date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-17 10:25:00,52.0,52.3,52.0,52.3,26500.0,22.7679,22.8993,22.7679,22.8993,26500.0
2008-03-17 10:30:00,52.2,52.25,52.09,52.09,20400.0,22.8555,22.8774,22.8073,22.8073,20400.0
2008-03-17 10:35:00,52.0,52.3,51.74,52.15,36800.0,22.7679,22.8993,22.6541,22.8336,36800.0
2008-03-17 10:40:00,52.0,52.2,51.25,52.0,36100.0,22.7679,22.8555,22.4395,22.7679,36100.0
2008-03-17 10:45:00,51.95,52.0,51.4,51.75,55900.0,22.746,22.7679,22.5052,22.6584,55900.0
2008-03-17 10:50:00,51.7,51.7,51.45,51.5,3100.0,22.6366,22.6366,22.5271,22.549,3100.0
2008-03-17 10:55:00,51.4,51.4,51.0,51.2,19500.0,22.5052,22.5052,22.3301,22.4176,19500.0
2008-03-17 11:00:00,51.0,51.02,50.94,51.0,34900.0,22.3301,22.3388,22.3038,22.3301,34900.0
2008-03-17 11:05:00,51.02,51.02,50.98,51.0,12000.0,22.3388,22.3388,22.3213,22.3301,12000.0
2008-03-17 11:10:00,51.0,51.05,51.0,51.0,20800.0,22.3301,22.352,22.3301,22.3301,20800.0
2008-03-17 11:15:00,50.99,51.05,50.99,51.0,32300.0,22.3257,22.352,22.3257,22.3301,32300.0
2008-03-17 11:20:00,51.05,51.2,51.0,51.0,8500.0,22.352,22.4176,22.3301,22.3301,8500.0
2008-03-17 11:25:00,51.1,51.5,51.1,51.1,13200.0,22.3738,22.549,22.3738,22.3738,13200.0
2008-03-17 11:30:00,51.09,51.14,51.0,51.0,16500.0,22.3695,22.3914,22.3301,22.3301,16500.0
2008-03-17 11:35:00,50.99,51.0,50.75,50.99,31900.0,22.3257,22.3301,22.2206,22.3257,31900.0
2008-03-17 11:40:00,50.85,51.2,50.85,50.99,13700.0,22.2644,22.4176,22.2644,22.3257,13700.0
2008-03-17 11:45:00,51.0,51.0,50.75,50.75,20400.0,22.3301,22.3301,22.2206,22.2206,20400.0
2008-03-17 11:50:00,50.75,50.84,50.75,50.84,12300.0,22.2206,22.26,22.2206,22.26,12300.0
2008-03-17 11:55:00,50.75,50.91,50.5,50.55,35600.0,22.2206,22.2907,22.1111,22.133,35600.0
2008-03-17 12:00:00,50.55,50.75,50.45,50.5,37500.0,22.133,22.2206,22.0892,22.1111,37500.0
2008-03-17 12:05:00,50.65,50.65,50.45,50.52,22400.0,22.1768,22.1768,22.0892,22.1199,22400.0
2008-03-17 12:10:00,50.55,50.6,50.45,50.55,39800.0,22.133,22.1549,22.0892,22.133,39800.0
2008-03-17 12:15:00,50.52,50.65,50.25,50.48,51200.0,22.1199,22.1768,22.0017,22.1024,51200.0
2008-03-17 12:20:00,50.5,50.56,50.49,50.5,20900.0,22.1111,22.1374,22.1068,22.1111,20900.0
2008-03-17 12:25:00,50.29,50.4,50.05,50.15,32200.0,22.0192,22.0674,21.9141,21.9579,32200.0
2008-03-17 12:30:00,50.2,50.23,50.05,50.05,40300.0,21.9798,21.9929,21.9141,21.9141,40300.0
2008-03-17 12:35:00,50.05,50.1,50.05,50.1,33800.0,21.9141,21.936,21.9141,21.936,33800.0
2008-03-17 12:40:00,50.1,50.1,50.0,50.05,15400.0,21.936,21.936,21.8922,21.9141,15400.0
2008-03-17 12:45:00,50.05,50.05,50.0,50.0,29800.0,21.9141,21.9141,21.8922,21.8922,29800.0
2008-03-17 12:50:00,50.0,50.01,50.0,50.0,25900.0,21.8922,21.8966,21.8922,21.8922,25900.0
2008-03-17 12:55:00,50.0,50.23,49.99,50.06,101200.0,21.8922,21.9929,21.8878,21.9185,101200.0
2008-03-17 13:00:00,50.05,50.1,50.03,50.03,44500.0,21.9141,21.936,21.9054,21.9054,44500.0
2008-03-17 13:05:00,50.02,50.02,49.8,49.8,24800.0,21.901,21.901,21.8046,21.8046,24800.0
2008-03-17 13:10:00,49.89,49.99,49.8,49.8,27000.0,21.8441,21.8878,21.8046,21.8046,27000.0
2008-03-17 13:15:00,49.8,49.95,49.8,49.85,51400.0,21.8046,21.8703,21.8046,21.8265,51400.0
2008-03-17 13:20:00,49.85,49.9,49.65,49.8,50600.0,21.8265,21.8484,21.739,21.8046,50600.0
2008-03-17 13:25:00,49.7,49.75,49.5,49.75,5900.0,21.7609,21.7828,21.6733,21.7828,5900.0
2008-03-17 13:30:00,49.75,49.86,49.65,49.86,22000.0,21.7828,21.8309,21.739,21.8309,22000.0
2008-03-17 13:35:00,49.78,49.86,49.65,49.7,48900.0,21.7959,21.8309,21.739,21.7609,48900.0
2008-03-17 13:40:00,49.7,49.7,49.7,49.7,11600.0,21.7609,21.7609,21.7609,21.7609,11600.0
2008-03-17 13:45:00,49.84,49.84,49.7,49.7,4700.0,21.8222,21.8222,21.7609,21.7609,4700.0
2008-03-17 13:50:00,49.8,49.8,49.8,49.8,2000.0,21.8046,21.8046,21.8046,21.8046,2000.0
2008-03-17 13:55:00,49.8,49.9,49.8,49.9,8600.0,21.8046,21.8484,21.8046,21.8484,8600.0
2008-03-17 14:00:00,49.9,49.95,49.85,49.85,42600.0,21.8484,21.8703,21.8265,21.8265,42600.0
2008-03-17 14:05:00,49.85,49.85,49.7,49.75,32900.0,21.8265,21.8265,21.7609,21.7828,32900.0
2008-03-17 14:10:00,49.75,49.8,49.62,49.8,59400.0,21.7828,21.8046,21.7258,21.8046,59400.0
2008-03-17 14:15:00,49.8,49.8,49.75,49.75,38500.0,21.8046,21.8046,21.7828,21.7828,38500.0
2008-03-17 14:20:00,49.75,49.95,49.62,49.95,57200.0,21.7828,21.8703,21.7258,21.8703,57200.0
2008-03-17 14:25:00,49.85,49.88,49.59,49.59,26200.0,21.8265,21.8397,21.7127,21.7127,26200.0
2008-03-17 14:30:00,49.59,49.75,49.5,49.5,61900.0,21.7127,21.7828,21.6733,21.6733,61900.0
2008-03-17 14:35:00,49.5,49.53,49.5,49.53,12000.0,21.6733,21.6864,21.6733,21.6864,12000.0
2008-03-17 14:40:00,49.53,49.58,49.48,49.48,29800.0,21.6864,21.7083,21.6645,21.6645,29800.0
2008-03-17 14:45:00,49.48,49.52,49.25,49.4,21500.0,21.6645,21.6821,21.5638,21.6295,21500.0
2008-03-17 14:50:00,49.38,50.23,49.35,49.42,19600.0,21.6208,21.9929,21.6076,21.6383,19600.0
2008-03-17 14:55:00,49.43,49.43,49.39,49.43,18900.0,21.6426,21.6426,21.6251,21.6426,18900.0
2008-03-17 15:00:00,49.43,49.43,49.24,49.25,17300.0,21.6426,21.6426,21.5595,21.5638,17300.0
2008-03-17 15:05:00,49.25,49.82,49.25,49.63,27900.0,21.5638,21.8134,21.5638,21.7302,27900.0
2008-03-17 15:10:00,49.63,49.66,49.45,49.54,36000.0,21.7302,21.7434,21.6514,21.6908,36000.0
2008-03-17 15:15:00,49.59,49.63,49.45,49.45,39800.0,21.7127,21.7302,21.6514,21.6514,39800.0
2008-03-17 15:20:00,49.4,49.52,49.25,49.52,12400.0,21.6295,21.6821,21.5638,21.6821,12400.0
2008-03-17 15:25:00,49.85,49.85,49.85,49.85,5000.0,21.8265,21.8265,21.8265,21.8265,5000.0
2008-03-17 15:30:00,49.5,49.7,49.5,49.65,25400.0,21.6733,21.7609,21.6733,21.739,25400.0
2008-03-17 15:35:00,49.7,49.75,49.5,49.5,41700.0,21.7609,21.7828,21.6733,21.6733,41700.0
2008-03-17 15:40:00,49.57,49.65,49.55,49.55,23500.0,21.7039,21.739,21.6952,21.6952,23500.0
2008-03-17 15:45:00,49.65,49.65,49.35,49.51,65400.0,21.739,21.739,21.6076,21.6777,65400.0
2008-03-17 15:50:00,49.51,49.7,49.46,49.6,22200.0,21.6777,21.7609,21.6558,21.7171,22200.0
2008-03-17 15:55:00,49.5,49.5,49.35,49.39,10800.0,21.6733,21.6733,21.6076,21.6251,10800.0
2008-03-18 09:30:00,49.85,49.85,49.4,49.4,96700.0,21.8265,21.8265,21.6295,21.6295,96700.0
2008-03-18 09:35:00,49.55,49.55,48.88,48.88,19800.0,21.6952,21.6952,21.4018,21.4018,19800.0
2008-03-18 09:40:00,49.19,49.4,48.93,49.23,53300.0,21.5376,21.6295,21.4237,21.5551,53300.0
2008-03-18 09:45:00,49.04,49.15,49.0,49.0,33000.0,21.4719,21.5201,21.4544,21.4544,33000.0
2008-03-18 09:50:00,49.0,49.0,48.75,48.75,46200.0,21.4544,21.4544,21.3449,21.3449,46200.0
2008-03-18 09:55:00,48.75,48.99,48.75,48.75,50800.0,21.3449,21.45,21.3449,21.3449,50800.0
2008-03-18 10:00:00,48.62,48.98,48.62,48.82,39100.0,21.288,21.4456,21.288,21.3756,39100.0
2008-03-18 10:05:00,48.83,48.83,48.75,48.77,23600.0,21.3799,21.3799,21.3449,21.3537,23600.0
2008-03-18 10:10:00,48.76,48.8,48.75,48.8,31400.0,21.3493,21.3668,21.3449,21.3668,31400.0
2008-03-18 10:15:00,48.75,48.8,48.7,48.7,35100.0,21.3449,21.3668,21.323,21.323,35100.0
2008-03-18 10:20:00,48.73,48.88,48.72,48.75,16700.0,21.3362,21.4018,21.3318,21.3449,16700.0
2008-03-18 10:25:00,48.8,48.8,48.71,48.8,67600.0,21.3668,21.3668,21.3274,21.3668,67600.0
2008-03-18 10:30:00,48.75,48.9,48.75,48.85,32600.0,21.3449,21.4106,21.3449,21.3887,32600.0
2008-03-18 10:35:00,48.8,48.85,48.75,48.75,30700.0,21.3668,21.3887,21.3449,21.3449,30700.0
2008-03-18 10:40:00,48.75,48.8,48.75,48.8,18800.0,21.3449,21.3668,21.3449,21.3668,18800.0
2008-03-18 10:45:00,48.75,48.8,48.73,48.75,45000.0,21.3449,21.3668,21.3362,21.3449,45000.0
2008-03-18 10:50:00,48.67,48.67,48.5,48.54,39100.0,21.3099,21.3099,21.2355,21.253,39100.0
2008-03-18 10:55:00,48.63,48.65,48.5,48.54,53700.0,21.2924,21.3011,21.2355,21.253,53700.0
2008-03-18 11:00:00,48.6,48.6,48.5,48.51,18600.0,21.2792,21.2792,21.2355,21.2398,18600.0
2008-03-18 11:05:00,48.51,48.6,48.4,48.4,28400.0,21.2398,21.2792,21.1917,21.1917,28400.0
2008-03-18 11:10:00,48.4,48.64,48.4,48.64,80700.0,21.1917,21.2967,21.1917,21.2967,80700.0
2008-03-18 11:15:00,48.61,48.84,48.6,48.84,559700.0,21.2836,21.3843,21.2792,21.3843,559700.0
2008-03-18 11:20:00,48.67,48.98,48.65,48.8,27500.0,21.3099,21.4456,21.3011,21.3668,27500.0
2008-03-18 11:25:00,48.75,48.79,48.65,48.75,204100.0,21.3449,21.3624,21.3011,21.3449,204100.0
2008-03-18 11:30:00,48.75,48.79,48.73,48.75,173900.0,21.3449,21.3624,21.3362,21.3449,173900.0
2008-03-18 11:35:00,48.8,48.87,48.8,48.8,63100.0,21.3668,21.3975,21.3668,21.3668,63100.0
2008-03-18 11:40:00,48.8,48.89,48.8,48.85,36000.0,21.3668,21.4062,21.3668,21.3887,36000.0
2008-03-18 11:45:00,48.85,48.89,48.85,48.85,92400.0,21.3887,21.4062,21.3887,21.3887,92400.0
2008-03-18 11:50:00,48.85,48.89,48.83,48.83,41900.0,21.3887,21.4062,21.3799,21.3799,41900.0
2008-03-18 11:55:00,48.8,49.01,48.8,48.88,47300.0,21.3668,21.4588,21.3668,21.4018,47300.0
2008-03-18 12:00:00,48.88,48.88,48.85,48.85,24400.0,21.4018,21.4018,21.3887,21.3887,24400.0
2008-03-18 12:05:00,48.85,48.95,48.85,48.95,122300.0,21.3887,21.4325,21.3887,21.4325,122300.0
2008-03-18 12:10:00,48.83,48.83,48.6,48.76,15400.0,21.3799,21.3799,21.2792,21.3493,15400.0
2008-03-18 12:15:00,48.75,48.91,48.62,48.65,1528700.0,21.3449,21.415,21.288,21.3011,1528700.0
2008-03-18 12:20:00,48.66,48.69,48.62,48.62,8300.0,21.3055,21.3186,21.288,21.288,8300.0
2008-03-18 12:25:00,48.61,48.83,48.59,48.59,62700.0,21.2836,21.3799,21.2749,21.2749,62700.0
2008-03-18 12:30:00,48.45,48.45,48.09,48.25,77900.0,21.2136,21.2136,21.0559,21.126,77900.0
2008-03-18 12:35:00,48.25,48.39,48.12,48.36,63200.0,21.126,21.1873,21.0691,21.1742,63200.0
2008-03-18 12:40:00,48.35,48.44,48.2,48.44,59100.0,21.1698,21.2092,21.1041,21.2092,59100.0
2008-03-18 12:45:00,48.3,48.38,48.2,48.38,46200.0,21.1479,21.1829,21.1041,21.1829,46200.0
2008-03-18 12:50:00,48.29,48.41,48.25,48.34,65000.0,21.1435,21.196,21.126,21.1654,65000.0
2008-03-18 12:55:00,48.33,48.35,48.21,48.3,79200.0,21.161,21.1698,21.1085,21.1479,79200.0
2008-03-18 13:00:00,48.3,48.34,48.24,48.25,122800.0,21.1479,21.1654,21.1216,21.126,122800.0
2008-03-18 13:05:00,48.3,48.42,48.3,48.4,52000.0,21.1479,21.2004,21.1479,21.1917,52000.0
2008-03-18 13:10:00,48.44,48.5,48.44,48.45,8000.0,21.2092,21.2355,21.2092,21.2136,8000.0
2008-03-18 13:15:00,48.43,48.45,48.4,48.44,35300.0,21.2048,21.2136,21.1917,21.2092,35300.0
2008-03-18 13:20:00,48.44,48.5,48.4,48.4,12600.0,21.2092,21.2355,21.1917,21.1917,12600.0
2008-03-18 13:25:00,48.4,48.4,48.36,48.38,29700.0,21.1917,21.1917,21.1742,21.1829,29700.0
2008-03-18 13:30:00,48.4,48.42,48.37,48.37,35800.0,21.1917,21.2004,21.1785,21.1785,35800.0
2008-03-18 13:35:00,48.37,48.42,48.36,48.4,21700.0,21.1785,21.2004,21.1742,21.1917,21700.0
2008-03-18 13:40:00,48.4,48.5,48.4,48.45,45600.0,21.1917,21.2355,21.1917,21.2136,45600.0
2008-03-18 13:45:00,48.45,48.59,48.45,48.59,32500.0,21.2136,21.2749,21.2136,21.2749,32500.0
2008-03-18 13:50:00,48.59,48.59,48.54,48.54,3900.0,21.2749,21.2749,21.253,21.253,3900.0
2008-03-18 13:55:00,48.55,48.55,48.5,48.5,16300.0,21.2573,21.2573,21.2355,21.2355,16300.0
2008-03-18 14:00:00,48.5,48.59,48.5,48.5,25700.0,21.2355,21.2749,21.2355,21.2355,25700.0
2008-03-18 14:05:00,48.59,48.86,48.5,48.68,49300.0,21.2749,21.3931,21.2355,21.3143,49300.0
2008-03-18 14:10:00,48.68,48.85,48.68,48.85,38100.0,21.3143,21.3887,21.3143,21.3887,38100.0
2008-03-18 14:15:00,48.85,49.1,48.62,48.7,39000.0,21.3887,21.4982,21.288,21.323,39000.0
2008-03-18 14:20:00,48.7,48.73,47.75,48.01,183400.0,21.323,21.3362,20.9071,21.0209,183400.0
2008-03-18 14:25:00,48.01,48.29,47.75,48.28,75800.0,21.0209,21.1435,20.9071,21.1391,75800.0
2008-03-18 14:30:00,48.28,48.42,48.15,48.35,69600.0,21.1391,21.2004,21.0822,21.1698,69600.0
2008-03-18 14:35:00,48.35,50.52,48.35,50.2,842000.0,21.1698,22.1199,21.1698,21.9798,842000.0
2008-03-18 14:40:00,50.2,52.0,50.06,50.45,646100.0,21.9798,22.7679,21.9185,22.0892,646100.0
2008-03-18 14:45:00,50.45,50.65,49.91,50.0,273200.0,22.0892,22.1768,21.8528,21.8922,273200.0
2008-03-18 14:50:00,50.0,50.0,49.56,49.62,151100.0,21.8922,21.8922,21.6996,21.7258,151100.0
2008-03-18 14:55:00,49.62,49.85,49.6,49.73,86700.0,21.7258,21.8265,21.7171,21.774,86700.0
2008-03-18 15:00:00,49.76,49.9,49.65,49.65,61800.0,21.7871,21.8484,21.739,21.739,61800.0
2008-03-18 15:05:00,49.65,49.65,49.4,49.52,29300.0,21.739,21.739,21.6295,21.6821,29300.0
2008-03-18 15:10:00,49.5,49.8,49.5,49.77,56300.0,21.6733,21.8046,21.6733,21.7915,56300.0
2008-03-18 15:15:00,49.71,49.86,49.69,49.8,18400.0,21.7652,21.8309,21.7565,21.8046,18400.0
2008-03-18 15:20:00,49.8,50.05,49.8,50.0,56300.0,21.8046,21.9141,21.8046,21.8922,56300.0
2008-03-18 15:25:00,50.0,50.11,49.99,50.1,110600.0,21.8922,21.9404,21.8878,21.936,110600.0
2008-03-18 15:30:00,50.1,50.3,50.1,50.25,56600.0,21.936,22.0236,21.936,22.0017,56600.0
2008-03-18 15:35:00,50.25,50.25,50.05,50.07,74400.0,22.0017,22.0017,21.9141,21.9229,74400.0
2008-03-18 15:40:00,50.15,50.25,49.84,50.25,58400.0,21.9579,22.0017,21.8222,22.0017,58400.0
2008-03-18 15:45:00,50.09,50.1,49.77,49.95,60600.0,21.9316,21.936,21.7915,21.8703,60600.0
2008-03-18 15:50:00,49.95,50.03,49.25,49.38,103100.0,21.8703,21.9054,21.5638,21.6208,103100.0
2008-03-18 15:55:00,49.38,50.35,49.38,49.6,129200.0,21.6208,22.0455,21.6208,21.7171,129200.0
2008-03-19 09:30:00,49.6,49.6,49.6,49.6,12000.0,21.7171,21.7171,21.7171,21.7171,12000.0
2008-03-19 09:35:00,49.75,49.75,49.45,49.5,24100.0,21.7828,21.7828,21.6514,21.6733,24100.0
2008-03-19 09:40:00,49.5,49.75,46.9,48.12,33100.0,21.6733,21.7828,20.5349,21.0691,33100.0
2008-03-19 09:45:00,48.1,48.1,48.0,48.0,23300.0,21.0603,21.0603,21.0165,21.0165,23300.0
2008-03-19 09:50:00,48.0,48.2,48.0,48.16,43800.0,21.0165,21.1041,21.0165,21.0866,43800.0
2008-03-19 09:55:00,48.16,48.7,48.16,48.62,203300.0,21.0866,21.323,21.0866,21.288,203300.0
2008-03-19 10:00:00,48.62,49.0,48.61,49.0,136300.0,21.288,21.4544,21.2836,21.4544,136300.0
2008-03-19 10:05:00,49.15,49.15,48.9,49.04,23200.0,21.5201,21.5201,21.4106,21.4719,23200.0
2008-03-19 10:10:00,49.1,49.2,49.01,49.1,23700.0,21.4982,21.5419,21.4588,21.4982,23700.0
2008-03-19 10:15:00,49.1,49.2,49.1,49.12,6300.0,21.4982,21.5419,21.4982,21.5069,6300.0
2008-03-19 10:20:00,49.3,50.09,49.3,49.87,48600.0,21.5857,21.9316,21.5857,21.8353,48600.0
2008-03-19 10:25:00,50.0,50.0,49.75,50.0,169000.0,21.8922,21.8922,21.7828,21.8922,169000.0
2008-03-19 10:30:00,49.9,50.2,49.81,50.1,35600.0,21.8484,21.9798,21.809,21.936,35600.0
2008-03-19 10:35:00,50.2,50.4,48.25,49.6,39100.0,21.9798,22.0674,21.126,21.7171,39100.0
2008-03-19 10:40:00,50.0,50.45,50.0,50.4,19400.0,21.8922,22.0892,21.8922,22.0674,19400.0
2008-03-19 10:45:00,50.5,50.85,50.5,50.85,45900.0,22.1111,22.2644,22.1111,22.2644,45900.0
2008-03-19 10:50:00,50.85,51.0,50.55,50.8,83300.0,22.2644,22.3301,22.133,22.2425,83300.0
2008-03-19 10:55:00,50.65,50.9,50.65,50.9,20700.0,22.1768,22.2863,22.1768,22.2863,20700.0
2008-03-19 11:00:00,50.88,50.99,50.6,50.7,28100.0,22.2775,22.3257,22.1549,22.1987,28100.0
2008-03-19 11:05:00,50.67,50.75,50.48,50.6,23700.0,22.1856,22.2206,22.1024,22.1549,23700.0
2008-03-19 11:10:00,50.5,50.5,50.31,50.4,2700.0,22.1111,22.1111,22.0279,22.0674,2700.0
2008-03-19 11:15:00,50.3,50.3,50.15,50.15,5700.0,22.0236,22.0236,21.9579,21.9579,5700.0
2008-03-19 11:20:00,50.15,50.15,50.0,50.1,26400.0,21.9579,21.9579,21.8922,21.936,26400.0
2008-03-19 11:25:00,50.1,50.4,50.1,50.4,59600.0,21.936,22.0674,21.936,22.0674,59600.0
2008-03-19 11:30:00,50.39,50.39,50.28,50.3,20100.0,22.063,22.063,22.0148,22.0236,20100.0
2008-03-19 11:35:00,50.3,50.3,50.3,50.3,12400.0,22.0236,22.0236,22.0236,22.0236,12400.0
2008-03-19 11:40:00,50.3,50.4,50.3,50.4,6700.0,22.0236,22.0674,22.0236,22.0674,6700.0
2008-03-19 11:45:00,50.3,50.4,50.3,50.37,52600.0,22.0236,22.0674,22.0236,22.0542,52600.0
2008-03-19 11:50:00,50.4,50.4,50.32,50.35,26200.0,22.0674,22.0674,22.0323,22.0455,26200.0
2008-03-19 11:55:00,50.35,50.5,50.35,50.45,75800.0,22.0455,22.1111,22.0455,22.0892,75800.0
2008-03-19 12:00:00,50.4,50.5,50.22,50.5,25200.0,22.0674,22.1111,21.9885,22.1111,25200.0
2008-03-19 12:05:00,50.35,50.35,50.35,50.35,1000.0,22.0455,22.0455,22.0455,22.0455,1000.0
2008-03-19 12:10:00,50.4,50.4,50.4,50.4,2100.0,22.0674,22.0674,22.0674,22.0674,2100.0
2008-03-19 12:15:00,50.35,50.39,50.35,50.35,6700.0,22.0455,22.063,22.0455,22.0455,6700.0
2008-03-19 12:20:00,50.35,50.4,50.35,50.36,29300.0,22.0455,22.0674,22.0455,22.0498,29300.0
2008-03-19 12:25:00,50.4,50.5,50.05,50.1,39100.0,22.0674,22.1111,21.9141,21.936,39100.0
2008-03-19 12:30:00,50.1,50.2,50.1,50.15,17600.0,21.936,21.9798,21.936,21.9579,17600.0
2008-03-19 12:35:00,50.15,50.15,50.05,50.05,17400.0,21.9579,21.9579,21.9141,21.9141,17400.0
2008-03-19 12:40:00,50.05,50.2,49.9,49.9,77700.0,21.9141,21.9798,21.8484,21.8484,77700.0
2008-03-19 12:45:00,49.92,50.0,49.9,49.91,15200.0,21.8572,21.8922,21.8484,21.8528,15200.0
2008-03-19 12:50:00,49.91,50.05,49.86,50.0,24200.0,21.8528,21.9141,21.8309,21.8922,24200.0
2008-03-19 12:55:00,50.0,50.05,50.0,50.0,26900.0,21.8922,21.9141,21.8922,21.8922,26900.0
2008-03-19 13:00:00,50.0,50.0,49.9,49.9,17700.0,21.8922,21.8922,21.8484,21.8484,17700.0
2008-03-19 13:05:00,49.9,49.92,49.9,49.91,2800.0,21.8484,21.8572,21.8484,21.8528,2800.0
2008-03-19 13:10:00,49.9,50.0,49.82,49.84,6200.0,21.8484,21.8922,21.8134,21.8222,6200.0
2008-03-19 13:15:00,49.82,49.9,49.82,49.9,3500.0,21.8134,21.8484,21.8134,21.8484,3500.0
2008-03-19 13:20:00,49.9,49.92,49.9,49.91,2800.0,21.8484,21.8572,21.8484,21.8528,2800.0
2008-03-19 13:25:00,49.9,49.93,49.82,49.93,11300.0,21.8484,21.8616,21.8134,21.8616,11300.0
2008-03-19 13:30:00,49.82,49.9,49.8,49.9,3700.0,21.8134,21.8484,21.8046,21.8484,3700.0
2008-03-19 13:35:00,49.81,49.9,49.81,49.85,28400.0,21.809,21.8484,21.809,21.8265,28400.0
2008-03-19 13:40:00,49.81,50.0,49.8,50.0,8500.0,21.809,21.8922,21.8046,21.8922,8500.0
2008-03-19 13:45:00,49.97,50.0,49.86,49.9,7200.0,21.8791,21.8922,21.8309,21.8484,7200.0
2008-03-19 13:50:00,49.85,49.9,49.8,49.9,30600.0,21.8265,21.8484,21.8046,21.8484,30600.0
2008-03-19 13:55:00,49.8,49.9,49.75,49.75,9100.0,21.8046,21.8484,21.7828,21.7828,9100.0
2008-03-19 14:00:00,49.75,49.81,49.75,49.75,26100.0,21.7828,21.809,21.7828,21.7828,26100.0
2008-03-19 14:05:00,49.75,49.85,49.73,49.84,17500.0,21.7828,21.8265,21.774,21.8222,17500.0
2008-03-19 14:10:00,49.78,49.85,49.73,49.74,8200.0,21.7959,21.8265,21.774,21.7784,8200.0
2008-03-19 14:15:00,49.78,49.78,49.63,49.66,2100.0,21.7959,21.7959,21.7302,21.7434,2100.0
2008-03-19 14:20:00,49.68,49.83,49.68,49.78,9000.0,21.7521,21.8178,21.7521,21.7959,9000.0
2008-03-19 14:25:00,49.71,49.71,49.56,49.59,7400.0,21.7652,21.7652,21.6996,21.7127,7400.0
2008-03-19 14:30:00,49.6,49.67,49.6,49.67,7000.0,21.7171,21.7477,21.7171,21.7477,7000.0
2008-03-19 14:35:00,49.66,49.68,49.5,49.5,10800.0,21.7434,21.7521,21.6733,21.6733,10800.0
2008-03-19 14:40:00,49.54,49.57,49.34,49.4,211600.0,21.6908,21.7039,21.6032,21.6295,211600.0
2008-03-19 14:45:00,49.42,49.5,49.38,49.42,5900.0,21.6383,21.6733,21.6208,21.6383,5900.0
2008-03-19 14:50:00,49.42,49.47,49.42,49.46,6600.0,21.6383,21.6602,21.6383,21.6558,6600.0
2008-03-19 14:55:00,49.45,49.51,49.36,49.43,15200.0,21.6514,21.6777,21.612,21.6426,15200.0
2008-03-19 15:00:00,49.42,49.58,49.42,49.55,140200.0,21.6383,21.7083,21.6383,21.6952,140200.0
2008-03-19 15:05:00,49.55,49.65,49.5,49.65,9500.0,21.6952,21.739,21.6733,21.739,9500.0
2008-03-19 15:10:00,49.59,49.6,49.36,49.36,4100.0,21.7127,21.7171,21.612,21.612,4100.0
2008-03-19 15:15:00,49.34,49.58,49.31,49.58,25300.0,21.6032,21.7083,21.5901,21.7083,25300.0
2008-03-19 15:20:00,49.5,49.58,49.45,49.55,39500.0,21.6733,21.7083,21.6514,21.6952,39500.0
2008-03-19 15:25:00,49.5,49.6,49.33,49.33,11600.0,21.6733,21.7171,21.5989,21.5989,11600.0
2008-03-19 15:30:00,49.3,49.3,49.05,49.05,7100.0,21.5857,21.5857,21.4763,21.4763,7100.0
2008-03-19 15:35:00,49.05,49.25,49.05,49.25,19300.0,21.4763,21.5638,21.4763,21.5638,19300.0
2008-03-19 15:40:00,49.25,49.55,49.21,49.45,17400.0,21.5638,21.6952,21.5463,21.6514,17400.0
2008-03-19 15:45:00,49.45,49.55,49.4,49.5,15600.0,21.6514,21.6952,21.6295,21.6733,15600.0
2008-03-19 15:50:00,49.5,49.74,49.44,49.44,94700.0,21.6733,21.7784,21.647,21.647,94700.0
2008-03-19 15:55:00,49.48,50.06,49.3,49.67,72000.0,21.6645,21.9185,21.5857,21.7477,72000.0
2008-03-20 09:30:00,50.2,50.2,49.3,49.34,16000.0,21.9798,21.9798,21.5857,21.6032,16000.0
2008-03-20 09:35:00,49.3,49.53,49.0,49.1,11400.0,21.5857,21.6864,21.4544,21.4982,11400.0
2008-03-20 09:40:00,49.35,49.35,49.16,49.35,26400.0,21.6076,21.6076,21.5244,21.6076,26400.0
2008-03-20 09:45:00,49.35,49.55,49.27,49.4,75000.0,21.6076,21.6952,21.5726,21.6295,75000.0
2008-03-20 09:50:00,49.4,49.5,49.3,49.5,17500.0,21.6295,21.6733,21.5857,21.6733,17500.0
2008-03-20 09:55:00,49.49,49.59,49.45,49.49,11900.0,21.6689,21.7127,21.6514,21.6689,11900.0
2008-03-20 10:00:00,49.47,49.56,49.45,49.48,14100.0,21.6602,21.6996,21.6514,21.6645,14100.0
2008-03-20 10:05:00,49.49,49.59,49.45,49.55,13900.0,21.6689,21.7127,21.6514,21.6952,13900.0
2008-03-20 10:10:00,49.55,49.9,49.5,49.65,28500.0,21.6952,21.8484,21.6733,21.739,28500.0
2008-03-20 10:15:00,49.65,49.7,49.51,49.56,17000.0,21.739,21.7609,21.6777,21.6996,17000.0
2008-03-20 10:20:00,49.56,49.6,49.5,49.59,30600.0,21.6996,21.7171,21.6733,21.7127,30600.0
2008-03-20 10:25:00,49.59,49.7,49.51,49.53,16900.0,21.7127,21.7609,21.6777,21.6864,16900.0
2008-03-20 10:30:00,49.51,49.59,49.5,49.59,15300.0,21.6777,21.7127,21.6733,21.7127,15300.0
2008-03-20 10:35:00,49.56,49.6,49.5,49.55,40000.0,21.6996,21.7171,21.6733,21.6952,40000.0
2008-03-20 10:40:00,49.55,49.59,49.55,49.59,33900.0,21.6952,21.7127,21.6952,21.7127,33900.0
2008-03-20 10:45:00,49.59,49.62,49.57,49.59,26000.0,21.7127,21.7258,21.7039,21.7127,26000.0
2008-03-20 10:50:00,49.56,49.57,49.5,49.53,36800.0,21.6996,21.7039,21.6733,21.6864,36800.0
2008-03-20 10:55:00,49.53,49.56,49.5,49.56,28200.0,21.6864,21.6996,21.6733,21.6996,28200.0
2008-03-20 11:00:00,49.56,49.56,49.44,49.49,40500.0,21.6996,21.6996,21.647,21.6689,40500.0
2008-03-20 11:05:00,49.51,49.59,49.5,49.51,6200.0,21.6777,21.7127,21.6733,21.6777,6200.0
2008-03-20 11:10:00,49.5,49.59,49.5,49.53,6200.0,21.6733,21.7127,21.6733,21.6864,6200.0
2008-03-20 11:15:00,49.58,49.59,49.52,49.59,7700.0,21.7083,21.7127,21.6821,21.7127,7700.0
2008-03-20 11:20:00,49.61,49.62,49.55,49.61,16300.0,21.7215,21.7258,21.6952,21.7215,16300.0
2008-03-20 11:25:00,49.6,49.62,49.55,49.57,4700.0,21.7171,21.7258,21.6952,21.7039,4700.0
2008-03-20 11:30:00,49.57,49.61,49.51,49.6,6700.0,21.7039,21.7215,21.6777,21.7171,6700.0
2008-03-20 11:35:00,49.5,49.61,49.5,49.54,4500.0,21.6733,21.7215,21.6733,21.6908,4500.0
2008-03-20 11:40:00,49.53,49.59,49.49,49.51,6500.0,21.6864,21.7127,21.6689,21.6777,6500.0
2008-03-20 11:45:00,49.57,49.6,49.5,49.51,6200.0,21.7039,21.7171,21.6733,21.6777,6200.0
2008-03-20 11:50:00,49.51,49.55,49.5,49.52,25500.0,21.6777,21.6952,21.6733,21.6821,25500.0
2008-03-20 11:55:00,49.5,49.52,49.5,49.5,22800.0,21.6733,21.6821,21.6733,21.6733,22800.0
2008-03-20 12:00:00,49.5,49.55,49.5,49.55,5200.0,21.6733,21.6952,21.6733,21.6952,5200.0
2008-03-20 12:05:00,49.51,49.53,49.46,49.51,13200.0,21.6777,21.6864,21.6558,21.6777,13200.0
2008-03-20 12:10:00,49.5,49.52,49.38,49.41,14700.0,21.6733,21.6821,21.6208,21.6339,14700.0
2008-03-20 12:15:00,49.41,49.41,49.36,49.38,10100.0,21.6339,21.6339,21.612,21.6208,10100.0
2008-03-20 12:20:00,49.35,49.38,49.26,49.33,15100.0,21.6076,21.6208,21.5682,21.5989,15100.0
2008-03-20 12:25:00,49.35,49.5,49.33,49.34,26200.0,21.6076,21.6733,21.5989,21.6032,26200.0
2008-03-20 12:30:00,49.36,49.42,49.33,49.37,9800.0,21.612,21.6383,21.5989,21.6164,9800.0
2008-03-20 12:35:00,49.35,49.37,49.2,49.2,8000.0,21.6076,21.6164,21.5419,21.5419,8000.0
2008-03-20 12:40:00,49.17,49.37,49.16,49.32,12400.0,21.5288,21.6164,21.5244,21.5945,12400.0
2008-03-20 12:45:00,49.32,49.41,49.32,49.33,33500.0,21.5945,21.6339,21.5945,21.5989,33500.0
2008-03-20 12:50:00,49.32,49.5,49.32,49.43,19400.0,21.5945,21.6733,21.5945,21.6426,19400.0
2008-03-20 12:55:00,49.4,49.42,49.32,49.33,5700.0,21.6295,21.6383,21.5945,21.5989,5700.0
2008-03-20 13:00:00,49.33,49.42,49.32,49.41,22500.0,21.5989,21.6383,21.5945,21.6339,22500.0
2008-03-20 13:05:00,49.41,49.46,49.4,49.41,7400.0,21.6339,21.6558,21.6295,21.6339,7400.0
2008-03-20 13:10:00,49.4,49.5,49.4,49.5,22700.0,21.6295,21.6733,21.6295,21.6733,22700.0
2008-03-20 13:15:00,49.46,49.5,49.41,49.47,8700.0,21.6558,21.6733,21.6339,21.6602,8700.0
2008-03-20 13:20:00,49.46,49.5,49.42,49.43,7900.0,21.6558,21.6733,21.6383,21.6426,7900.0
2008-03-20 13:25:00,49.43,49.46,49.4,49.41,5900.0,21.6426,21.6558,21.6295,21.6339,5900.0
2008-03-20 13:30:00,49.4,49.47,49.4,49.41,12000.0,21.6295,21.6602,21.6295,21.6339,12000.0
2008-03-20 13:35:00,49.41,49.5,49.41,49.44,9900.0,21.6339,21.6733,21.6339,21.647,9900.0
2008-03-20 13:40:00,49.43,49.47,49.43,49.44,11000.0,21.6426,21.6602,21.6426,21.647,11000.0
2008-03-20 13:45:00,49.44,49.47,49.43,49.47,8300.0,21.647,21.6602,21.6426,21.6602,8300.0
2008-03-20 13:50:00,49.44,49.47,49.4,49.4,13500.0,21.647,21.6602,21.6295,21.6295,13500.0
2008-03-20 13:55:00,49.4,49.43,49.4,49.41,27500.0,21.6295,21.6426,21.6295,21.6339,27500.0
2008-03-20 14:00:00,49.4,49.47,49.4,49.42,19700.0,21.6295,21.6602,21.6295,21.6383,19700.0
2008-03-20 14:05:00,49.42,49.45,49.42,49.43,7800.0,21.6383,21.6514,21.6383,21.6426,7800.0
2008-03-20 14:10:00,49.42,49.46,49.4,49.4,19100.0,21.6383,21.6558,21.6295,21.6295,19100.0
2008-03-20 14:15:00,49.4,49.42,49.4,49.4,39600.0,21.6295,21.6383,21.6295,21.6295,39600.0
2008-03-20 14:20:00,49.4,49.42,49.3,49.4,22200.0,21.6295,21.6383,21.5857,21.6295,22200.0
2008-03-20 14:25:00,49.39,49.45,49.35,49.4,4000.0,21.6251,21.6514,21.6076,21.6295,4000.0
2008-03-20 14:30:00,49.38,49.41,49.27,49.38,4800.0,21.6208,21.6339,21.5726,21.6208,4800.0
2008-03-20 14:35:00,49.39,49.45,49.33,49.42,3000.0,21.6251,21.6514,21.5989,21.6383,3000.0
2008-03-20 14:40:00,49.38,49.4,49.37,49.38,2700.0,21.6208,21.6295,21.6164,21.6208,2700.0
2008-03-20 14:45:00,49.39,49.44,49.38,49.44,5400.0,21.6251,21.647,21.6208,21.647,5400.0
2008-03-20 14:50:00,49.45,49.46,49.36,49.37,8600.0,21.6514,21.6558,21.612,21.6164,8600.0
2008-03-20 14:55:00,49.37,49.37,49.1,49.3,27800.0,21.6164,21.6164,21.4982,21.5857,27800.0
2008-03-20 15:00:00,49.3,49.38,49.3,49.37,4600.0,21.5857,21.6208,21.5857,21.6164,4600.0
2008-03-20 15:05:00,49.37,49.38,49.3,49.31,14600.0,21.6164,21.6208,21.5857,21.5901,14600.0
2008-03-20 15:10:00,49.3,49.3,49.22,49.23,16700.0,21.5857,21.5857,21.5507,21.5551,16700.0
2008-03-20 15:15:00,49.23,49.26,49.14,49.25,15300.0,21.5551,21.5682,21.5157,21.5638,15300.0
2008-03-20 15:20:00,49.26,49.4,49.26,49.27,4600.0,21.5682,21.6295,21.5682,21.5726,4600.0
2008-03-20 15:25:00,49.27,49.38,49.25,49.35,64300.0,21.5726,21.6208,21.5638,21.6076,64300.0
2008-03-20 15:30:00,49.22,49.3,49.17,49.2,14300.0,21.5507,21.5857,21.5288,21.5419,14300.0
2008-03-20 15:35:00,49.2,49.33,49.2,49.2,7800.0,21.5419,21.5989,21.5419,21.5419,7800.0
2008-03-20 15:40:00,49.2,49.34,49.2,49.34,16700.0,21.5419,21.6032,21.5419,21.6032,16700.0
2008-03-20 15:45:00,49.25,49.34,49.03,49.08,35600.0,21.5638,21.6032,21.4675,21.4894,35600.0
2008-03-20 15:50:00,49.06,49.29,49.0,49.0,16900.0,21.4806,21.5813,21.4544,21.4544,16900.0
2008-03-20 15:55:00,49.13,49.2,48.87,49.05,50300.0,21.5113,21.5419,21.3975,21.4763,50300.0
2008-03-24 09:30:00,49.81,50.5,49.81,50.45,10200.0,21.809,22.1111,21.809,22.0892,10200.0
2008-03-24 09:35:00,50.7,50.7,50.25,50.5,3500.0,22.1987,22.1987,22.0017,22.1111,3500.0
2008-03-24 09:40:00,50.75,50.75,50.25,50.44,6500.0,22.2206,22.2206,22.0017,22.0849,6500.0
2008-03-24 09:45:00,50.44,50.44,50.02,50.38,6100.0,22.0849,22.0849,21.901,22.0586,6100.0
2008-03-24 09:50:00,50.38,50.38,50.25,50.3,5700.0,22.0586,22.0586,22.0017,22.0236,5700.0
2008-03-24 09:55:00,50.25,50.27,50.1,50.27,8000.0,22.0017,22.0104,21.936,22.0104,8000.0
2008-03-24 10:00:00,50.35,50.4,50.25,50.3,27600.0,22.0455,22.0674,22.0017,22.0236,27600.0
2008-03-24 10:05:00,50.3,50.48,50.0,50.32,22100.0,22.0236,22.1024,21.8922,22.0323,22100.0
2008-03-24 10:10:00,50.32,50.5,50.32,50.5,4200.0,22.0323,22.1111,22.0323,22.1111,4200.0
2008-03-24 10:15:00,50.4,50.4,50.11,50.3,20400.0,22.0674,22.0674,21.9404,22.0236,20400.0
2008-03-24 10:20:00,50.25,50.49,50.25,50.37,11100.0,22.0017,22.1068,22.0017,22.0542,11100.0
2008-03-24 10:25:00,50.3,50.41,50.25,50.27,11600.0,22.0236,22.0717,22.0017,22.0104,11600.0
2008-03-24 10:30:00,50.26,50.33,50.2,50.22,23200.0,22.0061,22.0367,21.9798,21.9885,23200.0
2008-03-24 10:35:00,50.22,50.45,50.2,50.3,42800.0,21.9885,22.0892,21.9798,22.0236,42800.0
2008-03-24 10:40:00,50.31,50.4,50.3,50.32,17800.0,22.0279,22.0674,22.0236,22.0323,17800.0
2008-03-24 10:45:00,50.32,50.34,50.25,50.3,59900.0,22.0323,22.0411,22.0017,22.0236,59900.0
2008-03-24 10:50:00,50.33,50.45,50.29,50.45,43400.0,22.0367,22.0892,22.0192,22.0892,43400.0
2008-03-24 10:55:00,50.45,50.5,50.4,50.44,39800.0,22.0892,22.1111,22.0674,22.0849,39800.0
2008-03-24 11:00:00,50.45,50.5,50.45,50.5,24100.0,22.0892,22.1111,22.0892,22.1111,24100.0
2008-03-24 11:05:00,50.5,50.5,50.27,50.28,65100.0,22.1111,22.1111,22.0104,22.0148,65100.0
2008-03-24 11:10:00,50.28,50.45,50.25,50.45,28800.0,22.0148,22.0892,22.0017,22.0892,28800.0
2008-03-24 11:15:00,50.37,50.37,50.23,50.33,24100.0,22.0542,22.0542,21.9929,22.0367,24100.0
2008-03-24 11:20:00,50.29,50.29,50.0,50.15,30800.0,22.0192,22.0192,21.8922,21.9579,30800.0
2008-03-24 11:25:00,50.21,50.38,50.18,50.22,30000.0,21.9842,22.0586,21.971,21.9885,30000.0
2008-03-24 11:30:00,50.22,50.25,50.18,50.25,30700.0,21.9885,22.0017,21.971,22.0017,30700.0
2008-03-24 11:35:00,50.25,50.4,50.14,50.14,19500.0,22.0017,22.0674,21.9535,21.9535,19500.0
2008-03-24 11:40:00,50.14,50.45,50.13,50.45,34500.0,21.9535,22.0892,21.9491,22.0892,34500.0
2008-03-24 11:45:00,50.41,50.5,50.4,50.5,25800.0,22.0717,22.1111,22.0674,22.1111,25800.0
2008-03-24 11:50:00,50.6,50.7,50.6,50.65,2100.0,22.1549,22.1987,22.1549,22.1768,2100.0
2008-03-24 11:55:00,50.6,50.75,50.55,50.55,9400.0,22.1549,22.2206,22.133,22.133,9400.0
2008-03-24 12:00:00,50.6,50.65,50.55,50.61,13100.0,22.1549,22.1768,22.133,22.1593,13100.0
2008-03-24 12:05:00,50.64,50.64,50.61,50.61,1900.0,22.1724,22.1724,22.1593,22.1593,1900.0
2008-03-24 12:10:00,50.6,50.65,50.45,50.45,38100.0,22.1549,22.1768,22.0892,22.0892,38100.0
2008-03-24 12:15:00,50.44,50.59,50.4,50.42,18100.0,22.0849,22.1505,22.0674,22.0761,18100.0
2008-03-24 12:20:00,50.53,50.53,50.42,50.5,15700.0,22.1243,22.1243,22.0761,22.1111,15700.0
2008-03-24 12:25:00,50.5,50.5,50.48,50.48,2600.0,22.1111,22.1111,22.1024,22.1024,2600.0
2008-03-24 12:30:00,50.48,50.55,50.48,50.55,19400.0,22.1024,22.133,22.1024,22.133,19400.0
2008-03-24 12:35:00,50.52,50.55,50.42,50.5,25800.0,22.1199,22.133,22.0761,22.1111,25800.0
2008-03-24 12:40:00,50.6,50.6,50.6,50.6,2900.0,22.1549,22.1549,22.1549,22.1549,2900.0
2008-03-24 12:45:00,50.6,50.6,50.6,50.6,0.0,22.1549,22.1549,22.1549,22.1549,0.0
2008-03-24 12:50:00,50.55,50.55,50.55,50.55,5000.0,22.133,22.133,22.133,22.133,5000.0
2008-03-24 12:55:00,50.65,50.7,50.65,50.7,1600.0,22.1768,22.1987,22.1768,22.1987,1600.0
2008-03-24 13:00:00,50.7,50.7,50.6,50.7,5600.0,22.1987,22.1987,22.1549,22.1987,5600.0
2008-03-24 13:05:00,50.7,50.7,50.7,50.7,0.0,22.1987,22.1987,22.1987,22.1987,0.0
2008-03-24 13:10:00,50.6,50.63,50.6,50.6,8600.0,22.1549,22.1681,22.1549,22.1549,8600.0
2008-03-24 13:15:00,50.55,50.55,50.5,50.52,17700.0,22.133,22.133,22.1111,22.1199,17700.0
2008-03-24 13:20:00,50.49,50.5,50.3,50.44,7800.0,22.1068,22.1111,22.0236,22.0849,7800.0
2008-03-24 13:25:00,50.51,50.51,50.4,50.46,20100.0,22.1155,22.1155,22.0674,22.0936,20100.0
2008-03-24 13:30:00,50.46,50.46,50.4,50.46,5400.0,22.0936,22.0936,22.0674,22.0936,5400.0
2008-03-24 13:35:00,50.46,50.49,50.46,50.49,1900.0,22.0936,22.1068,22.0936,22.1068,1900.0
2008-03-24 13:40:00,50.49,50.49,50.45,50.45,5300.0,22.1068,22.1068,22.0892,22.0892,5300.0
2008-03-24 13:45:00,50.45,50.5,50.4,50.5,4800.0,22.0892,22.1111,22.0674,22.1111,4800.0
2008-03-24 13:50:00,50.5,50.5,50.5,50.5,5000.0,22.1111,22.1111,22.1111,22.1111,5000.0
2008-03-24 13:55:00,50.5,50.55,50.5,50.55,5300.0,22.1111,22.133,22.1111,22.133,5300.0
2008-03-24 14:00:00,50.55,50.55,50.5,50.55,5300.0,22.133,22.133,22.1111,22.133,5300.0
2008-03-24 14:05:00,50.55,50.55,50.55,50.55,0.0,22.133,22.133,22.133,22.133,0.0
2008-03-24 14:10:00,50.6,50.7,50.5,50.62,12800.0,22.1549,22.1987,22.1111,22.1637,12800.0
2008-03-24 14:15:00,50.6,50.6,50.55,50.55,1300.0,22.1549,22.1549,22.133,22.133,1300.0
2008-03-24 14:20:00,50.55,50.6,50.55,50.55,8100.0,22.133,22.1549,22.133,22.133,8100.0
2008-03-24 14:25:00,50.55,50.6,50.55,50.6,3800.0,22.133,22.1549,22.133,22.1549,3800.0
2008-03-24 14:30:00,50.6,50.6,50.55,50.6,7800.0,22.1549,22.1549,22.133,22.1549,7800.0
2008-03-24 14:35:00,50.55,50.6,50.5,50.6,10300.0,22.133,22.1549,22.1111,22.1549,10300.0
2008-03-24 14:40:00,50.55,50.58,50.52,50.58,14900.0,22.133,22.1462,22.1199,22.1462,14900.0
2008-03-24 14:45:00,50.55,50.55,50.54,50.55,8200.0,22.133,22.133,22.1287,22.133,8200.0
2008-03-24 14:50:00,50.55,50.61,50.55,50.6,7800.0,22.133,22.1593,22.133,22.1549,7800.0
2008-03-24 14:55:00,50.6,50.6,50.5,50.51,15000.0,22.1549,22.1549,22.1111,22.1155,15000.0
2008-03-24 15:00:00,50.51,50.53,50.45,50.45,24900.0,22.1155,22.1243,22.0892,22.0892,24900.0
2008-03-24 15:05:00,50.46,50.52,50.39,50.39,42900.0,22.0936,22.1199,22.063,22.063,42900.0
2008-03-24 15:10:00,50.38,50.44,50.38,50.43,25100.0,22.0586,22.0849,22.0586,22.0805,25100.0
2008-03-24 15:15:00,50.44,50.44,50.35,50.4,13300.0,22.0849,22.0849,22.0455,22.0674,13300.0
2008-03-24 15:20:00,50.42,50.43,50.33,50.4,32000.0,22.0761,22.0805,22.0367,22.0674,32000.0
2008-03-24 15:25:00,50.41,50.74,50.41,50.55,17400.0,22.0717,22.2162,22.0717,22.133,17400.0
2008-03-24 15:30:00,50.6,50.6,50.45,50.55,24300.0,22.1549,22.1549,22.0892,22.133,24300.0
2008-03-24 15:35:00,50.59,50.75,50.55,50.75,10100.0,22.1505,22.2206,22.133,22.2206,10100.0
2008-03-24 15:40:00,50.65,50.81,50.6,50.6,20600.0,22.1768,22.2469,22.1549,22.1549,20600.0
2008-03-24 15:45:00,50.6,50.7,50.5,50.57,39100.0,22.1549,22.1987,22.1111,22.1418,39100.0
2008-03-24 15:50:00,50.57,50.7,50.5,50.55,34400.0,22.1418,22.1987,22.1111,22.133,34400.0
2008-03-24 15:55:00,50.55,51.0,50.54,51.0,38300.0,22.133,22.3301,22.1287,22.3301,38300.0
2008-03-25 09:30:00,51.4,51.4,51.0,51.0,38500.0,22.5052,22.5052,22.3301,22.3301,38500.0
2008-03-25 09:35:00,51.1,51.2,51.05,51.1,8600.0,22.3738,22.4176,22.352,22.3738,8600.0
2008-03-25 09:40:00,51.1,51.75,50.66,51.2,39400.0,22.3738,22.6584,22.1812,22.4176,39400.0
2008-03-25 09:45:00,51.0,51.0,50.95,51.0,4200.0,22.3301,22.3301,22.3082,22.3301,4200.0
2008-03-25 09:50:00,50.97,51.0,50.91,51.0,9000.0,22.3169,22.3301,22.2907,22.3301,9000.0
2008-03-25 09:55:00,50.96,50.96,50.75,50.8,34800.0,22.3125,22.3125,22.2206,22.2425,34800.0
2008-03-25 10:00:00,50.85,50.95,50.75,50.75,19500.0,22.2644,22.3082,22.2206,22.2206,19500.0
2008-03-25 10:05:00,50.79,50.82,50.67,50.78,4000.0,22.2381,22.2513,22.1856,22.2337,4000.0
2008-03-25 10:10:00,50.76,50.77,50.7,50.75,2400.0,22.225,22.2294,22.1987,22.2206,2400.0
2008-03-25 10:15:00,50.76,50.8,50.69,50.75,12000.0,22.225,22.2425,22.1943,22.2206,12000.0
2008-03-25 10:20:00,50.75,50.75,50.7,50.73,4800.0,22.2206,22.2206,22.1987,22.2118,4800.0
2008-03-25 10:25:00,50.73,50.88,50.7,50.7,7700.0,22.2118,22.2775,22.1987,22.1987,7700.0
2008-03-25 10:30:00,50.72,50.98,50.62,50.85,32900.0,22.2075,22.3213,22.1637,22.2644,32900.0
2008-03-25 10:35:00,50.86,50.89,50.7,50.7,11300.0,22.2688,22.2819,22.1987,22.1987,11300.0
2008-03-25 10:40:00,50.82,50.84,50.7,50.84,4100.0,22.2513,22.26,22.1987,22.26,4100.0
2008-03-25 10:45:00,50.84,50.84,50.7,50.73,20700.0,22.26,22.26,22.1987,22.2118,20700.0
2008-03-25 10:50:00,50.7,50.9,50.6,50.65,12400.0,22.1987,22.2863,22.1549,22.1768,12400.0
2008-03-25 10:55:00,50.75,50.85,50.6,50.85,7600.0,22.2206,22.2644,22.1549,22.2644,7600.0
2008-03-25 11:00:00,50.89,50.9,50.89,50.9,2000.0,22.2819,22.2863,22.2819,22.2863,2000.0
2008-03-25 11:05:00,50.85,50.99,50.85,50.9,14500.0,22.2644,22.3257,22.2644,22.2863,14500.0
2008-03-25 11:10:00,50.9,51.08,50.87,51.08,16600.0,22.2863,22.3651,22.2731,22.3651,16600.0
2008-03-25 11:15:00,51.1,51.15,51.05,51.05,3400.0,22.3738,22.3957,22.352,22.352,3400.0
2008-03-25 11:20:00,51.18,51.18,51.05,51.1,5300.0,22.4089,22.4089,22.352,22.3738,5300.0
2008-03-25 11:25:00,51.1,51.17,51.0,51.05,43900.0,22.3738,22.4045,22.3301,22.352,43900.0
2008-03-25 11:30:00,51.05,51.2,50.99,51.11,30800.0,22.352,22.4176,22.3257,22.3782,30800.0
2008-03-25 11:35:00,51.19,51.3,51.12,51.13,20600.0,22.4133,22.4614,22.3826,22.387,20600.0
2008-03-25 11:40:00,51.12,51.12,51.01,51.12,13200.0,22.3826,22.3826,22.3344,22.3826,13200.0
2008-03-25 11:45:00,51.09,51.15,51.0,51.1,29700.0,22.3695,22.3957,22.3301,22.3738,29700.0
2008-03-25 11:50:00,51.14,51.4,51.1,51.4,13000.0,22.3914,22.5052,22.3738,22.5052,13000.0
2008-03-25 11:55:00,51.11,51.12,51.05,51.12,7600.0,22.3782,22.3826,22.352,22.3826,7600.0
2008-03-25 12:00:00,51.07,51.1,51.0,51.1,16000.0,22.3607,22.3738,22.3301,22.3738,16000.0
2008-03-25 12:05:00,51.1,51.25,51.07,51.07,7900.0,22.3738,22.4395,22.3607,22.3607,7900.0
2008-03-25 12:10:00,51.1,51.14,51.1,51.12,2700.0,22.3738,22.3914,22.3738,22.3826,2700.0
2008-03-25 12:15:00,51.07,51.07,50.95,51.07,10400.0,22.3607,22.3607,22.3082,22.3607,10400.0
2008-03-25 12:20:00,51.07,51.07,50.75,50.89,16100.0,22.3607,22.3607,22.2206,22.2819,16100.0
2008-03-25 12:25:00,50.88,50.94,50.87,50.94,1000.0,22.2775,22.3038,22.2731,22.3038,1000.0
2008-03-25 12:30:00,50.8,50.99,50.7,50.99,39600.0,22.2425,22.3257,22.1987,22.3257,39600.0
2008-03-25 12:35:00,50.7,50.84,50.7,50.84,9200.0,22.1987,22.26,22.1987,22.26,9200.0
2008-03-25 12:40:00,50.75,50.84,50.75,50.76,13900.0,22.2206,22.26,22.2206,22.225,13900.0
2008-03-25 12:45:00,50.8,50.8,50.77,50.77,16900.0,22.2425,22.2425,22.2294,22.2294,16900.0
2008-03-25 12:50:00,50.77,51.02,50.77,51.02,2900.0,22.2294,22.3388,22.2294,22.3388,2900.0
2008-03-25 12:55:00,51.02,51.02,51.02,51.02,0.0,22.3388,22.3388,22.3388,22.3388,0.0
2008-03-25 13:00:00,50.96,50.99,50.75,50.75,6200.0,22.3125,22.3257,22.2206,22.2206,6200.0
2008-03-25 13:05:00,50.82,50.82,50.75,50.75,9200.0,22.2513,22.2513,22.2206,22.2206,9200.0
2008-03-25 13:10:00,50.75,50.8,50.75,50.8,4000.0,22.2206,22.2425,22.2206,22.2425,4000.0
2008-03-25 13:15:00,50.8,50.8,50.72,50.72,15700.0,22.2425,22.2425,22.2075,22.2075,15700.0
2008-03-25 13:20:00,50.84,50.85,50.8,50.85,15100.0,22.26,22.2644,22.2425,22.2644,15100.0
2008-03-25 13:25:00,50.8,50.8,50.8,50.8,2400.0,22.2425,22.2425,22.2425,22.2425,2400.0
2008-03-25 13:30:00,50.81,50.85,50.8,50.8,2800.0,22.2469,22.2644,22.2425,22.2425,2800.0
2008-03-25 13:35:00,50.75,50.82,50.75,50.75,10200.0,22.2206,22.2513,22.2206,22.2206,10200.0
2008-03-25 13:40:00,50.75,50.75,50.72,50.72,8800.0,22.2206,22.2206,22.2075,22.2075,8800.0
2008-03-25 13:45:00,50.7,50.7,50.67,50.67,7700.0,22.1987,22.1987,22.1856,22.1856,7700.0
2008-03-25 13:50:00,50.7,50.7,50.7,50.7,5000.0,22.1987,22.1987,22.1987,22.1987,5000.0
2008-03-25 13:55:00,50.78,50.8,50.77,50.8,1600.0,22.2337,22.2425,22.2294,22.2425,1600.0
2008-03-25 14:00:00,50.7,50.91,50.7,50.9,7800.0,22.1987,22.2907,22.1987,22.2863,7800.0
2008-03-25 14:05:00,50.9,50.9,50.77,50.87,10800.0,22.2863,22.2863,22.2294,22.2731,10800.0
2008-03-25 14:10:00,50.94,50.94,50.94,50.94,1300.0,22.3038,22.3038,22.3038,22.3038,1300.0
2008-03-25 14:15:00,50.9,50.94,50.81,50.92,6900.0,22.2863,22.3038,22.2469,22.295,6900.0
2008-03-25 14:20:00,50.96,50.96,50.85,50.96,5700.0,22.3125,22.3125,22.2644,22.3125,5700.0
2008-03-25 14:25:00,50.98,50.99,50.96,50.96,9600.0,22.3213,22.3257,22.3125,22.3125,9600.0
2008-03-25 14:30:00,50.99,50.99,50.9,50.96,11700.0,22.3257,22.3257,22.2863,22.3125,11700.0
2008-03-25 14:35:00,50.96,50.99,50.79,50.96,7400.0,22.3125,22.3257,22.2381,22.3125,7400.0
2008-03-25 14:40:00,50.9,50.96,50.9,50.9,2100.0,22.2863,22.3125,22.2863,22.2863,2100.0
2008-03-25 14:45:00,50.9,50.9,50.9,50.9,0.0,22.2863,22.2863,22.2863,22.2863,0.0
2008-03-25 14:50:00,50.9,50.99,50.9,50.99,14400.0,22.2863,22.3257,22.2863,22.3257,14400.0
2008-03-25 14:55:00,50.99,51.74,50.95,51.17,62700.0,22.3257,22.6541,22.3082,22.4045,62700.0
2008-03-25 15:00:00,51.24,51.24,51.15,51.17,7700.0,22.4351,22.4351,22.3957,22.4045,7700.0
2008-03-25 15:05:00,51.05,51.19,51.05,51.18,9300.0,22.352,22.4133,22.352,22.4089,9300.0
2008-03-25 15:10:00,51.16,51.16,51.13,51.13,500.0,22.4001,22.4001,22.387,22.387,500.0
2008-03-25 15:15:00,51.1,51.15,51.02,51.15,4500.0,22.3738,22.3957,22.3388,22.3957,4500.0
2008-03-25 15:20:00,51.14,51.15,51.02,51.1,5100.0,22.3914,22.3957,22.3388,22.3738,5100.0
2008-03-25 15:25:00,51.1,51.15,51.05,51.05,18100.0,22.3738,22.3957,22.352,22.352,18100.0
2008-03-25 15:30:00,51.1,51.1,51.0,51.0,20900.0,22.3738,22.3738,22.3301,22.3301,20900.0
2008-03-25 15:35:00,51.09,51.1,50.99,51.07,18500.0,22.3695,22.3738,22.3257,22.3607,18500.0
2008-03-25 15:40:00,51.07,51.1,50.95,51.08,8300.0,22.3607,22.3738,22.3082,22.3651,8300.0
2008-03-25 15:45:00,51.03,51.05,50.95,51.05,13700.0,22.3432,22.352,22.3082,22.352,13700.0
2008-03-25 15:50:00,51.0,51.22,51.0,51.22,35300.0,22.3301,22.4264,22.3301,22.4264,35300.0
2008-03-25 15:55:00,51.19,51.71,51.05,51.51,100000.0,22.4133,22.6409,22.352,22.5534,100000.0
2008-03-26 09:30:00,51.7,52.47,51.66,51.8,28700.0,22.6366,22.9737,22.619,22.6803,28700.0
2008-03-26 09:35:00,51.85,51.85,51.75,51.75,8700.0,22.7022,22.7022,22.6584,22.6584,8700.0
2008-03-26 09:40:00,51.75,51.75,51.69,51.74,15200.0,22.6584,22.6584,22.6322,22.6541,15200.0
2008-03-26 09:45:00,51.74,51.75,51.56,51.63,9000.0,22.6541,22.6584,22.5753,22.6059,9000.0
2008-03-26 09:50:00,51.6,51.74,51.59,51.59,7600.0,22.5928,22.6541,22.5884,22.5884,7600.0
2008-03-26 09:55:00,51.59,51.7,51.54,51.59,16600.0,22.5884,22.6366,22.5665,22.5884,16600.0
2008-03-26 10:00:00,51.59,51.69,51.4,51.4,55100.0,22.5884,22.6322,22.5052,22.5052,55100.0
2008-03-26 10:05:00,51.47,51.49,51.26,51.35,18900.0,22.5358,22.5446,22.4439,22.4833,18900.0
2008-03-26 10:10:00,51.35,51.56,51.27,51.5,37200.0,22.4833,22.5753,22.4483,22.549,37200.0
2008-03-26 10:15:00,51.46,51.64,51.42,51.47,13300.0,22.5315,22.6103,22.514,22.5358,13300.0
2008-03-26 10:20:00,51.47,51.52,51.39,51.52,21300.0,22.5358,22.5577,22.5008,22.5577,21300.0
2008-03-26 10:25:00,51.55,51.67,51.45,51.61,10300.0,22.5709,22.6234,22.5271,22.5971,10300.0
2008-03-26 10:30:00,51.55,51.55,51.46,51.46,18500.0,22.5709,22.5709,22.5315,22.5315,18500.0
2008-03-26 10:35:00,51.46,51.58,51.4,51.5,17500.0,22.5315,22.584,22.5052,22.549,17500.0
2008-03-26 10:40:00,51.52,51.6,51.46,51.57,22700.0,22.5577,22.5928,22.5315,22.5796,22700.0
2008-03-26 10:45:00,51.41,51.41,51.3,51.3,85800.0,22.5096,22.5096,22.4614,22.4614,85800.0
2008-03-26 10:50:00,51.41,51.5,51.09,51.25,7500.0,22.5096,22.549,22.3695,22.4395,7500.0
2008-03-26 10:55:00,51.23,51.74,51.2,51.34,17500.0,22.4308,22.6541,22.4176,22.4789,17500.0
2008-03-26 11:00:00,51.34,51.34,51.2,51.32,4600.0,22.4789,22.4789,22.4176,22.4702,4600.0
2008-03-26 11:05:00,51.32,51.5,51.32,51.45,8800.0,22.4702,22.549,22.4702,22.5271,8800.0
2008-03-26 11:10:00,51.45,51.45,51.4,51.42,10100.0,22.5271,22.5271,22.5052,22.514,10100.0
2008-03-26 11:15:00,51.4,51.4,51.25,51.25,7400.0,22.5052,22.5052,22.4395,22.4395,7400.0
2008-03-26 11:20:00,51.36,51.45,51.21,51.45,4600.0,22.4877,22.5271,22.422,22.5271,4600.0
2008-03-26 11:25:00,51.37,51.4,51.37,51.4,2500.0,22.4921,22.5052,22.4921,22.5052,2500.0
2008-03-26 11:30:00,51.4,51.5,51.26,51.48,2400.0,22.5052,22.549,22.4439,22.5402,2400.0
2008-03-26 11:35:00,51.48,51.48,51.48,51.48,0.0,22.5402,22.5402,22.5402,22.5402,0.0
2008-03-26 11:40:00,51.4,51.4,51.32,51.4,1700.0,22.5052,22.5052,22.4702,22.5052,1700.0
2008-03-26 11:45:00,51.4,51.48,51.4,51.48,305000.0,22.5052,22.5402,22.5052,22.5402,305000.0
2008-03-26 11:50:00,51.41,51.44,51.41,51.44,2300.0,22.5096,22.5227,22.5096,22.5227,2300.0
2008-03-26 11:55:00,51.4,51.59,51.25,51.25,118000.0,22.5052,22.5884,22.4395,22.4395,118000.0
2008-03-26 12:00:00,51.22,51.27,51.22,51.27,1200.0,22.4264,22.4483,22.4264,22.4483,1200.0
2008-03-26 12:05:00,51.25,51.25,51.2,51.2,800.0,22.4395,22.4395,22.4176,22.4176,800.0
2008-03-26 12:10:00,51.2,51.35,51.2,51.2,3100.0,22.4176,22.4833,22.4176,22.4176,3100.0
2008-03-26 12:15:00,51.2,51.2,51.13,51.13,204200.0,22.4176,22.4176,22.387,22.387,204200.0
2008-03-26 12:20:00,51.18,51.25,51.0,51.1,14300.0,22.4089,22.4395,22.3301,22.3738,14300.0
2008-03-26 12:25:00,51.21,51.21,51.19,51.21,2300.0,22.422,22.422,22.4133,22.422,2300.0
2008-03-26 12:30:00,51.21,51.21,51.1,51.16,1700.0,22.422,22.422,22.3738,22.4001,1700.0
2008-03-26 12:35:00,51.16,51.16,51.1,51.12,3600.0,22.4001,22.4001,22.3738,22.3826,3600.0
2008-03-26 12:40:00,51.1,51.14,51.1,51.14,7900.0,22.3738,22.3914,22.3738,22.3914,7900.0
2008-03-26 12:45:00,51.14,51.14,51.14,51.14,0.0,22.3914,22.3914,22.3914,22.3914,0.0
2008-03-26 12:50:00,51.06,51.06,51.05,51.05,1300.0,22.3563,22.3563,22.352,22.352,1300.0
2008-03-26 12:55:00,51.14,51.14,51.14,51.14,100.0,22.3914,22.3914,22.3914,22.3914,100.0
2008-03-26 13:00:00,51.14,51.19,51.06,51.06,4400.0,22.3914,22.4133,22.3563,22.3563,4400.0
2008-03-26 13:05:00,51.19,51.21,51.0,51.1,6600.0,22.4133,22.422,22.3301,22.3738,6600.0
2008-03-26 13:10:00,51.11,51.25,51.0,51.19,6900.0,22.3782,22.4395,22.3301,22.4133,6900.0
2008-03-26 13:15:00,51.11,51.35,51.01,51.32,8300.0,22.3782,22.4833,22.3344,22.4702,8300.0
2008-03-26 13:20:00,51.17,51.21,51.08,51.1,8000.0,22.4045,22.422,22.3651,22.3738,8000.0
2008-03-26 13:25:00,51.06,51.11,51.0,51.0,18100.0,22.3563,22.3782,22.3301,22.3301,18100.0
2008-03-26 13:30:00,51.0,51.01,50.9,50.9,37300.0,22.3301,22.3344,22.2863,22.2863,37300.0
2008-03-26 13:35:00,50.9,50.9,50.77,50.77,17100.0,22.2863,22.2863,22.2294,22.2294,17100.0
2008-03-26 13:40:00,50.75,50.83,50.75,50.77,36000.0,22.2206,22.2556,22.2206,22.2294,36000.0
2008-03-26 13:45:00,50.77,50.79,50.75,50.75,32300.0,22.2294,22.2381,22.2206,22.2206,32300.0
2008-03-26 13:50:00,50.76,50.76,50.75,50.76,8900.0,22.225,22.225,22.2206,22.225,8900.0
2008-03-26 13:55:00,50.76,50.76,50.75,50.75,7200.0,22.225,22.225,22.2206,22.2206,7200.0
2008-03-26 14:00:00,50.76,50.77,50.75,50.77,13500.0,22.225,22.2294,22.2206,22.2294,13500.0
2008-03-26 14:05:00,50.76,50.76,50.75,50.75,25300.0,22.225,22.225,22.2206,22.2206,25300.0
2008-03-26 14:10:00,50.75,50.77,50.75,50.77,7600.0,22.2206,22.2294,22.2206,22.2294,7600.0
2008-03-26 14:15:00,50.75,50.84,50.75,50.8,40900.0,22.2206,22.26,22.2206,22.2425,40900.0
2008-03-26 14:20:00,50.79,51.1,50.78,51.0,18900.0,22.2381,22.3738,22.2337,22.3301,18900.0
2008-03-26 14:25:00,51.0,51.0,50.9,50.9,3100.0,22.3301,22.3301,22.2863,22.2863,3100.0
2008-03-26 14:30:00,50.9,51.1,50.89,51.1,12400.0,22.2863,22.3738,22.2819,22.3738,12400.0
2008-03-26 14:35:00,51.07,51.09,51.0,51.05,7100.0,22.3607,22.3695,22.3301,22.352,7100.0
2008-03-26 14:40:00,51.03,51.13,50.97,51.05,13400.0,22.3432,22.387,22.3169,22.352,13400.0
2008-03-26 14:45:00,51.06,51.12,51.05,51.05,30800.0,22.3563,22.3826,22.352,22.352,30800.0
2008-03-26 14:50:00,51.05,51.1,51.05,51.1,24600.0,22.352,22.3738,22.352,22.3738,24600.0
2008-03-26 14:55:00,51.15,51.19,51.1,51.1,42200.0,22.3957,22.4133,22.3738,22.3738,42200.0
2008-03-26 15:00:00,51.19,51.29,51.19,51.29,8200.0,22.4133,22.457,22.4133,22.457,8200.0
2008-03-26 15:05:00,51.29,51.29,51.1,51.1,37800.0,22.457,22.457,22.3738,22.3738,37800.0
2008-03-26 15:10:00,51.1,51.1,51.05,51.05,29600.0,22.3738,22.3738,22.352,22.352,29600.0
2008-03-26 15:15:00,51.05,51.15,51.05,51.15,7900.0,22.352,22.3957,22.352,22.3957,7900.0
2008-03-26 15:20:00,51.1,51.1,51.02,51.1,49600.0,22.3738,22.3738,22.3388,22.3738,49600.0
2008-03-26 15:25:00,51.1,51.14,51.01,51.02,35900.0,22.3738,22.3914,22.3344,22.3388,35900.0
2008-03-26 15:30:00,51.02,51.1,51.01,51.05,22200.0,22.3388,22.3738,22.3344,22.352,22200.0
2008-03-26 15:35:00,51.09,51.1,51.05,51.1,24000.0,22.3695,22.3738,22.352,22.3738,24000.0
2008-03-26 15:40:00,51.05,51.15,51.0,51.01,26900.0,22.352,22.3957,22.3301,22.3344,26900.0
2008-03-26 15:45:00,51.0,51.05,50.91,50.91,88600.0,22.3301,22.352,22.2907,22.2907,88600.0
2008-03-26 15:50:00,50.9,50.96,50.75,50.8,41700.0,22.2863,22.3125,22.2206,22.2425,41700.0
2008-03-26 15:55:00,50.85,50.85,50.54,50.54,74700.0,22.2644,22.2644,22.1287,22.1287,74700.0
2008-03-27 09:30:00,50.95,51.65,50.8,51.27,16800.0,22.3082,22.6147,22.2425,22.4483,16800.0
2008-03-27 09:35:00,51.39,51.5,51.2,51.37,19500.0,22.5008,22.549,22.4176,22.4921,19500.0
2008-03-27 09:40:00,51.4,51.48,51.12,51.12,12100.0,22.5052,22.5402,22.3826,22.3826,12100.0
2008-03-27 09:45:00,51.12,51.29,51.11,51.29,3900.0,22.3826,22.457,22.3782,22.457,3900.0
2008-03-27 09:50:00,51.05,52.03,51.0,51.13,4000.0,22.352,22.781,22.3301,22.387,4000.0
2008-03-27 09:55:00,51.14,51.14,51.14,51.14,200.0,22.3914,22.3914,22.3914,22.3914,200.0
2008-03-27 10:00:00,51.11,51.25,51.11,51.19,4700.0,22.3782,22.4395,22.3782,22.4133,4700.0
2008-03-27 10:05:00,51.19,51.3,51.09,51.3,12200.0,22.4133,22.4614,22.3695,22.4614,12200.0
2008-03-27 10:10:00,51.35,51.45,51.25,51.35,14200.0,22.4833,22.5271,22.4395,22.4833,14200.0
2008-03-27 10:15:00,51.35,51.47,51.19,51.26,19600.0,22.4833,22.5358,22.4133,22.4439,19600.0
2008-03-27 10:20:00,51.25,51.41,51.1,51.2,8700.0,22.4395,22.5096,22.3738,22.4176,8700.0
2008-03-27 10:25:00,51.2,51.29,51.0,51.03,20800.0,22.4176,22.457,22.3301,22.3432,20800.0
2008-03-27 10:30:00,51.0,51.01,50.9,51.0,6300.0,22.3301,22.3344,22.2863,22.3301,6300.0
2008-03-27 10:35:00,51.09,51.19,51.02,51.19,3500.0,22.3695,22.4133,22.3388,22.4133,3500.0
2008-03-27 10:40:00,51.04,51.1,50.85,50.95,19500.0,22.3476,22.3738,22.2644,22.3082,19500.0
2008-03-27 10:45:00,51.02,51.05,50.85,50.98,14300.0,22.3388,22.352,22.2644,22.3213,14300.0
2008-03-27 10:50:00,50.96,51.23,50.96,51.0,11200.0,22.3125,22.4308,22.3125,22.3301,11200.0
2008-03-27 10:55:00,51.03,51.05,50.9,51.0,23800.0,22.3432,22.352,22.2863,22.3301,23800.0
2008-03-27 11:00:00,50.97,51.05,50.9,51.0,14200.0,22.3169,22.352,22.2863,22.3301,14200.0
2008-03-27 11:05:00,50.99,50.99,50.96,50.99,2200.0,22.3257,22.3257,22.3125,22.3257,2200.0
2008-03-27 11:10:00,51.05,51.15,51.04,51.09,2500.0,22.352,22.3957,22.3476,22.3695,2500.0
2008-03-27 11:15:00,51.05,51.15,51.0,51.1,24500.0,22.352,22.3957,22.3301,22.3738,24500.0
2008-03-27 11:20:00,51.11,51.2,51.02,51.08,24800.0,22.3782,22.4176,22.3388,22.3651,24800.0
2008-03-27 11:25:00,51.08,51.13,51.05,51.05,3900.0,22.3651,22.387,22.352,22.352,3900.0
2008-03-27 11:30:00,51.09,51.19,51.04,51.06,12300.0,22.3695,22.4133,22.3476,22.3563,12300.0
2008-03-27 11:35:00,51.05,51.05,51.0,51.01,23000.0,22.352,22.352,22.3301,22.3344,23000.0
2008-03-27 11:40:00,51.01,51.06,50.9,50.92,1519000.0,22.3344,22.3563,22.2863,22.295,1519000.0
2008-03-27 11:45:00,50.92,50.95,50.82,50.9,16200.0,22.295,22.3082,22.2513,22.2863,16200.0
2008-03-27 11:50:00,50.92,50.99,50.9,50.93,1512400.0,22.295,22.3257,22.2863,22.2994,1512400.0
2008-03-27 11:55:00,50.93,50.98,50.9,50.96,23300.0,22.2994,22.3213,22.2863,22.3125,23300.0
2008-03-27 12:00:00,50.96,51.03,50.9,50.93,5800.0,22.3125,22.3432,22.2863,22.2994,5800.0
2008-03-27 12:05:00,51.0,51.03,50.9,51.0,7000.0,22.3301,22.3432,22.2863,22.3301,7000.0
2008-03-27 12:10:00,51.0,51.02,50.99,50.99,318800.0,22.3301,22.3388,22.3257,22.3257,318800.0
2008-03-27 12:15:00,50.99,51.02,50.97,50.99,32500.0,22.3257,22.3388,22.3169,22.3257,32500.0
2008-03-27 12:20:00,51.0,51.1,50.97,50.97,12000.0,22.3301,22.3738,22.3169,22.3169,12000.0
2008-03-27 12:25:00,51.0,51.03,50.97,51.0,1504800.0,22.3301,22.3432,22.3169,22.3301,1504800.0
2008-03-27 12:30:00,51.0,51.02,50.99,51.0,12000.0,22.3301,22.3388,22.3257,22.3301,12000.0
2008-03-27 12:35:00,51.0,51.02,50.95,50.98,20800.0,22.3301,22.3388,22.3082,22.3213,20800.0
2008-03-27 12:40:00,51.0,51.0,50.97,50.99,8800.0,22.3301,22.3301,22.3169,22.3257,8800.0
2008-03-27 12:45:00,50.99,51.25,50.94,50.95,17400.0,22.3257,22.4395,22.3038,22.3082,17400.0
2008-03-27 12:50:00,50.95,50.98,50.91,50.98,1600.0,22.3082,22.3213,22.2907,22.3213,1600.0
2008-03-27 12:55:00,50.98,50.98,50.94,50.94,2100.0,22.3213,22.3213,22.3038,22.3038,2100.0
2008-03-27 13:00:00,50.93,50.93,50.5,50.8,33200.0,22.2994,22.2994,22.1111,22.2425,33200.0
2008-03-27 13:05:00,50.84,51.25,50.79,50.85,49600.0,22.26,22.4395,22.2381,22.2644,49600.0
2008-03-27 13:10:00,50.89,50.94,50.77,50.83,7100.0,22.2819,22.3038,22.2294,22.2556,7100.0
2008-03-27 13:15:00,50.83,51.02,50.83,50.92,9700.0,22.2556,22.3388,22.2556,22.295,9700.0
2008-03-27 13:20:00,50.94,50.98,50.8,50.89,17400.0,22.3038,22.3213,22.2425,22.2819,17400.0
2008-03-27 13:25:00,50.89,51.03,50.86,50.89,17100.0,22.2819,22.3432,22.2688,22.2819,17100.0
2008-03-27 13:30:00,51.01,51.01,50.75,50.75,16700.0,22.3344,22.3344,22.2206,22.2206,16700.0
2008-03-27 13:35:00,50.77,50.84,50.55,50.65,45000.0,22.2294,22.26,22.133,22.1768,45000.0
2008-03-27 13:40:00,50.62,50.69,50.51,50.68,62300.0,22.1637,22.1943,22.1155,22.19,62300.0
2008-03-27 13:45:00,50.63,50.69,50.5,50.56,39300.0,22.1681,22.1943,22.1111,22.1374,39300.0
2008-03-27 13:50:00,50.56,50.58,50.5,50.53,8400.0,22.1374,22.1462,22.1111,22.1243,8400.0
2008-03-27 13:55:00,50.51,50.52,50.5,50.5,41200.0,22.1155,22.1199,22.1111,22.1111,41200.0
2008-03-27 14:00:00,50.52,50.72,50.5,50.58,15800.0,22.1199,22.2075,22.1111,22.1462,15800.0
2008-03-27 14:05:00,50.57,50.59,50.5,50.52,16100.0,22.1418,22.1505,22.1111,22.1199,16100.0
2008-03-27 14:10:00,50.58,50.63,50.5,50.58,10800.0,22.1462,22.1681,22.1111,22.1462,10800.0
2008-03-27 14:15:00,50.55,50.55,50.28,50.29,23700.0,22.133,22.133,22.0148,22.0192,23700.0
2008-03-27 14:20:00,50.28,50.46,50.25,50.35,25200.0,22.0148,22.0936,22.0017,22.0455,25200.0
2008-03-27 14:25:00,50.35,50.44,50.25,50.25,18700.0,22.0455,22.0849,22.0017,22.0017,18700.0
2008-03-27 14:30:00,50.28,50.35,50.25,50.25,17900.0,22.0148,22.0455,22.0017,22.0017,17900.0
2008-03-27 14:35:00,50.29,50.45,50.25,50.42,21300.0,22.0192,22.0892,22.0017,22.0761,21300.0
2008-03-27 14:40:00,50.45,50.5,50.28,50.28,22900.0,22.0892,22.1111,22.0148,22.0148,22900.0
2008-03-27 14:45:00,50.28,50.31,50.25,50.26,56000.0,22.0148,22.0279,22.0017,22.0061,56000.0
2008-03-27 14:50:00,50.25,50.36,50.25,50.3,10500.0,22.0017,22.0498,22.0017,22.0236,10500.0
2008-03-27 14:55:00,50.25,50.3,50.06,50.07,29100.0,22.0017,22.0236,21.9185,21.9229,29100.0
2008-03-27 15:00:00,50.07,50.25,50.05,50.05,18100.0,21.9229,22.0017,21.9141,21.9141,18100.0
2008-03-27 15:05:00,50.05,50.25,50.0,50.12,12100.0,21.9141,22.0017,21.8922,21.9448,12100.0
2008-03-27 15:10:00,50.12,50.37,50.1,50.37,9400.0,21.9448,22.0542,21.936,22.0542,9400.0
2008-03-27 15:15:00,50.45,50.75,50.1,50.46,832100.0,22.0892,22.2206,21.936,22.0936,832100.0
2008-03-27 15:20:00,50.49,50.56,50.44,50.5,46300.0,22.1068,22.1374,22.0849,22.1111,46300.0
2008-03-27 15:25:00,50.48,50.5,50.39,50.43,12800.0,22.1024,22.1111,22.063,22.0805,12800.0
2008-03-27 15:30:00,50.42,50.42,50.3,50.33,10700.0,22.0761,22.0761,22.0236,22.0367,10700.0
2008-03-27 15:35:00,50.29,50.3,50.1,50.15,33900.0,22.0192,22.0236,21.936,21.9579,33900.0
2008-03-27 15:40:00,50.15,50.32,50.15,50.32,15300.0,21.9579,22.0323,21.9579,22.0323,15300.0
2008-03-27 15:45:00,50.36,50.42,50.33,50.41,26300.0,22.0498,22.0761,22.0367,22.0717,26300.0
2008-03-27 15:50:00,50.41,50.45,50.14,50.32,49800.0,22.0717,22.0892,21.9535,22.0323,49800.0
2008-03-27 15:55:00,50.32,50.74,50.2,50.74,46900.0,22.0323,22.2162,21.9798,22.2162,46900.0
2008-03-28 09:30:00,50.95,50.95,50.95,50.95,3500.0,22.3082,22.3082,22.3082,22.3082,3500.0
2008-03-28 09:35:00,51.0,52.5,51.0,51.75,60000.0,22.3301,22.9868,22.3301,22.6584,60000.0
2008-03-28 09:40:00,51.82,51.82,51.54,51.54,13600.0,22.6891,22.6891,22.5665,22.5665,13600.0
2008-03-28 09:45:00,51.57,51.75,51.31,51.59,27300.0,22.5796,22.6584,22.4658,22.5884,27300.0
2008-03-28 09:50:00,51.59,51.62,51.48,51.48,6900.0,22.5884,22.6015,22.5402,22.5402,6900.0
2008-03-28 09:55:00,51.48,51.6,51.38,51.38,8900.0,22.5402,22.5928,22.4964,22.4964,8900.0
2008-03-28 10:00:00,51.42,51.48,51.25,51.39,8300.0,22.514,22.5402,22.4395,22.5008,8300.0
2008-03-28 10:05:00,51.36,51.5,51.24,51.25,9200.0,22.4877,22.549,22.4351,22.4395,9200.0
2008-03-28 10:10:00,51.35,51.4,51.22,51.32,15200.0,22.4833,22.5052,22.4264,22.4702,15200.0
2008-03-28 10:15:00,51.35,51.62,51.27,51.62,19400.0,22.4833,22.6015,22.4483,22.6015,19400.0
2008-03-28 10:20:00,51.62,51.81,51.59,51.73,19600.0,22.6015,22.6847,22.5884,22.6497,19600.0
2008-03-28 10:25:00,51.78,51.83,51.5,51.8,69900.0,22.6716,22.6935,22.549,22.6803,69900.0
2008-03-28 10:30:00,51.8,51.9,51.73,51.9,34000.0,22.6803,22.7241,22.6497,22.7241,34000.0
2008-03-28 10:35:00,51.83,51.88,51.69,51.79,26300.0,22.6935,22.7154,22.6322,22.676,26300.0
2008-03-28 10:40:00,51.79,51.88,51.69,51.85,20800.0,22.676,22.7154,22.6322,22.7022,20800.0
2008-03-28 10:45:00,51.85,51.88,51.85,51.88,8200.0,22.7022,22.7154,22.7022,22.7154,8200.0
2008-03-28 10:50:00,51.87,51.88,51.82,51.87,44200.0,22.711,22.7154,22.6891,22.711,44200.0
2008-03-28 10:55:00,51.87,51.91,51.75,51.9,77000.0,22.711,22.7285,22.6584,22.7241,77000.0
2008-03-28 11:00:00,51.9,51.91,51.75,51.9,21500.0,22.7241,22.7285,22.6584,22.7241,21500.0
2008-03-28 11:05:00,51.85,52.05,51.85,51.9,99000.0,22.7022,22.7898,22.7022,22.7241,99000.0
2008-03-28 11:10:00,51.9,51.98,51.9,51.9,49600.0,22.7241,22.7591,22.7241,22.7241,49600.0
2008-03-28 11:15:00,51.9,52.03,51.9,52.01,87000.0,22.7241,22.781,22.7241,22.7723,87000.0
2008-03-28 11:20:00,51.99,52.09,51.85,51.97,43000.0,22.7635,22.8073,22.7022,22.7548,43000.0
2008-03-28 11:25:00,51.9,52.5,50.84,51.7,214000.0,22.7241,22.9868,22.26,22.6366,214000.0
2008-03-28 11:30:00,51.75,51.9,51.75,51.75,34500.0,22.6584,22.7241,22.6584,22.6584,34500.0
2008-03-28 11:35:00,51.81,52.03,51.74,52.0,30500.0,22.6847,22.781,22.6541,22.7679,30500.0
2008-03-28 11:40:00,52.03,52.03,51.51,51.89,25100.0,22.781,22.781,22.5534,22.7197,25100.0
2008-03-28 11:45:00,51.77,51.9,51.76,51.9,79900.0,22.6672,22.7241,22.6628,22.7241,79900.0
2008-03-28 11:50:00,51.9,51.91,51.82,51.91,13900.0,22.7241,22.7285,22.6891,22.7285,13900.0
2008-03-28 11:55:00,51.92,52.06,51.85,52.0,98400.0,22.7329,22.7942,22.7022,22.7679,98400.0
2008-03-28 12:00:00,52.0,52.25,51.95,52.01,38100.0,22.7679,22.8774,22.746,22.7723,38100.0
2008-03-28 12:05:00,52.0,52.06,51.95,52.01,32600.0,22.7679,22.7942,22.746,22.7723,32600.0
2008-03-28 12:10:00,52.02,52.09,52.0,52.0,24300.0,22.7767,22.8073,22.7679,22.7679,24300.0
2008-03-28 12:15:00,52.0,52.06,52.0,52.0,35100.0,22.7679,22.7942,22.7679,22.7679,35100.0
2008-03-28 12:20:00,52.04,52.15,52.0,52.1,23500.0,22.7854,22.8336,22.7679,22.8117,23500.0
2008-03-28 12:25:00,52.06,52.1,52.05,52.05,15400.0,22.7942,22.8117,22.7898,22.7898,15400.0
2008-03-28 12:30:00,52.17,52.17,52.02,52.05,14700.0,22.8423,22.8423,22.7767,22.7898,14700.0
2008-03-28 12:35:00,52.05,52.05,51.98,52.0,30600.0,22.7898,22.7898,22.7591,22.7679,30600.0
2008-03-28 12:40:00,52.03,52.06,51.91,51.91,24400.0,22.781,22.7942,22.7285,22.7285,24400.0
2008-03-28 12:45:00,51.9,52.02,51.9,51.96,25700.0,22.7241,22.7767,22.7241,22.7504,25700.0
2008-03-28 12:50:00,51.97,52.25,51.97,52.08,25300.0,22.7548,22.8774,22.7548,22.8029,25300.0
2008-03-28 12:55:00,52.1,52.17,52.07,52.09,27900.0,22.8117,22.8423,22.7986,22.8073,27900.0
2008-03-28 13:00:00,52.1,52.1,52.0,52.02,23200.0,22.8117,22.8117,22.7679,22.7767,23200.0
2008-03-28 13:05:00,52.02,52.1,52.02,52.1,22100.0,22.7767,22.8117,22.7767,22.8117,22100.0
2008-03-28 13:10:00,52.03,52.03,51.99,52.0,5500.0,22.781,22.781,22.7635,22.7679,5500.0
2008-03-28 13:15:00,52.0,52.07,51.99,52.0,26600.0,22.7679,22.7986,22.7635,22.7679,26600.0
2008-03-28 13:20:00,52.07,52.14,51.99,52.1,31500.0,22.7986,22.8292,22.7635,22.8117,31500.0
2008-03-28 13:25:00,52.1,52.13,52.0,52.1,46900.0,22.8117,22.8248,22.7679,22.8117,46900.0
2008-03-28 13:30:00,52.1,52.18,52.1,52.1,37700.0,22.8117,22.8467,22.8117,22.8117,37700.0
2008-03-28 13:35:00,52.1,52.3,52.1,52.3,30600.0,22.8117,22.8993,22.8117,22.8993,30600.0
2008-03-28 13:40:00,52.35,52.4,52.27,52.27,7400.0,22.9212,22.943,22.8861,22.8861,7400.0
2008-03-28 13:45:00,52.27,52.38,52.19,52.2,7400.0,22.8861,22.9343,22.8511,22.8555,7400.0
2008-03-28 13:50:00,52.2,52.2,52.0,52.07,12100.0,22.8555,22.8555,22.7679,22.7986,12100.0
2008-03-28 13:55:00,52.05,52.09,51.99,52.05,28300.0,22.7898,22.8073,22.7635,22.7898,28300.0
2008-03-28 14:00:00,52.0,52.01,51.95,51.95,12000.0,22.7679,22.7723,22.746,22.746,12000.0
2008-03-28 14:05:00,52.0,52.05,51.95,52.0,13300.0,22.7679,22.7898,22.746,22.7679,13300.0
2008-03-28 14:10:00,51.99,52.09,51.9,52.08,20400.0,22.7635,22.8073,22.7241,22.8029,20400.0
2008-03-28 14:15:00,52.04,52.04,52.0,52.03,9800.0,22.7854,22.7854,22.7679,22.781,9800.0
2008-03-28 14:20:00,52.0,52.0,51.9,51.9,24300.0,22.7679,22.7679,22.7241,22.7241,24300.0
2008-03-28 14:25:00,51.9,51.99,51.9,51.95,36900.0,22.7241,22.7635,22.7241,22.746,36900.0
2008-03-28 14:30:00,51.96,52.0,51.95,51.95,20000.0,22.7504,22.7679,22.746,22.746,20000.0
2008-03-28 14:35:00,51.9,51.95,51.8,51.88,43100.0,22.7241,22.746,22.6803,22.7154,43100.0
2008-03-28 14:40:00,51.88,51.93,51.74,51.74,43900.0,22.7154,22.7373,22.6541,22.6541,43900.0
2008-03-28 14:45:00,51.7,51.76,51.6,51.69,28400.0,22.6366,22.6628,22.5928,22.6322,28400.0
2008-03-28 14:50:00,51.66,51.75,51.52,51.52,34800.0,22.619,22.6584,22.5577,22.5577,34800.0
2008-03-28 14:55:00,51.52,51.73,51.51,51.66,56800.0,22.5577,22.6497,22.5534,22.619,56800.0
2008-03-28 15:00:00,51.7,51.74,51.68,51.69,16800.0,22.6366,22.6541,22.6278,22.6322,16800.0
2008-03-28 15:05:00,51.68,51.68,51.52,51.56,18600.0,22.6278,22.6278,22.5577,22.5753,18600.0
2008-03-28 15:10:00,51.6,51.72,51.5,51.63,23600.0,22.5928,22.6453,22.549,22.6059,23600.0
2008-03-28 15:15:00,51.68,51.68,51.4,51.48,28100.0,22.6278,22.6278,22.5052,22.5402,28100.0
2008-03-28 15:20:00,51.45,51.5,51.41,51.45,13500.0,22.5271,22.549,22.5096,22.5271,13500.0
2008-03-28 15:25:00,51.47,51.53,51.45,51.5,10100.0,22.5358,22.5621,22.5271,22.549,10100.0
2008-03-28 15:30:00,51.5,51.5,51.34,51.45,22100.0,22.549,22.549,22.4789,22.5271,22100.0
2008-03-28 15:35:00,51.4,51.4,51.21,51.24,28300.0,22.5052,22.5052,22.422,22.4351,28300.0
2008-03-28 15:40:00,51.24,52.04,50.75,51.0,91900.0,22.4351,22.7854,22.2206,22.3301,91900.0
2008-03-28 15:45:00,51.0,51.15,50.84,51.0,52000.0,22.3301,22.3957,22.26,22.3301,52000.0
2008-03-28 15:50:00,50.91,51.35,50.56,51.3,146400.0,22.2907,22.4833,22.1374,22.4614,146400.0
2008-03-28 15:55:00,51.3,52.0,51.11,51.99,344600.0,22.4614,22.7679,22.3782,22.7635,344600.0
2008-03-31 08:00:00,52.25,52.3,52.25,52.3,1100.0,22.8774,22.8993,22.8774,22.8993,1100.0
2008-03-31 08:05:00,52.3,52.3,52.3,52.3,0.0,22.8993,22.8993,22.8993,22.8993,0.0
2008-03-31 08:10:00,52.3,52.3,52.3,52.3,500.0,22.8993,22.8993,22.8993,22.8993,500.0
2008-03-31 08:15:00,52.4,52.4,52.4,52.4,1000.0,22.943,22.943,22.943,22.943,1000.0
2008-03-31 08:20:00,52.4,52.4,52.4,52.4,0.0,22.943,22.943,22.943,22.943,0.0
2008-03-31 08:25:00,52.3,52.3,52.3,52.3,500.0,22.8993,22.8993,22.8993,22.8993,500.0
2008-03-31 08:30:00,52.3,52.3,52.3,52.3,200.0,22.8993,22.8993,22.8993,22.8993,200.0
2008-03-31 08:35:00,52.59,52.59,52.59,52.59,200.0,23.0262,23.0262,23.0262,23.0262,200.0
2008-03-31 08:40:00,52.3,52.59,52.3,52.5,3800.0,22.8993,23.0262,22.8993,22.9868,3800.0
2008-03-31 08:45:00,52.5,52.6,52.5,52.6,1300.0,22.9868,23.0306,22.9868,23.0306,1300.0
2008-03-31 08:50:00,52.51,52.55,52.51,52.55,1900.0,22.9912,23.0087,22.9912,23.0087,1900.0
2008-03-31 08:55:00,52.55,52.55,52.55,52.55,100.0,23.0087,23.0087,23.0087,23.0087,100.0
2008-03-31 09:00:00,52.6,52.61,52.5,52.61,4600.0,23.0306,23.035,22.9868,23.035,4600.0
2008-03-31 09:05:00,52.61,52.61,52.61,52.61,1000.0,23.035,23.035,23.035,23.035,1000.0
2008-03-31 09:10:00,52.63,52.63,52.61,52.61,500.0,23.0437,23.0437,23.035,23.035,500.0
2008-03-31 09:15:00,52.6,52.61,52.6,52.6,1600.0,23.0306,23.035,23.0306,23.0306,1600.0
2008-03-31 09:20:00,52.61,52.61,52.5,52.5,13300.0,23.035,23.035,22.9868,22.9868,13300.0
2008-03-31 09:25:00,52.5,52.5,52.35,52.4,2500.0,22.9868,22.9868,22.9212,22.943,2500.0
2008-03-31 09:30:00,52.4,53.7,52.4,53.37,414200.0,22.943,23.5122,22.943,23.3678,414200.0
2008-03-31 09:35:00,53.7,53.7,52.45,52.65,475000.0,23.5122,23.5122,22.9649,23.0525,475000.0
2008-03-31 09:40:00,52.85,53.0,52.22,52.77,279000.0,23.1401,23.2058,22.8642,23.105,279000.0
2008-03-31 09:45:00,52.78,52.82,52.41,52.52,187200.0,23.1094,23.1269,22.9474,22.9956,187200.0
2008-03-31 09:50:00,52.52,53.19,52.41,52.79,281900.0,22.9956,23.2889,22.9474,23.1138,281900.0
2008-03-31 09:55:00,52.79,53.16,52.45,52.95,311200.0,23.1138,23.2758,22.9649,23.1839,311200.0
2008-03-31 10:00:00,52.94,52.97,52.65,52.8,341400.0,23.1795,23.1926,23.0525,23.1182,341400.0
2008-03-31 10:05:00,52.8,53.15,52.76,53.04,221800.0,23.1182,23.2714,23.1007,23.2233,221800.0
2008-03-31 10:10:00,53.04,53.2,52.97,53.02,392600.0,23.2233,23.2933,23.1926,23.2145,392600.0
2008-03-31 10:15:00,53.02,53.08,53.0,53.07,96300.0,23.2145,23.2408,23.2058,23.2364,96300.0
2008-03-31 10:20:00,53.07,53.5,53.06,53.3,212500.0,23.2364,23.4247,23.232,23.3371,212500.0
2008-03-31 10:25:00,53.5,53.5,53.2,53.44,127200.0,23.4247,23.4247,23.2933,23.3984,127200.0
2008-03-31 10:30:00,53.43,53.55,53.29,53.38,183500.0,23.394,23.4466,23.3327,23.3721,183500.0
2008-03-31 10:35:00,53.34,53.49,53.32,53.42,96300.0,23.3546,23.4203,23.3459,23.3896,96300.0
2008-03-31 10:40:00,53.39,53.42,53.3,53.32,76300.0,23.3765,23.3896,23.3371,23.3459,76300.0
2008-03-31 10:45:00,53.32,53.43,53.3,53.31,71900.0,23.3459,23.394,23.3371,23.3415,71900.0
2008-03-31 10:50:00,53.32,53.35,53.3,53.34,116700.0,23.3459,23.359,23.3371,23.3546,116700.0
2008-03-31 10:55:00,53.34,53.35,53.25,53.34,113700.0,23.3546,23.359,23.3152,23.3546,113700.0
2008-03-31 11:00:00,53.33,53.43,53.31,53.41,115400.0,23.3502,23.394,23.3415,23.3853,115400.0
2008-03-31 11:05:00,53.42,53.5,53.4,53.5,98200.0,23.3896,23.4247,23.3809,23.4247,98200.0
2008-03-31 11:10:00,53.5,53.92,53.24,53.39,116900.0,23.4247,23.6086,23.3108,23.3765,116900.0
2008-03-31 11:15:00,53.39,53.56,53.38,53.52,79600.0,23.3765,23.4509,23.3721,23.4334,79600.0
2008-03-31 11:20:00,53.53,53.64,53.51,53.64,62300.0,23.4378,23.486,23.4291,23.486,62300.0
2008-03-31 11:25:00,53.61,54.13,53.6,53.97,142600.0,23.4728,23.7005,23.4685,23.6305,142600.0
2008-03-31 11:30:00,53.97,54.1,53.86,54.1,169700.0,23.6305,23.6874,23.5823,23.6874,169700.0
2008-03-31 11:35:00,54.1,54.15,53.95,54.01,174300.0,23.6874,23.7093,23.6217,23.648,174300.0
2008-03-31 11:40:00,54.01,54.7,53.88,54.2,98800.0,23.648,23.9501,23.5911,23.7312,98800.0
2008-03-31 11:45:00,54.2,54.24,54.05,54.05,92300.0,23.7312,23.7487,23.6655,23.6655,92300.0
2008-03-31 11:50:00,54.07,54.11,53.65,53.91,132500.0,23.6742,23.6918,23.4903,23.6042,132500.0
2008-03-31 11:55:00,53.92,54.05,53.27,53.97,122800.0,23.6086,23.6655,23.324,23.6305,122800.0
2008-03-31 12:00:00,53.97,54.14,53.9,53.9,149400.0,23.6305,23.7049,23.5998,23.5998,149400.0
2008-03-31 12:05:00,53.91,54.05,53.75,53.87,148400.0,23.6042,23.6655,23.5341,23.5867,148400.0
2008-03-31 12:10:00,53.87,53.9,53.8,53.86,61300.0,23.5867,23.5998,23.556,23.5823,61300.0
2008-03-31 12:15:00,53.87,53.96,53.76,53.93,93500.0,23.5867,23.6261,23.5385,23.6129,93500.0
2008-03-31 12:20:00,53.93,54.05,53.86,53.9,104400.0,23.6129,23.6655,23.5823,23.5998,104400.0
2008-03-31 12:25:00,53.9,54.05,53.55,53.57,108300.0,23.5998,23.6655,23.4466,23.4553,108300.0
2008-03-31 12:30:00,53.57,53.96,53.57,53.9,79900.0,23.4553,23.6261,23.4553,23.5998,79900.0
2008-03-31 12:35:00,53.91,53.95,53.89,53.9,90000.0,23.6042,23.6217,23.5954,23.5998,90000.0
2008-03-31 12:40:00,53.91,54.3,53.89,53.96,52100.0,23.6042,23.7749,23.5954,23.6261,52100.0
2008-03-31 12:45:00,53.94,54.31,53.85,53.96,97800.0,23.6173,23.7793,23.5779,23.6261,97800.0
2008-03-31 12:50:00,53.94,53.98,53.79,53.84,74800.0,23.6173,23.6348,23.5516,23.5735,74800.0
2008-03-31 12:55:00,53.85,53.94,53.8,53.83,101700.0,23.5779,23.6173,23.556,23.5692,101700.0
2008-03-31 13:00:00,53.83,53.9,53.78,53.83,88900.0,23.5692,23.5998,23.5473,23.5692,88900.0
2008-03-31 13:05:00,53.83,53.94,53.78,53.8,66400.0,23.5692,23.6173,23.5473,23.556,66400.0
2008-03-31 13:10:00,53.78,53.83,53.5,53.5,118000.0,23.5473,23.5692,23.4247,23.4247,118000.0
2008-03-31 13:15:00,53.51,53.56,53.2,53.31,90000.0,23.4291,23.4509,23.2933,23.3415,90000.0
2008-03-31 13:20:00,53.31,53.75,53.21,53.37,183200.0,23.3415,23.5341,23.2977,23.3678,183200.0
2008-03-31 13:25:00,53.37,53.5,52.98,53.04,124600.0,23.3678,23.4247,23.197,23.2233,124600.0
2008-03-31 13:30:00,53.01,53.04,52.87,52.89,99300.0,23.2101,23.2233,23.1488,23.1576,99300.0
2008-03-31 13:35:00,52.88,53.15,52.86,52.96,70100.0,23.1532,23.2714,23.1445,23.1882,70100.0
2008-03-31 13:40:00,52.96,53.31,52.9,52.98,87000.0,23.1882,23.3415,23.162,23.197,87000.0
2008-03-31 13:45:00,52.96,53.01,52.93,52.94,107800.0,23.1882,23.2101,23.1751,23.1795,107800.0
2008-03-31 13:50:00,52.96,53.31,52.75,52.81,192700.0,23.1882,23.3415,23.0963,23.1226,192700.0
2008-03-31 13:55:00,52.82,53.1,52.76,52.89,104500.0,23.1269,23.2495,23.1007,23.1576,104500.0
2008-03-31 14:00:00,52.93,53.0,52.88,53.0,97700.0,23.1751,23.2058,23.1532,23.2058,97700.0
2008-03-31 14:05:00,52.93,53.0,52.8,52.92,150500.0,23.1751,23.2058,23.1182,23.1707,150500.0
2008-03-31 14:10:00,52.92,52.99,52.86,52.93,108000.0,23.1707,23.2014,23.1445,23.1751,108000.0
2008-03-31 14:15:00,52.93,52.95,52.82,52.84,103000.0,23.1751,23.1839,23.1269,23.1357,103000.0
2008-03-31 14:20:00,52.84,52.92,52.64,52.66,113500.0,23.1357,23.1707,23.0481,23.0569,113500.0
2008-03-31 14:25:00,52.66,52.7,52.54,52.57,129300.0,23.0569,23.0744,23.0043,23.0175,129300.0
2008-03-31 14:30:00,52.56,52.6,52.03,52.15,162800.0,23.0131,23.0306,22.781,22.8336,162800.0
2008-03-31 14:35:00,52.13,52.69,52.1,52.59,232800.0,22.8248,23.07,22.8117,23.0262,232800.0
2008-03-31 14:40:00,52.6,52.65,52.18,52.56,157300.0,23.0306,23.0525,22.8467,23.0131,157300.0
2008-03-31 14:45:00,52.57,52.63,52.18,52.34,285000.0,23.0175,23.0437,22.8467,22.9168,285000.0
2008-03-31 14:50:00,52.33,52.6,52.18,52.18,323500.0,22.9124,23.0306,22.8467,22.8467,323500.0
2008-03-31 14:55:00,52.18,52.29,51.35,51.88,280400.0,22.8467,22.8949,22.4833,22.7154,280400.0
2008-03-31 15:00:00,51.88,51.97,51.8,51.86,354400.0,22.7154,22.7548,22.6803,22.7066,354400.0
2008-03-31 15:05:00,51.88,51.97,51.59,51.71,447500.0,22.7154,22.7548,22.5884,22.6409,447500.0
2008-03-31 15:10:00,51.71,51.98,51.6,51.83,265200.0,22.6409,22.7591,22.5928,22.6935,265200.0
2008-03-31 15:15:00,51.83,51.85,51.17,51.17,228700.0,22.6935,22.7022,22.4045,22.4045,228700.0
2008-03-31 15:20:00,51.16,51.27,50.7,51.04,421100.0,22.4001,22.4483,22.1987,22.3476,421100.0
2008-03-31 15:25:00,51.05,51.49,51.0,51.4,407600.0,22.352,22.5446,22.3301,22.5052,407600.0
2008-03-31 15:30:00,51.37,52.03,51.37,51.7,327700.0,22.4921,22.781,22.4921,22.6366,327700.0
2008-03-31 15:35:00,51.69,51.87,51.11,51.6,277700.0,22.6322,22.711,22.3782,22.5928,277700.0
2008-03-31 15:40:00,51.6,51.95,51.34,51.57,298000.0,22.5928,22.746,22.4789,22.5796,298000.0
2008-03-31 15:45:00,51.56,51.96,50.96,51.3,441000.0,22.5753,22.7504,22.3125,22.4614,441000.0
2008-03-31 15:50:00,51.31,51.37,50.8,50.9,722500.0,22.4658,22.4921,22.2425,22.2863,722500.0
2008-03-31 15:55:00,50.9,51.0,50.0,50.45,995800.0,22.2863,22.3301,21.8922,22.0892,995800.0
2008-04-01 08:00:00,50.9,51.0,50.7,50.9,4000.0,22.2863,22.3301,22.1987,22.2863,4000.0
2008-04-01 08:05:00,50.75,50.75,50.65,50.65,500.0,22.2206,22.2206,22.1768,22.1768,500.0
2008-04-01 08:10:00,50.65,50.65,50.65,50.65,0.0,22.1768,22.1768,22.1768,22.1768,0.0
2008-04-01 08:15:00,50.9,50.9,50.9,50.9,400.0,22.2863,22.2863,22.2863,22.2863,400.0
2008-04-01 08:20:00,51.5,51.5,51.5,51.5,400.0,22.549,22.549,22.549,22.549,400.0
2008-04-01 08:25:00,51.5,51.5,51.5,51.5,0.0,22.549,22.549,22.549,22.549,0.0
2008-04-01 08:30:00,50.75,51.0,50.75,50.75,400.0,22.2206,22.3301,22.2206,22.2206,400.0
2008-04-01 08:35:00,51.1,51.14,51.1,51.14,500.0,22.3738,22.3914,22.3738,22.3914,500.0
2008-04-01 08:40:00,50.58,50.58,50.58,50.58,11300.0,22.1462,22.1462,22.1462,22.1462,11300.0
2008-04-01 08:45:00,51.1,51.1,51.1,51.1,1200.0,22.3738,22.3738,22.3738,22.3738,1200.0
2008-04-01 08:50:00,51.1,51.1,51.1,51.1,0.0,22.3738,22.3738,22.3738,22.3738,0.0
2008-04-01 08:55:00,51.1,51.1,51.1,51.1,300.0,22.3738,22.3738,22.3738,22.3738,300.0
2008-04-01 09:00:00,51.2,51.2,51.1,51.1,1000.0,22.4176,22.4176,22.3738,22.3738,1000.0
2008-04-01 09:05:00,51.1,51.1,51.0,51.0,1900.0,22.3738,22.3738,22.3301,22.3301,1900.0
2008-04-01 09:10:00,51.18,51.18,51.18,51.18,500.0,22.4089,22.4089,22.4089,22.4089,500.0
2008-04-01 09:15:00,51.18,51.18,51.18,51.18,0.0,22.4089,22.4089,22.4089,22.4089,0.0
2008-04-01 09:20:00,51.1,51.2,51.1,51.2,3100.0,22.3738,22.4176,22.3738,22.4176,3100.0
2008-04-01 09:25:00,50.9,50.9,50.9,50.9,5000.0,22.2863,22.2863,22.2863,22.2863,5000.0
2008-04-01 09:30:00,51.1,52.19,50.9,51.09,1168500.0,22.3738,22.8511,22.2863,22.3695,1168500.0
2008-04-01 09:35:00,51.09,51.37,50.72,51.11,668700.0,22.3695,22.4921,22.2075,22.3782,668700.0
2008-04-01 09:40:00,51.1,51.59,51.08,51.44,266900.0,22.3738,22.5884,22.3651,22.5227,266900.0
2008-04-01 09:45:00,51.47,51.5,51.17,51.17,226700.0,22.5358,22.549,22.4045,22.4045,226700.0
2008-04-01 09:50:00,51.18,51.18,50.94,51.0,315500.0,22.4089,22.4089,22.3038,22.3301,315500.0
2008-04-01 09:55:00,51.0,51.01,50.83,50.88,391300.0,22.3301,22.3344,22.2556,22.2775,391300.0
2008-04-01 10:00:00,50.88,51.0,50.66,50.73,337200.0,22.2775,22.3301,22.1812,22.2118,337200.0
2008-04-01 10:05:00,50.74,50.76,50.33,50.43,361200.0,22.2162,22.225,22.0367,22.0805,361200.0
2008-04-01 10:10:00,50.44,50.52,50.11,50.16,295900.0,22.0849,22.1199,21.9404,21.9623,295900.0
2008-04-01 10:15:00,50.16,50.23,50.01,50.02,290300.0,21.9623,21.9929,21.8966,21.901,290300.0
2008-04-01 10:20:00,50.02,50.23,49.71,50.18,314300.0,21.901,21.9929,21.7652,21.971,314300.0
2008-04-01 10:25:00,50.18,50.29,50.15,50.27,179800.0,21.971,22.0192,21.9579,22.0104,179800.0
2008-04-01 10:30:00,50.25,50.28,50.07,50.07,141500.0,22.0017,22.0148,21.9229,21.9229,141500.0
2008-04-01 10:35:00,50.08,50.09,49.8,49.92,251800.0,21.9272,21.9316,21.8046,21.8572,251800.0
2008-04-01 10:40:00,49.92,49.99,49.8,49.9,346800.0,21.8572,21.8878,21.8046,21.8484,346800.0
2008-04-01 10:45:00,49.89,49.92,49.76,49.82,475200.0,21.8441,21.8572,21.7871,21.8134,475200.0
2008-04-01 10:50:00,49.81,49.86,49.6,49.69,289200.0,21.809,21.8309,21.7171,21.7565,289200.0
2008-04-01 10:55:00,49.69,49.7,49.2,49.65,308700.0,21.7565,21.7609,21.5419,21.739,308700.0
2008-04-01 11:00:00,49.65,49.79,49.57,49.63,165500.0,21.739,21.8003,21.7039,21.7302,165500.0
2008-04-01 11:05:00,49.62,49.76,49.58,49.6,163700.0,21.7258,21.7871,21.7083,21.7171,163700.0
2008-04-01 11:10:00,49.6,49.64,49.33,49.33,320800.0,21.7171,21.7346,21.5989,21.5989,320800.0
2008-04-01 11:15:00,49.33,49.45,49.01,49.28,293300.0,21.5989,21.6514,21.4588,21.577,293300.0
2008-04-01 11:20:00,49.28,49.62,49.27,49.62,231600.0,21.577,21.7258,21.5726,21.7258,231600.0
2008-04-01 11:25:00,49.62,49.79,49.59,49.7,131500.0,21.7258,21.8003,21.7127,21.7609,131500.0
2008-04-01 11:30:00,49.68,49.84,49.63,49.67,226600.0,21.7521,21.8222,21.7302,21.7477,226600.0
2008-04-01 11:35:00,49.67,49.84,49.52,49.81,208900.0,21.7477,21.8222,21.6821,21.809,208900.0
2008-04-01 11:40:00,49.81,49.9,49.73,49.85,392100.0,21.809,21.8484,21.774,21.8265,392100.0
2008-04-01 11:45:00,49.86,49.99,49.84,49.9,304700.0,21.8309,21.8878,21.8222,21.8484,304700.0
2008-04-01 11:50:00,49.9,49.94,49.89,49.94,263500.0,21.8484,21.8659,21.8441,21.8659,263500.0
2008-04-01 11:55:00,49.94,50.19,49.94,50.1,322500.0,21.8659,21.9754,21.8659,21.936,322500.0
2008-04-01 12:00:00,50.09,50.24,49.98,50.0,241200.0,21.9316,21.9973,21.8835,21.8922,241200.0
2008-04-01 12:05:00,49.99,50.05,49.91,50.03,201700.0,21.8878,21.9141,21.8528,21.9054,201700.0
2008-04-01 12:10:00,50.03,50.04,49.97,49.99,227200.0,21.9054,21.9097,21.8791,21.8878,227200.0
2008-04-01 12:15:00,50.0,50.07,49.99,50.06,217900.0,21.8922,21.9229,21.8878,21.9185,217900.0
2008-04-01 12:20:00,50.06,50.12,50.0,50.08,218600.0,21.9185,21.9448,21.8922,21.9272,218600.0
2008-04-01 12:25:00,50.09,50.33,50.08,50.26,229500.0,21.9316,22.0367,21.9272,22.0061,229500.0
2008-04-01 12:30:00,50.24,51.15,50.22,50.34,187900.0,21.9973,22.3957,21.9885,22.0411,187900.0
2008-04-01 12:35:00,50.34,50.34,50.04,50.08,122200.0,22.0411,22.0411,21.9097,21.9272,122200.0
2008-04-01 12:40:00,50.06,50.08,49.88,49.94,133300.0,21.9185,21.9272,21.8397,21.8659,133300.0
2008-04-01 12:45:00,49.94,49.95,49.81,49.84,175500.0,21.8659,21.8703,21.809,21.8222,175500.0
2008-04-01 12:50:00,49.84,50.02,49.8,50.0,186600.0,21.8222,21.901,21.8046,21.8922,186600.0
2008-04-01 12:55:00,50.0,50.0,49.85,49.9,132100.0,21.8922,21.8922,21.8265,21.8484,132100.0
2008-04-01 13:00:00,49.89,50.01,49.83,49.91,157100.0,21.8441,21.8966,21.8178,21.8528,157100.0
2008-04-01 13:05:00,49.92,50.02,49.88,50.0,183400.0,21.8572,21.901,21.8397,21.8922,183400.0
2008-04-01 13:10:00,49.99,50.04,49.93,49.97,192300.0,21.8878,21.9097,21.8616,21.8791,192300.0
2008-04-01 13:15:00,49.97,50.18,49.94,50.12,129900.0,21.8791,21.971,21.8659,21.9448,129900.0
2008-04-01 13:20:00,50.12,50.12,50.0,50.05,65200.0,21.9448,21.9448,21.8922,21.9141,65200.0
2008-04-01 13:25:00,50.05,50.27,50.05,50.16,210100.0,21.9141,22.0104,21.9141,21.9623,210100.0
2008-04-01 13:30:00,50.16,50.29,50.12,50.29,129200.0,21.9623,22.0192,21.9448,22.0192,129200.0
2008-04-01 13:35:00,50.29,50.35,50.26,50.32,134900.0,22.0192,22.0455,22.0061,22.0323,134900.0
2008-04-01 13:40:00,50.3,50.33,50.05,50.22,181500.0,22.0236,22.0367,21.9141,21.9885,181500.0
2008-04-01 13:45:00,50.23,50.29,50.17,50.25,66900.0,21.9929,22.0192,21.9667,22.0017,66900.0
2008-04-01 13:50:00,50.25,50.32,50.25,50.28,105800.0,22.0017,22.0323,22.0017,22.0148,105800.0
2008-04-01 13:55:00,50.26,50.35,50.19,50.35,89300.0,22.0061,22.0455,21.9754,22.0455,89300.0
2008-04-01 14:00:00,50.33,50.39,50.31,50.34,126100.0,22.0367,22.063,22.0279,22.0411,126100.0
2008-04-01 14:05:00,50.34,50.36,50.3,50.35,97400.0,22.0411,22.0498,22.0236,22.0455,97400.0
2008-04-01 14:10:00,50.36,50.42,50.35,50.41,121300.0,22.0498,22.0761,22.0455,22.0717,121300.0
2008-04-01 14:15:00,50.4,50.41,50.32,50.33,93800.0,22.0674,22.0717,22.0323,22.0367,93800.0
2008-04-01 14:20:00,50.33,50.66,50.31,50.62,134600.0,22.0367,22.1812,22.0279,22.1637,134600.0
2008-04-01 14:25:00,50.62,50.7,50.39,50.4,172500.0,22.1637,22.1987,22.063,22.0674,172500.0
2008-04-01 14:30:00,50.4,50.64,50.37,50.64,417300.0,22.0674,22.1724,22.0542,22.1724,417300.0
2008-04-01 14:35:00,50.64,50.73,50.43,50.5,262600.0,22.1724,22.2118,22.0805,22.1111,262600.0
2008-04-01 14:40:00,50.5,50.58,50.48,50.48,376900.0,22.1111,22.1462,22.1024,22.1024,376900.0
2008-04-01 14:45:00,50.48,50.52,50.45,50.47,291900.0,22.1024,22.1199,22.0892,22.098,291900.0
2008-04-01 14:50:00,50.47,50.53,50.45,50.46,354700.0,22.098,22.1243,22.0892,22.0936,354700.0
2008-04-01 14:55:00,50.45,50.46,50.25,50.28,223800.0,22.0892,22.0936,22.0017,22.0148,223800.0
2008-04-01 15:00:00,50.29,50.29,50.01,50.1,298600.0,22.0192,22.0192,21.8966,21.936,298600.0
2008-04-01 15:05:00,50.1,50.14,50.01,50.05,232300.0,21.936,21.9535,21.8966,21.9141,232300.0
2008-04-01 15:10:00,50.05,50.15,50.02,50.03,177400.0,21.9141,21.9579,21.901,21.9054,177400.0
2008-04-01 15:15:00,50.03,50.05,49.93,50.01,364700.0,21.9054,21.9141,21.8616,21.8966,364700.0
2008-04-01 15:20:00,50.02,50.33,50.01,50.32,384900.0,21.901,22.0367,21.8966,22.0323,384900.0
2008-04-01 15:25:00,50.33,50.71,50.32,50.48,421400.0,22.0367,22.2031,22.0323,22.1024,421400.0
2008-04-01 15:30:00,50.48,50.48,50.24,50.3,273300.0,22.1024,22.1024,21.9973,22.0236,273300.0
2008-04-01 15:35:00,50.3,50.43,50.16,50.24,236000.0,22.0236,22.0805,21.9623,21.9973,236000.0
2008-04-01 15:40:00,50.24,50.5,50.24,50.49,374000.0,21.9973,22.1111,21.9973,22.1068,374000.0
2008-04-01 15:45:00,50.48,50.57,50.48,50.53,413300.0,22.1024,22.1418,22.1024,22.1243,413300.0
2008-04-01 15:50:00,50.52,50.61,50.51,50.6,339100.0,22.1199,22.1593,22.1155,22.1549,339100.0
2008-04-01 15:55:00,50.61,50.64,50.5,50.58,502200.0,22.1593,22.1724,22.1111,22.1462,502200.0
2008-04-02 09:30:00,51.16,51.33,50.58,50.95,575300.0,22.4001,22.4746,22.1462,22.3082,575300.0
2008-04-02 09:35:00,50.95,50.95,50.15,50.49,302600.0,22.3082,22.3082,21.9579,22.1068,302600.0
2008-04-02 09:40:00,50.49,51.12,50.47,51.08,261600.0,22.1068,22.3826,22.098,22.3651,261600.0
2008-04-02 09:45:00,51.07,51.28,50.93,50.99,253200.0,22.3607,22.4527,22.2994,22.3257,253200.0
2008-04-02 09:50:00,50.98,51.15,50.9,51.08,303800.0,22.3213,22.3957,22.2863,22.3651,303800.0
2008-04-02 09:55:00,51.07,51.19,50.99,51.15,157200.0,22.3607,22.4133,22.3257,22.3957,157200.0
2008-04-02 10:00:00,51.16,51.35,50.9,51.31,336500.0,22.4001,22.4833,22.2863,22.4658,336500.0
2008-04-02 10:05:00,51.3,51.43,51.14,51.32,236100.0,22.4614,22.5183,22.3914,22.4702,236100.0
2008-04-02 10:10:00,51.34,51.36,51.16,51.31,163500.0,22.4789,22.4877,22.4001,22.4658,163500.0
2008-04-02 10:15:00,51.31,51.44,51.3,51.4,206600.0,22.4658,22.5227,22.4614,22.5052,206600.0
2008-04-02 10:20:00,51.43,51.48,51.25,51.48,215000.0,22.5183,22.5402,22.4395,22.5402,215000.0
2008-04-02 10:25:00,51.47,51.67,51.45,51.62,122900.0,22.5358,22.6234,22.5271,22.6015,122900.0
2008-04-02 10:30:00,51.62,52.01,51.61,51.94,233200.0,22.6015,22.7723,22.5971,22.7416,233200.0
2008-04-02 10:35:00,51.94,52.07,51.62,51.7,330900.0,22.7416,22.7986,22.6015,22.6366,330900.0
2008-04-02 10:40:00,51.65,51.85,51.64,51.67,126900.0,22.6147,22.7022,22.6103,22.6234,126900.0
2008-04-02 10:45:00,51.66,51.68,51.5,51.5,129800.0,22.619,22.6278,22.549,22.549,129800.0
2008-04-02 10:50:00,51.51,51.7,51.5,51.69,96800.0,22.5534,22.6366,22.549,22.6322,96800.0
2008-04-02 10:55:00,51.69,51.75,51.52,51.54,142200.0,22.6322,22.6584,22.5577,22.5665,142200.0
2008-04-02 11:00:00,51.53,51.6,51.34,51.5,216600.0,22.5621,22.5928,22.4789,22.549,216600.0
2008-04-02 11:05:00,51.5,51.55,51.22,51.45,154600.0,22.549,22.5709,22.4264,22.5271,154600.0
2008-04-02 11:10:00,50.15,51.51,50.15,51.5,194300.0,21.9579,22.5534,21.9579,22.549,194300.0
2008-04-02 11:15:00,51.5,51.56,51.45,51.48,106900.0,22.549,22.5753,22.5271,22.5402,106900.0
2008-04-02 11:20:00,51.48,51.5,51.25,51.25,151400.0,22.5402,22.549,22.4395,22.4395,151400.0
2008-04-02 11:25:00,51.26,51.35,51.05,51.09,321500.0,22.4439,22.4833,22.352,22.3695,321500.0
2008-04-02 11:30:00,51.09,51.31,51.09,51.21,192100.0,22.3695,22.4658,22.3695,22.422,192100.0
2008-04-02 11:35:00,51.22,51.49,51.2,51.49,144400.0,22.4264,22.5446,22.4176,22.5446,144400.0
2008-04-02 11:40:00,51.49,51.71,51.45,51.45,139300.0,22.5446,22.6409,22.5271,22.5271,139300.0
2008-04-02 11:45:00,51.47,51.57,51.46,51.5,81100.0,22.5358,22.5796,22.5315,22.549,81100.0
2008-04-02 11:50:00,51.5,51.55,51.47,51.48,154000.0,22.549,22.5709,22.5358,22.5402,154000.0
2008-04-02 11:55:00,51.49,51.51,51.48,51.5,90100.0,22.5446,22.5534,22.5402,22.549,90100.0
2008-04-02 12:00:00,51.5,51.56,51.49,51.54,135900.0,22.549,22.5753,22.5446,22.5665,135900.0
2008-04-02 12:05:00,51.54,51.74,51.52,51.65,132300.0,22.5665,22.6541,22.5577,22.6147,132300.0
2008-04-02 12:10:00,51.64,51.67,51.5,51.51,85200.0,22.6103,22.6234,22.549,22.5534,85200.0
2008-04-02 12:15:00,51.51,51.51,51.48,51.49,63400.0,22.5534,22.5534,22.5402,22.5446,63400.0
2008-04-02 12:20:00,51.49,51.5,51.45,51.49,79600.0,22.5446,22.549,22.5271,22.5446,79600.0
2008-04-02 12:25:00,51.49,51.65,51.47,51.61,83900.0,22.5446,22.6147,22.5358,22.5971,83900.0
2008-04-02 12:30:00,51.6,51.6,51.43,51.44,135700.0,22.5928,22.5928,22.5183,22.5227,135700.0
2008-04-02 12:35:00,51.45,51.52,51.42,51.48,96300.0,22.5271,22.5577,22.514,22.5402,96300.0
2008-04-02 12:40:00,51.49,51.5,51.44,51.45,106600.0,22.5446,22.549,22.5227,22.5271,106600.0
2008-04-02 12:45:00,51.45,51.51,51.4,51.44,121500.0,22.5271,22.5534,22.5052,22.5227,121500.0
2008-04-02 12:50:00,51.43,51.51,51.12,51.22,253900.0,22.5183,22.5534,22.3826,22.4264,253900.0
2008-04-02 12:55:00,51.23,51.5,51.21,51.31,114700.0,22.4308,22.549,22.422,22.4658,114700.0
2008-04-02 13:00:00,51.31,51.31,51.14,51.21,207400.0,22.4658,22.4658,22.3914,22.422,207400.0
2008-04-02 13:05:00,51.22,51.28,51.1,51.15,115300.0,22.4264,22.4527,22.3738,22.3957,115300.0
2008-04-02 13:10:00,51.15,51.15,50.93,50.98,157500.0,22.3957,22.3957,22.2994,22.3213,157500.0
2008-04-02 13:15:00,50.97,51.1,50.86,51.1,176400.0,22.3169,22.3738,22.2688,22.3738,176400.0
2008-04-02 13:20:00,51.08,51.1,51.0,51.01,79600.0,22.3651,22.3738,22.3301,22.3344,79600.0
2008-04-02 13:25:00,51.0,51.24,51.0,51.23,64900.0,22.3301,22.4351,22.3301,22.4308,64900.0
2008-04-02 13:30:00,51.23,51.23,51.13,51.13,69700.0,22.4308,22.4308,22.387,22.387,69700.0
2008-04-02 13:35:00,51.13,51.13,51.07,51.09,62100.0,22.387,22.387,22.3607,22.3695,62100.0
2008-04-02 13:40:00,51.09,51.15,50.98,51.12,71500.0,22.3695,22.3957,22.3213,22.3826,71500.0
2008-04-02 13:45:00,51.14,51.19,51.03,51.04,67900.0,22.3914,22.4133,22.3432,22.3476,67900.0
2008-04-02 13:50:00,51.04,51.11,51.0,51.07,75000.0,22.3476,22.3782,22.3301,22.3607,75000.0
2008-04-02 13:55:00,51.07,51.16,51.06,51.11,84700.0,22.3607,22.4001,22.3563,22.3782,84700.0
2008-04-02 14:00:00,51.1,51.26,51.1,51.2,110000.0,22.3738,22.4439,22.3738,22.4176,110000.0
2008-04-02 14:05:00,51.2,51.47,51.2,51.35,114400.0,22.4176,22.5358,22.4176,22.4833,114400.0
2008-04-02 14:10:00,51.36,51.39,51.27,51.27,82200.0,22.4877,22.5008,22.4483,22.4483,82200.0
2008-04-02 14:15:00,51.27,51.36,51.22,51.29,130000.0,22.4483,22.4877,22.4264,22.457,130000.0
2008-04-02 14:20:00,51.28,51.32,51.1,51.13,81000.0,22.4527,22.4702,22.3738,22.387,81000.0
2008-04-02 14:25:00,51.13,51.14,50.96,51.02,188800.0,22.387,22.3914,22.3125,22.3388,188800.0
2008-04-02 14:30:00,51.03,51.03,50.77,50.9,91100.0,22.3432,22.3432,22.2294,22.2863,91100.0
2008-04-02 14:35:00,50.83,51.04,50.79,51.0,133900.0,22.2556,22.3476,22.2381,22.3301,133900.0
2008-04-02 14:40:00,51.02,51.2,50.85,50.97,148300.0,22.3388,22.4176,22.2644,22.3169,148300.0
2008-04-02 14:45:00,50.97,51.04,50.86,50.97,60900.0,22.3169,22.3476,22.2688,22.3169,60900.0
2008-04-02 14:50:00,50.96,50.99,50.82,50.85,73400.0,22.3125,22.3257,22.2513,22.2644,73400.0
2008-04-02 14:55:00,50.83,50.89,50.76,50.83,164500.0,22.2556,22.2819,22.225,22.2556,164500.0
2008-04-02 15:00:00,50.84,51.01,50.81,50.9,100000.0,22.26,22.3344,22.2469,22.2863,100000.0
2008-04-02 15:05:00,50.92,50.99,50.81,50.89,99500.0,22.295,22.3257,22.2469,22.2819,99500.0
2008-04-02 15:10:00,50.89,50.98,50.8,50.8,334100.0,22.2819,22.3213,22.2425,22.2425,334100.0
2008-04-02 15:15:00,50.8,50.92,50.73,50.81,131700.0,22.2425,22.295,22.2118,22.2469,131700.0
2008-04-02 15:20:00,50.81,51.0,50.79,50.96,118700.0,22.2469,22.3301,22.2381,22.3125,118700.0
2008-04-02 15:25:00,50.95,51.08,50.95,51.02,110500.0,22.3082,22.3651,22.3082,22.3388,110500.0
2008-04-02 15:30:00,51.01,51.16,50.95,51.13,140900.0,22.3344,22.4001,22.3082,22.387,140900.0
2008-04-02 15:35:00,51.13,51.17,51.08,51.08,125000.0,22.387,22.4045,22.3651,22.3651,125000.0
2008-04-02 15:40:00,51.08,51.11,50.99,51.09,140600.0,22.3651,22.3782,22.3257,22.3695,140600.0
2008-04-02 15:45:00,51.09,51.16,51.0,51.1,131000.0,22.3695,22.4001,22.3301,22.3738,131000.0
2008-04-02 15:50:00,51.1,51.48,51.07,51.45,210600.0,22.3738,22.5402,22.3607,22.5271,210600.0
2008-04-02 15:55:00,51.44,51.45,51.18,51.28,339300.0,22.5227,22.5271,22.4089,22.4527,339300.0
2008-04-03 09:30:00,51.0,51.45,50.81,50.94,412600.0,22.3301,22.5271,22.2469,22.3038,412600.0
2008-04-03 09:35:00,50.94,51.0,50.4,50.7,381800.0,22.3038,22.3301,22.0674,22.1987,381800.0
2008-04-03 09:40:00,50.7,50.95,50.7,50.78,158400.0,22.1987,22.3082,22.1987,22.2337,158400.0
2008-04-03 09:45:00,50.8,51.0,50.8,50.96,124000.0,22.2425,22.3301,22.2425,22.3125,124000.0
2008-04-03 09:50:00,50.95,51.0,50.67,50.96,181000.0,22.3082,22.3301,22.1856,22.3125,181000.0
2008-04-03 09:55:00,50.98,51.07,50.92,51.05,286400.0,22.3213,22.3607,22.295,22.352,286400.0
2008-04-03 10:00:00,51.06,51.28,50.94,50.96,156000.0,22.3563,22.4527,22.3038,22.3125,156000.0
2008-04-03 10:05:00,50.98,51.06,50.96,51.03,81600.0,22.3213,22.3563,22.3125,22.3432,81600.0
2008-04-03 10:10:00,51.03,51.21,50.99,51.16,129300.0,22.3432,22.422,22.3257,22.4001,129300.0
2008-04-03 10:15:00,51.16,51.2,50.81,50.99,199400.0,22.4001,22.4176,22.2469,22.3257,199400.0
2008-04-03 10:20:00,51.0,51.13,50.92,50.92,171700.0,22.3301,22.387,22.295,22.295,171700.0
2008-04-03 10:25:00,50.92,51.06,50.89,50.99,234000.0,22.295,22.3563,22.2819,22.3257,234000.0
2008-04-03 10:30:00,50.99,51.01,50.95,51.0,93000.0,22.3257,22.3344,22.3082,22.3301,93000.0
2008-04-03 10:35:00,50.99,51.0,50.94,50.94,49000.0,22.3257,22.3301,22.3038,22.3038,49000.0
2008-04-03 10:40:00,50.94,51.5,50.93,51.25,201400.0,22.3038,22.549,22.2994,22.4395,201400.0
2008-04-03 10:45:00,51.24,51.28,50.83,50.97,273800.0,22.4351,22.4527,22.2556,22.3169,273800.0
2008-04-03 10:50:00,50.94,51.05,50.9,51.05,83000.0,22.3038,22.352,22.2863,22.352,83000.0
2008-04-03 10:55:00,51.05,51.05,50.96,51.0,146200.0,22.352,22.352,22.3125,22.3301,146200.0
2008-04-03 11:00:00,51.01,51.17,50.99,51.07,46000.0,22.3344,22.4045,22.3257,22.3607,46000.0
2008-04-03 11:05:00,51.1,51.22,51.07,51.08,269300.0,22.3738,22.4264,22.3607,22.3651,269300.0
2008-04-03 11:10:00,51.07,51.27,51.07,51.21,352300.0,22.3607,22.4483,22.3607,22.422,352300.0
2008-04-03 11:15:00,51.2,51.21,51.1,51.18,75200.0,22.4176,22.422,22.3738,22.4089,75200.0
2008-04-03 11:20:00,51.18,51.21,51.11,51.15,63300.0,22.4089,22.422,22.3782,22.3957,63300.0
2008-04-03 11:25:00,51.15,51.21,51.14,51.15,83100.0,22.3957,22.422,22.3914,22.3957,83100.0
2008-04-03 11:30:00,51.15,51.17,51.05,51.09,67700.0,22.3957,22.4045,22.352,22.3695,67700.0
2008-04-03 11:35:00,51.05,51.23,51.04,51.15,1616700.0,22.352,22.4308,22.3476,22.3957,1616700.0
2008-04-03 11:40:00,51.14,51.2,51.13,51.19,46800.0,22.3914,22.4176,22.387,22.4133,46800.0
2008-04-03 11:45:00,51.19,51.24,51.16,51.17,55700.0,22.4133,22.4351,22.4001,22.4045,55700.0
2008-04-03 11:50:00,51.17,51.2,51.12,51.15,59200.0,22.4045,22.4176,22.3826,22.3957,59200.0
2008-04-03 11:55:00,51.15,51.21,51.14,51.18,93300.0,22.3957,22.422,22.3914,22.4089,93300.0
2008-04-03 12:00:00,51.19,51.2,51.14,51.16,45500.0,22.4133,22.4176,22.3914,22.4001,45500.0
2008-04-03 12:05:00,51.17,51.18,51.12,51.14,55800.0,22.4045,22.4089,22.3826,22.3914,55800.0
2008-04-03 12:10:00,51.15,51.15,51.12,51.14,45400.0,22.3957,22.3957,22.3826,22.3914,45400.0
2008-04-03 12:15:00,51.13,51.15,51.11,51.14,49900.0,22.387,22.3957,22.3782,22.3914,49900.0
2008-04-03 12:20:00,51.15,51.15,50.97,51.0,77600.0,22.3957,22.3957,22.3169,22.3301,77600.0
2008-04-03 12:25:00,50.99,51.15,50.99,51.09,43600.0,22.3257,22.3957,22.3257,22.3695,43600.0
2008-04-03 12:30:00,51.08,51.08,50.98,51.0,400500.0,22.3651,22.3651,22.3213,22.3301,400500.0
2008-04-03 12:35:00,50.99,51.06,50.95,51.0,240800.0,22.3257,22.3563,22.3082,22.3301,240800.0
2008-04-03 12:40:00,51.0,51.01,50.8,50.8,123200.0,22.3301,22.3344,22.2425,22.2425,123200.0
2008-04-03 12:45:00,50.81,50.93,50.76,50.92,54200.0,22.2469,22.2994,22.225,22.295,54200.0
2008-04-03 12:50:00,50.92,50.99,50.89,50.89,53700.0,22.295,22.3257,22.2819,22.2819,53700.0
2008-04-03 12:55:00,50.93,51.01,50.88,51.01,37100.0,22.2994,22.3344,22.2775,22.3344,37100.0
2008-04-03 13:00:00,51.01,51.17,50.96,51.17,95700.0,22.3344,22.4045,22.3125,22.4045,95700.0
2008-04-03 13:05:00,51.17,51.19,51.03,51.06,54400.0,22.4045,22.4133,22.3432,22.3563,54400.0
2008-04-03 13:10:00,51.05,51.11,51.01,51.07,52800.0,22.352,22.3782,22.3344,22.3607,52800.0
2008-04-03 13:15:00,51.06,51.2,51.04,51.2,55600.0,22.3563,22.4176,22.3476,22.4176,55600.0
2008-04-03 13:20:00,51.19,51.21,51.1,51.12,32600.0,22.4133,22.422,22.3738,22.3826,32600.0
2008-04-03 13:25:00,51.11,51.12,50.96,50.97,45000.0,22.3782,22.3826,22.3125,22.3169,45000.0
2008-04-03 13:30:00,51.01,51.02,50.91,50.96,23400.0,22.3344,22.3388,22.2907,22.3125,23400.0
2008-04-03 13:35:00,50.94,51.03,50.94,51.0,27600.0,22.3038,22.3432,22.3038,22.3301,27600.0
2008-04-03 13:40:00,51.0,51.01,50.98,50.99,33300.0,22.3301,22.3344,22.3213,22.3257,33300.0
2008-04-03 13:45:00,50.99,51.0,50.92,50.95,52300.0,22.3257,22.3301,22.295,22.3082,52300.0
2008-04-03 13:50:00,50.94,51.01,50.94,50.97,36100.0,22.3038,22.3344,22.3038,22.3169,36100.0
2008-04-03 13:55:00,50.97,50.99,50.96,50.97,33000.0,22.3169,22.3257,22.3125,22.3169,33000.0
2008-04-03 14:00:00,50.97,50.98,50.95,50.97,73300.0,22.3169,22.3213,22.3082,22.3169,73300.0
2008-04-03 14:05:00,50.97,50.99,50.94,50.97,58300.0,22.3169,22.3257,22.3038,22.3169,58300.0
2008-04-03 14:10:00,50.98,50.99,50.95,50.98,63100.0,22.3213,22.3257,22.3082,22.3213,63100.0
2008-04-03 14:15:00,50.97,50.98,50.9,50.94,111600.0,22.3169,22.3213,22.2863,22.3038,111600.0
2008-04-03 14:20:00,50.94,50.98,50.91,50.92,55200.0,22.3038,22.3213,22.2907,22.295,55200.0
2008-04-03 14:25:00,50.91,50.93,50.8,50.86,177100.0,22.2907,22.2994,22.2425,22.2688,177100.0
2008-04-03 14:30:00,50.85,50.96,50.82,50.89,64600.0,22.2644,22.3125,22.2513,22.2819,64600.0
2008-04-03 14:35:00,50.88,50.89,50.81,50.82,41700.0,22.2775,22.2819,22.2469,22.2513,41700.0
2008-04-03 14:40:00,50.82,50.99,50.82,50.87,60900.0,22.2513,22.3257,22.2513,22.2731,60900.0
2008-04-03 14:45:00,50.85,50.87,50.85,50.85,37700.0,22.2644,22.2731,22.2644,22.2644,37700.0
2008-04-03 14:50:00,50.86,50.87,50.85,50.85,37000.0,22.2688,22.2731,22.2644,22.2644,37000.0
2008-04-03 14:55:00,50.85,50.86,50.76,50.85,99300.0,22.2644,22.2688,22.225,22.2644,99300.0
2008-04-03 15:00:00,50.85,50.88,50.8,50.88,58100.0,22.2644,22.2775,22.2425,22.2775,58100.0
2008-04-03 15:05:00,50.88,50.98,50.85,50.94,74100.0,22.2775,22.3213,22.2644,22.3038,74100.0
2008-04-03 15:10:00,50.93,50.97,50.86,50.89,66600.0,22.2994,22.3169,22.2688,22.2819,66600.0
2008-04-03 15:15:00,50.89,50.9,50.83,50.85,48800.0,22.2819,22.2863,22.2556,22.2644,48800.0
2008-04-03 15:20:00,50.85,50.91,50.8,50.9,89700.0,22.2644,22.2907,22.2425,22.2863,89700.0
2008-04-03 15:25:00,50.89,50.94,50.86,50.88,71900.0,22.2819,22.3038,22.2688,22.2775,71900.0
2008-04-03 15:30:00,50.88,50.88,50.83,50.86,100700.0,22.2775,22.2775,22.2556,22.2688,100700.0
2008-04-03 15:35:00,50.86,50.89,50.84,50.87,92500.0,22.2688,22.2819,22.26,22.2731,92500.0
2008-04-03 15:40:00,50.87,50.9,50.84,50.87,120300.0,22.2731,22.2863,22.26,22.2731,120300.0
2008-04-03 15:45:00,50.87,50.92,50.85,50.9,151500.0,22.2731,22.295,22.2644,22.2863,151500.0
2008-04-03 15:50:00,50.9,51.01,50.89,51.0,116200.0,22.2863,22.3344,22.2819,22.3301,116200.0
2008-04-03 15:55:00,51.0,51.17,50.99,51.0,170300.0,22.3301,22.4045,22.3257,22.3301,170300.0
2008-04-04 09:30:00,51.48,51.48,51.02,51.02,220300.0,22.5402,22.5402,22.3388,22.3388,220300.0
2008-04-04 09:35:00,51.01,51.11,50.84,50.9,98100.0,22.3344,22.3782,22.26,22.2863,98100.0
2008-04-04 09:40:00,51.01,51.08,50.8,51.07,100300.0,22.3344,22.3651,22.2425,22.3607,100300.0
2008-04-04 09:45:00,51.07,51.07,50.88,51.0,121900.0,22.3607,22.3607,22.2775,22.3301,121900.0
2008-04-04 09:50:00,51.0,51.04,50.89,50.98,60000.0,22.3301,22.3476,22.2819,22.3213,60000.0
2008-04-04 09:55:00,50.97,51.04,50.97,51.0,79000.0,22.3169,22.3476,22.3169,22.3301,79000.0
2008-04-04 10:00:00,51.03,51.05,50.98,51.03,46800.0,22.3432,22.352,22.3213,22.3432,46800.0
2008-04-04 10:05:00,51.03,51.05,50.95,51.0,44200.0,22.3432,22.352,22.3082,22.3301,44200.0
2008-04-04 10:10:00,51.01,51.05,51.0,51.04,44600.0,22.3344,22.352,22.3301,22.3476,44600.0
2008-04-04 10:15:00,51.04,51.05,51.02,51.04,38300.0,22.3476,22.352,22.3388,22.3476,38300.0
2008-04-04 10:20:00,51.03,51.06,51.0,51.05,61400.0,22.3432,22.3563,22.3301,22.352,61400.0
2008-04-04 10:25:00,51.05,51.2,51.04,51.17,123400.0,22.352,22.4176,22.3476,22.4045,123400.0
2008-04-04 10:30:00,51.17,51.19,51.01,51.11,40600.0,22.4045,22.4133,22.3344,22.3782,40600.0
2008-04-04 10:35:00,51.09,51.14,51.04,51.06,69000.0,22.3695,22.3914,22.3476,22.3563,69000.0
2008-04-04 10:40:00,51.05,51.23,51.05,51.17,56900.0,22.352,22.4308,22.352,22.4045,56900.0
2008-04-04 10:45:00,51.17,51.29,51.08,51.25,58900.0,22.4045,22.457,22.3651,22.4395,58900.0
2008-04-04 10:50:00,51.25,51.35,51.23,51.23,70200.0,22.4395,22.4833,22.4308,22.4308,70200.0
2008-04-04 10:55:00,51.29,51.39,51.23,51.34,75400.0,22.457,22.5008,22.4308,22.4789,75400.0
2008-04-04 11:00:00,51.34,51.43,51.33,51.41,71900.0,22.4789,22.5183,22.4746,22.5096,71900.0
2008-04-04 11:05:00,51.41,51.44,51.27,51.28,68400.0,22.5096,22.5227,22.4483,22.4527,68400.0
2008-04-04 11:10:00,51.29,51.31,51.24,51.27,48800.0,22.457,22.4658,22.4351,22.4483,48800.0
2008-04-04 11:15:00,51.28,51.34,51.21,51.25,206400.0,22.4527,22.4789,22.422,22.4395,206400.0
2008-04-04 11:20:00,51.26,51.42,51.21,51.35,68500.0,22.4439,22.514,22.422,22.4833,68500.0
2008-04-04 11:25:00,51.35,51.41,51.22,51.22,83200.0,22.4833,22.5096,22.4264,22.4264,83200.0
2008-04-04 11:30:00,51.24,51.29,51.21,51.26,76800.0,22.4351,22.457,22.422,22.4439,76800.0
2008-04-04 11:35:00,51.27,51.3,51.21,51.22,59400.0,22.4483,22.4614,22.422,22.4264,59400.0
2008-04-04 11:40:00,51.21,51.25,51.1,51.13,107200.0,22.422,22.4395,22.3738,22.387,107200.0
2008-04-04 11:45:00,51.13,51.14,51.04,51.1,77400.0,22.387,22.3914,22.3476,22.3738,77400.0
2008-04-04 11:50:00,51.1,51.15,51.09,51.14,29300.0,22.3738,22.3957,22.3695,22.3914,29300.0
2008-04-04 11:55:00,51.13,51.17,51.12,51.14,35100.0,22.387,22.4045,22.3826,22.3914,35100.0
2008-04-04 12:00:00,51.14,51.16,51.05,51.06,56800.0,22.3914,22.4001,22.352,22.3563,56800.0
2008-04-04 12:05:00,51.06,51.2,51.05,51.2,22400.0,22.3563,22.4176,22.352,22.4176,22400.0
2008-04-04 12:10:00,51.2,51.25,51.16,51.16,82100.0,22.4176,22.4395,22.4001,22.4001,82100.0
2008-04-04 12:15:00,51.16,51.25,51.07,51.24,68900.0,22.4001,22.4395,22.3607,22.4351,68900.0
2008-04-04 12:20:00,51.22,51.24,51.18,51.18,203800.0,22.4264,22.4351,22.4089,22.4089,203800.0
2008-04-04 12:25:00,51.19,51.25,51.18,51.25,45000.0,22.4133,22.4395,22.4089,22.4395,45000.0
2008-04-04 12:30:00,51.25,51.25,51.15,51.19,57500.0,22.4395,22.4395,22.3957,22.4133,57500.0
2008-04-04 12:35:00,51.19,51.31,51.18,51.22,45900.0,22.4133,22.4658,22.4089,22.4264,45900.0
2008-04-04 12:40:00,51.23,51.31,51.13,51.15,55200.0,22.4308,22.4658,22.387,22.3957,55200.0
2008-04-04 12:45:00,51.15,51.19,51.15,51.17,11800.0,22.3957,22.4133,22.3957,22.4045,11800.0
2008-04-04 12:50:00,51.17,51.21,51.15,51.2,42600.0,22.4045,22.422,22.3957,22.4176,42600.0
2008-04-04 12:55:00,51.2,51.27,51.19,51.2,42800.0,22.4176,22.4483,22.4133,22.4176,42800.0
2008-04-04 13:00:00,51.19,51.2,51.17,51.19,13400.0,22.4133,22.4176,22.4045,22.4133,13400.0
2008-04-04 13:05:00,51.19,51.2,51.15,51.2,19200.0,22.4133,22.4176,22.3957,22.4176,19200.0
2008-04-04 13:10:00,51.17,51.19,51.02,51.18,189300.0,22.4045,22.4133,22.3388,22.4089,189300.0
2008-04-04 13:15:00,51.2,51.2,51.06,51.17,117900.0,22.4176,22.4176,22.3563,22.4045,117900.0
2008-04-04 13:20:00,51.18,51.2,51.07,51.12,155100.0,22.4089,22.4176,22.3607,22.3826,155100.0
2008-04-04 13:25:00,51.13,51.2,51.12,51.2,102500.0,22.387,22.4176,22.3826,22.4176,102500.0
2008-04-04 13:30:00,51.2,51.21,51.11,51.18,143100.0,22.4176,22.422,22.3782,22.4089,143100.0
2008-04-04 13:35:00,51.18,51.19,51.14,51.16,37300.0,22.4089,22.4133,22.3914,22.4001,37300.0
2008-04-04 13:40:00,51.15,51.22,51.15,51.21,51300.0,22.3957,22.4264,22.3957,22.422,51300.0
2008-04-04 13:45:00,51.22,51.23,51.18,51.19,40700.0,22.4264,22.4308,22.4089,22.4133,40700.0
2008-04-04 13:50:00,51.18,51.2,51.17,51.17,20700.0,22.4089,22.4176,22.4045,22.4045,20700.0
2008-04-04 13:55:00,51.18,51.2,51.17,51.19,26500.0,22.4089,22.4176,22.4045,22.4133,26500.0
2008-04-04 14:00:00,51.2,51.22,51.17,51.2,73600.0,22.4176,22.4264,22.4045,22.4176,73600.0
2008-04-04 14:05:00,51.19,51.21,51.18,51.2,89900.0,22.4133,22.422,22.4089,22.4176,89900.0
2008-04-04 14:10:00,51.2,51.21,51.18,51.2,79900.0,22.4176,22.422,22.4089,22.4176,79900.0
2008-04-04 14:15:00,51.19,51.23,51.19,51.2,55400.0,22.4133,22.4308,22.4133,22.4176,55400.0
2008-04-04 14:20:00,51.2,51.34,51.19,51.31,77800.0,22.4176,22.4789,22.4133,22.4658,77800.0
2008-04-04 14:25:00,51.33,51.35,51.24,51.28,26100.0,22.4746,22.4833,22.4351,22.4527,26100.0
2008-04-04 14:30:00,51.26,51.46,51.26,51.41,277800.0,22.4439,22.5315,22.4439,22.5096,277800.0
2008-04-04 14:35:00,51.41,51.47,51.3,51.3,51800.0,22.5096,22.5358,22.4614,22.4614,51800.0
2008-04-04 14:40:00,51.3,51.36,51.3,51.31,34500.0,22.4614,22.4877,22.4614,22.4658,34500.0
2008-04-04 14:45:00,51.31,51.33,51.3,51.32,22000.0,22.4658,22.4746,22.4614,22.4702,22000.0
2008-04-04 14:50:00,51.32,51.34,51.25,51.26,29800.0,22.4702,22.4789,22.4395,22.4439,29800.0
2008-04-04 14:55:00,51.25,51.32,51.24,51.3,55600.0,22.4395,22.4702,22.4351,22.4614,55600.0
2008-04-04 15:00:00,51.3,51.33,51.27,51.33,70600.0,22.4614,22.4746,22.4483,22.4746,70600.0
2008-04-04 15:05:00,51.33,51.33,51.18,51.19,156000.0,22.4746,22.4746,22.4089,22.4133,156000.0
2008-04-04 15:10:00,51.18,51.18,51.05,51.16,74000.0,22.4089,22.4089,22.352,22.4001,74000.0
2008-04-04 15:15:00,51.16,51.18,51.1,51.15,67500.0,22.4001,22.4089,22.3738,22.3957,67500.0
2008-04-04 15:20:00,51.15,51.21,51.12,51.15,128200.0,22.3957,22.422,22.3826,22.3957,128200.0
2008-04-04 15:25:00,51.15,51.16,51.1,51.12,74900.0,22.3957,22.4001,22.3738,22.3826,74900.0
2008-04-04 15:30:00,51.1,51.16,51.1,51.12,88400.0,22.3738,22.4001,22.3738,22.3826,88400.0
2008-04-04 15:35:00,51.13,51.14,51.05,51.09,124000.0,22.387,22.3914,22.352,22.3695,124000.0
2008-04-04 15:40:00,51.08,51.24,51.08,51.24,126700.0,22.3651,22.4351,22.3651,22.4351,126700.0
2008-04-04 15:45:00,51.24,51.29,51.2,51.26,99000.0,22.4351,22.457,22.4176,22.4439,99000.0
2008-04-04 15:50:00,51.26,51.39,51.24,51.36,118100.0,22.4439,22.5008,22.4351,22.4877,118100.0
2008-04-04 15:55:00,51.36,51.47,51.3,51.32,187200.0,22.4877,22.5358,22.4614,22.4702,187200.0
2008-04-07 09:30:00,51.6,51.6,51.25,51.28,360900.0,22.5928,22.5928,22.4395,22.4527,360900.0
2008-04-07 09:35:00,51.29,51.37,51.28,51.36,148100.0,22.457,22.4921,22.4527,22.4877,148100.0
2008-04-07 09:40:00,51.36,51.46,51.36,51.45,98000.0,22.4877,22.5315,22.4877,22.5271,98000.0
2008-04-07 09:45:00,51.45,51.45,51.31,51.31,87900.0,22.5271,22.5271,22.4658,22.4658,87900.0
2008-04-07 09:50:00,51.3,51.35,51.14,51.18,84900.0,22.4614,22.4833,22.3914,22.4089,84900.0
2008-04-07 09:55:00,51.15,51.17,51.03,51.12,105800.0,22.3957,22.4045,22.3432,22.3826,105800.0
2008-04-07 10:00:00,51.12,51.12,51.0,51.06,131500.0,22.3826,22.3826,22.3301,22.3563,131500.0
2008-04-07 10:05:00,51.06,51.07,50.97,51.04,189400.0,22.3563,22.3607,22.3169,22.3476,189400.0
2008-04-07 10:10:00,51.04,51.15,50.98,50.99,219700.0,22.3476,22.3957,22.3213,22.3257,219700.0
2008-04-07 10:15:00,50.99,51.05,50.98,51.01,245700.0,22.3257,22.352,22.3213,22.3344,245700.0
2008-04-07 10:20:00,51.01,51.03,50.93,50.94,75500.0,22.3344,22.3432,22.2994,22.3038,75500.0
2008-04-07 10:25:00,50.94,50.99,50.91,50.97,52200.0,22.3038,22.3257,22.2907,22.3169,52200.0
2008-04-07 10:30:00,50.97,50.98,50.95,50.97,53700.0,22.3169,22.3213,22.3082,22.3169,53700.0
2008-04-07 10:35:00,50.97,50.99,50.95,50.97,42400.0,22.3169,22.3257,22.3082,22.3169,42400.0
2008-04-07 10:40:00,50.98,50.98,50.9,50.9,83600.0,22.3213,22.3213,22.2863,22.2863,83600.0
2008-04-07 10:45:00,50.9,50.93,50.89,50.91,119000.0,22.2863,22.2994,22.2819,22.2907,119000.0
2008-04-07 10:50:00,50.91,50.92,50.89,50.92,64100.0,22.2907,22.295,22.2819,22.295,64100.0
2008-04-07 10:55:00,50.92,51.0,50.92,50.99,64900.0,22.295,22.3301,22.295,22.3257,64900.0
2008-04-07 11:00:00,51.0,51.0,50.96,50.98,114500.0,22.3301,22.3301,22.3125,22.3213,114500.0
2008-04-07 11:05:00,50.98,51.0,50.97,51.0,56800.0,22.3213,22.3301,22.3169,22.3301,56800.0
2008-04-07 11:10:00,51.0,51.0,50.95,50.97,51500.0,22.3301,22.3301,22.3082,22.3169,51500.0
2008-04-07 11:15:00,50.97,50.98,50.9,50.9,40100.0,22.3169,22.3213,22.2863,22.2863,40100.0
2008-04-07 11:20:00,50.91,50.99,50.9,50.93,41300.0,22.2907,22.3257,22.2863,22.2994,41300.0
2008-04-07 11:25:00,50.94,50.96,50.91,50.95,41400.0,22.3038,22.3125,22.2907,22.3082,41400.0
2008-04-07 11:30:00,50.95,50.98,50.92,50.97,79900.0,22.3082,22.3213,22.295,22.3169,79900.0
2008-04-07 11:35:00,50.96,50.97,50.92,50.95,44600.0,22.3125,22.3169,22.295,22.3082,44600.0
2008-04-07 11:40:00,50.95,50.96,50.93,50.94,66000.0,22.3082,22.3125,22.2994,22.3038,66000.0
2008-04-07 11:45:00,50.94,50.98,50.92,50.95,120800.0,22.3038,22.3213,22.295,22.3082,120800.0
2008-04-07 11:50:00,50.95,50.95,50.92,50.92,51600.0,22.3082,22.3082,22.295,22.295,51600.0
2008-04-07 11:55:00,50.92,50.94,50.92,50.93,51800.0,22.295,22.3038,22.295,22.2994,51800.0
2008-04-07 12:00:00,50.94,50.97,50.93,50.94,53300.0,22.3038,22.3169,22.2994,22.3038,53300.0
2008-04-07 12:05:00,50.95,50.95,50.93,50.93,49700.0,22.3082,22.3082,22.2994,22.2994,49700.0
2008-04-07 12:10:00,50.93,50.95,50.93,50.95,46500.0,22.2994,22.3082,22.2994,22.3082,46500.0
2008-04-07 12:15:00,50.95,50.98,50.94,50.96,33100.0,22.3082,22.3213,22.3038,22.3125,33100.0
2008-04-07 12:20:00,50.97,50.97,50.91,50.94,51800.0,22.3169,22.3169,22.2907,22.3038,51800.0
2008-04-07 12:25:00,50.93,50.94,50.86,50.87,67200.0,22.2994,22.3038,22.2688,22.2731,67200.0
2008-04-07 12:30:00,50.86,50.87,50.82,50.85,119400.0,22.2688,22.2731,22.2513,22.2644,119400.0
2008-04-07 12:35:00,50.85,50.87,50.85,50.85,55100.0,22.2644,22.2731,22.2644,22.2644,55100.0
2008-04-07 12:40:00,50.87,50.87,50.85,50.86,64000.0,22.2731,22.2731,22.2644,22.2688,64000.0
2008-04-07 12:45:00,50.86,50.89,50.85,50.86,34100.0,22.2688,22.2819,22.2644,22.2688,34100.0
2008-04-07 12:50:00,50.87,50.87,50.85,50.86,36600.0,22.2731,22.2731,22.2644,22.2688,36600.0
2008-04-07 12:55:00,50.86,50.87,50.85,50.85,34000.0,22.2688,22.2731,22.2644,22.2644,34000.0
2008-04-07 13:00:00,50.86,50.86,50.85,50.85,70200.0,22.2688,22.2688,22.2644,22.2644,70200.0
2008-04-07 13:05:00,50.85,50.86,50.82,50.83,71200.0,22.2644,22.2688,22.2513,22.2556,71200.0
2008-04-07 13:10:00,50.83,50.84,50.76,50.77,70600.0,22.2556,22.26,22.225,22.2294,70600.0
2008-04-07 13:15:00,50.76,50.77,50.74,50.74,81200.0,22.225,22.2294,22.2162,22.2162,81200.0
2008-04-07 13:20:00,50.74,50.78,50.74,50.75,66600.0,22.2162,22.2337,22.2162,22.2206,66600.0
2008-04-07 13:25:00,50.76,50.78,50.75,50.77,44400.0,22.225,22.2337,22.2206,22.2294,44400.0
2008-04-07 13:30:00,50.76,50.77,50.75,50.77,41300.0,22.225,22.2294,22.2206,22.2294,41300.0
2008-04-07 13:35:00,50.77,50.77,50.75,50.75,44800.0,22.2294,22.2294,22.2206,22.2206,44800.0
2008-04-07 13:40:00,50.74,50.75,50.72,50.73,122800.0,22.2162,22.2206,22.2075,22.2118,122800.0
2008-04-07 13:45:00,50.74,50.75,50.72,50.75,34200.0,22.2162,22.2206,22.2075,22.2206,34200.0
2008-04-07 13:50:00,50.74,50.75,50.74,50.75,33400.0,22.2162,22.2206,22.2162,22.2206,33400.0
2008-04-07 13:55:00,50.74,50.75,50.71,50.72,49200.0,22.2162,22.2206,22.2031,22.2075,49200.0
2008-04-07 14:00:00,50.74,50.76,50.72,50.74,51400.0,22.2162,22.225,22.2075,22.2162,51400.0
2008-04-07 14:05:00,50.75,50.84,50.72,50.75,61700.0,22.2206,22.26,22.2075,22.2206,61700.0
2008-04-07 14:10:00,50.75,50.8,50.74,50.8,42300.0,22.2206,22.2425,22.2162,22.2425,42300.0
2008-04-07 14:15:00,50.8,50.81,50.71,50.71,39800.0,22.2425,22.2469,22.2031,22.2031,39800.0
2008-04-07 14:20:00,50.71,50.75,50.67,50.68,85500.0,22.2031,22.2206,22.1856,22.19,85500.0
2008-04-07 14:25:00,50.68,50.72,50.66,50.69,58100.0,22.19,22.2075,22.1812,22.1943,58100.0
2008-04-07 14:30:00,50.67,50.69,50.59,50.6,73500.0,22.1856,22.1943,22.1505,22.1549,73500.0
2008-04-07 14:35:00,50.6,50.65,50.57,50.61,87300.0,22.1549,22.1768,22.1418,22.1593,87300.0
2008-04-07 14:40:00,50.61,50.65,50.6,50.62,63100.0,22.1593,22.1768,22.1549,22.1637,63100.0
2008-04-07 14:45:00,50.64,50.64,50.57,50.59,43200.0,22.1724,22.1724,22.1418,22.1505,43200.0
2008-04-07 14:50:00,50.59,50.65,50.59,50.61,67000.0,22.1505,22.1768,22.1505,22.1593,67000.0
2008-04-07 14:55:00,50.62,50.64,50.56,50.58,111500.0,22.1637,22.1724,22.1374,22.1462,111500.0
2008-04-07 15:00:00,50.57,50.59,50.5,50.57,84900.0,22.1418,22.1505,22.1111,22.1418,84900.0
2008-04-07 15:05:00,50.56,50.64,50.52,50.6,54200.0,22.1374,22.1724,22.1199,22.1549,54200.0
2008-04-07 15:10:00,50.59,50.7,50.55,50.66,76600.0,22.1505,22.1987,22.133,22.1812,76600.0
2008-04-07 15:15:00,50.66,50.69,50.64,50.66,93800.0,22.1812,22.1943,22.1724,22.1812,93800.0
2008-04-07 15:20:00,50.67,50.73,50.65,50.66,101700.0,22.1856,22.2118,22.1768,22.1812,101700.0
2008-04-07 15:25:00,50.66,50.69,50.64,50.67,103600.0,22.1812,22.1943,22.1724,22.1856,103600.0
2008-04-07 15:30:00,50.68,50.7,50.64,50.64,177100.0,22.19,22.1987,22.1724,22.1724,177100.0
2008-04-07 15:35:00,50.65,50.69,50.62,50.65,89000.0,22.1768,22.1943,22.1637,22.1768,89000.0
2008-04-07 15:40:00,50.65,50.68,50.62,50.66,132100.0,22.1768,22.19,22.1637,22.1812,132100.0
2008-04-07 15:45:00,50.65,50.67,50.64,50.64,121700.0,22.1768,22.1856,22.1724,22.1724,121700.0
2008-04-07 15:50:00,50.65,50.66,50.64,50.65,217200.0,22.1768,22.1812,22.1724,22.1768,217200.0
2008-04-07 15:55:00,50.66,50.79,50.59,50.64,259800.0,22.1812,22.2381,22.1505,22.1724,259800.0
2008-04-08 09:30:00,50.41,50.5,50.21,50.5,252600.0,22.0717,22.1111,21.9842,22.1111,252600.0
2008-04-08 09:35:00,50.49,50.59,50.48,50.54,70900.0,22.1068,22.1505,22.1024,22.1287,70900.0
2008-04-08 09:40:00,50.54,50.57,50.53,50.55,79300.0,22.1287,22.1418,22.1243,22.133,79300.0
2008-04-08 09:45:00,50.55,50.56,50.51,50.53,145800.0,22.133,22.1374,22.1155,22.1243,145800.0
2008-04-08 09:50:00,50.53,50.59,50.51,50.52,198500.0,22.1243,22.1505,22.1155,22.1199,198500.0
2008-04-08 09:55:00,50.52,50.55,50.5,50.53,243300.0,22.1199,22.133,22.1111,22.1243,243300.0
2008-04-08 10:00:00,50.53,50.67,50.5,50.63,219700.0,22.1243,22.1856,22.1111,22.1681,219700.0
2008-04-08 10:05:00,50.63,50.78,50.59,50.65,224900.0,22.1681,22.2337,22.1505,22.1768,224900.0
2008-04-08 10:10:00,50.65,50.77,50.62,50.75,146700.0,22.1768,22.2294,22.1637,22.2206,146700.0
2008-04-08 10:15:00,50.74,50.75,50.59,50.62,151800.0,22.2162,22.2206,22.1505,22.1637,151800.0
2008-04-08 10:20:00,50.63,50.7,50.59,50.64,297600.0,22.1681,22.1987,22.1505,22.1724,297600.0
2008-04-08 10:25:00,50.64,50.65,50.57,50.6,84200.0,22.1724,22.1768,22.1418,22.1549,84200.0
2008-04-08 10:30:00,50.6,50.61,50.56,50.6,52100.0,22.1549,22.1593,22.1374,22.1549,52100.0
2008-04-08 10:35:00,50.59,50.69,50.59,50.62,173000.0,22.1505,22.1943,22.1505,22.1637,173000.0
2008-04-08 10:40:00,50.62,50.64,50.59,50.6,104700.0,22.1637,22.1724,22.1505,22.1549,104700.0
2008-04-08 10:45:00,50.59,50.77,50.59,50.76,194400.0,22.1505,22.2294,22.1505,22.225,194400.0
2008-04-08 10:50:00,50.77,51.01,50.7,50.7,93600.0,22.2294,22.3344,22.1987,22.1987,93600.0
2008-04-08 10:55:00,50.71,50.75,50.67,50.7,42500.0,22.2031,22.2206,22.1856,22.1987,42500.0
2008-04-08 11:00:00,50.69,50.7,50.66,50.67,53500.0,22.1943,22.1987,22.1812,22.1856,53500.0
2008-04-08 11:05:00,50.66,50.71,50.66,50.69,61500.0,22.1812,22.2031,22.1812,22.1943,61500.0
2008-04-08 11:10:00,50.7,50.72,50.68,50.71,127800.0,22.1987,22.2075,22.19,22.2031,127800.0
2008-04-08 11:15:00,50.7,50.75,50.69,50.71,82600.0,22.1987,22.2206,22.1943,22.2031,82600.0
2008-04-08 11:20:00,50.73,50.74,50.7,50.71,53300.0,22.2118,22.2162,22.1987,22.2031,53300.0
2008-04-08 11:25:00,50.71,50.71,50.68,50.7,103400.0,22.2031,22.2031,22.19,22.1987,103400.0
2008-04-08 11:30:00,50.7,50.7,50.69,50.69,52800.0,22.1987,22.1987,22.1943,22.1943,52800.0
2008-04-08 11:35:00,50.7,50.7,50.69,50.7,50100.0,22.1987,22.1987,22.1943,22.1987,50100.0
2008-04-08 11:40:00,50.69,50.7,50.68,50.69,51300.0,22.1943,22.1987,22.19,22.1943,51300.0
2008-04-08 11:45:00,50.69,50.71,50.67,50.7,87000.0,22.1943,22.2031,22.1856,22.1987,87000.0
2008-04-08 11:50:00,50.7,50.7,50.69,50.69,31700.0,22.1987,22.1987,22.1943,22.1943,31700.0
2008-04-08 11:55:00,50.69,50.7,50.68,50.69,37200.0,22.1943,22.1987,22.19,22.1943,37200.0
2008-04-08 12:00:00,50.69,50.69,50.67,50.68,64600.0,22.1943,22.1943,22.1856,22.19,64600.0
2008-04-08 12:05:00,50.68,50.7,50.65,50.65,139800.0,22.19,22.1987,22.1768,22.1768,139800.0
2008-04-08 12:10:00,50.66,50.67,50.59,50.62,90600.0,22.1812,22.1856,22.1505,22.1637,90600.0
2008-04-08 12:15:00,50.61,50.65,50.61,50.65,34700.0,22.1593,22.1768,22.1593,22.1768,34700.0
2008-04-08 12:20:00,50.65,50.65,50.61,50.61,42900.0,22.1768,22.1768,22.1593,22.1593,42900.0
2008-04-08 12:25:00,50.61,50.62,50.58,50.6,78300.0,22.1593,22.1637,22.1462,22.1549,78300.0
2008-04-08 12:30:00,50.6,50.61,50.59,50.61,108700.0,22.1549,22.1593,22.1505,22.1593,108700.0
2008-04-08 12:35:00,50.6,50.64,50.58,50.6,48600.0,22.1549,22.1724,22.1462,22.1549,48600.0
2008-04-08 12:40:00,50.59,50.62,50.58,50.59,39600.0,22.1505,22.1637,22.1462,22.1505,39600.0
2008-04-08 12:45:00,50.59,50.62,50.59,50.62,39200.0,22.1505,22.1637,22.1505,22.1637,39200.0
2008-04-08 12:50:00,50.61,50.63,50.6,50.61,40000.0,22.1593,22.1681,22.1549,22.1593,40000.0
2008-04-08 12:55:00,50.61,50.62,50.6,50.61,21400.0,22.1593,22.1637,22.1549,22.1593,21400.0
2008-04-08 13:00:00,50.61,50.61,50.6,50.61,53500.0,22.1593,22.1593,22.1549,22.1593,53500.0
2008-04-08 13:05:00,50.61,50.61,50.57,50.57,166600.0,22.1593,22.1593,22.1418,22.1418,166600.0
2008-04-08 13:10:00,50.58,50.58,50.53,50.53,53000.0,22.1462,22.1462,22.1243,22.1243,53000.0
2008-04-08 13:15:00,50.55,50.55,50.53,50.54,27000.0,22.133,22.133,22.1243,22.1287,27000.0
2008-04-08 13:20:00,50.53,50.59,50.52,50.58,106500.0,22.1243,22.1505,22.1199,22.1462,106500.0
2008-04-08 13:25:00,50.57,50.59,50.56,50.59,14300.0,22.1418,22.1505,22.1374,22.1505,14300.0
2008-04-08 13:30:00,50.59,50.59,50.56,50.57,71300.0,22.1505,22.1505,22.1374,22.1418,71300.0
2008-04-08 13:35:00,50.58,50.59,50.57,50.58,40600.0,22.1462,22.1505,22.1418,22.1462,40600.0
2008-04-08 13:40:00,50.58,50.6,50.58,50.58,39300.0,22.1462,22.1549,22.1462,22.1462,39300.0
2008-04-08 13:45:00,50.59,50.6,50.58,50.58,74400.0,22.1505,22.1549,22.1462,22.1462,74400.0
2008-04-08 13:50:00,50.58,50.6,50.57,50.58,211000.0,22.1462,22.1549,22.1418,22.1462,211000.0
2008-04-08 13:55:00,50.58,50.61,50.57,50.59,95300.0,22.1462,22.1593,22.1418,22.1505,95300.0
2008-04-08 14:00:00,50.58,50.6,50.57,50.6,103300.0,22.1462,22.1549,22.1418,22.1549,103300.0
2008-04-08 14:05:00,50.59,50.6,50.58,50.58,41000.0,22.1505,22.1549,22.1462,22.1462,41000.0
2008-04-08 14:10:00,50.59,50.61,50.58,50.59,90900.0,22.1505,22.1593,22.1462,22.1505,90900.0
2008-04-08 14:15:00,50.6,50.6,50.59,50.6,45000.0,22.1549,22.1549,22.1505,22.1549,45000.0
2008-04-08 14:20:00,50.6,50.6,50.58,50.58,61600.0,22.1549,22.1549,22.1462,22.1462,61600.0
2008-04-08 14:25:00,50.59,50.6,50.58,50.59,63500.0,22.1505,22.1549,22.1462,22.1505,63500.0
2008-04-08 14:30:00,50.59,50.59,50.56,50.57,194000.0,22.1505,22.1505,22.1374,22.1418,194000.0
2008-04-08 14:35:00,50.58,50.58,50.52,50.57,89100.0,22.1462,22.1462,22.1199,22.1418,89100.0
2008-04-08 14:40:00,50.57,50.64,50.57,50.64,119400.0,22.1418,22.1724,22.1418,22.1724,119400.0
2008-04-08 14:45:00,50.64,50.64,50.55,50.56,89200.0,22.1724,22.1724,22.133,22.1374,89200.0
2008-04-08 14:50:00,50.57,50.59,50.55,50.57,79400.0,22.1418,22.1505,22.133,22.1418,79400.0
2008-04-08 14:55:00,50.57,50.59,50.56,50.57,76500.0,22.1418,22.1505,22.1374,22.1418,76500.0
2008-04-08 15:00:00,50.56,50.59,50.56,50.57,67900.0,22.1374,22.1505,22.1374,22.1418,67900.0
2008-04-08 15:05:00,50.58,50.58,50.55,50.56,34000.0,22.1462,22.1462,22.133,22.1374,34000.0
2008-04-08 15:10:00,50.56,50.56,50.47,50.5,95200.0,22.1374,22.1374,22.098,22.1111,95200.0
2008-04-08 15:15:00,50.5,50.54,50.49,50.52,87000.0,22.1111,22.1287,22.1068,22.1199,87000.0
2008-04-08 15:20:00,50.54,50.54,50.5,50.5,126700.0,22.1287,22.1287,22.1111,22.1111,126700.0
2008-04-08 15:25:00,50.51,50.53,50.48,50.51,129700.0,22.1155,22.1243,22.1024,22.1155,129700.0
2008-04-08 15:30:00,50.5,50.6,50.5,50.57,87000.0,22.1111,22.1549,22.1111,22.1418,87000.0
2008-04-08 15:35:00,50.58,50.59,50.54,50.55,81700.0,22.1462,22.1505,22.1287,22.133,81700.0
2008-04-08 15:40:00,50.55,50.62,50.55,50.6,104800.0,22.133,22.1637,22.133,22.1549,104800.0
2008-04-08 15:45:00,50.6,50.6,50.57,50.59,91900.0,22.1549,22.1549,22.1418,22.1505,91900.0
2008-04-08 15:50:00,50.59,50.62,50.57,50.58,172400.0,22.1505,22.1637,22.1418,22.1462,172400.0
2008-04-08 15:55:00,50.59,50.6,50.55,50.56,185800.0,22.1505,22.1549,22.133,22.1374,185800.0
2008-04-09 09:30:00,50.5,50.59,50.39,50.43,166300.0,22.1111,22.1505,22.063,22.0805,166300.0
2008-04-09 09:35:00,50.44,50.52,50.41,50.42,220600.0,22.0849,22.1199,22.0717,22.0761,220600.0
2008-04-09 09:40:00,50.41,50.52,50.34,50.35,149900.0,22.0717,22.1199,22.0411,22.0455,149900.0
2008-04-09 09:45:00,50.35,50.41,50.34,50.38,91000.0,22.0455,22.0717,22.0411,22.0586,91000.0
2008-04-09 09:50:00,50.38,50.4,50.35,50.35,82500.0,22.0586,22.0674,22.0455,22.0455,82500.0
2008-04-09 09:55:00,50.35,50.36,50.28,50.31,57200.0,22.0455,22.0498,22.0148,22.0279,57200.0
2008-04-09 10:00:00,50.31,50.35,50.3,50.32,75400.0,22.0279,22.0455,22.0236,22.0323,75400.0
2008-04-09 10:05:00,50.32,50.34,50.25,50.34,91200.0,22.0323,22.0411,22.0017,22.0411,91200.0
2008-04-09 10:10:00,50.35,50.37,50.29,50.34,55400.0,22.0455,22.0542,22.0192,22.0411,55400.0
2008-04-09 10:15:00,50.33,50.37,50.32,50.37,45500.0,22.0367,22.0542,22.0323,22.0542,45500.0
2008-04-09 10:20:00,50.37,50.48,50.36,50.45,43300.0,22.0542,22.1024,22.0498,22.0892,43300.0
2008-04-09 10:25:00,50.44,50.46,50.36,50.4,47200.0,22.0849,22.0936,22.0498,22.0674,47200.0
2008-04-09 10:30:00,50.4,50.4,50.34,50.36,44000.0,22.0674,22.0674,22.0411,22.0498,44000.0
2008-04-09 10:35:00,50.36,50.4,50.3,50.37,50900.0,22.0498,22.0674,22.0236,22.0542,50900.0
2008-04-09 10:40:00,50.37,50.4,50.26,50.29,76000.0,22.0542,22.0674,22.0061,22.0192,76000.0
2008-04-09 10:45:00,50.3,50.3,50.16,50.17,55100.0,22.0236,22.0236,21.9623,21.9667,55100.0
2008-04-09 10:50:00,50.16,50.16,50.03,50.07,130300.0,21.9623,21.9623,21.9054,21.9229,130300.0
2008-04-09 10:55:00,50.07,50.13,50.07,50.11,52000.0,21.9229,21.9491,21.9229,21.9404,52000.0
2008-04-09 11:00:00,50.13,50.13,50.02,50.05,50300.0,21.9491,21.9491,21.901,21.9141,50300.0
2008-04-09 11:05:00,50.03,50.04,49.87,49.89,246200.0,21.9054,21.9097,21.8353,21.8441,246200.0
2008-04-09 11:10:00,49.89,49.91,49.86,49.87,100600.0,21.8441,21.8528,21.8309,21.8353,100600.0
2008-04-09 11:15:00,49.88,49.95,49.85,49.93,40800.0,21.8397,21.8703,21.8265,21.8616,40800.0
2008-04-09 11:20:00,49.92,49.98,49.85,49.87,129500.0,21.8572,21.8835,21.8265,21.8353,129500.0
2008-04-09 11:25:00,49.86,50.05,49.86,50.05,63700.0,21.8309,21.9141,21.8309,21.9141,63700.0
2008-04-09 11:30:00,50.05,50.12,49.9,49.96,83000.0,21.9141,21.9448,21.8484,21.8747,83000.0
2008-04-09 11:35:00,49.96,50.17,49.9,49.97,155000.0,21.8747,21.9667,21.8484,21.8791,155000.0
2008-04-09 11:40:00,49.94,50.2,49.94,50.07,141900.0,21.8659,21.9798,21.8659,21.9229,141900.0
2008-04-09 11:45:00,50.06,50.1,50.0,50.1,51800.0,21.9185,21.936,21.8922,21.936,51800.0
2008-04-09 11:50:00,50.11,50.18,50.05,50.08,77100.0,21.9404,21.971,21.9141,21.9272,77100.0
2008-04-09 11:55:00,50.08,50.15,50.06,50.09,93500.0,21.9272,21.9579,21.9185,21.9316,93500.0
2008-04-09 12:00:00,50.09,50.16,50.09,50.15,124000.0,21.9316,21.9623,21.9316,21.9579,124000.0
2008-04-09 12:05:00,50.14,50.15,50.1,50.14,54600.0,21.9535,21.9579,21.936,21.9535,54600.0
2008-04-09 12:10:00,50.13,50.25,50.12,50.25,62600.0,21.9491,22.0017,21.9448,22.0017,62600.0
2008-04-09 12:15:00,50.25,50.26,50.15,50.17,48400.0,22.0017,22.0061,21.9579,21.9667,48400.0
2008-04-09 12:20:00,50.17,50.21,50.15,50.18,44400.0,21.9667,21.9842,21.9579,21.971,44400.0
2008-04-09 12:25:00,50.17,50.18,50.09,50.11,216400.0,21.9667,21.971,21.9316,21.9404,216400.0
2008-04-09 12:30:00,50.11,50.12,50.05,50.05,36300.0,21.9404,21.9448,21.9141,21.9141,36300.0
2008-04-09 12:35:00,50.06,50.06,50.05,50.05,45700.0,21.9185,21.9185,21.9141,21.9141,45700.0
2008-04-09 12:40:00,50.05,50.06,50.05,50.05,49500.0,21.9141,21.9185,21.9141,21.9141,49500.0
2008-04-09 12:45:00,50.05,50.06,49.96,49.97,90800.0,21.9141,21.9185,21.8747,21.8791,90800.0
2008-04-09 12:50:00,49.96,49.97,49.95,49.96,54000.0,21.8747,21.8791,21.8703,21.8747,54000.0
2008-04-09 12:55:00,49.97,50.05,49.95,50.04,60800.0,21.8791,21.9141,21.8703,21.9097,60800.0
2008-04-09 13:00:00,50.04,50.04,49.97,49.99,29800.0,21.9097,21.9097,21.8791,21.8878,29800.0
2008-04-09 13:05:00,49.99,49.99,49.94,49.96,62400.0,21.8878,21.8878,21.8659,21.8747,62400.0
2008-04-09 13:10:00,49.96,49.98,49.95,49.98,26200.0,21.8747,21.8835,21.8703,21.8835,26200.0
2008-04-09 13:15:00,49.98,50.05,49.97,49.99,88100.0,21.8835,21.9141,21.8791,21.8878,88100.0
2008-04-09 13:20:00,49.98,50.0,49.97,49.98,54300.0,21.8835,21.8922,21.8791,21.8835,54300.0
2008-04-09 13:25:00,49.99,50.01,49.97,50.0,43200.0,21.8878,21.8966,21.8791,21.8922,43200.0
2008-04-09 13:30:00,50.0,50.03,49.99,50.01,65400.0,21.8922,21.9054,21.8878,21.8966,65400.0
2008-04-09 13:35:00,50.02,50.02,50.01,50.02,43400.0,21.901,21.901,21.8966,21.901,43400.0
2008-04-09 13:40:00,50.01,50.02,50.01,50.01,46600.0,21.8966,21.901,21.8966,21.8966,46600.0
2008-04-09 13:45:00,50.01,50.02,49.99,50.0,55300.0,21.8966,21.901,21.8878,21.8922,55300.0
2008-04-09 13:50:00,49.99,50.01,49.99,50.01,47100.0,21.8878,21.8966,21.8878,21.8966,47100.0
2008-04-09 13:55:00,50.0,50.01,50.0,50.0,59000.0,21.8922,21.8966,21.8922,21.8922,59000.0
2008-04-09 14:00:00,50.0,50.01,50.0,50.01,33700.0,21.8922,21.8966,21.8922,21.8966,33700.0
2008-04-09 14:05:00,50.0,50.01,50.0,50.0,88400.0,21.8922,21.8966,21.8922,21.8922,88400.0
2008-04-09 14:10:00,50.0,50.01,49.98,49.99,100400.0,21.8922,21.8966,21.8835,21.8878,100400.0
2008-04-09 14:15:00,49.99,49.99,49.95,49.97,114100.0,21.8878,21.8878,21.8703,21.8791,114100.0
2008-04-09 14:20:00,49.96,50.01,49.96,50.0,75300.0,21.8747,21.8966,21.8747,21.8922,75300.0
2008-04-09 14:25:00,50.0,50.03,49.99,50.02,90700.0,21.8922,21.9054,21.8878,21.901,90700.0
2008-04-09 14:30:00,50.01,50.01,49.98,49.98,43700.0,21.8966,21.8966,21.8835,21.8835,43700.0
2008-04-09 14:35:00,49.98,49.99,49.98,49.99,47600.0,21.8835,21.8878,21.8835,21.8878,47600.0
2008-04-09 14:40:00,49.98,49.99,49.98,49.99,35500.0,21.8835,21.8878,21.8835,21.8878,35500.0
2008-04-09 14:45:00,49.98,49.99,49.98,49.98,40600.0,21.8835,21.8878,21.8835,21.8835,40600.0
2008-04-09 14:50:00,49.98,49.99,49.96,49.97,115500.0,21.8835,21.8878,21.8747,21.8791,115500.0
2008-04-09 14:55:00,49.97,49.98,49.97,49.98,52700.0,21.8791,21.8835,21.8791,21.8835,52700.0
2008-04-09 15:00:00,49.98,49.98,49.9,49.93,85100.0,21.8835,21.8835,21.8484,21.8616,85100.0
2008-04-09 15:05:00,49.92,49.93,49.9,49.91,92300.0,21.8572,21.8616,21.8484,21.8528,92300.0
2008-04-09 15:10:00,49.9,49.91,49.85,49.85,82100.0,21.8484,21.8528,21.8265,21.8265,82100.0
2008-04-09 15:15:00,49.85,49.86,49.73,49.76,142300.0,21.8265,21.8309,21.774,21.7871,142300.0
2008-04-09 15:20:00,49.75,49.76,49.69,49.71,145000.0,21.7828,21.7871,21.7565,21.7652,145000.0
2008-04-09 15:25:00,49.71,49.76,49.62,49.62,135700.0,21.7652,21.7871,21.7258,21.7258,135700.0
2008-04-09 15:30:00,49.62,49.63,49.5,49.58,230200.0,21.7258,21.7302,21.6733,21.7083,230200.0
2008-04-09 15:35:00,49.58,49.74,49.56,49.62,907800.0,21.7083,21.7784,21.6996,21.7258,907800.0
2008-04-09 15:40:00,49.63,49.75,49.61,49.63,143600.0,21.7302,21.7828,21.7215,21.7302,143600.0
2008-04-09 15:45:00,49.63,49.64,49.38,49.38,210300.0,21.7302,21.7346,21.6208,21.6208,210300.0
2008-04-09 15:50:00,49.38,49.47,49.15,49.44,519900.0,21.6208,21.6602,21.5201,21.647,519900.0
2008-04-09 15:55:00,49.43,49.53,49.32,49.42,282000.0,21.6426,21.6864,21.5945,21.6383,282000.0
2008-04-10 09:30:00,49.49,49.9,49.38,49.67,605700.0,21.6689,21.8484,21.6208,21.7477,605700.0
2008-04-10 09:35:00,49.66,49.91,49.49,49.7,207400.0,21.7434,21.8528,21.6689,21.7609,207400.0
2008-04-10 09:40:00,49.7,49.75,49.54,49.56,128300.0,21.7609,21.7828,21.6908,21.6996,128300.0
2008-04-10 09:45:00,49.57,49.59,49.46,49.47,136900.0,21.7039,21.7127,21.6558,21.6602,136900.0
2008-04-10 09:50:00,49.47,49.53,49.44,49.52,154700.0,21.6602,21.6864,21.647,21.6821,154700.0
2008-04-10 09:55:00,49.52,49.56,49.45,49.53,142100.0,21.6821,21.6996,21.6514,21.6864,142100.0
2008-04-10 10:00:00,49.54,49.6,49.53,49.57,64300.0,21.6908,21.7171,21.6864,21.7039,64300.0
2008-04-10 10:05:00,49.58,49.58,49.44,49.45,110700.0,21.7083,21.7083,21.647,21.6514,110700.0
2008-04-10 10:10:00,49.45,49.48,49.41,49.46,106200.0,21.6514,21.6645,21.6339,21.6558,106200.0
2008-04-10 10:15:00,49.45,49.46,49.41,49.41,72000.0,21.6514,21.6558,21.6339,21.6339,72000.0
2008-04-10 10:20:00,49.41,49.47,49.38,49.47,115400.0,21.6339,21.6602,21.6208,21.6602,115400.0
2008-04-10 10:25:00,49.47,49.47,49.26,49.38,415200.0,21.6602,21.6602,21.5682,21.6208,415200.0
2008-04-10 10:30:00,49.39,49.45,49.35,49.42,117600.0,21.6251,21.6514,21.6076,21.6383,117600.0
2008-04-10 10:35:00,49.42,49.44,49.31,49.37,94500.0,21.6383,21.647,21.5901,21.6164,94500.0
2008-04-10 10:40:00,49.37,49.39,49.31,49.37,116600.0,21.6164,21.6251,21.5901,21.6164,116600.0
2008-04-10 10:45:00,49.38,49.38,49.25,49.28,140900.0,21.6208,21.6208,21.5638,21.577,140900.0
2008-04-10 10:50:00,49.28,49.31,49.28,49.3,111000.0,21.577,21.5901,21.577,21.5857,111000.0
2008-04-10 10:55:00,49.3,49.35,49.29,49.34,88400.0,21.5857,21.6076,21.5813,21.6032,88400.0
2008-04-10 11:00:00,49.34,49.38,49.3,49.3,109000.0,21.6032,21.6208,21.5857,21.5857,109000.0
2008-04-10 11:05:00,49.31,49.32,49.25,49.27,185800.0,21.5901,21.5945,21.5638,21.5726,185800.0
2008-04-10 11:10:00,49.27,49.31,49.25,49.31,175900.0,21.5726,21.5901,21.5638,21.5901,175900.0
2008-04-10 11:15:00,49.31,49.38,49.29,49.35,63000.0,21.5901,21.6208,21.5813,21.6076,63000.0
2008-04-10 11:20:00,49.35,49.42,49.33,49.38,80100.0,21.6076,21.6383,21.5989,21.6208,80100.0
2008-04-10 11:25:00,49.38,49.48,49.37,49.38,177000.0,21.6208,21.6645,21.6164,21.6208,177000.0
2008-04-10 11:30:00,49.38,49.43,49.29,49.35,125500.0,21.6208,21.6426,21.5813,21.6076,125500.0
2008-04-10 11:35:00,49.36,49.4,49.35,49.37,71900.0,21.612,21.6295,21.6076,21.6164,71900.0
2008-04-10 11:40:00,49.37,49.4,49.36,49.38,191900.0,21.6164,21.6295,21.612,21.6208,191900.0
2008-04-10 11:45:00,49.38,49.39,49.36,49.36,80100.0,21.6208,21.6251,21.612,21.612,80100.0
2008-04-10 11:50:00,49.38,49.38,49.36,49.36,86300.0,21.6208,21.6208,21.612,21.612,86300.0
2008-04-10 11:55:00,49.36,49.37,49.29,49.34,113900.0,21.612,21.6164,21.5813,21.6032,113900.0
2008-04-10 12:00:00,49.34,49.35,49.31,49.35,85500.0,21.6032,21.6076,21.5901,21.6076,85500.0
2008-04-10 12:05:00,49.34,49.35,49.26,49.27,130000.0,21.6032,21.6076,21.5682,21.5726,130000.0
2008-04-10 12:10:00,49.26,49.27,49.22,49.22,106400.0,21.5682,21.5726,21.5507,21.5507,106400.0
2008-04-10 12:15:00,49.22,49.23,49.02,49.04,233200.0,21.5507,21.5551,21.4631,21.4719,233200.0
2008-04-10 12:20:00,49.05,49.14,49.02,49.1,104200.0,21.4763,21.5157,21.4631,21.4982,104200.0
2008-04-10 12:25:00,49.1,49.1,49.01,49.08,129000.0,21.4982,21.4982,21.4588,21.4894,129000.0
2008-04-10 12:30:00,49.06,49.07,49.01,49.01,103100.0,21.4806,21.485,21.4588,21.4588,103100.0
2008-04-10 12:35:00,49.01,49.08,49.01,49.08,263900.0,21.4588,21.4894,21.4588,21.4894,263900.0
2008-04-10 12:40:00,49.08,49.1,49.05,49.08,55700.0,21.4894,21.4982,21.4763,21.4894,55700.0
2008-04-10 12:45:00,49.08,49.09,49.05,49.05,57300.0,21.4894,21.4938,21.4763,21.4763,57300.0
2008-04-10 12:50:00,49.05,49.14,49.05,49.11,79600.0,21.4763,21.5157,21.4763,21.5025,79600.0
2008-04-10 12:55:00,49.11,49.13,49.07,49.07,59700.0,21.5025,21.5113,21.485,21.485,59700.0
2008-04-10 13:00:00,49.08,49.09,49.04,49.05,83600.0,21.4894,21.4938,21.4719,21.4763,83600.0
2008-04-10 13:05:00,49.04,49.06,49.01,49.06,121300.0,21.4719,21.4806,21.4588,21.4806,121300.0
2008-04-10 13:10:00,49.05,49.08,49.0,49.01,187200.0,21.4763,21.4894,21.4544,21.4588,187200.0
2008-04-10 13:15:00,49.0,49.01,48.82,48.82,286800.0,21.4544,21.4588,21.3756,21.3756,286800.0
2008-04-10 13:20:00,48.82,48.95,48.75,48.78,121400.0,21.3756,21.4325,21.3449,21.358,121400.0
2008-04-10 13:25:00,48.78,48.9,48.77,48.88,108000.0,21.358,21.4106,21.3537,21.4018,108000.0
2008-04-10 13:30:00,48.87,48.93,48.83,48.92,89600.0,21.3975,21.4237,21.3799,21.4193,89600.0
2008-04-10 13:35:00,48.93,49.17,48.92,49.17,143800.0,21.4237,21.5288,21.4193,21.5288,143800.0
2008-04-10 13:40:00,49.16,49.27,49.05,49.08,176300.0,21.5244,21.5726,21.4763,21.4894,176300.0
2008-04-10 13:45:00,49.06,49.26,49.06,49.13,478200.0,21.4806,21.5682,21.4806,21.5113,478200.0
2008-04-10 13:50:00,49.13,49.2,49.1,49.12,87100.0,21.5113,21.5419,21.4982,21.5069,87100.0
2008-04-10 13:55:00,49.12,49.2,49.05,49.05,135800.0,21.5069,21.5419,21.4763,21.4763,135800.0
2008-04-10 14:00:00,49.05,49.13,49.05,49.11,254200.0,21.4763,21.5113,21.4763,21.5025,254200.0
2008-04-10 14:05:00,49.12,49.13,49.08,49.11,63000.0,21.5069,21.5113,21.4894,21.5025,63000.0
2008-04-10 14:10:00,49.11,49.19,49.11,49.12,91200.0,21.5025,21.5376,21.5025,21.5069,91200.0
2008-04-10 14:15:00,49.12,49.14,49.07,49.09,69300.0,21.5069,21.5157,21.485,21.4938,69300.0
2008-04-10 14:20:00,49.09,49.1,48.98,49.0,118900.0,21.4938,21.4982,21.4456,21.4544,118900.0
2008-04-10 14:25:00,49.01,49.01,48.94,48.97,148100.0,21.4588,21.4588,21.4281,21.4412,148100.0
2008-04-10 14:30:00,48.97,49.02,48.94,48.98,309100.0,21.4412,21.4631,21.4281,21.4456,309100.0
2008-04-10 14:35:00,48.97,49.01,48.96,48.98,183500.0,21.4412,21.4588,21.4369,21.4456,183500.0
2008-04-10 14:40:00,48.97,49.06,48.97,49.04,175900.0,21.4412,21.4806,21.4412,21.4719,175900.0
2008-04-10 14:45:00,49.03,49.09,49.02,49.07,85500.0,21.4675,21.4938,21.4631,21.485,85500.0
2008-04-10 14:50:00,49.08,49.14,49.05,49.11,79700.0,21.4894,21.5157,21.4763,21.5025,79700.0
2008-04-10 14:55:00,49.11,49.2,49.11,49.17,111200.0,21.5025,21.5419,21.5025,21.5288,111200.0
2008-04-10 15:00:00,49.18,49.2,49.11,49.11,83400.0,21.5332,21.5419,21.5025,21.5025,83400.0
2008-04-10 15:05:00,49.11,49.15,49.09,49.1,208800.0,21.5025,21.5201,21.4938,21.4982,208800.0
2008-04-10 15:10:00,49.1,49.17,49.02,49.05,120600.0,21.4982,21.5288,21.4631,21.4763,120600.0
2008-04-10 15:15:00,49.05,49.13,49.04,49.11,78500.0,21.4763,21.5113,21.4719,21.5025,78500.0
2008-04-10 15:20:00,49.11,49.15,48.99,49.01,163100.0,21.5025,21.5201,21.45,21.4588,163100.0
2008-04-10 15:25:00,49.0,49.04,48.72,48.75,265400.0,21.4544,21.4719,21.3318,21.3449,265400.0
2008-04-10 15:30:00,48.76,48.77,48.5,48.55,298500.0,21.3493,21.3537,21.2355,21.2573,298500.0
2008-04-10 15:35:00,48.55,48.64,48.51,48.61,297400.0,21.2573,21.2967,21.2398,21.2836,297400.0
2008-04-10 15:40:00,48.61,48.87,48.59,48.85,602000.0,21.2836,21.3975,21.2749,21.3887,602000.0
2008-04-10 15:45:00,48.86,48.96,48.85,48.89,273400.0,21.3931,21.4369,21.3887,21.4062,273400.0
2008-04-10 15:50:00,48.89,48.94,48.8,48.81,341300.0,21.4062,21.4281,21.3668,21.3712,341300.0
2008-04-10 15:55:00,48.81,48.83,48.65,48.7,488200.0,21.3712,21.3799,21.3011,21.323,488200.0
2008-04-11 09:30:00,48.49,48.54,48.22,48.42,417700.0,21.2311,21.253,21.1129,21.2004,417700.0
2008-04-11 09:35:00,48.45,48.66,48.28,48.62,160200.0,21.2136,21.3055,21.1391,21.288,160200.0
2008-04-11 09:40:00,48.62,48.89,48.46,48.51,217300.0,21.288,21.4062,21.2179,21.2398,217300.0
2008-04-11 09:45:00,48.51,48.87,48.5,48.58,193000.0,21.2398,21.3975,21.2355,21.2705,193000.0
2008-04-11 09:50:00,48.58,48.63,48.5,48.51,152700.0,21.2705,21.2924,21.2355,21.2398,152700.0
2008-04-11 09:55:00,48.52,48.58,48.41,48.53,137300.0,21.2442,21.2705,21.196,21.2486,137300.0
2008-04-11 10:00:00,48.52,48.61,48.45,48.49,95000.0,21.2442,21.2836,21.2136,21.2311,95000.0
2008-04-11 10:05:00,48.49,48.54,48.33,48.44,141000.0,21.2311,21.253,21.161,21.2092,141000.0
2008-04-11 10:10:00,48.44,48.48,48.35,48.45,134400.0,21.2092,21.2267,21.1698,21.2136,134400.0
2008-04-11 10:15:00,48.45,48.5,48.45,48.45,191700.0,21.2136,21.2355,21.2136,21.2136,191700.0
2008-04-11 10:20:00,48.45,48.5,48.41,48.42,120700.0,21.2136,21.2355,21.196,21.2004,120700.0
2008-04-11 10:25:00,48.42,48.45,48.16,48.18,214400.0,21.2004,21.2136,21.0866,21.0953,214400.0
2008-04-11 10:30:00,48.18,48.4,48.17,48.21,98200.0,21.0953,21.1917,21.091,21.1085,98200.0
2008-04-11 10:35:00,48.22,48.4,48.17,48.24,131600.0,21.1129,21.1917,21.091,21.1216,131600.0
2008-04-11 10:40:00,48.23,48.44,48.22,48.43,273100.0,21.1172,21.2092,21.1129,21.2048,273100.0
2008-04-11 10:45:00,48.43,48.44,48.34,48.4,101500.0,21.2048,21.2092,21.1654,21.1917,101500.0
2008-04-11 10:50:00,48.41,48.42,48.25,48.26,127300.0,21.196,21.2004,21.126,21.1304,127300.0
2008-04-11 10:55:00,48.24,48.41,48.24,48.39,93700.0,21.1216,21.196,21.1216,21.1873,93700.0
2008-04-11 11:00:00,48.39,48.4,48.29,48.34,98000.0,21.1873,21.1917,21.1435,21.1654,98000.0
2008-04-11 11:05:00,48.33,48.4,48.29,48.38,123200.0,21.161,21.1917,21.1435,21.1829,123200.0
2008-04-11 11:10:00,48.38,48.4,48.35,48.36,106600.0,21.1829,21.1917,21.1698,21.1742,106600.0
2008-04-11 11:15:00,48.36,48.42,48.33,48.39,255800.0,21.1742,21.2004,21.161,21.1873,255800.0
2008-04-11 11:20:00,48.39,48.4,48.29,48.34,265800.0,21.1873,21.1917,21.1435,21.1654,265800.0
2008-04-11 11:25:00,48.33,48.38,48.27,48.33,98600.0,21.161,21.1829,21.1347,21.161,98600.0
2008-04-11 11:30:00,48.33,48.36,48.28,48.36,83400.0,21.161,21.1742,21.1391,21.1742,83400.0
2008-04-11 11:35:00,48.35,48.39,48.33,48.38,65000.0,21.1698,21.1873,21.161,21.1829,65000.0
2008-04-11 11:40:00,48.38,48.7,48.38,48.53,137100.0,21.1829,21.323,21.1829,21.2486,137100.0
2008-04-11 11:45:00,48.53,48.57,48.45,48.57,96000.0,21.2486,21.2661,21.2136,21.2661,96000.0
2008-04-11 11:50:00,48.56,48.69,48.47,48.55,83800.0,21.2617,21.3186,21.2223,21.2573,83800.0
2008-04-11 11:55:00,48.55,48.76,48.54,48.7,69200.0,21.2573,21.3493,21.253,21.323,69200.0
2008-04-11 12:00:00,48.7,48.71,48.35,48.43,139100.0,21.323,21.3274,21.1698,21.2048,139100.0
2008-04-11 12:05:00,48.42,48.5,48.41,48.45,73700.0,21.2004,21.2355,21.196,21.2136,73700.0
2008-04-11 12:10:00,48.44,48.47,48.37,48.37,63500.0,21.2092,21.2223,21.1785,21.1785,63500.0
2008-04-11 12:15:00,48.38,48.47,48.34,48.43,62200.0,21.1829,21.2223,21.1654,21.2048,62200.0
2008-04-11 12:20:00,48.43,48.45,48.37,48.37,76100.0,21.2048,21.2136,21.1785,21.1785,76100.0
2008-04-11 12:25:00,48.37,48.4,48.2,48.36,93900.0,21.1785,21.1917,21.1041,21.1742,93900.0
2008-04-11 12:30:00,48.35,48.44,48.34,48.36,59100.0,21.1698,21.2092,21.1654,21.1742,59100.0
2008-04-11 12:35:00,48.35,48.39,48.22,48.3,109900.0,21.1698,21.1873,21.1129,21.1479,109900.0
2008-04-11 12:40:00,48.28,48.35,48.26,48.31,48700.0,21.1391,21.1698,21.1304,21.1523,48700.0
2008-04-11 12:45:00,48.32,48.4,48.28,48.36,58800.0,21.1566,21.1917,21.1391,21.1742,58800.0
2008-04-11 12:50:00,48.35,48.52,48.35,48.47,61100.0,21.1698,21.2442,21.1698,21.2223,61100.0
2008-04-11 12:55:00,48.47,48.53,48.36,48.49,60500.0,21.2223,21.2486,21.1742,21.2311,60500.0
2008-04-11 13:00:00,48.49,48.55,48.42,48.53,53400.0,21.2311,21.2573,21.2004,21.2486,53400.0
2008-04-11 13:05:00,48.52,48.55,48.43,48.54,42000.0,21.2442,21.2573,21.2048,21.253,42000.0
2008-04-11 13:10:00,48.54,48.58,48.45,48.53,59800.0,21.253,21.2705,21.2136,21.2486,59800.0
2008-04-11 13:15:00,48.51,48.58,48.46,48.53,48000.0,21.2398,21.2705,21.2179,21.2486,48000.0
2008-04-11 13:20:00,48.54,48.56,48.46,48.56,87400.0,21.253,21.2617,21.2179,21.2617,87400.0
2008-04-11 13:25:00,48.57,48.66,48.48,48.49,87200.0,21.2661,21.3055,21.2267,21.2311,87200.0
2008-04-11 13:30:00,48.49,48.59,48.47,48.58,68000.0,21.2311,21.2749,21.2223,21.2705,68000.0
2008-04-11 13:35:00,48.57,48.6,48.5,48.51,74100.0,21.2661,21.2792,21.2355,21.2398,74100.0
2008-04-11 13:40:00,48.5,48.59,48.49,48.55,64800.0,21.2355,21.2749,21.2311,21.2573,64800.0
2008-04-11 13:45:00,48.55,48.63,48.5,48.54,66600.0,21.2573,21.2924,21.2355,21.253,66600.0
2008-04-11 13:50:00,48.54,48.56,48.48,48.52,102600.0,21.253,21.2617,21.2267,21.2442,102600.0
2008-04-11 13:55:00,48.52,48.6,48.5,48.54,63700.0,21.2442,21.2792,21.2355,21.253,63700.0
2008-04-11 14:00:00,48.55,48.62,48.48,48.55,93400.0,21.2573,21.288,21.2267,21.2573,93400.0
2008-04-11 14:05:00,48.53,48.6,48.51,48.54,79500.0,21.2486,21.2792,21.2398,21.253,79500.0
2008-04-11 14:10:00,48.55,48.58,48.5,48.52,65300.0,21.2573,21.2705,21.2355,21.2442,65300.0
2008-04-11 14:15:00,48.52,48.54,48.49,48.54,116400.0,21.2442,21.253,21.2311,21.253,116400.0
2008-04-11 14:20:00,48.51,48.58,48.51,48.55,78700.0,21.2398,21.2705,21.2398,21.2573,78700.0
2008-04-11 14:25:00,48.53,48.59,48.53,48.55,76300.0,21.2486,21.2749,21.2486,21.2573,76300.0
2008-04-11 14:30:00,48.55,48.6,48.53,48.53,70800.0,21.2573,21.2792,21.2486,21.2486,70800.0
2008-04-11 14:35:00,48.53,48.59,48.53,48.56,86400.0,21.2486,21.2749,21.2486,21.2617,86400.0
2008-04-11 14:40:00,48.56,48.6,48.5,48.5,122200.0,21.2617,21.2792,21.2355,21.2355,122200.0
2008-04-11 14:45:00,48.51,48.62,48.5,48.54,137200.0,21.2398,21.288,21.2355,21.253,137200.0
2008-04-11 14:50:00,48.53,48.58,48.08,48.53,98800.0,21.2486,21.2705,21.0516,21.2486,98800.0
2008-04-11 14:55:00,48.53,48.57,48.51,48.54,117700.0,21.2486,21.2661,21.2398,21.253,117700.0
2008-04-11 15:00:00,48.54,48.55,48.41,48.45,126000.0,21.253,21.2573,21.196,21.2136,126000.0
2008-04-11 15:05:00,48.45,48.52,48.35,48.44,119000.0,21.2136,21.2442,21.1698,21.2092,119000.0
2008-04-11 15:10:00,48.44,48.52,48.38,48.41,115700.0,21.2092,21.2442,21.1829,21.196,115700.0
2008-04-11 15:15:00,48.41,48.52,48.41,48.48,98300.0,21.196,21.2442,21.196,21.2267,98300.0
2008-04-11 15:20:00,48.47,48.52,48.46,48.49,90200.0,21.2223,21.2442,21.2179,21.2311,90200.0
2008-04-11 15:25:00,48.49,48.57,48.46,48.54,137600.0,21.2311,21.2661,21.2179,21.253,137600.0
2008-04-11 15:30:00,48.54,48.56,48.49,48.5,134200.0,21.253,21.2617,21.2311,21.2355,134200.0
2008-04-11 15:35:00,48.51,48.52,48.4,48.44,157500.0,21.2398,21.2442,21.1917,21.2092,157500.0
2008-04-11 15:40:00,48.44,48.52,48.39,48.39,171300.0,21.2092,21.2442,21.1873,21.1873,171300.0
2008-04-11 15:45:00,48.38,48.49,48.3,48.48,226000.0,21.1829,21.2311,21.1479,21.2267,226000.0
2008-04-11 15:50:00,48.48,48.48,48.25,48.35,222400.0,21.2267,21.2267,21.126,21.1698,222400.0
2008-04-11 15:55:00,48.34,48.39,48.18,48.36,335400.0,21.1654,21.1873,21.0953,21.1742,335400.0
2008-04-14 09:30:00,48.17,48.35,48.17,48.25,275600.0,21.091,21.1698,21.091,21.126,275600.0
2008-04-14 09:35:00,48.25,48.29,48.15,48.23,97300.0,21.126,21.1435,21.0822,21.1172,97300.0
2008-04-14 09:40:00,48.22,48.24,48.16,48.18,47000.0,21.1129,21.1216,21.0866,21.0953,47000.0
2008-04-14 09:45:00,48.18,48.19,47.92,48.0,200000.0,21.0953,21.0997,20.9815,21.0165,200000.0
2008-04-14 09:50:00,48.0,48.1,47.98,47.99,120100.0,21.0165,21.0603,21.0078,21.0122,120100.0
2008-04-14 09:55:00,47.99,48.33,47.97,48.01,124300.0,21.0122,21.161,21.0034,21.0209,124300.0
2008-04-14 10:00:00,48.01,48.03,47.95,47.99,84900.0,21.0209,21.0297,20.9946,21.0122,84900.0
2008-04-14 10:05:00,47.99,48.0,47.9,47.95,61400.0,21.0122,21.0165,20.9727,20.9946,61400.0
2008-04-14 10:10:00,47.94,48.02,47.93,47.99,68400.0,20.9903,21.0253,20.9859,21.0122,68400.0
2008-04-14 10:15:00,47.99,48.0,47.92,47.96,67800.0,21.0122,21.0165,20.9815,20.999,67800.0
2008-04-14 10:20:00,47.96,47.98,47.94,47.95,51500.0,20.999,21.0078,20.9903,20.9946,51500.0
2008-04-14 10:25:00,47.95,47.98,47.86,47.86,85500.0,20.9946,21.0078,20.9552,20.9552,85500.0
2008-04-14 10:30:00,47.87,48.0,47.81,48.0,149800.0,20.9596,21.0165,20.9333,21.0165,149800.0
2008-04-14 10:35:00,47.99,48.0,47.95,47.98,39800.0,21.0122,21.0165,20.9946,21.0078,39800.0
2008-04-14 10:40:00,47.98,48.02,47.96,47.98,71600.0,21.0078,21.0253,20.999,21.0078,71600.0
2008-04-14 10:45:00,47.98,48.01,47.91,47.99,113700.0,21.0078,21.0209,20.9771,21.0122,113700.0
2008-04-14 10:50:00,47.98,48.01,47.96,47.97,96100.0,21.0078,21.0209,20.999,21.0034,96100.0
2008-04-14 10:55:00,47.96,48.03,47.94,48.01,233400.0,20.999,21.0297,20.9903,21.0209,233400.0
2008-04-14 11:00:00,48.01,48.05,47.99,48.02,184200.0,21.0209,21.0384,21.0122,21.0253,184200.0
2008-04-14 11:05:00,48.03,48.08,48.0,48.0,171900.0,21.0297,21.0516,21.0165,21.0165,171900.0
2008-04-14 11:10:00,48.0,48.01,47.95,47.97,63200.0,21.0165,21.0209,20.9946,21.0034,63200.0
2008-04-14 11:15:00,47.96,48.04,47.96,48.04,70900.0,20.999,21.034,20.999,21.034,70900.0
2008-04-14 11:20:00,48.04,48.04,47.99,48.02,85200.0,21.034,21.034,21.0122,21.0253,85200.0
2008-04-14 11:25:00,48.02,48.22,48.01,48.19,111400.0,21.0253,21.1129,21.0209,21.0997,111400.0
2008-04-14 11:30:00,48.2,48.2,48.09,48.11,76500.0,21.1041,21.1041,21.0559,21.0647,76500.0
2008-04-14 11:35:00,48.09,48.1,48.0,48.02,100300.0,21.0559,21.0603,21.0165,21.0253,100300.0
2008-04-14 11:40:00,48.02,48.06,47.99,48.04,124600.0,21.0253,21.0428,21.0122,21.034,124600.0
2008-04-14 11:45:00,48.04,48.05,47.94,48.04,105500.0,21.034,21.0384,20.9903,21.034,105500.0
2008-04-14 11:50:00,48.04,48.06,47.96,47.97,90000.0,21.034,21.0428,20.999,21.0034,90000.0
2008-04-14 11:55:00,47.97,48.01,47.97,48.01,104600.0,21.0034,21.0209,21.0034,21.0209,104600.0
2008-04-14 12:00:00,48.0,48.09,48.0,48.06,65300.0,21.0165,21.0559,21.0165,21.0428,65300.0
2008-04-14 12:05:00,48.05,48.05,48.0,48.04,80900.0,21.0384,21.0384,21.0165,21.034,80900.0
2008-04-14 12:10:00,48.04,48.04,47.98,47.99,45000.0,21.034,21.034,21.0078,21.0122,45000.0
2008-04-14 12:15:00,47.99,48.0,47.79,47.83,116800.0,21.0122,21.0165,20.9246,20.9421,116800.0
2008-04-14 12:20:00,47.84,47.97,47.84,47.96,53800.0,20.9465,21.0034,20.9465,20.999,53800.0
2008-04-14 12:25:00,47.96,47.99,47.96,47.99,43500.0,20.999,21.0122,20.999,21.0122,43500.0
2008-04-14 12:30:00,47.99,47.99,47.95,47.96,62800.0,21.0122,21.0122,20.9946,20.999,62800.0
2008-04-14 12:35:00,47.97,48.0,47.78,47.8,127200.0,21.0034,21.0165,20.9202,20.929,127200.0
2008-04-14 12:40:00,47.8,47.86,47.8,47.85,88300.0,20.929,20.9552,20.929,20.9509,88300.0
2008-04-14 12:45:00,47.85,47.9,47.76,47.76,129000.0,20.9509,20.9727,20.9114,20.9114,129000.0
2008-04-14 12:50:00,47.76,47.89,47.76,47.89,97200.0,20.9114,20.9684,20.9114,20.9684,97200.0
2008-04-14 12:55:00,47.88,47.9,47.87,47.89,45500.0,20.964,20.9727,20.9596,20.9684,45500.0
2008-04-14 13:00:00,47.89,47.99,47.89,47.96,71200.0,20.9684,21.0122,20.9684,20.999,71200.0
2008-04-14 13:05:00,47.94,47.95,47.91,47.95,39200.0,20.9903,20.9946,20.9771,20.9946,39200.0
2008-04-14 13:10:00,47.95,47.99,47.9,47.95,70600.0,20.9946,21.0122,20.9727,20.9946,70600.0
2008-04-14 13:15:00,47.96,47.97,47.93,47.96,37500.0,20.999,21.0034,20.9859,20.999,37500.0
2008-04-14 13:20:00,47.96,47.99,47.92,47.98,40000.0,20.999,21.0122,20.9815,21.0078,40000.0
2008-04-14 13:25:00,48.0,48.03,47.88,47.98,205900.0,21.0165,21.0297,20.964,21.0078,205900.0
2008-04-14 13:30:00,47.97,48.05,47.96,48.03,98900.0,21.0034,21.0384,20.999,21.0297,98900.0
2008-04-14 13:35:00,48.03,48.03,47.91,47.95,49500.0,21.0297,21.0297,20.9771,20.9946,49500.0
2008-04-14 13:40:00,47.94,47.96,47.86,47.89,193400.0,20.9903,20.999,20.9552,20.9684,193400.0
2008-04-14 13:45:00,47.88,47.89,47.71,47.71,109500.0,20.964,20.9684,20.8896,20.8896,109500.0
2008-04-14 13:50:00,47.72,47.76,47.71,47.74,85200.0,20.8939,20.9114,20.8896,20.9027,85200.0
2008-04-14 13:55:00,47.74,47.78,47.7,47.75,162000.0,20.9027,20.9202,20.8852,20.9071,162000.0
2008-04-14 14:00:00,47.76,47.93,47.75,47.91,85900.0,20.9114,20.9859,20.9071,20.9771,85900.0
2008-04-14 14:05:00,47.91,47.94,47.73,47.75,90600.0,20.9771,20.9903,20.8983,20.9071,90600.0
2008-04-14 14:10:00,47.75,47.75,47.62,47.64,100400.0,20.9071,20.9071,20.8501,20.8589,100400.0
2008-04-14 14:15:00,47.63,47.68,47.6,47.62,61000.0,20.8545,20.8764,20.8414,20.8501,61000.0
2008-04-14 14:20:00,47.62,47.64,47.56,47.62,139100.0,20.8501,20.8589,20.8239,20.8501,139100.0
2008-04-14 14:25:00,47.62,47.62,47.54,47.57,155300.0,20.8501,20.8501,20.8151,20.8283,155300.0
2008-04-14 14:30:00,47.57,47.6,47.53,47.59,147200.0,20.8283,20.8414,20.8107,20.837,147200.0
2008-04-14 14:35:00,47.58,47.64,47.51,47.58,506000.0,20.8326,20.8589,20.802,20.8326,506000.0
2008-04-14 14:40:00,47.57,47.59,47.5,47.58,193800.0,20.8283,20.837,20.7976,20.8326,193800.0
2008-04-14 14:45:00,47.58,47.69,47.56,47.67,139900.0,20.8326,20.8808,20.8239,20.872,139900.0
2008-04-14 14:50:00,47.66,47.84,47.65,47.8,122000.0,20.8677,20.9465,20.8633,20.929,122000.0
2008-04-14 14:55:00,47.8,47.82,47.72,47.74,178500.0,20.929,20.9377,20.8939,20.9027,178500.0
2008-04-14 15:00:00,47.74,47.74,47.67,47.72,126400.0,20.9027,20.9027,20.872,20.8939,126400.0
2008-04-14 15:05:00,47.72,47.73,47.65,47.71,102800.0,20.8939,20.8983,20.8633,20.8896,102800.0
2008-04-14 15:10:00,47.7,47.7,47.66,47.67,66000.0,20.8852,20.8852,20.8677,20.872,66000.0
2008-04-14 15:15:00,47.68,47.68,47.59,47.6,132900.0,20.8764,20.8764,20.837,20.8414,132900.0
2008-04-14 15:20:00,47.6,47.63,47.59,47.59,94900.0,20.8414,20.8545,20.837,20.837,94900.0
2008-04-14 15:25:00,47.6,47.61,47.5,47.53,113600.0,20.8414,20.8458,20.7976,20.8107,113600.0
2008-04-14 15:30:00,47.54,47.57,47.43,47.55,296300.0,20.8151,20.8283,20.767,20.8195,296300.0
2008-04-14 15:35:00,47.55,47.59,47.5,47.59,142500.0,20.8195,20.837,20.7976,20.837,142500.0
2008-04-14 15:40:00,47.59,47.88,47.58,47.86,130500.0,20.837,20.964,20.8326,20.9552,130500.0
2008-04-14 15:45:00,47.87,48.0,47.8,48.0,258300.0,20.9596,21.0165,20.929,21.0165,258300.0
2008-04-14 15:50:00,48.0,48.09,47.86,47.91,256100.0,21.0165,21.0559,20.9552,20.9771,256100.0
2008-04-14 15:55:00,47.91,48.25,47.91,48.01,333400.0,20.9771,21.126,20.9771,21.0209,333400.0
2008-04-15 09:30:00,47.78,48.25,47.78,47.92,232300.0,20.9202,21.126,20.9202,20.9815,232300.0
2008-04-15 09:35:00,47.94,48.15,47.92,48.0,86400.0,20.9903,21.0822,20.9815,21.0165,86400.0
2008-04-15 09:40:00,47.99,48.12,47.96,48.03,61100.0,21.0122,21.0691,20.999,21.0297,61100.0
2008-04-15 09:45:00,48.03,48.21,48.02,48.15,91400.0,21.0297,21.1085,21.0253,21.0822,91400.0
2008-04-15 09:50:00,48.14,48.15,48.05,48.15,87600.0,21.0778,21.0822,21.0384,21.0822,87600.0
2008-04-15 09:55:00,48.12,48.19,48.08,48.09,62300.0,21.0691,21.0997,21.0516,21.0559,62300.0
2008-04-15 10:00:00,48.09,48.18,48.08,48.14,74400.0,21.0559,21.0953,21.0516,21.0778,74400.0
2008-04-15 10:05:00,48.11,48.15,48.11,48.12,26000.0,21.0647,21.0822,21.0647,21.0691,26000.0
2008-04-15 10:10:00,48.12,48.14,48.06,48.12,52300.0,21.0691,21.0778,21.0428,21.0691,52300.0
2008-04-15 10:15:00,48.12,48.13,48.08,48.12,31300.0,21.0691,21.0734,21.0516,21.0691,31300.0
2008-04-15 10:20:00,48.11,48.19,48.08,48.17,64600.0,21.0647,21.0997,21.0516,21.091,64600.0
2008-04-15 10:25:00,48.16,48.18,48.08,48.09,72200.0,21.0866,21.0953,21.0516,21.0559,72200.0
2008-04-15 10:30:00,48.09,48.11,48.08,48.1,96200.0,21.0559,21.0647,21.0516,21.0603,96200.0
2008-04-15 10:35:00,48.08,48.1,48.05,48.05,87200.0,21.0516,21.0603,21.0384,21.0384,87200.0
2008-04-15 10:40:00,48.05,48.06,48.01,48.03,55700.0,21.0384,21.0428,21.0209,21.0297,55700.0
2008-04-15 10:45:00,48.02,48.05,48.0,48.0,64700.0,21.0253,21.0384,21.0165,21.0165,64700.0
2008-04-15 10:50:00,48.0,48.04,48.0,48.01,35800.0,21.0165,21.034,21.0165,21.0209,35800.0
2008-04-15 10:55:00,48.0,48.01,47.95,48.0,83500.0,21.0165,21.0209,20.9946,21.0165,83500.0
2008-04-15 11:00:00,47.99,48.06,47.98,48.05,215200.0,21.0122,21.0428,21.0078,21.0384,215200.0
2008-04-15 11:05:00,48.06,48.06,47.98,48.01,85700.0,21.0428,21.0428,21.0078,21.0209,85700.0
2008-04-15 11:10:00,48.0,48.02,47.99,47.99,67500.0,21.0165,21.0253,21.0122,21.0122,67500.0
2008-04-15 11:15:00,47.99,48.01,47.99,48.01,81600.0,21.0122,21.0209,21.0122,21.0209,81600.0
2008-04-15 11:20:00,48.0,48.01,47.99,48.0,53900.0,21.0165,21.0209,21.0122,21.0165,53900.0
2008-04-15 11:25:00,48.0,48.01,47.99,47.99,55100.0,21.0165,21.0209,21.0122,21.0122,55100.0
2008-04-15 11:30:00,47.99,48.01,47.99,48.0,37800.0,21.0122,21.0209,21.0122,21.0165,37800.0
2008-04-15 11:35:00,48.0,48.01,48.0,48.0,43800.0,21.0165,21.0209,21.0165,21.0165,43800.0
2008-04-15 11:40:00,48.0,48.01,47.99,48.01,98000.0,21.0165,21.0209,21.0122,21.0209,98000.0
2008-04-15 11:45:00,48.0,48.05,48.0,48.05,73800.0,21.0165,21.0384,21.0165,21.0384,73800.0
2008-04-15 11:50:00,48.04,48.09,48.01,48.04,88900.0,21.034,21.0559,21.0209,21.034,88900.0
2008-04-15 11:55:00,48.03,48.08,48.03,48.06,74200.0,21.0297,21.0516,21.0297,21.0428,74200.0
2008-04-15 12:00:00,48.05,48.06,48.03,48.05,44900.0,21.0384,21.0428,21.0297,21.0384,44900.0
2008-04-15 12:05:00,48.04,48.05,48.01,48.05,69400.0,21.034,21.0384,21.0209,21.0384,69400.0
2008-04-15 12:10:00,48.05,48.06,48.03,48.06,46800.0,21.0384,21.0428,21.0297,21.0428,46800.0
2008-04-15 12:15:00,48.05,48.06,48.02,48.03,44100.0,21.0384,21.0428,21.0253,21.0297,44100.0
2008-04-15 12:20:00,48.02,48.06,48.02,48.06,40400.0,21.0253,21.0428,21.0253,21.0428,40400.0
2008-04-15 12:25:00,48.05,48.09,48.05,48.07,32300.0,21.0384,21.0559,21.0384,21.0472,32300.0
2008-04-15 12:30:00,48.07,48.08,48.06,48.06,37300.0,21.0472,21.0516,21.0428,21.0428,37300.0
2008-04-15 12:35:00,48.06,48.06,48.05,48.05,40300.0,21.0428,21.0428,21.0384,21.0384,40300.0
2008-04-15 12:40:00,48.05,48.08,48.04,48.07,61600.0,21.0384,21.0516,21.034,21.0472,61600.0
2008-04-15 12:45:00,48.06,48.08,48.06,48.06,36500.0,21.0428,21.0516,21.0428,21.0428,36500.0
2008-04-15 12:50:00,48.06,48.1,48.06,48.1,55600.0,21.0428,21.0603,21.0428,21.0603,55600.0
2008-04-15 12:55:00,48.09,48.13,48.09,48.1,56200.0,21.0559,21.0734,21.0559,21.0603,56200.0
2008-04-15 13:00:00,48.1,48.11,48.09,48.1,35100.0,21.0603,21.0647,21.0559,21.0603,35100.0
2008-04-15 13:05:00,48.09,48.1,48.03,48.03,62300.0,21.0559,21.0603,21.0297,21.0297,62300.0
2008-04-15 13:10:00,48.03,48.04,48.0,48.02,87900.0,21.0297,21.034,21.0165,21.0253,87900.0
2008-04-15 13:15:00,48.02,48.03,47.99,48.01,50100.0,21.0253,21.0297,21.0122,21.0209,50100.0
2008-04-15 13:20:00,48.0,48.01,48.0,48.0,34400.0,21.0165,21.0209,21.0165,21.0165,34400.0
2008-04-15 13:25:00,48.0,48.01,47.94,47.94,38700.0,21.0165,21.0209,20.9903,20.9903,38700.0
2008-04-15 13:30:00,47.94,47.94,47.85,47.86,49400.0,20.9903,20.9903,20.9509,20.9552,49400.0
2008-04-15 13:35:00,47.85,47.9,47.84,47.84,67300.0,20.9509,20.9727,20.9465,20.9465,67300.0
2008-04-15 13:40:00,47.84,47.89,47.79,47.88,47000.0,20.9465,20.9684,20.9246,20.964,47000.0
2008-04-15 13:45:00,47.87,47.95,47.87,47.94,35200.0,20.9596,20.9946,20.9596,20.9903,35200.0
2008-04-15 13:50:00,47.93,47.99,47.93,47.98,33900.0,20.9859,21.0122,20.9859,21.0078,33900.0
2008-04-15 13:55:00,47.97,47.99,47.95,47.95,33400.0,21.0034,21.0122,20.9946,20.9946,33400.0
2008-04-15 14:00:00,47.95,47.96,47.92,47.95,53400.0,20.9946,20.999,20.9815,20.9946,53400.0
2008-04-15 14:05:00,47.95,47.96,47.95,47.95,40100.0,20.9946,20.999,20.9946,20.9946,40100.0
2008-04-15 14:10:00,47.95,47.99,47.93,47.98,85500.0,20.9946,21.0122,20.9859,21.0078,85500.0
2008-04-15 14:15:00,47.96,47.98,47.95,47.97,49300.0,20.999,21.0078,20.9946,21.0034,49300.0
2008-04-15 14:20:00,47.96,48.02,47.96,48.0,102900.0,20.999,21.0253,20.999,21.0165,102900.0
2008-04-15 14:25:00,47.99,48.05,47.99,48.04,122400.0,21.0122,21.0384,21.0122,21.034,122400.0
2008-04-15 14:30:00,48.04,48.19,48.04,48.17,58300.0,21.034,21.0997,21.034,21.091,58300.0
2008-04-15 14:35:00,48.18,48.19,48.07,48.07,69300.0,21.0953,21.0997,21.0472,21.0472,69300.0
2008-04-15 14:40:00,48.07,48.09,48.02,48.03,57400.0,21.0472,21.0559,21.0253,21.0297,57400.0
2008-04-15 14:45:00,48.02,48.04,47.99,48.01,97400.0,21.0253,21.034,21.0122,21.0209,97400.0
2008-04-15 14:50:00,47.99,48.01,47.99,48.0,65400.0,21.0122,21.0209,21.0122,21.0165,65400.0
2008-04-15 14:55:00,47.99,48.01,47.99,48.0,103500.0,21.0122,21.0209,21.0122,21.0165,103500.0
2008-04-15 15:00:00,48.0,48.0,47.97,48.0,117200.0,21.0165,21.0165,21.0034,21.0165,117200.0
2008-04-15 15:05:00,47.99,48.02,47.98,48.0,79100.0,21.0122,21.0253,21.0078,21.0165,79100.0
2008-04-15 15:10:00,48.0,48.01,47.99,48.0,88400.0,21.0165,21.0209,21.0122,21.0165,88400.0
2008-04-15 15:15:00,48.0,48.01,47.99,47.99,73700.0,21.0165,21.0209,21.0122,21.0122,73700.0
2008-04-15 15:20:00,47.99,48.02,47.99,48.01,86500.0,21.0122,21.0253,21.0122,21.0209,86500.0
2008-04-15 15:25:00,48.0,48.01,47.99,48.0,91600.0,21.0165,21.0209,21.0122,21.0165,91600.0
2008-04-15 15:30:00,48.0,48.06,48.0,48.04,93400.0,21.0165,21.0428,21.0165,21.034,93400.0
2008-04-15 15:35:00,48.05,48.06,47.99,47.99,154800.0,21.0384,21.0428,21.0122,21.0122,154800.0
2008-04-15 15:40:00,47.99,48.0,47.82,47.91,248400.0,21.0122,21.0165,20.9377,20.9771,248400.0
2008-04-15 15:45:00,47.91,48.08,47.88,48.06,340100.0,20.9771,21.0516,20.964,21.0428,340100.0
2008-04-15 15:50:00,48.04,48.14,48.02,48.03,279900.0,21.034,21.0778,21.0253,21.0297,279900.0
2008-04-15 15:55:00,48.03,48.25,48.03,48.23,409500.0,21.0297,21.126,21.0297,21.1172,409500.0
2008-04-16 09:30:00,48.41,48.93,48.35,48.88,98400.0,21.196,21.4237,21.1698,21.4018,98400.0
2008-04-16 09:35:00,48.89,49.3,48.82,49.19,370100.0,21.4062,21.5857,21.3756,21.5376,370100.0
2008-04-16 09:40:00,49.2,49.21,48.95,49.01,144400.0,21.5419,21.5463,21.4325,21.4588,144400.0
2008-04-16 09:45:00,49.0,49.01,48.78,48.83,142600.0,21.4544,21.4588,21.358,21.3799,142600.0
2008-04-16 09:50:00,48.83,49.0,48.75,48.92,136900.0,21.3799,21.4544,21.3449,21.4193,136900.0
2008-04-16 09:55:00,48.92,49.2,48.91,49.2,290500.0,21.4193,21.5419,21.415,21.5419,290500.0
2008-04-16 10:00:00,49.19,49.2,48.91,49.05,157100.0,21.5376,21.5419,21.415,21.4763,157100.0
2008-04-16 10:05:00,49.05,49.12,48.97,49.06,121400.0,21.4763,21.5069,21.4412,21.4806,121400.0
2008-04-16 10:10:00,49.07,49.2,49.07,49.13,93800.0,21.485,21.5419,21.485,21.5113,93800.0
2008-04-16 10:15:00,49.13,49.27,49.13,49.18,115200.0,21.5113,21.5726,21.5113,21.5332,115200.0
2008-04-16 10:20:00,49.18,49.4,49.17,49.34,126700.0,21.5332,21.6295,21.5288,21.6032,126700.0
2008-04-16 10:25:00,49.34,49.44,49.33,49.42,81400.0,21.6032,21.647,21.5989,21.6383,81400.0
2008-04-16 10:30:00,49.41,49.45,49.4,49.42,52600.0,21.6339,21.6514,21.6295,21.6383,52600.0
2008-04-16 10:35:00,49.43,49.61,49.3,49.6,198500.0,21.6426,21.7215,21.5857,21.7171,198500.0
2008-04-16 10:40:00,49.6,49.6,49.48,49.52,185000.0,21.7171,21.7171,21.6645,21.6821,185000.0
2008-04-16 10:45:00,49.53,49.53,49.15,49.31,226300.0,21.6864,21.6864,21.5201,21.5901,226300.0
2008-04-16 10:50:00,49.31,49.34,49.04,49.21,208900.0,21.5901,21.6032,21.4719,21.5463,208900.0
2008-04-16 10:55:00,49.23,49.23,49.06,49.12,92500.0,21.5551,21.5551,21.4806,21.5069,92500.0
2008-04-16 11:00:00,49.13,49.13,49.0,49.0,68000.0,21.5113,21.5113,21.4544,21.4544,68000.0
2008-04-16 11:05:00,49.0,49.14,48.96,49.11,98000.0,21.4544,21.5157,21.4369,21.5025,98000.0
2008-04-16 11:10:00,49.11,49.41,49.11,49.38,150500.0,21.5025,21.6339,21.5025,21.6208,150500.0
2008-04-16 11:15:00,49.38,49.5,49.33,49.37,140900.0,21.6208,21.6733,21.5989,21.6164,140900.0
2008-04-16 11:20:00,49.38,49.45,49.32,49.36,159300.0,21.6208,21.6514,21.5945,21.612,159300.0
2008-04-16 11:25:00,49.38,49.38,49.11,49.14,75600.0,21.6208,21.6208,21.5025,21.5157,75600.0
2008-04-16 11:30:00,49.13,49.14,49.1,49.11,53300.0,21.5113,21.5157,21.4982,21.5025,53300.0
2008-04-16 11:35:00,49.11,49.21,49.05,49.07,128700.0,21.5025,21.5463,21.4763,21.485,128700.0
2008-04-16 11:40:00,49.06,49.13,49.06,49.12,49400.0,21.4806,21.5113,21.4806,21.5069,49400.0
2008-04-16 11:45:00,49.12,49.16,49.12,49.14,54900.0,21.5069,21.5244,21.5069,21.5157,54900.0
2008-04-16 11:50:00,49.14,49.15,48.37,48.95,717000.0,21.5157,21.5201,21.1785,21.4325,717000.0
2008-04-16 11:55:00,48.95,49.03,48.92,48.92,66700.0,21.4325,21.4675,21.4193,21.4193,66700.0
2008-04-16 12:00:00,48.92,49.0,48.85,48.88,102700.0,21.4193,21.4544,21.3887,21.4018,102700.0
2008-04-16 12:05:00,48.87,48.89,48.61,48.62,119800.0,21.3975,21.4062,21.2836,21.288,119800.0
2008-04-16 12:10:00,48.62,48.76,48.61,48.75,72300.0,21.288,21.3493,21.2836,21.3449,72300.0
2008-04-16 12:15:00,48.75,48.77,48.65,48.74,51900.0,21.3449,21.3537,21.3011,21.3405,51900.0
2008-04-16 12:20:00,48.75,48.82,48.68,48.8,57300.0,21.3449,21.3756,21.3143,21.3668,57300.0
2008-04-16 12:25:00,48.8,48.95,48.79,48.94,96700.0,21.3668,21.4325,21.3624,21.4281,96700.0
2008-04-16 12:30:00,48.95,49.1,48.93,48.98,97500.0,21.4325,21.4982,21.4237,21.4456,97500.0
2008-04-16 12:35:00,48.99,49.03,48.93,48.93,31400.0,21.45,21.4675,21.4237,21.4237,31400.0
2008-04-16 12:40:00,48.93,48.95,48.92,48.94,19800.0,21.4237,21.4325,21.4193,21.4281,19800.0
2008-04-16 12:45:00,48.93,48.95,48.93,48.94,19000.0,21.4237,21.4325,21.4237,21.4281,19000.0
2008-04-16 12:50:00,48.94,49.02,48.93,49.0,41100.0,21.4281,21.4631,21.4237,21.4544,41100.0
2008-04-16 12:55:00,49.01,49.1,49.01,49.09,40200.0,21.4588,21.4982,21.4588,21.4938,40200.0
2008-04-16 13:00:00,49.09,49.1,49.0,49.0,34400.0,21.4938,21.4982,21.4544,21.4544,34400.0
2008-04-16 13:05:00,49.01,49.01,48.87,48.93,47800.0,21.4588,21.4588,21.3975,21.4237,47800.0
2008-04-16 13:10:00,48.92,48.99,48.92,48.93,29100.0,21.4193,21.45,21.4193,21.4237,29100.0
2008-04-16 13:15:00,48.93,48.94,48.86,48.93,45700.0,21.4237,21.4281,21.3931,21.4237,45700.0
2008-04-16 13:20:00,48.94,49.02,48.92,48.96,58400.0,21.4281,21.4631,21.4193,21.4369,58400.0
2008-04-16 13:25:00,48.96,49.04,48.96,49.03,40500.0,21.4369,21.4719,21.4369,21.4675,40500.0
2008-04-16 13:30:00,49.03,49.04,49.0,49.01,66600.0,21.4675,21.4719,21.4544,21.4588,66600.0
2008-04-16 13:35:00,49.01,49.02,48.94,49.01,172900.0,21.4588,21.4631,21.4281,21.4588,172900.0
2008-04-16 13:40:00,49.0,49.1,49.0,49.0,115500.0,21.4544,21.4982,21.4544,21.4544,115500.0
2008-04-16 13:45:00,49.01,49.02,48.98,49.0,106700.0,21.4588,21.4631,21.4456,21.4544,106700.0
2008-04-16 13:50:00,49.0,49.07,48.98,49.02,168100.0,21.4544,21.485,21.4456,21.4631,168100.0
2008-04-16 13:55:00,49.03,49.07,49.0,49.05,38700.0,21.4675,21.485,21.4544,21.4763,38700.0
2008-04-16 14:00:00,49.05,49.09,49.03,49.05,139000.0,21.4763,21.4938,21.4675,21.4763,139000.0
2008-04-16 14:05:00,49.05,49.06,48.93,48.98,197300.0,21.4763,21.4806,21.4237,21.4456,197300.0
2008-04-16 14:10:00,48.97,49.01,48.97,49.0,80500.0,21.4412,21.4588,21.4412,21.4544,80500.0
2008-04-16 14:15:00,49.0,49.04,48.99,49.03,167500.0,21.4544,21.4719,21.45,21.4675,167500.0
2008-04-16 14:20:00,49.03,49.1,49.02,49.09,155400.0,21.4675,21.4982,21.4631,21.4938,155400.0
2008-04-16 14:25:00,49.1,49.13,49.0,49.0,228200.0,21.4982,21.5113,21.4544,21.4544,228200.0
2008-04-16 14:30:00,49.01,49.03,49.0,49.01,44100.0,21.4588,21.4675,21.4544,21.4588,44100.0
2008-04-16 14:35:00,49.02,49.03,49.0,49.01,50500.0,21.4631,21.4675,21.4544,21.4588,50500.0
2008-04-16 14:40:00,49.01,49.01,48.9,48.92,139200.0,21.4588,21.4588,21.4106,21.4193,139200.0
2008-04-16 14:45:00,48.92,48.92,48.9,48.92,44200.0,21.4193,21.4193,21.4106,21.4193,44200.0
2008-04-16 14:50:00,48.92,49.0,48.91,48.99,95400.0,21.4193,21.4544,21.415,21.45,95400.0
2008-04-16 14:55:00,49.0,49.02,48.9,48.91,126200.0,21.4544,21.4631,21.4106,21.415,126200.0
2008-04-16 15:00:00,48.91,48.98,48.9,48.97,229000.0,21.415,21.4456,21.4106,21.4412,229000.0
2008-04-16 15:05:00,48.98,49.03,48.97,49.01,54400.0,21.4456,21.4675,21.4412,21.4588,54400.0
2008-04-16 15:10:00,49.01,49.03,49.0,49.03,62200.0,21.4588,21.4675,21.4544,21.4675,62200.0
2008-04-16 15:15:00,49.03,49.12,49.0,49.06,175600.0,21.4675,21.5069,21.4544,21.4806,175600.0
2008-04-16 15:20:00,49.07,49.19,49.06,49.15,166100.0,21.485,21.5376,21.4806,21.5201,166100.0
2008-04-16 15:25:00,49.15,49.19,49.11,49.14,155700.0,21.5201,21.5376,21.5025,21.5157,155700.0
2008-04-16 15:30:00,49.14,49.17,49.11,49.15,165900.0,21.5157,21.5288,21.5025,21.5201,165900.0
2008-04-16 15:35:00,49.15,49.28,49.12,49.27,166200.0,21.5201,21.577,21.5069,21.5726,166200.0
2008-04-16 15:40:00,49.28,49.4,49.28,49.36,222400.0,21.577,21.6295,21.577,21.612,222400.0
2008-04-16 15:45:00,49.36,49.49,49.35,49.47,197500.0,21.612,21.6689,21.6076,21.6602,197500.0
2008-04-16 15:50:00,49.48,49.49,49.35,49.36,236800.0,21.6645,21.6689,21.6076,21.612,236800.0
2008-04-16 15:55:00,49.36,49.52,49.35,49.4,396400.0,21.612,21.6821,21.6076,21.6295,396400.0
2008-04-17 09:30:00,49.72,49.98,49.43,49.8,268200.0,21.7696,21.8835,21.6426,21.8046,268200.0
2008-04-17 09:35:00,49.81,49.91,49.49,49.66,115800.0,21.809,21.8528,21.6689,21.7434,115800.0
2008-04-17 09:40:00,49.63,49.77,49.5,49.74,119500.0,21.7302,21.7915,21.6733,21.7784,119500.0
2008-04-17 09:45:00,49.75,49.93,49.7,49.93,121000.0,21.7828,21.8616,21.7609,21.8616,121000.0
2008-04-17 09:50:00,49.93,49.95,49.82,49.89,76600.0,21.8616,21.8703,21.8134,21.8441,76600.0
2008-04-17 09:55:00,49.88,49.89,49.49,49.5,114100.0,21.8397,21.8441,21.6689,21.6733,114100.0
2008-04-17 10:00:00,49.52,49.65,49.45,49.55,106100.0,21.6821,21.739,21.6514,21.6952,106100.0
2008-04-17 10:05:00,49.56,49.72,49.55,49.59,44800.0,21.6996,21.7696,21.6952,21.7127,44800.0
2008-04-17 10:10:00,49.56,49.61,49.5,49.52,54700.0,21.6996,21.7215,21.6733,21.6821,54700.0
2008-04-17 10:15:00,49.51,49.59,49.42,49.47,86600.0,21.6777,21.7127,21.6383,21.6602,86600.0
2008-04-17 10:20:00,49.47,49.61,49.46,49.5,80500.0,21.6602,21.7215,21.6558,21.6733,80500.0
2008-04-17 10:25:00,49.5,49.55,49.5,49.54,81600.0,21.6733,21.6952,21.6733,21.6908,81600.0
2008-04-17 10:30:00,49.55,49.59,49.52,49.53,134700.0,21.6952,21.7127,21.6821,21.6864,134700.0
2008-04-17 10:35:00,49.53,49.62,49.53,49.62,146100.0,21.6864,21.7258,21.6864,21.7258,146100.0
2008-04-17 10:40:00,49.62,49.63,49.6,49.61,33900.0,21.7258,21.7302,21.7171,21.7215,33900.0
2008-04-17 10:45:00,49.6,49.65,49.6,49.62,50700.0,21.7171,21.739,21.7171,21.7258,50700.0
2008-04-17 10:50:00,49.62,49.67,49.62,49.65,64200.0,21.7258,21.7477,21.7258,21.739,64200.0
2008-04-17 10:55:00,49.65,49.69,49.65,49.67,55300.0,21.739,21.7565,21.739,21.7477,55300.0
2008-04-17 11:00:00,49.67,49.75,49.63,49.64,75400.0,21.7477,21.7828,21.7302,21.7346,75400.0
2008-04-17 11:05:00,49.65,49.74,49.61,49.62,54000.0,21.739,21.7784,21.7215,21.7258,54000.0
2008-04-17 11:10:00,49.62,49.68,49.6,49.6,62100.0,21.7258,21.7521,21.7171,21.7171,62100.0
2008-04-17 11:15:00,49.6,49.65,49.6,49.62,87300.0,21.7171,21.739,21.7171,21.7258,87300.0
2008-04-17 11:20:00,49.63,49.68,49.62,49.68,66100.0,21.7302,21.7521,21.7258,21.7521,66100.0
2008-04-17 11:25:00,49.67,49.73,49.67,49.7,72200.0,21.7477,21.774,21.7477,21.7609,72200.0
2008-04-17 11:30:00,49.71,49.86,49.7,49.82,101500.0,21.7652,21.8309,21.7609,21.8134,101500.0
2008-04-17 11:35:00,49.83,49.83,49.73,49.76,71300.0,21.8178,21.8178,21.774,21.7871,71300.0
2008-04-17 11:40:00,49.76,49.77,49.69,49.77,48500.0,21.7871,21.7915,21.7565,21.7915,48500.0
2008-04-17 11:45:00,49.77,49.8,49.77,49.79,29500.0,21.7915,21.8046,21.7915,21.8003,29500.0
2008-04-17 11:50:00,49.79,49.87,49.75,49.75,51200.0,21.8003,21.8353,21.7828,21.7828,51200.0
2008-04-17 11:55:00,49.76,49.78,49.7,49.75,96500.0,21.7871,21.7959,21.7609,21.7828,96500.0
2008-04-17 12:00:00,49.75,49.82,49.72,49.8,55400.0,21.7828,21.8134,21.7696,21.8046,55400.0
2008-04-17 12:05:00,49.79,49.8,49.75,49.76,56500.0,21.8003,21.8046,21.7828,21.7871,56500.0
2008-04-17 12:10:00,49.77,49.83,49.76,49.81,47800.0,21.7915,21.8178,21.7871,21.809,47800.0
2008-04-17 12:15:00,49.81,49.85,49.81,49.82,51000.0,21.809,21.8265,21.809,21.8134,51000.0
2008-04-17 12:20:00,49.83,49.83,49.8,49.8,46400.0,21.8178,21.8178,21.8046,21.8046,46400.0
2008-04-17 12:25:00,49.8,49.88,49.8,49.81,66800.0,21.8046,21.8397,21.8046,21.809,66800.0
2008-04-17 12:30:00,49.8,49.81,49.79,49.8,66600.0,21.8046,21.809,21.8003,21.8046,66600.0
2008-04-17 12:35:00,49.8,49.83,49.79,49.81,105000.0,21.8046,21.8178,21.8003,21.809,105000.0
2008-04-17 12:40:00,49.81,49.82,49.79,49.8,45300.0,21.809,21.8134,21.8003,21.8046,45300.0
2008-04-17 12:45:00,49.81,49.81,49.79,49.81,54000.0,21.809,21.809,21.8003,21.809,54000.0
2008-04-17 12:50:00,49.8,49.85,49.8,49.84,48500.0,21.8046,21.8265,21.8046,21.8222,48500.0
2008-04-17 12:55:00,49.85,49.92,49.82,49.82,72300.0,21.8265,21.8572,21.8134,21.8134,72300.0
2008-04-17 13:00:00,49.81,49.89,49.81,49.83,36700.0,21.809,21.8441,21.809,21.8178,36700.0
2008-04-17 13:05:00,49.83,49.86,49.82,49.83,38400.0,21.8178,21.8309,21.8134,21.8178,38400.0
2008-04-17 13:10:00,49.83,49.86,49.8,49.82,75200.0,21.8178,21.8309,21.8046,21.8134,75200.0
2008-04-17 13:15:00,49.81,49.88,49.81,49.88,27600.0,21.809,21.8397,21.809,21.8397,27600.0
2008-04-17 13:20:00,49.88,49.95,49.87,49.95,48700.0,21.8397,21.8703,21.8353,21.8703,48700.0
2008-04-17 13:25:00,49.94,49.97,49.93,49.93,32100.0,21.8659,21.8791,21.8616,21.8616,32100.0
2008-04-17 13:30:00,49.93,49.94,49.87,49.87,34200.0,21.8616,21.8659,21.8353,21.8353,34200.0
2008-04-17 13:35:00,49.88,49.9,49.87,49.89,22100.0,21.8397,21.8484,21.8353,21.8441,22100.0
2008-04-17 13:40:00,49.9,49.93,49.82,49.88,47400.0,21.8484,21.8616,21.8134,21.8397,47400.0
2008-04-17 13:45:00,49.88,49.88,49.8,49.82,39800.0,21.8397,21.8397,21.8046,21.8134,39800.0
2008-04-17 13:50:00,49.81,49.82,49.8,49.81,51400.0,21.809,21.8134,21.8046,21.809,51400.0
2008-04-17 13:55:00,49.81,49.82,49.8,49.81,44700.0,21.809,21.8134,21.8046,21.809,44700.0
2008-04-17 14:00:00,49.8,49.81,49.8,49.8,50000.0,21.8046,21.809,21.8046,21.8046,50000.0
2008-04-17 14:05:00,49.8,49.83,49.8,49.82,68500.0,21.8046,21.8178,21.8046,21.8134,68500.0
2008-04-17 14:10:00,49.82,49.83,49.8,49.82,83700.0,21.8134,21.8178,21.8046,21.8134,83700.0
2008-04-17 14:15:00,49.81,49.82,49.81,49.81,32500.0,21.809,21.8134,21.809,21.809,32500.0
2008-04-17 14:20:00,49.81,49.83,49.8,49.8,98600.0,21.809,21.8178,21.8046,21.8046,98600.0
2008-04-17 14:25:00,49.8,49.83,49.79,49.8,146800.0,21.8046,21.8178,21.8003,21.8046,146800.0
2008-04-17 14:30:00,49.8,49.81,49.79,49.8,125200.0,21.8046,21.809,21.8003,21.8046,125200.0
2008-04-17 14:35:00,49.8,49.91,49.79,49.88,150500.0,21.8046,21.8528,21.8003,21.8397,150500.0
2008-04-17 14:40:00,49.89,49.9,49.85,49.86,38900.0,21.8441,21.8484,21.8265,21.8309,38900.0
2008-04-17 14:45:00,49.87,49.87,49.82,49.82,36000.0,21.8353,21.8353,21.8134,21.8134,36000.0
2008-04-17 14:50:00,49.82,49.83,49.81,49.82,46500.0,21.8134,21.8178,21.809,21.8134,46500.0
2008-04-17 14:55:00,49.82,49.82,49.71,49.74,98900.0,21.8134,21.8134,21.7652,21.7784,98900.0
2008-04-17 15:00:00,49.75,49.76,49.74,49.75,63100.0,21.7828,21.7871,21.7784,21.7828,63100.0
2008-04-17 15:05:00,49.75,49.76,49.68,49.69,110900.0,21.7828,21.7871,21.7521,21.7565,110900.0
2008-04-17 15:10:00,49.69,50.0,49.69,49.8,220200.0,21.7565,21.8922,21.7565,21.8046,220200.0
2008-04-17 15:15:00,49.79,49.85,49.79,49.85,65300.0,21.8003,21.8265,21.8003,21.8265,65300.0
2008-04-17 15:20:00,49.84,49.89,49.77,49.79,95900.0,21.8222,21.8441,21.7915,21.8003,95900.0
2008-04-17 15:25:00,49.79,49.81,49.75,49.75,56600.0,21.8003,21.809,21.7828,21.7828,56600.0
2008-04-17 15:30:00,49.75,49.8,49.75,49.8,68100.0,21.7828,21.8046,21.7828,21.8046,68100.0
2008-04-17 15:35:00,49.79,49.93,49.79,49.82,158400.0,21.8003,21.8616,21.8003,21.8134,158400.0
2008-04-17 15:40:00,49.82,49.86,49.77,49.84,134100.0,21.8134,21.8309,21.7915,21.8222,134100.0
2008-04-17 15:45:00,49.85,49.85,49.75,49.78,125000.0,21.8265,21.8265,21.7828,21.7959,125000.0
2008-04-17 15:50:00,49.77,49.83,49.76,49.81,177700.0,21.7915,21.8178,21.7871,21.809,177700.0
2008-04-17 15:55:00,49.81,49.94,49.8,49.85,239500.0,21.809,21.8659,21.8046,21.8265,239500.0
2008-04-18 09:30:00,50.49,50.94,50.33,50.47,1437500.0,22.1068,22.3038,22.0367,22.098,1437500.0
2008-04-18 09:35:00,50.47,50.55,50.24,50.28,239000.0,22.098,22.133,21.9973,22.0148,239000.0
2008-04-18 09:40:00,50.28,50.55,50.28,50.49,192400.0,22.0148,22.133,22.0148,22.1068,192400.0
2008-04-18 09:45:00,50.49,50.55,50.26,50.28,137300.0,22.1068,22.133,22.0061,22.0148,137300.0
2008-04-18 09:50:00,50.26,50.37,50.24,50.33,103600.0,22.0061,22.0542,21.9973,22.0367,103600.0
2008-04-18 09:55:00,50.33,50.42,50.28,50.31,47600.0,22.0367,22.0761,22.0148,22.0279,47600.0
2008-04-18 10:00:00,50.32,50.6,50.28,50.51,98100.0,22.0323,22.1549,22.0148,22.1155,98100.0
2008-04-18 10:05:00,50.48,50.51,50.42,50.44,36500.0,22.1024,22.1155,22.0761,22.0849,36500.0
2008-04-18 10:10:00,50.45,50.54,50.43,50.51,61000.0,22.0892,22.1287,22.0805,22.1155,61000.0
2008-04-18 10:15:00,50.51,50.54,50.44,50.45,108300.0,22.1155,22.1287,22.0849,22.0892,108300.0
2008-04-18 10:20:00,50.44,50.45,50.32,50.34,55200.0,22.0849,22.0892,22.0323,22.0411,55200.0
2008-04-18 10:25:00,50.34,50.39,50.21,50.21,88100.0,22.0411,22.063,21.9842,21.9842,88100.0
2008-04-18 10:30:00,50.23,50.29,50.19,50.28,46200.0,21.9929,22.0192,21.9754,22.0148,46200.0
2008-04-18 10:35:00,50.28,50.33,50.27,50.28,44500.0,22.0148,22.0367,22.0104,22.0148,44500.0
2008-04-18 10:40:00,50.28,50.31,50.24,50.27,49700.0,22.0148,22.0279,21.9973,22.0104,49700.0
2008-04-18 10:45:00,50.27,50.28,50.22,50.27,34000.0,22.0104,22.0148,21.9885,22.0104,34000.0
2008-04-18 10:50:00,50.28,50.28,50.24,50.27,63000.0,22.0148,22.0148,21.9973,22.0104,63000.0
2008-04-18 10:55:00,50.28,50.28,50.22,50.28,94200.0,22.0148,22.0148,21.9885,22.0148,94200.0
2008-04-18 11:00:00,50.27,50.5,50.27,50.48,351500.0,22.0104,22.1111,22.0104,22.1024,351500.0
2008-04-18 11:05:00,50.48,50.5,50.29,50.4,280600.0,22.1024,22.1111,22.0192,22.0674,280600.0
2008-04-18 11:10:00,50.39,50.4,50.28,50.32,101300.0,22.063,22.0674,22.0148,22.0323,101300.0
2008-04-18 11:15:00,50.31,50.34,50.27,50.28,91000.0,22.0279,22.0411,22.0104,22.0148,91000.0
2008-04-18 11:20:00,50.29,50.29,50.19,50.2,123400.0,22.0192,22.0192,21.9754,21.9798,123400.0
2008-04-18 11:25:00,50.2,50.29,50.2,50.25,88900.0,21.9798,22.0192,21.9798,22.0017,88900.0
2008-04-18 11:30:00,50.25,50.26,50.19,50.22,47400.0,22.0017,22.0061,21.9754,21.9885,47400.0
2008-04-18 11:35:00,50.23,50.26,50.15,50.2,53400.0,21.9929,22.0061,21.9579,21.9798,53400.0
2008-04-18 11:40:00,50.2,50.2,50.08,50.1,64700.0,21.9798,21.9798,21.9272,21.936,64700.0
2008-04-18 11:45:00,50.09,50.15,50.0,50.15,92000.0,21.9316,21.9579,21.8922,21.9579,92000.0
2008-04-18 11:50:00,50.13,50.16,50.06,50.13,31500.0,21.9491,21.9623,21.9185,21.9491,31500.0
2008-04-18 11:55:00,50.14,50.27,50.1,50.22,39900.0,21.9535,22.0104,21.936,21.9885,39900.0
2008-04-18 12:00:00,50.2,50.21,50.06,50.1,43500.0,21.9798,21.9842,21.9185,21.936,43500.0
2008-04-18 12:05:00,50.1,50.11,50.0,50.0,35100.0,21.936,21.9404,21.8922,21.8922,35100.0
2008-04-18 12:10:00,50.0,50.01,49.85,49.85,70000.0,21.8922,21.8966,21.8265,21.8265,70000.0
2008-04-18 12:15:00,49.85,49.94,49.85,49.91,42600.0,21.8265,21.8659,21.8265,21.8528,42600.0
2008-04-18 12:20:00,49.91,49.95,49.87,49.87,39600.0,21.8528,21.8703,21.8353,21.8353,39600.0
2008-04-18 12:25:00,49.87,49.89,49.85,49.85,52100.0,21.8353,21.8441,21.8265,21.8265,52100.0
2008-04-18 12:30:00,49.85,49.86,49.8,49.81,56100.0,21.8265,21.8309,21.8046,21.809,56100.0
2008-04-18 12:35:00,49.8,49.81,49.73,49.79,61300.0,21.8046,21.809,21.774,21.8003,61300.0
2008-04-18 12:40:00,49.78,49.86,49.77,49.84,35700.0,21.7959,21.8309,21.7915,21.8222,35700.0
2008-04-18 12:45:00,49.84,49.87,49.82,49.87,41300.0,21.8222,21.8353,21.8134,21.8353,41300.0
2008-04-18 12:50:00,49.87,49.98,49.85,49.89,86600.0,21.8353,21.8835,21.8265,21.8441,86600.0
2008-04-18 12:55:00,49.89,50.0,49.88,50.0,49000.0,21.8441,21.8922,21.8397,21.8922,49000.0
2008-04-18 13:00:00,49.99,50.15,49.99,50.1,48700.0,21.8878,21.9579,21.8878,21.936,48700.0
2008-04-18 13:05:00,50.11,50.24,50.09,50.2,72500.0,21.9404,21.9973,21.9316,21.9798,72500.0
2008-04-18 13:10:00,50.2,50.23,50.13,50.15,146000.0,21.9798,21.9929,21.9491,21.9579,146000.0
2008-04-18 13:15:00,50.15,50.15,50.13,50.15,59300.0,21.9579,21.9579,21.9491,21.9579,59300.0
2008-04-18 13:20:00,50.14,50.2,50.14,50.17,81100.0,21.9535,21.9798,21.9535,21.9667,81100.0
2008-04-18 13:25:00,50.18,50.2,50.02,50.02,56100.0,21.971,21.9798,21.901,21.901,56100.0
2008-04-18 13:30:00,50.03,50.06,50.02,50.04,21500.0,21.9054,21.9185,21.901,21.9097,21500.0
2008-04-18 13:35:00,50.04,50.05,49.91,50.0,45500.0,21.9097,21.9141,21.8528,21.8922,45500.0
2008-04-18 13:40:00,50.0,50.0,49.92,49.95,32300.0,21.8922,21.8922,21.8572,21.8703,32300.0
2008-04-18 13:45:00,49.96,50.0,49.93,50.0,25400.0,21.8747,21.8922,21.8616,21.8922,25400.0
2008-04-18 13:50:00,49.98,50.01,49.97,49.99,37500.0,21.8835,21.8966,21.8791,21.8878,37500.0
2008-04-18 13:55:00,50.0,50.02,49.98,50.0,63900.0,21.8922,21.901,21.8835,21.8922,63900.0
2008-04-18 14:00:00,50.0,50.0,49.93,49.93,64300.0,21.8922,21.8922,21.8616,21.8616,64300.0
2008-04-18 14:05:00,49.93,49.94,49.75,49.79,95300.0,21.8616,21.8659,21.7828,21.8003,95300.0
2008-04-18 14:10:00,49.79,49.82,49.78,49.81,64300.0,21.8003,21.8134,21.7959,21.809,64300.0
2008-04-18 14:15:00,49.81,49.85,49.74,49.75,93200.0,21.809,21.8265,21.7784,21.7828,93200.0
2008-04-18 14:20:00,49.75,49.78,49.64,49.64,135000.0,21.7828,21.7959,21.7346,21.7346,135000.0
2008-04-18 14:25:00,49.65,49.65,49.43,49.51,154600.0,21.739,21.739,21.6426,21.6777,154600.0
2008-04-18 14:30:00,49.52,49.56,49.38,49.43,122800.0,21.6821,21.6996,21.6208,21.6426,122800.0
2008-04-18 14:35:00,49.44,49.58,49.42,49.5,133700.0,21.647,21.7083,21.6383,21.6733,133700.0
2008-04-18 14:40:00,49.51,49.54,49.4,49.51,129800.0,21.6777,21.6908,21.6295,21.6777,129800.0
2008-04-18 14:45:00,49.51,49.6,49.5,49.52,62700.0,21.6777,21.7171,21.6733,21.6821,62700.0
2008-04-18 14:50:00,49.52,49.56,49.5,49.52,51600.0,21.6821,21.6996,21.6733,21.6821,51600.0
2008-04-18 14:55:00,49.52,49.53,49.5,49.53,202600.0,21.6821,21.6864,21.6733,21.6864,202600.0
2008-04-18 15:00:00,49.52,49.7,49.52,49.59,121100.0,21.6821,21.7609,21.6821,21.7127,121100.0
2008-04-18 15:05:00,49.62,49.64,49.54,49.55,91300.0,21.7258,21.7346,21.6908,21.6952,91300.0
2008-04-18 15:10:00,49.54,49.6,49.53,49.56,69900.0,21.6908,21.7171,21.6864,21.6996,69900.0
2008-04-18 15:15:00,49.58,49.58,49.51,49.52,84000.0,21.7083,21.7083,21.6777,21.6821,84000.0
2008-04-18 15:20:00,49.53,49.6,49.51,49.58,113600.0,21.6864,21.7171,21.6777,21.7083,113600.0
2008-04-18 15:25:00,49.58,49.58,49.47,49.52,136600.0,21.7083,21.7083,21.6602,21.6821,136600.0
2008-04-18 15:30:00,49.52,49.59,49.5,49.54,187700.0,21.6821,21.7127,21.6733,21.6908,187700.0
2008-04-18 15:35:00,49.54,49.62,49.53,49.62,150800.0,21.6908,21.7258,21.6864,21.7258,150800.0
2008-04-18 15:40:00,49.62,50.0,49.62,49.93,239800.0,21.7258,21.8922,21.7258,21.8616,239800.0
2008-04-18 15:45:00,49.93,49.99,49.83,49.98,225400.0,21.8616,21.8878,21.8178,21.8835,225400.0
2008-04-18 15:50:00,49.97,49.99,49.75,49.92,374100.0,21.8791,21.8878,21.7828,21.8572,374100.0
2008-04-18 15:55:00,49.92,49.98,49.82,49.94,318300.0,21.8572,21.8835,21.8134,21.8659,318300.0
2008-04-21 09:30:00,50.24,50.24,49.52,49.55,169500.0,21.9973,21.9973,21.6821,21.6952,169500.0
2008-04-21 09:35:00,49.53,49.65,49.53,49.55,73700.0,21.6864,21.739,21.6864,21.6952,73700.0
2008-04-21 09:40:00,49.56,49.56,49.32,49.46,113100.0,21.6996,21.6996,21.5945,21.6558,113100.0
2008-04-21 09:45:00,49.47,49.59,49.47,49.52,78000.0,21.6602,21.7127,21.6602,21.6821,78000.0
2008-04-21 09:50:00,49.51,49.52,49.41,49.41,67400.0,21.6777,21.6821,21.6339,21.6339,67400.0
2008-04-21 09:55:00,49.41,49.42,49.13,49.27,180300.0,21.6339,21.6383,21.5113,21.5726,180300.0
2008-04-21 10:00:00,49.28,49.43,49.26,49.37,62500.0,21.577,21.6426,21.5682,21.6164,62500.0
2008-04-21 10:05:00,49.37,49.43,49.36,49.43,53800.0,21.6164,21.6426,21.612,21.6426,53800.0
2008-04-21 10:10:00,49.41,49.44,49.31,49.35,49600.0,21.6339,21.647,21.5901,21.6076,49600.0
2008-04-21 10:15:00,49.35,49.39,49.2,49.24,97400.0,21.6076,21.6251,21.5419,21.5595,97400.0
2008-04-21 10:20:00,49.23,49.37,49.23,49.37,65900.0,21.5551,21.6164,21.5551,21.6164,65900.0
2008-04-21 10:25:00,49.36,49.43,49.31,49.42,57800.0,21.612,21.6426,21.5901,21.6383,57800.0
2008-04-21 10:30:00,49.41,49.46,49.36,49.46,118000.0,21.6339,21.6558,21.612,21.6558,118000.0
2008-04-21 10:35:00,49.47,49.56,49.43,49.56,73900.0,21.6602,21.6996,21.6426,21.6996,73900.0
2008-04-21 10:40:00,49.55,49.72,49.55,49.71,83600.0,21.6952,21.7696,21.6952,21.7652,83600.0
2008-04-21 10:45:00,49.7,49.76,49.61,49.68,135200.0,21.7609,21.7871,21.7215,21.7521,135200.0
2008-04-21 10:50:00,49.67,49.76,49.62,49.66,80900.0,21.7477,21.7871,21.7258,21.7434,80900.0
2008-04-21 10:55:00,49.66,49.68,49.61,49.63,38000.0,21.7434,21.7521,21.7215,21.7302,38000.0
2008-04-21 11:00:00,49.63,49.66,49.47,49.5,74000.0,21.7302,21.7434,21.6602,21.6733,74000.0
2008-04-21 11:05:00,49.49,49.64,49.45,49.64,68300.0,21.6689,21.7346,21.6514,21.7346,68300.0
2008-04-21 11:10:00,49.63,49.71,49.63,49.68,45000.0,21.7302,21.7652,21.7302,21.7521,45000.0
2008-04-21 11:15:00,49.68,49.7,49.63,49.66,35100.0,21.7521,21.7609,21.7302,21.7434,35100.0
2008-04-21 11:20:00,49.66,49.73,49.66,49.68,40400.0,21.7434,21.774,21.7434,21.7521,40400.0
2008-04-21 11:25:00,49.67,49.69,49.6,49.6,25100.0,21.7477,21.7565,21.7171,21.7171,25100.0
2008-04-21 11:30:00,49.63,49.75,49.6,49.74,36300.0,21.7302,21.7828,21.7171,21.7784,36300.0
2008-04-21 11:35:00,49.74,49.77,49.71,49.71,45600.0,21.7784,21.7915,21.7652,21.7652,45600.0
2008-04-21 11:40:00,49.72,49.73,49.67,49.67,28100.0,21.7696,21.774,21.7477,21.7477,28100.0
2008-04-21 11:45:00,49.69,49.71,49.63,49.68,40900.0,21.7565,21.7652,21.7302,21.7521,40900.0
2008-04-21 11:50:00,49.68,49.73,49.67,49.7,55700.0,21.7521,21.774,21.7477,21.7609,55700.0
2008-04-21 11:55:00,49.7,49.88,49.69,49.77,91900.0,21.7609,21.8397,21.7565,21.7915,91900.0
2008-04-21 12:00:00,49.79,49.83,49.73,49.78,35500.0,21.8003,21.8178,21.774,21.7959,35500.0
2008-04-21 12:05:00,49.77,49.87,49.77,49.86,59800.0,21.7915,21.8353,21.7915,21.8309,59800.0
2008-04-21 12:10:00,49.86,49.96,49.84,49.95,77100.0,21.8309,21.8747,21.8222,21.8703,77100.0
2008-04-21 12:15:00,49.94,50.12,49.94,50.1,103400.0,21.8659,21.9448,21.8659,21.936,103400.0
2008-04-21 12:20:00,50.1,50.14,50.01,50.06,50700.0,21.936,21.9535,21.8966,21.9185,50700.0
2008-04-21 12:25:00,50.06,50.09,50.03,50.08,69000.0,21.9185,21.9316,21.9054,21.9272,69000.0
2008-04-21 12:30:00,50.08,50.08,50.01,50.04,32300.0,21.9272,21.9272,21.8966,21.9097,32300.0
2008-04-21 12:35:00,50.04,50.06,50.02,50.04,35600.0,21.9097,21.9185,21.901,21.9097,35600.0
2008-04-21 12:40:00,50.03,50.1,50.0,50.07,44200.0,21.9054,21.936,21.8922,21.9229,44200.0
2008-04-21 12:45:00,50.06,50.17,50.05,50.14,81700.0,21.9185,21.9667,21.9141,21.9535,81700.0
2008-04-21 12:50:00,50.14,50.24,50.1,50.2,101000.0,21.9535,21.9973,21.936,21.9798,101000.0
2008-04-21 12:55:00,50.21,50.33,50.19,50.32,102100.0,21.9842,22.0367,21.9754,22.0323,102100.0
2008-04-21 13:00:00,50.32,50.45,50.32,50.39,95600.0,22.0323,22.0892,22.0323,22.063,95600.0
2008-04-21 13:05:00,50.41,50.5,50.38,50.47,92200.0,22.0717,22.1111,22.0586,22.098,92200.0
2008-04-21 13:10:00,50.46,50.51,50.32,50.37,97800.0,22.0936,22.1155,22.0323,22.0542,97800.0
2008-04-21 13:15:00,50.37,50.4,50.32,50.34,26500.0,22.0542,22.0674,22.0323,22.0411,26500.0
2008-04-21 13:20:00,50.33,50.35,50.3,50.31,40500.0,22.0367,22.0455,22.0236,22.0279,40500.0
2008-04-21 13:25:00,50.3,50.32,50.25,50.26,57500.0,22.0236,22.0323,22.0017,22.0061,57500.0
2008-04-21 13:30:00,50.26,50.3,50.21,50.22,52600.0,22.0061,22.0236,21.9842,21.9885,52600.0
2008-04-21 13:35:00,50.22,50.25,50.08,50.09,80700.0,21.9885,22.0017,21.9272,21.9316,80700.0
2008-04-21 13:40:00,50.1,50.14,50.04,50.04,78000.0,21.936,21.9535,21.9097,21.9097,78000.0
2008-04-21 13:45:00,50.04,50.07,50.01,50.07,54800.0,21.9097,21.9229,21.8966,21.9229,54800.0
2008-04-21 13:50:00,50.06,50.09,50.03,50.04,59400.0,21.9185,21.9316,21.9054,21.9097,59400.0
2008-04-21 13:55:00,50.04,50.04,49.97,50.01,61100.0,21.9097,21.9097,21.8791,21.8966,61100.0
2008-04-21 14:00:00,50.0,50.12,50.0,50.12,92800.0,21.8922,21.9448,21.8922,21.9448,92800.0
2008-04-21 14:05:00,50.12,50.16,50.05,50.06,33600.0,21.9448,21.9623,21.9141,21.9185,33600.0
2008-04-21 14:10:00,50.06,50.11,50.05,50.09,34300.0,21.9185,21.9404,21.9141,21.9316,34300.0
2008-04-21 14:15:00,50.09,50.14,50.08,50.14,46800.0,21.9316,21.9535,21.9272,21.9535,46800.0
2008-04-21 14:20:00,50.15,50.15,50.07,50.1,35600.0,21.9579,21.9579,21.9229,21.936,35600.0
2008-04-21 14:25:00,50.1,50.17,50.09,50.17,63900.0,21.936,21.9667,21.9316,21.9667,63900.0
2008-04-21 14:30:00,50.16,50.29,50.16,50.29,85200.0,21.9623,22.0192,21.9623,22.0192,85200.0
2008-04-21 14:35:00,50.28,50.34,50.28,50.34,78800.0,22.0148,22.0411,22.0148,22.0411,78800.0
2008-04-21 14:40:00,50.35,50.38,50.34,50.34,59100.0,22.0455,22.0586,22.0411,22.0411,59100.0
2008-04-21 14:45:00,50.34,50.43,50.34,50.41,85100.0,22.0411,22.0805,22.0411,22.0717,85100.0
2008-04-21 14:50:00,50.41,50.48,50.41,50.44,51300.0,22.0717,22.1024,22.0717,22.0849,51300.0
2008-04-21 14:55:00,50.45,50.46,50.41,50.41,46800.0,22.0892,22.0936,22.0717,22.0717,46800.0
2008-04-21 15:00:00,50.42,50.54,50.41,50.51,80600.0,22.0761,22.1287,22.0717,22.1155,80600.0
2008-04-21 15:05:00,50.51,50.61,50.43,50.44,135300.0,22.1155,22.1593,22.0805,22.0849,135300.0
2008-04-21 15:10:00,50.43,50.45,50.35,50.4,101100.0,22.0805,22.0892,22.0455,22.0674,101100.0
2008-04-21 15:15:00,50.41,50.57,50.35,50.56,80200.0,22.0717,22.1418,22.0455,22.1374,80200.0
2008-04-21 15:20:00,50.56,50.57,50.47,50.56,146400.0,22.1374,22.1418,22.098,22.1374,146400.0
2008-04-21 15:25:00,50.56,50.66,50.54,50.66,123500.0,22.1374,22.1812,22.1287,22.1812,123500.0
2008-04-21 15:30:00,50.66,50.66,50.5,50.53,95800.0,22.1812,22.1812,22.1111,22.1243,95800.0
2008-04-21 15:35:00,50.52,50.63,50.51,50.62,104100.0,22.1199,22.1681,22.1155,22.1637,104100.0
2008-04-21 15:40:00,50.62,50.63,50.58,50.63,108400.0,22.1637,22.1681,22.1462,22.1681,108400.0
2008-04-21 15:45:00,50.63,50.69,50.62,50.68,112400.0,22.1681,22.1943,22.1637,22.19,112400.0
2008-04-21 15:50:00,50.68,50.72,50.58,50.71,166300.0,22.19,22.2075,22.1462,22.2031,166300.0
2008-04-21 15:55:00,50.7,50.89,50.67,50.68,254200.0,22.1987,22.2819,22.1856,22.19,254200.0
2008-04-22 09:30:00,50.6,50.61,50.5,50.56,237300.0,22.1549,22.1593,22.1111,22.1374,237300.0
2008-04-22 09:35:00,50.56,50.62,50.35,50.49,81500.0,22.1374,22.1637,22.0455,22.1068,81500.0
2008-04-22 09:40:00,50.5,50.5,50.41,50.47,28200.0,22.1111,22.1111,22.0717,22.098,28200.0
2008-04-22 09:45:00,50.46,50.5,50.44,50.49,32600.0,22.0936,22.1111,22.0849,22.1068,32600.0
2008-04-22 09:50:00,50.49,50.53,50.47,50.51,52000.0,22.1068,22.1243,22.098,22.1155,52000.0
2008-04-22 09:55:00,50.51,50.53,50.47,50.48,49700.0,22.1155,22.1243,22.098,22.1024,49700.0
2008-04-22 10:00:00,50.49,50.63,50.48,50.6,77200.0,22.1068,22.1681,22.1024,22.1549,77200.0
2008-04-22 10:05:00,50.6,50.81,50.57,50.81,70800.0,22.1549,22.2469,22.1418,22.2469,70800.0
2008-04-22 10:10:00,50.82,50.9,50.65,50.78,66400.0,22.2513,22.2863,22.1768,22.2337,66400.0
2008-04-22 10:15:00,50.79,50.9,50.66,50.77,65400.0,22.2381,22.2863,22.1812,22.2294,65400.0
2008-04-22 10:20:00,50.72,50.75,50.39,50.53,68400.0,22.2075,22.2206,22.063,22.1243,68400.0
2008-04-22 10:25:00,50.57,50.57,50.3,50.38,56600.0,22.1418,22.1418,22.0236,22.0586,56600.0
2008-04-22 10:30:00,50.38,50.4,50.2,50.2,57100.0,22.0586,22.0674,21.9798,21.9798,57100.0
2008-04-22 10:35:00,50.19,50.29,50.13,50.2,96700.0,21.9754,22.0192,21.9491,21.9798,96700.0
2008-04-22 10:40:00,50.2,50.26,50.15,50.24,92400.0,21.9798,22.0061,21.9579,21.9973,92400.0
2008-04-22 10:45:00,50.23,50.26,50.2,50.25,48100.0,21.9929,22.0061,21.9798,22.0017,48100.0
2008-04-22 10:50:00,50.25,50.34,50.21,50.34,55400.0,22.0017,22.0411,21.9842,22.0411,55400.0
2008-04-22 10:55:00,50.34,50.35,50.29,50.33,31000.0,22.0411,22.0455,22.0192,22.0367,31000.0
2008-04-22 11:00:00,50.33,50.34,50.2,50.23,64000.0,22.0367,22.0411,21.9798,21.9929,64000.0
2008-04-22 11:05:00,50.23,50.25,50.1,50.12,116000.0,21.9929,22.0017,21.936,21.9448,116000.0
2008-04-22 11:10:00,50.13,50.22,50.11,50.17,42000.0,21.9491,21.9885,21.9404,21.9667,42000.0
2008-04-22 11:15:00,50.18,50.32,50.17,50.22,31600.0,21.971,22.0323,21.9667,21.9885,31600.0
2008-04-22 11:20:00,50.22,50.32,50.2,50.3,68000.0,21.9885,22.0323,21.9798,22.0236,68000.0
2008-04-22 11:25:00,50.29,50.3,50.2,50.21,37000.0,22.0192,22.0236,21.9798,21.9842,37000.0
2008-04-22 11:30:00,50.21,50.29,50.2,50.23,47000.0,21.9842,22.0192,21.9798,21.9929,47000.0
2008-04-22 11:35:00,50.21,50.29,50.21,50.27,18600.0,21.9842,22.0192,21.9842,22.0104,18600.0
2008-04-22 11:40:00,50.28,50.29,50.22,50.24,30200.0,22.0148,22.0192,21.9885,21.9973,30200.0
2008-04-22 11:45:00,50.25,50.33,50.2,50.21,96000.0,22.0017,22.0367,21.9798,21.9842,96000.0
2008-04-22 11:50:00,50.22,50.23,50.15,50.22,76700.0,21.9885,21.9929,21.9579,21.9885,76700.0
2008-04-22 11:55:00,50.2,50.23,49.94,50.03,139400.0,21.9798,21.9929,21.8659,21.9054,139400.0
2008-04-22 12:00:00,50.03,50.06,49.92,50.03,83100.0,21.9054,21.9185,21.8572,21.9054,83100.0
2008-04-22 12:05:00,50.03,50.15,50.02,50.08,35100.0,21.9054,21.9579,21.901,21.9272,35100.0
2008-04-22 12:10:00,50.1,50.15,50.07,50.15,11200.0,21.936,21.9579,21.9229,21.9579,11200.0
2008-04-22 12:15:00,50.13,50.13,50.04,50.04,26200.0,21.9491,21.9491,21.9097,21.9097,26200.0
2008-04-22 12:20:00,50.04,50.12,49.98,50.09,43900.0,21.9097,21.9448,21.8835,21.9316,43900.0
2008-04-22 12:25:00,50.09,50.11,50.0,50.08,38700.0,21.9316,21.9404,21.8922,21.9272,38700.0
2008-04-22 12:30:00,50.1,50.15,50.08,50.09,22500.0,21.936,21.9579,21.9272,21.9316,22500.0
2008-04-22 12:35:00,50.09,50.15,50.08,50.15,18100.0,21.9316,21.9579,21.9272,21.9579,18100.0
2008-04-22 12:40:00,50.15,50.18,50.14,50.14,36200.0,21.9579,21.971,21.9535,21.9535,36200.0
2008-04-22 12:45:00,50.15,50.17,50.08,50.14,36500.0,21.9579,21.9667,21.9272,21.9535,36500.0
2008-04-22 12:50:00,50.15,50.16,50.06,50.13,31900.0,21.9579,21.9623,21.9185,21.9491,31900.0
2008-04-22 12:55:00,50.13,50.15,50.09,50.12,45600.0,21.9491,21.9579,21.9316,21.9448,45600.0
2008-04-22 13:00:00,50.13,50.25,50.08,50.22,53800.0,21.9491,22.0017,21.9272,21.9885,53800.0
2008-04-22 13:05:00,50.22,50.31,50.21,50.28,32800.0,21.9885,22.0279,21.9842,22.0148,32800.0
2008-04-22 13:10:00,50.29,50.35,50.27,50.3,40400.0,22.0192,22.0455,22.0104,22.0236,40400.0
2008-04-22 13:15:00,50.3,50.35,50.23,50.25,57300.0,22.0236,22.0455,21.9929,22.0017,57300.0
2008-04-22 13:20:00,50.24,50.33,50.23,50.28,45700.0,21.9973,22.0367,21.9929,22.0148,45700.0
2008-04-22 13:25:00,50.28,50.39,50.24,50.38,43800.0,22.0148,22.063,21.9973,22.0586,43800.0
2008-04-22 13:30:00,50.39,50.4,50.36,50.37,110700.0,22.063,22.0674,22.0498,22.0542,110700.0
2008-04-22 13:35:00,50.38,50.43,50.37,50.43,52800.0,22.0586,22.0805,22.0542,22.0805,52800.0
2008-04-22 13:40:00,50.44,50.53,50.43,50.48,77700.0,22.0849,22.1243,22.0805,22.1024,77700.0
2008-04-22 13:45:00,50.48,50.55,50.4,50.48,89200.0,22.1024,22.133,22.0674,22.1024,89200.0
2008-04-22 13:50:00,50.47,50.5,50.45,50.46,47900.0,22.098,22.1111,22.0892,22.0936,47900.0
2008-04-22 13:55:00,50.46,50.46,50.43,50.44,20200.0,22.0936,22.0936,22.0805,22.0849,20200.0
2008-04-22 14:00:00,50.44,50.46,50.32,50.43,83600.0,22.0849,22.0936,22.0323,22.0805,83600.0
2008-04-22 14:05:00,50.42,50.46,50.26,50.26,64700.0,22.0761,22.0936,22.0061,22.0061,64700.0
2008-04-22 14:10:00,50.26,50.31,50.26,50.3,37400.0,22.0061,22.0279,22.0061,22.0236,37400.0
2008-04-22 14:15:00,50.29,50.3,50.29,50.29,31300.0,22.0192,22.0236,22.0192,22.0192,31300.0
2008-04-22 14:20:00,50.29,50.41,50.29,50.41,29900.0,22.0192,22.0717,22.0192,22.0717,29900.0
2008-04-22 14:25:00,50.4,50.49,50.4,50.46,52300.0,22.0674,22.1068,22.0674,22.0936,52300.0
2008-04-22 14:30:00,50.46,50.5,50.46,50.49,35600.0,22.0936,22.1111,22.0936,22.1068,35600.0
2008-04-22 14:35:00,50.5,50.5,50.38,50.38,55200.0,22.1111,22.1111,22.0586,22.0586,55200.0
2008-04-22 14:40:00,50.38,50.38,50.24,50.26,33300.0,22.0586,22.0586,21.9973,22.0061,33300.0
2008-04-22 14:45:00,50.24,50.27,50.12,50.12,82600.0,21.9973,22.0104,21.9448,21.9448,82600.0
2008-04-22 14:50:00,50.14,50.25,50.12,50.17,66400.0,21.9535,22.0017,21.9448,21.9667,66400.0
2008-04-22 14:55:00,50.16,50.2,50.15,50.18,30500.0,21.9623,21.9798,21.9579,21.971,30500.0
2008-04-22 15:00:00,50.18,50.21,50.16,50.2,27100.0,21.971,21.9842,21.9623,21.9798,27100.0
2008-04-22 15:05:00,50.21,50.44,50.14,50.17,66500.0,21.9842,22.0849,21.9535,21.9667,66500.0
2008-04-22 15:10:00,50.17,50.24,50.14,50.21,35400.0,21.9667,21.9973,21.9535,21.9842,35400.0
2008-04-22 15:15:00,50.21,50.23,50.16,50.22,41500.0,21.9842,21.9929,21.9623,21.9885,41500.0
2008-04-22 15:20:00,50.22,50.22,50.11,50.11,33400.0,21.9885,21.9885,21.9404,21.9404,33400.0
2008-04-22 15:25:00,50.12,50.12,50.05,50.09,63000.0,21.9448,21.9448,21.9141,21.9316,63000.0
2008-04-22 15:30:00,50.08,50.09,50.01,50.01,45700.0,21.9272,21.9316,21.8966,21.8966,45700.0
2008-04-22 15:35:00,50.01,50.07,50.0,50.03,91600.0,21.8966,21.9229,21.8922,21.9054,91600.0
2008-04-22 15:40:00,50.04,50.1,50.0,50.1,93900.0,21.9097,21.936,21.8922,21.936,93900.0
2008-04-22 15:45:00,50.11,50.17,50.1,50.12,72100.0,21.9404,21.9667,21.936,21.9448,72100.0
2008-04-22 15:50:00,50.12,50.19,50.01,50.01,104900.0,21.9448,21.9754,21.8966,21.8966,104900.0
2008-04-22 15:55:00,50.01,50.08,49.96,50.06,255500.0,21.8966,21.9272,21.8747,21.9185,255500.0
2008-04-23 09:30:00,51.0,51.95,50.9,51.95,810000.0,22.3301,22.746,22.2863,22.746,810000.0
2008-04-23 09:35:00,51.91,51.99,51.19,51.47,592900.0,22.7285,22.7635,22.4133,22.5358,592900.0
2008-04-23 09:40:00,51.47,51.98,51.43,51.7,570600.0,22.5358,22.7591,22.5183,22.6366,570600.0
2008-04-23 09:45:00,51.69,51.75,51.59,51.67,218100.0,22.6322,22.6584,22.5884,22.6234,218100.0
2008-04-23 09:50:00,51.67,51.78,51.48,51.71,224600.0,22.6234,22.6716,22.5402,22.6409,224600.0
2008-04-23 09:55:00,51.71,51.82,51.68,51.75,132100.0,22.6409,22.6891,22.6278,22.6584,132100.0
2008-04-23 10:00:00,51.75,51.92,51.7,51.87,147600.0,22.6584,22.7329,22.6366,22.711,147600.0
2008-04-23 10:05:00,51.87,51.89,51.61,51.61,173700.0,22.711,22.7197,22.5971,22.5971,173700.0
2008-04-23 10:10:00,51.61,51.75,51.61,51.7,42700.0,22.5971,22.6584,22.5971,22.6366,42700.0
2008-04-23 10:15:00,51.7,51.72,51.63,51.7,79500.0,22.6366,22.6453,22.6059,22.6366,79500.0
2008-04-23 10:20:00,51.7,51.91,51.7,51.91,101800.0,22.6366,22.7285,22.6366,22.7285,101800.0
2008-04-23 10:25:00,51.91,52.08,51.9,52.02,350300.0,22.7285,22.8029,22.7241,22.7767,350300.0
2008-04-23 10:30:00,52.0,52.09,51.97,52.06,137900.0,22.7679,22.8073,22.7548,22.7942,137900.0
2008-04-23 10:35:00,52.07,52.2,52.04,52.1,194700.0,22.7986,22.8555,22.7854,22.8117,194700.0
2008-04-23 10:40:00,52.11,52.2,52.1,52.19,112500.0,22.8161,22.8555,22.8117,22.8511,112500.0
2008-04-23 10:45:00,52.19,52.23,52.14,52.21,149300.0,22.8511,22.8686,22.8292,22.8599,149300.0
2008-04-23 10:50:00,52.21,52.21,51.99,52.06,168200.0,22.8599,22.8599,22.7635,22.7942,168200.0
2008-04-23 10:55:00,52.05,52.25,52.04,52.24,159000.0,22.7898,22.8774,22.7854,22.873,159000.0
2008-04-23 11:00:00,52.24,52.34,52.18,52.23,147500.0,22.873,22.9168,22.8467,22.8686,147500.0
2008-04-23 11:05:00,52.24,52.31,52.23,52.31,72400.0,22.873,22.9036,22.8686,22.9036,72400.0
2008-04-23 11:10:00,52.3,52.32,52.17,52.31,129800.0,22.8993,22.908,22.8423,22.9036,129800.0
2008-04-23 11:15:00,52.3,52.33,52.25,52.28,152800.0,22.8993,22.9124,22.8774,22.8905,152800.0
2008-04-23 11:20:00,52.29,52.3,52.18,52.29,144800.0,22.8949,22.8993,22.8467,22.8949,144800.0
2008-04-23 11:25:00,52.29,52.3,52.17,52.18,81200.0,22.8949,22.8993,22.8423,22.8467,81200.0
2008-04-23 11:30:00,52.19,52.2,51.89,51.9,124700.0,22.8511,22.8555,22.7197,22.7241,124700.0
2008-04-23 11:35:00,51.93,51.93,51.69,51.75,130600.0,22.7373,22.7373,22.6322,22.6584,130600.0
2008-04-23 11:40:00,51.76,51.8,51.65,51.76,83300.0,22.6628,22.6803,22.6147,22.6628,83300.0
2008-04-23 11:45:00,51.76,51.77,51.66,51.69,113400.0,22.6628,22.6672,22.619,22.6322,113400.0
2008-04-23 11:50:00,51.7,51.7,51.61,51.64,58900.0,22.6366,22.6366,22.5971,22.6103,58900.0
2008-04-23 11:55:00,51.63,51.74,51.56,51.6,155400.0,22.6059,22.6541,22.5753,22.5928,155400.0
2008-04-23 12:00:00,51.6,51.62,51.51,51.54,86500.0,22.5928,22.6015,22.5534,22.5665,86500.0
2008-04-23 12:05:00,51.54,51.54,51.48,51.51,96600.0,22.5665,22.5665,22.5402,22.5534,96600.0
2008-04-23 12:10:00,51.5,51.51,51.43,51.44,91900.0,22.549,22.5534,22.5183,22.5227,91900.0
2008-04-23 12:15:00,51.45,51.65,51.43,51.43,126000.0,22.5271,22.6147,22.5183,22.5183,126000.0
2008-04-23 12:20:00,51.44,51.45,51.3,51.35,98300.0,22.5227,22.5271,22.4614,22.4833,98300.0
2008-04-23 12:25:00,51.35,51.38,51.25,51.27,56500.0,22.4833,22.4964,22.4395,22.4483,56500.0
2008-04-23 12:30:00,51.26,51.29,51.13,51.25,131500.0,22.4439,22.457,22.387,22.4395,131500.0
2008-04-23 12:35:00,51.25,51.31,51.2,51.3,98800.0,22.4395,22.4658,22.4176,22.4614,98800.0
2008-04-23 12:40:00,51.28,51.3,51.24,51.28,141700.0,22.4527,22.4614,22.4351,22.4527,141700.0
2008-04-23 12:45:00,51.29,51.37,51.26,51.36,92400.0,22.457,22.4921,22.4439,22.4877,92400.0
2008-04-23 12:50:00,51.37,51.49,51.34,51.46,218900.0,22.4921,22.5446,22.4789,22.5315,218900.0
2008-04-23 12:55:00,51.47,51.55,51.39,51.5,95700.0,22.5358,22.5709,22.5008,22.549,95700.0
2008-04-23 13:00:00,51.51,51.51,51.29,51.3,124700.0,22.5534,22.5534,22.457,22.4614,124700.0
2008-04-23 13:05:00,51.3,51.33,51.21,51.28,328600.0,22.4614,22.4746,22.422,22.4527,328600.0
2008-04-23 13:10:00,51.28,51.32,51.23,51.28,111700.0,22.4527,22.4702,22.4308,22.4527,111700.0
2008-04-23 13:15:00,51.28,51.43,51.28,51.39,81300.0,22.4527,22.5183,22.4527,22.5008,81300.0
2008-04-23 13:20:00,51.4,51.52,51.36,51.5,64700.0,22.5052,22.5577,22.4877,22.549,64700.0
2008-04-23 13:25:00,51.5,51.55,51.5,51.51,58800.0,22.549,22.5709,22.549,22.5534,58800.0
2008-04-23 13:30:00,51.51,51.56,51.41,51.56,48900.0,22.5534,22.5753,22.5096,22.5753,48900.0
2008-04-23 13:35:00,51.56,51.65,51.52,51.56,84900.0,22.5753,22.6147,22.5577,22.5753,84900.0
2008-04-23 13:40:00,51.57,51.58,51.5,51.56,91800.0,22.5796,22.584,22.549,22.5753,91800.0
2008-04-23 13:45:00,51.56,51.72,51.55,51.72,88300.0,22.5753,22.6453,22.5709,22.6453,88300.0
2008-04-23 13:50:00,51.73,51.74,51.51,51.51,99700.0,22.6497,22.6541,22.5534,22.5534,99700.0
2008-04-23 13:55:00,51.51,51.52,51.39,51.4,120700.0,22.5534,22.5577,22.5008,22.5052,120700.0
2008-04-23 14:00:00,51.4,51.45,51.38,51.45,110500.0,22.5052,22.5271,22.4964,22.5271,110500.0
2008-04-23 14:05:00,51.45,51.58,51.45,51.56,60300.0,22.5271,22.584,22.5271,22.5753,60300.0
2008-04-23 14:10:00,51.56,51.89,51.55,51.87,83900.0,22.5753,22.7197,22.5709,22.711,83900.0
2008-04-23 14:15:00,51.87,51.98,51.87,51.94,109600.0,22.711,22.7591,22.711,22.7416,109600.0
2008-04-23 14:20:00,51.95,52.1,51.94,52.03,165300.0,22.746,22.8117,22.7416,22.781,165300.0
2008-04-23 14:25:00,52.04,52.08,51.99,52.01,89600.0,22.7854,22.8029,22.7635,22.7723,89600.0
2008-04-23 14:30:00,52.01,52.08,52.01,52.05,85500.0,22.7723,22.8029,22.7723,22.7898,85500.0
2008-04-23 14:35:00,52.06,52.17,52.05,52.06,117100.0,22.7942,22.8423,22.7898,22.7942,117100.0
2008-04-23 14:40:00,52.06,52.16,52.02,52.15,77900.0,22.7942,22.838,22.7767,22.8336,77900.0
2008-04-23 14:45:00,52.15,52.16,52.05,52.06,125700.0,22.8336,22.838,22.7898,22.7942,125700.0
2008-04-23 14:50:00,52.06,52.07,51.99,52.01,140500.0,22.7942,22.7986,22.7635,22.7723,140500.0
2008-04-23 14:55:00,52.0,52.06,51.94,51.96,129200.0,22.7679,22.7942,22.7416,22.7504,129200.0
2008-04-23 15:00:00,51.96,52.01,51.92,51.94,176700.0,22.7504,22.7723,22.7329,22.7416,176700.0
2008-04-23 15:05:00,51.94,52.03,51.84,52.02,121000.0,22.7416,22.781,22.6979,22.7767,121000.0
2008-04-23 15:10:00,52.01,52.09,51.96,52.07,127600.0,22.7723,22.8073,22.7504,22.7986,127600.0
2008-04-23 15:15:00,52.08,52.08,51.99,52.0,141300.0,22.8029,22.8029,22.7635,22.7679,141300.0
2008-04-23 15:20:00,51.99,52.15,51.9,51.93,146200.0,22.7635,22.8336,22.7241,22.7373,146200.0
2008-04-23 15:25:00,51.93,52.03,51.78,51.89,128200.0,22.7373,22.781,22.6716,22.7197,128200.0
2008-04-23 15:30:00,51.89,52.15,51.89,52.14,106300.0,22.7197,22.8336,22.7197,22.8292,106300.0
2008-04-23 15:35:00,52.14,52.17,52.0,52.04,199000.0,22.8292,22.8423,22.7679,22.7854,199000.0
2008-04-23 15:40:00,52.04,52.05,51.93,52.04,257200.0,22.7854,22.7898,22.7373,22.7854,257200.0
2008-04-23 15:45:00,52.04,52.05,51.98,52.03,257800.0,22.7854,22.7898,22.7591,22.781,257800.0
2008-04-23 15:50:00,52.02,52.08,51.98,52.08,305300.0,22.7767,22.8029,22.7591,22.8029,305300.0
2008-04-23 15:55:00,52.08,52.18,52.03,52.1,562800.0,22.8029,22.8467,22.781,22.8117,562800.0
2008-04-24 09:30:00,52.0,52.12,51.91,52.12,258600.0,22.7679,22.8204,22.7285,22.8204,258600.0
2008-04-24 09:35:00,52.14,52.2,52.11,52.15,69700.0,22.8292,22.8555,22.8161,22.8336,69700.0
2008-04-24 09:40:00,52.13,52.18,52.07,52.16,55900.0,22.8248,22.8467,22.7986,22.838,55900.0
2008-04-24 09:45:00,52.17,52.19,51.95,51.96,54600.0,22.8423,22.8511,22.746,22.7504,54600.0
2008-04-24 09:50:00,51.93,52.11,51.81,52.0,85100.0,22.7373,22.8161,22.6847,22.7679,85100.0
2008-04-24 09:55:00,52.03,52.1,51.99,52.08,45600.0,22.781,22.8117,22.7635,22.8029,45600.0
2008-04-24 10:00:00,52.08,52.08,51.85,51.93,80200.0,22.8029,22.8029,22.7022,22.7373,80200.0
2008-04-24 10:05:00,51.95,51.95,51.5,51.66,113000.0,22.746,22.746,22.549,22.619,113000.0
2008-04-24 10:10:00,51.66,51.66,51.5,51.52,39800.0,22.619,22.619,22.549,22.5577,39800.0
2008-04-24 10:15:00,51.51,51.75,51.51,51.73,114100.0,22.5534,22.6584,22.5534,22.6497,114100.0
2008-04-24 10:20:00,51.73,51.97,51.71,51.96,72600.0,22.6497,22.7548,22.6409,22.7504,72600.0
2008-04-24 10:25:00,51.95,51.96,51.8,51.85,47500.0,22.746,22.7504,22.6803,22.7022,47500.0
2008-04-24 10:30:00,51.85,51.85,51.6,51.73,43300.0,22.7022,22.7022,22.5928,22.6497,43300.0
2008-04-24 10:35:00,51.72,51.75,51.56,51.57,37500.0,22.6453,22.6584,22.5753,22.5796,37500.0
2008-04-24 10:40:00,51.56,51.61,51.5,51.52,53300.0,22.5753,22.5971,22.549,22.5577,53300.0
2008-04-24 10:45:00,51.52,51.6,51.52,51.56,51000.0,22.5577,22.5928,22.5577,22.5753,51000.0
2008-04-24 10:50:00,51.57,51.66,51.55,51.64,56200.0,22.5796,22.619,22.5709,22.6103,56200.0
2008-04-24 10:55:00,51.63,51.64,51.55,51.57,26100.0,22.6059,22.6103,22.5709,22.5796,26100.0
2008-04-24 11:00:00,51.56,51.65,51.55,51.62,35800.0,22.5753,22.6147,22.5709,22.6015,35800.0
2008-04-24 11:05:00,51.64,51.69,51.6,51.68,31900.0,22.6103,22.6322,22.5928,22.6278,31900.0
2008-04-24 11:10:00,51.68,51.7,51.64,51.67,32900.0,22.6278,22.6366,22.6103,22.6234,32900.0
2008-04-24 11:15:00,51.66,51.69,51.6,51.65,36000.0,22.619,22.6322,22.5928,22.6147,36000.0
2008-04-24 11:20:00,51.65,51.66,51.5,51.54,57500.0,22.6147,22.619,22.549,22.5665,57500.0
2008-04-24 11:25:00,51.54,51.68,51.52,51.67,33800.0,22.5665,22.6278,22.5577,22.6234,33800.0
2008-04-24 11:30:00,51.67,51.71,51.66,51.67,66600.0,22.6234,22.6409,22.619,22.6234,66600.0
2008-04-24 11:35:00,51.67,51.71,51.65,51.65,42600.0,22.6234,22.6409,22.6147,22.6147,42600.0
2008-04-24 11:40:00,51.65,51.84,51.65,51.84,60800.0,22.6147,22.6979,22.6147,22.6979,60800.0
2008-04-24 11:45:00,51.83,51.9,51.79,51.9,38500.0,22.6935,22.7241,22.676,22.7241,38500.0
2008-04-24 11:50:00,51.89,52.0,51.87,51.94,67800.0,22.7197,22.7679,22.711,22.7416,67800.0
2008-04-24 11:55:00,51.94,51.96,51.92,51.94,74200.0,22.7416,22.7504,22.7329,22.7416,74200.0
2008-04-24 12:00:00,51.94,52.06,51.93,52.06,90600.0,22.7416,22.7942,22.7373,22.7942,90600.0
2008-04-24 12:05:00,52.06,52.15,52.05,52.14,92300.0,22.7942,22.8336,22.7898,22.8292,92300.0
2008-04-24 12:10:00,52.14,52.19,52.1,52.15,84500.0,22.8292,22.8511,22.8117,22.8336,84500.0
2008-04-24 12:15:00,52.16,52.25,52.15,52.22,96100.0,22.838,22.8774,22.8336,22.8642,96100.0
2008-04-24 12:20:00,52.22,52.28,52.18,52.28,58800.0,22.8642,22.8905,22.8467,22.8905,58800.0
2008-04-24 12:25:00,52.28,52.43,52.24,52.27,85900.0,22.8905,22.9562,22.873,22.8861,85900.0
2008-04-24 12:30:00,52.28,52.31,52.28,52.29,141300.0,22.8905,22.9036,22.8905,22.8949,141300.0
2008-04-24 12:35:00,52.28,52.33,52.25,52.27,153000.0,22.8905,22.9124,22.8774,22.8861,153000.0
2008-04-24 12:40:00,52.28,52.42,52.24,52.26,101300.0,22.8905,22.9518,22.873,22.8817,101300.0
2008-04-24 12:45:00,52.26,52.33,52.12,52.15,57500.0,22.8817,22.9124,22.8204,22.8336,57500.0
2008-04-24 12:50:00,52.14,52.25,52.05,52.06,23400.0,22.8292,22.8774,22.7898,22.7942,23400.0
2008-04-24 12:55:00,52.06,52.23,52.05,52.22,21900.0,22.7942,22.8686,22.7898,22.8642,21900.0
2008-04-24 13:00:00,52.22,52.39,52.21,52.36,42300.0,22.8642,22.9387,22.8599,22.9255,42300.0
2008-04-24 13:05:00,52.36,52.4,52.25,52.32,48200.0,22.9255,22.943,22.8774,22.908,48200.0
2008-04-24 13:10:00,52.35,52.35,52.26,52.27,32300.0,22.9212,22.9212,22.8817,22.8861,32300.0
2008-04-24 13:15:00,52.27,52.3,52.26,52.28,31500.0,22.8861,22.8993,22.8817,22.8905,31500.0
2008-04-24 13:20:00,52.29,52.3,52.28,52.28,41800.0,22.8949,22.8993,22.8905,22.8905,41800.0
2008-04-24 13:25:00,52.28,52.29,52.26,52.27,56700.0,22.8905,22.8949,22.8817,22.8861,56700.0
2008-04-24 13:30:00,52.26,52.28,52.22,52.22,44600.0,22.8817,22.8905,22.8642,22.8642,44600.0
2008-04-24 13:35:00,52.22,52.23,52.13,52.18,28400.0,22.8642,22.8686,22.8248,22.8467,28400.0
2008-04-24 13:40:00,52.19,52.28,52.19,52.24,28400.0,22.8511,22.8905,22.8511,22.873,28400.0
2008-04-24 13:45:00,52.23,52.23,52.17,52.18,30300.0,22.8686,22.8686,22.8423,22.8467,30300.0
2008-04-24 13:50:00,52.17,52.2,52.11,52.15,34800.0,22.8423,22.8555,22.8161,22.8336,34800.0
2008-04-24 13:55:00,52.15,52.2,52.13,52.17,58500.0,22.8336,22.8555,22.8248,22.8423,58500.0
2008-04-24 14:00:00,52.17,52.18,52.14,52.16,73400.0,22.8423,22.8467,22.8292,22.838,73400.0
2008-04-24 14:05:00,52.17,52.22,52.16,52.21,52600.0,22.8423,22.8642,22.838,22.8599,52600.0
2008-04-24 14:10:00,52.21,52.22,52.19,52.22,49300.0,22.8599,22.8642,22.8511,22.8642,49300.0
2008-04-24 14:15:00,52.22,52.29,52.21,52.28,46100.0,22.8642,22.8949,22.8599,22.8905,46100.0
2008-04-24 14:20:00,52.29,52.3,52.27,52.28,55300.0,22.8949,22.8993,22.8861,22.8905,55300.0
2008-04-24 14:25:00,52.28,52.29,52.25,52.26,57100.0,22.8905,22.8949,22.8774,22.8817,57100.0
2008-04-24 14:30:00,52.25,52.26,52.21,52.24,41700.0,22.8774,22.8817,22.8599,22.873,41700.0
2008-04-24 14:35:00,52.25,52.26,52.18,52.18,37700.0,22.8774,22.8817,22.8467,22.8467,37700.0
2008-04-24 14:40:00,52.19,52.2,52.15,52.17,27500.0,22.8511,22.8555,22.8336,22.8423,27500.0
2008-04-24 14:45:00,52.17,52.25,52.17,52.23,39600.0,22.8423,22.8774,22.8423,22.8686,39600.0
2008-04-24 14:50:00,52.24,52.25,52.23,52.25,60000.0,22.873,22.8774,22.8686,22.8774,60000.0
2008-04-24 14:55:00,52.25,52.25,52.2,52.21,88300.0,22.8774,22.8774,22.8555,22.8599,88300.0
2008-04-24 15:00:00,52.21,52.23,52.16,52.17,48400.0,22.8599,22.8686,22.838,22.8423,48400.0
2008-04-24 15:05:00,52.16,52.18,52.11,52.14,55200.0,22.838,22.8467,22.8161,22.8292,55200.0
2008-04-24 15:10:00,52.16,52.16,51.96,51.96,66900.0,22.838,22.838,22.7504,22.7504,66900.0
2008-04-24 15:15:00,51.96,51.97,51.75,51.83,66200.0,22.7504,22.7548,22.6584,22.6935,66200.0
2008-04-24 15:20:00,51.83,52.0,51.83,51.98,73300.0,22.6935,22.7679,22.6935,22.7591,73300.0
2008-04-24 15:25:00,51.98,52.0,51.93,51.99,65200.0,22.7591,22.7679,22.7373,22.7635,65200.0
2008-04-24 15:30:00,51.98,52.01,51.97,52.0,82600.0,22.7591,22.7723,22.7548,22.7679,82600.0
2008-04-24 15:35:00,51.99,52.02,51.94,52.0,188000.0,22.7635,22.7767,22.7416,22.7679,188000.0
2008-04-24 15:40:00,51.99,52.01,51.78,51.87,126200.0,22.7635,22.7723,22.6716,22.711,126200.0
2008-04-24 15:45:00,51.86,51.95,51.8,51.86,189200.0,22.7066,22.746,22.6803,22.7066,189200.0
2008-04-24 15:50:00,51.84,52.07,51.76,52.03,208000.0,22.6979,22.7986,22.6628,22.781,208000.0
2008-04-24 15:55:00,52.03,52.15,51.97,52.02,379300.0,22.781,22.8336,22.7548,22.7767,379300.0
2008-04-25 09:30:00,52.14,52.18,51.75,51.79,158500.0,22.8292,22.8467,22.6584,22.676,158500.0
2008-04-25 09:35:00,51.78,51.9,51.3,51.31,151600.0,22.6716,22.7241,22.4614,22.4658,151600.0
2008-04-25 09:40:00,51.3,51.4,51.03,51.4,364800.0,22.4614,22.5052,22.3432,22.5052,364800.0
2008-04-25 09:45:00,51.44,51.54,51.34,51.54,182500.0,22.5227,22.5665,22.4789,22.5665,182500.0
2008-04-25 09:50:00,51.55,51.55,51.41,51.41,132800.0,22.5709,22.5709,22.5096,22.5096,132800.0
2008-04-25 09:55:00,51.41,51.42,51.22,51.27,152600.0,22.5096,22.514,22.4264,22.4483,152600.0
2008-04-25 10:00:00,51.27,51.33,51.21,51.27,235000.0,22.4483,22.4746,22.422,22.4483,235000.0
2008-04-25 10:05:00,51.27,51.45,51.27,51.28,96600.0,22.4483,22.5271,22.4483,22.4527,96600.0
2008-04-25 10:10:00,51.28,51.48,51.14,51.42,293700.0,22.4527,22.5402,22.3914,22.514,293700.0
2008-04-25 10:15:00,51.43,51.49,51.35,51.47,76900.0,22.5183,22.5446,22.4833,22.5358,76900.0
2008-04-25 10:20:00,51.47,51.65,51.44,51.61,86000.0,22.5358,22.6147,22.5227,22.5971,86000.0
2008-04-25 10:25:00,51.61,51.67,51.43,51.56,202800.0,22.5971,22.6234,22.5183,22.5753,202800.0
2008-04-25 10:30:00,51.58,51.93,51.54,51.66,157100.0,22.584,22.7373,22.5665,22.619,157100.0
2008-04-25 10:35:00,51.66,51.8,51.54,51.61,98100.0,22.619,22.6803,22.5665,22.5971,98100.0
2008-04-25 10:40:00,51.61,51.88,51.53,51.76,112100.0,22.5971,22.7154,22.5621,22.6628,112100.0
2008-04-25 10:45:00,51.76,51.78,51.55,51.65,90200.0,22.6628,22.6716,22.5709,22.6147,90200.0
2008-04-25 10:50:00,51.64,51.73,51.58,51.64,69300.0,22.6103,22.6497,22.584,22.6103,69300.0
2008-04-25 10:55:00,51.65,51.72,51.59,51.71,55900.0,22.6147,22.6453,22.5884,22.6409,55900.0
2008-04-25 11:00:00,51.71,51.8,51.71,51.75,114000.0,22.6409,22.6803,22.6409,22.6584,114000.0
2008-04-25 11:05:00,51.74,51.78,51.45,51.45,73300.0,22.6541,22.6716,22.5271,22.5271,73300.0
2008-04-25 11:10:00,51.45,51.51,51.42,51.47,71000.0,22.5271,22.5534,22.514,22.5358,71000.0
2008-04-25 11:15:00,51.47,51.49,51.39,51.44,87800.0,22.5358,22.5446,22.5008,22.5227,87800.0
2008-04-25 11:20:00,51.44,51.5,51.35,51.36,100700.0,22.5227,22.549,22.4833,22.4877,100700.0
2008-04-25 11:25:00,51.38,51.44,51.2,51.22,121900.0,22.4964,22.5227,22.4176,22.4264,121900.0
2008-04-25 11:30:00,51.22,51.24,51.14,51.16,82400.0,22.4264,22.4351,22.3914,22.4001,82400.0
2008-04-25 11:35:00,51.18,51.2,51.08,51.15,65500.0,22.4089,22.4176,22.3651,22.3957,65500.0
2008-04-25 11:40:00,51.15,51.23,51.15,51.19,66400.0,22.3957,22.4308,22.3957,22.4133,66400.0
2008-04-25 11:45:00,51.21,51.3,51.15,51.24,45400.0,22.422,22.4614,22.3957,22.4351,45400.0
2008-04-25 11:50:00,51.21,51.25,51.15,51.17,33800.0,22.422,22.4395,22.3957,22.4045,33800.0
2008-04-25 11:55:00,51.18,51.24,51.12,51.2,99000.0,22.4089,22.4351,22.3826,22.4176,99000.0
2008-04-25 12:00:00,51.17,51.2,51.14,51.17,24200.0,22.4045,22.4176,22.3914,22.4045,24200.0
2008-04-25 12:05:00,51.18,51.24,51.16,51.18,53000.0,22.4089,22.4351,22.4001,22.4089,53000.0
2008-04-25 12:10:00,51.2,51.22,51.17,51.2,30600.0,22.4176,22.4264,22.4045,22.4176,30600.0
2008-04-25 12:15:00,51.2,51.22,51.14,51.16,30100.0,22.4176,22.4264,22.3914,22.4001,30100.0
2008-04-25 12:20:00,51.15,51.19,51.14,51.14,30400.0,22.3957,22.4133,22.3914,22.3914,30400.0
2008-04-25 12:25:00,51.14,51.17,51.12,51.17,24300.0,22.3914,22.4045,22.3826,22.4045,24300.0
2008-04-25 12:30:00,51.17,51.17,51.1,51.12,45500.0,22.4045,22.4045,22.3738,22.3826,45500.0
2008-04-25 12:35:00,51.13,51.17,51.12,51.12,44300.0,22.387,22.4045,22.3826,22.3826,44300.0
2008-04-25 12:40:00,51.12,51.14,51.0,51.09,92100.0,22.3826,22.3914,22.3301,22.3695,92100.0
2008-04-25 12:45:00,51.09,51.2,51.07,51.11,39200.0,22.3695,22.4176,22.3607,22.3782,39200.0
2008-04-25 12:50:00,51.08,51.2,51.01,51.14,35100.0,22.3651,22.4176,22.3344,22.3914,35100.0
2008-04-25 12:55:00,51.14,51.14,51.01,51.05,33700.0,22.3914,22.3914,22.3344,22.352,33700.0
2008-04-25 13:00:00,51.03,51.06,51.03,51.05,30000.0,22.3432,22.3563,22.3432,22.352,30000.0
2008-04-25 13:05:00,51.04,51.06,50.93,51.01,106600.0,22.3476,22.3563,22.2994,22.3344,106600.0
2008-04-25 13:10:00,51.01,51.03,50.94,50.97,65800.0,22.3344,22.3432,22.3038,22.3169,65800.0
2008-04-25 13:15:00,50.95,50.99,50.88,50.92,85900.0,22.3082,22.3257,22.2775,22.295,85900.0
2008-04-25 13:20:00,50.92,50.95,50.9,50.93,50700.0,22.295,22.3082,22.2863,22.2994,50700.0
2008-04-25 13:25:00,50.93,50.94,50.87,50.9,46300.0,22.2994,22.3038,22.2731,22.2863,46300.0
2008-04-25 13:30:00,50.88,50.92,50.82,50.82,83000.0,22.2775,22.295,22.2513,22.2513,83000.0
2008-04-25 13:35:00,50.82,50.9,50.82,50.88,57200.0,22.2513,22.2863,22.2513,22.2775,57200.0
2008-04-25 13:40:00,50.89,50.9,50.75,50.87,63500.0,22.2819,22.2863,22.2206,22.2731,63500.0
2008-04-25 13:45:00,50.87,50.89,50.8,50.87,44100.0,22.2731,22.2819,22.2425,22.2731,44100.0
2008-04-25 13:50:00,50.87,50.89,50.82,50.84,29500.0,22.2731,22.2819,22.2513,22.26,29500.0
2008-04-25 13:55:00,50.85,51.0,50.85,50.97,42600.0,22.2644,22.3301,22.2644,22.3169,42600.0
2008-04-25 14:00:00,50.98,51.0,50.97,51.0,45000.0,22.3213,22.3301,22.3169,22.3301,45000.0
2008-04-25 14:05:00,51.0,51.02,50.9,50.98,79800.0,22.3301,22.3388,22.2863,22.3213,79800.0
2008-04-25 14:10:00,50.99,51.08,50.98,51.07,34000.0,22.3257,22.3651,22.3213,22.3607,34000.0
2008-04-25 14:15:00,51.06,51.12,51.06,51.12,49300.0,22.3563,22.3826,22.3563,22.3826,49300.0
2008-04-25 14:20:00,51.1,51.16,51.02,51.03,40600.0,22.3738,22.4001,22.3388,22.3432,40600.0
2008-04-25 14:25:00,51.03,51.08,51.01,51.03,32000.0,22.3432,22.3651,22.3344,22.3432,32000.0
2008-04-25 14:30:00,51.03,51.08,51.02,51.08,31700.0,22.3432,22.3651,22.3388,22.3651,31700.0
2008-04-25 14:35:00,51.08,51.26,51.07,51.26,39700.0,22.3651,22.4439,22.3607,22.4439,39700.0
2008-04-25 14:40:00,51.27,51.35,51.25,51.29,38900.0,22.4483,22.4833,22.4395,22.457,38900.0
2008-04-25 14:45:00,51.29,51.3,51.05,51.13,52000.0,22.457,22.4614,22.352,22.387,52000.0
2008-04-25 14:50:00,51.13,51.27,51.11,51.22,55100.0,22.387,22.4483,22.3782,22.4264,55100.0
2008-04-25 14:55:00,51.21,51.33,51.19,51.22,40400.0,22.422,22.4746,22.4133,22.4264,40400.0
2008-04-25 15:00:00,51.23,51.51,51.22,51.39,102300.0,22.4308,22.5534,22.4264,22.5008,102300.0
2008-04-25 15:05:00,51.38,51.42,51.27,51.42,56600.0,22.4964,22.514,22.4483,22.514,56600.0
2008-04-25 15:10:00,51.42,51.48,51.22,51.36,126000.0,22.514,22.5402,22.4264,22.4877,126000.0
2008-04-25 15:15:00,51.37,51.41,51.3,51.35,90300.0,22.4921,22.5096,22.4614,22.4833,90300.0
2008-04-25 15:20:00,51.34,51.4,51.25,51.25,74000.0,22.4789,22.5052,22.4395,22.4395,74000.0
2008-04-25 15:25:00,51.25,51.33,51.14,51.3,64000.0,22.4395,22.4746,22.3914,22.4614,64000.0
2008-04-25 15:30:00,51.3,51.41,51.29,51.34,88100.0,22.4614,22.5096,22.457,22.4789,88100.0
2008-04-25 15:35:00,51.34,51.36,51.25,51.32,73900.0,22.4789,22.4877,22.4395,22.4702,73900.0
2008-04-25 15:40:00,51.3,51.39,51.28,51.38,105900.0,22.4614,22.5008,22.4527,22.4964,105900.0
2008-04-25 15:45:00,51.38,51.52,51.38,51.48,216500.0,22.4964,22.5577,22.4964,22.5402,216500.0
2008-04-25 15:50:00,51.48,51.49,51.24,51.28,274600.0,22.5402,22.5446,22.4351,22.4527,274600.0
2008-04-25 15:55:00,51.28,51.35,51.25,51.3,266300.0,22.4527,22.4833,22.4395,22.4614,266300.0
2008-04-28 09:30:00,50.94,51.2,50.94,51.08,178200.0,22.3038,22.4176,22.3038,22.3651,178200.0
2008-04-28 09:35:00,51.1,51.15,51.03,51.08,108800.0,22.3738,22.3957,22.3432,22.3651,108800.0
2008-04-28 09:40:00,51.08,51.13,50.85,50.87,152700.0,22.3651,22.387,22.2644,22.2731,152700.0
2008-04-28 09:45:00,50.87,50.95,50.8,50.85,170900.0,22.2731,22.3082,22.2425,22.2644,170900.0
2008-04-28 09:50:00,50.85,50.9,50.75,50.89,151600.0,22.2644,22.2863,22.2206,22.2819,151600.0
2008-04-28 09:55:00,50.89,51.03,50.89,50.99,76900.0,22.2819,22.3432,22.2819,22.3257,76900.0
2008-04-28 10:00:00,50.99,51.0,50.96,50.99,56500.0,22.3257,22.3301,22.3125,22.3257,56500.0
2008-04-28 10:05:00,50.98,51.0,50.91,50.96,56900.0,22.3213,22.3301,22.2907,22.3125,56900.0
2008-04-28 10:10:00,50.95,50.97,50.92,50.96,81000.0,22.3082,22.3169,22.295,22.3125,81000.0
2008-04-28 10:15:00,50.96,50.96,50.9,50.95,92500.0,22.3125,22.3125,22.2863,22.3082,92500.0
2008-04-28 10:20:00,50.96,51.07,50.95,51.02,108100.0,22.3125,22.3607,22.3082,22.3388,108100.0
2008-04-28 10:25:00,51.0,51.02,50.97,50.98,107000.0,22.3301,22.3388,22.3169,22.3213,107000.0
2008-04-28 10:30:00,50.96,51.01,50.96,51.0,55200.0,22.3125,22.3344,22.3125,22.3301,55200.0
2008-04-28 10:35:00,51.0,51.1,50.97,51.04,68300.0,22.3301,22.3738,22.3169,22.3476,68300.0
2008-04-28 10:40:00,51.04,51.08,51.0,51.02,44900.0,22.3476,22.3651,22.3301,22.3388,44900.0
2008-04-28 10:45:00,51.01,51.08,51.0,51.04,69900.0,22.3344,22.3651,22.3301,22.3476,69900.0
2008-04-28 10:50:00,51.03,51.04,50.96,50.96,136800.0,22.3432,22.3476,22.3125,22.3125,136800.0
2008-04-28 10:55:00,50.98,51.01,50.86,50.91,58300.0,22.3213,22.3344,22.2688,22.2907,58300.0
2008-04-28 11:00:00,50.92,51.27,50.88,51.09,60400.0,22.295,22.4483,22.2775,22.3695,60400.0
2008-04-28 11:05:00,51.1,51.3,51.05,51.19,172600.0,22.3738,22.4614,22.352,22.4133,172600.0
2008-04-28 11:10:00,51.17,51.18,51.02,51.07,53700.0,22.4045,22.4089,22.3388,22.3607,53700.0
2008-04-28 11:15:00,51.07,51.14,51.01,51.1,64800.0,22.3607,22.3914,22.3344,22.3738,64800.0
2008-04-28 11:20:00,51.11,51.13,51.04,51.04,25300.0,22.3782,22.387,22.3476,22.3476,25300.0
2008-04-28 11:25:00,51.04,51.09,51.0,51.02,66600.0,22.3476,22.3695,22.3301,22.3388,66600.0
2008-04-28 11:30:00,51.03,51.05,51.0,51.03,64900.0,22.3432,22.352,22.3301,22.3432,64900.0
2008-04-28 11:35:00,51.01,51.15,50.99,51.12,67500.0,22.3344,22.3957,22.3257,22.3826,67500.0
2008-04-28 11:40:00,51.13,51.15,51.02,51.06,52500.0,22.387,22.3957,22.3388,22.3563,52500.0
2008-04-28 11:45:00,51.07,51.12,51.02,51.06,32900.0,22.3607,22.3826,22.3388,22.3563,32900.0
2008-04-28 11:50:00,51.06,51.11,51.03,51.04,20800.0,22.3563,22.3782,22.3432,22.3476,20800.0
2008-04-28 11:55:00,51.04,51.09,51.01,51.01,46800.0,22.3476,22.3695,22.3344,22.3344,46800.0
2008-04-28 12:00:00,51.02,51.04,51.0,51.03,77600.0,22.3388,22.3476,22.3301,22.3432,77600.0
2008-04-28 12:05:00,51.03,51.06,51.02,51.05,44100.0,22.3432,22.3563,22.3388,22.352,44100.0
2008-04-28 12:10:00,51.05,51.05,51.0,51.0,50900.0,22.352,22.352,22.3301,22.3301,50900.0
2008-04-28 12:15:00,51.01,51.03,51.0,51.01,52900.0,22.3344,22.3432,22.3301,22.3344,52900.0
2008-04-28 12:20:00,51.01,51.08,51.0,51.0,72300.0,22.3344,22.3651,22.3301,22.3301,72300.0
2008-04-28 12:25:00,51.0,51.06,51.0,51.06,35100.0,22.3301,22.3563,22.3301,22.3563,35100.0
2008-04-28 12:30:00,51.04,51.1,51.03,51.03,33900.0,22.3476,22.3738,22.3432,22.3432,33900.0
2008-04-28 12:35:00,51.05,51.07,51.03,51.07,34600.0,22.352,22.3607,22.3432,22.3607,34600.0
2008-04-28 12:40:00,51.07,51.11,51.04,51.06,53000.0,22.3607,22.3782,22.3476,22.3563,53000.0
2008-04-28 12:45:00,51.05,51.08,51.01,51.03,60100.0,22.352,22.3651,22.3344,22.3432,60100.0
2008-04-28 12:50:00,51.04,51.08,51.01,51.05,71600.0,22.3476,22.3651,22.3344,22.352,71600.0
2008-04-28 12:55:00,51.06,51.09,51.04,51.07,60600.0,22.3563,22.3695,22.3476,22.3607,60600.0
2008-04-28 13:00:00,51.07,51.12,51.06,51.11,63500.0,22.3607,22.3826,22.3563,22.3782,63500.0
2008-04-28 13:05:00,51.11,51.17,51.09,51.1,49400.0,22.3782,22.4045,22.3695,22.3738,49400.0
2008-04-28 13:10:00,51.1,51.12,51.08,51.11,38500.0,22.3738,22.3826,22.3651,22.3782,38500.0
2008-04-28 13:15:00,51.1,51.13,51.09,51.09,46700.0,22.3738,22.387,22.3695,22.3695,46700.0
2008-04-28 13:20:00,51.09,51.17,51.0,51.17,71000.0,22.3695,22.4045,22.3301,22.4045,71000.0
2008-04-28 13:25:00,51.17,51.23,51.13,51.2,111800.0,22.4045,22.4308,22.387,22.4176,111800.0
2008-04-28 13:30:00,51.19,51.3,51.19,51.22,99300.0,22.4133,22.4614,22.4133,22.4264,99300.0
2008-04-28 13:35:00,51.22,51.27,51.22,51.27,29000.0,22.4264,22.4483,22.4264,22.4483,29000.0
2008-04-28 13:40:00,51.27,51.29,51.23,51.28,49200.0,22.4483,22.457,22.4308,22.4527,49200.0
2008-04-28 13:45:00,51.28,51.3,51.27,51.28,59700.0,22.4527,22.4614,22.4483,22.4527,59700.0
2008-04-28 13:50:00,51.28,51.29,51.26,51.28,42400.0,22.4527,22.457,22.4439,22.4527,42400.0
2008-04-28 13:55:00,51.28,51.28,51.27,51.28,45100.0,22.4527,22.4527,22.4483,22.4527,45100.0
2008-04-28 14:00:00,51.27,51.28,51.16,51.22,54900.0,22.4483,22.4527,22.4001,22.4264,54900.0
2008-04-28 14:05:00,51.23,51.24,51.17,51.2,41200.0,22.4308,22.4351,22.4045,22.4176,41200.0
2008-04-28 14:10:00,51.21,51.22,51.06,51.12,53300.0,22.422,22.4264,22.3563,22.3826,53300.0
2008-04-28 14:15:00,51.13,51.17,51.11,51.16,76000.0,22.387,22.4045,22.3782,22.4001,76000.0
2008-04-28 14:20:00,51.15,51.26,51.15,51.17,65900.0,22.3957,22.4439,22.3957,22.4045,65900.0
2008-04-28 14:25:00,51.16,51.16,51.07,51.09,67900.0,22.4001,22.4001,22.3607,22.3695,67900.0
2008-04-28 14:30:00,51.08,51.17,51.07,51.16,53800.0,22.3651,22.4045,22.3607,22.4001,53800.0
2008-04-28 14:35:00,51.16,51.2,51.13,51.16,29500.0,22.4001,22.4176,22.387,22.4001,29500.0
2008-04-28 14:40:00,51.15,51.27,51.15,51.26,49000.0,22.3957,22.4483,22.3957,22.4439,49000.0
2008-04-28 14:45:00,51.26,51.26,51.17,51.19,40400.0,22.4439,22.4439,22.4045,22.4133,40400.0
2008-04-28 14:50:00,51.19,51.23,51.08,51.12,73200.0,22.4133,22.4308,22.3651,22.3826,73200.0
2008-04-28 14:55:00,51.13,51.13,51.05,51.1,59600.0,22.387,22.387,22.352,22.3738,59600.0
2008-04-28 15:00:00,51.1,51.12,51.08,51.11,63800.0,22.3738,22.3826,22.3651,22.3782,63800.0
2008-04-28 15:05:00,51.11,51.11,51.08,51.1,46600.0,22.3782,22.3782,22.3651,22.3738,46600.0
2008-04-28 15:10:00,51.1,51.11,51.09,51.11,50200.0,22.3738,22.3782,22.3695,22.3782,50200.0
2008-04-28 15:15:00,51.1,51.12,51.09,51.1,51800.0,22.3738,22.3826,22.3695,22.3738,51800.0
2008-04-28 15:20:00,51.1,51.11,51.05,51.09,115600.0,22.3738,22.3782,22.352,22.3695,115600.0
2008-04-28 15:25:00,51.08,51.1,51.03,51.07,84100.0,22.3651,22.3738,22.3432,22.3607,84100.0
2008-04-28 15:30:00,51.07,51.12,51.04,51.05,104900.0,22.3607,22.3826,22.3476,22.352,104900.0
2008-04-28 15:35:00,51.05,51.1,51.05,51.08,71100.0,22.352,22.3738,22.352,22.3651,71100.0
2008-04-28 15:40:00,51.08,51.14,51.08,51.08,88500.0,22.3651,22.3914,22.3651,22.3651,88500.0
2008-04-28 15:45:00,51.08,51.08,51.01,51.04,117000.0,22.3651,22.3651,22.3344,22.3476,117000.0
2008-04-28 15:50:00,51.04,51.06,51.02,51.04,173600.0,22.3476,22.3563,22.3388,22.3476,173600.0
2008-04-28 15:55:00,51.04,51.07,51.0,51.01,259200.0,22.3476,22.3607,22.3301,22.3344,259200.0
2008-04-29 09:30:00,51.44,51.45,50.75,50.91,216100.0,22.5227,22.5271,22.2206,22.2907,216100.0
2008-04-29 09:35:00,50.91,51.0,50.73,50.96,159700.0,22.2907,22.3301,22.2118,22.3125,159700.0
2008-04-29 09:40:00,50.96,50.97,50.71,50.78,249700.0,22.3125,22.3169,22.2031,22.2337,249700.0
2008-04-29 09:45:00,50.77,50.82,50.71,50.75,145200.0,22.2294,22.2513,22.2031,22.2206,145200.0
2008-04-29 09:50:00,50.75,50.78,50.68,50.77,160400.0,22.2206,22.2337,22.19,22.2294,160400.0
2008-04-29 09:55:00,50.78,50.78,50.62,50.64,103300.0,22.2337,22.2337,22.1637,22.1724,103300.0
2008-04-29 10:00:00,50.64,50.74,50.58,50.58,136900.0,22.1724,22.2162,22.1462,22.1462,136900.0
2008-04-29 10:05:00,50.58,50.62,50.5,50.5,143900.0,22.1462,22.1637,22.1111,22.1111,143900.0
2008-04-29 10:10:00,50.5,50.52,50.37,50.38,142500.0,22.1111,22.1199,22.0542,22.0586,142500.0
2008-04-29 10:15:00,50.38,50.43,50.33,50.33,120700.0,22.0586,22.0805,22.0367,22.0367,120700.0
2008-04-29 10:20:00,50.33,50.39,50.26,50.33,146400.0,22.0367,22.063,22.0061,22.0367,146400.0
2008-04-29 10:25:00,50.33,50.4,50.3,50.4,105600.0,22.0367,22.0674,22.0236,22.0674,105600.0
2008-04-29 10:30:00,50.39,50.5,50.36,50.36,209600.0,22.063,22.1111,22.0498,22.0498,209600.0
2008-04-29 10:35:00,50.37,50.41,50.31,50.37,294200.0,22.0542,22.0717,22.0279,22.0542,294200.0
2008-04-29 10:40:00,50.38,50.66,50.38,50.59,156800.0,22.0586,22.1812,22.0586,22.1505,156800.0
2008-04-29 10:45:00,50.6,50.77,50.43,50.5,180800.0,22.1549,22.2294,22.0805,22.1111,180800.0
2008-04-29 10:50:00,50.5,50.62,50.48,50.54,119200.0,22.1111,22.1637,22.1024,22.1287,119200.0
2008-04-29 10:55:00,50.55,50.73,50.51,50.71,429400.0,22.133,22.2118,22.1155,22.2031,429400.0
2008-04-29 11:00:00,50.71,50.8,50.67,50.68,120500.0,22.2031,22.2425,22.1856,22.19,120500.0
2008-04-29 11:05:00,50.68,50.79,50.67,50.76,53600.0,22.19,22.2381,22.1856,22.225,53600.0
2008-04-29 11:10:00,50.78,50.97,50.77,50.88,141900.0,22.2337,22.3169,22.2294,22.2775,141900.0
2008-04-29 11:15:00,50.88,50.88,50.8,50.84,63400.0,22.2775,22.2775,22.2425,22.26,63400.0
2008-04-29 11:20:00,50.84,50.9,50.77,50.9,56800.0,22.26,22.2863,22.2294,22.2863,56800.0
2008-04-29 11:25:00,50.89,50.9,50.66,50.74,302000.0,22.2819,22.2863,22.1812,22.2162,302000.0
2008-04-29 11:30:00,50.75,50.79,50.73,50.78,34200.0,22.2206,22.2381,22.2118,22.2337,34200.0
2008-04-29 11:35:00,50.79,50.94,50.77,50.94,48700.0,22.2381,22.3038,22.2294,22.3038,48700.0
2008-04-29 11:40:00,50.94,50.94,50.84,50.84,83500.0,22.3038,22.3038,22.26,22.26,83500.0
2008-04-29 11:45:00,50.84,50.9,50.8,50.87,45100.0,22.26,22.2863,22.2425,22.2731,45100.0
2008-04-29 11:50:00,50.87,50.9,50.86,50.9,72300.0,22.2731,22.2863,22.2688,22.2863,72300.0
2008-04-29 11:55:00,50.88,50.94,50.88,50.92,41900.0,22.2775,22.3038,22.2775,22.295,41900.0
2008-04-29 12:00:00,50.92,50.99,50.89,50.99,102800.0,22.295,22.3257,22.2819,22.3257,102800.0
2008-04-29 12:05:00,50.99,51.04,50.96,51.0,209500.0,22.3257,22.3476,22.3125,22.3301,209500.0
2008-04-29 12:10:00,51.0,51.08,50.91,50.93,315900.0,22.3301,22.3651,22.2907,22.2994,315900.0
2008-04-29 12:15:00,50.91,51.0,50.91,50.99,75000.0,22.2907,22.3301,22.2907,22.3257,75000.0
2008-04-29 12:20:00,50.99,51.0,50.99,51.0,98500.0,22.3257,22.3301,22.3257,22.3301,98500.0
2008-04-29 12:25:00,51.0,51.11,50.98,51.06,143800.0,22.3301,22.3782,22.3213,22.3563,143800.0
2008-04-29 12:30:00,51.07,51.15,51.06,51.13,40900.0,22.3607,22.3957,22.3563,22.387,40900.0
2008-04-29 12:35:00,51.1,51.22,51.09,51.17,93000.0,22.3738,22.4264,22.3695,22.4045,93000.0
2008-04-29 12:40:00,51.17,51.21,51.11,51.12,93900.0,22.4045,22.422,22.3782,22.3826,93900.0
2008-04-29 12:45:00,51.12,51.32,51.12,51.28,170700.0,22.3826,22.4702,22.3826,22.4527,170700.0
2008-04-29 12:50:00,51.29,51.38,51.27,51.38,88300.0,22.457,22.4964,22.4483,22.4964,88300.0
2008-04-29 12:55:00,51.38,51.4,51.3,51.32,116800.0,22.4964,22.5052,22.4614,22.4702,116800.0
2008-04-29 13:00:00,51.33,51.35,51.3,51.32,77000.0,22.4746,22.4833,22.4614,22.4702,77000.0
2008-04-29 13:05:00,51.32,51.41,51.32,51.41,68300.0,22.4702,22.5096,22.4702,22.5096,68300.0
2008-04-29 13:10:00,51.39,51.58,51.39,51.4,134900.0,22.5008,22.584,22.5008,22.5052,134900.0
2008-04-29 13:15:00,51.4,51.59,51.39,51.57,131200.0,22.5052,22.5884,22.5008,22.5796,131200.0
2008-04-29 13:20:00,51.58,51.6,51.53,51.58,71300.0,22.584,22.5928,22.5621,22.584,71300.0
2008-04-29 13:25:00,51.58,51.65,51.55,51.58,63700.0,22.584,22.6147,22.5709,22.584,63700.0
2008-04-29 13:30:00,51.59,51.77,51.59,51.72,115700.0,22.5884,22.6672,22.5884,22.6453,115700.0
2008-04-29 13:35:00,51.74,51.77,51.71,51.76,164400.0,22.6541,22.6672,22.6409,22.6628,164400.0
2008-04-29 13:40:00,51.77,51.84,51.67,51.7,79500.0,22.6672,22.6979,22.6234,22.6366,79500.0
2008-04-29 13:45:00,51.71,51.79,51.6,51.77,99300.0,22.6409,22.676,22.5928,22.6672,99300.0
2008-04-29 13:50:00,51.76,51.85,51.68,51.7,83200.0,22.6628,22.7022,22.6278,22.6366,83200.0
2008-04-29 13:55:00,51.67,51.86,51.67,51.8,105600.0,22.6234,22.7066,22.6234,22.6803,105600.0
2008-04-29 14:00:00,51.84,51.9,51.7,51.73,106600.0,22.6979,22.7241,22.6366,22.6497,106600.0
2008-04-29 14:05:00,51.74,51.85,51.74,51.79,62700.0,22.6541,22.7022,22.6541,22.676,62700.0
2008-04-29 14:10:00,51.78,51.83,51.77,51.79,78100.0,22.6716,22.6935,22.6672,22.676,78100.0
2008-04-29 14:15:00,51.79,51.8,51.66,51.7,83600.0,22.676,22.6803,22.619,22.6366,83600.0
2008-04-29 14:20:00,51.7,51.96,51.69,51.95,97200.0,22.6366,22.7504,22.6322,22.746,97200.0
2008-04-29 14:25:00,51.96,51.96,51.85,51.87,82300.0,22.7504,22.7504,22.7022,22.711,82300.0
2008-04-29 14:30:00,51.87,51.95,51.83,51.91,166000.0,22.711,22.746,22.6935,22.7285,166000.0
2008-04-29 14:35:00,51.89,51.92,51.78,51.8,95900.0,22.7197,22.7329,22.6716,22.6803,95900.0
2008-04-29 14:40:00,51.79,51.89,51.79,51.88,44100.0,22.676,22.7197,22.676,22.7154,44100.0
2008-04-29 14:45:00,51.88,51.93,51.82,51.84,265100.0,22.7154,22.7373,22.6891,22.6979,265100.0
2008-04-29 14:50:00,51.84,51.92,51.84,51.88,105000.0,22.6979,22.7329,22.6979,22.7154,105000.0
2008-04-29 14:55:00,51.87,51.97,51.87,51.93,115000.0,22.711,22.7548,22.711,22.7373,115000.0
2008-04-29 15:00:00,51.91,51.96,51.91,51.94,75100.0,22.7285,22.7504,22.7285,22.7416,75100.0
2008-04-29 15:05:00,51.94,52.0,51.93,51.99,121200.0,22.7416,22.7679,22.7373,22.7635,121200.0
2008-04-29 15:10:00,51.99,52.01,51.93,51.95,287200.0,22.7635,22.7723,22.7373,22.746,287200.0
2008-04-29 15:15:00,51.96,52.0,51.95,52.0,137300.0,22.7504,22.7679,22.746,22.7679,137300.0
2008-04-29 15:20:00,52.0,52.09,51.96,52.07,135400.0,22.7679,22.8073,22.7504,22.7986,135400.0
2008-04-29 15:25:00,52.08,52.08,51.96,51.97,115900.0,22.8029,22.8029,22.7504,22.7548,115900.0
2008-04-29 15:30:00,51.98,52.07,51.97,52.03,129600.0,22.7591,22.7986,22.7548,22.781,129600.0
2008-04-29 15:35:00,52.04,52.2,52.03,52.08,130000.0,22.7854,22.8555,22.781,22.8029,130000.0
2008-04-29 15:40:00,52.09,52.13,52.04,52.08,131700.0,22.8073,22.8248,22.7854,22.8029,131700.0
2008-04-29 15:45:00,52.07,52.19,52.05,52.1,180100.0,22.7986,22.8511,22.7898,22.8117,180100.0
2008-04-29 15:50:00,52.09,52.1,51.98,52.0,211100.0,22.8073,22.8117,22.7591,22.7679,211100.0
2008-04-29 15:55:00,52.0,52.02,51.93,51.99,328500.0,22.7679,22.7767,22.7373,22.7635,328500.0
2008-04-30 09:30:00,51.7,51.9,51.5,51.51,233800.0,22.6366,22.7241,22.549,22.5534,233800.0
2008-04-30 09:35:00,51.51,52.0,51.51,51.96,64200.0,22.5534,22.7679,22.5534,22.7504,64200.0
2008-04-30 09:40:00,51.97,52.01,51.78,51.93,181600.0,22.7548,22.7723,22.6716,22.7373,181600.0
2008-04-30 09:45:00,51.93,51.94,51.77,51.85,73100.0,22.7373,22.7416,22.6672,22.7022,73100.0
2008-04-30 09:50:00,51.86,51.9,51.81,51.89,38900.0,22.7066,22.7241,22.6847,22.7197,38900.0
2008-04-30 09:55:00,51.9,51.9,51.7,51.72,63800.0,22.7241,22.7241,22.6366,22.6453,63800.0
2008-04-30 10:00:00,51.73,51.79,51.62,51.79,172900.0,22.6497,22.676,22.6015,22.676,172900.0
2008-04-30 10:05:00,51.78,51.79,51.7,51.73,53900.0,22.6716,22.676,22.6366,22.6497,53900.0
2008-04-30 10:10:00,51.73,51.76,51.73,51.75,20000.0,22.6497,22.6628,22.6497,22.6584,20000.0
2008-04-30 10:15:00,51.76,51.79,51.74,51.75,40100.0,22.6628,22.676,22.6541,22.6584,40100.0
2008-04-30 10:20:00,51.75,51.79,51.74,51.74,44400.0,22.6584,22.676,22.6541,22.6541,44400.0
2008-04-30 10:25:00,51.75,51.75,51.73,51.74,59000.0,22.6584,22.6584,22.6497,22.6541,59000.0
2008-04-30 10:30:00,51.74,51.91,51.73,51.88,58200.0,22.6541,22.7285,22.6497,22.7154,58200.0
2008-04-30 10:35:00,51.87,51.98,51.87,51.95,37000.0,22.711,22.7591,22.711,22.746,37000.0
2008-04-30 10:40:00,51.95,51.99,51.89,51.91,39200.0,22.746,22.7635,22.7197,22.7285,39200.0
2008-04-30 10:45:00,51.9,51.92,51.85,51.85,46800.0,22.7241,22.7329,22.7022,22.7022,46800.0
2008-04-30 10:50:00,51.85,51.88,51.62,51.72,85200.0,22.7022,22.7154,22.6015,22.6453,85200.0
2008-04-30 10:55:00,51.73,51.78,51.72,51.78,20200.0,22.6497,22.6716,22.6453,22.6716,20200.0
2008-04-30 11:00:00,51.78,51.8,51.74,51.75,26600.0,22.6716,22.6803,22.6541,22.6584,26600.0
2008-04-30 11:05:00,51.75,51.83,51.74,51.79,38900.0,22.6584,22.6935,22.6541,22.676,38900.0
2008-04-30 11:10:00,51.8,51.86,51.74,51.85,50400.0,22.6803,22.7066,22.6541,22.7022,50400.0
2008-04-30 11:15:00,51.85,51.9,51.81,51.9,57000.0,22.7022,22.7241,22.6847,22.7241,57000.0
2008-04-30 11:20:00,51.9,51.9,51.88,51.9,59100.0,22.7241,22.7241,22.7154,22.7241,59100.0
2008-04-30 11:25:00,51.9,51.9,51.83,51.89,27300.0,22.7241,22.7241,22.6935,22.7197,27300.0
2008-04-30 11:30:00,51.89,51.9,51.88,51.89,36700.0,22.7197,22.7241,22.7154,22.7197,36700.0
2008-04-30 11:35:00,51.9,51.9,51.87,51.89,36400.0,22.7241,22.7241,22.711,22.7197,36400.0
2008-04-30 11:40:00,51.88,51.9,51.87,51.89,48200.0,22.7154,22.7241,22.711,22.7197,48200.0
2008-04-30 11:45:00,51.88,51.9,51.86,51.9,46300.0,22.7154,22.7241,22.7066,22.7241,46300.0
2008-04-30 11:50:00,51.89,51.9,51.84,51.86,72600.0,22.7197,22.7241,22.6979,22.7066,72600.0
2008-04-30 11:55:00,51.87,51.9,51.85,51.87,87700.0,22.711,22.7241,22.7022,22.711,87700.0
2008-04-30 12:00:00,51.87,51.89,51.73,51.78,385400.0,22.711,22.7197,22.6497,22.6716,385400.0
2008-04-30 12:05:00,51.78,51.82,51.71,51.72,42200.0,22.6716,22.6891,22.6409,22.6453,42200.0
2008-04-30 12:10:00,51.74,51.74,51.52,51.54,55700.0,22.6541,22.6541,22.5577,22.5665,55700.0
2008-04-30 12:15:00,51.54,51.55,51.5,51.53,100000.0,22.5665,22.5709,22.549,22.5621,100000.0
2008-04-30 12:20:00,51.54,51.55,51.51,51.55,113300.0,22.5665,22.5709,22.5534,22.5709,113300.0
2008-04-30 12:25:00,51.55,51.57,51.5,51.51,70200.0,22.5709,22.5796,22.549,22.5534,70200.0
2008-04-30 12:30:00,51.5,51.52,51.45,51.5,161100.0,22.549,22.5577,22.5271,22.549,161100.0
2008-04-30 12:35:00,51.51,51.53,51.46,51.46,77800.0,22.5534,22.5621,22.5315,22.5315,77800.0
2008-04-30 12:40:00,51.46,51.46,51.35,51.38,69000.0,22.5315,22.5315,22.4833,22.4964,69000.0
2008-04-30 12:45:00,51.38,51.4,51.34,51.36,51200.0,22.4964,22.5052,22.4789,22.4877,51200.0
2008-04-30 12:50:00,51.36,51.39,51.31,51.32,54800.0,22.4877,22.5008,22.4658,22.4702,54800.0
2008-04-30 12:55:00,51.32,51.36,51.3,51.31,32300.0,22.4702,22.4877,22.4614,22.4658,32300.0
2008-04-30 13:00:00,51.31,51.33,51.28,51.3,52200.0,22.4658,22.4746,22.4527,22.4614,52200.0
2008-04-30 13:05:00,51.31,51.38,51.3,51.38,23300.0,22.4658,22.4964,22.4614,22.4964,23300.0
2008-04-30 13:10:00,51.38,51.43,51.38,51.39,29700.0,22.4964,22.5183,22.4964,22.5008,29700.0
2008-04-30 13:15:00,51.39,51.51,51.39,51.5,45600.0,22.5008,22.5534,22.5008,22.549,45600.0
2008-04-30 13:20:00,51.49,51.5,51.43,51.43,33600.0,22.5446,22.549,22.5183,22.5183,33600.0
2008-04-30 13:25:00,51.43,51.44,51.39,51.39,20000.0,22.5183,22.5227,22.5008,22.5008,20000.0
2008-04-30 13:30:00,51.39,51.39,51.31,51.36,34600.0,22.5008,22.5008,22.4658,22.4877,34600.0
2008-04-30 13:35:00,51.37,51.42,51.33,51.42,12700.0,22.4921,22.514,22.4746,22.514,12700.0
2008-04-30 13:40:00,51.43,51.52,51.42,51.46,14700.0,22.5183,22.5577,22.514,22.5315,14700.0
2008-04-30 13:45:00,51.44,51.49,51.44,51.49,13500.0,22.5227,22.5446,22.5227,22.5446,13500.0
2008-04-30 13:50:00,51.48,51.5,51.39,51.42,20700.0,22.5402,22.549,22.5008,22.514,20700.0
2008-04-30 13:55:00,51.42,51.48,51.36,51.37,40400.0,22.514,22.5402,22.4877,22.4921,40400.0
2008-04-30 14:00:00,51.37,51.47,51.35,51.36,18700.0,22.4921,22.5358,22.4833,22.4877,18700.0
2008-04-30 14:05:00,51.36,51.64,51.36,51.53,49200.0,22.4877,22.6103,22.4877,22.5621,49200.0
2008-04-30 14:10:00,51.53,51.68,51.52,51.62,30300.0,22.5621,22.6278,22.5577,22.6015,30300.0
2008-04-30 14:15:00,51.62,52.0,51.54,51.87,139300.0,22.6015,22.7679,22.5665,22.711,139300.0
2008-04-30 14:20:00,51.85,51.85,51.51,51.54,78300.0,22.7022,22.7022,22.5534,22.5665,78300.0
2008-04-30 14:25:00,51.54,51.68,51.51,51.66,82200.0,22.5665,22.6278,22.5534,22.619,82200.0
2008-04-30 14:30:00,51.67,51.84,51.57,51.63,115800.0,22.6234,22.6979,22.5796,22.6059,115800.0
2008-04-30 14:35:00,51.64,51.7,51.43,51.44,48600.0,22.6103,22.6366,22.5183,22.5227,48600.0
2008-04-30 14:40:00,51.46,51.5,51.36,51.44,56200.0,22.5315,22.549,22.4877,22.5227,56200.0
2008-04-30 14:45:00,51.43,51.44,51.31,51.33,41800.0,22.5183,22.5227,22.4658,22.4746,41800.0
2008-04-30 14:50:00,51.32,51.45,51.2,51.21,77800.0,22.4702,22.5271,22.4176,22.422,77800.0
2008-04-30 14:55:00,51.21,51.37,51.17,51.33,79100.0,22.422,22.4921,22.4045,22.4746,79100.0
2008-04-30 15:00:00,51.33,51.5,51.26,51.41,83200.0,22.4746,22.549,22.4439,22.5096,83200.0
2008-04-30 15:05:00,51.41,51.52,51.41,51.47,58400.0,22.5096,22.5577,22.5096,22.5358,58400.0
2008-04-30 15:10:00,51.46,51.46,51.03,51.1,132500.0,22.5315,22.5315,22.3432,22.3738,132500.0
2008-04-30 15:15:00,51.08,51.24,51.08,51.16,62500.0,22.3651,22.4351,22.3651,22.4001,62500.0
2008-04-30 15:20:00,51.15,51.34,51.15,51.29,83700.0,22.3957,22.4789,22.3957,22.457,83700.0
2008-04-30 15:25:00,51.3,51.3,50.93,50.98,171200.0,22.4614,22.4614,22.2994,22.3213,171200.0
2008-04-30 15:30:00,50.98,51.08,50.91,51.08,212100.0,22.3213,22.3651,22.2907,22.3651,212100.0
2008-04-30 15:35:00,51.09,51.45,51.09,51.21,203400.0,22.3695,22.5271,22.3695,22.422,203400.0
2008-04-30 15:40:00,51.21,51.25,51.0,51.1,280400.0,22.422,22.4395,22.3301,22.3738,280400.0
2008-04-30 15:45:00,51.12,51.15,50.98,50.99,199900.0,22.3826,22.3957,22.3213,22.3257,199900.0
2008-04-30 15:50:00,51.0,51.06,50.97,51.04,426000.0,22.3301,22.3563,22.3169,22.3476,426000.0
2008-04-30 15:55:00,51.05,51.09,50.95,50.97,503400.0,22.352,22.3695,22.3082,22.3169,503400.0
2008-05-01 09:30:00,50.83,51.13,50.79,51.07,190900.0,22.2556,22.387,22.2381,22.3607,190900.0
2008-05-01 09:35:00,51.06,51.1,50.97,50.99,65000.0,22.3563,22.3738,22.3169,22.3257,65000.0
2008-05-01 09:40:00,50.99,51.09,50.99,51.01,127700.0,22.3257,22.3695,22.3257,22.3344,127700.0
2008-05-01 09:45:00,51.01,51.09,50.99,51.04,93700.0,22.3344,22.3695,22.3257,22.3476,93700.0
2008-05-01 09:50:00,51.03,51.1,51.0,51.02,71500.0,22.3432,22.3738,22.3301,22.3388,71500.0
2008-05-01 09:55:00,51.02,51.06,51.0,51.02,65100.0,22.3388,22.3563,22.3301,22.3388,65100.0
2008-05-01 10:00:00,51.01,51.08,50.79,51.02,202600.0,22.3344,22.3651,22.2381,22.3388,202600.0
2008-05-01 10:05:00,51.03,51.06,51.0,51.0,85300.0,22.3432,22.3563,22.3301,22.3301,85300.0
2008-05-01 10:10:00,51.0,51.04,50.98,51.0,142200.0,22.3301,22.3476,22.3213,22.3301,142200.0
2008-05-01 10:15:00,51.01,51.04,50.98,50.99,80700.0,22.3344,22.3476,22.3213,22.3257,80700.0
2008-05-01 10:20:00,50.99,51.07,50.99,51.07,85900.0,22.3257,22.3607,22.3257,22.3607,85900.0
2008-05-01 10:25:00,51.06,51.07,50.99,51.0,88300.0,22.3563,22.3607,22.3257,22.3301,88300.0
2008-05-01 10:30:00,51.01,51.01,50.85,50.96,83300.0,22.3344,22.3344,22.2644,22.3125,83300.0
2008-05-01 10:35:00,50.95,50.98,50.84,50.85,64400.0,22.3082,22.3213,22.26,22.2644,64400.0
2008-05-01 10:40:00,50.85,50.9,50.85,50.89,47700.0,22.2644,22.2863,22.2644,22.2819,47700.0
2008-05-01 10:45:00,50.87,50.98,50.87,50.98,29900.0,22.2731,22.3213,22.2731,22.3213,29900.0
2008-05-01 10:50:00,50.98,50.99,50.95,50.98,26000.0,22.3213,22.3257,22.3082,22.3213,26000.0
2008-05-01 10:55:00,50.98,50.99,50.95,50.97,31300.0,22.3213,22.3257,22.3082,22.3169,31300.0
2008-05-01 11:00:00,50.97,50.99,50.92,50.98,26400.0,22.3169,22.3257,22.295,22.3213,26400.0
2008-05-01 11:05:00,50.99,51.0,50.97,51.0,33700.0,22.3257,22.3301,22.3169,22.3301,33700.0
2008-05-01 11:10:00,51.0,51.0,50.85,50.87,54600.0,22.3301,22.3301,22.2644,22.2731,54600.0
2008-05-01 11:15:00,50.87,51.0,50.85,50.98,99700.0,22.2731,22.3301,22.2644,22.3213,99700.0
2008-05-01 11:20:00,50.96,51.0,50.9,50.93,61300.0,22.3125,22.3301,22.2863,22.2994,61300.0
2008-05-01 11:25:00,50.94,50.96,50.85,50.87,43300.0,22.3038,22.3125,22.2644,22.2731,43300.0
2008-05-01 11:30:00,50.87,50.91,50.85,50.85,51900.0,22.2731,22.2907,22.2644,22.2644,51900.0
2008-05-01 11:35:00,50.86,50.88,50.85,50.86,49300.0,22.2688,22.2775,22.2644,22.2688,49300.0
2008-05-01 11:40:00,50.86,50.88,50.85,50.86,66400.0,22.2688,22.2775,22.2644,22.2688,66400.0
2008-05-01 11:45:00,50.86,50.92,50.83,50.84,75200.0,22.2688,22.295,22.2556,22.26,75200.0
2008-05-01 11:50:00,50.83,50.83,50.62,50.67,84100.0,22.2556,22.2556,22.1637,22.1856,84100.0
2008-05-01 11:55:00,50.68,50.74,50.68,50.71,51900.0,22.19,22.2162,22.19,22.2031,51900.0
2008-05-01 12:00:00,50.71,50.73,50.7,50.72,64100.0,22.2031,22.2118,22.1987,22.2075,64100.0
2008-05-01 12:05:00,50.71,50.74,50.71,50.73,28900.0,22.2031,22.2162,22.2031,22.2118,28900.0
2008-05-01 12:10:00,50.73,50.87,50.7,50.84,136600.0,22.2118,22.2731,22.1987,22.26,136600.0
2008-05-01 12:15:00,50.86,50.86,50.66,50.68,49000.0,22.2688,22.2688,22.1812,22.19,49000.0
2008-05-01 12:20:00,50.68,50.81,50.68,50.81,65000.0,22.19,22.2469,22.19,22.2469,65000.0
2008-05-01 12:25:00,50.81,50.85,50.8,50.85,29000.0,22.2469,22.2644,22.2425,22.2644,29000.0
2008-05-01 12:30:00,50.85,50.9,50.84,50.9,28300.0,22.2644,22.2863,22.26,22.2863,28300.0
2008-05-01 12:35:00,50.89,51.0,50.86,50.98,58600.0,22.2819,22.3301,22.2688,22.3213,58600.0
2008-05-01 12:40:00,50.97,50.98,50.89,50.98,61900.0,22.3169,22.3213,22.2819,22.3213,61900.0
2008-05-01 12:45:00,50.99,50.99,50.91,50.93,70700.0,22.3257,22.3257,22.2907,22.2994,70700.0
2008-05-01 12:50:00,50.93,51.05,50.93,50.99,116800.0,22.2994,22.352,22.2994,22.3257,116800.0
2008-05-01 12:55:00,50.99,51.07,50.97,50.99,144500.0,22.3257,22.3607,22.3169,22.3257,144500.0
2008-05-01 13:00:00,50.99,51.0,50.87,50.93,70800.0,22.3257,22.3301,22.2731,22.2994,70800.0
2008-05-01 13:05:00,50.93,50.96,50.9,50.95,38400.0,22.2994,22.3125,22.2863,22.3082,38400.0
2008-05-01 13:10:00,50.95,50.97,50.89,50.93,73700.0,22.3082,22.3169,22.2819,22.2994,73700.0
2008-05-01 13:15:00,50.93,51.17,50.91,51.01,173300.0,22.2994,22.4045,22.2907,22.3344,173300.0
2008-05-01 13:20:00,51.02,51.08,51.02,51.06,40000.0,22.3388,22.3651,22.3388,22.3563,40000.0
2008-05-01 13:25:00,51.06,51.08,51.02,51.05,59100.0,22.3563,22.3651,22.3388,22.352,59100.0
2008-05-01 13:30:00,51.05,51.05,51.0,51.03,36500.0,22.352,22.352,22.3301,22.3432,36500.0
2008-05-01 13:35:00,51.03,51.06,51.01,51.04,48000.0,22.3432,22.3563,22.3344,22.3476,48000.0
2008-05-01 13:40:00,51.04,51.04,50.86,50.89,180400.0,22.3476,22.3476,22.2688,22.2819,180400.0
2008-05-01 13:45:00,50.9,50.93,50.86,50.88,51100.0,22.2863,22.2994,22.2688,22.2775,51100.0
2008-05-01 13:50:00,50.87,50.91,50.8,50.84,79500.0,22.2731,22.2907,22.2425,22.26,79500.0
2008-05-01 13:55:00,50.84,50.86,50.74,50.81,103900.0,22.26,22.2688,22.2162,22.2469,103900.0
2008-05-01 14:00:00,50.81,50.81,50.7,50.77,82300.0,22.2469,22.2469,22.1987,22.2294,82300.0
2008-05-01 14:05:00,50.78,50.83,50.76,50.77,108500.0,22.2337,22.2556,22.225,22.2294,108500.0
2008-05-01 14:10:00,50.77,50.79,50.75,50.77,55000.0,22.2294,22.2381,22.2206,22.2294,55000.0
2008-05-01 14:15:00,50.76,50.8,50.75,50.75,67100.0,22.225,22.2425,22.2206,22.2206,67100.0
2008-05-01 14:20:00,50.74,50.88,50.73,50.79,68000.0,22.2162,22.2775,22.2118,22.2381,68000.0
2008-05-01 14:25:00,50.8,50.81,50.71,50.76,79700.0,22.2425,22.2469,22.2031,22.225,79700.0
2008-05-01 14:30:00,50.74,50.94,50.74,50.94,42900.0,22.2162,22.3038,22.2162,22.3038,42900.0
2008-05-01 14:35:00,50.94,51.01,50.9,50.9,50900.0,22.3038,22.3344,22.2863,22.2863,50900.0
2008-05-01 14:40:00,50.9,50.96,50.8,50.86,99900.0,22.2863,22.3125,22.2425,22.2688,99900.0
2008-05-01 14:45:00,50.85,50.87,50.74,50.76,75700.0,22.2644,22.2731,22.2162,22.225,75700.0
2008-05-01 14:50:00,50.76,50.79,50.74,50.74,91200.0,22.225,22.2381,22.2162,22.2162,91200.0
2008-05-01 14:55:00,50.74,50.78,50.71,50.77,103300.0,22.2162,22.2337,22.2031,22.2294,103300.0
2008-05-01 15:00:00,50.78,50.85,50.76,50.85,65400.0,22.2337,22.2644,22.225,22.2644,65400.0
2008-05-01 15:05:00,50.84,50.84,50.78,50.78,81500.0,22.26,22.26,22.2337,22.2337,81500.0
2008-05-01 15:10:00,50.78,50.81,50.78,50.79,59900.0,22.2337,22.2469,22.2337,22.2381,59900.0
2008-05-01 15:15:00,50.79,50.8,50.74,50.76,110600.0,22.2381,22.2425,22.2162,22.225,110600.0
2008-05-01 15:20:00,50.76,50.79,50.74,50.77,87200.0,22.225,22.2381,22.2162,22.2294,87200.0
2008-05-01 15:25:00,50.77,50.78,50.72,50.76,156400.0,22.2294,22.2337,22.2075,22.225,156400.0
2008-05-01 15:30:00,50.77,50.81,50.76,50.8,113600.0,22.2294,22.2469,22.225,22.2425,113600.0
2008-05-01 15:35:00,50.8,50.83,50.65,50.66,216000.0,22.2425,22.2556,22.1768,22.1812,216000.0
2008-05-01 15:40:00,50.66,50.71,50.66,50.68,103200.0,22.1812,22.2031,22.1812,22.19,103200.0
2008-05-01 15:45:00,50.68,50.71,50.66,50.71,107200.0,22.19,22.2031,22.1812,22.2031,107200.0
2008-05-01 15:50:00,50.71,50.74,50.65,50.69,169800.0,22.2031,22.2162,22.1768,22.1943,169800.0
2008-05-01 15:55:00,50.71,50.87,50.68,50.71,308900.0,22.2031,22.2731,22.19,22.2031,308900.0
2008-05-02 09:30:00,50.9,51.1,50.67,50.77,344200.0,22.2863,22.3738,22.1856,22.2294,344200.0
2008-05-02 09:35:00,50.78,50.98,50.72,50.9,155100.0,22.2337,22.3213,22.2075,22.2863,155100.0
2008-05-02 09:40:00,50.9,50.96,50.87,50.9,125200.0,22.2863,22.3125,22.2731,22.2863,125200.0
2008-05-02 09:45:00,50.9,50.94,50.9,50.9,106300.0,22.2863,22.3038,22.2863,22.2863,106300.0
2008-05-02 09:50:00,50.91,50.91,50.79,50.86,116800.0,22.2907,22.2907,22.2381,22.2688,116800.0
2008-05-02 09:55:00,50.87,50.87,50.73,50.73,102000.0,22.2731,22.2731,22.2118,22.2118,102000.0
2008-05-02 10:00:00,50.73,50.76,50.46,50.47,200600.0,22.2118,22.225,22.0936,22.098,200600.0
2008-05-02 10:05:00,50.49,50.63,50.4,50.63,111600.0,22.1068,22.1681,22.0674,22.1681,111600.0
2008-05-02 10:10:00,50.62,50.66,50.5,50.59,136100.0,22.1637,22.1812,22.1111,22.1505,136100.0
2008-05-02 10:15:00,50.59,50.65,50.53,50.58,104400.0,22.1505,22.1768,22.1243,22.1462,104400.0
2008-05-02 10:20:00,50.58,50.61,50.5,50.52,108200.0,22.1462,22.1593,22.1111,22.1199,108200.0
2008-05-02 10:25:00,50.52,50.58,50.5,50.55,98300.0,22.1199,22.1462,22.1111,22.133,98300.0
2008-05-02 10:30:00,50.56,50.6,50.49,50.54,109200.0,22.1374,22.1549,22.1068,22.1287,109200.0
2008-05-02 10:35:00,50.54,50.57,50.5,50.5,48100.0,22.1287,22.1418,22.1111,22.1111,48100.0
2008-05-02 10:40:00,50.51,50.55,50.5,50.53,117000.0,22.1155,22.133,22.1111,22.1243,117000.0
2008-05-02 10:45:00,50.52,50.55,50.51,50.52,84000.0,22.1199,22.133,22.1155,22.1199,84000.0
2008-05-02 10:50:00,50.52,50.59,50.51,50.58,110000.0,22.1199,22.1505,22.1155,22.1462,110000.0
2008-05-02 10:55:00,50.58,50.75,50.57,50.64,171700.0,22.1462,22.2206,22.1418,22.1724,171700.0
2008-05-02 11:00:00,50.65,50.67,50.59,50.67,124600.0,22.1768,22.1856,22.1505,22.1856,124600.0
2008-05-02 11:05:00,50.66,50.71,50.66,50.68,45400.0,22.1812,22.2031,22.1812,22.19,45400.0
2008-05-02 11:10:00,50.69,50.71,50.68,50.71,104000.0,22.1943,22.2031,22.19,22.2031,104000.0
2008-05-02 11:15:00,50.71,50.77,50.7,50.72,78600.0,22.2031,22.2294,22.1987,22.2075,78600.0
2008-05-02 11:20:00,50.72,50.75,50.7,50.73,46600.0,22.2075,22.2206,22.1987,22.2118,46600.0
2008-05-02 11:25:00,50.74,50.76,50.73,50.73,57300.0,22.2162,22.225,22.2118,22.2118,57300.0
2008-05-02 11:30:00,50.74,50.76,50.73,50.76,99100.0,22.2162,22.225,22.2118,22.225,99100.0
2008-05-02 11:35:00,50.76,50.77,50.74,50.75,56600.0,22.225,22.2294,22.2162,22.2206,56600.0
2008-05-02 11:40:00,50.76,50.77,50.75,50.76,32100.0,22.225,22.2294,22.2206,22.225,32100.0
2008-05-02 11:45:00,50.77,50.79,50.76,50.78,47000.0,22.2294,22.2381,22.225,22.2337,47000.0
2008-05-02 11:50:00,50.79,50.9,50.79,50.9,84300.0,22.2381,22.2863,22.2381,22.2863,84300.0
2008-05-02 11:55:00,50.9,50.97,50.89,50.93,126000.0,22.2863,22.3169,22.2819,22.2994,126000.0
2008-05-02 12:00:00,50.94,50.94,50.75,50.76,53800.0,22.3038,22.3038,22.2206,22.225,53800.0
2008-05-02 12:05:00,50.76,50.77,50.7,50.76,119200.0,22.225,22.2294,22.1987,22.225,119200.0
2008-05-02 12:10:00,50.76,50.81,50.75,50.79,65000.0,22.225,22.2469,22.2206,22.2381,65000.0
2008-05-02 12:15:00,50.8,50.82,50.75,50.77,34400.0,22.2425,22.2513,22.2206,22.2294,34400.0
2008-05-02 12:20:00,50.77,50.8,50.75,50.79,44300.0,22.2294,22.2425,22.2206,22.2381,44300.0
2008-05-02 12:25:00,50.79,50.9,50.77,50.89,46900.0,22.2381,22.2863,22.2294,22.2819,46900.0
2008-05-02 12:30:00,50.89,50.89,50.8,50.81,36000.0,22.2819,22.2819,22.2425,22.2469,36000.0
2008-05-02 12:35:00,50.82,50.83,50.78,50.81,64000.0,22.2513,22.2556,22.2337,22.2469,64000.0
2008-05-02 12:40:00,50.81,50.82,50.78,50.8,52400.0,22.2469,22.2513,22.2337,22.2425,52400.0
2008-05-02 12:45:00,50.8,50.81,50.79,50.81,47400.0,22.2425,22.2469,22.2381,22.2469,47400.0
2008-05-02 12:50:00,50.8,50.81,50.79,50.8,35100.0,22.2425,22.2469,22.2381,22.2425,35100.0
2008-05-02 12:55:00,50.8,50.82,50.79,50.8,52300.0,22.2425,22.2513,22.2381,22.2425,52300.0
2008-05-02 13:00:00,50.8,50.82,50.75,50.77,108800.0,22.2425,22.2513,22.2206,22.2294,108800.0
2008-05-02 13:05:00,50.78,50.8,50.75,50.77,50500.0,22.2337,22.2425,22.2206,22.2294,50500.0
2008-05-02 13:10:00,50.79,50.79,50.77,50.78,31700.0,22.2381,22.2381,22.2294,22.2337,31700.0
2008-05-02 13:15:00,50.78,50.78,50.74,50.75,30800.0,22.2337,22.2337,22.2162,22.2206,30800.0
2008-05-02 13:20:00,50.76,50.77,50.75,50.77,25800.0,22.225,22.2294,22.2206,22.2294,25800.0
2008-05-02 13:25:00,50.77,50.79,50.76,50.76,42600.0,22.2294,22.2381,22.225,22.225,42600.0
2008-05-02 13:30:00,50.79,50.79,50.76,50.77,31100.0,22.2381,22.2381,22.225,22.2294,31100.0
2008-05-02 13:35:00,50.77,50.79,50.76,50.76,50500.0,22.2294,22.2381,22.225,22.225,50500.0
2008-05-02 13:40:00,50.77,50.77,50.75,50.76,55900.0,22.2294,22.2294,22.2206,22.225,55900.0
2008-05-02 13:45:00,50.76,50.78,50.75,50.78,72600.0,22.225,22.2337,22.2206,22.2337,72600.0
2008-05-02 13:50:00,50.78,50.79,50.78,50.79,31300.0,22.2337,22.2381,22.2337,22.2381,31300.0
2008-05-02 13:55:00,50.79,50.8,50.78,50.78,52300.0,22.2381,22.2425,22.2337,22.2337,52300.0
2008-05-02 14:00:00,50.79,50.79,50.77,50.78,64300.0,22.2381,22.2381,22.2294,22.2337,64300.0
2008-05-02 14:05:00,50.79,50.8,50.75,50.76,103900.0,22.2381,22.2425,22.2206,22.225,103900.0
2008-05-02 14:10:00,50.77,50.82,50.76,50.81,57400.0,22.2294,22.2513,22.225,22.2469,57400.0
2008-05-02 14:15:00,50.82,50.83,50.76,50.8,77800.0,22.2513,22.2556,22.225,22.2425,77800.0
2008-05-02 14:20:00,50.81,50.84,50.8,50.84,48700.0,22.2469,22.26,22.2425,22.26,48700.0
2008-05-02 14:25:00,50.84,50.92,50.82,50.83,96200.0,22.26,22.295,22.2513,22.2556,96200.0
2008-05-02 14:30:00,50.82,50.86,50.82,50.85,90300.0,22.2513,22.2688,22.2513,22.2644,90300.0
2008-05-02 14:35:00,50.86,50.89,50.85,50.89,62200.0,22.2688,22.2819,22.2644,22.2819,62200.0
2008-05-02 14:40:00,50.89,50.9,50.86,50.87,103900.0,22.2819,22.2863,22.2688,22.2731,103900.0
2008-05-02 14:45:00,50.87,50.91,50.85,50.89,100600.0,22.2731,22.2907,22.2644,22.2819,100600.0
2008-05-02 14:50:00,50.89,50.91,50.86,50.9,72200.0,22.2819,22.2907,22.2688,22.2863,72200.0
2008-05-02 14:55:00,50.91,50.91,50.87,50.88,100700.0,22.2907,22.2907,22.2731,22.2775,100700.0
2008-05-02 15:00:00,50.88,50.91,50.88,50.89,71000.0,22.2775,22.2907,22.2775,22.2819,71000.0
2008-05-02 15:05:00,50.9,50.92,50.86,50.87,129000.0,22.2863,22.295,22.2688,22.2731,129000.0
2008-05-02 15:10:00,50.87,50.91,50.86,50.89,87500.0,22.2731,22.2907,22.2688,22.2819,87500.0
2008-05-02 15:15:00,50.9,50.93,50.88,50.92,127200.0,22.2863,22.2994,22.2775,22.295,127200.0
2008-05-02 15:20:00,50.92,50.93,50.89,50.9,126300.0,22.295,22.2994,22.2819,22.2863,126300.0
2008-05-02 15:25:00,50.9,50.94,50.87,50.89,117100.0,22.2863,22.3038,22.2731,22.2819,117100.0
2008-05-02 15:30:00,50.89,50.9,50.86,50.88,65600.0,22.2819,22.2863,22.2688,22.2775,65600.0
2008-05-02 15:35:00,50.89,50.98,50.88,50.98,125900.0,22.2819,22.3213,22.2775,22.3213,125900.0
2008-05-02 15:40:00,50.98,51.03,50.97,51.02,157000.0,22.3213,22.3432,22.3169,22.3388,157000.0
2008-05-02 15:45:00,51.02,51.03,50.94,50.99,314600.0,22.3388,22.3432,22.3038,22.3257,314600.0
2008-05-02 15:50:00,50.99,51.0,50.96,50.97,113600.0,22.3257,22.3301,22.3125,22.3169,113600.0
2008-05-02 15:55:00,50.98,51.0,50.9,50.94,267400.0,22.3213,22.3301,22.2863,22.3038,267400.0
2008-05-05 09:30:00,51.0,51.36,50.87,51.35,143500.0,22.3301,22.4877,22.2731,22.4833,143500.0
2008-05-05 09:35:00,51.35,51.5,51.32,51.5,191400.0,22.4833,22.549,22.4702,22.549,191400.0
2008-05-05 09:40:00,51.49,51.62,51.48,51.57,185300.0,22.5446,22.6015,22.5402,22.5796,185300.0
2008-05-05 09:45:00,51.56,51.6,51.53,51.58,108400.0,22.5753,22.5928,22.5621,22.584,108400.0
2008-05-05 09:50:00,51.58,51.63,51.25,51.26,119100.0,22.584,22.6059,22.4395,22.4439,119100.0
2008-05-05 09:55:00,51.26,51.31,51.19,51.28,109200.0,22.4439,22.4658,22.4133,22.4527,109200.0
2008-05-05 10:00:00,51.29,51.38,51.06,51.09,172700.0,22.457,22.4964,22.3563,22.3695,172700.0
2008-05-05 10:05:00,51.08,51.21,51.07,51.21,114200.0,22.3651,22.422,22.3607,22.422,114200.0
2008-05-05 10:10:00,51.2,51.34,51.18,51.32,74600.0,22.4176,22.4789,22.4089,22.4702,74600.0
2008-05-05 10:15:00,51.32,51.36,51.29,51.3,66000.0,22.4702,22.4877,22.457,22.4614,66000.0
2008-05-05 10:20:00,51.3,51.32,51.23,51.23,58400.0,22.4614,22.4702,22.4308,22.4308,58400.0
2008-05-05 10:25:00,51.23,51.25,51.2,51.2,62500.0,22.4308,22.4395,22.4176,22.4176,62500.0
2008-05-05 10:30:00,51.2,51.2,51.13,51.15,64100.0,22.4176,22.4176,22.387,22.3957,64100.0
2008-05-05 10:35:00,51.15,51.18,51.09,51.18,71900.0,22.3957,22.4089,22.3695,22.4089,71900.0
2008-05-05 10:40:00,51.19,51.23,51.14,51.15,53800.0,22.4133,22.4308,22.3914,22.3957,53800.0
2008-05-05 10:45:00,51.16,51.23,51.15,51.2,56700.0,22.4001,22.4308,22.3957,22.4176,56700.0
2008-05-05 10:50:00,51.2,51.21,51.07,51.08,104600.0,22.4176,22.422,22.3607,22.3651,104600.0
2008-05-05 10:55:00,51.06,51.09,51.01,51.02,72300.0,22.3563,22.3695,22.3344,22.3388,72300.0
2008-05-05 11:00:00,51.02,51.04,50.95,50.97,62100.0,22.3388,22.3476,22.3082,22.3169,62100.0
2008-05-05 11:05:00,50.96,51.05,50.96,51.03,115000.0,22.3125,22.352,22.3125,22.3432,115000.0
2008-05-05 11:10:00,51.03,51.03,50.99,51.03,44100.0,22.3432,22.3432,22.3257,22.3432,44100.0
2008-05-05 11:15:00,51.03,51.04,51.0,51.0,56100.0,22.3432,22.3476,22.3301,22.3301,56100.0
2008-05-05 11:20:00,51.02,51.06,51.0,51.03,61200.0,22.3388,22.3563,22.3301,22.3432,61200.0
2008-05-05 11:25:00,51.02,51.09,51.02,51.09,49400.0,22.3388,22.3695,22.3388,22.3695,49400.0
2008-05-05 11:30:00,51.09,51.22,51.08,51.22,61700.0,22.3695,22.4264,22.3651,22.4264,61700.0
2008-05-05 11:35:00,51.22,51.33,51.21,51.32,60900.0,22.4264,22.4746,22.422,22.4702,60900.0
2008-05-05 11:40:00,51.31,51.32,51.23,51.24,85300.0,22.4658,22.4702,22.4308,22.4351,85300.0
2008-05-05 11:45:00,51.24,51.27,51.24,51.27,51400.0,22.4351,22.4483,22.4351,22.4483,51400.0
2008-05-05 11:50:00,51.26,51.28,51.23,51.25,83700.0,22.4439,22.4527,22.4308,22.4395,83700.0
2008-05-05 11:55:00,51.25,51.26,51.24,51.25,48800.0,22.4395,22.4439,22.4351,22.4395,48800.0
2008-05-05 12:00:00,51.25,51.3,51.24,51.27,52900.0,22.4395,22.4614,22.4351,22.4483,52900.0
2008-05-05 12:05:00,51.28,51.33,51.28,51.3,101100.0,22.4527,22.4746,22.4527,22.4614,101100.0
2008-05-05 12:10:00,51.29,51.32,51.27,51.28,146400.0,22.457,22.4702,22.4483,22.4527,146400.0
2008-05-05 12:15:00,51.28,51.29,51.1,51.16,69300.0,22.4527,22.457,22.3738,22.4001,69300.0
2008-05-05 12:20:00,51.16,51.19,51.15,51.19,31300.0,22.4001,22.4133,22.3957,22.4133,31300.0
2008-05-05 12:25:00,51.19,51.19,51.11,51.11,40500.0,22.4133,22.4133,22.3782,22.3782,40500.0
2008-05-05 12:30:00,51.12,51.12,51.01,51.02,44400.0,22.3826,22.3826,22.3344,22.3388,44400.0
2008-05-05 12:35:00,51.02,51.11,51.01,51.04,52100.0,22.3388,22.3782,22.3344,22.3476,52100.0
2008-05-05 12:40:00,51.04,51.15,51.0,51.06,59900.0,22.3476,22.3957,22.3301,22.3563,59900.0
2008-05-05 12:45:00,51.07,51.07,51.03,51.04,38800.0,22.3607,22.3607,22.3432,22.3476,38800.0
2008-05-05 12:50:00,51.05,51.06,51.01,51.03,58700.0,22.352,22.3563,22.3344,22.3432,58700.0
2008-05-05 12:55:00,51.05,51.06,51.0,51.0,52300.0,22.352,22.3563,22.3301,22.3301,52300.0
2008-05-05 13:00:00,51.0,51.01,50.91,50.91,65800.0,22.3301,22.3344,22.2907,22.2907,65800.0
2008-05-05 13:05:00,50.91,50.93,50.81,50.89,83700.0,22.2907,22.2994,22.2469,22.2819,83700.0
2008-05-05 13:10:00,50.91,50.95,50.81,50.81,73800.0,22.2907,22.3082,22.2469,22.2469,73800.0
2008-05-05 13:15:00,50.8,50.82,50.75,50.81,73300.0,22.2425,22.2513,22.2206,22.2469,73300.0
2008-05-05 13:20:00,50.82,50.83,50.67,50.69,130500.0,22.2513,22.2556,22.1856,22.1943,130500.0
2008-05-05 13:25:00,50.69,50.75,50.65,50.7,132200.0,22.1943,22.2206,22.1768,22.1987,132200.0
2008-05-05 13:30:00,50.7,50.72,50.68,50.69,57600.0,22.1987,22.2075,22.19,22.1943,57600.0
2008-05-05 13:35:00,50.7,50.72,50.69,50.72,53200.0,22.1987,22.2075,22.1943,22.2075,53200.0
2008-05-05 13:40:00,50.73,50.76,50.7,50.73,53700.0,22.2118,22.225,22.1987,22.2118,53700.0
2008-05-05 13:45:00,50.74,50.75,50.7,50.71,56500.0,22.2162,22.2206,22.1987,22.2031,56500.0
2008-05-05 13:50:00,50.71,50.72,50.64,50.66,55900.0,22.2031,22.2075,22.1724,22.1812,55900.0
2008-05-05 13:55:00,50.66,50.68,50.63,50.65,60800.0,22.1812,22.19,22.1681,22.1768,60800.0
2008-05-05 14:00:00,50.65,50.71,50.64,50.71,45900.0,22.1768,22.2031,22.1724,22.2031,45900.0
2008-05-05 14:05:00,50.7,50.75,50.7,50.75,80900.0,22.1987,22.2206,22.1987,22.2206,80900.0
2008-05-05 14:10:00,50.75,50.77,50.73,50.77,65000.0,22.2206,22.2294,22.2118,22.2294,65000.0
2008-05-05 14:15:00,50.78,50.82,50.76,50.79,81600.0,22.2337,22.2513,22.225,22.2381,81600.0
2008-05-05 14:20:00,50.79,50.92,50.78,50.89,69600.0,22.2381,22.295,22.2337,22.2819,69600.0
2008-05-05 14:25:00,50.87,50.93,50.87,50.92,41600.0,22.2731,22.2994,22.2731,22.295,41600.0
2008-05-05 14:30:00,50.92,50.95,50.91,50.94,38500.0,22.295,22.3082,22.2907,22.3038,38500.0
2008-05-05 14:35:00,50.94,50.95,50.89,50.9,53900.0,22.3038,22.3082,22.2819,22.2863,53900.0
2008-05-05 14:40:00,50.9,50.9,50.86,50.86,60400.0,22.2863,22.2863,22.2688,22.2688,60400.0
2008-05-05 14:45:00,50.86,50.86,50.81,50.86,57100.0,22.2688,22.2688,22.2469,22.2688,57100.0
2008-05-05 14:50:00,50.86,51.04,50.86,51.01,121700.0,22.2688,22.3476,22.2688,22.3344,121700.0
2008-05-05 14:55:00,51.02,51.05,51.01,51.05,84700.0,22.3388,22.352,22.3344,22.352,84700.0
2008-05-05 15:00:00,51.04,51.05,51.02,51.03,67000.0,22.3476,22.352,22.3388,22.3432,67000.0
2008-05-05 15:05:00,51.04,51.04,50.98,50.98,88900.0,22.3476,22.3476,22.3213,22.3213,88900.0
2008-05-05 15:10:00,50.99,51.01,50.98,50.99,95800.0,22.3257,22.3344,22.3213,22.3257,95800.0
2008-05-05 15:15:00,51.0,51.0,50.97,50.98,86100.0,22.3301,22.3301,22.3169,22.3213,86100.0
2008-05-05 15:20:00,50.99,51.04,50.98,51.02,87600.0,22.3257,22.3476,22.3213,22.3388,87600.0
2008-05-05 15:25:00,51.03,51.03,50.98,51.0,108800.0,22.3432,22.3432,22.3213,22.3301,108800.0
2008-05-05 15:30:00,51.0,51.0,50.98,50.99,85900.0,22.3301,22.3301,22.3213,22.3257,85900.0
2008-05-05 15:35:00,50.99,51.03,50.99,51.0,134300.0,22.3257,22.3432,22.3257,22.3301,134300.0
2008-05-05 15:40:00,51.0,51.01,50.87,50.9,182700.0,22.3301,22.3344,22.2731,22.2863,182700.0
2008-05-05 15:45:00,50.9,50.92,50.8,50.82,99800.0,22.2863,22.295,22.2425,22.2513,99800.0
2008-05-05 15:50:00,50.81,50.89,50.78,50.82,150700.0,22.2469,22.2819,22.2337,22.2513,150700.0
2008-05-05 15:55:00,50.81,50.87,50.69,50.8,258200.0,22.2469,22.2731,22.1943,22.2425,258200.0
2008-05-06 09:30:00,50.9,51.11,50.9,51.04,243900.0,22.2863,22.3782,22.2863,22.3476,243900.0
2008-05-06 09:35:00,51.04,51.13,51.03,51.05,114500.0,22.3476,22.387,22.3432,22.352,114500.0
2008-05-06 09:40:00,51.05,51.09,50.92,51.07,118800.0,22.352,22.3695,22.295,22.3607,118800.0
2008-05-06 09:45:00,51.05,51.05,50.86,50.94,136300.0,22.352,22.352,22.2688,22.3038,136300.0
2008-05-06 09:50:00,50.96,50.96,50.85,50.91,121300.0,22.3125,22.3125,22.2644,22.2907,121300.0
2008-05-06 09:55:00,50.92,50.95,50.85,50.86,77200.0,22.295,22.3082,22.2644,22.2688,77200.0
2008-05-06 10:00:00,50.86,51.0,50.85,50.98,45900.0,22.2688,22.3301,22.2644,22.3213,45900.0
2008-05-06 10:05:00,51.0,51.05,50.97,50.98,112100.0,22.3301,22.352,22.3169,22.3213,112100.0
2008-05-06 10:10:00,51.0,51.04,50.95,50.95,104900.0,22.3301,22.3476,22.3082,22.3082,104900.0
2008-05-06 10:15:00,50.95,50.97,50.91,50.96,62700.0,22.3082,22.3169,22.2907,22.3125,62700.0
2008-05-06 10:20:00,50.95,51.1,50.95,51.08,92400.0,22.3082,22.3738,22.3082,22.3651,92400.0
2008-05-06 10:25:00,51.09,51.17,51.09,51.11,52900.0,22.3695,22.4045,22.3695,22.3782,52900.0
2008-05-06 10:30:00,51.11,51.15,51.09,51.14,36200.0,22.3782,22.3957,22.3695,22.3914,36200.0
2008-05-06 10:35:00,51.14,51.25,51.13,51.25,86300.0,22.3914,22.4395,22.387,22.4395,86300.0
2008-05-06 10:40:00,51.23,51.53,51.22,51.5,204000.0,22.4308,22.5621,22.4264,22.549,204000.0
2008-05-06 10:45:00,51.5,51.71,51.49,51.67,165400.0,22.549,22.6409,22.5446,22.6234,165400.0
2008-05-06 10:50:00,51.67,51.68,51.5,51.53,125500.0,22.6234,22.6278,22.549,22.5621,125500.0
2008-05-06 10:55:00,51.53,51.55,51.48,51.5,93000.0,22.5621,22.5709,22.5402,22.549,93000.0
2008-05-06 11:00:00,51.5,51.74,51.5,51.68,119200.0,22.549,22.6541,22.549,22.6278,119200.0
2008-05-06 11:05:00,51.68,51.69,51.64,51.65,88700.0,22.6278,22.6322,22.6103,22.6147,88700.0
2008-05-06 11:10:00,51.65,51.7,51.65,51.68,84400.0,22.6147,22.6366,22.6147,22.6278,84400.0
2008-05-06 11:15:00,51.68,51.68,51.5,51.51,96700.0,22.6278,22.6278,22.549,22.5534,96700.0
2008-05-06 11:20:00,51.52,51.6,51.48,51.5,73800.0,22.5577,22.5928,22.5402,22.549,73800.0
2008-05-06 11:25:00,51.47,51.64,51.44,51.64,69500.0,22.5358,22.6103,22.5227,22.6103,69500.0
2008-05-06 11:30:00,51.62,51.74,51.62,51.74,75200.0,22.6015,22.6541,22.6015,22.6541,75200.0
2008-05-06 11:35:00,51.73,51.75,51.68,51.68,103700.0,22.6497,22.6584,22.6278,22.6278,103700.0
2008-05-06 11:40:00,51.68,51.69,51.59,51.64,50100.0,22.6278,22.6322,22.5884,22.6103,50100.0
2008-05-06 11:45:00,51.63,51.67,51.56,51.65,49500.0,22.6059,22.6234,22.5753,22.6147,49500.0
2008-05-06 11:50:00,51.67,51.79,51.65,51.71,105700.0,22.6234,22.676,22.6147,22.6409,105700.0
2008-05-06 11:55:00,51.71,51.75,51.68,51.72,48000.0,22.6409,22.6584,22.6278,22.6453,48000.0
2008-05-06 12:00:00,51.72,51.79,51.71,51.75,77500.0,22.6453,22.676,22.6409,22.6584,77500.0
2008-05-06 12:05:00,51.74,51.74,51.64,51.65,38200.0,22.6541,22.6541,22.6103,22.6147,38200.0
2008-05-06 12:10:00,51.64,51.67,51.54,51.63,60300.0,22.6103,22.6234,22.5665,22.6059,60300.0
2008-05-06 12:15:00,51.63,51.69,51.6,51.64,43400.0,22.6059,22.6322,22.5928,22.6103,43400.0
2008-05-06 12:20:00,51.65,51.73,51.61,51.72,48800.0,22.6147,22.6497,22.5971,22.6453,48800.0
2008-05-06 12:25:00,51.71,51.8,51.67,51.69,78200.0,22.6409,22.6803,22.6234,22.6322,78200.0
2008-05-06 12:30:00,51.72,51.78,51.68,51.68,54100.0,22.6453,22.6716,22.6278,22.6278,54100.0
2008-05-06 12:35:00,51.68,51.73,51.64,51.66,38200.0,22.6278,22.6497,22.6103,22.619,38200.0
2008-05-06 12:40:00,51.64,51.66,51.61,51.64,25800.0,22.6103,22.619,22.5971,22.6103,25800.0
2008-05-06 12:45:00,51.64,51.7,51.64,51.68,146200.0,22.6103,22.6366,22.6103,22.6278,146200.0
2008-05-06 12:50:00,51.68,51.74,51.66,51.68,99700.0,22.6278,22.6541,22.619,22.6278,99700.0
2008-05-06 12:55:00,51.69,51.69,51.64,51.65,77200.0,22.6322,22.6322,22.6103,22.6147,77200.0
2008-05-06 13:00:00,51.65,51.68,51.63,51.64,42000.0,22.6147,22.6278,22.6059,22.6103,42000.0
2008-05-06 13:05:00,51.64,51.69,51.6,51.61,193200.0,22.6103,22.6322,22.5928,22.5971,193200.0
2008-05-06 13:10:00,51.62,51.68,51.56,51.65,83900.0,22.6015,22.6278,22.5753,22.6147,83900.0
2008-05-06 13:15:00,51.66,51.74,51.65,51.72,111900.0,22.619,22.6541,22.6147,22.6453,111900.0
2008-05-06 13:20:00,51.73,51.74,51.68,51.74,33800.0,22.6497,22.6541,22.6278,22.6541,33800.0
2008-05-06 13:25:00,51.73,51.74,51.7,51.71,35000.0,22.6497,22.6541,22.6366,22.6409,35000.0
2008-05-06 13:30:00,51.71,51.73,51.69,51.71,38700.0,22.6409,22.6497,22.6322,22.6409,38700.0
2008-05-06 13:35:00,51.71,51.74,51.7,51.73,38300.0,22.6409,22.6541,22.6366,22.6497,38300.0
2008-05-06 13:40:00,51.72,51.82,51.69,51.82,69300.0,22.6453,22.6891,22.6322,22.6891,69300.0
2008-05-06 13:45:00,51.81,51.84,51.74,51.76,83000.0,22.6847,22.6979,22.6541,22.6628,83000.0
2008-05-06 13:50:00,51.76,51.78,51.73,51.78,52400.0,22.6628,22.6716,22.6497,22.6716,52400.0
2008-05-06 13:55:00,51.77,51.81,51.74,51.75,44200.0,22.6672,22.6847,22.6541,22.6584,44200.0
2008-05-06 14:00:00,51.74,51.75,51.63,51.64,30300.0,22.6541,22.6584,22.6059,22.6103,30300.0
2008-05-06 14:05:00,51.64,51.65,51.64,51.64,120800.0,22.6103,22.6147,22.6103,22.6103,120800.0
2008-05-06 14:10:00,51.64,51.65,51.6,51.6,54000.0,22.6103,22.6147,22.5928,22.5928,54000.0
2008-05-06 14:15:00,51.6,51.6,51.55,51.56,33400.0,22.5928,22.5928,22.5709,22.5753,33400.0
2008-05-06 14:20:00,51.56,51.64,51.56,51.63,40800.0,22.5753,22.6103,22.5753,22.6059,40800.0
2008-05-06 14:25:00,51.64,51.67,51.59,51.65,30900.0,22.6103,22.6234,22.5884,22.6147,30900.0
2008-05-06 14:30:00,51.65,51.66,51.63,51.64,61100.0,22.6147,22.619,22.6059,22.6103,61100.0
2008-05-06 14:35:00,51.65,51.66,51.64,51.64,45900.0,22.6147,22.619,22.6103,22.6103,45900.0
2008-05-06 14:40:00,51.65,51.67,51.63,51.66,111200.0,22.6147,22.6234,22.6059,22.619,111200.0
2008-05-06 14:45:00,51.66,51.75,51.65,51.75,43100.0,22.619,22.6584,22.6147,22.6584,43100.0
2008-05-06 14:50:00,51.75,51.77,51.71,51.75,75100.0,22.6584,22.6672,22.6409,22.6584,75100.0
2008-05-06 14:55:00,51.75,51.75,51.73,51.75,36000.0,22.6584,22.6584,22.6497,22.6584,36000.0
2008-05-06 15:00:00,51.74,51.82,51.74,51.8,68600.0,22.6541,22.6891,22.6541,22.6803,68600.0
2008-05-06 15:05:00,51.8,51.81,51.77,51.79,55000.0,22.6803,22.6847,22.6672,22.676,55000.0
2008-05-06 15:10:00,51.79,51.81,51.77,51.8,65000.0,22.676,22.6847,22.6672,22.6803,65000.0
2008-05-06 15:15:00,51.78,51.81,51.68,51.79,179900.0,22.6716,22.6847,22.6278,22.676,179900.0
2008-05-06 15:20:00,51.8,51.82,51.77,51.79,70500.0,22.6803,22.6891,22.6672,22.676,70500.0
2008-05-06 15:25:00,51.78,51.81,51.76,51.78,106200.0,22.6716,22.6847,22.6628,22.6716,106200.0
2008-05-06 15:30:00,51.78,51.81,51.74,51.8,95900.0,22.6716,22.6847,22.6541,22.6803,95900.0
2008-05-06 15:35:00,51.8,51.94,51.79,51.89,178600.0,22.6803,22.7416,22.676,22.7197,178600.0
2008-05-06 15:40:00,51.89,51.9,51.84,51.84,111100.0,22.7197,22.7241,22.6979,22.6979,111100.0
2008-05-06 15:45:00,51.84,51.85,51.79,51.82,117800.0,22.6979,22.7022,22.676,22.6891,117800.0
2008-05-06 15:50:00,51.83,51.89,51.8,51.81,142900.0,22.6935,22.7197,22.6803,22.6847,142900.0
2008-05-06 15:55:00,51.81,51.95,51.78,51.92,284000.0,22.6847,22.746,22.6716,22.7329,284000.0
2008-05-07 09:30:00,51.97,52.05,51.75,52.05,311900.0,22.7548,22.7898,22.6584,22.7898,311900.0
2008-05-07 09:35:00,52.04,52.07,51.97,51.98,141800.0,22.7854,22.7986,22.7548,22.7591,141800.0
2008-05-07 09:40:00,51.98,52.04,51.96,52.04,73400.0,22.7591,22.7854,22.7504,22.7854,73400.0
2008-05-07 09:45:00,52.03,52.08,51.88,51.9,146300.0,22.781,22.8029,22.7154,22.7241,146300.0
2008-05-07 09:50:00,51.91,52.05,51.9,52.05,133000.0,22.7285,22.7898,22.7241,22.7898,133000.0
2008-05-07 09:55:00,52.04,52.08,51.82,51.82,141800.0,22.7854,22.8029,22.6891,22.6891,141800.0
2008-05-07 10:00:00,51.82,51.85,51.67,51.69,77200.0,22.6891,22.7022,22.6234,22.6322,77200.0
2008-05-07 10:05:00,51.69,51.77,51.67,51.75,104000.0,22.6322,22.6672,22.6234,22.6584,104000.0
2008-05-07 10:10:00,51.75,51.82,51.74,51.79,79200.0,22.6584,22.6891,22.6541,22.676,79200.0
2008-05-07 10:15:00,51.79,51.81,51.75,51.75,57700.0,22.676,22.6847,22.6584,22.6584,57700.0
2008-05-07 10:20:00,51.75,51.79,51.75,51.77,73800.0,22.6584,22.676,22.6584,22.6672,73800.0
2008-05-07 10:25:00,51.76,51.89,51.75,51.87,81900.0,22.6628,22.7197,22.6584,22.711,81900.0
2008-05-07 10:30:00,51.88,52.07,51.86,52.04,119200.0,22.7154,22.7986,22.7066,22.7854,119200.0
2008-05-07 10:35:00,52.04,52.07,51.94,52.03,77100.0,22.7854,22.7986,22.7416,22.781,77100.0
2008-05-07 10:40:00,52.03,52.05,52.0,52.03,65300.0,22.781,22.7898,22.7679,22.781,65300.0
2008-05-07 10:45:00,52.04,52.07,52.03,52.06,121400.0,22.7854,22.7986,22.781,22.7942,121400.0
2008-05-07 10:50:00,52.08,52.1,52.05,52.07,95100.0,22.8029,22.8117,22.7898,22.7986,95100.0
2008-05-07 10:55:00,52.09,52.12,52.05,52.08,134100.0,22.8073,22.8204,22.7898,22.8029,134100.0
2008-05-07 11:00:00,52.09,52.09,52.02,52.04,74000.0,22.8073,22.8073,22.7767,22.7854,74000.0
2008-05-07 11:05:00,52.03,52.06,52.01,52.05,49200.0,22.781,22.7942,22.7723,22.7898,49200.0
2008-05-07 11:10:00,52.05,52.09,52.03,52.07,69000.0,22.7898,22.8073,22.781,22.7986,69000.0
2008-05-07 11:15:00,52.07,52.09,52.04,52.04,142900.0,22.7986,22.8073,22.7854,22.7854,142900.0
2008-05-07 11:20:00,52.04,52.07,52.02,52.03,34600.0,22.7854,22.7986,22.7767,22.781,34600.0
2008-05-07 11:25:00,52.04,52.07,52.04,52.04,41000.0,22.7854,22.7986,22.7854,22.7854,41000.0
2008-05-07 11:30:00,52.05,52.06,51.95,51.96,54500.0,22.7898,22.7942,22.746,22.7504,54500.0
2008-05-07 11:35:00,51.95,52.07,51.95,52.06,64500.0,22.746,22.7986,22.746,22.7942,64500.0
2008-05-07 11:40:00,52.06,52.1,52.05,52.05,50800.0,22.7942,22.8117,22.7898,22.7898,50800.0
2008-05-07 11:45:00,52.05,52.08,52.04,52.05,46000.0,22.7898,22.8029,22.7854,22.7898,46000.0
2008-05-07 11:50:00,52.04,52.06,52.03,52.05,37800.0,22.7854,22.7942,22.781,22.7898,37800.0
2008-05-07 11:55:00,52.04,52.05,52.03,52.04,33000.0,22.7854,22.7898,22.781,22.7854,33000.0
2008-05-07 12:00:00,52.05,52.06,52.03,52.04,36500.0,22.7898,22.7942,22.781,22.7854,36500.0
2008-05-07 12:05:00,52.04,52.1,52.03,52.09,60500.0,22.7854,22.8117,22.781,22.8073,60500.0
2008-05-07 12:10:00,52.1,52.1,52.05,52.06,41500.0,22.8117,22.8117,22.7898,22.7942,41500.0
2008-05-07 12:15:00,52.06,52.09,52.06,52.09,33800.0,22.7942,22.8073,22.7942,22.8073,33800.0
2008-05-07 12:20:00,52.09,52.11,52.08,52.09,44700.0,22.8073,22.8161,22.8029,22.8073,44700.0
2008-05-07 12:25:00,52.09,52.15,52.05,52.14,76500.0,22.8073,22.8336,22.7898,22.8292,76500.0
2008-05-07 12:30:00,52.15,52.18,52.1,52.13,92500.0,22.8336,22.8467,22.8117,22.8248,92500.0
2008-05-07 12:35:00,52.14,52.19,52.13,52.18,37800.0,22.8292,22.8511,22.8248,22.8467,37800.0
2008-05-07 12:40:00,52.19,52.2,52.15,52.17,37000.0,22.8511,22.8555,22.8336,22.8423,37000.0
2008-05-07 12:45:00,52.17,52.2,52.14,52.18,52300.0,22.8423,22.8555,22.8292,22.8467,52300.0
2008-05-07 12:50:00,52.18,52.19,52.15,52.18,27500.0,22.8467,22.8511,22.8336,22.8467,27500.0
2008-05-07 12:55:00,52.18,52.18,52.15,52.17,30400.0,22.8467,22.8467,22.8336,22.8423,30400.0
2008-05-07 13:00:00,52.17,52.17,52.04,52.09,49000.0,22.8423,22.8423,22.7854,22.8073,49000.0
2008-05-07 13:05:00,52.09,52.12,51.92,51.99,75300.0,22.8073,22.8204,22.7329,22.7635,75300.0
2008-05-07 13:10:00,51.97,52.02,51.92,52.02,42900.0,22.7548,22.7767,22.7329,22.7767,42900.0
2008-05-07 13:15:00,52.02,52.04,52.0,52.0,29600.0,22.7767,22.7854,22.7679,22.7679,29600.0
2008-05-07 13:20:00,52.02,52.03,52.0,52.02,26200.0,22.7767,22.781,22.7679,22.7767,26200.0
2008-05-07 13:25:00,52.03,52.03,51.99,52.01,25000.0,22.781,22.781,22.7635,22.7723,25000.0
2008-05-07 13:30:00,52.02,52.05,52.01,52.05,12400.0,22.7767,22.7898,22.7723,22.7898,12400.0
2008-05-07 13:35:00,52.04,52.05,52.0,52.02,38000.0,22.7854,22.7898,22.7679,22.7767,38000.0
2008-05-07 13:40:00,52.01,52.03,51.99,52.0,39800.0,22.7723,22.781,22.7635,22.7679,39800.0
2008-05-07 13:45:00,52.0,52.03,51.99,52.02,35400.0,22.7679,22.781,22.7635,22.7767,35400.0
2008-05-07 13:50:00,52.02,52.02,52.0,52.0,48000.0,22.7767,22.7767,22.7679,22.7679,48000.0
2008-05-07 13:55:00,52.0,52.0,51.98,51.99,45300.0,22.7679,22.7679,22.7591,22.7635,45300.0
2008-05-07 14:00:00,51.99,51.99,51.98,51.99,38400.0,22.7635,22.7635,22.7591,22.7635,38400.0
2008-05-07 14:05:00,51.98,52.0,51.98,52.0,35300.0,22.7591,22.7679,22.7591,22.7679,35300.0
2008-05-07 14:10:00,52.0,52.0,51.95,51.95,37900.0,22.7679,22.7679,22.746,22.746,37900.0
2008-05-07 14:15:00,51.95,51.96,51.85,51.92,71000.0,22.746,22.7504,22.7022,22.7329,71000.0
2008-05-07 14:20:00,51.92,51.92,51.74,51.75,66500.0,22.7329,22.7329,22.6541,22.6584,66500.0
2008-05-07 14:25:00,51.75,51.78,51.6,51.63,80100.0,22.6584,22.6716,22.5928,22.6059,80100.0
2008-05-07 14:30:00,51.63,51.63,51.42,51.56,102500.0,22.6059,22.6059,22.514,22.5753,102500.0
2008-05-07 14:35:00,51.56,51.56,51.44,51.52,71300.0,22.5753,22.5753,22.5227,22.5577,71300.0
2008-05-07 14:40:00,51.52,51.56,51.46,51.53,49300.0,22.5577,22.5753,22.5315,22.5621,49300.0
2008-05-07 14:45:00,51.52,51.53,51.31,51.38,59800.0,22.5577,22.5621,22.4658,22.4964,59800.0
2008-05-07 14:50:00,51.38,51.51,51.36,51.5,72900.0,22.4964,22.5534,22.4877,22.549,72900.0
2008-05-07 14:55:00,51.48,51.56,51.42,51.55,47200.0,22.5402,22.5753,22.514,22.5709,47200.0
2008-05-07 15:00:00,51.51,51.63,51.5,51.62,53400.0,22.5534,22.6059,22.549,22.6015,53400.0
2008-05-07 15:05:00,51.63,51.69,51.55,51.55,79900.0,22.6059,22.6322,22.5709,22.5709,79900.0
2008-05-07 15:10:00,51.56,51.59,51.47,51.58,47700.0,22.5753,22.5884,22.5358,22.584,47700.0
2008-05-07 15:15:00,51.59,51.69,51.59,51.69,32700.0,22.5884,22.6322,22.5884,22.6322,32700.0
2008-05-07 15:20:00,51.69,51.7,51.54,51.55,64200.0,22.6322,22.6366,22.5665,22.5709,64200.0
2008-05-07 15:25:00,51.55,51.56,51.46,51.51,108200.0,22.5709,22.5753,22.5315,22.5534,108200.0
2008-05-07 15:30:00,51.51,51.59,51.46,51.59,70200.0,22.5534,22.5884,22.5315,22.5884,70200.0
2008-05-07 15:35:00,51.6,51.87,51.56,51.85,101500.0,22.5928,22.711,22.5753,22.7022,101500.0
2008-05-07 15:40:00,51.85,51.93,51.78,51.91,175700.0,22.7022,22.7373,22.6716,22.7285,175700.0
2008-05-07 15:45:00,51.91,51.99,51.7,51.7,168800.0,22.7285,22.7635,22.6366,22.6366,168800.0
2008-05-07 15:50:00,51.68,51.76,51.55,51.63,189200.0,22.6278,22.6628,22.5709,22.6059,189200.0
2008-05-07 15:55:00,51.64,51.68,51.54,51.63,231800.0,22.6103,22.6278,22.5665,22.6059,231800.0
2008-05-08 09:30:00,51.65,51.9,51.5,51.52,140800.0,22.6147,22.7241,22.549,22.5577,140800.0
2008-05-08 09:35:00,51.52,51.73,51.51,51.6,67900.0,22.5577,22.6497,22.5534,22.5928,67900.0
2008-05-08 09:40:00,51.61,51.72,51.6,51.72,68600.0,22.5971,22.6453,22.5928,22.6453,68600.0
2008-05-08 09:45:00,51.71,51.88,51.69,51.88,32600.0,22.6409,22.7154,22.6322,22.7154,32600.0
2008-05-08 09:50:00,51.87,51.93,51.81,51.86,61400.0,22.711,22.7373,22.6847,22.7066,61400.0
2008-05-08 09:55:00,51.86,51.93,51.86,51.87,40100.0,22.7066,22.7373,22.7066,22.711,40100.0
2008-05-08 10:00:00,51.87,51.91,51.8,51.8,41700.0,22.711,22.7285,22.6803,22.6803,41700.0
2008-05-08 10:05:00,51.78,51.93,51.74,51.85,46000.0,22.6716,22.7373,22.6541,22.7022,46000.0
2008-05-08 10:10:00,51.85,51.86,51.71,51.82,44500.0,22.7022,22.7066,22.6409,22.6891,44500.0
2008-05-08 10:15:00,51.83,51.85,51.76,51.77,42400.0,22.6935,22.7022,22.6628,22.6672,42400.0
2008-05-08 10:20:00,51.75,51.81,51.75,51.78,52300.0,22.6584,22.6847,22.6584,22.6716,52300.0
2008-05-08 10:25:00,51.78,51.8,51.65,51.75,61900.0,22.6716,22.6803,22.6147,22.6584,61900.0
2008-05-08 10:30:00,51.76,51.78,51.61,51.64,38000.0,22.6628,22.6716,22.5971,22.6103,38000.0
2008-05-08 10:35:00,51.66,51.7,51.55,51.7,63400.0,22.619,22.6366,22.5709,22.6366,63400.0
2008-05-08 10:40:00,51.69,51.75,51.66,51.66,40600.0,22.6322,22.6584,22.619,22.619,40600.0
2008-05-08 10:45:00,51.66,51.77,51.66,51.75,43100.0,22.619,22.6672,22.619,22.6584,43100.0
2008-05-08 10:50:00,51.75,51.77,51.73,51.73,26600.0,22.6584,22.6672,22.6497,22.6497,26600.0
2008-05-08 10:55:00,51.72,51.82,51.71,51.79,45400.0,22.6453,22.6891,22.6409,22.676,45400.0
2008-05-08 11:00:00,51.79,51.89,51.77,51.89,53400.0,22.676,22.7197,22.6672,22.7197,53400.0
2008-05-08 11:05:00,51.89,51.99,51.89,51.96,75500.0,22.7197,22.7635,22.7197,22.7504,75500.0
2008-05-08 11:10:00,51.96,52.0,51.95,51.99,35600.0,22.7504,22.7679,22.746,22.7635,35600.0
2008-05-08 11:15:00,52.0,52.0,51.94,51.97,42300.0,22.7679,22.7679,22.7416,22.7548,42300.0
2008-05-08 11:20:00,51.97,52.0,51.95,51.97,60900.0,22.7548,22.7679,22.746,22.7548,60900.0
2008-05-08 11:25:00,51.96,51.98,51.83,51.91,48100.0,22.7504,22.7591,22.6935,22.7285,48100.0
2008-05-08 11:30:00,51.91,51.96,51.85,51.96,34500.0,22.7285,22.7504,22.7022,22.7504,34500.0
2008-05-08 11:35:00,51.96,51.97,51.88,51.94,46900.0,22.7504,22.7548,22.7154,22.7416,46900.0
2008-05-08 11:40:00,51.94,51.99,51.94,51.98,45600.0,22.7416,22.7635,22.7416,22.7591,45600.0
2008-05-08 11:45:00,51.97,52.01,51.97,52.0,57100.0,22.7548,22.7723,22.7548,22.7679,57100.0
2008-05-08 11:50:00,51.99,52.03,51.96,51.96,53800.0,22.7635,22.781,22.7504,22.7504,53800.0
2008-05-08 11:55:00,51.96,52.03,51.95,51.98,67900.0,22.7504,22.781,22.746,22.7591,67900.0
2008-05-08 12:00:00,51.98,51.99,51.95,51.99,30100.0,22.7591,22.7635,22.746,22.7635,30100.0
2008-05-08 12:05:00,51.99,52.0,51.93,51.98,48800.0,22.7635,22.7679,22.7373,22.7591,48800.0
2008-05-08 12:10:00,51.98,51.99,51.93,51.94,48800.0,22.7591,22.7635,22.7373,22.7416,48800.0
2008-05-08 12:15:00,51.92,51.94,51.87,51.87,27600.0,22.7329,22.7416,22.711,22.711,27600.0
2008-05-08 12:20:00,51.87,51.88,51.82,51.87,24100.0,22.711,22.7154,22.6891,22.711,24100.0
2008-05-08 12:25:00,51.87,51.92,51.86,51.9,20900.0,22.711,22.7329,22.7066,22.7241,20900.0
2008-05-08 12:30:00,51.9,51.93,51.85,51.86,32300.0,22.7241,22.7373,22.7022,22.7066,32300.0
2008-05-08 12:35:00,51.88,51.91,51.84,51.88,26600.0,22.7154,22.7285,22.6979,22.7154,26600.0
2008-05-08 12:40:00,51.88,51.97,51.88,51.93,224600.0,22.7154,22.7548,22.7154,22.7373,224600.0
2008-05-08 12:45:00,51.93,51.95,51.89,51.93,23400.0,22.7373,22.746,22.7197,22.7373,23400.0
2008-05-08 12:50:00,51.92,51.95,51.89,51.93,30100.0,22.7329,22.746,22.7197,22.7373,30100.0
2008-05-08 12:55:00,51.94,52.0,51.93,52.0,174900.0,22.7416,22.7679,22.7373,22.7679,174900.0
2008-05-08 13:00:00,52.0,52.02,51.96,51.97,24600.0,22.7679,22.7767,22.7504,22.7548,24600.0
2008-05-08 13:05:00,51.97,52.0,51.92,51.92,24200.0,22.7548,22.7679,22.7329,22.7329,24200.0
2008-05-08 13:10:00,51.91,51.94,51.82,51.84,36800.0,22.7285,22.7416,22.6891,22.6979,36800.0
2008-05-08 13:15:00,51.84,51.97,51.84,51.95,54100.0,22.6979,22.7548,22.6979,22.746,54100.0
2008-05-08 13:20:00,51.95,52.0,51.95,52.0,34200.0,22.746,22.7679,22.746,22.7679,34200.0
2008-05-08 13:25:00,52.0,52.14,51.99,52.06,101600.0,22.7679,22.8292,22.7635,22.7942,101600.0
2008-05-08 13:30:00,52.07,52.07,51.98,52.0,58200.0,22.7986,22.7986,22.7591,22.7679,58200.0
2008-05-08 13:35:00,52.0,52.04,52.0,52.01,56800.0,22.7679,22.7854,22.7679,22.7723,56800.0
2008-05-08 13:40:00,52.0,52.05,52.0,52.04,52100.0,22.7679,22.7898,22.7679,22.7854,52100.0
2008-05-08 13:45:00,52.03,52.11,52.03,52.08,72700.0,22.781,22.8161,22.781,22.8029,72700.0
2008-05-08 13:50:00,52.08,52.17,52.05,52.05,139300.0,22.8029,22.8423,22.7898,22.7898,139300.0
2008-05-08 13:55:00,52.05,52.07,51.96,52.01,173100.0,22.7898,22.7986,22.7504,22.7723,173100.0
2008-05-08 14:00:00,52.02,52.07,52.0,52.06,63000.0,22.7767,22.7986,22.7679,22.7942,63000.0
2008-05-08 14:05:00,52.07,52.15,52.04,52.08,59500.0,22.7986,22.8336,22.7854,22.8029,59500.0
2008-05-08 14:10:00,52.09,52.18,52.09,52.16,55000.0,22.8073,22.8467,22.8073,22.838,55000.0
2008-05-08 14:15:00,52.16,52.19,52.1,52.12,83900.0,22.838,22.8511,22.8117,22.8204,83900.0
2008-05-08 14:20:00,52.12,52.12,52.02,52.08,135000.0,22.8204,22.8204,22.7767,22.8029,135000.0
2008-05-08 14:25:00,52.07,52.11,52.06,52.07,134400.0,22.7986,22.8161,22.7942,22.7986,134400.0
2008-05-08 14:30:00,52.08,52.13,52.07,52.1,180700.0,22.8029,22.8248,22.7986,22.8117,180700.0
2008-05-08 14:35:00,52.11,52.14,52.1,52.12,68600.0,22.8161,22.8292,22.8117,22.8204,68600.0
2008-05-08 14:40:00,52.12,52.13,52.05,52.07,166400.0,22.8204,22.8248,22.7898,22.7986,166400.0
2008-05-08 14:45:00,52.07,52.11,52.07,52.09,58800.0,22.7986,22.8161,22.7986,22.8073,58800.0
2008-05-08 14:50:00,52.1,52.16,52.07,52.1,146400.0,22.8117,22.838,22.7986,22.8117,146400.0
2008-05-08 14:55:00,52.09,52.13,52.08,52.12,93100.0,22.8073,22.8248,22.8029,22.8204,93100.0
2008-05-08 15:00:00,52.12,52.19,52.12,52.16,103300.0,22.8204,22.8511,22.8204,22.838,103300.0
2008-05-08 15:05:00,52.17,52.2,52.16,52.2,235800.0,22.8423,22.8555,22.838,22.8555,235800.0
2008-05-08 15:10:00,52.2,52.2,52.08,52.09,104200.0,22.8555,22.8555,22.8029,22.8073,104200.0
2008-05-08 15:15:00,52.1,52.1,52.01,52.07,87900.0,22.8117,22.8117,22.7723,22.7986,87900.0
2008-05-08 15:20:00,52.08,52.18,52.07,52.18,93100.0,22.8029,22.8467,22.7986,22.8467,93100.0
2008-05-08 15:25:00,52.18,52.2,52.17,52.18,128100.0,22.8467,22.8555,22.8423,22.8467,128100.0
2008-05-08 15:30:00,52.18,52.2,52.18,52.18,204800.0,22.8467,22.8555,22.8467,22.8467,204800.0
2008-05-08 15:35:00,52.19,52.21,52.18,52.18,170900.0,22.8511,22.8599,22.8467,22.8467,170900.0
2008-05-08 15:40:00,52.18,52.2,52.03,52.09,163700.0,22.8467,22.8555,22.781,22.8073,163700.0
2008-05-08 15:45:00,52.09,52.16,52.03,52.05,226500.0,22.8073,22.838,22.781,22.7898,226500.0
2008-05-08 15:50:00,52.04,52.09,52.04,52.09,231600.0,22.7854,22.8073,22.7854,22.8073,231600.0
2008-05-08 15:55:00,52.08,52.19,52.06,52.11,250800.0,22.8029,22.8511,22.7942,22.8161,250800.0
2008-05-09 09:30:00,51.9,51.97,51.53,51.96,213300.0,22.7241,22.7548,22.5621,22.7504,213300.0
2008-05-09 09:35:00,51.96,51.99,51.71,51.73,113200.0,22.7504,22.7635,22.6409,22.6497,113200.0
2008-05-09 09:40:00,51.74,51.75,51.7,51.73,74300.0,22.6541,22.6584,22.6366,22.6497,74300.0
2008-05-09 09:45:00,51.73,51.83,51.7,51.82,80200.0,22.6497,22.6935,22.6366,22.6891,80200.0
2008-05-09 09:50:00,51.81,51.95,51.76,51.92,72800.0,22.6847,22.746,22.6628,22.7329,72800.0
2008-05-09 09:55:00,51.92,51.93,51.8,51.83,60400.0,22.7329,22.7373,22.6803,22.6935,60400.0
2008-05-09 10:00:00,51.83,52.05,51.82,52.05,44500.0,22.6935,22.7898,22.6891,22.7898,44500.0
2008-05-09 10:05:00,52.05,52.06,51.84,51.84,65100.0,22.7898,22.7942,22.6979,22.6979,65100.0
2008-05-09 10:10:00,51.86,51.86,51.7,51.72,111200.0,22.7066,22.7066,22.6366,22.6453,111200.0
2008-05-09 10:15:00,51.74,51.99,51.73,51.99,56000.0,22.6541,22.7635,22.6497,22.7635,56000.0
2008-05-09 10:20:00,51.99,51.99,51.95,51.97,39600.0,22.7635,22.7635,22.746,22.7548,39600.0
2008-05-09 10:25:00,51.98,52.07,51.97,52.07,57300.0,22.7591,22.7986,22.7548,22.7986,57300.0
2008-05-09 10:30:00,52.05,52.2,52.05,52.2,75700.0,22.7898,22.8555,22.7898,22.8555,75700.0
2008-05-09 10:35:00,52.19,52.28,52.14,52.27,139200.0,22.8511,22.8905,22.8292,22.8861,139200.0
2008-05-09 10:40:00,52.26,52.36,52.24,52.36,93000.0,22.8817,22.9255,22.873,22.9255,93000.0
2008-05-09 10:45:00,52.36,52.46,52.28,52.39,145400.0,22.9255,22.9693,22.8905,22.9387,145400.0
2008-05-09 10:50:00,52.39,52.46,52.34,52.41,105700.0,22.9387,22.9693,22.9168,22.9474,105700.0
2008-05-09 10:55:00,52.41,52.43,52.25,52.28,59200.0,22.9474,22.9562,22.8774,22.8905,59200.0
2008-05-09 11:00:00,52.29,52.32,52.05,52.07,75900.0,22.8949,22.908,22.7898,22.7986,75900.0
2008-05-09 11:05:00,52.07,52.2,52.01,52.15,67000.0,22.7986,22.8555,22.7723,22.8336,67000.0
2008-05-09 11:10:00,52.16,52.17,52.1,52.16,53000.0,22.838,22.8423,22.8117,22.838,53000.0
2008-05-09 11:15:00,52.16,52.23,52.12,52.2,78800.0,22.838,22.8686,22.8204,22.8555,78800.0
2008-05-09 11:20:00,52.2,52.21,52.13,52.19,68000.0,22.8555,22.8599,22.8248,22.8511,68000.0
2008-05-09 11:25:00,52.19,52.31,52.19,52.28,41300.0,22.8511,22.9036,22.8511,22.8905,41300.0
2008-05-09 11:30:00,52.27,52.3,52.2,52.25,38400.0,22.8861,22.8993,22.8555,22.8774,38400.0
2008-05-09 11:35:00,52.24,52.27,52.17,52.25,63000.0,22.873,22.8861,22.8423,22.8774,63000.0
2008-05-09 11:40:00,52.26,52.28,52.21,52.25,30800.0,22.8817,22.8905,22.8599,22.8774,30800.0
2008-05-09 11:45:00,52.25,52.27,52.15,52.16,28500.0,22.8774,22.8861,22.8336,22.838,28500.0
2008-05-09 11:50:00,52.15,52.2,52.13,52.17,22000.0,22.8336,22.8555,22.8248,22.8423,22000.0
2008-05-09 11:55:00,52.17,52.24,52.15,52.21,43300.0,22.8423,22.873,22.8336,22.8599,43300.0
2008-05-09 12:00:00,52.22,52.23,52.14,52.17,41800.0,22.8642,22.8686,22.8292,22.8423,41800.0
2008-05-09 12:05:00,52.17,52.18,52.15,52.17,19700.0,22.8423,22.8467,22.8336,22.8423,19700.0
2008-05-09 12:10:00,52.17,52.17,52.04,52.09,67300.0,22.8423,22.8423,22.7854,22.8073,67300.0
2008-05-09 12:15:00,52.09,52.15,52.09,52.15,21000.0,22.8073,22.8336,22.8073,22.8336,21000.0
2008-05-09 12:20:00,52.15,52.17,52.11,52.13,22500.0,22.8336,22.8423,22.8161,22.8248,22500.0
2008-05-09 12:25:00,52.15,52.19,52.14,52.19,21600.0,22.8336,22.8511,22.8292,22.8511,21600.0
2008-05-09 12:30:00,52.18,52.2,52.15,52.17,26700.0,22.8467,22.8555,22.8336,22.8423,26700.0
2008-05-09 12:35:00,52.17,52.17,52.16,52.16,29300.0,22.8423,22.8423,22.838,22.838,29300.0
2008-05-09 12:40:00,52.16,52.18,52.14,52.17,46500.0,22.838,22.8467,22.8292,22.8423,46500.0
2008-05-09 12:45:00,52.17,52.2,52.16,52.19,18000.0,22.8423,22.8555,22.838,22.8511,18000.0
2008-05-09 12:50:00,52.19,52.2,52.17,52.19,114800.0,22.8511,22.8555,22.8423,22.8511,114800.0
2008-05-09 12:55:00,52.18,52.2,52.15,52.17,38000.0,22.8467,22.8555,22.8336,22.8423,38000.0
2008-05-09 13:00:00,52.16,52.18,52.06,52.1,49500.0,22.838,22.8467,22.7942,22.8117,49500.0
2008-05-09 13:05:00,52.11,52.15,52.1,52.1,23200.0,22.8161,22.8336,22.8117,22.8117,23200.0
2008-05-09 13:10:00,52.1,52.1,52.0,52.0,41400.0,22.8117,22.8117,22.7679,22.7679,41400.0
2008-05-09 13:15:00,52.0,52.0,51.83,51.89,193500.0,22.7679,22.7679,22.6935,22.7197,193500.0
2008-05-09 13:20:00,51.89,51.92,51.83,51.85,34900.0,22.7197,22.7329,22.6935,22.7022,34900.0
2008-05-09 13:25:00,51.86,51.86,51.75,51.76,36600.0,22.7066,22.7066,22.6584,22.6628,36600.0
2008-05-09 13:30:00,51.75,51.78,51.71,51.75,32500.0,22.6584,22.6716,22.6409,22.6584,32500.0
2008-05-09 13:35:00,51.74,51.86,51.74,51.83,21700.0,22.6541,22.7066,22.6541,22.6935,21700.0
2008-05-09 13:40:00,51.84,51.93,51.84,51.93,41000.0,22.6979,22.7373,22.6979,22.7373,41000.0
2008-05-09 13:45:00,51.93,51.96,51.88,51.93,220800.0,22.7373,22.7504,22.7154,22.7373,220800.0
2008-05-09 13:50:00,51.93,51.95,51.88,51.91,26500.0,22.7373,22.746,22.7154,22.7285,26500.0
2008-05-09 13:55:00,51.91,51.95,51.9,51.92,18500.0,22.7285,22.746,22.7241,22.7329,18500.0
2008-05-09 14:00:00,51.92,51.94,51.89,51.92,128500.0,22.7329,22.7416,22.7197,22.7329,128500.0
2008-05-09 14:05:00,51.91,51.92,51.86,51.9,34000.0,22.7285,22.7329,22.7066,22.7241,34000.0
2008-05-09 14:10:00,51.9,51.92,51.87,51.89,34500.0,22.7241,22.7329,22.711,22.7197,34500.0
2008-05-09 14:15:00,51.87,51.9,51.83,51.88,35500.0,22.711,22.7241,22.6935,22.7154,35500.0
2008-05-09 14:20:00,51.86,51.87,51.8,51.83,40900.0,22.7066,22.711,22.6803,22.6935,40900.0
2008-05-09 14:25:00,51.83,51.84,51.78,51.79,73600.0,22.6935,22.6979,22.6716,22.676,73600.0
2008-05-09 14:30:00,51.79,51.81,51.76,51.79,43400.0,22.676,22.6847,22.6628,22.676,43400.0
2008-05-09 14:35:00,51.8,51.84,51.79,51.84,28600.0,22.6803,22.6979,22.676,22.6979,28600.0
2008-05-09 14:40:00,51.84,51.84,51.76,51.76,34300.0,22.6979,22.6979,22.6628,22.6628,34300.0
2008-05-09 14:45:00,51.76,51.78,51.7,51.7,104100.0,22.6628,22.6716,22.6366,22.6366,104100.0
2008-05-09 14:50:00,51.7,51.74,51.69,51.73,35800.0,22.6366,22.6541,22.6322,22.6497,35800.0
2008-05-09 14:55:00,51.74,51.78,51.71,51.73,23800.0,22.6541,22.6716,22.6409,22.6497,23800.0
2008-05-09 15:00:00,51.73,51.8,51.73,51.79,28900.0,22.6497,22.6803,22.6497,22.676,28900.0
2008-05-09 15:05:00,51.8,51.86,51.79,51.86,38300.0,22.6803,22.7066,22.676,22.7066,38300.0
2008-05-09 15:10:00,51.86,51.91,51.86,51.91,45000.0,22.7066,22.7285,22.7066,22.7285,45000.0
2008-05-09 15:15:00,51.91,51.93,51.89,51.91,22300.0,22.7285,22.7373,22.7197,22.7285,22300.0
2008-05-09 15:20:00,51.91,51.94,51.81,51.93,114900.0,22.7285,22.7416,22.6847,22.7373,114900.0
2008-05-09 15:25:00,51.93,52.05,51.93,52.04,61000.0,22.7373,22.7898,22.7373,22.7854,61000.0
2008-05-09 15:30:00,52.04,52.07,51.95,51.97,78400.0,22.7854,22.7986,22.746,22.7548,78400.0
2008-05-09 15:35:00,51.98,51.98,51.93,51.95,42500.0,22.7591,22.7591,22.7373,22.746,42500.0
2008-05-09 15:40:00,51.96,52.18,51.95,52.05,110800.0,22.7504,22.8467,22.746,22.7898,110800.0
2008-05-09 15:45:00,52.05,52.06,51.89,51.91,100100.0,22.7898,22.7942,22.7197,22.7285,100100.0
2008-05-09 15:50:00,51.9,51.97,51.76,51.81,185100.0,22.7241,22.7548,22.6628,22.6847,185100.0
2008-05-09 15:55:00,51.81,51.81,51.75,51.76,221200.0,22.6847,22.6847,22.6584,22.6628,221200.0
2008-05-12 09:30:00,51.98,52.0,51.65,51.73,163400.0,22.7591,22.7679,22.6147,22.6497,163400.0
2008-05-12 09:35:00,51.75,51.8,51.6,51.68,139500.0,22.6584,22.6803,22.5928,22.6278,139500.0
2008-05-12 09:40:00,51.68,51.73,51.3,51.33,165300.0,22.6278,22.6497,22.4614,22.4746,165300.0
2008-05-12 09:45:00,51.32,51.6,51.3,51.49,87800.0,22.4702,22.5928,22.4614,22.5446,87800.0
2008-05-12 09:50:00,51.52,51.7,51.49,51.61,88000.0,22.5577,22.6366,22.5446,22.5971,88000.0
2008-05-12 09:55:00,51.61,51.75,51.6,51.75,25800.0,22.5971,22.6584,22.5928,22.6584,25800.0
2008-05-12 10:00:00,51.75,51.75,51.62,51.63,46700.0,22.6584,22.6584,22.6015,22.6059,46700.0
2008-05-12 10:05:00,51.65,51.69,51.62,51.65,49300.0,22.6147,22.6322,22.6015,22.6147,49300.0
2008-05-12 10:10:00,51.66,51.68,51.62,51.66,141000.0,22.619,22.6278,22.6015,22.619,141000.0
2008-05-12 10:15:00,51.66,51.68,51.64,51.66,27000.0,22.619,22.6278,22.6103,22.619,27000.0
2008-05-12 10:20:00,51.68,51.71,51.65,51.69,42200.0,22.6278,22.6409,22.6147,22.6322,42200.0
2008-05-12 10:25:00,51.7,51.75,51.69,51.71,32700.0,22.6366,22.6584,22.6322,22.6409,32700.0
2008-05-12 10:30:00,51.72,51.73,51.67,51.7,45600.0,22.6453,22.6497,22.6234,22.6366,45600.0
2008-05-12 10:35:00,51.67,51.74,51.66,51.71,43500.0,22.6234,22.6541,22.619,22.6409,43500.0
2008-05-12 10:40:00,51.71,51.71,51.62,51.63,55600.0,22.6409,22.6409,22.6015,22.6059,55600.0
2008-05-12 10:45:00,51.65,51.72,51.63,51.7,37200.0,22.6147,22.6453,22.6059,22.6366,37200.0
2008-05-12 10:50:00,51.71,52.0,51.71,51.98,78500.0,22.6409,22.7679,22.6409,22.7591,78500.0
2008-05-12 10:55:00,51.99,52.08,51.96,52.02,162200.0,22.7635,22.8029,22.7504,22.7767,162200.0
2008-05-12 11:00:00,52.05,52.15,51.99,52.14,99300.0,22.7898,22.8336,22.7635,22.8292,99300.0
2008-05-12 11:05:00,52.16,52.18,52.1,52.17,83400.0,22.838,22.8467,22.8117,22.8423,83400.0
2008-05-12 11:10:00,52.17,52.39,52.15,52.39,173000.0,22.8423,22.9387,22.8336,22.9387,173000.0
2008-05-12 11:15:00,52.39,52.42,52.26,52.34,139200.0,22.9387,22.9518,22.8817,22.9168,139200.0
2008-05-12 11:20:00,52.36,52.37,52.15,52.18,72100.0,22.9255,22.9299,22.8336,22.8467,72100.0
2008-05-12 11:25:00,52.18,52.35,52.16,52.3,48200.0,22.8467,22.9212,22.838,22.8993,48200.0
2008-05-12 11:30:00,52.31,52.32,52.23,52.25,65800.0,22.9036,22.908,22.8686,22.8774,65800.0
2008-05-12 11:35:00,52.26,52.28,52.2,52.28,48400.0,22.8817,22.8905,22.8555,22.8905,48400.0
2008-05-12 11:40:00,52.27,52.35,52.25,52.33,55600.0,22.8861,22.9212,22.8774,22.9124,55600.0
2008-05-12 11:45:00,52.33,52.33,52.19,52.28,41400.0,22.9124,22.9124,22.8511,22.8905,41400.0
2008-05-12 11:50:00,52.28,52.3,52.1,52.11,35800.0,22.8905,22.8993,22.8117,22.8161,35800.0
2008-05-12 11:55:00,52.12,52.22,52.12,52.14,29000.0,22.8204,22.8642,22.8204,22.8292,29000.0
2008-05-12 12:00:00,52.16,52.25,52.11,52.25,42400.0,22.838,22.8774,22.8161,22.8774,42400.0
2008-05-12 12:05:00,52.25,52.25,52.19,52.22,22800.0,22.8774,22.8774,22.8511,22.8642,22800.0
2008-05-12 12:10:00,52.22,52.25,52.18,52.23,25700.0,22.8642,22.8774,22.8467,22.8686,25700.0
2008-05-12 12:15:00,52.2,52.22,52.17,52.22,25800.0,22.8555,22.8642,22.8423,22.8642,25800.0
2008-05-12 12:20:00,52.22,52.27,52.2,52.27,21700.0,22.8642,22.8861,22.8555,22.8861,21700.0
2008-05-12 12:25:00,52.24,52.26,52.22,52.24,32000.0,22.873,22.8817,22.8642,22.873,32000.0
2008-05-12 12:30:00,52.24,52.24,52.14,52.24,36400.0,22.873,22.873,22.8292,22.873,36400.0
2008-05-12 12:35:00,52.23,52.24,52.22,52.24,27700.0,22.8686,22.873,22.8642,22.873,27700.0
2008-05-12 12:40:00,52.24,52.24,52.15,52.17,41000.0,22.873,22.873,22.8336,22.8423,41000.0
2008-05-12 12:45:00,52.15,52.17,52.11,52.13,18000.0,22.8336,22.8423,22.8161,22.8248,18000.0
2008-05-12 12:50:00,52.14,52.19,52.1,52.17,30600.0,22.8292,22.8511,22.8117,22.8423,30600.0
2008-05-12 12:55:00,52.17,52.24,52.17,52.22,32200.0,22.8423,22.873,22.8423,22.8642,32200.0
2008-05-12 13:00:00,52.22,52.24,52.16,52.19,34400.0,22.8642,22.873,22.838,22.8511,34400.0
2008-05-12 13:05:00,52.18,52.2,52.15,52.18,23300.0,22.8467,22.8555,22.8336,22.8467,23300.0
2008-05-12 13:10:00,52.17,52.22,52.17,52.21,18200.0,22.8423,22.8642,22.8423,22.8599,18200.0
2008-05-12 13:15:00,52.21,52.23,52.2,52.22,16400.0,22.8599,22.8686,22.8555,22.8642,16400.0
2008-05-12 13:20:00,52.22,52.28,52.17,52.18,57300.0,22.8642,22.8905,22.8423,22.8467,57300.0
2008-05-12 13:25:00,52.2,52.21,52.13,52.18,23800.0,22.8555,22.8599,22.8248,22.8467,23800.0
2008-05-12 13:30:00,52.19,52.21,52.15,52.2,25900.0,22.8511,22.8599,22.8336,22.8555,25900.0
2008-05-12 13:35:00,52.2,52.21,52.17,52.18,26100.0,22.8555,22.8599,22.8423,22.8467,26100.0
2008-05-12 13:40:00,52.18,52.2,52.18,52.19,29600.0,22.8467,22.8555,22.8467,22.8511,29600.0
2008-05-12 13:45:00,52.2,52.22,52.17,52.17,52000.0,22.8555,22.8642,22.8423,22.8423,52000.0
2008-05-12 13:50:00,52.17,52.2,52.13,52.15,42000.0,22.8423,22.8555,22.8248,22.8336,42000.0
2008-05-12 13:55:00,52.15,52.17,52.13,52.13,30300.0,22.8336,22.8423,22.8248,22.8248,30300.0
2008-05-12 14:00:00,52.14,52.14,52.06,52.11,38300.0,22.8292,22.8292,22.7942,22.8161,38300.0
2008-05-12 14:05:00,52.12,52.14,52.11,52.14,22800.0,22.8204,22.8292,22.8161,22.8292,22800.0
2008-05-12 14:10:00,52.14,52.15,52.13,52.15,70200.0,22.8292,22.8336,22.8248,22.8336,70200.0
2008-05-12 14:15:00,52.13,52.15,52.13,52.15,22600.0,22.8248,22.8336,22.8248,22.8336,22600.0
2008-05-12 14:20:00,52.15,52.15,52.13,52.14,79000.0,22.8336,22.8336,22.8248,22.8292,79000.0
2008-05-12 14:25:00,52.14,52.29,52.13,52.25,131200.0,22.8292,22.8949,22.8248,22.8774,131200.0
2008-05-12 14:30:00,52.26,52.26,52.24,52.25,82700.0,22.8817,22.8817,22.873,22.8774,82700.0
2008-05-12 14:35:00,52.25,52.27,52.24,52.24,91200.0,22.8774,22.8861,22.873,22.873,91200.0
2008-05-12 14:40:00,52.24,52.25,52.24,52.24,62100.0,22.873,22.8774,22.873,22.873,62100.0
2008-05-12 14:45:00,52.25,52.26,52.16,52.2,85200.0,22.8774,22.8817,22.838,22.8555,85200.0
2008-05-12 14:50:00,52.2,52.23,52.16,52.16,71600.0,22.8555,22.8686,22.838,22.838,71600.0
2008-05-12 14:55:00,52.17,52.19,52.16,52.18,42800.0,22.8423,22.8511,22.838,22.8467,42800.0
2008-05-12 15:00:00,52.19,52.26,52.17,52.25,189000.0,22.8511,22.8817,22.8423,22.8774,189000.0
2008-05-12 15:05:00,52.24,52.28,52.22,52.24,337600.0,22.873,22.8905,22.8642,22.873,337600.0
2008-05-12 15:10:00,52.25,52.25,52.24,52.25,41300.0,22.8774,22.8774,22.873,22.8774,41300.0
2008-05-12 15:15:00,52.24,52.31,52.24,52.31,66300.0,22.873,22.9036,22.873,22.9036,66300.0
2008-05-12 15:20:00,52.3,52.42,52.29,52.39,127400.0,22.8993,22.9518,22.8949,22.9387,127400.0
2008-05-12 15:25:00,52.4,52.4,52.37,52.4,103200.0,22.943,22.943,22.9299,22.943,103200.0
2008-05-12 15:30:00,52.4,52.42,52.39,52.4,83900.0,22.943,22.9518,22.9387,22.943,83900.0
2008-05-12 15:35:00,52.4,52.43,52.38,52.43,131600.0,22.943,22.9562,22.9343,22.9562,131600.0
2008-05-12 15:40:00,52.43,52.45,52.41,52.44,121600.0,22.9562,22.9649,22.9474,22.9606,121600.0
2008-05-12 15:45:00,52.44,52.48,52.38,52.39,147600.0,22.9606,22.9781,22.9343,22.9387,147600.0
2008-05-12 15:50:00,52.4,52.49,52.38,52.49,147300.0,22.943,22.9825,22.9343,22.9825,147300.0
2008-05-12 15:55:00,52.48,52.54,52.48,52.5,202200.0,22.9781,23.0043,22.9781,22.9868,202200.0
2008-05-13 09:30:00,52.5,52.61,52.08,52.18,263600.0,22.9868,23.035,22.8029,22.8467,263600.0
2008-05-13 09:35:00,52.15,52.3,52.04,52.16,115700.0,22.8336,22.8993,22.7854,22.838,115700.0
2008-05-13 09:40:00,52.16,52.45,52.07,52.43,100600.0,22.838,22.9649,22.7986,22.9562,100600.0
2008-05-13 09:45:00,52.43,52.5,52.33,52.39,75300.0,22.9562,22.9868,22.9124,22.9387,75300.0
2008-05-13 09:50:00,52.36,52.48,52.3,52.31,53000.0,22.9255,22.9781,22.8993,22.9036,53000.0
2008-05-13 09:55:00,52.3,52.3,52.2,52.22,65200.0,22.8993,22.8993,22.8555,22.8642,65200.0
2008-05-13 10:00:00,52.23,52.33,52.22,52.23,38000.0,22.8686,22.9124,22.8642,22.8686,38000.0
2008-05-13 10:05:00,52.22,52.43,52.15,52.4,53000.0,22.8642,22.9562,22.8336,22.943,53000.0
2008-05-13 10:10:00,52.39,52.4,52.14,52.15,41400.0,22.9387,22.943,22.8292,22.8336,41400.0
2008-05-13 10:15:00,52.17,52.38,52.17,52.38,44800.0,22.8423,22.9343,22.8423,22.9343,44800.0
2008-05-13 10:20:00,52.38,52.47,52.33,52.33,50500.0,22.9343,22.9737,22.9124,22.9124,50500.0
2008-05-13 10:25:00,52.33,52.38,52.3,52.35,37900.0,22.9124,22.9343,22.8993,22.9212,37900.0
2008-05-13 10:30:00,52.35,52.42,52.3,52.42,43900.0,22.9212,22.9518,22.8993,22.9518,43900.0
2008-05-13 10:35:00,52.42,52.55,52.41,52.47,58900.0,22.9518,23.0087,22.9474,22.9737,58900.0
2008-05-13 10:40:00,52.48,52.51,52.46,52.48,43900.0,22.9781,22.9912,22.9693,22.9781,43900.0
2008-05-13 10:45:00,52.46,52.49,52.36,52.41,61500.0,22.9693,22.9825,22.9255,22.9474,61500.0
2008-05-13 10:50:00,52.43,52.48,52.41,52.44,46400.0,22.9562,22.9781,22.9474,22.9606,46400.0
2008-05-13 10:55:00,52.44,52.49,52.41,52.42,67100.0,22.9606,22.9825,22.9474,22.9518,67100.0
2008-05-13 11:00:00,52.42,52.49,52.41,52.45,62400.0,22.9518,22.9825,22.9474,22.9649,62400.0
2008-05-13 11:05:00,52.45,52.49,52.43,52.45,59000.0,22.9649,22.9825,22.9562,22.9649,59000.0
2008-05-13 11:10:00,52.44,52.5,52.44,52.45,47400.0,22.9606,22.9868,22.9606,22.9649,47400.0
2008-05-13 11:15:00,52.45,52.48,52.42,52.44,75900.0,22.9649,22.9781,22.9518,22.9606,75900.0
2008-05-13 11:20:00,52.45,52.47,52.42,52.44,50700.0,22.9649,22.9737,22.9518,22.9606,50700.0
2008-05-13 11:25:00,52.44,52.53,52.44,52.47,56300.0,22.9606,23.0,22.9606,22.9737,56300.0
2008-05-13 11:30:00,52.48,52.49,52.44,52.47,47500.0,22.9781,22.9825,22.9606,22.9737,47500.0
2008-05-13 11:35:00,52.47,52.48,52.44,52.45,60900.0,22.9737,22.9781,22.9606,22.9649,60900.0
2008-05-13 11:40:00,52.45,52.47,52.43,52.45,40800.0,22.9649,22.9737,22.9562,22.9649,40800.0
2008-05-13 11:45:00,52.47,52.48,52.44,52.46,38600.0,22.9737,22.9781,22.9606,22.9693,38600.0
2008-05-13 11:50:00,52.45,52.5,52.45,52.5,53800.0,22.9649,22.9868,22.9649,22.9868,53800.0
2008-05-13 11:55:00,52.5,52.55,52.46,52.52,45300.0,22.9868,23.0087,22.9693,22.9956,45300.0
2008-05-13 12:00:00,52.52,52.6,52.5,52.6,37200.0,22.9956,23.0306,22.9868,23.0306,37200.0
2008-05-13 12:05:00,52.6,52.67,52.57,52.62,77700.0,23.0306,23.0613,23.0175,23.0394,77700.0
2008-05-13 12:10:00,52.62,52.62,52.58,52.6,54400.0,23.0394,23.0394,23.0219,23.0306,54400.0
2008-05-13 12:15:00,52.6,52.75,52.6,52.74,70700.0,23.0306,23.0963,23.0306,23.0919,70700.0
2008-05-13 12:20:00,52.74,52.75,52.71,52.71,41200.0,23.0919,23.0963,23.0788,23.0788,41200.0
2008-05-13 12:25:00,52.72,52.79,52.69,52.77,53500.0,23.0832,23.1138,23.07,23.105,53500.0
2008-05-13 12:30:00,52.77,52.8,52.74,52.78,50700.0,23.105,23.1182,23.0919,23.1094,50700.0
2008-05-13 12:35:00,52.78,52.84,52.77,52.84,49400.0,23.1094,23.1357,23.105,23.1357,49400.0
2008-05-13 12:40:00,52.84,52.84,52.79,52.8,64500.0,23.1357,23.1357,23.1138,23.1182,64500.0
2008-05-13 12:45:00,52.8,52.81,52.59,52.66,68900.0,23.1182,23.1226,23.0262,23.0569,68900.0
2008-05-13 12:50:00,52.65,52.65,52.57,52.59,62300.0,23.0525,23.0525,23.0175,23.0262,62300.0
2008-05-13 12:55:00,52.59,52.63,52.55,52.58,53400.0,23.0262,23.0437,23.0087,23.0219,53400.0
2008-05-13 13:00:00,52.59,52.68,52.47,52.67,61100.0,23.0262,23.0656,22.9737,23.0613,61100.0
2008-05-13 13:05:00,52.66,52.7,52.64,52.65,42600.0,23.0569,23.0744,23.0481,23.0525,42600.0
2008-05-13 13:10:00,52.66,52.72,52.64,52.69,38400.0,23.0569,23.0832,23.0481,23.07,38400.0
2008-05-13 13:15:00,52.67,52.72,52.65,52.7,37400.0,23.0613,23.0832,23.0525,23.0744,37400.0
2008-05-13 13:20:00,52.7,52.75,52.69,52.7,58500.0,23.0744,23.0963,23.07,23.0744,58500.0
2008-05-13 13:25:00,52.7,52.71,52.6,52.6,50200.0,23.0744,23.0788,23.0306,23.0306,50200.0
2008-05-13 13:30:00,52.6,52.61,52.58,52.59,42800.0,23.0306,23.035,23.0219,23.0262,42800.0
2008-05-13 13:35:00,52.6,52.61,52.58,52.61,38300.0,23.0306,23.035,23.0219,23.035,38300.0
2008-05-13 13:40:00,52.62,52.63,52.56,52.58,33000.0,23.0394,23.0437,23.0131,23.0219,33000.0
2008-05-13 13:45:00,52.58,52.62,52.58,52.61,31600.0,23.0219,23.0394,23.0219,23.035,31600.0
2008-05-13 13:50:00,52.6,52.62,52.59,52.6,36600.0,23.0306,23.0394,23.0262,23.0306,36600.0
2008-05-13 13:55:00,52.6,52.61,52.56,52.57,52500.0,23.0306,23.035,23.0131,23.0175,52500.0
2008-05-13 14:00:00,52.57,52.6,52.56,52.59,43300.0,23.0175,23.0306,23.0131,23.0262,43300.0
2008-05-13 14:05:00,52.59,52.61,52.59,52.59,26400.0,23.0262,23.035,23.0262,23.0262,26400.0
2008-05-13 14:10:00,52.59,52.6,52.55,52.57,57100.0,23.0262,23.0306,23.0087,23.0175,57100.0
2008-05-13 14:15:00,52.56,52.61,52.56,52.61,49000.0,23.0131,23.035,23.0131,23.035,49000.0
2008-05-13 14:20:00,52.6,52.62,52.55,52.55,71100.0,23.0306,23.0394,23.0087,23.0087,71100.0
2008-05-13 14:25:00,52.55,52.57,52.52,52.53,78900.0,23.0087,23.0175,22.9956,23.0,78900.0
2008-05-13 14:30:00,52.52,52.55,52.49,52.52,242200.0,22.9956,23.0087,22.9825,22.9956,242200.0
2008-05-13 14:35:00,52.51,52.52,52.46,52.48,81900.0,22.9912,22.9956,22.9693,22.9781,81900.0
2008-05-13 14:40:00,52.46,52.55,52.44,52.5,53200.0,22.9693,23.0087,22.9606,22.9868,53200.0
2008-05-13 14:45:00,52.5,52.54,52.5,52.5,112300.0,22.9868,23.0043,22.9868,22.9868,112300.0
2008-05-13 14:50:00,52.5,52.53,52.5,52.51,59900.0,22.9868,23.0,22.9868,22.9912,59900.0
2008-05-13 14:55:00,52.51,52.53,52.4,52.4,241300.0,22.9912,23.0,22.943,22.943,241300.0
2008-05-13 15:00:00,52.4,52.45,52.39,52.41,116200.0,22.943,22.9649,22.9387,22.9474,116200.0
2008-05-13 15:05:00,52.41,52.48,52.41,52.45,78300.0,22.9474,22.9781,22.9474,22.9649,78300.0
2008-05-13 15:10:00,52.46,52.52,52.45,52.49,66300.0,22.9693,22.9956,22.9649,22.9825,66300.0
2008-05-13 15:15:00,52.49,52.6,52.47,52.53,77700.0,22.9825,23.0306,22.9737,23.0,77700.0
2008-05-13 15:20:00,52.53,52.55,52.45,52.45,74400.0,23.0,23.0087,22.9649,22.9649,74400.0
2008-05-13 15:25:00,52.45,52.48,52.4,52.43,92900.0,22.9649,22.9781,22.943,22.9562,92900.0
2008-05-13 15:30:00,52.43,52.6,52.43,52.6,82000.0,22.9562,23.0306,22.9562,23.0306,82000.0
2008-05-13 15:35:00,52.59,52.66,52.58,52.61,78500.0,23.0262,23.0569,23.0219,23.035,78500.0
2008-05-13 15:40:00,52.61,52.62,52.5,52.52,65600.0,23.035,23.0394,22.9868,22.9956,65600.0
2008-05-13 15:45:00,52.52,52.53,52.47,52.49,281200.0,22.9956,23.0,22.9737,22.9825,281200.0
2008-05-13 15:50:00,52.49,52.5,52.45,52.45,116100.0,22.9825,22.9868,22.9649,22.9649,116100.0
2008-05-13 15:55:00,52.44,52.55,52.39,52.5,283200.0,22.9606,23.0087,22.9387,22.9868,283200.0
2008-05-14 09:30:00,52.51,52.75,52.51,52.65,129100.0,22.9912,23.0963,22.9912,23.0525,129100.0
2008-05-14 09:35:00,52.65,52.8,52.65,52.76,127200.0,23.0525,23.1182,23.0525,23.1007,127200.0
2008-05-14 09:40:00,52.74,52.78,52.71,52.71,92700.0,23.0919,23.1094,23.0788,23.0788,92700.0
2008-05-14 09:45:00,52.71,52.78,52.55,52.75,178200.0,23.0788,23.1094,23.0087,23.0963,178200.0
2008-05-14 09:50:00,52.75,52.85,52.74,52.8,93100.0,23.0963,23.1401,23.0919,23.1182,93100.0
2008-05-14 09:55:00,52.8,52.81,52.66,52.67,81000.0,23.1182,23.1226,23.0569,23.0613,81000.0
2008-05-14 10:00:00,52.67,52.68,52.61,52.61,53700.0,23.0613,23.0656,23.035,23.035,53700.0
2008-05-14 10:05:00,52.62,52.62,52.57,52.58,128600.0,23.0394,23.0394,23.0175,23.0219,128600.0
2008-05-14 10:10:00,52.59,52.61,52.56,52.57,89200.0,23.0262,23.035,23.0131,23.0175,89200.0
2008-05-14 10:15:00,52.58,52.59,52.5,52.5,146800.0,23.0219,23.0262,22.9868,22.9868,146800.0
2008-05-14 10:20:00,52.5,52.51,52.4,52.4,51000.0,22.9868,22.9912,22.943,22.943,51000.0
2008-05-14 10:25:00,52.41,52.46,52.4,52.44,137100.0,22.9474,22.9693,22.943,22.9606,137100.0
2008-05-14 10:30:00,52.44,52.49,52.44,52.45,74200.0,22.9606,22.9825,22.9606,22.9649,74200.0
2008-05-14 10:35:00,52.45,52.49,52.45,52.49,74000.0,22.9649,22.9825,22.9649,22.9825,74000.0
2008-05-14 10:40:00,52.49,52.5,52.48,52.49,84000.0,22.9825,22.9868,22.9781,22.9825,84000.0
2008-05-14 10:45:00,52.48,52.49,52.46,52.48,78100.0,22.9781,22.9825,22.9693,22.9781,78100.0
2008-05-14 10:50:00,52.47,52.54,52.47,52.53,82200.0,22.9737,23.0043,22.9737,23.0,82200.0
2008-05-14 10:55:00,52.53,52.55,52.52,52.52,67200.0,23.0,23.0087,22.9956,22.9956,67200.0
2008-05-14 11:00:00,52.52,52.58,52.52,52.55,40800.0,22.9956,23.0219,22.9956,23.0087,40800.0
2008-05-14 11:05:00,52.55,52.58,52.55,52.58,44500.0,23.0087,23.0219,23.0087,23.0219,44500.0
2008-05-14 11:10:00,52.58,52.59,52.57,52.57,26300.0,23.0219,23.0262,23.0175,23.0175,26300.0
2008-05-14 11:15:00,52.57,52.6,52.42,52.47,80400.0,23.0175,23.0306,22.9518,22.9737,80400.0
2008-05-14 11:20:00,52.47,52.52,52.47,52.48,35600.0,22.9737,22.9956,22.9737,22.9781,35600.0
2008-05-14 11:25:00,52.48,52.49,52.44,52.45,49600.0,22.9781,22.9825,22.9606,22.9649,49600.0
2008-05-14 11:30:00,52.46,52.5,52.45,52.46,32900.0,22.9693,22.9868,22.9649,22.9693,32900.0
2008-05-14 11:35:00,52.46,52.49,52.45,52.47,53000.0,22.9693,22.9825,22.9649,22.9737,53000.0
2008-05-14 11:40:00,52.47,52.5,52.46,52.49,41000.0,22.9737,22.9868,22.9693,22.9825,41000.0
2008-05-14 11:45:00,52.5,52.51,52.45,52.5,55800.0,22.9868,22.9912,22.9649,22.9868,55800.0
2008-05-14 11:50:00,52.5,52.53,52.49,52.53,18100.0,22.9868,23.0,22.9825,23.0,18100.0
2008-05-14 11:55:00,52.53,52.54,52.51,52.52,19800.0,23.0,23.0043,22.9912,22.9956,19800.0
2008-05-14 12:00:00,52.51,52.52,52.5,52.51,20800.0,22.9912,22.9956,22.9868,22.9912,20800.0
2008-05-14 12:05:00,52.51,52.56,52.46,52.56,52300.0,22.9912,23.0131,22.9693,23.0131,52300.0
2008-05-14 12:10:00,52.56,52.57,52.46,52.57,31800.0,23.0131,23.0175,22.9693,23.0175,31800.0
2008-05-14 12:15:00,52.57,52.58,52.51,52.57,30200.0,23.0175,23.0219,22.9912,23.0175,30200.0
2008-05-14 12:20:00,52.57,52.58,52.56,52.57,15400.0,23.0175,23.0219,23.0131,23.0175,15400.0
2008-05-14 12:25:00,52.57,52.59,52.56,52.57,20300.0,23.0175,23.0262,23.0131,23.0175,20300.0
2008-05-14 12:30:00,52.57,52.58,52.57,52.57,28200.0,23.0175,23.0219,23.0175,23.0175,28200.0
2008-05-14 12:35:00,52.57,52.57,52.55,52.56,25600.0,23.0175,23.0175,23.0087,23.0131,25600.0
2008-05-14 12:40:00,52.57,52.58,52.56,52.57,20600.0,23.0175,23.0219,23.0131,23.0175,20600.0
2008-05-14 12:45:00,52.58,52.6,52.57,52.59,25700.0,23.0219,23.0306,23.0175,23.0262,25700.0
2008-05-14 12:50:00,52.58,52.63,52.58,52.63,18700.0,23.0219,23.0437,23.0219,23.0437,18700.0
2008-05-14 12:55:00,52.62,52.73,52.62,52.66,20100.0,23.0394,23.0875,23.0394,23.0569,20100.0
2008-05-14 13:00:00,52.66,52.73,52.66,52.69,25000.0,23.0569,23.0875,23.0569,23.07,25000.0
2008-05-14 13:05:00,52.69,52.74,52.67,52.71,59700.0,23.07,23.0919,23.0613,23.0788,59700.0
2008-05-14 13:10:00,52.71,52.78,52.71,52.73,51800.0,23.0788,23.1094,23.0788,23.0875,51800.0
2008-05-14 13:15:00,52.74,52.75,52.73,52.74,45300.0,23.0919,23.0963,23.0875,23.0919,45300.0
2008-05-14 13:20:00,52.73,52.74,52.69,52.69,49700.0,23.0875,23.0919,23.07,23.07,49700.0
2008-05-14 13:25:00,52.7,52.7,52.67,52.7,59700.0,23.0744,23.0744,23.0613,23.0744,59700.0
2008-05-14 13:30:00,52.69,52.74,52.67,52.7,100000.0,23.07,23.0919,23.0613,23.0744,100000.0
2008-05-14 13:35:00,52.7,52.71,52.67,52.69,23800.0,23.0744,23.0788,23.0613,23.07,23800.0
2008-05-14 13:40:00,52.69,52.7,52.67,52.69,18600.0,23.07,23.0744,23.0613,23.07,18600.0
2008-05-14 13:45:00,52.68,52.71,52.67,52.67,22600.0,23.0656,23.0788,23.0613,23.0613,22600.0
2008-05-14 13:50:00,52.68,52.7,52.67,52.69,50400.0,23.0656,23.0744,23.0613,23.07,50400.0
2008-05-14 13:55:00,52.69,52.7,52.67,52.67,38400.0,23.07,23.0744,23.0613,23.0613,38400.0
2008-05-14 14:00:00,52.68,52.68,52.64,52.68,59900.0,23.0656,23.0656,23.0481,23.0656,59900.0
2008-05-14 14:05:00,52.66,52.69,52.65,52.67,22900.0,23.0569,23.07,23.0525,23.0613,22900.0
2008-05-14 14:10:00,52.69,52.69,52.65,52.65,36700.0,23.07,23.07,23.0525,23.0525,36700.0
2008-05-14 14:15:00,52.66,52.7,52.65,52.69,44200.0,23.0569,23.0744,23.0525,23.07,44200.0
2008-05-14 14:20:00,52.68,52.69,52.67,52.69,46200.0,23.0656,23.07,23.0613,23.07,46200.0
2008-05-14 14:25:00,52.68,52.78,52.68,52.71,54600.0,23.0656,23.1094,23.0656,23.0788,54600.0
2008-05-14 14:30:00,52.71,52.75,52.71,52.72,32000.0,23.0788,23.0963,23.0788,23.0832,32000.0
2008-05-14 14:35:00,52.72,52.73,52.69,52.71,29300.0,23.0832,23.0875,23.07,23.0788,29300.0
2008-05-14 14:40:00,52.73,52.75,52.72,52.74,24700.0,23.0875,23.0963,23.0832,23.0919,24700.0
2008-05-14 14:45:00,52.74,52.76,52.7,52.72,83500.0,23.0919,23.1007,23.0744,23.0832,83500.0
2008-05-14 14:50:00,52.71,52.71,52.7,52.7,32600.0,23.0788,23.0788,23.0744,23.0744,32600.0
2008-05-14 14:55:00,52.71,52.73,52.69,52.71,36800.0,23.0788,23.0875,23.07,23.0788,36800.0
2008-05-14 15:00:00,52.7,52.73,52.69,52.71,65100.0,23.0744,23.0875,23.07,23.0788,65100.0
2008-05-14 15:05:00,52.71,52.73,52.7,52.73,83300.0,23.0788,23.0875,23.0744,23.0875,83300.0
2008-05-14 15:10:00,52.73,52.74,52.69,52.7,158000.0,23.0875,23.0919,23.07,23.0744,158000.0
2008-05-14 15:15:00,52.69,52.72,52.68,52.69,96100.0,23.07,23.0832,23.0656,23.07,96100.0
2008-05-14 15:20:00,52.7,52.7,52.63,52.64,199500.0,23.0744,23.0744,23.0437,23.0481,199500.0
2008-05-14 15:25:00,52.63,52.69,52.63,52.66,69900.0,23.0437,23.07,23.0437,23.0569,69900.0
2008-05-14 15:30:00,52.66,52.69,52.56,52.58,93300.0,23.0569,23.07,23.0131,23.0219,93300.0
2008-05-14 15:35:00,52.59,52.6,52.55,52.6,90900.0,23.0262,23.0306,23.0087,23.0306,90900.0
2008-05-14 15:40:00,52.6,52.66,52.53,52.58,132000.0,23.0306,23.0569,23.0,23.0219,132000.0
2008-05-14 15:45:00,52.58,52.72,52.55,52.72,114400.0,23.0219,23.0832,23.0087,23.0832,114400.0
2008-05-14 15:50:00,52.72,52.73,52.6,52.61,109700.0,23.0832,23.0875,23.0306,23.035,109700.0
2008-05-14 15:55:00,52.62,52.65,52.58,52.58,130000.0,23.0394,23.0525,23.0219,23.0219,130000.0
2008-05-15 09:30:00,52.51,52.52,52.1,52.23,206800.0,22.9912,22.9956,22.8117,22.8686,206800.0
2008-05-15 09:35:00,52.23,52.5,52.23,52.47,136600.0,22.8686,22.9868,22.8686,22.9737,136600.0
2008-05-15 09:40:00,52.47,52.6,52.31,52.45,166600.0,22.9737,23.0306,22.9036,22.9649,166600.0
2008-05-15 09:45:00,52.45,52.47,52.42,52.42,117800.0,22.9649,22.9737,22.9518,22.9518,117800.0
2008-05-15 09:50:00,52.42,52.46,52.37,52.44,132200.0,22.9518,22.9693,22.9299,22.9606,132200.0
2008-05-15 09:55:00,52.43,52.48,52.42,52.47,142400.0,22.9562,22.9781,22.9518,22.9737,142400.0
2008-05-15 10:00:00,52.47,52.5,52.43,52.44,69400.0,22.9737,22.9868,22.9562,22.9606,69400.0
2008-05-15 10:05:00,52.44,52.45,52.4,52.42,79400.0,22.9606,22.9649,22.943,22.9518,79400.0
2008-05-15 10:10:00,52.42,52.43,52.4,52.41,71900.0,22.9518,22.9562,22.943,22.9474,71900.0
2008-05-15 10:15:00,52.42,52.45,52.39,52.45,51100.0,22.9518,22.9649,22.9387,22.9649,51100.0
2008-05-15 10:20:00,52.45,52.51,52.44,52.48,59500.0,22.9649,22.9912,22.9606,22.9781,59500.0
2008-05-15 10:25:00,52.48,52.59,52.48,52.55,48300.0,22.9781,23.0262,22.9781,23.0087,48300.0
2008-05-15 10:30:00,52.56,52.58,52.52,52.52,52200.0,23.0131,23.0219,22.9956,22.9956,52200.0
2008-05-15 10:35:00,52.52,52.53,52.47,52.48,76200.0,22.9956,23.0,22.9737,22.9781,76200.0
2008-05-15 10:40:00,52.48,52.55,52.46,52.48,65700.0,22.9781,23.0087,22.9693,22.9781,65700.0
2008-05-15 10:45:00,52.47,52.53,52.45,52.48,71800.0,22.9737,23.0,22.9649,22.9781,71800.0
2008-05-15 10:50:00,52.49,52.49,52.48,52.48,24100.0,22.9825,22.9825,22.9781,22.9781,24100.0
2008-05-15 10:55:00,52.48,52.49,52.45,52.47,46300.0,22.9781,22.9825,22.9649,22.9737,46300.0
2008-05-15 11:00:00,52.46,52.47,52.46,52.46,20400.0,22.9693,22.9737,22.9693,22.9693,20400.0
2008-05-15 11:05:00,52.46,52.47,52.45,52.45,28300.0,22.9693,22.9737,22.9649,22.9649,28300.0
2008-05-15 11:10:00,52.45,52.46,52.4,52.41,32200.0,22.9649,22.9693,22.943,22.9474,32200.0
2008-05-15 11:15:00,52.4,52.42,52.4,52.42,37900.0,22.943,22.9518,22.943,22.9518,37900.0
2008-05-15 11:20:00,52.42,52.43,52.4,52.41,23200.0,22.9518,22.9562,22.943,22.9474,23200.0
2008-05-15 11:25:00,52.41,52.42,52.4,52.41,25300.0,22.9474,22.9518,22.943,22.9474,25300.0
2008-05-15 11:30:00,52.41,52.42,52.4,52.42,49300.0,22.9474,22.9518,22.943,22.9518,49300.0
2008-05-15 11:35:00,52.43,52.47,52.41,52.42,29100.0,22.9562,22.9737,22.9474,22.9518,29100.0
2008-05-15 11:40:00,52.42,52.43,52.37,52.4,36000.0,22.9518,22.9562,22.9299,22.943,36000.0
2008-05-15 11:45:00,52.41,52.44,52.4,52.43,23800.0,22.9474,22.9606,22.943,22.9562,23800.0
2008-05-15 11:50:00,52.42,52.46,52.4,52.46,30600.0,22.9518,22.9693,22.943,22.9693,30600.0
2008-05-15 11:55:00,52.46,52.46,52.45,52.45,10500.0,22.9693,22.9693,22.9649,22.9649,10500.0
2008-05-15 12:00:00,52.46,52.5,52.45,52.48,18700.0,22.9693,22.9868,22.9649,22.9781,18700.0
2008-05-15 12:05:00,52.48,52.67,52.48,52.65,88900.0,22.9781,23.0613,22.9781,23.0525,88900.0
2008-05-15 12:10:00,52.66,52.67,52.64,52.67,68700.0,23.0569,23.0613,23.0481,23.0613,68700.0
2008-05-15 12:15:00,52.66,52.76,52.66,52.7,116000.0,23.0569,23.1007,23.0569,23.0744,116000.0
2008-05-15 12:20:00,52.71,52.73,52.69,52.71,149300.0,23.0788,23.0875,23.07,23.0788,149300.0
2008-05-15 12:25:00,52.72,52.79,52.7,52.77,56200.0,23.0832,23.1138,23.0744,23.105,56200.0
2008-05-15 12:30:00,52.78,52.78,52.69,52.69,50600.0,23.1094,23.1094,23.07,23.07,50600.0
2008-05-15 12:35:00,52.68,52.85,52.68,52.84,38900.0,23.0656,23.1401,23.0656,23.1357,38900.0
2008-05-15 12:40:00,52.84,52.89,52.82,52.83,38100.0,23.1357,23.1576,23.1269,23.1313,38100.0
2008-05-15 12:45:00,52.83,52.91,52.8,52.91,36000.0,23.1313,23.1663,23.1182,23.1663,36000.0
2008-05-15 12:50:00,52.91,52.96,52.91,52.94,63600.0,23.1663,23.1882,23.1663,23.1795,63600.0
2008-05-15 12:55:00,52.94,52.99,52.91,52.98,83400.0,23.1795,23.2014,23.1663,23.197,83400.0
2008-05-15 13:00:00,52.98,52.99,52.95,52.98,80000.0,23.197,23.2014,23.1839,23.197,80000.0
2008-05-15 13:05:00,52.98,52.98,52.93,52.93,65100.0,23.197,23.197,23.1751,23.1751,65100.0
2008-05-15 13:10:00,52.93,52.95,52.91,52.95,77800.0,23.1751,23.1839,23.1663,23.1839,77800.0
2008-05-15 13:15:00,52.95,52.95,52.94,52.94,37900.0,23.1839,23.1839,23.1795,23.1795,37900.0
2008-05-15 13:20:00,52.95,52.97,52.94,52.97,83300.0,23.1839,23.1926,23.1795,23.1926,83300.0
2008-05-15 13:25:00,52.98,52.99,52.96,52.97,72900.0,23.197,23.2014,23.1882,23.1926,72900.0
2008-05-15 13:30:00,52.96,52.97,52.94,52.95,70700.0,23.1882,23.1926,23.1795,23.1839,70700.0
2008-05-15 13:35:00,52.95,52.95,52.85,52.87,39900.0,23.1839,23.1839,23.1401,23.1488,39900.0
2008-05-15 13:40:00,52.86,52.93,52.85,52.9,51300.0,23.1445,23.1751,23.1401,23.162,51300.0
2008-05-15 13:45:00,52.9,52.91,52.86,52.87,17700.0,23.162,23.1663,23.1445,23.1488,17700.0
2008-05-15 13:50:00,52.88,52.89,52.87,52.88,56700.0,23.1532,23.1576,23.1488,23.1532,56700.0
2008-05-15 13:55:00,52.87,52.91,52.87,52.88,47500.0,23.1488,23.1663,23.1488,23.1532,47500.0
2008-05-15 14:00:00,52.88,52.93,52.87,52.93,53200.0,23.1532,23.1751,23.1488,23.1751,53200.0
2008-05-15 14:05:00,52.93,52.99,52.93,52.99,128500.0,23.1751,23.2014,23.1751,23.2014,128500.0
2008-05-15 14:10:00,52.98,53.0,52.98,52.99,119300.0,23.197,23.2058,23.197,23.2014,119300.0
2008-05-15 14:15:00,52.99,53.01,52.97,52.99,193000.0,23.2014,23.2101,23.1926,23.2014,193000.0
2008-05-15 14:20:00,52.98,53.05,52.96,52.98,71300.0,23.197,23.2276,23.1882,23.197,71300.0
2008-05-15 14:25:00,52.98,52.99,52.93,52.93,68200.0,23.197,23.2014,23.1751,23.1751,68200.0
2008-05-15 14:30:00,52.93,52.96,52.92,52.94,58300.0,23.1751,23.1882,23.1707,23.1795,58300.0
2008-05-15 14:35:00,52.94,52.95,52.93,52.95,80300.0,23.1795,23.1839,23.1751,23.1839,80300.0
2008-05-15 14:40:00,52.94,52.96,52.94,52.95,42000.0,23.1795,23.1882,23.1795,23.1839,42000.0
2008-05-15 14:45:00,52.95,52.97,52.95,52.96,44800.0,23.1839,23.1926,23.1839,23.1882,44800.0
2008-05-15 14:50:00,52.96,53.02,52.96,53.02,46800.0,23.1882,23.2145,23.1882,23.2145,46800.0
2008-05-15 14:55:00,53.02,53.03,53.0,53.03,56800.0,23.2145,23.2189,23.2058,23.2189,56800.0
2008-05-15 15:00:00,53.02,53.08,53.02,53.07,74100.0,23.2145,23.2408,23.2145,23.2364,74100.0
2008-05-15 15:05:00,53.06,53.11,53.06,53.09,72600.0,23.232,23.2539,23.232,23.2452,72600.0
2008-05-15 15:10:00,53.08,53.08,53.05,53.06,100400.0,23.2408,23.2408,23.2276,23.232,100400.0
2008-05-15 15:15:00,53.06,53.11,53.06,53.1,83400.0,23.232,23.2539,23.232,23.2495,83400.0
2008-05-15 15:20:00,53.11,53.14,53.1,53.14,75400.0,23.2539,23.267,23.2495,23.267,75400.0
2008-05-15 15:25:00,53.14,53.18,53.14,53.15,105100.0,23.267,23.2846,23.267,23.2714,105100.0
2008-05-15 15:30:00,53.16,53.17,53.1,53.1,149400.0,23.2758,23.2802,23.2495,23.2495,149400.0
2008-05-15 15:35:00,53.09,53.17,53.06,53.11,123200.0,23.2452,23.2802,23.232,23.2539,123200.0
2008-05-15 15:40:00,53.11,53.27,53.08,53.24,409600.0,23.2539,23.324,23.2408,23.3108,409600.0
2008-05-15 15:45:00,53.24,53.31,53.23,53.26,244900.0,23.3108,23.3415,23.3065,23.3196,244900.0
2008-05-15 15:50:00,53.27,53.27,53.1,53.1,386300.0,23.324,23.324,23.2495,23.2495,386300.0
2008-05-15 15:55:00,53.11,53.21,53.1,53.2,387400.0,23.2539,23.2977,23.2495,23.2933,387400.0
2008-05-16 09:30:00,53.23,53.35,52.92,53.33,1387400.0,23.3065,23.359,23.1707,23.3502,1387400.0
2008-05-16 09:35:00,53.34,53.36,52.98,53.05,109300.0,23.3546,23.3634,23.197,23.2276,109300.0
2008-05-16 09:40:00,53.06,53.06,52.8,52.96,135900.0,23.232,23.232,23.1182,23.1882,135900.0
2008-05-16 09:45:00,52.96,53.08,52.86,52.89,75300.0,23.1882,23.2408,23.1445,23.1576,75300.0
2008-05-16 09:50:00,52.89,52.9,52.7,52.74,128700.0,23.1576,23.162,23.0744,23.0919,128700.0
2008-05-16 09:55:00,52.74,52.77,52.72,52.75,97800.0,23.0919,23.105,23.0832,23.0963,97800.0
2008-05-16 10:00:00,52.76,52.76,52.63,52.65,108100.0,23.1007,23.1007,23.0437,23.0525,108100.0
2008-05-16 10:05:00,52.66,52.68,52.45,52.54,134000.0,23.0569,23.0656,22.9649,23.0043,134000.0
2008-05-16 10:10:00,52.54,52.82,52.52,52.79,59500.0,23.0043,23.1269,22.9956,23.1138,59500.0
2008-05-16 10:15:00,52.76,52.85,52.75,52.85,50900.0,23.1007,23.1401,23.0963,23.1401,50900.0
2008-05-16 10:20:00,52.84,52.93,52.56,52.56,75400.0,23.1357,23.1751,23.0131,23.0131,75400.0
2008-05-16 10:25:00,52.56,52.59,52.52,52.58,78600.0,23.0131,23.0262,22.9956,23.0219,78600.0
2008-05-16 10:30:00,52.59,52.62,52.51,52.56,109400.0,23.0262,23.0394,22.9912,23.0131,109400.0
2008-05-16 10:35:00,52.55,52.56,52.51,52.51,54600.0,23.0087,23.0131,22.9912,22.9912,54600.0
2008-05-16 10:40:00,52.51,52.54,52.44,52.44,141700.0,22.9912,23.0043,22.9606,22.9606,141700.0
2008-05-16 10:45:00,52.45,52.51,52.4,52.42,75200.0,22.9649,22.9912,22.943,22.9518,75200.0
2008-05-16 10:50:00,52.41,52.42,52.35,52.4,111500.0,22.9474,22.9518,22.9212,22.943,111500.0
2008-05-16 10:55:00,52.42,52.61,52.4,52.61,71800.0,22.9518,23.035,22.943,23.035,71800.0
2008-05-16 11:00:00,52.61,52.61,52.51,52.52,68300.0,23.035,23.035,22.9912,22.9956,68300.0
2008-05-16 11:05:00,52.52,52.68,52.5,52.66,140600.0,22.9956,23.0656,22.9868,23.0569,140600.0
2008-05-16 11:10:00,52.66,52.67,52.49,52.49,147400.0,23.0569,23.0613,22.9825,22.9825,147400.0
2008-05-16 11:15:00,52.49,52.67,52.49,52.66,40700.0,22.9825,23.0613,22.9825,23.0569,40700.0
2008-05-16 11:20:00,52.65,52.67,52.65,52.65,29700.0,23.0525,23.0613,23.0525,23.0525,29700.0
2008-05-16 11:25:00,52.65,52.93,52.65,52.89,71900.0,23.0525,23.1751,23.0525,23.1576,71900.0
2008-05-16 11:30:00,52.88,52.89,52.84,52.84,28400.0,23.1532,23.1576,23.1357,23.1357,28400.0
2008-05-16 11:35:00,52.84,52.86,52.82,52.85,26300.0,23.1357,23.1445,23.1269,23.1401,26300.0
2008-05-16 11:40:00,52.85,52.87,52.83,52.87,46100.0,23.1401,23.1488,23.1313,23.1488,46100.0
2008-05-16 11:45:00,52.86,52.97,52.86,52.97,33900.0,23.1445,23.1926,23.1445,23.1926,33900.0
2008-05-16 11:50:00,52.97,53.03,52.95,53.02,34600.0,23.1926,23.2189,23.1839,23.2145,34600.0
2008-05-16 11:55:00,53.02,53.06,53.0,53.04,64700.0,23.2145,23.232,23.2058,23.2233,64700.0
2008-05-16 12:00:00,53.04,53.04,53.01,53.02,25200.0,23.2233,23.2233,23.2101,23.2145,25200.0
2008-05-16 12:05:00,53.01,53.02,52.99,53.0,27500.0,23.2101,23.2145,23.2014,23.2058,27500.0
2008-05-16 12:10:00,53.0,53.0,52.98,52.99,21100.0,23.2058,23.2058,23.197,23.2014,21100.0
2008-05-16 12:15:00,52.98,53.04,52.98,53.03,21100.0,23.197,23.2233,23.197,23.2189,21100.0
2008-05-16 12:20:00,53.03,53.1,53.02,53.1,36600.0,23.2189,23.2495,23.2145,23.2495,36600.0
2008-05-16 12:25:00,53.1,53.18,53.08,53.12,45900.0,23.2495,23.2846,23.2408,23.2583,45900.0
2008-05-16 12:30:00,53.12,53.18,53.08,53.08,57900.0,23.2583,23.2846,23.2408,23.2408,57900.0
2008-05-16 12:35:00,53.08,53.1,53.07,53.1,81900.0,23.2408,23.2495,23.2364,23.2495,81900.0
2008-05-16 12:40:00,53.1,53.23,53.1,53.23,22400.0,23.2495,23.3065,23.2495,23.3065,22400.0
2008-05-16 12:45:00,53.22,53.24,53.12,53.12,33200.0,23.3021,23.3108,23.2583,23.2583,33200.0
2008-05-16 12:50:00,53.12,53.18,53.11,53.17,25500.0,23.2583,23.2846,23.2539,23.2802,25500.0
2008-05-16 12:55:00,53.17,53.2,53.16,53.18,32800.0,23.2802,23.2933,23.2758,23.2846,32800.0
2008-05-16 13:00:00,53.19,53.25,53.18,53.25,39700.0,23.2889,23.3152,23.2846,23.3152,39700.0
2008-05-16 13:05:00,53.25,53.26,53.2,53.22,43500.0,23.3152,23.3196,23.2933,23.3021,43500.0
2008-05-16 13:10:00,53.22,53.23,53.21,53.22,35400.0,23.3021,23.3065,23.2977,23.3021,35400.0
2008-05-16 13:15:00,53.21,53.22,53.17,53.17,36700.0,23.2977,23.3021,23.2802,23.2802,36700.0
2008-05-16 13:20:00,53.18,53.18,53.13,53.15,40400.0,23.2846,23.2846,23.2627,23.2714,40400.0
2008-05-16 13:25:00,53.16,53.16,53.09,53.09,21900.0,23.2758,23.2758,23.2452,23.2452,21900.0
2008-05-16 13:30:00,53.09,53.1,53.07,53.07,18000.0,23.2452,23.2495,23.2364,23.2364,18000.0
2008-05-16 13:35:00,53.08,53.09,53.01,53.02,44400.0,23.2408,23.2452,23.2101,23.2145,44400.0
2008-05-16 13:40:00,53.02,53.11,52.94,53.11,45200.0,23.2145,23.2539,23.1795,23.2539,45200.0
2008-05-16 13:45:00,53.1,53.2,53.1,53.2,36700.0,23.2495,23.2933,23.2495,23.2933,36700.0
2008-05-16 13:50:00,53.19,53.19,53.14,53.15,32000.0,23.2889,23.2889,23.267,23.2714,32000.0
2008-05-16 13:55:00,53.15,53.22,53.14,53.17,41700.0,23.2714,23.3021,23.267,23.2802,41700.0
2008-05-16 14:00:00,53.17,53.17,53.12,53.12,39100.0,23.2802,23.2802,23.2583,23.2583,39100.0
2008-05-16 14:05:00,53.13,53.13,53.05,53.07,51600.0,23.2627,23.2627,23.2276,23.2364,51600.0
2008-05-16 14:10:00,53.08,53.13,53.08,53.12,36000.0,23.2408,23.2627,23.2408,23.2583,36000.0
2008-05-16 14:15:00,53.11,53.15,53.11,53.14,37000.0,23.2539,23.2714,23.2539,23.267,37000.0
2008-05-16 14:20:00,53.15,53.23,53.15,53.21,43600.0,23.2714,23.3065,23.2714,23.2977,43600.0
2008-05-16 14:25:00,53.2,53.23,53.19,53.22,40100.0,23.2933,23.3065,23.2889,23.3021,40100.0
2008-05-16 14:30:00,53.23,53.24,53.21,53.23,69200.0,23.3065,23.3108,23.2977,23.3065,69200.0
2008-05-16 14:35:00,53.23,53.23,53.21,53.22,58700.0,23.3065,23.3065,23.2977,23.3021,58700.0
2008-05-16 14:40:00,53.23,53.23,53.18,53.2,58100.0,23.3065,23.3065,23.2846,23.2933,58100.0
2008-05-16 14:45:00,53.2,53.23,53.19,53.22,59600.0,23.2933,23.3065,23.2889,23.3021,59600.0
2008-05-16 14:50:00,53.22,53.23,53.2,53.21,42300.0,23.3021,23.3065,23.2933,23.2977,42300.0
2008-05-16 14:55:00,53.21,53.24,53.2,53.23,47100.0,23.2977,23.3108,23.2933,23.3065,47100.0
2008-05-16 15:00:00,53.22,53.23,53.2,53.2,41000.0,23.3021,23.3065,23.2933,23.2933,41000.0
2008-05-16 15:05:00,53.21,53.29,53.2,53.28,140300.0,23.2977,23.3327,23.2933,23.3283,140300.0
2008-05-16 15:10:00,53.28,53.31,53.26,53.28,64600.0,23.3283,23.3415,23.3196,23.3283,64600.0
2008-05-16 15:15:00,53.28,53.29,53.28,53.29,29500.0,23.3283,23.3327,23.3283,23.3327,29500.0
2008-05-16 15:20:00,53.29,53.32,53.28,53.32,69700.0,23.3327,23.3459,23.3283,23.3459,69700.0
2008-05-16 15:25:00,53.32,53.32,53.13,53.14,139500.0,23.3459,23.3459,23.2627,23.267,139500.0
2008-05-16 15:30:00,53.13,53.2,53.13,53.18,101800.0,23.2627,23.2933,23.2627,23.2846,101800.0
2008-05-16 15:35:00,53.18,53.24,53.18,53.24,76300.0,23.2846,23.3108,23.2846,23.3108,76300.0
2008-05-16 15:40:00,53.23,53.33,53.23,53.32,76200.0,23.3065,23.3502,23.3065,23.3459,76200.0
2008-05-16 15:45:00,53.32,53.34,53.27,53.29,140800.0,23.3459,23.3546,23.324,23.3327,140800.0
2008-05-16 15:50:00,53.29,53.33,53.28,53.31,132900.0,23.3327,23.3502,23.3283,23.3415,132900.0
2008-05-16 15:55:00,53.32,53.5,53.29,53.3,394800.0,23.3459,23.4247,23.3327,23.3371,394800.0
2008-05-19 09:30:00,53.49,53.49,53.04,53.04,137300.0,23.4203,23.4203,23.2233,23.2233,137300.0
2008-05-19 09:35:00,53.05,53.11,52.93,53.04,94000.0,23.2276,23.2539,23.1751,23.2233,94000.0
2008-05-19 09:40:00,53.03,53.17,53.03,53.16,56000.0,23.2189,23.2802,23.2189,23.2758,56000.0
2008-05-19 09:45:00,53.17,53.33,53.15,53.32,102500.0,23.2802,23.3502,23.2714,23.3459,102500.0
2008-05-19 09:50:00,53.31,53.47,53.31,53.43,73100.0,23.3415,23.4115,23.3415,23.394,73100.0
2008-05-19 09:55:00,53.43,53.48,53.31,53.44,62100.0,23.394,23.4159,23.3415,23.3984,62100.0
2008-05-19 10:00:00,53.43,53.45,53.34,53.41,84500.0,23.394,23.4028,23.3546,23.3853,84500.0
2008-05-19 10:05:00,53.41,53.48,53.4,53.47,53200.0,23.3853,23.4159,23.3809,23.4115,53200.0
2008-05-19 10:10:00,53.47,53.61,53.47,53.54,95400.0,23.4115,23.4728,23.4115,23.4422,95400.0
2008-05-19 10:15:00,53.54,53.57,53.53,53.55,46000.0,23.4422,23.4553,23.4378,23.4466,46000.0
2008-05-19 10:20:00,53.55,53.55,53.48,53.53,73500.0,23.4466,23.4466,23.4159,23.4378,73500.0
2008-05-19 10:25:00,53.53,53.7,53.53,53.68,66800.0,23.4378,23.5122,23.4378,23.5035,66800.0
2008-05-19 10:30:00,53.69,53.73,53.66,53.72,65500.0,23.5079,23.5254,23.4947,23.521,65500.0
2008-05-19 10:35:00,53.7,53.74,53.64,53.68,94300.0,23.5122,23.5298,23.486,23.5035,94300.0
2008-05-19 10:40:00,53.68,53.71,53.65,53.65,78600.0,23.5035,23.5166,23.4903,23.4903,78600.0
2008-05-19 10:45:00,53.65,53.72,53.62,53.71,73500.0,23.4903,23.521,23.4772,23.5166,73500.0
2008-05-19 10:50:00,53.7,53.71,53.64,53.64,51900.0,23.5122,23.5166,23.486,23.486,51900.0
2008-05-19 10:55:00,53.65,53.66,53.64,53.66,21900.0,23.4903,23.4947,23.486,23.4947,21900.0
2008-05-19 11:00:00,53.65,53.7,53.61,53.69,50500.0,23.4903,23.5122,23.4728,23.5079,50500.0
2008-05-19 11:05:00,53.7,53.75,53.69,53.74,49000.0,23.5122,23.5341,23.5079,23.5298,49000.0
2008-05-19 11:10:00,53.74,53.77,53.73,53.75,53800.0,23.5298,23.5429,23.5254,23.5341,53800.0
2008-05-19 11:15:00,53.75,53.8,53.72,53.79,62700.0,23.5341,23.556,23.521,23.5516,62700.0
2008-05-19 11:20:00,53.8,53.86,53.78,53.8,58800.0,23.556,23.5823,23.5473,23.556,58800.0
2008-05-19 11:25:00,53.79,53.84,53.77,53.82,62700.0,23.5516,23.5735,23.5429,23.5648,62700.0
2008-05-19 11:30:00,53.81,53.82,53.76,53.8,50700.0,23.5604,23.5648,23.5385,23.556,50700.0
2008-05-19 11:35:00,53.81,53.84,53.79,53.83,48000.0,23.5604,23.5735,23.5516,23.5692,48000.0
2008-05-19 11:40:00,53.83,53.87,53.81,53.86,64700.0,23.5692,23.5867,23.5604,23.5823,64700.0
2008-05-19 11:45:00,53.86,53.87,53.85,53.86,66900.0,23.5823,23.5867,23.5779,23.5823,66900.0
2008-05-19 11:50:00,53.87,53.88,53.78,53.79,56100.0,23.5867,23.5911,23.5473,23.5516,56100.0
2008-05-19 11:55:00,53.79,53.8,53.79,53.79,34100.0,23.5516,23.556,23.5516,23.5516,34100.0
2008-05-19 12:00:00,53.79,53.8,53.67,53.67,68300.0,23.5516,23.556,23.4991,23.4991,68300.0
2008-05-19 12:05:00,53.67,53.67,53.56,53.62,58500.0,23.4991,23.4991,23.4509,23.4772,58500.0
2008-05-19 12:10:00,53.63,53.75,53.63,53.75,30700.0,23.4816,23.5341,23.4816,23.5341,30700.0
2008-05-19 12:15:00,53.74,53.76,53.74,53.75,37200.0,23.5298,23.5385,23.5298,23.5341,37200.0
2008-05-19 12:20:00,53.75,53.81,53.75,53.77,58000.0,23.5341,23.5604,23.5341,23.5429,58000.0
2008-05-19 12:25:00,53.78,53.81,53.76,53.8,45000.0,23.5473,23.5604,23.5385,23.556,45000.0
2008-05-19 12:30:00,53.8,53.8,53.76,53.76,36500.0,23.556,23.556,23.5385,23.5385,36500.0
2008-05-19 12:35:00,53.77,53.77,53.7,53.71,60700.0,23.5429,23.5429,23.5122,23.5166,60700.0
2008-05-19 12:40:00,53.72,53.72,53.67,53.67,32900.0,23.521,23.521,23.4991,23.4991,32900.0
2008-05-19 12:45:00,53.66,53.67,53.59,53.59,60400.0,23.4947,23.4991,23.4641,23.4641,60400.0
2008-05-19 12:50:00,53.6,53.63,53.59,53.62,36800.0,23.4685,23.4816,23.4641,23.4772,36800.0
2008-05-19 12:55:00,53.63,53.64,53.61,53.63,33900.0,23.4816,23.486,23.4728,23.4816,33900.0
2008-05-19 13:00:00,53.64,53.68,53.64,53.67,47800.0,23.486,23.5035,23.486,23.4991,47800.0
2008-05-19 13:05:00,53.67,53.72,53.66,53.72,34000.0,23.4991,23.521,23.4947,23.521,34000.0
2008-05-19 13:10:00,53.72,53.72,53.7,53.72,38600.0,23.521,23.521,23.5122,23.521,38600.0
2008-05-19 13:15:00,53.71,53.73,53.7,53.73,34600.0,23.5166,23.5254,23.5122,23.5254,34600.0
2008-05-19 13:20:00,53.73,53.83,53.71,53.82,115100.0,23.5254,23.5692,23.5166,23.5648,115100.0
2008-05-19 13:25:00,53.83,53.95,53.83,53.88,78100.0,23.5692,23.6217,23.5692,23.5911,78100.0
2008-05-19 13:30:00,53.87,53.89,53.81,53.84,162100.0,23.5867,23.5954,23.5604,23.5735,162100.0
2008-05-19 13:35:00,53.83,53.86,53.71,53.76,68400.0,23.5692,23.5823,23.5166,23.5385,68400.0
2008-05-19 13:40:00,53.77,53.79,53.75,53.76,31100.0,23.5429,23.5516,23.5341,23.5385,31100.0
2008-05-19 13:45:00,53.76,53.84,53.76,53.84,48000.0,23.5385,23.5735,23.5385,23.5735,48000.0
2008-05-19 13:50:00,53.83,53.84,53.81,53.83,71700.0,23.5692,23.5735,23.5604,23.5692,71700.0
2008-05-19 13:55:00,53.83,53.83,53.73,53.8,67200.0,23.5692,23.5692,23.5254,23.556,67200.0
2008-05-19 14:00:00,53.81,53.82,53.73,53.79,69200.0,23.5604,23.5648,23.5254,23.5516,69200.0
2008-05-19 14:05:00,53.79,53.82,53.77,53.77,72300.0,23.5516,23.5648,23.5429,23.5429,72300.0
2008-05-19 14:10:00,53.77,53.79,53.65,53.66,73200.0,23.5429,23.5516,23.4903,23.4947,73200.0
2008-05-19 14:15:00,53.65,53.67,53.47,53.55,115700.0,23.4903,23.4991,23.4115,23.4466,115700.0
2008-05-19 14:20:00,53.57,53.62,53.56,53.6,78600.0,23.4553,23.4772,23.4509,23.4685,78600.0
2008-05-19 14:25:00,53.62,53.62,53.58,53.61,85100.0,23.4772,23.4772,23.4597,23.4728,85100.0
2008-05-19 14:30:00,53.62,53.63,53.6,53.62,39600.0,23.4772,23.4816,23.4685,23.4772,39600.0
2008-05-19 14:35:00,53.62,53.63,53.6,53.6,43600.0,23.4772,23.4816,23.4685,23.4685,43600.0
2008-05-19 14:40:00,53.6,53.63,53.59,53.62,51800.0,23.4685,23.4816,23.4641,23.4772,51800.0
2008-05-19 14:45:00,53.62,53.66,53.62,53.64,42500.0,23.4772,23.4947,23.4772,23.486,42500.0
2008-05-19 14:50:00,53.65,53.66,53.62,53.65,77400.0,23.4903,23.4947,23.4772,23.4903,77400.0
2008-05-19 14:55:00,53.65,53.65,53.58,53.65,151300.0,23.4903,23.4903,23.4597,23.4903,151300.0
2008-05-19 15:00:00,53.65,53.66,53.58,53.59,70000.0,23.4903,23.4947,23.4597,23.4641,70000.0
2008-05-19 15:05:00,53.58,53.58,53.56,53.57,44100.0,23.4597,23.4597,23.4509,23.4553,44100.0
2008-05-19 15:10:00,53.57,53.61,53.55,53.55,50600.0,23.4553,23.4728,23.4466,23.4466,50600.0
2008-05-19 15:15:00,53.55,53.56,53.5,53.53,59100.0,23.4466,23.4509,23.4247,23.4378,59100.0
2008-05-19 15:20:00,53.53,53.54,53.48,53.52,60700.0,23.4378,23.4422,23.4159,23.4334,60700.0
2008-05-19 15:25:00,53.52,53.66,53.52,53.61,68400.0,23.4334,23.4947,23.4334,23.4728,68400.0
2008-05-19 15:30:00,53.6,53.67,53.6,53.67,184600.0,23.4685,23.4991,23.4685,23.4991,184600.0
2008-05-19 15:35:00,53.66,53.74,53.66,53.73,106200.0,23.4947,23.5298,23.4947,23.5254,106200.0
2008-05-19 15:40:00,53.72,53.72,53.55,53.58,102200.0,23.521,23.521,23.4466,23.4597,102200.0
2008-05-19 15:45:00,53.59,53.63,53.55,53.63,157600.0,23.4641,23.4816,23.4466,23.4816,157600.0
2008-05-19 15:50:00,53.63,53.7,53.63,53.66,109400.0,23.4816,23.5122,23.4816,23.4947,109400.0
2008-05-19 15:55:00,53.66,53.71,53.61,53.66,137400.0,23.4947,23.5166,23.4728,23.4947,137400.0
2008-05-20 09:30:00,53.3,53.62,53.26,53.36,112500.0,23.3371,23.4772,23.3196,23.3634,112500.0
2008-05-20 09:35:00,53.36,53.45,53.29,53.31,64900.0,23.3634,23.4028,23.3327,23.3415,64900.0
2008-05-20 09:40:00,53.32,53.62,53.31,53.6,86800.0,23.3459,23.4772,23.3415,23.4685,86800.0
2008-05-20 09:45:00,53.62,53.85,53.61,53.7,59800.0,23.4772,23.5779,23.4728,23.5122,59800.0
2008-05-20 09:50:00,53.71,53.75,53.55,53.55,93100.0,23.5166,23.5341,23.4466,23.4466,93100.0
2008-05-20 09:55:00,53.55,53.64,53.5,53.55,47700.0,23.4466,23.486,23.4247,23.4466,47700.0
2008-05-20 10:00:00,53.54,53.59,53.53,53.55,45800.0,23.4422,23.4641,23.4378,23.4466,45800.0
2008-05-20 10:05:00,53.55,53.79,53.54,53.76,79400.0,23.4466,23.5516,23.4422,23.5385,79400.0
2008-05-20 10:10:00,53.76,53.8,53.7,53.8,78900.0,23.5385,23.556,23.5122,23.556,78900.0
2008-05-20 10:15:00,53.8,53.89,53.76,53.85,52100.0,23.556,23.5954,23.5385,23.5779,52100.0
2008-05-20 10:20:00,53.84,53.9,53.82,53.88,45600.0,23.5735,23.5998,23.5648,23.5911,45600.0
2008-05-20 10:25:00,53.87,53.91,53.86,53.88,61100.0,23.5867,23.6042,23.5823,23.5911,61100.0
2008-05-20 10:30:00,53.88,53.89,53.76,53.77,73800.0,23.5911,23.5954,23.5385,23.5429,73800.0
2008-05-20 10:35:00,53.77,53.79,53.74,53.76,261700.0,23.5429,23.5516,23.5298,23.5385,261700.0
2008-05-20 10:40:00,53.76,53.87,53.76,53.86,74600.0,23.5385,23.5867,23.5385,23.5823,74600.0
2008-05-20 10:45:00,53.85,53.91,53.77,53.83,307300.0,23.5779,23.6042,23.5429,23.5692,307300.0
2008-05-20 10:50:00,53.83,53.93,53.81,53.9,98100.0,23.5692,23.6129,23.5604,23.5998,98100.0
2008-05-20 10:55:00,53.9,53.92,53.85,53.92,64900.0,23.5998,23.6086,23.5779,23.6086,64900.0
2008-05-20 11:00:00,53.91,53.94,53.8,53.8,72300.0,23.6042,23.6173,23.556,23.556,72300.0
2008-05-20 11:05:00,53.81,53.82,53.75,53.77,80500.0,23.5604,23.5648,23.5341,23.5429,80500.0
2008-05-20 11:10:00,53.76,53.8,53.76,53.77,35000.0,23.5385,23.556,23.5385,23.5429,35000.0
2008-05-20 11:15:00,53.78,53.8,53.71,53.74,65200.0,23.5473,23.556,23.5166,23.5298,65200.0
2008-05-20 11:20:00,53.75,53.77,53.74,53.76,75200.0,23.5341,23.5429,23.5298,23.5385,75200.0
2008-05-20 11:25:00,53.76,53.78,53.75,53.76,65000.0,23.5385,23.5473,23.5341,23.5385,65000.0
2008-05-20 11:30:00,53.77,53.78,53.75,53.75,52300.0,23.5429,23.5473,23.5341,23.5341,52300.0
2008-05-20 11:35:00,53.76,53.85,53.68,53.85,128400.0,23.5385,23.5779,23.5035,23.5779,128400.0
2008-05-20 11:40:00,53.84,53.87,53.71,53.75,77900.0,23.5735,23.5867,23.5166,23.5341,77900.0
2008-05-20 11:45:00,53.75,53.76,53.7,53.71,49600.0,23.5341,23.5385,23.5122,23.5166,49600.0
2008-05-20 11:50:00,53.71,53.72,53.67,53.7,45900.0,23.5166,23.521,23.4991,23.5122,45900.0
2008-05-20 11:55:00,53.7,53.78,53.69,53.73,56600.0,23.5122,23.5473,23.5079,23.5254,56600.0
2008-05-20 12:00:00,53.73,53.78,53.72,53.75,68300.0,23.5254,23.5473,23.521,23.5341,68300.0
2008-05-20 12:05:00,53.75,53.76,53.74,53.75,44800.0,23.5341,23.5385,23.5298,23.5341,44800.0
2008-05-20 12:10:00,53.75,53.77,53.74,53.77,66500.0,23.5341,23.5429,23.5298,23.5429,66500.0
2008-05-20 12:15:00,53.76,53.77,53.73,53.75,68900.0,23.5385,23.5429,23.5254,23.5341,68900.0
2008-05-20 12:20:00,53.73,53.74,53.7,53.71,37300.0,23.5254,23.5298,23.5122,23.5166,37300.0
2008-05-20 12:25:00,53.71,53.71,53.65,53.66,48100.0,23.5166,23.5166,23.4903,23.4947,48100.0
2008-05-20 12:30:00,53.66,53.67,53.64,53.64,31300.0,23.4947,23.4991,23.486,23.486,31300.0
2008-05-20 12:35:00,53.65,53.65,53.6,53.6,34600.0,23.4903,23.4903,23.4685,23.4685,34600.0
2008-05-20 12:40:00,53.61,53.61,53.45,53.46,58100.0,23.4728,23.4728,23.4028,23.4072,58100.0
2008-05-20 12:45:00,53.46,53.59,53.46,53.52,50300.0,23.4072,23.4641,23.4072,23.4334,50300.0
2008-05-20 12:50:00,53.51,53.56,53.36,53.36,55900.0,23.4291,23.4509,23.3634,23.3634,55900.0
2008-05-20 12:55:00,53.36,53.53,53.31,53.52,47900.0,23.3634,23.4378,23.3415,23.4334,47900.0
2008-05-20 13:00:00,53.52,53.52,53.42,53.42,50700.0,23.4334,23.4334,23.3896,23.3896,50700.0
2008-05-20 13:05:00,53.41,53.41,53.35,53.35,21600.0,23.3853,23.3853,23.359,23.359,21600.0
2008-05-20 13:10:00,53.36,53.36,53.27,53.3,55400.0,23.3634,23.3634,23.324,23.3371,55400.0
2008-05-20 13:15:00,53.32,53.4,53.27,53.4,60700.0,23.3459,23.3809,23.324,23.3809,60700.0
2008-05-20 13:20:00,53.4,53.43,53.25,53.27,59400.0,23.3809,23.394,23.3152,23.324,59400.0
2008-05-20 13:25:00,53.27,53.4,53.26,53.39,40000.0,23.324,23.3809,23.3196,23.3765,40000.0
2008-05-20 13:30:00,53.4,53.45,53.36,53.4,55200.0,23.3809,23.4028,23.3634,23.3809,55200.0
2008-05-20 13:35:00,53.4,53.4,53.34,53.34,36300.0,23.3809,23.3809,23.3546,23.3546,36300.0
2008-05-20 13:40:00,53.34,53.34,53.26,53.29,56200.0,23.3546,23.3546,23.3196,23.3327,56200.0
2008-05-20 13:45:00,53.29,53.37,53.27,53.34,38200.0,23.3327,23.3678,23.324,23.3546,38200.0
2008-05-20 13:50:00,53.34,53.43,53.33,53.36,41400.0,23.3546,23.394,23.3502,23.3634,41400.0
2008-05-20 13:55:00,53.34,53.35,53.25,53.29,120100.0,23.3546,23.359,23.3152,23.3327,120100.0
2008-05-20 14:00:00,53.28,53.4,53.28,53.39,54500.0,23.3283,23.3809,23.3283,23.3765,54500.0
2008-05-20 14:05:00,53.37,53.39,53.3,53.34,83500.0,23.3678,23.3765,23.3371,23.3546,83500.0
2008-05-20 14:10:00,53.34,53.34,53.18,53.24,71600.0,23.3546,23.3546,23.2846,23.3108,71600.0
2008-05-20 14:15:00,53.23,53.23,53.09,53.1,50100.0,23.3065,23.3065,23.2452,23.2495,50100.0
2008-05-20 14:20:00,53.09,53.13,53.06,53.1,61800.0,23.2452,23.2627,23.232,23.2495,61800.0
2008-05-20 14:25:00,53.1,53.19,53.09,53.15,54900.0,23.2495,23.2889,23.2452,23.2714,54900.0
2008-05-20 14:30:00,53.14,53.19,53.12,53.17,49900.0,23.267,23.2889,23.2583,23.2802,49900.0
2008-05-20 14:35:00,53.17,53.43,53.16,53.31,94200.0,23.2802,23.394,23.2758,23.3415,94200.0
2008-05-20 14:40:00,53.3,53.33,53.28,53.28,75200.0,23.3371,23.3502,23.3283,23.3283,75200.0
2008-05-20 14:45:00,53.28,53.29,53.19,53.19,60100.0,23.3283,23.3327,23.2889,23.2889,60100.0
2008-05-20 14:50:00,53.19,53.19,53.07,53.18,98000.0,23.2889,23.2889,23.2364,23.2846,98000.0
2008-05-20 14:55:00,53.19,53.3,53.18,53.2,61700.0,23.2889,23.3371,23.2846,23.2933,61700.0
2008-05-20 15:00:00,53.2,53.21,53.15,53.19,40700.0,23.2933,23.2977,23.2714,23.2889,40700.0
2008-05-20 15:05:00,53.2,53.27,53.2,53.25,52200.0,23.2933,23.324,23.2933,23.3152,52200.0
2008-05-20 15:10:00,53.25,53.26,53.23,53.24,45200.0,23.3152,23.3196,23.3065,23.3108,45200.0
2008-05-20 15:15:00,53.23,53.24,53.22,53.22,51700.0,23.3065,23.3108,23.3021,23.3021,51700.0
2008-05-20 15:20:00,53.23,53.23,53.16,53.16,68400.0,23.3065,23.3065,23.2758,23.2758,68400.0
2008-05-20 15:25:00,53.16,53.17,53.13,53.15,83200.0,23.2758,23.2802,23.2627,23.2714,83200.0
2008-05-20 15:30:00,53.15,53.15,53.03,53.04,84400.0,23.2714,23.2714,23.2189,23.2233,84400.0
2008-05-20 15:35:00,53.04,53.04,52.96,52.96,190000.0,23.2233,23.2233,23.1882,23.1882,190000.0
2008-05-20 15:40:00,52.96,52.97,52.9,52.91,119100.0,23.1882,23.1926,23.162,23.1663,119100.0
2008-05-20 15:45:00,52.92,52.92,52.82,52.84,196700.0,23.1707,23.1707,23.1269,23.1357,196700.0
2008-05-20 15:50:00,52.85,53.07,52.84,53.07,271500.0,23.1401,23.2364,23.1357,23.2364,271500.0
2008-05-20 15:55:00,53.07,53.07,52.94,52.96,272000.0,23.2364,23.2364,23.1795,23.1882,272000.0
2008-05-21 09:30:00,53.04,53.04,52.78,52.82,151200.0,23.2233,23.2233,23.1094,23.1269,151200.0
2008-05-21 09:35:00,52.78,53.07,52.75,53.02,89600.0,23.1094,23.2364,23.0963,23.2145,89600.0
2008-05-21 09:40:00,53.02,53.18,53.02,53.11,75700.0,23.2145,23.2846,23.2145,23.2539,75700.0
2008-05-21 09:45:00,53.13,53.14,53.05,53.07,37500.0,23.2627,23.267,23.2276,23.2364,37500.0
2008-05-21 09:50:00,53.07,53.16,53.07,53.14,131200.0,23.2364,23.2758,23.2364,23.267,131200.0
2008-05-21 09:55:00,53.13,53.15,53.08,53.08,96400.0,23.2627,23.2714,23.2408,23.2408,96400.0
2008-05-21 10:00:00,53.08,53.09,52.89,52.89,95200.0,23.2408,23.2452,23.1576,23.1576,95200.0
2008-05-21 10:05:00,52.9,52.96,52.57,52.61,142800.0,23.162,23.1882,23.0175,23.035,142800.0
2008-05-21 10:10:00,52.6,52.8,52.52,52.8,102300.0,23.0306,23.1182,22.9956,23.1182,102300.0
2008-05-21 10:15:00,52.8,52.87,52.72,52.76,76000.0,23.1182,23.1488,23.0832,23.1007,76000.0
2008-05-21 10:20:00,52.77,52.88,52.74,52.74,80500.0,23.105,23.1532,23.0919,23.0919,80500.0
2008-05-21 10:25:00,52.75,52.76,52.65,52.67,82000.0,23.0963,23.1007,23.0525,23.0613,82000.0
2008-05-21 10:30:00,52.67,52.69,52.55,52.57,67500.0,23.0613,23.07,23.0087,23.0175,67500.0
2008-05-21 10:35:00,52.57,52.67,52.55,52.59,42000.0,23.0175,23.0613,23.0087,23.0262,42000.0
2008-05-21 10:40:00,52.6,52.69,52.56,52.67,63800.0,23.0306,23.07,23.0131,23.0613,63800.0
2008-05-21 10:45:00,52.67,52.69,52.49,52.53,62200.0,23.0613,23.07,22.9825,23.0,62200.0
2008-05-21 10:50:00,52.52,52.59,52.43,52.59,98400.0,22.9956,23.0262,22.9562,23.0262,98400.0
2008-05-21 10:55:00,52.58,52.68,52.58,52.66,55000.0,23.0219,23.0656,23.0219,23.0569,55000.0
2008-05-21 11:00:00,52.66,52.67,52.48,52.66,49200.0,23.0569,23.0613,22.9781,23.0569,49200.0
2008-05-21 11:05:00,52.66,52.66,52.55,52.59,43200.0,23.0569,23.0569,23.0087,23.0262,43200.0
2008-05-21 11:10:00,52.59,52.65,52.59,52.59,35800.0,23.0262,23.0525,23.0262,23.0262,35800.0
2008-05-21 11:15:00,52.6,52.62,52.57,52.59,46000.0,23.0306,23.0394,23.0175,23.0262,46000.0
2008-05-21 11:20:00,52.59,52.7,52.56,52.69,61400.0,23.0262,23.0744,23.0131,23.07,61400.0
2008-05-21 11:25:00,52.68,52.83,52.67,52.67,103000.0,23.0656,23.1313,23.0613,23.0613,103000.0
2008-05-21 11:30:00,52.67,52.68,52.58,52.67,124500.0,23.0613,23.0656,23.0219,23.0613,124500.0
2008-05-21 11:35:00,52.68,52.76,52.68,52.74,77700.0,23.0656,23.1007,23.0656,23.0919,77700.0
2008-05-21 11:40:00,52.76,52.76,52.69,52.76,70700.0,23.1007,23.1007,23.07,23.1007,70700.0
2008-05-21 11:45:00,52.75,52.8,52.75,52.76,29300.0,23.0963,23.1182,23.0963,23.1007,29300.0
2008-05-21 11:50:00,52.76,52.8,52.73,52.75,56000.0,23.1007,23.1182,23.0875,23.0963,56000.0
2008-05-21 11:55:00,52.75,52.78,52.69,52.75,65800.0,23.0963,23.1094,23.07,23.0963,65800.0
2008-05-21 12:00:00,52.73,52.74,52.65,52.69,24700.0,23.0875,23.0919,23.0525,23.07,24700.0
2008-05-21 12:05:00,52.7,52.7,52.59,52.6,55500.0,23.0744,23.0744,23.0262,23.0306,55500.0
2008-05-21 12:10:00,52.6,52.66,52.59,52.62,26700.0,23.0306,23.0569,23.0262,23.0394,26700.0
2008-05-21 12:15:00,52.61,52.64,52.61,52.62,16600.0,23.035,23.0481,23.035,23.0394,16600.0
2008-05-21 12:20:00,52.62,52.71,52.62,52.7,28500.0,23.0394,23.0788,23.0394,23.0744,28500.0
2008-05-21 12:25:00,52.7,52.76,52.68,52.68,45600.0,23.0744,23.1007,23.0656,23.0656,45600.0
2008-05-21 12:30:00,52.69,52.7,52.65,52.69,33000.0,23.07,23.0744,23.0525,23.07,33000.0
2008-05-21 12:35:00,52.7,52.71,52.65,52.67,46000.0,23.0744,23.0788,23.0525,23.0613,46000.0
2008-05-21 12:40:00,52.67,52.74,52.66,52.69,30700.0,23.0613,23.0919,23.0569,23.07,30700.0
2008-05-21 12:45:00,52.7,52.74,52.66,52.71,16500.0,23.0744,23.0919,23.0569,23.0788,16500.0
2008-05-21 12:50:00,52.71,52.73,52.63,52.67,47500.0,23.0788,23.0875,23.0437,23.0613,47500.0
2008-05-21 12:55:00,52.66,52.71,52.65,52.67,23900.0,23.0569,23.0788,23.0525,23.0613,23900.0
2008-05-21 13:00:00,52.67,52.68,52.6,52.62,18000.0,23.0613,23.0656,23.0306,23.0394,18000.0
2008-05-21 13:05:00,52.62,52.63,52.55,52.56,71400.0,23.0394,23.0437,23.0087,23.0131,71400.0
2008-05-21 13:10:00,52.56,52.59,52.52,52.54,30200.0,23.0131,23.0262,22.9956,23.0043,30200.0
2008-05-21 13:15:00,52.54,52.55,52.53,52.53,24400.0,23.0043,23.0087,23.0,23.0,24400.0
2008-05-21 13:20:00,52.52,52.54,52.5,52.52,33100.0,22.9956,23.0043,22.9868,22.9956,33100.0
2008-05-21 13:25:00,52.51,52.51,52.44,52.47,29800.0,22.9912,22.9912,22.9606,22.9737,29800.0
2008-05-21 13:30:00,52.46,52.62,52.46,52.58,29000.0,22.9693,23.0394,22.9693,23.0219,29000.0
2008-05-21 13:35:00,52.58,52.61,52.56,52.56,26900.0,23.0219,23.035,23.0131,23.0131,26900.0
2008-05-21 13:40:00,52.57,52.6,52.56,52.57,38400.0,23.0175,23.0306,23.0131,23.0175,38400.0
2008-05-21 13:45:00,52.57,52.59,52.56,52.59,32800.0,23.0175,23.0262,23.0131,23.0262,32800.0
2008-05-21 13:50:00,52.57,52.59,52.49,52.52,43800.0,23.0175,23.0262,22.9825,22.9956,43800.0
2008-05-21 13:55:00,52.54,52.56,52.44,52.5,48200.0,23.0043,23.0131,22.9606,22.9868,48200.0
2008-05-21 14:00:00,52.49,52.54,52.21,52.23,189800.0,22.9825,23.0043,22.8599,22.8686,189800.0
2008-05-21 14:05:00,52.22,52.46,52.19,52.26,253800.0,22.8642,22.9693,22.8511,22.8817,253800.0
2008-05-21 14:10:00,52.26,52.36,52.24,52.33,62800.0,22.8817,22.9255,22.873,22.9124,62800.0
2008-05-21 14:15:00,52.34,52.35,52.31,52.31,64400.0,22.9168,22.9212,22.9036,22.9036,64400.0
2008-05-21 14:20:00,52.31,52.34,52.26,52.31,59500.0,22.9036,22.9168,22.8817,22.9036,59500.0
2008-05-21 14:25:00,52.31,52.33,52.2,52.23,59800.0,22.9036,22.9124,22.8555,22.8686,59800.0
2008-05-21 14:30:00,52.23,52.26,52.12,52.14,89900.0,22.8686,22.8817,22.8204,22.8292,89900.0
2008-05-21 14:35:00,52.15,52.17,52.1,52.11,74500.0,22.8336,22.8423,22.8117,22.8161,74500.0
2008-05-21 14:40:00,52.11,52.63,52.08,52.11,127200.0,22.8161,23.0437,22.8029,22.8161,127200.0
2008-05-21 14:45:00,52.11,52.13,52.0,52.03,89400.0,22.8161,22.8248,22.7679,22.781,89400.0
2008-05-21 14:50:00,52.0,52.12,52.0,52.12,45900.0,22.7679,22.8204,22.7679,22.8204,45900.0
2008-05-21 14:55:00,52.12,52.17,52.08,52.13,57400.0,22.8204,22.8423,22.8029,22.8248,57400.0
2008-05-21 15:00:00,52.12,52.5,52.12,52.5,106900.0,22.8204,22.9868,22.8204,22.9868,106900.0
2008-05-21 15:05:00,52.5,52.54,52.36,52.38,175100.0,22.9868,23.0043,22.9255,22.9343,175100.0
2008-05-21 15:10:00,52.38,52.5,52.37,52.48,121300.0,22.9343,22.9868,22.9299,22.9781,121300.0
2008-05-21 15:15:00,52.48,52.5,52.27,52.27,101500.0,22.9781,22.9868,22.8861,22.8861,101500.0
2008-05-21 15:20:00,52.29,52.33,52.23,52.23,68300.0,22.8949,22.9124,22.8686,22.8686,68300.0
2008-05-21 15:25:00,52.21,52.21,52.03,52.06,60600.0,22.8599,22.8599,22.781,22.7942,60600.0
2008-05-21 15:30:00,52.06,52.22,52.05,52.19,84000.0,22.7942,22.8642,22.7898,22.8511,84000.0
2008-05-21 15:35:00,52.18,52.22,52.07,52.15,103000.0,22.8467,22.8642,22.7986,22.8336,103000.0
2008-05-21 15:40:00,52.14,52.16,51.83,51.85,235700.0,22.8292,22.838,22.6935,22.7022,235700.0
2008-05-21 15:45:00,51.92,52.09,51.9,52.02,161200.0,22.7329,22.8073,22.7241,22.7767,161200.0
2008-05-21 15:50:00,52.03,52.09,51.99,52.05,174800.0,22.781,22.8073,22.7635,22.7898,174800.0
2008-05-21 15:55:00,52.05,52.12,51.95,52.0,311200.0,22.7898,22.8204,22.746,22.7679,311200.0
2008-05-22 09:30:00,52.0,52.26,51.78,52.22,168500.0,22.7679,22.8817,22.6716,22.8642,168500.0
2008-05-22 09:35:00,52.2,52.37,52.2,52.28,114000.0,22.8555,22.9299,22.8555,22.8905,114000.0
2008-05-22 09:40:00,52.3,52.3,52.21,52.24,118300.0,22.8993,22.8993,22.8599,22.873,118300.0
2008-05-22 09:45:00,52.25,52.25,52.15,52.16,58500.0,22.8774,22.8774,22.8336,22.838,58500.0
2008-05-22 09:50:00,52.18,52.23,52.15,52.22,48400.0,22.8467,22.8686,22.8336,22.8642,48400.0
2008-05-22 09:55:00,52.23,52.26,52.19,52.24,45500.0,22.8686,22.8817,22.8511,22.873,45500.0
2008-05-22 10:00:00,52.24,52.28,52.16,52.21,107500.0,22.873,22.8905,22.838,22.8599,107500.0
2008-05-22 10:05:00,52.21,52.21,52.12,52.17,72600.0,22.8599,22.8599,22.8204,22.8423,72600.0
2008-05-22 10:10:00,52.17,52.28,52.17,52.27,54200.0,22.8423,22.8905,22.8423,22.8861,54200.0
2008-05-22 10:15:00,52.27,52.35,52.23,52.35,36500.0,22.8861,22.9212,22.8686,22.9212,36500.0
2008-05-22 10:20:00,52.35,52.63,52.35,52.56,69900.0,22.9212,23.0437,22.9212,23.0131,69900.0
2008-05-22 10:25:00,52.56,52.58,52.51,52.53,49400.0,23.0131,23.0219,22.9912,23.0,49400.0
2008-05-22 10:30:00,52.53,52.72,52.51,52.51,82000.0,23.0,23.0832,22.9912,22.9912,82000.0
2008-05-22 10:35:00,52.53,52.74,52.44,52.72,115900.0,23.0,23.0919,22.9606,23.0832,115900.0
2008-05-22 10:40:00,52.72,52.77,52.6,52.61,59600.0,23.0832,23.105,23.0306,23.035,59600.0
2008-05-22 10:45:00,52.63,52.67,52.48,52.51,73000.0,23.0437,23.0613,22.9781,22.9912,73000.0
2008-05-22 10:50:00,52.5,52.51,52.36,52.38,58000.0,22.9868,22.9912,22.9255,22.9343,58000.0
2008-05-22 10:55:00,52.38,52.46,52.36,52.43,36800.0,22.9343,22.9693,22.9255,22.9562,36800.0
2008-05-22 11:00:00,52.44,52.49,52.43,52.47,69100.0,22.9606,22.9825,22.9562,22.9737,69100.0
2008-05-22 11:05:00,52.46,52.55,52.46,52.51,52700.0,22.9693,23.0087,22.9693,22.9912,52700.0
2008-05-22 11:10:00,52.51,52.53,52.5,52.5,48500.0,22.9912,23.0,22.9868,22.9868,48500.0
2008-05-22 11:15:00,52.5,52.5,52.34,52.34,65300.0,22.9868,22.9868,22.9168,22.9168,65300.0
2008-05-22 11:20:00,52.36,52.42,52.3,52.38,87600.0,22.9255,22.9518,22.8993,22.9343,87600.0
2008-05-22 11:25:00,52.38,52.4,52.33,52.36,35500.0,22.9343,22.943,22.9124,22.9255,35500.0
2008-05-22 11:30:00,52.36,52.37,52.33,52.34,43800.0,22.9255,22.9299,22.9124,22.9168,43800.0
2008-05-22 11:35:00,52.35,52.36,52.34,52.35,40700.0,22.9212,22.9255,22.9168,22.9212,40700.0
2008-05-22 11:40:00,52.35,52.36,52.31,52.31,57100.0,22.9212,22.9255,22.9036,22.9036,57100.0
2008-05-22 11:45:00,52.32,52.33,52.22,52.26,41500.0,22.908,22.9124,22.8642,22.8817,41500.0
2008-05-22 11:50:00,52.26,52.27,52.24,52.25,78400.0,22.8817,22.8861,22.873,22.8774,78400.0
2008-05-22 11:55:00,52.25,52.28,52.21,52.25,79900.0,22.8774,22.8905,22.8599,22.8774,79900.0
2008-05-22 12:00:00,52.25,52.28,52.23,52.25,75700.0,22.8774,22.8905,22.8686,22.8774,75700.0
2008-05-22 12:05:00,52.26,52.26,52.22,52.22,54500.0,22.8817,22.8817,22.8642,22.8642,54500.0
2008-05-22 12:10:00,52.22,52.23,52.1,52.11,92300.0,22.8642,22.8686,22.8117,22.8161,92300.0
2008-05-22 12:15:00,52.11,52.15,52.06,52.1,76700.0,22.8161,22.8336,22.7942,22.8117,76700.0
2008-05-22 12:20:00,52.11,52.12,52.09,52.1,72600.0,22.8161,22.8204,22.8073,22.8117,72600.0
2008-05-22 12:25:00,52.11,52.15,52.09,52.13,41300.0,22.8161,22.8336,22.8073,22.8248,41300.0
2008-05-22 12:30:00,52.13,52.22,52.13,52.22,43700.0,22.8248,22.8642,22.8248,22.8642,43700.0
2008-05-22 12:35:00,52.2,52.25,52.19,52.24,53400.0,22.8555,22.8774,22.8511,22.873,53400.0
2008-05-22 12:40:00,52.24,52.26,52.15,52.15,55900.0,22.873,22.8817,22.8336,22.8336,55900.0
2008-05-22 12:45:00,52.16,52.19,52.15,52.19,31800.0,22.838,22.8511,22.8336,22.8511,31800.0
2008-05-22 12:50:00,52.19,52.22,52.16,52.17,31800.0,22.8511,22.8642,22.838,22.8423,31800.0
2008-05-22 12:55:00,52.17,52.22,52.17,52.2,28900.0,22.8423,22.8642,22.8423,22.8555,28900.0
2008-05-22 13:00:00,52.2,52.23,52.2,52.23,23800.0,22.8555,22.8686,22.8555,22.8686,23800.0
2008-05-22 13:05:00,52.22,52.23,52.12,52.18,36000.0,22.8642,22.8686,22.8204,22.8467,36000.0
2008-05-22 13:10:00,52.17,52.18,52.03,52.06,30700.0,22.8423,22.8467,22.781,22.7942,30700.0
2008-05-22 13:15:00,52.06,52.09,52.04,52.04,34800.0,22.7942,22.8073,22.7854,22.7854,34800.0
2008-05-22 13:20:00,52.05,52.09,52.01,52.09,29300.0,22.7898,22.8073,22.7723,22.8073,29300.0
2008-05-22 13:25:00,52.07,52.09,52.06,52.06,37200.0,22.7986,22.8073,22.7942,22.7942,37200.0
2008-05-22 13:30:00,52.06,52.06,52.01,52.06,55500.0,22.7942,22.7942,22.7723,22.7942,55500.0
2008-05-22 13:35:00,52.06,52.09,52.04,52.09,29900.0,22.7942,22.8073,22.7854,22.8073,29900.0
2008-05-22 13:40:00,52.09,52.18,52.07,52.18,34200.0,22.8073,22.8467,22.7986,22.8467,34200.0
2008-05-22 13:45:00,52.18,52.21,52.17,52.21,36800.0,22.8467,22.8599,22.8423,22.8599,36800.0
2008-05-22 13:50:00,52.21,52.21,52.18,52.19,29900.0,22.8599,22.8599,22.8467,22.8511,29900.0
2008-05-22 13:55:00,52.18,52.2,52.18,52.19,25200.0,22.8467,22.8555,22.8467,22.8511,25200.0
2008-05-22 14:00:00,52.2,52.27,52.13,52.24,30000.0,22.8555,22.8861,22.8248,22.873,30000.0
2008-05-22 14:05:00,52.24,52.34,52.24,52.26,38100.0,22.873,22.9168,22.873,22.8817,38100.0
2008-05-22 14:10:00,52.26,52.3,52.25,52.29,38500.0,22.8817,22.8993,22.8774,22.8949,38500.0
2008-05-22 14:15:00,52.29,52.3,52.21,52.27,55700.0,22.8949,22.8993,22.8599,22.8861,55700.0
2008-05-22 14:20:00,52.27,52.32,52.27,52.29,31900.0,22.8861,22.908,22.8861,22.8949,31900.0
2008-05-22 14:25:00,52.31,52.35,52.29,52.3,42700.0,22.9036,22.9212,22.8949,22.8993,42700.0
2008-05-22 14:30:00,52.29,52.31,52.27,52.27,45500.0,22.8949,22.9036,22.8861,22.8861,45500.0
2008-05-22 14:35:00,52.27,52.29,52.25,52.26,35500.0,22.8861,22.8949,22.8774,22.8817,35500.0
2008-05-22 14:40:00,52.26,52.29,52.24,52.28,45900.0,22.8817,22.8949,22.873,22.8905,45900.0
2008-05-22 14:45:00,52.28,52.31,52.27,52.29,26900.0,22.8905,22.9036,22.8861,22.8949,26900.0
2008-05-22 14:50:00,52.3,52.39,52.29,52.39,51800.0,22.8993,22.9387,22.8949,22.9387,51800.0
2008-05-22 14:55:00,52.39,52.46,52.37,52.45,44200.0,22.9387,22.9693,22.9299,22.9649,44200.0
2008-05-22 15:00:00,52.45,52.5,52.44,52.47,57600.0,22.9649,22.9868,22.9606,22.9737,57600.0
2008-05-22 15:05:00,52.48,52.5,52.45,52.49,74300.0,22.9781,22.9868,22.9649,22.9825,74300.0
2008-05-22 15:10:00,52.49,52.57,52.49,52.52,69500.0,22.9825,23.0175,22.9825,22.9956,69500.0
2008-05-22 15:15:00,52.52,52.54,52.5,52.53,44400.0,22.9956,23.0043,22.9868,23.0,44400.0
2008-05-22 15:20:00,52.53,52.54,52.36,52.42,89900.0,23.0,23.0043,22.9255,22.9518,89900.0
2008-05-22 15:25:00,52.43,52.51,52.38,52.4,66100.0,22.9562,22.9912,22.9343,22.943,66100.0
2008-05-22 15:30:00,52.4,52.44,52.38,52.39,55600.0,22.943,22.9606,22.9343,22.9387,55600.0
2008-05-22 15:35:00,52.39,52.39,52.31,52.32,56500.0,22.9387,22.9387,22.9036,22.908,56500.0
2008-05-22 15:40:00,52.32,52.37,52.26,52.27,117800.0,22.908,22.9299,22.8817,22.8861,117800.0
2008-05-22 15:45:00,52.27,52.3,52.26,52.28,141700.0,22.8861,22.8993,22.8817,22.8905,141700.0
2008-05-22 15:50:00,52.27,52.28,52.17,52.18,166600.0,22.8861,22.8905,22.8423,22.8467,166600.0
2008-05-22 15:55:00,52.19,52.3,52.16,52.3,208600.0,22.8511,22.8993,22.838,22.8993,208600.0
2008-05-23 09:30:00,52.1,52.1,51.99,52.09,136800.0,22.8117,22.8117,22.7635,22.8073,136800.0
2008-05-23 09:35:00,52.1,52.13,52.0,52.05,95000.0,22.8117,22.8248,22.7679,22.7898,95000.0
2008-05-23 09:40:00,52.04,52.13,52.03,52.11,70900.0,22.7854,22.8248,22.781,22.8161,70900.0
2008-05-23 09:45:00,52.11,52.27,52.1,52.11,70800.0,22.8161,22.8861,22.8117,22.8161,70800.0
2008-05-23 09:50:00,52.1,52.11,52.0,52.06,81500.0,22.8117,22.8161,22.7679,22.7942,81500.0
2008-05-23 09:55:00,52.05,52.07,52.01,52.01,71600.0,22.7898,22.7986,22.7723,22.7723,71600.0
2008-05-23 10:00:00,52.02,52.07,52.0,52.07,118000.0,22.7767,22.7986,22.7679,22.7986,118000.0
2008-05-23 10:05:00,52.07,52.07,52.06,52.06,65100.0,22.7986,22.7986,22.7942,22.7942,65100.0
2008-05-23 10:10:00,52.06,52.07,52.0,52.04,70500.0,22.7942,22.7986,22.7679,22.7854,70500.0
2008-05-23 10:15:00,52.03,52.05,52.0,52.03,93800.0,22.781,22.7898,22.7679,22.781,93800.0
2008-05-23 10:20:00,52.04,52.07,51.96,51.98,156400.0,22.7854,22.7986,22.7504,22.7591,156400.0
2008-05-23 10:25:00,51.96,52.01,51.95,51.96,87200.0,22.7504,22.7723,22.746,22.7504,87200.0
2008-05-23 10:30:00,51.95,51.96,51.82,51.91,79900.0,22.746,22.7504,22.6891,22.7285,79900.0
2008-05-23 10:35:00,51.9,51.97,51.84,51.95,72600.0,22.7241,22.7548,22.6979,22.746,72600.0
2008-05-23 10:40:00,51.95,52.02,51.95,52.02,53700.0,22.746,22.7767,22.746,22.7767,53700.0
2008-05-23 10:45:00,52.01,52.05,51.96,51.99,93600.0,22.7723,22.7898,22.7504,22.7635,93600.0
2008-05-23 10:50:00,52.0,52.01,51.98,52.0,36000.0,22.7679,22.7723,22.7591,22.7679,36000.0
2008-05-23 10:55:00,51.99,52.1,51.99,52.09,58000.0,22.7635,22.8117,22.7635,22.8073,58000.0
2008-05-23 11:00:00,52.08,52.16,52.02,52.05,41000.0,22.8029,22.838,22.7767,22.7898,41000.0
2008-05-23 11:05:00,52.05,52.06,52.01,52.01,39300.0,22.7898,22.7942,22.7723,22.7723,39300.0
2008-05-23 11:10:00,52.01,52.05,51.87,51.88,98600.0,22.7723,22.7898,22.711,22.7154,98600.0
2008-05-23 11:15:00,51.88,51.88,51.83,51.83,59500.0,22.7154,22.7154,22.6935,22.6935,59500.0
2008-05-23 11:20:00,51.83,51.96,51.82,51.96,61400.0,22.6935,22.7504,22.6891,22.7504,61400.0
2008-05-23 11:25:00,51.95,52.08,51.95,52.04,49200.0,22.746,22.8029,22.746,22.7854,49200.0
2008-05-23 11:30:00,52.02,52.1,51.98,52.1,52700.0,22.7767,22.8117,22.7591,22.8117,52700.0
2008-05-23 11:35:00,52.07,52.18,52.0,52.15,39600.0,22.7986,22.8467,22.7679,22.8336,39600.0
2008-05-23 11:40:00,52.16,52.16,52.01,52.11,40100.0,22.838,22.838,22.7723,22.8161,40100.0
2008-05-23 11:45:00,52.11,52.24,52.11,52.21,35600.0,22.8161,22.873,22.8161,22.8599,35600.0
2008-05-23 11:50:00,52.21,52.24,52.1,52.22,27200.0,22.8599,22.873,22.8117,22.8642,27200.0
2008-05-23 11:55:00,52.22,52.33,52.2,52.28,91100.0,22.8642,22.9124,22.8555,22.8905,91100.0
2008-05-23 12:00:00,52.28,52.98,52.14,52.14,46300.0,22.8905,23.197,22.8292,22.8292,46300.0
2008-05-23 12:05:00,52.16,52.3,52.11,52.15,84900.0,22.838,22.8993,22.8161,22.8336,84900.0
2008-05-23 12:10:00,52.13,52.15,52.09,52.14,21300.0,22.8248,22.8336,22.8073,22.8292,21300.0
2008-05-23 12:15:00,52.13,52.25,52.1,52.25,52000.0,22.8248,22.8774,22.8117,22.8774,52000.0
2008-05-23 12:20:00,52.24,52.31,52.21,52.28,46300.0,22.873,22.9036,22.8599,22.8905,46300.0
2008-05-23 12:25:00,52.28,52.31,52.27,52.28,32500.0,22.8905,22.9036,22.8861,22.8905,32500.0
2008-05-23 12:30:00,52.27,52.3,52.26,52.29,30500.0,22.8861,22.8993,22.8817,22.8949,30500.0
2008-05-23 12:35:00,52.29,52.29,52.2,52.2,21800.0,22.8949,22.8949,22.8555,22.8555,21800.0
2008-05-23 12:40:00,52.2,52.2,52.03,52.03,42000.0,22.8555,22.8555,22.781,22.781,42000.0
2008-05-23 12:45:00,52.03,52.08,52.02,52.05,31900.0,22.781,22.8029,22.7767,22.7898,31900.0
2008-05-23 12:50:00,52.05,52.08,52.02,52.02,37400.0,22.7898,22.8029,22.7767,22.7767,37400.0
2008-05-23 12:55:00,52.02,52.03,51.98,51.99,41900.0,22.7767,22.781,22.7591,22.7635,41900.0
2008-05-23 13:00:00,51.98,52.05,51.97,52.03,27000.0,22.7591,22.7898,22.7548,22.781,27000.0
2008-05-23 13:05:00,52.03,52.05,52.02,52.05,24800.0,22.781,22.7898,22.7767,22.7898,24800.0
2008-05-23 13:10:00,52.05,52.05,52.03,52.05,33900.0,22.7898,22.7898,22.781,22.7898,33900.0
2008-05-23 13:15:00,52.04,52.07,52.03,52.03,30600.0,22.7854,22.7986,22.781,22.781,30600.0
2008-05-23 13:20:00,52.03,52.05,52.02,52.02,49400.0,22.781,22.7898,22.7767,22.7767,49400.0
2008-05-23 13:25:00,52.03,52.03,52.0,52.0,24400.0,22.781,22.781,22.7679,22.7679,24400.0
2008-05-23 13:30:00,52.02,52.1,52.01,52.06,36800.0,22.7767,22.8117,22.7723,22.7942,36800.0
2008-05-23 13:35:00,52.07,52.09,52.02,52.06,39600.0,22.7986,22.8073,22.7767,22.7942,39600.0
2008-05-23 13:40:00,52.06,52.07,52.04,52.07,29000.0,22.7942,22.7986,22.7854,22.7986,29000.0
2008-05-23 13:45:00,52.06,52.1,52.06,52.08,14800.0,22.7942,22.8117,22.7942,22.8029,14800.0
2008-05-23 13:50:00,52.08,52.08,52.02,52.02,81700.0,22.8029,22.8029,22.7767,22.7767,81700.0
2008-05-23 13:55:00,52.02,52.05,52.01,52.02,41500.0,22.7767,22.7898,22.7723,22.7767,41500.0
2008-05-23 14:00:00,52.02,52.03,52.0,52.0,37800.0,22.7767,22.781,22.7679,22.7679,37800.0
2008-05-23 14:05:00,52.01,52.04,52.0,52.03,33400.0,22.7723,22.7854,22.7679,22.781,33400.0
2008-05-23 14:10:00,52.02,52.1,52.01,52.07,41100.0,22.7767,22.8117,22.7723,22.7986,41100.0
2008-05-23 14:15:00,52.07,52.2,52.05,52.08,51000.0,22.7986,22.8555,22.7898,22.8029,51000.0
2008-05-23 14:20:00,52.09,52.11,52.05,52.08,29900.0,22.8073,22.8161,22.7898,22.8029,29900.0
2008-05-23 14:25:00,52.07,52.14,52.07,52.13,42700.0,22.7986,22.8292,22.7986,22.8248,42700.0
2008-05-23 14:30:00,52.13,52.18,52.12,52.17,34600.0,22.8248,22.8467,22.8204,22.8423,34600.0
2008-05-23 14:35:00,52.16,52.16,52.1,52.13,33000.0,22.838,22.838,22.8117,22.8248,33000.0
2008-05-23 14:40:00,52.12,52.14,52.1,52.1,29500.0,22.8204,22.8292,22.8117,22.8117,29500.0
2008-05-23 14:45:00,52.1,52.16,52.1,52.16,28000.0,22.8117,22.838,22.8117,22.838,28000.0
2008-05-23 14:50:00,52.15,52.16,52.13,52.16,38000.0,22.8336,22.838,22.8248,22.838,38000.0
2008-05-23 14:55:00,52.15,52.16,52.08,52.08,35000.0,22.8336,22.838,22.8029,22.8029,35000.0
2008-05-23 15:00:00,52.08,52.09,52.05,52.05,30400.0,22.8029,22.8073,22.7898,22.7898,30400.0
2008-05-23 15:05:00,52.05,52.07,52.05,52.07,31400.0,22.7898,22.7986,22.7898,22.7986,31400.0
2008-05-23 15:10:00,52.06,52.09,52.03,52.03,66800.0,22.7942,22.8073,22.781,22.781,66800.0
2008-05-23 15:15:00,52.03,52.04,52.02,52.02,57200.0,22.781,22.7854,22.7767,22.7767,57200.0
2008-05-23 15:20:00,52.02,52.04,52.01,52.03,51200.0,22.7767,22.7854,22.7723,22.781,51200.0
2008-05-23 15:25:00,52.03,52.06,52.01,52.01,102200.0,22.781,22.7942,22.7723,22.7723,102200.0
2008-05-23 15:30:00,52.01,52.09,51.97,51.97,84900.0,22.7723,22.8073,22.7548,22.7548,84900.0
2008-05-23 15:35:00,51.97,51.98,51.83,51.94,116200.0,22.7548,22.7591,22.6935,22.7416,116200.0
2008-05-23 15:40:00,51.94,51.94,51.85,51.94,90900.0,22.7416,22.7416,22.7022,22.7416,90900.0
2008-05-23 15:45:00,51.96,51.99,51.91,51.93,107900.0,22.7504,22.7635,22.7285,22.7373,107900.0
2008-05-23 15:50:00,51.93,51.94,51.81,51.81,117900.0,22.7373,22.7416,22.6847,22.6847,117900.0
2008-05-23 15:55:00,51.81,51.91,51.75,51.83,244400.0,22.6847,22.7285,22.6584,22.6935,244400.0
2008-05-27 09:30:00,51.92,51.92,51.12,51.51,292400.0,22.7329,22.7329,22.3826,22.5534,292400.0
2008-05-27 09:35:00,51.5,51.67,51.47,51.48,123300.0,22.549,22.6234,22.5358,22.5402,123300.0
2008-05-27 09:40:00,51.48,51.56,51.39,51.45,135600.0,22.5402,22.5753,22.5008,22.5271,135600.0
2008-05-27 09:45:00,51.45,51.46,51.27,51.32,119600.0,22.5271,22.5315,22.4483,22.4702,119600.0
2008-05-27 09:50:00,51.32,51.37,51.26,51.32,111400.0,22.4702,22.4921,22.4439,22.4702,111400.0
2008-05-27 09:55:00,51.32,51.33,51.22,51.3,100200.0,22.4702,22.4746,22.4264,22.4614,100200.0
2008-05-27 10:00:00,51.3,51.67,51.27,51.51,108500.0,22.4614,22.6234,22.4483,22.5534,108500.0
2008-05-27 10:05:00,51.5,51.6,51.48,51.57,52300.0,22.549,22.5928,22.5402,22.5796,52300.0
2008-05-27 10:10:00,51.57,51.59,51.37,51.42,54700.0,22.5796,22.5884,22.4921,22.514,54700.0
2008-05-27 10:15:00,51.44,51.5,51.37,51.37,64700.0,22.5227,22.549,22.4921,22.4921,64700.0
2008-05-27 10:20:00,51.37,51.37,51.14,51.26,147700.0,22.4921,22.4921,22.3914,22.4439,147700.0
2008-05-27 10:25:00,51.26,51.32,51.25,51.28,52400.0,22.4439,22.4702,22.4395,22.4527,52400.0
2008-05-27 10:30:00,51.27,51.38,51.25,51.26,38000.0,22.4483,22.4964,22.4395,22.4439,38000.0
2008-05-27 10:35:00,51.26,51.27,51.12,51.14,79500.0,22.4439,22.4483,22.3826,22.3914,79500.0
2008-05-27 10:40:00,51.14,51.27,51.14,51.26,27200.0,22.3914,22.4483,22.3914,22.4439,27200.0
2008-05-27 10:45:00,51.26,51.31,51.22,51.3,21200.0,22.4439,22.4658,22.4264,22.4614,21200.0
2008-05-27 10:50:00,51.31,51.46,51.3,51.39,30100.0,22.4658,22.5315,22.4614,22.5008,30100.0
2008-05-27 10:55:00,51.39,51.41,51.34,51.37,22200.0,22.5008,22.5096,22.4789,22.4921,22200.0
2008-05-27 11:00:00,51.37,51.4,51.34,51.37,16900.0,22.4921,22.5052,22.4789,22.4921,16900.0
2008-05-27 11:05:00,51.35,51.37,51.18,51.22,84300.0,22.4833,22.4921,22.4089,22.4264,84300.0
2008-05-27 11:10:00,51.23,51.26,51.14,51.18,51100.0,22.4308,22.4439,22.3914,22.4089,51100.0
2008-05-27 11:15:00,51.17,51.18,51.12,51.13,36700.0,22.4045,22.4089,22.3826,22.387,36700.0
2008-05-27 11:20:00,51.14,51.19,51.13,51.15,33100.0,22.3914,22.4133,22.387,22.3957,33100.0
2008-05-27 11:25:00,51.15,51.27,51.15,51.27,46800.0,22.3957,22.4483,22.3957,22.4483,46800.0
2008-05-27 11:30:00,51.27,51.38,51.25,51.34,50700.0,22.4483,22.4964,22.4395,22.4789,50700.0
2008-05-27 11:35:00,51.36,51.46,51.29,51.3,54100.0,22.4877,22.5315,22.457,22.4614,54100.0
2008-05-27 11:40:00,51.32,51.4,51.3,51.34,34000.0,22.4702,22.5052,22.4614,22.4789,34000.0
2008-05-27 11:45:00,51.33,51.36,51.3,51.34,54400.0,22.4746,22.4877,22.4614,22.4789,54400.0
2008-05-27 11:50:00,51.33,51.35,51.31,51.33,40800.0,22.4746,22.4833,22.4658,22.4746,40800.0
2008-05-27 11:55:00,51.33,51.39,51.3,51.33,34100.0,22.4746,22.5008,22.4614,22.4746,34100.0
2008-05-27 12:00:00,51.32,51.33,51.27,51.29,34400.0,22.4702,22.4746,22.4483,22.457,34400.0
2008-05-27 12:05:00,51.29,51.3,51.25,51.28,27100.0,22.457,22.4614,22.4395,22.4527,27100.0
2008-05-27 12:10:00,51.28,51.31,51.26,51.28,17500.0,22.4527,22.4658,22.4439,22.4527,17500.0
2008-05-27 12:15:00,51.28,51.31,51.28,51.3,20300.0,22.4527,22.4658,22.4527,22.4614,20300.0
2008-05-27 12:20:00,51.31,51.33,51.31,51.31,27300.0,22.4658,22.4746,22.4658,22.4658,27300.0
2008-05-27 12:25:00,51.31,51.39,51.31,51.39,25000.0,22.4658,22.5008,22.4658,22.5008,25000.0
2008-05-27 12:30:00,51.39,51.5,51.39,51.46,24500.0,22.5008,22.549,22.5008,22.5315,24500.0
2008-05-27 12:35:00,51.47,51.5,51.46,51.49,20500.0,22.5358,22.549,22.5315,22.5446,20500.0
2008-05-27 12:40:00,51.5,51.58,51.46,51.46,38700.0,22.549,22.584,22.5315,22.5315,38700.0
2008-05-27 12:45:00,51.45,51.54,51.45,51.52,46900.0,22.5271,22.5665,22.5271,22.5577,46900.0
2008-05-27 12:50:00,51.52,51.57,51.47,51.5,58800.0,22.5577,22.5796,22.5358,22.549,58800.0
2008-05-27 12:55:00,51.5,51.57,51.5,51.5,42700.0,22.549,22.5796,22.549,22.549,42700.0
2008-05-27 13:00:00,51.5,51.51,51.4,51.42,40200.0,22.549,22.5534,22.5052,22.514,40200.0
2008-05-27 13:05:00,51.42,51.42,51.38,51.41,20600.0,22.514,22.514,22.4964,22.5096,20600.0
2008-05-27 13:10:00,51.42,51.45,51.4,51.42,32000.0,22.514,22.5271,22.5052,22.514,32000.0
2008-05-27 13:15:00,51.42,51.43,51.41,51.41,17600.0,22.514,22.5183,22.5096,22.5096,17600.0
2008-05-27 13:20:00,51.41,51.45,51.41,51.45,26400.0,22.5096,22.5271,22.5096,22.5271,26400.0
2008-05-27 13:25:00,51.44,51.49,51.44,51.44,30000.0,22.5227,22.5446,22.5227,22.5227,30000.0
2008-05-27 13:30:00,51.44,51.45,51.42,51.43,49800.0,22.5227,22.5271,22.514,22.5183,49800.0
2008-05-27 13:35:00,51.43,51.43,51.4,51.42,28500.0,22.5183,22.5183,22.5052,22.514,28500.0
2008-05-27 13:40:00,51.42,51.46,51.41,51.43,25300.0,22.514,22.5315,22.5096,22.5183,25300.0
2008-05-27 13:45:00,51.44,51.45,51.41,51.41,24400.0,22.5227,22.5271,22.5096,22.5096,24400.0
2008-05-27 13:50:00,51.41,51.42,51.4,51.4,28900.0,22.5096,22.514,22.5052,22.5052,28900.0
2008-05-27 13:55:00,51.4,51.55,51.4,51.55,50100.0,22.5052,22.5709,22.5052,22.5709,50100.0
2008-05-27 14:00:00,51.56,51.65,51.55,51.6,44400.0,22.5753,22.6147,22.5709,22.5928,44400.0
2008-05-27 14:05:00,51.6,51.64,51.6,51.64,55600.0,22.5928,22.6103,22.5928,22.6103,55600.0
2008-05-27 14:10:00,51.64,51.66,51.63,51.65,76200.0,22.6103,22.619,22.6059,22.6147,76200.0
2008-05-27 14:15:00,51.65,51.66,51.53,51.53,37100.0,22.6147,22.619,22.5621,22.5621,37100.0
2008-05-27 14:20:00,51.53,51.56,51.5,51.55,40800.0,22.5621,22.5753,22.549,22.5709,40800.0
2008-05-27 14:25:00,51.56,51.63,51.55,51.55,30800.0,22.5753,22.6059,22.5709,22.5709,30800.0
2008-05-27 14:30:00,51.56,51.59,51.55,51.57,22900.0,22.5753,22.5884,22.5709,22.5796,22900.0
2008-05-27 14:35:00,51.58,51.65,51.57,51.64,46300.0,22.584,22.6147,22.5796,22.6103,46300.0
2008-05-27 14:40:00,51.64,51.94,51.22,51.91,112400.0,22.6103,22.7416,22.4264,22.7285,112400.0
2008-05-27 14:45:00,51.9,51.91,51.84,51.9,65800.0,22.7241,22.7285,22.6979,22.7241,65800.0
2008-05-27 14:50:00,51.92,51.93,51.79,51.79,66500.0,22.7329,22.7373,22.676,22.676,66500.0
2008-05-27 14:55:00,51.79,51.83,51.76,51.82,57300.0,22.676,22.6935,22.6628,22.6891,57300.0
2008-05-27 15:00:00,51.82,51.86,51.81,51.83,60100.0,22.6891,22.7066,22.6847,22.6935,60100.0
2008-05-27 15:05:00,51.82,51.91,51.77,51.87,59200.0,22.6891,22.7285,22.6672,22.711,59200.0
2008-05-27 15:10:00,51.87,51.9,51.82,51.85,59600.0,22.711,22.7241,22.6891,22.7022,59600.0
2008-05-27 15:15:00,51.84,51.88,51.83,51.85,68800.0,22.6979,22.7154,22.6935,22.7022,68800.0
2008-05-27 15:20:00,51.85,51.85,51.68,51.68,77400.0,22.7022,22.7022,22.6278,22.6278,77400.0
2008-05-27 15:25:00,51.68,51.7,51.59,51.7,83100.0,22.6278,22.6366,22.5884,22.6366,83100.0
2008-05-27 15:30:00,51.69,51.85,51.69,51.7,86500.0,22.6322,22.7022,22.6322,22.6366,86500.0
2008-05-27 15:35:00,51.7,51.71,51.65,51.7,87800.0,22.6366,22.6409,22.6147,22.6366,87800.0
2008-05-27 15:40:00,51.7,51.72,51.61,51.71,131900.0,22.6366,22.6453,22.5971,22.6409,131900.0
2008-05-27 15:45:00,51.71,51.85,51.71,51.77,178700.0,22.6409,22.7022,22.6409,22.6672,178700.0
2008-05-27 15:50:00,51.77,51.77,51.6,51.61,159300.0,22.6672,22.6672,22.5928,22.5971,159300.0
2008-05-27 15:55:00,51.59,51.67,51.51,51.64,323900.0,22.5884,22.6234,22.5534,22.6103,323900.0
2008-05-28 09:30:00,51.7,51.9,51.56,51.84,115600.0,22.6366,22.7241,22.5753,22.6979,115600.0
2008-05-28 09:35:00,51.83,51.89,51.7,51.72,52300.0,22.6935,22.7197,22.6366,22.6453,52300.0
2008-05-28 09:40:00,51.71,51.74,51.65,51.65,77700.0,22.6409,22.6541,22.6147,22.6147,77700.0
2008-05-28 09:45:00,51.63,51.65,51.57,51.58,114500.0,22.6059,22.6147,22.5796,22.584,114500.0
2008-05-28 09:50:00,51.59,51.63,51.54,51.55,77900.0,22.5884,22.6059,22.5665,22.5709,77900.0
2008-05-28 09:55:00,51.55,51.6,51.53,51.59,48600.0,22.5709,22.5928,22.5621,22.5884,48600.0
2008-05-28 10:00:00,51.59,51.59,51.53,51.53,73300.0,22.5884,22.5884,22.5621,22.5621,73300.0
2008-05-28 10:05:00,51.52,51.53,51.46,51.46,103500.0,22.5577,22.5621,22.5315,22.5315,103500.0
2008-05-28 10:10:00,51.45,51.5,51.37,51.38,98700.0,22.5271,22.549,22.4921,22.4964,98700.0
2008-05-28 10:15:00,51.39,51.4,51.21,51.25,88300.0,22.5008,22.5052,22.422,22.4395,88300.0
2008-05-28 10:20:00,51.26,51.31,51.18,51.22,91700.0,22.4439,22.4658,22.4089,22.4264,91700.0
2008-05-28 10:25:00,51.22,51.25,51.2,51.22,66100.0,22.4264,22.4395,22.4176,22.4264,66100.0
2008-05-28 10:30:00,51.22,51.24,51.19,51.22,57100.0,22.4264,22.4351,22.4133,22.4264,57100.0
2008-05-28 10:35:00,51.2,51.25,51.2,51.23,162600.0,22.4176,22.4395,22.4176,22.4308,162600.0
2008-05-28 10:40:00,51.24,51.28,51.2,51.2,113900.0,22.4351,22.4527,22.4176,22.4176,113900.0
2008-05-28 10:45:00,51.22,51.26,51.16,51.23,93400.0,22.4264,22.4439,22.4001,22.4308,93400.0
2008-05-28 10:50:00,51.23,51.24,51.17,51.18,46000.0,22.4308,22.4351,22.4045,22.4089,46000.0
2008-05-28 10:55:00,51.18,51.24,51.17,51.22,63400.0,22.4089,22.4351,22.4045,22.4264,63400.0
2008-05-28 11:00:00,51.21,51.24,51.18,51.19,56600.0,22.422,22.4351,22.4089,22.4133,56600.0
2008-05-28 11:05:00,51.18,51.23,51.17,51.2,50200.0,22.4089,22.4308,22.4045,22.4176,50200.0
2008-05-28 11:10:00,51.19,51.23,51.17,51.17,116000.0,22.4133,22.4308,22.4045,22.4045,116000.0
2008-05-28 11:15:00,51.17,51.19,51.07,51.08,107700.0,22.4045,22.4133,22.3607,22.3651,107700.0
2008-05-28 11:20:00,51.09,51.09,51.04,51.05,99400.0,22.3695,22.3695,22.3476,22.352,99400.0
2008-05-28 11:25:00,51.05,51.05,51.01,51.02,74100.0,22.352,22.352,22.3344,22.3388,74100.0
2008-05-28 11:30:00,51.01,51.06,51.0,51.04,83800.0,22.3344,22.3563,22.3301,22.3476,83800.0
2008-05-28 11:35:00,51.04,51.15,51.04,51.1,97100.0,22.3476,22.3957,22.3476,22.3738,97100.0
2008-05-28 11:40:00,51.1,51.12,51.09,51.09,41000.0,22.3738,22.3826,22.3695,22.3695,41000.0
2008-05-28 11:45:00,51.09,51.1,51.04,51.06,56500.0,22.3695,22.3738,22.3476,22.3563,56500.0
2008-05-28 11:50:00,51.06,51.09,51.05,51.06,50600.0,22.3563,22.3695,22.352,22.3563,50600.0
2008-05-28 11:55:00,51.05,51.06,51.01,51.02,52100.0,22.352,22.3563,22.3344,22.3388,52100.0
2008-05-28 12:00:00,51.01,51.01,50.94,50.99,130700.0,22.3344,22.3344,22.3038,22.3257,130700.0
2008-05-28 12:05:00,51.0,51.03,50.97,50.99,62700.0,22.3301,22.3432,22.3169,22.3257,62700.0
2008-05-28 12:10:00,51.0,51.04,50.94,50.99,70800.0,22.3301,22.3476,22.3038,22.3257,70800.0
2008-05-28 12:15:00,51.0,51.16,50.98,51.1,109200.0,22.3301,22.4001,22.3213,22.3738,109200.0
2008-05-28 12:20:00,51.09,51.15,51.07,51.07,53300.0,22.3695,22.3957,22.3607,22.3607,53300.0
2008-05-28 12:25:00,51.07,51.08,51.0,51.01,56700.0,22.3607,22.3651,22.3301,22.3344,56700.0
2008-05-28 12:30:00,51.0,51.05,50.99,51.05,111900.0,22.3301,22.352,22.3257,22.352,111900.0
2008-05-28 12:35:00,51.03,51.08,51.03,51.07,34800.0,22.3432,22.3651,22.3432,22.3607,34800.0
2008-05-28 12:40:00,51.07,51.08,51.05,51.05,30100.0,22.3607,22.3651,22.352,22.352,30100.0
2008-05-28 12:45:00,51.05,51.07,50.99,51.05,93800.0,22.352,22.3607,22.3257,22.352,93800.0
2008-05-28 12:50:00,51.05,51.09,51.04,51.06,13900.0,22.352,22.3695,22.3476,22.3563,13900.0
2008-05-28 12:55:00,51.07,51.15,51.04,51.13,41400.0,22.3607,22.3957,22.3476,22.387,41400.0
2008-05-28 13:00:00,51.13,51.14,51.09,51.11,23100.0,22.387,22.3914,22.3695,22.3782,23100.0
2008-05-28 13:05:00,51.12,51.13,51.06,51.07,70100.0,22.3826,22.387,22.3563,22.3607,70100.0
2008-05-28 13:10:00,51.08,51.11,51.07,51.1,77700.0,22.3651,22.3782,22.3607,22.3738,77700.0
2008-05-28 13:15:00,51.1,51.12,51.09,51.09,59000.0,22.3738,22.3826,22.3695,22.3695,59000.0
2008-05-28 13:20:00,51.09,51.1,51.01,51.02,52800.0,22.3695,22.3738,22.3344,22.3388,52800.0
2008-05-28 13:25:00,51.01,51.04,51.01,51.04,17900.0,22.3344,22.3476,22.3344,22.3476,17900.0
2008-05-28 13:30:00,51.04,51.07,51.03,51.04,33300.0,22.3476,22.3607,22.3432,22.3476,33300.0
2008-05-28 13:35:00,51.05,51.05,51.02,51.03,35000.0,22.352,22.352,22.3388,22.3432,35000.0
2008-05-28 13:40:00,51.03,51.03,51.01,51.01,24800.0,22.3432,22.3432,22.3344,22.3344,24800.0
2008-05-28 13:45:00,51.01,51.04,51.01,51.04,63900.0,22.3344,22.3476,22.3344,22.3476,63900.0
2008-05-28 13:50:00,51.03,51.04,51.0,51.02,43600.0,22.3432,22.3476,22.3301,22.3388,43600.0
2008-05-28 13:55:00,51.02,51.04,51.02,51.03,50000.0,22.3388,22.3476,22.3388,22.3432,50000.0
2008-05-28 14:00:00,51.03,51.03,50.98,51.01,70200.0,22.3432,22.3432,22.3213,22.3344,70200.0
2008-05-28 14:05:00,51.02,51.02,50.99,50.99,60000.0,22.3388,22.3388,22.3257,22.3257,60000.0
2008-05-28 14:10:00,50.99,51.0,50.98,50.98,14900.0,22.3257,22.3301,22.3213,22.3213,14900.0
2008-05-28 14:15:00,50.98,51.0,50.97,50.99,71200.0,22.3213,22.3301,22.3169,22.3257,71200.0
2008-05-28 14:20:00,50.99,51.0,50.94,50.96,69400.0,22.3257,22.3301,22.3038,22.3125,69400.0
2008-05-28 14:25:00,50.97,50.98,50.96,50.97,34400.0,22.3169,22.3213,22.3125,22.3169,34400.0
2008-05-28 14:30:00,50.97,51.03,50.97,51.0,65200.0,22.3169,22.3432,22.3169,22.3301,65200.0
2008-05-28 14:35:00,51.0,51.08,50.99,51.07,82600.0,22.3301,22.3651,22.3257,22.3607,82600.0
2008-05-28 14:40:00,51.07,51.1,51.07,51.08,62500.0,22.3607,22.3738,22.3607,22.3651,62500.0
2008-05-28 14:45:00,51.08,51.09,51.0,51.01,58000.0,22.3651,22.3695,22.3301,22.3344,58000.0
2008-05-28 14:50:00,51.01,51.02,50.97,50.97,85100.0,22.3344,22.3388,22.3169,22.3169,85100.0
2008-05-28 14:55:00,50.98,50.98,50.93,50.94,88700.0,22.3213,22.3213,22.2994,22.3038,88700.0
2008-05-28 15:00:00,50.94,50.99,50.93,50.97,72900.0,22.3038,22.3257,22.2994,22.3169,72900.0
2008-05-28 15:05:00,50.97,50.98,50.83,50.83,5949200.0,22.3169,22.3213,22.2556,22.2556,5949200.0
2008-05-28 15:10:00,50.84,50.86,50.83,50.84,245400.0,22.26,22.2688,22.2556,22.26,245400.0
2008-05-28 15:15:00,50.84,50.96,50.84,50.95,509000.0,22.26,22.3125,22.26,22.3082,509000.0
2008-05-28 15:20:00,50.94,51.0,50.93,51.0,151000.0,22.3038,22.3301,22.2994,22.3301,151000.0
2008-05-28 15:25:00,51.0,51.06,50.95,51.01,236900.0,22.3301,22.3563,22.3082,22.3344,236900.0
2008-05-28 15:30:00,51.01,51.04,50.99,51.04,130900.0,22.3344,22.3476,22.3257,22.3476,130900.0
2008-05-28 15:35:00,51.04,51.2,51.02,51.19,197400.0,22.3476,22.4176,22.3388,22.4133,197400.0
2008-05-28 15:40:00,51.19,51.23,51.14,51.22,203100.0,22.4133,22.4308,22.3914,22.4264,203100.0
2008-05-28 15:45:00,51.22,51.31,51.2,51.31,262900.0,22.4264,22.4658,22.4176,22.4658,262900.0
2008-05-28 15:50:00,51.32,51.35,51.26,51.27,155200.0,22.4702,22.4833,22.4439,22.4483,155200.0
2008-05-28 15:55:00,51.27,51.28,51.16,51.22,220000.0,22.4483,22.4527,22.4001,22.4264,220000.0
2008-05-29 09:30:00,50.96,51.66,50.93,51.66,165900.0,22.3125,22.619,22.2994,22.619,165900.0
2008-05-29 09:35:00,51.65,51.71,51.33,51.49,184900.0,22.6147,22.6409,22.4746,22.5446,184900.0
2008-05-29 09:40:00,51.48,51.59,51.27,51.46,81500.0,22.5402,22.5884,22.4483,22.5315,81500.0
2008-05-29 09:45:00,51.47,51.52,51.44,51.52,97100.0,22.5358,22.5577,22.5227,22.5577,97100.0
2008-05-29 09:50:00,51.51,51.52,51.34,51.45,168500.0,22.5534,22.5577,22.4789,22.5271,168500.0
2008-05-29 09:55:00,51.43,51.5,51.4,51.49,214300.0,22.5183,22.549,22.5052,22.5446,214300.0
2008-05-29 10:00:00,51.5,52.0,51.46,51.46,223700.0,22.549,22.7679,22.5315,22.5315,223700.0
2008-05-29 10:05:00,51.48,51.66,51.46,51.66,53500.0,22.5402,22.619,22.5315,22.619,53500.0
2008-05-29 10:10:00,51.66,51.69,51.61,51.68,61900.0,22.619,22.6322,22.5971,22.6278,61900.0
2008-05-29 10:15:00,51.7,51.7,51.64,51.68,139300.0,22.6366,22.6366,22.6103,22.6278,139300.0
2008-05-29 10:20:00,51.7,51.7,51.63,51.68,85300.0,22.6366,22.6366,22.6059,22.6278,85300.0
2008-05-29 10:25:00,51.68,51.71,51.65,51.65,82100.0,22.6278,22.6409,22.6147,22.6147,82100.0
2008-05-29 10:30:00,51.65,51.7,51.46,51.53,188600.0,22.6147,22.6366,22.5315,22.5621,188600.0
2008-05-29 10:35:00,51.51,51.56,51.46,51.52,115200.0,22.5534,22.5753,22.5315,22.5577,115200.0
2008-05-29 10:40:00,51.53,51.55,51.51,51.55,72200.0,22.5621,22.5709,22.5534,22.5709,72200.0
2008-05-29 10:45:00,51.56,51.74,51.55,51.72,49300.0,22.5753,22.6541,22.5709,22.6453,49300.0
2008-05-29 10:50:00,51.73,51.75,51.67,51.69,107100.0,22.6497,22.6584,22.6234,22.6322,107100.0
2008-05-29 10:55:00,51.69,51.7,51.63,51.65,101000.0,22.6322,22.6366,22.6059,22.6147,101000.0
2008-05-29 11:00:00,51.63,51.74,51.63,51.69,57300.0,22.6059,22.6541,22.6059,22.6322,57300.0
2008-05-29 11:05:00,51.69,51.72,51.65,51.65,15300.0,22.6322,22.6453,22.6147,22.6147,15300.0
2008-05-29 11:10:00,51.66,51.75,51.63,51.74,31800.0,22.619,22.6584,22.6059,22.6541,31800.0
2008-05-29 11:15:00,51.75,51.75,51.68,51.72,57500.0,22.6584,22.6584,22.6278,22.6453,57500.0
2008-05-29 11:20:00,51.71,51.75,51.69,51.74,17700.0,22.6409,22.6584,22.6322,22.6541,17700.0
2008-05-29 11:25:00,51.75,51.78,51.72,51.74,41300.0,22.6584,22.6716,22.6453,22.6541,41300.0
2008-05-29 11:30:00,51.75,51.78,51.74,51.74,33500.0,22.6584,22.6716,22.6541,22.6541,33500.0
2008-05-29 11:35:00,51.75,51.79,51.73,51.73,58000.0,22.6584,22.676,22.6497,22.6497,58000.0
2008-05-29 11:40:00,51.73,51.8,51.72,51.8,24900.0,22.6497,22.6803,22.6453,22.6803,24900.0
2008-05-29 11:45:00,51.81,51.82,51.76,51.81,54600.0,22.6847,22.6891,22.6628,22.6847,54600.0
2008-05-29 11:50:00,51.8,51.93,51.76,51.89,95600.0,22.6803,22.7373,22.6628,22.7197,95600.0
2008-05-29 11:55:00,51.89,51.91,51.83,51.88,125300.0,22.7197,22.7285,22.6935,22.7154,125300.0
2008-05-29 12:00:00,51.88,51.9,51.85,51.87,127200.0,22.7154,22.7241,22.7022,22.711,127200.0
2008-05-29 12:05:00,51.87,51.88,51.84,51.85,82300.0,22.711,22.7154,22.6979,22.7022,82300.0
2008-05-29 12:10:00,51.85,51.86,51.75,51.79,41700.0,22.7022,22.7066,22.6584,22.676,41700.0
2008-05-29 12:15:00,51.78,51.8,51.67,51.72,33100.0,22.6716,22.6803,22.6234,22.6453,33100.0
2008-05-29 12:20:00,51.72,51.73,51.71,51.71,23900.0,22.6453,22.6497,22.6409,22.6409,23900.0
2008-05-29 12:25:00,51.71,51.75,51.71,51.74,28100.0,22.6409,22.6584,22.6409,22.6541,28100.0
2008-05-29 12:30:00,51.74,51.78,51.74,51.75,54500.0,22.6541,22.6716,22.6541,22.6584,54500.0
2008-05-29 12:35:00,51.75,51.78,51.73,51.78,53500.0,22.6584,22.6716,22.6497,22.6716,53500.0
2008-05-29 12:40:00,51.78,51.84,51.77,51.83,41800.0,22.6716,22.6979,22.6672,22.6935,41800.0
2008-05-29 12:45:00,51.83,51.85,51.83,51.84,18900.0,22.6935,22.7022,22.6935,22.6979,18900.0
2008-05-29 12:50:00,51.85,51.95,51.85,51.95,114400.0,22.7022,22.746,22.7022,22.746,114400.0
2008-05-29 12:55:00,51.95,52.0,51.89,52.0,92900.0,22.746,22.7679,22.7197,22.7679,92900.0
2008-05-29 13:00:00,51.99,52.04,51.99,51.99,97600.0,22.7635,22.7854,22.7635,22.7635,97600.0
2008-05-29 13:05:00,51.99,52.08,51.99,52.06,74100.0,22.7635,22.8029,22.7635,22.7942,74100.0
2008-05-29 13:10:00,52.05,52.06,52.03,52.04,95200.0,22.7898,22.7942,22.781,22.7854,95200.0
2008-05-29 13:15:00,52.04,52.04,51.98,51.99,68500.0,22.7854,22.7854,22.7591,22.7635,68500.0
2008-05-29 13:20:00,51.98,52.0,51.86,51.91,149700.0,22.7591,22.7679,22.7066,22.7285,149700.0
2008-05-29 13:25:00,51.91,51.92,51.71,51.72,98700.0,22.7285,22.7329,22.6409,22.6453,98700.0
2008-05-29 13:30:00,51.72,51.8,51.71,51.79,32900.0,22.6453,22.6803,22.6409,22.676,32900.0
2008-05-29 13:35:00,51.79,51.81,51.78,51.78,13800.0,22.676,22.6847,22.6716,22.6716,13800.0
2008-05-29 13:40:00,51.78,51.88,51.78,51.88,24400.0,22.6716,22.7154,22.6716,22.7154,24400.0
2008-05-29 13:45:00,51.87,51.98,51.86,51.93,30300.0,22.711,22.7591,22.7066,22.7373,30300.0
2008-05-29 13:50:00,51.93,51.98,51.93,51.95,22900.0,22.7373,22.7591,22.7373,22.746,22900.0
2008-05-29 13:55:00,51.95,52.01,51.95,52.01,46300.0,22.746,22.7723,22.746,22.7723,46300.0
2008-05-29 14:00:00,52.01,52.01,51.93,51.93,51700.0,22.7723,22.7723,22.7373,22.7373,51700.0
2008-05-29 14:05:00,51.93,52.01,51.92,52.0,32100.0,22.7373,22.7723,22.7329,22.7679,32100.0
2008-05-29 14:10:00,52.01,52.02,51.97,52.01,36500.0,22.7723,22.7767,22.7548,22.7723,36500.0
2008-05-29 14:15:00,52.0,52.02,51.9,51.92,63600.0,22.7679,22.7767,22.7241,22.7329,63600.0
2008-05-29 14:20:00,51.92,52.06,51.92,52.05,73800.0,22.7329,22.7942,22.7329,22.7898,73800.0
2008-05-29 14:25:00,52.04,52.05,52.04,52.04,17500.0,22.7854,22.7898,22.7854,22.7854,17500.0
2008-05-29 14:30:00,52.05,52.05,51.99,52.0,47800.0,22.7898,22.7898,22.7635,22.7679,47800.0
2008-05-29 14:35:00,51.99,52.0,51.94,51.94,80900.0,22.7635,22.7679,22.7416,22.7416,80900.0
2008-05-29 14:40:00,51.93,51.94,51.83,51.86,64800.0,22.7373,22.7416,22.6935,22.7066,64800.0
2008-05-29 14:45:00,51.86,51.97,51.82,51.97,88600.0,22.7066,22.7548,22.6891,22.7548,88600.0
2008-05-29 14:50:00,51.97,52.03,51.96,51.96,57400.0,22.7548,22.781,22.7504,22.7504,57400.0
2008-05-29 14:55:00,51.97,51.99,51.87,51.96,72000.0,22.7548,22.7635,22.711,22.7504,72000.0
2008-05-29 15:00:00,51.97,52.0,51.93,51.96,105200.0,22.7548,22.7679,22.7373,22.7504,105200.0
2008-05-29 15:05:00,51.96,51.99,51.95,51.96,63500.0,22.7504,22.7635,22.746,22.7504,63500.0
2008-05-29 15:10:00,51.96,51.98,51.94,51.95,93000.0,22.7504,22.7591,22.7416,22.746,93000.0
2008-05-29 15:15:00,51.95,51.98,51.94,51.98,82600.0,22.746,22.7591,22.7416,22.7591,82600.0
2008-05-29 15:20:00,51.97,52.0,51.95,51.98,145400.0,22.7548,22.7679,22.746,22.7591,145400.0
2008-05-29 15:25:00,51.98,52.03,51.96,51.97,343600.0,22.7591,22.781,22.7504,22.7548,343600.0
2008-05-29 15:30:00,51.96,51.97,51.9,51.97,245800.0,22.7504,22.7548,22.7241,22.7548,245800.0
2008-05-29 15:35:00,51.97,51.98,51.91,51.97,86600.0,22.7548,22.7591,22.7285,22.7548,86600.0
2008-05-29 15:40:00,51.98,51.99,51.94,51.98,92100.0,22.7591,22.7635,22.7416,22.7591,92100.0
2008-05-29 15:45:00,51.98,52.12,51.98,52.11,193400.0,22.7591,22.8204,22.7591,22.8161,193400.0
2008-05-29 15:50:00,52.1,52.14,52.02,52.07,178200.0,22.8117,22.8292,22.7767,22.7986,178200.0
2008-05-29 15:55:00,52.07,52.16,52.02,52.05,281800.0,22.7986,22.838,22.7767,22.7898,281800.0
2008-05-30 09:30:00,52.07,52.2,51.81,51.95,144700.0,22.7986,22.8555,22.6847,22.746,144700.0
2008-05-30 09:35:00,51.95,52.1,51.95,52.09,37200.0,22.746,22.8117,22.746,22.8073,37200.0
2008-05-30 09:40:00,52.1,52.2,52.05,52.2,39700.0,22.8117,22.8555,22.7898,22.8555,39700.0
2008-05-30 09:45:00,52.2,52.5,52.19,52.27,198100.0,22.8555,22.9868,22.8511,22.8861,198100.0
2008-05-30 09:50:00,52.28,52.35,52.2,52.33,186500.0,22.8905,22.9212,22.8555,22.9124,186500.0
2008-05-30 09:55:00,52.33,52.38,52.25,52.28,124700.0,22.9124,22.9343,22.8774,22.8905,124700.0
2008-05-30 10:00:00,52.29,52.32,52.15,52.17,147400.0,22.8949,22.908,22.8336,22.8423,147400.0
2008-05-30 10:05:00,52.16,52.2,51.9,51.93,255400.0,22.838,22.8555,22.7241,22.7373,255400.0
2008-05-30 10:10:00,51.93,52.09,51.81,52.09,49300.0,22.7373,22.8073,22.6847,22.8073,49300.0
2008-05-30 10:15:00,52.09,52.18,51.99,52.12,122900.0,22.8073,22.8467,22.7635,22.8204,122900.0
2008-05-30 10:20:00,52.12,52.15,52.0,52.01,45400.0,22.8204,22.8336,22.7679,22.7723,45400.0
2008-05-30 10:25:00,52.01,52.27,52.0,52.2,44800.0,22.7723,22.8861,22.7679,22.8555,44800.0
2008-05-30 10:30:00,52.2,52.2,51.99,52.02,102100.0,22.8555,22.8555,22.7635,22.7767,102100.0
2008-05-30 10:35:00,52.02,52.13,52.01,52.08,43400.0,22.7767,22.8248,22.7723,22.8029,43400.0
2008-05-30 10:40:00,52.11,52.16,52.08,52.14,24100.0,22.8161,22.838,22.8029,22.8292,24100.0
2008-05-30 10:45:00,52.14,52.14,52.1,52.1,31500.0,22.8292,22.8292,22.8117,22.8117,31500.0
2008-05-30 10:50:00,52.11,52.15,52.1,52.12,34100.0,22.8161,22.8336,22.8117,22.8204,34100.0
2008-05-30 10:55:00,52.13,52.2,52.1,52.2,41900.0,22.8248,22.8555,22.8117,22.8555,41900.0
2008-05-30 11:00:00,52.21,52.21,52.13,52.13,29000.0,22.8599,22.8599,22.8248,22.8248,29000.0
2008-05-30 11:05:00,52.14,52.21,52.13,52.15,33300.0,22.8292,22.8599,22.8248,22.8336,33300.0
2008-05-30 11:10:00,52.17,52.17,52.11,52.16,49100.0,22.8423,22.8423,22.8161,22.838,49100.0
2008-05-30 11:15:00,52.15,52.18,52.14,52.18,36300.0,22.8336,22.8467,22.8292,22.8467,36300.0
2008-05-30 11:20:00,52.17,52.18,52.17,52.18,16300.0,22.8423,22.8467,22.8423,22.8467,16300.0
2008-05-30 11:25:00,52.18,52.18,52.14,52.15,27800.0,22.8467,22.8467,22.8292,22.8336,27800.0
2008-05-30 11:30:00,52.15,52.19,52.15,52.18,106300.0,22.8336,22.8511,22.8336,22.8467,106300.0
2008-05-30 11:35:00,52.18,52.22,52.14,52.15,117200.0,22.8467,22.8642,22.8292,22.8336,117200.0
2008-05-30 11:40:00,52.15,52.19,52.15,52.18,12500.0,22.8336,22.8511,22.8336,22.8467,12500.0
2008-05-30 11:45:00,52.18,52.19,52.15,52.15,36800.0,22.8467,22.8511,22.8336,22.8336,36800.0
2008-05-30 11:50:00,52.15,52.25,52.15,52.25,34000.0,22.8336,22.8774,22.8336,22.8774,34000.0
2008-05-30 11:55:00,52.25,52.3,52.2,52.2,39100.0,22.8774,22.8993,22.8555,22.8555,39100.0
2008-05-30 12:00:00,52.21,52.37,52.19,52.35,46000.0,22.8599,22.9299,22.8511,22.9212,46000.0
2008-05-30 12:05:00,52.35,52.37,52.31,52.35,28000.0,22.9212,22.9299,22.9036,22.9212,28000.0
2008-05-30 12:10:00,52.34,52.39,52.33,52.35,37000.0,22.9168,22.9387,22.9124,22.9212,37000.0
2008-05-30 12:15:00,52.37,52.37,52.33,52.35,40700.0,22.9299,22.9299,22.9124,22.9212,40700.0
2008-05-30 12:20:00,52.35,52.4,52.35,52.39,45600.0,22.9212,22.943,22.9212,22.9387,45600.0
2008-05-30 12:25:00,52.39,52.43,52.38,52.43,34900.0,22.9387,22.9562,22.9343,22.9562,34900.0
2008-05-30 12:30:00,52.43,52.49,52.42,52.44,49100.0,22.9562,22.9825,22.9518,22.9606,49100.0
2008-05-30 12:35:00,52.44,52.46,52.37,52.37,55200.0,22.9606,22.9693,22.9299,22.9299,55200.0
2008-05-30 12:40:00,52.38,52.4,52.37,52.4,28500.0,22.9343,22.943,22.9299,22.943,28500.0
2008-05-30 12:45:00,52.39,52.41,52.39,52.4,20400.0,22.9387,22.9474,22.9387,22.943,20400.0
2008-05-30 12:50:00,52.4,52.4,52.37,52.38,37000.0,22.943,22.943,22.9299,22.9343,37000.0
2008-05-30 12:55:00,52.37,52.44,52.36,52.44,13500.0,22.9299,22.9606,22.9255,22.9606,13500.0
2008-05-30 13:00:00,52.43,52.5,52.43,52.48,82600.0,22.9562,22.9868,22.9562,22.9781,82600.0
2008-05-30 13:05:00,52.49,52.49,52.47,52.48,14900.0,22.9825,22.9825,22.9737,22.9781,14900.0
2008-05-30 13:10:00,52.48,52.48,52.42,52.48,46500.0,22.9781,22.9781,22.9518,22.9781,46500.0
2008-05-30 13:15:00,52.47,52.5,52.47,52.48,31200.0,22.9737,22.9868,22.9737,22.9781,31200.0
2008-05-30 13:20:00,52.48,52.49,52.42,52.46,52500.0,22.9781,22.9825,22.9518,22.9693,52500.0
2008-05-30 13:25:00,52.47,52.47,52.42,52.44,45300.0,22.9737,22.9737,22.9518,22.9606,45300.0
2008-05-30 13:30:00,52.44,52.49,52.41,52.45,29400.0,22.9606,22.9825,22.9474,22.9649,29400.0
2008-05-30 13:35:00,52.46,52.47,52.43,52.43,25600.0,22.9693,22.9737,22.9562,22.9562,25600.0
2008-05-30 13:40:00,52.43,52.55,52.43,52.55,57600.0,22.9562,23.0087,22.9562,23.0087,57600.0
2008-05-30 13:45:00,52.55,52.64,52.54,52.6,107500.0,23.0087,23.0481,23.0043,23.0306,107500.0
2008-05-30 13:50:00,52.59,52.63,52.55,52.56,45800.0,23.0262,23.0437,23.0087,23.0131,45800.0
2008-05-30 13:55:00,52.56,52.62,52.54,52.54,260700.0,23.0131,23.0394,23.0043,23.0043,260700.0
2008-05-30 14:00:00,52.54,52.62,52.49,52.5,146500.0,23.0043,23.0394,22.9825,22.9868,146500.0
2008-05-30 14:05:00,52.5,52.52,52.49,52.5,53000.0,22.9868,22.9956,22.9825,22.9868,53000.0
2008-05-30 14:10:00,52.49,52.54,52.46,52.47,94600.0,22.9825,23.0043,22.9693,22.9737,94600.0
2008-05-30 14:15:00,52.47,52.5,52.47,52.49,47100.0,22.9737,22.9868,22.9737,22.9825,47100.0
2008-05-30 14:20:00,52.49,52.5,52.49,52.49,30200.0,22.9825,22.9868,22.9825,22.9825,30200.0
2008-05-30 14:25:00,52.49,52.54,52.49,52.54,44600.0,22.9825,23.0043,22.9825,23.0043,44600.0
2008-05-30 14:30:00,52.53,52.6,52.53,52.57,37200.0,23.0,23.0306,23.0,23.0175,37200.0
2008-05-30 14:35:00,52.57,52.62,52.57,52.62,36600.0,23.0175,23.0394,23.0175,23.0394,36600.0
2008-05-30 14:40:00,52.61,52.62,52.53,52.54,65700.0,23.035,23.0394,23.0,23.0043,65700.0
2008-05-30 14:45:00,52.54,52.55,52.45,52.45,53500.0,23.0043,23.0087,22.9649,22.9649,53500.0
2008-05-30 14:50:00,52.46,52.53,52.45,52.52,35200.0,22.9693,23.0,22.9649,22.9956,35200.0
2008-05-30 14:55:00,52.53,52.62,52.52,52.62,43400.0,23.0,23.0394,22.9956,23.0394,43400.0
2008-05-30 15:00:00,52.62,52.63,52.52,52.58,77100.0,23.0394,23.0437,22.9956,23.0219,77100.0
2008-05-30 15:05:00,52.59,52.71,52.54,52.54,77900.0,23.0262,23.0788,23.0043,23.0043,77900.0
2008-05-30 15:10:00,52.54,52.56,52.54,52.55,26500.0,23.0043,23.0131,23.0043,23.0087,26500.0
2008-05-30 15:15:00,52.55,52.56,52.5,52.51,67200.0,23.0087,23.0131,22.9868,22.9912,67200.0
2008-05-30 15:20:00,52.5,52.54,52.49,52.53,65800.0,22.9868,23.0043,22.9825,23.0,65800.0
2008-05-30 15:25:00,52.53,52.63,52.53,52.62,65600.0,23.0,23.0437,23.0,23.0394,65600.0
2008-05-30 15:30:00,52.62,52.74,52.6,52.7,95700.0,23.0394,23.0919,23.0306,23.0744,95700.0
2008-05-30 15:35:00,52.7,52.97,52.68,52.97,190600.0,23.0744,23.1926,23.0656,23.1926,190600.0
2008-05-30 15:40:00,52.97,52.99,52.91,52.95,199400.0,23.1926,23.2014,23.1663,23.1839,199400.0
2008-05-30 15:45:00,52.95,52.99,52.93,52.96,163700.0,23.1839,23.2014,23.1751,23.1882,163700.0
2008-05-30 15:50:00,52.96,52.96,52.77,52.78,153500.0,23.1882,23.1882,23.105,23.1094,153500.0
2008-05-30 15:55:00,52.77,52.78,52.51,52.59,455700.0,23.105,23.1094,22.9912,23.0262,455700.0
2008-06-02 09:30:00,52.15,52.47,52.04,52.13,240700.0,22.8336,22.9737,22.7854,22.8248,240700.0
2008-06-02 09:35:00,52.11,52.22,52.1,52.17,70800.0,22.8161,22.8642,22.8117,22.8423,70800.0
2008-06-02 09:40:00,52.15,52.16,51.99,52.01,134600.0,22.8336,22.838,22.7635,22.7723,134600.0
2008-06-02 09:45:00,52.0,52.1,51.97,52.1,94100.0,22.7679,22.8117,22.7548,22.8117,94100.0
2008-06-02 09:50:00,52.1,52.25,52.09,52.2,102800.0,22.8117,22.8774,22.8073,22.8555,102800.0
2008-06-02 09:55:00,52.2,52.26,52.1,52.21,136700.0,22.8555,22.8817,22.8117,22.8599,136700.0
2008-06-02 10:00:00,52.21,52.3,52.17,52.22,99300.0,22.8599,22.8993,22.8423,22.8642,99300.0
2008-06-02 10:05:00,52.24,52.35,52.18,52.2,78800.0,22.873,22.9212,22.8467,22.8555,78800.0
2008-06-02 10:10:00,52.2,52.22,52.16,52.19,140800.0,22.8555,22.8642,22.838,22.8511,140800.0
2008-06-02 10:15:00,52.18,52.2,52.15,52.17,85900.0,22.8467,22.8555,22.8336,22.8423,85900.0
2008-06-02 10:20:00,52.17,52.2,52.11,52.16,150200.0,22.8423,22.8555,22.8161,22.838,150200.0
2008-06-02 10:25:00,52.15,52.2,52.12,52.17,93800.0,22.8336,22.8555,22.8204,22.8423,93800.0
2008-06-02 10:30:00,52.17,52.17,52.1,52.12,122500.0,22.8423,22.8423,22.8117,22.8204,122500.0
2008-06-02 10:35:00,52.12,52.17,52.08,52.16,96100.0,22.8204,22.8423,22.8029,22.838,96100.0
2008-06-02 10:40:00,52.17,52.44,52.16,52.44,116000.0,22.8423,22.9606,22.838,22.9606,116000.0
2008-06-02 10:45:00,52.44,52.49,52.43,52.46,75100.0,22.9606,22.9825,22.9562,22.9693,75100.0
2008-06-02 10:50:00,52.45,52.55,52.45,52.48,104100.0,22.9649,23.0087,22.9649,22.9781,104100.0
2008-06-02 10:55:00,52.49,52.5,52.43,52.48,79600.0,22.9825,22.9868,22.9562,22.9781,79600.0
2008-06-02 11:00:00,52.48,52.5,52.33,52.37,84900.0,22.9781,22.9868,22.9124,22.9299,84900.0
2008-06-02 11:05:00,52.37,52.52,52.37,52.52,80700.0,22.9299,22.9956,22.9299,22.9956,80700.0
2008-06-02 11:10:00,52.52,52.64,52.51,52.64,92000.0,22.9956,23.0481,22.9912,23.0481,92000.0
2008-06-02 11:15:00,52.64,52.64,52.54,52.56,67200.0,23.0481,23.0481,23.0043,23.0131,67200.0
2008-06-02 11:20:00,52.56,52.59,52.53,52.56,107100.0,23.0131,23.0262,23.0,23.0131,107100.0
2008-06-02 11:25:00,52.55,52.56,52.35,52.5,140400.0,23.0087,23.0131,22.9212,22.9868,140400.0
2008-06-02 11:30:00,52.49,52.52,52.44,52.48,66300.0,22.9825,22.9956,22.9606,22.9781,66300.0
2008-06-02 11:35:00,52.48,52.5,52.27,52.39,77300.0,22.9781,22.9868,22.8861,22.9387,77300.0
2008-06-02 11:40:00,52.38,52.46,52.35,52.45,62700.0,22.9343,22.9693,22.9212,22.9649,62700.0
2008-06-02 11:45:00,52.44,52.51,52.43,52.48,64000.0,22.9606,22.9912,22.9562,22.9781,64000.0
2008-06-02 11:50:00,52.49,52.61,52.48,52.59,70900.0,22.9825,23.035,22.9781,23.0262,70900.0
2008-06-02 11:55:00,52.58,52.61,52.5,52.53,82200.0,23.0219,23.035,22.9868,23.0,82200.0
2008-06-02 12:00:00,52.53,52.54,52.43,52.45,51100.0,23.0,23.0043,22.9562,22.9649,51100.0
2008-06-02 12:05:00,52.45,52.56,52.43,52.54,66400.0,22.9649,23.0131,22.9562,23.0043,66400.0
2008-06-02 12:10:00,52.55,52.56,52.53,52.55,52400.0,23.0087,23.0131,23.0,23.0087,52400.0
2008-06-02 12:15:00,52.55,52.57,52.53,52.54,53700.0,23.0087,23.0175,23.0,23.0043,53700.0
2008-06-02 12:20:00,52.54,52.57,52.54,52.57,52800.0,23.0043,23.0175,23.0043,23.0175,52800.0
2008-06-02 12:25:00,52.57,52.59,52.55,52.58,36600.0,23.0175,23.0262,23.0087,23.0219,36600.0
2008-06-02 12:30:00,52.58,52.61,52.45,52.46,70300.0,23.0219,23.035,22.9649,22.9693,70300.0
2008-06-02 12:35:00,52.45,52.45,52.32,52.36,72200.0,22.9649,22.9649,22.908,22.9255,72200.0
2008-06-02 12:40:00,52.37,52.39,52.26,52.34,63600.0,22.9299,22.9387,22.8817,22.9168,63600.0
2008-06-02 12:45:00,52.33,52.36,52.2,52.21,65800.0,22.9124,22.9255,22.8555,22.8599,65800.0
2008-06-02 12:50:00,52.22,52.25,52.2,52.23,39400.0,22.8642,22.8774,22.8555,22.8686,39400.0
2008-06-02 12:55:00,52.23,52.29,52.22,52.24,41600.0,22.8686,22.8949,22.8642,22.873,41600.0
2008-06-02 13:00:00,52.23,52.39,52.23,52.38,43100.0,22.8686,22.9387,22.8686,22.9343,43100.0
2008-06-02 13:05:00,52.39,52.41,52.28,52.38,47300.0,22.9387,22.9474,22.8905,22.9343,47300.0
2008-06-02 13:10:00,52.38,52.43,52.37,52.43,31200.0,22.9343,22.9562,22.9299,22.9562,31200.0
2008-06-02 13:15:00,52.42,52.44,52.37,52.37,49000.0,22.9518,22.9606,22.9299,22.9299,49000.0
2008-06-02 13:20:00,52.38,52.38,52.22,52.23,45400.0,22.9343,22.9343,22.8642,22.8686,45400.0
2008-06-02 13:25:00,52.23,52.24,52.2,52.23,28000.0,22.8686,22.873,22.8555,22.8686,28000.0
2008-06-02 13:30:00,52.22,52.23,52.18,52.22,47000.0,22.8642,22.8686,22.8467,22.8642,47000.0
2008-06-02 13:35:00,52.22,52.27,52.22,52.26,34000.0,22.8642,22.8861,22.8642,22.8817,34000.0
2008-06-02 13:40:00,52.27,52.35,52.26,52.33,51300.0,22.8861,22.9212,22.8817,22.9124,51300.0
2008-06-02 13:45:00,52.34,52.35,52.26,52.26,57400.0,22.9168,22.9212,22.8817,22.8817,57400.0
2008-06-02 13:50:00,52.26,52.29,52.26,52.28,22600.0,22.8817,22.8949,22.8817,22.8905,22600.0
2008-06-02 13:55:00,52.28,52.31,52.22,52.24,56800.0,22.8905,22.9036,22.8642,22.873,56800.0
2008-06-02 14:00:00,52.22,52.22,52.14,52.17,56800.0,22.8642,22.8642,22.8292,22.8423,56800.0
2008-06-02 14:05:00,52.17,52.21,52.13,52.2,55700.0,22.8423,22.8599,22.8248,22.8555,55700.0
2008-06-02 14:10:00,52.21,52.22,52.19,52.19,52100.0,22.8599,22.8642,22.8511,22.8511,52100.0
2008-06-02 14:15:00,52.19,52.23,52.17,52.21,79800.0,22.8511,22.8686,22.8423,22.8599,79800.0
2008-06-02 14:20:00,52.2,52.23,52.14,52.17,48500.0,22.8555,22.8686,22.8292,22.8423,48500.0
2008-06-02 14:25:00,52.17,52.18,52.14,52.15,40300.0,22.8423,22.8467,22.8292,22.8336,40300.0
2008-06-02 14:30:00,52.15,52.16,52.0,52.01,70500.0,22.8336,22.838,22.7679,22.7723,70500.0
2008-06-02 14:35:00,52.01,52.04,52.0,52.01,60200.0,22.7723,22.7854,22.7679,22.7723,60200.0
2008-06-02 14:40:00,52.01,52.02,51.93,51.93,107700.0,22.7723,22.7767,22.7373,22.7373,107700.0
2008-06-02 14:45:00,51.95,52.03,51.95,52.03,62400.0,22.746,22.781,22.746,22.781,62400.0
2008-06-02 14:50:00,52.02,52.03,52.0,52.02,45300.0,22.7767,22.781,22.7679,22.7767,45300.0
2008-06-02 14:55:00,52.02,52.03,51.97,51.97,70000.0,22.7767,22.781,22.7548,22.7548,70000.0
2008-06-02 15:00:00,51.97,52.03,51.97,52.03,78000.0,22.7548,22.781,22.7548,22.781,78000.0
2008-06-02 15:05:00,52.03,52.03,52.0,52.0,74000.0,22.781,22.781,22.7679,22.7679,74000.0
2008-06-02 15:10:00,52.01,52.01,51.97,51.98,64400.0,22.7723,22.7723,22.7548,22.7591,64400.0
2008-06-02 15:15:00,51.98,52.01,51.92,52.0,69900.0,22.7591,22.7723,22.7329,22.7679,69900.0
2008-06-02 15:20:00,52.0,52.18,51.94,52.12,143300.0,22.7679,22.8467,22.7416,22.8204,143300.0
2008-06-02 15:25:00,52.12,52.26,52.12,52.2,111900.0,22.8204,22.8817,22.8204,22.8555,111900.0
2008-06-02 15:30:00,52.2,52.4,52.2,52.39,115800.0,22.8555,22.943,22.8555,22.9387,115800.0
2008-06-02 15:35:00,52.39,52.4,52.27,52.28,86000.0,22.9387,22.943,22.8861,22.8905,86000.0
2008-06-02 15:40:00,52.27,52.65,52.27,52.64,187700.0,22.8861,23.0525,22.8861,23.0481,187700.0
2008-06-02 15:45:00,52.65,52.7,52.45,52.51,167700.0,23.0525,23.0744,22.9649,22.9912,167700.0
2008-06-02 15:50:00,52.5,52.52,52.37,52.38,152600.0,22.9868,22.9956,22.9299,22.9343,152600.0
2008-06-02 15:55:00,52.37,52.37,52.13,52.17,254000.0,22.9299,22.9299,22.8248,22.8423,254000.0
2008-06-03 09:30:00,52.1,52.13,51.77,51.93,216900.0,22.8117,22.8248,22.6672,22.7373,216900.0
2008-06-03 09:35:00,51.93,51.96,51.87,51.95,83700.0,22.7373,22.7504,22.711,22.746,83700.0
2008-06-03 09:40:00,51.95,52.0,51.83,52.0,88300.0,22.746,22.7679,22.6935,22.7679,88300.0
2008-06-03 09:45:00,52.0,52.08,51.94,52.08,81700.0,22.7679,22.8029,22.7416,22.8029,81700.0
2008-06-03 09:50:00,52.07,52.4,52.06,52.38,63300.0,22.7986,22.943,22.7942,22.9343,63300.0
2008-06-03 09:55:00,52.37,52.48,52.32,52.39,117100.0,22.9299,22.9781,22.908,22.9387,117100.0
2008-06-03 10:00:00,52.4,52.62,52.38,52.54,113900.0,22.943,23.0394,22.9343,23.0043,113900.0
2008-06-03 10:05:00,52.54,52.54,52.41,52.42,67600.0,23.0043,23.0043,22.9474,22.9518,67600.0
2008-06-03 10:10:00,52.43,52.45,52.3,52.37,42900.0,22.9562,22.9649,22.8993,22.9299,42900.0
2008-06-03 10:15:00,52.37,52.39,52.28,52.35,70400.0,22.9299,22.9387,22.8905,22.9212,70400.0
2008-06-03 10:20:00,52.35,52.37,52.32,52.37,44700.0,22.9212,22.9299,22.908,22.9299,44700.0
2008-06-03 10:25:00,52.37,52.38,52.31,52.34,51100.0,22.9299,22.9343,22.9036,22.9168,51100.0
2008-06-03 10:30:00,52.34,52.35,52.29,52.3,35200.0,22.9168,22.9212,22.8949,22.8993,35200.0
2008-06-03 10:35:00,52.29,52.34,52.29,52.34,36900.0,22.8949,22.9168,22.8949,22.9168,36900.0
2008-06-03 10:40:00,52.34,52.38,52.33,52.35,53900.0,22.9168,22.9343,22.9124,22.9212,53900.0
2008-06-03 10:45:00,52.35,52.38,52.34,52.36,52400.0,22.9212,22.9343,22.9168,22.9255,52400.0
2008-06-03 10:50:00,52.36,52.38,52.36,52.37,63300.0,22.9255,22.9343,22.9255,22.9299,63300.0
2008-06-03 10:55:00,52.36,52.39,52.36,52.37,74600.0,22.9255,22.9387,22.9255,22.9299,74600.0
2008-06-03 11:00:00,52.36,52.39,52.36,52.38,82500.0,22.9255,22.9387,22.9255,22.9343,82500.0
2008-06-03 11:05:00,52.39,52.4,52.37,52.37,90400.0,22.9387,22.943,22.9299,22.9299,90400.0
2008-06-03 11:10:00,52.39,52.42,52.37,52.42,70600.0,22.9387,22.9518,22.9299,22.9518,70600.0
2008-06-03 11:15:00,52.41,52.42,52.34,52.39,90700.0,22.9474,22.9518,22.9168,22.9387,90700.0
2008-06-03 11:20:00,52.38,52.39,52.31,52.31,53100.0,22.9343,22.9387,22.9036,22.9036,53100.0
2008-06-03 11:25:00,52.31,52.34,52.27,52.32,83100.0,22.9036,22.9168,22.8861,22.908,83100.0
2008-06-03 11:30:00,52.33,52.36,52.32,52.34,43600.0,22.9124,22.9255,22.908,22.9168,43600.0
2008-06-03 11:35:00,52.34,52.35,52.29,52.3,71500.0,22.9168,22.9212,22.8949,22.8993,71500.0
2008-06-03 11:40:00,52.3,52.35,52.28,52.35,63900.0,22.8993,22.9212,22.8905,22.9212,63900.0
2008-06-03 11:45:00,52.34,52.35,52.32,52.34,44900.0,22.9168,22.9212,22.908,22.9168,44900.0
2008-06-03 11:50:00,52.34,52.34,52.29,52.3,46700.0,22.9168,22.9168,22.8949,22.8993,46700.0
2008-06-03 11:55:00,52.31,52.31,52.28,52.28,48900.0,22.9036,22.9036,22.8905,22.8905,48900.0
2008-06-03 12:00:00,52.29,52.29,52.27,52.27,40900.0,22.8949,22.8949,22.8861,22.8861,40900.0
2008-06-03 12:05:00,52.27,52.3,52.25,52.3,54800.0,22.8861,22.8993,22.8774,22.8993,54800.0
2008-06-03 12:10:00,52.29,52.3,52.22,52.24,55100.0,22.8949,22.8993,22.8642,22.873,55100.0
2008-06-03 12:15:00,52.24,52.24,52.19,52.2,36600.0,22.873,22.873,22.8511,22.8555,36600.0
2008-06-03 12:20:00,52.2,52.23,52.2,52.22,55700.0,22.8555,22.8686,22.8555,22.8642,55700.0
2008-06-03 12:25:00,52.22,52.23,52.18,52.19,56900.0,22.8642,22.8686,22.8467,22.8511,56900.0
2008-06-03 12:30:00,52.19,52.19,52.12,52.13,65000.0,22.8511,22.8511,22.8204,22.8248,65000.0
2008-06-03 12:35:00,52.13,52.18,52.11,52.14,76800.0,22.8248,22.8467,22.8161,22.8292,76800.0
2008-06-03 12:40:00,52.14,52.16,52.07,52.07,73900.0,22.8292,22.838,22.7986,22.7986,73900.0
2008-06-03 12:45:00,52.07,52.13,52.06,52.11,56100.0,22.7986,22.8248,22.7942,22.8161,56100.0
2008-06-03 12:50:00,52.11,52.12,52.09,52.09,34000.0,22.8161,22.8204,22.8073,22.8073,34000.0
2008-06-03 12:55:00,52.09,52.11,52.06,52.08,48700.0,22.8073,22.8161,22.7942,22.8029,48700.0
2008-06-03 13:00:00,52.08,52.16,52.07,52.09,68300.0,22.8029,22.838,22.7986,22.8073,68300.0
2008-06-03 13:05:00,52.09,52.11,52.07,52.11,24500.0,22.8073,22.8161,22.7986,22.8161,24500.0
2008-06-03 13:10:00,52.11,52.16,52.1,52.14,45700.0,22.8161,22.838,22.8117,22.8292,45700.0
2008-06-03 13:15:00,52.15,52.17,52.14,52.14,71700.0,22.8336,22.8423,22.8292,22.8292,71700.0
2008-06-03 13:20:00,52.15,52.15,52.14,52.15,61900.0,22.8336,22.8336,22.8292,22.8336,61900.0
2008-06-03 13:25:00,52.14,52.15,52.0,52.03,76300.0,22.8292,22.8336,22.7679,22.781,76300.0
2008-06-03 13:30:00,52.01,52.02,51.92,51.98,139700.0,22.7723,22.7767,22.7329,22.7591,139700.0
2008-06-03 13:35:00,51.97,52.0,51.96,51.97,78900.0,22.7548,22.7679,22.7504,22.7548,78900.0
2008-06-03 13:40:00,51.97,52.0,51.97,51.99,48000.0,22.7548,22.7679,22.7548,22.7635,48000.0
2008-06-03 13:45:00,52.0,52.0,51.94,51.99,97200.0,22.7679,22.7679,22.7416,22.7635,97200.0
2008-06-03 13:50:00,51.98,52.0,51.91,52.0,80700.0,22.7591,22.7679,22.7285,22.7679,80700.0
2008-06-03 13:55:00,51.99,52.08,51.94,52.07,105100.0,22.7635,22.8029,22.7416,22.7986,105100.0
2008-06-03 14:00:00,52.07,52.15,52.05,52.15,90900.0,22.7986,22.8336,22.7898,22.8336,90900.0
2008-06-03 14:05:00,52.14,52.15,51.98,52.1,71500.0,22.8292,22.8336,22.7591,22.8117,71500.0
2008-06-03 14:10:00,52.1,52.14,52.1,52.12,34400.0,22.8117,22.8292,22.8117,22.8204,34400.0
2008-06-03 14:15:00,52.11,52.14,52.04,52.05,53200.0,22.8161,22.8292,22.7854,22.7898,53200.0
2008-06-03 14:20:00,52.04,52.04,51.95,51.99,54800.0,22.7854,22.7854,22.746,22.7635,54800.0
2008-06-03 14:25:00,51.99,52.0,51.94,51.95,102900.0,22.7635,22.7679,22.7416,22.746,102900.0
2008-06-03 14:30:00,51.95,52.0,51.95,51.97,89900.0,22.746,22.7679,22.746,22.7548,89900.0
2008-06-03 14:35:00,51.97,52.0,51.97,51.99,72800.0,22.7548,22.7679,22.7548,22.7635,72800.0
2008-06-03 14:40:00,51.98,52.0,51.93,51.99,54700.0,22.7591,22.7679,22.7373,22.7635,54700.0
2008-06-03 14:45:00,51.99,52.0,51.97,51.99,51400.0,22.7635,22.7679,22.7548,22.7635,51400.0
2008-06-03 14:50:00,51.99,52.0,51.96,51.96,57400.0,22.7635,22.7679,22.7504,22.7504,57400.0
2008-06-03 14:55:00,51.96,51.99,51.94,51.96,47100.0,22.7504,22.7635,22.7416,22.7504,47100.0
2008-06-03 15:00:00,51.95,52.16,51.9,51.99,124800.0,22.746,22.838,22.7241,22.7635,124800.0
2008-06-03 15:05:00,51.97,52.02,51.94,51.96,97300.0,22.7548,22.7767,22.7416,22.7504,97300.0
2008-06-03 15:10:00,51.96,51.97,51.94,51.94,75900.0,22.7504,22.7548,22.7416,22.7416,75900.0
2008-06-03 15:15:00,51.95,51.96,51.88,51.9,105600.0,22.746,22.7504,22.7154,22.7241,105600.0
2008-06-03 15:20:00,51.9,51.9,51.78,51.79,136100.0,22.7241,22.7241,22.6716,22.676,136100.0
2008-06-03 15:25:00,51.8,51.84,51.76,51.8,123700.0,22.6803,22.6979,22.6628,22.6803,123700.0
2008-06-03 15:30:00,51.8,51.86,51.78,51.8,133600.0,22.6803,22.7066,22.6716,22.6803,133600.0
2008-06-03 15:35:00,51.81,51.93,51.79,51.92,173400.0,22.6847,22.7373,22.676,22.7329,173400.0
2008-06-03 15:40:00,51.92,52.07,51.85,51.85,177300.0,22.7329,22.7986,22.7022,22.7022,177300.0
2008-06-03 15:45:00,51.86,51.9,51.82,51.84,117100.0,22.7066,22.7241,22.6891,22.6979,117100.0
2008-06-03 15:50:00,51.84,51.9,51.82,51.85,111400.0,22.6979,22.7241,22.6891,22.7022,111400.0
2008-06-03 15:55:00,51.85,51.87,51.7,51.7,220700.0,22.7022,22.711,22.6366,22.6366,220700.0
2008-06-04 09:30:00,51.69,51.73,51.5,51.52,186100.0,22.6322,22.6497,22.549,22.5577,186100.0
2008-06-04 09:35:00,51.53,51.93,51.52,51.76,92200.0,22.5621,22.7373,22.5577,22.6628,92200.0
2008-06-04 09:40:00,51.75,51.95,51.75,51.91,35600.0,22.6584,22.746,22.6584,22.7285,35600.0
2008-06-04 09:45:00,51.92,51.98,51.76,51.83,60300.0,22.7329,22.7591,22.6628,22.6935,60300.0
2008-06-04 09:50:00,51.84,52.05,51.83,52.02,136100.0,22.6979,22.7898,22.6935,22.7767,136100.0
2008-06-04 09:55:00,52.01,52.2,52.0,52.05,111400.0,22.7723,22.8555,22.7679,22.7898,111400.0
2008-06-04 10:00:00,52.06,52.22,51.96,52.19,172800.0,22.7942,22.8642,22.7504,22.8511,172800.0
2008-06-04 10:05:00,52.19,52.22,52.13,52.14,52100.0,22.8511,22.8642,22.8248,22.8292,52100.0
2008-06-04 10:10:00,52.15,52.21,52.14,52.2,61100.0,22.8336,22.8599,22.8292,22.8555,61100.0
2008-06-04 10:15:00,52.2,52.21,52.1,52.17,124400.0,22.8555,22.8599,22.8117,22.8423,124400.0
2008-06-04 10:20:00,52.17,52.17,52.03,52.14,72000.0,22.8423,22.8423,22.781,22.8292,72000.0
2008-06-04 10:25:00,52.14,52.26,52.14,52.24,98500.0,22.8292,22.8817,22.8292,22.873,98500.0
2008-06-04 10:30:00,52.24,52.27,52.16,52.18,45700.0,22.873,22.8861,22.838,22.8467,45700.0
2008-06-04 10:35:00,52.18,52.25,52.1,52.18,94800.0,22.8467,22.8774,22.8117,22.8467,94800.0
2008-06-04 10:40:00,52.18,52.18,52.02,52.15,83800.0,22.8467,22.8467,22.7767,22.8336,83800.0
2008-06-04 10:45:00,52.15,52.2,52.14,52.16,98100.0,22.8336,22.8555,22.8292,22.838,98100.0
2008-06-04 10:50:00,52.16,52.22,52.13,52.21,84300.0,22.838,22.8642,22.8248,22.8599,84300.0
2008-06-04 10:55:00,52.2,52.22,52.09,52.1,78500.0,22.8555,22.8642,22.8073,22.8117,78500.0
2008-06-04 11:00:00,52.1,52.11,52.0,52.01,37400.0,22.8117,22.8161,22.7679,22.7723,37400.0
2008-06-04 11:05:00,52.01,52.03,52.01,52.03,47300.0,22.7723,22.781,22.7723,22.781,47300.0
2008-06-04 11:10:00,52.02,52.06,52.0,52.0,125900.0,22.7767,22.7942,22.7679,22.7679,125900.0
2008-06-04 11:15:00,52.0,52.06,51.98,52.05,73600.0,22.7679,22.7942,22.7591,22.7898,73600.0
2008-06-04 11:20:00,52.04,52.05,52.03,52.04,48300.0,22.7854,22.7898,22.781,22.7854,48300.0
2008-06-04 11:25:00,52.05,52.07,51.99,52.06,57700.0,22.7898,22.7986,22.7635,22.7942,57700.0
2008-06-04 11:30:00,52.07,52.12,52.04,52.07,50700.0,22.7986,22.8204,22.7854,22.7986,50700.0
2008-06-04 11:35:00,52.07,52.14,52.05,52.05,43400.0,22.7986,22.8292,22.7898,22.7898,43400.0
2008-06-04 11:40:00,52.05,52.06,51.94,51.98,62700.0,22.7898,22.7942,22.7416,22.7591,62700.0
2008-06-04 11:45:00,51.99,52.0,51.98,52.0,35200.0,22.7635,22.7679,22.7591,22.7679,35200.0
2008-06-04 11:50:00,51.99,52.01,51.98,52.0,85500.0,22.7635,22.7723,22.7591,22.7679,85500.0
2008-06-04 11:55:00,52.0,52.01,51.98,52.0,70800.0,22.7679,22.7723,22.7591,22.7679,70800.0
2008-06-04 12:00:00,52.0,52.0,51.97,51.98,39400.0,22.7679,22.7679,22.7548,22.7591,39400.0
2008-06-04 12:05:00,51.98,51.98,51.91,51.97,56000.0,22.7591,22.7591,22.7285,22.7548,56000.0
2008-06-04 12:10:00,51.98,52.0,51.95,52.0,37700.0,22.7591,22.7679,22.746,22.7679,37700.0
2008-06-04 12:15:00,52.0,52.0,51.99,52.0,29000.0,22.7679,22.7679,22.7635,22.7679,29000.0
2008-06-04 12:20:00,52.0,52.0,51.99,51.99,32300.0,22.7679,22.7679,22.7635,22.7635,32300.0
2008-06-04 12:25:00,51.99,52.0,51.9,51.92,58400.0,22.7635,22.7679,22.7241,22.7329,58400.0
2008-06-04 12:30:00,51.92,51.96,51.91,51.92,28200.0,22.7329,22.7504,22.7285,22.7329,28200.0
2008-06-04 12:35:00,51.91,51.92,51.78,51.82,73300.0,22.7285,22.7329,22.6716,22.6891,73300.0
2008-06-04 12:40:00,51.82,51.84,51.6,51.62,96200.0,22.6891,22.6979,22.5928,22.6015,96200.0
2008-06-04 12:45:00,51.62,51.67,51.58,51.61,46500.0,22.6015,22.6234,22.584,22.5971,46500.0
2008-06-04 12:50:00,51.61,51.79,51.61,51.74,48400.0,22.5971,22.676,22.5971,22.6541,48400.0
2008-06-04 12:55:00,51.74,51.79,51.69,51.74,37800.0,22.6541,22.676,22.6322,22.6541,37800.0
2008-06-04 13:00:00,51.74,51.76,51.68,51.75,32100.0,22.6541,22.6628,22.6278,22.6584,32100.0
2008-06-04 13:05:00,51.74,51.75,51.66,51.75,56400.0,22.6541,22.6584,22.619,22.6584,56400.0
2008-06-04 13:10:00,51.75,51.88,51.73,51.86,52500.0,22.6584,22.7154,22.6497,22.7066,52500.0
2008-06-04 13:15:00,51.86,51.93,51.86,51.9,24800.0,22.7066,22.7373,22.7066,22.7241,24800.0
2008-06-04 13:20:00,51.9,51.97,51.9,51.94,56400.0,22.7241,22.7548,22.7241,22.7416,56400.0
2008-06-04 13:25:00,51.95,51.99,51.94,51.97,39400.0,22.746,22.7635,22.7416,22.7548,39400.0
2008-06-04 13:30:00,51.97,52.0,51.96,51.98,54400.0,22.7548,22.7679,22.7504,22.7591,54400.0
2008-06-04 13:35:00,52.0,52.0,51.97,51.98,34900.0,22.7679,22.7679,22.7548,22.7591,34900.0
2008-06-04 13:40:00,51.98,52.0,51.97,51.98,33100.0,22.7591,22.7679,22.7548,22.7591,33100.0
2008-06-04 13:45:00,51.98,51.99,51.95,51.95,29800.0,22.7591,22.7635,22.746,22.746,29800.0
2008-06-04 13:50:00,51.95,52.03,51.94,51.98,84600.0,22.746,22.781,22.7416,22.7591,84600.0
2008-06-04 13:55:00,51.98,51.99,51.93,51.94,21400.0,22.7591,22.7635,22.7373,22.7416,21400.0
2008-06-04 14:00:00,51.94,51.95,51.79,51.83,47500.0,22.7416,22.746,22.676,22.6935,47500.0
2008-06-04 14:05:00,51.83,51.83,51.71,51.71,41900.0,22.6935,22.6935,22.6409,22.6409,41900.0
2008-06-04 14:10:00,51.71,51.72,51.61,51.64,73100.0,22.6409,22.6453,22.5971,22.6103,73100.0
2008-06-04 14:15:00,51.66,51.67,51.55,51.56,84000.0,22.619,22.6234,22.5709,22.5753,84000.0
2008-06-04 14:20:00,51.57,51.65,51.53,51.64,37800.0,22.5796,22.6147,22.5621,22.6103,37800.0
2008-06-04 14:25:00,51.64,51.67,51.59,51.65,40900.0,22.6103,22.6234,22.5884,22.6147,40900.0
2008-06-04 14:30:00,51.65,51.8,51.6,51.8,72600.0,22.6147,22.6803,22.5928,22.6803,72600.0
2008-06-04 14:35:00,51.81,52.02,51.81,51.96,98800.0,22.6847,22.7767,22.6847,22.7504,98800.0
2008-06-04 14:40:00,51.97,51.99,51.93,51.96,25400.0,22.7548,22.7635,22.7373,22.7504,25400.0
2008-06-04 14:45:00,51.96,51.96,51.72,51.79,111600.0,22.7504,22.7504,22.6453,22.676,111600.0
2008-06-04 14:50:00,51.78,51.81,51.57,51.59,82600.0,22.6716,22.6847,22.5796,22.5884,82600.0
2008-06-04 14:55:00,51.58,51.59,51.5,51.52,73900.0,22.584,22.5884,22.549,22.5577,73900.0
2008-06-04 15:00:00,51.51,51.69,51.5,51.68,64800.0,22.5534,22.6322,22.549,22.6278,64800.0
2008-06-04 15:05:00,51.68,51.77,51.66,51.74,82800.0,22.6278,22.6672,22.619,22.6541,82800.0
2008-06-04 15:10:00,51.73,51.78,51.67,51.73,88000.0,22.6497,22.6716,22.6234,22.6497,88000.0
2008-06-04 15:15:00,51.74,52.17,51.69,51.84,130000.0,22.6541,22.8423,22.6322,22.6979,130000.0
2008-06-04 15:20:00,51.85,51.98,51.83,51.97,101200.0,22.7022,22.7591,22.6935,22.7548,101200.0
2008-06-04 15:25:00,51.97,52.01,51.83,51.86,135000.0,22.7548,22.7723,22.6935,22.7066,135000.0
2008-06-04 15:30:00,51.86,51.86,51.69,51.74,72800.0,22.7066,22.7066,22.6322,22.6541,72800.0
2008-06-04 15:35:00,51.75,51.95,51.74,51.92,121200.0,22.6584,22.746,22.6541,22.7329,121200.0
2008-06-04 15:40:00,51.93,51.94,51.84,51.84,142900.0,22.7373,22.7416,22.6979,22.6979,142900.0
2008-06-04 15:45:00,51.84,52.03,51.84,51.97,150300.0,22.6979,22.781,22.6979,22.7548,150300.0
2008-06-04 15:50:00,51.97,51.99,51.9,51.99,225900.0,22.7548,22.7635,22.7241,22.7635,225900.0
2008-06-04 15:55:00,51.99,52.02,51.89,52.0,178700.0,22.7635,22.7767,22.7197,22.7679,178700.0
2008-06-05 09:30:00,52.03,52.03,51.56,51.64,214300.0,22.781,22.781,22.5753,22.6103,214300.0
2008-06-05 09:35:00,51.64,51.95,51.63,51.95,87700.0,22.6103,22.746,22.6059,22.746,87700.0
2008-06-05 09:40:00,51.95,52.17,51.92,52.01,87600.0,22.746,22.8423,22.7329,22.7723,87600.0
2008-06-05 09:45:00,52.02,52.05,52.01,52.05,48800.0,22.7767,22.7898,22.7723,22.7898,48800.0
2008-06-05 09:50:00,52.05,52.14,52.01,52.02,76900.0,22.7898,22.8292,22.7723,22.7767,76900.0
2008-06-05 09:55:00,52.04,52.05,51.98,52.03,64900.0,22.7854,22.7898,22.7591,22.781,64900.0
2008-06-05 10:00:00,52.03,52.04,52.0,52.03,95000.0,22.781,22.7854,22.7679,22.781,95000.0
2008-06-05 10:05:00,52.03,52.14,52.02,52.14,155200.0,22.781,22.8292,22.7767,22.8292,155200.0
2008-06-05 10:10:00,52.13,52.14,52.06,52.09,259400.0,22.8248,22.8292,22.7942,22.8073,259400.0
2008-06-05 10:15:00,52.07,52.12,52.07,52.09,100900.0,22.7986,22.8204,22.7986,22.8073,100900.0
2008-06-05 10:20:00,52.1,52.11,52.05,52.1,144500.0,22.8117,22.8161,22.7898,22.8117,144500.0
2008-06-05 10:25:00,52.09,52.11,52.09,52.1,74900.0,22.8073,22.8161,22.8073,22.8117,74900.0
2008-06-05 10:30:00,52.09,52.14,52.09,52.13,74200.0,22.8073,22.8292,22.8073,22.8248,74200.0
2008-06-05 10:35:00,52.13,52.18,52.06,52.11,127000.0,22.8248,22.8467,22.7942,22.8161,127000.0
2008-06-05 10:40:00,52.12,52.14,52.11,52.14,81300.0,22.8204,22.8292,22.8161,22.8292,81300.0
2008-06-05 10:45:00,52.14,52.18,52.14,52.15,88000.0,22.8292,22.8467,22.8292,22.8336,88000.0
2008-06-05 10:50:00,52.16,52.21,52.15,52.21,44300.0,22.838,22.8599,22.8336,22.8599,44300.0
2008-06-05 10:55:00,52.21,52.24,52.2,52.24,53700.0,22.8599,22.873,22.8555,22.873,53700.0
2008-06-05 11:00:00,52.24,52.24,52.2,52.2,71800.0,22.873,22.873,22.8555,22.8555,71800.0
2008-06-05 11:05:00,52.2,52.21,52.15,52.15,118000.0,22.8555,22.8599,22.8336,22.8336,118000.0
2008-06-05 11:10:00,52.15,52.16,52.14,52.15,60000.0,22.8336,22.838,22.8292,22.8336,60000.0
2008-06-05 11:15:00,52.15,52.15,52.14,52.15,34900.0,22.8336,22.8336,22.8292,22.8336,34900.0
2008-06-05 11:20:00,52.15,52.15,52.11,52.15,63100.0,22.8336,22.8336,22.8161,22.8336,63100.0
2008-06-05 11:25:00,52.15,52.17,52.09,52.13,73600.0,22.8336,22.8423,22.8073,22.8248,73600.0
2008-06-05 11:30:00,52.13,52.14,52.08,52.11,61100.0,22.8248,22.8292,22.8029,22.8161,61100.0
2008-06-05 11:35:00,52.11,52.12,52.05,52.09,62500.0,22.8161,22.8204,22.7898,22.8073,62500.0
2008-06-05 11:40:00,52.1,52.1,51.99,52.09,72000.0,22.8117,22.8117,22.7635,22.8073,72000.0
2008-06-05 11:45:00,52.08,52.15,52.07,52.1,65200.0,22.8029,22.8336,22.7986,22.8117,65200.0
2008-06-05 11:50:00,52.1,52.11,52.07,52.07,43400.0,22.8117,22.8161,22.7986,22.7986,43400.0
2008-06-05 11:55:00,52.07,52.08,52.07,52.07,20800.0,22.7986,22.8029,22.7986,22.7986,20800.0
2008-06-05 12:00:00,52.07,52.16,52.07,52.14,67300.0,22.7986,22.838,22.7986,22.8292,67300.0
2008-06-05 12:05:00,52.14,52.15,52.09,52.09,40800.0,22.8292,22.8336,22.8073,22.8073,40800.0
2008-06-05 12:10:00,52.09,52.11,52.01,52.04,58900.0,22.8073,22.8161,22.7723,22.7854,58900.0
2008-06-05 12:15:00,52.04,52.15,52.04,52.15,34300.0,22.7854,22.8336,22.7854,22.8336,34300.0
2008-06-05 12:20:00,52.15,52.18,52.13,52.13,78300.0,22.8336,22.8467,22.8248,22.8248,78300.0
2008-06-05 12:25:00,52.14,52.16,52.11,52.14,74600.0,22.8292,22.838,22.8161,22.8292,74600.0
2008-06-05 12:30:00,52.15,52.17,52.14,52.14,57200.0,22.8336,22.8423,22.8292,22.8292,57200.0
2008-06-05 12:35:00,52.14,52.15,52.11,52.12,40200.0,22.8292,22.8336,22.8161,22.8204,40200.0
2008-06-05 12:40:00,52.11,52.12,52.08,52.08,49000.0,22.8161,22.8204,22.8029,22.8029,49000.0
2008-06-05 12:45:00,52.08,52.09,52.06,52.06,46100.0,22.8029,22.8073,22.7942,22.7942,46100.0
2008-06-05 12:50:00,52.06,52.1,52.05,52.07,86300.0,22.7942,22.8117,22.7898,22.7986,86300.0
2008-06-05 12:55:00,52.07,52.08,52.06,52.07,128800.0,22.7986,22.8029,22.7942,22.7986,128800.0
2008-06-05 13:00:00,52.06,52.11,52.06,52.09,58000.0,22.7942,22.8161,22.7942,22.8073,58000.0
2008-06-05 13:05:00,52.09,52.1,52.06,52.07,39300.0,22.8073,22.8117,22.7942,22.7986,39300.0
2008-06-05 13:10:00,52.08,52.1,52.04,52.07,57900.0,22.8029,22.8117,22.7854,22.7986,57900.0
2008-06-05 13:15:00,52.06,52.1,52.06,52.06,24600.0,22.7942,22.8117,22.7942,22.7942,24600.0
2008-06-05 13:20:00,52.07,52.08,51.97,51.99,39900.0,22.7986,22.8029,22.7548,22.7635,39900.0
2008-06-05 13:25:00,51.99,52.02,51.96,51.96,26700.0,22.7635,22.7767,22.7504,22.7504,26700.0
2008-06-05 13:30:00,51.94,51.94,51.83,51.83,48800.0,22.7416,22.7416,22.6935,22.6935,48800.0
2008-06-05 13:35:00,51.84,51.92,51.8,51.91,55700.0,22.6979,22.7329,22.6803,22.7285,55700.0
2008-06-05 13:40:00,51.9,51.96,51.9,51.95,31900.0,22.7241,22.7504,22.7241,22.746,31900.0
2008-06-05 13:45:00,51.96,51.97,51.9,51.92,26200.0,22.7504,22.7548,22.7241,22.7329,26200.0
2008-06-05 13:50:00,51.91,51.92,51.8,51.85,54400.0,22.7285,22.7329,22.6803,22.7022,54400.0
2008-06-05 13:55:00,51.85,51.86,51.82,51.83,39400.0,22.7022,22.7066,22.6891,22.6935,39400.0
2008-06-05 14:00:00,51.83,51.84,51.72,51.73,57100.0,22.6935,22.6979,22.6453,22.6497,57100.0
2008-06-05 14:05:00,51.72,51.77,51.69,51.77,74700.0,22.6453,22.6672,22.6322,22.6672,74700.0
2008-06-05 14:10:00,51.77,51.83,51.75,51.82,32000.0,22.6672,22.6935,22.6584,22.6891,32000.0
2008-06-05 14:15:00,51.82,51.82,51.77,51.78,43700.0,22.6891,22.6891,22.6672,22.6716,43700.0
2008-06-05 14:20:00,51.77,51.77,51.54,51.59,93100.0,22.6672,22.6672,22.5665,22.5884,93100.0
2008-06-05 14:25:00,51.6,51.68,51.57,51.6,50700.0,22.5928,22.6278,22.5796,22.5928,50700.0
2008-06-05 14:30:00,51.62,51.71,51.62,51.67,36600.0,22.6015,22.6409,22.6015,22.6234,36600.0
2008-06-05 14:35:00,51.67,51.75,51.65,51.75,56800.0,22.6234,22.6584,22.6147,22.6584,56800.0
2008-06-05 14:40:00,51.74,51.75,51.7,51.72,21300.0,22.6541,22.6584,22.6366,22.6453,21300.0
2008-06-05 14:45:00,51.72,51.82,51.72,51.82,47000.0,22.6453,22.6891,22.6453,22.6891,47000.0
2008-06-05 14:50:00,51.82,51.92,51.82,51.9,124000.0,22.6891,22.7329,22.6891,22.7241,124000.0
2008-06-05 14:55:00,51.9,51.96,51.89,51.94,81500.0,22.7241,22.7504,22.7197,22.7416,81500.0
2008-06-05 15:00:00,51.94,51.96,51.89,51.89,81500.0,22.7416,22.7504,22.7197,22.7197,81500.0
2008-06-05 15:05:00,51.89,52.03,51.89,52.0,89500.0,22.7197,22.781,22.7197,22.7679,89500.0
2008-06-05 15:10:00,52.01,52.02,51.98,51.99,73400.0,22.7723,22.7767,22.7591,22.7635,73400.0
2008-06-05 15:15:00,52.0,52.0,51.94,51.97,66000.0,22.7679,22.7679,22.7416,22.7548,66000.0
2008-06-05 15:20:00,51.96,52.02,51.96,51.99,60900.0,22.7504,22.7767,22.7504,22.7635,60900.0
2008-06-05 15:25:00,51.99,52.0,51.99,51.99,54100.0,22.7635,22.7679,22.7635,22.7635,54100.0
2008-06-05 15:30:00,51.99,52.02,51.98,51.99,113600.0,22.7635,22.7767,22.7591,22.7635,113600.0
2008-06-05 15:35:00,51.98,52.0,51.97,52.0,95300.0,22.7591,22.7679,22.7548,22.7679,95300.0
2008-06-05 15:40:00,52.0,52.01,51.91,51.92,157500.0,22.7679,22.7723,22.7285,22.7329,157500.0
2008-06-05 15:45:00,51.93,51.97,51.82,51.83,107200.0,22.7373,22.7548,22.6891,22.6935,107200.0
2008-06-05 15:50:00,51.83,51.84,51.68,51.74,153800.0,22.6935,22.6979,22.6278,22.6541,153800.0
2008-06-05 15:55:00,51.73,51.82,51.61,51.78,291900.0,22.6497,22.6891,22.5971,22.6716,291900.0
2008-06-06 09:30:00,51.5,51.51,50.89,51.1,298600.0,22.549,22.5534,22.2819,22.3738,298600.0
2008-06-06 09:35:00,51.08,51.19,51.02,51.06,129100.0,22.3651,22.4133,22.3388,22.3563,129100.0
2008-06-06 09:40:00,51.04,51.09,51.01,51.06,137200.0,22.3476,22.3695,22.3344,22.3563,137200.0
2008-06-06 09:45:00,51.05,51.23,51.05,51.17,154800.0,22.352,22.4308,22.352,22.4045,154800.0
2008-06-06 09:50:00,51.17,51.28,51.05,51.27,244400.0,22.4045,22.4527,22.352,22.4483,244400.0
2008-06-06 09:55:00,51.27,51.36,51.26,51.26,113100.0,22.4483,22.4877,22.4439,22.4439,113100.0
2008-06-06 10:00:00,51.28,51.32,51.18,51.24,168400.0,22.4527,22.4702,22.4089,22.4351,168400.0
2008-06-06 10:05:00,51.25,51.26,51.19,51.2,159500.0,22.4395,22.4439,22.4133,22.4176,159500.0
2008-06-06 10:10:00,51.19,51.21,51.0,51.08,166700.0,22.4133,22.422,22.3301,22.3651,166700.0
2008-06-06 10:15:00,51.07,51.09,51.05,51.07,74200.0,22.3607,22.3695,22.352,22.3607,74200.0
2008-06-06 10:20:00,51.07,51.1,51.05,51.1,70700.0,22.3607,22.3738,22.352,22.3738,70700.0
2008-06-06 10:25:00,51.09,51.18,51.05,51.06,101200.0,22.3695,22.4089,22.352,22.3563,101200.0
2008-06-06 10:30:00,51.05,51.12,51.05,51.11,117500.0,22.352,22.3826,22.352,22.3782,117500.0
2008-06-06 10:35:00,51.12,51.14,51.07,51.1,126200.0,22.3826,22.3914,22.3607,22.3738,126200.0
2008-06-06 10:40:00,51.09,51.12,51.04,51.06,112000.0,22.3695,22.3826,22.3476,22.3563,112000.0
2008-06-06 10:45:00,51.06,51.19,51.06,51.19,56800.0,22.3563,22.4133,22.3563,22.4133,56800.0
2008-06-06 10:50:00,51.18,51.31,51.17,51.23,121500.0,22.4089,22.4658,22.4045,22.4308,121500.0
2008-06-06 10:55:00,51.25,51.26,51.1,51.12,113000.0,22.4395,22.4439,22.3738,22.3826,113000.0
2008-06-06 11:00:00,51.12,51.16,51.08,51.11,88800.0,22.3826,22.4001,22.3651,22.3782,88800.0
2008-06-06 11:05:00,51.11,51.12,50.95,51.04,155700.0,22.3782,22.3826,22.3082,22.3476,155700.0
2008-06-06 11:10:00,51.05,51.08,51.04,51.05,87200.0,22.352,22.3651,22.3476,22.352,87200.0
2008-06-06 11:15:00,51.05,51.08,51.05,51.08,46500.0,22.352,22.3651,22.352,22.3651,46500.0
2008-06-06 11:20:00,51.08,51.08,51.06,51.07,37400.0,22.3651,22.3651,22.3563,22.3607,37400.0
2008-06-06 11:25:00,51.07,51.16,51.06,51.07,128200.0,22.3607,22.4001,22.3563,22.3607,128200.0
2008-06-06 11:30:00,51.07,51.09,51.02,51.08,99000.0,22.3607,22.3695,22.3388,22.3651,99000.0
2008-06-06 11:35:00,51.07,51.13,51.06,51.13,83000.0,22.3607,22.387,22.3563,22.387,83000.0
2008-06-06 11:40:00,51.12,51.15,51.11,51.13,210300.0,22.3826,22.3957,22.3782,22.387,210300.0
2008-06-06 11:45:00,51.13,51.28,51.13,51.27,90800.0,22.387,22.4527,22.387,22.4483,90800.0
2008-06-06 11:50:00,51.26,51.34,51.25,51.34,96900.0,22.4439,22.4789,22.4395,22.4789,96900.0
2008-06-06 11:55:00,51.33,51.39,51.3,51.3,107900.0,22.4746,22.5008,22.4614,22.4614,107900.0
2008-06-06 12:00:00,51.3,51.32,51.25,51.25,55500.0,22.4614,22.4702,22.4395,22.4395,55500.0
2008-06-06 12:05:00,51.25,51.28,51.1,51.1,92000.0,22.4395,22.4527,22.3738,22.3738,92000.0
2008-06-06 12:10:00,51.1,51.1,51.03,51.05,103600.0,22.3738,22.3738,22.3432,22.352,103600.0
2008-06-06 12:15:00,51.05,51.08,51.02,51.05,47300.0,22.352,22.3651,22.3388,22.352,47300.0
2008-06-06 12:20:00,51.05,51.06,51.02,51.04,41300.0,22.352,22.3563,22.3388,22.3476,41300.0
2008-06-06 12:25:00,51.04,51.05,51.02,51.02,48300.0,22.3476,22.352,22.3388,22.3388,48300.0
2008-06-06 12:30:00,51.02,51.03,51.02,51.02,27300.0,22.3388,22.3432,22.3388,22.3388,27300.0
2008-06-06 12:35:00,51.03,51.08,51.02,51.06,56000.0,22.3432,22.3651,22.3388,22.3563,56000.0
2008-06-06 12:40:00,51.08,51.11,51.07,51.1,42500.0,22.3651,22.3782,22.3607,22.3738,42500.0
2008-06-06 12:45:00,51.1,51.18,51.1,51.18,37800.0,22.3738,22.4089,22.3738,22.4089,37800.0
2008-06-06 12:50:00,51.17,51.19,51.09,51.14,85900.0,22.4045,22.4133,22.3695,22.3914,85900.0
2008-06-06 12:55:00,51.13,51.14,51.11,51.12,24600.0,22.387,22.3914,22.3782,22.3826,24600.0
2008-06-06 13:00:00,51.12,51.14,51.01,51.01,109100.0,22.3826,22.3914,22.3344,22.3344,109100.0
2008-06-06 13:05:00,51.01,51.04,51.0,51.0,61300.0,22.3344,22.3476,22.3301,22.3301,61300.0
2008-06-06 13:10:00,51.0,51.11,51.0,51.1,45000.0,22.3301,22.3782,22.3301,22.3738,45000.0
2008-06-06 13:15:00,51.1,51.12,51.0,51.0,85400.0,22.3738,22.3826,22.3301,22.3301,85400.0
2008-06-06 13:20:00,51.0,51.06,51.0,51.05,62300.0,22.3301,22.3563,22.3301,22.352,62300.0
2008-06-06 13:25:00,51.03,51.06,51.01,51.02,60100.0,22.3432,22.3563,22.3344,22.3388,60100.0
2008-06-06 13:30:00,51.02,51.07,50.94,50.94,123800.0,22.3388,22.3607,22.3038,22.3038,123800.0
2008-06-06 13:35:00,50.94,51.12,50.93,51.05,87300.0,22.3038,22.3826,22.2994,22.352,87300.0
2008-06-06 13:40:00,51.04,51.13,51.02,51.11,39900.0,22.3476,22.387,22.3388,22.3782,39900.0
2008-06-06 13:45:00,51.11,51.14,51.09,51.13,48500.0,22.3782,22.3914,22.3695,22.387,48500.0
2008-06-06 13:50:00,51.13,51.13,50.92,50.97,82200.0,22.387,22.387,22.295,22.3169,82200.0
2008-06-06 13:55:00,50.98,51.14,50.95,51.13,51600.0,22.3213,22.3914,22.3082,22.387,51600.0
2008-06-06 14:00:00,51.13,51.14,51.01,51.01,83600.0,22.387,22.3914,22.3344,22.3344,83600.0
2008-06-06 14:05:00,51.02,51.02,50.9,50.91,88400.0,22.3388,22.3388,22.2863,22.2907,88400.0
2008-06-06 14:10:00,50.91,50.97,50.76,50.78,143900.0,22.2907,22.3169,22.225,22.2337,143900.0
2008-06-06 14:15:00,50.77,50.81,50.75,50.77,193200.0,22.2294,22.2469,22.2206,22.2294,193200.0
2008-06-06 14:20:00,50.78,50.81,50.74,50.76,204700.0,22.2337,22.2469,22.2162,22.225,204700.0
2008-06-06 14:25:00,50.75,50.86,50.74,50.84,124000.0,22.2206,22.2688,22.2162,22.26,124000.0
2008-06-06 14:30:00,50.84,50.95,50.83,50.9,120000.0,22.26,22.3082,22.2556,22.2863,120000.0
2008-06-06 14:35:00,50.9,50.91,50.75,50.77,112300.0,22.2863,22.2907,22.2206,22.2294,112300.0
2008-06-06 14:40:00,50.76,50.8,50.75,50.79,71200.0,22.225,22.2425,22.2206,22.2381,71200.0
2008-06-06 14:45:00,50.79,50.8,50.75,50.75,81500.0,22.2381,22.2425,22.2206,22.2206,81500.0
2008-06-06 14:50:00,50.76,50.77,50.75,50.75,89800.0,22.225,22.2294,22.2206,22.2206,89800.0
2008-06-06 14:55:00,50.75,50.77,50.75,50.76,104700.0,22.2206,22.2294,22.2206,22.225,104700.0
2008-06-06 15:00:00,50.77,50.83,50.75,50.76,110700.0,22.2294,22.2556,22.2206,22.225,110700.0
2008-06-06 15:05:00,50.76,50.9,50.76,50.89,97600.0,22.225,22.2863,22.225,22.2819,97600.0
2008-06-06 15:10:00,50.9,51.0,50.78,50.81,137400.0,22.2863,22.3301,22.2337,22.2469,137400.0
2008-06-06 15:15:00,50.82,50.83,50.75,50.77,138500.0,22.2513,22.2556,22.2206,22.2294,138500.0
2008-06-06 15:20:00,50.77,50.77,50.75,50.75,183100.0,22.2294,22.2294,22.2206,22.2206,183100.0
2008-06-06 15:25:00,50.75,50.79,50.73,50.77,217200.0,22.2206,22.2381,22.2118,22.2294,217200.0
2008-06-06 15:30:00,50.77,50.79,50.75,50.75,206200.0,22.2294,22.2381,22.2206,22.2206,206200.0
2008-06-06 15:35:00,50.76,50.84,50.75,50.77,174500.0,22.225,22.26,22.2206,22.2294,174500.0
2008-06-06 15:40:00,50.79,50.81,50.74,50.76,357800.0,22.2381,22.2469,22.2162,22.225,357800.0
2008-06-06 15:45:00,50.76,50.78,50.68,50.68,314900.0,22.225,22.2337,22.19,22.19,314900.0
2008-06-06 15:50:00,50.68,50.69,50.57,50.62,278800.0,22.19,22.1943,22.1418,22.1637,278800.0
2008-06-06 15:55:00,50.62,50.63,50.4,50.45,477200.0,22.1637,22.1681,22.0674,22.0892,477200.0
2008-06-09 09:30:00,50.95,50.95,50.51,50.7,130900.0,22.3082,22.3082,22.1155,22.1987,130900.0
2008-06-09 09:35:00,50.7,50.95,50.56,50.58,110800.0,22.1987,22.3082,22.1374,22.1462,110800.0
2008-06-09 09:40:00,50.58,50.59,50.34,50.38,89500.0,22.1462,22.1505,22.0411,22.0586,89500.0
2008-06-09 09:45:00,50.38,50.38,50.2,50.23,128600.0,22.0586,22.0586,21.9798,21.9929,128600.0
2008-06-09 09:50:00,50.25,50.5,50.21,50.47,117400.0,22.0017,22.1111,21.9842,22.098,117400.0
2008-06-09 09:55:00,50.49,50.57,50.43,50.52,52700.0,22.1068,22.1418,22.0805,22.1199,52700.0
2008-06-09 10:00:00,50.53,50.65,50.26,50.29,137800.0,22.1243,22.1768,22.0061,22.0192,137800.0
2008-06-09 10:05:00,50.29,50.29,50.18,50.24,122000.0,22.0192,22.0192,21.971,21.9973,122000.0
2008-06-09 10:10:00,50.24,50.28,50.21,50.24,110800.0,21.9973,22.0148,21.9842,21.9973,110800.0
2008-06-09 10:15:00,50.26,50.35,50.24,50.3,146200.0,22.0061,22.0455,21.9973,22.0236,146200.0
2008-06-09 10:20:00,50.3,50.32,50.22,50.24,60800.0,22.0236,22.0323,21.9885,21.9973,60800.0
2008-06-09 10:25:00,50.23,50.24,50.18,50.21,133100.0,21.9929,21.9973,21.971,21.9842,133100.0
2008-06-09 10:30:00,50.21,50.23,50.17,50.2,92800.0,21.9842,21.9929,21.9667,21.9798,92800.0
2008-06-09 10:35:00,50.2,50.21,50.18,50.19,136800.0,21.9798,21.9842,21.971,21.9754,136800.0
2008-06-09 10:40:00,50.19,50.2,50.11,50.15,76100.0,21.9754,21.9798,21.9404,21.9579,76100.0
2008-06-09 10:45:00,50.14,50.16,50.1,50.15,65400.0,21.9535,21.9623,21.936,21.9579,65400.0
2008-06-09 10:50:00,50.15,50.17,50.12,50.14,52400.0,21.9579,21.9667,21.9448,21.9535,52400.0
2008-06-09 10:55:00,50.15,50.16,50.11,50.14,53800.0,21.9579,21.9623,21.9404,21.9535,53800.0
2008-06-09 11:00:00,50.13,50.18,50.11,50.16,90600.0,21.9491,21.971,21.9404,21.9623,90600.0
2008-06-09 11:05:00,50.15,50.17,50.05,50.05,99900.0,21.9579,21.9667,21.9141,21.9141,99900.0
2008-06-09 11:10:00,50.07,50.12,50.06,50.09,54600.0,21.9229,21.9448,21.9185,21.9316,54600.0
2008-06-09 11:15:00,50.09,50.1,50.01,50.02,90500.0,21.9316,21.936,21.8966,21.901,90500.0
2008-06-09 11:20:00,50.02,50.08,50.01,50.08,48000.0,21.901,21.9272,21.8966,21.9272,48000.0
2008-06-09 11:25:00,50.07,50.08,50.01,50.03,67400.0,21.9229,21.9272,21.8966,21.9054,67400.0
2008-06-09 11:30:00,50.03,50.05,50.01,50.05,63900.0,21.9054,21.9141,21.8966,21.9141,63900.0
2008-06-09 11:35:00,50.05,50.05,50.02,50.03,35600.0,21.9141,21.9141,21.901,21.9054,35600.0
2008-06-09 11:40:00,50.03,50.04,49.93,49.95,145500.0,21.9054,21.9097,21.8616,21.8703,145500.0
2008-06-09 11:45:00,49.93,50.0,49.92,49.96,50900.0,21.8616,21.8922,21.8572,21.8747,50900.0
2008-06-09 11:50:00,49.96,49.98,49.91,49.92,46100.0,21.8747,21.8835,21.8528,21.8572,46100.0
2008-06-09 11:55:00,49.91,49.92,49.88,49.89,42300.0,21.8528,21.8572,21.8397,21.8441,42300.0
2008-06-09 12:00:00,49.9,49.91,49.82,49.82,70600.0,21.8484,21.8528,21.8134,21.8134,70600.0
2008-06-09 12:05:00,49.82,49.86,49.76,49.79,84000.0,21.8134,21.8309,21.7871,21.8003,84000.0
2008-06-09 12:10:00,49.8,49.8,49.74,49.74,76500.0,21.8046,21.8046,21.7784,21.7784,76500.0
2008-06-09 12:15:00,49.73,49.78,49.72,49.75,84500.0,21.774,21.7959,21.7696,21.7828,84500.0
2008-06-09 12:20:00,49.75,49.83,49.75,49.82,83900.0,21.7828,21.8178,21.7828,21.8134,83900.0
2008-06-09 12:25:00,49.81,49.83,49.77,49.78,58400.0,21.809,21.8178,21.7915,21.7959,58400.0
2008-06-09 12:30:00,49.78,49.79,49.77,49.78,53100.0,21.7959,21.8003,21.7915,21.7959,53100.0
2008-06-09 12:35:00,49.78,49.79,49.75,49.75,78600.0,21.7959,21.8003,21.7828,21.7828,78600.0
2008-06-09 12:40:00,49.76,49.78,49.72,49.75,181300.0,21.7871,21.7959,21.7696,21.7828,181300.0
2008-06-09 12:45:00,49.75,49.75,49.63,49.65,97400.0,21.7828,21.7828,21.7302,21.739,97400.0
2008-06-09 12:50:00,49.65,49.76,49.64,49.75,117200.0,21.739,21.7871,21.7346,21.7828,117200.0
2008-06-09 12:55:00,49.73,49.76,49.7,49.75,133700.0,21.774,21.7871,21.7609,21.7828,133700.0
2008-06-09 13:00:00,49.76,49.76,49.65,49.65,98500.0,21.7871,21.7871,21.739,21.739,98500.0
2008-06-09 13:05:00,49.66,49.69,49.64,49.66,74200.0,21.7434,21.7565,21.7346,21.7434,74200.0
2008-06-09 13:10:00,49.65,49.67,49.6,49.6,101900.0,21.739,21.7477,21.7171,21.7171,101900.0
2008-06-09 13:15:00,49.6,49.6,49.45,49.56,163300.0,21.7171,21.7171,21.6514,21.6996,163300.0
2008-06-09 13:20:00,49.57,49.57,49.47,49.5,156700.0,21.7039,21.7039,21.6602,21.6733,156700.0
2008-06-09 13:25:00,49.51,49.51,49.42,49.44,144200.0,21.6777,21.6777,21.6383,21.647,144200.0
2008-06-09 13:30:00,49.45,49.45,49.42,49.43,55700.0,21.6514,21.6514,21.6383,21.6426,55700.0
2008-06-09 13:35:00,49.44,49.51,49.39,49.5,127800.0,21.647,21.6777,21.6251,21.6733,127800.0
2008-06-09 13:40:00,49.51,49.51,49.35,49.38,108200.0,21.6777,21.6777,21.6076,21.6208,108200.0
2008-06-09 13:45:00,49.38,49.4,49.34,49.38,440200.0,21.6208,21.6295,21.6032,21.6208,440200.0
2008-06-09 13:50:00,49.37,49.38,49.35,49.37,105700.0,21.6164,21.6208,21.6076,21.6164,105700.0
2008-06-09 13:55:00,49.36,49.43,49.35,49.43,100800.0,21.612,21.6426,21.6076,21.6426,100800.0
2008-06-09 14:00:00,49.42,49.63,49.42,49.59,128500.0,21.6383,21.7302,21.6383,21.7127,128500.0
2008-06-09 14:05:00,49.59,49.61,49.5,49.5,105600.0,21.7127,21.7215,21.6733,21.6733,105600.0
2008-06-09 14:10:00,49.51,49.52,49.45,49.46,115200.0,21.6777,21.6821,21.6514,21.6558,115200.0
2008-06-09 14:15:00,49.46,49.51,49.4,49.51,87000.0,21.6558,21.6777,21.6295,21.6777,87000.0
2008-06-09 14:20:00,49.5,49.52,49.38,49.42,155900.0,21.6733,21.6821,21.6208,21.6383,155900.0
2008-06-09 14:25:00,49.41,49.66,49.41,49.62,79900.0,21.6339,21.7434,21.6339,21.7258,79900.0
2008-06-09 14:30:00,49.62,49.68,49.56,49.58,78600.0,21.7258,21.7521,21.6996,21.7083,78600.0
2008-06-09 14:35:00,49.58,49.6,49.54,49.59,96700.0,21.7083,21.7171,21.6908,21.7127,96700.0
2008-06-09 14:40:00,49.58,49.61,49.55,49.57,103000.0,21.7083,21.7215,21.6952,21.7039,103000.0
2008-06-09 14:45:00,49.56,49.6,49.53,49.54,60300.0,21.6996,21.7171,21.6864,21.6908,60300.0
2008-06-09 14:50:00,49.55,49.6,49.49,49.5,263600.0,21.6952,21.7171,21.6689,21.6733,263600.0
2008-06-09 14:55:00,49.5,49.51,49.41,49.42,96000.0,21.6733,21.6777,21.6339,21.6383,96000.0
2008-06-09 15:00:00,49.41,49.43,49.37,49.38,120800.0,21.6339,21.6426,21.6164,21.6208,120800.0
2008-06-09 15:05:00,49.37,49.41,49.35,49.38,102000.0,21.6164,21.6339,21.6076,21.6208,102000.0
2008-06-09 15:10:00,49.38,49.44,49.38,49.4,83000.0,21.6208,21.647,21.6208,21.6295,83000.0
2008-06-09 15:15:00,49.41,49.42,49.26,49.31,155500.0,21.6339,21.6383,21.5682,21.5901,155500.0
2008-06-09 15:20:00,49.31,49.35,49.29,49.32,127100.0,21.5901,21.6076,21.5813,21.5945,127100.0
2008-06-09 15:25:00,49.31,49.32,49.25,49.26,148800.0,21.5901,21.5945,21.5638,21.5682,148800.0
2008-06-09 15:30:00,49.27,49.29,49.25,49.28,239000.0,21.5726,21.5813,21.5638,21.577,239000.0
2008-06-09 15:35:00,49.28,49.29,49.2,49.21,269000.0,21.577,21.5813,21.5419,21.5463,269000.0
2008-06-09 15:40:00,49.2,49.33,49.18,49.3,305500.0,21.5419,21.5989,21.5332,21.5857,305500.0
2008-06-09 15:45:00,49.31,49.35,49.25,49.26,210800.0,21.5901,21.6076,21.5638,21.5682,210800.0
2008-06-09 15:50:00,49.26,49.43,49.25,49.38,306300.0,21.5682,21.6426,21.5638,21.6208,306300.0
2008-06-09 15:55:00,49.38,49.54,49.38,49.44,334800.0,21.6208,21.6908,21.6208,21.647,334800.0
2008-06-10 09:30:00,49.01,49.1,48.6,48.78,266800.0,21.4588,21.4982,21.2792,21.358,266800.0
2008-06-10 09:35:00,48.77,48.84,48.74,48.76,140000.0,21.3537,21.3843,21.3405,21.3493,140000.0
2008-06-10 09:40:00,48.76,48.89,48.75,48.89,162200.0,21.3493,21.4062,21.3449,21.4062,162200.0
2008-06-10 09:45:00,48.87,48.96,48.86,48.92,104900.0,21.3975,21.4369,21.3931,21.4193,104900.0
2008-06-10 09:50:00,48.93,48.93,48.8,48.85,158300.0,21.4237,21.4237,21.3668,21.3887,158300.0
2008-06-10 09:55:00,48.85,48.89,48.75,48.75,186700.0,21.3887,21.4062,21.3449,21.3449,186700.0
2008-06-10 10:00:00,48.75,48.75,48.53,48.7,262000.0,21.3449,21.3449,21.2486,21.323,262000.0
2008-06-10 10:05:00,48.69,48.9,48.65,48.84,127400.0,21.3186,21.4106,21.3011,21.3843,127400.0
2008-06-10 10:10:00,48.86,48.9,48.81,48.86,103100.0,21.3931,21.4106,21.3712,21.3931,103100.0
2008-06-10 10:15:00,48.86,48.94,48.86,48.92,126700.0,21.3931,21.4281,21.3931,21.4193,126700.0
2008-06-10 10:20:00,48.92,48.94,48.91,48.94,61400.0,21.4193,21.4281,21.415,21.4281,61400.0
2008-06-10 10:25:00,48.94,48.94,48.82,48.82,75700.0,21.4281,21.4281,21.3756,21.3756,75700.0
2008-06-10 10:30:00,48.82,48.9,48.79,48.89,126100.0,21.3756,21.4106,21.3624,21.4062,126100.0
2008-06-10 10:35:00,48.89,48.9,48.81,48.82,84600.0,21.4062,21.4106,21.3712,21.3756,84600.0
2008-06-10 10:40:00,48.82,48.83,48.77,48.8,131900.0,21.3756,21.3799,21.3537,21.3668,131900.0
2008-06-10 10:45:00,48.81,48.92,48.8,48.91,122100.0,21.3712,21.4193,21.3668,21.415,122100.0
2008-06-10 10:50:00,48.91,48.93,48.86,48.92,170800.0,21.415,21.4237,21.3931,21.4193,170800.0
2008-06-10 10:55:00,48.91,49.02,48.88,49.0,132200.0,21.415,21.4631,21.4018,21.4544,132200.0
2008-06-10 11:00:00,49.01,49.19,48.98,49.05,147600.0,21.4588,21.5376,21.4456,21.4763,147600.0
2008-06-10 11:05:00,49.05,49.16,49.04,49.1,70000.0,21.4763,21.5244,21.4719,21.4982,70000.0
2008-06-10 11:10:00,49.1,49.2,49.09,49.16,77800.0,21.4982,21.5419,21.4938,21.5244,77800.0
2008-06-10 11:15:00,49.17,49.25,49.16,49.23,66700.0,21.5288,21.5638,21.5244,21.5551,66700.0
2008-06-10 11:20:00,49.23,49.29,49.22,49.26,69000.0,21.5551,21.5813,21.5507,21.5682,69000.0
2008-06-10 11:25:00,49.25,49.37,49.25,49.3,90300.0,21.5638,21.6164,21.5638,21.5857,90300.0
2008-06-10 11:30:00,49.31,49.35,49.28,49.3,105000.0,21.5901,21.6076,21.577,21.5857,105000.0
2008-06-10 11:35:00,49.3,49.34,49.25,49.31,118200.0,21.5857,21.6032,21.5638,21.5901,118200.0
2008-06-10 11:40:00,49.3,49.5,49.28,49.48,109600.0,21.5857,21.6733,21.577,21.6645,109600.0
2008-06-10 11:45:00,49.49,49.58,49.45,49.53,202800.0,21.6689,21.7083,21.6514,21.6864,202800.0
2008-06-10 11:50:00,49.53,49.64,49.49,49.51,93400.0,21.6864,21.7346,21.6689,21.6777,93400.0
2008-06-10 11:55:00,49.5,49.52,49.44,49.48,53300.0,21.6733,21.6821,21.647,21.6645,53300.0
2008-06-10 12:00:00,49.48,49.49,49.4,49.48,72000.0,21.6645,21.6689,21.6295,21.6645,72000.0
2008-06-10 12:05:00,49.48,49.5,49.35,49.41,89000.0,21.6645,21.6733,21.6076,21.6339,89000.0
2008-06-10 12:10:00,49.4,49.47,49.4,49.44,82800.0,21.6295,21.6602,21.6295,21.647,82800.0
2008-06-10 12:15:00,49.45,49.45,49.38,49.41,90200.0,21.6514,21.6514,21.6208,21.6339,90200.0
2008-06-10 12:20:00,49.4,49.44,49.4,49.42,107600.0,21.6295,21.647,21.6295,21.6383,107600.0
2008-06-10 12:25:00,49.42,49.43,49.33,49.35,102400.0,21.6383,21.6426,21.5989,21.6076,102400.0
2008-06-10 12:30:00,49.35,49.36,49.34,49.36,70900.0,21.6076,21.612,21.6032,21.612,70900.0
2008-06-10 12:35:00,49.35,49.36,49.35,49.35,52600.0,21.6076,21.612,21.6076,21.6076,52600.0
2008-06-10 12:40:00,49.35,49.36,49.23,49.24,114600.0,21.6076,21.612,21.5551,21.5595,114600.0
2008-06-10 12:45:00,49.25,49.27,49.18,49.27,66900.0,21.5638,21.5726,21.5332,21.5726,66900.0
2008-06-10 12:50:00,49.27,49.39,49.27,49.38,29400.0,21.5726,21.6251,21.5726,21.6208,29400.0
2008-06-10 12:55:00,49.38,49.42,49.36,49.38,41700.0,21.6208,21.6383,21.612,21.6208,41700.0
2008-06-10 13:00:00,49.39,49.4,49.32,49.35,54800.0,21.6251,21.6295,21.5945,21.6076,54800.0
2008-06-10 13:05:00,49.34,49.41,49.34,49.41,30100.0,21.6032,21.6339,21.6032,21.6339,30100.0
2008-06-10 13:10:00,49.41,49.64,49.4,49.61,105500.0,21.6339,21.7346,21.6295,21.7215,105500.0
2008-06-10 13:15:00,49.63,49.65,49.53,49.54,77200.0,21.7302,21.739,21.6864,21.6908,77200.0
2008-06-10 13:20:00,49.54,49.55,49.39,49.39,47100.0,21.6908,21.6952,21.6251,21.6251,47100.0
2008-06-10 13:25:00,49.39,49.52,49.39,49.5,64400.0,21.6251,21.6821,21.6251,21.6733,64400.0
2008-06-10 13:30:00,49.5,49.5,49.35,49.37,51500.0,21.6733,21.6733,21.6076,21.6164,51500.0
2008-06-10 13:35:00,49.36,49.39,49.35,49.36,43800.0,21.612,21.6251,21.6076,21.612,43800.0
2008-06-10 13:40:00,49.36,49.36,49.31,49.32,40600.0,21.612,21.612,21.5901,21.5945,40600.0
2008-06-10 13:45:00,49.31,49.32,49.3,49.31,51700.0,21.5901,21.5945,21.5857,21.5901,51700.0
2008-06-10 13:50:00,49.3,49.3,49.28,49.29,65400.0,21.5857,21.5857,21.577,21.5813,65400.0
2008-06-10 13:55:00,49.29,49.3,49.23,49.26,69000.0,21.5813,21.5857,21.5551,21.5682,69000.0
2008-06-10 14:00:00,49.26,49.33,49.21,49.28,120300.0,21.5682,21.5989,21.5463,21.577,120300.0
2008-06-10 14:05:00,49.28,49.35,49.27,49.33,83600.0,21.577,21.6076,21.5726,21.5989,83600.0
2008-06-10 14:10:00,49.34,49.35,49.33,49.34,76600.0,21.6032,21.6076,21.5989,21.6032,76600.0
2008-06-10 14:15:00,49.33,49.34,49.29,49.3,90700.0,21.5989,21.6032,21.5813,21.5857,90700.0
2008-06-10 14:20:00,49.31,49.37,49.3,49.35,76200.0,21.5901,21.6164,21.5857,21.6076,76200.0
2008-06-10 14:25:00,49.35,49.43,49.35,49.41,68800.0,21.6076,21.6426,21.6076,21.6339,68800.0
2008-06-10 14:30:00,49.41,49.45,49.41,49.44,65700.0,21.6339,21.6514,21.6339,21.647,65700.0
2008-06-10 14:35:00,49.45,49.45,49.44,49.45,54600.0,21.6514,21.6514,21.647,21.6514,54600.0
2008-06-10 14:40:00,49.44,49.45,49.44,49.45,78200.0,21.647,21.6514,21.647,21.6514,78200.0
2008-06-10 14:45:00,49.45,49.55,49.44,49.55,84500.0,21.6514,21.6952,21.647,21.6952,84500.0
2008-06-10 14:50:00,49.54,49.55,49.54,49.55,71000.0,21.6908,21.6952,21.6908,21.6952,71000.0
2008-06-10 14:55:00,49.55,49.58,49.5,49.51,102300.0,21.6952,21.7083,21.6733,21.6777,102300.0
2008-06-10 15:00:00,49.5,49.55,49.5,49.53,93100.0,21.6733,21.6952,21.6733,21.6864,93100.0
2008-06-10 15:05:00,49.53,49.54,49.5,49.51,74800.0,21.6864,21.6908,21.6733,21.6777,74800.0
2008-06-10 15:10:00,49.51,49.51,49.39,49.41,124600.0,21.6777,21.6777,21.6251,21.6339,124600.0
2008-06-10 15:15:00,49.41,49.41,49.37,49.41,87700.0,21.6339,21.6339,21.6164,21.6339,87700.0
2008-06-10 15:20:00,49.41,49.42,49.38,49.42,106900.0,21.6339,21.6383,21.6208,21.6383,106900.0
2008-06-10 15:25:00,49.43,49.51,49.42,49.51,89900.0,21.6426,21.6777,21.6383,21.6777,89900.0
2008-06-10 15:30:00,49.51,49.53,49.47,49.52,157500.0,21.6777,21.6864,21.6602,21.6821,157500.0
2008-06-10 15:35:00,49.51,49.56,49.51,49.55,94200.0,21.6777,21.6996,21.6777,21.6952,94200.0
2008-06-10 15:40:00,49.55,49.56,49.46,49.46,219600.0,21.6952,21.6996,21.6558,21.6558,219600.0
2008-06-10 15:45:00,49.46,49.55,49.45,49.53,138800.0,21.6558,21.6952,21.6514,21.6864,138800.0
2008-06-10 15:50:00,49.52,49.57,49.5,49.56,95100.0,21.6821,21.7039,21.6733,21.6996,95100.0
2008-06-10 15:55:00,49.57,49.58,49.45,49.53,271000.0,21.7039,21.7083,21.6514,21.6864,271000.0
2008-06-11 09:30:00,49.49,49.9,49.12,49.89,190100.0,21.6689,21.8484,21.5069,21.8441,190100.0
2008-06-11 09:35:00,49.91,50.29,49.73,50.05,354800.0,21.8528,22.0192,21.774,21.9141,354800.0
2008-06-11 09:40:00,50.07,50.2,50.07,50.2,181500.0,21.9229,21.9798,21.9229,21.9798,181500.0
2008-06-11 09:45:00,50.2,50.33,50.06,50.11,177700.0,21.9798,22.0367,21.9185,21.9404,177700.0
2008-06-11 09:50:00,50.13,50.2,50.02,50.17,97100.0,21.9491,21.9798,21.901,21.9667,97100.0
2008-06-11 09:55:00,50.18,50.34,50.17,50.29,147700.0,21.971,22.0411,21.9667,22.0192,147700.0
2008-06-11 10:00:00,50.3,50.35,50.23,50.26,312000.0,22.0236,22.0455,21.9929,22.0061,312000.0
2008-06-11 10:05:00,50.26,50.31,50.13,50.15,300100.0,22.0061,22.0279,21.9491,21.9579,300100.0
2008-06-11 10:10:00,50.15,50.24,49.99,50.21,157900.0,21.9579,21.9973,21.8878,21.9842,157900.0
2008-06-11 10:15:00,50.22,50.37,50.19,50.27,170800.0,21.9885,22.0542,21.9754,22.0104,170800.0
2008-06-11 10:20:00,50.27,50.3,49.97,50.11,229000.0,22.0104,22.0236,21.8791,21.9404,229000.0
2008-06-11 10:25:00,50.12,50.13,50.0,50.11,153700.0,21.9448,21.9491,21.8922,21.9404,153700.0
2008-06-11 10:30:00,50.12,50.19,50.09,50.11,92300.0,21.9448,21.9754,21.9316,21.9404,92300.0
2008-06-11 10:35:00,50.1,50.15,49.97,50.15,167300.0,21.936,21.9579,21.8791,21.9579,167300.0
2008-06-11 10:40:00,50.15,50.15,50.05,50.06,75500.0,21.9579,21.9579,21.9141,21.9185,75500.0
2008-06-11 10:45:00,50.04,50.25,50.03,50.24,116200.0,21.9097,22.0017,21.9054,21.9973,116200.0
2008-06-11 10:50:00,50.24,50.32,50.21,50.32,105100.0,21.9973,22.0323,21.9842,22.0323,105100.0
2008-06-11 10:55:00,50.33,50.38,50.32,50.35,71200.0,22.0367,22.0586,22.0323,22.0455,71200.0
2008-06-11 11:00:00,50.35,50.39,50.3,50.36,119800.0,22.0455,22.063,22.0236,22.0498,119800.0
2008-06-11 11:05:00,50.35,50.42,50.3,50.41,111100.0,22.0455,22.0761,22.0236,22.0717,111100.0
2008-06-11 11:10:00,50.41,50.49,50.4,50.48,95300.0,22.0717,22.1068,22.0674,22.1024,95300.0
2008-06-11 11:15:00,50.48,50.53,50.47,50.51,98800.0,22.1024,22.1243,22.098,22.1155,98800.0
2008-06-11 11:20:00,50.51,50.52,50.3,50.3,75800.0,22.1155,22.1199,22.0236,22.0236,75800.0
2008-06-11 11:25:00,50.31,50.31,49.99,50.05,126600.0,22.0279,22.0279,21.8878,21.9141,126600.0
2008-06-11 11:30:00,50.06,50.07,49.84,49.9,186500.0,21.9185,21.9229,21.8222,21.8484,186500.0
2008-06-11 11:35:00,49.91,49.95,49.72,49.72,103200.0,21.8528,21.8703,21.7696,21.7696,103200.0
2008-06-11 11:40:00,49.72,49.91,49.65,49.71,132800.0,21.7696,21.8528,21.739,21.7652,132800.0
2008-06-11 11:45:00,49.71,49.74,49.69,49.72,60200.0,21.7652,21.7784,21.7565,21.7696,60200.0
2008-06-11 11:50:00,49.73,49.8,49.69,49.79,62500.0,21.774,21.8046,21.7565,21.8003,62500.0
2008-06-11 11:55:00,49.79,49.89,49.77,49.84,89100.0,21.8003,21.8441,21.7915,21.8222,89100.0
2008-06-11 12:00:00,49.84,49.99,49.83,49.93,139200.0,21.8222,21.8878,21.8178,21.8616,139200.0
2008-06-11 12:05:00,49.93,50.1,49.92,50.1,39200.0,21.8616,21.936,21.8572,21.936,39200.0
2008-06-11 12:10:00,50.1,50.14,50.03,50.09,69600.0,21.936,21.9535,21.9054,21.9316,69600.0
2008-06-11 12:15:00,50.09,50.12,50.03,50.07,110300.0,21.9316,21.9448,21.9054,21.9229,110300.0
2008-06-11 12:20:00,50.07,50.08,50.05,50.08,56200.0,21.9229,21.9272,21.9141,21.9272,56200.0
2008-06-11 12:25:00,50.06,50.07,50.02,50.04,46000.0,21.9185,21.9229,21.901,21.9097,46000.0
2008-06-11 12:30:00,50.04,50.07,50.03,50.05,93200.0,21.9097,21.9229,21.9054,21.9141,93200.0
2008-06-11 12:35:00,50.05,50.1,50.04,50.08,44800.0,21.9141,21.936,21.9097,21.9272,44800.0
2008-06-11 12:40:00,50.09,50.22,50.08,50.17,105000.0,21.9316,21.9885,21.9272,21.9667,105000.0
2008-06-11 12:45:00,50.17,50.23,50.15,50.17,47500.0,21.9667,21.9929,21.9579,21.9667,47500.0
2008-06-11 12:50:00,50.19,50.24,50.19,50.23,30600.0,21.9754,21.9973,21.9754,21.9929,30600.0
2008-06-11 12:55:00,50.23,50.31,50.22,50.3,59200.0,21.9929,22.0279,21.9885,22.0236,59200.0
2008-06-11 13:00:00,50.3,50.41,50.27,50.41,90500.0,22.0236,22.0717,22.0104,22.0717,90500.0
2008-06-11 13:05:00,50.4,50.47,50.4,50.46,93100.0,22.0674,22.098,22.0674,22.0936,93100.0
2008-06-11 13:10:00,50.45,50.48,50.42,50.47,49500.0,22.0892,22.1024,22.0761,22.098,49500.0
2008-06-11 13:15:00,50.47,50.58,50.46,50.56,70100.0,22.098,22.1462,22.0936,22.1374,70100.0
2008-06-11 13:20:00,50.56,50.6,50.48,50.49,65400.0,22.1374,22.1549,22.1024,22.1068,65400.0
2008-06-11 13:25:00,50.5,50.52,50.47,50.5,56600.0,22.1111,22.1199,22.098,22.1111,56600.0
2008-06-11 13:30:00,50.51,50.52,50.45,50.46,60000.0,22.1155,22.1199,22.0892,22.0936,60000.0
2008-06-11 13:35:00,50.46,50.5,50.4,50.42,65400.0,22.0936,22.1111,22.0674,22.0761,65400.0
2008-06-11 13:40:00,50.42,50.5,50.4,50.5,64200.0,22.0761,22.1111,22.0674,22.1111,64200.0
2008-06-11 13:45:00,50.49,50.53,50.4,50.45,86200.0,22.1068,22.1243,22.0674,22.0892,86200.0
2008-06-11 13:50:00,50.45,50.45,50.37,50.41,73900.0,22.0892,22.0892,22.0542,22.0717,73900.0
2008-06-11 13:55:00,50.41,50.56,50.41,50.53,141800.0,22.0717,22.1374,22.0717,22.1243,141800.0
2008-06-11 14:00:00,50.53,50.6,50.44,50.54,142500.0,22.1243,22.1549,22.0849,22.1287,142500.0
2008-06-11 14:05:00,50.53,50.56,50.45,50.52,71200.0,22.1243,22.1374,22.0892,22.1199,71200.0
2008-06-11 14:10:00,50.52,50.56,50.5,50.5,79100.0,22.1199,22.1374,22.1111,22.1111,79100.0
2008-06-11 14:15:00,50.5,50.55,50.49,50.55,47900.0,22.1111,22.133,22.1068,22.133,47900.0
2008-06-11 14:20:00,50.54,50.6,50.54,50.59,83300.0,22.1287,22.1549,22.1287,22.1505,83300.0
2008-06-11 14:25:00,50.58,50.59,50.5,50.51,80400.0,22.1462,22.1505,22.1111,22.1155,80400.0
2008-06-11 14:30:00,50.52,50.54,50.5,50.53,66800.0,22.1199,22.1287,22.1111,22.1243,66800.0
2008-06-11 14:35:00,50.53,50.54,50.41,50.44,90100.0,22.1243,22.1287,22.0717,22.0849,90100.0
2008-06-11 14:40:00,50.45,50.48,50.43,50.46,51100.0,22.0892,22.1024,22.0805,22.0936,51100.0
2008-06-11 14:45:00,50.46,50.51,50.44,50.5,66600.0,22.0936,22.1155,22.0849,22.1111,66600.0
2008-06-11 14:50:00,50.49,50.51,50.48,50.49,38800.0,22.1068,22.1155,22.1024,22.1068,38800.0
2008-06-11 14:55:00,50.49,50.5,50.37,50.4,96300.0,22.1068,22.1111,22.0542,22.0674,96300.0
2008-06-11 15:00:00,50.41,50.48,50.4,50.46,61200.0,22.0717,22.1024,22.0674,22.0936,61200.0
2008-06-11 15:05:00,50.46,50.47,50.4,50.41,40100.0,22.0936,22.098,22.0674,22.0717,40100.0
2008-06-11 15:10:00,50.41,50.42,50.33,50.34,61800.0,22.0717,22.0761,22.0367,22.0411,61800.0
2008-06-11 15:15:00,50.34,50.36,50.24,50.26,111000.0,22.0411,22.0498,21.9973,22.0061,111000.0
2008-06-11 15:20:00,50.25,50.33,50.2,50.28,70000.0,22.0017,22.0367,21.9798,22.0148,70000.0
2008-06-11 15:25:00,50.28,50.3,50.08,50.11,177300.0,22.0148,22.0236,21.9272,21.9404,177300.0
2008-06-11 15:30:00,50.11,50.22,50.09,50.2,141800.0,21.9404,21.9885,21.9316,21.9798,141800.0
2008-06-11 15:35:00,50.2,50.26,50.11,50.11,131000.0,21.9798,22.0061,21.9404,21.9404,131000.0
2008-06-11 15:40:00,50.1,50.14,49.99,50.02,185900.0,21.936,21.9535,21.8878,21.901,185900.0
2008-06-11 15:45:00,50.02,50.03,49.86,49.86,167300.0,21.901,21.9054,21.8309,21.8309,167300.0
2008-06-11 15:50:00,49.87,49.94,49.8,49.89,206400.0,21.8353,21.8659,21.8046,21.8441,206400.0
2008-06-11 15:55:00,49.88,49.94,49.8,49.9,286400.0,21.8397,21.8659,21.8046,21.8484,286400.0
2008-06-12 09:30:00,49.87,50.58,49.87,50.53,185500.0,21.8353,22.1462,21.8353,22.1243,185500.0
2008-06-12 09:35:00,50.5,50.53,50.38,50.51,149600.0,22.1111,22.1243,22.0586,22.1155,149600.0
2008-06-12 09:40:00,50.5,50.53,50.26,50.31,134600.0,22.1111,22.1243,22.0061,22.0279,134600.0
2008-06-12 09:45:00,50.31,50.44,50.3,50.42,139800.0,22.0279,22.0849,22.0236,22.0761,139800.0
2008-06-12 09:50:00,50.42,50.5,50.34,50.38,105600.0,22.0761,22.1111,22.0411,22.0586,105600.0
2008-06-12 09:55:00,50.4,50.5,50.36,50.5,109400.0,22.0674,22.1111,22.0498,22.1111,109400.0
2008-06-12 10:00:00,50.5,50.63,50.5,50.63,92300.0,22.1111,22.1681,22.1111,22.1681,92300.0
2008-06-12 10:05:00,50.64,50.7,50.57,50.61,124200.0,22.1724,22.1987,22.1418,22.1593,124200.0
2008-06-12 10:10:00,50.61,50.64,50.48,50.59,176400.0,22.1593,22.1724,22.1024,22.1505,176400.0
2008-06-12 10:15:00,50.6,50.6,50.54,50.54,60300.0,22.1549,22.1549,22.1287,22.1287,60300.0
2008-06-12 10:20:00,50.54,50.57,50.49,50.56,104900.0,22.1287,22.1418,22.1068,22.1374,104900.0
2008-06-12 10:25:00,50.56,50.9,50.54,50.86,558900.0,22.1374,22.2863,22.1287,22.2688,558900.0
2008-06-12 10:30:00,50.87,50.87,50.8,50.82,98100.0,22.2731,22.2731,22.2425,22.2513,98100.0
2008-06-12 10:35:00,50.82,50.91,50.79,50.89,80400.0,22.2513,22.2907,22.2381,22.2819,80400.0
2008-06-12 10:40:00,50.89,50.96,50.88,50.92,67600.0,22.2819,22.3125,22.2775,22.295,67600.0
2008-06-12 10:45:00,50.93,50.94,50.92,50.93,55800.0,22.2994,22.3038,22.295,22.2994,55800.0
2008-06-12 10:50:00,50.93,51.0,50.84,50.99,164000.0,22.2994,22.3301,22.26,22.3257,164000.0
2008-06-12 10:55:00,51.0,51.04,50.99,51.02,105100.0,22.3301,22.3476,22.3257,22.3388,105100.0
2008-06-12 11:00:00,51.01,51.16,51.01,51.13,161300.0,22.3344,22.4001,22.3344,22.387,161300.0
2008-06-12 11:05:00,51.14,51.19,51.09,51.11,104100.0,22.3914,22.4133,22.3695,22.3782,104100.0
2008-06-12 11:10:00,51.11,51.12,51.02,51.1,50600.0,22.3782,22.3826,22.3388,22.3738,50600.0
2008-06-12 11:15:00,51.11,51.21,51.08,51.17,68500.0,22.3782,22.422,22.3651,22.4045,68500.0
2008-06-12 11:20:00,51.17,51.22,51.14,51.15,102900.0,22.4045,22.4264,22.3914,22.3957,102900.0
2008-06-12 11:25:00,51.15,51.16,51.06,51.07,91700.0,22.3957,22.4001,22.3563,22.3607,91700.0
2008-06-12 11:30:00,51.07,51.1,51.02,51.1,76900.0,22.3607,22.3738,22.3388,22.3738,76900.0
2008-06-12 11:35:00,51.1,51.11,51.05,51.07,61000.0,22.3738,22.3782,22.352,22.3607,61000.0
2008-06-12 11:40:00,51.07,51.13,51.07,51.11,114600.0,22.3607,22.387,22.3607,22.3782,114600.0
2008-06-12 11:45:00,51.12,51.17,51.11,51.16,84900.0,22.3826,22.4045,22.3782,22.4001,84900.0
2008-06-12 11:50:00,51.16,51.21,51.13,51.21,84400.0,22.4001,22.422,22.387,22.422,84400.0
2008-06-12 11:55:00,51.2,51.21,51.16,51.18,95000.0,22.4176,22.422,22.4001,22.4089,95000.0
2008-06-12 12:00:00,51.17,51.18,51.13,51.14,81000.0,22.4045,22.4089,22.387,22.3914,81000.0
2008-06-12 12:05:00,51.15,51.2,51.1,51.18,325400.0,22.3957,22.4176,22.3738,22.4089,325400.0
2008-06-12 12:10:00,51.18,51.18,50.98,50.99,78500.0,22.4089,22.4089,22.3213,22.3257,78500.0
2008-06-12 12:15:00,50.98,51.0,50.93,50.94,54200.0,22.3213,22.3301,22.2994,22.3038,54200.0
2008-06-12 12:20:00,50.95,50.96,50.9,50.95,56300.0,22.3082,22.3125,22.2863,22.3082,56300.0
2008-06-12 12:25:00,50.96,51.04,50.95,51.04,77400.0,22.3125,22.3476,22.3082,22.3476,77400.0
2008-06-12 12:30:00,51.03,51.06,51.01,51.04,65900.0,22.3432,22.3563,22.3344,22.3476,65900.0
2008-06-12 12:35:00,51.04,51.04,50.83,50.95,141400.0,22.3476,22.3476,22.2556,22.3082,141400.0
2008-06-12 12:40:00,50.94,50.99,50.92,50.95,90600.0,22.3038,22.3257,22.295,22.3082,90600.0
2008-06-12 12:45:00,50.95,50.99,50.91,50.99,59100.0,22.3082,22.3257,22.2907,22.3257,59100.0
2008-06-12 12:50:00,50.98,51.0,50.94,50.96,93600.0,22.3213,22.3301,22.3038,22.3125,93600.0
2008-06-12 12:55:00,50.96,50.96,50.91,50.94,68700.0,22.3125,22.3125,22.2907,22.3038,68700.0
2008-06-12 13:00:00,50.95,50.96,50.92,50.94,64200.0,22.3082,22.3125,22.295,22.3038,64200.0
2008-06-12 13:05:00,50.94,50.97,50.91,50.96,106500.0,22.3038,22.3169,22.2907,22.3125,106500.0
2008-06-12 13:10:00,50.96,51.0,50.93,50.99,80800.0,22.3125,22.3301,22.2994,22.3257,80800.0
2008-06-12 13:15:00,50.99,51.0,50.92,50.93,52900.0,22.3257,22.3301,22.295,22.2994,52900.0
2008-06-12 13:20:00,50.92,50.93,50.9,50.92,59900.0,22.295,22.2994,22.2863,22.295,59900.0
2008-06-12 13:25:00,50.92,50.95,50.92,50.94,133900.0,22.295,22.3082,22.295,22.3038,133900.0
2008-06-12 13:30:00,50.94,50.95,50.89,50.9,73300.0,22.3038,22.3082,22.2819,22.2863,73300.0
2008-06-12 13:35:00,50.88,50.94,50.88,50.94,55400.0,22.2775,22.3038,22.2775,22.3038,55400.0
2008-06-12 13:40:00,50.93,50.98,50.93,50.96,81800.0,22.2994,22.3213,22.2994,22.3125,81800.0
2008-06-12 13:45:00,50.95,50.97,50.92,50.94,63400.0,22.3082,22.3169,22.295,22.3038,63400.0
2008-06-12 13:50:00,50.95,50.96,50.9,50.95,108400.0,22.3082,22.3125,22.2863,22.3082,108400.0
2008-06-12 13:55:00,50.94,50.95,50.92,50.93,39700.0,22.3038,22.3082,22.295,22.2994,39700.0
2008-06-12 14:00:00,50.93,50.95,50.9,50.9,63400.0,22.2994,22.3082,22.2863,22.2863,63400.0
2008-06-12 14:05:00,50.9,50.96,50.89,50.92,90200.0,22.2863,22.3125,22.2819,22.295,90200.0
2008-06-12 14:10:00,50.93,50.95,50.91,50.93,62200.0,22.2994,22.3082,22.2907,22.2994,62200.0
2008-06-12 14:15:00,50.93,50.99,50.92,50.98,118100.0,22.2994,22.3257,22.295,22.3213,118100.0
2008-06-12 14:20:00,50.98,51.0,50.98,50.99,50400.0,22.3213,22.3301,22.3213,22.3257,50400.0
2008-06-12 14:25:00,50.99,51.01,50.98,51.01,173700.0,22.3257,22.3344,22.3213,22.3344,173700.0
2008-06-12 14:30:00,51.0,51.04,50.96,50.96,104100.0,22.3301,22.3476,22.3125,22.3125,104100.0
2008-06-12 14:35:00,50.96,51.03,50.95,51.03,107300.0,22.3125,22.3432,22.3082,22.3432,107300.0
2008-06-12 14:40:00,51.02,51.04,50.99,51.01,69500.0,22.3388,22.3476,22.3257,22.3344,69500.0
2008-06-12 14:45:00,51.0,51.03,50.99,51.01,102000.0,22.3301,22.3432,22.3257,22.3344,102000.0
2008-06-12 14:50:00,51.0,51.03,50.99,51.02,122700.0,22.3301,22.3432,22.3257,22.3388,122700.0
2008-06-12 14:55:00,51.03,51.06,51.0,51.06,81400.0,22.3432,22.3563,22.3301,22.3563,81400.0
2008-06-12 15:00:00,51.06,51.08,50.98,51.07,107400.0,22.3563,22.3651,22.3213,22.3607,107400.0
2008-06-12 15:05:00,51.06,51.09,51.02,51.07,84800.0,22.3563,22.3695,22.3388,22.3607,84800.0
2008-06-12 15:10:00,51.06,51.1,50.99,51.0,117200.0,22.3563,22.3738,22.3257,22.3301,117200.0
2008-06-12 15:15:00,51.0,51.01,50.87,50.99,140300.0,22.3301,22.3344,22.2731,22.3257,140300.0
2008-06-12 15:20:00,50.98,51.08,50.97,51.04,87800.0,22.3213,22.3651,22.3169,22.3476,87800.0
2008-06-12 15:25:00,51.04,51.05,50.91,50.98,167500.0,22.3476,22.352,22.2907,22.3213,167500.0
2008-06-12 15:30:00,50.96,51.07,50.95,51.06,119900.0,22.3125,22.3607,22.3082,22.3563,119900.0
2008-06-12 15:35:00,51.07,51.1,51.05,51.1,103600.0,22.3607,22.3738,22.352,22.3738,103600.0
2008-06-12 15:40:00,51.1,51.25,51.09,51.24,207200.0,22.3738,22.4395,22.3695,22.4351,207200.0
2008-06-12 15:45:00,51.23,51.28,51.15,51.22,260700.0,22.4308,22.4527,22.3957,22.4264,260700.0
2008-06-12 15:50:00,51.2,51.25,51.19,51.24,241900.0,22.4176,22.4395,22.4133,22.4351,241900.0
2008-06-12 15:55:00,51.25,51.38,51.23,51.25,395600.0,22.4395,22.4964,22.4308,22.4395,395600.0
2008-06-13 09:30:00,51.28,51.39,50.97,50.98,264400.0,22.4527,22.5008,22.3169,22.3213,264400.0
2008-06-13 09:35:00,50.98,50.98,50.7,50.79,180400.0,22.3213,22.3213,22.1987,22.2381,180400.0
2008-06-13 09:40:00,50.77,50.95,50.74,50.95,141100.0,22.2294,22.3082,22.2162,22.3082,141100.0
2008-06-13 09:45:00,50.94,51.1,50.94,50.97,188200.0,22.3038,22.3738,22.3038,22.3169,188200.0
2008-06-13 09:50:00,50.98,50.99,50.79,50.79,122300.0,22.3213,22.3257,22.2381,22.2381,122300.0
2008-06-13 09:55:00,50.82,51.05,50.79,50.97,255600.0,22.2513,22.352,22.2381,22.3169,255600.0
2008-06-13 10:00:00,50.97,51.6,50.95,51.6,147300.0,22.3169,22.5928,22.3082,22.5928,147300.0
2008-06-13 10:05:00,51.6,51.6,51.11,51.46,80900.0,22.5928,22.5928,22.3782,22.5315,80900.0
2008-06-13 10:10:00,51.46,51.66,51.41,51.6,104800.0,22.5315,22.619,22.5096,22.5928,104800.0
2008-06-13 10:15:00,51.61,51.75,51.61,51.7,120100.0,22.5971,22.6584,22.5971,22.6366,120100.0
2008-06-13 10:20:00,51.71,51.72,51.62,51.69,106200.0,22.6409,22.6453,22.6015,22.6322,106200.0
2008-06-13 10:25:00,51.69,51.76,51.65,51.67,68500.0,22.6322,22.6628,22.6147,22.6234,68500.0
2008-06-13 10:30:00,51.67,51.74,51.65,51.73,59300.0,22.6234,22.6541,22.6147,22.6497,59300.0
2008-06-13 10:35:00,51.72,51.76,51.72,51.73,45600.0,22.6453,22.6628,22.6453,22.6497,45600.0
2008-06-13 10:40:00,51.73,51.73,51.61,51.64,48900.0,22.6497,22.6497,22.5971,22.6103,48900.0
2008-06-13 10:45:00,51.64,51.7,51.63,51.64,58400.0,22.6103,22.6366,22.6059,22.6103,58400.0
2008-06-13 10:50:00,51.65,51.67,51.59,51.61,55700.0,22.6147,22.6234,22.5884,22.5971,55700.0
2008-06-13 10:55:00,51.59,51.6,51.45,51.59,53300.0,22.5884,22.5928,22.5271,22.5884,53300.0
2008-06-13 11:00:00,51.59,51.73,51.57,51.73,69800.0,22.5884,22.6497,22.5796,22.6497,69800.0
2008-06-13 11:05:00,51.73,51.75,51.69,51.71,41500.0,22.6497,22.6584,22.6322,22.6409,41500.0
2008-06-13 11:10:00,51.72,51.81,51.69,51.81,63100.0,22.6453,22.6847,22.6322,22.6847,63100.0
2008-06-13 11:15:00,51.82,51.88,51.81,51.87,94500.0,22.6891,22.7154,22.6847,22.711,94500.0
2008-06-13 11:20:00,51.88,51.88,51.78,51.82,110300.0,22.7154,22.7154,22.6716,22.6891,110300.0
2008-06-13 11:25:00,51.83,51.85,51.83,51.83,87800.0,22.6935,22.7022,22.6935,22.6935,87800.0
2008-06-13 11:30:00,51.83,51.84,51.71,51.71,68800.0,22.6935,22.6979,22.6409,22.6409,68800.0
2008-06-13 11:35:00,51.71,51.71,51.55,51.57,48200.0,22.6409,22.6409,22.5709,22.5796,48200.0
2008-06-13 11:40:00,51.56,51.65,51.55,51.62,58400.0,22.5753,22.6147,22.5709,22.6015,58400.0
2008-06-13 11:45:00,51.65,51.7,51.59,51.68,61100.0,22.6147,22.6366,22.5884,22.6278,61100.0
2008-06-13 11:50:00,51.67,51.7,51.63,51.66,39000.0,22.6234,22.6366,22.6059,22.619,39000.0
2008-06-13 11:55:00,51.66,51.67,51.49,51.5,44000.0,22.619,22.6234,22.5446,22.549,44000.0
2008-06-13 12:00:00,51.49,51.53,51.42,51.43,59000.0,22.5446,22.5621,22.514,22.5183,59000.0
2008-06-13 12:05:00,51.44,51.47,51.44,51.47,27400.0,22.5227,22.5358,22.5227,22.5358,27400.0
2008-06-13 12:10:00,51.47,51.48,51.42,51.43,35500.0,22.5358,22.5402,22.514,22.5183,35500.0
2008-06-13 12:15:00,51.44,51.47,51.42,51.45,27500.0,22.5227,22.5358,22.514,22.5271,27500.0
2008-06-13 12:20:00,51.44,51.45,51.42,51.42,28300.0,22.5227,22.5271,22.514,22.514,28300.0
2008-06-13 12:25:00,51.43,51.43,51.37,51.38,42300.0,22.5183,22.5183,22.4921,22.4964,42300.0
2008-06-13 12:30:00,51.39,51.44,51.37,51.41,53600.0,22.5008,22.5227,22.4921,22.5096,53600.0
2008-06-13 12:35:00,51.4,51.41,51.25,51.25,44700.0,22.5052,22.5096,22.4395,22.4395,44700.0
2008-06-13 12:40:00,51.23,51.24,51.03,51.13,66500.0,22.4308,22.4351,22.3432,22.387,66500.0
2008-06-13 12:45:00,51.12,51.15,51.05,51.11,38000.0,22.3826,22.3957,22.352,22.3782,38000.0
2008-06-13 12:50:00,51.1,51.3,51.03,51.05,54000.0,22.3738,22.4614,22.3432,22.352,54000.0
2008-06-13 12:55:00,51.04,51.12,50.99,51.01,124300.0,22.3476,22.3826,22.3257,22.3344,124300.0
2008-06-13 13:00:00,51.0,51.03,50.96,51.02,89800.0,22.3301,22.3432,22.3125,22.3388,89800.0
2008-06-13 13:05:00,51.02,51.05,50.99,51.03,44300.0,22.3388,22.352,22.3257,22.3432,44300.0
2008-06-13 13:10:00,51.04,51.05,51.0,51.03,64200.0,22.3476,22.352,22.3301,22.3432,64200.0
2008-06-13 13:15:00,51.01,51.03,50.99,51.0,77100.0,22.3344,22.3432,22.3257,22.3301,77100.0
2008-06-13 13:20:00,51.0,51.01,50.93,50.95,137600.0,22.3301,22.3344,22.2994,22.3082,137600.0
2008-06-13 13:25:00,50.97,50.98,50.93,50.96,73000.0,22.3169,22.3213,22.2994,22.3125,73000.0
2008-06-13 13:30:00,50.96,51.0,50.94,50.99,87300.0,22.3125,22.3301,22.3038,22.3257,87300.0
2008-06-13 13:35:00,50.99,51.01,50.76,50.78,124700.0,22.3257,22.3344,22.225,22.2337,124700.0
2008-06-13 13:40:00,50.78,50.93,50.78,50.9,41000.0,22.2337,22.2994,22.2337,22.2863,41000.0
2008-06-13 13:45:00,50.91,50.93,50.81,50.93,37700.0,22.2907,22.2994,22.2469,22.2994,37700.0
2008-06-13 13:50:00,50.92,50.94,50.89,50.94,111100.0,22.295,22.3038,22.2819,22.3038,111100.0
2008-06-13 13:55:00,50.95,50.99,50.95,50.98,102000.0,22.3082,22.3257,22.3082,22.3213,102000.0
2008-06-13 14:00:00,50.98,51.03,50.94,50.94,105400.0,22.3213,22.3432,22.3038,22.3038,105400.0
2008-06-13 14:05:00,50.93,50.94,50.79,50.86,54600.0,22.2994,22.3038,22.2381,22.2688,54600.0
2008-06-13 14:10:00,50.87,50.99,50.85,50.97,35100.0,22.2731,22.3257,22.2644,22.3169,35100.0
2008-06-13 14:15:00,50.97,51.02,50.95,50.99,60400.0,22.3169,22.3388,22.3082,22.3257,60400.0
2008-06-13 14:20:00,51.0,51.02,50.97,51.01,115600.0,22.3301,22.3388,22.3169,22.3344,115600.0
2008-06-13 14:25:00,51.01,51.1,50.97,51.08,61400.0,22.3344,22.3738,22.3169,22.3651,61400.0
2008-06-13 14:30:00,51.08,51.1,51.05,51.05,42200.0,22.3651,22.3738,22.352,22.352,42200.0
2008-06-13 14:35:00,51.05,51.06,51.02,51.04,28900.0,22.352,22.3563,22.3388,22.3476,28900.0
2008-06-13 14:40:00,51.03,51.16,51.03,51.15,91600.0,22.3432,22.4001,22.3432,22.3957,91600.0
2008-06-13 14:45:00,51.16,51.19,51.14,51.17,43800.0,22.4001,22.4133,22.3914,22.4045,43800.0
2008-06-13 14:50:00,51.17,51.2,51.16,51.17,32500.0,22.4045,22.4176,22.4001,22.4045,32500.0
2008-06-13 14:55:00,51.18,51.2,51.16,51.19,37100.0,22.4089,22.4176,22.4001,22.4133,37100.0
2008-06-13 15:00:00,51.19,51.25,51.18,51.25,54000.0,22.4133,22.4395,22.4089,22.4395,54000.0
2008-06-13 15:05:00,51.25,51.29,51.24,51.26,76600.0,22.4395,22.457,22.4351,22.4439,76600.0
2008-06-13 15:10:00,51.26,51.27,51.26,51.26,36600.0,22.4439,22.4483,22.4439,22.4439,36600.0
2008-06-13 15:15:00,51.27,51.29,51.12,51.12,115300.0,22.4483,22.457,22.3826,22.3826,115300.0
2008-06-13 15:20:00,51.12,51.19,51.12,51.17,61400.0,22.3826,22.4133,22.3826,22.4045,61400.0
2008-06-13 15:25:00,51.18,51.18,51.09,51.1,62600.0,22.4089,22.4089,22.3695,22.3738,62600.0
2008-06-13 15:30:00,51.11,51.13,51.05,51.06,84300.0,22.3782,22.387,22.352,22.3563,84300.0
2008-06-13 15:35:00,51.06,51.2,51.05,51.18,148400.0,22.3563,22.4176,22.352,22.4089,148400.0
2008-06-13 15:40:00,51.18,51.3,51.16,51.3,123900.0,22.4089,22.4614,22.4001,22.4614,123900.0
2008-06-13 15:45:00,51.3,51.5,51.29,51.46,214700.0,22.4614,22.549,22.457,22.5315,214700.0
2008-06-13 15:50:00,51.45,51.5,51.37,51.5,207400.0,22.5271,22.549,22.4921,22.549,207400.0
2008-06-13 15:55:00,51.5,51.66,51.46,51.6,332700.0,22.549,22.619,22.5315,22.5928,332700.0
2008-06-16 09:30:00,51.17,51.17,50.74,50.96,186000.0,22.4045,22.4045,22.2162,22.3125,186000.0
2008-06-16 09:35:00,50.94,51.13,50.84,50.87,95700.0,22.3038,22.387,22.26,22.2731,95700.0
2008-06-16 09:40:00,50.86,50.9,50.79,50.85,93700.0,22.2688,22.2863,22.2381,22.2644,93700.0
2008-06-16 09:45:00,50.84,50.91,50.73,50.73,110500.0,22.26,22.2907,22.2118,22.2118,110500.0
2008-06-16 09:50:00,50.74,50.8,50.72,50.73,91100.0,22.2162,22.2425,22.2075,22.2118,91100.0
2008-06-16 09:55:00,50.73,50.79,50.73,50.77,90400.0,22.2118,22.2381,22.2118,22.2294,90400.0
2008-06-16 10:00:00,50.77,50.77,50.54,50.55,135500.0,22.2294,22.2294,22.1287,22.133,135500.0
2008-06-16 10:05:00,50.55,50.84,50.51,50.68,130700.0,22.133,22.26,22.1155,22.19,130700.0
2008-06-16 10:10:00,50.69,50.79,50.67,50.7,46600.0,22.1943,22.2381,22.1856,22.1987,46600.0
2008-06-16 10:15:00,50.71,50.71,50.55,50.58,282200.0,22.2031,22.2031,22.133,22.1462,282200.0
2008-06-16 10:20:00,50.59,50.81,50.57,50.7,89000.0,22.1505,22.2469,22.1418,22.1987,89000.0
2008-06-16 10:25:00,50.72,50.8,50.71,50.73,24700.0,22.2075,22.2425,22.2031,22.2118,24700.0
2008-06-16 10:30:00,50.71,50.75,50.68,50.74,48100.0,22.2031,22.2206,22.19,22.2162,48100.0
2008-06-16 10:35:00,50.74,50.78,50.73,50.76,60500.0,22.2162,22.2337,22.2118,22.225,60500.0
2008-06-16 10:40:00,50.76,50.76,50.66,50.74,55500.0,22.225,22.225,22.1812,22.2162,55500.0
2008-06-16 10:45:00,50.74,50.75,50.63,50.65,38400.0,22.2162,22.2206,22.1681,22.1768,38400.0
2008-06-16 10:50:00,50.65,50.67,50.64,50.66,51600.0,22.1768,22.1856,22.1724,22.1812,51600.0
2008-06-16 10:55:00,50.65,50.67,50.6,50.64,69600.0,22.1768,22.1856,22.1549,22.1724,69600.0
2008-06-16 11:00:00,50.63,50.76,50.57,50.57,63500.0,22.1681,22.225,22.1418,22.1418,63500.0
2008-06-16 11:05:00,50.57,50.59,50.52,50.52,34800.0,22.1418,22.1505,22.1199,22.1199,34800.0
2008-06-16 11:10:00,50.52,50.6,50.51,50.6,39900.0,22.1199,22.1549,22.1155,22.1549,39900.0
2008-06-16 11:15:00,50.6,50.6,50.5,50.5,64800.0,22.1549,22.1549,22.1111,22.1111,64800.0
2008-06-16 11:20:00,50.5,50.53,50.41,50.43,85800.0,22.1111,22.1243,22.0717,22.0805,85800.0
2008-06-16 11:25:00,50.42,50.51,50.34,50.4,85900.0,22.0761,22.1155,22.0411,22.0674,85900.0
2008-06-16 11:30:00,50.39,50.48,50.39,50.47,34600.0,22.063,22.1024,22.063,22.098,34600.0
2008-06-16 11:35:00,50.47,50.5,50.45,50.49,47500.0,22.098,22.1111,22.0892,22.1068,47500.0
2008-06-16 11:40:00,50.48,50.5,50.45,50.5,58700.0,22.1024,22.1111,22.0892,22.1111,58700.0
2008-06-16 11:45:00,50.5,50.52,50.44,50.44,75200.0,22.1111,22.1199,22.0849,22.0849,75200.0
2008-06-16 11:50:00,50.44,50.45,50.29,50.32,120000.0,22.0849,22.0892,22.0192,22.0323,120000.0
2008-06-16 11:55:00,50.31,50.35,50.27,50.35,47000.0,22.0279,22.0455,22.0104,22.0455,47000.0
2008-06-16 12:00:00,50.35,50.36,50.25,50.25,67700.0,22.0455,22.0498,22.0017,22.0017,67700.0
2008-06-16 12:05:00,50.25,50.29,50.24,50.25,58900.0,22.0017,22.0192,21.9973,22.0017,58900.0
2008-06-16 12:10:00,50.26,50.29,50.25,50.29,37700.0,22.0061,22.0192,22.0017,22.0192,37700.0
2008-06-16 12:15:00,50.28,50.31,50.26,50.31,87900.0,22.0148,22.0279,22.0061,22.0279,87900.0
2008-06-16 12:20:00,50.31,50.48,50.31,50.47,51300.0,22.0279,22.1024,22.0279,22.098,51300.0
2008-06-16 12:25:00,50.47,50.48,50.41,50.47,100800.0,22.098,22.1024,22.0717,22.098,100800.0
2008-06-16 12:30:00,50.47,50.47,50.41,50.41,31200.0,22.098,22.098,22.0717,22.0717,31200.0
2008-06-16 12:35:00,50.42,50.42,50.35,50.35,68400.0,22.0761,22.0761,22.0455,22.0455,68400.0
2008-06-16 12:40:00,50.35,50.41,50.3,50.3,46800.0,22.0455,22.0717,22.0236,22.0236,46800.0
2008-06-16 12:45:00,50.3,50.38,50.3,50.33,48900.0,22.0236,22.0586,22.0236,22.0367,48900.0
2008-06-16 12:50:00,50.33,50.5,50.33,50.46,94100.0,22.0367,22.1111,22.0367,22.0936,94100.0
2008-06-16 12:55:00,50.46,50.47,50.41,50.43,50400.0,22.0936,22.098,22.0717,22.0805,50400.0
2008-06-16 13:00:00,50.44,50.45,50.41,50.45,40500.0,22.0849,22.0892,22.0717,22.0892,40500.0
2008-06-16 13:05:00,50.45,50.47,50.41,50.46,64900.0,22.0892,22.098,22.0717,22.0936,64900.0
2008-06-16 13:10:00,50.46,50.53,50.43,50.49,87400.0,22.0936,22.1243,22.0805,22.1068,87400.0
2008-06-16 13:15:00,50.49,50.61,50.49,50.61,103600.0,22.1068,22.1593,22.1068,22.1593,103600.0
2008-06-16 13:20:00,50.61,50.63,50.58,50.59,47200.0,22.1593,22.1681,22.1462,22.1505,47200.0
2008-06-16 13:25:00,50.59,50.72,50.56,50.71,103200.0,22.1505,22.2075,22.1374,22.2031,103200.0
2008-06-16 13:30:00,50.71,50.8,50.69,50.74,87300.0,22.2031,22.2425,22.1943,22.2162,87300.0
2008-06-16 13:35:00,50.75,50.79,50.68,50.68,77900.0,22.2206,22.2381,22.19,22.19,77900.0
2008-06-16 13:40:00,50.68,50.7,50.61,50.69,96500.0,22.19,22.1987,22.1593,22.1943,96500.0
2008-06-16 13:45:00,50.68,50.69,50.64,50.66,61400.0,22.19,22.1943,22.1724,22.1812,61400.0
2008-06-16 13:50:00,50.67,50.72,50.67,50.67,73800.0,22.1856,22.2075,22.1856,22.1856,73800.0
2008-06-16 13:55:00,50.68,50.73,50.68,50.7,79900.0,22.19,22.2118,22.19,22.1987,79900.0
2008-06-16 14:00:00,50.7,50.7,50.62,50.65,117100.0,22.1987,22.1987,22.1637,22.1768,117100.0
2008-06-16 14:05:00,50.65,50.69,50.63,50.65,73900.0,22.1768,22.1943,22.1681,22.1768,73900.0
2008-06-16 14:10:00,50.64,50.67,50.62,50.65,50400.0,22.1724,22.1856,22.1637,22.1768,50400.0
2008-06-16 14:15:00,50.65,50.69,50.64,50.66,40700.0,22.1768,22.1943,22.1724,22.1812,40700.0
2008-06-16 14:20:00,50.67,50.71,50.65,50.7,40500.0,22.1856,22.2031,22.1768,22.1987,40500.0
2008-06-16 14:25:00,50.71,50.71,50.63,50.66,53100.0,22.2031,22.2031,22.1681,22.1812,53100.0
2008-06-16 14:30:00,50.66,50.68,50.6,50.62,64600.0,22.1812,22.19,22.1549,22.1637,64600.0
2008-06-16 14:35:00,50.61,50.64,50.59,50.63,65000.0,22.1593,22.1724,22.1505,22.1681,65000.0
2008-06-16 14:40:00,50.64,50.64,50.59,50.63,77100.0,22.1724,22.1724,22.1505,22.1681,77100.0
2008-06-16 14:45:00,50.63,50.76,50.62,50.73,75500.0,22.1681,22.225,22.1637,22.2118,75500.0
2008-06-16 14:50:00,50.74,50.9,50.74,50.9,123700.0,22.2162,22.2863,22.2162,22.2863,123700.0
2008-06-16 14:55:00,50.89,50.9,50.83,50.88,89300.0,22.2819,22.2863,22.2556,22.2775,89300.0
2008-06-16 15:00:00,50.88,50.93,50.83,50.84,195900.0,22.2775,22.2994,22.2556,22.26,195900.0
2008-06-16 15:05:00,50.83,50.86,50.83,50.84,133600.0,22.2556,22.2688,22.2556,22.26,133600.0
2008-06-16 15:10:00,50.83,50.87,50.83,50.86,122500.0,22.2556,22.2731,22.2556,22.2688,122500.0
2008-06-16 15:15:00,50.85,50.98,50.84,50.92,122600.0,22.2644,22.3213,22.26,22.295,122600.0
2008-06-16 15:20:00,50.92,50.93,50.82,50.86,162800.0,22.295,22.2994,22.2513,22.2688,162800.0
2008-06-16 15:25:00,50.86,50.87,50.81,50.82,159300.0,22.2688,22.2731,22.2469,22.2513,159300.0
2008-06-16 15:30:00,50.82,50.84,50.79,50.79,185600.0,22.2513,22.26,22.2381,22.2381,185600.0
2008-06-16 15:35:00,50.79,50.83,50.77,50.82,193600.0,22.2381,22.2556,22.2294,22.2513,193600.0
2008-06-16 15:40:00,50.83,50.83,50.67,50.71,183300.0,22.2556,22.2556,22.1856,22.2031,183300.0
2008-06-16 15:45:00,50.7,50.74,50.69,50.72,219200.0,22.1987,22.2162,22.1943,22.2075,219200.0
2008-06-16 15:50:00,50.73,50.73,50.7,50.7,312200.0,22.2118,22.2118,22.1987,22.1987,312200.0
2008-06-16 15:55:00,50.7,50.78,50.7,50.7,475000.0,22.1987,22.2337,22.1987,22.1987,475000.0
2008-06-17 09:30:00,50.55,50.65,50.12,50.43,294400.0,22.133,22.1768,21.9448,22.0805,294400.0
2008-06-17 09:35:00,50.43,50.67,50.3,50.59,108300.0,22.0805,22.1856,22.0236,22.1505,108300.0
2008-06-17 09:40:00,50.57,50.77,50.55,50.77,87600.0,22.1418,22.2294,22.133,22.2294,87600.0
2008-06-17 09:45:00,50.77,50.97,50.71,50.93,86400.0,22.2294,22.3169,22.2031,22.2994,86400.0
2008-06-17 09:50:00,50.93,50.96,50.75,50.85,78900.0,22.2994,22.3125,22.2206,22.2644,78900.0
2008-06-17 09:55:00,50.83,50.9,50.76,50.84,59000.0,22.2556,22.2863,22.225,22.26,59000.0
2008-06-17 10:00:00,50.84,50.88,50.82,50.85,28600.0,22.26,22.2775,22.2513,22.2644,28600.0
2008-06-17 10:05:00,50.86,50.87,50.78,50.8,29800.0,22.2688,22.2731,22.2337,22.2425,29800.0
2008-06-17 10:10:00,50.79,50.94,50.79,50.9,52000.0,22.2381,22.3038,22.2381,22.2863,52000.0
2008-06-17 10:15:00,50.92,50.93,50.88,50.91,34100.0,22.295,22.2994,22.2775,22.2907,34100.0
2008-06-17 10:20:00,50.89,50.91,50.71,50.8,85700.0,22.2819,22.2907,22.2031,22.2425,85700.0
2008-06-17 10:25:00,50.8,50.8,50.68,50.73,77400.0,22.2425,22.2425,22.19,22.2118,77400.0
2008-06-17 10:30:00,50.72,50.8,50.62,50.77,54600.0,22.2075,22.2425,22.1637,22.2294,54600.0
2008-06-17 10:35:00,50.77,50.8,50.65,50.8,118500.0,22.2294,22.2425,22.1768,22.2425,118500.0
2008-06-17 10:40:00,50.8,50.83,50.72,50.72,39500.0,22.2425,22.2556,22.2075,22.2075,39500.0
2008-06-17 10:45:00,50.74,50.75,50.59,50.64,59500.0,22.2162,22.2206,22.1505,22.1724,59500.0
2008-06-17 10:50:00,50.63,50.69,50.61,50.63,41300.0,22.1681,22.1943,22.1593,22.1681,41300.0
2008-06-17 10:55:00,50.63,50.75,50.62,50.7,31000.0,22.1681,22.2206,22.1637,22.1987,31000.0
2008-06-17 11:00:00,50.7,50.72,50.69,50.7,30600.0,22.1987,22.2075,22.1943,22.1987,30600.0
2008-06-17 11:05:00,50.7,50.72,50.62,50.65,45900.0,22.1987,22.2075,22.1637,22.1768,45900.0
2008-06-17 11:10:00,50.65,50.7,50.64,50.7,46100.0,22.1768,22.1987,22.1724,22.1987,46100.0
2008-06-17 11:15:00,50.69,50.73,50.69,50.73,31700.0,22.1943,22.2118,22.1943,22.2118,31700.0
2008-06-17 11:20:00,50.72,50.73,50.69,50.71,55500.0,22.2075,22.2118,22.1943,22.2031,55500.0
2008-06-17 11:25:00,50.71,50.74,50.68,50.71,63300.0,22.2031,22.2162,22.19,22.2031,63300.0
2008-06-17 11:30:00,50.71,50.72,50.66,50.7,97300.0,22.2031,22.2075,22.1812,22.1987,97300.0
2008-06-17 11:35:00,50.7,50.73,50.65,50.7,64300.0,22.1987,22.2118,22.1768,22.1987,64300.0
2008-06-17 11:40:00,50.69,50.71,50.69,50.71,49900.0,22.1943,22.2031,22.1943,22.2031,49900.0
2008-06-17 11:45:00,50.72,50.72,50.69,50.7,58300.0,22.2075,22.2075,22.1943,22.1987,58300.0
2008-06-17 11:50:00,50.7,50.7,50.65,50.7,47600.0,22.1987,22.1987,22.1768,22.1987,47600.0
2008-06-17 11:55:00,50.7,50.7,50.67,50.69,61500.0,22.1987,22.1987,22.1856,22.1943,61500.0
2008-06-17 12:00:00,50.68,50.69,50.65,50.68,35700.0,22.19,22.1943,22.1768,22.19,35700.0
2008-06-17 12:05:00,50.68,50.7,50.67,50.69,40600.0,22.19,22.1987,22.1856,22.1943,40600.0
2008-06-17 12:10:00,50.69,50.7,50.68,50.69,26000.0,22.1943,22.1987,22.19,22.1943,26000.0
2008-06-17 12:15:00,50.69,50.7,50.69,50.7,37300.0,22.1943,22.1987,22.1943,22.1987,37300.0
2008-06-17 12:20:00,50.7,50.7,50.6,50.65,37900.0,22.1987,22.1987,22.1549,22.1768,37900.0
2008-06-17 12:25:00,50.65,50.67,50.64,50.65,20800.0,22.1768,22.1856,22.1724,22.1768,20800.0
2008-06-17 12:30:00,50.65,50.67,50.61,50.64,73500.0,22.1768,22.1856,22.1593,22.1724,73500.0
2008-06-17 12:35:00,50.64,50.64,50.44,50.48,77500.0,22.1724,22.1724,22.0849,22.1024,77500.0
2008-06-17 12:40:00,50.47,50.53,50.46,50.5,84200.0,22.098,22.1243,22.0936,22.1111,84200.0
2008-06-17 12:45:00,50.48,50.49,50.33,50.42,85800.0,22.1024,22.1068,22.0367,22.0761,85800.0
2008-06-17 12:50:00,50.41,50.42,50.32,50.35,61900.0,22.0717,22.0761,22.0323,22.0455,61900.0
2008-06-17 12:55:00,50.34,50.35,50.26,50.34,75400.0,22.0411,22.0455,22.0061,22.0411,75400.0
2008-06-17 13:00:00,50.34,50.36,50.32,50.35,68400.0,22.0411,22.0498,22.0323,22.0455,68400.0
2008-06-17 13:05:00,50.35,50.37,50.34,50.36,35600.0,22.0455,22.0542,22.0411,22.0498,35600.0
2008-06-17 13:10:00,50.36,50.4,50.35,50.36,60800.0,22.0498,22.0674,22.0455,22.0498,60800.0
2008-06-17 13:15:00,50.36,50.36,50.31,50.35,51000.0,22.0498,22.0498,22.0279,22.0455,51000.0
2008-06-17 13:20:00,50.34,50.37,50.34,50.37,26600.0,22.0411,22.0542,22.0411,22.0542,26600.0
2008-06-17 13:25:00,50.37,50.43,50.29,50.33,42000.0,22.0542,22.0805,22.0192,22.0367,42000.0
2008-06-17 13:30:00,50.34,50.41,50.33,50.4,30700.0,22.0411,22.0717,22.0367,22.0674,30700.0
2008-06-17 13:35:00,50.4,50.47,50.4,50.45,49900.0,22.0674,22.098,22.0674,22.0892,49900.0
2008-06-17 13:40:00,50.45,50.46,50.42,50.43,35200.0,22.0892,22.0936,22.0761,22.0805,35200.0
2008-06-17 13:45:00,50.44,50.45,50.41,50.42,44000.0,22.0849,22.0892,22.0717,22.0761,44000.0
2008-06-17 13:50:00,50.42,50.43,50.38,50.4,26400.0,22.0761,22.0805,22.0586,22.0674,26400.0
2008-06-17 13:55:00,50.4,50.45,50.4,50.43,66100.0,22.0674,22.0892,22.0674,22.0805,66100.0
2008-06-17 14:00:00,50.42,50.44,50.39,50.43,71000.0,22.0761,22.0849,22.063,22.0805,71000.0
2008-06-17 14:05:00,50.42,50.45,50.4,50.44,72000.0,22.0761,22.0892,22.0674,22.0849,72000.0
2008-06-17 14:10:00,50.44,50.46,50.44,50.44,28100.0,22.0849,22.0936,22.0849,22.0849,28100.0
2008-06-17 14:15:00,50.44,50.49,50.43,50.45,47300.0,22.0849,22.1068,22.0805,22.0892,47300.0
2008-06-17 14:20:00,50.45,50.46,50.43,50.45,75900.0,22.0892,22.0936,22.0805,22.0892,75900.0
2008-06-17 14:25:00,50.45,50.46,50.44,50.44,51300.0,22.0892,22.0936,22.0849,22.0849,51300.0
2008-06-17 14:30:00,50.45,50.46,50.44,50.45,32600.0,22.0892,22.0936,22.0849,22.0892,32600.0
2008-06-17 14:35:00,50.45,50.46,50.44,50.45,23300.0,22.0892,22.0936,22.0849,22.0892,23300.0
2008-06-17 14:40:00,50.45,50.53,50.45,50.51,32200.0,22.0892,22.1243,22.0892,22.1155,32200.0
2008-06-17 14:45:00,50.5,50.51,50.48,50.5,41900.0,22.1111,22.1155,22.1024,22.1111,41900.0
2008-06-17 14:50:00,50.5,50.61,50.48,50.61,64000.0,22.1111,22.1593,22.1024,22.1593,64000.0
2008-06-17 14:55:00,50.61,50.62,50.51,50.6,116000.0,22.1593,22.1637,22.1155,22.1549,116000.0
2008-06-17 15:00:00,50.6,50.62,50.57,50.6,49600.0,22.1549,22.1637,22.1418,22.1549,49600.0
2008-06-17 15:05:00,50.6,50.62,50.56,50.6,63500.0,22.1549,22.1637,22.1374,22.1549,63500.0
2008-06-17 15:10:00,50.6,50.65,50.59,50.63,45700.0,22.1549,22.1768,22.1505,22.1681,45700.0
2008-06-17 15:15:00,50.63,50.64,50.59,50.6,75100.0,22.1681,22.1724,22.1505,22.1549,75100.0
2008-06-17 15:20:00,50.6,50.65,50.59,50.62,101600.0,22.1549,22.1768,22.1505,22.1637,101600.0
2008-06-17 15:25:00,50.63,50.66,50.61,50.65,176100.0,22.1681,22.1812,22.1593,22.1768,176100.0
2008-06-17 15:30:00,50.65,50.7,50.65,50.65,101100.0,22.1768,22.1987,22.1768,22.1768,101100.0
2008-06-17 15:35:00,50.65,50.7,50.62,50.65,167500.0,22.1768,22.1987,22.1637,22.1768,167500.0
2008-06-17 15:40:00,50.65,50.68,50.59,50.61,123200.0,22.1768,22.19,22.1505,22.1593,123200.0
2008-06-17 15:45:00,50.62,50.66,50.61,50.66,104200.0,22.1637,22.1812,22.1593,22.1812,104200.0
2008-06-17 15:50:00,50.66,50.72,50.65,50.7,155600.0,22.1812,22.2075,22.1768,22.1987,155600.0
2008-06-17 15:55:00,50.7,50.78,50.64,50.66,352000.0,22.1987,22.2337,22.1724,22.1812,352000.0
2008-06-18 09:30:00,50.22,50.56,50.04,50.07,369000.0,21.9885,22.1374,21.9097,21.9229,369000.0
2008-06-18 09:35:00,50.08,50.14,49.9,50.05,189400.0,21.9272,21.9535,21.8484,21.9141,189400.0
2008-06-18 09:40:00,50.05,50.13,50.05,50.11,99700.0,21.9141,21.9491,21.9141,21.9404,99700.0
2008-06-18 09:45:00,50.1,50.13,50.1,50.11,73900.0,21.936,21.9491,21.936,21.9404,73900.0
2008-06-18 09:50:00,50.11,50.16,50.08,50.11,141100.0,21.9404,21.9623,21.9272,21.9404,141100.0
2008-06-18 09:55:00,50.11,50.2,50.09,50.19,122700.0,21.9404,21.9798,21.9316,21.9754,122700.0
2008-06-18 10:00:00,50.19,50.19,50.01,50.06,115500.0,21.9754,21.9754,21.8966,21.9185,115500.0
2008-06-18 10:05:00,50.08,50.31,50.08,50.29,92200.0,21.9272,22.0279,21.9272,22.0192,92200.0
2008-06-18 10:10:00,50.3,50.3,50.24,50.26,68600.0,22.0236,22.0236,21.9973,22.0061,68600.0
2008-06-18 10:15:00,50.26,50.26,50.14,50.19,103400.0,22.0061,22.0061,21.9535,21.9754,103400.0
2008-06-18 10:20:00,50.2,50.25,50.19,50.24,52600.0,21.9798,22.0017,21.9754,21.9973,52600.0
2008-06-18 10:25:00,50.24,50.29,50.24,50.26,104300.0,21.9973,22.0192,21.9973,22.0061,104300.0
2008-06-18 10:30:00,50.26,50.27,50.15,50.24,89100.0,22.0061,22.0104,21.9579,21.9973,89100.0
2008-06-18 10:35:00,50.24,50.39,50.17,50.3,99000.0,21.9973,22.063,21.9667,22.0236,99000.0
2008-06-18 10:40:00,50.29,50.31,50.24,50.25,67500.0,22.0192,22.0279,21.9973,22.0017,67500.0
2008-06-18 10:45:00,50.25,50.27,50.24,50.26,58700.0,22.0017,22.0104,21.9973,22.0061,58700.0
2008-06-18 10:50:00,50.25,50.27,50.13,50.14,224400.0,22.0017,22.0104,21.9491,21.9535,224400.0
2008-06-18 10:55:00,50.15,50.22,50.14,50.2,84800.0,21.9579,21.9885,21.9535,21.9798,84800.0
2008-06-18 11:00:00,50.2,50.23,50.19,50.22,48500.0,21.9798,21.9929,21.9754,21.9885,48500.0
2008-06-18 11:05:00,50.22,50.39,50.21,50.35,64800.0,21.9885,22.063,21.9842,22.0455,64800.0
2008-06-18 11:10:00,50.36,50.36,50.23,50.3,46100.0,22.0498,22.0498,21.9929,22.0236,46100.0
2008-06-18 11:15:00,50.31,50.31,50.21,50.21,48500.0,22.0279,22.0279,21.9842,21.9842,48500.0
2008-06-18 11:20:00,50.21,50.26,50.21,50.26,42000.0,21.9842,22.0061,21.9842,22.0061,42000.0
2008-06-18 11:25:00,50.27,50.29,50.21,50.24,85500.0,22.0104,22.0192,21.9842,21.9973,85500.0
2008-06-18 11:30:00,50.24,50.38,50.24,50.3,61600.0,21.9973,22.0586,21.9973,22.0236,61600.0
2008-06-18 11:35:00,50.3,50.3,50.24,50.29,75800.0,22.0236,22.0236,21.9973,22.0192,75800.0
2008-06-18 11:40:00,50.29,50.29,50.16,50.18,85500.0,22.0192,22.0192,21.9623,21.971,85500.0
2008-06-18 11:45:00,50.18,50.25,50.17,50.21,59300.0,21.971,22.0017,21.9667,21.9842,59300.0
2008-06-18 11:50:00,50.22,50.22,50.17,50.19,83600.0,21.9885,21.9885,21.9667,21.9754,83600.0
2008-06-18 11:55:00,50.18,50.21,50.04,50.1,149300.0,21.971,21.9842,21.9097,21.936,149300.0
2008-06-18 12:00:00,50.1,50.15,50.09,50.13,130600.0,21.936,21.9579,21.9316,21.9491,130600.0
2008-06-18 12:05:00,50.13,50.18,50.12,50.14,68700.0,21.9491,21.971,21.9448,21.9535,68700.0
2008-06-18 12:10:00,50.13,50.23,50.13,50.21,61500.0,21.9491,21.9929,21.9491,21.9842,61500.0
2008-06-18 12:15:00,50.22,50.23,50.19,50.2,31300.0,21.9885,21.9929,21.9754,21.9798,31300.0
2008-06-18 12:20:00,50.19,50.21,50.15,50.17,35900.0,21.9754,21.9842,21.9579,21.9667,35900.0
2008-06-18 12:25:00,50.18,50.2,50.17,50.2,66600.0,21.971,21.9798,21.9667,21.9798,66600.0
2008-06-18 12:30:00,50.19,50.21,50.19,50.21,52700.0,21.9754,21.9842,21.9754,21.9842,52700.0
2008-06-18 12:35:00,50.2,50.21,50.19,50.19,17300.0,21.9798,21.9842,21.9754,21.9754,17300.0
2008-06-18 12:40:00,50.19,50.2,50.04,50.09,56600.0,21.9754,21.9798,21.9097,21.9316,56600.0
2008-06-18 12:45:00,50.09,50.13,50.09,50.1,39300.0,21.9316,21.9491,21.9316,21.936,39300.0
2008-06-18 12:50:00,50.1,50.11,50.02,50.04,84900.0,21.936,21.9404,21.901,21.9097,84900.0
2008-06-18 12:55:00,50.05,50.12,50.03,50.1,61400.0,21.9141,21.9448,21.9054,21.936,61400.0
2008-06-18 13:00:00,50.09,50.11,50.08,50.08,51900.0,21.9316,21.9404,21.9272,21.9272,51900.0
2008-06-18 13:05:00,50.09,50.12,50.08,50.1,57100.0,21.9316,21.9448,21.9272,21.936,57100.0
2008-06-18 13:10:00,50.09,50.13,50.06,50.08,52600.0,21.9316,21.9491,21.9185,21.9272,52600.0
2008-06-18 13:15:00,50.08,50.08,49.99,50.02,99700.0,21.9272,21.9272,21.8878,21.901,99700.0
2008-06-18 13:20:00,50.02,50.08,50.02,50.04,46800.0,21.901,21.9272,21.901,21.9097,46800.0
2008-06-18 13:25:00,50.04,50.05,49.98,50.0,44700.0,21.9097,21.9141,21.8835,21.8922,44700.0
2008-06-18 13:30:00,49.99,50.05,49.98,50.0,65400.0,21.8878,21.9141,21.8835,21.8922,65400.0
2008-06-18 13:35:00,49.99,50.07,49.99,50.0,75600.0,21.8878,21.9229,21.8878,21.8922,75600.0
2008-06-18 13:40:00,49.99,50.06,49.99,50.0,87600.0,21.8878,21.9185,21.8878,21.8922,87600.0
2008-06-18 13:45:00,49.99,50.03,49.98,50.01,77800.0,21.8878,21.9054,21.8835,21.8966,77800.0
2008-06-18 13:50:00,50.02,50.05,50.0,50.03,47200.0,21.901,21.9141,21.8922,21.9054,47200.0
2008-06-18 13:55:00,50.03,50.03,50.01,50.01,22000.0,21.9054,21.9054,21.8966,21.8966,22000.0
2008-06-18 14:00:00,50.01,50.09,50.01,50.06,67400.0,21.8966,21.9316,21.8966,21.9185,67400.0
2008-06-18 14:05:00,50.05,50.07,50.04,50.05,55300.0,21.9141,21.9229,21.9097,21.9141,55300.0
2008-06-18 14:10:00,50.06,50.06,49.92,49.98,65000.0,21.9185,21.9185,21.8572,21.8835,65000.0
2008-06-18 14:15:00,49.98,50.09,49.97,49.97,81700.0,21.8835,21.9316,21.8791,21.8791,81700.0
2008-06-18 14:20:00,49.97,50.0,49.9,49.95,102200.0,21.8791,21.8922,21.8484,21.8703,102200.0
2008-06-18 14:25:00,49.95,49.99,49.94,49.94,44500.0,21.8703,21.8878,21.8659,21.8659,44500.0
2008-06-18 14:30:00,49.94,50.02,49.94,50.02,66000.0,21.8659,21.901,21.8659,21.901,66000.0
2008-06-18 14:35:00,50.01,50.02,49.9,49.91,97900.0,21.8966,21.901,21.8484,21.8528,97900.0
2008-06-18 14:40:00,49.9,49.91,49.86,49.89,118800.0,21.8484,21.8528,21.8309,21.8441,118800.0
2008-06-18 14:45:00,49.88,49.91,49.86,49.9,88800.0,21.8397,21.8528,21.8309,21.8484,88800.0
2008-06-18 14:50:00,49.9,49.93,49.89,49.91,111600.0,21.8484,21.8616,21.8441,21.8528,111600.0
2008-06-18 14:55:00,49.91,49.99,49.89,49.96,54100.0,21.8528,21.8878,21.8441,21.8747,54100.0
2008-06-18 15:00:00,49.95,49.96,49.92,49.96,63900.0,21.8703,21.8747,21.8572,21.8747,63900.0
2008-06-18 15:05:00,49.95,50.0,49.94,49.98,103000.0,21.8703,21.8922,21.8659,21.8835,103000.0
2008-06-18 15:10:00,49.98,49.99,49.92,49.92,91000.0,21.8835,21.8878,21.8572,21.8572,91000.0
2008-06-18 15:15:00,49.93,50.0,49.92,49.97,69800.0,21.8616,21.8922,21.8572,21.8791,69800.0
2008-06-18 15:20:00,49.97,49.98,49.94,49.95,72600.0,21.8791,21.8835,21.8659,21.8703,72600.0
2008-06-18 15:25:00,49.95,49.98,49.94,49.95,106500.0,21.8703,21.8835,21.8659,21.8703,106500.0
2008-06-18 15:30:00,49.95,49.98,49.93,49.95,108400.0,21.8703,21.8835,21.8616,21.8703,108400.0
2008-06-18 15:35:00,49.95,49.97,49.94,49.96,75800.0,21.8703,21.8791,21.8659,21.8747,75800.0
2008-06-18 15:40:00,49.96,49.96,49.82,49.9,313200.0,21.8747,21.8747,21.8134,21.8484,313200.0
2008-06-18 15:45:00,49.89,49.96,49.83,49.83,156800.0,21.8441,21.8747,21.8178,21.8178,156800.0
2008-06-18 15:50:00,49.84,49.99,49.83,49.9,167000.0,21.8222,21.8878,21.8178,21.8484,167000.0
2008-06-18 15:55:00,49.9,49.98,49.83,49.93,272400.0,21.8484,21.8835,21.8178,21.8616,272400.0
2008-06-19 09:30:00,49.8,49.84,49.7,49.79,195300.0,21.8046,21.8222,21.7609,21.8003,195300.0
2008-06-19 09:35:00,49.78,50.11,49.78,50.07,112800.0,21.7959,21.9404,21.7959,21.9229,112800.0
2008-06-19 09:40:00,50.06,50.14,49.98,50.11,101500.0,21.9185,21.9535,21.8835,21.9404,101500.0
2008-06-19 09:45:00,50.11,50.26,50.08,50.23,91500.0,21.9404,22.0061,21.9272,21.9929,91500.0
2008-06-19 09:50:00,50.24,50.35,50.12,50.24,123800.0,21.9973,22.0455,21.9448,21.9973,123800.0
2008-06-19 09:55:00,50.23,50.29,50.16,50.24,101800.0,21.9929,22.0192,21.9623,21.9973,101800.0
2008-06-19 10:00:00,50.24,50.29,50.17,50.24,121700.0,21.9973,22.0192,21.9667,21.9973,121700.0
2008-06-19 10:05:00,50.24,50.27,50.17,50.21,56800.0,21.9973,22.0104,21.9667,21.9842,56800.0
2008-06-19 10:10:00,50.21,50.29,50.19,50.28,85300.0,21.9842,22.0192,21.9754,22.0148,85300.0
2008-06-19 10:15:00,50.28,50.28,50.23,50.24,88400.0,22.0148,22.0148,21.9929,21.9973,88400.0
2008-06-19 10:20:00,50.24,50.25,50.19,50.2,147900.0,21.9973,22.0017,21.9754,21.9798,147900.0
2008-06-19 10:25:00,50.19,50.23,50.17,50.22,270600.0,21.9754,21.9929,21.9667,21.9885,270600.0
2008-06-19 10:30:00,50.22,50.24,50.2,50.22,84200.0,21.9885,21.9973,21.9798,21.9885,84200.0
2008-06-19 10:35:00,50.21,50.22,50.17,50.19,143400.0,21.9842,21.9885,21.9667,21.9754,143400.0
2008-06-19 10:40:00,50.18,50.23,50.18,50.21,82700.0,21.971,21.9929,21.971,21.9842,82700.0
2008-06-19 10:45:00,50.22,50.24,50.21,50.24,50900.0,21.9885,21.9973,21.9842,21.9973,50900.0
2008-06-19 10:50:00,50.23,50.27,50.23,50.24,87900.0,21.9929,22.0104,21.9929,21.9973,87900.0
2008-06-19 10:55:00,50.24,50.28,50.23,50.27,71000.0,21.9973,22.0148,21.9929,22.0104,71000.0
2008-06-19 11:00:00,50.27,50.35,50.22,50.25,86700.0,22.0104,22.0455,21.9885,22.0017,86700.0
2008-06-19 11:05:00,50.26,50.3,50.22,50.22,94800.0,22.0061,22.0236,21.9885,21.9885,94800.0
2008-06-19 11:10:00,50.22,50.31,50.18,50.27,93700.0,21.9885,22.0279,21.971,22.0104,93700.0
2008-06-19 11:15:00,50.27,50.29,50.24,50.28,64500.0,22.0104,22.0192,21.9973,22.0148,64500.0
2008-06-19 11:20:00,50.28,50.3,50.22,50.27,67500.0,22.0148,22.0236,21.9885,22.0104,67500.0
2008-06-19 11:25:00,50.28,50.3,50.24,50.3,68300.0,22.0148,22.0236,21.9973,22.0236,68300.0
2008-06-19 11:30:00,50.3,50.31,50.27,50.3,89900.0,22.0236,22.0279,22.0104,22.0236,89900.0
2008-06-19 11:35:00,50.3,50.31,50.29,50.3,52600.0,22.0236,22.0279,22.0192,22.0236,52600.0
2008-06-19 11:40:00,50.3,50.34,50.28,50.32,74000.0,22.0236,22.0411,22.0148,22.0323,74000.0
2008-06-19 11:45:00,50.32,50.33,50.32,50.32,38500.0,22.0323,22.0367,22.0323,22.0323,38500.0
2008-06-19 11:50:00,50.33,50.33,50.32,50.32,39000.0,22.0367,22.0367,22.0323,22.0323,39000.0
2008-06-19 11:55:00,50.33,50.33,50.21,50.24,89300.0,22.0367,22.0367,21.9842,21.9973,89300.0
2008-06-19 12:00:00,50.25,50.32,50.24,50.3,103000.0,22.0017,22.0323,21.9973,22.0236,103000.0
2008-06-19 12:05:00,50.3,50.3,50.2,50.25,128100.0,22.0236,22.0236,21.9798,22.0017,128100.0
2008-06-19 12:10:00,50.25,50.28,50.23,50.28,116500.0,22.0017,22.0148,21.9929,22.0148,116500.0
2008-06-19 12:15:00,50.28,50.31,50.21,50.27,116300.0,22.0148,22.0279,21.9842,22.0104,116300.0
2008-06-19 12:20:00,50.27,50.33,50.25,50.33,73100.0,22.0104,22.0367,22.0017,22.0367,73100.0
2008-06-19 12:25:00,50.33,50.35,50.24,50.3,90100.0,22.0367,22.0455,21.9973,22.0236,90100.0
2008-06-19 12:30:00,50.3,50.37,50.29,50.37,54600.0,22.0236,22.0542,22.0192,22.0542,54600.0
2008-06-19 12:35:00,50.37,50.38,50.28,50.29,34100.0,22.0542,22.0586,22.0148,22.0192,34100.0
2008-06-19 12:40:00,50.29,50.3,50.27,50.3,32600.0,22.0192,22.0236,22.0104,22.0236,32600.0
2008-06-19 12:45:00,50.29,50.31,50.25,50.26,59500.0,22.0192,22.0279,22.0017,22.0061,59500.0
2008-06-19 12:50:00,50.26,50.3,50.25,50.29,54100.0,22.0061,22.0236,22.0017,22.0192,54100.0
2008-06-19 12:55:00,50.29,50.3,50.24,50.26,55800.0,22.0192,22.0236,21.9973,22.0061,55800.0
2008-06-19 13:00:00,50.26,50.27,50.25,50.27,57500.0,22.0061,22.0104,22.0017,22.0104,57500.0
2008-06-19 13:05:00,50.27,50.29,50.24,50.28,73400.0,22.0104,22.0192,21.9973,22.0148,73400.0
2008-06-19 13:10:00,50.29,50.3,50.26,50.26,51400.0,22.0192,22.0236,22.0061,22.0061,51400.0
2008-06-19 13:15:00,50.26,50.28,50.25,50.28,33200.0,22.0061,22.0148,22.0017,22.0148,33200.0
2008-06-19 13:20:00,50.28,50.28,50.25,50.26,48900.0,22.0148,22.0148,22.0017,22.0061,48900.0
2008-06-19 13:25:00,50.26,50.28,50.26,50.27,82500.0,22.0061,22.0148,22.0061,22.0104,82500.0
2008-06-19 13:30:00,50.27,50.3,50.27,50.3,51700.0,22.0104,22.0236,22.0104,22.0236,51700.0
2008-06-19 13:35:00,50.29,50.35,50.29,50.3,106000.0,22.0192,22.0455,22.0192,22.0236,106000.0
2008-06-19 13:40:00,50.3,50.31,50.29,50.3,48200.0,22.0236,22.0279,22.0192,22.0236,48200.0
2008-06-19 13:45:00,50.3,50.31,50.26,50.29,82800.0,22.0236,22.0279,22.0061,22.0192,82800.0
2008-06-19 13:50:00,50.28,50.3,50.28,50.3,55800.0,22.0148,22.0236,22.0148,22.0236,55800.0
2008-06-19 13:55:00,50.3,50.32,50.26,50.3,93000.0,22.0236,22.0323,22.0061,22.0236,93000.0
2008-06-19 14:00:00,50.3,50.31,50.26,50.27,125100.0,22.0236,22.0279,22.0061,22.0104,125100.0
2008-06-19 14:05:00,50.28,50.29,50.27,50.28,134800.0,22.0148,22.0192,22.0104,22.0148,134800.0
2008-06-19 14:10:00,50.28,50.3,50.26,50.3,135800.0,22.0148,22.0236,22.0061,22.0236,135800.0
2008-06-19 14:15:00,50.29,50.34,50.28,50.33,106200.0,22.0192,22.0411,22.0148,22.0367,106200.0
2008-06-19 14:20:00,50.34,50.35,50.29,50.33,96100.0,22.0411,22.0455,22.0192,22.0367,96100.0
2008-06-19 14:25:00,50.33,50.39,50.29,50.32,151600.0,22.0367,22.063,22.0192,22.0323,151600.0
2008-06-19 14:30:00,50.32,50.38,50.31,50.37,86500.0,22.0323,22.0586,22.0279,22.0542,86500.0
2008-06-19 14:35:00,50.37,50.4,50.35,50.39,95400.0,22.0542,22.0674,22.0455,22.063,95400.0
2008-06-19 14:40:00,50.38,50.45,50.36,50.44,92300.0,22.0586,22.0892,22.0498,22.0849,92300.0
2008-06-19 14:45:00,50.44,50.45,50.37,50.38,93100.0,22.0849,22.0892,22.0542,22.0586,93100.0
2008-06-19 14:50:00,50.39,50.45,50.39,50.45,74100.0,22.063,22.0892,22.063,22.0892,74100.0
2008-06-19 14:55:00,50.44,50.48,50.44,50.47,110200.0,22.0849,22.1024,22.0849,22.098,110200.0
2008-06-19 15:00:00,50.48,50.5,50.46,50.49,137900.0,22.1024,22.1111,22.0936,22.1068,137900.0
2008-06-19 15:05:00,50.49,50.52,50.46,50.47,146000.0,22.1068,22.1199,22.0936,22.098,146000.0
2008-06-19 15:10:00,50.47,50.5,50.45,50.5,103300.0,22.098,22.1111,22.0892,22.1111,103300.0
2008-06-19 15:15:00,50.5,50.5,50.49,50.49,62700.0,22.1111,22.1111,22.1068,22.1068,62700.0
2008-06-19 15:20:00,50.49,50.5,50.44,50.45,105800.0,22.1068,22.1111,22.0849,22.0892,105800.0
2008-06-19 15:25:00,50.45,50.46,50.4,50.43,180700.0,22.0892,22.0936,22.0674,22.0805,180700.0
2008-06-19 15:30:00,50.43,50.58,50.43,50.52,157100.0,22.0805,22.1462,22.0805,22.1199,157100.0
2008-06-19 15:35:00,50.51,50.53,50.49,50.52,135600.0,22.1155,22.1243,22.1068,22.1199,135600.0
2008-06-19 15:40:00,50.52,50.53,50.49,50.49,210500.0,22.1199,22.1243,22.1068,22.1068,210500.0
2008-06-19 15:45:00,50.49,50.51,50.46,50.49,193900.0,22.1068,22.1155,22.0936,22.1068,193900.0
2008-06-19 15:50:00,50.49,50.56,50.49,50.5,181600.0,22.1068,22.1374,22.1068,22.1111,181600.0
2008-06-19 15:55:00,50.51,50.51,50.36,50.43,359200.0,22.1155,22.1155,22.0498,22.0805,359200.0
2008-06-20 09:30:00,50.07,50.59,49.77,49.92,2217000.0,21.9229,22.1505,21.7915,21.8572,2217000.0
2008-06-20 09:35:00,49.95,50.11,49.79,50.04,159800.0,21.8703,21.9404,21.8003,21.9097,159800.0
2008-06-20 09:40:00,50.08,50.08,49.89,49.93,112300.0,21.9272,21.9272,21.8441,21.8616,112300.0
2008-06-20 09:45:00,49.94,50.0,49.91,49.96,67500.0,21.8659,21.8922,21.8528,21.8747,67500.0
2008-06-20 09:50:00,49.96,50.18,49.95,50.07,131800.0,21.8747,21.971,21.8703,21.9229,131800.0
2008-06-20 09:55:00,50.07,50.09,49.91,50.03,66800.0,21.9229,21.9316,21.8528,21.9054,66800.0
2008-06-20 10:00:00,50.03,50.09,49.96,49.99,81100.0,21.9054,21.9316,21.8747,21.8878,81100.0
2008-06-20 10:05:00,49.99,50.07,49.93,50.03,86800.0,21.8878,21.9229,21.8616,21.9054,86800.0
2008-06-20 10:10:00,50.02,50.07,49.99,50.05,84800.0,21.901,21.9229,21.8878,21.9141,84800.0
2008-06-20 10:15:00,50.05,50.1,50.04,50.07,105100.0,21.9141,21.936,21.9097,21.9229,105100.0
2008-06-20 10:20:00,50.08,50.1,50.04,50.08,73000.0,21.9272,21.936,21.9097,21.9272,73000.0
2008-06-20 10:25:00,50.07,50.1,50.03,50.05,66300.0,21.9229,21.936,21.9054,21.9141,66300.0
2008-06-20 10:30:00,50.05,50.07,50.04,50.05,79400.0,21.9141,21.9229,21.9097,21.9141,79400.0
2008-06-20 10:35:00,50.05,50.16,50.05,50.16,57000.0,21.9141,21.9623,21.9141,21.9623,57000.0
2008-06-20 10:40:00,50.15,50.22,50.12,50.13,83900.0,21.9579,21.9885,21.9448,21.9491,83900.0
2008-06-20 10:45:00,50.14,50.24,50.13,50.24,49700.0,21.9535,21.9973,21.9491,21.9973,49700.0
2008-06-20 10:50:00,50.24,50.25,50.02,50.02,84100.0,21.9973,22.0017,21.901,21.901,84100.0
2008-06-20 10:55:00,50.02,50.11,50.0,50.1,70900.0,21.901,21.9404,21.8922,21.936,70900.0
2008-06-20 11:00:00,50.1,50.13,50.06,50.06,74200.0,21.936,21.9491,21.9185,21.9185,74200.0
2008-06-20 11:05:00,50.05,50.07,50.0,50.04,69200.0,21.9141,21.9229,21.8922,21.9097,69200.0
2008-06-20 11:10:00,50.04,50.07,50.03,50.05,35800.0,21.9097,21.9229,21.9054,21.9141,35800.0
2008-06-20 11:15:00,50.05,50.07,50.03,50.05,62200.0,21.9141,21.9229,21.9054,21.9141,62200.0
2008-06-20 11:20:00,50.05,50.09,50.0,50.01,105500.0,21.9141,21.9316,21.8922,21.8966,105500.0
2008-06-20 11:25:00,50.01,50.06,50.0,50.06,58300.0,21.8966,21.9185,21.8922,21.9185,58300.0
2008-06-20 11:30:00,50.05,50.06,50.05,50.06,51900.0,21.9141,21.9185,21.9141,21.9185,51900.0
2008-06-20 11:35:00,50.05,50.06,50.02,50.04,101500.0,21.9141,21.9185,21.901,21.9097,101500.0
2008-06-20 11:40:00,50.05,50.17,50.04,50.08,93400.0,21.9141,21.9667,21.9097,21.9272,93400.0
2008-06-20 11:45:00,50.08,50.08,50.03,50.05,76300.0,21.9272,21.9272,21.9054,21.9141,76300.0
2008-06-20 11:50:00,50.05,50.08,50.01,50.06,62800.0,21.9141,21.9272,21.8966,21.9185,62800.0
2008-06-20 11:55:00,50.06,50.08,50.05,50.08,55200.0,21.9185,21.9272,21.9141,21.9272,55200.0
2008-06-20 12:00:00,50.07,50.12,50.06,50.11,45100.0,21.9229,21.9448,21.9185,21.9404,45100.0
2008-06-20 12:05:00,50.11,50.18,50.11,50.16,68200.0,21.9404,21.971,21.9404,21.9623,68200.0
2008-06-20 12:10:00,50.16,50.23,50.15,50.2,60500.0,21.9623,21.9929,21.9579,21.9798,60500.0
2008-06-20 12:15:00,50.19,50.24,50.18,50.24,40500.0,21.9754,21.9973,21.971,21.9973,40500.0
2008-06-20 12:20:00,50.24,50.3,50.24,50.29,51700.0,21.9973,22.0236,21.9973,22.0192,51700.0
2008-06-20 12:25:00,50.3,50.49,50.3,50.47,103200.0,22.0236,22.1068,22.0236,22.098,103200.0
2008-06-20 12:30:00,50.47,50.49,50.42,50.43,216800.0,22.098,22.1068,22.0761,22.0805,216800.0
2008-06-20 12:35:00,50.43,50.47,50.4,50.4,57600.0,22.0805,22.098,22.0674,22.0674,57600.0
2008-06-20 12:40:00,50.4,50.44,50.37,50.42,75600.0,22.0674,22.0849,22.0542,22.0761,75600.0
2008-06-20 12:45:00,50.41,50.42,50.34,50.34,77700.0,22.0717,22.0761,22.0411,22.0411,77700.0
2008-06-20 12:50:00,50.35,50.35,50.24,50.25,119900.0,22.0455,22.0455,21.9973,22.0017,119900.0
2008-06-20 12:55:00,50.24,50.28,50.21,50.25,155300.0,21.9973,22.0148,21.9842,22.0017,155300.0
2008-06-20 13:00:00,50.26,50.29,50.23,50.28,67100.0,22.0061,22.0192,21.9929,22.0148,67100.0
2008-06-20 13:05:00,50.28,50.34,50.28,50.28,50000.0,22.0148,22.0411,22.0148,22.0148,50000.0
2008-06-20 13:10:00,50.28,50.32,50.2,50.25,142400.0,22.0148,22.0323,21.9798,22.0017,142400.0
2008-06-20 13:15:00,50.25,50.28,50.24,50.26,76800.0,22.0017,22.0148,21.9973,22.0061,76800.0
2008-06-20 13:20:00,50.25,50.26,50.18,50.21,122300.0,22.0017,22.0061,21.971,21.9842,122300.0
2008-06-20 13:25:00,50.21,50.23,50.18,50.2,88900.0,21.9842,21.9929,21.971,21.9798,88900.0
2008-06-20 13:30:00,50.2,50.24,50.07,50.22,184000.0,21.9798,21.9973,21.9229,21.9885,184000.0
2008-06-20 13:35:00,50.22,50.25,50.2,50.24,66400.0,21.9885,22.0017,21.9798,21.9973,66400.0
2008-06-20 13:40:00,50.24,50.3,50.24,50.25,58500.0,21.9973,22.0236,21.9973,22.0017,58500.0
2008-06-20 13:45:00,50.24,50.28,50.19,50.24,60200.0,21.9973,22.0148,21.9754,21.9973,60200.0
2008-06-20 13:50:00,50.24,50.34,50.24,50.33,47400.0,21.9973,22.0411,21.9973,22.0367,47400.0
2008-06-20 13:55:00,50.34,50.38,50.19,50.21,87700.0,22.0411,22.0586,21.9754,21.9842,87700.0
2008-06-20 14:00:00,50.21,50.24,50.18,50.21,115600.0,21.9842,21.9973,21.971,21.9842,115600.0
2008-06-20 14:05:00,50.21,50.23,50.19,50.2,77100.0,21.9842,21.9929,21.9754,21.9798,77100.0
2008-06-20 14:10:00,50.2,50.21,50.15,50.18,132000.0,21.9798,21.9842,21.9579,21.971,132000.0
2008-06-20 14:15:00,50.18,50.22,50.17,50.2,182600.0,21.971,21.9885,21.9667,21.9798,182600.0
2008-06-20 14:20:00,50.2,50.23,50.19,50.2,54600.0,21.9798,21.9929,21.9754,21.9798,54600.0
2008-06-20 14:25:00,50.21,50.22,50.19,50.21,97100.0,21.9842,21.9885,21.9754,21.9842,97100.0
2008-06-20 14:30:00,50.2,50.23,50.2,50.21,53600.0,21.9798,21.9929,21.9798,21.9842,53600.0
2008-06-20 14:35:00,50.21,50.28,50.2,50.24,103100.0,21.9842,22.0148,21.9798,21.9973,103100.0
2008-06-20 14:40:00,50.24,50.32,50.22,50.29,120700.0,21.9973,22.0323,21.9885,22.0192,120700.0
2008-06-20 14:45:00,50.29,50.33,50.21,50.21,94400.0,22.0192,22.0367,21.9842,21.9842,94400.0
2008-06-20 14:50:00,50.21,50.22,50.18,50.19,149900.0,21.9842,21.9885,21.971,21.9754,149900.0
2008-06-20 14:55:00,50.19,50.22,50.18,50.2,150200.0,21.9754,21.9885,21.971,21.9798,150200.0
2008-06-20 15:00:00,50.19,50.21,50.17,50.17,132200.0,21.9754,21.9842,21.9667,21.9667,132200.0
2008-06-20 15:05:00,50.18,50.19,50.13,50.15,174300.0,21.971,21.9754,21.9491,21.9579,174300.0
2008-06-20 15:10:00,50.15,50.19,50.08,50.18,118900.0,21.9579,21.9754,21.9272,21.971,118900.0
2008-06-20 15:15:00,50.19,50.2,50.17,50.19,99300.0,21.9754,21.9798,21.9667,21.9754,99300.0
2008-06-20 15:20:00,50.19,50.35,50.18,50.35,99100.0,21.9754,22.0455,21.971,22.0455,99100.0
2008-06-20 15:25:00,50.35,50.36,50.17,50.22,121300.0,22.0455,22.0498,21.9667,21.9885,121300.0
2008-06-20 15:30:00,50.22,50.23,50.19,50.2,104200.0,21.9885,21.9929,21.9754,21.9798,104200.0
2008-06-20 15:35:00,50.21,50.25,50.19,50.2,130900.0,21.9842,22.0017,21.9754,21.9798,130900.0
2008-06-20 15:40:00,50.2,50.34,50.09,50.17,236500.0,21.9798,22.0411,21.9316,21.9667,236500.0
2008-06-20 15:45:00,50.18,50.24,50.18,50.2,175300.0,21.971,21.9973,21.971,21.9798,175300.0
2008-06-20 15:50:00,50.2,50.24,50.18,50.22,224100.0,21.9798,21.9973,21.971,21.9885,224100.0
2008-06-20 15:55:00,50.22,50.23,50.15,50.2,348900.0,21.9885,21.9929,21.9579,21.9798,348900.0
2008-06-23 09:30:00,50.33,50.34,49.9,50.04,217600.0,22.0367,22.0411,21.8484,21.9097,217600.0
2008-06-23 09:35:00,50.03,50.19,50.03,50.12,86100.0,21.9054,21.9754,21.9054,21.9448,86100.0
2008-06-23 09:40:00,50.11,50.17,50.09,50.09,60200.0,21.9404,21.9667,21.9316,21.9316,60200.0
2008-06-23 09:45:00,50.09,50.11,50.05,50.1,92400.0,21.9316,21.9404,21.9141,21.936,92400.0
2008-06-23 09:50:00,50.1,50.15,50.07,50.09,169800.0,21.936,21.9579,21.9229,21.9316,169800.0
2008-06-23 09:55:00,50.09,50.1,49.94,50.0,278600.0,21.9316,21.936,21.8659,21.8922,278600.0
2008-06-23 10:00:00,50.0,50.02,49.98,50.01,142100.0,21.8922,21.901,21.8835,21.8966,142100.0
2008-06-23 10:05:00,50.0,50.05,49.98,50.01,86800.0,21.8922,21.9141,21.8835,21.8966,86800.0
2008-06-23 10:10:00,50.0,50.06,50.0,50.04,61500.0,21.8922,21.9185,21.8922,21.9097,61500.0
2008-06-23 10:15:00,50.05,50.07,50.04,50.04,135100.0,21.9141,21.9229,21.9097,21.9097,135100.0
2008-06-23 10:20:00,50.05,50.08,50.04,50.07,150500.0,21.9141,21.9272,21.9097,21.9229,150500.0
2008-06-23 10:25:00,50.07,50.07,50.03,50.04,108200.0,21.9229,21.9229,21.9054,21.9097,108200.0
2008-06-23 10:30:00,50.04,50.07,50.04,50.04,107900.0,21.9097,21.9229,21.9097,21.9097,107900.0
2008-06-23 10:35:00,50.04,50.06,50.02,50.05,128500.0,21.9097,21.9185,21.901,21.9141,128500.0
2008-06-23 10:40:00,50.05,50.1,50.04,50.1,123600.0,21.9141,21.936,21.9097,21.936,123600.0
2008-06-23 10:45:00,50.09,50.13,50.07,50.11,54900.0,21.9316,21.9491,21.9229,21.9404,54900.0
2008-06-23 10:50:00,50.12,50.2,50.12,50.19,80600.0,21.9448,21.9798,21.9448,21.9754,80600.0
2008-06-23 10:55:00,50.19,50.26,50.18,50.21,49300.0,21.9754,22.0061,21.971,21.9842,49300.0
2008-06-23 11:00:00,50.21,50.28,50.21,50.26,51700.0,21.9842,22.0148,21.9842,22.0061,51700.0
2008-06-23 11:05:00,50.26,50.27,50.24,50.25,83200.0,22.0061,22.0104,21.9973,22.0017,83200.0
2008-06-23 11:10:00,50.26,50.28,50.25,50.25,68400.0,22.0061,22.0148,22.0017,22.0017,68400.0
2008-06-23 11:15:00,50.27,50.3,50.2,50.21,132400.0,22.0104,22.0236,21.9798,21.9842,132400.0
2008-06-23 11:20:00,50.21,50.25,50.19,50.23,80600.0,21.9842,22.0017,21.9754,21.9929,80600.0
2008-06-23 11:25:00,50.23,50.25,50.21,50.22,108500.0,21.9929,22.0017,21.9842,21.9885,108500.0
2008-06-23 11:30:00,50.22,50.23,50.18,50.2,78400.0,21.9885,21.9929,21.971,21.9798,78400.0
2008-06-23 11:35:00,50.21,50.26,50.19,50.24,63700.0,21.9842,22.0061,21.9754,21.9973,63700.0
2008-06-23 11:40:00,50.24,50.24,50.23,50.24,36100.0,21.9973,21.9973,21.9929,21.9973,36100.0
2008-06-23 11:45:00,50.24,50.24,50.19,50.2,87000.0,21.9973,21.9973,21.9754,21.9798,87000.0
2008-06-23 11:50:00,50.21,50.25,50.2,50.23,37900.0,21.9842,22.0017,21.9798,21.9929,37900.0
2008-06-23 11:55:00,50.24,50.25,50.23,50.24,59800.0,21.9973,22.0017,21.9929,21.9973,59800.0
2008-06-23 12:00:00,50.25,50.25,50.22,50.25,75900.0,22.0017,22.0017,21.9885,22.0017,75900.0
2008-06-23 12:05:00,50.25,50.25,50.2,50.2,65400.0,22.0017,22.0017,21.9798,21.9798,65400.0
2008-06-23 12:10:00,50.2,50.21,50.17,50.18,40700.0,21.9798,21.9842,21.9667,21.971,40700.0
2008-06-23 12:15:00,50.18,50.19,50.15,50.16,62500.0,21.971,21.9754,21.9579,21.9623,62500.0
2008-06-23 12:20:00,50.15,50.18,50.14,50.15,48100.0,21.9579,21.971,21.9535,21.9579,48100.0
2008-06-23 12:25:00,50.16,50.16,50.15,50.15,43000.0,21.9623,21.9623,21.9579,21.9579,43000.0
2008-06-23 12:30:00,50.15,50.16,50.12,50.12,73400.0,21.9579,21.9623,21.9448,21.9448,73400.0
2008-06-23 12:35:00,50.12,50.12,50.1,50.1,58100.0,21.9448,21.9448,21.936,21.936,58100.0
2008-06-23 12:40:00,50.1,50.18,50.1,50.18,66000.0,21.936,21.971,21.936,21.971,66000.0
2008-06-23 12:45:00,50.18,50.25,50.16,50.24,40600.0,21.971,22.0017,21.9623,21.9973,40600.0
2008-06-23 12:50:00,50.24,50.25,50.23,50.24,44400.0,21.9973,22.0017,21.9929,21.9973,44400.0
2008-06-23 12:55:00,50.25,50.28,50.24,50.28,55700.0,22.0017,22.0148,21.9973,22.0148,55700.0
2008-06-23 13:00:00,50.27,50.3,50.26,50.3,37100.0,22.0104,22.0236,22.0061,22.0236,37100.0
2008-06-23 13:05:00,50.3,50.41,50.29,50.41,80800.0,22.0236,22.0717,22.0192,22.0717,80800.0
2008-06-23 13:10:00,50.41,50.41,50.36,50.36,41700.0,22.0717,22.0717,22.0498,22.0498,41700.0
2008-06-23 13:15:00,50.35,50.43,50.34,50.42,28700.0,22.0455,22.0805,22.0411,22.0761,28700.0
2008-06-23 13:20:00,50.41,50.54,50.41,50.52,56000.0,22.0717,22.1287,22.0717,22.1199,56000.0
2008-06-23 13:25:00,50.51,50.52,50.4,50.42,32700.0,22.1155,22.1199,22.0674,22.0761,32700.0
2008-06-23 13:30:00,50.41,50.42,50.39,50.41,61700.0,22.0717,22.0761,22.063,22.0717,61700.0
2008-06-23 13:35:00,50.41,50.52,50.41,50.47,63100.0,22.0717,22.1199,22.0717,22.098,63100.0
2008-06-23 13:40:00,50.46,50.58,50.46,50.53,64600.0,22.0936,22.1462,22.0936,22.1243,64600.0
2008-06-23 13:45:00,50.52,50.56,50.51,50.51,54500.0,22.1199,22.1374,22.1155,22.1155,54500.0
2008-06-23 13:50:00,50.52,50.52,50.46,50.49,44900.0,22.1199,22.1199,22.0936,22.1068,44900.0
2008-06-23 13:55:00,50.49,50.54,50.48,50.52,71400.0,22.1068,22.1287,22.1024,22.1199,71400.0
2008-06-23 14:00:00,50.51,50.55,50.49,50.51,79100.0,22.1155,22.133,22.1068,22.1155,79100.0
2008-06-23 14:05:00,50.51,50.61,50.51,50.55,48500.0,22.1155,22.1593,22.1155,22.133,48500.0
2008-06-23 14:10:00,50.54,50.56,50.5,50.52,29300.0,22.1287,22.1374,22.1111,22.1199,29300.0
2008-06-23 14:15:00,50.52,50.6,50.51,50.59,55100.0,22.1199,22.1549,22.1155,22.1505,55100.0
2008-06-23 14:20:00,50.59,50.65,50.59,50.59,104000.0,22.1505,22.1768,22.1505,22.1505,104000.0
2008-06-23 14:25:00,50.59,50.59,50.51,50.52,82700.0,22.1505,22.1505,22.1155,22.1199,82700.0
2008-06-23 14:30:00,50.51,50.57,50.46,50.56,68100.0,22.1155,22.1418,22.0936,22.1374,68100.0
2008-06-23 14:35:00,50.56,50.61,50.56,50.59,53200.0,22.1374,22.1593,22.1374,22.1505,53200.0
2008-06-23 14:40:00,50.59,50.62,50.54,50.54,57100.0,22.1505,22.1637,22.1287,22.1287,57100.0
2008-06-23 14:45:00,50.55,50.56,50.44,50.45,46300.0,22.133,22.1374,22.0849,22.0892,46300.0
2008-06-23 14:50:00,50.45,50.46,50.4,50.42,94700.0,22.0892,22.0936,22.0674,22.0761,94700.0
2008-06-23 14:55:00,50.42,50.5,50.42,50.49,56300.0,22.0761,22.1111,22.0761,22.1068,56300.0
2008-06-23 15:00:00,50.49,50.53,50.45,50.49,43400.0,22.1068,22.1243,22.0892,22.1068,43400.0
2008-06-23 15:05:00,50.49,50.62,50.49,50.6,77700.0,22.1068,22.1637,22.1068,22.1549,77700.0
2008-06-23 15:10:00,50.61,50.7,50.61,50.61,134600.0,22.1593,22.1987,22.1593,22.1593,134600.0
2008-06-23 15:15:00,50.61,50.65,50.52,50.54,116100.0,22.1593,22.1768,22.1199,22.1287,116100.0
2008-06-23 15:20:00,50.53,50.58,50.51,50.53,36600.0,22.1243,22.1462,22.1155,22.1243,36600.0
2008-06-23 15:25:00,50.53,50.61,50.51,50.59,153900.0,22.1243,22.1593,22.1155,22.1505,153900.0
2008-06-23 15:30:00,50.59,50.62,50.57,50.57,94000.0,22.1505,22.1637,22.1418,22.1418,94000.0
2008-06-23 15:35:00,50.57,50.6,50.56,50.57,29300.0,22.1418,22.1549,22.1374,22.1418,29300.0
2008-06-23 15:40:00,50.58,50.61,50.58,50.6,118200.0,22.1462,22.1593,22.1462,22.1549,118200.0
2008-06-23 15:45:00,50.6,50.65,50.6,50.63,86400.0,22.1549,22.1768,22.1549,22.1681,86400.0
2008-06-23 15:50:00,50.63,50.64,50.57,50.62,115700.0,22.1681,22.1724,22.1418,22.1637,115700.0
2008-06-23 15:55:00,50.61,50.68,50.61,50.65,157000.0,22.1593,22.19,22.1593,22.1768,157000.0
2008-06-24 09:30:00,50.25,50.39,50.05,50.29,237300.0,22.0017,22.063,21.9141,22.0192,237300.0
2008-06-24 09:35:00,50.3,50.54,50.29,50.41,186100.0,22.0236,22.1287,22.0192,22.0717,186100.0
2008-06-24 09:40:00,50.41,50.62,50.4,50.61,111800.0,22.0717,22.1637,22.0674,22.1593,111800.0
2008-06-24 09:45:00,50.61,50.63,50.59,50.6,103500.0,22.1593,22.1681,22.1505,22.1549,103500.0
2008-06-24 09:50:00,50.6,50.71,50.6,50.69,128800.0,22.1549,22.2031,22.1549,22.1943,128800.0
2008-06-24 09:55:00,50.7,50.78,50.69,50.71,110500.0,22.1987,22.2337,22.1943,22.2031,110500.0
2008-06-24 10:00:00,50.7,50.77,50.68,50.76,153300.0,22.1987,22.2294,22.19,22.225,153300.0
2008-06-24 10:05:00,50.76,50.8,50.76,50.79,90800.0,22.225,22.2425,22.225,22.2381,90800.0
2008-06-24 10:10:00,50.78,50.86,50.78,50.85,151300.0,22.2337,22.2688,22.2337,22.2644,151300.0
2008-06-24 10:15:00,50.84,50.87,50.83,50.86,147800.0,22.26,22.2731,22.2556,22.2688,147800.0
2008-06-24 10:20:00,50.85,50.88,50.85,50.87,68000.0,22.2644,22.2775,22.2644,22.2731,68000.0
2008-06-24 10:25:00,50.87,50.88,50.81,50.85,152200.0,22.2731,22.2775,22.2469,22.2644,152200.0
2008-06-24 10:30:00,50.85,50.87,50.74,50.81,114400.0,22.2644,22.2731,22.2162,22.2469,114400.0
2008-06-24 10:35:00,50.81,50.87,50.8,50.86,72300.0,22.2469,22.2731,22.2425,22.2688,72300.0
2008-06-24 10:40:00,50.87,50.94,50.84,50.94,111100.0,22.2731,22.3038,22.26,22.3038,111100.0
2008-06-24 10:45:00,50.93,51.13,50.93,51.12,187200.0,22.2994,22.387,22.2994,22.3826,187200.0
2008-06-24 10:50:00,51.12,51.15,51.1,51.14,124900.0,22.3826,22.3957,22.3738,22.3914,124900.0
2008-06-24 10:55:00,51.15,51.26,51.14,51.26,178600.0,22.3957,22.4439,22.3914,22.4439,178600.0
2008-06-24 11:00:00,51.27,51.31,51.24,51.27,138400.0,22.4483,22.4658,22.4351,22.4483,138400.0
2008-06-24 11:05:00,51.27,51.29,51.24,51.26,88300.0,22.4483,22.457,22.4351,22.4439,88300.0
2008-06-24 11:10:00,51.26,51.27,51.21,51.22,89400.0,22.4439,22.4483,22.422,22.4264,89400.0
2008-06-24 11:15:00,51.21,51.28,51.2,51.26,116000.0,22.422,22.4527,22.4176,22.4439,116000.0
2008-06-24 11:20:00,51.26,51.34,51.25,51.34,98700.0,22.4439,22.4789,22.4395,22.4789,98700.0
2008-06-24 11:25:00,51.34,51.35,51.32,51.34,43600.0,22.4789,22.4833,22.4702,22.4789,43600.0
2008-06-24 11:30:00,51.33,51.36,51.33,51.34,72400.0,22.4746,22.4877,22.4746,22.4789,72400.0
2008-06-24 11:35:00,51.34,51.35,51.28,51.28,81100.0,22.4789,22.4833,22.4527,22.4527,81100.0
2008-06-24 11:40:00,51.28,51.33,51.28,51.33,55100.0,22.4527,22.4746,22.4527,22.4746,55100.0
2008-06-24 11:45:00,51.32,51.35,51.31,51.32,70500.0,22.4702,22.4833,22.4658,22.4702,70500.0
2008-06-24 11:50:00,51.33,51.33,51.25,51.27,52400.0,22.4746,22.4746,22.4395,22.4483,52400.0
2008-06-24 11:55:00,51.27,51.31,51.23,51.23,73100.0,22.4483,22.4658,22.4308,22.4308,73100.0
2008-06-24 12:00:00,51.24,51.24,51.22,51.22,20200.0,22.4351,22.4351,22.4264,22.4264,20200.0
2008-06-24 12:05:00,51.22,51.26,51.21,51.25,60900.0,22.4264,22.4439,22.422,22.4395,60900.0
2008-06-24 12:10:00,51.24,51.27,51.22,51.23,76800.0,22.4351,22.4483,22.4264,22.4308,76800.0
2008-06-24 12:15:00,51.23,51.25,51.21,51.23,43900.0,22.4308,22.4395,22.422,22.4308,43900.0
2008-06-24 12:20:00,51.22,51.31,51.22,51.24,96600.0,22.4264,22.4658,22.4264,22.4351,96600.0
2008-06-24 12:25:00,51.24,51.46,51.23,51.46,164100.0,22.4351,22.5315,22.4308,22.5315,164100.0
2008-06-24 12:30:00,51.46,51.5,51.38,51.38,69600.0,22.5315,22.549,22.4964,22.4964,69600.0
2008-06-24 12:35:00,51.38,51.39,51.29,51.29,24100.0,22.4964,22.5008,22.457,22.457,24100.0
2008-06-24 12:40:00,51.3,51.36,51.28,51.35,31000.0,22.4614,22.4877,22.4527,22.4833,31000.0
2008-06-24 12:45:00,51.35,51.37,51.31,51.31,38600.0,22.4833,22.4921,22.4658,22.4658,38600.0
2008-06-24 12:50:00,51.31,51.34,51.27,51.33,53300.0,22.4658,22.4789,22.4483,22.4746,53300.0
2008-06-24 12:55:00,51.33,51.38,51.3,51.32,42600.0,22.4746,22.4964,22.4614,22.4702,42600.0
2008-06-24 13:00:00,51.31,51.35,51.29,51.3,39600.0,22.4658,22.4833,22.457,22.4614,39600.0
2008-06-24 13:05:00,51.3,51.31,51.27,51.31,57900.0,22.4614,22.4658,22.4483,22.4658,57900.0
2008-06-24 13:10:00,51.32,51.34,51.29,51.33,114100.0,22.4702,22.4789,22.457,22.4746,114100.0
2008-06-24 13:15:00,51.32,51.44,51.3,51.43,34600.0,22.4702,22.5227,22.4614,22.5183,34600.0
2008-06-24 13:20:00,51.43,51.49,51.42,51.46,66600.0,22.5183,22.5446,22.514,22.5315,66600.0
2008-06-24 13:25:00,51.47,51.47,51.42,51.42,29300.0,22.5358,22.5358,22.514,22.514,29300.0
2008-06-24 13:30:00,51.42,51.45,51.36,51.39,34100.0,22.514,22.5271,22.4877,22.5008,34100.0
2008-06-24 13:35:00,51.37,51.46,51.35,51.45,79700.0,22.4921,22.5315,22.4833,22.5271,79700.0
2008-06-24 13:40:00,51.46,51.48,51.44,51.47,55800.0,22.5315,22.5402,22.5227,22.5358,55800.0
2008-06-24 13:45:00,51.46,51.5,51.45,51.46,104600.0,22.5315,22.549,22.5271,22.5315,104600.0
2008-06-24 13:50:00,51.46,51.5,51.42,51.43,174200.0,22.5315,22.549,22.514,22.5183,174200.0
2008-06-24 13:55:00,51.44,51.44,51.38,51.4,30900.0,22.5227,22.5227,22.4964,22.5052,30900.0
2008-06-24 14:00:00,51.4,51.49,51.39,51.49,70700.0,22.5052,22.5446,22.5008,22.5446,70700.0
2008-06-24 14:05:00,51.49,51.51,51.38,51.39,130300.0,22.5446,22.5534,22.4964,22.5008,130300.0
2008-06-24 14:10:00,51.39,51.39,51.27,51.35,77400.0,22.5008,22.5008,22.4483,22.4833,77400.0
2008-06-24 14:15:00,51.35,51.42,51.35,51.38,53300.0,22.4833,22.514,22.4833,22.4964,53300.0
2008-06-24 14:20:00,51.39,51.42,51.34,51.39,80900.0,22.5008,22.514,22.4789,22.5008,80900.0
2008-06-24 14:25:00,51.39,51.54,51.39,51.46,67400.0,22.5008,22.5665,22.5008,22.5315,67400.0
2008-06-24 14:30:00,51.47,51.52,51.45,51.49,63700.0,22.5358,22.5577,22.5271,22.5446,63700.0
2008-06-24 14:35:00,51.5,51.5,51.46,51.48,68600.0,22.549,22.549,22.5315,22.5402,68600.0
2008-06-24 14:40:00,51.48,51.49,51.39,51.4,88400.0,22.5402,22.5446,22.5008,22.5052,88400.0
2008-06-24 14:45:00,51.4,51.43,51.32,51.41,74300.0,22.5052,22.5183,22.4702,22.5096,74300.0
2008-06-24 14:50:00,51.42,51.45,51.41,51.41,48600.0,22.514,22.5271,22.5096,22.5096,48600.0
2008-06-24 14:55:00,51.42,51.43,51.37,51.37,211200.0,22.514,22.5183,22.4921,22.4921,211200.0
2008-06-24 15:00:00,51.38,51.4,51.32,51.32,127900.0,22.4964,22.5052,22.4702,22.4702,127900.0
2008-06-24 15:05:00,51.33,51.35,51.19,51.2,194900.0,22.4746,22.4833,22.4133,22.4176,194900.0
2008-06-24 15:10:00,51.22,51.26,51.2,51.2,52800.0,22.4264,22.4439,22.4176,22.4176,52800.0
2008-06-24 15:15:00,51.19,51.24,51.15,51.21,77500.0,22.4133,22.4351,22.3957,22.422,77500.0
2008-06-24 15:20:00,51.21,51.25,51.16,51.2,85100.0,22.422,22.4395,22.4001,22.4176,85100.0
2008-06-24 15:25:00,51.2,51.24,51.08,51.24,89200.0,22.4176,22.4351,22.3651,22.4351,89200.0
2008-06-24 15:30:00,51.23,51.3,51.22,51.29,86700.0,22.4308,22.4614,22.4264,22.457,86700.0
2008-06-24 15:35:00,51.3,51.34,51.22,51.29,142000.0,22.4614,22.4789,22.4264,22.457,142000.0
2008-06-24 15:40:00,51.3,51.37,51.27,51.37,205400.0,22.4614,22.4921,22.4483,22.4921,205400.0
2008-06-24 15:45:00,51.36,51.37,51.32,51.32,89100.0,22.4877,22.4921,22.4702,22.4702,89100.0
2008-06-24 15:50:00,51.33,51.33,51.22,51.24,131500.0,22.4746,22.4746,22.4264,22.4351,131500.0
2008-06-24 15:55:00,51.24,51.27,51.18,51.19,279500.0,22.4351,22.4483,22.4089,22.4133,279500.0
2008-06-25 09:30:00,51.45,51.55,51.31,51.44,204200.0,22.5271,22.5709,22.4658,22.5227,204200.0
2008-06-25 09:35:00,51.44,51.6,51.25,51.57,186100.0,22.5227,22.5928,22.4395,22.5796,186100.0
2008-06-25 09:40:00,51.57,51.81,51.5,51.79,81900.0,22.5796,22.6847,22.549,22.676,81900.0
2008-06-25 09:45:00,51.78,51.94,51.78,51.89,74300.0,22.6716,22.7416,22.6716,22.7197,74300.0
2008-06-25 09:50:00,51.89,51.91,51.85,51.9,77200.0,22.7197,22.7285,22.7022,22.7241,77200.0
2008-06-25 09:55:00,51.9,51.94,51.87,51.9,181700.0,22.7241,22.7416,22.711,22.7241,181700.0
2008-06-25 10:00:00,51.89,51.94,51.89,51.9,96600.0,22.7197,22.7416,22.7197,22.7241,96600.0
2008-06-25 10:05:00,51.89,51.95,51.89,51.94,168200.0,22.7197,22.746,22.7197,22.7416,168200.0
2008-06-25 10:10:00,51.94,51.98,51.93,51.95,95200.0,22.7416,22.7591,22.7373,22.746,95200.0
2008-06-25 10:15:00,51.94,51.95,51.93,51.94,106300.0,22.7416,22.746,22.7373,22.7416,106300.0
2008-06-25 10:20:00,51.93,51.94,51.92,51.92,83300.0,22.7373,22.7416,22.7329,22.7329,83300.0
2008-06-25 10:25:00,51.93,51.95,51.85,51.92,653500.0,22.7373,22.746,22.7022,22.7329,653500.0
2008-06-25 10:30:00,51.92,51.97,51.91,51.93,86400.0,22.7329,22.7548,22.7285,22.7373,86400.0
2008-06-25 10:35:00,51.93,52.0,51.93,51.99,109700.0,22.7373,22.7679,22.7373,22.7635,109700.0
2008-06-25 10:40:00,51.98,52.0,51.97,51.98,106900.0,22.7591,22.7679,22.7548,22.7591,106900.0
2008-06-25 10:45:00,51.98,52.04,51.96,51.99,216400.0,22.7591,22.7854,22.7504,22.7635,216400.0
2008-06-25 10:50:00,51.99,52.01,51.92,51.93,104100.0,22.7635,22.7723,22.7329,22.7373,104100.0
2008-06-25 10:55:00,51.94,51.94,51.88,51.94,156400.0,22.7416,22.7416,22.7154,22.7416,156400.0
2008-06-25 11:00:00,51.94,52.0,51.92,51.99,69300.0,22.7416,22.7679,22.7329,22.7635,69300.0
2008-06-25 11:05:00,51.99,52.0,51.97,51.98,104200.0,22.7635,22.7679,22.7548,22.7591,104200.0
2008-06-25 11:10:00,51.98,52.0,51.98,51.99,75700.0,22.7591,22.7679,22.7591,22.7635,75700.0
2008-06-25 11:15:00,51.99,52.01,51.99,52.01,161000.0,22.7635,22.7723,22.7635,22.7723,161000.0
2008-06-25 11:20:00,52.0,52.06,51.99,52.02,192400.0,22.7679,22.7942,22.7635,22.7767,192400.0
2008-06-25 11:25:00,52.02,52.14,52.01,52.1,166700.0,22.7767,22.8292,22.7723,22.8117,166700.0
2008-06-25 11:30:00,52.09,52.16,52.09,52.16,86100.0,22.8073,22.838,22.8073,22.838,86100.0
2008-06-25 11:35:00,52.16,52.17,52.13,52.16,97400.0,22.838,22.8423,22.8248,22.838,97400.0
2008-06-25 11:40:00,52.15,52.17,52.12,52.12,58200.0,22.8336,22.8423,22.8204,22.8204,58200.0
2008-06-25 11:45:00,52.12,52.15,52.11,52.12,49800.0,22.8204,22.8336,22.8161,22.8204,49800.0
2008-06-25 11:50:00,52.13,52.13,52.06,52.08,61200.0,22.8248,22.8248,22.7942,22.8029,61200.0
2008-06-25 11:55:00,52.08,52.15,52.06,52.14,76900.0,22.8029,22.8336,22.7942,22.8292,76900.0
2008-06-25 12:00:00,52.14,52.16,52.11,52.15,60100.0,22.8292,22.838,22.8161,22.8336,60100.0
2008-06-25 12:05:00,52.15,52.18,52.13,52.18,56400.0,22.8336,22.8467,22.8248,22.8467,56400.0
2008-06-25 12:10:00,52.18,52.23,52.17,52.21,58100.0,22.8467,22.8686,22.8423,22.8599,58100.0
2008-06-25 12:15:00,52.21,52.22,52.18,52.18,86700.0,22.8599,22.8642,22.8467,22.8467,86700.0
2008-06-25 12:20:00,52.18,52.19,52.15,52.18,79300.0,22.8467,22.8511,22.8336,22.8467,79300.0
2008-06-25 12:25:00,52.18,52.19,52.15,52.16,35300.0,22.8467,22.8511,22.8336,22.838,35300.0
2008-06-25 12:30:00,52.16,52.17,52.16,52.16,51000.0,22.838,22.8423,22.838,22.838,51000.0
2008-06-25 12:35:00,52.16,52.2,52.16,52.2,45800.0,22.838,22.8555,22.838,22.8555,45800.0
2008-06-25 12:40:00,52.2,52.24,52.19,52.23,37600.0,22.8555,22.873,22.8511,22.8686,37600.0
2008-06-25 12:45:00,52.22,52.23,52.17,52.17,67600.0,22.8642,22.8686,22.8423,22.8423,67600.0
2008-06-25 12:50:00,52.17,52.18,52.15,52.16,52200.0,22.8423,22.8467,22.8336,22.838,52200.0
2008-06-25 12:55:00,52.17,52.17,52.15,52.15,30100.0,22.8423,22.8423,22.8336,22.8336,30100.0
2008-06-25 13:00:00,52.15,52.17,52.15,52.16,39900.0,22.8336,22.8423,22.8336,22.838,39900.0
2008-06-25 13:05:00,52.15,52.17,52.15,52.15,27700.0,22.8336,22.8423,22.8336,22.8336,27700.0
2008-06-25 13:10:00,52.15,52.19,52.15,52.15,56700.0,22.8336,22.8511,22.8336,22.8336,56700.0
2008-06-25 13:15:00,52.15,52.17,52.12,52.15,68400.0,22.8336,22.8423,22.8204,22.8336,68400.0
2008-06-25 13:20:00,52.15,52.19,52.15,52.16,33900.0,22.8336,22.8511,22.8336,22.838,33900.0
2008-06-25 13:25:00,52.16,52.18,52.16,52.16,27800.0,22.838,22.8467,22.838,22.838,27800.0
2008-06-25 13:30:00,52.16,52.2,52.16,52.17,54700.0,22.838,22.8555,22.838,22.8423,54700.0
2008-06-25 13:35:00,52.17,52.2,52.16,52.2,86300.0,22.8423,22.8555,22.838,22.8555,86300.0
2008-06-25 13:40:00,52.2,52.22,52.18,52.2,82100.0,22.8555,22.8642,22.8467,22.8555,82100.0
2008-06-25 13:45:00,52.2,52.21,52.15,52.16,58900.0,22.8555,22.8599,22.8336,22.838,58900.0
2008-06-25 13:50:00,52.17,52.26,52.16,52.26,78900.0,22.8423,22.8817,22.838,22.8817,78900.0
2008-06-25 13:55:00,52.26,52.27,52.24,52.26,68200.0,22.8817,22.8861,22.873,22.8817,68200.0
2008-06-25 14:00:00,52.26,52.27,52.24,52.26,66100.0,22.8817,22.8861,22.873,22.8817,66100.0
2008-06-25 14:05:00,52.27,52.36,52.26,52.32,209900.0,22.8861,22.9255,22.8817,22.908,209900.0
2008-06-25 14:10:00,52.32,52.46,52.24,52.27,295500.0,22.908,22.9693,22.873,22.8861,295500.0
2008-06-25 14:15:00,52.27,52.4,52.24,52.36,180800.0,22.8861,22.943,22.873,22.9255,180800.0
2008-06-25 14:20:00,52.36,52.45,52.34,52.42,185600.0,22.9255,22.9649,22.9168,22.9518,185600.0
2008-06-25 14:25:00,52.42,52.47,52.37,52.37,109500.0,22.9518,22.9737,22.9299,22.9299,109500.0
2008-06-25 14:30:00,52.38,52.43,52.34,52.42,166300.0,22.9343,22.9562,22.9168,22.9518,166300.0
2008-06-25 14:35:00,52.43,52.5,52.42,52.46,162500.0,22.9562,22.9868,22.9518,22.9693,162500.0
2008-06-25 14:40:00,52.46,52.5,52.38,52.43,152100.0,22.9693,22.9868,22.9343,22.9562,152100.0
2008-06-25 14:45:00,52.44,52.45,52.35,52.43,138200.0,22.9606,22.9649,22.9212,22.9562,138200.0
2008-06-25 14:50:00,52.43,52.51,52.42,52.47,138200.0,22.9562,22.9912,22.9518,22.9737,138200.0
2008-06-25 14:55:00,52.48,52.52,52.45,52.5,128000.0,22.9781,22.9956,22.9649,22.9868,128000.0
2008-06-25 15:00:00,52.5,52.65,52.5,52.6,137600.0,22.9868,23.0525,22.9868,23.0306,137600.0
2008-06-25 15:05:00,52.61,52.73,52.59,52.7,263400.0,23.035,23.0875,23.0262,23.0744,263400.0
2008-06-25 15:10:00,52.7,52.75,52.69,52.72,151400.0,23.0744,23.0963,23.07,23.0832,151400.0
2008-06-25 15:15:00,52.72,52.75,52.52,52.53,304900.0,23.0832,23.0963,22.9956,23.0,304900.0
2008-06-25 15:20:00,52.53,52.54,52.3,52.33,184600.0,23.0,23.0043,22.8993,22.9124,184600.0
2008-06-25 15:25:00,52.34,52.4,52.23,52.28,155400.0,22.9168,22.943,22.8686,22.8905,155400.0
2008-06-25 15:30:00,52.28,52.3,52.06,52.07,118600.0,22.8905,22.8993,22.7942,22.7986,118600.0
2008-06-25 15:35:00,52.07,52.17,52.04,52.17,172100.0,22.7986,22.8423,22.7854,22.8423,172100.0
2008-06-25 15:40:00,52.16,52.25,52.14,52.17,204300.0,22.838,22.8774,22.8292,22.8423,204300.0
2008-06-25 15:45:00,52.17,52.17,51.72,51.74,293400.0,22.8423,22.8423,22.6453,22.6541,293400.0
2008-06-25 15:50:00,51.73,51.97,51.73,51.83,261200.0,22.6497,22.7548,22.6497,22.6935,261200.0
2008-06-25 15:55:00,51.83,51.84,51.62,51.73,318400.0,22.6935,22.6979,22.6015,22.6497,318400.0
2008-06-26 09:30:00,51.1,51.54,50.94,51.09,174200.0,22.5791,22.7735,22.5084,22.5747,174200.0
2008-06-26 09:35:00,51.08,51.34,51.01,51.28,120400.0,22.5702,22.6851,22.5393,22.6586,120400.0
2008-06-26 09:40:00,51.28,51.47,51.22,51.24,138900.0,22.6586,22.7426,22.6321,22.6409,138900.0
2008-06-26 09:45:00,51.24,51.27,51.17,51.2,81300.0,22.6409,22.6542,22.61,22.6233,81300.0
2008-06-26 09:50:00,51.2,51.22,51.09,51.14,98800.0,22.6233,22.6321,22.5747,22.5967,98800.0
2008-06-26 09:55:00,51.13,51.16,51.1,51.11,96100.0,22.5923,22.6056,22.5791,22.5835,96100.0
2008-06-26 10:00:00,51.12,51.2,51.1,51.11,100700.0,22.5879,22.6233,22.5791,22.5835,100700.0
2008-06-26 10:05:00,51.11,51.2,51.07,51.15,209200.0,22.5835,22.6233,22.5658,22.6012,209200.0
2008-06-26 10:10:00,51.14,51.19,51.12,51.19,77400.0,22.5967,22.6188,22.5879,22.6188,77400.0
2008-06-26 10:15:00,51.17,51.18,51.1,51.12,62600.0,22.61,22.6144,22.5791,22.5879,62600.0
2008-06-26 10:20:00,51.13,51.19,51.13,51.15,49700.0,22.5923,22.6188,22.5923,22.6012,49700.0
2008-06-26 10:25:00,51.15,51.17,51.14,51.15,77200.0,22.6012,22.61,22.5967,22.6012,77200.0
2008-06-26 10:30:00,51.15,51.15,51.14,51.15,84000.0,22.6012,22.6012,22.5967,22.6012,84000.0
2008-06-26 10:35:00,51.15,51.16,51.1,51.11,137700.0,22.6012,22.6056,22.5791,22.5835,137700.0
2008-06-26 10:40:00,51.11,51.13,51.07,51.1,123200.0,22.5835,22.5923,22.5658,22.5791,123200.0
2008-06-26 10:45:00,51.1,51.15,51.04,51.04,140100.0,22.5791,22.6012,22.5526,22.5526,140100.0
2008-06-26 10:50:00,51.05,51.05,50.92,51.0,214500.0,22.557,22.557,22.4995,22.5349,214500.0
2008-06-26 10:55:00,51.01,51.03,50.94,50.96,86400.0,22.5393,22.5481,22.5084,22.5172,86400.0
2008-06-26 11:00:00,50.95,50.95,50.81,50.83,70200.0,22.5128,22.5128,22.4509,22.4598,70200.0
2008-06-26 11:05:00,50.83,50.94,50.83,50.91,78300.0,22.4598,22.5084,22.4598,22.4951,78300.0
2008-06-26 11:10:00,50.91,50.94,50.88,50.92,85200.0,22.4951,22.5084,22.4819,22.4995,85200.0
2008-06-26 11:15:00,50.91,50.92,50.76,50.76,131900.0,22.4951,22.4995,22.4288,22.4288,131900.0
2008-06-26 11:20:00,50.76,50.92,50.76,50.84,79200.0,22.4288,22.4995,22.4288,22.4642,79200.0
2008-06-26 11:25:00,50.83,50.93,50.81,50.91,74600.0,22.4598,22.504,22.4509,22.4951,74600.0
2008-06-26 11:30:00,50.91,50.93,50.87,50.9,48700.0,22.4951,22.504,22.4774,22.4907,48700.0
2008-06-26 11:35:00,50.9,50.95,50.85,50.89,74600.0,22.4907,22.5128,22.4686,22.4863,74600.0
2008-06-26 11:40:00,50.88,50.88,50.8,50.84,72400.0,22.4819,22.4819,22.4465,22.4642,72400.0
2008-06-26 11:45:00,50.82,50.85,50.8,50.82,111600.0,22.4553,22.4686,22.4465,22.4553,111600.0
2008-06-26 11:50:00,50.82,50.85,50.78,50.78,73700.0,22.4553,22.4686,22.4377,22.4377,73700.0
2008-06-26 11:55:00,50.78,50.81,50.76,50.78,67100.0,22.4377,22.4509,22.4288,22.4377,67100.0
2008-06-26 12:00:00,50.79,50.8,50.77,50.79,43700.0,22.4421,22.4465,22.4333,22.4421,43700.0
2008-06-26 12:05:00,50.79,50.79,50.75,50.77,65900.0,22.4421,22.4421,22.4244,22.4333,65900.0
2008-06-26 12:10:00,50.77,50.78,50.73,50.78,375100.0,22.4333,22.4377,22.4156,22.4377,375100.0
2008-06-26 12:15:00,50.78,50.81,50.77,50.81,31200.0,22.4377,22.4509,22.4333,22.4509,31200.0
2008-06-26 12:20:00,50.81,50.85,50.8,50.83,42100.0,22.4509,22.4686,22.4465,22.4598,42100.0
2008-06-26 12:25:00,50.84,50.86,50.79,50.79,37600.0,22.4642,22.473,22.4421,22.4421,37600.0
2008-06-26 12:30:00,50.79,50.8,50.75,50.75,49500.0,22.4421,22.4465,22.4244,22.4244,49500.0
2008-06-26 12:35:00,50.75,50.78,50.75,50.76,53000.0,22.4244,22.4377,22.4244,22.4288,53000.0
2008-06-26 12:40:00,50.76,50.78,50.75,50.75,34900.0,22.4288,22.4377,22.4244,22.4244,34900.0
2008-06-26 12:45:00,50.76,50.77,50.75,50.75,50000.0,22.4288,22.4333,22.4244,22.4244,50000.0
2008-06-26 12:50:00,50.75,50.77,50.74,50.75,103600.0,22.4244,22.4333,22.42,22.4244,103600.0
2008-06-26 12:55:00,50.75,50.76,50.73,50.74,104000.0,22.4244,22.4288,22.4156,22.42,104000.0
2008-06-26 13:00:00,50.74,50.76,50.74,50.76,76100.0,22.42,22.4288,22.42,22.4288,76100.0
2008-06-26 13:05:00,50.76,50.76,50.75,50.76,36800.0,22.4288,22.4288,22.4244,22.4288,36800.0
2008-06-26 13:10:00,50.76,50.8,50.75,50.76,112500.0,22.4288,22.4465,22.4244,22.4288,112500.0
2008-06-26 13:15:00,50.76,50.77,50.74,50.75,103100.0,22.4288,22.4333,22.42,22.4244,103100.0
2008-06-26 13:20:00,50.75,50.76,50.75,50.75,38600.0,22.4244,22.4288,22.4244,22.4244,38600.0
2008-06-26 13:25:00,50.75,50.76,50.74,50.75,94200.0,22.4244,22.4288,22.42,22.4244,94200.0
2008-06-26 13:30:00,50.75,50.76,50.75,50.75,53300.0,22.4244,22.4288,22.4244,22.4244,53300.0
2008-06-26 13:35:00,50.76,50.78,50.75,50.77,91200.0,22.4288,22.4377,22.4244,22.4333,91200.0
2008-06-26 13:40:00,50.76,50.81,50.75,50.8,103800.0,22.4288,22.4509,22.4244,22.4465,103800.0
2008-06-26 13:45:00,50.8,50.88,50.77,50.77,123800.0,22.4465,22.4819,22.4333,22.4333,123800.0
2008-06-26 13:50:00,50.78,50.83,50.75,50.79,103500.0,22.4377,22.4598,22.4244,22.4421,103500.0
2008-06-26 13:55:00,50.79,50.93,50.77,50.83,225800.0,22.4421,22.504,22.4333,22.4598,225800.0
2008-06-26 14:00:00,50.83,50.88,50.78,50.79,84400.0,22.4598,22.4819,22.4377,22.4421,84400.0
2008-06-26 14:05:00,50.79,50.8,50.77,50.78,55700.0,22.4421,22.4465,22.4333,22.4377,55700.0
2008-06-26 14:10:00,50.77,50.79,50.71,50.72,115200.0,22.4333,22.4421,22.4067,22.4112,115200.0
2008-06-26 14:15:00,50.71,50.73,50.65,50.68,63200.0,22.4067,22.4156,22.3802,22.3935,63200.0
2008-06-26 14:20:00,50.7,50.79,50.64,50.78,142100.0,22.4023,22.4421,22.3758,22.4377,142100.0
2008-06-26 14:25:00,50.78,50.8,50.75,50.77,95600.0,22.4377,22.4465,22.4244,22.4333,95600.0
2008-06-26 14:30:00,50.77,50.78,50.61,50.61,58700.0,22.4333,22.4377,22.3626,22.3626,58700.0
2008-06-26 14:35:00,50.61,50.69,50.57,50.63,89900.0,22.3626,22.3979,22.3449,22.3714,89900.0
2008-06-26 14:40:00,50.62,50.62,50.46,50.46,133900.0,22.367,22.367,22.2963,22.2963,133900.0
2008-06-26 14:45:00,50.47,50.5,50.3,50.32,141200.0,22.3007,22.314,22.2256,22.2344,141200.0
2008-06-26 14:50:00,50.33,50.4,50.27,50.34,199100.0,22.2388,22.2698,22.2123,22.2433,199100.0
2008-06-26 14:55:00,50.34,50.35,50.27,50.32,154700.0,22.2433,22.2477,22.2123,22.2344,154700.0
2008-06-26 15:00:00,50.32,50.39,50.31,50.33,112400.0,22.2344,22.2653,22.23,22.2388,112400.0
2008-06-26 15:05:00,50.33,50.34,50.29,50.29,110700.0,22.2388,22.2433,22.2212,22.2212,110700.0
2008-06-26 15:10:00,50.29,50.31,50.26,50.27,68400.0,22.2212,22.23,22.2079,22.2123,68400.0
2008-06-26 15:15:00,50.28,50.35,50.25,50.26,107700.0,22.2167,22.2477,22.2035,22.2079,107700.0
2008-06-26 15:20:00,50.25,50.34,50.21,50.31,155300.0,22.2035,22.2433,22.1858,22.23,155300.0
2008-06-26 15:25:00,50.31,50.42,50.28,50.29,156500.0,22.23,22.2786,22.2167,22.2212,156500.0
2008-06-26 15:30:00,50.29,50.35,50.28,50.3,95500.0,22.2212,22.2477,22.2167,22.2256,95500.0
2008-06-26 15:35:00,50.3,50.46,50.27,50.41,173000.0,22.2256,22.2963,22.2123,22.2742,173000.0
2008-06-26 15:40:00,50.41,50.44,50.29,50.38,323900.0,22.2742,22.2874,22.2212,22.2609,323900.0
2008-06-26 15:45:00,50.38,50.39,50.26,50.35,195500.0,22.2609,22.2653,22.2079,22.2477,195500.0
2008-06-26 15:50:00,50.35,50.36,50.17,50.21,284000.0,22.2477,22.2521,22.1681,22.1858,284000.0
2008-06-26 15:55:00,50.2,50.29,50.16,50.17,335100.0,22.1814,22.2212,22.1637,22.1681,335100.0
2008-06-27 09:30:00,50.11,50.2,50.0,50.06,310400.0,22.1416,22.1814,22.093,22.1195,310400.0
2008-06-27 09:35:00,50.06,50.25,50.05,50.24,97600.0,22.1195,22.2035,22.1151,22.1991,97600.0
2008-06-27 09:40:00,50.23,50.24,50.05,50.07,236900.0,22.1947,22.1991,22.1151,22.124,236900.0
2008-06-27 09:45:00,50.07,50.09,49.92,49.92,239200.0,22.124,22.1328,22.0577,22.0577,239200.0
2008-06-27 09:50:00,49.92,49.93,49.85,49.87,176700.0,22.0577,22.0621,22.0267,22.0356,176700.0
2008-06-27 09:55:00,49.88,49.9,49.65,49.71,125300.0,22.04,22.0488,21.9384,21.9649,125300.0
2008-06-27 10:00:00,49.71,49.95,49.7,49.84,98400.0,21.9649,22.0709,21.9605,22.0223,98400.0
2008-06-27 10:05:00,49.86,49.88,49.8,49.86,114900.0,22.0312,22.04,22.0047,22.0312,114900.0
2008-06-27 10:10:00,49.86,49.9,49.8,49.86,97000.0,22.0312,22.0488,22.0047,22.0312,97000.0
2008-06-27 10:15:00,49.86,49.91,49.8,49.91,125100.0,22.0312,22.0533,22.0047,22.0533,125100.0
2008-06-27 10:20:00,49.91,49.95,49.88,49.91,93700.0,22.0533,22.0709,22.04,22.0533,93700.0
2008-06-27 10:25:00,49.91,49.95,49.87,49.9,103900.0,22.0533,22.0709,22.0356,22.0488,103900.0
2008-06-27 10:30:00,49.89,50.23,49.89,50.11,192900.0,22.0444,22.1947,22.0444,22.1416,192900.0
2008-06-27 10:35:00,50.11,50.11,49.95,49.98,110800.0,22.1416,22.1416,22.0709,22.0842,110800.0
2008-06-27 10:40:00,49.99,50.03,49.91,49.91,93200.0,22.0886,22.1063,22.0533,22.0533,93200.0
2008-06-27 10:45:00,49.91,49.93,49.81,49.87,125100.0,22.0533,22.0621,22.0091,22.0356,125100.0
2008-06-27 10:50:00,49.87,49.88,49.68,49.68,136500.0,22.0356,22.04,21.9516,21.9516,136500.0
2008-06-27 10:55:00,49.68,49.76,49.65,49.69,97500.0,21.9516,21.987,21.9384,21.956,97500.0
2008-06-27 11:00:00,49.69,49.7,49.55,49.62,89600.0,21.956,21.9605,21.8942,21.9251,89600.0
2008-06-27 11:05:00,49.62,49.73,49.62,49.62,89900.0,21.9251,21.9737,21.9251,21.9251,89900.0
2008-06-27 11:10:00,49.62,49.62,49.51,49.55,149900.0,21.9251,21.9251,21.8765,21.8942,149900.0
2008-06-27 11:15:00,49.54,49.61,49.54,49.56,54900.0,21.8898,21.9207,21.8898,21.8986,54900.0
2008-06-27 11:20:00,49.56,49.59,49.56,49.57,38000.0,21.8986,21.9119,21.8986,21.903,38000.0
2008-06-27 11:25:00,49.57,49.72,49.57,49.72,69800.0,21.903,21.9693,21.903,21.9693,69800.0
2008-06-27 11:30:00,49.72,49.75,49.7,49.72,55000.0,21.9693,21.9826,21.9605,21.9693,55000.0
2008-06-27 11:35:00,49.71,49.72,49.68,49.69,56000.0,21.9649,21.9693,21.9516,21.956,56000.0
2008-06-27 11:40:00,49.68,49.68,49.6,49.63,50500.0,21.9516,21.9516,21.9163,21.9295,50500.0
2008-06-27 11:45:00,49.62,49.69,49.59,49.62,103400.0,21.9251,21.956,21.9119,21.9251,103400.0
2008-06-27 11:50:00,49.62,49.63,49.57,49.6,49200.0,21.9251,21.9295,21.903,21.9163,49200.0
2008-06-27 11:55:00,49.59,49.6,49.52,49.53,82900.0,21.9119,21.9163,21.8809,21.8853,82900.0
2008-06-27 12:00:00,49.53,49.63,49.52,49.62,77000.0,21.8853,21.9295,21.8809,21.9251,77000.0
2008-06-27 12:05:00,49.62,49.7,49.56,49.61,192700.0,21.9251,21.9605,21.8986,21.9207,192700.0
2008-06-27 12:10:00,49.61,49.64,49.57,49.62,143200.0,21.9207,21.934,21.903,21.9251,143200.0
2008-06-27 12:15:00,49.61,49.71,49.6,49.67,190000.0,21.9207,21.9649,21.9163,21.9472,190000.0
2008-06-27 12:20:00,49.66,49.72,49.65,49.66,139500.0,21.9428,21.9693,21.9384,21.9428,139500.0
2008-06-27 12:25:00,49.67,49.69,49.61,49.61,83100.0,21.9472,21.956,21.9207,21.9207,83100.0
2008-06-27 12:30:00,49.61,49.62,49.53,49.53,81900.0,21.9207,21.9251,21.8853,21.8853,81900.0
2008-06-27 12:35:00,49.53,49.54,49.5,49.5,96200.0,21.8853,21.8898,21.8721,21.8721,96200.0
2008-06-27 12:40:00,49.5,49.51,49.39,49.4,83300.0,21.8721,21.8765,21.8235,21.8279,83300.0
2008-06-27 12:45:00,49.4,49.42,49.31,49.32,112400.0,21.8279,21.8367,21.7881,21.7926,112400.0
2008-06-27 12:50:00,49.31,49.43,49.29,49.42,69000.0,21.7881,21.8412,21.7793,21.8367,69000.0
2008-06-27 12:55:00,49.41,49.46,49.3,49.38,87800.0,21.8323,21.8544,21.7837,21.8191,87800.0
2008-06-27 13:00:00,49.38,49.38,49.3,49.33,75400.0,21.8191,21.8191,21.7837,21.797,75400.0
2008-06-27 13:05:00,49.33,49.33,49.3,49.31,72000.0,21.797,21.797,21.7837,21.7881,72000.0
2008-06-27 13:10:00,49.3,49.34,49.25,49.26,206000.0,21.7837,21.8014,21.7616,21.766,206000.0
2008-06-27 13:15:00,49.26,49.38,49.25,49.34,72500.0,21.766,21.8191,21.7616,21.8014,72500.0
2008-06-27 13:20:00,49.33,49.42,49.33,49.39,125800.0,21.797,21.8367,21.797,21.8235,125800.0
2008-06-27 13:25:00,49.4,49.47,49.38,49.4,75600.0,21.8279,21.8588,21.8191,21.8279,75600.0
2008-06-27 13:30:00,49.41,49.48,49.38,49.44,70800.0,21.8323,21.8633,21.8191,21.8456,70800.0
2008-06-27 13:35:00,49.43,49.52,49.43,49.47,101500.0,21.8412,21.8809,21.8412,21.8588,101500.0
2008-06-27 13:40:00,49.49,49.52,49.33,49.42,116700.0,21.8677,21.8809,21.797,21.8367,116700.0
2008-06-27 13:45:00,49.42,49.49,49.37,49.45,95700.0,21.8367,21.8677,21.8147,21.85,95700.0
2008-06-27 13:50:00,49.45,49.49,49.35,49.4,119900.0,21.85,21.8677,21.8058,21.8279,119900.0
2008-06-27 13:55:00,49.39,49.55,49.39,49.49,95900.0,21.8235,21.8942,21.8235,21.8677,95900.0
2008-06-27 14:00:00,49.49,49.54,49.48,49.48,111400.0,21.8677,21.8898,21.8633,21.8633,111400.0
2008-06-27 14:05:00,49.48,49.51,49.45,49.45,85000.0,21.8633,21.8765,21.85,21.85,85000.0
2008-06-27 14:10:00,49.46,49.48,49.42,49.43,125300.0,21.8544,21.8633,21.8367,21.8412,125300.0
2008-06-27 14:15:00,49.43,49.53,49.43,49.46,99300.0,21.8412,21.8853,21.8412,21.8544,99300.0
2008-06-27 14:20:00,49.47,49.5,49.42,49.47,137600.0,21.8588,21.8721,21.8367,21.8588,137600.0
2008-06-27 14:25:00,49.46,49.65,49.44,49.5,149500.0,21.8544,21.9384,21.8456,21.8721,149500.0
2008-06-27 14:30:00,49.49,49.54,49.49,49.5,183300.0,21.8677,21.8898,21.8677,21.8721,183300.0
2008-06-27 14:35:00,49.5,49.51,49.49,49.49,76200.0,21.8721,21.8765,21.8677,21.8677,76200.0
2008-06-27 14:40:00,49.49,49.5,49.47,49.47,71400.0,21.8677,21.8721,21.8588,21.8588,71400.0
2008-06-27 14:45:00,49.47,49.48,49.42,49.43,65100.0,21.8588,21.8633,21.8367,21.8412,65100.0
2008-06-27 14:50:00,49.43,49.43,49.35,49.36,73100.0,21.8412,21.8412,21.8058,21.8102,73100.0
2008-06-27 14:55:00,49.35,49.37,49.25,49.36,127500.0,21.8058,21.8147,21.7616,21.8102,127500.0
2008-06-27 15:00:00,49.36,49.41,49.34,49.36,151300.0,21.8102,21.8323,21.8014,21.8102,151300.0
2008-06-27 15:05:00,49.37,49.47,49.36,49.47,82200.0,21.8147,21.8588,21.8102,21.8588,82200.0
2008-06-27 15:10:00,49.47,49.55,49.46,49.48,82900.0,21.8588,21.8942,21.8544,21.8633,82900.0
2008-06-27 15:15:00,49.48,49.49,49.31,49.31,111000.0,21.8633,21.8677,21.7881,21.7881,111000.0
2008-06-27 15:20:00,49.3,49.45,49.26,49.4,140300.0,21.7837,21.85,21.766,21.8279,140300.0
2008-06-27 15:25:00,49.4,49.41,49.25,49.3,183500.0,21.8279,21.8323,21.7616,21.7837,183500.0
2008-06-27 15:30:00,49.29,49.3,49.22,49.23,122800.0,21.7793,21.7837,21.7484,21.7528,122800.0
2008-06-27 15:35:00,49.24,49.36,49.24,49.35,145900.0,21.7572,21.8102,21.7572,21.8058,145900.0
2008-06-27 15:40:00,49.35,49.76,49.35,49.72,466000.0,21.8058,21.987,21.8058,21.9693,466000.0
2008-06-27 15:45:00,49.71,49.89,49.65,49.87,458300.0,21.9649,22.0444,21.9384,22.0356,458300.0
2008-06-27 15:50:00,49.87,49.93,49.74,49.91,686100.0,22.0356,22.0621,21.9781,22.0533,686100.0
2008-06-27 15:55:00,49.91,49.93,49.78,49.8,536500.0,22.0533,22.0621,21.9958,22.0047,536500.0
2008-06-30 09:30:00,49.8,49.83,49.3,49.54,154100.0,22.0047,22.0179,21.7837,21.8898,154100.0
2008-06-30 09:35:00,49.54,49.76,49.51,49.7,84500.0,21.8898,21.987,21.8765,21.9605,84500.0
2008-06-30 09:40:00,49.7,49.79,49.66,49.78,108600.0,21.9605,22.0002,21.9428,21.9958,108600.0
2008-06-30 09:45:00,49.75,49.82,49.73,49.74,115500.0,21.9826,22.0135,21.9737,21.9781,115500.0
2008-06-30 09:50:00,49.74,49.76,49.57,49.64,84800.0,21.9781,21.987,21.903,21.934,84800.0
2008-06-30 09:55:00,49.64,49.8,49.62,49.73,88800.0,21.934,22.0047,21.9251,21.9737,88800.0
2008-06-30 10:00:00,49.72,49.85,49.71,49.8,112300.0,21.9693,22.0267,21.9649,22.0047,112300.0
2008-06-30 10:05:00,49.8,49.83,49.78,49.81,106100.0,22.0047,22.0179,21.9958,22.0091,106100.0
2008-06-30 10:10:00,49.8,49.94,49.78,49.94,79400.0,22.0047,22.0665,21.9958,22.0665,79400.0
2008-06-30 10:15:00,49.93,49.96,49.89,49.94,59800.0,22.0621,22.0753,22.0444,22.0665,59800.0
2008-06-30 10:20:00,49.94,50.0,49.94,49.97,139700.0,22.0665,22.093,22.0665,22.0798,139700.0
2008-06-30 10:25:00,49.98,50.03,49.96,49.97,197500.0,22.0842,22.1063,22.0753,22.0798,197500.0
2008-06-30 10:30:00,49.97,50.01,49.89,49.9,97700.0,22.0798,22.0974,22.0444,22.0488,97700.0
2008-06-30 10:35:00,49.89,49.9,49.82,49.86,80000.0,22.0444,22.0488,22.0135,22.0312,80000.0
2008-06-30 10:40:00,49.87,49.9,49.76,49.76,47700.0,22.0356,22.0488,21.987,21.987,47700.0
2008-06-30 10:45:00,49.75,49.76,49.71,49.75,70800.0,21.9826,21.987,21.9649,21.9826,70800.0
2008-06-30 10:50:00,49.75,49.78,49.72,49.75,54500.0,21.9826,21.9958,21.9693,21.9826,54500.0
2008-06-30 10:55:00,49.76,49.8,49.74,49.76,95500.0,21.987,22.0047,21.9781,21.987,95500.0
2008-06-30 11:00:00,49.76,49.79,49.66,49.67,66200.0,21.987,22.0002,21.9428,21.9472,66200.0
2008-06-30 11:05:00,49.67,49.68,49.62,49.67,57700.0,21.9472,21.9516,21.9251,21.9472,57700.0
2008-06-30 11:10:00,49.67,49.76,49.67,49.72,85900.0,21.9472,21.987,21.9472,21.9693,85900.0
2008-06-30 11:15:00,49.73,49.78,49.72,49.77,86900.0,21.9737,21.9958,21.9693,21.9914,86900.0
2008-06-30 11:20:00,49.76,49.77,49.59,49.73,88600.0,21.987,21.9914,21.9119,21.9737,88600.0
2008-06-30 11:25:00,49.72,50.0,49.72,49.99,95200.0,21.9693,22.093,21.9693,22.0886,95200.0
2008-06-30 11:30:00,49.98,49.99,49.87,49.97,82000.0,22.0842,22.0886,22.0356,22.0798,82000.0
2008-06-30 11:35:00,49.96,49.96,49.84,49.85,75800.0,22.0753,22.0753,22.0223,22.0267,75800.0
2008-06-30 11:40:00,49.85,49.9,49.85,49.88,59700.0,22.0267,22.0488,22.0267,22.04,59700.0
2008-06-30 11:45:00,49.88,49.89,49.75,49.78,55700.0,22.04,22.0444,21.9826,21.9958,55700.0
2008-06-30 11:50:00,49.78,49.94,49.77,49.9,52100.0,21.9958,22.0665,21.9914,22.0488,52100.0
2008-06-30 11:55:00,49.9,50.01,49.89,49.98,60400.0,22.0488,22.0974,22.0444,22.0842,60400.0
2008-06-30 12:00:00,49.98,50.01,49.97,50.01,43200.0,22.0842,22.0974,22.0798,22.0974,43200.0
2008-06-30 12:05:00,50.01,50.01,49.99,50.0,41600.0,22.0974,22.0974,22.0886,22.093,41600.0
2008-06-30 12:10:00,50.0,50.02,49.99,50.01,96900.0,22.093,22.1019,22.0886,22.0974,96900.0
2008-06-30 12:15:00,50.01,50.03,49.99,50.01,158000.0,22.0974,22.1063,22.0886,22.0974,158000.0
2008-06-30 12:20:00,50.01,50.01,49.9,49.91,118000.0,22.0974,22.0974,22.0488,22.0533,118000.0
2008-06-30 12:25:00,49.91,49.91,49.8,49.83,98800.0,22.0533,22.0533,22.0047,22.0179,98800.0
2008-06-30 12:30:00,49.82,49.89,49.81,49.89,55900.0,22.0135,22.0444,22.0091,22.0444,55900.0
2008-06-30 12:35:00,49.89,49.95,49.89,49.94,36700.0,22.0444,22.0709,22.0444,22.0665,36700.0
2008-06-30 12:40:00,49.94,50.01,49.93,50.01,35200.0,22.0665,22.0974,22.0621,22.0974,35200.0
2008-06-30 12:45:00,50.01,50.09,50.0,50.08,75900.0,22.0974,22.1328,22.093,22.1284,75900.0
2008-06-30 12:50:00,50.08,50.16,50.06,50.11,65800.0,22.1284,22.1637,22.1195,22.1416,65800.0
2008-06-30 12:55:00,50.11,50.13,50.0,50.12,43100.0,22.1416,22.1505,22.093,22.146,43100.0
2008-06-30 13:00:00,50.13,50.17,50.0,50.03,49000.0,22.1505,22.1681,22.093,22.1063,49000.0
2008-06-30 13:05:00,50.02,50.14,50.02,50.09,35400.0,22.1019,22.1549,22.1019,22.1328,35400.0
2008-06-30 13:10:00,50.1,50.15,50.04,50.04,45900.0,22.1372,22.1593,22.1107,22.1107,45900.0
2008-06-30 13:15:00,50.05,50.11,50.05,50.1,33500.0,22.1151,22.1416,22.1151,22.1372,33500.0
2008-06-30 13:20:00,50.11,50.15,50.1,50.12,44700.0,22.1416,22.1593,22.1372,22.146,44700.0
2008-06-30 13:25:00,50.13,50.13,50.11,50.12,48000.0,22.1505,22.1505,22.1416,22.146,48000.0
2008-06-30 13:30:00,50.12,50.15,50.12,50.14,43500.0,22.146,22.1593,22.146,22.1549,43500.0
2008-06-30 13:35:00,50.14,50.16,50.14,50.15,75800.0,22.1549,22.1637,22.1549,22.1593,75800.0
2008-06-30 13:40:00,50.15,50.15,50.05,50.08,81800.0,22.1593,22.1593,22.1151,22.1284,81800.0
2008-06-30 13:45:00,50.08,50.08,49.92,49.94,98700.0,22.1284,22.1284,22.0577,22.0665,98700.0
2008-06-30 13:50:00,49.93,49.97,49.83,49.92,91500.0,22.0621,22.0798,22.0179,22.0577,91500.0
2008-06-30 13:55:00,49.92,50.02,49.92,50.0,70000.0,22.0577,22.1019,22.0577,22.093,70000.0
2008-06-30 14:00:00,50.0,50.07,49.97,50.0,66500.0,22.093,22.124,22.0798,22.093,66500.0
2008-06-30 14:05:00,50.0,50.07,49.91,50.05,50900.0,22.093,22.124,22.0533,22.1151,50900.0
2008-06-30 14:10:00,50.04,50.04,49.94,49.99,45800.0,22.1107,22.1107,22.0665,22.0886,45800.0
2008-06-30 14:15:00,50.0,50.02,49.99,50.0,20400.0,22.093,22.1019,22.0886,22.093,20400.0
2008-06-30 14:20:00,50.0,50.01,49.96,49.96,71100.0,22.093,22.0974,22.0753,22.0753,71100.0
2008-06-30 14:25:00,49.96,50.0,49.96,49.96,88600.0,22.0753,22.093,22.0753,22.0753,88600.0
2008-06-30 14:30:00,49.96,49.97,49.85,49.89,105100.0,22.0753,22.0798,22.0267,22.0444,105100.0
2008-06-30 14:35:00,49.89,49.9,49.84,49.88,40300.0,22.0444,22.0488,22.0223,22.04,40300.0
2008-06-30 14:40:00,49.88,49.95,49.84,49.89,40000.0,22.04,22.0709,22.0223,22.0444,40000.0
2008-06-30 14:45:00,49.9,49.9,49.88,49.89,42300.0,22.0488,22.0488,22.04,22.0444,42300.0
2008-06-30 14:50:00,49.89,49.9,49.85,49.88,41000.0,22.0444,22.0488,22.0267,22.04,41000.0
2008-06-30 14:55:00,49.88,49.95,49.87,49.91,72400.0,22.04,22.0709,22.0356,22.0533,72400.0
2008-06-30 15:00:00,49.92,50.0,49.92,49.99,44100.0,22.0577,22.093,22.0577,22.0886,44100.0
2008-06-30 15:05:00,50.0,50.05,50.0,50.01,60300.0,22.093,22.1151,22.093,22.0974,60300.0
2008-06-30 15:10:00,50.01,50.08,50.0,50.08,74600.0,22.0974,22.1284,22.093,22.1284,74600.0
2008-06-30 15:15:00,50.08,50.12,50.07,50.08,107200.0,22.1284,22.146,22.124,22.1284,107200.0
2008-06-30 15:20:00,50.08,50.09,50.04,50.06,111300.0,22.1284,22.1328,22.1107,22.1195,111300.0
2008-06-30 15:25:00,50.06,50.08,50.04,50.04,88100.0,22.1195,22.1284,22.1107,22.1107,88100.0
2008-06-30 15:30:00,50.04,50.05,49.98,49.99,154600.0,22.1107,22.1151,22.0842,22.0886,154600.0
2008-06-30 15:35:00,49.98,50.01,49.95,49.99,162900.0,22.0842,22.0974,22.0709,22.0886,162900.0
2008-06-30 15:40:00,50.0,50.0,49.94,49.94,235600.0,22.093,22.093,22.0665,22.0665,235600.0
2008-06-30 15:45:00,49.93,49.94,49.57,49.59,331500.0,22.0621,22.0665,21.903,21.9119,331500.0
2008-06-30 15:50:00,49.59,49.65,49.49,49.52,349500.0,21.9119,21.9384,21.8677,21.8809,349500.0
2008-06-30 15:55:00,49.52,49.53,48.84,49.35,560600.0,21.8809,21.8853,21.5805,21.8058,560600.0
2008-07-01 09:30:00,49.03,49.06,48.82,48.94,406900.0,21.6644,21.6777,21.5716,21.6247,406900.0
2008-07-01 09:35:00,48.93,49.01,48.89,48.9,229800.0,21.6202,21.6556,21.6026,21.607,229800.0
2008-07-01 09:40:00,48.89,48.93,48.89,48.91,110200.0,21.6026,21.6202,21.6026,21.6114,110200.0
2008-07-01 09:45:00,48.9,48.92,48.89,48.89,213900.0,21.607,21.6158,21.6026,21.6026,213900.0
2008-07-01 09:50:00,48.9,48.95,48.84,48.93,210500.0,21.607,21.6291,21.5805,21.6202,210500.0
2008-07-01 09:55:00,48.92,48.97,48.86,48.91,187500.0,21.6158,21.6379,21.5893,21.6114,187500.0
2008-07-01 10:00:00,48.91,49.08,48.87,48.9,229900.0,21.6114,21.6865,21.5937,21.607,229900.0
2008-07-01 10:05:00,48.9,48.96,48.77,48.77,269200.0,21.607,21.6335,21.5495,21.5495,269200.0
2008-07-01 10:10:00,48.78,48.82,48.73,48.75,124800.0,21.554,21.5716,21.5319,21.5407,124800.0
2008-07-01 10:15:00,48.75,48.79,48.74,48.78,144300.0,21.5407,21.5584,21.5363,21.554,144300.0
2008-07-01 10:20:00,48.78,48.88,48.78,48.83,104700.0,21.554,21.5981,21.554,21.576,104700.0
2008-07-01 10:25:00,48.83,48.84,48.82,48.84,130100.0,21.576,21.5805,21.5716,21.5805,130100.0
2008-07-01 10:30:00,48.83,48.95,48.83,48.95,95700.0,21.576,21.6291,21.576,21.6291,95700.0
2008-07-01 10:35:00,48.95,49.1,48.94,49.06,83200.0,21.6291,21.6953,21.6247,21.6777,83200.0
2008-07-01 10:40:00,49.06,49.08,48.95,49.01,82900.0,21.6777,21.6865,21.6291,21.6556,82900.0
2008-07-01 10:45:00,49.01,49.09,48.91,49.06,342700.0,21.6556,21.6909,21.6114,21.6777,342700.0
2008-07-01 10:50:00,49.06,49.32,49.04,49.16,181800.0,21.6777,21.7926,21.6688,21.7219,181800.0
2008-07-01 10:55:00,49.17,49.27,49.14,49.27,80800.0,21.7263,21.7705,21.713,21.7705,80800.0
2008-07-01 11:00:00,49.26,49.34,49.25,49.33,90000.0,21.766,21.8014,21.7616,21.797,90000.0
2008-07-01 11:05:00,49.33,49.35,49.24,49.3,106800.0,21.797,21.8058,21.7572,21.7837,106800.0
2008-07-01 11:10:00,49.3,49.33,49.3,49.31,60300.0,21.7837,21.797,21.7837,21.7881,60300.0
2008-07-01 11:15:00,49.32,49.33,49.2,49.29,107000.0,21.7926,21.797,21.7395,21.7793,107000.0
2008-07-01 11:20:00,49.29,49.32,49.29,49.32,84800.0,21.7793,21.7926,21.7793,21.7926,84800.0
2008-07-01 11:25:00,49.31,49.37,49.31,49.36,55500.0,21.7881,21.8147,21.7881,21.8102,55500.0
2008-07-01 11:30:00,49.36,49.36,49.18,49.22,104600.0,21.8102,21.8102,21.7307,21.7484,104600.0
2008-07-01 11:35:00,49.21,49.3,49.2,49.29,94000.0,21.744,21.7837,21.7395,21.7793,94000.0
2008-07-01 11:40:00,49.29,49.35,49.28,49.33,96200.0,21.7793,21.8058,21.7749,21.797,96200.0
2008-07-01 11:45:00,49.33,49.38,49.32,49.36,105200.0,21.797,21.8191,21.7926,21.8102,105200.0
2008-07-01 11:50:00,49.36,49.41,49.34,49.34,87300.0,21.8102,21.8323,21.8014,21.8014,87300.0
2008-07-01 11:55:00,49.34,49.35,49.13,49.22,100300.0,21.8014,21.8058,21.7086,21.7484,100300.0
2008-07-01 12:00:00,49.23,49.33,49.16,49.24,90700.0,21.7528,21.797,21.7219,21.7572,90700.0
2008-07-01 12:05:00,49.23,49.37,49.17,49.36,64300.0,21.7528,21.8147,21.7263,21.8102,64300.0
2008-07-01 12:10:00,49.35,49.4,49.3,49.33,122200.0,21.8058,21.8279,21.7837,21.797,122200.0
2008-07-01 12:15:00,49.33,49.38,49.32,49.35,91400.0,21.797,21.8191,21.7926,21.8058,91400.0
2008-07-01 12:20:00,49.36,49.44,49.32,49.44,153800.0,21.8102,21.8456,21.7926,21.8456,153800.0
2008-07-01 12:25:00,49.44,49.48,49.28,49.36,134200.0,21.8456,21.8633,21.7749,21.8102,134200.0
2008-07-01 12:30:00,49.36,49.54,49.34,49.52,134900.0,21.8102,21.8898,21.8014,21.8809,134900.0
2008-07-01 12:35:00,49.52,49.64,49.52,49.6,118700.0,21.8809,21.934,21.8809,21.9163,118700.0
2008-07-01 12:40:00,49.6,49.6,49.3,49.36,69500.0,21.9163,21.9163,21.7837,21.8102,69500.0
2008-07-01 12:45:00,49.35,49.38,49.28,49.3,83100.0,21.8058,21.8191,21.7749,21.7837,83100.0
2008-07-01 12:50:00,49.3,49.4,49.27,49.4,101100.0,21.7837,21.8279,21.7705,21.8279,101100.0
2008-07-01 12:55:00,49.39,49.52,49.38,49.5,59100.0,21.8235,21.8809,21.8191,21.8721,59100.0
2008-07-01 13:00:00,49.5,49.67,49.5,49.65,95900.0,21.8721,21.9472,21.8721,21.9384,95900.0
2008-07-01 13:05:00,49.65,49.73,49.53,49.72,116900.0,21.9384,21.9737,21.8853,21.9693,116900.0
2008-07-01 13:10:00,49.72,49.8,49.65,49.79,139300.0,21.9693,22.0047,21.9384,22.0002,139300.0
2008-07-01 13:15:00,49.78,49.87,49.73,49.76,87600.0,21.9958,22.0356,21.9737,21.987,87600.0
2008-07-01 13:20:00,49.74,49.79,49.68,49.78,86500.0,21.9781,22.0002,21.9516,21.9958,86500.0
2008-07-01 13:25:00,49.78,49.79,49.69,49.73,51400.0,21.9958,22.0002,21.956,21.9737,51400.0
2008-07-01 13:30:00,49.72,49.72,49.57,49.71,54400.0,21.9693,21.9693,21.903,21.9649,54400.0
2008-07-01 13:35:00,49.7,49.8,49.67,49.77,112800.0,21.9605,22.0047,21.9472,21.9914,112800.0
2008-07-01 13:40:00,49.78,49.85,49.78,49.81,115900.0,21.9958,22.0267,21.9958,22.0091,115900.0
2008-07-01 13:45:00,49.81,49.95,49.8,49.84,142600.0,22.0091,22.0709,22.0047,22.0223,142600.0
2008-07-01 13:50:00,49.82,49.97,49.68,49.69,117400.0,22.0135,22.0798,21.9516,21.956,117400.0
2008-07-01 13:55:00,49.69,49.76,49.67,49.69,119400.0,21.956,21.987,21.9472,21.956,119400.0
2008-07-01 14:00:00,49.69,49.83,49.69,49.76,90500.0,21.956,22.0179,21.956,21.987,90500.0
2008-07-01 14:05:00,49.75,49.85,49.7,49.71,88200.0,21.9826,22.0267,21.9605,21.9649,88200.0
2008-07-01 14:10:00,49.71,49.9,49.7,49.79,112300.0,21.9649,22.0488,21.9605,22.0002,112300.0
2008-07-01 14:15:00,49.8,49.81,49.76,49.76,39900.0,22.0047,22.0091,21.987,21.987,39900.0
2008-07-01 14:20:00,49.76,49.91,49.76,49.87,71400.0,21.987,22.0533,21.987,22.0356,71400.0
2008-07-01 14:25:00,49.87,49.87,49.8,49.83,89000.0,22.0356,22.0356,22.0047,22.0179,89000.0
2008-07-01 14:30:00,49.82,49.91,49.8,49.9,77500.0,22.0135,22.0533,22.0047,22.0488,77500.0
2008-07-01 14:35:00,49.89,49.91,49.8,49.82,132400.0,22.0444,22.0533,22.0047,22.0135,132400.0
2008-07-01 14:40:00,49.82,49.91,49.82,49.91,112500.0,22.0135,22.0533,22.0135,22.0533,112500.0
2008-07-01 14:45:00,49.92,49.98,49.91,49.92,116500.0,22.0577,22.0842,22.0533,22.0577,116500.0
2008-07-01 14:50:00,49.93,49.99,49.92,49.98,65800.0,22.0621,22.0886,22.0577,22.0842,65800.0
2008-07-01 14:55:00,49.98,49.98,49.92,49.92,119700.0,22.0842,22.0842,22.0577,22.0577,119700.0
2008-07-01 15:00:00,49.92,49.96,49.91,49.95,103400.0,22.0577,22.0753,22.0533,22.0709,103400.0
2008-07-01 15:05:00,49.95,50.11,49.95,50.08,191200.0,22.0709,22.1416,22.0709,22.1284,191200.0
2008-07-01 15:10:00,50.08,50.09,50.03,50.06,70000.0,22.1284,22.1328,22.1063,22.1195,70000.0
2008-07-01 15:15:00,50.05,50.15,50.0,50.01,211900.0,22.1151,22.1593,22.093,22.0974,211900.0
2008-07-01 15:20:00,50.02,50.31,49.99,50.27,418300.0,22.1019,22.23,22.0886,22.2123,418300.0
2008-07-01 15:25:00,50.28,50.46,50.25,50.35,250600.0,22.2167,22.2963,22.2035,22.2477,250600.0
2008-07-01 15:30:00,50.35,50.44,50.28,50.37,163500.0,22.2477,22.2874,22.2167,22.2565,163500.0
2008-07-01 15:35:00,50.37,50.44,50.37,50.42,140800.0,22.2565,22.2874,22.2565,22.2786,140800.0
2008-07-01 15:40:00,50.43,50.59,50.43,50.5,394800.0,22.283,22.3537,22.283,22.314,394800.0
2008-07-01 15:45:00,50.49,50.5,50.31,50.31,194600.0,22.3095,22.314,22.23,22.23,194600.0
2008-07-01 15:50:00,50.32,50.38,50.29,50.34,135900.0,22.2344,22.2609,22.2212,22.2433,135900.0
2008-07-01 15:55:00,50.34,50.41,50.27,50.37,302200.0,22.2433,22.2742,22.2123,22.2565,302200.0
2008-07-02 09:30:00,50.47,51.04,50.31,50.99,387600.0,22.3007,22.5526,22.23,22.5305,387600.0
2008-07-02 09:35:00,51.02,51.07,50.95,51.0,121100.0,22.5437,22.5658,22.5128,22.5349,121100.0
2008-07-02 09:40:00,50.99,51.0,50.76,50.94,167500.0,22.5305,22.5349,22.4288,22.5084,167500.0
2008-07-02 09:45:00,50.94,50.94,50.68,50.71,82300.0,22.5084,22.5084,22.3935,22.4067,82300.0
2008-07-02 09:50:00,50.72,50.74,50.56,50.63,146600.0,22.4112,22.42,22.3405,22.3714,146600.0
2008-07-02 09:55:00,50.62,50.69,49.9,49.98,458800.0,22.367,22.3979,22.0488,22.0842,458800.0
2008-07-02 10:00:00,49.98,50.23,49.98,50.08,182500.0,22.0842,22.1947,22.0842,22.1284,182500.0
2008-07-02 10:05:00,50.08,50.38,50.06,50.33,179500.0,22.1284,22.2609,22.1195,22.2388,179500.0
2008-07-02 10:10:00,50.33,50.33,50.06,50.11,129500.0,22.2388,22.2388,22.1195,22.1416,129500.0
2008-07-02 10:15:00,50.1,50.15,49.88,49.88,183400.0,22.1372,22.1593,22.04,22.04,183400.0
2008-07-02 10:20:00,49.89,50.25,49.87,50.23,71800.0,22.0444,22.2035,22.0356,22.1947,71800.0
2008-07-02 10:25:00,50.23,50.24,49.98,50.2,56500.0,22.1947,22.1991,22.0842,22.1814,56500.0
2008-07-02 10:30:00,50.22,50.25,50.18,50.19,87400.0,22.1902,22.2035,22.1726,22.177,87400.0
2008-07-02 10:35:00,50.19,50.52,50.19,50.31,114200.0,22.177,22.3228,22.177,22.23,114200.0
2008-07-02 10:40:00,50.33,50.56,50.0,50.56,431900.0,22.2388,22.3405,22.093,22.3405,431900.0
2008-07-02 10:45:00,50.54,50.58,50.25,50.33,96200.0,22.3316,22.3493,22.2035,22.2388,96200.0
2008-07-02 10:50:00,50.32,50.58,50.32,50.52,88900.0,22.2344,22.3493,22.2344,22.3228,88900.0
2008-07-02 10:55:00,50.53,50.56,50.49,50.52,66200.0,22.3272,22.3405,22.3095,22.3228,66200.0
2008-07-02 11:00:00,50.51,50.53,50.45,50.49,59100.0,22.3184,22.3272,22.2919,22.3095,59100.0
2008-07-02 11:05:00,50.48,50.5,50.38,50.48,65900.0,22.3051,22.314,22.2609,22.3051,65900.0
2008-07-02 11:10:00,50.48,50.52,50.39,50.52,113800.0,22.3051,22.3228,22.2653,22.3228,113800.0
2008-07-02 11:15:00,50.52,50.53,50.42,50.44,125500.0,22.3228,22.3272,22.2786,22.2874,125500.0
2008-07-02 11:20:00,50.45,50.61,50.45,50.56,42500.0,22.2919,22.3626,22.2919,22.3405,42500.0
2008-07-02 11:25:00,50.56,50.58,50.49,50.55,54600.0,22.3405,22.3493,22.3095,22.336,54600.0
2008-07-02 11:30:00,50.55,50.61,50.47,50.59,77700.0,22.336,22.3626,22.3007,22.3537,77700.0
2008-07-02 11:35:00,50.59,50.65,50.53,50.62,58000.0,22.3537,22.3802,22.3272,22.367,58000.0
2008-07-02 11:40:00,50.62,50.7,50.57,50.64,44100.0,22.367,22.4023,22.3449,22.3758,44100.0
2008-07-02 11:45:00,50.65,50.74,50.61,50.7,108700.0,22.3802,22.42,22.3626,22.4023,108700.0
2008-07-02 11:50:00,50.7,50.81,50.63,50.79,69300.0,22.4023,22.4509,22.3714,22.4421,69300.0
2008-07-02 11:55:00,50.81,50.92,50.75,50.79,74500.0,22.4509,22.4995,22.4244,22.4421,74500.0
2008-07-02 12:00:00,50.81,50.9,50.77,50.86,43500.0,22.4509,22.4907,22.4333,22.473,43500.0
2008-07-02 12:05:00,50.87,50.9,50.77,50.81,32100.0,22.4774,22.4907,22.4333,22.4509,32100.0
2008-07-02 12:10:00,50.81,50.85,50.74,50.8,64100.0,22.4509,22.4686,22.42,22.4465,64100.0
2008-07-02 12:15:00,50.79,50.86,50.74,50.78,63000.0,22.4421,22.473,22.42,22.4377,63000.0
2008-07-02 12:20:00,50.79,50.87,50.79,50.86,35800.0,22.4421,22.4774,22.4421,22.473,35800.0
2008-07-02 12:25:00,50.84,50.84,50.72,50.75,42900.0,22.4642,22.4642,22.4112,22.4244,42900.0
2008-07-02 12:30:00,50.77,50.89,50.75,50.88,29000.0,22.4333,22.4863,22.4244,22.4819,29000.0
2008-07-02 12:35:00,50.88,50.89,50.8,50.89,33100.0,22.4819,22.4863,22.4465,22.4863,33100.0
2008-07-02 12:40:00,50.9,50.99,50.9,50.94,32400.0,22.4907,22.5305,22.4907,22.5084,32400.0
2008-07-02 12:45:00,50.94,50.97,50.88,50.94,36000.0,22.5084,22.5216,22.4819,22.5084,36000.0
2008-07-02 12:50:00,50.94,50.99,50.91,50.96,38200.0,22.5084,22.5305,22.4951,22.5172,38200.0
2008-07-02 12:55:00,50.96,50.98,50.92,50.96,45400.0,22.5172,22.526,22.4995,22.5172,45400.0
2008-07-02 13:00:00,50.95,50.98,50.86,50.88,64400.0,22.5128,22.526,22.473,22.4819,64400.0
2008-07-02 13:05:00,50.88,50.88,50.79,50.81,59800.0,22.4819,22.4819,22.4421,22.4509,59800.0
2008-07-02 13:10:00,50.81,50.81,50.7,50.75,82000.0,22.4509,22.4509,22.4023,22.4244,82000.0
2008-07-02 13:15:00,50.74,50.78,50.64,50.76,66700.0,22.42,22.4377,22.3758,22.4288,66700.0
2008-07-02 13:20:00,50.77,50.78,50.64,50.64,44600.0,22.4333,22.4377,22.3758,22.3758,44600.0
2008-07-02 13:25:00,50.64,50.75,50.62,50.71,33400.0,22.3758,22.4244,22.367,22.4067,33400.0
2008-07-02 13:30:00,50.7,50.71,50.45,50.55,112400.0,22.4023,22.4067,22.2919,22.336,112400.0
2008-07-02 13:35:00,50.55,50.63,50.51,50.51,42500.0,22.336,22.3714,22.3184,22.3184,42500.0
2008-07-02 13:40:00,50.52,50.6,50.5,50.58,49000.0,22.3228,22.3581,22.314,22.3493,49000.0
2008-07-02 13:45:00,50.59,50.59,50.46,50.54,80300.0,22.3537,22.3537,22.2963,22.3316,80300.0
2008-07-02 13:50:00,50.53,50.59,50.5,50.57,54000.0,22.3272,22.3537,22.314,22.3449,54000.0
2008-07-02 13:55:00,50.57,50.67,50.56,50.63,32500.0,22.3449,22.3891,22.3405,22.3714,32500.0
2008-07-02 14:00:00,50.63,50.67,50.57,50.62,31600.0,22.3714,22.3891,22.3449,22.367,31600.0
2008-07-02 14:05:00,50.6,50.69,50.54,50.68,51700.0,22.3581,22.3979,22.3316,22.3935,51700.0
2008-07-02 14:10:00,50.68,50.77,50.68,50.74,41700.0,22.3935,22.4333,22.3935,22.42,41700.0
2008-07-02 14:15:00,50.74,50.87,50.74,50.86,69200.0,22.42,22.4774,22.42,22.473,69200.0
2008-07-02 14:20:00,50.86,50.9,50.83,50.84,118500.0,22.473,22.4907,22.4598,22.4642,118500.0
2008-07-02 14:25:00,50.85,50.86,50.8,50.82,132800.0,22.4686,22.473,22.4465,22.4553,132800.0
2008-07-02 14:30:00,50.82,50.83,50.77,50.78,39700.0,22.4553,22.4598,22.4333,22.4377,39700.0
2008-07-02 14:35:00,50.78,50.78,50.62,50.62,68200.0,22.4377,22.4377,22.367,22.367,68200.0
2008-07-02 14:40:00,50.62,50.66,50.6,50.63,73600.0,22.367,22.3847,22.3581,22.3714,73600.0
2008-07-02 14:45:00,50.63,50.68,50.6,50.67,92500.0,22.3714,22.3935,22.3581,22.3891,92500.0
2008-07-02 14:50:00,50.68,50.87,50.68,50.85,102800.0,22.3935,22.4774,22.3935,22.4686,102800.0
2008-07-02 14:55:00,50.85,50.94,50.81,50.94,95700.0,22.4686,22.5084,22.4509,22.5084,95700.0
2008-07-02 15:00:00,50.91,50.97,50.85,50.93,58000.0,22.4951,22.5216,22.4686,22.504,58000.0
2008-07-02 15:05:00,50.93,50.98,50.83,50.84,102900.0,22.504,22.526,22.4598,22.4642,102900.0
2008-07-02 15:10:00,50.83,50.94,50.78,50.84,89400.0,22.4598,22.5084,22.4377,22.4642,89400.0
2008-07-02 15:15:00,50.84,50.95,50.81,50.92,95200.0,22.4642,22.5128,22.4509,22.4995,95200.0
2008-07-02 15:20:00,50.92,50.97,50.82,50.86,104700.0,22.4995,22.5216,22.4553,22.473,104700.0
2008-07-02 15:25:00,50.86,50.93,50.81,50.88,89200.0,22.473,22.504,22.4509,22.4819,89200.0
2008-07-02 15:30:00,50.88,50.96,50.87,50.88,117500.0,22.4819,22.5172,22.4774,22.4819,117500.0
2008-07-02 15:35:00,50.88,51.03,50.88,51.02,185700.0,22.4819,22.5481,22.4819,22.5437,185700.0
2008-07-02 15:40:00,51.01,51.06,50.75,50.76,175900.0,22.5393,22.5614,22.4244,22.4288,175900.0
2008-07-02 15:45:00,50.78,50.86,50.69,50.69,101500.0,22.4377,22.473,22.3979,22.3979,101500.0
2008-07-02 15:50:00,50.69,50.71,50.6,50.62,147200.0,22.3979,22.4067,22.3581,22.367,147200.0
2008-07-02 15:55:00,50.64,50.71,50.55,50.62,169500.0,22.3758,22.4067,22.336,22.367,169500.0
2008-07-03 09:15:00,50.5,50.5,50.5,50.5,700.0,22.314,22.314,22.314,22.314,700.0
2008-07-03 09:20:00,50.5,50.5,50.5,50.5,0.0,22.314,22.314,22.314,22.314,0.0
2008-07-03 09:25:00,50.5,50.5,50.5,50.5,0.0,22.314,22.314,22.314,22.314,0.0
2008-07-03 09:30:00,50.57,50.96,50.36,50.69,230800.0,22.3449,22.5172,22.2521,22.3979,230800.0
2008-07-03 09:35:00,50.62,50.73,50.57,50.65,95000.0,22.367,22.4156,22.3449,22.3802,95000.0
2008-07-03 09:40:00,50.65,51.05,50.65,51.03,134100.0,22.3802,22.557,22.3802,22.5481,134100.0
2008-07-03 09:45:00,51.03,51.03,50.29,50.59,254200.0,22.5481,22.5481,22.2212,22.3537,254200.0
2008-07-03 09:50:00,50.54,51.04,50.5,51.02,180900.0,22.3316,22.5526,22.314,22.5437,180900.0
2008-07-03 09:55:00,51.03,51.06,50.97,50.99,96400.0,22.5481,22.5614,22.5216,22.5305,96400.0
2008-07-03 10:00:00,50.99,50.99,50.5,50.58,192800.0,22.5305,22.5305,22.314,22.3493,192800.0
2008-07-03 10:05:00,50.58,50.94,50.55,50.88,163200.0,22.3493,22.5084,22.336,22.4819,163200.0
2008-07-03 10:10:00,50.89,50.99,50.88,50.96,97600.0,22.4863,22.5305,22.4819,22.5172,97600.0
2008-07-03 10:15:00,50.97,51.23,50.95,51.21,123400.0,22.5216,22.6365,22.5128,22.6277,123400.0
2008-07-03 10:20:00,51.21,51.25,51.03,51.09,152800.0,22.6277,22.6453,22.5481,22.5747,152800.0
2008-07-03 10:25:00,51.1,51.14,51.02,51.14,88800.0,22.5791,22.5967,22.5437,22.5967,88800.0
2008-07-03 10:30:00,51.15,51.3,51.14,51.15,139300.0,22.6012,22.6674,22.5967,22.6012,139300.0
2008-07-03 10:35:00,51.15,51.25,51.02,51.18,85500.0,22.6012,22.6453,22.5437,22.6144,85500.0
2008-07-03 10:40:00,51.19,51.24,51.08,51.11,105000.0,22.6188,22.6409,22.5702,22.5835,105000.0
2008-07-03 10:45:00,51.12,51.24,51.08,51.2,84000.0,22.5879,22.6409,22.5702,22.6233,84000.0
2008-07-03 10:50:00,51.21,51.33,51.2,51.32,116200.0,22.6277,22.6807,22.6233,22.6763,116200.0
2008-07-03 10:55:00,51.32,51.48,51.3,51.46,127900.0,22.6763,22.747,22.6674,22.7381,127900.0
2008-07-03 11:00:00,51.46,51.5,51.32,51.37,149900.0,22.7381,22.7558,22.6763,22.6984,149900.0
2008-07-03 11:05:00,51.37,51.46,51.25,51.32,122400.0,22.6984,22.7381,22.6453,22.6763,122400.0
2008-07-03 11:10:00,51.32,51.42,51.24,51.33,87400.0,22.6763,22.7205,22.6409,22.6807,87400.0
2008-07-03 11:15:00,51.35,51.35,51.24,51.33,105600.0,22.6895,22.6895,22.6409,22.6807,105600.0
2008-07-03 11:20:00,51.33,51.4,51.27,51.29,62100.0,22.6807,22.7116,22.6542,22.663,62100.0
2008-07-03 11:25:00,51.31,51.35,51.24,51.32,61100.0,22.6719,22.6895,22.6409,22.6763,61100.0
2008-07-03 11:30:00,51.31,51.42,51.29,51.37,65900.0,22.6719,22.7205,22.663,22.6984,65900.0
2008-07-03 11:35:00,51.36,51.37,51.29,51.36,50500.0,22.694,22.6984,22.663,22.694,50500.0
2008-07-03 11:40:00,51.35,51.37,51.33,51.37,47300.0,22.6895,22.6984,22.6807,22.6984,47300.0
2008-07-03 11:45:00,51.37,51.43,51.35,51.39,72800.0,22.6984,22.7249,22.6895,22.7072,72800.0
2008-07-03 11:50:00,51.4,51.46,51.32,51.42,105400.0,22.7116,22.7381,22.6763,22.7205,105400.0
2008-07-03 11:55:00,51.42,51.44,51.27,51.35,58200.0,22.7205,22.7293,22.6542,22.6895,58200.0
2008-07-03 12:00:00,51.34,51.38,51.25,51.25,91000.0,22.6851,22.7028,22.6453,22.6453,91000.0
2008-07-03 12:05:00,51.28,51.29,51.24,51.25,65000.0,22.6586,22.663,22.6409,22.6453,65000.0
2008-07-03 12:10:00,51.25,51.29,51.19,51.22,89200.0,22.6453,22.663,22.6188,22.6321,89200.0
2008-07-03 12:15:00,51.19,51.36,51.12,51.36,76000.0,22.6188,22.694,22.5879,22.694,76000.0
2008-07-03 12:20:00,51.36,51.51,51.35,51.47,110000.0,22.694,22.7602,22.6895,22.7426,110000.0
2008-07-03 12:25:00,51.47,51.5,51.46,51.48,89400.0,22.7426,22.7558,22.7381,22.747,89400.0
2008-07-03 12:30:00,51.49,51.49,51.39,51.43,103700.0,22.7514,22.7514,22.7072,22.7249,103700.0
2008-07-03 12:35:00,51.43,51.45,51.39,51.42,187600.0,22.7249,22.7337,22.7072,22.7205,187600.0
2008-07-03 12:40:00,51.43,51.47,51.42,51.44,114200.0,22.7249,22.7426,22.7205,22.7293,114200.0
2008-07-03 12:45:00,51.44,51.5,51.43,51.47,163400.0,22.7293,22.7558,22.7249,22.7426,163400.0
2008-07-03 12:50:00,51.47,51.5,51.45,51.46,129700.0,22.7426,22.7558,22.7337,22.7381,129700.0
2008-07-03 12:55:00,51.47,51.49,51.44,51.44,199600.0,22.7426,22.7514,22.7293,22.7293,199600.0
2008-07-07 09:30:00,51.47,51.68,51.1,51.57,336100.0,22.7426,22.8353,22.5791,22.7867,336100.0
2008-07-07 09:35:00,51.57,51.64,51.36,51.37,159800.0,22.7867,22.8177,22.694,22.6984,159800.0
2008-07-07 09:40:00,51.4,51.42,51.2,51.2,99000.0,22.7116,22.7205,22.6233,22.6233,99000.0
2008-07-07 09:45:00,51.23,51.3,51.2,51.28,94400.0,22.6365,22.6674,22.6233,22.6586,94400.0
2008-07-07 09:50:00,51.3,51.69,51.27,51.59,92400.0,22.6674,22.8398,22.6542,22.7956,92400.0
2008-07-07 09:55:00,51.59,51.63,51.47,51.6,87800.0,22.7956,22.8133,22.7426,22.8,87800.0
2008-07-07 10:00:00,51.61,51.65,51.55,51.64,67100.0,22.8044,22.8221,22.7779,22.8177,67100.0
2008-07-07 10:05:00,51.64,51.83,51.64,51.83,94200.0,22.8177,22.9016,22.8177,22.9016,94200.0
2008-07-07 10:10:00,51.84,51.9,51.79,51.85,100000.0,22.906,22.9326,22.884,22.9105,100000.0
2008-07-07 10:15:00,51.85,51.94,51.85,51.89,86600.0,22.9105,22.9502,22.9105,22.9281,86600.0
2008-07-07 10:20:00,51.9,51.97,51.87,51.95,71900.0,22.9326,22.9635,22.9193,22.9547,71900.0
2008-07-07 10:25:00,51.95,51.99,51.91,51.96,52800.0,22.9547,22.9723,22.937,22.9591,52800.0
2008-07-07 10:30:00,51.97,52.0,51.95,51.98,85400.0,22.9635,22.9767,22.9547,22.9679,85400.0
2008-07-07 10:35:00,51.99,52.0,51.96,51.98,154800.0,22.9723,22.9767,22.9591,22.9679,154800.0
2008-07-07 10:40:00,51.99,52.0,51.86,51.92,193400.0,22.9723,22.9767,22.9149,22.9414,193400.0
2008-07-07 10:45:00,51.92,52.0,51.91,51.99,48900.0,22.9414,22.9767,22.937,22.9723,48900.0
2008-07-07 10:50:00,51.99,52.0,51.98,51.99,72200.0,22.9723,22.9767,22.9679,22.9723,72200.0
2008-07-07 10:55:00,51.99,52.0,51.95,51.98,63800.0,22.9723,22.9767,22.9547,22.9679,63800.0
2008-07-07 11:00:00,51.98,52.0,51.91,51.92,94600.0,22.9679,22.9767,22.937,22.9414,94600.0
2008-07-07 11:05:00,51.91,52.0,51.91,51.99,89900.0,22.937,22.9767,22.937,22.9723,89900.0
2008-07-07 11:10:00,51.99,52.09,51.95,52.02,240300.0,22.9723,23.0165,22.9547,22.9856,240300.0
2008-07-07 11:15:00,52.01,52.03,51.97,52.02,134300.0,22.9812,22.99,22.9635,22.9856,134300.0
2008-07-07 11:20:00,52.02,52.07,52.0,52.05,145200.0,22.9856,23.0077,22.9767,22.9988,145200.0
2008-07-07 11:25:00,52.06,52.1,52.04,52.1,109000.0,23.0033,23.0209,22.9944,23.0209,109000.0
2008-07-07 11:30:00,52.1,52.12,52.08,52.1,112400.0,23.0209,23.0298,23.0121,23.0209,112400.0
2008-07-07 11:35:00,52.1,52.14,52.07,52.12,89800.0,23.0209,23.0386,23.0077,23.0298,89800.0
2008-07-07 11:40:00,52.12,52.15,52.07,52.13,78900.0,23.0298,23.043,23.0077,23.0342,78900.0
2008-07-07 11:45:00,52.13,52.18,52.12,52.15,66200.0,23.0342,23.0563,23.0298,23.043,66200.0
2008-07-07 11:50:00,52.15,52.23,52.12,52.21,100400.0,23.043,23.0784,23.0298,23.0695,100400.0
2008-07-07 11:55:00,52.22,52.33,52.18,52.18,141700.0,23.074,23.1226,23.0563,23.0563,141700.0
2008-07-07 12:00:00,52.18,52.26,52.17,52.26,53100.0,23.0563,23.0916,23.0519,23.0916,53100.0
2008-07-07 12:05:00,52.27,52.3,52.24,52.27,104600.0,23.096,23.1093,23.0828,23.096,104600.0
2008-07-07 12:10:00,52.27,52.28,52.2,52.22,131900.0,23.096,23.1005,23.0651,23.074,131900.0
2008-07-07 12:15:00,52.22,52.23,52.14,52.15,107600.0,23.074,23.0784,23.0386,23.043,107600.0
2008-07-07 12:20:00,52.15,52.16,51.87,51.95,151500.0,23.043,23.0474,22.9193,22.9547,151500.0
2008-07-07 12:25:00,51.95,52.05,51.94,51.98,73100.0,22.9547,22.9988,22.9502,22.9679,73100.0
2008-07-07 12:30:00,51.98,52.06,51.94,52.05,98000.0,22.9679,23.0033,22.9502,22.9988,98000.0
2008-07-07 12:35:00,52.05,52.17,52.03,52.15,73700.0,22.9988,23.0519,22.99,23.043,73700.0
2008-07-07 12:40:00,52.14,52.15,52.04,52.05,66600.0,23.0386,23.043,22.9944,22.9988,66600.0
2008-07-07 12:45:00,52.05,52.1,52.03,52.1,82100.0,22.9988,23.0209,22.99,23.0209,82100.0
2008-07-07 12:50:00,52.09,52.15,52.09,52.14,89600.0,23.0165,23.043,23.0165,23.0386,89600.0
2008-07-07 12:55:00,52.14,52.14,51.8,51.87,110600.0,23.0386,23.0386,22.8884,22.9193,110600.0
2008-07-07 13:00:00,51.87,51.87,51.54,51.67,131800.0,22.9193,22.9193,22.7735,22.8309,131800.0
2008-07-07 13:05:00,51.65,51.79,51.64,51.76,52100.0,22.8221,22.884,22.8177,22.8707,52100.0
2008-07-07 13:10:00,51.75,51.9,51.75,51.81,69700.0,22.8663,22.9326,22.8663,22.8928,69700.0
2008-07-07 13:15:00,51.81,51.84,51.72,51.73,30300.0,22.8928,22.906,22.853,22.8574,30300.0
2008-07-07 13:20:00,51.72,51.74,51.65,51.68,92500.0,22.853,22.8619,22.8221,22.8353,92500.0
2008-07-07 13:25:00,51.68,51.7,51.53,51.54,100800.0,22.8353,22.8442,22.7691,22.7735,100800.0
2008-07-07 13:30:00,51.55,51.74,51.55,51.72,35300.0,22.7779,22.8619,22.7779,22.853,35300.0
2008-07-07 13:35:00,51.72,51.74,51.37,51.56,49300.0,22.853,22.8619,22.6984,22.7823,49300.0
2008-07-07 13:40:00,51.58,51.6,51.39,51.47,51600.0,22.7912,22.8,22.7072,22.7426,51600.0
2008-07-07 13:45:00,51.49,51.65,51.49,51.64,41000.0,22.7514,22.8221,22.7514,22.8177,41000.0
2008-07-07 13:50:00,51.62,51.69,51.58,51.67,48800.0,22.8088,22.8398,22.7912,22.8309,48800.0
2008-07-07 13:55:00,51.66,51.74,51.6,51.63,61000.0,22.8265,22.8619,22.8,22.8133,61000.0
2008-07-07 14:00:00,51.64,51.84,51.62,51.79,88500.0,22.8177,22.906,22.8088,22.884,88500.0
2008-07-07 14:05:00,51.79,51.82,51.65,51.67,66300.0,22.884,22.8972,22.8221,22.8309,66300.0
2008-07-07 14:10:00,51.67,51.74,51.66,51.71,70300.0,22.8309,22.8619,22.8265,22.8486,70300.0
2008-07-07 14:15:00,51.72,51.77,51.69,51.74,33800.0,22.853,22.8751,22.8398,22.8619,33800.0
2008-07-07 14:20:00,51.74,51.91,51.74,51.87,40400.0,22.8619,22.937,22.8619,22.9193,40400.0
2008-07-07 14:25:00,51.88,51.89,51.76,51.87,35200.0,22.9237,22.9281,22.8707,22.9193,35200.0
2008-07-07 14:30:00,51.86,51.9,51.86,51.87,29600.0,22.9149,22.9326,22.9149,22.9193,29600.0
2008-07-07 14:35:00,51.88,51.88,51.72,51.72,40600.0,22.9237,22.9237,22.853,22.853,40600.0
2008-07-07 14:40:00,51.72,51.75,51.71,51.71,38900.0,22.853,22.8663,22.8486,22.8486,38900.0
2008-07-07 14:45:00,51.71,51.71,51.6,51.66,61000.0,22.8486,22.8486,22.8,22.8265,61000.0
2008-07-07 14:50:00,51.66,51.7,51.64,51.64,51300.0,22.8265,22.8442,22.8177,22.8177,51300.0
2008-07-07 14:55:00,51.64,51.75,51.62,51.74,60000.0,22.8177,22.8663,22.8088,22.8619,60000.0
2008-07-07 15:00:00,51.74,51.99,51.73,51.88,43900.0,22.8619,22.9723,22.8574,22.9237,43900.0
2008-07-07 15:05:00,51.86,51.96,51.85,51.92,52400.0,22.9149,22.9591,22.9105,22.9414,52400.0
2008-07-07 15:10:00,51.93,52.0,51.88,51.99,87200.0,22.9458,22.9767,22.9237,22.9723,87200.0
2008-07-07 15:15:00,51.98,52.08,51.95,51.99,186600.0,22.9679,23.0121,22.9547,22.9723,186600.0
2008-07-07 15:20:00,51.99,52.04,51.94,51.97,142700.0,22.9723,22.9944,22.9502,22.9635,142700.0
2008-07-07 15:25:00,51.96,52.03,51.91,52.01,174600.0,22.9591,22.99,22.937,22.9812,174600.0
2008-07-07 15:30:00,52.01,52.16,51.98,52.13,187600.0,22.9812,23.0474,22.9679,23.0342,187600.0
2008-07-07 15:35:00,52.13,52.15,52.06,52.1,173200.0,23.0342,23.043,23.0033,23.0209,173200.0
2008-07-07 15:40:00,52.1,52.18,52.06,52.08,169900.0,23.0209,23.0563,23.0033,23.0121,169900.0
2008-07-07 15:45:00,52.07,52.07,51.85,51.92,154600.0,23.0077,23.0077,22.9105,22.9414,154600.0
2008-07-07 15:50:00,51.91,52.03,51.82,51.82,181100.0,22.937,22.99,22.8972,22.8972,181100.0
2008-07-07 15:55:00,51.82,51.86,51.79,51.81,201100.0,22.8972,22.9149,22.884,22.8928,201100.0
2008-07-08 09:30:00,51.73,52.01,51.56,52.01,238700.0,22.8574,22.9812,22.7823,22.9812,238700.0
2008-07-08 09:35:00,52.01,52.05,51.94,52.05,183000.0,22.9812,22.9988,22.9502,22.9988,183000.0
2008-07-08 09:40:00,52.05,52.09,51.7,51.95,151800.0,22.9988,23.0165,22.8442,22.9547,151800.0
2008-07-08 09:45:00,51.95,52.25,51.91,52.21,134100.0,22.9547,23.0872,22.937,23.0695,134100.0
2008-07-08 09:50:00,52.2,52.41,52.18,52.39,214600.0,23.0651,23.1579,23.0563,23.1491,214600.0
2008-07-08 09:55:00,52.39,52.48,52.26,52.36,178000.0,23.1491,23.1888,23.0916,23.1358,178000.0
2008-07-08 10:00:00,52.36,52.38,52.06,52.3,142200.0,23.1358,23.1447,23.0033,23.1093,142200.0
2008-07-08 10:05:00,52.32,52.36,52.28,52.32,127600.0,23.1181,23.1358,23.1005,23.1181,127600.0
2008-07-08 10:10:00,52.32,52.39,52.3,52.32,132200.0,23.1181,23.1491,23.1093,23.1181,132200.0
2008-07-08 10:15:00,52.32,52.4,52.26,52.33,150400.0,23.1181,23.1535,23.0916,23.1226,150400.0
2008-07-08 10:20:00,52.33,52.49,52.32,52.47,146000.0,23.1226,23.1933,23.1181,23.1844,146000.0
2008-07-08 10:25:00,52.47,52.49,52.44,52.48,119200.0,23.1844,23.1933,23.1712,23.1888,119200.0
2008-07-08 10:30:00,52.48,52.49,52.25,52.26,166800.0,23.1888,23.1933,23.0872,23.0916,166800.0
2008-07-08 10:35:00,52.26,52.29,52.09,52.12,116400.0,23.0916,23.1049,23.0165,23.0298,116400.0
2008-07-08 10:40:00,52.12,52.2,51.97,52.2,80400.0,23.0298,23.0651,22.9635,23.0651,80400.0
2008-07-08 10:45:00,52.2,52.33,52.14,52.31,130200.0,23.0651,23.1226,23.0386,23.1137,130200.0
2008-07-08 10:50:00,52.31,52.43,52.31,52.39,101700.0,23.1137,23.1667,23.1137,23.1491,101700.0
2008-07-08 10:55:00,52.39,52.46,52.35,52.41,101900.0,23.1491,23.18,23.1314,23.1579,101900.0
2008-07-08 11:00:00,52.41,52.46,52.36,52.4,88700.0,23.1579,23.18,23.1358,23.1535,88700.0
2008-07-08 11:05:00,52.39,52.48,52.39,52.47,119900.0,23.1491,23.1888,23.1491,23.1844,119900.0
2008-07-08 11:10:00,52.47,52.5,52.46,52.5,139000.0,23.1844,23.1977,23.18,23.1977,139000.0
2008-07-08 11:15:00,52.5,52.5,52.45,52.45,132600.0,23.1977,23.1977,23.1756,23.1756,132600.0
2008-07-08 11:20:00,52.45,52.55,52.44,52.55,117700.0,23.1756,23.2198,23.1712,23.2198,117700.0
2008-07-08 11:25:00,52.55,52.74,52.55,52.69,231500.0,23.2198,23.3037,23.2198,23.2816,231500.0
2008-07-08 11:30:00,52.67,52.68,52.6,52.68,86100.0,23.2728,23.2772,23.2419,23.2772,86100.0
2008-07-08 11:35:00,52.67,52.74,52.66,52.68,112800.0,23.2728,23.3037,23.2684,23.2772,112800.0
2008-07-08 11:40:00,52.69,52.75,52.68,52.74,145000.0,23.2816,23.3081,23.2772,23.3037,145000.0
2008-07-08 11:45:00,52.74,52.78,52.66,52.75,116400.0,23.3037,23.3214,23.2684,23.3081,116400.0
2008-07-08 11:50:00,52.76,52.93,52.75,52.84,189000.0,23.3126,23.3877,23.3081,23.3479,189000.0
2008-07-08 11:55:00,52.85,52.9,52.82,52.9,177500.0,23.3523,23.3744,23.3391,23.3744,177500.0
2008-07-08 12:00:00,52.9,52.93,52.89,52.92,78900.0,23.3744,23.3877,23.37,23.3833,78900.0
2008-07-08 12:05:00,52.92,52.97,52.91,52.97,77600.0,23.3833,23.4053,23.3788,23.4053,77600.0
2008-07-08 12:10:00,52.96,53.0,52.95,52.97,193200.0,23.4009,23.4186,23.3965,23.4053,193200.0
2008-07-08 12:15:00,52.97,52.99,52.85,52.86,151800.0,23.4053,23.4142,23.3523,23.3567,151800.0
2008-07-08 12:20:00,52.86,52.95,52.84,52.86,196900.0,23.3567,23.3965,23.3479,23.3567,196900.0
2008-07-08 12:25:00,52.86,52.95,52.85,52.93,136500.0,23.3567,23.3965,23.3523,23.3877,136500.0
2008-07-08 12:30:00,52.93,52.95,52.89,52.93,50500.0,23.3877,23.3965,23.37,23.3877,50500.0
2008-07-08 12:35:00,52.92,52.93,52.89,52.92,56100.0,23.3833,23.3877,23.37,23.3833,56100.0
2008-07-08 12:40:00,52.92,52.95,52.91,52.95,73800.0,23.3833,23.3965,23.3788,23.3965,73800.0
2008-07-08 12:45:00,52.94,53.1,52.92,53.08,326400.0,23.3921,23.4628,23.3833,23.454,326400.0
2008-07-08 12:50:00,53.08,53.34,53.08,53.2,293500.0,23.454,23.5688,23.454,23.507,293500.0
2008-07-08 12:55:00,53.2,53.4,53.18,53.32,138600.0,23.507,23.5953,23.4981,23.56,138600.0
2008-07-08 13:00:00,53.33,53.35,53.28,53.3,110000.0,23.5644,23.5733,23.5423,23.5512,110000.0
2008-07-08 13:05:00,53.28,53.3,53.26,53.3,175700.0,23.5423,23.5512,23.5335,23.5512,175700.0
2008-07-08 13:10:00,53.29,53.31,53.26,53.29,144700.0,23.5467,23.5556,23.5335,23.5467,144700.0
2008-07-08 13:15:00,53.28,53.35,53.28,53.32,166800.0,23.5423,23.5733,23.5423,23.56,166800.0
2008-07-08 13:20:00,53.33,53.49,53.32,53.4,228900.0,23.5644,23.6351,23.56,23.5953,228900.0
2008-07-08 13:25:00,53.41,53.42,53.35,53.36,107100.0,23.5998,23.6042,23.5733,23.5777,107100.0
2008-07-08 13:30:00,53.36,53.39,53.33,53.36,100200.0,23.5777,23.5909,23.5644,23.5777,100200.0
2008-07-08 13:35:00,53.36,53.4,53.26,53.26,89900.0,23.5777,23.5953,23.5335,23.5335,89900.0
2008-07-08 13:40:00,53.26,53.29,53.21,53.24,81200.0,23.5335,23.5467,23.5114,23.5247,81200.0
2008-07-08 13:45:00,53.24,53.29,53.22,53.26,63300.0,23.5247,23.5467,23.5158,23.5335,63300.0
2008-07-08 13:50:00,53.26,53.29,53.25,53.27,83700.0,23.5335,23.5467,23.5291,23.5379,83700.0
2008-07-08 13:55:00,53.26,53.28,53.23,53.24,180000.0,23.5335,23.5423,23.5202,23.5247,180000.0
2008-07-08 14:00:00,53.24,53.25,53.23,53.23,149000.0,23.5247,23.5291,23.5202,23.5202,149000.0
2008-07-08 14:05:00,53.24,53.25,53.2,53.22,133700.0,23.5247,23.5291,23.507,23.5158,133700.0
2008-07-08 14:10:00,53.22,53.3,53.22,53.24,129000.0,23.5158,23.5512,23.5158,23.5247,129000.0
2008-07-08 14:15:00,53.24,53.25,53.18,53.22,108200.0,23.5247,23.5291,23.4981,23.5158,108200.0
2008-07-08 14:20:00,53.21,53.32,53.2,53.28,191500.0,23.5114,23.56,23.507,23.5423,191500.0
2008-07-08 14:25:00,53.27,53.38,53.25,53.37,183000.0,23.5379,23.5865,23.5291,23.5821,183000.0
2008-07-08 14:30:00,53.37,53.42,53.35,53.38,243300.0,23.5821,23.6042,23.5733,23.5865,243300.0
2008-07-08 14:35:00,53.37,53.47,53.36,53.38,131300.0,23.5821,23.6263,23.5777,23.5865,131300.0
2008-07-08 14:40:00,53.38,53.75,53.37,53.69,225800.0,23.5865,23.75,23.5821,23.7235,225800.0
2008-07-08 14:45:00,53.69,53.71,53.56,53.57,163600.0,23.7235,23.7323,23.666,23.6705,163600.0
2008-07-08 14:50:00,53.56,53.57,53.48,53.49,224100.0,23.666,23.6705,23.6307,23.6351,224100.0
2008-07-08 14:55:00,53.49,53.59,53.42,53.59,209300.0,23.6351,23.6793,23.6042,23.6793,209300.0
2008-07-08 15:00:00,53.58,53.73,53.56,53.66,233400.0,23.6749,23.7412,23.666,23.7102,233400.0
2008-07-08 15:05:00,53.66,53.73,53.64,53.66,244800.0,23.7102,23.7412,23.7014,23.7102,244800.0
2008-07-08 15:10:00,53.67,53.7,53.57,53.67,222500.0,23.7147,23.7279,23.6705,23.7147,222500.0
2008-07-08 15:15:00,53.67,53.83,53.66,53.76,204500.0,23.7147,23.7853,23.7102,23.7544,204500.0
2008-07-08 15:20:00,53.75,53.94,53.71,53.92,219200.0,23.75,23.834,23.7323,23.8251,219200.0
2008-07-08 15:25:00,53.92,53.94,53.84,53.87,198500.0,23.8251,23.834,23.7898,23.803,198500.0
2008-07-08 15:30:00,53.87,53.94,53.82,53.89,209600.0,23.803,23.834,23.7809,23.8119,209600.0
2008-07-08 15:35:00,53.89,53.95,53.85,53.95,219200.0,23.8119,23.8384,23.7942,23.8384,219200.0
2008-07-08 15:40:00,53.94,54.0,53.89,53.92,305800.0,23.834,23.8605,23.8119,23.8251,305800.0
2008-07-08 15:45:00,53.93,53.95,53.86,53.93,229800.0,23.8295,23.8384,23.7986,23.8295,229800.0
2008-07-08 15:50:00,53.93,53.96,53.88,53.92,476300.0,23.8295,23.8428,23.8074,23.8251,476300.0
2008-07-08 15:55:00,53.92,53.93,53.77,53.78,489000.0,23.8251,23.8295,23.7588,23.7633,489000.0
2008-07-09 09:30:00,53.82,53.95,53.5,53.93,202000.0,23.7809,23.8384,23.6395,23.8295,202000.0
2008-07-09 09:35:00,53.92,53.96,53.25,53.38,192900.0,23.8251,23.8428,23.5291,23.5865,192900.0
2008-07-09 09:40:00,53.38,53.49,53.26,53.4,114400.0,23.5865,23.6351,23.5335,23.5953,114400.0
2008-07-09 09:45:00,53.4,53.46,53.37,53.44,108300.0,23.5953,23.6219,23.5821,23.613,108300.0
2008-07-09 09:50:00,53.44,53.65,53.4,53.61,77700.0,23.613,23.7058,23.5953,23.6881,77700.0
2008-07-09 09:55:00,53.63,53.84,53.56,53.81,45900.0,23.697,23.7898,23.666,23.7765,45900.0
2008-07-09 10:00:00,53.8,53.81,53.51,53.55,78900.0,23.7721,23.7765,23.644,23.6616,78900.0
2008-07-09 10:05:00,53.58,53.89,53.54,53.85,87600.0,23.6749,23.8119,23.6572,23.7942,87600.0
2008-07-09 10:10:00,53.88,53.93,53.81,53.87,99600.0,23.8074,23.8295,23.7765,23.803,99600.0
2008-07-09 10:15:00,53.88,53.9,53.61,53.66,126800.0,23.8074,23.8163,23.6881,23.7102,126800.0
2008-07-09 10:20:00,53.66,53.66,53.4,53.45,146500.0,23.7102,23.7102,23.5953,23.6174,146500.0
2008-07-09 10:25:00,53.45,53.8,53.44,53.76,172400.0,23.6174,23.7721,23.613,23.7544,172400.0
2008-07-09 10:30:00,53.76,53.85,53.68,53.78,92000.0,23.7544,23.7942,23.7191,23.7633,92000.0
2008-07-09 10:35:00,53.76,53.77,53.46,53.66,115100.0,23.7544,23.7588,23.6219,23.7102,115100.0
2008-07-09 10:40:00,53.67,53.69,53.51,53.63,97700.0,23.7147,23.7235,23.644,23.697,97700.0
2008-07-09 10:45:00,53.63,53.93,53.58,53.87,130000.0,23.697,23.8295,23.6749,23.803,130000.0
2008-07-09 10:50:00,53.86,53.99,53.84,53.96,206000.0,23.7986,23.856,23.7898,23.8428,206000.0
2008-07-09 10:55:00,53.97,53.99,53.96,53.99,153300.0,23.8472,23.856,23.8428,23.856,153300.0
2008-07-09 11:00:00,53.99,54.25,53.99,54.16,359500.0,23.856,23.9709,23.856,23.9312,359500.0
2008-07-09 11:05:00,54.18,54.2,53.95,54.18,210500.0,23.94,23.9488,23.8384,23.94,210500.0
2008-07-09 11:10:00,54.18,54.24,54.15,54.17,119700.0,23.94,23.9665,23.9267,23.9356,119700.0
2008-07-09 11:15:00,54.17,54.2,53.99,54.02,187400.0,23.9356,23.9488,23.856,23.8693,187400.0
2008-07-09 11:20:00,54.05,54.11,54.0,54.11,88800.0,23.8826,23.9091,23.8605,23.9091,88800.0
2008-07-09 11:25:00,54.11,54.25,54.08,54.23,102300.0,23.9091,23.9709,23.8958,23.9621,102300.0
2008-07-09 11:30:00,54.25,54.26,54.06,54.07,154000.0,23.9709,23.9753,23.887,23.8914,154000.0
2008-07-09 11:35:00,54.06,54.24,54.04,54.24,106100.0,23.887,23.9665,23.8781,23.9665,106100.0
2008-07-09 11:40:00,54.24,54.27,54.17,54.19,129000.0,23.9665,23.9798,23.9356,23.9444,129000.0
2008-07-09 11:45:00,54.19,54.21,54.13,54.13,179100.0,23.9444,23.9533,23.9179,23.9179,179100.0
2008-07-09 11:50:00,54.14,54.21,54.08,54.21,63400.0,23.9223,23.9533,23.8958,23.9533,63400.0
2008-07-09 11:55:00,54.21,54.32,54.21,54.24,112200.0,23.9533,24.0019,23.9533,23.9665,112200.0
2008-07-09 12:00:00,54.24,54.27,54.15,54.17,67100.0,23.9665,23.9798,23.9267,23.9356,67100.0
2008-07-09 12:05:00,54.17,54.31,54.1,54.29,118200.0,23.9356,23.9974,23.9047,23.9886,118200.0
2008-07-09 12:10:00,54.29,54.33,54.22,54.24,117500.0,23.9886,24.0063,23.9577,23.9665,117500.0
2008-07-09 12:15:00,54.25,54.25,54.19,54.19,83000.0,23.9709,23.9709,23.9444,23.9444,83000.0
2008-07-09 12:20:00,54.19,54.24,54.19,54.24,48600.0,23.9444,23.9665,23.9444,23.9665,48600.0
2008-07-09 12:25:00,54.24,54.31,54.23,54.3,279700.0,23.9665,23.9974,23.9621,23.993,279700.0
2008-07-09 12:30:00,54.3,54.34,54.17,54.2,76000.0,23.993,24.0107,23.9356,23.9488,76000.0
2008-07-09 12:35:00,54.2,54.27,54.11,54.16,71700.0,23.9488,23.9798,23.9091,23.9312,71700.0
2008-07-09 12:40:00,54.17,54.24,54.12,54.24,51400.0,23.9356,23.9665,23.9135,23.9665,51400.0
2008-07-09 12:45:00,54.24,54.24,54.05,54.05,117700.0,23.9665,23.9665,23.8826,23.8826,117700.0
2008-07-09 12:50:00,54.06,54.2,54.05,54.19,90200.0,23.887,23.9488,23.8826,23.9444,90200.0
2008-07-09 12:55:00,54.19,54.22,54.1,54.13,92800.0,23.9444,23.9577,23.9047,23.9179,92800.0
2008-07-09 13:00:00,54.13,54.19,54.06,54.18,76500.0,23.9179,23.9444,23.887,23.94,76500.0
2008-07-09 13:05:00,54.19,54.19,54.13,54.16,59200.0,23.9444,23.9444,23.9179,23.9312,59200.0
2008-07-09 13:10:00,54.16,54.2,54.15,54.18,87800.0,23.9312,23.9488,23.9267,23.94,87800.0
2008-07-09 13:15:00,54.18,54.19,54.15,54.18,87500.0,23.94,23.9444,23.9267,23.94,87500.0
2008-07-09 13:20:00,54.18,54.23,54.13,54.15,107700.0,23.94,23.9621,23.9179,23.9267,107700.0
2008-07-09 13:25:00,54.16,54.2,54.12,54.2,102700.0,23.9312,23.9488,23.9135,23.9488,102700.0
2008-07-09 13:30:00,54.2,54.24,54.2,54.24,30700.0,23.9488,23.9665,23.9488,23.9665,30700.0
2008-07-09 13:35:00,54.24,54.27,54.23,54.27,97500.0,23.9665,23.9798,23.9621,23.9798,97500.0
2008-07-09 13:40:00,54.27,54.28,54.11,54.15,146000.0,23.9798,23.9842,23.9091,23.9267,146000.0
2008-07-09 13:45:00,54.15,54.28,54.14,54.24,122900.0,23.9267,23.9842,23.9223,23.9665,122900.0
2008-07-09 13:50:00,54.24,54.29,54.24,54.26,42200.0,23.9665,23.9886,23.9665,23.9753,42200.0
2008-07-09 13:55:00,54.26,54.33,54.25,54.27,67500.0,23.9753,24.0063,23.9709,23.9798,67500.0
2008-07-09 14:00:00,54.28,54.29,54.16,54.25,96800.0,23.9842,23.9886,23.9312,23.9709,96800.0
2008-07-09 14:05:00,54.26,54.28,54.2,54.22,60900.0,23.9753,23.9842,23.9488,23.9577,60900.0
2008-07-09 14:10:00,54.21,54.27,54.18,54.27,54400.0,23.9533,23.9798,23.94,23.9798,54400.0
2008-07-09 14:15:00,54.27,54.35,54.25,54.26,58500.0,23.9798,24.0151,23.9709,23.9753,58500.0
2008-07-09 14:20:00,54.25,54.3,54.21,54.29,98400.0,23.9709,23.993,23.9533,23.9886,98400.0
2008-07-09 14:25:00,54.3,54.3,54.26,54.28,61700.0,23.993,23.993,23.9753,23.9842,61700.0
2008-07-09 14:30:00,54.29,54.32,54.27,54.31,76900.0,23.9886,24.0019,23.9798,23.9974,76900.0
2008-07-09 14:35:00,54.32,54.33,54.27,54.32,84200.0,24.0019,24.0063,23.9798,24.0019,84200.0
2008-07-09 14:40:00,54.32,54.36,54.29,54.3,125800.0,24.0019,24.0195,23.9886,23.993,125800.0
2008-07-09 14:45:00,54.3,54.42,54.3,54.39,92400.0,23.993,24.046,23.993,24.0328,92400.0
2008-07-09 14:50:00,54.39,54.43,54.23,54.32,122900.0,24.0328,24.0505,23.9621,24.0019,122900.0
2008-07-09 14:55:00,54.33,54.37,54.26,54.28,118000.0,24.0063,24.024,23.9753,23.9842,118000.0
2008-07-09 15:00:00,54.27,54.33,54.23,54.26,192300.0,23.9798,24.0063,23.9621,23.9753,192300.0
2008-07-09 15:05:00,54.26,54.27,54.15,54.22,167900.0,23.9753,23.9798,23.9267,23.9577,167900.0
2008-07-09 15:10:00,54.22,54.31,54.21,54.23,98200.0,23.9577,23.9974,23.9533,23.9621,98200.0
2008-07-09 15:15:00,54.23,54.24,54.18,54.2,163200.0,23.9621,23.9665,23.94,23.9488,163200.0
2008-07-09 15:20:00,54.2,54.3,54.19,54.28,169600.0,23.9488,23.993,23.9444,23.9842,169600.0
2008-07-09 15:25:00,54.28,54.33,54.27,54.3,172400.0,23.9842,24.0063,23.9798,23.993,172400.0
2008-07-09 15:30:00,54.3,54.32,54.29,54.29,96800.0,23.993,24.0019,23.9886,23.9886,96800.0
2008-07-09 15:35:00,54.29,54.3,54.09,54.12,141000.0,23.9886,23.993,23.9002,23.9135,141000.0
2008-07-09 15:40:00,54.12,54.17,53.87,53.96,286000.0,23.9135,23.9356,23.803,23.8428,286000.0
2008-07-09 15:45:00,53.97,54.19,53.94,54.03,263700.0,23.8472,23.9444,23.834,23.8737,263700.0
2008-07-09 15:50:00,54.02,54.11,53.98,53.99,277600.0,23.8693,23.9091,23.8516,23.856,277600.0
2008-07-09 15:55:00,53.98,54.07,53.95,54.01,373800.0,23.8516,23.8914,23.8384,23.8649,373800.0
2008-07-10 09:30:00,53.89,53.99,52.83,52.98,301700.0,23.8119,23.856,23.3435,23.4098,301700.0
2008-07-10 09:35:00,53.07,53.75,52.89,53.29,318700.0,23.4495,23.75,23.37,23.5467,318700.0
2008-07-10 09:40:00,53.29,53.41,52.71,52.78,291500.0,23.5467,23.5998,23.2905,23.3214,291500.0
2008-07-10 09:45:00,52.74,53.13,52.73,53.08,196700.0,23.3037,23.476,23.2993,23.454,196700.0
2008-07-10 09:50:00,53.08,53.09,52.99,52.99,225700.0,23.454,23.4584,23.4142,23.4142,225700.0
2008-07-10 09:55:00,53.0,53.19,52.89,52.9,142900.0,23.4186,23.5026,23.37,23.3744,142900.0
2008-07-10 10:00:00,52.89,53.01,52.82,52.96,229200.0,23.37,23.423,23.3391,23.4009,229200.0
2008-07-10 10:05:00,52.95,53.35,52.94,53.09,101500.0,23.3965,23.5733,23.3921,23.4584,101500.0
2008-07-10 10:10:00,53.11,53.17,53.05,53.05,57300.0,23.4672,23.4937,23.4407,23.4407,57300.0
2008-07-10 10:15:00,53.05,53.07,52.94,52.99,147900.0,23.4407,23.4495,23.3921,23.4142,147900.0
2008-07-10 10:20:00,53.0,53.08,52.88,52.91,177000.0,23.4186,23.454,23.3656,23.3788,177000.0
2008-07-10 10:25:00,52.91,53.0,52.88,52.98,126300.0,23.3788,23.4186,23.3656,23.4098,126300.0
2008-07-10 10:30:00,52.97,53.1,52.9,53.02,78200.0,23.4053,23.4628,23.3744,23.4274,78200.0
2008-07-10 10:35:00,53.04,53.23,52.95,52.95,83500.0,23.4363,23.5202,23.3965,23.3965,83500.0
2008-07-10 10:40:00,52.95,53.03,52.93,52.93,64500.0,23.3965,23.4319,23.3877,23.3877,64500.0
2008-07-10 10:45:00,52.93,52.96,52.78,52.79,83000.0,23.3877,23.4009,23.3214,23.3258,83000.0
2008-07-10 10:50:00,52.79,52.95,52.77,52.91,62500.0,23.3258,23.3965,23.317,23.3788,62500.0
2008-07-10 10:55:00,52.91,53.0,52.8,52.84,63600.0,23.3788,23.4186,23.3302,23.3479,63600.0
2008-07-10 11:00:00,52.84,53.0,52.8,52.9,68800.0,23.3479,23.4186,23.3302,23.3744,68800.0
2008-07-10 11:05:00,52.9,52.93,52.74,52.87,228600.0,23.3744,23.3877,23.3037,23.3612,228600.0
2008-07-10 11:10:00,52.87,53.04,52.87,53.03,60300.0,23.3612,23.4363,23.3612,23.4319,60300.0
2008-07-10 11:15:00,53.03,53.08,52.9,53.03,88200.0,23.4319,23.454,23.3744,23.4319,88200.0
2008-07-10 11:20:00,53.03,53.25,53.03,53.21,100200.0,23.4319,23.5291,23.4319,23.5114,100200.0
2008-07-10 11:25:00,53.22,53.29,53.09,53.25,140600.0,23.5158,23.5467,23.4584,23.5291,140600.0
2008-07-10 11:30:00,53.25,53.56,53.25,53.34,135200.0,23.5291,23.666,23.5291,23.5688,135200.0
2008-07-10 11:35:00,53.36,53.49,53.05,53.05,122500.0,23.5777,23.6351,23.4407,23.4407,122500.0
2008-07-10 11:40:00,53.04,53.25,53.01,53.21,71900.0,23.4363,23.5291,23.423,23.5114,71900.0
2008-07-10 11:45:00,53.21,53.3,53.2,53.22,34300.0,23.5114,23.5512,23.507,23.5158,34300.0
2008-07-10 11:50:00,53.22,53.4,53.2,53.37,27900.0,23.5158,23.5953,23.507,23.5821,27900.0
2008-07-10 11:55:00,53.38,53.5,53.37,53.48,57600.0,23.5865,23.6395,23.5821,23.6307,57600.0
2008-07-10 12:00:00,53.48,53.74,53.48,53.69,105200.0,23.6307,23.7456,23.6307,23.7235,105200.0
2008-07-10 12:05:00,53.69,53.85,53.69,53.78,84600.0,23.7235,23.7942,23.7235,23.7633,84600.0
2008-07-10 12:10:00,53.78,53.84,53.73,53.82,75700.0,23.7633,23.7898,23.7412,23.7809,75700.0
2008-07-10 12:15:00,53.81,53.89,53.75,53.86,74500.0,23.7765,23.8119,23.75,23.7986,74500.0
2008-07-10 12:20:00,53.86,53.88,53.72,53.75,103300.0,23.7986,23.8074,23.7367,23.75,103300.0
2008-07-10 12:25:00,53.75,53.86,53.73,53.84,265100.0,23.75,23.7986,23.7412,23.7898,265100.0
2008-07-10 12:30:00,53.85,53.86,53.78,53.8,91200.0,23.7942,23.7986,23.7633,23.7721,91200.0
2008-07-10 12:35:00,53.83,53.84,53.75,53.79,83700.0,23.7853,23.7898,23.75,23.7677,83700.0
2008-07-10 12:40:00,53.8,53.81,53.75,53.79,90100.0,23.7721,23.7765,23.75,23.7677,90100.0
2008-07-10 12:45:00,53.78,53.8,53.71,53.73,26300.0,23.7633,23.7721,23.7323,23.7412,26300.0
2008-07-10 12:50:00,53.73,53.81,53.7,53.8,76800.0,23.7412,23.7765,23.7279,23.7721,76800.0
2008-07-10 12:55:00,53.8,53.8,53.65,53.67,77100.0,23.7721,23.7721,23.7058,23.7147,77100.0
2008-07-10 13:00:00,53.67,53.75,53.66,53.72,47500.0,23.7147,23.75,23.7102,23.7367,47500.0
2008-07-10 13:05:00,53.71,53.79,53.68,53.71,106200.0,23.7323,23.7677,23.7191,23.7323,106200.0
2008-07-10 13:10:00,53.69,53.74,53.66,53.72,82600.0,23.7235,23.7456,23.7102,23.7367,82600.0
2008-07-10 13:15:00,53.72,53.82,53.69,53.81,65200.0,23.7367,23.7809,23.7235,23.7765,65200.0
2008-07-10 13:20:00,53.81,53.86,53.8,53.84,55700.0,23.7765,23.7986,23.7721,23.7898,55700.0
2008-07-10 13:25:00,53.84,53.86,53.79,53.79,66000.0,23.7898,23.7986,23.7677,23.7677,66000.0
2008-07-10 13:30:00,53.79,53.85,53.75,53.76,45600.0,23.7677,23.7942,23.75,23.7544,45600.0
2008-07-10 13:35:00,53.76,53.87,53.71,53.78,67200.0,23.7544,23.803,23.7323,23.7633,67200.0
2008-07-10 13:40:00,53.77,53.84,53.75,53.78,39400.0,23.7588,23.7898,23.75,23.7633,39400.0
2008-07-10 13:45:00,53.77,53.84,53.76,53.84,42800.0,23.7588,23.7898,23.7544,23.7898,42800.0
2008-07-10 13:50:00,53.84,53.87,53.82,53.86,55000.0,23.7898,23.803,23.7809,23.7986,55000.0
2008-07-10 13:55:00,53.86,53.89,53.7,53.7,126000.0,23.7986,23.8119,23.7279,23.7279,126000.0
2008-07-10 14:00:00,53.7,53.71,53.52,53.53,64300.0,23.7279,23.7323,23.6484,23.6528,64300.0
2008-07-10 14:05:00,53.54,53.57,53.37,53.42,74200.0,23.6572,23.6705,23.5821,23.6042,74200.0
2008-07-10 14:10:00,53.42,53.48,53.3,53.32,92200.0,23.6042,23.6307,23.5512,23.56,92200.0
2008-07-10 14:15:00,53.33,53.6,53.13,53.17,88200.0,23.5644,23.6837,23.476,23.4937,88200.0
2008-07-10 14:20:00,53.16,53.25,53.09,53.13,84900.0,23.4893,23.5291,23.4584,23.476,84900.0
2008-07-10 14:25:00,53.13,53.18,52.91,52.93,205800.0,23.476,23.4981,23.3788,23.3877,205800.0
2008-07-10 14:30:00,52.94,53.06,52.93,52.98,70400.0,23.3921,23.4451,23.3877,23.4098,70400.0
2008-07-10 14:35:00,52.98,53.08,52.95,53.07,71000.0,23.4098,23.454,23.3965,23.4495,71000.0
2008-07-10 14:40:00,53.06,53.08,52.95,52.97,70000.0,23.4451,23.454,23.3965,23.4053,70000.0
2008-07-10 14:45:00,52.97,53.01,52.8,52.81,89900.0,23.4053,23.423,23.3302,23.3347,89900.0
2008-07-10 14:50:00,52.84,52.99,52.81,52.95,66900.0,23.3479,23.4142,23.3347,23.3965,66900.0
2008-07-10 14:55:00,52.95,53.1,52.93,53.06,69000.0,23.3965,23.4628,23.3877,23.4451,69000.0
2008-07-10 15:00:00,53.07,53.2,53.06,53.11,57400.0,23.4495,23.507,23.4451,23.4672,57400.0
2008-07-10 15:05:00,53.11,53.2,53.01,53.17,106900.0,23.4672,23.507,23.423,23.4937,106900.0
2008-07-10 15:10:00,53.16,53.33,53.08,53.23,78200.0,23.4893,23.5644,23.454,23.5202,78200.0
2008-07-10 15:15:00,53.22,53.33,53.17,53.29,84000.0,23.5158,23.5644,23.4937,23.5467,84000.0
2008-07-10 15:20:00,53.3,53.48,53.3,53.42,82900.0,23.5512,23.6307,23.5512,23.6042,82900.0
2008-07-10 15:25:00,53.43,53.52,53.39,53.46,122800.0,23.6086,23.6484,23.5909,23.6219,122800.0
2008-07-10 15:30:00,53.45,53.49,53.24,53.29,92900.0,23.6174,23.6351,23.5247,23.5467,92900.0
2008-07-10 15:35:00,53.3,53.32,53.08,53.19,240500.0,23.5512,23.56,23.454,23.5026,240500.0
2008-07-10 15:40:00,53.18,53.23,53.04,53.22,125600.0,23.4981,23.5202,23.4363,23.5158,125600.0
2008-07-10 15:45:00,53.21,53.4,53.19,53.39,106200.0,23.5114,23.5953,23.5026,23.5909,106200.0
2008-07-10 15:50:00,53.39,53.43,53.29,53.39,144800.0,23.5909,23.6086,23.5467,23.5909,144800.0
2008-07-10 15:55:00,53.39,53.54,53.26,53.48,224300.0,23.5909,23.6572,23.5335,23.6307,224300.0
2008-07-11 09:30:00,52.93,53.14,52.25,52.49,215400.0,23.3877,23.4805,23.0872,23.1933,215400.0
2008-07-11 09:35:00,52.49,53.18,52.46,52.95,158900.0,23.1933,23.4981,23.18,23.3965,158900.0
2008-07-11 09:40:00,52.94,53.1,52.75,52.82,62700.0,23.3921,23.4628,23.3081,23.3391,62700.0
2008-07-11 09:45:00,52.79,53.29,52.67,53.29,98800.0,23.3258,23.5467,23.2728,23.5467,98800.0
2008-07-11 09:50:00,53.28,53.28,52.9,53.15,80800.0,23.5423,23.5423,23.3744,23.4849,80800.0
2008-07-11 09:55:00,53.13,53.15,52.76,52.87,101900.0,23.476,23.4849,23.3126,23.3612,101900.0
2008-07-11 10:00:00,52.89,53.47,52.86,53.38,99300.0,23.37,23.6263,23.3567,23.5865,99300.0
2008-07-11 10:05:00,53.37,53.44,53.26,53.42,83600.0,23.5821,23.613,23.5335,23.6042,83600.0
2008-07-11 10:10:00,53.42,53.45,53.11,53.34,57200.0,23.6042,23.6174,23.4672,23.5688,57200.0
2008-07-11 10:15:00,53.29,53.4,53.24,53.29,40300.0,23.5467,23.5953,23.5247,23.5467,40300.0
2008-07-11 10:20:00,53.28,53.34,53.12,53.2,36200.0,23.5423,23.5688,23.4716,23.507,36200.0
2008-07-11 10:25:00,53.25,53.36,52.69,52.79,113700.0,23.5291,23.5777,23.2816,23.3258,113700.0
2008-07-11 10:30:00,52.76,53.07,52.62,53.06,70400.0,23.3126,23.4495,23.2507,23.4451,70400.0
2008-07-11 10:35:00,53.05,53.25,53.05,53.1,114100.0,23.4407,23.5291,23.4407,23.4628,114100.0
2008-07-11 10:40:00,53.11,53.31,53.08,53.3,96900.0,23.4672,23.5556,23.454,23.5512,96900.0
2008-07-11 10:45:00,53.3,53.38,53.25,53.3,42100.0,23.5512,23.5865,23.5291,23.5512,42100.0
2008-07-11 10:50:00,53.3,53.4,53.3,53.33,80700.0,23.5512,23.5953,23.5512,23.5644,80700.0
2008-07-11 10:55:00,53.34,53.43,53.25,53.42,59000.0,23.5688,23.6086,23.5291,23.6042,59000.0
2008-07-11 11:00:00,53.42,53.52,53.4,53.48,79900.0,23.6042,23.6484,23.5953,23.6307,79900.0
2008-07-11 11:05:00,53.48,53.52,53.44,53.51,64600.0,23.6307,23.6484,23.613,23.644,64600.0
2008-07-11 11:10:00,53.5,53.74,53.48,53.61,92300.0,23.6395,23.7456,23.6307,23.6881,92300.0
2008-07-11 11:15:00,53.61,53.68,53.49,53.59,59600.0,23.6881,23.7191,23.6351,23.6793,59600.0
2008-07-11 11:20:00,53.6,53.65,53.5,53.56,50000.0,23.6837,23.7058,23.6395,23.666,50000.0
2008-07-11 11:25:00,53.55,53.64,53.4,53.54,92700.0,23.6616,23.7014,23.5953,23.6572,92700.0
2008-07-11 11:30:00,53.55,53.57,53.34,53.5,86500.0,23.6616,23.6705,23.5688,23.6395,86500.0
2008-07-11 11:35:00,53.5,53.63,53.42,53.63,64100.0,23.6395,23.697,23.6042,23.697,64100.0
2008-07-11 11:40:00,53.62,53.75,53.6,53.69,68200.0,23.6926,23.75,23.6837,23.7235,68200.0
2008-07-11 11:45:00,53.68,53.73,53.66,53.7,27000.0,23.7191,23.7412,23.7102,23.7279,27000.0
2008-07-11 11:50:00,53.7,53.72,53.5,53.51,22500.0,23.7279,23.7367,23.6395,23.644,22500.0
2008-07-11 11:55:00,53.53,53.63,53.5,53.56,29600.0,23.6528,23.697,23.6395,23.666,29600.0
2008-07-11 12:00:00,53.55,53.65,53.5,53.62,44900.0,23.6616,23.7058,23.6395,23.6926,44900.0
2008-07-11 12:05:00,53.63,53.65,53.54,53.63,34300.0,23.697,23.7058,23.6572,23.697,34300.0
2008-07-11 12:10:00,53.63,53.68,53.44,53.44,40100.0,23.697,23.7191,23.613,23.613,40100.0
2008-07-11 12:15:00,53.45,53.61,53.42,53.49,47900.0,23.6174,23.6881,23.6042,23.6351,47900.0
2008-07-11 12:20:00,53.49,53.77,53.48,53.74,95400.0,23.6351,23.7588,23.6307,23.7456,95400.0
2008-07-11 12:25:00,53.75,53.81,53.59,53.8,58400.0,23.75,23.7765,23.6793,23.7721,58400.0
2008-07-11 12:30:00,53.79,53.8,53.53,53.62,22300.0,23.7677,23.7721,23.6528,23.6926,22300.0
2008-07-11 12:35:00,53.64,53.66,53.56,53.56,15600.0,23.7014,23.7102,23.666,23.666,15600.0
2008-07-11 12:40:00,53.56,53.64,53.54,53.6,41500.0,23.666,23.7014,23.6572,23.6837,41500.0
2008-07-11 12:45:00,53.61,53.67,53.57,53.62,32400.0,23.6881,23.7147,23.6705,23.6926,32400.0
2008-07-11 12:50:00,53.63,53.7,53.37,53.39,36800.0,23.697,23.7279,23.5821,23.5909,36800.0
2008-07-11 12:55:00,53.39,53.44,53.18,53.38,25700.0,23.5909,23.613,23.4981,23.5865,25700.0
2008-07-11 13:00:00,53.36,53.36,53.19,53.29,27300.0,23.5777,23.5777,23.5026,23.5467,27300.0
2008-07-11 13:05:00,53.29,53.3,53.16,53.17,43000.0,23.5467,23.5512,23.4893,23.4937,43000.0
2008-07-11 13:10:00,53.17,53.17,52.94,52.98,87300.0,23.4937,23.4937,23.3921,23.4098,87300.0
2008-07-11 13:15:00,53.0,53.2,52.97,53.17,58500.0,23.4186,23.507,23.4053,23.4937,58500.0
2008-07-11 13:20:00,53.18,53.21,53.03,53.03,51800.0,23.4981,23.5114,23.4319,23.4319,51800.0
2008-07-11 13:25:00,53.01,53.17,53.0,53.16,30700.0,23.423,23.4937,23.4186,23.4893,30700.0
2008-07-11 13:30:00,53.15,53.15,53.0,53.04,35300.0,23.4849,23.4849,23.4186,23.4363,35300.0
2008-07-11 13:35:00,53.04,53.14,53.03,53.14,49400.0,23.4363,23.4805,23.4319,23.4805,49400.0
2008-07-11 13:40:00,53.15,53.35,53.15,53.35,52200.0,23.4849,23.5733,23.4849,23.5733,52200.0
2008-07-11 13:45:00,53.34,53.36,53.14,53.19,29000.0,23.5688,23.5777,23.4805,23.5026,29000.0
2008-07-11 13:50:00,53.19,53.24,53.15,53.2,32900.0,23.5026,23.5247,23.4849,23.507,32900.0
2008-07-11 13:55:00,53.21,53.25,53.17,53.19,16500.0,23.5114,23.5291,23.4937,23.5026,16500.0
2008-07-11 14:00:00,53.19,53.19,53.02,53.13,70900.0,23.5026,23.5026,23.4274,23.476,70900.0
2008-07-11 14:05:00,53.13,53.26,53.09,53.19,50200.0,23.476,23.5335,23.4584,23.5026,50200.0
2008-07-11 14:10:00,53.19,53.2,53.11,53.16,29600.0,23.5026,23.507,23.4672,23.4893,29600.0
2008-07-11 14:15:00,53.17,53.19,53.1,53.18,56600.0,23.4937,23.5026,23.4628,23.4981,56600.0
2008-07-11 14:20:00,53.19,53.22,53.05,53.1,48200.0,23.5026,23.5158,23.4407,23.4628,48200.0
2008-07-11 14:25:00,53.11,53.19,53.0,53.01,33600.0,23.4672,23.5026,23.4186,23.423,33600.0
2008-07-11 14:30:00,53.02,53.1,53.0,53.01,34900.0,23.4274,23.4628,23.4186,23.423,34900.0
2008-07-11 14:35:00,53.03,53.16,53.03,53.11,50800.0,23.4319,23.4893,23.4319,23.4672,50800.0
2008-07-11 14:40:00,53.12,53.17,53.02,53.07,74600.0,23.4716,23.4937,23.4274,23.4495,74600.0
2008-07-11 14:45:00,53.07,53.28,53.0,53.23,137100.0,23.4495,23.5423,23.4186,23.5202,137100.0
2008-07-11 14:50:00,53.22,53.49,53.05,53.13,151400.0,23.5158,23.6351,23.4407,23.476,151400.0
2008-07-11 14:55:00,53.16,53.25,52.96,53.17,93500.0,23.4893,23.5291,23.4009,23.4937,93500.0
2008-07-11 15:00:00,53.2,53.84,53.1,53.77,183400.0,23.507,23.7898,23.4628,23.7588,183400.0
2008-07-11 15:05:00,53.77,53.79,53.37,53.4,135600.0,23.7588,23.7677,23.5821,23.5953,135600.0
2008-07-11 15:10:00,53.45,53.5,53.06,53.08,56300.0,23.6174,23.6395,23.4451,23.454,56300.0
2008-07-11 15:15:00,53.12,53.17,53.0,53.05,59400.0,23.4716,23.4937,23.4186,23.4407,59400.0
2008-07-11 15:20:00,53.0,53.28,52.89,53.17,92900.0,23.4186,23.5423,23.37,23.4937,92900.0
2008-07-11 15:25:00,53.15,53.2,52.88,53.03,100700.0,23.4849,23.507,23.3656,23.4319,100700.0
2008-07-11 15:30:00,53.1,53.1,52.7,52.76,60600.0,23.4628,23.4628,23.286,23.3126,60600.0
2008-07-11 15:35:00,52.72,53.07,52.72,53.07,93100.0,23.2949,23.4495,23.2949,23.4495,93100.0
2008-07-11 15:40:00,53.07,53.22,52.86,53.1,94300.0,23.4495,23.5158,23.3567,23.4628,94300.0
2008-07-11 15:45:00,53.07,53.25,53.0,53.17,159800.0,23.4495,23.5291,23.4186,23.4937,159800.0
2008-07-11 15:50:00,53.16,53.51,53.14,53.35,196100.0,23.4893,23.644,23.4805,23.5733,196100.0
2008-07-11 15:55:00,53.35,53.45,53.24,53.31,457700.0,23.5733,23.6174,23.5247,23.5556,457700.0
2008-07-14 09:30:00,53.26,53.27,52.87,53.15,188900.0,23.5335,23.5379,23.3612,23.4849,188900.0
2008-07-14 09:35:00,53.15,53.5,53.15,53.27,109500.0,23.4849,23.6395,23.4849,23.5379,109500.0
2008-07-14 09:40:00,53.27,53.35,53.05,53.3,124200.0,23.5379,23.5733,23.4407,23.5512,124200.0
2008-07-14 09:45:00,53.29,53.67,53.21,53.67,122400.0,23.5467,23.7147,23.5114,23.7147,122400.0
2008-07-14 09:50:00,53.66,53.86,53.66,53.77,135700.0,23.7102,23.7986,23.7102,23.7588,135700.0
2008-07-14 09:55:00,53.75,53.83,53.47,53.83,158300.0,23.75,23.7853,23.6263,23.7853,158300.0
2008-07-14 10:00:00,53.83,53.83,53.61,53.69,122200.0,23.7853,23.7853,23.6881,23.7235,122200.0
2008-07-14 10:05:00,53.69,53.79,53.4,53.42,97300.0,23.7235,23.7677,23.5953,23.6042,97300.0
2008-07-14 10:10:00,53.42,53.5,53.32,53.35,67600.0,23.6042,23.6395,23.56,23.5733,67600.0
2008-07-14 10:15:00,53.35,53.52,53.27,53.46,67400.0,23.5733,23.6484,23.5379,23.6219,67400.0
2008-07-14 10:20:00,53.46,53.54,53.44,53.46,61900.0,23.6219,23.6572,23.613,23.6219,61900.0
2008-07-14 10:25:00,53.47,53.56,53.41,53.5,80200.0,23.6263,23.666,23.5998,23.6395,80200.0
2008-07-14 10:30:00,53.5,53.67,53.45,53.5,85300.0,23.6395,23.7147,23.6174,23.6395,85300.0
2008-07-14 10:35:00,53.51,53.65,53.5,53.64,109900.0,23.644,23.7058,23.6395,23.7014,109900.0
2008-07-14 10:40:00,53.64,53.89,53.63,53.85,89800.0,23.7014,23.8119,23.697,23.7942,89800.0
2008-07-14 10:45:00,53.85,53.85,53.65,53.72,85000.0,23.7942,23.7942,23.7058,23.7367,85000.0
2008-07-14 10:50:00,53.72,53.75,53.66,53.73,57600.0,23.7367,23.75,23.7102,23.7412,57600.0
2008-07-14 10:55:00,53.74,53.78,53.72,53.74,65100.0,23.7456,23.7633,23.7367,23.7456,65100.0
2008-07-14 11:00:00,53.75,53.8,53.64,53.65,79500.0,23.75,23.7721,23.7014,23.7058,79500.0
2008-07-14 11:05:00,53.65,53.66,53.54,53.54,14300.0,23.7058,23.7102,23.6572,23.6572,14300.0
2008-07-14 11:10:00,53.54,53.56,53.43,53.54,35800.0,23.6572,23.666,23.6086,23.6572,35800.0
2008-07-14 11:15:00,53.54,53.63,53.47,53.58,33400.0,23.6572,23.697,23.6263,23.6749,33400.0
2008-07-14 11:20:00,53.59,53.64,53.44,53.45,41100.0,23.6793,23.7014,23.613,23.6174,41100.0
2008-07-14 11:25:00,53.47,53.54,53.45,53.5,41200.0,23.6263,23.6572,23.6174,23.6395,41200.0
2008-07-14 11:30:00,53.52,53.52,53.4,53.42,50800.0,23.6484,23.6484,23.5953,23.6042,50800.0
2008-07-14 11:35:00,53.42,53.54,53.4,53.47,50300.0,23.6042,23.6572,23.5953,23.6263,50300.0
2008-07-14 11:40:00,53.47,53.5,53.44,53.47,46900.0,23.6263,23.6395,23.613,23.6263,46900.0
2008-07-14 11:45:00,53.48,53.53,53.43,53.46,38300.0,23.6307,23.6528,23.6086,23.6219,38300.0
2008-07-14 11:50:00,53.47,53.5,53.33,53.39,53800.0,23.6263,23.6395,23.5644,23.5909,53800.0
2008-07-14 11:55:00,53.4,53.41,53.25,53.28,131800.0,23.5953,23.5998,23.5291,23.5423,131800.0
2008-07-14 12:00:00,53.27,53.35,53.18,53.22,54700.0,23.5379,23.5733,23.4981,23.5158,54700.0
2008-07-14 12:05:00,53.23,53.33,53.21,53.3,83100.0,23.5202,23.5644,23.5114,23.5512,83100.0
2008-07-14 12:10:00,53.29,53.32,53.26,53.27,114900.0,23.5467,23.56,23.5335,23.5379,114900.0
2008-07-14 12:15:00,53.27,53.3,53.26,53.28,68700.0,23.5379,23.5512,23.5335,23.5423,68700.0
2008-07-14 12:20:00,53.28,53.29,53.25,53.25,86100.0,23.5423,23.5467,23.5291,23.5291,86100.0
2008-07-14 12:25:00,53.26,53.38,53.23,53.24,137300.0,23.5335,23.5865,23.5202,23.5247,137300.0
2008-07-14 12:30:00,53.24,53.26,53.21,53.22,42900.0,23.5247,23.5335,23.5114,23.5158,42900.0
2008-07-14 12:35:00,53.21,53.3,53.21,53.3,49000.0,23.5114,23.5512,23.5114,23.5512,49000.0
2008-07-14 12:40:00,53.31,53.38,53.29,53.32,62100.0,23.5556,23.5865,23.5467,23.56,62100.0
2008-07-14 12:45:00,53.33,53.44,53.3,53.35,43400.0,23.5644,23.613,23.5512,23.5733,43400.0
2008-07-14 12:50:00,53.36,53.38,53.16,53.17,38500.0,23.5777,23.5865,23.4893,23.4937,38500.0
2008-07-14 12:55:00,53.17,53.18,52.9,52.9,43300.0,23.4937,23.4981,23.3744,23.3744,43300.0
2008-07-14 13:00:00,52.91,52.92,52.76,52.85,48000.0,23.3788,23.3833,23.3126,23.3523,48000.0
2008-07-14 13:05:00,52.84,53.05,52.75,52.97,49200.0,23.3479,23.4407,23.3081,23.4053,49200.0
2008-07-14 13:10:00,52.97,53.07,52.83,53.03,28200.0,23.4053,23.4495,23.3435,23.4319,28200.0
2008-07-14 13:15:00,53.03,53.03,52.96,52.99,32200.0,23.4319,23.4319,23.4009,23.4142,32200.0
2008-07-14 13:20:00,53.01,53.14,52.99,53.05,19600.0,23.423,23.4805,23.4142,23.4407,19600.0
2008-07-14 13:25:00,53.03,53.05,52.91,53.04,29300.0,23.4319,23.4407,23.3788,23.4363,29300.0
2008-07-14 13:30:00,53.05,53.08,53.01,53.08,25500.0,23.4407,23.454,23.423,23.454,25500.0
2008-07-14 13:35:00,53.06,53.2,53.04,53.19,27400.0,23.4451,23.507,23.4363,23.5026,27400.0
2008-07-14 13:40:00,53.19,53.34,53.19,53.31,42600.0,23.5026,23.5688,23.5026,23.5556,42600.0
2008-07-14 13:45:00,53.31,53.39,53.22,53.29,36500.0,23.5556,23.5909,23.5158,23.5467,36500.0
2008-07-14 13:50:00,53.29,53.36,53.17,53.24,37300.0,23.5467,23.5777,23.4937,23.5247,37300.0
2008-07-14 13:55:00,53.23,53.25,53.15,53.18,20600.0,23.5202,23.5291,23.4849,23.4981,20600.0
2008-07-14 14:00:00,53.19,53.27,53.19,53.22,19900.0,23.5026,23.5379,23.5026,23.5158,19900.0
2008-07-14 14:05:00,53.24,53.37,53.22,53.31,26500.0,23.5247,23.5821,23.5158,23.5556,26500.0
2008-07-14 14:10:00,53.32,53.37,53.15,53.15,44000.0,23.56,23.5821,23.4849,23.4849,44000.0
2008-07-14 14:15:00,53.15,53.38,53.1,53.28,58200.0,23.4849,23.5865,23.4628,23.5423,58200.0
2008-07-14 14:20:00,53.29,53.31,53.27,53.29,19600.0,23.5467,23.5556,23.5379,23.5467,19600.0
2008-07-14 14:25:00,53.29,53.31,53.26,53.28,48600.0,23.5467,23.5556,23.5335,23.5423,48600.0
2008-07-14 14:30:00,53.29,53.38,53.27,53.38,45900.0,23.5467,23.5865,23.5379,23.5865,45900.0
2008-07-14 14:35:00,53.37,53.5,53.29,53.46,87000.0,23.5821,23.6395,23.5467,23.6219,87000.0
2008-07-14 14:40:00,53.45,53.48,53.34,53.37,64800.0,23.6174,23.6307,23.5688,23.5821,64800.0
2008-07-14 14:45:00,53.36,53.44,53.28,53.34,82400.0,23.5777,23.613,23.5423,23.5688,82400.0
2008-07-14 14:50:00,53.36,53.42,53.32,53.39,52900.0,23.5777,23.6042,23.56,23.5909,52900.0
2008-07-14 14:55:00,53.39,53.44,53.25,53.42,74200.0,23.5909,23.613,23.5291,23.6042,74200.0
2008-07-14 15:00:00,53.42,53.42,53.39,53.4,38400.0,23.6042,23.6042,23.5909,23.5953,38400.0
2008-07-14 15:05:00,53.4,53.5,53.36,53.43,90200.0,23.5953,23.6395,23.5777,23.6086,90200.0
2008-07-14 15:10:00,53.43,53.46,53.38,53.4,64500.0,23.6086,23.6219,23.5865,23.5953,64500.0
2008-07-14 15:15:00,53.39,53.48,53.36,53.45,68800.0,23.5909,23.6307,23.5777,23.6174,68800.0
2008-07-14 15:20:00,53.46,53.7,53.36,53.63,196600.0,23.6219,23.7279,23.5777,23.697,196600.0
2008-07-14 15:25:00,53.63,53.77,53.54,53.77,137600.0,23.697,23.7588,23.6572,23.7588,137600.0
2008-07-14 15:30:00,53.77,53.84,53.66,53.69,131500.0,23.7588,23.7898,23.7102,23.7235,131500.0
2008-07-14 15:35:00,53.68,53.79,53.6,53.67,94400.0,23.7191,23.7677,23.6837,23.7147,94400.0
2008-07-14 15:40:00,53.68,53.73,53.55,53.59,173800.0,23.7191,23.7412,23.6616,23.6793,173800.0
2008-07-14 15:45:00,53.58,53.78,53.55,53.74,151000.0,23.6749,23.7633,23.6616,23.7456,151000.0
2008-07-14 15:50:00,53.72,53.72,53.44,53.5,196700.0,23.7367,23.7367,23.613,23.6395,196700.0
2008-07-14 15:55:00,53.5,53.63,53.42,53.51,267200.0,23.6395,23.697,23.6042,23.644,267200.0
2008-07-15 09:30:00,52.89,53.38,52.32,53.34,389400.0,23.37,23.5865,23.1181,23.5688,389400.0
2008-07-15 09:35:00,53.34,53.45,53.01,53.16,144100.0,23.5688,23.6174,23.423,23.4893,144100.0
2008-07-15 09:40:00,53.17,53.5,53.03,53.43,126200.0,23.4937,23.6395,23.4319,23.6086,126200.0
2008-07-15 09:45:00,53.45,53.71,53.39,53.58,185400.0,23.6174,23.7323,23.5909,23.6749,185400.0
2008-07-15 09:50:00,53.58,53.72,53.35,53.69,215600.0,23.6749,23.7367,23.5733,23.7235,215600.0
2008-07-15 09:55:00,53.69,53.87,53.5,53.58,184200.0,23.7235,23.803,23.6395,23.6749,184200.0
2008-07-15 10:00:00,53.58,53.59,52.98,53.56,139600.0,23.6749,23.6793,23.4098,23.666,139600.0
2008-07-15 10:05:00,53.56,53.6,53.09,53.45,134400.0,23.666,23.6837,23.4584,23.6174,134400.0
2008-07-15 10:10:00,53.46,53.6,53.01,53.16,184400.0,23.6219,23.6837,23.423,23.4893,184400.0
2008-07-15 10:15:00,53.2,53.23,52.84,52.94,156800.0,23.507,23.5202,23.3479,23.3921,156800.0
2008-07-15 10:20:00,52.94,52.98,52.6,52.87,245200.0,23.3921,23.4098,23.2419,23.3612,245200.0
2008-07-15 10:25:00,52.88,53.21,52.68,53.19,129400.0,23.3656,23.5114,23.2772,23.5026,129400.0
2008-07-15 10:30:00,53.18,53.2,52.85,52.88,163500.0,23.4981,23.507,23.3523,23.3656,163500.0
2008-07-15 10:35:00,52.88,53.02,52.81,52.9,95700.0,23.3656,23.4274,23.3347,23.3744,95700.0
2008-07-15 10:40:00,52.9,53.24,52.9,53.2,85100.0,23.3744,23.5247,23.3744,23.507,85100.0
2008-07-15 10:45:00,53.2,53.4,53.03,53.4,90500.0,23.507,23.5953,23.4319,23.5953,90500.0
2008-07-15 10:50:00,53.4,53.43,53.32,53.32,151600.0,23.5953,23.6086,23.56,23.56,151600.0
2008-07-15 10:55:00,53.35,53.35,53.08,53.19,66800.0,23.5733,23.5733,23.454,23.5026,66800.0
2008-07-15 11:00:00,53.2,53.43,53.19,53.39,83900.0,23.507,23.6086,23.5026,23.5909,83900.0
2008-07-15 11:05:00,53.4,53.57,53.36,53.45,160200.0,23.5953,23.6705,23.5777,23.6174,160200.0
2008-07-15 11:10:00,53.46,53.5,53.32,53.33,96300.0,23.6219,23.6395,23.56,23.5644,96300.0
2008-07-15 11:15:00,53.34,53.4,53.21,53.32,83600.0,23.5688,23.5953,23.5114,23.56,83600.0
2008-07-15 11:20:00,53.36,53.43,53.23,53.39,76200.0,23.5777,23.6086,23.5202,23.5909,76200.0
2008-07-15 11:25:00,53.39,53.4,53.31,53.36,56200.0,23.5909,23.5953,23.5556,23.5777,56200.0
2008-07-15 11:30:00,53.35,53.39,53.22,53.26,96100.0,23.5733,23.5909,23.5158,23.5335,96100.0
2008-07-15 11:35:00,53.26,53.38,53.1,53.22,64800.0,23.5335,23.5865,23.4628,23.5158,64800.0
2008-07-15 11:40:00,53.2,53.4,53.09,53.35,63100.0,23.507,23.5953,23.4584,23.5733,63100.0
2008-07-15 11:45:00,53.36,53.4,53.35,53.38,112600.0,23.5777,23.5953,23.5733,23.5865,112600.0
2008-07-15 11:50:00,53.37,53.4,53.32,53.39,118300.0,23.5821,23.5953,23.56,23.5909,118300.0
2008-07-15 11:55:00,53.39,53.4,53.24,53.28,59000.0,23.5909,23.5953,23.5247,23.5423,59000.0
2008-07-15 12:00:00,53.27,53.35,53.17,53.2,58500.0,23.5379,23.5733,23.4937,23.507,58500.0
2008-07-15 12:05:00,53.2,53.26,53.14,53.17,61700.0,23.507,23.5335,23.4805,23.4937,61700.0
2008-07-15 12:10:00,53.16,53.23,52.97,53.22,61600.0,23.4893,23.5202,23.4053,23.5158,61600.0
2008-07-15 12:15:00,53.23,53.4,53.19,53.39,41500.0,23.5202,23.5953,23.5026,23.5909,41500.0
2008-07-15 12:20:00,53.38,53.39,53.23,53.36,90300.0,23.5865,23.5909,23.5202,23.5777,90300.0
2008-07-15 12:25:00,53.37,53.5,53.36,53.49,163600.0,23.5821,23.6395,23.5777,23.6351,163600.0
2008-07-15 12:30:00,53.47,53.58,53.35,53.41,101000.0,23.6263,23.6749,23.5733,23.5998,101000.0
2008-07-15 12:35:00,53.41,53.47,53.32,53.35,84900.0,23.5998,23.6263,23.56,23.5733,84900.0
2008-07-15 12:40:00,53.34,53.51,53.34,53.49,89600.0,23.5688,23.644,23.5688,23.6351,89600.0
2008-07-15 12:45:00,53.47,53.49,53.37,53.37,46500.0,23.6263,23.6351,23.5821,23.5821,46500.0
2008-07-15 12:50:00,53.37,53.38,53.26,53.35,106300.0,23.5821,23.5865,23.5335,23.5733,106300.0
2008-07-15 12:55:00,53.37,53.46,53.31,53.44,52600.0,23.5821,23.6219,23.5556,23.613,52600.0
2008-07-15 13:00:00,53.44,53.65,53.44,53.54,90100.0,23.613,23.7058,23.613,23.6572,90100.0
2008-07-15 13:05:00,53.53,53.59,53.34,53.46,67300.0,23.6528,23.6793,23.5688,23.6219,67300.0
2008-07-15 13:10:00,53.47,53.56,53.35,53.44,28200.0,23.6263,23.666,23.5733,23.613,28200.0
2008-07-15 13:15:00,53.44,53.47,53.29,53.46,46900.0,23.613,23.6263,23.5467,23.6219,46900.0
2008-07-15 13:20:00,53.47,53.48,53.2,53.29,123600.0,23.6263,23.6307,23.507,23.5467,123600.0
2008-07-15 13:25:00,53.29,53.3,53.17,53.29,46000.0,23.5467,23.5512,23.4937,23.5467,46000.0
2008-07-15 13:30:00,53.29,53.39,53.22,53.38,55000.0,23.5467,23.5909,23.5158,23.5865,55000.0
2008-07-15 13:35:00,53.39,53.4,53.3,53.35,40900.0,23.5909,23.5953,23.5512,23.5733,40900.0
2008-07-15 13:40:00,53.35,53.4,53.28,53.37,35900.0,23.5733,23.5953,23.5423,23.5821,35900.0
2008-07-15 13:45:00,53.38,53.42,53.35,53.4,63900.0,23.5865,23.6042,23.5733,23.5953,63900.0
2008-07-15 13:50:00,53.4,53.4,53.36,53.4,61600.0,23.5953,23.5953,23.5777,23.5953,61600.0
2008-07-15 13:55:00,53.39,53.49,53.37,53.4,60900.0,23.5909,23.6351,23.5821,23.5953,60900.0
2008-07-15 14:00:00,53.4,53.43,53.3,53.41,64000.0,23.5953,23.6086,23.5512,23.5998,64000.0
2008-07-15 14:05:00,53.37,53.39,53.31,53.33,30800.0,23.5821,23.5909,23.5556,23.5644,30800.0
2008-07-15 14:10:00,53.35,53.43,53.32,53.38,55600.0,23.5733,23.6086,23.56,23.5865,55600.0
2008-07-15 14:15:00,53.39,53.44,53.3,53.4,96000.0,23.5909,23.613,23.5512,23.5953,96000.0
2008-07-15 14:20:00,53.4,53.46,53.32,53.4,85500.0,23.5953,23.6219,23.56,23.5953,85500.0
2008-07-15 14:25:00,53.4,53.44,53.37,53.38,63800.0,23.5953,23.613,23.5821,23.5865,63800.0
2008-07-15 14:30:00,53.39,53.47,53.38,53.43,101300.0,23.5909,23.6263,23.5865,23.6086,101300.0
2008-07-15 14:35:00,53.43,53.45,53.4,53.42,35200.0,23.6086,23.6174,23.5953,23.6042,35200.0
2008-07-15 14:40:00,53.43,53.43,53.27,53.29,70200.0,23.6086,23.6086,23.5379,23.5467,70200.0
2008-07-15 14:45:00,53.29,53.3,53.12,53.2,67200.0,23.5467,23.5512,23.4716,23.507,67200.0
2008-07-15 14:50:00,53.19,53.23,53.15,53.22,41200.0,23.5026,23.5202,23.4849,23.5158,41200.0
2008-07-15 14:55:00,53.22,53.25,53.17,53.2,49400.0,23.5158,23.5291,23.4937,23.507,49400.0
2008-07-15 15:00:00,53.19,53.38,53.16,53.2,66600.0,23.5026,23.5865,23.4893,23.507,66600.0
2008-07-15 15:05:00,53.19,53.4,53.17,53.39,42900.0,23.5026,23.5953,23.4937,23.5909,42900.0
2008-07-15 15:10:00,53.4,53.4,53.17,53.17,65600.0,23.5953,23.5953,23.4937,23.4937,65600.0
2008-07-15 15:15:00,53.17,53.2,53.1,53.2,64500.0,23.4937,23.507,23.4628,23.507,64500.0
2008-07-15 15:20:00,53.2,53.25,53.15,53.25,89600.0,23.507,23.5291,23.4849,23.5291,89600.0
2008-07-15 15:25:00,53.25,53.31,53.15,53.19,106400.0,23.5291,23.5556,23.4849,23.5026,106400.0
2008-07-15 15:30:00,53.21,53.4,53.19,53.31,93200.0,23.5114,23.5953,23.5026,23.5556,93200.0
2008-07-15 15:35:00,53.3,53.43,53.26,53.27,134300.0,23.5512,23.6086,23.5335,23.5379,134300.0
2008-07-15 15:40:00,53.28,53.41,53.28,53.4,150000.0,23.5423,23.5998,23.5423,23.5953,150000.0
2008-07-15 15:45:00,53.4,53.41,53.35,53.39,213400.0,23.5953,23.5998,23.5733,23.5909,213400.0
2008-07-15 15:50:00,53.38,53.41,53.35,53.4,199700.0,23.5865,23.5998,23.5733,23.5953,199700.0
2008-07-15 15:55:00,53.4,53.41,53.28,53.3,202300.0,23.5953,23.5998,23.5423,23.5512,202300.0
2008-07-16 09:30:00,52.78,53.1,52.5,52.88,248700.0,23.3214,23.4628,23.1977,23.3656,248700.0
2008-07-16 09:35:00,52.89,53.14,52.74,52.94,170100.0,23.37,23.4805,23.3037,23.3921,170100.0
2008-07-16 09:40:00,52.92,53.23,52.88,53.18,125400.0,23.3833,23.5202,23.3656,23.4981,125400.0
2008-07-16 09:45:00,53.17,53.37,53.11,53.31,84800.0,23.4937,23.5821,23.4672,23.5556,84800.0
2008-07-16 09:50:00,53.29,53.35,53.11,53.15,127700.0,23.5467,23.5733,23.4672,23.4849,127700.0
2008-07-16 09:55:00,53.15,53.3,53.1,53.18,116100.0,23.4849,23.5512,23.4628,23.4981,116100.0
2008-07-16 10:00:00,53.19,53.25,52.77,52.85,202600.0,23.5026,23.5291,23.317,23.3523,202600.0
2008-07-16 10:05:00,52.86,52.91,52.73,52.82,64500.0,23.3567,23.3788,23.2993,23.3391,64500.0
2008-07-16 10:10:00,52.81,52.83,52.65,52.67,93400.0,23.3347,23.3435,23.264,23.2728,93400.0
2008-07-16 10:15:00,52.67,52.8,52.58,52.6,77800.0,23.2728,23.3302,23.233,23.2419,77800.0
2008-07-16 10:20:00,52.59,52.86,52.55,52.59,122800.0,23.2374,23.3567,23.2198,23.2374,122800.0
2008-07-16 10:25:00,52.6,52.6,52.49,52.54,81300.0,23.2419,23.2419,23.1933,23.2153,81300.0
2008-07-16 10:30:00,52.53,52.75,52.53,52.71,36600.0,23.2109,23.3081,23.2109,23.2905,36600.0
2008-07-16 10:35:00,52.74,53.16,52.71,53.16,126800.0,23.3037,23.4893,23.2905,23.4893,126800.0
2008-07-16 10:40:00,53.15,53.25,52.9,53.14,99200.0,23.4849,23.5291,23.3744,23.4805,99200.0
2008-07-16 10:45:00,53.13,53.24,52.91,52.91,65400.0,23.476,23.5247,23.3788,23.3788,65400.0
2008-07-16 10:50:00,52.91,53.05,52.76,52.76,89700.0,23.3788,23.4407,23.3126,23.3126,89700.0
2008-07-16 10:55:00,52.76,52.87,52.65,52.72,63700.0,23.3126,23.3612,23.264,23.2949,63700.0
2008-07-16 11:00:00,52.72,52.75,52.64,52.66,81500.0,23.2949,23.3081,23.2595,23.2684,81500.0
2008-07-16 11:05:00,52.66,52.75,52.6,52.63,93500.0,23.2684,23.3081,23.2419,23.2551,93500.0
2008-07-16 11:10:00,52.63,52.7,52.61,52.64,30600.0,23.2551,23.286,23.2463,23.2595,30600.0
2008-07-16 11:15:00,52.64,52.64,52.51,52.51,57500.0,23.2595,23.2595,23.2021,23.2021,57500.0
2008-07-16 11:20:00,52.51,52.54,52.35,52.37,95800.0,23.2021,23.2153,23.1314,23.1402,95800.0
2008-07-16 11:25:00,52.36,52.46,52.3,52.3,65800.0,23.1358,23.18,23.1093,23.1093,65800.0
2008-07-16 11:30:00,52.31,52.35,52.17,52.21,121100.0,23.1137,23.1314,23.0519,23.0695,121100.0
2008-07-16 11:35:00,52.21,52.25,51.94,51.94,150100.0,23.0695,23.0872,22.9502,22.9502,150100.0
2008-07-16 11:40:00,51.92,51.98,51.75,51.76,136800.0,22.9414,22.9679,22.8663,22.8707,136800.0
2008-07-16 11:45:00,51.76,51.98,51.73,51.9,93900.0,22.8707,22.9679,22.8574,22.9326,93900.0
2008-07-16 11:50:00,51.9,51.94,51.83,51.9,54100.0,22.9326,22.9502,22.9016,22.9326,54100.0
2008-07-16 11:55:00,51.9,52.0,51.85,51.92,56700.0,22.9326,22.9767,22.9105,22.9414,56700.0
2008-07-16 12:00:00,51.93,51.96,51.77,51.83,52300.0,22.9458,22.9591,22.8751,22.9016,52300.0
2008-07-16 12:05:00,51.77,51.99,51.75,51.98,51600.0,22.8751,22.9723,22.8663,22.9679,51600.0
2008-07-16 12:10:00,51.98,52.42,51.93,52.42,68700.0,22.9679,23.1623,22.9458,23.1623,68700.0
2008-07-16 12:15:00,52.41,52.66,52.41,52.53,100500.0,23.1579,23.2684,23.1579,23.2109,100500.0
2008-07-16 12:20:00,52.54,52.62,52.51,52.57,54700.0,23.2153,23.2507,23.2021,23.2286,54700.0
2008-07-16 12:25:00,52.56,52.57,52.43,52.57,75000.0,23.2242,23.2286,23.1667,23.2286,75000.0
2008-07-16 12:30:00,52.56,52.59,52.48,52.49,38000.0,23.2242,23.2374,23.1888,23.1933,38000.0
2008-07-16 12:35:00,52.49,52.55,52.42,52.45,35300.0,23.1933,23.2198,23.1623,23.1756,35300.0
2008-07-16 12:40:00,52.44,52.44,52.34,52.39,24700.0,23.1712,23.1712,23.127,23.1491,24700.0
2008-07-16 12:45:00,52.39,52.54,52.39,52.54,16300.0,23.1491,23.2153,23.1491,23.2153,16300.0
2008-07-16 12:50:00,52.52,52.56,52.47,52.52,32600.0,23.2065,23.2242,23.1844,23.2065,32600.0
2008-07-16 12:55:00,52.53,52.6,52.44,52.56,65300.0,23.2109,23.2419,23.1712,23.2242,65300.0
2008-07-16 13:00:00,52.57,52.63,52.51,52.61,47800.0,23.2286,23.2551,23.2021,23.2463,47800.0
2008-07-16 13:05:00,52.59,52.75,52.59,52.74,51600.0,23.2374,23.3081,23.2374,23.3037,51600.0
2008-07-16 13:10:00,52.73,52.76,52.68,52.76,59600.0,23.2993,23.3126,23.2772,23.3126,59600.0
2008-07-16 13:15:00,52.77,52.83,52.69,52.73,56400.0,23.317,23.3435,23.2816,23.2993,56400.0
2008-07-16 13:20:00,52.73,52.95,52.72,52.9,42600.0,23.2993,23.3965,23.2949,23.3744,42600.0
2008-07-16 13:25:00,52.9,52.9,52.78,52.78,37100.0,23.3744,23.3744,23.3214,23.3214,37100.0
2008-07-16 13:30:00,52.78,52.78,52.71,52.76,39100.0,23.3214,23.3214,23.2905,23.3126,39100.0
2008-07-16 13:35:00,52.75,52.79,52.57,52.57,55700.0,23.3081,23.3258,23.2286,23.2286,55700.0
2008-07-16 13:40:00,52.57,52.6,52.5,52.55,49300.0,23.2286,23.2419,23.1977,23.2198,49300.0
2008-07-16 13:45:00,52.54,52.62,52.48,52.55,55800.0,23.2153,23.2507,23.1888,23.2198,55800.0
2008-07-16 13:50:00,52.54,52.67,52.53,52.64,28300.0,23.2153,23.2728,23.2109,23.2595,28300.0
2008-07-16 13:55:00,52.64,52.74,52.62,52.73,20200.0,23.2595,23.3037,23.2507,23.2993,20200.0
2008-07-16 14:00:00,52.73,52.86,52.58,52.81,63400.0,23.2993,23.3567,23.233,23.3347,63400.0
2008-07-16 14:05:00,52.82,52.83,52.71,52.73,38400.0,23.3391,23.3435,23.2905,23.2993,38400.0
2008-07-16 14:10:00,52.74,52.86,52.73,52.85,25100.0,23.3037,23.3567,23.2993,23.3523,25100.0
2008-07-16 14:15:00,52.85,53.0,52.85,52.92,53600.0,23.3523,23.4186,23.3523,23.3833,53600.0
2008-07-16 14:20:00,52.92,52.99,52.77,52.86,50300.0,23.3833,23.4142,23.317,23.3567,50300.0
2008-07-16 14:25:00,52.86,52.9,52.76,52.76,31100.0,23.3567,23.3744,23.3126,23.3126,31100.0
2008-07-16 14:30:00,52.76,52.88,52.71,52.81,30500.0,23.3126,23.3656,23.2905,23.3347,30500.0
2008-07-16 14:35:00,52.79,52.88,52.75,52.88,36700.0,23.3258,23.3656,23.3081,23.3656,36700.0
2008-07-16 14:40:00,52.88,52.92,52.72,52.75,44100.0,23.3656,23.3833,23.2949,23.3081,44100.0
2008-07-16 14:45:00,52.73,52.83,52.73,52.8,43100.0,23.2993,23.3435,23.2993,23.3302,43100.0
2008-07-16 14:50:00,52.82,52.86,52.79,52.86,40300.0,23.3391,23.3567,23.3258,23.3567,40300.0
2008-07-16 14:55:00,52.87,52.9,52.83,52.84,36200.0,23.3612,23.3744,23.3435,23.3479,36200.0
2008-07-16 15:00:00,52.85,52.86,52.79,52.83,35600.0,23.3523,23.3567,23.3258,23.3435,35600.0
2008-07-16 15:05:00,52.81,52.83,52.73,52.75,56800.0,23.3347,23.3435,23.2993,23.3081,56800.0
2008-07-16 15:10:00,52.74,52.75,52.67,52.67,85800.0,23.3037,23.3081,23.2728,23.2728,85800.0
2008-07-16 15:15:00,52.66,52.76,52.6,52.72,80400.0,23.2684,23.3126,23.2419,23.2949,80400.0
2008-07-16 15:20:00,52.72,52.88,52.72,52.85,82700.0,23.2949,23.3656,23.2949,23.3523,82700.0
2008-07-16 15:25:00,52.84,52.86,52.75,52.76,82200.0,23.3479,23.3567,23.3081,23.3126,82200.0
2008-07-16 15:30:00,52.76,52.78,52.68,52.76,149000.0,23.3126,23.3214,23.2772,23.3126,149000.0
2008-07-16 15:35:00,52.75,52.79,52.74,52.78,97900.0,23.3081,23.3258,23.3037,23.3214,97900.0
2008-07-16 15:40:00,52.79,52.86,52.75,52.83,148200.0,23.3258,23.3567,23.3081,23.3435,148200.0
2008-07-16 15:45:00,52.85,52.86,52.82,52.83,116200.0,23.3523,23.3567,23.3391,23.3435,116200.0
2008-07-16 15:50:00,52.84,52.87,52.81,52.84,150300.0,23.3479,23.3612,23.3347,23.3479,150300.0
2008-07-16 15:55:00,52.84,52.97,52.8,52.94,298000.0,23.3479,23.4053,23.3302,23.3921,298000.0
2008-07-17 09:30:00,53.2,53.2,52.3,52.49,253500.0,23.507,23.507,23.1093,23.1933,253500.0
2008-07-17 09:35:00,52.46,52.5,51.98,52.03,186400.0,23.18,23.1977,22.9679,22.99,186400.0
2008-07-17 09:40:00,51.96,52.06,51.77,51.99,182100.0,22.9591,23.0033,22.8751,22.9723,182100.0
2008-07-17 09:45:00,51.99,51.99,51.12,51.71,247400.0,22.9723,22.9723,22.5879,22.8486,247400.0
2008-07-17 09:50:00,51.73,52.19,51.72,52.06,275700.0,22.8574,23.0607,22.853,23.0033,275700.0
2008-07-17 09:55:00,52.11,52.13,51.79,51.87,92000.0,23.0253,23.0342,22.884,22.9193,92000.0
2008-07-17 10:00:00,51.9,51.9,51.64,51.66,154100.0,22.9326,22.9326,22.8177,22.8265,154100.0
2008-07-17 10:05:00,51.66,51.66,51.35,51.48,454300.0,22.8265,22.8265,22.6895,22.747,454300.0
2008-07-17 10:10:00,51.48,51.58,51.36,51.47,135300.0,22.747,22.7912,22.694,22.7426,135300.0
2008-07-17 10:15:00,51.48,51.56,51.46,51.5,86000.0,22.747,22.7823,22.7381,22.7558,86000.0
2008-07-17 10:20:00,51.51,51.7,51.47,51.69,176100.0,22.7602,22.8442,22.7426,22.8398,176100.0
2008-07-17 10:25:00,51.69,51.7,51.48,51.48,111900.0,22.8398,22.8442,22.747,22.747,111900.0
2008-07-17 10:30:00,51.5,51.54,51.48,51.5,79000.0,22.7558,22.7735,22.747,22.7558,79000.0
2008-07-17 10:35:00,51.5,51.54,51.5,51.5,80300.0,22.7558,22.7735,22.7558,22.7558,80300.0
2008-07-17 10:40:00,51.5,51.51,51.4,51.42,118900.0,22.7558,22.7602,22.7116,22.7205,118900.0
2008-07-17 10:45:00,51.42,51.59,51.41,51.56,56100.0,22.7205,22.7956,22.716,22.7823,56100.0
2008-07-17 10:50:00,51.56,51.56,51.46,51.47,60000.0,22.7823,22.7823,22.7381,22.7426,60000.0
2008-07-17 10:55:00,51.46,51.7,51.46,51.64,58200.0,22.7381,22.8442,22.7381,22.8177,58200.0
2008-07-17 11:00:00,51.65,51.65,51.57,51.6,59400.0,22.8221,22.8221,22.7867,22.8,59400.0
2008-07-17 11:05:00,51.61,51.7,51.55,51.6,60900.0,22.8044,22.8442,22.7779,22.8,60900.0
2008-07-17 11:10:00,51.61,51.75,51.58,51.72,96900.0,22.8044,22.8663,22.7912,22.853,96900.0
2008-07-17 11:15:00,51.72,51.73,51.65,51.67,44100.0,22.853,22.8574,22.8221,22.8309,44100.0
2008-07-17 11:20:00,51.68,51.8,51.63,51.8,93200.0,22.8353,22.8884,22.8133,22.8884,93200.0
2008-07-17 11:25:00,51.78,51.98,51.76,51.88,59800.0,22.8795,22.9679,22.8707,22.9237,59800.0
2008-07-17 11:30:00,51.87,51.87,51.58,51.58,54000.0,22.9193,22.9193,22.7912,22.7912,54000.0
2008-07-17 11:35:00,51.58,51.8,51.57,51.76,57400.0,22.7912,22.8884,22.7867,22.8707,57400.0
2008-07-17 11:40:00,51.79,51.83,51.61,51.62,31300.0,22.884,22.9016,22.8044,22.8088,31300.0
2008-07-17 11:45:00,51.62,51.76,51.62,51.73,26000.0,22.8088,22.8707,22.8088,22.8574,26000.0
2008-07-17 11:50:00,51.77,51.82,51.73,51.8,25700.0,22.8751,22.8972,22.8574,22.8884,25700.0
2008-07-17 11:55:00,51.8,51.84,51.76,51.8,34800.0,22.8884,22.906,22.8707,22.8884,34800.0
2008-07-17 12:00:00,51.8,51.83,51.77,51.81,35500.0,22.8884,22.9016,22.8751,22.8928,35500.0
2008-07-17 12:05:00,51.81,51.82,51.77,51.78,30800.0,22.8928,22.8972,22.8751,22.8795,30800.0
2008-07-17 12:10:00,51.77,51.77,51.55,51.55,64200.0,22.8751,22.8751,22.7779,22.7779,64200.0
2008-07-17 12:15:00,51.55,51.6,51.5,51.54,62800.0,22.7779,22.8,22.7558,22.7735,62800.0
2008-07-17 12:20:00,51.54,51.7,51.54,51.67,32300.0,22.7735,22.8442,22.7735,22.8309,32300.0
2008-07-17 12:25:00,51.65,51.66,51.63,51.66,19800.0,22.8221,22.8265,22.8133,22.8265,19800.0
2008-07-17 12:30:00,51.63,51.67,51.53,51.54,40300.0,22.8133,22.8309,22.7691,22.7735,40300.0
2008-07-17 12:35:00,51.54,51.55,51.36,51.36,67000.0,22.7735,22.7779,22.694,22.694,67000.0
2008-07-17 12:40:00,51.37,51.39,51.32,51.32,69600.0,22.6984,22.7072,22.6763,22.6763,69600.0
2008-07-17 12:45:00,51.33,51.37,51.31,51.34,50600.0,22.6807,22.6984,22.6719,22.6851,50600.0
2008-07-17 12:50:00,51.35,51.57,51.33,51.56,57300.0,22.6895,22.7867,22.6807,22.7823,57300.0
2008-07-17 12:55:00,51.55,51.64,51.38,51.38,62700.0,22.7779,22.8177,22.7028,22.7028,62700.0
2008-07-17 13:00:00,51.37,51.49,51.33,51.45,51900.0,22.6984,22.7514,22.6807,22.7337,51900.0
2008-07-17 13:05:00,51.45,51.53,51.42,51.49,54100.0,22.7337,22.7691,22.7205,22.7514,54100.0
2008-07-17 13:10:00,51.5,51.7,51.45,51.68,55200.0,22.7558,22.8442,22.7337,22.8353,55200.0
2008-07-17 13:15:00,51.66,52.0,51.64,51.94,105200.0,22.8265,22.9767,22.8177,22.9502,105200.0
2008-07-17 13:20:00,51.95,51.97,51.81,51.95,90700.0,22.9547,22.9635,22.8928,22.9547,90700.0
2008-07-17 13:25:00,51.95,51.96,51.88,51.9,62000.0,22.9547,22.9591,22.9237,22.9326,62000.0
2008-07-17 13:30:00,51.89,51.96,51.89,51.92,69400.0,22.9281,22.9591,22.9281,22.9414,69400.0
2008-07-17 13:35:00,51.92,52.0,51.91,52.0,126000.0,22.9414,22.9767,22.937,22.9767,126000.0
2008-07-17 13:40:00,52.0,52.06,51.9,51.96,171300.0,22.9767,23.0033,22.9326,22.9591,171300.0
2008-07-17 13:45:00,51.96,52.09,51.93,52.05,141500.0,22.9591,23.0165,22.9458,22.9988,141500.0
2008-07-17 13:50:00,52.03,52.06,51.99,52.01,70600.0,22.99,23.0033,22.9723,22.9812,70600.0
2008-07-17 13:55:00,52.01,52.01,51.93,51.93,70600.0,22.9812,22.9812,22.9458,22.9458,70600.0
2008-07-17 14:00:00,51.94,51.97,51.87,51.91,74900.0,22.9502,22.9635,22.9193,22.937,74900.0
2008-07-17 14:05:00,51.91,51.95,51.82,51.82,70700.0,22.937,22.9547,22.8972,22.8972,70700.0
2008-07-17 14:10:00,51.82,51.85,51.77,51.82,70100.0,22.8972,22.9105,22.8751,22.8972,70100.0
2008-07-17 14:15:00,51.82,51.84,51.77,51.82,62800.0,22.8972,22.906,22.8751,22.8972,62800.0
2008-07-17 14:20:00,51.83,51.96,51.83,51.94,62000.0,22.9016,22.9591,22.9016,22.9502,62000.0
2008-07-17 14:25:00,51.94,51.99,51.9,51.9,84000.0,22.9502,22.9723,22.9326,22.9326,84000.0
2008-07-17 14:30:00,51.89,51.89,51.7,51.76,114700.0,22.9281,22.9281,22.8442,22.8707,114700.0
2008-07-17 14:35:00,51.76,51.8,51.73,51.79,66700.0,22.8707,22.8884,22.8574,22.884,66700.0
2008-07-17 14:40:00,51.79,51.82,51.75,51.76,91400.0,22.884,22.8972,22.8663,22.8707,91400.0
2008-07-17 14:45:00,51.78,51.78,51.71,51.74,87000.0,22.8795,22.8795,22.8486,22.8619,87000.0
2008-07-17 14:50:00,51.73,51.75,51.71,51.72,104900.0,22.8574,22.8663,22.8486,22.853,104900.0
2008-07-17 14:55:00,51.72,51.72,51.47,51.5,152200.0,22.853,22.853,22.7426,22.7558,152200.0
2008-07-17 15:00:00,51.5,51.51,51.43,51.45,182600.0,22.7558,22.7602,22.7249,22.7337,182600.0
2008-07-17 15:05:00,51.44,51.55,51.2,51.21,420100.0,22.7293,22.7779,22.6233,22.6277,420100.0
2008-07-17 15:10:00,51.21,51.35,51.2,51.24,135600.0,22.6277,22.6895,22.6233,22.6409,135600.0
2008-07-17 15:15:00,51.25,51.32,51.22,51.24,114400.0,22.6453,22.6763,22.6321,22.6409,114400.0
2008-07-17 15:20:00,51.24,51.38,51.24,51.31,173600.0,22.6409,22.7028,22.6409,22.6719,173600.0
2008-07-17 15:25:00,51.3,51.44,51.29,51.4,106200.0,22.6674,22.7293,22.663,22.7116,106200.0
2008-07-17 15:30:00,51.41,51.46,51.3,51.3,143900.0,22.716,22.7381,22.6674,22.6674,143900.0
2008-07-17 15:35:00,51.31,51.32,51.16,51.17,192800.0,22.6719,22.6763,22.6056,22.61,192800.0
2008-07-17 15:40:00,51.17,51.46,51.17,51.43,319300.0,22.61,22.7381,22.61,22.7249,319300.0
2008-07-17 15:45:00,51.43,51.47,51.33,51.35,313900.0,22.7249,22.7426,22.6807,22.6895,313900.0
2008-07-17 15:50:00,51.34,51.38,51.16,51.16,279400.0,22.6851,22.7028,22.6056,22.6056,279400.0
2008-07-17 15:55:00,51.16,51.16,50.9,51.06,784300.0,22.6056,22.6056,22.4907,22.5614,784300.0
2008-07-18 09:30:00,51.1,51.11,50.6,50.63,2589600.0,22.5791,22.5835,22.3581,22.3714,2589600.0
2008-07-18 09:35:00,50.63,50.83,50.6,50.62,151900.0,22.3714,22.4598,22.3581,22.367,151900.0
2008-07-18 09:40:00,50.62,51.2,50.62,51.16,140600.0,22.367,22.6233,22.367,22.6056,140600.0
2008-07-18 09:45:00,51.18,51.47,51.11,51.26,232100.0,22.6144,22.7426,22.5835,22.6498,232100.0
2008-07-18 09:50:00,51.25,51.33,51.12,51.13,125900.0,22.6453,22.6807,22.5879,22.5923,125900.0
2008-07-18 09:55:00,51.14,51.16,50.8,50.91,105100.0,22.5967,22.6056,22.4465,22.4951,105100.0
2008-07-18 10:00:00,50.91,50.91,50.76,50.78,77300.0,22.4951,22.4951,22.4288,22.4377,77300.0
2008-07-18 10:05:00,50.79,50.95,50.77,50.92,80400.0,22.4421,22.5128,22.4333,22.4995,80400.0
2008-07-18 10:10:00,50.92,50.95,50.88,50.9,58200.0,22.4995,22.5128,22.4819,22.4907,58200.0
2008-07-18 10:15:00,50.9,50.98,50.88,50.96,65400.0,22.4907,22.526,22.4819,22.5172,65400.0
2008-07-18 10:20:00,50.96,50.96,50.71,50.72,58100.0,22.5172,22.5172,22.4067,22.4112,58100.0
2008-07-18 10:25:00,50.72,50.85,50.7,50.83,54100.0,22.4112,22.4686,22.4023,22.4598,54100.0
2008-07-18 10:30:00,50.83,50.9,50.7,50.75,70500.0,22.4598,22.4907,22.4023,22.4244,70500.0
2008-07-18 10:35:00,50.77,50.78,50.7,50.72,36100.0,22.4333,22.4377,22.4023,22.4112,36100.0
2008-07-18 10:40:00,50.72,50.72,50.62,50.67,68000.0,22.4112,22.4112,22.367,22.3891,68000.0
2008-07-18 10:45:00,50.67,50.8,50.6,50.7,86500.0,22.3891,22.4465,22.3581,22.4023,86500.0
2008-07-18 10:50:00,50.7,50.78,50.55,50.63,83900.0,22.4023,22.4377,22.336,22.3714,83900.0
2008-07-18 10:55:00,50.63,50.63,50.5,50.52,75300.0,22.3714,22.3714,22.314,22.3228,75300.0
2008-07-18 11:00:00,50.52,50.54,50.4,50.48,83300.0,22.3228,22.3316,22.2698,22.3051,83300.0
2008-07-18 11:05:00,50.47,50.54,50.44,50.51,85100.0,22.3007,22.3316,22.2874,22.3184,85100.0
2008-07-18 11:10:00,50.52,50.56,50.41,50.42,72600.0,22.3228,22.3405,22.2742,22.2786,72600.0
2008-07-18 11:15:00,50.42,50.47,50.35,50.46,110400.0,22.2786,22.3007,22.2477,22.2963,110400.0
2008-07-18 11:20:00,50.46,50.48,50.37,50.39,48000.0,22.2963,22.3051,22.2565,22.2653,48000.0
2008-07-18 11:25:00,50.4,50.49,50.4,50.43,53400.0,22.2698,22.3095,22.2698,22.283,53400.0
2008-07-18 11:30:00,50.43,50.43,50.32,50.35,72100.0,22.283,22.283,22.2344,22.2477,72100.0
2008-07-18 11:35:00,50.34,50.36,50.18,50.28,107900.0,22.2433,22.2521,22.1726,22.2167,107900.0
2008-07-18 11:40:00,50.28,50.33,50.14,50.14,92200.0,22.2167,22.2388,22.1549,22.1549,92200.0
2008-07-18 11:45:00,50.13,50.23,50.12,50.18,52300.0,22.1505,22.1947,22.146,22.1726,52300.0
2008-07-18 11:50:00,50.19,50.35,50.19,50.34,43600.0,22.177,22.2477,22.177,22.2433,43600.0
2008-07-18 11:55:00,50.34,50.41,50.32,50.35,47700.0,22.2433,22.2742,22.2344,22.2477,47700.0
2008-07-18 12:00:00,50.35,50.42,50.34,50.39,30900.0,22.2477,22.2786,22.2433,22.2653,30900.0
2008-07-18 12:05:00,50.4,50.45,50.32,50.34,142700.0,22.2698,22.2919,22.2344,22.2433,142700.0
2008-07-18 12:10:00,50.34,50.39,50.19,50.22,124100.0,22.2433,22.2653,22.177,22.1902,124100.0
2008-07-18 12:15:00,50.22,50.32,50.18,50.23,68400.0,22.1902,22.2344,22.1726,22.1947,68400.0
2008-07-18 12:20:00,50.24,50.39,50.24,50.38,58600.0,22.1991,22.2653,22.1991,22.2609,58600.0
2008-07-18 12:25:00,50.39,50.42,50.36,50.4,30300.0,22.2653,22.2786,22.2521,22.2698,30300.0
2008-07-18 12:30:00,50.42,50.42,50.33,50.38,82000.0,22.2786,22.2786,22.2388,22.2609,82000.0
2008-07-18 12:35:00,50.39,50.42,50.34,50.34,101500.0,22.2653,22.2786,22.2433,22.2433,101500.0
2008-07-18 12:40:00,50.34,50.37,50.31,50.37,42500.0,22.2433,22.2565,22.23,22.2565,42500.0
2008-07-18 12:45:00,50.38,50.39,50.35,50.36,37800.0,22.2609,22.2653,22.2477,22.2521,37800.0
2008-07-18 12:50:00,50.35,50.36,50.33,50.35,45300.0,22.2477,22.2521,22.2388,22.2477,45300.0
2008-07-18 12:55:00,50.34,50.36,50.16,50.16,137900.0,22.2433,22.2521,22.1637,22.1637,137900.0
2008-07-18 13:00:00,50.16,50.23,50.13,50.19,50300.0,22.1637,22.1947,22.1505,22.177,50300.0
2008-07-18 13:05:00,50.17,50.24,50.15,50.19,75200.0,22.1681,22.1991,22.1593,22.177,75200.0
2008-07-18 13:10:00,50.18,50.34,50.14,50.28,55700.0,22.1726,22.2433,22.1549,22.2167,55700.0
2008-07-18 13:15:00,50.27,50.28,50.17,50.18,42500.0,22.2123,22.2167,22.1681,22.1726,42500.0
2008-07-18 13:20:00,50.17,50.24,50.15,50.23,39100.0,22.1681,22.1991,22.1593,22.1947,39100.0
2008-07-18 13:25:00,50.24,50.28,50.18,50.25,56900.0,22.1991,22.2167,22.1726,22.2035,56900.0
2008-07-18 13:30:00,50.25,50.38,50.23,50.36,92000.0,22.2035,22.2609,22.1947,22.2521,92000.0
2008-07-18 13:35:00,50.37,50.37,50.33,50.35,30200.0,22.2565,22.2565,22.2388,22.2477,30200.0
2008-07-18 13:40:00,50.35,50.36,50.31,50.35,50300.0,22.2477,22.2521,22.23,22.2477,50300.0
2008-07-18 13:45:00,50.35,50.4,50.32,50.35,63100.0,22.2477,22.2698,22.2344,22.2477,63100.0
2008-07-18 13:50:00,50.36,50.37,50.28,50.32,42900.0,22.2521,22.2565,22.2167,22.2344,42900.0
2008-07-18 13:55:00,50.31,50.36,50.29,50.35,52600.0,22.23,22.2521,22.2212,22.2477,52600.0
2008-07-18 14:00:00,50.36,50.45,50.34,50.43,50800.0,22.2521,22.2919,22.2433,22.283,50800.0
2008-07-18 14:05:00,50.43,50.57,50.4,50.56,59900.0,22.283,22.3449,22.2698,22.3405,59900.0
2008-07-18 14:10:00,50.57,50.61,50.54,50.6,71900.0,22.3449,22.3626,22.3316,22.3581,71900.0
2008-07-18 14:15:00,50.6,50.61,50.56,50.58,53600.0,22.3581,22.3626,22.3405,22.3493,53600.0
2008-07-18 14:20:00,50.58,50.59,50.47,50.47,71500.0,22.3493,22.3537,22.3007,22.3007,71500.0
2008-07-18 14:25:00,50.47,50.55,50.47,50.53,54300.0,22.3007,22.336,22.3007,22.3272,54300.0
2008-07-18 14:30:00,50.53,50.55,50.48,50.5,49600.0,22.3272,22.336,22.3051,22.314,49600.0
2008-07-18 14:35:00,50.5,50.51,50.49,50.5,43500.0,22.314,22.3184,22.3095,22.314,43500.0
2008-07-18 14:40:00,50.5,50.52,50.45,50.45,60000.0,22.314,22.3228,22.2919,22.2919,60000.0
2008-07-18 14:45:00,50.44,50.44,50.34,50.34,88400.0,22.2874,22.2874,22.2433,22.2433,88400.0
2008-07-18 14:50:00,50.34,50.36,50.25,50.28,85200.0,22.2433,22.2521,22.2035,22.2167,85200.0
2008-07-18 14:55:00,50.29,50.36,50.26,50.36,63700.0,22.2212,22.2521,22.2079,22.2521,63700.0
2008-07-18 15:00:00,50.37,50.42,50.28,50.39,71500.0,22.2565,22.2786,22.2167,22.2653,71500.0
2008-07-18 15:05:00,50.39,50.42,50.37,50.4,62600.0,22.2653,22.2786,22.2565,22.2698,62600.0
2008-07-18 15:10:00,50.39,50.41,50.39,50.39,33700.0,22.2653,22.2742,22.2653,22.2653,33700.0
2008-07-18 15:15:00,50.4,50.4,50.35,50.39,72900.0,22.2698,22.2698,22.2477,22.2653,72900.0
2008-07-18 15:20:00,50.4,50.43,50.26,50.37,102700.0,22.2698,22.283,22.2079,22.2565,102700.0
2008-07-18 15:25:00,50.36,50.37,50.35,50.36,34300.0,22.2521,22.2565,22.2477,22.2521,34300.0
2008-07-18 15:30:00,50.35,50.42,50.35,50.38,69700.0,22.2477,22.2786,22.2477,22.2609,69700.0
2008-07-18 15:35:00,50.37,50.43,50.36,50.41,90200.0,22.2565,22.283,22.2521,22.2742,90200.0
2008-07-18 15:40:00,50.41,50.49,50.4,50.41,150200.0,22.2742,22.3095,22.2698,22.2742,150200.0
2008-07-18 15:45:00,50.41,50.6,50.41,50.59,114200.0,22.2742,22.3581,22.2742,22.3537,114200.0
2008-07-18 15:50:00,50.59,50.62,50.51,50.61,190900.0,22.3537,22.367,22.3184,22.3626,190900.0
2008-07-18 15:55:00,50.6,50.82,50.6,50.75,342700.0,22.3581,22.4553,22.3581,22.4244,342700.0
2008-07-21 09:30:00,50.82,50.91,50.75,50.86,157800.0,22.4553,22.4951,22.4244,22.473,157800.0
2008-07-21 09:35:00,50.86,50.95,50.8,50.93,44200.0,22.473,22.5128,22.4465,22.504,44200.0
2008-07-21 09:40:00,50.92,50.99,50.85,50.86,50500.0,22.4995,22.5305,22.4686,22.473,50500.0
2008-07-21 09:45:00,50.86,50.93,50.82,50.82,47600.0,22.473,22.504,22.4553,22.4553,47600.0
2008-07-21 09:50:00,50.83,50.86,50.72,50.75,62600.0,22.4598,22.473,22.4112,22.4244,62600.0
2008-07-21 09:55:00,50.75,50.77,50.47,50.51,112900.0,22.4244,22.4333,22.3007,22.3184,112900.0
2008-07-21 10:00:00,50.51,50.53,50.25,50.31,78500.0,22.3184,22.3272,22.2035,22.23,78500.0
2008-07-21 10:05:00,50.31,50.47,50.3,50.41,76600.0,22.23,22.3007,22.2256,22.2742,76600.0
2008-07-21 10:10:00,50.41,50.44,50.3,50.32,80000.0,22.2742,22.2874,22.2256,22.2344,80000.0
2008-07-21 10:15:00,50.33,50.39,50.26,50.29,61400.0,22.2388,22.2653,22.2079,22.2212,61400.0
2008-07-21 10:20:00,50.29,50.3,50.25,50.25,69700.0,22.2212,22.2256,22.2035,22.2035,69700.0
2008-07-21 10:25:00,50.26,50.4,50.25,50.32,60600.0,22.2079,22.2698,22.2035,22.2344,60600.0
2008-07-21 10:30:00,50.32,50.37,50.26,50.33,52700.0,22.2344,22.2565,22.2079,22.2388,52700.0
2008-07-21 10:35:00,50.32,50.45,50.32,50.42,52500.0,22.2344,22.2919,22.2344,22.2786,52500.0
2008-07-21 10:40:00,50.42,50.52,50.41,50.49,43200.0,22.2786,22.3228,22.2742,22.3095,43200.0
2008-07-21 10:45:00,50.49,50.5,50.4,50.48,49600.0,22.3095,22.314,22.2698,22.3051,49600.0
2008-07-21 10:50:00,50.47,50.52,50.45,50.52,43600.0,22.3007,22.3228,22.2919,22.3228,43600.0
2008-07-21 10:55:00,50.52,50.54,50.51,50.53,30100.0,22.3228,22.3316,22.3184,22.3272,30100.0
2008-07-21 11:00:00,50.53,50.58,50.5,50.52,59300.0,22.3272,22.3493,22.314,22.3228,59300.0
2008-07-21 11:05:00,50.53,50.65,50.52,50.64,46200.0,22.3272,22.3802,22.3228,22.3758,46200.0
2008-07-21 11:10:00,50.64,50.7,50.63,50.68,54600.0,22.3758,22.4023,22.3714,22.3935,54600.0
2008-07-21 11:15:00,50.69,50.9,50.69,50.85,77300.0,22.3979,22.4907,22.3979,22.4686,77300.0
2008-07-21 11:20:00,50.85,50.9,50.79,50.82,100800.0,22.4686,22.4907,22.4421,22.4553,100800.0
2008-07-21 11:25:00,50.82,50.89,50.71,50.72,63700.0,22.4553,22.4863,22.4067,22.4112,63700.0
2008-07-21 11:30:00,50.71,50.71,50.5,50.5,65900.0,22.4067,22.4067,22.314,22.314,65900.0
2008-07-21 11:35:00,50.51,50.68,50.51,50.58,45200.0,22.3184,22.3935,22.3184,22.3493,45200.0
2008-07-21 11:40:00,50.58,50.61,50.48,50.54,31800.0,22.3493,22.3626,22.3051,22.3316,31800.0
2008-07-21 11:45:00,50.54,50.59,50.54,50.55,24100.0,22.3316,22.3537,22.3316,22.336,24100.0
2008-07-21 11:50:00,50.54,50.56,50.54,50.56,15300.0,22.3316,22.3405,22.3316,22.3405,15300.0
2008-07-21 11:55:00,50.55,50.59,50.53,50.53,42200.0,22.336,22.3537,22.3272,22.3272,42200.0
2008-07-21 12:00:00,50.53,50.6,50.51,50.57,28500.0,22.3272,22.3581,22.3184,22.3449,28500.0
2008-07-21 12:05:00,50.56,50.59,50.43,50.46,43800.0,22.3405,22.3537,22.283,22.2963,43800.0
2008-07-21 12:10:00,50.45,50.66,50.44,50.66,49800.0,22.2919,22.3847,22.2874,22.3847,49800.0
2008-07-21 12:15:00,50.65,50.67,50.54,50.59,39000.0,22.3802,22.3891,22.3316,22.3537,39000.0
2008-07-21 12:20:00,50.61,50.74,50.61,50.69,21300.0,22.3626,22.42,22.3626,22.3979,21300.0
2008-07-21 12:25:00,50.69,50.7,50.55,50.7,24100.0,22.3979,22.4023,22.336,22.4023,24100.0
2008-07-21 12:30:00,50.67,50.84,50.67,50.83,35600.0,22.3891,22.4642,22.3891,22.4598,35600.0
2008-07-21 12:35:00,50.82,50.83,50.38,50.73,35300.0,22.4553,22.4598,22.2609,22.4156,35300.0
2008-07-21 12:40:00,50.73,50.83,50.7,50.81,21800.0,22.4156,22.4598,22.4023,22.4509,21800.0
2008-07-21 12:45:00,50.8,50.86,50.75,50.78,18100.0,22.4465,22.473,22.4244,22.4377,18100.0
2008-07-21 12:50:00,50.78,50.83,50.72,50.72,20600.0,22.4377,22.4598,22.4112,22.4112,20600.0
2008-07-21 12:55:00,50.69,50.69,50.62,50.67,15700.0,22.3979,22.3979,22.367,22.3891,15700.0
2008-07-21 13:00:00,50.66,50.71,50.65,50.68,10400.0,22.3847,22.4067,22.3802,22.3935,10400.0
2008-07-21 13:05:00,50.67,50.69,50.64,50.65,9700.0,22.3891,22.3979,22.3758,22.3802,9700.0
2008-07-21 13:10:00,50.64,50.74,50.54,50.55,33200.0,22.3758,22.42,22.3316,22.336,33200.0
2008-07-21 13:15:00,50.55,50.59,50.5,50.55,32000.0,22.336,22.3537,22.314,22.336,32000.0
2008-07-21 13:20:00,50.53,50.55,50.5,50.54,18400.0,22.3272,22.336,22.314,22.3316,18400.0
2008-07-21 13:25:00,50.54,50.55,50.52,50.53,8200.0,22.3316,22.336,22.3228,22.3272,8200.0
2008-07-21 13:30:00,50.53,50.53,50.48,50.52,18600.0,22.3272,22.3272,22.3051,22.3228,18600.0
2008-07-21 13:35:00,50.54,50.59,50.52,50.58,25900.0,22.3316,22.3537,22.3228,22.3493,25900.0
2008-07-21 13:40:00,50.59,50.65,50.59,50.62,29200.0,22.3537,22.3802,22.3537,22.367,29200.0
2008-07-21 13:45:00,50.62,50.65,50.6,50.65,24800.0,22.367,22.3802,22.3581,22.3802,24800.0
2008-07-21 13:50:00,50.65,50.68,50.58,50.66,34300.0,22.3802,22.3935,22.3493,22.3847,34300.0
2008-07-21 13:55:00,50.66,50.66,50.59,50.6,17000.0,22.3847,22.3847,22.3537,22.3581,17000.0
2008-07-21 14:00:00,50.6,50.62,50.5,50.6,55100.0,22.3581,22.367,22.314,22.3581,55100.0
2008-07-21 14:05:00,50.59,50.62,50.5,50.55,26800.0,22.3537,22.367,22.314,22.336,26800.0
2008-07-21 14:10:00,50.56,50.63,50.53,50.58,46500.0,22.3405,22.3714,22.3272,22.3493,46500.0
2008-07-21 14:15:00,50.6,50.63,50.54,50.57,50200.0,22.3581,22.3714,22.3316,22.3449,50200.0
2008-07-21 14:20:00,50.57,50.57,50.5,50.56,34500.0,22.3449,22.3449,22.314,22.3405,34500.0
2008-07-21 14:25:00,50.56,50.62,50.51,50.59,75200.0,22.3405,22.367,22.3184,22.3537,75200.0
2008-07-21 14:30:00,50.6,50.62,50.52,50.57,41800.0,22.3581,22.367,22.3228,22.3449,41800.0
2008-07-21 14:35:00,50.56,50.6,50.52,50.58,52000.0,22.3405,22.3581,22.3228,22.3493,52000.0
2008-07-21 14:40:00,50.56,50.56,50.45,50.47,52500.0,22.3405,22.3405,22.2919,22.3007,52500.0
2008-07-21 14:45:00,50.47,50.49,50.43,50.49,83600.0,22.3007,22.3095,22.283,22.3095,83600.0
2008-07-21 14:50:00,50.48,50.63,50.47,50.53,47300.0,22.3051,22.3714,22.3007,22.3272,47300.0
2008-07-21 14:55:00,50.52,50.67,50.52,50.6,63700.0,22.3228,22.3891,22.3228,22.3581,63700.0
2008-07-21 15:00:00,50.6,50.61,50.52,50.52,60200.0,22.3581,22.3626,22.3228,22.3228,60200.0
2008-07-21 15:05:00,50.53,50.65,50.48,50.63,48700.0,22.3272,22.3802,22.3051,22.3714,48700.0
2008-07-21 15:10:00,50.62,50.72,50.59,50.65,41800.0,22.367,22.4112,22.3537,22.3802,41800.0
2008-07-21 15:15:00,50.66,50.7,50.55,50.6,36700.0,22.3847,22.4023,22.336,22.3581,36700.0
2008-07-21 15:20:00,50.6,50.67,50.58,50.6,35000.0,22.3581,22.3891,22.3493,22.3581,35000.0
2008-07-21 15:25:00,50.6,50.6,50.54,50.6,38700.0,22.3581,22.3581,22.3316,22.3581,38700.0
2008-07-21 15:30:00,50.6,50.6,50.52,50.58,79400.0,22.3581,22.3581,22.3228,22.3493,79400.0
2008-07-21 15:35:00,50.59,50.64,50.57,50.59,68700.0,22.3537,22.3758,22.3449,22.3537,68700.0
2008-07-21 15:40:00,50.58,50.58,50.4,50.51,133400.0,22.3493,22.3493,22.2698,22.3184,133400.0
2008-07-21 15:45:00,50.5,50.51,50.43,50.44,137100.0,22.314,22.3184,22.283,22.2874,137100.0
2008-07-21 15:50:00,50.44,50.46,50.41,50.43,221200.0,22.2874,22.2963,22.2742,22.283,221200.0
2008-07-21 15:55:00,50.43,50.48,50.41,50.47,234400.0,22.283,22.3051,22.2742,22.3007,234400.0
2008-07-22 09:30:00,50.25,51.31,50.06,50.91,490100.0,22.2035,22.6719,22.1195,22.4951,490100.0
2008-07-22 09:35:00,50.92,51.63,50.77,51.62,216900.0,22.4995,22.8133,22.4333,22.8088,216900.0
2008-07-22 09:40:00,51.68,51.92,51.53,51.73,160400.0,22.8353,22.9414,22.7691,22.8574,160400.0
2008-07-22 09:45:00,51.68,51.74,51.21,51.34,195900.0,22.8353,22.8619,22.6277,22.6851,195900.0
2008-07-22 09:50:00,51.34,51.5,50.99,51.15,223300.0,22.6851,22.7558,22.5305,22.6012,223300.0
2008-07-22 09:55:00,51.15,51.46,50.98,51.22,144600.0,22.6012,22.7381,22.526,22.6321,144600.0
2008-07-22 10:00:00,51.22,51.55,51.06,51.3,106700.0,22.6321,22.7779,22.5614,22.6674,106700.0
2008-07-22 10:05:00,51.3,51.45,51.24,51.3,64500.0,22.6674,22.7337,22.6409,22.6674,64500.0
2008-07-22 10:10:00,51.3,51.32,51.05,51.05,69200.0,22.6674,22.6763,22.557,22.557,69200.0
2008-07-22 10:15:00,51.05,51.07,50.83,51.01,112200.0,22.557,22.5658,22.4598,22.5393,112200.0
2008-07-22 10:20:00,51.05,51.19,50.99,51.05,51000.0,22.557,22.6188,22.5305,22.557,51000.0
2008-07-22 10:25:00,51.09,51.15,50.93,50.99,37500.0,22.5747,22.6012,22.504,22.5305,37500.0
2008-07-22 10:30:00,51.01,51.19,50.89,50.92,72100.0,22.5393,22.6188,22.4863,22.4995,72100.0
2008-07-22 10:35:00,50.9,50.97,50.89,50.93,56900.0,22.4907,22.5216,22.4863,22.504,56900.0
2008-07-22 10:40:00,50.92,50.95,50.91,50.95,61700.0,22.4995,22.5128,22.4951,22.5128,61700.0
2008-07-22 10:45:00,50.95,50.99,50.92,50.99,65900.0,22.5128,22.5305,22.4995,22.5305,65900.0
2008-07-22 10:50:00,50.99,51.0,50.94,50.98,40800.0,22.5305,22.5349,22.5084,22.526,40800.0
2008-07-22 10:55:00,50.99,51.02,50.95,50.97,72400.0,22.5305,22.5437,22.5128,22.5216,72400.0
2008-07-22 11:00:00,50.97,51.0,50.95,50.97,59700.0,22.5216,22.5349,22.5128,22.5216,59700.0
2008-07-22 11:05:00,50.98,50.98,50.94,50.95,52800.0,22.526,22.526,22.5084,22.5128,52800.0
2008-07-22 11:10:00,50.96,50.97,50.93,50.94,45200.0,22.5172,22.5216,22.504,22.5084,45200.0
2008-07-22 11:15:00,50.93,50.99,50.92,50.95,97500.0,22.504,22.5305,22.4995,22.5128,97500.0
2008-07-22 11:20:00,50.94,51.17,50.92,50.93,91700.0,22.5084,22.61,22.4995,22.504,91700.0
2008-07-22 11:25:00,50.93,50.95,50.55,50.63,95600.0,22.504,22.5128,22.336,22.3714,95600.0
2008-07-22 11:30:00,50.63,50.65,50.41,50.57,111700.0,22.3714,22.3802,22.2742,22.3449,111700.0
2008-07-22 11:35:00,50.59,50.65,50.53,50.55,78900.0,22.3537,22.3802,22.3272,22.336,78900.0
2008-07-22 11:40:00,50.55,50.6,50.48,50.49,85900.0,22.336,22.3581,22.3051,22.3095,85900.0
2008-07-22 11:45:00,50.5,50.53,50.32,50.37,57800.0,22.314,22.3272,22.2344,22.2565,57800.0
2008-07-22 11:50:00,50.38,50.4,50.25,50.39,67500.0,22.2609,22.2698,22.2035,22.2653,67500.0
2008-07-22 11:55:00,50.38,50.48,50.25,50.26,52600.0,22.2609,22.3051,22.2035,22.2079,52600.0
2008-07-22 12:00:00,50.26,50.3,50.18,50.26,52500.0,22.2079,22.2256,22.1726,22.2079,52500.0
2008-07-22 12:05:00,50.26,50.4,50.26,50.38,29700.0,22.2079,22.2698,22.2079,22.2609,29700.0
2008-07-22 12:10:00,50.38,50.54,50.38,50.53,45200.0,22.2609,22.3316,22.2609,22.3272,45200.0
2008-07-22 12:15:00,50.52,50.62,50.47,50.57,47200.0,22.3228,22.367,22.3007,22.3449,47200.0
2008-07-22 12:20:00,50.58,50.7,50.56,50.69,38000.0,22.3493,22.4023,22.3405,22.3979,38000.0
2008-07-22 12:25:00,50.69,50.7,50.39,50.44,41100.0,22.3979,22.4023,22.2653,22.2874,41100.0
2008-07-22 12:30:00,50.44,50.5,50.35,50.36,38400.0,22.2874,22.314,22.2477,22.2521,38400.0
2008-07-22 12:35:00,50.36,50.43,50.28,50.3,38200.0,22.2521,22.283,22.2167,22.2256,38200.0
2008-07-22 12:40:00,50.29,50.31,50.17,50.21,89800.0,22.2212,22.23,22.1681,22.1858,89800.0
2008-07-22 12:45:00,50.23,50.3,50.12,50.21,127900.0,22.1947,22.2256,22.146,22.1858,127900.0
2008-07-22 12:50:00,50.23,50.37,50.18,50.37,96900.0,22.1947,22.2565,22.1726,22.2565,96900.0
2008-07-22 12:55:00,50.38,50.59,50.31,50.54,80300.0,22.2609,22.3537,22.23,22.3316,80300.0
2008-07-22 13:00:00,50.54,50.58,50.42,50.5,65100.0,22.3316,22.3493,22.2786,22.314,65100.0
2008-07-22 13:05:00,50.5,50.51,50.36,50.39,32200.0,22.314,22.3184,22.2521,22.2653,32200.0
2008-07-22 13:10:00,50.4,50.49,50.3,50.34,41800.0,22.2698,22.3095,22.2256,22.2433,41800.0
2008-07-22 13:15:00,50.34,50.43,50.28,50.4,47500.0,22.2433,22.283,22.2167,22.2698,47500.0
2008-07-22 13:20:00,50.4,50.51,50.4,50.44,31300.0,22.2698,22.3184,22.2698,22.2874,31300.0
2008-07-22 13:25:00,50.46,50.47,50.32,50.38,59500.0,22.2963,22.3007,22.2344,22.2609,59500.0
2008-07-22 13:30:00,50.4,50.44,50.38,50.42,50500.0,22.2698,22.2874,22.2609,22.2786,50500.0
2008-07-22 13:35:00,50.4,50.54,50.4,50.51,26700.0,22.2698,22.3316,22.2698,22.3184,26700.0
2008-07-22 13:40:00,50.51,50.62,50.47,50.61,55000.0,22.3184,22.367,22.3007,22.3626,55000.0
2008-07-22 13:45:00,50.61,50.75,50.6,50.7,41400.0,22.3626,22.4244,22.3581,22.4023,41400.0
2008-07-22 13:50:00,50.7,50.71,50.6,50.6,56200.0,22.4023,22.4067,22.3581,22.3581,56200.0
2008-07-22 13:55:00,50.6,50.61,50.56,50.57,23300.0,22.3581,22.3626,22.3405,22.3449,23300.0
2008-07-22 14:00:00,50.59,50.6,50.55,50.6,38800.0,22.3537,22.3581,22.336,22.3581,38800.0
2008-07-22 14:05:00,50.59,50.75,50.58,50.72,67000.0,22.3537,22.4244,22.3493,22.4112,67000.0
2008-07-22 14:10:00,50.71,50.87,50.71,50.76,178300.0,22.4067,22.4774,22.4067,22.4288,178300.0
2008-07-22 14:15:00,50.74,50.84,50.74,50.81,120400.0,22.42,22.4642,22.42,22.4509,120400.0
2008-07-22 14:20:00,50.81,50.85,50.78,50.8,97800.0,22.4509,22.4686,22.4377,22.4465,97800.0
2008-07-22 14:25:00,50.8,50.87,50.79,50.85,147100.0,22.4465,22.4774,22.4421,22.4686,147100.0
2008-07-22 14:30:00,50.85,51.0,50.8,50.99,104500.0,22.4686,22.5349,22.4465,22.5305,104500.0
2008-07-22 14:35:00,50.99,51.0,50.79,50.79,92000.0,22.5305,22.5349,22.4421,22.4421,92000.0
2008-07-22 14:40:00,50.79,50.84,50.79,50.83,72300.0,22.4421,22.4642,22.4421,22.4598,72300.0
2008-07-22 14:45:00,50.83,50.86,50.82,50.84,58500.0,22.4598,22.473,22.4553,22.4642,58500.0
2008-07-22 14:50:00,50.84,50.88,50.83,50.84,50800.0,22.4642,22.4819,22.4598,22.4642,50800.0
2008-07-22 14:55:00,50.85,50.86,50.8,50.84,99100.0,22.4686,22.473,22.4465,22.4642,99100.0
2008-07-22 15:00:00,50.84,50.88,50.79,50.84,122500.0,22.4642,22.4819,22.4421,22.4642,122500.0
2008-07-22 15:05:00,50.84,50.98,50.84,50.97,109300.0,22.4642,22.526,22.4642,22.5216,109300.0
2008-07-22 15:10:00,50.98,50.99,50.88,50.89,60100.0,22.526,22.5305,22.4819,22.4863,60100.0
2008-07-22 15:15:00,50.88,50.91,50.85,50.86,71300.0,22.4819,22.4951,22.4686,22.473,71300.0
2008-07-22 15:20:00,50.86,51.1,50.86,50.94,125400.0,22.473,22.5791,22.473,22.5084,125400.0
2008-07-22 15:25:00,50.93,51.09,50.93,51.08,113300.0,22.504,22.5747,22.504,22.5702,113300.0
2008-07-22 15:30:00,51.08,51.14,50.93,51.03,164400.0,22.5702,22.5967,22.504,22.5481,164400.0
2008-07-22 15:35:00,51.03,51.28,51.03,51.23,208800.0,22.5481,22.6586,22.5481,22.6365,208800.0
2008-07-22 15:40:00,51.24,51.37,51.18,51.33,169100.0,22.6409,22.6984,22.6144,22.6807,169100.0
2008-07-22 15:45:00,51.34,51.85,51.3,51.85,246600.0,22.6851,22.9105,22.6674,22.9105,246600.0
2008-07-22 15:50:00,51.83,51.89,51.26,51.64,592400.0,22.9016,22.9281,22.6498,22.8177,592400.0
2008-07-22 15:55:00,51.62,52.1,50.9,52.02,844700.0,22.8088,23.0209,22.4907,22.9856,844700.0
2008-07-23 09:30:00,52.5,52.59,52.21,52.33,227400.0,23.1977,23.2374,23.0695,23.1226,227400.0
2008-07-23 09:35:00,52.32,52.33,52.06,52.18,190200.0,23.1181,23.1226,23.0033,23.0563,190200.0
2008-07-23 09:40:00,52.19,52.29,52.06,52.19,161400.0,23.0607,23.1049,23.0033,23.0607,161400.0
2008-07-23 09:45:00,52.19,52.34,52.18,52.29,81300.0,23.0607,23.127,23.0563,23.1049,81300.0
2008-07-23 09:50:00,52.3,52.34,51.82,51.89,134400.0,23.1093,23.127,22.8972,22.9281,134400.0
2008-07-23 09:55:00,51.9,51.99,51.72,51.85,79800.0,22.9326,22.9723,22.853,22.9105,79800.0
2008-07-23 10:00:00,51.82,51.95,51.55,51.6,117200.0,22.8972,22.9547,22.7779,22.8,117200.0
2008-07-23 10:05:00,51.6,51.8,51.49,51.51,163700.0,22.8,22.8884,22.7514,22.7602,163700.0
2008-07-23 10:10:00,51.51,51.51,51.24,51.24,117600.0,22.7602,22.7602,22.6409,22.6409,117600.0
2008-07-23 10:15:00,51.24,51.47,51.19,51.46,91900.0,22.6409,22.7426,22.6188,22.7381,91900.0
2008-07-23 10:20:00,51.45,51.62,51.24,51.61,114100.0,22.7337,22.8088,22.6409,22.8044,114100.0
2008-07-23 10:25:00,51.61,51.66,51.52,51.63,45800.0,22.8044,22.8265,22.7647,22.8133,45800.0
2008-07-23 10:30:00,51.63,51.63,51.25,51.25,58800.0,22.8133,22.8133,22.6453,22.6453,58800.0
2008-07-23 10:35:00,51.25,51.37,50.89,51.27,117200.0,22.6453,22.6984,22.4863,22.6542,117200.0
2008-07-23 10:40:00,51.3,51.3,51.19,51.24,63000.0,22.6674,22.6674,22.6188,22.6409,63000.0
2008-07-23 10:45:00,51.24,51.25,51.0,51.2,123300.0,22.6409,22.6453,22.5349,22.6233,123300.0
2008-07-23 10:50:00,51.18,51.37,51.11,51.27,104500.0,22.6144,22.6984,22.5835,22.6542,104500.0
2008-07-23 10:55:00,51.27,51.28,51.08,51.15,115200.0,22.6542,22.6586,22.5702,22.6012,115200.0
2008-07-23 11:00:00,51.16,51.25,51.15,51.24,48100.0,22.6056,22.6453,22.6012,22.6409,48100.0
2008-07-23 11:05:00,51.21,51.44,51.16,51.42,162700.0,22.6277,22.7293,22.6056,22.7205,162700.0
2008-07-23 11:10:00,51.4,51.47,51.25,51.47,135400.0,22.7116,22.7426,22.6453,22.7426,135400.0
2008-07-23 11:15:00,51.44,51.7,51.43,51.7,44800.0,22.7293,22.8442,22.7249,22.8442,44800.0
2008-07-23 11:20:00,51.69,51.8,51.54,51.71,45400.0,22.8398,22.8884,22.7735,22.8486,45400.0
2008-07-23 11:25:00,51.71,51.88,51.64,51.77,97100.0,22.8486,22.9237,22.8177,22.8751,97100.0
2008-07-23 11:30:00,51.77,52.0,51.76,51.97,47000.0,22.8751,22.9767,22.8707,22.9635,47000.0
2008-07-23 11:35:00,51.97,52.25,51.97,52.17,128000.0,22.9635,23.0872,22.9635,23.0519,128000.0
2008-07-23 11:40:00,52.17,52.18,51.83,51.98,122900.0,23.0519,23.0563,22.9016,22.9679,122900.0
2008-07-23 11:45:00,51.99,52.05,51.6,51.68,51100.0,22.9723,22.9988,22.8,22.8353,51100.0
2008-07-23 11:50:00,51.69,51.72,51.39,51.69,50700.0,22.8398,22.853,22.7072,22.8398,50700.0
2008-07-23 11:55:00,51.68,51.71,51.56,51.61,35700.0,22.8353,22.8486,22.7823,22.8044,35700.0
2008-07-23 12:00:00,51.62,51.86,51.62,51.85,58600.0,22.8088,22.9149,22.8088,22.9105,58600.0
2008-07-23 12:05:00,51.85,51.99,51.85,51.92,29800.0,22.9105,22.9723,22.9105,22.9414,29800.0
2008-07-23 12:10:00,51.92,52.13,51.88,52.06,67700.0,22.9414,23.0342,22.9237,23.0033,67700.0
2008-07-23 12:15:00,52.06,52.13,51.96,52.04,45400.0,23.0033,23.0342,22.9591,22.9944,45400.0
2008-07-23 12:20:00,52.02,52.12,51.97,52.09,31800.0,22.9856,23.0298,22.9635,23.0165,31800.0
2008-07-23 12:25:00,52.07,52.14,52.02,52.11,39100.0,23.0077,23.0386,22.9856,23.0253,39100.0
2008-07-23 12:30:00,52.12,52.26,52.11,52.24,105500.0,23.0298,23.0916,23.0253,23.0828,105500.0
2008-07-23 12:35:00,52.23,52.25,52.07,52.18,96600.0,23.0784,23.0872,23.0077,23.0563,96600.0
2008-07-23 12:40:00,52.19,52.2,51.97,52.0,64300.0,23.0607,23.0651,22.9635,22.9767,64300.0
2008-07-23 12:45:00,51.96,52.06,51.83,51.97,44900.0,22.9591,23.0033,22.9016,22.9635,44900.0
2008-07-23 12:50:00,51.96,52.29,51.95,52.21,82900.0,22.9591,23.1049,22.9547,23.0695,82900.0
2008-07-23 12:55:00,52.21,52.29,52.15,52.2,68700.0,23.0695,23.1049,23.043,23.0651,68700.0
2008-07-23 13:00:00,52.2,52.21,52.11,52.21,62400.0,23.0651,23.0695,23.0253,23.0695,62400.0
2008-07-23 13:05:00,52.21,52.21,52.07,52.18,49700.0,23.0695,23.0695,23.0077,23.0563,49700.0
2008-07-23 13:10:00,52.18,52.26,52.16,52.22,55700.0,23.0563,23.0916,23.0474,23.074,55700.0
2008-07-23 13:15:00,52.21,52.22,52.09,52.15,50800.0,23.0695,23.074,23.0165,23.043,50800.0
2008-07-23 13:20:00,52.14,52.18,52.05,52.14,56100.0,23.0386,23.0563,22.9988,23.0386,56100.0
2008-07-23 13:25:00,52.12,52.17,52.0,52.11,65300.0,23.0298,23.0519,22.9767,23.0253,65300.0
2008-07-23 13:30:00,52.09,52.22,52.0,52.01,100400.0,23.0165,23.074,22.9767,22.9812,100400.0
2008-07-23 13:35:00,52.0,52.06,51.92,51.99,41200.0,22.9767,23.0033,22.9414,22.9723,41200.0
2008-07-23 13:40:00,51.99,52.14,51.97,52.14,42400.0,22.9723,23.0386,22.9635,23.0386,42400.0
2008-07-23 13:45:00,52.13,52.13,51.98,52.0,41900.0,23.0342,23.0342,22.9679,22.9767,41900.0
2008-07-23 13:50:00,51.98,52.04,51.96,51.98,100700.0,22.9679,22.9944,22.9591,22.9679,100700.0
2008-07-23 13:55:00,51.99,51.99,51.8,51.86,88200.0,22.9723,22.9723,22.8884,22.9149,88200.0
2008-07-23 14:00:00,51.83,51.91,51.79,51.83,95600.0,22.9016,22.937,22.884,22.9016,95600.0
2008-07-23 14:05:00,51.83,51.86,51.7,51.8,54300.0,22.9016,22.9149,22.8442,22.8884,54300.0
2008-07-23 14:10:00,51.79,51.84,51.61,51.62,40000.0,22.884,22.906,22.8044,22.8088,40000.0
2008-07-23 14:15:00,51.62,51.78,51.61,51.62,52400.0,22.8088,22.8795,22.8044,22.8088,52400.0
2008-07-23 14:20:00,51.61,51.62,51.48,51.59,83300.0,22.8044,22.8088,22.747,22.7956,83300.0
2008-07-23 14:25:00,51.59,51.77,51.53,51.69,50300.0,22.7956,22.8751,22.7691,22.8398,50300.0
2008-07-23 14:30:00,51.69,51.83,51.6,51.7,44100.0,22.8398,22.9016,22.8,22.8442,44100.0
2008-07-23 14:35:00,51.68,51.7,51.5,51.51,66600.0,22.8353,22.8442,22.7558,22.7602,66600.0
2008-07-23 14:40:00,51.5,51.61,51.46,51.57,86400.0,22.7558,22.8044,22.7381,22.7867,86400.0
2008-07-23 14:45:00,51.56,51.59,51.49,51.5,49900.0,22.7823,22.7956,22.7514,22.7558,49900.0
2008-07-23 14:50:00,51.5,51.53,51.44,51.44,76500.0,22.7558,22.7691,22.7293,22.7293,76500.0
2008-07-23 14:55:00,51.42,51.42,51.3,51.32,67200.0,22.7205,22.7205,22.6674,22.6763,67200.0
2008-07-23 15:00:00,51.31,51.36,51.3,51.36,60400.0,22.6719,22.694,22.6674,22.694,60400.0
2008-07-23 15:05:00,51.35,51.6,51.35,51.49,95000.0,22.6895,22.8,22.6895,22.7514,95000.0
2008-07-23 15:10:00,51.49,51.55,51.42,51.55,76000.0,22.7514,22.7779,22.7205,22.7779,76000.0
2008-07-23 15:15:00,51.56,51.58,51.35,51.4,55200.0,22.7823,22.7912,22.6895,22.7116,55200.0
2008-07-23 15:20:00,51.39,51.6,51.34,51.58,67400.0,22.7072,22.8,22.6851,22.7912,67400.0
2008-07-23 15:25:00,51.58,51.59,51.49,51.53,56100.0,22.7912,22.7956,22.7514,22.7691,56100.0
2008-07-23 15:30:00,51.53,51.63,51.53,51.56,90000.0,22.7691,22.8133,22.7691,22.7823,90000.0
2008-07-23 15:35:00,51.55,51.55,51.42,51.48,63000.0,22.7779,22.7779,22.7205,22.747,63000.0
2008-07-23 15:40:00,51.49,51.73,51.48,51.51,169700.0,22.7514,22.8574,22.747,22.7602,169700.0
2008-07-23 15:45:00,51.51,51.54,51.37,51.43,138000.0,22.7602,22.7735,22.6984,22.7249,138000.0
2008-07-23 15:50:00,51.43,51.54,51.38,51.41,313400.0,22.7249,22.7735,22.7028,22.716,313400.0
2008-07-23 15:55:00,51.42,51.59,51.28,51.57,349800.0,22.7205,22.7956,22.6586,22.7867,349800.0
2008-07-24 09:30:00,51.4,52.24,51.4,52.2,265100.0,22.7116,23.0828,22.7116,23.0651,265100.0
2008-07-24 09:35:00,52.16,52.24,51.56,51.99,155000.0,23.0474,23.0828,22.7823,22.9723,155000.0
2008-07-24 09:40:00,51.96,52.0,51.89,51.96,95900.0,22.9591,22.9767,22.9281,22.9591,95900.0
2008-07-24 09:45:00,51.98,52.03,51.95,52.0,107400.0,22.9679,22.99,22.9547,22.9767,107400.0
2008-07-24 09:50:00,51.99,52.21,51.99,52.17,94300.0,22.9723,23.0695,22.9723,23.0519,94300.0
2008-07-24 09:55:00,52.18,52.25,52.14,52.15,98200.0,23.0563,23.0872,23.0386,23.043,98200.0
2008-07-24 10:00:00,52.16,52.2,51.98,52.17,156000.0,23.0474,23.0651,22.9679,23.0519,156000.0
2008-07-24 10:05:00,52.17,52.18,52.0,52.07,70200.0,23.0519,23.0563,22.9767,23.0077,70200.0
2008-07-24 10:10:00,52.07,52.2,52.07,52.19,106500.0,23.0077,23.0651,23.0077,23.0607,106500.0
2008-07-24 10:15:00,52.17,52.2,52.17,52.2,122400.0,23.0519,23.0651,23.0519,23.0651,122400.0
2008-07-24 10:20:00,52.2,52.2,52.14,52.18,118100.0,23.0651,23.0651,23.0386,23.0563,118100.0
2008-07-24 10:25:00,52.18,52.21,52.17,52.2,75500.0,23.0563,23.0695,23.0519,23.0651,75500.0
2008-07-24 10:30:00,52.2,52.24,52.19,52.2,85100.0,23.0651,23.0828,23.0607,23.0651,85100.0
2008-07-24 10:35:00,52.21,52.45,52.21,52.44,152700.0,23.0695,23.1756,23.0695,23.1712,152700.0
2008-07-24 10:40:00,52.44,52.48,52.43,52.48,113400.0,23.1712,23.1888,23.1667,23.1888,113400.0
2008-07-24 10:45:00,52.48,52.55,52.45,52.51,111600.0,23.1888,23.2198,23.1756,23.2021,111600.0
2008-07-24 10:50:00,52.51,52.6,52.49,52.56,112400.0,23.2021,23.2419,23.1933,23.2242,112400.0
2008-07-24 10:55:00,52.53,52.89,52.53,52.85,188700.0,23.2109,23.37,23.2109,23.3523,188700.0
2008-07-24 11:00:00,52.83,52.96,52.71,52.95,98900.0,23.3435,23.4009,23.2905,23.3965,98900.0
2008-07-24 11:05:00,52.95,52.98,52.91,52.93,102300.0,23.3965,23.4098,23.3788,23.3877,102300.0
2008-07-24 11:10:00,52.93,52.99,52.87,52.96,138200.0,23.3877,23.4142,23.3612,23.4009,138200.0
2008-07-24 11:15:00,52.97,53.0,52.96,52.98,160200.0,23.4053,23.4186,23.4009,23.4098,160200.0
2008-07-24 11:20:00,52.99,53.09,52.98,53.01,129700.0,23.4142,23.4584,23.4098,23.423,129700.0
2008-07-24 11:25:00,53.01,53.01,52.56,52.65,208800.0,23.423,23.423,23.2242,23.264,208800.0
2008-07-24 11:30:00,52.64,52.82,52.63,52.63,141100.0,23.2595,23.3391,23.2551,23.2551,141100.0
2008-07-24 11:35:00,52.65,52.72,52.65,52.71,35100.0,23.264,23.2949,23.264,23.2905,35100.0
2008-07-24 11:40:00,52.71,52.75,52.66,52.74,63900.0,23.2905,23.3081,23.2684,23.3037,63900.0
2008-07-24 11:45:00,52.74,52.91,52.73,52.9,86800.0,23.3037,23.3788,23.2993,23.3744,86800.0
2008-07-24 11:50:00,52.9,52.92,52.83,52.9,70000.0,23.3744,23.3833,23.3435,23.3744,70000.0
2008-07-24 11:55:00,52.89,52.89,52.69,52.7,96100.0,23.37,23.37,23.2816,23.286,96100.0
2008-07-24 12:00:00,52.69,52.82,52.68,52.81,73500.0,23.2816,23.3391,23.2772,23.3347,73500.0
2008-07-24 12:05:00,52.81,52.87,52.81,52.86,62700.0,23.3347,23.3612,23.3347,23.3567,62700.0
2008-07-24 12:10:00,52.85,52.86,52.78,52.8,72100.0,23.3523,23.3567,23.3214,23.3302,72100.0
2008-07-24 12:15:00,52.8,52.81,52.75,52.78,67500.0,23.3302,23.3347,23.3081,23.3214,67500.0
2008-07-24 12:20:00,52.77,52.78,52.74,52.75,94900.0,23.317,23.3214,23.3037,23.3081,94900.0
2008-07-24 12:25:00,52.75,52.76,52.7,52.72,46400.0,23.3081,23.3126,23.286,23.2949,46400.0
2008-07-24 12:30:00,52.72,52.77,52.71,52.77,45000.0,23.2949,23.317,23.2905,23.317,45000.0
2008-07-24 12:35:00,52.77,52.8,52.62,52.74,59800.0,23.317,23.3302,23.2507,23.3037,59800.0
2008-07-24 12:40:00,52.74,52.75,52.71,52.72,37300.0,23.3037,23.3081,23.2905,23.2949,37300.0
2008-07-24 12:45:00,52.73,52.73,52.62,52.72,45700.0,23.2993,23.2993,23.2507,23.2949,45700.0
2008-07-24 12:50:00,52.72,52.78,52.71,52.77,33900.0,23.2949,23.3214,23.2905,23.317,33900.0
2008-07-24 12:55:00,52.78,52.89,52.77,52.87,44100.0,23.3214,23.37,23.317,23.3612,44100.0
2008-07-24 13:00:00,52.88,52.91,52.85,52.85,43700.0,23.3656,23.3788,23.3523,23.3523,43700.0
2008-07-24 13:05:00,52.85,52.86,52.81,52.85,45300.0,23.3523,23.3567,23.3347,23.3523,45300.0
2008-07-24 13:10:00,52.85,52.87,52.83,52.85,38200.0,23.3523,23.3612,23.3435,23.3523,38200.0
2008-07-24 13:15:00,52.85,52.92,52.82,52.9,50900.0,23.3523,23.3833,23.3391,23.3744,50900.0
2008-07-24 13:20:00,52.89,52.97,52.88,52.91,56200.0,23.37,23.4053,23.3656,23.3788,56200.0
2008-07-24 13:25:00,52.91,52.98,52.88,52.95,109700.0,23.3788,23.4098,23.3656,23.3965,109700.0
2008-07-24 13:30:00,52.95,52.95,52.77,52.77,67300.0,23.3965,23.3965,23.317,23.317,67300.0
2008-07-24 13:35:00,52.77,52.99,52.76,52.99,48800.0,23.317,23.4142,23.3126,23.4142,48800.0
2008-07-24 13:40:00,52.98,52.99,52.94,52.94,50300.0,23.4098,23.4142,23.3921,23.3921,50300.0
2008-07-24 13:45:00,52.94,52.96,52.78,52.78,79300.0,23.3921,23.4009,23.3214,23.3214,79300.0
2008-07-24 13:50:00,52.79,52.89,52.78,52.82,62000.0,23.3258,23.37,23.3214,23.3391,62000.0
2008-07-24 13:55:00,52.83,52.92,52.82,52.9,93900.0,23.3435,23.3833,23.3391,23.3744,93900.0
2008-07-24 14:00:00,52.89,52.9,52.79,52.87,74900.0,23.37,23.3744,23.3258,23.3612,74900.0
2008-07-24 14:05:00,52.87,52.93,52.79,52.93,64700.0,23.3612,23.3877,23.3258,23.3877,64700.0
2008-07-24 14:10:00,52.93,52.99,52.93,52.98,66800.0,23.3877,23.4142,23.3877,23.4098,66800.0
2008-07-24 14:15:00,52.98,53.0,52.94,52.99,74800.0,23.4098,23.4186,23.3921,23.4142,74800.0
2008-07-24 14:20:00,52.99,53.0,52.95,52.99,181100.0,23.4142,23.4186,23.3965,23.4142,181100.0
2008-07-24 14:25:00,53.0,53.0,52.81,52.84,90700.0,23.4186,23.4186,23.3347,23.3479,90700.0
2008-07-24 14:30:00,52.84,52.85,52.7,52.71,70400.0,23.3479,23.3523,23.286,23.2905,70400.0
2008-07-24 14:35:00,52.71,52.79,52.7,52.75,83600.0,23.2905,23.3258,23.286,23.3081,83600.0
2008-07-24 14:40:00,52.76,52.78,52.71,52.74,63000.0,23.3126,23.3214,23.2905,23.3037,63000.0
2008-07-24 14:45:00,52.75,52.76,52.62,52.65,89200.0,23.3081,23.3126,23.2507,23.264,89200.0
2008-07-24 14:50:00,52.64,52.66,52.52,52.57,83000.0,23.2595,23.2684,23.2065,23.2286,83000.0
2008-07-24 14:55:00,52.58,52.63,52.57,52.58,57300.0,23.233,23.2551,23.2286,23.233,57300.0
2008-07-24 15:00:00,52.59,52.62,52.57,52.58,64200.0,23.2374,23.2507,23.2286,23.233,64200.0
2008-07-24 15:05:00,52.58,52.59,52.52,52.58,59700.0,23.233,23.2374,23.2065,23.233,59700.0
2008-07-24 15:10:00,52.58,52.58,52.48,52.5,77100.0,23.233,23.233,23.1888,23.1977,77100.0
2008-07-24 15:15:00,52.5,52.53,52.45,52.46,109800.0,23.1977,23.2109,23.1756,23.18,109800.0
2008-07-24 15:20:00,52.46,52.5,52.46,52.47,52300.0,23.18,23.1977,23.18,23.1844,52300.0
2008-07-24 15:25:00,52.47,52.5,52.47,52.5,63800.0,23.1844,23.1977,23.1844,23.1977,63800.0
2008-07-24 15:30:00,52.49,52.52,52.4,52.49,119400.0,23.1933,23.2065,23.1535,23.1933,119400.0
2008-07-24 15:35:00,52.49,52.73,52.45,52.68,161800.0,23.1933,23.2993,23.1756,23.2772,161800.0
2008-07-24 15:40:00,52.67,52.68,52.6,52.65,213900.0,23.2728,23.2772,23.2419,23.264,213900.0
2008-07-24 15:45:00,52.65,52.72,52.43,52.45,208100.0,23.264,23.2949,23.1667,23.1756,208100.0
2008-07-24 15:50:00,52.45,52.53,52.44,52.47,187900.0,23.1756,23.2109,23.1712,23.1844,187900.0
2008-07-24 15:55:00,52.46,52.67,52.41,52.48,187400.0,23.18,23.2728,23.1579,23.1888,187400.0
2008-07-25 09:30:00,52.27,53.0,52.27,52.94,185700.0,23.096,23.4186,23.096,23.3921,185700.0
2008-07-25 09:35:00,52.93,53.2,52.72,53.16,145900.0,23.3877,23.507,23.2949,23.4893,145900.0
2008-07-25 09:40:00,53.16,53.45,53.13,53.24,175600.0,23.4893,23.6174,23.476,23.5247,175600.0
2008-07-25 09:45:00,53.24,53.24,52.92,52.96,95600.0,23.5247,23.5247,23.3833,23.4009,95600.0
2008-07-25 09:50:00,52.96,53.11,52.84,53.05,123100.0,23.4009,23.4672,23.3479,23.4407,123100.0
2008-07-25 09:55:00,53.07,53.18,52.95,52.99,178000.0,23.4495,23.4981,23.3965,23.4142,178000.0
2008-07-25 10:00:00,52.99,53.02,52.91,53.0,119000.0,23.4142,23.4274,23.3788,23.4186,119000.0
2008-07-25 10:05:00,53.0,53.07,52.9,53.0,149900.0,23.4186,23.4495,23.3744,23.4186,149900.0
2008-07-25 10:10:00,53.0,53.16,52.99,53.1,151300.0,23.4186,23.4893,23.4142,23.4628,151300.0
2008-07-25 10:15:00,53.11,53.37,53.03,53.25,92800.0,23.4672,23.5821,23.4319,23.5291,92800.0
2008-07-25 10:20:00,53.25,53.48,53.25,53.46,129800.0,23.5291,23.6307,23.5291,23.6219,129800.0
2008-07-25 10:25:00,53.45,53.47,53.41,53.41,82800.0,23.6174,23.6263,23.5998,23.5998,82800.0
2008-07-25 10:30:00,53.41,53.47,53.31,53.31,85600.0,23.5998,23.6263,23.5556,23.5556,85600.0
2008-07-25 10:35:00,53.3,53.36,53.27,53.36,59900.0,23.5512,23.5777,23.5379,23.5777,59900.0
2008-07-25 10:40:00,53.35,53.37,53.32,53.36,75300.0,23.5733,23.5821,23.56,23.5777,75300.0
2008-07-25 10:45:00,53.36,53.38,53.35,53.36,80100.0,23.5777,23.5865,23.5733,23.5777,80100.0
2008-07-25 10:50:00,53.37,53.38,53.34,53.35,62800.0,23.5821,23.5865,23.5688,23.5733,62800.0
2008-07-25 10:55:00,53.34,53.38,53.26,53.28,92200.0,23.5688,23.5865,23.5335,23.5423,92200.0
2008-07-25 11:00:00,53.26,53.34,53.17,53.31,135800.0,23.5335,23.5688,23.4937,23.5556,135800.0
2008-07-25 11:05:00,53.31,53.31,53.11,53.12,96400.0,23.5556,23.5556,23.4672,23.4716,96400.0
2008-07-25 11:10:00,53.11,53.15,53.1,53.12,74100.0,23.4672,23.4849,23.4628,23.4716,74100.0
2008-07-25 11:15:00,53.12,53.14,53.0,53.05,128900.0,23.4716,23.4805,23.4186,23.4407,128900.0
2008-07-25 11:20:00,53.05,53.2,53.05,53.07,63700.0,23.4407,23.507,23.4407,23.4495,63700.0
2008-07-25 11:25:00,53.07,53.08,52.98,53.07,66000.0,23.4495,23.454,23.4098,23.4495,66000.0
2008-07-25 11:30:00,53.08,53.25,53.04,53.2,75300.0,23.454,23.5291,23.4363,23.507,75300.0
2008-07-25 11:35:00,53.22,53.31,53.2,53.25,66900.0,23.5158,23.5556,23.507,23.5291,66900.0
2008-07-25 11:40:00,53.25,53.28,53.22,53.26,47200.0,23.5291,23.5423,23.5158,23.5335,47200.0
2008-07-25 11:45:00,53.26,53.28,53.24,53.27,49900.0,23.5335,23.5423,23.5247,23.5379,49900.0
2008-07-25 11:50:00,53.28,53.31,53.25,53.26,58800.0,23.5423,23.5556,23.5291,23.5335,58800.0
2008-07-25 11:55:00,53.26,53.27,53.23,53.24,52800.0,23.5335,23.5379,23.5202,23.5247,52800.0
2008-07-25 12:00:00,53.24,53.26,53.1,53.25,234200.0,23.5247,23.5335,23.4628,23.5291,234200.0
2008-07-25 12:05:00,53.25,53.37,53.25,53.34,54700.0,23.5291,23.5821,23.5291,23.5688,54700.0
2008-07-25 12:10:00,53.34,53.39,53.34,53.36,33900.0,23.5688,23.5909,23.5688,23.5777,33900.0
2008-07-25 12:15:00,53.37,53.4,53.35,53.38,30600.0,23.5821,23.5953,23.5733,23.5865,30600.0
2008-07-25 12:20:00,53.39,53.39,53.33,53.34,47300.0,23.5909,23.5909,23.5644,23.5688,47300.0
2008-07-25 12:25:00,53.33,53.35,53.32,53.34,43900.0,23.5644,23.5733,23.56,23.5688,43900.0
2008-07-25 12:30:00,53.35,53.35,53.34,53.34,35500.0,23.5733,23.5733,23.5688,23.5688,35500.0
2008-07-25 12:35:00,53.35,53.35,53.25,53.28,58600.0,23.5733,23.5733,23.5291,23.5423,58600.0
2008-07-25 12:40:00,53.28,53.3,53.21,53.21,55600.0,23.5423,23.5512,23.5114,23.5114,55600.0
2008-07-25 12:45:00,53.21,53.27,53.18,53.24,79900.0,23.5114,23.5379,23.4981,23.5247,79900.0
2008-07-25 12:50:00,53.24,53.29,53.18,53.19,48200.0,23.5247,23.5467,23.4981,23.5026,48200.0
2008-07-25 12:55:00,53.18,53.23,53.18,53.22,64400.0,23.4981,23.5202,23.4981,23.5158,64400.0
2008-07-25 13:00:00,53.22,53.35,53.2,53.31,53000.0,23.5158,23.5733,23.507,23.5556,53000.0
2008-07-25 13:05:00,53.32,53.35,53.3,53.33,33200.0,23.56,23.5733,23.5512,23.5644,33200.0
2008-07-25 13:10:00,53.33,53.35,53.22,53.24,43800.0,23.5644,23.5733,23.5158,23.5247,43800.0
2008-07-25 13:15:00,53.24,53.35,53.22,53.3,54300.0,23.5247,23.5733,23.5158,23.5512,54300.0
2008-07-25 13:20:00,53.31,53.35,53.26,53.34,29200.0,23.5556,23.5733,23.5335,23.5688,29200.0
2008-07-25 13:25:00,53.34,53.35,53.29,53.33,55000.0,23.5688,23.5733,23.5467,23.5644,55000.0
2008-07-25 13:30:00,53.34,53.44,53.33,53.37,40300.0,23.5688,23.613,23.5644,23.5821,40300.0
2008-07-25 13:35:00,53.38,53.41,53.34,53.34,28700.0,23.5865,23.5998,23.5688,23.5688,28700.0
2008-07-25 13:40:00,53.34,53.34,53.28,53.34,25800.0,23.5688,23.5688,23.5423,23.5688,25800.0
2008-07-25 13:45:00,53.34,53.36,53.3,53.31,47200.0,23.5688,23.5777,23.5512,23.5556,47200.0
2008-07-25 13:50:00,53.31,53.33,53.24,53.24,60700.0,23.5556,23.5644,23.5247,23.5247,60700.0
2008-07-25 13:55:00,53.25,53.33,53.25,53.32,40900.0,23.5291,23.5644,23.5291,23.56,40900.0
2008-07-25 14:00:00,53.32,53.35,53.27,53.32,69700.0,23.56,23.5733,23.5379,23.56,69700.0
2008-07-25 14:05:00,53.32,53.35,53.29,53.3,110600.0,23.56,23.5733,23.5467,23.5512,110600.0
2008-07-25 14:10:00,53.3,53.31,53.28,53.28,39100.0,23.5512,23.5556,23.5423,23.5423,39100.0
2008-07-25 14:15:00,53.28,53.31,53.24,53.25,74900.0,23.5423,23.5556,23.5247,23.5291,74900.0
2008-07-25 14:20:00,53.26,53.3,53.18,53.28,62100.0,23.5335,23.5512,23.4981,23.5423,62100.0
2008-07-25 14:25:00,53.28,53.3,53.27,53.3,42700.0,23.5423,23.5512,23.5379,23.5512,42700.0
2008-07-25 14:30:00,53.3,53.34,53.26,53.28,54700.0,23.5512,23.5688,23.5335,23.5423,54700.0
2008-07-25 14:35:00,53.28,53.35,53.25,53.35,71800.0,23.5423,23.5733,23.5291,23.5733,71800.0
2008-07-25 14:40:00,53.35,53.4,53.3,53.37,122900.0,23.5733,23.5953,23.5512,23.5821,122900.0
2008-07-25 14:45:00,53.38,53.48,53.37,53.44,85200.0,23.5865,23.6307,23.5821,23.613,85200.0
2008-07-25 14:50:00,53.44,53.49,53.44,53.48,91700.0,23.613,23.6351,23.613,23.6307,91700.0
2008-07-25 14:55:00,53.47,53.5,53.47,53.48,54600.0,23.6263,23.6395,23.6263,23.6307,54600.0
2008-07-25 15:00:00,53.49,53.5,53.45,53.48,146700.0,23.6351,23.6395,23.6174,23.6307,146700.0
2008-07-25 15:05:00,53.48,53.49,53.36,53.39,84900.0,23.6307,23.6351,23.5777,23.5909,84900.0
2008-07-25 15:10:00,53.39,53.47,53.38,53.45,83900.0,23.5909,23.6263,23.5865,23.6174,83900.0
2008-07-25 15:15:00,53.46,53.49,53.43,53.44,91400.0,23.6219,23.6351,23.6086,23.613,91400.0
2008-07-25 15:20:00,53.44,53.47,53.44,53.46,50800.0,23.613,23.6263,23.613,23.6219,50800.0
2008-07-25 15:25:00,53.46,53.55,53.41,53.42,246500.0,23.6219,23.6616,23.5998,23.6042,246500.0
2008-07-25 15:30:00,53.41,53.5,53.4,53.46,80700.0,23.5998,23.6395,23.5953,23.6219,80700.0
2008-07-25 15:35:00,53.46,53.52,53.43,53.49,157800.0,23.6219,23.6484,23.6086,23.6351,157800.0
2008-07-25 15:40:00,53.49,53.49,53.17,53.17,164500.0,23.6351,23.6351,23.4937,23.4937,164500.0
2008-07-25 15:45:00,53.17,53.25,53.0,53.08,162300.0,23.4937,23.5291,23.4186,23.454,162300.0
2008-07-25 15:50:00,53.09,53.19,52.88,52.88,221200.0,23.4584,23.5026,23.3656,23.3656,221200.0
2008-07-25 15:55:00,52.88,53.06,52.79,53.0,318400.0,23.3656,23.4451,23.3258,23.4186,318400.0
2008-07-28 09:30:00,52.78,52.95,52.5,52.5,229900.0,23.3214,23.3965,23.1977,23.1977,229900.0
2008-07-28 09:35:00,52.51,52.65,52.36,52.4,137300.0,23.2021,23.264,23.1358,23.1535,137300.0
2008-07-28 09:40:00,52.4,52.78,52.34,52.66,101600.0,23.1535,23.3214,23.127,23.2684,101600.0
2008-07-28 09:45:00,52.65,52.71,52.41,52.64,85400.0,23.264,23.2905,23.1579,23.2595,85400.0
2008-07-28 09:50:00,52.64,52.98,52.5,52.85,94200.0,23.2595,23.4098,23.1977,23.3523,94200.0
2008-07-28 09:55:00,52.84,53.24,52.81,53.2,79200.0,23.3479,23.5247,23.3347,23.507,79200.0
2008-07-28 10:00:00,53.17,53.25,53.11,53.2,79600.0,23.4937,23.5291,23.4672,23.507,79600.0
2008-07-28 10:05:00,53.22,53.22,52.81,52.83,88900.0,23.5158,23.5158,23.3347,23.3435,88900.0
2008-07-28 10:10:00,52.82,52.93,52.8,52.85,90000.0,23.3391,23.3877,23.3302,23.3523,90000.0
2008-07-28 10:15:00,52.86,53.05,52.83,53.01,115300.0,23.3567,23.4407,23.3435,23.423,115300.0
2008-07-28 10:20:00,53.01,53.11,53.0,53.09,50400.0,23.423,23.4672,23.4186,23.4584,50400.0
2008-07-28 10:25:00,53.09,53.15,53.02,53.07,85300.0,23.4584,23.4849,23.4274,23.4495,85300.0
2008-07-28 10:30:00,53.06,53.08,52.91,52.94,58100.0,23.4451,23.454,23.3788,23.3921,58100.0
2008-07-28 10:35:00,52.94,53.06,52.92,52.95,50300.0,23.3921,23.4451,23.3833,23.3965,50300.0
2008-07-28 10:40:00,52.95,52.97,52.92,52.92,42800.0,23.3965,23.4053,23.3833,23.3833,42800.0
2008-07-28 10:45:00,52.92,53.09,52.91,53.09,33000.0,23.3833,23.4584,23.3788,23.4584,33000.0
2008-07-28 10:50:00,53.08,53.1,53.0,53.02,29900.0,23.454,23.4628,23.4186,23.4274,29900.0
2008-07-28 10:55:00,53.02,53.06,52.99,53.04,28700.0,23.4274,23.4451,23.4142,23.4363,28700.0
2008-07-28 11:00:00,53.04,53.08,53.01,53.08,33200.0,23.4363,23.454,23.423,23.454,33200.0
2008-07-28 11:05:00,53.08,53.1,53.06,53.07,46600.0,23.454,23.4628,23.4451,23.4495,46600.0
2008-07-28 11:10:00,53.07,53.07,53.01,53.03,39500.0,23.4495,23.4495,23.423,23.4319,39500.0
2008-07-28 11:15:00,53.03,53.04,52.95,52.99,44900.0,23.4319,23.4363,23.3965,23.4142,44900.0
2008-07-28 11:20:00,52.99,53.0,52.96,52.96,37700.0,23.4142,23.4186,23.4009,23.4009,37700.0
2008-07-28 11:25:00,52.97,53.02,52.97,53.02,25700.0,23.4053,23.4274,23.4053,23.4274,25700.0
2008-07-28 11:30:00,53.02,53.05,53.0,53.01,31400.0,23.4274,23.4407,23.4186,23.423,31400.0
2008-07-28 11:35:00,53.01,53.08,52.99,53.07,64700.0,23.423,23.454,23.4142,23.4495,64700.0
2008-07-28 11:40:00,53.06,53.06,52.95,53.01,38700.0,23.4451,23.4451,23.3965,23.423,38700.0
2008-07-28 11:45:00,53.01,53.02,52.96,52.99,63600.0,23.423,23.4274,23.4009,23.4142,63600.0
2008-07-28 11:50:00,52.99,53.0,52.98,52.99,15800.0,23.4142,23.4186,23.4098,23.4142,15800.0
2008-07-28 11:55:00,52.99,53.0,52.96,52.96,22000.0,23.4142,23.4186,23.4009,23.4009,22000.0
2008-07-28 12:00:00,52.96,52.98,52.91,52.95,49000.0,23.4009,23.4098,23.3788,23.3965,49000.0
2008-07-28 12:05:00,52.96,52.99,52.94,52.95,29800.0,23.4009,23.4142,23.3921,23.3965,29800.0
2008-07-28 12:10:00,52.96,53.0,52.91,52.92,43300.0,23.4009,23.4186,23.3788,23.3833,43300.0
2008-07-28 12:15:00,52.91,52.98,52.88,52.98,27400.0,23.3788,23.4098,23.3656,23.4098,27400.0
2008-07-28 12:20:00,52.96,52.99,52.91,52.97,30100.0,23.4009,23.4142,23.3788,23.4053,30100.0
2008-07-28 12:25:00,52.96,53.0,52.9,52.99,31600.0,23.4009,23.4186,23.3744,23.4142,31600.0
2008-07-28 12:30:00,53.0,53.07,52.99,53.0,28000.0,23.4186,23.4495,23.4142,23.4186,28000.0
2008-07-28 12:35:00,53.0,53.0,52.89,52.95,41400.0,23.4186,23.4186,23.37,23.3965,41400.0
2008-07-28 12:40:00,52.95,52.97,52.82,52.83,55500.0,23.3965,23.4053,23.3391,23.3435,55500.0
2008-07-28 12:45:00,52.83,52.83,52.66,52.7,29700.0,23.3435,23.3435,23.2684,23.286,29700.0
2008-07-28 12:50:00,52.72,52.79,52.67,52.72,38400.0,23.2949,23.3258,23.2728,23.2949,38400.0
2008-07-28 12:55:00,52.71,52.71,52.5,52.51,62900.0,23.2905,23.2905,23.1977,23.2021,62900.0
2008-07-28 13:00:00,52.5,52.77,52.5,52.75,72600.0,23.1977,23.317,23.1977,23.3081,72600.0
2008-07-28 13:05:00,52.74,52.79,52.54,52.55,66800.0,23.3037,23.3258,23.2153,23.2198,66800.0
2008-07-28 13:10:00,52.55,52.69,52.52,52.64,59000.0,23.2198,23.2816,23.2065,23.2595,59000.0
2008-07-28 13:15:00,52.64,52.79,52.62,52.74,58800.0,23.2595,23.3258,23.2507,23.3037,58800.0
2008-07-28 13:20:00,52.76,52.81,52.68,52.77,18600.0,23.3126,23.3347,23.2772,23.317,18600.0
2008-07-28 13:25:00,52.75,52.75,52.63,52.68,34100.0,23.3081,23.3081,23.2551,23.2772,34100.0
2008-07-28 13:30:00,52.68,52.74,52.58,52.58,42200.0,23.2772,23.3037,23.233,23.233,42200.0
2008-07-28 13:35:00,52.58,52.64,52.5,52.64,75100.0,23.233,23.2595,23.1977,23.2595,75100.0
2008-07-28 13:40:00,52.64,52.74,52.63,52.74,32300.0,23.2595,23.3037,23.2551,23.3037,32300.0
2008-07-28 13:45:00,52.74,52.79,52.67,52.77,32900.0,23.3037,23.3258,23.2728,23.317,32900.0
2008-07-28 13:50:00,52.77,52.77,52.61,52.76,42800.0,23.317,23.317,23.2463,23.3126,42800.0
2008-07-28 13:55:00,52.75,52.81,52.74,52.77,40400.0,23.3081,23.3347,23.3037,23.317,40400.0
2008-07-28 14:00:00,52.77,52.78,52.67,52.69,26000.0,23.317,23.3214,23.2728,23.2816,26000.0
2008-07-28 14:05:00,52.71,52.81,52.67,52.68,31000.0,23.2905,23.3347,23.2728,23.2772,31000.0
2008-07-28 14:10:00,52.68,52.73,52.58,52.67,48000.0,23.2772,23.2993,23.233,23.2728,48000.0
2008-07-28 14:15:00,52.66,52.72,52.55,52.55,77400.0,23.2684,23.2949,23.2198,23.2198,77400.0
2008-07-28 14:20:00,52.55,52.66,52.54,52.66,46200.0,23.2198,23.2684,23.2153,23.2684,46200.0
2008-07-28 14:25:00,52.66,52.69,52.65,52.66,26800.0,23.2684,23.2816,23.264,23.2684,26800.0
2008-07-28 14:30:00,52.67,52.75,52.66,52.73,46800.0,23.2728,23.3081,23.2684,23.2993,46800.0
2008-07-28 14:35:00,52.74,52.9,52.68,52.89,73500.0,23.3037,23.3744,23.2772,23.37,73500.0
2008-07-28 14:40:00,52.88,52.92,52.65,52.72,51100.0,23.3656,23.3833,23.264,23.2949,51100.0
2008-07-28 14:45:00,52.72,52.8,52.63,52.74,51100.0,23.2949,23.3302,23.2551,23.3037,51100.0
2008-07-28 14:50:00,52.71,52.85,52.71,52.84,23500.0,23.2905,23.3523,23.2905,23.3479,23500.0
2008-07-28 14:55:00,52.85,52.86,52.78,52.84,41700.0,23.3523,23.3567,23.3214,23.3479,41700.0
2008-07-28 15:00:00,52.84,52.84,52.8,52.81,28300.0,23.3479,23.3479,23.3302,23.3347,28300.0
2008-07-28 15:05:00,52.82,52.85,52.8,52.85,27400.0,23.3391,23.3523,23.3302,23.3523,27400.0
2008-07-28 15:10:00,52.85,53.0,52.84,52.98,46800.0,23.3523,23.4186,23.3479,23.4098,46800.0
2008-07-28 15:15:00,53.0,53.0,52.9,52.95,62300.0,23.4186,23.4186,23.3744,23.3965,62300.0
2008-07-28 15:20:00,52.96,53.0,52.94,52.97,74900.0,23.4009,23.4186,23.3921,23.4053,74900.0
2008-07-28 15:25:00,52.98,53.03,52.94,53.0,75700.0,23.4098,23.4319,23.3921,23.4186,75700.0
2008-07-28 15:30:00,52.99,53.07,52.97,52.97,81800.0,23.4142,23.4495,23.4053,23.4053,81800.0
2008-07-28 15:35:00,52.97,53.0,52.77,52.9,95100.0,23.4053,23.4186,23.317,23.3744,95100.0
2008-07-28 15:40:00,52.88,52.89,52.79,52.81,91600.0,23.3656,23.37,23.3258,23.3347,91600.0
2008-07-28 15:45:00,52.81,52.94,52.81,52.92,89200.0,23.3347,23.3921,23.3347,23.3833,89200.0
2008-07-28 15:50:00,52.92,52.93,52.65,52.67,116200.0,23.3833,23.3877,23.264,23.2728,116200.0
2008-07-28 15:55:00,52.66,52.74,52.54,52.55,181300.0,23.2684,23.3037,23.2153,23.2198,181300.0
2008-07-29 09:30:00,52.74,53.0,52.67,52.67,153200.0,23.3037,23.4186,23.2728,23.2728,153200.0
2008-07-29 09:35:00,52.66,52.99,52.66,52.97,70200.0,23.2684,23.4142,23.2684,23.4053,70200.0
2008-07-29 09:40:00,52.95,53.14,52.92,53.08,81600.0,23.3965,23.4805,23.3833,23.454,81600.0
2008-07-29 09:45:00,53.08,53.14,52.94,53.07,56700.0,23.454,23.4805,23.3921,23.4495,56700.0
2008-07-29 09:50:00,53.08,53.15,52.77,52.77,77200.0,23.454,23.4849,23.317,23.317,77200.0
2008-07-29 09:55:00,52.76,53.0,52.75,52.97,75400.0,23.3126,23.4186,23.3081,23.4053,75400.0
2008-07-29 10:00:00,52.96,53.2,52.96,53.18,85300.0,23.4009,23.507,23.4009,23.4981,85300.0
2008-07-29 10:05:00,53.15,53.25,53.11,53.17,83000.0,23.4849,23.5291,23.4672,23.4937,83000.0
2008-07-29 10:10:00,53.16,53.21,53.1,53.13,66100.0,23.4893,23.5114,23.4628,23.476,66100.0
2008-07-29 10:15:00,53.15,53.18,53.08,53.08,59100.0,23.4849,23.4981,23.454,23.454,59100.0
2008-07-29 10:20:00,53.08,53.18,53.04,53.12,88400.0,23.454,23.4981,23.4363,23.4716,88400.0
2008-07-29 10:25:00,53.13,53.15,53.0,53.0,63100.0,23.476,23.4849,23.4186,23.4186,63100.0
2008-07-29 10:30:00,53.0,53.14,52.96,53.14,84700.0,23.4186,23.4805,23.4009,23.4805,84700.0
2008-07-29 10:35:00,53.12,53.18,53.12,53.15,73000.0,23.4716,23.4981,23.4716,23.4849,73000.0
2008-07-29 10:40:00,53.16,53.16,53.1,53.15,51000.0,23.4893,23.4893,23.4628,23.4849,51000.0
2008-07-29 10:45:00,53.15,53.18,53.05,53.05,63200.0,23.4849,23.4981,23.4407,23.4407,63200.0
2008-07-29 10:50:00,53.04,53.06,52.84,52.89,74600.0,23.4363,23.4451,23.3479,23.37,74600.0
2008-07-29 10:55:00,52.89,52.94,52.87,52.94,48300.0,23.37,23.3921,23.3612,23.3921,48300.0
2008-07-29 11:00:00,52.95,52.97,52.85,52.9,66600.0,23.3965,23.4053,23.3523,23.3744,66600.0
2008-07-29 11:05:00,52.9,52.98,52.88,52.9,136300.0,23.3744,23.4098,23.3656,23.3744,136300.0
2008-07-29 11:10:00,52.89,52.94,52.86,52.87,64800.0,23.37,23.3921,23.3567,23.3612,64800.0
2008-07-29 11:15:00,52.87,52.89,52.79,52.86,86900.0,23.3612,23.37,23.3258,23.3567,86900.0
2008-07-29 11:20:00,52.85,52.87,52.72,52.72,78100.0,23.3523,23.3612,23.2949,23.2949,78100.0
2008-07-29 11:25:00,52.73,52.73,52.63,52.72,69300.0,23.2993,23.2993,23.2551,23.2949,69300.0
2008-07-29 11:30:00,52.72,52.88,52.72,52.88,50200.0,23.2949,23.3656,23.2949,23.3656,50200.0
2008-07-29 11:35:00,52.88,52.98,52.8,52.82,101800.0,23.3656,23.4098,23.3302,23.3391,101800.0
2008-07-29 11:40:00,52.82,52.83,52.66,52.81,98900.0,23.3391,23.3435,23.2684,23.3347,98900.0
2008-07-29 11:45:00,52.8,52.84,52.77,52.79,63900.0,23.3302,23.3479,23.317,23.3258,63900.0
2008-07-29 11:50:00,52.79,52.83,52.77,52.82,65000.0,23.3258,23.3435,23.317,23.3391,65000.0
2008-07-29 11:55:00,52.81,52.87,52.79,52.79,60700.0,23.3347,23.3612,23.3258,23.3258,60700.0
2008-07-29 12:00:00,52.8,52.94,52.79,52.92,62300.0,23.3302,23.3921,23.3258,23.3833,62300.0
2008-07-29 12:05:00,52.91,52.92,52.85,52.86,79200.0,23.3788,23.3833,23.3523,23.3567,79200.0
2008-07-29 12:10:00,52.86,53.02,52.84,53.01,46200.0,23.3567,23.4274,23.3479,23.423,46200.0
2008-07-29 12:15:00,53.0,53.04,52.99,53.02,49700.0,23.4186,23.4363,23.4142,23.4274,49700.0
2008-07-29 12:20:00,53.01,53.02,52.95,53.0,45600.0,23.423,23.4274,23.3965,23.4186,45600.0
2008-07-29 12:25:00,52.99,53.02,52.99,53.01,86400.0,23.4142,23.4274,23.4142,23.423,86400.0
2008-07-29 12:30:00,53.0,53.08,52.99,53.02,76700.0,23.4186,23.454,23.4142,23.4274,76700.0
2008-07-29 12:35:00,53.01,53.14,53.0,53.13,78900.0,23.423,23.4805,23.4186,23.476,78900.0
2008-07-29 12:40:00,53.14,53.17,53.12,53.14,75600.0,23.4805,23.4937,23.4716,23.4805,75600.0
2008-07-29 12:45:00,53.15,53.24,53.06,53.09,187000.0,23.4849,23.5247,23.4451,23.4584,187000.0
2008-07-29 12:50:00,53.08,53.1,52.99,53.07,63800.0,23.454,23.4628,23.4142,23.4495,63800.0
2008-07-29 12:55:00,53.07,53.07,53.02,53.03,41100.0,23.4495,23.4495,23.4274,23.4319,41100.0
2008-07-29 13:00:00,53.03,53.13,53.01,53.13,25500.0,23.4319,23.476,23.423,23.476,25500.0
2008-07-29 13:05:00,53.12,53.13,53.08,53.1,30900.0,23.4716,23.476,23.454,23.4628,30900.0
2008-07-29 13:10:00,53.1,53.15,53.07,53.1,34500.0,23.4628,23.4849,23.4495,23.4628,34500.0
2008-07-29 13:15:00,53.1,53.13,53.09,53.11,43000.0,23.4628,23.476,23.4584,23.4672,43000.0
2008-07-29 13:20:00,53.11,53.12,53.09,53.12,38600.0,23.4672,23.4716,23.4584,23.4716,38600.0
2008-07-29 13:25:00,53.11,53.16,53.08,53.09,27600.0,23.4672,23.4893,23.454,23.4584,27600.0
2008-07-29 13:30:00,53.09,53.12,53.06,53.12,38500.0,23.4584,23.4716,23.4451,23.4716,38500.0
2008-07-29 13:35:00,53.12,53.19,53.12,53.18,47300.0,23.4716,23.5026,23.4716,23.4981,47300.0
2008-07-29 13:40:00,53.18,53.22,53.18,53.19,83200.0,23.4981,23.5158,23.4981,23.5026,83200.0
2008-07-29 13:45:00,53.19,53.24,53.19,53.22,96300.0,23.5026,23.5247,23.5026,23.5158,96300.0
2008-07-29 13:50:00,53.22,53.23,53.19,53.2,58400.0,23.5158,23.5202,23.5026,23.507,58400.0
2008-07-29 13:55:00,53.2,53.25,53.2,53.25,32700.0,23.507,23.5291,23.507,23.5291,32700.0
2008-07-29 14:00:00,53.24,53.27,53.24,53.26,139300.0,23.5247,23.5379,23.5247,23.5335,139300.0
2008-07-29 14:05:00,53.27,53.38,53.24,53.3,149200.0,23.5379,23.5865,23.5247,23.5512,149200.0
2008-07-29 14:10:00,53.31,53.35,53.29,53.32,64600.0,23.5556,23.5733,23.5467,23.56,64600.0
2008-07-29 14:15:00,53.32,53.39,53.3,53.36,56700.0,23.56,23.5909,23.5512,23.5777,56700.0
2008-07-29 14:20:00,53.36,53.36,53.27,53.33,59700.0,23.5777,23.5777,23.5379,23.5644,59700.0
2008-07-29 14:25:00,53.33,53.34,53.23,53.26,96700.0,23.5644,23.5688,23.5202,23.5335,96700.0
2008-07-29 14:30:00,53.27,53.3,53.15,53.2,91300.0,23.5379,23.5512,23.4849,23.507,91300.0
2008-07-29 14:35:00,53.2,53.22,53.17,53.21,56900.0,23.507,23.5158,23.4937,23.5114,56900.0
2008-07-29 14:40:00,53.22,53.24,53.07,53.08,89400.0,23.5158,23.5247,23.4495,23.454,89400.0
2008-07-29 14:45:00,53.09,53.21,53.09,53.17,52200.0,23.4584,23.5114,23.4584,23.4937,52200.0
2008-07-29 14:50:00,53.17,53.25,53.12,53.24,100700.0,23.4937,23.5291,23.4716,23.5247,100700.0
2008-07-29 14:55:00,53.24,53.3,53.21,53.23,68200.0,23.5247,23.5512,23.5114,23.5202,68200.0
2008-07-29 15:00:00,53.24,53.28,53.19,53.19,84800.0,23.5247,23.5423,23.5026,23.5026,84800.0
2008-07-29 15:05:00,53.19,53.23,53.15,53.15,64500.0,23.5026,23.5202,23.4849,23.4849,64500.0
2008-07-29 15:10:00,53.14,53.18,53.14,53.15,87100.0,23.4805,23.4981,23.4805,23.4849,87100.0
2008-07-29 15:15:00,53.16,53.3,53.15,53.26,82600.0,23.4893,23.5512,23.4849,23.5335,82600.0
2008-07-29 15:20:00,53.26,53.35,53.25,53.28,85400.0,23.5335,23.5733,23.5291,23.5423,85400.0
2008-07-29 15:25:00,53.28,53.41,53.28,53.37,93900.0,23.5423,23.5998,23.5423,23.5821,93900.0
2008-07-29 15:30:00,53.37,53.37,53.29,53.29,74500.0,23.5821,23.5821,23.5467,23.5467,74500.0
2008-07-29 15:35:00,53.29,53.34,53.28,53.3,95700.0,23.5467,23.5688,23.5423,23.5512,95700.0
2008-07-29 15:40:00,53.31,53.35,53.28,53.29,173600.0,23.5556,23.5733,23.5423,23.5467,173600.0
2008-07-29 15:45:00,53.29,53.35,53.28,53.3,153800.0,23.5467,23.5733,23.5423,23.5512,153800.0
2008-07-29 15:50:00,53.3,53.39,53.26,53.33,255900.0,23.5512,23.5909,23.5335,23.5644,255900.0
2008-07-29 15:55:00,53.33,53.37,53.3,53.35,167400.0,23.5644,23.5821,23.5512,23.5733,167400.0
2008-07-30 09:30:00,53.56,53.69,53.42,53.6,290300.0,23.666,23.7235,23.6042,23.6837,290300.0
2008-07-30 09:35:00,53.61,53.98,53.55,53.94,182300.0,23.6881,23.8516,23.6616,23.834,182300.0
2008-07-30 09:40:00,53.93,54.0,53.91,53.95,157200.0,23.8295,23.8605,23.8207,23.8384,157200.0
2008-07-30 09:45:00,53.95,53.96,53.56,53.72,269900.0,23.8384,23.8428,23.666,23.7367,269900.0
2008-07-30 09:50:00,53.73,53.98,53.71,53.94,134200.0,23.7412,23.8516,23.7323,23.834,134200.0
2008-07-30 09:55:00,53.93,53.97,53.89,53.91,91700.0,23.8295,23.8472,23.8119,23.8207,91700.0
2008-07-30 10:00:00,53.92,54.0,53.88,53.89,81700.0,23.8251,23.8605,23.8074,23.8119,81700.0
2008-07-30 10:05:00,53.89,53.93,53.75,53.93,122400.0,23.8119,23.8295,23.75,23.8295,122400.0
2008-07-30 10:10:00,53.93,53.99,53.92,53.96,114200.0,23.8295,23.856,23.8251,23.8428,114200.0
2008-07-30 10:15:00,53.96,54.0,53.88,53.94,143000.0,23.8428,23.8605,23.8074,23.834,143000.0
2008-07-30 10:20:00,53.94,54.02,53.94,53.99,180900.0,23.834,23.8693,23.834,23.856,180900.0
2008-07-30 10:25:00,54.0,54.01,53.92,53.96,75500.0,23.8605,23.8649,23.8251,23.8428,75500.0
2008-07-30 10:30:00,53.96,53.99,53.85,53.85,98800.0,23.8428,23.856,23.7942,23.7942,98800.0
2008-07-30 10:35:00,53.85,53.93,53.81,53.89,72100.0,23.7942,23.8295,23.7765,23.8119,72100.0
2008-07-30 10:40:00,53.9,53.9,53.74,53.79,189600.0,23.8163,23.8163,23.7456,23.7677,189600.0
2008-07-30 10:45:00,53.79,53.88,53.75,53.87,173800.0,23.7677,23.8074,23.75,23.803,173800.0
2008-07-30 10:50:00,53.87,53.89,53.72,53.79,63200.0,23.803,23.8119,23.7367,23.7677,63200.0
2008-07-30 10:55:00,53.79,53.84,53.76,53.84,63000.0,23.7677,23.7898,23.7544,23.7898,63000.0
2008-07-30 11:00:00,53.83,53.84,53.71,53.82,80200.0,23.7853,23.7898,23.7323,23.7809,80200.0
2008-07-30 11:05:00,53.82,53.85,53.72,53.76,79700.0,23.7809,23.7942,23.7367,23.7544,79700.0
2008-07-30 11:10:00,53.76,53.81,53.69,53.74,142200.0,23.7544,23.7765,23.7235,23.7456,142200.0
2008-07-30 11:15:00,53.74,53.77,53.7,53.7,56600.0,23.7456,23.7588,23.7279,23.7279,56600.0
2008-07-30 11:20:00,53.69,53.7,53.29,53.3,129700.0,23.7235,23.7279,23.5467,23.5512,129700.0
2008-07-30 11:25:00,53.3,53.49,53.26,53.3,156300.0,23.5512,23.6351,23.5335,23.5512,156300.0
2008-07-30 11:30:00,53.3,53.34,53.07,53.11,222200.0,23.5512,23.5688,23.4495,23.4672,222200.0
2008-07-30 11:35:00,53.11,53.35,53.11,53.35,210800.0,23.4672,23.5733,23.4672,23.5733,210800.0
2008-07-30 11:40:00,53.37,53.51,53.31,53.48,63200.0,23.5821,23.644,23.5556,23.6307,63200.0
2008-07-30 11:45:00,53.48,53.57,53.4,53.56,60600.0,23.6307,23.6705,23.5953,23.666,60600.0
2008-07-30 11:50:00,53.56,53.58,53.38,53.41,35400.0,23.666,23.6749,23.5865,23.5998,35400.0
2008-07-30 11:55:00,53.42,53.5,53.39,53.43,32100.0,23.6042,23.6395,23.5909,23.6086,32100.0
2008-07-30 12:00:00,53.44,53.52,53.44,53.5,30500.0,23.613,23.6484,23.613,23.6395,30500.0
2008-07-30 12:05:00,53.5,53.51,53.23,53.27,42700.0,23.6395,23.644,23.5202,23.5379,42700.0
2008-07-30 12:10:00,53.27,53.36,53.23,53.35,38900.0,23.5379,23.5777,23.5202,23.5733,38900.0
2008-07-30 12:15:00,53.34,53.42,53.27,53.31,41700.0,23.5688,23.6042,23.5379,23.5556,41700.0
2008-07-30 12:20:00,53.33,53.33,53.21,53.26,46800.0,23.5644,23.5644,23.5114,23.5335,46800.0
2008-07-30 12:25:00,53.25,53.29,53.2,53.25,31800.0,23.5291,23.5467,23.507,23.5291,31800.0
2008-07-30 12:30:00,53.26,53.27,53.21,53.21,29000.0,23.5335,23.5379,23.5114,23.5114,29000.0
2008-07-30 12:35:00,53.22,53.22,53.08,53.11,54200.0,23.5158,23.5158,23.454,23.4672,54200.0
2008-07-30 12:40:00,53.11,53.16,53.05,53.1,40000.0,23.4672,23.4893,23.4407,23.4628,40000.0
2008-07-30 12:45:00,53.09,53.09,52.87,52.88,67700.0,23.4584,23.4584,23.3612,23.3656,67700.0
2008-07-30 12:50:00,52.88,52.89,52.74,52.74,111600.0,23.3656,23.37,23.3037,23.3037,111600.0
2008-07-30 12:55:00,52.76,52.81,52.67,52.79,83800.0,23.3126,23.3347,23.2728,23.3258,83800.0
2008-07-30 13:00:00,52.79,52.89,52.75,52.81,72600.0,23.3258,23.37,23.3081,23.3347,72600.0
2008-07-30 13:05:00,52.81,52.94,52.8,52.91,26300.0,23.3347,23.3921,23.3302,23.3788,26300.0
2008-07-30 13:10:00,52.93,52.93,52.8,52.92,38400.0,23.3877,23.3877,23.3302,23.3833,38400.0
2008-07-30 13:15:00,52.93,53.1,52.9,53.09,28300.0,23.3877,23.4628,23.3744,23.4584,28300.0
2008-07-30 13:20:00,53.11,53.21,53.07,53.12,24900.0,23.4672,23.5114,23.4495,23.4716,24900.0
2008-07-30 13:25:00,53.12,53.16,53.04,53.05,23800.0,23.4716,23.4893,23.4363,23.4407,23800.0
2008-07-30 13:30:00,53.06,53.2,53.06,53.18,33400.0,23.4451,23.507,23.4451,23.4981,33400.0
2008-07-30 13:35:00,53.17,53.32,53.06,53.06,42300.0,23.4937,23.56,23.4451,23.4451,42300.0
2008-07-30 13:40:00,53.05,53.18,53.05,53.18,26700.0,23.4407,23.4981,23.4407,23.4981,26700.0
2008-07-30 13:45:00,53.18,53.18,52.95,53.0,37000.0,23.4981,23.4981,23.3965,23.4186,37000.0
2008-07-30 13:50:00,52.99,53.04,52.84,52.84,78300.0,23.4142,23.4363,23.3479,23.3479,78300.0
2008-07-30 13:55:00,52.83,52.87,52.8,52.87,36800.0,23.3435,23.3612,23.3302,23.3612,36800.0
2008-07-30 14:00:00,52.89,52.91,52.81,52.84,39900.0,23.37,23.3788,23.3347,23.3479,39900.0
2008-07-30 14:05:00,52.83,52.96,52.81,52.88,81100.0,23.3435,23.4009,23.3347,23.3656,81100.0
2008-07-30 14:10:00,52.9,52.96,52.85,52.87,57400.0,23.3744,23.4009,23.3523,23.3612,57400.0
2008-07-30 14:15:00,52.87,52.92,52.8,52.8,50100.0,23.3612,23.3833,23.3302,23.3302,50100.0
2008-07-30 14:20:00,52.8,52.86,52.8,52.85,49700.0,23.3302,23.3567,23.3302,23.3523,49700.0
2008-07-30 14:25:00,52.85,53.07,52.85,53.03,53000.0,23.3523,23.4495,23.3523,23.4319,53000.0
2008-07-30 14:30:00,53.03,53.18,52.97,53.12,42500.0,23.4319,23.4981,23.4053,23.4716,42500.0
2008-07-30 14:35:00,53.12,53.12,53.0,53.02,22800.0,23.4716,23.4716,23.4186,23.4274,22800.0
2008-07-30 14:40:00,53.02,53.06,52.99,53.01,39600.0,23.4274,23.4451,23.4142,23.423,39600.0
2008-07-30 14:45:00,53.01,53.16,53.01,53.04,64200.0,23.423,23.4893,23.423,23.4363,64200.0
2008-07-30 14:50:00,53.04,53.05,52.93,52.95,54200.0,23.4363,23.4407,23.3877,23.3965,54200.0
2008-07-30 14:55:00,52.97,53.05,52.95,53.04,45900.0,23.4053,23.4407,23.3965,23.4363,45900.0
2008-07-30 15:00:00,53.05,53.17,53.05,53.13,92200.0,23.4407,23.4937,23.4407,23.476,92200.0
2008-07-30 15:05:00,53.13,53.16,52.99,53.03,56600.0,23.476,23.4893,23.4142,23.4319,56600.0
2008-07-30 15:10:00,53.03,53.12,53.0,53.11,53800.0,23.4319,23.4716,23.4186,23.4672,53800.0
2008-07-30 15:15:00,53.11,53.14,52.95,52.97,109800.0,23.4672,23.4805,23.3965,23.4053,109800.0
2008-07-30 15:20:00,52.97,53.21,52.95,53.2,53200.0,23.4053,23.5114,23.3965,23.507,53200.0
2008-07-30 15:25:00,53.2,53.32,53.19,53.26,103800.0,23.507,23.56,23.5026,23.5335,103800.0
2008-07-30 15:30:00,53.26,53.45,53.25,53.45,155200.0,23.5335,23.6174,23.5291,23.6174,155200.0
2008-07-30 15:35:00,53.47,53.49,53.36,53.36,157500.0,23.6263,23.6351,23.5777,23.5777,157500.0
2008-07-30 15:40:00,53.37,53.42,53.33,53.37,158100.0,23.5821,23.6042,23.5644,23.5821,158100.0
2008-07-30 15:45:00,53.37,53.38,53.16,53.22,133600.0,23.5821,23.5865,23.4893,23.5158,133600.0
2008-07-30 15:50:00,53.22,53.3,53.16,53.24,140900.0,23.5158,23.5512,23.4893,23.5247,140900.0
2008-07-30 15:55:00,53.24,53.38,53.22,53.37,226300.0,23.5247,23.5865,23.5158,23.5821,226300.0
2008-07-31 09:30:00,53.37,53.75,52.97,53.43,212100.0,23.5821,23.75,23.4053,23.6086,212100.0
2008-07-31 09:35:00,53.43,53.44,53.24,53.25,128200.0,23.6086,23.613,23.5247,23.5291,128200.0
2008-07-31 09:40:00,53.24,53.48,53.24,53.39,96500.0,23.5247,23.6307,23.5247,23.5909,96500.0
2008-07-31 09:45:00,53.4,53.45,53.26,53.36,177500.0,23.5953,23.6174,23.5335,23.5777,177500.0
2008-07-31 09:50:00,53.35,53.79,53.25,53.41,281800.0,23.5733,23.7677,23.5291,23.5998,281800.0
2008-07-31 09:55:00,53.4,53.4,53.2,53.28,66300.0,23.5953,23.5953,23.507,23.5423,66300.0
2008-07-31 10:00:00,53.25,53.38,53.22,53.36,65400.0,23.5291,23.5865,23.5158,23.5777,65400.0
2008-07-31 10:05:00,53.36,53.37,53.21,53.22,121300.0,23.5777,23.5821,23.5114,23.5158,121300.0
2008-07-31 10:10:00,53.22,53.23,53.14,53.22,81300.0,23.5158,23.5202,23.4805,23.5158,81300.0
2008-07-31 10:15:00,53.22,53.22,52.94,52.97,325600.0,23.5158,23.5158,23.3921,23.4053,325600.0
2008-07-31 10:20:00,52.97,53.14,52.9,52.91,90900.0,23.4053,23.4805,23.3744,23.3788,90900.0
2008-07-31 10:25:00,52.91,52.95,52.78,52.82,85700.0,23.3788,23.3965,23.3214,23.3391,85700.0
2008-07-31 10:30:00,52.83,52.96,52.81,52.9,49100.0,23.3435,23.4009,23.3347,23.3744,49100.0
2008-07-31 10:35:00,52.9,52.94,52.65,52.71,137300.0,23.3744,23.3921,23.264,23.2905,137300.0
2008-07-31 10:40:00,52.71,52.8,52.68,52.71,97300.0,23.2905,23.3302,23.2772,23.2905,97300.0
2008-07-31 10:45:00,52.71,52.88,52.7,52.87,92300.0,23.2905,23.3656,23.286,23.3612,92300.0
2008-07-31 10:50:00,52.84,52.92,52.74,52.87,41300.0,23.3479,23.3833,23.3037,23.3612,41300.0
2008-07-31 10:55:00,52.87,53.0,52.79,52.89,52100.0,23.3612,23.4186,23.3258,23.37,52100.0
2008-07-31 11:00:00,52.89,52.93,52.8,52.83,72900.0,23.37,23.3877,23.3302,23.3435,72900.0
2008-07-31 11:05:00,52.81,52.83,52.63,52.67,151700.0,23.3347,23.3435,23.2551,23.2728,151700.0
2008-07-31 11:10:00,52.68,52.7,52.63,52.65,48800.0,23.2772,23.286,23.2551,23.264,48800.0
2008-07-31 11:15:00,52.65,52.71,52.65,52.71,33100.0,23.264,23.2905,23.264,23.2905,33100.0
2008-07-31 11:20:00,52.71,52.84,52.66,52.75,60900.0,23.2905,23.3479,23.2684,23.3081,60900.0
2008-07-31 11:25:00,52.74,52.74,52.54,52.54,64400.0,23.3037,23.3037,23.2153,23.2153,64400.0
2008-07-31 11:30:00,52.54,52.54,52.44,52.48,126500.0,23.2153,23.2153,23.1712,23.1888,126500.0
2008-07-31 11:35:00,52.46,52.54,52.12,52.23,305200.0,23.18,23.2153,23.0298,23.0784,305200.0
2008-07-31 11:40:00,52.21,52.21,51.92,51.99,272900.0,23.0695,23.0695,22.9414,22.9723,272900.0
2008-07-31 11:45:00,51.99,52.21,51.98,52.11,118700.0,22.9723,23.0695,22.9679,23.0253,118700.0
2008-07-31 11:50:00,52.11,52.35,52.02,52.32,97000.0,23.0253,23.1314,22.9856,23.1181,97000.0
2008-07-31 11:55:00,52.31,52.4,52.25,52.34,82900.0,23.1137,23.1535,23.0872,23.127,82900.0
2008-07-31 12:00:00,52.35,52.43,52.3,52.41,54800.0,23.1314,23.1667,23.1093,23.1579,54800.0
2008-07-31 12:05:00,52.4,52.49,52.4,52.47,60100.0,23.1535,23.1933,23.1535,23.1844,60100.0
2008-07-31 12:10:00,52.47,52.53,52.47,52.51,44700.0,23.1844,23.2109,23.1844,23.2021,44700.0
2008-07-31 12:15:00,52.51,52.57,52.45,52.49,69500.0,23.2021,23.2286,23.1756,23.1933,69500.0
2008-07-31 12:20:00,52.48,52.57,52.47,52.5,39500.0,23.1888,23.2286,23.1844,23.1977,39500.0
2008-07-31 12:25:00,52.51,52.54,52.5,52.53,33500.0,23.2021,23.2153,23.1977,23.2109,33500.0
2008-07-31 12:30:00,52.54,52.56,52.39,52.41,132200.0,23.2153,23.2242,23.1491,23.1579,132200.0
2008-07-31 12:35:00,52.4,52.41,52.23,52.25,83600.0,23.1535,23.1579,23.0784,23.0872,83600.0
2008-07-31 12:40:00,52.25,52.5,52.25,52.4,60100.0,23.0872,23.1977,23.0872,23.1535,60100.0
2008-07-31 12:45:00,52.41,52.5,52.41,52.47,15600.0,23.1579,23.1977,23.1579,23.1844,15600.0
2008-07-31 12:50:00,52.46,52.49,52.38,52.45,26700.0,23.18,23.1933,23.1447,23.1756,26700.0
2008-07-31 12:55:00,52.45,52.5,52.42,52.46,17100.0,23.1756,23.1977,23.1623,23.18,17100.0
2008-07-31 13:00:00,52.49,52.59,52.47,52.48,33000.0,23.1933,23.2374,23.1844,23.1888,33000.0
2008-07-31 13:05:00,52.49,52.62,52.48,52.6,34400.0,23.1933,23.2507,23.1888,23.2419,34400.0
2008-07-31 13:10:00,52.6,52.63,52.54,52.61,46500.0,23.2419,23.2551,23.2153,23.2463,46500.0
2008-07-31 13:15:00,52.61,52.64,52.54,52.59,47200.0,23.2463,23.2595,23.2153,23.2374,47200.0
2008-07-31 13:20:00,52.6,52.62,52.46,52.53,61600.0,23.2419,23.2507,23.18,23.2109,61600.0
2008-07-31 13:25:00,52.52,52.55,52.52,52.54,16300.0,23.2065,23.2198,23.2065,23.2153,16300.0
2008-07-31 13:30:00,52.54,52.56,52.42,52.42,22500.0,23.2153,23.2242,23.1623,23.1623,22500.0
2008-07-31 13:35:00,52.43,52.49,52.42,52.49,24000.0,23.1667,23.1933,23.1623,23.1933,24000.0
2008-07-31 13:40:00,52.49,52.51,52.45,52.5,29900.0,23.1933,23.2021,23.1756,23.1977,29900.0
2008-07-31 13:45:00,52.49,52.5,52.42,52.48,18500.0,23.1933,23.1977,23.1623,23.1888,18500.0
2008-07-31 13:50:00,52.45,52.48,52.42,52.44,24600.0,23.1756,23.1888,23.1623,23.1712,24600.0
2008-07-31 13:55:00,52.43,52.43,52.2,52.24,41800.0,23.1667,23.1667,23.0651,23.0828,41800.0
2008-07-31 14:00:00,52.24,52.36,52.23,52.34,36100.0,23.0828,23.1358,23.0784,23.127,36100.0
2008-07-31 14:05:00,52.34,52.4,52.32,52.38,60800.0,23.127,23.1535,23.1181,23.1447,60800.0
2008-07-31 14:10:00,52.37,52.5,52.37,52.5,57700.0,23.1402,23.1977,23.1402,23.1977,57700.0
2008-07-31 14:15:00,52.5,52.72,52.5,52.7,141100.0,23.1977,23.2949,23.1977,23.286,141100.0
2008-07-31 14:20:00,52.7,52.71,52.6,52.68,52600.0,23.286,23.2905,23.2419,23.2772,52600.0
2008-07-31 14:25:00,52.68,52.69,52.51,52.53,51000.0,23.2772,23.2816,23.2021,23.2109,51000.0
2008-07-31 14:30:00,52.53,52.68,52.52,52.68,53100.0,23.2109,23.2772,23.2065,23.2772,53100.0
2008-07-31 14:35:00,52.69,52.87,52.69,52.87,108800.0,23.2816,23.3612,23.2816,23.3612,108800.0
2008-07-31 14:40:00,52.87,52.87,52.74,52.76,65600.0,23.3612,23.3612,23.3037,23.3126,65600.0
2008-07-31 14:45:00,52.76,52.78,52.71,52.74,38900.0,23.3126,23.3214,23.2905,23.3037,38900.0
2008-07-31 14:50:00,52.74,52.76,52.58,52.63,57500.0,23.3037,23.3126,23.233,23.2551,57500.0
2008-07-31 14:55:00,52.63,52.73,52.61,52.7,54400.0,23.2551,23.2993,23.2463,23.286,54400.0
2008-07-31 15:00:00,52.71,52.77,52.69,52.69,93000.0,23.2905,23.317,23.2816,23.2816,93000.0
2008-07-31 15:05:00,52.69,52.7,52.62,52.63,67600.0,23.2816,23.286,23.2507,23.2551,67600.0
2008-07-31 15:10:00,52.62,52.65,52.5,52.63,95900.0,23.2507,23.264,23.1977,23.2551,95900.0
2008-07-31 15:15:00,52.66,52.69,52.45,52.66,81000.0,23.2684,23.2816,23.1756,23.2684,81000.0
2008-07-31 15:20:00,52.66,52.75,52.56,52.65,101800.0,23.2684,23.3081,23.2242,23.264,101800.0
2008-07-31 15:25:00,52.65,52.82,52.64,52.81,145500.0,23.264,23.3391,23.2595,23.3347,145500.0
2008-07-31 15:30:00,52.79,52.81,52.52,52.67,138200.0,23.3258,23.3347,23.2065,23.2728,138200.0
2008-07-31 15:35:00,52.66,52.73,52.5,52.51,101500.0,23.2684,23.2993,23.1977,23.2021,101500.0
2008-07-31 15:40:00,52.51,52.68,52.5,52.5,338700.0,23.2021,23.2772,23.1977,23.1977,338700.0
2008-07-31 15:45:00,52.51,52.51,51.94,51.96,365000.0,23.2021,23.2021,22.9502,22.9591,365000.0
2008-07-31 15:50:00,51.95,52.08,51.34,51.58,750500.0,22.9547,23.0121,22.6851,22.7912,750500.0
2008-07-31 15:55:00,51.57,51.95,51.52,51.71,861100.0,22.7867,22.9547,22.7647,22.8486,861100.0
2008-08-01 09:30:00,51.75,52.5,51.75,52.29,264800.0,22.8663,23.1977,22.8663,23.1049,264800.0
2008-08-01 09:35:00,52.3,52.6,52.22,52.4,95300.0,23.1093,23.2419,23.074,23.1535,95300.0
2008-08-01 09:40:00,52.4,52.5,52.36,52.44,71300.0,23.1535,23.1977,23.1358,23.1712,71300.0
2008-08-01 09:45:00,52.42,52.45,52.31,52.32,113200.0,23.1623,23.1756,23.1137,23.1181,113200.0
2008-08-01 09:50:00,52.33,52.42,52.15,52.33,106000.0,23.1226,23.1623,23.043,23.1226,106000.0
2008-08-01 09:55:00,52.32,52.4,52.24,52.32,54300.0,23.1181,23.1535,23.0828,23.1181,54300.0
2008-08-01 10:00:00,52.36,52.47,52.28,52.39,98800.0,23.1358,23.1844,23.1005,23.1491,98800.0
2008-08-01 10:05:00,52.39,52.42,51.96,52.11,145300.0,23.1491,23.1623,22.9591,23.0253,145300.0
2008-08-01 10:10:00,52.09,52.38,52.04,52.31,79900.0,23.0165,23.1447,22.9944,23.1137,79900.0
2008-08-01 10:15:00,52.33,52.33,52.1,52.13,91400.0,23.1226,23.1226,23.0209,23.0342,91400.0
2008-08-01 10:20:00,52.14,52.24,52.01,52.15,47800.0,23.0386,23.0828,22.9812,23.043,47800.0
2008-08-01 10:25:00,52.1,52.31,52.02,52.17,81100.0,23.0209,23.1137,22.9856,23.0519,81100.0
2008-08-01 10:30:00,52.17,52.25,52.11,52.16,67000.0,23.0519,23.0872,23.0253,23.0474,67000.0
2008-08-01 10:35:00,52.16,52.17,52.0,52.04,90700.0,23.0474,23.0519,22.9767,22.9944,90700.0
2008-08-01 10:40:00,52.03,52.06,51.88,51.88,75400.0,22.99,23.0033,22.9237,22.9237,75400.0
2008-08-01 10:45:00,51.89,51.94,51.84,51.92,84400.0,22.9281,22.9502,22.906,22.9414,84400.0
2008-08-01 10:50:00,51.93,52.03,51.88,52.03,67800.0,22.9458,22.99,22.9237,22.99,67800.0
2008-08-01 10:55:00,52.03,52.04,51.95,52.01,67200.0,22.99,22.9944,22.9547,22.9812,67200.0
2008-08-01 11:00:00,52.01,52.06,52.0,52.03,42800.0,22.9812,23.0033,22.9767,22.99,42800.0
2008-08-01 11:05:00,52.03,52.18,52.03,52.18,51900.0,22.99,23.0563,22.99,23.0563,51900.0
2008-08-01 11:10:00,52.18,52.25,52.11,52.25,54600.0,23.0563,23.0872,23.0253,23.0872,54600.0
2008-08-01 11:15:00,52.25,52.34,52.19,52.34,76400.0,23.0872,23.127,23.0607,23.127,76400.0
2008-08-01 11:20:00,52.35,52.36,52.2,52.24,60300.0,23.1314,23.1358,23.0651,23.0828,60300.0
2008-08-01 11:25:00,52.24,52.3,52.2,52.24,76400.0,23.0828,23.1093,23.0651,23.0828,76400.0
2008-08-01 11:30:00,52.24,52.33,52.22,52.32,62000.0,23.0828,23.1226,23.074,23.1181,62000.0
2008-08-01 11:35:00,52.31,52.33,52.2,52.22,102600.0,23.1137,23.1226,23.0651,23.074,102600.0
2008-08-01 11:40:00,52.22,52.26,52.19,52.25,58500.0,23.074,23.0916,23.0607,23.0872,58500.0
2008-08-01 11:45:00,52.24,52.27,52.15,52.21,62400.0,23.0828,23.096,23.043,23.0695,62400.0
2008-08-01 11:50:00,52.2,52.25,52.15,52.22,60600.0,23.0651,23.0872,23.043,23.074,60600.0
2008-08-01 11:55:00,52.24,52.25,52.19,52.2,61800.0,23.0828,23.0872,23.0607,23.0651,61800.0
2008-08-01 12:00:00,52.21,52.22,52.07,52.13,85700.0,23.0695,23.074,23.0077,23.0342,85700.0
2008-08-01 12:05:00,52.13,52.2,52.13,52.13,66900.0,23.0342,23.0651,23.0342,23.0342,66900.0
2008-08-01 12:10:00,52.13,52.19,52.11,52.17,45000.0,23.0342,23.0607,23.0253,23.0519,45000.0
2008-08-01 12:15:00,52.17,52.18,52.06,52.06,45300.0,23.0519,23.0563,23.0033,23.0033,45300.0
2008-08-01 12:20:00,52.05,52.15,52.02,52.13,35900.0,22.9988,23.043,22.9856,23.0342,35900.0
2008-08-01 12:25:00,52.13,52.18,52.1,52.16,64700.0,23.0342,23.0563,23.0209,23.0474,64700.0
2008-08-01 12:30:00,52.15,52.23,52.1,52.16,79700.0,23.043,23.0784,23.0209,23.0474,79700.0
2008-08-01 12:35:00,52.16,52.22,52.14,52.18,37700.0,23.0474,23.074,23.0386,23.0563,37700.0
2008-08-01 12:40:00,52.19,52.24,52.19,52.22,33700.0,23.0607,23.0828,23.0607,23.074,33700.0
2008-08-01 12:45:00,52.23,52.25,52.21,52.21,21000.0,23.0784,23.0872,23.0695,23.0695,21000.0
2008-08-01 12:50:00,52.22,52.25,52.17,52.21,85600.0,23.074,23.0872,23.0519,23.0695,85600.0
2008-08-01 12:55:00,52.22,52.23,52.19,52.21,51900.0,23.074,23.0784,23.0607,23.0695,51900.0
2008-08-01 13:00:00,52.22,52.23,52.19,52.21,38100.0,23.074,23.0784,23.0607,23.0695,38100.0
2008-08-01 13:05:00,52.21,52.25,52.2,52.2,58300.0,23.0695,23.0872,23.0651,23.0651,58300.0
2008-08-01 13:10:00,52.22,52.25,52.2,52.22,42300.0,23.074,23.0872,23.0651,23.074,42300.0
2008-08-01 13:15:00,52.21,52.32,52.19,52.32,60700.0,23.0695,23.1181,23.0607,23.1181,60700.0
2008-08-01 13:20:00,52.32,52.32,52.21,52.22,58200.0,23.1181,23.1181,23.0695,23.074,58200.0
2008-08-01 13:25:00,52.23,52.26,52.2,52.21,49600.0,23.0784,23.0916,23.0651,23.0695,49600.0
2008-08-01 13:30:00,52.21,52.26,52.2,52.24,72800.0,23.0695,23.0916,23.0651,23.0828,72800.0
2008-08-01 13:35:00,52.25,52.25,52.23,52.23,39200.0,23.0872,23.0872,23.0784,23.0784,39200.0
2008-08-01 13:40:00,52.23,52.25,52.22,52.24,40900.0,23.0784,23.0872,23.074,23.0828,40900.0
2008-08-01 13:45:00,52.24,52.28,52.22,52.23,70200.0,23.0828,23.1005,23.074,23.0784,70200.0
2008-08-01 13:50:00,52.24,52.36,52.24,52.28,67800.0,23.0828,23.1358,23.0828,23.1005,67800.0
2008-08-01 13:55:00,52.28,52.38,52.27,52.36,44500.0,23.1005,23.1447,23.096,23.1358,44500.0
2008-08-01 14:00:00,52.39,52.4,52.2,52.35,87000.0,23.1491,23.1535,23.0651,23.1314,87000.0
2008-08-01 14:05:00,52.34,52.39,52.28,52.35,47200.0,23.127,23.1491,23.1005,23.1314,47200.0
2008-08-01 14:10:00,52.35,52.38,52.31,52.38,59500.0,23.1314,23.1447,23.1137,23.1447,59500.0
2008-08-01 14:15:00,52.38,52.47,52.37,52.43,105400.0,23.1447,23.1844,23.1402,23.1667,105400.0
2008-08-01 14:20:00,52.43,52.44,52.38,52.38,70200.0,23.1667,23.1712,23.1447,23.1447,70200.0
2008-08-01 14:25:00,52.38,52.44,52.34,52.43,55600.0,23.1447,23.1712,23.127,23.1667,55600.0
2008-08-01 14:30:00,52.42,52.45,52.38,52.44,40600.0,23.1623,23.1756,23.1447,23.1712,40600.0
2008-08-01 14:35:00,52.44,52.47,52.43,52.43,57600.0,23.1712,23.1844,23.1667,23.1667,57600.0
2008-08-01 14:40:00,52.43,52.57,52.4,52.56,107800.0,23.1667,23.2286,23.1535,23.2242,107800.0
2008-08-01 14:45:00,52.55,52.56,52.47,52.5,135100.0,23.2198,23.2242,23.1844,23.1977,135100.0
2008-08-01 14:50:00,52.49,52.55,52.45,52.5,109100.0,23.1933,23.2198,23.1756,23.1977,109100.0
2008-08-01 14:55:00,52.5,52.52,52.46,52.49,55400.0,23.1977,23.2065,23.18,23.1933,55400.0
2008-08-01 15:00:00,52.49,52.54,52.39,52.4,82700.0,23.1933,23.2153,23.1491,23.1535,82700.0
2008-08-01 15:05:00,52.41,52.48,52.33,52.44,62900.0,23.1579,23.1888,23.1226,23.1712,62900.0
2008-08-01 15:10:00,52.44,52.51,52.43,52.5,50300.0,23.1712,23.2021,23.1667,23.1977,50300.0
2008-08-01 15:15:00,52.5,52.51,52.45,52.48,63600.0,23.1977,23.2021,23.1756,23.1888,63600.0
2008-08-01 15:20:00,52.47,52.5,52.34,52.35,74000.0,23.1844,23.1977,23.127,23.1314,74000.0
2008-08-01 15:25:00,52.35,52.35,52.27,52.33,82200.0,23.1314,23.1314,23.096,23.1226,82200.0
2008-08-01 15:30:00,52.32,52.35,52.24,52.31,115100.0,23.1181,23.1314,23.0828,23.1137,115100.0
2008-08-01 15:35:00,52.31,52.48,52.31,52.46,116900.0,23.1137,23.1888,23.1137,23.18,116900.0
2008-08-01 15:40:00,52.47,52.5,52.3,52.31,110200.0,23.1844,23.1977,23.1093,23.1137,110200.0
2008-08-01 15:45:00,52.31,52.34,52.25,52.29,140600.0,23.1137,23.127,23.0872,23.1049,140600.0
2008-08-01 15:50:00,52.29,52.34,52.25,52.3,165900.0,23.1049,23.127,23.0872,23.1093,165900.0
2008-08-01 15:55:00,52.29,52.33,52.0,52.08,375100.0,23.1049,23.1226,22.9767,23.0121,375100.0
2008-08-04 09:30:00,52.1,52.1,51.28,51.76,287900.0,23.0209,23.0209,22.6586,22.8707,287900.0
2008-08-04 09:35:00,51.76,51.82,51.64,51.74,109500.0,22.8707,22.8972,22.8177,22.8619,109500.0
2008-08-04 09:40:00,51.74,51.81,51.68,51.81,73000.0,22.8619,22.8928,22.8353,22.8928,73000.0
2008-08-04 09:45:00,51.8,51.9,51.77,51.86,49700.0,22.8884,22.9326,22.8751,22.9149,49700.0
2008-08-04 09:50:00,51.86,52.1,51.86,52.1,59100.0,22.9149,23.0209,22.9149,23.0209,59100.0
2008-08-04 09:55:00,52.1,52.41,52.1,52.34,68000.0,23.0209,23.1579,23.0209,23.127,68000.0
2008-08-04 10:00:00,52.36,52.52,52.34,52.52,67000.0,23.1358,23.2065,23.127,23.2065,67000.0
2008-08-04 10:05:00,52.52,52.62,52.43,52.54,82800.0,23.2065,23.2507,23.1667,23.2153,82800.0
2008-08-04 10:10:00,52.53,52.89,52.53,52.86,120800.0,23.2109,23.37,23.2109,23.3567,120800.0
2008-08-04 10:15:00,52.87,53.19,52.82,53.02,159500.0,23.3612,23.5026,23.3391,23.4274,159500.0
2008-08-04 10:20:00,53.04,53.08,52.93,53.05,70000.0,23.4363,23.454,23.3877,23.4407,70000.0
2008-08-04 10:25:00,53.05,53.11,52.92,53.02,61300.0,23.4407,23.4672,23.3833,23.4274,61300.0
2008-08-04 10:30:00,53.04,53.14,53.0,53.08,47200.0,23.4363,23.4805,23.4186,23.454,47200.0
2008-08-04 10:35:00,53.06,53.13,52.97,53.06,84900.0,23.4451,23.476,23.4053,23.4451,84900.0
2008-08-04 10:40:00,53.05,53.16,53.01,53.16,54500.0,23.4407,23.4893,23.423,23.4893,54500.0
2008-08-04 10:45:00,53.17,53.32,53.08,53.3,147400.0,23.4937,23.56,23.454,23.5512,147400.0
2008-08-04 10:50:00,53.3,53.3,53.11,53.25,95300.0,23.5512,23.5512,23.4672,23.5291,95300.0
2008-08-04 10:55:00,53.25,53.29,53.15,53.26,64100.0,23.5291,23.5467,23.4849,23.5335,64100.0
2008-08-04 11:00:00,53.27,53.34,53.24,53.33,60600.0,23.5379,23.5688,23.5247,23.5644,60600.0
2008-08-04 11:05:00,53.33,53.35,53.3,53.33,43600.0,23.5644,23.5733,23.5512,23.5644,43600.0
2008-08-04 11:10:00,53.33,53.42,53.31,53.42,89800.0,23.5644,23.6042,23.5556,23.6042,89800.0
2008-08-04 11:15:00,53.42,53.47,53.35,53.45,75900.0,23.6042,23.6263,23.5733,23.6174,75900.0
2008-08-04 11:20:00,53.45,53.48,53.31,53.48,61700.0,23.6174,23.6307,23.5556,23.6307,61700.0
2008-08-04 11:25:00,53.48,53.49,53.18,53.24,90200.0,23.6307,23.6351,23.4981,23.5247,90200.0
2008-08-04 11:30:00,53.26,53.5,53.14,53.5,95900.0,23.5335,23.6395,23.4805,23.6395,95900.0
2008-08-04 11:35:00,53.5,53.55,53.35,53.48,78100.0,23.6395,23.6616,23.5733,23.6307,78100.0
2008-08-04 11:40:00,53.46,53.63,53.43,53.56,112000.0,23.6219,23.697,23.6086,23.666,112000.0
2008-08-04 11:45:00,53.58,53.58,53.33,53.37,57200.0,23.6749,23.6749,23.5644,23.5821,57200.0
2008-08-04 11:50:00,53.37,53.39,53.2,53.34,71700.0,23.5821,23.5909,23.507,23.5688,71700.0
2008-08-04 11:55:00,53.31,53.5,53.31,53.48,58600.0,23.5556,23.6395,23.5556,23.6307,58600.0
2008-08-04 12:00:00,53.48,53.5,53.44,53.5,46200.0,23.6307,23.6395,23.613,23.6395,46200.0
2008-08-04 12:05:00,53.49,53.57,53.48,53.57,57500.0,23.6351,23.6705,23.6307,23.6705,57500.0
2008-08-04 12:10:00,53.57,53.59,53.48,53.57,88200.0,23.6705,23.6793,23.6307,23.6705,88200.0
2008-08-04 12:15:00,53.57,53.59,53.45,53.52,70800.0,23.6705,23.6793,23.6174,23.6484,70800.0
2008-08-04 12:20:00,53.53,53.65,53.53,53.61,71900.0,23.6528,23.7058,23.6528,23.6881,71900.0
2008-08-04 12:25:00,53.6,53.68,53.58,53.66,67300.0,23.6837,23.7191,23.6749,23.7102,67300.0
2008-08-04 12:30:00,53.66,53.75,53.63,53.71,79600.0,23.7102,23.75,23.697,23.7323,79600.0
2008-08-04 12:35:00,53.72,53.72,53.58,53.58,74000.0,23.7367,23.7367,23.6749,23.6749,74000.0
2008-08-04 12:40:00,53.6,53.65,53.54,53.65,65600.0,23.6837,23.7058,23.6572,23.7058,65600.0
2008-08-04 12:45:00,53.66,53.66,53.55,53.59,56500.0,23.7102,23.7102,23.6616,23.6793,56500.0
2008-08-04 12:50:00,53.58,53.58,53.43,53.5,101700.0,23.6749,23.6749,23.6086,23.6395,101700.0
2008-08-04 12:55:00,53.48,53.51,53.44,53.45,64900.0,23.6307,23.644,23.613,23.6174,64900.0
2008-08-04 13:00:00,53.44,53.58,53.44,53.54,72600.0,23.613,23.6749,23.613,23.6572,72600.0
2008-08-04 13:05:00,53.55,53.55,53.48,53.51,59400.0,23.6616,23.6616,23.6307,23.644,59400.0
2008-08-04 13:10:00,53.51,53.57,53.5,53.57,43300.0,23.644,23.6705,23.6395,23.6705,43300.0
2008-08-04 13:15:00,53.57,53.68,53.53,53.65,119700.0,23.6705,23.7191,23.6528,23.7058,119700.0
2008-08-04 13:20:00,53.65,53.66,53.5,53.57,125200.0,23.7058,23.7102,23.6395,23.6705,125200.0
2008-08-04 13:25:00,53.56,53.66,53.56,53.63,42500.0,23.666,23.7102,23.666,23.697,42500.0
2008-08-04 13:30:00,53.62,53.65,53.61,53.64,87400.0,23.6926,23.7058,23.6881,23.7014,87400.0
2008-08-04 13:35:00,53.64,53.65,53.62,53.65,57100.0,23.7014,23.7058,23.6926,23.7058,57100.0
2008-08-04 13:40:00,53.64,53.65,53.63,53.65,57600.0,23.7014,23.7058,23.697,23.7058,57600.0
2008-08-04 13:45:00,53.65,53.65,53.62,53.64,67000.0,23.7058,23.7058,23.6926,23.7014,67000.0
2008-08-04 13:50:00,53.63,53.69,53.63,53.66,162700.0,23.697,23.7235,23.697,23.7102,162700.0
2008-08-04 13:55:00,53.65,53.74,53.65,53.7,55700.0,23.7058,23.7456,23.7058,23.7279,55700.0
2008-08-04 14:00:00,53.7,53.7,53.64,53.67,62300.0,23.7279,23.7279,23.7014,23.7147,62300.0
2008-08-04 14:05:00,53.67,53.7,53.66,53.68,53500.0,23.7147,23.7279,23.7102,23.7191,53500.0
2008-08-04 14:10:00,53.67,53.74,53.67,53.71,79700.0,23.7147,23.7456,23.7147,23.7323,79700.0
2008-08-04 14:15:00,53.71,53.76,53.71,53.75,76100.0,23.7323,23.7544,23.7323,23.75,76100.0
2008-08-04 14:20:00,53.75,53.81,53.67,53.75,185400.0,23.75,23.7765,23.7147,23.75,185400.0
2008-08-04 14:25:00,53.75,53.94,53.75,53.93,157100.0,23.75,23.834,23.75,23.8295,157100.0
2008-08-04 14:30:00,53.93,53.99,53.92,53.98,180400.0,23.8295,23.856,23.8251,23.8516,180400.0
2008-08-04 14:35:00,53.99,53.99,53.88,53.9,127200.0,23.856,23.856,23.8074,23.8163,127200.0
2008-08-04 14:40:00,53.9,54.02,53.89,53.99,223400.0,23.8163,23.8693,23.8119,23.856,223400.0
2008-08-04 14:45:00,54.0,54.04,53.98,54.0,154100.0,23.8605,23.8781,23.8516,23.8605,154100.0
2008-08-04 14:50:00,54.0,54.02,54.0,54.01,137400.0,23.8605,23.8693,23.8605,23.8649,137400.0
2008-08-04 14:55:00,54.01,54.04,53.98,53.99,110200.0,23.8649,23.8781,23.8516,23.856,110200.0
2008-08-04 15:00:00,54.0,54.0,53.92,53.98,137300.0,23.8605,23.8605,23.8251,23.8516,137300.0
2008-08-04 15:05:00,53.98,53.98,53.84,53.85,151400.0,23.8516,23.8516,23.7898,23.7942,151400.0
2008-08-04 15:10:00,53.85,53.88,53.75,53.85,177400.0,23.7942,23.8074,23.75,23.7942,177400.0
2008-08-04 15:15:00,53.85,53.99,53.85,53.99,186100.0,23.7942,23.856,23.7942,23.856,186100.0
2008-08-04 15:20:00,53.98,54.02,53.86,53.97,163400.0,23.8516,23.8693,23.7986,23.8472,163400.0
2008-08-04 15:25:00,53.97,54.01,53.93,53.98,128300.0,23.8472,23.8649,23.8295,23.8516,128300.0
2008-08-04 15:30:00,53.99,54.08,53.9,54.0,209900.0,23.856,23.8958,23.8163,23.8605,209900.0
2008-08-04 15:35:00,54.0,54.01,53.85,53.9,128600.0,23.8605,23.8649,23.7942,23.8163,128600.0
2008-08-04 15:40:00,53.9,53.94,53.65,53.66,259800.0,23.8163,23.834,23.7058,23.7102,259800.0
2008-08-04 15:45:00,53.66,53.66,53.51,53.66,237100.0,23.7102,23.7102,23.644,23.7102,237100.0
2008-08-04 15:50:00,53.66,53.71,53.51,53.51,266900.0,23.7102,23.7323,23.644,23.644,266900.0
2008-08-04 15:55:00,53.52,53.86,53.5,53.73,334200.0,23.6484,23.7986,23.6395,23.7412,334200.0
2008-08-05 09:30:00,53.7,54.25,53.7,54.21,246800.0,23.7279,23.9709,23.7279,23.9533,246800.0
2008-08-05 09:35:00,54.22,54.44,54.18,54.33,208100.0,23.9577,24.0549,23.94,24.0063,208100.0
2008-08-05 09:40:00,54.34,54.38,54.29,54.31,80000.0,24.0107,24.0284,23.9886,23.9974,80000.0
2008-08-05 09:45:00,54.31,54.37,54.02,54.02,135800.0,23.9974,24.024,23.8693,23.8693,135800.0
2008-08-05 09:50:00,54.02,54.04,53.6,53.71,127400.0,23.8693,23.8781,23.6837,23.7323,127400.0
2008-08-05 09:55:00,53.7,54.2,53.7,54.15,68000.0,23.7279,23.9488,23.7279,23.9267,68000.0
2008-08-05 10:00:00,54.15,54.2,53.92,54.17,76700.0,23.9267,23.9488,23.8251,23.9356,76700.0
2008-08-05 10:05:00,54.17,54.25,54.12,54.2,76900.0,23.9356,23.9709,23.9135,23.9488,76900.0
2008-08-05 10:10:00,54.2,54.26,54.06,54.25,280300.0,23.9488,23.9753,23.887,23.9709,280300.0
2008-08-05 10:15:00,54.25,54.35,54.19,54.34,139200.0,23.9709,24.0151,23.9444,24.0107,139200.0
2008-08-05 10:20:00,54.34,54.43,54.31,54.39,118900.0,24.0107,24.0505,23.9974,24.0328,118900.0
2008-08-05 10:25:00,54.39,54.43,54.35,54.35,113100.0,24.0328,24.0505,24.0151,24.0151,113100.0
2008-08-05 10:30:00,54.36,54.36,54.28,54.29,136300.0,24.0195,24.0195,23.9842,23.9886,136300.0
2008-08-05 10:35:00,54.29,54.3,54.17,54.27,78100.0,23.9886,23.993,23.9356,23.9798,78100.0
2008-08-05 10:40:00,54.27,54.29,54.24,54.26,118400.0,23.9798,23.9886,23.9665,23.9753,118400.0
2008-08-05 10:45:00,54.26,54.38,54.25,54.37,81200.0,23.9753,24.0284,23.9709,24.024,81200.0
2008-08-05 10:50:00,54.37,54.4,54.32,54.37,81200.0,24.024,24.0372,24.0019,24.024,81200.0
2008-08-05 10:55:00,54.36,54.4,54.32,54.36,82700.0,24.0195,24.0372,24.0019,24.0195,82700.0
2008-08-05 11:00:00,54.38,54.5,54.38,54.49,128500.0,24.0284,24.0814,24.0284,24.077,128500.0
2008-08-05 11:05:00,54.49,54.51,54.44,54.49,196700.0,24.077,24.0858,24.0549,24.077,196700.0
2008-08-05 11:10:00,54.5,54.54,54.48,54.52,99800.0,24.0814,24.0991,24.0726,24.0902,99800.0
2008-08-05 11:15:00,54.51,54.52,54.42,54.51,136100.0,24.0858,24.0902,24.046,24.0858,136100.0
2008-08-05 11:20:00,54.51,54.53,54.4,54.41,102100.0,24.0858,24.0947,24.0372,24.0416,102100.0
2008-08-05 11:25:00,54.41,54.53,54.33,54.51,150300.0,24.0416,24.0947,24.0063,24.0858,150300.0
2008-08-05 11:30:00,54.52,54.6,54.51,54.59,135500.0,24.0902,24.1256,24.0858,24.1212,135500.0
2008-08-05 11:35:00,54.59,54.7,54.58,54.7,126300.0,24.1212,24.1698,24.1167,24.1698,126300.0
2008-08-05 11:40:00,54.7,54.72,54.64,54.7,112300.0,24.1698,24.1786,24.1433,24.1698,112300.0
2008-08-05 11:45:00,54.7,54.74,54.68,54.69,86500.0,24.1698,24.1874,24.1609,24.1653,86500.0
2008-08-05 11:50:00,54.7,54.7,54.58,54.63,124000.0,24.1698,24.1698,24.1167,24.1388,124000.0
2008-08-05 11:55:00,54.63,54.63,54.5,54.59,54700.0,24.1388,24.1388,24.0814,24.1212,54700.0
2008-08-05 12:00:00,54.59,54.61,54.48,54.51,91600.0,24.1212,24.13,24.0726,24.0858,91600.0
2008-08-05 12:05:00,54.51,54.52,54.25,54.41,169100.0,24.0858,24.0902,23.9709,24.0416,169100.0
2008-08-05 12:10:00,54.41,54.5,54.4,54.46,150800.0,24.0416,24.0814,24.0372,24.0637,150800.0
2008-08-05 12:15:00,54.46,54.52,54.43,54.5,53200.0,24.0637,24.0902,24.0505,24.0814,53200.0
2008-08-05 12:20:00,54.51,54.56,54.47,54.56,148100.0,24.0858,24.1079,24.0681,24.1079,148100.0
2008-08-05 12:25:00,54.53,54.57,54.51,54.52,99400.0,24.0947,24.1123,24.0858,24.0902,99400.0
2008-08-05 12:30:00,54.51,54.55,54.51,54.53,47500.0,24.0858,24.1035,24.0858,24.0947,47500.0
2008-08-05 12:35:00,54.53,54.57,54.53,54.57,48200.0,24.0947,24.1123,24.0947,24.1123,48200.0
2008-08-05 12:40:00,54.57,54.6,54.57,54.58,54900.0,24.1123,24.1256,24.1123,24.1167,54900.0
2008-08-05 12:45:00,54.59,54.59,54.48,54.55,90200.0,24.1212,24.1212,24.0726,24.1035,90200.0
2008-08-05 12:50:00,54.55,54.56,54.51,54.53,40900.0,24.1035,24.1079,24.0858,24.0947,40900.0
2008-08-05 12:55:00,54.54,54.55,54.5,54.53,73800.0,24.0991,24.1035,24.0814,24.0947,73800.0
2008-08-05 13:00:00,54.54,54.61,54.49,54.6,144900.0,24.0991,24.13,24.077,24.1256,144900.0
2008-08-05 13:05:00,54.61,54.7,54.57,54.6,80200.0,24.13,24.1698,24.1123,24.1256,80200.0
2008-08-05 13:10:00,54.62,54.65,54.57,54.61,134900.0,24.1344,24.1477,24.1123,24.13,134900.0
2008-08-05 13:15:00,54.62,54.64,54.6,54.62,48400.0,24.1344,24.1433,24.1256,24.1344,48400.0
2008-08-05 13:20:00,54.62,54.71,54.61,54.71,71200.0,24.1344,24.1742,24.13,24.1742,71200.0
2008-08-05 13:25:00,54.72,54.8,54.71,54.77,139600.0,24.1786,24.214,24.1742,24.2007,139600.0
2008-08-05 13:30:00,54.77,54.99,54.76,54.92,227300.0,24.2007,24.2979,24.1963,24.267,227300.0
2008-08-05 13:35:00,54.92,55.02,54.92,54.92,247900.0,24.267,24.3112,24.267,24.267,247900.0
2008-08-05 13:40:00,54.92,55.0,54.89,54.97,159400.0,24.267,24.3023,24.2537,24.2891,159400.0
2008-08-05 13:45:00,54.98,55.08,54.96,55.06,238200.0,24.2935,24.3377,24.2847,24.3288,238200.0
2008-08-05 13:50:00,55.07,55.17,55.05,55.16,131300.0,24.3333,24.3774,24.3244,24.373,131300.0
2008-08-05 13:55:00,55.17,55.17,55.12,55.15,102300.0,24.3774,24.3774,24.3553,24.3686,102300.0
2008-08-05 14:00:00,55.16,55.22,55.11,55.21,123000.0,24.373,24.3995,24.3509,24.3951,123000.0
2008-08-05 14:05:00,55.22,55.34,55.21,55.32,161300.0,24.3995,24.4526,24.3951,24.4437,161300.0
2008-08-05 14:10:00,55.33,55.33,55.0,55.27,143300.0,24.4481,24.4481,24.3023,24.4216,143300.0
2008-08-05 14:15:00,55.26,55.52,55.25,55.35,188800.0,24.4172,24.5321,24.4128,24.457,188800.0
2008-08-05 14:20:00,55.36,55.38,55.19,55.3,147100.0,24.4614,24.4702,24.3863,24.4349,147100.0
2008-08-05 14:25:00,55.3,55.33,55.25,55.31,132800.0,24.4349,24.4481,24.4128,24.4393,132800.0
2008-08-05 14:30:00,55.29,55.35,55.28,55.31,179300.0,24.4305,24.457,24.426,24.4393,179300.0
2008-08-05 14:35:00,55.3,55.35,55.28,55.28,181000.0,24.4349,24.457,24.426,24.426,181000.0
2008-08-05 14:40:00,55.29,55.51,55.27,55.49,271300.0,24.4305,24.5277,24.4216,24.5188,271300.0
2008-08-05 14:45:00,55.49,55.54,55.35,55.5,166300.0,24.5188,24.5409,24.457,24.5233,166300.0
2008-08-05 14:50:00,55.5,55.53,55.48,55.5,124200.0,24.5233,24.5365,24.5144,24.5233,124200.0
2008-08-05 14:55:00,55.5,55.53,54.51,55.41,117600.0,24.5233,24.5365,24.0858,24.4835,117600.0
2008-08-05 15:00:00,55.41,55.51,55.4,55.5,364800.0,24.4835,24.5277,24.4791,24.5233,364800.0
2008-08-05 15:05:00,55.5,55.51,55.46,55.49,228700.0,24.5233,24.5277,24.5056,24.5188,228700.0
2008-08-05 15:10:00,55.49,55.49,55.32,55.35,217500.0,24.5188,24.5188,24.4437,24.457,217500.0
2008-08-05 15:15:00,55.35,55.36,55.25,55.31,185600.0,24.457,24.4614,24.4128,24.4393,185600.0
2008-08-05 15:20:00,55.31,55.33,55.28,55.3,161500.0,24.4393,24.4481,24.426,24.4349,161500.0
2008-08-05 15:25:00,55.3,55.31,55.3,55.31,146000.0,24.4349,24.4393,24.4349,24.4393,146000.0
2008-08-05 15:30:00,55.3,55.31,55.25,55.29,285700.0,24.4349,24.4393,24.4128,24.4305,285700.0
2008-08-05 15:35:00,55.29,55.29,55.19,55.2,236700.0,24.4305,24.4305,24.3863,24.3907,236700.0
2008-08-05 15:40:00,55.2,55.29,55.11,55.24,379300.0,24.3907,24.4305,24.3509,24.4084,379300.0
2008-08-05 15:45:00,55.25,55.28,55.02,55.06,305800.0,24.4128,24.426,24.3112,24.3288,305800.0
2008-08-05 15:50:00,55.06,55.1,54.99,54.99,387300.0,24.3288,24.3465,24.2979,24.2979,387300.0
2008-08-05 15:55:00,54.99,55.22,54.98,55.21,527700.0,24.2979,24.3995,24.2935,24.3951,527700.0
2008-08-06 09:30:00,54.86,55.09,54.75,54.83,296700.0,24.2405,24.3421,24.1919,24.2272,296700.0
2008-08-06 09:35:00,54.83,54.99,54.71,54.9,145100.0,24.2272,24.2979,24.1742,24.2581,145100.0
2008-08-06 09:40:00,54.93,54.99,54.76,54.88,96800.0,24.2714,24.2979,24.1963,24.2493,96800.0
2008-08-06 09:45:00,54.88,55.09,54.88,55.08,85300.0,24.2493,24.3421,24.2493,24.3377,85300.0
2008-08-06 09:50:00,55.06,55.17,54.98,54.98,52100.0,24.3288,24.3774,24.2935,24.2935,52100.0
2008-08-06 09:55:00,54.99,55.06,54.98,54.98,63000.0,24.2979,24.3288,24.2935,24.2935,63000.0
2008-08-06 10:00:00,54.99,55.03,54.98,55.02,95900.0,24.2979,24.3156,24.2935,24.3112,95900.0
2008-08-06 10:05:00,55.01,55.04,54.98,55.0,80000.0,24.3067,24.32,24.2935,24.3023,80000.0
2008-08-06 10:10:00,55.01,55.02,55.0,55.01,83700.0,24.3067,24.3112,24.3023,24.3067,83700.0
2008-08-06 10:15:00,55.0,55.1,55.0,55.01,163000.0,24.3023,24.3465,24.3023,24.3067,163000.0
2008-08-06 10:20:00,55.01,55.03,55.0,55.0,71800.0,24.3067,24.3156,24.3023,24.3023,71800.0
2008-08-06 10:25:00,55.01,55.01,54.95,55.0,141600.0,24.3067,24.3067,24.2802,24.3023,141600.0
2008-08-06 10:30:00,55.0,55.02,54.87,54.95,152500.0,24.3023,24.3112,24.2449,24.2802,152500.0
2008-08-06 10:35:00,54.94,55.0,54.87,54.95,96000.0,24.2758,24.3023,24.2449,24.2802,96000.0
2008-08-06 10:40:00,54.96,54.99,54.94,54.96,62600.0,24.2847,24.2979,24.2758,24.2847,62600.0
2008-08-06 10:45:00,54.96,54.99,54.96,54.98,46700.0,24.2847,24.2979,24.2847,24.2935,46700.0
2008-08-06 10:50:00,54.99,55.0,54.97,54.99,76400.0,24.2979,24.3023,24.2891,24.2979,76400.0
2008-08-06 10:55:00,54.99,55.0,54.98,54.98,166400.0,24.2979,24.3023,24.2935,24.2935,166400.0
2008-08-06 11:00:00,54.98,54.99,54.96,54.96,71800.0,24.2935,24.2979,24.2847,24.2847,71800.0
2008-08-06 11:05:00,54.96,55.0,54.96,55.0,59900.0,24.2847,24.3023,24.2847,24.3023,59900.0
2008-08-06 11:10:00,55.0,55.0,54.95,54.99,94000.0,24.3023,24.3023,24.2802,24.2979,94000.0
2008-08-06 11:15:00,54.99,55.0,54.98,54.99,73600.0,24.2979,24.3023,24.2935,24.2979,73600.0
2008-08-06 11:20:00,54.99,54.99,54.95,54.98,72300.0,24.2979,24.2979,24.2802,24.2935,72300.0
2008-08-06 11:25:00,54.98,55.0,54.98,54.98,59100.0,24.2935,24.3023,24.2935,24.2935,59100.0
2008-08-06 11:30:00,54.99,55.0,54.97,54.99,62400.0,24.2979,24.3023,24.2891,24.2979,62400.0
2008-08-06 11:35:00,54.98,54.99,54.97,54.98,71700.0,24.2935,24.2979,24.2891,24.2935,71700.0
2008-08-06 11:40:00,54.99,55.01,54.97,54.97,201800.0,24.2979,24.3067,24.2891,24.2891,201800.0
2008-08-06 11:45:00,54.97,54.97,54.84,54.94,79800.0,24.2891,24.2891,24.2316,24.2758,79800.0
2008-08-06 11:50:00,54.94,54.94,54.83,54.88,96600.0,24.2758,24.2758,24.2272,24.2493,96600.0
2008-08-06 11:55:00,54.9,54.9,54.87,54.87,82400.0,24.2581,24.2581,24.2449,24.2449,82400.0
2008-08-06 12:00:00,54.87,54.93,54.77,54.81,85700.0,24.2449,24.2714,24.2007,24.2184,85700.0
2008-08-06 12:05:00,54.81,54.87,54.76,54.81,73200.0,24.2184,24.2449,24.1963,24.2184,73200.0
2008-08-06 12:10:00,54.8,54.87,54.79,54.81,96300.0,24.214,24.2449,24.2095,24.2184,96300.0
2008-08-06 12:15:00,54.83,54.94,54.83,54.88,60500.0,24.2272,24.2758,24.2272,24.2493,60500.0
2008-08-06 12:20:00,54.88,54.95,54.87,54.94,55800.0,24.2493,24.2802,24.2449,24.2758,55800.0
2008-08-06 12:25:00,54.95,54.95,54.91,54.94,55600.0,24.2802,24.2802,24.2626,24.2758,55600.0
2008-08-06 12:30:00,54.94,54.96,54.9,54.92,90600.0,24.2758,24.2847,24.2581,24.267,90600.0
2008-08-06 12:35:00,54.91,54.97,54.9,54.96,37300.0,24.2626,24.2891,24.2581,24.2847,37300.0
2008-08-06 12:40:00,54.96,55.01,54.96,54.99,44100.0,24.2847,24.3067,24.2847,24.2979,44100.0
2008-08-06 12:45:00,54.99,54.99,54.94,54.94,24700.0,24.2979,24.2979,24.2758,24.2758,24700.0
2008-08-06 12:50:00,54.94,54.97,54.94,54.96,40800.0,24.2758,24.2891,24.2758,24.2847,40800.0
2008-08-06 12:55:00,54.95,54.98,54.94,54.95,19800.0,24.2802,24.2935,24.2758,24.2802,19800.0
2008-08-06 13:00:00,54.94,54.97,54.94,54.96,27100.0,24.2758,24.2891,24.2758,24.2847,27100.0
2008-08-06 13:05:00,54.96,55.0,54.95,55.0,27800.0,24.2847,24.3023,24.2802,24.3023,27800.0
2008-08-06 13:10:00,55.0,55.0,54.99,55.0,38400.0,24.3023,24.3023,24.2979,24.3023,38400.0
2008-08-06 13:15:00,55.0,55.01,54.99,55.0,55300.0,24.3023,24.3067,24.2979,24.3023,55300.0
2008-08-06 13:20:00,54.99,55.03,54.99,55.0,43200.0,24.2979,24.3156,24.2979,24.3023,43200.0
2008-08-06 13:25:00,55.01,55.03,55.0,55.01,39600.0,24.3067,24.3156,24.3023,24.3067,39600.0
2008-08-06 13:30:00,55.01,55.02,54.99,55.0,93600.0,24.3067,24.3112,24.2979,24.3023,93600.0
2008-08-06 13:35:00,55.0,55.01,54.99,55.0,66400.0,24.3023,24.3067,24.2979,24.3023,66400.0
2008-08-06 13:40:00,55.0,55.02,54.98,55.0,60700.0,24.3023,24.3112,24.2935,24.3023,60700.0
2008-08-06 13:45:00,55.0,55.02,55.0,55.0,42500.0,24.3023,24.3112,24.3023,24.3023,42500.0
2008-08-06 13:50:00,55.01,55.01,55.0,55.0,59400.0,24.3067,24.3067,24.3023,24.3023,59400.0
2008-08-06 13:55:00,55.01,55.04,55.0,55.03,82900.0,24.3067,24.32,24.3023,24.3156,82900.0
2008-08-06 14:00:00,55.03,55.04,55.0,55.01,51600.0,24.3156,24.32,24.3023,24.3067,51600.0
2008-08-06 14:05:00,55.0,55.02,55.0,55.0,65300.0,24.3023,24.3112,24.3023,24.3023,65300.0
2008-08-06 14:10:00,55.0,55.05,55.0,55.04,47000.0,24.3023,24.3244,24.3023,24.32,47000.0
2008-08-06 14:15:00,55.04,55.15,55.03,55.15,100400.0,24.32,24.3686,24.3156,24.3686,100400.0
2008-08-06 14:20:00,55.15,55.2,55.12,55.17,129100.0,24.3686,24.3907,24.3553,24.3774,129100.0
2008-08-06 14:25:00,55.17,55.18,55.14,55.17,63000.0,24.3774,24.3819,24.3642,24.3774,63000.0
2008-08-06 14:30:00,55.16,55.25,55.16,55.18,81900.0,24.373,24.4128,24.373,24.3819,81900.0
2008-08-06 14:35:00,55.16,55.3,55.13,55.24,84700.0,24.373,24.4349,24.3598,24.4084,84700.0
2008-08-06 14:40:00,55.24,55.38,55.21,55.31,83300.0,24.4084,24.4702,24.3951,24.4393,83300.0
2008-08-06 14:45:00,55.3,55.31,55.23,55.3,92200.0,24.4349,24.4393,24.404,24.4349,92200.0
2008-08-06 14:50:00,55.3,55.47,55.26,55.46,119600.0,24.4349,24.51,24.4172,24.5056,119600.0
2008-08-06 14:55:00,55.46,55.48,55.38,55.44,93000.0,24.5056,24.5144,24.4702,24.4967,93000.0
2008-08-06 15:00:00,55.43,55.48,55.4,55.48,85000.0,24.4923,24.5144,24.4791,24.5144,85000.0
2008-08-06 15:05:00,55.47,55.55,55.46,55.53,135400.0,24.51,24.5453,24.5056,24.5365,135400.0
2008-08-06 15:10:00,55.54,55.6,55.53,55.6,123800.0,24.5409,24.5674,24.5365,24.5674,123800.0
2008-08-06 15:15:00,55.6,55.61,55.51,55.56,125100.0,24.5674,24.5719,24.5277,24.5498,125100.0
2008-08-06 15:20:00,55.56,55.6,55.5,55.54,86800.0,24.5498,24.5674,24.5233,24.5409,86800.0
2008-08-06 15:25:00,55.54,55.59,55.45,55.59,82700.0,24.5409,24.563,24.5012,24.563,82700.0
2008-08-06 15:30:00,55.59,55.73,55.59,55.69,217200.0,24.563,24.6249,24.563,24.6072,217200.0
2008-08-06 15:35:00,55.69,55.78,55.64,55.75,183200.0,24.6072,24.647,24.5851,24.6337,183200.0
2008-08-06 15:40:00,55.75,55.95,55.75,55.93,491200.0,24.6337,24.7221,24.6337,24.7133,491200.0
2008-08-06 15:45:00,55.94,55.99,55.9,55.98,257100.0,24.7177,24.7398,24.7,24.7353,257100.0
2008-08-06 15:50:00,55.98,56.15,55.82,55.83,927300.0,24.7353,24.8105,24.6647,24.6691,927300.0
2008-08-06 15:55:00,55.85,55.92,55.64,55.85,907500.0,24.6779,24.7088,24.5851,24.6779,907500.0
2008-08-07 09:30:00,55.13,55.13,54.3,54.92,478900.0,24.3598,24.3598,23.993,24.267,478900.0
2008-08-07 09:35:00,54.95,54.95,54.66,54.75,178100.0,24.2802,24.2802,24.1521,24.1919,178100.0
2008-08-07 09:40:00,54.74,54.81,54.54,54.64,150700.0,24.1874,24.2184,24.0991,24.1433,150700.0
2008-08-07 09:45:00,54.64,54.77,54.54,54.75,138900.0,24.1433,24.2007,24.0991,24.1919,138900.0
2008-08-07 09:50:00,54.75,54.75,54.53,54.54,110300.0,24.1919,24.1919,24.0947,24.0991,110300.0
2008-08-07 09:55:00,54.55,54.76,54.52,54.58,116400.0,24.1035,24.1963,24.0902,24.1167,116400.0
2008-08-07 10:00:00,54.59,54.6,54.53,54.55,121700.0,24.1212,24.1256,24.0947,24.1035,121700.0
2008-08-07 10:05:00,54.55,54.56,54.51,54.51,120900.0,24.1035,24.1079,24.0858,24.0858,120900.0
2008-08-07 10:10:00,54.51,54.54,54.38,54.46,192700.0,24.0858,24.0991,24.0284,24.0637,192700.0
2008-08-07 10:15:00,54.45,54.53,54.42,54.5,101100.0,24.0593,24.0947,24.046,24.0814,101100.0
2008-08-07 10:20:00,54.5,54.5,54.42,54.42,71300.0,24.0814,24.0814,24.046,24.046,71300.0
2008-08-07 10:25:00,54.42,54.63,54.4,54.63,141100.0,24.046,24.1388,24.0372,24.1388,141100.0
2008-08-07 10:30:00,54.63,54.78,54.56,54.77,44400.0,24.1388,24.2051,24.1079,24.2007,44400.0
2008-08-07 10:35:00,54.77,54.78,54.52,54.64,83200.0,24.2007,24.2051,24.0902,24.1433,83200.0
2008-08-07 10:40:00,54.64,54.64,54.48,54.54,90300.0,24.1433,24.1433,24.0726,24.0991,90300.0
2008-08-07 10:45:00,54.56,54.67,54.53,54.67,42700.0,24.1079,24.1565,24.0947,24.1565,42700.0
2008-08-07 10:50:00,54.67,54.82,54.66,54.74,64900.0,24.1565,24.2228,24.1521,24.1874,64900.0
2008-08-07 10:55:00,54.75,54.82,54.72,54.78,32600.0,24.1919,24.2228,24.1786,24.2051,32600.0
2008-08-07 11:00:00,54.79,54.83,54.77,54.77,64600.0,24.2095,24.2272,24.2007,24.2007,64600.0
2008-08-07 11:05:00,54.77,54.78,54.74,54.77,118100.0,24.2007,24.2051,24.1874,24.2007,118100.0
2008-08-07 11:10:00,54.78,54.84,54.75,54.82,50200.0,24.2051,24.2316,24.1919,24.2228,50200.0
2008-08-07 11:15:00,54.83,54.84,54.74,54.75,34700.0,24.2272,24.2316,24.1874,24.1919,34700.0
2008-08-07 11:20:00,54.75,54.85,54.74,54.78,32100.0,24.1919,24.236,24.1874,24.2051,32100.0
2008-08-07 11:25:00,54.79,54.84,54.7,54.78,85600.0,24.2095,24.2316,24.1698,24.2051,85600.0
2008-08-07 11:30:00,54.77,54.93,54.75,54.93,79400.0,24.2007,24.2714,24.1919,24.2714,79400.0
2008-08-07 11:35:00,54.93,55.15,54.91,55.13,97600.0,24.2714,24.3686,24.2626,24.3598,97600.0
2008-08-07 11:40:00,55.13,55.22,55.13,55.2,78100.0,24.3598,24.3995,24.3598,24.3907,78100.0
2008-08-07 11:45:00,55.2,55.26,55.15,55.24,50000.0,24.3907,24.4172,24.3686,24.4084,50000.0
2008-08-07 11:50:00,55.24,55.31,55.09,55.1,84600.0,24.4084,24.4393,24.3421,24.3465,84600.0
2008-08-07 11:55:00,55.11,55.13,54.93,55.04,85900.0,24.3509,24.3598,24.2714,24.32,85900.0
2008-08-07 12:00:00,55.04,55.06,55.0,55.0,86800.0,24.32,24.3288,24.3023,24.3023,86800.0
2008-08-07 12:05:00,55.01,55.02,55.0,55.0,72900.0,24.3067,24.3112,24.3023,24.3023,72900.0
2008-08-07 12:10:00,55.0,55.02,55.0,55.0,70400.0,24.3023,24.3112,24.3023,24.3023,70400.0
2008-08-07 12:15:00,55.0,55.01,54.91,54.96,102600.0,24.3023,24.3067,24.2626,24.2847,102600.0
2008-08-07 12:20:00,54.95,54.97,54.92,54.94,65000.0,24.2802,24.2891,24.267,24.2758,65000.0
2008-08-07 12:25:00,54.94,54.97,54.93,54.94,45200.0,24.2758,24.2891,24.2714,24.2758,45200.0
2008-08-07 12:30:00,54.93,55.0,54.92,54.94,237700.0,24.2714,24.3023,24.267,24.2758,237700.0
2008-08-07 12:35:00,54.94,54.94,54.9,54.92,84100.0,24.2758,24.2758,24.2581,24.267,84100.0
2008-08-07 12:40:00,54.93,55.04,54.92,55.0,25400.0,24.2714,24.32,24.267,24.3023,25400.0
2008-08-07 12:45:00,55.01,55.28,55.01,55.22,64400.0,24.3067,24.426,24.3067,24.3995,64400.0
2008-08-07 12:50:00,55.22,55.25,55.02,55.02,64200.0,24.3995,24.4128,24.3112,24.3112,64200.0
2008-08-07 12:55:00,55.02,55.05,54.96,54.97,144600.0,24.3112,24.3244,24.2847,24.2891,144600.0
2008-08-07 13:00:00,54.97,54.99,54.9,54.9,116200.0,24.2891,24.2979,24.2581,24.2581,116200.0
2008-08-07 13:05:00,54.9,54.95,54.88,54.92,37400.0,24.2581,24.2802,24.2493,24.267,37400.0
2008-08-07 13:10:00,54.93,54.96,54.84,54.96,46800.0,24.2714,24.2847,24.2316,24.2847,46800.0
2008-08-07 13:15:00,54.96,54.99,54.69,54.72,62300.0,24.2847,24.2979,24.1653,24.1786,62300.0
2008-08-07 13:20:00,54.72,54.73,54.69,54.71,80500.0,24.1786,24.183,24.1653,24.1742,80500.0
2008-08-07 13:25:00,54.7,54.72,54.57,54.65,244700.0,24.1698,24.1786,24.1123,24.1477,244700.0
2008-08-07 13:30:00,54.65,54.74,54.64,54.7,123800.0,24.1477,24.1874,24.1433,24.1698,123800.0
2008-08-07 13:35:00,54.69,54.71,54.54,54.56,79900.0,24.1653,24.1742,24.0991,24.1079,79900.0
2008-08-07 13:40:00,54.56,54.9,54.56,54.8,261300.0,24.1079,24.2581,24.1079,24.214,261300.0
2008-08-07 13:45:00,54.8,54.96,54.77,54.89,103200.0,24.214,24.2847,24.2007,24.2537,103200.0
2008-08-07 13:50:00,54.88,54.9,54.68,54.74,64900.0,24.2493,24.2581,24.1609,24.1874,64900.0
2008-08-07 13:55:00,54.72,54.79,54.72,54.75,37200.0,24.1786,24.2095,24.1786,24.1919,37200.0
2008-08-07 14:00:00,54.75,54.77,54.74,54.74,24300.0,24.1919,24.2007,24.1874,24.1874,24300.0
2008-08-07 14:05:00,54.74,54.76,54.6,54.6,38200.0,24.1874,24.1963,24.1256,24.1256,38200.0
2008-08-07 14:10:00,54.59,54.63,54.54,54.56,52200.0,24.1212,24.1388,24.0991,24.1079,52200.0
2008-08-07 14:15:00,54.58,54.67,54.56,54.59,31000.0,24.1167,24.1565,24.1079,24.1212,31000.0
2008-08-07 14:20:00,54.59,54.61,54.51,54.54,69700.0,24.1212,24.13,24.0858,24.0991,69700.0
2008-08-07 14:25:00,54.55,54.6,54.47,54.5,58900.0,24.1035,24.1256,24.0681,24.0814,58900.0
2008-08-07 14:30:00,54.5,54.51,54.45,54.48,59300.0,24.0814,24.0858,24.0593,24.0726,59300.0
2008-08-07 14:35:00,54.5,54.5,54.42,54.42,72100.0,24.0814,24.0814,24.046,24.046,72100.0
2008-08-07 14:40:00,54.43,54.44,54.39,54.41,61500.0,24.0505,24.0549,24.0328,24.0416,61500.0
2008-08-07 14:45:00,54.41,54.44,54.4,54.43,99400.0,24.0416,24.0549,24.0372,24.0505,99400.0
2008-08-07 14:50:00,54.43,54.47,54.4,54.47,67100.0,24.0505,24.0681,24.0372,24.0681,67100.0
2008-08-07 14:55:00,54.48,54.51,54.4,54.41,120900.0,24.0726,24.0858,24.0372,24.0416,120900.0
2008-08-07 15:00:00,54.41,54.44,54.4,54.43,72400.0,24.0416,24.0549,24.0372,24.0505,72400.0
2008-08-07 15:05:00,54.43,54.52,54.4,54.5,98200.0,24.0505,24.0902,24.0372,24.0814,98200.0
2008-08-07 15:10:00,54.49,54.62,54.48,54.6,106100.0,24.077,24.1344,24.0726,24.1256,106100.0
2008-08-07 15:15:00,54.61,54.64,54.57,54.61,87500.0,24.13,24.1433,24.1123,24.13,87500.0
2008-08-07 15:20:00,54.6,54.62,54.56,54.61,91900.0,24.1256,24.1344,24.1079,24.13,91900.0
2008-08-07 15:25:00,54.62,54.63,54.54,54.6,73400.0,24.1344,24.1388,24.0991,24.1256,73400.0
2008-08-07 15:30:00,54.6,54.61,54.52,54.6,151100.0,24.1256,24.13,24.0902,24.1256,151100.0
2008-08-07 15:35:00,54.6,54.63,54.55,54.61,120100.0,24.1256,24.1388,24.1035,24.13,120100.0
2008-08-07 15:40:00,54.6,54.69,54.52,54.69,230300.0,24.1256,24.1653,24.0902,24.1653,230300.0
2008-08-07 15:45:00,54.69,54.71,54.66,54.69,147000.0,24.1653,24.1742,24.1521,24.1653,147000.0
2008-08-07 15:50:00,54.68,54.69,54.49,54.62,222500.0,24.1609,24.1653,24.077,24.1344,222500.0
2008-08-07 15:55:00,54.61,54.71,54.5,54.69,350400.0,24.13,24.1742,24.0814,24.1653,350400.0
2008-08-08 09:30:00,54.5,55.21,54.5,54.59,195900.0,24.0814,24.3951,24.0814,24.1212,195900.0
2008-08-08 09:35:00,54.61,55.05,54.57,54.78,86700.0,24.13,24.3244,24.1123,24.2051,86700.0
2008-08-08 09:40:00,54.82,54.88,54.61,54.78,92000.0,24.2228,24.2493,24.13,24.2051,92000.0
2008-08-08 09:45:00,54.78,54.86,54.67,54.86,67100.0,24.2051,24.2405,24.1565,24.2405,67100.0
2008-08-08 09:50:00,54.82,54.98,54.8,54.96,77200.0,24.2228,24.2935,24.214,24.2847,77200.0
2008-08-08 09:55:00,54.96,55.0,54.92,54.95,66100.0,24.2847,24.3023,24.267,24.2802,66100.0
2008-08-08 10:00:00,54.97,55.21,54.85,54.97,123000.0,24.2891,24.3951,24.236,24.2891,123000.0
2008-08-08 10:05:00,54.97,55.0,54.9,54.93,111300.0,24.2891,24.3023,24.2581,24.2714,111300.0
2008-08-08 10:10:00,54.92,55.0,54.91,54.99,92100.0,24.267,24.3023,24.2626,24.2979,92100.0
2008-08-08 10:15:00,55.0,55.24,55.0,55.17,66900.0,24.3023,24.4084,24.3023,24.3774,66900.0
2008-08-08 10:20:00,55.17,55.3,55.0,55.07,124300.0,24.3774,24.4349,24.3023,24.3333,124300.0
2008-08-08 10:25:00,55.08,55.13,54.9,54.95,126600.0,24.3377,24.3598,24.2581,24.2802,126600.0
2008-08-08 10:30:00,54.97,55.02,54.93,55.01,47400.0,24.2891,24.3112,24.2714,24.3067,47400.0
2008-08-08 10:35:00,55.01,55.12,55.0,55.09,78100.0,24.3067,24.3553,24.3023,24.3421,78100.0
2008-08-08 10:40:00,55.09,55.1,54.95,54.97,58000.0,24.3421,24.3465,24.2802,24.2891,58000.0
2008-08-08 10:45:00,54.96,54.98,54.95,54.97,40900.0,24.2847,24.2935,24.2802,24.2891,40900.0
2008-08-08 10:50:00,54.97,54.99,54.95,54.99,54600.0,24.2891,24.2979,24.2802,24.2979,54600.0
2008-08-08 10:55:00,54.99,55.05,54.93,54.97,70600.0,24.2979,24.3244,24.2714,24.2891,70600.0
2008-08-08 11:00:00,54.97,54.99,54.95,54.99,51900.0,24.2891,24.2979,24.2802,24.2979,51900.0
2008-08-08 11:05:00,54.98,54.99,54.91,54.96,61200.0,24.2935,24.2979,24.2626,24.2847,61200.0
2008-08-08 11:10:00,54.96,55.02,54.96,55.0,63200.0,24.2847,24.3112,24.2847,24.3023,63200.0
2008-08-08 11:15:00,54.99,55.03,54.94,55.01,57800.0,24.2979,24.3156,24.2758,24.3067,57800.0
2008-08-08 11:20:00,55.01,55.07,54.91,55.0,69600.0,24.3067,24.3333,24.2626,24.3023,69600.0
2008-08-08 11:25:00,55.0,55.01,54.93,54.95,48600.0,24.3023,24.3067,24.2714,24.2802,48600.0
2008-08-08 11:30:00,54.96,55.02,54.93,54.99,89700.0,24.2847,24.3112,24.2714,24.2979,89700.0
2008-08-08 11:35:00,54.98,55.09,54.98,55.07,47100.0,24.2935,24.3421,24.2935,24.3333,47100.0
2008-08-08 11:40:00,55.07,55.12,55.07,55.1,45500.0,24.3333,24.3553,24.3333,24.3465,45500.0
2008-08-08 11:45:00,55.08,55.1,55.02,55.09,27300.0,24.3377,24.3465,24.3112,24.3421,27300.0
2008-08-08 11:50:00,55.07,55.09,55.03,55.05,25400.0,24.3333,24.3421,24.3156,24.3244,25400.0
2008-08-08 11:55:00,55.04,55.14,54.97,55.03,44800.0,24.32,24.3642,24.2891,24.3156,44800.0
2008-08-08 12:00:00,55.03,55.15,55.03,55.14,36100.0,24.3156,24.3686,24.3156,24.3642,36100.0
2008-08-08 12:05:00,55.13,55.26,55.13,55.25,27900.0,24.3598,24.4172,24.3598,24.4128,27900.0
2008-08-08 12:10:00,55.27,55.45,55.25,55.43,54400.0,24.4216,24.5012,24.4128,24.4923,54400.0
2008-08-08 12:15:00,55.43,55.5,55.42,55.45,104600.0,24.4923,24.5233,24.4879,24.5012,104600.0
2008-08-08 12:20:00,55.45,55.46,55.41,55.45,105800.0,24.5012,24.5056,24.4835,24.5012,105800.0
2008-08-08 12:25:00,55.44,55.5,55.44,55.49,99700.0,24.4967,24.5233,24.4967,24.5188,99700.0
2008-08-08 12:30:00,55.48,55.48,55.24,55.32,127100.0,24.5144,24.5144,24.4084,24.4437,127100.0
2008-08-08 12:35:00,55.31,55.32,55.23,55.26,42500.0,24.4393,24.4437,24.404,24.4172,42500.0
2008-08-08 12:40:00,55.26,55.26,55.17,55.22,56700.0,24.4172,24.4172,24.3774,24.3995,56700.0
2008-08-08 12:45:00,55.21,55.23,55.09,55.1,24000.0,24.3951,24.404,24.3421,24.3465,24000.0
2008-08-08 12:50:00,55.12,55.2,55.1,55.18,31500.0,24.3553,24.3907,24.3465,24.3819,31500.0
2008-08-08 12:55:00,55.18,55.2,55.14,55.19,40500.0,24.3819,24.3907,24.3642,24.3863,40500.0
2008-08-08 13:00:00,55.2,55.2,55.15,55.2,63700.0,24.3907,24.3907,24.3686,24.3907,63700.0
2008-08-08 13:05:00,55.2,55.23,55.12,55.17,46100.0,24.3907,24.404,24.3553,24.3774,46100.0
2008-08-08 13:10:00,55.16,55.2,55.11,55.16,28200.0,24.373,24.3907,24.3509,24.373,28200.0
2008-08-08 13:15:00,55.18,55.24,55.17,55.2,22200.0,24.3819,24.4084,24.3774,24.3907,22200.0
2008-08-08 13:20:00,55.19,55.21,55.17,55.2,47800.0,24.3863,24.3951,24.3774,24.3907,47800.0
2008-08-08 13:25:00,55.2,55.25,55.18,55.2,54600.0,24.3907,24.4128,24.3819,24.3907,54600.0
2008-08-08 13:30:00,55.2,55.23,55.19,55.19,64800.0,24.3907,24.404,24.3863,24.3863,64800.0
2008-08-08 13:35:00,55.19,55.23,55.19,55.22,38900.0,24.3863,24.404,24.3863,24.3995,38900.0
2008-08-08 13:40:00,55.21,55.34,55.21,55.25,43400.0,24.3951,24.4526,24.3951,24.4128,43400.0
2008-08-08 13:45:00,55.24,55.25,55.15,55.17,53600.0,24.4084,24.4128,24.3686,24.3774,53600.0
2008-08-08 13:50:00,55.17,55.22,55.13,55.14,39200.0,24.3774,24.3995,24.3598,24.3642,39200.0
2008-08-08 13:55:00,55.15,55.15,54.99,55.0,86500.0,24.3686,24.3686,24.2979,24.3023,86500.0
2008-08-08 14:00:00,55.0,55.08,54.96,55.0,134000.0,24.3023,24.3377,24.2847,24.3023,134000.0
2008-08-08 14:05:00,54.99,55.02,54.98,55.0,45700.0,24.2979,24.3112,24.2935,24.3023,45700.0
2008-08-08 14:10:00,55.0,55.01,54.99,54.99,37200.0,24.3023,24.3067,24.2979,24.2979,37200.0
2008-08-08 14:15:00,55.0,55.1,54.99,55.1,32400.0,24.3023,24.3465,24.2979,24.3465,32400.0
2008-08-08 14:20:00,55.1,55.25,55.1,55.16,99300.0,24.3465,24.4128,24.3465,24.373,99300.0
2008-08-08 14:25:00,55.16,55.25,55.14,55.19,48300.0,24.373,24.4128,24.3642,24.3863,48300.0
2008-08-08 14:30:00,55.2,55.2,55.09,55.09,84000.0,24.3907,24.3907,24.3421,24.3421,84000.0
2008-08-08 14:35:00,55.1,55.2,55.01,55.19,75000.0,24.3465,24.3907,24.3067,24.3863,75000.0
2008-08-08 14:40:00,55.19,55.2,55.19,55.2,71600.0,24.3863,24.3907,24.3863,24.3907,71600.0
2008-08-08 14:45:00,55.2,55.2,55.19,55.2,63500.0,24.3907,24.3907,24.3863,24.3907,63500.0
2008-08-08 14:50:00,55.2,55.22,55.18,55.2,62700.0,24.3907,24.3995,24.3819,24.3907,62700.0
2008-08-08 14:55:00,55.19,55.2,55.18,55.2,59500.0,24.3863,24.3907,24.3819,24.3907,59500.0
2008-08-08 15:00:00,55.2,55.25,55.19,55.19,74800.0,24.3907,24.4128,24.3863,24.3863,74800.0
2008-08-08 15:05:00,55.19,55.2,55.19,55.2,53900.0,24.3863,24.3907,24.3863,24.3907,53900.0
2008-08-08 15:10:00,55.2,55.25,55.19,55.25,52100.0,24.3907,24.4128,24.3863,24.4128,52100.0
2008-08-08 15:15:00,55.24,55.37,55.2,55.28,188100.0,24.4084,24.4658,24.3907,24.426,188100.0
2008-08-08 15:20:00,55.29,55.3,55.2,55.26,126600.0,24.4305,24.4349,24.3907,24.4172,126600.0
2008-08-08 15:25:00,55.25,55.28,55.08,55.16,128000.0,24.4128,24.426,24.3377,24.373,128000.0
2008-08-08 15:30:00,55.16,55.18,55.06,55.12,113000.0,24.373,24.3819,24.3288,24.3553,113000.0
2008-08-08 15:35:00,55.12,55.23,55.03,55.09,144100.0,24.3553,24.404,24.3156,24.3421,144100.0
2008-08-08 15:40:00,55.1,55.27,55.1,55.2,162400.0,24.3465,24.4216,24.3465,24.3907,162400.0
2008-08-08 15:45:00,55.2,55.29,55.19,55.23,190000.0,24.3907,24.4305,24.3863,24.404,190000.0
2008-08-08 15:50:00,55.23,55.3,55.2,55.2,177400.0,24.404,24.4349,24.3907,24.3907,177400.0
2008-08-08 15:55:00,55.21,55.23,55.12,55.15,308300.0,24.3951,24.404,24.3553,24.3686,308300.0
2008-08-11 09:30:00,55.01,55.42,54.64,55.4,137700.0,24.3067,24.4879,24.1433,24.4791,137700.0
2008-08-11 09:35:00,55.44,55.5,55.3,55.48,74300.0,24.4967,24.5233,24.4349,24.5144,74300.0
2008-08-11 09:40:00,55.45,55.5,55.38,55.44,56700.0,24.5012,24.5233,24.4702,24.4967,56700.0
2008-08-11 09:45:00,55.44,55.56,55.43,55.49,110000.0,24.4967,24.5498,24.4923,24.5188,110000.0
2008-08-11 09:50:00,55.49,55.55,55.44,55.48,129100.0,24.5188,24.5453,24.4967,24.5144,129100.0
2008-08-11 09:55:00,55.48,55.52,55.4,55.43,144800.0,24.5144,24.5321,24.4791,24.4923,144800.0
2008-08-11 10:00:00,55.41,55.46,55.33,55.34,69500.0,24.4835,24.5056,24.4481,24.4526,69500.0
2008-08-11 10:05:00,55.33,55.41,55.32,55.36,64100.0,24.4481,24.4835,24.4437,24.4614,64100.0
2008-08-11 10:10:00,55.36,55.4,55.34,55.39,28600.0,24.4614,24.4791,24.4526,24.4747,28600.0
2008-08-11 10:15:00,55.4,55.46,55.35,55.45,34100.0,24.4791,24.5056,24.457,24.5012,34100.0
2008-08-11 10:20:00,55.45,55.54,55.44,55.44,55300.0,24.5012,24.5409,24.4967,24.4967,55300.0
2008-08-11 10:25:00,55.44,55.45,55.35,55.37,70400.0,24.4967,24.5012,24.457,24.4658,70400.0
2008-08-11 10:30:00,55.36,55.38,55.3,55.33,73100.0,24.4614,24.4702,24.4349,24.4481,73100.0
2008-08-11 10:35:00,55.32,55.34,55.26,55.27,36900.0,24.4437,24.4526,24.4172,24.4216,36900.0
2008-08-11 10:40:00,55.27,55.41,55.26,55.41,35400.0,24.4216,24.4835,24.4172,24.4835,35400.0
2008-08-11 10:45:00,55.4,55.44,55.39,55.4,53300.0,24.4791,24.4967,24.4747,24.4791,53300.0
2008-08-11 10:50:00,55.4,55.47,55.36,55.41,81800.0,24.4791,24.51,24.4614,24.4835,81800.0
2008-08-11 10:55:00,55.41,55.41,55.32,55.35,112700.0,24.4835,24.4835,24.4437,24.457,112700.0
2008-08-11 11:00:00,55.36,55.43,55.35,55.4,72800.0,24.4614,24.4923,24.457,24.4791,72800.0
2008-08-11 11:05:00,55.39,55.4,55.32,55.33,70200.0,24.4747,24.4791,24.4437,24.4481,70200.0
2008-08-11 11:10:00,55.33,55.34,55.22,55.22,47600.0,24.4481,24.4526,24.3995,24.3995,47600.0
2008-08-11 11:15:00,55.23,55.23,55.0,55.0,102100.0,24.404,24.404,24.3023,24.3023,102100.0
2008-08-11 11:20:00,55.0,55.13,54.86,55.13,84100.0,24.3023,24.3598,24.2405,24.3598,84100.0
2008-08-11 11:25:00,55.11,55.3,55.11,55.21,78000.0,24.3509,24.4349,24.3509,24.3951,78000.0
2008-08-11 11:30:00,55.21,55.28,55.2,55.24,41300.0,24.3951,24.426,24.3907,24.4084,41300.0
2008-08-11 11:35:00,55.24,55.27,55.23,55.24,51300.0,24.4084,24.4216,24.404,24.4084,51300.0
2008-08-11 11:40:00,55.24,55.28,55.23,55.26,38200.0,24.4084,24.426,24.404,24.4172,38200.0
2008-08-11 11:45:00,55.26,55.27,55.23,55.24,34900.0,24.4172,24.4216,24.404,24.4084,34900.0
2008-08-11 11:50:00,55.25,55.3,55.23,55.28,55900.0,24.4128,24.4349,24.404,24.426,55900.0
2008-08-11 11:55:00,55.28,55.28,55.26,55.27,47300.0,24.426,24.426,24.4172,24.4216,47300.0
2008-08-11 12:00:00,55.26,55.28,55.25,55.25,36400.0,24.4172,24.426,24.4128,24.4128,36400.0
2008-08-11 12:05:00,55.24,55.25,55.16,55.16,48300.0,24.4084,24.4128,24.373,24.373,48300.0
2008-08-11 12:10:00,55.16,55.18,55.11,55.13,31400.0,24.373,24.3819,24.3509,24.3598,31400.0
2008-08-11 12:15:00,55.13,55.21,55.12,55.16,37100.0,24.3598,24.3951,24.3553,24.373,37100.0
2008-08-11 12:20:00,55.16,55.17,55.09,55.11,40400.0,24.373,24.3774,24.3421,24.3509,40400.0
2008-08-11 12:25:00,55.1,55.16,55.09,55.16,60300.0,24.3465,24.373,24.3421,24.373,60300.0
2008-08-11 12:30:00,55.15,55.19,55.12,55.13,46000.0,24.3686,24.3863,24.3553,24.3598,46000.0
2008-08-11 12:35:00,55.14,55.14,55.08,55.08,54300.0,24.3642,24.3642,24.3377,24.3377,54300.0
2008-08-11 12:40:00,55.08,55.12,55.0,55.0,80200.0,24.3377,24.3553,24.3023,24.3023,80200.0
2008-08-11 12:45:00,55.0,55.01,54.87,54.95,91900.0,24.3023,24.3067,24.2449,24.2802,91900.0
2008-08-11 12:50:00,54.96,54.98,54.83,54.89,71600.0,24.2847,24.2935,24.2272,24.2537,71600.0
2008-08-11 12:55:00,54.87,54.93,54.85,54.91,43000.0,24.2449,24.2714,24.236,24.2626,43000.0
2008-08-11 13:00:00,54.9,54.99,54.89,54.98,35800.0,24.2581,24.2979,24.2537,24.2935,35800.0
2008-08-11 13:05:00,54.98,54.98,54.92,54.95,25700.0,24.2935,24.2935,24.267,24.2802,25700.0
2008-08-11 13:10:00,54.95,55.04,54.95,55.02,16900.0,24.2802,24.32,24.2802,24.3112,16900.0
2008-08-11 13:15:00,55.03,55.03,54.98,55.0,27400.0,24.3156,24.3156,24.2935,24.3023,27400.0
2008-08-11 13:20:00,54.99,55.03,54.97,54.98,41300.0,24.2979,24.3156,24.2891,24.2935,41300.0
2008-08-11 13:25:00,54.97,55.06,54.95,55.04,84700.0,24.2891,24.3288,24.2802,24.32,84700.0
2008-08-11 13:30:00,55.03,55.07,55.03,55.05,31500.0,24.3156,24.3333,24.3156,24.3244,31500.0
2008-08-11 13:35:00,55.04,55.18,55.0,55.17,43900.0,24.32,24.3819,24.3023,24.3774,43900.0
2008-08-11 13:40:00,55.16,55.2,55.09,55.2,58100.0,24.373,24.3907,24.3421,24.3907,58100.0
2008-08-11 13:45:00,55.19,55.25,55.19,55.2,109300.0,24.3863,24.4128,24.3863,24.3907,109300.0
2008-08-11 13:50:00,55.19,55.23,55.16,55.19,52600.0,24.3863,24.404,24.373,24.3863,52600.0
2008-08-11 13:55:00,55.18,55.27,55.16,55.17,60700.0,24.3819,24.4216,24.373,24.3774,60700.0
2008-08-11 14:00:00,55.16,55.17,55.11,55.14,73500.0,24.373,24.3774,24.3509,24.3642,73500.0
2008-08-11 14:05:00,55.14,55.2,55.12,55.2,43600.0,24.3642,24.3907,24.3553,24.3907,43600.0
2008-08-11 14:10:00,55.19,55.21,55.07,55.07,40400.0,24.3863,24.3951,24.3333,24.3333,40400.0
2008-08-11 14:15:00,55.08,55.19,55.05,55.18,62200.0,24.3377,24.3863,24.3244,24.3819,62200.0
2008-08-11 14:20:00,55.17,55.17,54.97,54.98,96900.0,24.3774,24.3774,24.2891,24.2935,96900.0
2008-08-11 14:25:00,54.98,55.01,54.94,54.98,58700.0,24.2935,24.3067,24.2758,24.2935,58700.0
2008-08-11 14:30:00,54.98,55.03,54.97,54.97,65200.0,24.2935,24.3156,24.2891,24.2891,65200.0
2008-08-11 14:35:00,54.98,55.02,54.97,54.98,150800.0,24.2935,24.3112,24.2891,24.2935,150800.0
2008-08-11 14:40:00,54.98,55.0,54.97,54.98,84300.0,24.2935,24.3023,24.2891,24.2935,84300.0
2008-08-11 14:45:00,54.98,55.0,54.98,54.99,50200.0,24.2935,24.3023,24.2935,24.2979,50200.0
2008-08-11 14:50:00,54.99,55.06,54.98,54.99,63600.0,24.2979,24.3288,24.2935,24.2979,63600.0
2008-08-11 14:55:00,55.0,55.15,55.0,55.15,60200.0,24.3023,24.3686,24.3023,24.3686,60200.0
2008-08-11 15:00:00,55.15,55.28,55.14,55.2,145800.0,24.3686,24.426,24.3642,24.3907,145800.0
2008-08-11 15:05:00,55.19,55.24,55.16,55.21,100500.0,24.3863,24.4084,24.373,24.3951,100500.0
2008-08-11 15:10:00,55.2,55.3,55.2,55.29,84400.0,24.3907,24.4349,24.3907,24.4305,84400.0
2008-08-11 15:15:00,55.29,55.3,55.2,55.2,101500.0,24.4305,24.4349,24.3907,24.3907,101500.0
2008-08-11 15:20:00,55.2,55.25,55.11,55.22,121500.0,24.3907,24.4128,24.3509,24.3995,121500.0
2008-08-11 15:25:00,55.22,55.4,55.22,55.38,92500.0,24.3995,24.4791,24.3995,24.4702,92500.0
2008-08-11 15:30:00,55.38,55.49,55.29,55.43,97000.0,24.4702,24.5188,24.4305,24.4923,97000.0
2008-08-11 15:35:00,55.43,55.48,55.35,55.41,99700.0,24.4923,24.5144,24.457,24.4835,99700.0
2008-08-11 15:40:00,55.41,55.43,55.25,55.28,192200.0,24.4835,24.4923,24.4128,24.426,192200.0
2008-08-11 15:45:00,55.27,55.39,55.27,55.3,188200.0,24.4216,24.4747,24.4216,24.4349,188200.0
2008-08-11 15:50:00,55.3,55.39,55.22,55.28,223300.0,24.4349,24.4747,24.3995,24.426,223300.0
2008-08-11 15:55:00,55.28,55.56,55.26,55.55,518100.0,24.426,24.5498,24.4172,24.5453,518100.0
2008-08-12 09:30:00,55.61,55.75,55.61,55.68,116800.0,24.5719,24.6337,24.5719,24.6028,116800.0
2008-08-12 09:35:00,55.68,55.75,55.57,55.61,90200.0,24.6028,24.6337,24.5542,24.5719,90200.0
2008-08-12 09:40:00,55.61,55.74,55.57,55.63,97600.0,24.5719,24.6293,24.5542,24.5807,97600.0
2008-08-12 09:45:00,55.62,55.65,55.55,55.58,50000.0,24.5763,24.5895,24.5453,24.5586,50000.0
2008-08-12 09:50:00,55.61,55.62,55.52,55.54,46800.0,24.5719,24.5763,24.5321,24.5409,46800.0
2008-08-12 09:55:00,55.53,55.75,55.53,55.74,103300.0,24.5365,24.6337,24.5365,24.6293,103300.0
2008-08-12 10:00:00,55.73,56.08,55.73,56.05,180800.0,24.6249,24.7795,24.6249,24.7663,180800.0
2008-08-12 10:05:00,56.06,56.15,56.0,56.09,134700.0,24.7707,24.8105,24.7442,24.784,134700.0
2008-08-12 10:10:00,56.09,56.15,56.04,56.1,84500.0,24.784,24.8105,24.7619,24.7884,84500.0
2008-08-12 10:15:00,56.09,56.1,55.87,55.87,125300.0,24.784,24.7884,24.6867,24.6867,125300.0
2008-08-12 10:20:00,55.88,55.94,55.77,55.77,99800.0,24.6912,24.7177,24.6426,24.6426,99800.0
2008-08-12 10:25:00,55.77,55.8,55.68,55.68,118700.0,24.6426,24.6558,24.6028,24.6028,118700.0
2008-08-12 10:30:00,55.68,55.73,55.68,55.69,104800.0,24.6028,24.6249,24.6028,24.6072,104800.0
2008-08-12 10:35:00,55.7,55.79,55.69,55.77,59200.0,24.6116,24.6514,24.6072,24.6426,59200.0
2008-08-12 10:40:00,55.77,55.89,55.76,55.86,89600.0,24.6426,24.6956,24.6381,24.6823,89600.0
2008-08-12 10:45:00,55.87,55.88,55.74,55.83,91100.0,24.6867,24.6912,24.6293,24.6691,91100.0
2008-08-12 10:50:00,55.82,55.85,55.77,55.85,47400.0,24.6647,24.6779,24.6426,24.6779,47400.0
2008-08-12 10:55:00,55.85,55.95,55.78,55.85,90000.0,24.6779,24.7221,24.647,24.6779,90000.0
2008-08-12 11:00:00,55.85,55.88,55.78,55.82,75400.0,24.6779,24.6912,24.647,24.6647,75400.0
2008-08-12 11:05:00,55.8,55.86,55.78,55.8,71900.0,24.6558,24.6823,24.647,24.6558,71900.0
2008-08-12 11:10:00,55.8,55.88,55.79,55.84,52100.0,24.6558,24.6912,24.6514,24.6735,52100.0
2008-08-12 11:15:00,55.84,55.86,55.77,55.83,69300.0,24.6735,24.6823,24.6426,24.6691,69300.0
2008-08-12 11:20:00,55.83,55.83,55.73,55.74,73900.0,24.6691,24.6691,24.6249,24.6293,73900.0
2008-08-12 11:25:00,55.74,55.88,55.73,55.83,114100.0,24.6293,24.6912,24.6249,24.6691,114100.0
2008-08-12 11:30:00,55.83,55.9,55.83,55.87,54300.0,24.6691,24.7,24.6691,24.6867,54300.0
2008-08-12 11:35:00,55.88,55.96,55.88,55.96,49200.0,24.6912,24.7265,24.6912,24.7265,49200.0
2008-08-12 11:40:00,55.97,55.99,55.9,55.9,52000.0,24.7309,24.7398,24.7,24.7,52000.0
2008-08-12 11:45:00,55.9,56.0,55.89,55.98,46300.0,24.7,24.7442,24.6956,24.7353,46300.0
2008-08-12 11:50:00,55.99,56.0,55.96,55.99,58700.0,24.7398,24.7442,24.7265,24.7398,58700.0
2008-08-12 11:55:00,55.99,56.0,55.88,55.9,78000.0,24.7398,24.7442,24.6912,24.7,78000.0
2008-08-12 12:00:00,55.9,55.92,55.88,55.88,51400.0,24.7,24.7088,24.6912,24.6912,51400.0
2008-08-12 12:05:00,55.88,55.9,55.86,55.89,17900.0,24.6912,24.7,24.6823,24.6956,17900.0
2008-08-12 12:10:00,55.89,55.9,55.85,55.85,37100.0,24.6956,24.7,24.6779,24.6779,37100.0
2008-08-12 12:15:00,55.86,55.88,55.8,55.8,56900.0,24.6823,24.6912,24.6558,24.6558,56900.0
2008-08-12 12:20:00,55.8,55.85,55.76,55.82,42400.0,24.6558,24.6779,24.6381,24.6647,42400.0
2008-08-12 12:25:00,55.83,55.88,55.79,55.86,36300.0,24.6691,24.6912,24.6514,24.6823,36300.0
2008-08-12 12:30:00,55.87,55.9,55.78,55.78,36800.0,24.6867,24.7,24.647,24.647,36800.0
2008-08-12 12:35:00,55.78,55.88,55.77,55.86,26800.0,24.647,24.6912,24.6426,24.6823,26800.0
2008-08-12 12:40:00,55.87,56.0,55.84,55.98,49100.0,24.6867,24.7442,24.6735,24.7353,49100.0
2008-08-12 12:45:00,55.98,56.0,55.98,56.0,35300.0,24.7353,24.7442,24.7353,24.7442,35300.0
2008-08-12 12:50:00,56.0,56.01,55.97,55.99,61600.0,24.7442,24.7486,24.7309,24.7398,61600.0
2008-08-12 12:55:00,55.99,56.0,55.96,56.0,38300.0,24.7398,24.7442,24.7265,24.7442,38300.0
2008-08-12 13:00:00,56.0,56.02,55.98,56.0,73200.0,24.7442,24.753,24.7353,24.7442,73200.0
2008-08-12 13:05:00,56.0,56.01,55.98,56.0,37000.0,24.7442,24.7486,24.7353,24.7442,37000.0
2008-08-12 13:10:00,56.0,56.01,55.96,55.98,26200.0,24.7442,24.7486,24.7265,24.7353,26200.0
2008-08-12 13:15:00,55.98,56.0,55.92,56.0,34500.0,24.7353,24.7442,24.7088,24.7442,34500.0
2008-08-12 13:20:00,55.99,56.09,55.99,55.99,90500.0,24.7398,24.784,24.7398,24.7398,90500.0
2008-08-12 13:25:00,55.99,56.03,55.99,56.03,50500.0,24.7398,24.7574,24.7398,24.7574,50500.0
2008-08-12 13:30:00,56.03,56.07,56.02,56.07,33700.0,24.7574,24.7751,24.753,24.7751,33700.0
2008-08-12 13:35:00,56.07,56.13,56.06,56.11,70600.0,24.7751,24.8016,24.7707,24.7928,70600.0
2008-08-12 13:40:00,56.13,56.15,56.07,56.13,103000.0,24.8016,24.8105,24.7751,24.8016,103000.0
2008-08-12 13:45:00,56.13,56.13,55.91,55.96,118100.0,24.8016,24.8016,24.7044,24.7265,118100.0
2008-08-12 13:50:00,55.96,55.96,55.86,55.87,64600.0,24.7265,24.7265,24.6823,24.6867,64600.0
2008-08-12 13:55:00,55.88,55.99,55.88,55.98,46700.0,24.6912,24.7398,24.6912,24.7353,46700.0
2008-08-12 14:00:00,55.98,56.02,55.87,55.87,94800.0,24.7353,24.753,24.6867,24.6867,94800.0
2008-08-12 14:05:00,55.87,55.98,55.87,55.97,41100.0,24.6867,24.7353,24.6867,24.7309,41100.0
2008-08-12 14:10:00,55.97,56.01,55.96,55.99,50800.0,24.7309,24.7486,24.7265,24.7398,50800.0
2008-08-12 14:15:00,56.0,56.11,55.96,56.07,79200.0,24.7442,24.7928,24.7265,24.7751,79200.0
2008-08-12 14:20:00,56.07,56.12,56.03,56.07,90800.0,24.7751,24.7972,24.7574,24.7751,90800.0
2008-08-12 14:25:00,56.07,56.2,56.05,56.18,150700.0,24.7751,24.8326,24.7663,24.8237,150700.0
2008-08-12 14:30:00,56.18,56.2,56.08,56.09,69200.0,24.8237,24.8326,24.7795,24.784,69200.0
2008-08-12 14:35:00,56.1,56.21,56.09,56.2,58100.0,24.7884,24.837,24.784,24.8326,58100.0
2008-08-12 14:40:00,56.19,56.21,56.06,56.06,128600.0,24.8281,24.837,24.7707,24.7707,128600.0
2008-08-12 14:45:00,56.06,56.2,56.05,56.2,122000.0,24.7707,24.8326,24.7663,24.8326,122000.0
2008-08-12 14:50:00,56.2,56.24,56.19,56.19,108300.0,24.8326,24.8502,24.8281,24.8281,108300.0
2008-08-12 14:55:00,56.18,56.21,56.13,56.15,112000.0,24.8237,24.837,24.8016,24.8105,112000.0
2008-08-12 15:00:00,56.15,56.21,56.09,56.2,82200.0,24.8105,24.837,24.784,24.8326,82200.0
2008-08-12 15:05:00,56.2,56.23,56.16,56.22,79300.0,24.8326,24.8458,24.8149,24.8414,79300.0
2008-08-12 15:10:00,56.22,56.23,55.99,56.06,87900.0,24.8414,24.8458,24.7398,24.7707,87900.0
2008-08-12 15:15:00,56.05,56.22,56.04,56.18,96300.0,24.7663,24.8414,24.7619,24.8237,96300.0
2008-08-12 15:20:00,56.17,56.21,56.15,56.2,66800.0,24.8193,24.837,24.8105,24.8326,66800.0
2008-08-12 15:25:00,56.21,56.26,56.17,56.19,113600.0,24.837,24.8591,24.8193,24.8281,113600.0
2008-08-12 15:30:00,56.18,56.19,56.0,56.1,105200.0,24.8237,24.8281,24.7442,24.7884,105200.0
2008-08-12 15:35:00,56.1,56.12,56.03,56.09,100400.0,24.7884,24.7972,24.7574,24.784,100400.0
2008-08-12 15:40:00,56.09,56.18,56.05,56.1,132100.0,24.784,24.8237,24.7663,24.7884,132100.0
2008-08-12 15:45:00,56.09,56.11,55.92,56.07,207900.0,24.784,24.7928,24.7088,24.7751,207900.0
2008-08-12 15:50:00,56.06,56.07,55.96,55.99,143300.0,24.7707,24.7751,24.7265,24.7398,143300.0
2008-08-12 15:55:00,55.99,56.0,55.9,55.96,298800.0,24.7398,24.7442,24.7,24.7265,298800.0
2008-08-13 09:30:00,55.86,55.99,55.56,55.8,259100.0,24.6823,24.7398,24.5498,24.6558,259100.0
2008-08-13 09:35:00,55.81,55.97,55.8,55.81,95700.0,24.6602,24.7309,24.6558,24.6602,95700.0
2008-08-13 09:40:00,55.81,55.95,55.73,55.75,78200.0,24.6602,24.7221,24.6249,24.6337,78200.0
2008-08-13 09:45:00,55.75,55.88,55.71,55.84,66800.0,24.6337,24.6912,24.616,24.6735,66800.0
2008-08-13 09:50:00,55.84,55.86,55.74,55.76,78300.0,24.6735,24.6823,24.6293,24.6381,78300.0
2008-08-13 09:55:00,55.76,55.82,55.75,55.81,60200.0,24.6381,24.6647,24.6337,24.6602,60200.0
2008-08-13 10:00:00,55.81,55.83,55.65,55.65,139600.0,24.6602,24.6691,24.5895,24.5895,139600.0
2008-08-13 10:05:00,55.65,55.78,55.61,55.61,140600.0,24.5895,24.647,24.5719,24.5719,140600.0
2008-08-13 10:10:00,55.61,55.62,55.51,55.57,93500.0,24.5719,24.5763,24.5277,24.5542,93500.0
2008-08-13 10:15:00,55.56,55.57,55.47,55.47,94700.0,24.5498,24.5542,24.51,24.51,94700.0
2008-08-13 10:20:00,55.47,55.51,55.45,55.46,83400.0,24.51,24.5277,24.5012,24.5056,83400.0
2008-08-13 10:25:00,55.45,55.5,55.41,55.49,92100.0,24.5012,24.5233,24.4835,24.5188,92100.0
2008-08-13 10:30:00,55.48,55.49,55.39,55.4,178900.0,24.5144,24.5188,24.4747,24.4791,178900.0
2008-08-13 10:35:00,55.4,55.48,55.37,55.42,115000.0,24.4791,24.5144,24.4658,24.4879,115000.0
2008-08-13 10:40:00,55.42,55.48,55.41,55.42,39300.0,24.4879,24.5144,24.4835,24.4879,39300.0
2008-08-13 10:45:00,55.43,55.48,55.41,55.45,46700.0,24.4923,24.5144,24.4835,24.5012,46700.0
2008-08-13 10:50:00,55.45,55.51,55.44,55.5,42500.0,24.5012,24.5277,24.4967,24.5233,42500.0
2008-08-13 10:55:00,55.51,55.63,55.5,55.6,67300.0,24.5277,24.5807,24.5233,24.5674,67300.0
2008-08-13 11:00:00,55.6,55.62,55.53,55.54,33100.0,24.5674,24.5763,24.5365,24.5409,33100.0
2008-08-13 11:05:00,55.53,55.59,55.44,55.46,69200.0,24.5365,24.563,24.4967,24.5056,69200.0
2008-08-13 11:10:00,55.46,55.53,55.45,55.46,50200.0,24.5056,24.5365,24.5012,24.5056,50200.0
2008-08-13 11:15:00,55.46,55.63,55.46,55.62,38000.0,24.5056,24.5807,24.5056,24.5763,38000.0
2008-08-13 11:20:00,55.61,55.63,55.54,55.54,61400.0,24.5719,24.5807,24.5409,24.5409,61400.0
2008-08-13 11:25:00,55.54,55.6,55.5,55.59,52200.0,24.5409,24.5674,24.5233,24.563,52200.0
2008-08-13 11:30:00,55.59,55.61,55.53,55.59,35400.0,24.563,24.5719,24.5365,24.563,35400.0
2008-08-13 11:35:00,55.59,55.6,55.5,55.52,54300.0,24.563,24.5674,24.5233,24.5321,54300.0
2008-08-13 11:40:00,55.51,55.55,55.47,55.55,44900.0,24.5277,24.5453,24.51,24.5453,44900.0
2008-08-13 11:45:00,55.54,55.55,55.51,55.53,64100.0,24.5409,24.5453,24.5277,24.5365,64100.0
2008-08-13 11:50:00,55.54,55.55,55.48,55.49,69300.0,24.5409,24.5453,24.5144,24.5188,69300.0
2008-08-13 11:55:00,55.49,55.55,55.49,55.54,56100.0,24.5188,24.5453,24.5188,24.5409,56100.0
2008-08-13 12:00:00,55.54,55.6,55.54,55.55,44900.0,24.5409,24.5674,24.5409,24.5453,44900.0
2008-08-13 12:05:00,55.54,55.57,55.53,55.55,43700.0,24.5409,24.5542,24.5365,24.5453,43700.0
2008-08-13 12:10:00,55.55,55.57,55.55,55.56,34000.0,24.5453,24.5542,24.5453,24.5498,34000.0
2008-08-13 12:15:00,55.56,55.56,55.53,55.56,88100.0,24.5498,24.5498,24.5365,24.5498,88100.0
2008-08-13 12:20:00,55.56,55.59,55.54,55.59,39300.0,24.5498,24.563,24.5409,24.563,39300.0
2008-08-13 12:25:00,55.57,55.6,55.57,55.59,32400.0,24.5542,24.5674,24.5542,24.563,32400.0
2008-08-13 12:30:00,55.59,55.62,55.58,55.62,49200.0,24.563,24.5763,24.5586,24.5763,49200.0
2008-08-13 12:35:00,55.61,55.64,55.61,55.64,42100.0,24.5719,24.5851,24.5719,24.5851,42100.0
2008-08-13 12:40:00,55.63,55.68,55.63,55.67,33700.0,24.5807,24.6028,24.5807,24.5984,33700.0
2008-08-13 12:45:00,55.67,55.69,55.65,55.68,38700.0,24.5984,24.6072,24.5895,24.6028,38700.0
2008-08-13 12:50:00,55.67,55.68,55.61,55.63,39500.0,24.5984,24.6028,24.5719,24.5807,39500.0
2008-08-13 12:55:00,55.62,55.65,55.58,55.58,60000.0,24.5763,24.5895,24.5586,24.5586,60000.0
2008-08-13 13:00:00,55.58,55.6,55.55,55.58,53200.0,24.5586,24.5674,24.5453,24.5586,53200.0
2008-08-13 13:05:00,55.58,55.61,55.57,55.59,39200.0,24.5586,24.5719,24.5542,24.563,39200.0
2008-08-13 13:10:00,55.59,55.61,55.57,55.61,26400.0,24.563,24.5719,24.5542,24.5719,26400.0
2008-08-13 13:15:00,55.6,55.61,55.58,55.58,21000.0,24.5674,24.5719,24.5586,24.5586,21000.0
2008-08-13 13:20:00,55.58,55.61,55.55,55.6,48200.0,24.5586,24.5719,24.5453,24.5674,48200.0
2008-08-13 13:25:00,55.59,55.61,55.58,55.59,42300.0,24.563,24.5719,24.5586,24.563,42300.0
2008-08-13 13:30:00,55.59,55.84,55.59,55.8,99000.0,24.563,24.6735,24.563,24.6558,99000.0
2008-08-13 13:35:00,55.8,55.89,55.76,55.8,98800.0,24.6558,24.6956,24.6381,24.6558,98800.0
2008-08-13 13:40:00,55.79,55.85,55.76,55.8,66100.0,24.6514,24.6779,24.6381,24.6558,66100.0
2008-08-13 13:45:00,55.8,55.83,55.7,55.72,62500.0,24.6558,24.6691,24.6116,24.6205,62500.0
2008-08-13 13:50:00,55.71,55.77,55.71,55.76,36800.0,24.616,24.6426,24.616,24.6381,36800.0
2008-08-13 13:55:00,55.75,55.9,55.75,55.89,67800.0,24.6337,24.7,24.6337,24.6956,67800.0
2008-08-13 14:00:00,55.88,55.89,55.8,55.8,56600.0,24.6912,24.6956,24.6558,24.6558,56600.0
2008-08-13 14:05:00,55.8,55.83,55.76,55.78,30900.0,24.6558,24.6691,24.6381,24.647,30900.0
2008-08-13 14:10:00,55.78,55.8,55.72,55.74,49000.0,24.647,24.6558,24.6205,24.6293,49000.0
2008-08-13 14:15:00,55.74,55.76,55.69,55.73,23000.0,24.6293,24.6381,24.6072,24.6249,23000.0
2008-08-13 14:20:00,55.72,55.77,55.71,55.76,35900.0,24.6205,24.6426,24.616,24.6381,35900.0
2008-08-13 14:25:00,55.76,55.78,55.69,55.71,41100.0,24.6381,24.647,24.6072,24.616,41100.0
2008-08-13 14:30:00,55.71,55.77,55.67,55.73,32300.0,24.616,24.6426,24.5984,24.6249,32300.0
2008-08-13 14:35:00,55.71,55.81,55.71,55.79,42800.0,24.616,24.6602,24.616,24.6514,42800.0
2008-08-13 14:40:00,55.78,55.91,55.78,55.88,64100.0,24.647,24.7044,24.647,24.6912,64100.0
2008-08-13 14:45:00,55.88,55.91,55.83,55.86,47200.0,24.6912,24.7044,24.6691,24.6823,47200.0
2008-08-13 14:50:00,55.85,55.89,55.81,55.82,38500.0,24.6779,24.6956,24.6602,24.6647,38500.0
2008-08-13 14:55:00,55.81,55.92,55.79,55.9,57500.0,24.6602,24.7088,24.6514,24.7,57500.0
2008-08-13 15:00:00,55.9,55.93,55.78,55.8,60300.0,24.7,24.7133,24.647,24.6558,60300.0
2008-08-13 15:05:00,55.8,55.8,55.69,55.69,45800.0,24.6558,24.6558,24.6072,24.6072,45800.0
2008-08-13 15:10:00,55.68,55.73,55.67,55.73,28500.0,24.6028,24.6249,24.5984,24.6249,28500.0
2008-08-13 15:15:00,55.72,55.78,55.7,55.71,41900.0,24.6205,24.647,24.6116,24.616,41900.0
2008-08-13 15:20:00,55.71,55.72,55.63,55.68,78000.0,24.616,24.6205,24.5807,24.6028,78000.0
2008-08-13 15:25:00,55.68,55.78,55.68,55.76,57900.0,24.6028,24.647,24.6028,24.6381,57900.0
2008-08-13 15:30:00,55.76,55.78,55.64,55.66,66600.0,24.6381,24.647,24.5851,24.594,66600.0
2008-08-13 15:35:00,55.66,55.73,55.64,55.7,97700.0,24.594,24.6249,24.5851,24.6116,97700.0
2008-08-13 15:40:00,55.72,55.8,55.59,55.65,252100.0,24.6205,24.6558,24.563,24.5895,252100.0
2008-08-13 15:45:00,55.65,55.71,55.62,55.64,126600.0,24.5895,24.616,24.5763,24.5851,126600.0
2008-08-13 15:50:00,55.64,55.7,55.5,55.6,258700.0,24.5851,24.6116,24.5233,24.5674,258700.0
2008-08-13 15:55:00,55.6,55.76,55.52,55.56,230100.0,24.5674,24.6381,24.5321,24.5498,230100.0
2008-08-14 09:30:00,55.24,55.24,54.94,55.1,232200.0,24.4084,24.4084,24.2758,24.3465,232200.0
2008-08-14 09:35:00,55.1,55.15,55.0,55.0,117800.0,24.3465,24.3686,24.3023,24.3023,117800.0
2008-08-14 09:40:00,55.0,55.09,55.0,55.04,75300.0,24.3023,24.3421,24.3023,24.32,75300.0
2008-08-14 09:45:00,55.04,55.1,54.99,55.04,77600.0,24.32,24.3465,24.2979,24.32,77600.0
2008-08-14 09:50:00,55.04,55.14,54.99,55.14,86800.0,24.32,24.3642,24.2979,24.3642,86800.0
2008-08-14 09:55:00,55.14,55.23,55.11,55.21,34200.0,24.3642,24.404,24.3509,24.3951,34200.0
2008-08-14 10:00:00,55.21,55.22,55.02,55.07,60900.0,24.3951,24.3995,24.3112,24.3333,60900.0
2008-08-14 10:05:00,55.05,55.11,55.04,55.04,68500.0,24.3244,24.3509,24.32,24.32,68500.0
2008-08-14 10:10:00,55.04,55.2,55.04,55.2,63500.0,24.32,24.3907,24.32,24.3907,63500.0
2008-08-14 10:15:00,55.19,55.26,55.15,55.26,50700.0,24.3863,24.4172,24.3686,24.4172,50700.0
2008-08-14 10:20:00,55.25,55.31,55.25,55.27,66400.0,24.4128,24.4393,24.4128,24.4216,66400.0
2008-08-14 10:25:00,55.26,55.39,55.21,55.22,86300.0,24.4172,24.4747,24.3951,24.3995,86300.0
2008-08-14 10:30:00,55.23,55.35,55.17,55.29,87600.0,24.404,24.457,24.3774,24.4305,87600.0
2008-08-14 10:35:00,55.28,55.52,55.28,55.49,61000.0,24.426,24.5321,24.426,24.5188,61000.0
2008-08-14 10:40:00,55.49,55.65,55.47,55.6,59400.0,24.5188,24.5895,24.51,24.5674,59400.0
2008-08-14 10:45:00,55.58,55.72,55.58,55.72,51500.0,24.5586,24.6205,24.5586,24.6205,51500.0
2008-08-14 10:50:00,55.71,55.74,55.51,55.54,126300.0,24.616,24.6293,24.5277,24.5409,126300.0
2008-08-14 10:55:00,55.54,55.63,55.52,55.58,65100.0,24.5409,24.5807,24.5321,24.5586,65100.0
2008-08-14 11:00:00,55.58,55.62,55.54,55.59,69000.0,24.5586,24.5763,24.5409,24.563,69000.0
2008-08-14 11:05:00,55.6,55.61,55.54,55.6,44900.0,24.5674,24.5719,24.5409,24.5674,44900.0
2008-08-14 11:10:00,55.6,55.65,55.54,55.62,63200.0,24.5674,24.5895,24.5409,24.5763,63200.0
2008-08-14 11:15:00,55.61,55.65,55.57,55.64,77200.0,24.5719,24.5895,24.5542,24.5851,77200.0
2008-08-14 11:20:00,55.63,55.65,55.61,55.61,39100.0,24.5807,24.5895,24.5719,24.5719,39100.0
2008-08-14 11:25:00,55.62,55.67,55.61,55.66,62500.0,24.5763,24.5984,24.5719,24.594,62500.0
2008-08-14 11:30:00,55.66,55.75,55.64,55.68,93600.0,24.594,24.6337,24.5851,24.6028,93600.0
2008-08-14 11:35:00,55.67,55.7,55.64,55.65,39700.0,24.5984,24.6116,24.5851,24.5895,39700.0
2008-08-14 11:40:00,55.64,55.66,55.59,55.59,69800.0,24.5851,24.594,24.563,24.563,69800.0
2008-08-14 11:45:00,55.59,55.61,55.54,55.54,35200.0,24.563,24.5719,24.5409,24.5409,35200.0
2008-08-14 11:50:00,55.54,55.61,55.52,55.57,30600.0,24.5409,24.5719,24.5321,24.5542,30600.0
2008-08-14 11:55:00,55.57,55.62,55.55,55.6,57500.0,24.5542,24.5763,24.5453,24.5674,57500.0
2008-08-14 12:00:00,55.61,55.67,55.58,55.66,114900.0,24.5719,24.5984,24.5586,24.594,114900.0
2008-08-14 12:05:00,55.65,55.66,55.54,55.55,81300.0,24.5895,24.594,24.5409,24.5453,81300.0
2008-08-14 12:10:00,55.55,55.65,55.54,55.6,63500.0,24.5453,24.5895,24.5409,24.5674,63500.0
2008-08-14 12:15:00,55.61,55.65,55.6,55.61,52400.0,24.5719,24.5895,24.5674,24.5719,52400.0
2008-08-14 12:20:00,55.61,55.62,55.57,55.58,93400.0,24.5719,24.5763,24.5542,24.5586,93400.0
2008-08-14 12:25:00,55.58,55.62,55.55,55.56,49400.0,24.5586,24.5763,24.5453,24.5498,49400.0
2008-08-14 12:30:00,55.57,55.6,55.55,55.6,36200.0,24.5542,24.5674,24.5453,24.5674,36200.0
2008-08-14 12:35:00,55.6,55.71,55.59,55.68,51800.0,24.5674,24.616,24.563,24.6028,51800.0
2008-08-14 12:40:00,55.68,55.7,55.64,55.69,114200.0,24.6028,24.6116,24.5851,24.6072,114200.0
2008-08-14 12:45:00,55.69,55.77,55.64,55.75,117400.0,24.6072,24.6426,24.5851,24.6337,117400.0
2008-08-14 12:50:00,55.75,55.76,55.7,55.75,57400.0,24.6337,24.6381,24.6116,24.6337,57400.0
2008-08-14 12:55:00,55.75,55.75,55.69,55.71,50800.0,24.6337,24.6337,24.6072,24.616,50800.0
2008-08-14 13:00:00,55.72,55.74,55.7,55.72,37800.0,24.6205,24.6293,24.6116,24.6205,37800.0
2008-08-14 13:05:00,55.73,55.73,55.71,55.72,42500.0,24.6249,24.6249,24.616,24.6205,42500.0
2008-08-14 13:10:00,55.73,55.75,55.7,55.71,58900.0,24.6249,24.6337,24.6116,24.616,58900.0
2008-08-14 13:15:00,55.71,55.76,55.7,55.74,87100.0,24.616,24.6381,24.6116,24.6293,87100.0
2008-08-14 13:20:00,55.74,55.75,55.72,55.72,64200.0,24.6293,24.6337,24.6205,24.6205,64200.0
2008-08-14 13:25:00,55.72,55.73,55.68,55.68,40400.0,24.6205,24.6249,24.6028,24.6028,40400.0
2008-08-14 13:30:00,55.69,55.71,55.59,55.61,79800.0,24.6072,24.616,24.563,24.5719,79800.0
2008-08-14 13:35:00,55.61,55.62,55.53,55.55,49300.0,24.5719,24.5763,24.5365,24.5453,49300.0
2008-08-14 13:40:00,55.55,55.61,55.55,55.58,30800.0,24.5453,24.5719,24.5453,24.5586,30800.0
2008-08-14 13:45:00,55.59,55.59,55.53,55.56,43800.0,24.563,24.563,24.5365,24.5498,43800.0
2008-08-14 13:50:00,55.56,55.6,55.53,55.59,67100.0,24.5498,24.5674,24.5365,24.563,67100.0
2008-08-14 13:55:00,55.59,55.6,55.54,55.54,48100.0,24.563,24.5674,24.5409,24.5409,48100.0
2008-08-14 14:00:00,55.54,55.57,55.53,55.53,58700.0,24.5409,24.5542,24.5365,24.5365,58700.0
2008-08-14 14:05:00,55.53,55.56,55.52,55.55,47100.0,24.5365,24.5498,24.5321,24.5453,47100.0
2008-08-14 14:10:00,55.54,55.55,55.5,55.51,91100.0,24.5409,24.5453,24.5233,24.5277,91100.0
2008-08-14 14:15:00,55.51,55.56,55.51,55.54,62500.0,24.5277,24.5498,24.5277,24.5409,62500.0
2008-08-14 14:20:00,55.53,55.58,55.46,55.46,85400.0,24.5365,24.5586,24.5056,24.5056,85400.0
2008-08-14 14:25:00,55.46,55.52,55.45,55.49,28500.0,24.5056,24.5321,24.5012,24.5188,28500.0
2008-08-14 14:30:00,55.49,55.5,55.46,55.49,30800.0,24.5188,24.5233,24.5056,24.5188,30800.0
2008-08-14 14:35:00,55.49,55.52,55.46,55.46,31900.0,24.5188,24.5321,24.5056,24.5056,31900.0
2008-08-14 14:40:00,55.46,55.52,55.46,55.51,94200.0,24.5056,24.5321,24.5056,24.5277,94200.0
2008-08-14 14:45:00,55.51,55.51,55.44,55.49,69900.0,24.5277,24.5277,24.4967,24.5188,69900.0
2008-08-14 14:50:00,55.49,55.55,55.48,55.55,89000.0,24.5188,24.5453,24.5144,24.5453,89000.0
2008-08-14 14:55:00,55.55,55.55,55.48,55.49,21800.0,24.5453,24.5453,24.5144,24.5188,21800.0
2008-08-14 15:00:00,55.49,55.52,55.46,55.49,70700.0,24.5188,24.5321,24.5056,24.5188,70700.0
2008-08-14 15:05:00,55.49,55.54,55.48,55.48,43000.0,24.5188,24.5409,24.5144,24.5144,43000.0
2008-08-14 15:10:00,55.49,55.54,55.48,55.53,95000.0,24.5188,24.5409,24.5144,24.5365,95000.0
2008-08-14 15:15:00,55.54,55.57,55.49,55.52,72400.0,24.5409,24.5542,24.5188,24.5321,72400.0
2008-08-14 15:20:00,55.52,55.56,55.51,55.53,57800.0,24.5321,24.5498,24.5277,24.5365,57800.0
2008-08-14 15:25:00,55.53,55.55,55.48,55.48,70100.0,24.5365,24.5453,24.5144,24.5144,70100.0
2008-08-14 15:30:00,55.49,55.55,55.49,55.54,92000.0,24.5188,24.5453,24.5188,24.5409,92000.0
2008-08-14 15:35:00,55.54,55.58,55.47,55.48,95300.0,24.5409,24.5586,24.51,24.5144,95300.0
2008-08-14 15:40:00,55.49,55.49,55.36,55.39,89500.0,24.5188,24.5188,24.4614,24.4747,89500.0
2008-08-14 15:45:00,55.37,55.49,55.3,55.41,116000.0,24.4658,24.5188,24.4349,24.4835,116000.0
2008-08-14 15:50:00,55.41,55.45,55.32,55.39,84200.0,24.4835,24.5012,24.4437,24.4747,84200.0
2008-08-14 15:55:00,55.4,55.5,55.28,55.48,124600.0,24.4791,24.5233,24.426,24.5144,124600.0
2008-08-15 09:30:00,55.51,55.54,55.25,55.35,1584700.0,24.5277,24.5409,24.4128,24.457,1584700.0
2008-08-15 09:35:00,55.39,55.5,55.27,55.34,64900.0,24.4747,24.5233,24.4216,24.4526,64900.0
2008-08-15 09:40:00,55.35,55.48,55.32,55.42,105900.0,24.457,24.5144,24.4437,24.4879,105900.0
2008-08-15 09:45:00,55.44,55.48,55.41,55.46,35200.0,24.4967,24.5144,24.4835,24.5056,35200.0
2008-08-15 09:50:00,55.47,55.59,55.42,55.45,161000.0,24.51,24.563,24.4879,24.5012,161000.0
2008-08-15 09:55:00,55.45,55.56,55.42,55.43,45300.0,24.5012,24.5498,24.4879,24.4923,45300.0
2008-08-15 10:00:00,55.42,55.45,55.27,55.36,66400.0,24.4879,24.5012,24.4216,24.4614,66400.0
2008-08-15 10:05:00,55.35,55.5,55.33,55.5,45000.0,24.457,24.5233,24.4481,24.5233,45000.0
2008-08-15 10:10:00,55.49,55.5,55.33,55.33,71500.0,24.5188,24.5233,24.4481,24.4481,71500.0
2008-08-15 10:15:00,55.34,55.45,55.33,55.4,35900.0,24.4526,24.5012,24.4481,24.4791,35900.0
2008-08-15 10:20:00,55.41,55.46,55.37,55.4,46100.0,24.4835,24.5056,24.4658,24.4791,46100.0
2008-08-15 10:25:00,55.4,55.54,55.39,55.47,79000.0,24.4791,24.5409,24.4747,24.51,79000.0
2008-08-15 10:30:00,55.47,55.6,55.47,55.56,46100.0,24.51,24.5674,24.51,24.5498,46100.0
2008-08-15 10:35:00,55.57,55.64,55.54,55.58,65400.0,24.5542,24.5851,24.5409,24.5586,65400.0
2008-08-15 10:40:00,55.57,55.69,55.55,55.64,63900.0,24.5542,24.6072,24.5453,24.5851,63900.0
2008-08-15 10:45:00,55.63,55.65,55.59,55.65,28600.0,24.5807,24.5895,24.563,24.5895,28600.0
2008-08-15 10:50:00,55.65,55.7,55.56,55.57,86200.0,24.5895,24.6116,24.5498,24.5542,86200.0
2008-08-15 10:55:00,55.57,55.63,55.49,55.57,75700.0,24.5542,24.5807,24.5188,24.5542,75700.0
2008-08-15 11:00:00,55.55,55.55,55.46,55.46,21700.0,24.5453,24.5453,24.5056,24.5056,21700.0
2008-08-15 11:05:00,55.49,55.55,55.47,55.51,27700.0,24.5188,24.5453,24.51,24.5277,27700.0
2008-08-15 11:10:00,55.5,55.53,55.47,55.48,40800.0,24.5233,24.5365,24.51,24.5144,40800.0
2008-08-15 11:15:00,55.48,55.5,55.43,55.44,61700.0,24.5144,24.5233,24.4923,24.4967,61700.0
2008-08-15 11:20:00,55.45,55.5,55.45,55.45,49100.0,24.5012,24.5233,24.5012,24.5012,49100.0
2008-08-15 11:25:00,55.46,55.59,55.45,55.56,92900.0,24.5056,24.563,24.5012,24.5498,92900.0
2008-08-15 11:30:00,55.56,55.58,55.5,55.58,171000.0,24.5498,24.5586,24.5233,24.5586,171000.0
2008-08-15 11:35:00,55.57,55.57,55.5,55.51,78400.0,24.5542,24.5542,24.5233,24.5277,78400.0
2008-08-15 11:40:00,55.51,55.51,55.48,55.48,35300.0,24.5277,24.5277,24.5144,24.5144,35300.0
2008-08-15 11:45:00,55.47,55.5,55.44,55.46,51400.0,24.51,24.5233,24.4967,24.5056,51400.0
2008-08-15 11:50:00,55.45,55.53,55.41,55.49,84100.0,24.5012,24.5365,24.4835,24.5188,84100.0
2008-08-15 11:55:00,55.49,55.59,55.49,55.58,71100.0,24.5188,24.563,24.5188,24.5586,71100.0
2008-08-15 12:00:00,55.57,55.58,55.51,55.56,77300.0,24.5542,24.5586,24.5277,24.5498,77300.0
2008-08-15 12:05:00,55.56,55.57,55.43,55.47,122500.0,24.5498,24.5542,24.4923,24.51,122500.0
2008-08-15 12:10:00,55.46,55.6,55.42,55.51,118000.0,24.5056,24.5674,24.4879,24.5277,118000.0
2008-08-15 12:15:00,55.52,55.52,55.44,55.47,68900.0,24.5321,24.5321,24.4967,24.51,68900.0
2008-08-15 12:20:00,55.49,55.49,55.44,55.47,124900.0,24.5188,24.5188,24.4967,24.51,124900.0
2008-08-15 12:25:00,55.46,55.49,55.46,55.48,18700.0,24.5056,24.5188,24.5056,24.5144,18700.0
2008-08-15 12:30:00,55.49,55.51,55.47,55.47,63400.0,24.5188,24.5277,24.51,24.51,63400.0
2008-08-15 12:35:00,55.47,55.5,55.45,55.5,33800.0,24.51,24.5233,24.5012,24.5233,33800.0
2008-08-15 12:40:00,55.49,55.5,55.46,55.49,18600.0,24.5188,24.5233,24.5056,24.5188,18600.0
2008-08-15 12:45:00,55.5,55.5,55.47,55.49,50800.0,24.5233,24.5233,24.51,24.5188,50800.0
2008-08-15 12:50:00,55.49,55.5,55.47,55.48,37600.0,24.5188,24.5233,24.51,24.5144,37600.0
2008-08-15 12:55:00,55.47,55.49,55.46,55.46,55600.0,24.51,24.5188,24.5056,24.5056,55600.0
2008-08-15 13:00:00,55.46,55.47,55.42,55.43,32400.0,24.5056,24.51,24.4879,24.4923,32400.0
2008-08-15 13:05:00,55.44,55.46,55.42,55.42,23100.0,24.4967,24.5056,24.4879,24.4879,23100.0
2008-08-15 13:10:00,55.42,55.43,55.4,55.42,26900.0,24.4879,24.4923,24.4791,24.4879,26900.0
2008-08-15 13:15:00,55.41,55.43,55.38,55.42,56900.0,24.4835,24.4923,24.4702,24.4879,56900.0
2008-08-15 13:20:00,55.43,55.44,55.42,55.42,11200.0,24.4923,24.4967,24.4879,24.4879,11200.0
2008-08-15 13:25:00,55.42,55.44,55.41,55.41,27800.0,24.4879,24.4967,24.4835,24.4835,27800.0
2008-08-15 13:30:00,55.41,55.45,55.41,55.45,36100.0,24.4835,24.5012,24.4835,24.5012,36100.0
2008-08-15 13:35:00,55.45,55.51,55.44,55.45,27100.0,24.5012,24.5277,24.4967,24.5012,27100.0
2008-08-15 13:40:00,55.45,55.45,55.44,55.44,21700.0,24.5012,24.5012,24.4967,24.4967,21700.0
2008-08-15 13:45:00,55.44,55.47,55.43,55.43,48200.0,24.4967,24.51,24.4923,24.4923,48200.0
2008-08-15 13:50:00,55.43,55.45,55.41,55.44,68800.0,24.4923,24.5012,24.4835,24.4967,68800.0
2008-08-15 13:55:00,55.45,55.47,55.42,55.43,45100.0,24.5012,24.51,24.4879,24.4923,45100.0
2008-08-15 14:00:00,55.43,55.46,55.41,55.42,56200.0,24.4923,24.5056,24.4835,24.4879,56200.0
2008-08-15 14:05:00,55.41,55.42,55.37,55.38,77700.0,24.4835,24.4879,24.4658,24.4702,77700.0
2008-08-15 14:10:00,55.39,55.4,55.37,55.37,62100.0,24.4747,24.4791,24.4658,24.4658,62100.0
2008-08-15 14:15:00,55.38,55.4,55.37,55.38,68700.0,24.4702,24.4791,24.4658,24.4702,68700.0
2008-08-15 14:20:00,55.38,55.39,55.34,55.36,44800.0,24.4702,24.4747,24.4526,24.4614,44800.0
2008-08-15 14:25:00,55.37,55.4,55.32,55.32,88700.0,24.4658,24.4791,24.4437,24.4437,88700.0
2008-08-15 14:30:00,55.32,55.39,55.28,55.39,49500.0,24.4437,24.4747,24.426,24.4747,49500.0
2008-08-15 14:35:00,55.38,55.4,55.36,55.38,28100.0,24.4702,24.4791,24.4614,24.4702,28100.0
2008-08-15 14:40:00,55.39,55.45,55.37,55.4,47700.0,24.4747,24.5012,24.4658,24.4791,47700.0
2008-08-15 14:45:00,55.39,55.4,55.36,55.4,18700.0,24.4747,24.4791,24.4614,24.4791,18700.0
2008-08-15 14:50:00,55.4,55.53,55.38,55.46,43100.0,24.4791,24.5365,24.4702,24.5056,43100.0
2008-08-15 14:55:00,55.46,55.47,55.43,55.43,37000.0,24.5056,24.51,24.4923,24.4923,37000.0
2008-08-15 15:00:00,55.43,55.48,55.43,55.44,49300.0,24.4923,24.5144,24.4923,24.4967,49300.0
2008-08-15 15:05:00,55.43,55.48,55.43,55.44,46900.0,24.4923,24.5144,24.4923,24.4967,46900.0
2008-08-15 15:10:00,55.45,55.47,55.42,55.43,30400.0,24.5012,24.51,24.4879,24.4923,30400.0
2008-08-15 15:15:00,55.44,55.49,55.43,55.45,62500.0,24.4967,24.5188,24.4923,24.5012,62500.0
2008-08-15 15:20:00,55.44,55.5,55.42,55.42,75000.0,24.4967,24.5233,24.4879,24.4879,75000.0
2008-08-15 15:25:00,55.44,55.5,55.43,55.44,82100.0,24.4967,24.5233,24.4923,24.4967,82100.0
2008-08-15 15:30:00,55.44,55.46,55.4,55.44,71700.0,24.4967,24.5056,24.4791,24.4967,71700.0
2008-08-15 15:35:00,55.45,55.51,55.44,55.47,85400.0,24.5012,24.5277,24.4967,24.51,85400.0
2008-08-15 15:40:00,55.48,55.51,55.47,55.48,56800.0,24.5144,24.5277,24.51,24.5144,56800.0
2008-08-15 15:45:00,55.48,55.54,55.46,55.47,100900.0,24.5144,24.5409,24.5056,24.51,100900.0
2008-08-15 15:50:00,55.46,55.5,55.44,55.45,75200.0,24.5056,24.5233,24.4967,24.5012,75200.0
2008-08-15 15:55:00,55.45,55.59,55.43,55.53,150600.0,24.5012,24.563,24.4923,24.5365,150600.0
2008-08-18 09:30:00,55.66,55.66,55.1,55.49,178700.0,24.594,24.594,24.3465,24.5188,178700.0
2008-08-18 09:35:00,55.44,55.51,55.37,55.42,41700.0,24.4967,24.5277,24.4658,24.4879,41700.0
2008-08-18 09:40:00,55.39,55.49,55.34,55.44,65700.0,24.4747,24.5188,24.4526,24.4967,65700.0
2008-08-18 09:45:00,55.46,55.48,55.3,55.39,64600.0,24.5056,24.5144,24.4349,24.4747,64600.0
2008-08-18 09:50:00,55.41,55.47,55.3,55.47,51200.0,24.4835,24.51,24.4349,24.51,51200.0
2008-08-18 09:55:00,55.48,55.49,55.41,55.42,49900.0,24.5144,24.5188,24.4835,24.4879,49900.0
2008-08-18 10:00:00,55.42,55.45,55.36,55.42,48900.0,24.4879,24.5012,24.4614,24.4879,48900.0
2008-08-18 10:05:00,55.41,55.43,55.34,55.38,55200.0,24.4835,24.4923,24.4526,24.4702,55200.0
2008-08-18 10:10:00,55.39,55.43,55.35,55.37,75000.0,24.4747,24.4923,24.457,24.4658,75000.0
2008-08-18 10:15:00,55.37,55.43,55.37,55.43,23000.0,24.4658,24.4923,24.4658,24.4923,23000.0
2008-08-18 10:20:00,55.44,55.45,55.36,55.4,50300.0,24.4967,24.5012,24.4614,24.4791,50300.0
2008-08-18 10:25:00,55.4,55.46,55.4,55.44,96300.0,24.4791,24.5056,24.4791,24.4967,96300.0
2008-08-18 10:30:00,55.42,55.6,55.42,55.5,72400.0,24.4879,24.5674,24.4879,24.5233,72400.0
2008-08-18 10:35:00,55.5,55.57,55.47,55.5,40600.0,24.5233,24.5542,24.51,24.5233,40600.0
2008-08-18 10:40:00,55.51,55.63,55.5,55.51,54900.0,24.5277,24.5807,24.5233,24.5277,54900.0
2008-08-18 10:45:00,55.52,55.56,55.49,55.56,47100.0,24.5321,24.5498,24.5188,24.5498,47100.0
2008-08-18 10:50:00,55.57,55.68,55.55,55.59,55700.0,24.5542,24.6028,24.5453,24.563,55700.0
2008-08-18 10:55:00,55.6,55.62,55.54,55.6,34000.0,24.5674,24.5763,24.5409,24.5674,34000.0
2008-08-18 11:00:00,55.61,55.7,55.51,55.57,63800.0,24.5719,24.6116,24.5277,24.5542,63800.0
2008-08-18 11:05:00,55.58,55.59,55.55,55.58,24000.0,24.5586,24.563,24.5453,24.5586,24000.0
2008-08-18 11:10:00,55.58,55.6,55.42,55.43,138100.0,24.5586,24.5674,24.4879,24.4923,138100.0
2008-08-18 11:15:00,55.43,55.52,55.37,55.48,81800.0,24.4923,24.5321,24.4658,24.5144,81800.0
2008-08-18 11:20:00,55.49,55.54,55.45,55.48,53000.0,24.5188,24.5409,24.5012,24.5144,53000.0
2008-08-18 11:25:00,55.46,55.54,55.44,55.51,49000.0,24.5056,24.5409,24.4967,24.5277,49000.0
2008-08-18 11:30:00,55.51,55.52,55.45,55.46,45500.0,24.5277,24.5321,24.5012,24.5056,45500.0
2008-08-18 11:35:00,55.46,55.5,55.45,55.48,38100.0,24.5056,24.5233,24.5012,24.5144,38100.0
2008-08-18 11:40:00,55.47,55.5,55.45,55.46,41200.0,24.51,24.5233,24.5012,24.5056,41200.0
2008-08-18 11:45:00,55.45,55.48,55.4,55.41,43600.0,24.5012,24.5144,24.4791,24.4835,43600.0
2008-08-18 11:50:00,55.42,55.43,55.38,55.39,32500.0,24.4879,24.4923,24.4702,24.4747,32500.0
2008-08-18 11:55:00,55.38,55.39,55.21,55.24,80200.0,24.4702,24.4747,24.3951,24.4084,80200.0
2008-08-18 12:00:00,55.24,55.25,55.09,55.2,63900.0,24.4084,24.4128,24.3421,24.3907,63900.0
2008-08-18 12:05:00,55.2,55.27,55.18,55.26,47600.0,24.3907,24.4216,24.3819,24.4172,47600.0
2008-08-18 12:10:00,55.26,55.35,55.25,55.33,28700.0,24.4172,24.457,24.4128,24.4481,28700.0
2008-08-18 12:15:00,55.33,55.36,55.3,55.36,27100.0,24.4481,24.4614,24.4349,24.4614,27100.0
2008-08-18 12:20:00,55.35,55.4,55.33,55.33,51100.0,24.457,24.4791,24.4481,24.4481,51100.0
2008-08-18 12:25:00,55.33,55.44,55.32,55.43,36900.0,24.4481,24.4967,24.4437,24.4923,36900.0
2008-08-18 12:30:00,55.43,55.44,55.38,55.4,17200.0,24.4923,24.4967,24.4702,24.4791,17200.0
2008-08-18 12:35:00,55.4,55.41,55.32,55.32,21700.0,24.4791,24.4835,24.4437,24.4437,21700.0
2008-08-18 12:40:00,55.32,55.34,55.27,55.31,43300.0,24.4437,24.4526,24.4216,24.4393,43300.0
2008-08-18 12:45:00,55.31,55.37,55.27,55.31,53000.0,24.4393,24.4658,24.4216,24.4393,53000.0
2008-08-18 12:50:00,55.31,55.38,55.29,55.36,49200.0,24.4393,24.4702,24.4305,24.4614,49200.0
2008-08-18 12:55:00,55.35,55.36,55.31,55.33,40700.0,24.457,24.4614,24.4393,24.4481,40700.0
2008-08-18 13:00:00,55.34,55.34,55.28,55.29,131800.0,24.4526,24.4526,24.426,24.4305,131800.0
2008-08-18 13:05:00,55.3,55.31,55.16,55.21,56100.0,24.4349,24.4393,24.373,24.3951,56100.0
2008-08-18 13:10:00,55.2,55.2,55.06,55.07,48800.0,24.3907,24.3907,24.3288,24.3333,48800.0
2008-08-18 13:15:00,55.07,55.17,55.07,55.13,33100.0,24.3333,24.3774,24.3333,24.3598,33100.0
2008-08-18 13:20:00,55.12,55.18,55.09,55.18,32400.0,24.3553,24.3819,24.3421,24.3819,32400.0
2008-08-18 13:25:00,55.17,55.25,55.16,55.19,33900.0,24.3774,24.4128,24.373,24.3863,33900.0
2008-08-18 13:30:00,55.2,55.22,55.11,55.13,23500.0,24.3907,24.3995,24.3509,24.3598,23500.0
2008-08-18 13:35:00,55.13,55.24,55.13,55.19,27400.0,24.3598,24.4084,24.3598,24.3863,27400.0
2008-08-18 13:40:00,55.18,55.2,55.16,55.19,22500.0,24.3819,24.3907,24.373,24.3863,22500.0
2008-08-18 13:45:00,55.2,55.23,55.1,55.1,30300.0,24.3907,24.404,24.3465,24.3465,30300.0
2008-08-18 13:50:00,55.1,55.19,55.09,55.13,19300.0,24.3465,24.3863,24.3421,24.3598,19300.0
2008-08-18 13:55:00,55.14,55.19,55.1,55.12,47500.0,24.3642,24.3863,24.3465,24.3553,47500.0
2008-08-18 14:00:00,55.11,55.13,55.06,55.12,45900.0,24.3509,24.3598,24.3288,24.3553,45900.0
2008-08-18 14:05:00,55.11,55.13,55.1,55.1,9400.0,24.3509,24.3598,24.3465,24.3465,9400.0
2008-08-18 14:10:00,55.1,55.12,55.02,55.02,76600.0,24.3465,24.3553,24.3112,24.3112,76600.0
2008-08-18 14:15:00,55.02,55.04,55.0,55.02,129500.0,24.3112,24.32,24.3023,24.3112,129500.0
2008-08-18 14:20:00,55.03,55.1,55.02,55.02,43000.0,24.3156,24.3465,24.3112,24.3112,43000.0
2008-08-18 14:25:00,55.02,55.07,55.0,55.01,47800.0,24.3112,24.3333,24.3023,24.3067,47800.0
2008-08-18 14:30:00,55.02,55.08,55.0,55.01,33400.0,24.3112,24.3377,24.3023,24.3067,33400.0
2008-08-18 14:35:00,55.02,55.07,55.02,55.04,24500.0,24.3112,24.3333,24.3112,24.32,24500.0
2008-08-18 14:40:00,55.05,55.07,55.02,55.04,34600.0,24.3244,24.3333,24.3112,24.32,34600.0
2008-08-18 14:45:00,55.04,55.16,55.03,55.16,59200.0,24.32,24.373,24.3156,24.373,59200.0
2008-08-18 14:50:00,55.16,55.17,55.1,55.11,57400.0,24.373,24.3774,24.3465,24.3509,57400.0
2008-08-18 14:55:00,55.11,55.12,55.04,55.06,44800.0,24.3509,24.3553,24.32,24.3288,44800.0
2008-08-18 15:00:00,55.06,55.07,54.98,55.03,94300.0,24.3288,24.3333,24.2935,24.3156,94300.0
2008-08-18 15:05:00,55.02,55.04,55.0,55.01,53500.0,24.3112,24.32,24.3023,24.3067,53500.0
2008-08-18 15:10:00,55.01,55.03,55.0,55.01,58300.0,24.3067,24.3156,24.3023,24.3067,58300.0
2008-08-18 15:15:00,55.01,55.02,55.0,55.01,66400.0,24.3067,24.3112,24.3023,24.3067,66400.0
2008-08-18 15:20:00,55.0,55.04,55.0,55.02,123200.0,24.3023,24.32,24.3023,24.3112,123200.0
2008-08-18 15:25:00,55.02,55.03,55.0,55.0,63200.0,24.3112,24.3156,24.3023,24.3023,63200.0
2008-08-18 15:30:00,55.0,55.04,55.0,55.01,117000.0,24.3023,24.32,24.3023,24.3067,117000.0
2008-08-18 15:35:00,55.01,55.05,55.0,55.04,61800.0,24.3067,24.3244,24.3023,24.32,61800.0
2008-08-18 15:40:00,55.03,55.04,55.0,55.0,134400.0,24.3156,24.32,24.3023,24.3023,134400.0
2008-08-18 15:45:00,55.01,55.02,55.0,55.01,168000.0,24.3067,24.3112,24.3023,24.3067,168000.0
2008-08-18 15:50:00,55.0,55.07,54.91,55.06,164300.0,24.3023,24.3333,24.2626,24.3288,164300.0
2008-08-18 15:55:00,55.06,55.12,55.0,55.02,147800.0,24.3288,24.3553,24.3023,24.3112,147800.0
2008-08-19 09:30:00,54.76,55.17,54.76,55.11,124200.0,24.1963,24.3774,24.1963,24.3509,124200.0
2008-08-19 09:35:00,55.1,55.19,54.9,55.02,80300.0,24.3465,24.3863,24.2581,24.3112,80300.0
2008-08-19 09:40:00,55.06,55.19,54.87,55.11,58100.0,24.3288,24.3863,24.2449,24.3509,58100.0
2008-08-19 09:45:00,55.13,55.15,55.0,55.09,55300.0,24.3598,24.3686,24.3023,24.3421,55300.0
2008-08-19 09:50:00,55.1,55.13,54.89,55.01,94200.0,24.3465,24.3598,24.2537,24.3067,94200.0
2008-08-19 09:55:00,55.01,55.01,54.95,54.96,38400.0,24.3067,24.3067,24.2802,24.2847,38400.0
2008-08-19 10:00:00,54.97,55.11,54.88,55.09,83500.0,24.2891,24.3509,24.2493,24.3421,83500.0
2008-08-19 10:05:00,55.1,55.1,54.98,54.98,65800.0,24.3465,24.3465,24.2935,24.2935,65800.0
2008-08-19 10:10:00,54.99,55.05,54.97,55.0,93300.0,24.2979,24.3244,24.2891,24.3023,93300.0
2008-08-19 10:15:00,55.0,55.04,54.98,55.0,54200.0,24.3023,24.32,24.2935,24.3023,54200.0
2008-08-19 10:20:00,54.99,55.04,54.96,54.96,41800.0,24.2979,24.32,24.2847,24.2847,41800.0
2008-08-19 10:25:00,54.96,54.97,54.91,54.92,38400.0,24.2847,24.2891,24.2626,24.267,38400.0
2008-08-19 10:30:00,54.93,54.98,54.9,54.9,50000.0,24.2714,24.2935,24.2581,24.2581,50000.0
2008-08-19 10:35:00,54.91,54.95,54.9,54.92,44600.0,24.2626,24.2802,24.2581,24.267,44600.0
2008-08-19 10:40:00,54.92,54.98,54.92,54.93,37800.0,24.267,24.2935,24.267,24.2714,37800.0
2008-08-19 10:45:00,54.93,54.94,54.87,54.91,33100.0,24.2714,24.2758,24.2449,24.2626,33100.0
2008-08-19 10:50:00,54.91,54.91,54.87,54.87,74800.0,24.2626,24.2626,24.2449,24.2449,74800.0
2008-08-19 10:55:00,54.88,54.91,54.87,54.88,53800.0,24.2493,24.2626,24.2449,24.2493,53800.0
2008-08-19 11:00:00,54.88,54.89,54.86,54.88,48600.0,24.2493,24.2537,24.2405,24.2493,48600.0
2008-08-19 11:05:00,54.87,54.89,54.81,54.81,100500.0,24.2449,24.2537,24.2184,24.2184,100500.0
2008-08-19 11:10:00,54.81,54.85,54.8,54.82,43200.0,24.2184,24.236,24.214,24.2228,43200.0
2008-08-19 11:15:00,54.83,54.84,54.79,54.79,43300.0,24.2272,24.2316,24.2095,24.2095,43300.0
2008-08-19 11:20:00,54.79,54.81,54.78,54.8,24300.0,24.2095,24.2184,24.2051,24.214,24300.0
2008-08-19 11:25:00,54.8,54.82,54.79,54.79,18200.0,24.214,24.2228,24.2095,24.2095,18200.0
2008-08-19 11:30:00,54.8,54.84,54.77,54.83,51800.0,24.214,24.2316,24.2007,24.2272,51800.0
2008-08-19 11:35:00,54.82,54.82,54.62,54.7,47400.0,24.2228,24.2228,24.1344,24.1698,47400.0
2008-08-19 11:40:00,54.7,54.84,54.7,54.8,39900.0,24.1698,24.2316,24.1698,24.214,39900.0
2008-08-19 11:45:00,54.8,54.8,54.71,54.75,26300.0,24.214,24.214,24.1742,24.1919,26300.0
2008-08-19 11:50:00,54.75,54.77,54.67,54.69,43400.0,24.1919,24.2007,24.1565,24.1653,43400.0
2008-08-19 11:55:00,54.68,54.69,54.54,54.59,54000.0,24.1609,24.1653,24.0991,24.1212,54000.0
2008-08-19 12:00:00,54.59,54.67,54.55,54.56,50900.0,24.1212,24.1565,24.1035,24.1079,50900.0
2008-08-19 12:05:00,54.55,54.56,54.51,54.53,53700.0,24.1035,24.1079,24.0858,24.0947,53700.0
2008-08-19 12:10:00,54.54,54.54,54.48,54.48,71900.0,24.0991,24.0991,24.0726,24.0726,71900.0
2008-08-19 12:15:00,54.49,54.56,54.49,54.54,125300.0,24.077,24.1079,24.077,24.0991,125300.0
2008-08-19 12:20:00,54.54,54.58,54.54,54.58,38500.0,24.0991,24.1167,24.0991,24.1167,38500.0
2008-08-19 12:25:00,54.58,54.58,54.47,54.5,82600.0,24.1167,24.1167,24.0681,24.0814,82600.0
2008-08-19 12:30:00,54.5,54.51,54.48,54.49,12000.0,24.0814,24.0858,24.0726,24.077,12000.0
2008-08-19 12:35:00,54.5,54.53,54.49,54.5,25900.0,24.0814,24.0947,24.077,24.0814,25900.0
2008-08-19 12:40:00,54.51,54.55,54.51,54.53,60200.0,24.0858,24.1035,24.0858,24.0947,60200.0
2008-08-19 12:45:00,54.52,54.61,54.51,54.54,56300.0,24.0902,24.13,24.0858,24.0991,56300.0
2008-08-19 12:50:00,54.55,54.59,54.5,54.53,40300.0,24.1035,24.1212,24.0814,24.0947,40300.0
2008-08-19 12:55:00,54.53,54.56,54.48,54.49,42100.0,24.0947,24.1079,24.0726,24.077,42100.0
2008-08-19 13:00:00,54.48,54.53,54.48,54.52,35100.0,24.0726,24.0947,24.0726,24.0902,35100.0
2008-08-19 13:05:00,54.51,54.55,54.5,54.55,33900.0,24.0858,24.1035,24.0814,24.1035,33900.0
2008-08-19 13:10:00,54.55,54.56,54.49,54.56,60800.0,24.1035,24.1079,24.077,24.1079,60800.0
2008-08-19 13:15:00,54.55,54.56,54.52,54.53,49600.0,24.1035,24.1079,24.0902,24.0947,49600.0
2008-08-19 13:20:00,54.52,54.55,54.5,54.54,54900.0,24.0902,24.1035,24.0814,24.0991,54900.0
2008-08-19 13:25:00,54.53,54.57,54.53,54.56,43100.0,24.0947,24.1123,24.0947,24.1079,43100.0
2008-08-19 13:30:00,54.56,54.66,54.56,54.6,47000.0,24.1079,24.1521,24.1079,24.1256,47000.0
2008-08-19 13:35:00,54.6,54.61,54.58,54.59,30100.0,24.1256,24.13,24.1167,24.1212,30100.0
2008-08-19 13:40:00,54.59,54.68,54.55,54.56,72600.0,24.1212,24.1609,24.1035,24.1079,72600.0
2008-08-19 13:45:00,54.56,54.57,54.52,54.56,37000.0,24.1079,24.1123,24.0902,24.1079,37000.0
2008-08-19 13:50:00,54.55,54.58,54.53,54.56,48000.0,24.1035,24.1167,24.0947,24.1079,48000.0
2008-08-19 13:55:00,54.56,54.56,54.49,54.49,44600.0,24.1079,24.1079,24.077,24.077,44600.0
2008-08-19 14:00:00,54.49,54.51,54.48,54.5,48700.0,24.077,24.0858,24.0726,24.0814,48700.0
2008-08-19 14:05:00,54.49,54.53,54.46,54.52,65200.0,24.077,24.0947,24.0637,24.0902,65200.0
2008-08-19 14:10:00,54.51,54.52,54.47,54.51,44000.0,24.0858,24.0902,24.0681,24.0858,44000.0
2008-08-19 14:15:00,54.51,54.54,54.46,54.47,51500.0,24.0858,24.0991,24.0637,24.0681,51500.0
2008-08-19 14:20:00,54.47,54.49,54.45,54.47,51300.0,24.0681,24.077,24.0593,24.0681,51300.0
2008-08-19 14:25:00,54.47,54.51,54.45,54.45,84700.0,24.0681,24.0858,24.0593,24.0593,84700.0
2008-08-19 14:30:00,54.45,54.48,54.45,54.46,111800.0,24.0593,24.0726,24.0593,24.0637,111800.0
2008-08-19 14:35:00,54.46,54.5,54.45,54.5,42400.0,24.0637,24.0814,24.0593,24.0814,42400.0
2008-08-19 14:40:00,54.49,54.5,54.46,54.48,42200.0,24.077,24.0814,24.0637,24.0726,42200.0
2008-08-19 14:45:00,54.48,54.5,54.46,54.48,66400.0,24.0726,24.0814,24.0637,24.0726,66400.0
2008-08-19 14:50:00,54.47,54.5,54.45,54.45,100500.0,24.0681,24.0814,24.0593,24.0593,100500.0
2008-08-19 14:55:00,54.45,54.48,54.45,54.46,127100.0,24.0593,24.0726,24.0593,24.0637,127100.0
2008-08-19 15:00:00,54.47,54.47,54.45,54.45,61500.0,24.0681,24.0681,24.0593,24.0593,61500.0
2008-08-19 15:05:00,54.46,54.48,54.45,54.46,63400.0,24.0637,24.0726,24.0593,24.0637,63400.0
2008-08-19 15:10:00,54.46,54.48,54.45,54.48,45900.0,24.0637,24.0726,24.0593,24.0726,45900.0
2008-08-19 15:15:00,54.48,54.49,54.45,54.47,50300.0,24.0726,24.077,24.0593,24.0681,50300.0
2008-08-19 15:20:00,54.46,54.58,54.45,54.53,116900.0,24.0637,24.1167,24.0593,24.0947,116900.0
2008-08-19 15:25:00,54.52,54.56,54.47,54.5,84900.0,24.0902,24.1079,24.0681,24.0814,84900.0
2008-08-19 15:30:00,54.5,54.51,54.45,54.46,53200.0,24.0814,24.0858,24.0593,24.0637,53200.0
2008-08-19 15:35:00,54.46,54.49,54.45,54.45,93300.0,24.0637,24.077,24.0593,24.0593,93300.0
2008-08-19 15:40:00,54.45,54.5,54.45,54.47,170900.0,24.0593,24.0814,24.0593,24.0681,170900.0
2008-08-19 15:45:00,54.47,54.52,54.45,54.46,180400.0,24.0681,24.0902,24.0593,24.0637,180400.0
2008-08-19 15:50:00,54.47,54.58,54.46,54.58,176300.0,24.0681,24.1167,24.0637,24.1167,176300.0
2008-08-19 15:55:00,54.58,54.62,54.45,54.51,448200.0,24.1167,24.1344,24.0593,24.0858,448200.0
2008-08-20 09:30:00,54.7,54.7,54.21,54.23,166700.0,24.1698,24.1698,23.9533,23.9621,166700.0
2008-08-20 09:35:00,54.22,54.4,54.1,54.26,76100.0,23.9577,24.0372,23.9047,23.9753,76100.0
2008-08-20 09:40:00,54.27,54.29,54.13,54.15,62900.0,23.9798,23.9886,23.9179,23.9267,62900.0
2008-08-20 09:45:00,54.13,54.32,54.09,54.24,67800.0,23.9179,24.0019,23.9002,23.9665,67800.0
2008-08-20 09:50:00,54.24,54.27,54.1,54.12,81200.0,23.9665,23.9798,23.9047,23.9135,81200.0
2008-08-20 09:55:00,54.12,54.21,54.07,54.13,174600.0,23.9135,23.9533,23.8914,23.9179,174600.0
2008-08-20 10:00:00,54.15,54.27,54.1,54.27,60900.0,23.9267,23.9798,23.9047,23.9798,60900.0
2008-08-20 10:05:00,54.26,54.28,54.18,54.25,79500.0,23.9753,23.9842,23.94,23.9709,79500.0
2008-08-20 10:10:00,54.25,54.26,54.2,54.25,137700.0,23.9709,23.9753,23.9488,23.9709,137700.0
2008-08-20 10:15:00,54.25,54.32,54.2,54.26,78300.0,23.9709,24.0019,23.9488,23.9753,78300.0
2008-08-20 10:20:00,54.26,54.31,54.22,54.26,104100.0,23.9753,23.9974,23.9577,23.9753,104100.0
2008-08-20 10:25:00,54.26,54.37,54.22,54.36,47200.0,23.9753,24.024,23.9577,24.0195,47200.0
2008-08-20 10:30:00,54.36,54.59,54.36,54.51,49200.0,24.0195,24.1212,24.0195,24.0858,49200.0
2008-08-20 10:35:00,54.52,54.6,54.24,54.28,69900.0,24.0902,24.1256,23.9665,23.9842,69900.0
2008-08-20 10:40:00,54.28,54.39,54.28,54.39,42400.0,23.9842,24.0328,23.9842,24.0328,42400.0
2008-08-20 10:45:00,54.39,54.43,54.35,54.42,43900.0,24.0328,24.0505,24.0151,24.046,43900.0
2008-08-20 10:50:00,54.42,54.48,54.36,54.4,38400.0,24.046,24.0726,24.0195,24.0372,38400.0
2008-08-20 10:55:00,54.4,54.44,54.35,54.4,33500.0,24.0372,24.0549,24.0151,24.0372,33500.0
2008-08-20 11:00:00,54.4,54.46,54.37,54.44,47500.0,24.0372,24.0637,24.024,24.0549,47500.0
2008-08-20 11:05:00,54.45,54.57,54.44,54.51,71000.0,24.0593,24.1123,24.0549,24.0858,71000.0
2008-08-20 11:10:00,54.51,54.66,54.51,54.57,52500.0,24.0858,24.1521,24.0858,24.1123,52500.0
2008-08-20 11:15:00,54.57,54.57,54.39,54.52,51500.0,24.1123,24.1123,24.0328,24.0902,51500.0
2008-08-20 11:20:00,54.51,54.6,54.42,54.6,23500.0,24.0858,24.1256,24.046,24.1256,23500.0
2008-08-20 11:25:00,54.6,54.63,54.51,54.61,39200.0,24.1256,24.1388,24.0858,24.13,39200.0
2008-08-20 11:30:00,54.62,54.62,54.46,54.49,37100.0,24.1344,24.1344,24.0637,24.077,37100.0
2008-08-20 11:35:00,54.49,54.54,54.45,54.46,46200.0,24.077,24.0991,24.0593,24.0637,46200.0
2008-08-20 11:40:00,54.47,54.51,54.36,54.47,39800.0,24.0681,24.0858,24.0195,24.0681,39800.0
2008-08-20 11:45:00,54.46,54.47,54.35,54.38,26400.0,24.0637,24.0681,24.0151,24.0284,26400.0
2008-08-20 11:50:00,54.38,54.46,54.36,54.46,9300.0,24.0284,24.0637,24.0195,24.0637,9300.0
2008-08-20 11:55:00,54.43,54.46,54.38,54.38,20800.0,24.0505,24.0637,24.0284,24.0284,20800.0
2008-08-20 12:00:00,54.38,54.4,54.32,54.37,47500.0,24.0284,24.0372,24.0019,24.024,47500.0
2008-08-20 12:05:00,54.38,54.41,54.33,54.36,25200.0,24.0284,24.0416,24.0063,24.0195,25200.0
2008-08-20 12:10:00,54.36,54.41,54.35,54.39,20900.0,24.0195,24.0416,24.0151,24.0328,20900.0
2008-08-20 12:15:00,54.4,54.46,54.35,54.4,44800.0,24.0372,24.0637,24.0151,24.0372,44800.0
2008-08-20 12:20:00,54.4,54.5,54.38,54.5,18800.0,24.0372,24.0814,24.0284,24.0814,18800.0
2008-08-20 12:25:00,54.49,54.5,54.45,54.45,22600.0,24.077,24.0814,24.0593,24.0593,22600.0
2008-08-20 12:30:00,54.45,54.48,54.41,54.41,18500.0,24.0593,24.0726,24.0416,24.0416,18500.0
2008-08-20 12:35:00,54.4,54.44,54.39,54.39,17400.0,24.0372,24.0549,24.0328,24.0328,17400.0
2008-08-20 12:40:00,54.39,54.47,54.39,54.42,17200.0,24.0328,24.0681,24.0328,24.046,17200.0
2008-08-20 12:45:00,54.42,54.43,54.37,54.37,18200.0,24.046,24.0505,24.024,24.024,18200.0
2008-08-20 12:50:00,54.37,54.4,54.36,54.39,14300.0,24.024,24.0372,24.0195,24.0328,14300.0
2008-08-20 12:55:00,54.39,54.42,54.39,54.42,13000.0,24.0328,24.046,24.0328,24.046,13000.0
2008-08-20 13:00:00,54.42,54.43,54.38,54.41,20500.0,24.046,24.0505,24.0284,24.0416,20500.0
2008-08-20 13:05:00,54.4,54.51,54.4,54.47,37300.0,24.0372,24.0858,24.0372,24.0681,37300.0
2008-08-20 13:10:00,54.46,54.52,54.46,54.49,20500.0,24.0637,24.0902,24.0637,24.077,20500.0
2008-08-20 13:15:00,54.47,54.49,54.43,54.43,24300.0,24.0681,24.077,24.0505,24.0505,24300.0
2008-08-20 13:20:00,54.44,54.47,54.36,54.38,26400.0,24.0549,24.0681,24.0195,24.0284,26400.0
2008-08-20 13:25:00,54.38,54.48,54.37,54.45,51700.0,24.0284,24.0726,24.024,24.0593,51700.0
2008-08-20 13:30:00,54.46,54.48,54.39,54.39,39800.0,24.0637,24.0726,24.0328,24.0328,39800.0
2008-08-20 13:35:00,54.4,54.42,54.34,54.36,30500.0,24.0372,24.046,24.0107,24.0195,30500.0
2008-08-20 13:40:00,54.34,54.37,54.34,54.35,26700.0,24.0107,24.024,24.0107,24.0151,26700.0
2008-08-20 13:45:00,54.35,54.38,54.3,54.34,85900.0,24.0151,24.0284,23.993,24.0107,85900.0
2008-08-20 13:50:00,54.35,54.35,54.3,54.31,31600.0,24.0151,24.0151,23.993,23.9974,31600.0
2008-08-20 13:55:00,54.31,54.37,54.3,54.37,47400.0,23.9974,24.024,23.993,24.024,47400.0
2008-08-20 14:00:00,54.37,54.37,54.25,54.25,62600.0,24.024,24.024,23.9709,23.9709,62600.0
2008-08-20 14:05:00,54.25,54.29,54.25,54.25,22100.0,23.9709,23.9886,23.9709,23.9709,22100.0
2008-08-20 14:10:00,54.25,54.31,54.25,54.3,27200.0,23.9709,23.9974,23.9709,23.993,27200.0
2008-08-20 14:15:00,54.31,54.39,54.28,54.35,73600.0,23.9974,24.0328,23.9842,24.0151,73600.0
2008-08-20 14:20:00,54.33,54.39,54.26,54.29,34500.0,24.0063,24.0328,23.9753,23.9886,34500.0
2008-08-20 14:25:00,54.3,54.33,54.27,54.28,20900.0,23.993,24.0063,23.9798,23.9842,20900.0
2008-08-20 14:30:00,54.28,54.29,54.2,54.21,49200.0,23.9842,23.9886,23.9488,23.9533,49200.0
2008-08-20 14:35:00,54.21,54.32,54.21,54.24,46800.0,23.9533,24.0019,23.9533,23.9665,46800.0
2008-08-20 14:40:00,54.24,54.3,54.22,54.25,32300.0,23.9665,23.993,23.9577,23.9709,32300.0
2008-08-20 14:45:00,54.25,54.35,54.17,54.17,46500.0,23.9709,24.0151,23.9356,23.9356,46500.0
2008-08-20 14:50:00,54.17,54.25,54.14,54.25,32600.0,23.9356,23.9709,23.9223,23.9709,32600.0
2008-08-20 14:55:00,54.25,54.29,54.24,54.25,53500.0,23.9709,23.9886,23.9665,23.9709,53500.0
2008-08-20 15:00:00,54.25,54.32,54.25,54.27,72100.0,23.9709,24.0019,23.9709,23.9798,72100.0
2008-08-20 15:05:00,54.27,54.28,54.24,54.24,29900.0,23.9798,23.9842,23.9665,23.9665,29900.0
2008-08-20 15:10:00,54.25,54.28,54.24,54.28,17100.0,23.9709,23.9842,23.9665,23.9842,17100.0
2008-08-20 15:15:00,54.29,54.34,54.28,54.32,61800.0,23.9886,24.0107,23.9842,24.0019,61800.0
2008-08-20 15:20:00,54.32,54.33,54.26,54.27,67500.0,24.0019,24.0063,23.9753,23.9798,67500.0
2008-08-20 15:25:00,54.27,54.3,54.27,54.28,32300.0,23.9798,23.993,23.9798,23.9842,32300.0
2008-08-20 15:30:00,54.28,54.3,54.24,54.26,55000.0,23.9842,23.993,23.9665,23.9753,55000.0
2008-08-20 15:35:00,54.28,54.44,54.26,54.35,65700.0,23.9842,24.0549,23.9753,24.0151,65700.0
2008-08-20 15:40:00,54.35,54.53,54.32,54.5,104800.0,24.0151,24.0947,24.0019,24.0814,104800.0
2008-08-20 15:45:00,54.5,54.66,54.47,54.6,116300.0,24.0814,24.1521,24.0681,24.1256,116300.0
2008-08-20 15:50:00,54.59,54.64,54.54,54.6,119400.0,24.1212,24.1433,24.0991,24.1256,119400.0
2008-08-20 15:55:00,54.6,54.7,54.6,54.66,97100.0,24.1256,24.1698,24.1256,24.1521,97100.0
2008-08-21 09:30:00,54.2,54.46,54.01,54.01,116300.0,23.9488,24.0637,23.8649,23.8649,116300.0
2008-08-21 09:35:00,54.01,54.1,54.0,54.05,70000.0,23.8649,23.9047,23.8605,23.8826,70000.0
2008-08-21 09:40:00,54.05,54.06,53.86,53.93,143200.0,23.8826,23.887,23.7986,23.8295,143200.0
2008-08-21 09:45:00,53.94,53.95,53.55,53.59,133800.0,23.834,23.8384,23.6616,23.6793,133800.0
2008-08-21 09:50:00,53.56,54.1,53.56,54.09,84100.0,23.666,23.9047,23.666,23.9002,84100.0
2008-08-21 09:55:00,54.11,54.11,53.94,53.96,46000.0,23.9091,23.9091,23.834,23.8428,46000.0
2008-08-21 10:00:00,53.95,54.09,53.84,54.04,29400.0,23.8384,23.9002,23.7898,23.8781,29400.0
2008-08-21 10:05:00,54.06,54.06,53.7,53.81,29500.0,23.887,23.887,23.7279,23.7765,29500.0
2008-08-21 10:10:00,53.79,53.82,53.71,53.73,35200.0,23.7677,23.7809,23.7323,23.7412,35200.0
2008-08-21 10:15:00,53.73,54.13,53.73,54.13,27600.0,23.7412,23.9179,23.7412,23.9179,27600.0
2008-08-21 10:20:00,54.11,54.21,53.88,53.91,73500.0,23.9091,23.9533,23.8074,23.8207,73500.0
2008-08-21 10:25:00,53.9,53.93,53.82,53.93,28800.0,23.8163,23.8295,23.7809,23.8295,28800.0
2008-08-21 10:30:00,53.94,54.26,53.94,54.12,117700.0,23.834,23.9753,23.834,23.9135,117700.0
2008-08-21 10:35:00,54.13,54.24,53.95,53.96,28600.0,23.9179,23.9665,23.8384,23.8428,28600.0
2008-08-21 10:40:00,53.97,54.07,53.83,53.85,37000.0,23.8472,23.8914,23.7853,23.7942,37000.0
2008-08-21 10:45:00,53.86,54.07,53.83,54.06,26300.0,23.7986,23.8914,23.7853,23.887,26300.0
2008-08-21 10:50:00,54.06,54.11,53.79,53.85,31900.0,23.887,23.9091,23.7677,23.7942,31900.0
2008-08-21 10:55:00,53.85,54.1,53.84,54.1,20900.0,23.7942,23.9047,23.7898,23.9047,20900.0
2008-08-21 11:00:00,54.1,54.1,53.85,53.88,27800.0,23.9047,23.9047,23.7942,23.8074,27800.0
2008-08-21 11:05:00,53.92,53.94,53.86,53.88,21500.0,23.8251,23.834,23.7986,23.8074,21500.0
2008-08-21 11:10:00,53.9,54.17,53.89,54.14,35800.0,23.8163,23.9356,23.8119,23.9223,35800.0
2008-08-21 11:15:00,54.15,54.15,53.96,54.05,48200.0,23.9267,23.9267,23.8428,23.8826,48200.0
2008-08-21 11:20:00,54.09,54.22,54.06,54.15,31500.0,23.9002,23.9577,23.887,23.9267,31500.0
2008-08-21 11:25:00,54.15,54.35,54.15,54.2,53600.0,23.9267,24.0151,23.9267,23.9488,53600.0
2008-08-21 11:30:00,54.2,54.22,54.08,54.12,29200.0,23.9488,23.9577,23.8958,23.9135,29200.0
2008-08-21 11:35:00,54.14,54.27,54.13,54.14,35000.0,23.9223,23.9798,23.9179,23.9223,35000.0
2008-08-21 11:40:00,54.14,54.24,54.06,54.2,38300.0,23.9223,23.9665,23.887,23.9488,38300.0
2008-08-21 11:45:00,54.23,54.29,54.05,54.05,32500.0,23.9621,23.9886,23.8826,23.8826,32500.0
2008-08-21 11:50:00,54.05,54.22,54.05,54.22,16000.0,23.8826,23.9577,23.8826,23.9577,16000.0
2008-08-21 11:55:00,54.22,54.25,54.16,54.22,22700.0,23.9577,23.9709,23.9312,23.9577,22700.0
2008-08-21 12:00:00,54.25,54.47,54.24,54.47,42400.0,23.9709,24.0681,23.9665,24.0681,42400.0
2008-08-21 12:05:00,54.47,54.53,54.45,54.48,68900.0,24.0681,24.0947,24.0593,24.0726,68900.0
2008-08-21 12:10:00,54.49,54.52,54.43,54.52,42700.0,24.077,24.0902,24.0505,24.0902,42700.0
2008-08-21 12:15:00,54.51,54.59,54.5,54.57,39800.0,24.0858,24.1212,24.0814,24.1123,39800.0
2008-08-21 12:20:00,54.56,54.68,54.53,54.64,67000.0,24.1079,24.1609,24.0947,24.1433,67000.0
2008-08-21 12:25:00,54.63,54.66,54.6,54.66,29200.0,24.1388,24.1521,24.1256,24.1521,29200.0
2008-08-21 12:30:00,54.66,54.74,54.64,54.73,19100.0,24.1521,24.1874,24.1433,24.183,19100.0
2008-08-21 12:35:00,54.73,54.86,54.73,54.77,89000.0,24.183,24.2405,24.183,24.2007,89000.0
2008-08-21 12:40:00,54.78,54.83,54.74,54.81,41800.0,24.2051,24.2272,24.1874,24.2184,41800.0
2008-08-21 12:45:00,54.81,54.95,54.8,54.93,37500.0,24.2184,24.2802,24.214,24.2714,37500.0
2008-08-21 12:50:00,54.94,54.95,54.79,54.83,72300.0,24.2758,24.2802,24.2095,24.2272,72300.0
2008-08-21 12:55:00,54.83,54.86,54.8,54.82,38300.0,24.2272,24.2405,24.214,24.2228,38300.0
2008-08-21 13:00:00,54.82,54.86,54.78,54.8,44400.0,24.2228,24.2405,24.2051,24.214,44400.0
2008-08-21 13:05:00,54.79,54.81,54.72,54.75,61800.0,24.2095,24.2184,24.1786,24.1919,61800.0
2008-08-21 13:10:00,54.74,54.84,54.7,54.83,31600.0,24.1874,24.2316,24.1698,24.2272,31600.0
2008-08-21 13:15:00,54.83,54.95,54.79,54.95,46200.0,24.2272,24.2802,24.2095,24.2802,46200.0
2008-08-21 13:20:00,54.97,55.0,54.94,54.96,72000.0,24.2891,24.3023,24.2758,24.2847,72000.0
2008-08-21 13:25:00,54.96,54.98,54.91,54.91,65400.0,24.2847,24.2935,24.2626,24.2626,65400.0
2008-08-21 13:30:00,54.92,54.92,54.87,54.9,23000.0,24.267,24.267,24.2449,24.2581,23000.0
2008-08-21 13:35:00,54.92,55.02,54.92,54.97,61200.0,24.267,24.3112,24.267,24.2891,61200.0
2008-08-21 13:40:00,54.97,55.01,54.94,54.97,37800.0,24.2891,24.3067,24.2758,24.2891,37800.0
2008-08-21 13:45:00,54.97,54.98,54.84,54.88,69600.0,24.2891,24.2935,24.2316,24.2493,69600.0
2008-08-21 13:50:00,54.86,54.87,54.79,54.79,56800.0,24.2405,24.2449,24.2095,24.2095,56800.0
2008-08-21 13:55:00,54.79,54.82,54.53,54.53,108800.0,24.2095,24.2228,24.0947,24.0947,108800.0
2008-08-21 14:00:00,54.53,54.62,54.51,54.61,30500.0,24.0947,24.1344,24.0858,24.13,30500.0
2008-08-21 14:05:00,54.62,54.7,54.58,54.68,25200.0,24.1344,24.1698,24.1167,24.1609,25200.0
2008-08-21 14:10:00,54.65,54.81,54.58,54.81,28900.0,24.1477,24.2184,24.1167,24.2184,28900.0
2008-08-21 14:15:00,54.8,54.82,54.73,54.78,27500.0,24.214,24.2228,24.183,24.2051,27500.0
2008-08-21 14:20:00,54.77,54.79,54.74,54.79,19400.0,24.2007,24.2095,24.1874,24.2095,19400.0
2008-08-21 14:25:00,54.77,54.85,54.75,54.8,27800.0,24.2007,24.236,24.1919,24.214,27800.0
2008-08-21 14:30:00,54.79,54.96,54.77,54.91,33200.0,24.2095,24.2847,24.2007,24.2626,33200.0
2008-08-21 14:35:00,54.89,54.98,54.88,54.95,35200.0,24.2537,24.2935,24.2493,24.2802,35200.0
2008-08-21 14:40:00,54.94,54.98,54.87,54.93,52500.0,24.2758,24.2935,24.2449,24.2714,52500.0
2008-08-21 14:45:00,54.93,54.96,54.87,54.94,51100.0,24.2714,24.2847,24.2449,24.2758,51100.0
2008-08-21 14:50:00,54.95,54.97,54.89,54.91,21300.0,24.2802,24.2891,24.2537,24.2626,21300.0
2008-08-21 14:55:00,54.91,54.94,54.86,54.89,20300.0,24.2626,24.2758,24.2405,24.2537,20300.0
2008-08-21 15:00:00,54.89,54.95,54.89,54.94,20600.0,24.2537,24.2802,24.2537,24.2758,20600.0
2008-08-21 15:05:00,54.94,54.96,54.85,54.87,24400.0,24.2758,24.2847,24.236,24.2449,24400.0
2008-08-21 15:10:00,54.88,55.04,54.86,54.92,41200.0,24.2493,24.32,24.2405,24.267,41200.0
2008-08-21 15:15:00,54.92,54.94,54.83,54.84,25200.0,24.267,24.2758,24.2272,24.2316,25200.0
2008-08-21 15:20:00,54.85,54.95,54.79,54.93,35900.0,24.236,24.2802,24.2095,24.2714,35900.0
2008-08-21 15:25:00,54.93,55.05,54.89,55.05,48700.0,24.2714,24.3244,24.2537,24.3244,48700.0
2008-08-21 15:30:00,55.04,55.05,54.91,55.04,57100.0,24.32,24.3244,24.2626,24.32,57100.0
2008-08-21 15:35:00,55.04,55.04,54.92,54.92,42900.0,24.32,24.32,24.267,24.267,42900.0
2008-08-21 15:40:00,54.92,54.92,54.78,54.79,87700.0,24.267,24.267,24.2051,24.2095,87700.0
2008-08-21 15:45:00,54.78,54.81,54.72,54.78,120500.0,24.2051,24.2184,24.1786,24.2051,120500.0
2008-08-21 15:50:00,54.78,54.83,54.76,54.82,86300.0,24.2051,24.2272,24.1963,24.2228,86300.0
2008-08-21 15:55:00,54.81,54.91,54.8,54.82,106600.0,24.2184,24.2626,24.214,24.2228,106600.0
2008-08-22 09:30:00,55.0,55.0,54.74,55.0,145100.0,24.3023,24.3023,24.1874,24.3023,145100.0
2008-08-22 09:35:00,54.97,54.99,54.89,54.94,34500.0,24.2891,24.2979,24.2537,24.2758,34500.0
2008-08-22 09:40:00,54.95,55.13,54.91,54.97,62400.0,24.2802,24.3598,24.2626,24.2891,62400.0
2008-08-22 09:45:00,54.97,55.16,54.76,54.76,84500.0,24.2891,24.373,24.1963,24.1963,84500.0
2008-08-22 09:50:00,54.75,54.86,54.61,54.7,90300.0,24.1919,24.2405,24.13,24.1698,90300.0
2008-08-22 09:55:00,54.69,54.77,54.57,54.65,47300.0,24.1653,24.2007,24.1123,24.1477,47300.0
2008-08-22 10:00:00,54.67,54.79,54.63,54.72,37300.0,24.1565,24.2095,24.1388,24.1786,37300.0
2008-08-22 10:05:00,54.72,54.86,54.61,54.64,42300.0,24.1786,24.2405,24.13,24.1433,42300.0
2008-08-22 10:10:00,54.65,54.68,54.56,54.6,25100.0,24.1477,24.1609,24.1079,24.1256,25100.0
2008-08-22 10:15:00,54.6,54.64,54.51,54.62,57100.0,24.1256,24.1433,24.0858,24.1344,57100.0
2008-08-22 10:20:00,54.61,54.83,54.6,54.76,53000.0,24.13,24.2272,24.1256,24.1963,53000.0
2008-08-22 10:25:00,54.76,54.9,54.73,54.9,31300.0,24.1963,24.2581,24.183,24.2581,31300.0
2008-08-22 10:30:00,54.9,55.02,54.85,54.92,41900.0,24.2581,24.3112,24.236,24.267,41900.0
2008-08-22 10:35:00,54.94,55.0,54.84,54.86,43800.0,24.2758,24.3023,24.2316,24.2405,43800.0
2008-08-22 10:40:00,54.85,54.89,54.74,54.74,36100.0,24.236,24.2537,24.1874,24.1874,36100.0
2008-08-22 10:45:00,54.75,54.81,54.71,54.75,36300.0,24.1919,24.2184,24.1742,24.1919,36300.0
2008-08-22 10:50:00,54.76,54.87,54.65,54.65,28100.0,24.1963,24.2449,24.1477,24.1477,28100.0
2008-08-22 10:55:00,54.64,54.76,54.64,54.74,27700.0,24.1433,24.1963,24.1433,24.1874,27700.0
2008-08-22 11:00:00,54.75,54.85,54.72,54.85,39000.0,24.1919,24.236,24.1786,24.236,39000.0
2008-08-22 11:05:00,54.85,54.87,54.77,54.85,28000.0,24.236,24.2449,24.2007,24.236,28000.0
2008-08-22 11:10:00,54.85,54.92,54.83,54.88,33300.0,24.236,24.267,24.2272,24.2493,33300.0
2008-08-22 11:15:00,54.9,55.0,54.89,54.97,54100.0,24.2581,24.3023,24.2537,24.2891,54100.0
2008-08-22 11:20:00,54.96,55.03,54.94,55.03,37800.0,24.2847,24.3156,24.2758,24.3156,37800.0
2008-08-22 11:25:00,55.04,55.06,54.85,54.89,26600.0,24.32,24.3288,24.236,24.2537,26600.0
2008-08-22 11:30:00,54.91,55.08,54.89,54.91,38700.0,24.2626,24.3377,24.2537,24.2626,38700.0
2008-08-22 11:35:00,54.93,55.06,54.88,54.96,31200.0,24.2714,24.3288,24.2493,24.2847,31200.0
2008-08-22 11:40:00,54.96,55.02,54.86,54.97,34300.0,24.2847,24.3112,24.2405,24.2891,34300.0
2008-08-22 11:45:00,54.99,55.01,54.9,54.9,22100.0,24.2979,24.3067,24.2581,24.2581,22100.0
2008-08-22 11:50:00,54.91,54.96,54.83,54.83,12600.0,24.2626,24.2847,24.2272,24.2272,12600.0
2008-08-22 11:55:00,54.84,54.93,54.79,54.91,21200.0,24.2316,24.2714,24.2095,24.2626,21200.0
2008-08-22 12:00:00,54.91,54.97,54.7,54.72,31800.0,24.2626,24.2891,24.1698,24.1786,31800.0
2008-08-22 12:05:00,54.72,54.75,54.71,54.74,17100.0,24.1786,24.1919,24.1742,24.1874,17100.0
2008-08-22 12:10:00,54.72,54.73,54.67,54.69,12600.0,24.1786,24.183,24.1565,24.1653,12600.0
2008-08-22 12:15:00,54.7,54.7,54.64,54.64,37000.0,24.1698,24.1698,24.1433,24.1433,37000.0
2008-08-22 12:20:00,54.64,54.69,54.55,54.69,94500.0,24.1433,24.1653,24.1035,24.1653,94500.0
2008-08-22 12:25:00,54.69,54.75,54.64,54.65,15100.0,24.1653,24.1919,24.1433,24.1477,15100.0
2008-08-22 12:30:00,54.64,54.71,54.6,54.65,45900.0,24.1433,24.1742,24.1256,24.1477,45900.0
2008-08-22 12:35:00,54.65,54.67,54.53,54.53,17800.0,24.1477,24.1565,24.0947,24.0947,17800.0
2008-08-22 12:40:00,54.54,54.58,54.51,54.54,16800.0,24.0991,24.1167,24.0858,24.0991,16800.0
2008-08-22 12:45:00,54.54,54.54,54.42,54.44,28300.0,24.0991,24.0991,24.046,24.0549,28300.0
2008-08-22 12:50:00,54.43,54.54,54.41,54.53,9500.0,24.0505,24.0991,24.0416,24.0947,9500.0
2008-08-22 12:55:00,54.52,54.61,54.52,54.59,20200.0,24.0902,24.13,24.0902,24.1212,20200.0
2008-08-22 13:00:00,54.58,54.75,54.55,54.67,28200.0,24.1167,24.1919,24.1035,24.1565,28200.0
2008-08-22 13:05:00,54.66,54.75,54.63,54.75,19400.0,24.1521,24.1919,24.1388,24.1919,19400.0
2008-08-22 13:10:00,54.74,54.88,54.72,54.86,32400.0,24.1874,24.2493,24.1786,24.2405,32400.0
2008-08-22 13:15:00,54.86,54.89,54.79,54.82,23900.0,24.2405,24.2537,24.2095,24.2228,23900.0
2008-08-22 13:20:00,54.83,54.88,54.79,54.81,41000.0,24.2272,24.2493,24.2095,24.2184,41000.0
2008-08-22 13:25:00,54.79,54.93,54.79,54.91,18400.0,24.2095,24.2714,24.2095,24.2626,18400.0
2008-08-22 13:30:00,54.9,55.07,54.89,54.92,63300.0,24.2581,24.3333,24.2537,24.267,63300.0
2008-08-22 13:35:00,54.91,54.91,54.79,54.87,39200.0,24.2626,24.2626,24.2095,24.2449,39200.0
2008-08-22 13:40:00,54.87,54.94,54.8,54.91,34800.0,24.2449,24.2758,24.214,24.2626,34800.0
2008-08-22 13:45:00,54.91,54.95,54.88,54.91,21500.0,24.2626,24.2802,24.2493,24.2626,21500.0
2008-08-22 13:50:00,54.91,55.02,54.9,54.97,23800.0,24.2626,24.3112,24.2581,24.2891,23800.0
2008-08-22 13:55:00,54.97,55.05,54.94,55.03,29400.0,24.2891,24.3244,24.2758,24.3156,29400.0
2008-08-22 14:00:00,55.03,55.1,55.01,55.06,31700.0,24.3156,24.3465,24.3067,24.3288,31700.0
2008-08-22 14:05:00,55.05,55.1,55.01,55.09,32500.0,24.3244,24.3465,24.3067,24.3421,32500.0
2008-08-22 14:10:00,55.08,55.13,55.05,55.1,33700.0,24.3377,24.3598,24.3244,24.3465,33700.0
2008-08-22 14:15:00,55.1,55.26,55.1,55.19,59700.0,24.3465,24.4172,24.3465,24.3863,59700.0
2008-08-22 14:20:00,55.19,55.26,55.12,55.26,68000.0,24.3863,24.4172,24.3553,24.4172,68000.0
2008-08-22 14:25:00,55.26,55.27,55.19,55.19,71000.0,24.4172,24.4216,24.3863,24.3863,71000.0
2008-08-22 14:30:00,55.2,55.24,55.13,55.14,25300.0,24.3907,24.4084,24.3598,24.3642,25300.0
2008-08-22 14:35:00,55.15,55.24,55.14,55.22,18900.0,24.3686,24.4084,24.3642,24.3995,18900.0
2008-08-22 14:40:00,55.21,55.27,55.19,55.21,48500.0,24.3951,24.4216,24.3863,24.3951,48500.0
2008-08-22 14:45:00,55.21,55.23,55.19,55.21,48300.0,24.3951,24.404,24.3863,24.3951,48300.0
2008-08-22 14:50:00,55.21,55.26,55.2,55.26,28600.0,24.3951,24.4172,24.3907,24.4172,28600.0
2008-08-22 14:55:00,55.26,55.31,55.25,55.28,45800.0,24.4172,24.4393,24.4128,24.426,45800.0
2008-08-22 15:00:00,55.28,55.34,55.27,55.29,42200.0,24.426,24.4526,24.4216,24.4305,42200.0
2008-08-22 15:05:00,55.29,55.3,55.21,55.29,51600.0,24.4305,24.4349,24.3951,24.4305,51600.0
2008-08-22 15:10:00,55.28,55.31,55.23,55.24,65800.0,24.426,24.4393,24.404,24.4084,65800.0
2008-08-22 15:15:00,55.23,55.28,55.23,55.28,51000.0,24.404,24.426,24.404,24.426,51000.0
2008-08-22 15:20:00,55.28,55.29,55.23,55.28,58700.0,24.426,24.4305,24.404,24.426,58700.0
2008-08-22 15:25:00,55.28,55.4,55.28,55.4,81200.0,24.426,24.4791,24.426,24.4791,81200.0
2008-08-22 15:30:00,55.4,55.49,55.37,55.42,109800.0,24.4791,24.5188,24.4658,24.4879,109800.0
2008-08-22 15:35:00,55.41,55.49,55.34,55.45,73700.0,24.4835,24.5188,24.4526,24.5012,73700.0
2008-08-22 15:40:00,55.44,55.48,55.41,55.47,82800.0,24.4967,24.5144,24.4835,24.51,82800.0
2008-08-22 15:45:00,55.47,55.49,55.45,55.49,75500.0,24.51,24.5188,24.5012,24.5188,75500.0
2008-08-22 15:50:00,55.5,55.5,55.46,55.49,145300.0,24.5233,24.5233,24.5056,24.5188,145300.0
2008-08-22 15:55:00,55.5,55.5,55.43,55.49,358700.0,24.5233,24.5233,24.4923,24.5188,358700.0
2008-08-25 09:30:00,55.3,55.41,55.08,55.41,84300.0,24.4349,24.4835,24.3377,24.4835,84300.0
2008-08-25 09:35:00,55.45,55.45,55.22,55.23,23600.0,24.5012,24.5012,24.3995,24.404,23600.0
2008-08-25 09:40:00,55.22,55.36,55.22,55.32,24900.0,24.3995,24.4614,24.3995,24.4437,24900.0
2008-08-25 09:45:00,55.32,55.39,55.2,55.26,146100.0,24.4437,24.4747,24.3907,24.4172,146100.0
2008-08-25 09:50:00,55.3,55.4,55.27,55.4,39600.0,24.4349,24.4791,24.4216,24.4791,39600.0
2008-08-25 09:55:00,55.4,55.46,55.32,55.42,58400.0,24.4791,24.5056,24.4437,24.4879,58400.0
2008-08-25 10:00:00,55.42,55.56,55.18,55.3,120800.0,24.4879,24.5498,24.3819,24.4349,120800.0
2008-08-25 10:05:00,55.33,55.54,55.3,55.49,47500.0,24.4481,24.5409,24.4349,24.5188,47500.0
2008-08-25 10:10:00,55.5,55.66,55.45,55.51,64100.0,24.5233,24.594,24.5012,24.5277,64100.0
2008-08-25 10:15:00,55.53,55.64,55.5,55.51,41500.0,24.5365,24.5851,24.5233,24.5277,41500.0
2008-08-25 10:20:00,55.52,55.59,55.5,55.54,22800.0,24.5321,24.563,24.5233,24.5409,22800.0
2008-08-25 10:25:00,55.55,55.63,55.37,55.37,44400.0,24.5453,24.5807,24.4658,24.4658,44400.0
2008-08-25 10:30:00,55.39,55.41,55.33,55.41,16400.0,24.4747,24.4835,24.4481,24.4835,16400.0
2008-08-25 10:35:00,55.4,55.54,55.36,55.47,48300.0,24.4791,24.5409,24.4614,24.51,48300.0
2008-08-25 10:40:00,55.47,55.58,55.47,55.55,30900.0,24.51,24.5586,24.51,24.5453,30900.0
2008-08-25 10:45:00,55.56,55.59,55.3,55.34,30200.0,24.5498,24.563,24.4349,24.4526,30200.0
2008-08-25 10:50:00,55.36,55.39,55.25,55.33,32400.0,24.4614,24.4747,24.4128,24.4481,32400.0
2008-08-25 10:55:00,55.35,55.52,55.29,55.52,85100.0,24.457,24.5321,24.4305,24.5321,85100.0
2008-08-25 11:00:00,55.52,55.59,55.43,55.59,58600.0,24.5321,24.563,24.4923,24.563,58600.0
2008-08-25 11:05:00,55.59,55.59,55.31,55.32,70900.0,24.563,24.563,24.4393,24.4437,70900.0
2008-08-25 11:10:00,55.3,55.43,55.29,55.31,24400.0,24.4349,24.4923,24.4305,24.4393,24400.0
2008-08-25 11:15:00,55.34,55.47,55.29,55.42,65000.0,24.4526,24.51,24.4305,24.4879,65000.0
2008-08-25 11:20:00,55.42,55.46,55.32,55.32,53700.0,24.4879,24.5056,24.4437,24.4437,53700.0
2008-08-25 11:25:00,55.31,55.44,55.27,55.27,71700.0,24.4393,24.4967,24.4216,24.4216,71700.0
2008-08-25 11:30:00,55.28,55.39,55.24,55.24,32900.0,24.426,24.4747,24.4084,24.4084,32900.0
2008-08-25 11:35:00,55.25,55.4,55.25,55.39,44300.0,24.4128,24.4791,24.4128,24.4747,44300.0
2008-08-25 11:40:00,55.39,55.41,55.33,55.35,32900.0,24.4747,24.4835,24.4481,24.457,32900.0
2008-08-25 11:45:00,55.36,55.36,55.21,55.24,20800.0,24.4614,24.4614,24.3951,24.4084,20800.0
2008-08-25 11:50:00,55.25,55.25,55.15,55.18,25600.0,24.4128,24.4128,24.3686,24.3819,25600.0
2008-08-25 11:55:00,55.2,55.2,54.78,54.85,72100.0,24.3907,24.3907,24.2051,24.236,72100.0
2008-08-25 12:00:00,54.83,55.01,54.83,54.94,57900.0,24.2272,24.3067,24.2272,24.2758,57900.0
2008-08-25 12:05:00,54.95,55.04,54.89,55.02,37500.0,24.2802,24.32,24.2537,24.3112,37500.0
2008-08-25 12:10:00,55.04,55.12,55.02,55.07,27000.0,24.32,24.3553,24.3112,24.3333,27000.0
2008-08-25 12:15:00,55.06,55.09,54.81,54.86,49300.0,24.3288,24.3421,24.2184,24.2405,49300.0
2008-08-25 12:20:00,54.86,54.91,54.76,54.91,58300.0,24.2405,24.2626,24.1963,24.2626,58300.0
2008-08-25 12:25:00,54.92,55.02,54.86,54.87,76600.0,24.267,24.3112,24.2405,24.2449,76600.0
2008-08-25 12:30:00,54.89,55.06,54.87,54.96,36000.0,24.2537,24.3288,24.2449,24.2847,36000.0
2008-08-25 12:35:00,54.95,54.98,54.9,54.91,36600.0,24.2802,24.2935,24.2581,24.2626,36600.0
2008-08-25 12:40:00,54.92,54.92,54.81,54.83,19200.0,24.267,24.267,24.2184,24.2272,19200.0
2008-08-25 12:45:00,54.83,54.87,54.79,54.81,18900.0,24.2272,24.2449,24.2095,24.2184,18900.0
2008-08-25 12:50:00,54.82,54.95,54.76,54.93,70000.0,24.2228,24.2802,24.1963,24.2714,70000.0
2008-08-25 12:55:00,54.96,55.01,54.88,55.0,26800.0,24.2847,24.3067,24.2493,24.3023,26800.0
2008-08-25 13:00:00,55.0,55.12,54.99,55.02,50500.0,24.3023,24.3553,24.2979,24.3112,50500.0
2008-08-25 13:05:00,55.03,55.06,55.0,55.05,17400.0,24.3156,24.3288,24.3023,24.3244,17400.0
2008-08-25 13:10:00,55.05,55.08,55.0,55.03,30300.0,24.3244,24.3377,24.3023,24.3156,30300.0
2008-08-25 13:15:00,55.03,55.04,54.89,54.91,39600.0,24.3156,24.32,24.2537,24.2626,39600.0
2008-08-25 13:20:00,54.9,55.01,54.89,54.98,15300.0,24.2581,24.3067,24.2537,24.2935,15300.0
2008-08-25 13:25:00,54.97,54.98,54.89,54.95,65400.0,24.2891,24.2935,24.2537,24.2802,65400.0
2008-08-25 13:30:00,54.95,54.95,54.85,54.93,17700.0,24.2802,24.2802,24.236,24.2714,17700.0
2008-08-25 13:35:00,54.93,55.07,54.93,55.07,22800.0,24.2714,24.3333,24.2714,24.3333,22800.0
2008-08-25 13:40:00,55.07,55.19,55.03,55.09,31900.0,24.3333,24.3863,24.3156,24.3421,31900.0
2008-08-25 13:45:00,55.1,55.1,54.96,55.01,25500.0,24.3465,24.3465,24.2847,24.3067,25500.0
2008-08-25 13:50:00,55.01,55.02,54.97,55.0,31100.0,24.3067,24.3112,24.2891,24.3023,31100.0
2008-08-25 13:55:00,55.01,55.01,54.9,54.9,33400.0,24.3067,24.3067,24.2581,24.2581,33400.0
2008-08-25 14:00:00,54.91,54.96,54.88,54.93,24000.0,24.2626,24.2847,24.2493,24.2714,24000.0
2008-08-25 14:05:00,54.94,54.99,54.9,54.97,21100.0,24.2758,24.2979,24.2581,24.2891,21100.0
2008-08-25 14:10:00,54.97,55.01,54.85,54.85,42500.0,24.2891,24.3067,24.236,24.236,42500.0
2008-08-25 14:15:00,54.86,54.91,54.8,54.91,27600.0,24.2405,24.2626,24.214,24.2626,27600.0
2008-08-25 14:20:00,54.91,54.93,54.85,54.86,16200.0,24.2626,24.2714,24.236,24.2405,16200.0
2008-08-25 14:25:00,54.86,54.88,54.77,54.84,20400.0,24.2405,24.2493,24.2007,24.2316,20400.0
2008-08-25 14:30:00,54.84,54.96,54.77,54.94,53900.0,24.2316,24.2847,24.2007,24.2758,53900.0
2008-08-25 14:35:00,54.95,55.0,54.87,54.89,30100.0,24.2802,24.3023,24.2449,24.2537,30100.0
2008-08-25 14:40:00,54.9,55.02,54.89,54.98,25600.0,24.2581,24.3112,24.2537,24.2935,25600.0
2008-08-25 14:45:00,54.99,55.11,54.91,54.92,24000.0,24.2979,24.3509,24.2626,24.267,24000.0
2008-08-25 14:50:00,54.92,54.99,54.89,54.9,17500.0,24.267,24.2979,24.2537,24.2581,17500.0
2008-08-25 14:55:00,54.91,54.94,54.7,54.78,60700.0,24.2626,24.2758,24.1698,24.2051,60700.0
2008-08-25 15:00:00,54.78,54.81,54.65,54.65,61000.0,24.2051,24.2184,24.1477,24.1477,61000.0
2008-08-25 15:05:00,54.67,54.69,54.56,54.64,60400.0,24.1565,24.1653,24.1079,24.1433,60400.0
2008-08-25 15:10:00,54.64,54.79,54.6,54.63,126500.0,24.1433,24.2095,24.1256,24.1388,126500.0
2008-08-25 15:15:00,54.64,54.86,54.63,54.82,65400.0,24.1433,24.2405,24.1388,24.2228,65400.0
2008-08-25 15:20:00,54.82,54.85,54.73,54.83,46900.0,24.2228,24.236,24.183,24.2272,46900.0
2008-08-25 15:25:00,54.83,54.86,54.75,54.82,56100.0,24.2272,24.2405,24.1919,24.2228,56100.0
2008-08-25 15:30:00,54.82,54.85,54.75,54.83,60400.0,24.2228,24.236,24.1919,24.2272,60400.0
2008-08-25 15:35:00,54.85,54.87,54.72,54.74,49300.0,24.236,24.2449,24.1786,24.1874,49300.0
2008-08-25 15:40:00,54.75,54.83,54.69,54.8,86200.0,24.1919,24.2272,24.1653,24.214,86200.0
2008-08-25 15:45:00,54.8,54.97,54.77,54.84,105900.0,24.214,24.2891,24.2007,24.2316,105900.0
2008-08-25 15:50:00,54.84,54.95,54.82,54.95,90200.0,24.2316,24.2802,24.2228,24.2802,90200.0
2008-08-25 15:55:00,54.94,55.06,54.89,54.9,155300.0,24.2758,24.3288,24.2537,24.2581,155300.0
2008-08-26 09:30:00,54.79,54.8,54.35,54.42,161500.0,24.2095,24.214,24.0151,24.046,161500.0
2008-08-26 09:35:00,54.42,54.69,54.42,54.64,107500.0,24.046,24.1653,24.046,24.1433,107500.0
2008-08-26 09:40:00,54.64,54.91,54.56,54.78,57900.0,24.1433,24.2626,24.1079,24.2051,57900.0
2008-08-26 09:45:00,54.77,54.81,54.42,54.59,59300.0,24.2007,24.2184,24.046,24.1212,59300.0
2008-08-26 09:50:00,54.54,54.6,54.52,54.57,23900.0,24.0991,24.1256,24.0902,24.1123,23900.0
2008-08-26 09:55:00,54.56,54.72,54.45,54.7,30000.0,24.1079,24.1786,24.0593,24.1698,30000.0
2008-08-26 10:00:00,54.69,55.09,54.69,54.97,130300.0,24.1653,24.3421,24.1653,24.2891,130300.0
2008-08-26 10:05:00,54.96,55.06,54.95,55.01,56600.0,24.2847,24.3288,24.2802,24.3067,56600.0
2008-08-26 10:10:00,55.0,55.05,54.96,55.0,79100.0,24.3023,24.3244,24.2847,24.3023,79100.0
2008-08-26 10:15:00,55.01,55.04,54.99,55.01,43200.0,24.3067,24.32,24.2979,24.3067,43200.0
2008-08-26 10:20:00,55.01,55.03,54.98,55.01,38200.0,24.3067,24.3156,24.2935,24.3067,38200.0
2008-08-26 10:25:00,55.01,55.02,54.86,54.92,61300.0,24.3067,24.3112,24.2405,24.267,61300.0
2008-08-26 10:30:00,54.91,55.05,54.9,55.01,44300.0,24.2626,24.3244,24.2581,24.3067,44300.0
2008-08-26 10:35:00,55.01,55.01,54.92,54.96,38800.0,24.3067,24.3067,24.267,24.2847,38800.0
2008-08-26 10:40:00,54.96,54.99,54.88,54.96,28800.0,24.2847,24.2979,24.2493,24.2847,28800.0
2008-08-26 10:45:00,54.95,54.96,54.86,54.88,38300.0,24.2802,24.2847,24.2405,24.2493,38300.0
2008-08-26 10:50:00,54.87,54.88,54.6,54.61,51100.0,24.2449,24.2493,24.1256,24.13,51100.0
2008-08-26 10:55:00,54.61,54.7,54.6,54.64,52700.0,24.13,24.1698,24.1256,24.1433,52700.0
2008-08-26 11:00:00,54.64,54.74,54.63,54.69,49900.0,24.1433,24.1874,24.1388,24.1653,49900.0
2008-08-26 11:05:00,54.69,54.69,54.47,54.47,52900.0,24.1653,24.1653,24.0681,24.0681,52900.0
2008-08-26 11:10:00,54.48,54.8,54.25,54.27,97700.0,24.0726,24.214,23.9709,23.9798,97700.0
2008-08-26 11:15:00,54.27,54.5,54.21,54.49,99000.0,23.9798,24.0814,23.9533,24.077,99000.0
2008-08-26 11:20:00,54.51,54.54,54.46,54.46,33300.0,24.0858,24.0991,24.0637,24.0637,33300.0
2008-08-26 11:25:00,54.46,54.51,54.44,54.51,20200.0,24.0637,24.0858,24.0549,24.0858,20200.0
2008-08-26 11:30:00,54.51,54.56,54.49,54.52,21200.0,24.0858,24.1079,24.077,24.0902,21200.0
2008-08-26 11:35:00,54.52,54.65,54.47,54.63,23300.0,24.0902,24.1477,24.0681,24.1388,23300.0
2008-08-26 11:40:00,54.65,54.81,54.62,54.72,54900.0,24.1477,24.2184,24.1344,24.1786,54900.0
2008-08-26 11:45:00,54.72,54.84,54.71,54.84,22500.0,24.1786,24.2316,24.1742,24.2316,22500.0
2008-08-26 11:50:00,54.85,54.98,54.84,54.98,40100.0,24.236,24.2935,24.2316,24.2935,40100.0
2008-08-26 11:55:00,54.97,55.0,54.86,54.95,29900.0,24.2891,24.3023,24.2405,24.2802,29900.0
2008-08-26 12:00:00,54.97,55.04,54.93,55.03,28000.0,24.2891,24.32,24.2714,24.3156,28000.0
2008-08-26 12:05:00,55.02,55.04,54.96,55.0,22500.0,24.3112,24.32,24.2847,24.3023,22500.0
2008-08-26 12:10:00,55.0,55.09,54.99,55.08,23700.0,24.3023,24.3421,24.2979,24.3377,23700.0
2008-08-26 12:15:00,55.1,55.1,54.97,54.97,30600.0,24.3465,24.3465,24.2891,24.2891,30600.0
2008-08-26 12:20:00,54.97,55.01,54.96,54.99,22300.0,24.2891,24.3067,24.2847,24.2979,22300.0
2008-08-26 12:25:00,54.99,55.0,54.78,54.78,58900.0,24.2979,24.3023,24.2051,24.2051,58900.0
2008-08-26 12:30:00,54.78,54.83,54.7,54.82,35600.0,24.2051,24.2272,24.1698,24.2228,35600.0
2008-08-26 12:35:00,54.84,54.84,54.79,54.81,14500.0,24.2316,24.2316,24.2095,24.2184,14500.0
2008-08-26 12:40:00,54.82,54.84,54.75,54.8,55200.0,24.2228,24.2316,24.1919,24.214,55200.0
2008-08-26 12:45:00,54.8,54.82,54.75,54.76,32200.0,24.214,24.2228,24.1919,24.1963,32200.0
2008-08-26 12:50:00,54.78,54.79,54.73,54.79,18400.0,24.2051,24.2095,24.183,24.2095,18400.0
2008-08-26 12:55:00,54.79,54.79,54.75,54.77,27400.0,24.2095,24.2095,24.1919,24.2007,27400.0
2008-08-26 13:00:00,54.79,54.79,54.73,54.75,39800.0,24.2095,24.2095,24.183,24.1919,39800.0
2008-08-26 13:05:00,54.76,54.77,54.73,54.74,21700.0,24.1963,24.2007,24.183,24.1874,21700.0
2008-08-26 13:10:00,54.74,54.75,54.74,54.75,14800.0,24.1874,24.1919,24.1874,24.1919,14800.0
2008-08-26 13:15:00,54.75,54.77,54.7,54.72,28900.0,24.1919,24.2007,24.1698,24.1786,28900.0
2008-08-26 13:20:00,54.74,54.74,54.65,54.66,44400.0,24.1874,24.1874,24.1477,24.1521,44400.0
2008-08-26 13:25:00,54.66,54.74,54.66,54.72,24600.0,24.1521,24.1874,24.1521,24.1786,24600.0
2008-08-26 13:30:00,54.73,54.75,54.57,54.7,32500.0,24.183,24.1919,24.1123,24.1698,32500.0
2008-08-26 13:35:00,54.7,54.77,54.68,54.74,17500.0,24.1698,24.2007,24.1609,24.1874,17500.0
2008-08-26 13:40:00,54.75,54.76,54.68,54.68,29000.0,24.1919,24.1963,24.1609,24.1609,29000.0
2008-08-26 13:45:00,54.68,54.79,54.58,54.77,21800.0,24.1609,24.2095,24.1167,24.2007,21800.0
2008-08-26 13:50:00,54.78,54.85,54.73,54.78,62300.0,24.2051,24.236,24.183,24.2051,62300.0
2008-08-26 13:55:00,54.78,54.78,54.71,54.73,28400.0,24.2051,24.2051,24.1742,24.183,28400.0
2008-08-26 14:00:00,54.73,54.73,54.59,54.61,56800.0,24.183,24.183,24.1212,24.13,56800.0
2008-08-26 14:05:00,54.62,54.68,54.5,54.66,61300.0,24.1344,24.1609,24.0814,24.1521,61300.0
2008-08-26 14:10:00,54.66,54.76,54.64,54.7,97300.0,24.1521,24.1963,24.1433,24.1698,97300.0
2008-08-26 14:15:00,54.7,54.7,54.56,54.6,34700.0,24.1698,24.1698,24.1079,24.1256,34700.0
2008-08-26 14:20:00,54.6,54.64,54.42,54.49,71000.0,24.1256,24.1433,24.046,24.077,71000.0
2008-08-26 14:25:00,54.51,54.54,54.29,54.45,67800.0,24.0858,24.0991,23.9886,24.0593,67800.0
2008-08-26 14:30:00,54.45,54.6,54.4,54.53,48300.0,24.0593,24.1256,24.0372,24.0947,48300.0
2008-08-26 14:35:00,54.54,54.72,54.53,54.71,42000.0,24.0991,24.1786,24.0947,24.1742,42000.0
2008-08-26 14:40:00,54.71,54.72,54.61,54.64,30700.0,24.1742,24.1786,24.13,24.1433,30700.0
2008-08-26 14:45:00,54.65,54.69,54.61,54.63,48400.0,24.1477,24.1653,24.13,24.1388,48400.0
2008-08-26 14:50:00,54.63,54.67,54.56,54.63,25400.0,24.1388,24.1565,24.1079,24.1388,25400.0
2008-08-26 14:55:00,54.63,54.66,54.58,54.62,22000.0,24.1388,24.1521,24.1167,24.1344,22000.0
2008-08-26 15:00:00,54.62,54.77,54.61,54.75,27500.0,24.1344,24.2007,24.13,24.1919,27500.0
2008-08-26 15:05:00,54.75,54.84,54.57,54.61,76400.0,24.1919,24.2316,24.1123,24.13,76400.0
2008-08-26 15:10:00,54.62,54.75,54.51,54.72,56400.0,24.1344,24.1919,24.0858,24.1786,56400.0
2008-08-26 15:15:00,54.73,54.76,54.67,54.67,44000.0,24.183,24.1963,24.1565,24.1565,44000.0
2008-08-26 15:20:00,54.67,54.72,54.6,54.63,32400.0,24.1565,24.1786,24.1256,24.1388,32400.0
2008-08-26 15:25:00,54.64,54.71,54.53,54.69,42600.0,24.1433,24.1742,24.0947,24.1653,42600.0
2008-08-26 15:30:00,54.69,54.7,54.63,54.65,34500.0,24.1653,24.1698,24.1388,24.1477,34500.0
2008-08-26 15:35:00,54.65,54.68,54.6,54.64,78200.0,24.1477,24.1609,24.1256,24.1433,78200.0
2008-08-26 15:40:00,54.63,54.69,54.61,54.65,71800.0,24.1388,24.1653,24.13,24.1477,71800.0
2008-08-26 15:45:00,54.65,54.7,54.64,54.65,77400.0,24.1477,24.1698,24.1433,24.1477,77400.0
2008-08-26 15:50:00,54.65,54.76,54.65,54.69,72900.0,24.1477,24.1963,24.1477,24.1653,72900.0
2008-08-26 15:55:00,54.7,54.7,54.61,54.65,139300.0,24.1698,24.1698,24.13,24.1477,139300.0
2008-08-27 09:30:00,54.75,54.75,54.5,54.5,97800.0,24.1919,24.1919,24.0814,24.0814,97800.0
2008-08-27 09:35:00,54.5,54.89,54.46,54.79,66400.0,24.0814,24.2537,24.0637,24.2095,66400.0
2008-08-27 09:40:00,54.8,54.8,54.46,54.47,48900.0,24.214,24.214,24.0637,24.0681,48900.0
2008-08-27 09:45:00,54.47,54.49,54.4,54.46,72200.0,24.0681,24.077,24.0372,24.0637,72200.0
2008-08-27 09:50:00,54.45,54.5,54.38,54.47,62800.0,24.0593,24.0814,24.0284,24.0681,62800.0
2008-08-27 09:55:00,54.46,54.49,54.43,54.45,46200.0,24.0637,24.077,24.0505,24.0593,46200.0
2008-08-27 10:00:00,54.45,54.5,54.43,54.5,36800.0,24.0593,24.0814,24.0505,24.0814,36800.0
2008-08-27 10:05:00,54.5,54.52,54.47,54.5,54700.0,24.0814,24.0902,24.0681,24.0814,54700.0
2008-08-27 10:10:00,54.5,54.51,54.38,54.47,29900.0,24.0814,24.0858,24.0284,24.0681,29900.0
2008-08-27 10:15:00,54.47,54.65,54.47,54.62,111600.0,24.0681,24.1477,24.0681,24.1344,111600.0
2008-08-27 10:20:00,54.62,54.65,54.48,54.55,55100.0,24.1344,24.1477,24.0726,24.1035,55100.0
2008-08-27 10:25:00,54.55,54.57,54.47,54.5,45100.0,24.1035,24.1123,24.0681,24.0814,45100.0
2008-08-27 10:30:00,54.52,54.58,54.43,54.51,80900.0,24.0902,24.1167,24.0505,24.0858,80900.0
2008-08-27 10:35:00,54.51,54.65,54.45,54.47,57000.0,24.0858,24.1477,24.0593,24.0681,57000.0
2008-08-27 10:40:00,54.48,54.55,54.38,54.38,40800.0,24.0726,24.1035,24.0284,24.0284,40800.0
2008-08-27 10:45:00,54.39,54.46,54.35,54.45,35600.0,24.0328,24.0637,24.0151,24.0593,35600.0
2008-08-27 10:50:00,54.45,54.51,54.43,54.49,26100.0,24.0593,24.0858,24.0505,24.077,26100.0
2008-08-27 10:55:00,54.49,54.6,54.44,54.59,23700.0,24.077,24.1256,24.0549,24.1212,23700.0
2008-08-27 11:00:00,54.59,54.6,54.42,54.42,25000.0,24.1212,24.1256,24.046,24.046,25000.0
2008-08-27 11:05:00,54.42,54.49,54.38,54.43,23800.0,24.046,24.077,24.0284,24.0505,23800.0
2008-08-27 11:10:00,54.43,54.47,54.4,54.4,20900.0,24.0505,24.0681,24.0372,24.0372,20900.0
2008-08-27 11:15:00,54.4,54.4,54.34,54.37,24900.0,24.0372,24.0372,24.0107,24.024,24900.0
2008-08-27 11:20:00,54.38,54.38,54.26,54.27,62900.0,24.0284,24.0284,23.9753,23.9798,62900.0
2008-08-27 11:25:00,54.27,54.27,54.16,54.17,46000.0,23.9798,23.9798,23.9312,23.9356,46000.0
2008-08-27 11:30:00,54.17,54.22,54.05,54.2,44200.0,23.9356,23.9577,23.8826,23.9488,44200.0
2008-08-27 11:35:00,54.19,54.28,54.19,54.21,39700.0,23.9444,23.9842,23.9444,23.9533,39700.0
2008-08-27 11:40:00,54.22,54.27,54.2,54.27,32200.0,23.9577,23.9798,23.9488,23.9798,32200.0
2008-08-27 11:45:00,54.28,54.39,54.27,54.3,69200.0,23.9842,24.0328,23.9798,23.993,69200.0
2008-08-27 11:50:00,54.3,54.3,54.19,54.22,33600.0,23.993,23.993,23.9444,23.9577,33600.0
2008-08-27 11:55:00,54.22,54.29,54.19,54.28,73300.0,23.9577,23.9886,23.9444,23.9842,73300.0
2008-08-27 12:00:00,54.28,54.3,54.1,54.12,35900.0,23.9842,23.993,23.9047,23.9135,35900.0
2008-08-27 12:05:00,54.12,54.27,54.12,54.24,46700.0,23.9135,23.9798,23.9135,23.9665,46700.0
2008-08-27 12:10:00,54.24,54.3,54.2,54.2,29800.0,23.9665,23.993,23.9488,23.9488,29800.0
2008-08-27 12:15:00,54.21,54.25,54.18,54.2,24300.0,23.9533,23.9709,23.94,23.9488,24300.0
2008-08-27 12:20:00,54.21,54.27,54.18,54.19,28400.0,23.9533,23.9798,23.94,23.9444,28400.0
2008-08-27 12:25:00,54.16,54.24,54.15,54.22,14100.0,23.9312,23.9665,23.9267,23.9577,14100.0
2008-08-27 12:30:00,54.24,54.24,54.05,54.05,52500.0,23.9665,23.9665,23.8826,23.8826,52500.0
2008-08-27 12:35:00,54.05,54.05,53.97,54.0,72300.0,23.8826,23.8826,23.8472,23.8605,72300.0
2008-08-27 12:40:00,54.0,54.13,53.98,54.05,63800.0,23.8605,23.9179,23.8516,23.8826,63800.0
2008-08-27 12:45:00,54.08,54.14,54.01,54.01,73700.0,23.8958,23.9223,23.8649,23.8649,73700.0
2008-08-27 12:50:00,54.01,54.1,53.97,53.99,276900.0,23.8649,23.9047,23.8472,23.856,276900.0
2008-08-27 12:55:00,54.0,54.11,53.99,54.09,24600.0,23.8605,23.9091,23.856,23.9002,24600.0
2008-08-27 13:00:00,54.09,54.12,53.93,53.93,49200.0,23.9002,23.9135,23.8295,23.8295,49200.0
2008-08-27 13:05:00,53.94,54.09,53.93,54.07,33100.0,23.834,23.9002,23.8295,23.8914,33100.0
2008-08-27 13:10:00,54.09,54.12,54.06,54.06,26300.0,23.9002,23.9135,23.887,23.887,26300.0
2008-08-27 13:15:00,54.05,54.08,53.97,54.03,40700.0,23.8826,23.8958,23.8472,23.8737,40700.0
2008-08-27 13:20:00,54.03,54.03,53.93,53.96,91500.0,23.8737,23.8737,23.8295,23.8428,91500.0
2008-08-27 13:25:00,53.99,54.04,53.97,53.99,21600.0,23.856,23.8781,23.8472,23.856,21600.0
2008-08-27 13:30:00,53.99,54.01,53.97,53.99,24500.0,23.856,23.8649,23.8472,23.856,24500.0
2008-08-27 13:35:00,53.99,54.01,53.99,53.99,36300.0,23.856,23.8649,23.856,23.856,36300.0
2008-08-27 13:40:00,54.0,54.05,53.99,53.99,78500.0,23.8605,23.8826,23.856,23.856,78500.0
2008-08-27 13:45:00,53.99,54.0,53.99,54.0,43600.0,23.856,23.8605,23.856,23.8605,43600.0
2008-08-27 13:50:00,54.0,54.0,53.99,54.0,44500.0,23.8605,23.8605,23.856,23.8605,44500.0
2008-08-27 13:55:00,54.0,54.02,53.99,54.0,54900.0,23.8605,23.8693,23.856,23.8605,54900.0
2008-08-27 14:00:00,54.0,54.0,53.96,53.98,52000.0,23.8605,23.8605,23.8428,23.8516,52000.0
2008-08-27 14:05:00,53.98,54.02,53.98,54.0,31900.0,23.8516,23.8693,23.8516,23.8605,31900.0
2008-08-27 14:10:00,54.0,54.0,53.96,53.99,24100.0,23.8605,23.8605,23.8428,23.856,24100.0
2008-08-27 14:15:00,53.99,54.0,53.96,54.0,22500.0,23.856,23.8605,23.8428,23.8605,22500.0
2008-08-27 14:20:00,54.0,54.02,53.99,54.0,33100.0,23.8605,23.8693,23.856,23.8605,33100.0
2008-08-27 14:25:00,54.0,54.04,53.99,54.04,32200.0,23.8605,23.8781,23.856,23.8781,32200.0
2008-08-27 14:30:00,54.04,54.09,54.03,54.08,20500.0,23.8781,23.9002,23.8737,23.8958,20500.0
2008-08-27 14:35:00,54.08,54.12,54.03,54.03,22000.0,23.8958,23.9135,23.8737,23.8737,22000.0
2008-08-27 14:40:00,54.03,54.14,54.03,54.08,27400.0,23.8737,23.9223,23.8737,23.8958,27400.0
2008-08-27 14:45:00,54.08,54.16,54.08,54.13,56000.0,23.8958,23.9312,23.8958,23.9179,56000.0
2008-08-27 14:50:00,54.13,54.21,54.05,54.06,55300.0,23.9179,23.9533,23.8826,23.887,55300.0
2008-08-27 14:55:00,54.07,54.1,54.05,54.08,96800.0,23.8914,23.9047,23.8826,23.8958,96800.0
2008-08-27 15:00:00,54.08,54.09,54.03,54.04,43700.0,23.8958,23.9002,23.8737,23.8781,43700.0
2008-08-27 15:05:00,54.04,54.05,54.01,54.03,40300.0,23.8781,23.8826,23.8649,23.8737,40300.0
2008-08-27 15:10:00,54.03,54.04,53.96,53.96,50800.0,23.8737,23.8781,23.8428,23.8428,50800.0
2008-08-27 15:15:00,53.96,53.97,53.75,53.86,111100.0,23.8428,23.8472,23.75,23.7986,111100.0
2008-08-27 15:20:00,53.86,53.95,53.82,53.85,106500.0,23.7986,23.8384,23.7809,23.7942,106500.0
2008-08-27 15:25:00,53.86,53.89,53.81,53.81,71700.0,23.7986,23.8119,23.7765,23.7765,71700.0
2008-08-27 15:30:00,53.84,53.88,53.77,53.78,61400.0,23.7898,23.8074,23.7588,23.7633,61400.0
2008-08-27 15:35:00,53.78,53.87,53.71,53.71,84800.0,23.7633,23.803,23.7323,23.7323,84800.0
2008-08-27 15:40:00,53.72,53.82,53.72,53.8,178700.0,23.7367,23.7809,23.7367,23.7721,178700.0
2008-08-27 15:45:00,53.81,53.84,53.75,53.81,150700.0,23.7765,23.7898,23.75,23.7765,150700.0
2008-08-27 15:50:00,53.81,54.0,53.8,53.98,164400.0,23.7765,23.8605,23.7721,23.8516,164400.0
2008-08-27 15:55:00,53.98,54.17,53.97,54.13,284400.0,23.8516,23.9356,23.8472,23.9179,284400.0
2008-08-28 09:30:00,54.01,54.11,53.92,54.07,129400.0,23.8649,23.9091,23.8251,23.8914,129400.0
2008-08-28 09:35:00,54.1,54.13,54.0,54.03,89200.0,23.9047,23.9179,23.8605,23.8737,89200.0
2008-08-28 09:40:00,54.02,54.04,53.8,53.92,61400.0,23.8693,23.8781,23.7721,23.8251,61400.0
2008-08-28 09:45:00,53.92,54.05,53.88,53.9,71900.0,23.8251,23.8826,23.8074,23.8163,71900.0
2008-08-28 09:50:00,53.9,53.98,53.83,53.84,57700.0,23.8163,23.8516,23.7853,23.7898,57700.0
2008-08-28 09:55:00,53.85,53.88,53.77,53.77,72900.0,23.7942,23.8074,23.7588,23.7588,72900.0
2008-08-28 10:00:00,53.77,53.79,53.64,53.64,82500.0,23.7588,23.7677,23.7014,23.7014,82500.0
2008-08-28 10:05:00,53.64,53.67,53.55,53.67,66300.0,23.7014,23.7147,23.6616,23.7147,66300.0
2008-08-28 10:10:00,53.67,53.93,53.67,53.93,42800.0,23.7147,23.8295,23.7147,23.8295,42800.0
2008-08-28 10:15:00,53.93,54.02,53.72,53.75,56800.0,23.8295,23.8693,23.7367,23.75,56800.0
2008-08-28 10:20:00,53.74,53.78,53.6,53.65,42400.0,23.7456,23.7633,23.6837,23.7058,42400.0
2008-08-28 10:25:00,53.65,53.76,53.64,53.76,29800.0,23.7058,23.7544,23.7014,23.7544,29800.0
2008-08-28 10:30:00,53.76,53.76,53.56,53.56,30100.0,23.7544,23.7544,23.666,23.666,30100.0
2008-08-28 10:35:00,53.57,53.77,53.57,53.76,66400.0,23.6705,23.7588,23.6705,23.7544,66400.0
2008-08-28 10:40:00,53.76,54.0,53.76,54.0,64400.0,23.7544,23.8605,23.7544,23.8605,64400.0
2008-08-28 10:45:00,53.99,54.02,53.9,53.95,87800.0,23.856,23.8693,23.8163,23.8384,87800.0
2008-08-28 10:50:00,53.95,54.0,53.94,53.95,34300.0,23.8384,23.8605,23.834,23.8384,34300.0
2008-08-28 10:55:00,53.96,53.96,53.94,53.95,26100.0,23.8428,23.8428,23.834,23.8384,26100.0
2008-08-28 11:00:00,53.95,53.96,53.94,53.95,24600.0,23.8384,23.8428,23.834,23.8384,24600.0
2008-08-28 11:05:00,53.95,53.99,53.94,53.96,40600.0,23.8384,23.856,23.834,23.8428,40600.0
2008-08-28 11:10:00,53.97,53.97,53.84,53.96,45700.0,23.8472,23.8472,23.7898,23.8428,45700.0
2008-08-28 11:15:00,53.95,53.99,53.88,53.96,102000.0,23.8384,23.856,23.8074,23.8428,102000.0
2008-08-28 11:20:00,53.97,54.06,53.92,54.04,79600.0,23.8472,23.887,23.8251,23.8781,79600.0
2008-08-28 11:25:00,54.04,54.04,53.92,54.0,80100.0,23.8781,23.8781,23.8251,23.8605,80100.0
2008-08-28 11:30:00,54.0,54.01,53.96,54.0,58200.0,23.8605,23.8649,23.8428,23.8605,58200.0
2008-08-28 11:35:00,54.01,54.01,53.94,54.0,47900.0,23.8649,23.8649,23.834,23.8605,47900.0
2008-08-28 11:40:00,53.98,54.0,53.74,53.92,77600.0,23.8516,23.8605,23.7456,23.8251,77600.0
2008-08-28 11:45:00,53.92,54.02,53.88,53.96,54200.0,23.8251,23.8693,23.8074,23.8428,54200.0
2008-08-28 11:50:00,53.98,54.2,53.96,54.16,100100.0,23.8516,23.9488,23.8428,23.9312,100100.0
2008-08-28 11:55:00,54.16,54.26,54.12,54.15,50900.0,23.9312,23.9753,23.9135,23.9267,50900.0
2008-08-28 12:00:00,54.16,54.16,54.1,54.1,42000.0,23.9312,23.9312,23.9047,23.9047,42000.0
2008-08-28 12:05:00,54.11,54.11,53.99,54.05,20300.0,23.9091,23.9091,23.856,23.8826,20300.0
2008-08-28 12:10:00,54.07,54.09,54.02,54.02,51200.0,23.8914,23.9002,23.8693,23.8693,51200.0
2008-08-28 12:15:00,54.03,54.04,53.99,54.0,25500.0,23.8737,23.8781,23.856,23.8605,25500.0
2008-08-28 12:20:00,54.0,54.02,53.99,54.0,9700.0,23.8605,23.8693,23.856,23.8605,9700.0
2008-08-28 12:25:00,54.01,54.01,53.89,53.95,35500.0,23.8649,23.8649,23.8119,23.8384,35500.0
2008-08-28 12:30:00,53.95,53.98,53.93,53.95,16900.0,23.8384,23.8516,23.8295,23.8384,16900.0
2008-08-28 12:35:00,53.95,53.95,53.88,53.89,34400.0,23.8384,23.8384,23.8074,23.8119,34400.0
2008-08-28 12:40:00,53.91,53.92,53.87,53.88,14700.0,23.8207,23.8251,23.803,23.8074,14700.0
2008-08-28 12:45:00,53.88,53.91,53.84,53.86,14200.0,23.8074,23.8207,23.7898,23.7986,14200.0
2008-08-28 12:50:00,53.85,54.04,53.85,53.97,40500.0,23.7942,23.8781,23.7942,23.8472,40500.0
2008-08-28 12:55:00,53.97,53.98,53.93,53.97,20800.0,23.8472,23.8516,23.8295,23.8472,20800.0
2008-08-28 13:00:00,53.97,53.97,53.88,53.88,23700.0,23.8472,23.8472,23.8074,23.8074,23700.0
2008-08-28 13:05:00,53.89,53.92,53.87,53.88,18500.0,23.8119,23.8251,23.803,23.8074,18500.0
2008-08-28 13:10:00,53.89,53.9,53.85,53.88,19300.0,23.8119,23.8163,23.7942,23.8074,19300.0
2008-08-28 13:15:00,53.89,53.9,53.82,53.82,21000.0,23.8119,23.8163,23.7809,23.7809,21000.0
2008-08-28 13:20:00,53.83,53.86,53.8,53.83,31600.0,23.7853,23.7986,23.7721,23.7853,31600.0
2008-08-28 13:25:00,53.83,53.88,53.81,53.88,23300.0,23.7853,23.8074,23.7765,23.8074,23300.0
2008-08-28 13:30:00,53.88,53.88,53.83,53.84,23200.0,23.8074,23.8074,23.7853,23.7898,23200.0
2008-08-28 13:35:00,53.85,53.85,53.77,53.78,27800.0,23.7942,23.7942,23.7588,23.7633,27800.0
2008-08-28 13:40:00,53.79,53.87,53.78,53.85,25800.0,23.7677,23.803,23.7633,23.7942,25800.0
2008-08-28 13:45:00,53.85,53.86,53.78,53.84,33000.0,23.7942,23.7986,23.7633,23.7898,33000.0
2008-08-28 13:50:00,53.85,53.86,53.82,53.84,24500.0,23.7942,23.7986,23.7809,23.7898,24500.0
2008-08-28 13:55:00,53.85,53.87,53.84,53.84,27000.0,23.7942,23.803,23.7898,23.7898,27000.0
2008-08-28 14:00:00,53.85,53.86,53.77,53.8,29500.0,23.7942,23.7986,23.7588,23.7721,29500.0
2008-08-28 14:05:00,53.81,53.81,53.76,53.76,22800.0,23.7765,23.7765,23.7544,23.7544,22800.0
2008-08-28 14:10:00,53.77,53.86,53.77,53.82,24000.0,23.7588,23.7986,23.7588,23.7809,24000.0
2008-08-28 14:15:00,53.82,53.92,53.77,53.91,21800.0,23.7809,23.8251,23.7588,23.8207,21800.0
2008-08-28 14:20:00,53.92,53.96,53.89,53.93,31100.0,23.8251,23.8428,23.8119,23.8295,31100.0
2008-08-28 14:25:00,53.92,53.95,53.9,53.95,27200.0,23.8251,23.8384,23.8163,23.8384,27200.0
2008-08-28 14:30:00,53.94,53.99,53.86,53.91,42800.0,23.834,23.856,23.7986,23.8207,42800.0
2008-08-28 14:35:00,53.92,53.95,53.86,53.86,64200.0,23.8251,23.8384,23.7986,23.7986,64200.0
2008-08-28 14:40:00,53.87,53.93,53.85,53.9,67100.0,23.803,23.8295,23.7942,23.8163,67100.0
2008-08-28 14:45:00,53.89,53.92,53.86,53.86,45100.0,23.8119,23.8251,23.7986,23.7986,45100.0
2008-08-28 14:50:00,53.87,53.97,53.84,53.94,66600.0,23.803,23.8472,23.7898,23.834,66600.0
2008-08-28 14:55:00,53.94,53.95,53.88,53.94,32600.0,23.834,23.8384,23.8074,23.834,32600.0
2008-08-28 15:00:00,53.95,53.95,53.89,53.9,52700.0,23.8384,23.8384,23.8119,23.8163,52700.0
2008-08-28 15:05:00,53.9,53.91,53.87,53.9,29000.0,23.8163,23.8207,23.803,23.8163,29000.0
2008-08-28 15:10:00,53.9,53.9,53.85,53.86,27900.0,23.8163,23.8163,23.7942,23.7986,27900.0
2008-08-28 15:15:00,53.86,53.88,53.84,53.85,50700.0,23.7986,23.8074,23.7898,23.7942,50700.0
2008-08-28 15:20:00,53.85,53.88,53.83,53.83,80500.0,23.7942,23.8074,23.7853,23.7853,80500.0
2008-08-28 15:25:00,53.84,53.87,53.82,53.84,62300.0,23.7898,23.803,23.7809,23.7898,62300.0
2008-08-28 15:30:00,53.84,53.85,53.82,53.83,66200.0,23.7898,23.7942,23.7809,23.7853,66200.0
2008-08-28 15:35:00,53.83,53.87,53.82,53.86,58200.0,23.7853,23.803,23.7809,23.7986,58200.0
2008-08-28 15:40:00,53.86,53.95,53.85,53.85,95400.0,23.7986,23.8384,23.7942,23.7942,95400.0
2008-08-28 15:45:00,53.85,53.92,53.85,53.87,83400.0,23.7942,23.8251,23.7942,23.803,83400.0
2008-08-28 15:50:00,53.87,53.91,53.83,53.85,119500.0,23.803,23.8207,23.7853,23.7942,119500.0
2008-08-28 15:55:00,53.84,54.07,53.83,53.84,309900.0,23.7898,23.8914,23.7853,23.7898,309900.0
2008-08-29 09:30:00,53.76,54.09,53.66,53.92,130500.0,23.7544,23.9002,23.7102,23.8251,130500.0
2008-08-29 09:35:00,53.89,54.13,53.83,53.9,116500.0,23.8119,23.9179,23.7853,23.8163,116500.0
2008-08-29 09:40:00,53.85,54.25,53.85,54.16,188000.0,23.7942,23.9709,23.7942,23.9312,188000.0
2008-08-29 09:45:00,54.17,54.3,54.12,54.18,118200.0,23.9356,23.993,23.9135,23.94,118200.0
2008-08-29 09:50:00,54.21,54.35,54.18,54.31,117200.0,23.9533,24.0151,23.94,23.9974,117200.0
2008-08-29 09:55:00,54.31,54.34,54.12,54.21,33300.0,23.9974,24.0107,23.9135,23.9533,33300.0
2008-08-29 10:00:00,54.24,54.28,54.15,54.24,34300.0,23.9665,23.9842,23.9267,23.9665,34300.0
2008-08-29 10:05:00,54.23,54.28,54.15,54.18,50700.0,23.9621,23.9842,23.9267,23.94,50700.0
2008-08-29 10:10:00,54.18,54.21,54.12,54.18,60300.0,23.94,23.9533,23.9135,23.94,60300.0
2008-08-29 10:15:00,54.18,54.22,54.14,54.15,42100.0,23.94,23.9577,23.9223,23.9267,42100.0
2008-08-29 10:20:00,54.15,54.27,54.15,54.18,60000.0,23.9267,23.9798,23.9267,23.94,60000.0
2008-08-29 10:25:00,54.18,54.22,54.17,54.2,24000.0,23.94,23.9577,23.9356,23.9488,24000.0
2008-08-29 10:30:00,54.2,54.25,54.2,54.21,39500.0,23.9488,23.9709,23.9488,23.9533,39500.0
2008-08-29 10:35:00,54.21,54.24,54.17,54.23,23500.0,23.9533,23.9665,23.9356,23.9621,23500.0
2008-08-29 10:40:00,54.24,54.36,54.23,54.36,61500.0,23.9665,24.0195,23.9621,24.0195,61500.0
2008-08-29 10:45:00,54.36,54.46,54.35,54.38,94200.0,24.0195,24.0637,24.0151,24.0284,94200.0
2008-08-29 10:50:00,54.39,54.44,54.19,54.23,60200.0,24.0328,24.0549,23.9444,23.9621,60200.0
2008-08-29 10:55:00,54.22,54.25,54.1,54.11,75200.0,23.9577,23.9709,23.9047,23.9091,75200.0
2008-08-29 11:00:00,54.12,54.12,54.0,54.08,65900.0,23.9135,23.9135,23.8605,23.8958,65900.0
2008-08-29 11:05:00,54.08,54.08,53.85,53.85,50800.0,23.8958,23.8958,23.7942,23.7942,50800.0
2008-08-29 11:10:00,53.85,53.96,53.77,53.92,46300.0,23.7942,23.8428,23.7588,23.8251,46300.0
2008-08-29 11:15:00,53.93,53.97,53.87,53.97,32800.0,23.8295,23.8472,23.803,23.8472,32800.0
2008-08-29 11:20:00,53.96,54.02,53.88,53.9,32500.0,23.8428,23.8693,23.8074,23.8163,32500.0
2008-08-29 11:25:00,53.89,53.95,53.87,53.95,27600.0,23.8119,23.8384,23.803,23.8384,27600.0
2008-08-29 11:30:00,53.94,53.95,53.82,53.83,60300.0,23.834,23.8384,23.7809,23.7853,60300.0
2008-08-29 11:35:00,53.83,53.88,53.82,53.85,44200.0,23.7853,23.8074,23.7809,23.7942,44200.0
2008-08-29 11:40:00,53.86,53.96,53.84,53.96,51300.0,23.7986,23.8428,23.7898,23.8428,51300.0
2008-08-29 11:45:00,53.96,53.97,53.89,53.92,24600.0,23.8428,23.8472,23.8119,23.8251,24600.0
2008-08-29 11:50:00,53.94,54.05,53.92,54.04,23200.0,23.834,23.8826,23.8251,23.8781,23200.0
2008-08-29 11:55:00,54.05,54.12,54.04,54.06,37600.0,23.8826,23.9135,23.8781,23.887,37600.0
2008-08-29 12:00:00,54.05,54.05,53.92,53.94,22500.0,23.8826,23.8826,23.8251,23.834,22500.0
2008-08-29 12:05:00,53.94,53.95,53.91,53.93,30900.0,23.834,23.8384,23.8207,23.8295,30900.0
2008-08-29 12:10:00,53.94,53.94,53.85,53.88,28900.0,23.834,23.834,23.7942,23.8074,28900.0
2008-08-29 12:15:00,53.88,53.88,53.84,53.86,31500.0,23.8074,23.8074,23.7898,23.7986,31500.0
2008-08-29 12:20:00,53.85,53.97,53.85,53.95,48600.0,23.7942,23.8472,23.7942,23.8384,48600.0
2008-08-29 12:25:00,53.96,53.98,53.93,53.94,28200.0,23.8428,23.8516,23.8295,23.834,28200.0
2008-08-29 12:30:00,53.95,53.95,53.9,53.94,20000.0,23.8384,23.8384,23.8163,23.834,20000.0
2008-08-29 12:35:00,53.95,53.97,53.93,53.93,14400.0,23.8384,23.8472,23.8295,23.8295,14400.0
2008-08-29 12:40:00,53.94,53.95,53.9,53.93,28400.0,23.834,23.8384,23.8163,23.8295,28400.0
2008-08-29 12:45:00,53.93,53.93,53.87,53.92,23700.0,23.8295,23.8295,23.803,23.8251,23700.0
2008-08-29 12:50:00,53.92,54.0,53.92,53.99,30400.0,23.8251,23.8605,23.8251,23.856,30400.0
2008-08-29 12:55:00,53.99,54.0,53.94,53.97,14800.0,23.856,23.8605,23.834,23.8472,14800.0
2008-08-29 13:00:00,53.97,54.04,53.97,54.01,38700.0,23.8472,23.8781,23.8472,23.8649,38700.0
2008-08-29 13:05:00,54.01,54.01,53.93,53.99,16400.0,23.8649,23.8649,23.8295,23.856,16400.0
2008-08-29 13:10:00,53.99,54.01,53.98,54.01,17100.0,23.856,23.8649,23.8516,23.8649,17100.0
2008-08-29 13:15:00,54.01,54.01,54.0,54.01,22700.0,23.8649,23.8649,23.8605,23.8649,22700.0
2008-08-29 13:20:00,54.01,54.18,54.01,54.07,43300.0,23.8649,23.94,23.8649,23.8914,43300.0
2008-08-29 13:25:00,54.07,54.1,54.05,54.09,43300.0,23.8914,23.9047,23.8826,23.9002,43300.0
2008-08-29 13:30:00,54.09,54.1,54.04,54.04,19000.0,23.9002,23.9047,23.8781,23.8781,19000.0
2008-08-29 13:35:00,54.06,54.06,54.0,54.0,20600.0,23.887,23.887,23.8605,23.8605,20600.0
2008-08-29 13:40:00,54.01,54.01,53.97,54.0,16300.0,23.8649,23.8649,23.8472,23.8605,16300.0
2008-08-29 13:45:00,54.0,54.01,53.99,54.0,15200.0,23.8605,23.8649,23.856,23.8605,15200.0
2008-08-29 13:50:00,54.01,54.02,53.96,53.96,20300.0,23.8649,23.8693,23.8428,23.8428,20300.0
2008-08-29 13:55:00,53.98,53.98,53.87,53.9,24500.0,23.8516,23.8516,23.803,23.8163,24500.0
2008-08-29 14:00:00,53.91,53.96,53.9,53.94,18800.0,23.8207,23.8428,23.8163,23.834,18800.0
2008-08-29 14:05:00,53.94,54.04,53.93,54.03,34800.0,23.834,23.8781,23.8295,23.8737,34800.0
2008-08-29 14:10:00,54.04,54.08,53.99,54.06,26700.0,23.8781,23.8958,23.856,23.887,26700.0
2008-08-29 14:15:00,54.07,54.07,53.96,53.97,26900.0,23.8914,23.8914,23.8428,23.8472,26900.0
2008-08-29 14:20:00,53.98,53.98,53.88,53.88,15200.0,23.8516,23.8516,23.8074,23.8074,15200.0
2008-08-29 14:25:00,53.9,54.07,53.9,54.06,27200.0,23.8163,23.8914,23.8163,23.887,27200.0
2008-08-29 14:30:00,54.07,54.07,53.98,54.01,24700.0,23.8914,23.8914,23.8516,23.8649,24700.0
2008-08-29 14:35:00,54.01,54.02,53.99,54.0,18700.0,23.8649,23.8693,23.856,23.8605,18700.0
2008-08-29 14:40:00,54.0,54.09,53.98,54.07,39500.0,23.8605,23.9002,23.8516,23.8914,39500.0
2008-08-29 14:45:00,54.08,54.08,54.01,54.03,38100.0,23.8958,23.8958,23.8649,23.8737,38100.0
2008-08-29 14:50:00,54.03,54.05,53.99,53.99,18200.0,23.8737,23.8826,23.856,23.856,18200.0
2008-08-29 14:55:00,54.0,54.07,53.99,54.05,16000.0,23.8605,23.8914,23.856,23.8826,16000.0
2008-08-29 15:00:00,54.06,54.08,54.05,54.07,22800.0,23.887,23.8958,23.8826,23.8914,22800.0
2008-08-29 15:05:00,54.06,54.1,54.05,54.07,30600.0,23.887,23.9047,23.8826,23.8914,30600.0
2008-08-29 15:10:00,54.08,54.09,54.02,54.09,23600.0,23.8958,23.9002,23.8693,23.9002,23600.0
2008-08-29 15:15:00,54.09,54.09,54.01,54.08,40600.0,23.9002,23.9002,23.8649,23.8958,40600.0
2008-08-29 15:20:00,54.07,54.08,54.03,54.06,24700.0,23.8914,23.8958,23.8737,23.887,24700.0
2008-08-29 15:25:00,54.05,54.05,53.95,53.98,27700.0,23.8826,23.8826,23.8384,23.8516,27700.0
2008-08-29 15:30:00,53.98,54.06,53.97,54.01,43400.0,23.8516,23.887,23.8472,23.8649,43400.0
2008-08-29 15:35:00,54.02,54.02,53.95,53.96,29700.0,23.8693,23.8693,23.8384,23.8428,29700.0
2008-08-29 15:40:00,53.95,53.98,53.91,53.94,85200.0,23.8384,23.8516,23.8207,23.834,85200.0
2008-08-29 15:45:00,53.94,53.95,53.82,53.82,120200.0,23.834,23.8384,23.7809,23.7809,120200.0
2008-08-29 15:50:00,53.81,53.86,53.71,53.75,125500.0,23.7765,23.7986,23.7323,23.75,125500.0
2008-08-29 15:55:00,53.75,53.78,53.67,53.76,161900.0,23.75,23.7633,23.7147,23.7544,161900.0
2008-09-02 09:30:00,53.75,54.49,53.7,54.46,310300.0,23.75,24.077,23.7279,24.0637,310300.0
2008-09-02 09:35:00,54.43,54.74,54.21,54.66,194600.0,24.0505,24.1874,23.9533,24.1521,194600.0
2008-09-02 09:40:00,54.68,54.73,54.48,54.64,93100.0,24.1609,24.183,24.0726,24.1433,93100.0
2008-09-02 09:45:00,54.64,55.0,54.64,54.94,148600.0,24.1433,24.3023,24.1433,24.2758,148600.0
2008-09-02 09:50:00,54.94,55.02,54.88,54.97,159900.0,24.2758,24.3112,24.2493,24.2891,159900.0
2008-09-02 09:55:00,54.97,55.18,54.95,55.18,128000.0,24.2891,24.3819,24.2802,24.3819,128000.0
2008-09-02 10:00:00,55.18,55.23,54.97,55.22,168300.0,24.3819,24.404,24.2891,24.3995,168300.0
2008-09-02 10:05:00,55.22,55.29,55.15,55.21,113000.0,24.3995,24.4305,24.3686,24.3951,113000.0
2008-09-02 10:10:00,55.2,55.2,54.97,55.0,92400.0,24.3907,24.3907,24.2891,24.3023,92400.0
2008-09-02 10:15:00,55.0,55.03,54.93,54.99,110900.0,24.3023,24.3156,24.2714,24.2979,110900.0
2008-09-02 10:20:00,54.98,55.05,54.93,54.98,58900.0,24.2935,24.3244,24.2714,24.2935,58900.0
2008-09-02 10:25:00,54.98,54.98,54.81,54.83,105000.0,24.2935,24.2935,24.2184,24.2272,105000.0
2008-09-02 10:30:00,54.83,54.92,54.81,54.92,56300.0,24.2272,24.267,24.2184,24.267,56300.0
2008-09-02 10:35:00,54.92,55.0,54.9,54.95,38300.0,24.267,24.3023,24.2581,24.2802,38300.0
2008-09-02 10:40:00,54.95,54.97,54.86,54.86,61900.0,24.2802,24.2891,24.2405,24.2405,61900.0
2008-09-02 10:45:00,54.85,54.87,54.77,54.81,97300.0,24.236,24.2449,24.2007,24.2184,97300.0
2008-09-02 10:50:00,54.81,54.82,54.78,54.8,72800.0,24.2184,24.2228,24.2051,24.214,72800.0
2008-09-02 10:55:00,54.8,54.82,54.78,54.79,94800.0,24.214,24.2228,24.2051,24.2095,94800.0
2008-09-02 11:00:00,54.79,54.87,54.78,54.8,71000.0,24.2095,24.2449,24.2051,24.214,71000.0
2008-09-02 11:05:00,54.8,54.94,54.8,54.92,100400.0,24.214,24.2758,24.214,24.267,100400.0
2008-09-02 11:10:00,54.93,55.01,54.92,55.01,159600.0,24.2714,24.3067,24.267,24.3067,159600.0
2008-09-02 11:15:00,55.0,55.01,54.95,55.0,148800.0,24.3023,24.3067,24.2802,24.3023,148800.0
2008-09-02 11:20:00,54.99,55.1,54.97,55.1,88200.0,24.2979,24.3465,24.2891,24.3465,88200.0
2008-09-02 11:25:00,55.1,55.15,55.07,55.08,56900.0,24.3465,24.3686,24.3333,24.3377,56900.0
2008-09-02 11:30:00,55.07,55.13,55.07,55.13,31900.0,24.3333,24.3598,24.3333,24.3598,31900.0
2008-09-02 11:35:00,55.13,55.19,55.13,55.18,94500.0,24.3598,24.3863,24.3598,24.3819,94500.0
2008-09-02 11:40:00,55.17,55.2,55.14,55.2,68500.0,24.3774,24.3907,24.3642,24.3907,68500.0
2008-09-02 11:45:00,55.19,55.21,55.17,55.19,83400.0,24.3863,24.3951,24.3774,24.3863,83400.0
2008-09-02 11:50:00,55.18,55.25,55.16,55.21,97000.0,24.3819,24.4128,24.373,24.3951,97000.0
2008-09-02 11:55:00,55.22,55.25,55.17,55.17,63000.0,24.3995,24.4128,24.3774,24.3774,63000.0
2008-09-02 12:00:00,55.16,55.24,55.14,55.24,40400.0,24.373,24.4084,24.3642,24.4084,40400.0
2008-09-02 12:05:00,55.23,55.25,55.17,55.2,27000.0,24.404,24.4128,24.3774,24.3907,27000.0
2008-09-02 12:10:00,55.21,55.25,55.21,55.23,50400.0,24.3951,24.4128,24.3951,24.404,50400.0
2008-09-02 12:15:00,55.22,55.32,55.21,55.23,92600.0,24.3995,24.4437,24.3951,24.404,92600.0
2008-09-02 12:20:00,55.24,55.24,55.08,55.09,40100.0,24.4084,24.4084,24.3377,24.3421,40100.0
2008-09-02 12:25:00,55.09,55.1,55.0,55.04,66500.0,24.3421,24.3465,24.3023,24.32,66500.0
2008-09-02 12:30:00,55.03,55.04,55.0,55.0,58400.0,24.3156,24.32,24.3023,24.3023,58400.0
2008-09-02 12:35:00,55.0,55.05,54.97,55.01,80600.0,24.3023,24.3244,24.2891,24.3067,80600.0
2008-09-02 12:40:00,55.0,55.01,54.92,54.96,41000.0,24.3023,24.3067,24.267,24.2847,41000.0
2008-09-02 12:45:00,54.96,54.99,54.93,54.95,44800.0,24.2847,24.2979,24.2714,24.2802,44800.0
2008-09-02 12:50:00,54.96,54.97,54.95,54.97,35200.0,24.2847,24.2891,24.2802,24.2891,35200.0
2008-09-02 12:55:00,54.96,54.99,54.95,54.95,44600.0,24.2847,24.2979,24.2802,24.2802,44600.0
2008-09-02 13:00:00,54.96,55.0,54.95,55.0,38400.0,24.2847,24.3023,24.2802,24.3023,38400.0
2008-09-02 13:05:00,55.0,55.05,54.99,55.05,47300.0,24.3023,24.3244,24.2979,24.3244,47300.0
2008-09-02 13:10:00,55.04,55.09,55.04,55.06,38600.0,24.32,24.3421,24.32,24.3288,38600.0
2008-09-02 13:15:00,55.06,55.07,55.05,55.06,28900.0,24.3288,24.3333,24.3244,24.3288,28900.0
2008-09-02 13:20:00,55.05,55.05,54.97,55.0,37700.0,24.3244,24.3244,24.2891,24.3023,37700.0
2008-09-02 13:25:00,55.0,55.01,54.96,54.98,29400.0,24.3023,24.3067,24.2847,24.2935,29400.0
2008-09-02 13:30:00,54.99,55.03,54.98,55.02,41500.0,24.2979,24.3156,24.2935,24.3112,41500.0
2008-09-02 13:35:00,55.03,55.04,54.99,55.03,74900.0,24.3156,24.32,24.2979,24.3156,74900.0
2008-09-02 13:40:00,55.03,55.04,54.97,54.98,35700.0,24.3156,24.32,24.2891,24.2935,35700.0
2008-09-02 13:45:00,54.98,55.0,54.95,54.98,20600.0,24.2935,24.3023,24.2802,24.2935,20600.0
2008-09-02 13:50:00,54.98,54.99,54.94,54.96,52000.0,24.2935,24.2979,24.2758,24.2847,52000.0
2008-09-02 13:55:00,54.96,54.97,54.94,54.96,36700.0,24.2847,24.2891,24.2758,24.2847,36700.0
2008-09-02 14:00:00,54.96,55.0,54.94,55.0,45800.0,24.2847,24.3023,24.2758,24.3023,45800.0
2008-09-02 14:05:00,55.0,55.02,54.94,54.94,62800.0,24.3023,24.3112,24.2758,24.2758,62800.0
2008-09-02 14:10:00,54.94,54.96,54.9,54.93,44700.0,24.2758,24.2847,24.2581,24.2714,44700.0
2008-09-02 14:15:00,54.93,54.94,54.81,54.82,86900.0,24.2714,24.2758,24.2184,24.2228,86900.0
2008-09-02 14:20:00,54.83,54.96,54.81,54.95,64600.0,24.2272,24.2847,24.2184,24.2802,64600.0
2008-09-02 14:25:00,54.95,55.04,54.86,54.87,60400.0,24.2802,24.32,24.2405,24.2449,60400.0
2008-09-02 14:30:00,54.86,54.86,54.82,54.84,84300.0,24.2405,24.2405,24.2228,24.2316,84300.0
2008-09-02 14:35:00,54.83,54.85,54.81,54.81,31800.0,24.2272,24.236,24.2184,24.2184,31800.0
2008-09-02 14:40:00,54.82,54.89,54.81,54.85,41600.0,24.2228,24.2537,24.2184,24.236,41600.0
2008-09-02 14:45:00,54.85,54.89,54.82,54.88,45400.0,24.236,24.2537,24.2228,24.2493,45400.0
2008-09-02 14:50:00,54.88,54.92,54.83,54.84,48800.0,24.2493,24.267,24.2272,24.2316,48800.0
2008-09-02 14:55:00,54.84,54.92,54.84,54.89,83800.0,24.2316,24.267,24.2316,24.2537,83800.0
2008-09-02 15:00:00,54.88,54.89,54.83,54.84,47500.0,24.2493,24.2537,24.2272,24.2316,47500.0
2008-09-02 15:05:00,54.83,54.83,54.71,54.74,88700.0,24.2272,24.2272,24.1742,24.1874,88700.0
2008-09-02 15:10:00,54.75,54.85,54.75,54.85,66800.0,24.1919,24.236,24.1919,24.236,66800.0
2008-09-02 15:15:00,54.85,54.91,54.84,54.88,115400.0,24.236,24.2626,24.2316,24.2493,115400.0
2008-09-02 15:20:00,54.88,54.88,54.84,54.84,62700.0,24.2493,24.2493,24.2316,24.2316,62700.0
2008-09-02 15:25:00,54.85,54.95,54.84,54.93,109700.0,24.236,24.2802,24.2316,24.2714,109700.0
2008-09-02 15:30:00,54.92,55.01,54.92,54.98,240200.0,24.267,24.3067,24.267,24.2935,240200.0
2008-09-02 15:35:00,54.97,55.02,54.97,55.0,134800.0,24.2891,24.3112,24.2891,24.3023,134800.0
2008-09-02 15:40:00,55.01,55.02,54.93,54.98,152200.0,24.3067,24.3112,24.2714,24.2935,152200.0
2008-09-02 15:45:00,54.97,54.99,54.84,54.86,167100.0,24.2891,24.2979,24.2316,24.2405,167100.0
2008-09-02 15:50:00,54.86,54.87,54.66,54.74,225400.0,24.2405,24.2449,24.1521,24.1874,225400.0
2008-09-02 15:55:00,54.74,54.8,54.67,54.77,250800.0,24.1874,24.214,24.1565,24.2007,250800.0
2008-09-03 09:30:00,54.75,55.28,54.75,55.19,209200.0,24.1919,24.426,24.1919,24.3863,209200.0
2008-09-03 09:35:00,55.19,55.3,55.12,55.25,135200.0,24.3863,24.4349,24.3553,24.4128,135200.0
2008-09-03 09:40:00,55.26,55.28,55.19,55.21,93500.0,24.4172,24.426,24.3863,24.3951,93500.0
2008-09-03 09:45:00,55.21,55.3,55.1,55.3,130000.0,24.3951,24.4349,24.3465,24.4349,130000.0
2008-09-03 09:50:00,55.31,55.35,55.26,55.31,131600.0,24.4393,24.457,24.4172,24.4393,131600.0
2008-09-03 09:55:00,55.31,55.47,55.28,55.37,101900.0,24.4393,24.51,24.426,24.4658,101900.0
2008-09-03 10:00:00,55.38,55.48,55.3,55.35,148300.0,24.4702,24.5144,24.4349,24.457,148300.0
2008-09-03 10:05:00,55.35,55.37,55.11,55.26,58500.0,24.457,24.4658,24.3509,24.4172,58500.0
2008-09-03 10:10:00,55.25,55.29,55.18,55.29,60900.0,24.4128,24.4305,24.3819,24.4305,60900.0
2008-09-03 10:15:00,55.29,55.29,55.16,55.21,281500.0,24.4305,24.4305,24.373,24.3951,281500.0
2008-09-03 10:20:00,55.21,55.22,55.18,55.2,109700.0,24.3951,24.3995,24.3819,24.3907,109700.0
2008-09-03 10:25:00,55.2,55.2,55.15,55.18,116500.0,24.3907,24.3907,24.3686,24.3819,116500.0
2008-09-03 10:30:00,55.2,55.24,55.17,55.21,95700.0,24.3907,24.4084,24.3774,24.3951,95700.0
2008-09-03 10:35:00,55.22,55.26,55.19,55.23,162800.0,24.3995,24.4172,24.3863,24.404,162800.0
2008-09-03 10:40:00,55.21,55.24,55.18,55.18,68600.0,24.3951,24.4084,24.3819,24.3819,68600.0
2008-09-03 10:45:00,55.17,55.21,55.07,55.09,59800.0,24.3774,24.3951,24.3333,24.3421,59800.0
2008-09-03 10:50:00,55.08,55.09,55.02,55.02,54700.0,24.3377,24.3421,24.3112,24.3112,54700.0
2008-09-03 10:55:00,55.03,55.05,54.94,55.0,39700.0,24.3156,24.3244,24.2758,24.3023,39700.0
2008-09-03 11:00:00,55.0,55.03,54.98,55.02,37600.0,24.3023,24.3156,24.2935,24.3112,37600.0
2008-09-03 11:05:00,55.02,55.08,54.97,54.98,63800.0,24.3112,24.3377,24.2891,24.2935,63800.0
2008-09-03 11:10:00,54.98,54.99,54.82,54.85,36200.0,24.2935,24.2979,24.2228,24.236,36200.0
2008-09-03 11:15:00,54.86,54.89,54.8,54.85,44800.0,24.2405,24.2537,24.214,24.236,44800.0
2008-09-03 11:20:00,54.85,54.89,54.82,54.84,32500.0,24.236,24.2537,24.2228,24.2316,32500.0
2008-09-03 11:25:00,54.85,54.99,54.84,54.91,40400.0,24.236,24.2979,24.2316,24.2626,40400.0
2008-09-03 11:30:00,54.92,55.02,54.88,54.95,61400.0,24.267,24.3112,24.2493,24.2802,61400.0
2008-09-03 11:35:00,54.94,54.99,54.93,54.95,60500.0,24.2758,24.2979,24.2714,24.2802,60500.0
2008-09-03 11:40:00,54.95,54.99,54.94,54.96,36300.0,24.2802,24.2979,24.2758,24.2847,36300.0
2008-09-03 11:45:00,54.97,54.97,54.71,54.71,107000.0,24.2891,24.2891,24.1742,24.1742,107000.0
2008-09-03 11:50:00,54.7,54.72,54.67,54.71,85300.0,24.1698,24.1786,24.1565,24.1742,85300.0
2008-09-03 11:55:00,54.73,54.73,54.56,54.59,144600.0,24.183,24.183,24.1079,24.1212,144600.0
2008-09-03 12:00:00,54.58,54.6,54.46,54.58,57600.0,24.1167,24.1256,24.0637,24.1167,57600.0
2008-09-03 12:05:00,54.57,54.62,54.45,54.45,93200.0,24.1123,24.1344,24.0593,24.0593,93200.0
2008-09-03 12:10:00,54.46,54.51,54.43,54.48,49400.0,24.0637,24.0858,24.0505,24.0726,49400.0
2008-09-03 12:15:00,54.49,54.57,54.49,54.57,32000.0,24.077,24.1123,24.077,24.1123,32000.0
2008-09-03 12:20:00,54.57,54.66,54.56,54.6,58100.0,24.1123,24.1521,24.1079,24.1256,58100.0
2008-09-03 12:25:00,54.6,54.62,54.55,54.61,57800.0,24.1256,24.1344,24.1035,24.13,57800.0
2008-09-03 12:30:00,54.6,54.61,54.4,54.5,45200.0,24.1256,24.13,24.0372,24.0814,45200.0
2008-09-03 12:35:00,54.49,54.52,54.45,54.51,52400.0,24.077,24.0902,24.0593,24.0858,52400.0
2008-09-03 12:40:00,54.51,54.52,54.41,54.49,49800.0,24.0858,24.0902,24.0416,24.077,49800.0
2008-09-03 12:45:00,54.48,54.48,54.4,54.41,26900.0,24.0726,24.0726,24.0372,24.0416,26900.0
2008-09-03 12:50:00,54.41,54.45,54.4,54.45,32900.0,24.0416,24.0593,24.0372,24.0593,32900.0
2008-09-03 12:55:00,54.44,54.44,54.33,54.34,47800.0,24.0549,24.0549,24.0063,24.0107,47800.0
2008-09-03 13:00:00,54.34,54.35,54.28,54.33,85200.0,24.0107,24.0151,23.9842,24.0063,85200.0
2008-09-03 13:05:00,54.34,54.39,54.33,54.36,34200.0,24.0107,24.0328,24.0063,24.0195,34200.0
2008-09-03 13:10:00,54.37,54.37,54.28,54.28,70900.0,24.024,24.024,23.9842,23.9842,70900.0
2008-09-03 13:15:00,54.28,54.3,54.25,54.28,52000.0,23.9842,23.993,23.9709,23.9842,52000.0
2008-09-03 13:20:00,54.3,54.3,54.25,54.25,39400.0,23.993,23.993,23.9709,23.9709,39400.0
2008-09-03 13:25:00,54.25,54.27,54.25,54.26,32700.0,23.9709,23.9798,23.9709,23.9753,32700.0
2008-09-03 13:30:00,54.25,54.3,54.24,54.29,52800.0,23.9709,23.993,23.9665,23.9886,52800.0
2008-09-03 13:35:00,54.29,54.35,54.29,54.35,45000.0,23.9886,24.0151,23.9886,24.0151,45000.0
2008-09-03 13:40:00,54.35,54.35,54.29,54.34,24800.0,24.0151,24.0151,23.9886,24.0107,24800.0
2008-09-03 13:45:00,54.33,54.35,54.27,54.29,57100.0,24.0063,24.0151,23.9798,23.9886,57100.0
2008-09-03 13:50:00,54.3,54.31,54.25,54.27,39900.0,23.993,23.9974,23.9709,23.9798,39900.0
2008-09-03 13:55:00,54.26,54.37,54.25,54.36,34200.0,23.9753,24.024,23.9709,24.0195,34200.0
2008-09-03 14:00:00,54.36,54.41,54.24,54.4,95800.0,24.0195,24.0416,23.9665,24.0372,95800.0
2008-09-03 14:05:00,54.4,54.4,54.28,54.3,58300.0,24.0372,24.0372,23.9842,23.993,58300.0
2008-09-03 14:10:00,54.3,54.3,54.25,54.26,69300.0,23.993,23.993,23.9709,23.9753,69300.0
2008-09-03 14:15:00,54.26,54.31,54.25,54.31,43200.0,23.9753,23.9974,23.9709,23.9974,43200.0
2008-09-03 14:20:00,54.31,54.31,54.25,54.26,42700.0,23.9974,23.9974,23.9709,23.9753,42700.0
2008-09-03 14:25:00,54.25,54.32,54.25,54.3,35000.0,23.9709,24.0019,23.9709,23.993,35000.0
2008-09-03 14:30:00,54.3,54.32,54.25,54.29,48500.0,23.993,24.0019,23.9709,23.9886,48500.0
2008-09-03 14:35:00,54.29,54.35,54.25,54.33,55100.0,23.9886,24.0151,23.9709,24.0063,55100.0
2008-09-03 14:40:00,54.33,54.34,54.26,54.28,68700.0,24.0063,24.0107,23.9753,23.9842,68700.0
2008-09-03 14:45:00,54.29,54.29,54.25,54.25,197500.0,23.9886,23.9886,23.9709,23.9709,197500.0
2008-09-03 14:50:00,54.25,54.28,54.16,54.26,249100.0,23.9709,23.9842,23.9312,23.9753,249100.0
2008-09-03 14:55:00,54.25,54.34,54.19,54.34,44300.0,23.9709,24.0107,23.9444,24.0107,44300.0
2008-09-03 15:00:00,54.34,54.39,54.25,54.25,121000.0,24.0107,24.0328,23.9709,23.9709,121000.0
2008-09-03 15:05:00,54.25,54.26,54.1,54.1,80600.0,23.9709,23.9753,23.9047,23.9047,80600.0
2008-09-03 15:10:00,54.1,54.1,54.0,54.02,113700.0,23.9047,23.9047,23.8605,23.8693,113700.0
2008-09-03 15:15:00,54.02,54.07,54.0,54.03,141500.0,23.8693,23.8914,23.8605,23.8737,141500.0
2008-09-03 15:20:00,54.03,54.25,54.01,54.18,124400.0,23.8737,23.9709,23.8649,23.94,124400.0
2008-09-03 15:25:00,54.18,54.18,54.0,54.01,123300.0,23.94,23.94,23.8605,23.8649,123300.0
2008-09-03 15:30:00,54.02,54.07,54.0,54.04,125100.0,23.8693,23.8914,23.8605,23.8781,125100.0
2008-09-03 15:35:00,54.05,54.22,54.04,54.17,130800.0,23.8826,23.9577,23.8781,23.9356,130800.0
2008-09-03 15:40:00,54.17,54.22,54.07,54.08,130000.0,23.9356,23.9577,23.8914,23.8958,130000.0
2008-09-03 15:45:00,54.08,54.13,54.04,54.05,152900.0,23.8958,23.9179,23.8781,23.8826,152900.0
2008-09-03 15:50:00,54.05,54.18,54.04,54.1,213800.0,23.8826,23.94,23.8781,23.9047,213800.0
2008-09-03 15:55:00,54.1,54.14,54.0,54.06,379800.0,23.9047,23.9223,23.8605,23.887,379800.0
2008-09-04 09:30:00,54.0,54.0,53.37,53.59,211200.0,23.8605,23.8605,23.5821,23.6793,211200.0
2008-09-04 09:35:00,53.62,53.86,53.59,53.81,75800.0,23.6926,23.7986,23.6793,23.7765,75800.0
2008-09-04 09:40:00,53.81,53.82,53.65,53.81,69400.0,23.7765,23.7809,23.7058,23.7765,69400.0
2008-09-04 09:45:00,53.81,53.84,53.66,53.75,126500.0,23.7765,23.7898,23.7102,23.75,126500.0
2008-09-04 09:50:00,53.75,53.87,53.75,53.84,43000.0,23.75,23.803,23.75,23.7898,43000.0
2008-09-04 09:55:00,53.84,53.92,53.82,53.85,47000.0,23.7898,23.8251,23.7809,23.7942,47000.0
2008-09-04 10:00:00,53.86,54.0,53.76,53.92,88500.0,23.7986,23.8605,23.7544,23.8251,88500.0
2008-09-04 10:05:00,53.92,54.15,53.89,54.03,78500.0,23.8251,23.9267,23.8119,23.8737,78500.0
2008-09-04 10:10:00,54.05,54.09,53.95,54.0,68300.0,23.8826,23.9002,23.8384,23.8605,68300.0
2008-09-04 10:15:00,54.01,54.05,53.98,54.0,39400.0,23.8649,23.8826,23.8516,23.8605,39400.0
2008-09-04 10:20:00,54.0,54.05,53.98,54.02,49100.0,23.8605,23.8826,23.8516,23.8693,49100.0
2008-09-04 10:25:00,54.02,54.08,53.99,54.05,44700.0,23.8693,23.8958,23.856,23.8826,44700.0
2008-09-04 10:30:00,54.04,54.05,53.85,53.9,109400.0,23.8781,23.8826,23.7942,23.8163,109400.0
2008-09-04 10:35:00,53.91,53.94,53.83,53.88,82800.0,23.8207,23.834,23.7853,23.8074,82800.0
2008-09-04 10:40:00,53.88,53.88,53.83,53.88,68800.0,23.8074,23.8074,23.7853,23.8074,68800.0
2008-09-04 10:45:00,53.88,53.95,53.84,53.85,57300.0,23.8074,23.8384,23.7898,23.7942,57300.0
2008-09-04 10:50:00,53.85,53.99,53.85,53.87,48300.0,23.7942,23.856,23.7942,23.803,48300.0
2008-09-04 10:55:00,53.86,53.97,53.85,53.93,35800.0,23.7986,23.8472,23.7942,23.8295,35800.0
2008-09-04 11:00:00,53.93,53.93,53.82,53.87,99700.0,23.8295,23.8295,23.7809,23.803,99700.0
2008-09-04 11:05:00,53.86,54.0,53.83,53.95,63200.0,23.7986,23.8605,23.7853,23.8384,63200.0
2008-09-04 11:10:00,53.95,54.0,53.9,53.98,48500.0,23.8384,23.8605,23.8163,23.8516,48500.0
2008-09-04 11:15:00,53.98,54.02,53.93,54.02,59400.0,23.8516,23.8693,23.8295,23.8693,59400.0
2008-09-04 11:20:00,54.02,54.08,53.88,53.97,52200.0,23.8693,23.8958,23.8074,23.8472,52200.0
2008-09-04 11:25:00,53.97,54.01,53.93,53.94,47900.0,23.8472,23.8649,23.8295,23.834,47900.0
2008-09-04 11:30:00,53.96,53.99,53.94,53.99,34500.0,23.8428,23.856,23.834,23.856,34500.0
2008-09-04 11:35:00,53.99,54.03,53.96,54.0,45700.0,23.856,23.8737,23.8428,23.8605,45700.0
2008-09-04 11:40:00,54.0,54.03,53.94,53.98,44400.0,23.8605,23.8737,23.834,23.8516,44400.0
2008-09-04 11:45:00,53.97,54.05,53.93,54.02,89300.0,23.8472,23.8826,23.8295,23.8693,89300.0
2008-09-04 11:50:00,54.01,54.1,53.97,53.99,76400.0,23.8649,23.9047,23.8472,23.856,76400.0
2008-09-04 11:55:00,53.99,54.07,53.99,54.05,65000.0,23.856,23.8914,23.856,23.8826,65000.0
2008-09-04 12:00:00,54.05,54.06,53.97,53.97,26200.0,23.8826,23.887,23.8472,23.8472,26200.0
2008-09-04 12:05:00,53.97,53.98,53.83,53.92,51900.0,23.8472,23.8516,23.7853,23.8251,51900.0
2008-09-04 12:10:00,53.92,53.93,53.8,53.9,47900.0,23.8251,23.8295,23.7721,23.8163,47900.0
2008-09-04 12:15:00,53.91,53.92,53.89,53.9,37700.0,23.8207,23.8251,23.8119,23.8163,37700.0
2008-09-04 12:20:00,53.9,53.92,53.81,53.82,39700.0,23.8163,23.8251,23.7765,23.7809,39700.0
2008-09-04 12:25:00,53.82,53.85,53.76,53.79,41700.0,23.7809,23.7942,23.7544,23.7677,41700.0
2008-09-04 12:30:00,53.8,53.91,53.78,53.9,62600.0,23.7721,23.8207,23.7633,23.8163,62600.0
2008-09-04 12:35:00,53.89,53.92,53.84,53.87,33800.0,23.8119,23.8251,23.7898,23.803,33800.0
2008-09-04 12:40:00,53.86,53.9,53.8,53.88,31900.0,23.7986,23.8163,23.7721,23.8074,31900.0
2008-09-04 12:45:00,53.88,53.91,53.76,53.85,46700.0,23.8074,23.8207,23.7544,23.7942,46700.0
2008-09-04 12:50:00,53.85,53.99,53.85,53.95,58900.0,23.7942,23.856,23.7942,23.8384,58900.0
2008-09-04 12:55:00,53.94,54.0,53.91,53.99,30800.0,23.834,23.8605,23.8207,23.856,30800.0
2008-09-04 13:00:00,53.99,54.14,53.97,54.11,68600.0,23.856,23.9223,23.8472,23.9091,68600.0
2008-09-04 13:05:00,54.12,54.18,54.03,54.18,50800.0,23.9135,23.94,23.8737,23.94,50800.0
2008-09-04 13:10:00,54.17,54.2,54.06,54.07,59700.0,23.9356,23.9488,23.887,23.8914,59700.0
2008-09-04 13:15:00,54.07,54.11,53.99,53.99,32800.0,23.8914,23.9091,23.856,23.856,32800.0
2008-09-04 13:20:00,53.99,53.99,53.86,53.87,43000.0,23.856,23.856,23.7986,23.803,43000.0
2008-09-04 13:25:00,53.87,53.93,53.82,53.88,65500.0,23.803,23.8295,23.7809,23.8074,65500.0
2008-09-04 13:30:00,53.9,53.9,53.72,53.74,85500.0,23.8163,23.8163,23.7367,23.7456,85500.0
2008-09-04 13:35:00,53.74,53.85,53.69,53.75,76800.0,23.7456,23.7942,23.7235,23.75,76800.0
2008-09-04 13:40:00,53.75,53.81,53.71,53.8,38400.0,23.75,23.7765,23.7323,23.7721,38400.0
2008-09-04 13:45:00,53.8,53.81,53.72,53.77,46200.0,23.7721,23.7765,23.7367,23.7588,46200.0
2008-09-04 13:50:00,53.77,53.84,53.74,53.84,72300.0,23.7588,23.7898,23.7456,23.7898,72300.0
2008-09-04 13:55:00,53.83,53.91,53.82,53.91,35400.0,23.7853,23.8207,23.7809,23.8207,35400.0
2008-09-04 14:00:00,53.91,53.91,53.89,53.9,36000.0,23.8207,23.8207,23.8119,23.8163,36000.0
2008-09-04 14:05:00,53.9,53.91,53.83,53.83,75900.0,23.8163,23.8207,23.7853,23.7853,75900.0
2008-09-04 14:10:00,53.84,53.9,53.8,53.88,98200.0,23.7898,23.8163,23.7721,23.8074,98200.0
2008-09-04 14:15:00,53.89,53.91,53.85,53.88,45500.0,23.8119,23.8207,23.7942,23.8074,45500.0
2008-09-04 14:20:00,53.87,53.98,53.87,53.94,87200.0,23.803,23.8516,23.803,23.834,87200.0
2008-09-04 14:25:00,53.94,54.14,53.94,54.0,71000.0,23.834,23.9223,23.834,23.8605,71000.0
2008-09-04 14:30:00,54.0,54.01,53.97,54.0,76600.0,23.8605,23.8649,23.8472,23.8605,76600.0
2008-09-04 14:35:00,53.99,54.0,53.9,53.92,77900.0,23.856,23.8605,23.8163,23.8251,77900.0
2008-09-04 14:40:00,53.92,53.96,53.89,53.9,71300.0,23.8251,23.8428,23.8119,23.8163,71300.0
2008-09-04 14:45:00,53.9,53.93,53.87,53.91,56600.0,23.8163,23.8295,23.803,23.8207,56600.0
2008-09-04 14:50:00,53.92,53.92,53.88,53.9,38100.0,23.8251,23.8251,23.8074,23.8163,38100.0
2008-09-04 14:55:00,53.9,53.92,53.82,53.82,174800.0,23.8163,23.8251,23.7809,23.7809,174800.0
2008-09-04 15:00:00,53.83,53.87,53.77,53.77,203800.0,23.7853,23.803,23.7588,23.7588,203800.0
2008-09-04 15:05:00,53.78,53.91,53.77,53.8,74600.0,23.7633,23.8207,23.7588,23.7721,74600.0
2008-09-04 15:10:00,53.8,53.81,53.65,53.7,94900.0,23.7721,23.7765,23.7058,23.7279,94900.0
2008-09-04 15:15:00,53.7,53.71,53.56,53.64,69300.0,23.7279,23.7323,23.666,23.7014,69300.0
2008-09-04 15:20:00,53.63,53.67,53.58,53.65,118600.0,23.697,23.7147,23.6749,23.7058,118600.0
2008-09-04 15:25:00,53.64,53.71,53.64,53.7,132500.0,23.7014,23.7323,23.7014,23.7279,132500.0
2008-09-04 15:30:00,53.7,53.71,53.63,53.64,81400.0,23.7279,23.7323,23.697,23.7014,81400.0
2008-09-04 15:35:00,53.63,53.65,53.55,53.56,132200.0,23.697,23.7058,23.6616,23.666,132200.0
2008-09-04 15:40:00,53.55,53.61,53.54,53.55,261400.0,23.6616,23.6881,23.6572,23.6616,261400.0
2008-09-04 15:45:00,53.55,53.56,53.48,53.56,171700.0,23.6616,23.666,23.6307,23.666,171700.0
2008-09-04 15:50:00,53.55,53.58,53.48,53.48,186600.0,23.6616,23.6749,23.6307,23.6307,186600.0
2008-09-04 15:55:00,53.48,53.49,53.21,53.21,399700.0,23.6307,23.6351,23.5114,23.5114,399700.0
2008-09-05 09:30:00,53.35,53.66,53.29,53.5,251100.0,23.5733,23.7102,23.5467,23.6395,251100.0
2008-09-05 09:35:00,53.51,53.59,53.38,53.59,121000.0,23.644,23.6793,23.5865,23.6793,121000.0
2008-09-05 09:40:00,53.56,53.88,53.52,53.83,149400.0,23.666,23.8074,23.6484,23.7853,149400.0
2008-09-05 09:45:00,53.83,53.85,53.58,53.6,122400.0,23.7853,23.7942,23.6749,23.6837,122400.0
2008-09-05 09:50:00,53.62,53.93,53.6,53.91,161300.0,23.6926,23.8295,23.6837,23.8207,161300.0
2008-09-05 09:55:00,53.89,53.92,53.53,53.55,104900.0,23.8119,23.8251,23.6528,23.6616,104900.0
2008-09-05 10:00:00,53.55,53.66,53.35,53.64,118000.0,23.6616,23.7102,23.5733,23.7014,118000.0
2008-09-05 10:05:00,53.64,53.66,53.5,53.56,104700.0,23.7014,23.7102,23.6395,23.666,104700.0
2008-09-05 10:10:00,53.55,53.62,53.4,53.61,100900.0,23.6616,23.6926,23.5953,23.6881,100900.0
2008-09-05 10:15:00,53.62,53.91,53.61,53.69,81500.0,23.6926,23.8207,23.6881,23.7235,81500.0
2008-09-05 10:20:00,53.7,53.8,53.61,53.61,41600.0,23.7279,23.7721,23.6881,23.6881,41600.0
2008-09-05 10:25:00,53.62,53.7,53.6,53.61,54100.0,23.6926,23.7279,23.6837,23.6881,54100.0
2008-09-05 10:30:00,53.6,53.64,53.54,53.6,87400.0,23.6837,23.7014,23.6572,23.6837,87400.0
2008-09-05 10:35:00,53.6,53.69,53.59,53.59,98300.0,23.6837,23.7235,23.6793,23.6793,98300.0
2008-09-05 10:40:00,53.59,53.59,53.41,53.59,100400.0,23.6793,23.6793,23.5998,23.6793,100400.0
2008-09-05 10:45:00,53.61,53.63,53.34,53.43,107100.0,23.6881,23.697,23.5688,23.6086,107100.0
2008-09-05 10:50:00,53.43,53.6,53.41,53.59,63600.0,23.6086,23.6837,23.5998,23.6793,63600.0
2008-09-05 10:55:00,53.59,53.59,53.4,53.46,88000.0,23.6793,23.6793,23.5953,23.6219,88000.0
2008-09-05 11:00:00,53.47,53.48,53.4,53.44,61600.0,23.6263,23.6307,23.5953,23.613,61600.0
2008-09-05 11:05:00,53.44,53.53,53.44,53.45,47600.0,23.613,23.6528,23.613,23.6174,47600.0
2008-09-05 11:10:00,53.45,53.46,53.33,53.36,59200.0,23.6174,23.6219,23.5644,23.5777,59200.0
2008-09-05 11:15:00,53.35,53.48,53.35,53.47,68100.0,23.5733,23.6307,23.5733,23.6263,68100.0
2008-09-05 11:20:00,53.47,53.57,53.32,53.32,104300.0,23.6263,23.6705,23.56,23.56,104300.0
2008-09-05 11:25:00,53.33,53.46,53.32,53.35,117400.0,23.5644,23.6219,23.56,23.5733,117400.0
2008-09-05 11:30:00,53.35,53.36,53.24,53.28,97600.0,23.5733,23.5777,23.5247,23.5423,97600.0
2008-09-05 11:35:00,53.28,53.53,53.26,53.49,56200.0,23.5423,23.6528,23.5335,23.6351,56200.0
2008-09-05 11:40:00,53.51,53.63,53.49,53.57,73900.0,23.644,23.697,23.6351,23.6705,73900.0
2008-09-05 11:45:00,53.58,53.6,53.55,53.56,32200.0,23.6749,23.6837,23.6616,23.666,32200.0
2008-09-05 11:50:00,53.56,53.77,53.52,53.52,103700.0,23.666,23.7588,23.6484,23.6484,103700.0
2008-09-05 11:55:00,53.53,53.63,53.41,53.46,151800.0,23.6528,23.697,23.5998,23.6219,151800.0
2008-09-05 12:00:00,53.47,53.6,53.45,53.48,68600.0,23.6263,23.6837,23.6174,23.6307,68600.0
2008-09-05 12:05:00,53.49,53.55,53.46,53.47,38600.0,23.6351,23.6616,23.6219,23.6263,38600.0
2008-09-05 12:10:00,53.47,53.47,53.37,53.38,36400.0,23.6263,23.6263,23.5821,23.5865,36400.0
2008-09-05 12:15:00,53.38,53.5,53.38,53.49,26200.0,23.5865,23.6395,23.5865,23.6351,26200.0
2008-09-05 12:20:00,53.49,53.56,53.48,53.52,32900.0,23.6351,23.666,23.6307,23.6484,32900.0
2008-09-05 12:25:00,53.52,53.62,53.5,53.61,49000.0,23.6484,23.6926,23.6395,23.6881,49000.0
2008-09-05 12:30:00,53.6,53.64,53.39,53.4,55400.0,23.6837,23.7014,23.5909,23.5953,55400.0
2008-09-05 12:35:00,53.4,53.49,53.38,53.48,45400.0,23.5953,23.6351,23.5865,23.6307,45400.0
2008-09-05 12:40:00,53.49,53.6,53.48,53.55,91100.0,23.6351,23.6837,23.6307,23.6616,91100.0
2008-09-05 12:45:00,53.55,53.57,53.4,53.4,39900.0,23.6616,23.6705,23.5953,23.5953,39900.0
2008-09-05 12:50:00,53.4,53.6,53.37,53.55,48100.0,23.5953,23.6837,23.5821,23.6616,48100.0
2008-09-05 12:55:00,53.55,53.56,53.42,53.42,35400.0,23.6616,23.666,23.6042,23.6042,35400.0
2008-09-05 13:00:00,53.41,53.43,53.4,53.4,34900.0,23.5998,23.6086,23.5953,23.5953,34900.0
2008-09-05 13:05:00,53.41,53.45,53.36,53.41,313000.0,23.5998,23.6174,23.5777,23.5998,313000.0
2008-09-05 13:10:00,53.4,53.5,53.4,53.42,37400.0,23.5953,23.6395,23.5953,23.6042,37400.0
2008-09-05 13:15:00,53.41,53.42,53.38,53.4,49000.0,23.5998,23.6042,23.5865,23.5953,49000.0
2008-09-05 13:20:00,53.4,53.44,53.39,53.43,39300.0,23.5953,23.613,23.5909,23.6086,39300.0
2008-09-05 13:25:00,53.42,53.45,53.4,53.42,31600.0,23.6042,23.6174,23.5953,23.6042,31600.0
2008-09-05 13:30:00,53.4,53.6,53.4,53.48,135600.0,23.5953,23.6837,23.5953,23.6307,135600.0
2008-09-05 13:35:00,53.48,53.48,53.37,53.39,67400.0,23.6307,23.6307,23.5821,23.5909,67400.0
2008-09-05 13:40:00,53.38,53.42,53.32,53.39,70800.0,23.5865,23.6042,23.56,23.5909,70800.0
2008-09-05 13:45:00,53.4,53.42,53.33,53.38,38000.0,23.5953,23.6042,23.5644,23.5865,38000.0
2008-09-05 13:50:00,53.39,53.39,53.32,53.34,31900.0,23.5909,23.5909,23.56,23.5688,31900.0
2008-09-05 13:55:00,53.33,53.41,53.31,53.38,56000.0,23.5644,23.5998,23.5556,23.5865,56000.0
2008-09-05 14:00:00,53.37,53.38,53.26,53.34,40500.0,23.5821,23.5865,23.5335,23.5688,40500.0
2008-09-05 14:05:00,53.34,53.38,53.32,53.38,34800.0,23.5688,23.5865,23.56,23.5865,34800.0
2008-09-05 14:10:00,53.35,53.42,53.26,53.38,58200.0,23.5733,23.6042,23.5335,23.5865,58200.0
2008-09-05 14:15:00,53.37,53.45,53.3,53.45,39200.0,23.5821,23.6174,23.5512,23.6174,39200.0
2008-09-05 14:20:00,53.45,53.52,53.37,53.4,86400.0,23.6174,23.6484,23.5821,23.5953,86400.0
2008-09-05 14:25:00,53.42,53.43,53.39,53.41,49600.0,23.6042,23.6086,23.5909,23.5998,49600.0
2008-09-05 14:30:00,53.41,53.53,53.37,53.5,103100.0,23.5998,23.6528,23.5821,23.6395,103100.0
2008-09-05 14:35:00,53.51,53.64,53.5,53.57,139800.0,23.644,23.7014,23.6395,23.6705,139800.0
2008-09-05 14:40:00,53.57,53.7,53.56,53.69,83400.0,23.6705,23.7279,23.666,23.7235,83400.0
2008-09-05 14:45:00,53.71,53.79,53.62,53.76,72400.0,23.7323,23.7677,23.6926,23.7544,72400.0
2008-09-05 14:50:00,53.76,53.79,53.67,53.73,67200.0,23.7544,23.7677,23.7147,23.7412,67200.0
2008-09-05 14:55:00,53.72,53.83,53.72,53.78,91000.0,23.7367,23.7853,23.7367,23.7633,91000.0
2008-09-05 15:00:00,53.78,53.95,53.72,53.91,104100.0,23.7633,23.8384,23.7367,23.8207,104100.0
2008-09-05 15:05:00,53.9,53.94,53.84,53.88,81000.0,23.8163,23.834,23.7898,23.8074,81000.0
2008-09-05 15:10:00,53.88,54.03,53.88,53.98,89300.0,23.8074,23.8737,23.8074,23.8516,89300.0
2008-09-05 15:15:00,53.97,54.11,53.97,54.06,80300.0,23.8472,23.9091,23.8472,23.887,80300.0
2008-09-05 15:20:00,54.06,54.06,53.96,53.97,99200.0,23.887,23.887,23.8428,23.8472,99200.0
2008-09-05 15:25:00,53.97,54.1,53.94,54.09,90400.0,23.8472,23.9047,23.834,23.9002,90400.0
2008-09-05 15:30:00,54.08,54.12,54.02,54.04,100600.0,23.8958,23.9135,23.8693,23.8781,100600.0
2008-09-05 15:35:00,54.04,54.12,53.99,54.11,105500.0,23.8781,23.9135,23.856,23.9091,105500.0
2008-09-05 15:40:00,54.11,54.14,54.09,54.12,160900.0,23.9091,23.9223,23.9002,23.9135,160900.0
2008-09-05 15:45:00,54.12,54.13,54.08,54.08,164200.0,23.9135,23.9179,23.8958,23.8958,164200.0
2008-09-05 15:50:00,54.08,54.21,54.07,54.14,224700.0,23.8958,23.9533,23.8914,23.9223,224700.0
2008-09-05 15:55:00,54.14,54.21,54.01,54.01,252900.0,23.9223,23.9533,23.8649,23.8649,252900.0
2008-09-08 09:30:00,54.0,54.18,53.69,53.94,328600.0,23.8605,23.94,23.7235,23.834,328600.0
2008-09-08 09:35:00,53.9,54.03,53.81,53.93,183200.0,23.8163,23.8737,23.7765,23.8295,183200.0
2008-09-08 09:40:00,53.94,54.25,53.93,54.25,197400.0,23.834,23.9709,23.8295,23.9709,197400.0
2008-09-08 09:45:00,54.25,54.46,54.02,54.24,166100.0,23.9709,24.0637,23.8693,23.9665,166100.0
2008-09-08 09:50:00,54.24,54.45,54.14,54.41,123900.0,23.9665,24.0593,23.9223,24.0416,123900.0
2008-09-08 09:55:00,54.4,54.55,54.39,54.49,171400.0,24.0372,24.1035,24.0328,24.077,171400.0
2008-09-08 10:00:00,54.49,54.55,54.39,54.4,300600.0,24.077,24.1035,24.0328,24.0372,300600.0
2008-09-08 10:05:00,54.41,54.87,54.4,54.81,186000.0,24.0416,24.2449,24.0372,24.2184,186000.0
2008-09-08 10:10:00,54.8,54.88,54.69,54.74,206400.0,24.214,24.2493,24.1653,24.1874,206400.0
2008-09-08 10:15:00,54.74,54.79,54.7,54.75,188900.0,24.1874,24.2095,24.1698,24.1919,188900.0
2008-09-08 10:20:00,54.75,54.99,54.74,54.95,177000.0,24.1919,24.2979,24.1874,24.2802,177000.0
2008-09-08 10:25:00,54.95,54.96,54.88,54.88,109800.0,24.2802,24.2847,24.2493,24.2493,109800.0
2008-09-08 10:30:00,54.89,54.97,54.81,54.82,119500.0,24.2537,24.2891,24.2184,24.2228,119500.0
2008-09-08 10:35:00,54.82,54.95,54.79,54.87,144100.0,24.2228,24.2802,24.2095,24.2449,144100.0
2008-09-08 10:40:00,54.87,54.95,54.82,54.91,59000.0,24.2449,24.2802,24.2228,24.2626,59000.0
2008-09-08 10:45:00,54.91,55.03,54.91,54.94,111000.0,24.2626,24.3156,24.2626,24.2758,111000.0
2008-09-08 10:50:00,54.95,55.02,54.85,54.99,130800.0,24.2802,24.3112,24.236,24.2979,130800.0
2008-09-08 10:55:00,54.99,55.07,54.97,55.0,186100.0,24.2979,24.3333,24.2891,24.3023,186100.0
2008-09-08 11:00:00,54.99,55.1,54.87,55.0,268300.0,24.2979,24.3465,24.2449,24.3023,268300.0
2008-09-08 11:05:00,55.01,55.05,54.99,55.0,245200.0,24.3067,24.3244,24.2979,24.3023,245200.0
2008-09-08 11:10:00,55.01,55.12,55.01,55.05,146300.0,24.3067,24.3553,24.3067,24.3244,146300.0
2008-09-08 11:15:00,55.05,55.06,54.96,54.97,117700.0,24.3244,24.3288,24.2847,24.2891,117700.0
2008-09-08 11:20:00,54.97,55.04,54.96,55.0,104800.0,24.2891,24.32,24.2847,24.3023,104800.0
2008-09-08 11:25:00,55.0,55.05,54.84,54.92,83900.0,24.3023,24.3244,24.2316,24.267,83900.0
2008-09-08 11:30:00,54.92,55.16,54.92,55.1,94100.0,24.267,24.373,24.267,24.3465,94100.0
2008-09-08 11:35:00,55.11,55.17,55.1,55.15,107000.0,24.3509,24.3774,24.3465,24.3686,107000.0
2008-09-08 11:40:00,55.14,55.19,55.04,55.09,96800.0,24.3642,24.3863,24.32,24.3421,96800.0
2008-09-08 11:45:00,55.08,55.23,55.03,55.21,168500.0,24.3377,24.404,24.3156,24.3951,168500.0
2008-09-08 11:50:00,55.21,55.35,55.07,55.09,149600.0,24.3951,24.457,24.3333,24.3421,149600.0
2008-09-08 11:55:00,55.09,55.34,55.09,55.33,118600.0,24.3421,24.4526,24.3421,24.4481,118600.0
2008-09-08 12:00:00,55.33,55.4,55.31,55.31,146500.0,24.4481,24.4791,24.4393,24.4393,146500.0
2008-09-08 12:05:00,55.32,55.32,54.98,54.99,183600.0,24.4437,24.4437,24.2935,24.2979,183600.0
2008-09-08 12:10:00,54.99,55.1,54.98,55.0,178300.0,24.2979,24.3465,24.2935,24.3023,178300.0
2008-09-08 12:15:00,55.01,55.19,55.0,55.17,82400.0,24.3067,24.3863,24.3023,24.3774,82400.0
2008-09-08 12:20:00,55.17,55.3,55.17,55.28,67500.0,24.3774,24.4349,24.3774,24.426,67500.0
2008-09-08 12:25:00,55.28,55.37,55.28,55.35,175700.0,24.426,24.4658,24.426,24.457,175700.0
2008-09-08 12:30:00,55.34,55.35,55.31,55.31,103100.0,24.4526,24.457,24.4393,24.4393,103100.0
2008-09-08 12:35:00,55.31,55.35,55.28,55.3,69400.0,24.4393,24.457,24.426,24.4349,69400.0
2008-09-08 12:40:00,55.3,55.33,55.2,55.21,83000.0,24.4349,24.4481,24.3907,24.3951,83000.0
2008-09-08 12:45:00,55.21,55.25,55.11,55.11,72400.0,24.3951,24.4128,24.3509,24.3509,72400.0
2008-09-08 12:50:00,55.12,55.12,55.02,55.03,75200.0,24.3553,24.3553,24.3112,24.3156,75200.0
2008-09-08 12:55:00,55.02,55.24,55.02,55.19,139700.0,24.3112,24.4084,24.3112,24.3863,139700.0
2008-09-08 13:00:00,55.19,55.35,55.19,55.31,81200.0,24.3863,24.457,24.3863,24.4393,81200.0
2008-09-08 13:05:00,55.31,55.31,55.08,55.09,50500.0,24.4393,24.4393,24.3377,24.3421,50500.0
2008-09-08 13:10:00,55.09,55.16,55.07,55.15,38600.0,24.3421,24.373,24.3333,24.3686,38600.0
2008-09-08 13:15:00,55.14,55.2,55.11,55.19,44700.0,24.3642,24.3907,24.3509,24.3863,44700.0
2008-09-08 13:20:00,55.18,55.28,55.18,55.27,64800.0,24.3819,24.426,24.3819,24.4216,64800.0
2008-09-08 13:25:00,55.27,55.28,55.17,55.17,70200.0,24.4216,24.426,24.3774,24.3774,70200.0
2008-09-08 13:30:00,55.17,55.2,55.01,55.04,49900.0,24.3774,24.3907,24.3067,24.32,49900.0
2008-09-08 13:35:00,55.04,55.1,54.92,54.92,86200.0,24.32,24.3465,24.267,24.267,86200.0
2008-09-08 13:40:00,54.92,54.97,54.88,54.9,53000.0,24.267,24.2891,24.2493,24.2581,53000.0
2008-09-08 13:45:00,54.89,54.92,54.79,54.79,62300.0,24.2537,24.267,24.2095,24.2095,62300.0
2008-09-08 13:50:00,54.79,54.8,54.65,54.73,81800.0,24.2095,24.214,24.1477,24.183,81800.0
2008-09-08 13:55:00,54.73,54.9,54.72,54.9,144700.0,24.183,24.2581,24.1786,24.2581,144700.0
2008-09-08 14:00:00,54.89,55.2,54.83,55.06,132300.0,24.2537,24.3907,24.2272,24.3288,132300.0
2008-09-08 14:05:00,55.07,55.16,55.06,55.11,39100.0,24.3333,24.373,24.3288,24.3509,39100.0
2008-09-08 14:10:00,55.12,55.21,55.11,55.17,97300.0,24.3553,24.3951,24.3509,24.3774,97300.0
2008-09-08 14:15:00,55.17,55.17,54.99,55.0,56000.0,24.3774,24.3774,24.2979,24.3023,56000.0
2008-09-08 14:20:00,55.0,55.02,54.96,54.99,50300.0,24.3023,24.3112,24.2847,24.2979,50300.0
2008-09-08 14:25:00,54.99,55.0,54.91,54.98,43100.0,24.2979,24.3023,24.2626,24.2935,43100.0
2008-09-08 14:30:00,54.99,55.01,54.89,54.95,60900.0,24.2979,24.3067,24.2537,24.2802,60900.0
2008-09-08 14:35:00,54.94,55.02,54.92,54.99,113400.0,24.2758,24.3112,24.267,24.2979,113400.0
2008-09-08 14:40:00,54.98,54.98,54.9,54.92,60800.0,24.2935,24.2935,24.2581,24.267,60800.0
2008-09-08 14:45:00,54.92,55.0,54.86,54.9,147300.0,24.267,24.3023,24.2405,24.2581,147300.0
2008-09-08 14:50:00,54.89,54.96,54.88,54.95,48100.0,24.2537,24.2847,24.2493,24.2802,48100.0
2008-09-08 14:55:00,54.95,54.95,54.82,54.86,83400.0,24.2802,24.2802,24.2228,24.2405,83400.0
2008-09-08 15:00:00,54.86,54.9,54.83,54.89,48000.0,24.2405,24.2581,24.2272,24.2537,48000.0
2008-09-08 15:05:00,54.89,54.9,54.75,54.76,99200.0,24.2537,24.2581,24.1919,24.1963,99200.0
2008-09-08 15:10:00,54.75,54.87,54.69,54.83,114300.0,24.1919,24.2449,24.1653,24.2272,114300.0
2008-09-08 15:15:00,54.83,54.83,54.72,54.74,112700.0,24.2272,24.2272,24.1786,24.1874,112700.0
2008-09-08 15:20:00,54.73,54.88,54.73,54.78,149100.0,24.183,24.2493,24.183,24.2051,149100.0
2008-09-08 15:25:00,54.78,54.78,54.66,54.76,105600.0,24.2051,24.2051,24.1521,24.1963,105600.0
2008-09-08 15:30:00,54.76,54.96,54.75,54.93,170500.0,24.1963,24.2847,24.1919,24.2714,170500.0
2008-09-08 15:35:00,54.94,54.98,54.89,54.94,201600.0,24.2758,24.2935,24.2537,24.2758,201600.0
2008-09-08 15:40:00,54.93,54.94,54.78,54.81,472100.0,24.2714,24.2758,24.2051,24.2184,472100.0
2008-09-08 15:45:00,54.82,54.9,54.77,54.89,224900.0,24.2228,24.2581,24.2007,24.2537,224900.0
2008-09-08 15:50:00,54.89,54.91,54.85,54.9,533900.0,24.2537,24.2626,24.236,24.2581,533900.0
2008-09-08 15:55:00,54.9,55.05,54.88,55.02,604400.0,24.2581,24.3244,24.2493,24.3112,604400.0
2008-09-09 09:30:00,55.03,55.31,55.0,55.17,381900.0,24.3156,24.4393,24.3023,24.3774,381900.0
2008-09-09 09:35:00,55.14,55.4,55.1,55.31,298700.0,24.3642,24.4791,24.3465,24.4393,298700.0
2008-09-09 09:40:00,55.32,55.36,55.27,55.32,157800.0,24.4437,24.4614,24.4216,24.4437,157800.0
2008-09-09 09:45:00,55.34,55.4,55.26,55.32,124500.0,24.4526,24.4791,24.4172,24.4437,124500.0
2008-09-09 09:50:00,55.34,55.47,55.3,55.38,191500.0,24.4526,24.51,24.4349,24.4702,191500.0
2008-09-09 09:55:00,55.36,55.5,55.35,55.5,133900.0,24.4614,24.5233,24.457,24.5233,133900.0
2008-09-09 10:00:00,55.5,55.54,55.47,55.5,119100.0,24.5233,24.5409,24.51,24.5233,119100.0
2008-09-09 10:05:00,55.5,55.51,55.47,55.5,170100.0,24.5233,24.5277,24.51,24.5233,170100.0
2008-09-09 10:10:00,55.5,55.5,55.38,55.45,80600.0,24.5233,24.5233,24.4702,24.5012,80600.0
2008-09-09 10:15:00,55.45,55.59,55.44,55.44,101400.0,24.5012,24.563,24.4967,24.4967,101400.0
2008-09-09 10:20:00,55.45,55.52,55.36,55.47,177600.0,24.5012,24.5321,24.4614,24.51,177600.0
2008-09-09 10:25:00,55.47,55.47,55.42,55.44,211400.0,24.51,24.51,24.4879,24.4967,211400.0
2008-09-09 10:30:00,55.44,55.55,55.41,55.5,141000.0,24.4967,24.5453,24.4835,24.5233,141000.0
2008-09-09 10:35:00,55.5,55.51,55.49,55.5,150300.0,24.5233,24.5277,24.5188,24.5233,150300.0
2008-09-09 10:40:00,55.5,55.52,55.41,55.5,144300.0,24.5233,24.5321,24.4835,24.5233,144300.0
2008-09-09 10:45:00,55.5,55.56,55.41,55.49,101700.0,24.5233,24.5498,24.4835,24.5188,101700.0
2008-09-09 10:50:00,55.49,55.53,55.46,55.52,120400.0,24.5188,24.5365,24.5056,24.5321,120400.0
2008-09-09 10:55:00,55.52,55.69,55.52,55.62,135700.0,24.5321,24.6072,24.5321,24.5763,135700.0
2008-09-09 11:00:00,55.6,55.73,55.51,55.71,117300.0,24.5674,24.6249,24.5277,24.616,117300.0
2008-09-09 11:05:00,55.71,55.73,55.64,55.65,69100.0,24.616,24.6249,24.5851,24.5895,69100.0
2008-09-09 11:10:00,55.65,55.67,55.48,55.54,214100.0,24.5895,24.5984,24.5144,24.5409,214100.0
2008-09-09 11:15:00,55.54,55.59,55.41,55.54,83700.0,24.5409,24.563,24.4835,24.5409,83700.0
2008-09-09 11:20:00,55.54,55.67,55.41,55.44,81600.0,24.5409,24.5984,24.4835,24.4967,81600.0
2008-09-09 11:25:00,55.45,55.5,55.38,55.4,67600.0,24.5012,24.5233,24.4702,24.4791,67600.0
2008-09-09 11:30:00,55.4,55.54,55.35,55.36,92200.0,24.4791,24.5409,24.457,24.4614,92200.0
2008-09-09 11:35:00,55.36,55.38,55.19,55.19,198000.0,24.4614,24.4702,24.3863,24.3863,198000.0
2008-09-09 11:40:00,55.18,55.22,55.13,55.22,50000.0,24.3819,24.3995,24.3598,24.3995,50000.0
2008-09-09 11:45:00,55.22,55.5,55.22,55.35,102800.0,24.3995,24.5233,24.3995,24.457,102800.0
2008-09-09 11:50:00,55.36,55.47,55.35,55.38,119100.0,24.4614,24.51,24.457,24.4702,119100.0
2008-09-09 11:55:00,55.39,55.48,55.39,55.4,127900.0,24.4747,24.5144,24.4747,24.4791,127900.0
2008-09-09 12:00:00,55.4,55.47,55.4,55.46,88600.0,24.4791,24.51,24.4791,24.5056,88600.0
2008-09-09 12:05:00,55.46,55.51,55.45,55.5,46300.0,24.5056,24.5277,24.5012,24.5233,46300.0
2008-09-09 12:10:00,55.51,55.55,55.48,55.51,72900.0,24.5277,24.5453,24.5144,24.5277,72900.0
2008-09-09 12:15:00,55.51,55.53,55.45,55.48,170700.0,24.5277,24.5365,24.5012,24.5144,170700.0
2008-09-09 12:20:00,55.48,55.57,55.48,55.55,96200.0,24.5144,24.5542,24.5144,24.5453,96200.0
2008-09-09 12:25:00,55.56,55.59,55.4,55.41,69100.0,24.5498,24.563,24.4791,24.4835,69100.0
2008-09-09 12:30:00,55.4,55.51,55.38,55.45,52400.0,24.4791,24.5277,24.4702,24.5012,52400.0
2008-09-09 12:35:00,55.44,55.5,55.42,55.49,45300.0,24.4967,24.5233,24.4879,24.5188,45300.0
2008-09-09 12:40:00,55.48,55.58,55.47,55.5,105500.0,24.5144,24.5586,24.51,24.5233,105500.0
2008-09-09 12:45:00,55.5,55.6,55.47,55.6,148000.0,24.5233,24.5674,24.51,24.5674,148000.0
2008-09-09 12:50:00,55.6,55.62,55.48,55.5,73200.0,24.5674,24.5763,24.5144,24.5233,73200.0
2008-09-09 12:55:00,55.5,55.52,55.49,55.51,60100.0,24.5233,24.5321,24.5188,24.5277,60100.0
2008-09-09 13:00:00,55.5,55.51,55.46,55.51,68600.0,24.5233,24.5277,24.5056,24.5277,68600.0
2008-09-09 13:05:00,55.51,55.51,55.48,55.49,56800.0,24.5277,24.5277,24.5144,24.5188,56800.0
2008-09-09 13:10:00,55.5,55.52,55.41,55.48,74600.0,24.5233,24.5321,24.4835,24.5144,74600.0
2008-09-09 13:15:00,55.48,55.52,55.44,55.51,79300.0,24.5144,24.5321,24.4967,24.5277,79300.0
2008-09-09 13:20:00,55.5,55.51,55.47,55.47,88700.0,24.5233,24.5277,24.51,24.51,88700.0
2008-09-09 13:25:00,55.46,55.47,55.39,55.4,92900.0,24.5056,24.51,24.4747,24.4791,92900.0
2008-09-09 13:30:00,55.4,55.42,55.31,55.36,102000.0,24.4791,24.4879,24.4393,24.4614,102000.0
2008-09-09 13:35:00,55.36,55.36,55.25,55.32,78200.0,24.4614,24.4614,24.4128,24.4437,78200.0
2008-09-09 13:40:00,55.32,55.34,55.24,55.28,123400.0,24.4437,24.4526,24.4084,24.426,123400.0
2008-09-09 13:45:00,55.29,55.32,55.24,55.3,141300.0,24.4305,24.4437,24.4084,24.4349,141300.0
2008-09-09 13:50:00,55.31,55.32,55.2,55.21,77100.0,24.4393,24.4437,24.3907,24.3951,77100.0
2008-09-09 13:55:00,55.21,55.27,55.14,55.26,87600.0,24.3951,24.4216,24.3642,24.4172,87600.0
2008-09-09 14:00:00,55.26,55.31,55.23,55.3,84500.0,24.4172,24.4393,24.404,24.4349,84500.0
2008-09-09 14:05:00,55.3,55.35,55.24,55.31,88700.0,24.4349,24.457,24.4084,24.4393,88700.0
2008-09-09 14:10:00,55.31,55.33,55.27,55.28,85700.0,24.4393,24.4481,24.4216,24.426,85700.0
2008-09-09 14:15:00,55.29,55.32,55.19,55.25,68600.0,24.4305,24.4437,24.3863,24.4128,68600.0
2008-09-09 14:20:00,55.24,55.44,55.23,55.44,83700.0,24.4084,24.4967,24.404,24.4967,83700.0
2008-09-09 14:25:00,55.42,55.5,55.42,55.46,63500.0,24.4879,24.5233,24.4879,24.5056,63500.0
2008-09-09 14:30:00,55.47,55.49,55.26,55.4,130500.0,24.51,24.5188,24.4172,24.4791,130500.0
2008-09-09 14:35:00,55.26,55.42,55.23,55.35,70100.0,24.4172,24.4879,24.404,24.457,70100.0
2008-09-09 14:40:00,55.36,55.44,55.29,55.41,89800.0,24.4614,24.4967,24.4305,24.4835,89800.0
2008-09-09 14:45:00,55.41,55.55,55.38,55.54,159800.0,24.4835,24.5453,24.4702,24.5409,159800.0
2008-09-09 14:50:00,55.53,55.55,55.4,55.4,63600.0,24.5365,24.5453,24.4791,24.4791,63600.0
2008-09-09 14:55:00,55.39,55.51,55.29,55.31,87100.0,24.4747,24.5277,24.4305,24.4393,87100.0
2008-09-09 15:00:00,55.3,55.31,55.21,55.28,92500.0,24.4349,24.4393,24.3951,24.426,92500.0
2008-09-09 15:05:00,55.28,55.3,55.27,55.28,109000.0,24.426,24.4349,24.4216,24.426,109000.0
2008-09-09 15:10:00,55.29,55.3,55.24,55.28,84000.0,24.4305,24.4349,24.4084,24.426,84000.0
2008-09-09 15:15:00,55.28,55.3,55.25,55.26,101100.0,24.426,24.4349,24.4128,24.4172,101100.0
2008-09-09 15:20:00,55.26,55.29,55.25,55.27,83000.0,24.4172,24.4305,24.4128,24.4216,83000.0
2008-09-09 15:25:00,55.27,55.29,55.25,55.27,73900.0,24.4216,24.4305,24.4128,24.4216,73900.0
2008-09-09 15:30:00,55.26,55.3,55.24,55.28,93000.0,24.4172,24.4349,24.4084,24.426,93000.0
2008-09-09 15:35:00,55.27,55.28,55.02,55.11,161100.0,24.4216,24.426,24.3112,24.3509,161100.0
2008-09-09 15:40:00,55.11,55.17,55.0,55.1,267700.0,24.3509,24.3774,24.3023,24.3465,267700.0
2008-09-09 15:45:00,55.08,55.12,54.85,54.85,128200.0,24.3377,24.3553,24.236,24.236,128200.0
2008-09-09 15:50:00,54.85,54.95,54.8,54.82,159500.0,24.236,24.2802,24.214,24.2228,159500.0
2008-09-09 15:55:00,54.82,54.97,54.81,54.81,278300.0,24.2228,24.2891,24.2184,24.2184,278300.0
2008-09-10 09:30:00,55.15,55.15,54.81,54.88,199800.0,24.3686,24.3686,24.2184,24.2493,199800.0
2008-09-10 09:35:00,54.89,55.18,54.88,55.15,99700.0,24.2537,24.3819,24.2493,24.3686,99700.0
2008-09-10 09:40:00,55.16,55.16,54.93,55.0,125500.0,24.373,24.373,24.2714,24.3023,125500.0
2008-09-10 09:45:00,55.0,55.03,54.95,55.0,151800.0,24.3023,24.3156,24.2802,24.3023,151800.0
2008-09-10 09:50:00,54.99,55.0,54.93,54.96,86800.0,24.2979,24.3023,24.2714,24.2847,86800.0
2008-09-10 09:55:00,54.96,54.96,54.89,54.95,99900.0,24.2847,24.2847,24.2537,24.2802,99900.0
2008-09-10 10:00:00,54.95,55.0,54.87,54.9,126100.0,24.2802,24.3023,24.2449,24.2581,126100.0
2008-09-10 10:05:00,54.9,54.91,54.79,54.82,87600.0,24.2581,24.2626,24.2095,24.2228,87600.0
2008-09-10 10:10:00,54.82,54.83,54.77,54.79,77200.0,24.2228,24.2272,24.2007,24.2095,77200.0
2008-09-10 10:15:00,54.78,54.83,54.76,54.77,111600.0,24.2051,24.2272,24.1963,24.2007,111600.0
2008-09-10 10:20:00,54.77,54.77,54.64,54.66,87500.0,24.2007,24.2007,24.1433,24.1521,87500.0
2008-09-10 10:25:00,54.66,54.66,54.58,54.59,63800.0,24.1521,24.1521,24.1167,24.1212,63800.0
2008-09-10 10:30:00,54.59,54.61,54.5,54.5,80500.0,24.1212,24.13,24.0814,24.0814,80500.0
2008-09-10 10:35:00,54.51,54.67,54.39,54.53,120900.0,24.0858,24.1565,24.0328,24.0947,120900.0
2008-09-10 10:40:00,54.53,54.53,54.42,54.51,90200.0,24.0947,24.0947,24.046,24.0858,90200.0
2008-09-10 10:45:00,54.5,54.65,54.49,54.64,69000.0,24.0814,24.1477,24.077,24.1433,69000.0
2008-09-10 10:50:00,54.64,54.66,54.58,54.59,102700.0,24.1433,24.1521,24.1167,24.1212,102700.0
2008-09-10 10:55:00,54.59,54.66,54.59,54.65,154900.0,24.1212,24.1521,24.1212,24.1477,154900.0
2008-09-10 11:00:00,54.66,54.75,54.6,54.68,137100.0,24.1521,24.1919,24.1256,24.1609,137100.0
2008-09-10 11:05:00,54.68,54.77,54.67,54.71,67000.0,24.1609,24.2007,24.1565,24.1742,67000.0
2008-09-10 11:10:00,54.7,54.75,54.62,54.65,98500.0,24.1698,24.1919,24.1344,24.1477,98500.0
2008-09-10 11:15:00,54.65,54.7,54.57,54.67,78400.0,24.1477,24.1698,24.1123,24.1565,78400.0
2008-09-10 11:20:00,54.67,54.69,54.63,54.65,91400.0,24.1565,24.1653,24.1388,24.1477,91400.0
2008-09-10 11:25:00,54.65,54.79,54.6,54.75,91900.0,24.1477,24.2095,24.1256,24.1919,91900.0
2008-09-10 11:30:00,54.75,54.88,54.73,54.8,131600.0,24.1919,24.2493,24.183,24.214,131600.0
2008-09-10 11:35:00,54.81,54.82,54.68,54.69,85600.0,24.2184,24.2228,24.1609,24.1653,85600.0
2008-09-10 11:40:00,54.7,54.77,54.62,54.69,85400.0,24.1698,24.2007,24.1344,24.1653,85400.0
2008-09-10 11:45:00,54.69,54.79,54.69,54.74,56100.0,24.1653,24.2095,24.1653,24.1874,56100.0
2008-09-10 11:50:00,54.75,54.78,54.69,54.73,47100.0,24.1919,24.2051,24.1653,24.183,47100.0
2008-09-10 11:55:00,54.72,54.79,54.68,54.75,42100.0,24.1786,24.2095,24.1609,24.1919,42100.0
2008-09-10 12:00:00,54.75,54.8,54.72,54.72,63100.0,24.1919,24.214,24.1786,24.1786,63100.0
2008-09-10 12:05:00,54.72,54.8,54.72,54.77,38100.0,24.1786,24.214,24.1786,24.2007,38100.0
2008-09-10 12:10:00,54.77,54.82,54.75,54.76,38100.0,24.2007,24.2228,24.1919,24.1963,38100.0
2008-09-10 12:15:00,54.74,54.77,54.72,54.74,56700.0,24.1874,24.2007,24.1786,24.1874,56700.0
2008-09-10 12:20:00,54.74,54.77,54.69,54.69,55700.0,24.1874,24.2007,24.1653,24.1653,55700.0
2008-09-10 12:25:00,54.7,54.72,54.64,54.65,70900.0,24.1698,24.1786,24.1433,24.1477,70900.0
2008-09-10 12:30:00,54.65,54.68,54.64,54.65,25900.0,24.1477,24.1609,24.1433,24.1477,25900.0
2008-09-10 12:35:00,54.65,54.67,54.57,54.58,66300.0,24.1477,24.1565,24.1123,24.1167,66300.0
2008-09-10 12:40:00,54.57,54.63,54.5,54.5,52500.0,24.1123,24.1388,24.0814,24.0814,52500.0
2008-09-10 12:45:00,54.5,54.58,54.5,54.57,74800.0,24.0814,24.1167,24.0814,24.1123,74800.0
2008-09-10 12:50:00,54.56,54.61,54.56,54.6,24400.0,24.1079,24.13,24.1079,24.1256,24400.0
2008-09-10 12:55:00,54.6,54.64,54.57,54.57,30500.0,24.1256,24.1433,24.1123,24.1123,30500.0
2008-09-10 13:00:00,54.57,54.59,54.52,54.59,23700.0,24.1123,24.1212,24.0902,24.1212,23700.0
2008-09-10 13:05:00,54.58,54.59,54.51,54.52,36100.0,24.1167,24.1212,24.0858,24.0902,36100.0
2008-09-10 13:10:00,54.53,54.63,54.51,54.51,52300.0,24.0947,24.1388,24.0858,24.0858,52300.0
2008-09-10 13:15:00,54.51,54.55,54.5,54.52,30600.0,24.0858,24.1035,24.0814,24.0902,30600.0
2008-09-10 13:20:00,54.53,54.54,54.5,54.52,47100.0,24.0947,24.0991,24.0814,24.0902,47100.0
2008-09-10 13:25:00,54.51,54.54,54.32,54.33,119700.0,24.0858,24.0991,24.0019,24.0063,119700.0
2008-09-10 13:30:00,54.34,54.47,54.33,54.47,56100.0,24.0107,24.0681,24.0063,24.0681,56100.0
2008-09-10 13:35:00,54.47,54.64,54.46,54.6,66500.0,24.0681,24.1433,24.0637,24.1256,66500.0
2008-09-10 13:40:00,54.62,54.66,54.55,54.57,51000.0,24.1344,24.1521,24.1035,24.1123,51000.0
2008-09-10 13:45:00,54.59,54.63,54.55,54.61,73000.0,24.1212,24.1388,24.1035,24.13,73000.0
2008-09-10 13:50:00,54.61,54.64,54.53,54.64,80800.0,24.13,24.1433,24.0947,24.1433,80800.0
2008-09-10 13:55:00,54.63,54.64,54.48,54.5,40400.0,24.1388,24.1433,24.0726,24.0814,40400.0
2008-09-10 14:00:00,54.51,54.61,54.49,54.53,43400.0,24.0858,24.13,24.077,24.0947,43400.0
2008-09-10 14:05:00,54.53,54.67,54.52,54.66,36800.0,24.0947,24.1565,24.0902,24.1521,36800.0
2008-09-10 14:10:00,54.66,54.7,54.64,54.68,45500.0,24.1521,24.1698,24.1433,24.1609,45500.0
2008-09-10 14:15:00,54.69,54.71,54.67,54.7,67200.0,24.1653,24.1742,24.1565,24.1698,67200.0
2008-09-10 14:20:00,54.7,54.74,54.69,54.7,53300.0,24.1698,24.1874,24.1653,24.1698,53300.0
2008-09-10 14:25:00,54.71,54.74,54.64,54.71,39600.0,24.1742,24.1874,24.1433,24.1742,39600.0
2008-09-10 14:30:00,54.72,54.75,54.69,54.74,47900.0,24.1786,24.1919,24.1653,24.1874,47900.0
2008-09-10 14:35:00,54.74,54.77,54.73,54.73,65700.0,24.1874,24.2007,24.183,24.183,65700.0
2008-09-10 14:40:00,54.74,54.76,54.65,54.71,41400.0,24.1874,24.1963,24.1477,24.1742,41400.0
2008-09-10 14:45:00,54.71,54.79,54.71,54.78,51700.0,24.1742,24.2095,24.1742,24.2051,51700.0
2008-09-10 14:50:00,54.78,54.79,54.73,54.74,51800.0,24.2051,24.2095,24.183,24.1874,51800.0
2008-09-10 14:55:00,54.74,54.76,54.64,54.75,75000.0,24.1874,24.1963,24.1433,24.1919,75000.0
2008-09-10 15:00:00,54.75,54.75,54.73,54.74,24400.0,24.1919,24.1919,24.183,24.1874,24400.0
2008-09-10 15:05:00,54.75,54.78,54.7,54.76,97800.0,24.1919,24.2051,24.1698,24.1963,97800.0
2008-09-10 15:10:00,54.76,54.82,54.73,54.81,101100.0,24.1963,24.2228,24.183,24.2184,101100.0
2008-09-10 15:15:00,54.81,54.9,54.81,54.85,98200.0,24.2184,24.2581,24.2184,24.236,98200.0
2008-09-10 15:20:00,54.84,54.85,54.71,54.73,63300.0,24.2316,24.236,24.1742,24.183,63300.0
2008-09-10 15:25:00,54.72,54.73,54.65,54.66,104300.0,24.1786,24.183,24.1477,24.1521,104300.0
2008-09-10 15:30:00,54.66,54.68,54.53,54.57,98500.0,24.1521,24.1609,24.0947,24.1123,98500.0
2008-09-10 15:35:00,54.57,54.69,54.57,54.63,135200.0,24.1123,24.1653,24.1123,24.1388,135200.0
2008-09-10 15:40:00,54.63,54.71,54.62,54.71,141400.0,24.1388,24.1742,24.1344,24.1742,141400.0
2008-09-10 15:45:00,54.7,54.71,54.6,54.61,151000.0,24.1698,24.1742,24.1256,24.13,151000.0
2008-09-10 15:50:00,54.61,54.75,54.6,54.63,281600.0,24.13,24.1919,24.1256,24.1388,281600.0
2008-09-10 15:55:00,54.63,54.66,54.49,54.63,279400.0,24.1388,24.1521,24.077,24.1388,279400.0
2008-09-11 09:30:00,54.28,54.5,53.75,54.48,263000.0,24.2205,24.3187,23.984,24.3097,263000.0
2008-09-11 09:35:00,54.49,54.53,53.99,54.06,185300.0,24.3142,24.332,24.0911,24.1223,185300.0
2008-09-11 09:40:00,54.06,54.16,54.02,54.11,204600.0,24.1223,24.1669,24.1045,24.1446,204600.0
2008-09-11 09:45:00,54.1,54.14,54.05,54.12,96900.0,24.1402,24.158,24.1179,24.1491,96900.0
2008-09-11 09:50:00,54.1,54.23,54.1,54.18,97000.0,24.1402,24.1982,24.1402,24.1759,97000.0
2008-09-11 09:55:00,54.18,54.45,54.07,54.14,167000.0,24.1759,24.2963,24.1268,24.158,167000.0
2008-09-11 10:00:00,54.12,54.38,54.09,54.37,86000.0,24.1491,24.2651,24.1357,24.2606,86000.0
2008-09-11 10:05:00,54.37,54.4,54.13,54.19,116000.0,24.2606,24.274,24.1536,24.1803,116000.0
2008-09-11 10:10:00,54.19,54.35,54.15,54.2,147700.0,24.1803,24.2517,24.1625,24.1848,147700.0
2008-09-11 10:15:00,54.19,54.24,54.07,54.14,167900.0,24.1803,24.2026,24.1268,24.158,167900.0
2008-09-11 10:20:00,54.15,54.16,54.04,54.06,148300.0,24.1625,24.1669,24.1134,24.1223,148300.0
2008-09-11 10:25:00,54.05,54.11,54.04,54.06,90100.0,24.1179,24.1446,24.1134,24.1223,90100.0
2008-09-11 10:30:00,54.07,54.16,54.05,54.08,179600.0,24.1268,24.1669,24.1179,24.1312,179600.0
2008-09-11 10:35:00,54.09,54.21,54.08,54.13,86500.0,24.1357,24.1892,24.1312,24.1536,86500.0
2008-09-11 10:40:00,54.13,54.21,54.05,54.06,121000.0,24.1536,24.1892,24.1179,24.1223,121000.0
2008-09-11 10:45:00,54.06,54.18,54.05,54.17,88000.0,24.1223,24.1759,24.1179,24.1714,88000.0
2008-09-11 10:50:00,54.18,54.27,54.06,54.13,119100.0,24.1759,24.216,24.1223,24.1536,119100.0
2008-09-11 10:55:00,54.11,54.2,54.05,54.18,79100.0,24.1446,24.1848,24.1179,24.1759,79100.0
2008-09-11 11:00:00,54.2,54.49,54.2,54.35,57000.0,24.1848,24.3142,24.1848,24.2517,57000.0
2008-09-11 11:05:00,54.36,54.5,54.17,54.18,87800.0,24.2562,24.3187,24.1714,24.1759,87800.0
2008-09-11 11:10:00,54.18,54.23,54.07,54.19,56000.0,24.1759,24.1982,24.1268,24.1803,56000.0
2008-09-11 11:15:00,54.2,54.25,54.11,54.15,49600.0,24.1848,24.2071,24.1446,24.1625,49600.0
2008-09-11 11:20:00,54.15,54.21,54.11,54.17,40900.0,24.1625,24.1892,24.1446,24.1714,40900.0
2008-09-11 11:25:00,54.17,54.18,54.09,54.17,40800.0,24.1714,24.1759,24.1357,24.1714,40800.0
2008-09-11 11:30:00,54.16,54.47,54.1,54.43,85400.0,24.1669,24.3053,24.1402,24.2874,85400.0
2008-09-11 11:35:00,54.43,54.44,54.23,54.26,63600.0,24.2874,24.2919,24.1982,24.2116,63600.0
2008-09-11 11:40:00,54.27,54.31,54.11,54.29,65800.0,24.216,24.2339,24.1446,24.2249,65800.0
2008-09-11 11:45:00,54.28,54.3,54.13,54.16,55000.0,24.2205,24.2294,24.1536,24.1669,55000.0
2008-09-11 11:50:00,54.16,54.18,54.08,54.09,73700.0,24.1669,24.1759,24.1312,24.1357,73700.0
2008-09-11 11:55:00,54.1,54.14,54.05,54.09,82400.0,24.1402,24.158,24.1179,24.1357,82400.0
2008-09-11 12:00:00,54.09,54.18,54.07,54.11,62900.0,24.1357,24.1759,24.1268,24.1446,62900.0
2008-09-11 12:05:00,54.11,54.19,54.05,54.06,95600.0,24.1446,24.1803,24.1179,24.1223,95600.0
2008-09-11 12:10:00,54.06,54.12,54.05,54.11,56400.0,24.1223,24.1491,24.1179,24.1446,56400.0
2008-09-11 12:15:00,54.11,54.12,54.08,54.11,38000.0,24.1446,24.1491,24.1312,24.1446,38000.0
2008-09-11 12:20:00,54.12,54.14,54.11,54.11,26000.0,24.1491,24.158,24.1446,24.1446,26000.0
2008-09-11 12:25:00,54.11,54.26,54.06,54.26,69100.0,24.1446,24.2116,24.1223,24.2116,69100.0
2008-09-11 12:30:00,54.25,54.41,54.13,54.41,89000.0,24.2071,24.2785,24.1536,24.2785,89000.0
2008-09-11 12:35:00,54.42,54.46,54.3,54.34,59500.0,24.283,24.3008,24.2294,24.2473,59500.0
2008-09-11 12:40:00,54.34,54.42,54.25,54.38,42900.0,24.2473,24.283,24.2071,24.2651,42900.0
2008-09-11 12:45:00,54.38,54.47,54.38,54.42,56600.0,24.2651,24.3053,24.2651,24.283,56600.0
2008-09-11 12:50:00,54.42,54.46,54.36,54.42,47300.0,24.283,24.3008,24.2562,24.283,47300.0
2008-09-11 12:55:00,54.42,54.5,54.41,54.46,45400.0,24.283,24.3187,24.2785,24.3008,45400.0
2008-09-11 13:00:00,54.47,54.47,54.33,54.35,54100.0,24.3053,24.3053,24.2428,24.2517,54100.0
2008-09-11 13:05:00,54.34,54.41,54.22,54.37,42900.0,24.2473,24.2785,24.1937,24.2606,42900.0
2008-09-11 13:10:00,54.36,54.37,54.19,54.21,48300.0,24.2562,24.2606,24.1803,24.1892,48300.0
2008-09-11 13:15:00,54.19,54.32,54.16,54.31,41400.0,24.1803,24.2383,24.1669,24.2339,41400.0
2008-09-11 13:20:00,54.3,54.36,54.27,54.27,38900.0,24.2294,24.2562,24.216,24.216,38900.0
2008-09-11 13:25:00,54.28,54.4,54.25,54.34,53900.0,24.2205,24.274,24.2071,24.2473,53900.0
2008-09-11 13:30:00,54.35,54.45,54.33,54.36,60300.0,24.2517,24.2963,24.2428,24.2562,60300.0
2008-09-11 13:35:00,54.35,54.43,54.28,54.39,67300.0,24.2517,24.2874,24.2205,24.2696,67300.0
2008-09-11 13:40:00,54.38,54.41,54.35,54.4,42000.0,24.2651,24.2785,24.2517,24.274,42000.0
2008-09-11 13:45:00,54.4,54.4,54.27,54.33,52500.0,24.274,24.274,24.216,24.2428,52500.0
2008-09-11 13:50:00,54.3,54.44,54.3,54.44,34700.0,24.2294,24.2919,24.2294,24.2919,34700.0
2008-09-11 13:55:00,54.44,54.45,54.38,54.41,57000.0,24.2919,24.2963,24.2651,24.2785,57000.0
2008-09-11 14:00:00,54.41,54.45,54.39,54.45,51300.0,24.2785,24.2963,24.2696,24.2963,51300.0
2008-09-11 14:05:00,54.45,54.55,54.45,54.54,127200.0,24.2963,24.341,24.2963,24.3365,127200.0
2008-09-11 14:10:00,54.54,54.58,54.51,54.53,46900.0,24.3365,24.3543,24.3231,24.332,46900.0
2008-09-11 14:15:00,54.53,54.66,54.51,54.64,71200.0,24.332,24.39,24.3231,24.3811,71200.0
2008-09-11 14:20:00,54.65,54.68,54.55,54.65,101900.0,24.3856,24.399,24.341,24.3856,101900.0
2008-09-11 14:25:00,54.65,54.72,54.64,54.71,39000.0,24.3856,24.4168,24.3811,24.4124,39000.0
2008-09-11 14:30:00,54.71,54.76,54.63,54.7,83900.0,24.4124,24.4347,24.3767,24.4079,83900.0
2008-09-11 14:35:00,54.69,54.73,54.54,54.58,57100.0,24.4034,24.4213,24.3365,24.3543,57100.0
2008-09-11 14:40:00,54.58,54.6,54.49,54.54,65200.0,24.3543,24.3633,24.3142,24.3365,65200.0
2008-09-11 14:45:00,54.54,54.55,54.44,54.49,82900.0,24.3365,24.341,24.2919,24.3142,82900.0
2008-09-11 14:50:00,54.5,54.5,54.29,54.33,118300.0,24.3187,24.3187,24.2249,24.2428,118300.0
2008-09-11 14:55:00,54.32,54.34,54.08,54.11,145800.0,24.2383,24.2473,24.1312,24.1446,145800.0
2008-09-11 15:00:00,54.1,54.19,54.09,54.18,118400.0,24.1402,24.1803,24.1357,24.1759,118400.0
2008-09-11 15:05:00,54.18,54.38,54.17,54.38,90900.0,24.1759,24.2651,24.1714,24.2651,90900.0
2008-09-11 15:10:00,54.36,54.37,54.08,54.11,105600.0,24.2562,24.2606,24.1312,24.1446,105600.0
2008-09-11 15:15:00,54.11,54.15,54.05,54.05,123900.0,24.1446,24.1625,24.1179,24.1179,123900.0
2008-09-11 15:20:00,54.06,54.29,54.05,54.28,172300.0,24.1223,24.2249,24.1179,24.2205,172300.0
2008-09-11 15:25:00,54.28,54.37,54.22,54.34,123800.0,24.2205,24.2606,24.1937,24.2473,123800.0
2008-09-11 15:30:00,54.34,54.4,54.27,54.31,136200.0,24.2473,24.274,24.216,24.2339,136200.0
2008-09-11 15:35:00,54.31,54.36,54.26,54.29,120900.0,24.2339,24.2562,24.2116,24.2249,120900.0
2008-09-11 15:40:00,54.3,54.43,54.22,54.32,175900.0,24.2294,24.2874,24.1937,24.2383,175900.0
2008-09-11 15:45:00,54.33,54.53,54.32,54.53,443200.0,24.2428,24.332,24.2383,24.332,443200.0
2008-09-11 15:50:00,54.53,54.75,54.5,54.54,285800.0,24.332,24.4302,24.3187,24.3365,285800.0
2008-09-11 15:55:00,54.54,54.79,54.49,54.78,615400.0,24.3365,24.4481,24.3142,24.4436,615400.0
2008-09-12 09:30:00,54.39,54.41,54.11,54.18,203100.0,24.2696,24.2785,24.1446,24.1759,203100.0
2008-09-12 09:35:00,54.18,54.18,54.0,54.06,215000.0,24.1759,24.1759,24.0955,24.1223,215000.0
2008-09-12 09:40:00,54.06,54.25,54.05,54.25,212300.0,24.1223,24.2071,24.1179,24.2071,212300.0
2008-09-12 09:45:00,54.25,54.6,54.22,54.59,188000.0,24.2071,24.3633,24.1937,24.3588,188000.0
2008-09-12 09:50:00,54.6,54.65,54.3,54.58,80700.0,24.3633,24.3856,24.2294,24.3543,80700.0
2008-09-12 09:55:00,54.57,54.57,54.3,54.3,121800.0,24.3499,24.3499,24.2294,24.2294,121800.0
2008-09-12 10:00:00,54.32,54.34,54.27,54.31,138300.0,24.2383,24.2473,24.216,24.2339,138300.0
2008-09-12 10:05:00,54.31,54.35,54.24,54.25,75700.0,24.2339,24.2517,24.2026,24.2071,75700.0
2008-09-12 10:10:00,54.25,54.26,54.14,54.14,96100.0,24.2071,24.2116,24.158,24.158,96100.0
2008-09-12 10:15:00,54.14,54.23,54.11,54.12,48500.0,24.158,24.1982,24.1446,24.1491,48500.0
2008-09-12 10:20:00,54.12,54.14,54.12,54.13,71800.0,24.1491,24.158,24.1491,24.1536,71800.0
2008-09-12 10:25:00,54.13,54.17,54.1,54.11,86800.0,24.1536,24.1714,24.1402,24.1446,86800.0
2008-09-12 10:30:00,54.11,54.11,54.02,54.06,94000.0,24.1446,24.1446,24.1045,24.1223,94000.0
2008-09-12 10:35:00,54.06,54.09,54.0,54.08,108200.0,24.1223,24.1357,24.0955,24.1312,108200.0
2008-09-12 10:40:00,54.08,54.16,54.04,54.07,158500.0,24.1312,24.1669,24.1134,24.1268,158500.0
2008-09-12 10:45:00,54.07,54.08,54.04,54.05,271300.0,24.1268,24.1312,24.1134,24.1179,271300.0
2008-09-12 10:50:00,54.05,54.05,54.0,54.0,110400.0,24.1179,24.1179,24.0955,24.0955,110400.0
2008-09-12 10:55:00,54.0,54.03,53.95,54.01,204500.0,24.0955,24.1089,24.0732,24.1,204500.0
2008-09-12 11:00:00,54.0,54.06,53.98,53.98,82300.0,24.0955,24.1223,24.0866,24.0866,82300.0
2008-09-12 11:05:00,53.98,53.99,53.92,53.92,72200.0,24.0866,24.0911,24.0598,24.0598,72200.0
2008-09-12 11:10:00,53.93,53.93,53.87,53.88,61700.0,24.0643,24.0643,24.0375,24.042,61700.0
2008-09-12 11:15:00,53.89,53.91,53.84,53.85,92400.0,24.0465,24.0554,24.0241,24.0286,92400.0
2008-09-12 11:20:00,53.84,53.86,53.76,53.81,92800.0,24.0241,24.0331,23.9885,24.0108,92800.0
2008-09-12 11:25:00,53.81,53.92,53.75,53.77,93600.0,24.0108,24.0598,23.984,23.9929,93600.0
2008-09-12 11:30:00,53.76,53.83,53.7,53.83,81700.0,23.9885,24.0197,23.9617,24.0197,81700.0
2008-09-12 11:35:00,53.84,53.86,53.71,53.75,96900.0,24.0241,24.0331,23.9661,23.984,96900.0
2008-09-12 11:40:00,53.76,53.77,53.69,53.69,72200.0,23.9885,23.9929,23.9572,23.9572,72200.0
2008-09-12 11:45:00,53.69,53.74,53.65,53.68,62800.0,23.9572,23.9795,23.9394,23.9528,62800.0
2008-09-12 11:50:00,53.68,53.83,53.67,53.82,47300.0,23.9528,24.0197,23.9483,24.0152,47300.0
2008-09-12 11:55:00,53.83,53.89,53.79,53.84,73500.0,24.0197,24.0465,24.0018,24.0241,73500.0
2008-09-12 12:00:00,53.87,53.95,53.77,53.81,61200.0,24.0375,24.0732,23.9929,24.0108,61200.0
2008-09-12 12:05:00,53.82,53.85,53.75,53.84,27900.0,24.0152,24.0286,23.984,24.0241,27900.0
2008-09-12 12:10:00,53.83,53.86,53.82,53.85,22600.0,24.0197,24.0331,24.0152,24.0286,22600.0
2008-09-12 12:15:00,53.85,53.9,53.82,53.84,59400.0,24.0286,24.0509,24.0152,24.0241,59400.0
2008-09-12 12:20:00,53.87,53.96,53.83,53.95,47300.0,24.0375,24.0777,24.0197,24.0732,47300.0
2008-09-12 12:25:00,53.95,54.04,53.91,53.99,112900.0,24.0732,24.1134,24.0554,24.0911,112900.0
2008-09-12 12:30:00,53.97,54.01,53.87,53.91,91100.0,24.0822,24.1,24.0375,24.0554,91100.0
2008-09-12 12:35:00,53.91,53.92,53.88,53.9,60000.0,24.0554,24.0598,24.042,24.0509,60000.0
2008-09-12 12:40:00,53.9,53.9,53.85,53.87,60400.0,24.0509,24.0509,24.0286,24.0375,60400.0
2008-09-12 12:45:00,53.87,53.87,53.8,53.85,66500.0,24.0375,24.0375,24.0063,24.0286,66500.0
2008-09-12 12:50:00,53.85,53.88,53.7,53.74,65300.0,24.0286,24.042,23.9617,23.9795,65300.0
2008-09-12 12:55:00,53.73,53.75,53.68,53.68,44000.0,23.9751,23.984,23.9528,23.9528,44000.0
2008-09-12 13:00:00,53.67,53.82,53.67,53.82,72500.0,23.9483,24.0152,23.9483,24.0152,72500.0
2008-09-12 13:05:00,53.83,53.84,53.72,53.74,51700.0,24.0197,24.0241,23.9706,23.9795,51700.0
2008-09-12 13:10:00,53.73,53.74,53.65,53.69,107900.0,23.9751,23.9795,23.9394,23.9572,107900.0
2008-09-12 13:15:00,53.69,53.76,53.69,53.73,74600.0,23.9572,23.9885,23.9572,23.9751,74600.0
2008-09-12 13:20:00,53.72,53.77,53.71,53.72,46100.0,23.9706,23.9929,23.9661,23.9706,46100.0
2008-09-12 13:25:00,53.71,53.73,53.7,53.71,48300.0,23.9661,23.9751,23.9617,23.9661,48300.0
2008-09-12 13:30:00,53.71,53.71,53.66,53.66,41000.0,23.9661,23.9661,23.9438,23.9438,41000.0
2008-09-12 13:35:00,53.66,53.68,53.52,53.56,91700.0,23.9438,23.9528,23.8814,23.8992,91700.0
2008-09-12 13:40:00,53.57,53.58,53.52,53.56,92200.0,23.9037,23.9081,23.8814,23.8992,92200.0
2008-09-12 13:45:00,53.56,53.67,53.55,53.64,75800.0,23.8992,23.9483,23.8947,23.9349,75800.0
2008-09-12 13:50:00,53.64,53.64,53.6,53.61,48600.0,23.9349,23.9349,23.9171,23.9215,48600.0
2008-09-12 13:55:00,53.62,53.64,53.61,53.64,54200.0,23.926,23.9349,23.9215,23.9349,54200.0
2008-09-12 14:00:00,53.64,53.66,53.63,53.64,90000.0,23.9349,23.9438,23.9304,23.9349,90000.0
2008-09-12 14:05:00,53.64,53.65,53.61,53.61,80100.0,23.9349,23.9394,23.9215,23.9215,80100.0
2008-09-12 14:10:00,53.62,53.62,53.5,53.5,93000.0,23.926,23.926,23.8724,23.8724,93000.0
2008-09-12 14:15:00,53.5,53.52,53.44,53.47,141200.0,23.8724,23.8814,23.8457,23.8591,141200.0
2008-09-12 14:20:00,53.5,53.62,53.49,53.55,86900.0,23.8724,23.926,23.868,23.8947,86900.0
2008-09-12 14:25:00,53.56,53.56,53.43,53.47,63700.0,23.8992,23.8992,23.8412,23.8591,63700.0
2008-09-12 14:30:00,53.46,53.5,53.45,53.48,61400.0,23.8546,23.8724,23.8501,23.8635,61400.0
2008-09-12 14:35:00,53.48,53.53,53.47,53.5,83800.0,23.8635,23.8858,23.8591,23.8724,83800.0
2008-09-12 14:40:00,53.49,53.54,53.48,53.48,87300.0,23.868,23.8903,23.8635,23.8635,87300.0
2008-09-12 14:45:00,53.48,53.63,53.47,53.62,120900.0,23.8635,23.9304,23.8591,23.926,120900.0
2008-09-12 14:50:00,53.62,53.63,53.46,53.51,97400.0,23.926,23.9304,23.8546,23.8769,97400.0
2008-09-12 14:55:00,53.5,53.66,53.5,53.65,139500.0,23.8724,23.9438,23.8724,23.9394,139500.0
2008-09-12 15:00:00,53.66,53.71,53.62,53.62,104000.0,23.9438,23.9661,23.926,23.926,104000.0
2008-09-12 15:05:00,53.62,53.63,53.55,53.57,57700.0,23.926,23.9304,23.8947,23.9037,57700.0
2008-09-12 15:10:00,53.58,53.61,53.49,53.51,84800.0,23.9081,23.9215,23.868,23.8769,84800.0
2008-09-12 15:15:00,53.51,53.56,53.42,53.42,92900.0,23.8769,23.8992,23.8367,23.8367,92900.0
2008-09-12 15:20:00,53.41,53.5,53.4,53.49,80400.0,23.8323,23.8724,23.8278,23.868,80400.0
2008-09-12 15:25:00,53.49,53.5,53.42,53.47,86400.0,23.868,23.8724,23.8367,23.8591,86400.0
2008-09-12 15:30:00,53.46,53.51,53.37,53.37,109400.0,23.8546,23.8769,23.8144,23.8144,109400.0
2008-09-12 15:35:00,53.38,53.41,53.25,53.4,200800.0,23.8189,23.8323,23.7609,23.8278,200800.0
2008-09-12 15:40:00,53.4,53.5,53.4,53.46,154500.0,23.8278,23.8724,23.8278,23.8546,154500.0
2008-09-12 15:45:00,53.46,53.5,53.42,53.44,166300.0,23.8546,23.8724,23.8367,23.8457,166300.0
2008-09-12 15:50:00,53.45,53.59,53.44,53.53,241400.0,23.8501,23.9126,23.8457,23.8858,241400.0
2008-09-12 15:55:00,53.54,53.73,53.51,53.72,403800.0,23.8903,23.9751,23.8769,23.9706,403800.0
2008-09-15 09:30:00,53.14,53.67,52.9,53.1,238800.0,23.7118,23.9483,23.6047,23.694,238800.0
2008-09-15 09:35:00,53.12,53.26,52.86,52.95,61500.0,23.7029,23.7653,23.5869,23.627,61500.0
2008-09-15 09:40:00,52.97,53.23,52.97,53.15,150000.0,23.6359,23.752,23.6359,23.7163,150000.0
2008-09-15 09:45:00,53.16,53.24,53.15,53.17,130300.0,23.7207,23.7564,23.7163,23.7252,130300.0
2008-09-15 09:50:00,53.17,53.28,53.16,53.17,157700.0,23.7252,23.7743,23.7207,23.7252,157700.0
2008-09-15 09:55:00,53.18,53.28,53.15,53.28,121200.0,23.7296,23.7743,23.7163,23.7743,121200.0
2008-09-15 10:00:00,53.28,53.55,53.25,53.46,110700.0,23.7743,23.8947,23.7609,23.8546,110700.0
2008-09-15 10:05:00,53.47,53.52,53.32,53.5,107600.0,23.8591,23.8814,23.7921,23.8724,107600.0
2008-09-15 10:10:00,53.5,53.65,53.46,53.51,139200.0,23.8724,23.9394,23.8546,23.8769,139200.0
2008-09-15 10:15:00,53.51,53.56,53.31,53.39,86700.0,23.8769,23.8992,23.7877,23.8234,86700.0
2008-09-15 10:20:00,53.39,53.61,53.37,53.6,81700.0,23.8234,23.9215,23.8144,23.9171,81700.0
2008-09-15 10:25:00,53.6,53.89,53.59,53.84,105400.0,23.9171,24.0465,23.9126,24.0241,105400.0
2008-09-15 10:30:00,53.85,54.0,53.64,53.83,115000.0,24.0286,24.0955,23.9349,24.0197,115000.0
2008-09-15 10:35:00,53.84,53.95,53.73,53.82,99900.0,24.0241,24.0732,23.9751,24.0152,99900.0
2008-09-15 10:40:00,53.82,53.85,53.78,53.81,119800.0,24.0152,24.0286,23.9974,24.0108,119800.0
2008-09-15 10:45:00,53.81,53.87,53.73,53.83,61200.0,24.0108,24.0375,23.9751,24.0197,61200.0
2008-09-15 10:50:00,53.83,54.12,53.72,54.09,114400.0,24.0197,24.1491,23.9706,24.1357,114400.0
2008-09-15 10:55:00,54.08,54.1,53.81,53.81,95800.0,24.1312,24.1402,24.0108,24.0108,95800.0
2008-09-15 11:00:00,53.81,53.93,53.42,53.43,88000.0,24.0108,24.0643,23.8367,23.8412,88000.0
2008-09-15 11:05:00,53.45,53.46,53.35,53.39,45400.0,23.8501,23.8546,23.8055,23.8234,45400.0
2008-09-15 11:10:00,53.39,53.43,53.24,53.31,77200.0,23.8234,23.8412,23.7564,23.7877,77200.0
2008-09-15 11:15:00,53.31,53.53,53.31,53.52,61200.0,23.7877,23.8858,23.7877,23.8814,61200.0
2008-09-15 11:20:00,53.52,53.67,53.33,53.4,131900.0,23.8814,23.9483,23.7966,23.8278,131900.0
2008-09-15 11:25:00,53.4,53.41,53.29,53.32,90700.0,23.8278,23.8323,23.7787,23.7921,90700.0
2008-09-15 11:30:00,53.33,53.51,53.31,53.38,65200.0,23.7966,23.8769,23.7877,23.8189,65200.0
2008-09-15 11:35:00,53.39,53.48,53.34,53.48,60300.0,23.8234,23.8635,23.801,23.8635,60300.0
2008-09-15 11:40:00,53.48,53.49,53.29,53.46,83300.0,23.8635,23.868,23.7787,23.8546,83300.0
2008-09-15 11:45:00,53.46,53.56,53.43,53.47,98500.0,23.8546,23.8992,23.8412,23.8591,98500.0
2008-09-15 11:50:00,53.45,53.52,53.26,53.35,70700.0,23.8501,23.8814,23.7653,23.8055,70700.0
2008-09-15 11:55:00,53.36,53.43,53.25,53.29,133100.0,23.81,23.8412,23.7609,23.7787,133100.0
2008-09-15 12:00:00,53.28,53.6,53.26,53.44,83400.0,23.7743,23.9171,23.7653,23.8457,83400.0
2008-09-15 12:05:00,53.42,53.47,53.36,53.42,32900.0,23.8367,23.8591,23.81,23.8367,32900.0
2008-09-15 12:10:00,53.41,53.62,53.4,53.48,97000.0,23.8323,23.926,23.8278,23.8635,97000.0
2008-09-15 12:15:00,53.49,53.65,53.44,53.51,96200.0,23.868,23.9394,23.8457,23.8769,96200.0
2008-09-15 12:20:00,53.52,53.69,53.44,53.48,113600.0,23.8814,23.9572,23.8457,23.8635,113600.0
2008-09-15 12:25:00,53.49,53.57,53.46,53.5,69800.0,23.868,23.9037,23.8546,23.8724,69800.0
2008-09-15 12:30:00,53.49,53.52,53.44,53.45,58300.0,23.868,23.8814,23.8457,23.8501,58300.0
2008-09-15 12:35:00,53.46,53.47,53.26,53.33,43600.0,23.8546,23.8591,23.7653,23.7966,43600.0
2008-09-15 12:40:00,53.33,53.46,53.31,53.43,66900.0,23.7966,23.8546,23.7877,23.8412,66900.0
2008-09-15 12:45:00,53.43,53.68,53.39,53.42,128500.0,23.8412,23.9528,23.8234,23.8367,128500.0
2008-09-15 12:50:00,53.42,53.54,53.28,53.42,77500.0,23.8367,23.8903,23.7743,23.8367,77500.0
2008-09-15 12:55:00,53.43,53.54,53.33,53.36,98800.0,23.8412,23.8903,23.7966,23.81,98800.0
2008-09-15 13:00:00,53.37,53.49,53.29,53.46,79900.0,23.8144,23.868,23.7787,23.8546,79900.0
2008-09-15 13:05:00,53.47,53.51,53.25,53.27,72500.0,23.8591,23.8769,23.7609,23.7698,72500.0
2008-09-15 13:10:00,53.28,53.38,53.18,53.18,75400.0,23.7743,23.8189,23.7296,23.7296,75400.0
2008-09-15 13:15:00,53.21,53.25,53.18,53.23,38900.0,23.743,23.7609,23.7296,23.752,38900.0
2008-09-15 13:20:00,53.23,53.4,53.22,53.39,80400.0,23.752,23.8278,23.7475,23.8234,80400.0
2008-09-15 13:25:00,53.38,53.39,53.19,53.32,96700.0,23.8189,23.8234,23.7341,23.7921,96700.0
2008-09-15 13:30:00,53.32,53.42,53.23,53.35,62700.0,23.7921,23.8367,23.752,23.8055,62700.0
2008-09-15 13:35:00,53.36,53.39,53.18,53.19,89200.0,23.81,23.8234,23.7296,23.7341,89200.0
2008-09-15 13:40:00,53.21,53.35,53.15,53.23,151400.0,23.743,23.8055,23.7163,23.752,151400.0
2008-09-15 13:45:00,53.24,53.32,53.15,53.17,121800.0,23.7564,23.7921,23.7163,23.7252,121800.0
2008-09-15 13:50:00,53.17,53.26,53.13,53.16,172700.0,23.7252,23.7653,23.7073,23.7207,172700.0
2008-09-15 13:55:00,53.17,53.5,53.16,53.47,97600.0,23.7252,23.8724,23.7207,23.8591,97600.0
2008-09-15 14:00:00,53.47,53.52,53.39,53.45,92000.0,23.8591,23.8814,23.8234,23.8501,92000.0
2008-09-15 14:05:00,53.45,53.67,53.45,53.57,125900.0,23.8501,23.9483,23.8501,23.9037,125900.0
2008-09-15 14:10:00,53.56,53.68,53.54,53.6,104800.0,23.8992,23.9528,23.8903,23.9171,104800.0
2008-09-15 14:15:00,53.6,53.96,53.6,53.77,150300.0,23.9171,24.0777,23.9171,23.9929,150300.0
2008-09-15 14:20:00,53.77,53.78,53.59,53.65,75700.0,23.9929,23.9974,23.9126,23.9394,75700.0
2008-09-15 14:25:00,53.66,53.67,53.44,53.47,127700.0,23.9438,23.9483,23.8457,23.8591,127700.0
2008-09-15 14:30:00,53.46,53.62,53.45,53.52,58200.0,23.8546,23.926,23.8501,23.8814,58200.0
2008-09-15 14:35:00,53.52,53.72,53.52,53.65,47200.0,23.8814,23.9706,23.8814,23.9394,47200.0
2008-09-15 14:40:00,53.66,53.7,53.37,53.54,120500.0,23.9438,23.9617,23.8144,23.8903,120500.0
2008-09-15 14:45:00,53.56,53.64,53.45,53.58,47700.0,23.8992,23.9349,23.8501,23.9081,47700.0
2008-09-15 14:50:00,53.57,53.8,53.5,53.72,107300.0,23.9037,24.0063,23.8724,23.9706,107300.0
2008-09-15 14:55:00,53.73,53.78,53.7,53.7,98200.0,23.9751,23.9974,23.9617,23.9617,98200.0
2008-09-15 15:00:00,53.7,53.71,53.4,53.55,94100.0,23.9617,23.9661,23.8278,23.8947,94100.0
2008-09-15 15:05:00,53.54,53.58,53.35,53.56,138200.0,23.8903,23.9081,23.8055,23.8992,138200.0
2008-09-15 15:10:00,53.56,53.62,53.46,53.59,120700.0,23.8992,23.926,23.8546,23.9126,120700.0
2008-09-15 15:15:00,53.59,53.59,53.35,53.43,136800.0,23.9126,23.9126,23.8055,23.8412,136800.0
2008-09-15 15:20:00,53.43,53.48,53.34,53.39,115900.0,23.8412,23.8635,23.801,23.8234,115900.0
2008-09-15 15:25:00,53.39,53.55,53.23,53.4,169400.0,23.8234,23.8947,23.752,23.8278,169400.0
2008-09-15 15:30:00,53.4,53.55,53.28,53.32,193900.0,23.8278,23.8947,23.7743,23.7921,193900.0
2008-09-15 15:35:00,53.35,53.4,53.15,53.36,140000.0,23.8055,23.8278,23.7163,23.81,140000.0
2008-09-15 15:40:00,53.36,53.49,53.15,53.22,282200.0,23.81,23.868,23.7163,23.7475,282200.0
2008-09-15 15:45:00,53.2,53.25,53.15,53.19,166700.0,23.7386,23.7609,23.7163,23.7341,166700.0
2008-09-15 15:50:00,53.19,53.45,52.85,53.43,381900.0,23.7341,23.8501,23.5824,23.8412,381900.0
2008-09-15 15:55:00,53.43,53.44,52.97,53.01,491600.0,23.8412,23.8457,23.6359,23.6538,491600.0
2008-09-16 09:30:00,51.97,52.95,49.46,52.47,638900.0,23.1897,23.627,22.0697,23.4128,638900.0
2008-09-16 09:35:00,52.45,52.81,52.32,52.57,218800.0,23.4039,23.5645,23.3459,23.4575,218800.0
2008-09-16 09:40:00,52.63,52.75,52.3,52.59,325000.0,23.4842,23.5378,23.337,23.4664,325000.0
2008-09-16 09:45:00,52.58,52.65,52.5,52.64,147100.0,23.4619,23.4932,23.4262,23.4887,147100.0
2008-09-16 09:50:00,52.64,52.7,52.57,52.57,120000.0,23.4887,23.5155,23.4575,23.4575,120000.0
2008-09-16 09:55:00,52.57,52.65,52.3,52.44,172000.0,23.4575,23.4932,23.337,23.3995,172000.0
2008-09-16 10:00:00,52.43,52.45,52.3,52.35,123500.0,23.395,23.4039,23.337,23.3593,123500.0
2008-09-16 10:05:00,52.35,52.36,52.12,52.31,258200.0,23.3593,23.3638,23.2567,23.3414,258200.0
2008-09-16 10:10:00,52.31,52.63,52.3,52.63,168200.0,23.3414,23.4842,23.337,23.4842,168200.0
2008-09-16 10:15:00,52.63,52.65,52.48,52.52,120800.0,23.4842,23.4932,23.4173,23.4351,120800.0
2008-09-16 10:20:00,52.52,52.65,52.38,52.45,150800.0,23.4351,23.4932,23.3727,23.4039,150800.0
2008-09-16 10:25:00,52.45,52.63,52.41,52.54,118300.0,23.4039,23.4842,23.3861,23.4441,118300.0
2008-09-16 10:30:00,52.54,52.54,52.29,52.31,228600.0,23.4441,23.4441,23.3325,23.3414,228600.0
2008-09-16 10:35:00,52.31,52.38,52.3,52.3,175500.0,23.3414,23.3727,23.337,23.337,175500.0
2008-09-16 10:40:00,52.3,52.37,52.3,52.3,160800.0,23.337,23.3682,23.337,23.337,160800.0
2008-09-16 10:45:00,52.31,52.32,52.27,52.3,122400.0,23.3414,23.3459,23.3236,23.337,122400.0
2008-09-16 10:50:00,52.31,52.64,52.28,52.64,264200.0,23.3414,23.4887,23.3281,23.4887,264200.0
2008-09-16 10:55:00,52.63,52.72,52.16,52.22,206000.0,23.4842,23.5244,23.2745,23.3013,206000.0
2008-09-16 11:00:00,52.22,52.57,52.22,52.46,101300.0,23.3013,23.4575,23.3013,23.4084,101300.0
2008-09-16 11:05:00,52.46,52.58,52.19,52.28,136900.0,23.4084,23.4619,23.2879,23.3281,136900.0
2008-09-16 11:10:00,52.27,52.31,52.06,52.08,126800.0,23.3236,23.3414,23.2299,23.2388,126800.0
2008-09-16 11:15:00,52.08,52.26,52.04,52.26,216100.0,23.2388,23.3191,23.221,23.3191,216100.0
2008-09-16 11:20:00,52.25,52.26,52.06,52.1,102600.0,23.3147,23.3191,23.2299,23.2477,102600.0
2008-09-16 11:25:00,52.11,52.19,52.1,52.12,72600.0,23.2522,23.2879,23.2477,23.2567,72600.0
2008-09-16 11:30:00,52.12,52.48,52.11,52.46,94100.0,23.2567,23.4173,23.2522,23.4084,94100.0
2008-09-16 11:35:00,52.46,52.63,52.42,52.49,135900.0,23.4084,23.4842,23.3905,23.4218,135900.0
2008-09-16 11:40:00,52.5,52.62,52.49,52.62,66000.0,23.4262,23.4798,23.4218,23.4798,66000.0
2008-09-16 11:45:00,52.62,52.71,52.59,52.62,157600.0,23.4798,23.5199,23.4664,23.4798,157600.0
2008-09-16 11:50:00,52.62,52.64,52.55,52.63,115300.0,23.4798,23.4887,23.4485,23.4842,115300.0
2008-09-16 11:55:00,52.63,52.93,52.6,52.77,104300.0,23.4842,23.6181,23.4708,23.5467,104300.0
2008-09-16 12:00:00,52.77,52.99,52.58,52.61,136900.0,23.5467,23.6449,23.4619,23.4753,136900.0
2008-09-16 12:05:00,52.6,52.63,52.5,52.53,90900.0,23.4708,23.4842,23.4262,23.4396,90900.0
2008-09-16 12:10:00,52.53,52.55,52.42,52.46,49100.0,23.4396,23.4485,23.3905,23.4084,49100.0
2008-09-16 12:15:00,52.46,52.83,52.43,52.82,75700.0,23.4084,23.5735,23.395,23.569,75700.0
2008-09-16 12:20:00,52.81,52.81,52.57,52.74,88700.0,23.5645,23.5645,23.4575,23.5333,88700.0
2008-09-16 12:25:00,52.74,52.77,52.52,52.56,93200.0,23.5333,23.5467,23.4351,23.453,93200.0
2008-09-16 12:30:00,52.54,52.68,52.45,52.65,106800.0,23.4441,23.5065,23.4039,23.4932,106800.0
2008-09-16 12:35:00,52.67,52.87,52.61,52.84,72800.0,23.5021,23.5913,23.4753,23.5779,72800.0
2008-09-16 12:40:00,52.84,52.85,52.71,52.72,71800.0,23.5779,23.5824,23.5199,23.5244,71800.0
2008-09-16 12:45:00,52.73,52.8,52.69,52.79,34000.0,23.5289,23.5601,23.511,23.5556,34000.0
2008-09-16 12:50:00,52.8,52.9,52.76,52.88,50700.0,23.5601,23.6047,23.5422,23.5958,50700.0
2008-09-16 12:55:00,52.87,52.89,52.73,52.77,55400.0,23.5913,23.6002,23.5289,23.5467,55400.0
2008-09-16 13:00:00,52.75,52.83,52.53,52.55,101300.0,23.5378,23.5735,23.4396,23.4485,101300.0
2008-09-16 13:05:00,52.56,52.82,52.55,52.81,82100.0,23.453,23.569,23.4485,23.5645,82100.0
2008-09-16 13:10:00,52.8,52.89,52.77,52.83,65200.0,23.5601,23.6002,23.5467,23.5735,65200.0
2008-09-16 13:15:00,52.81,52.84,52.76,52.82,66100.0,23.5645,23.5779,23.5422,23.569,66100.0
2008-09-16 13:20:00,52.81,52.92,52.81,52.91,85000.0,23.5645,23.6136,23.5645,23.6092,85000.0
2008-09-16 13:25:00,52.91,52.91,52.78,52.87,58800.0,23.6092,23.6092,23.5512,23.5913,58800.0
2008-09-16 13:30:00,52.88,52.89,52.8,52.85,43400.0,23.5958,23.6002,23.5601,23.5824,43400.0
2008-09-16 13:35:00,52.84,52.87,52.76,52.76,79700.0,23.5779,23.5913,23.5422,23.5422,79700.0
2008-09-16 13:40:00,52.76,52.77,52.63,52.69,82900.0,23.5422,23.5467,23.4842,23.511,82900.0
2008-09-16 13:45:00,52.7,52.7,52.54,52.63,52900.0,23.5155,23.5155,23.4441,23.4842,52900.0
2008-09-16 13:50:00,52.63,52.66,52.62,52.66,49700.0,23.4842,23.4976,23.4798,23.4976,49700.0
2008-09-16 13:55:00,52.65,52.66,52.52,52.53,61000.0,23.4932,23.4976,23.4351,23.4396,61000.0
2008-09-16 14:00:00,52.53,52.54,52.5,52.52,39000.0,23.4396,23.4441,23.4262,23.4351,39000.0
2008-09-16 14:05:00,52.51,52.62,52.5,52.54,83500.0,23.4307,23.4798,23.4262,23.4441,83500.0
2008-09-16 14:10:00,52.54,52.6,52.02,52.05,180700.0,23.4441,23.4708,23.212,23.2254,180700.0
2008-09-16 14:15:00,52.05,52.74,52.05,52.08,176200.0,23.2254,23.5333,23.2254,23.2388,176200.0
2008-09-16 14:20:00,52.11,52.34,52.01,52.2,253700.0,23.2522,23.3548,23.2076,23.2924,253700.0
2008-09-16 14:25:00,52.2,52.69,52.2,52.51,241400.0,23.2924,23.511,23.2924,23.4307,241400.0
2008-09-16 14:30:00,52.51,52.58,52.11,52.32,124300.0,23.4307,23.4619,23.2522,23.3459,124300.0
2008-09-16 14:35:00,52.32,53.67,52.11,53.61,312300.0,23.3459,23.9483,23.2522,23.9215,312300.0
2008-09-16 14:40:00,53.6,53.68,53.25,53.36,218000.0,23.9171,23.9528,23.7609,23.81,218000.0
2008-09-16 14:45:00,53.34,53.75,53.22,53.4,220100.0,23.801,23.984,23.7475,23.8278,220100.0
2008-09-16 14:50:00,53.44,53.49,53.25,53.38,132500.0,23.8457,23.868,23.7609,23.8189,132500.0
2008-09-16 14:55:00,53.39,53.6,53.29,53.37,169700.0,23.8234,23.9171,23.7787,23.8144,169700.0
2008-09-16 15:00:00,53.37,53.51,53.22,53.27,148300.0,23.8144,23.8769,23.7475,23.7698,148300.0
2008-09-16 15:05:00,53.26,53.74,53.25,53.73,126100.0,23.7653,23.9795,23.7609,23.9751,126100.0
2008-09-16 15:10:00,53.74,53.78,53.59,53.72,159600.0,23.9795,23.9974,23.9126,23.9706,159600.0
2008-09-16 15:15:00,53.73,53.74,53.64,53.7,176700.0,23.9751,23.9795,23.9349,23.9617,176700.0
2008-09-16 15:20:00,53.7,53.95,53.61,53.84,240900.0,23.9617,24.0732,23.9215,24.0241,240900.0
2008-09-16 15:25:00,53.85,53.89,53.69,53.75,187700.0,24.0286,24.0465,23.9572,23.984,187700.0
2008-09-16 15:30:00,53.75,53.89,53.74,53.86,172600.0,23.984,24.0465,23.9795,24.0331,172600.0
2008-09-16 15:35:00,53.87,54.25,53.85,54.24,269200.0,24.0375,24.2071,24.0286,24.2026,269200.0
2008-09-16 15:40:00,54.24,54.25,53.86,53.89,269100.0,24.2026,24.2071,24.0331,24.0465,269100.0
2008-09-16 15:45:00,53.88,54.23,53.87,54.11,381300.0,24.042,24.1982,24.0375,24.1446,381300.0
2008-09-16 15:50:00,54.09,54.18,53.5,53.53,446100.0,24.1357,24.1759,23.8724,23.8858,446100.0
2008-09-16 15:55:00,53.53,53.7,53.45,53.65,509400.0,23.8858,23.9617,23.8501,23.9394,509400.0
2008-09-17 09:30:00,53.49,53.49,52.19,52.73,342400.0,23.868,23.868,23.2879,23.5289,342400.0
2008-09-17 09:35:00,52.73,52.74,52.5,52.71,333700.0,23.5289,23.5333,23.4262,23.5199,333700.0
2008-09-17 09:40:00,52.71,52.82,52.64,52.81,184800.0,23.5199,23.569,23.4887,23.5645,184800.0
2008-09-17 09:45:00,52.81,53.1,52.72,53.09,301600.0,23.5645,23.694,23.5244,23.6895,301600.0
2008-09-17 09:50:00,53.09,53.1,52.87,53.04,259400.0,23.6895,23.694,23.5913,23.6672,259400.0
2008-09-17 09:55:00,53.03,53.14,52.88,52.94,141300.0,23.6627,23.7118,23.5958,23.6226,141300.0
2008-09-17 10:00:00,52.93,53.01,52.82,52.82,198700.0,23.6181,23.6538,23.569,23.569,198700.0
2008-09-17 10:05:00,52.82,52.94,52.23,52.4,185000.0,23.569,23.6226,23.3057,23.3816,185000.0
2008-09-17 10:10:00,52.41,52.45,52.28,52.42,94800.0,23.3861,23.4039,23.3281,23.3905,94800.0
2008-09-17 10:15:00,52.4,52.55,51.96,52.03,171500.0,23.3816,23.4485,23.1853,23.2165,171500.0
2008-09-17 10:20:00,52.01,52.13,52.0,52.0,100000.0,23.2076,23.2611,23.2031,23.2031,100000.0
2008-09-17 10:25:00,52.0,52.01,51.82,51.85,137800.0,23.2031,23.2076,23.1228,23.1362,137800.0
2008-09-17 10:30:00,51.89,52.05,51.86,51.92,187700.0,23.154,23.2254,23.1406,23.1674,187700.0
2008-09-17 10:35:00,51.93,52.0,51.86,51.94,103800.0,23.1719,23.2031,23.1406,23.1763,103800.0
2008-09-17 10:40:00,51.94,51.95,51.86,51.94,126400.0,23.1763,23.1808,23.1406,23.1763,126400.0
2008-09-17 10:45:00,51.95,51.97,51.62,51.64,155000.0,23.1808,23.1897,23.0336,23.0425,155000.0
2008-09-17 10:50:00,51.64,51.98,51.64,51.9,154800.0,23.0425,23.1942,23.0425,23.1585,154800.0
2008-09-17 10:55:00,51.9,52.0,51.88,51.96,127600.0,23.1585,23.2031,23.1496,23.1853,127600.0
2008-09-17 11:00:00,51.96,52.22,51.88,52.12,141800.0,23.1853,23.3013,23.1496,23.2567,141800.0
2008-09-17 11:05:00,52.12,52.26,51.96,51.97,114900.0,23.2567,23.3191,23.1853,23.1897,114900.0
2008-09-17 11:10:00,51.99,52.1,51.96,52.01,105100.0,23.1987,23.2477,23.1853,23.2076,105100.0
2008-09-17 11:15:00,52.02,52.18,51.98,52.05,175000.0,23.212,23.2834,23.1942,23.2254,175000.0
2008-09-17 11:20:00,52.07,52.25,52.07,52.21,180400.0,23.2344,23.3147,23.2344,23.2968,180400.0
2008-09-17 11:25:00,52.22,52.22,51.81,52.01,153800.0,23.3013,23.3013,23.1183,23.2076,153800.0
2008-09-17 11:30:00,52.01,52.18,51.89,51.97,248400.0,23.2076,23.2834,23.154,23.1897,248400.0
2008-09-17 11:35:00,51.96,52.15,51.92,52.04,146700.0,23.1853,23.27,23.1674,23.221,146700.0
2008-09-17 11:40:00,52.02,52.11,51.95,52.07,129600.0,23.212,23.2522,23.1808,23.2344,129600.0
2008-09-17 11:45:00,52.05,52.15,52.03,52.13,121400.0,23.2254,23.27,23.2165,23.2611,121400.0
2008-09-17 11:50:00,52.13,52.15,52.02,52.15,88900.0,23.2611,23.27,23.212,23.27,88900.0
2008-09-17 11:55:00,52.15,52.18,52.0,52.1,101800.0,23.27,23.2834,23.2031,23.2477,101800.0
2008-09-17 12:00:00,52.08,52.15,51.98,52.01,70300.0,23.2388,23.27,23.1942,23.2076,70300.0
2008-09-17 12:05:00,52.01,52.17,51.94,52.1,96300.0,23.2076,23.279,23.1763,23.2477,96300.0
2008-09-17 12:10:00,52.09,52.15,52.0,52.05,69200.0,23.2433,23.27,23.2031,23.2254,69200.0
2008-09-17 12:15:00,52.05,52.15,52.02,52.12,60200.0,23.2254,23.27,23.212,23.2567,60200.0
2008-09-17 12:20:00,52.12,52.19,52.01,52.04,106400.0,23.2567,23.2879,23.2076,23.221,106400.0
2008-09-17 12:25:00,52.04,52.09,51.92,51.92,106400.0,23.221,23.2433,23.1674,23.1674,106400.0
2008-09-17 12:30:00,51.93,52.37,51.82,52.35,93300.0,23.1719,23.3682,23.1228,23.3593,93300.0
2008-09-17 12:35:00,52.37,52.42,52.06,52.13,128400.0,23.3682,23.3905,23.2299,23.2611,128400.0
2008-09-17 12:40:00,52.13,52.25,52.11,52.19,84900.0,23.2611,23.3147,23.2522,23.2879,84900.0
2008-09-17 12:45:00,52.19,52.32,52.16,52.16,85500.0,23.2879,23.3459,23.2745,23.2745,85500.0
2008-09-17 12:50:00,52.18,52.26,52.09,52.1,141500.0,23.2834,23.3191,23.2433,23.2477,141500.0
2008-09-17 12:55:00,52.1,52.13,52.02,52.03,86300.0,23.2477,23.2611,23.212,23.2165,86300.0
2008-09-17 13:00:00,52.03,52.15,51.95,52.09,126000.0,23.2165,23.27,23.1808,23.2433,126000.0
2008-09-17 13:05:00,52.1,52.1,51.75,51.76,121400.0,23.2477,23.2477,23.0916,23.096,121400.0
2008-09-17 13:10:00,51.77,51.95,51.76,51.93,114700.0,23.1005,23.1808,23.096,23.1719,114700.0
2008-09-17 13:15:00,51.93,51.94,51.7,51.74,90200.0,23.1719,23.1763,23.0693,23.0871,90200.0
2008-09-17 13:20:00,51.73,51.87,51.72,51.77,89000.0,23.0826,23.1451,23.0782,23.1005,89000.0
2008-09-17 13:25:00,51.77,51.77,51.42,51.45,238400.0,23.1005,23.1005,22.9443,22.9577,238400.0
2008-09-17 13:30:00,51.45,51.46,51.21,51.22,182900.0,22.9577,22.9622,22.8506,22.8551,182900.0
2008-09-17 13:35:00,51.21,51.22,50.87,51.0,202400.0,22.8506,22.8551,22.6989,22.7569,202400.0
2008-09-17 13:40:00,51.0,51.09,50.81,50.86,224000.0,22.7569,22.7971,22.6721,22.6944,224000.0
2008-09-17 13:45:00,50.86,51.2,50.82,51.03,202500.0,22.6944,22.8461,22.6766,22.7703,202500.0
2008-09-17 13:50:00,51.03,51.22,51.0,51.2,157900.0,22.7703,22.8551,22.7569,22.8461,157900.0
2008-09-17 13:55:00,51.2,51.3,51.0,51.12,205400.0,22.8461,22.8908,22.7569,22.8104,205400.0
2008-09-17 14:00:00,51.12,51.25,51.1,51.18,122600.0,22.8104,22.8685,22.8015,22.8372,122600.0
2008-09-17 14:05:00,51.21,51.21,51.0,51.04,105300.0,22.8506,22.8506,22.7569,22.7748,105300.0
2008-09-17 14:10:00,51.04,51.08,50.83,50.87,147900.0,22.7748,22.7926,22.681,22.6989,147900.0
2008-09-17 14:15:00,50.87,50.97,50.77,50.97,74500.0,22.6989,22.7435,22.6543,22.7435,74500.0
2008-09-17 14:20:00,50.99,51.08,50.94,51.0,129000.0,22.7524,22.7926,22.7301,22.7569,129000.0
2008-09-17 14:25:00,51.01,51.24,50.79,51.24,171500.0,22.7614,22.864,22.6632,22.864,171500.0
2008-09-17 14:30:00,51.25,51.35,51.04,51.19,214300.0,22.8685,22.9131,22.7748,22.8417,214300.0
2008-09-17 14:35:00,51.24,51.29,51.02,51.07,196900.0,22.864,22.8863,22.7658,22.7881,196900.0
2008-09-17 14:40:00,51.07,51.1,50.83,50.9,142900.0,22.7881,22.8015,22.681,22.7123,142900.0
2008-09-17 14:45:00,50.91,51.02,50.82,50.97,227500.0,22.7167,22.7658,22.6766,22.7435,227500.0
2008-09-17 14:50:00,50.96,51.01,50.88,50.94,163700.0,22.7391,22.7614,22.7034,22.7301,163700.0
2008-09-17 14:55:00,50.93,50.96,50.88,50.92,123700.0,22.7257,22.7391,22.7034,22.7212,123700.0
2008-09-17 15:00:00,50.91,50.92,50.83,50.83,159300.0,22.7167,22.7212,22.681,22.681,159300.0
2008-09-17 15:05:00,50.84,50.9,50.62,50.64,319100.0,22.6855,22.7123,22.5873,22.5963,319100.0
2008-09-17 15:10:00,50.63,50.73,50.45,50.46,278500.0,22.5918,22.6364,22.5115,22.5159,278500.0
2008-09-17 15:15:00,50.46,50.46,50.11,50.15,243300.0,22.5159,22.5159,22.3598,22.3776,243300.0
2008-09-17 15:20:00,50.15,50.7,50.15,50.46,343000.0,22.3776,22.623,22.3776,22.5159,343000.0
2008-09-17 15:25:00,50.48,50.67,50.41,50.41,216000.0,22.5249,22.6097,22.4936,22.4936,216000.0
2008-09-17 15:30:00,50.42,50.42,50.0,50.01,282300.0,22.4981,22.4981,22.3107,22.3152,282300.0
2008-09-17 15:35:00,50.0,50.13,49.88,49.9,363700.0,22.3107,22.3687,22.2571,22.2661,363700.0
2008-09-17 15:40:00,49.89,49.97,49.66,49.83,492100.0,22.2616,22.2973,22.159,22.2348,492100.0
2008-09-17 15:45:00,49.84,49.9,49.5,49.53,552300.0,22.2393,22.2661,22.0876,22.101,552300.0
2008-09-17 15:50:00,49.53,49.67,48.93,48.94,866100.0,22.101,22.1634,21.8332,21.8377,866100.0
2008-09-17 15:55:00,48.94,48.94,48.06,48.29,1281900.0,21.8377,21.8377,21.445,21.5477,1281900.0
2008-09-18 09:30:00,49.72,51.44,49.72,51.0,713400.0,22.1857,22.9532,22.1857,22.7569,713400.0
2008-09-18 09:35:00,51.05,51.26,50.63,51.01,414600.0,22.7792,22.8729,22.5918,22.7614,414600.0
2008-09-18 09:40:00,51.07,51.37,51.01,51.33,355600.0,22.7881,22.922,22.7614,22.9042,355600.0
2008-09-18 09:45:00,51.33,51.57,51.24,51.53,353800.0,22.9042,23.0112,22.864,22.9934,353800.0
2008-09-18 09:50:00,51.52,51.54,51.26,51.44,304300.0,22.9889,22.9979,22.8729,22.9532,304300.0
2008-09-18 09:55:00,51.44,51.6,51.34,51.45,227600.0,22.9532,23.0246,22.9086,22.9577,227600.0
2008-09-18 10:00:00,51.45,51.63,51.42,51.6,269300.0,22.9577,23.038,22.9443,23.0246,269300.0
2008-09-18 10:05:00,51.6,51.9,51.58,51.89,281700.0,23.0246,23.1585,23.0157,23.154,281700.0
2008-09-18 10:10:00,51.86,52.2,51.82,52.17,261600.0,23.1406,23.2924,23.1228,23.279,261600.0
2008-09-18 10:15:00,52.15,52.28,52.08,52.19,289200.0,23.27,23.3281,23.2388,23.2879,289200.0
2008-09-18 10:20:00,52.2,52.27,52.03,52.27,263200.0,23.2924,23.3236,23.2165,23.3236,263200.0
2008-09-18 10:25:00,52.26,52.6,52.26,52.58,326300.0,23.3191,23.4708,23.3191,23.4619,326300.0
2008-09-18 10:30:00,52.58,52.58,52.42,52.49,171300.0,23.4619,23.4619,23.3905,23.4218,171300.0
2008-09-18 10:35:00,52.49,52.75,52.48,52.51,211600.0,23.4218,23.5378,23.4173,23.4307,211600.0
2008-09-18 10:40:00,52.56,52.73,52.5,52.7,184600.0,23.453,23.5289,23.4262,23.5155,184600.0
2008-09-18 10:45:00,52.7,52.75,52.5,52.52,372200.0,23.5155,23.5378,23.4262,23.4351,372200.0
2008-09-18 10:50:00,52.52,52.53,51.87,52.0,329900.0,23.4351,23.4396,23.1451,23.2031,329900.0
2008-09-18 10:55:00,52.0,52.04,51.91,51.97,266600.0,23.2031,23.221,23.163,23.1897,266600.0
2008-09-18 11:00:00,51.97,51.97,51.54,51.62,462600.0,23.1897,23.1897,22.9979,23.0336,462600.0
2008-09-18 11:05:00,51.61,51.81,51.54,51.65,161600.0,23.0291,23.1183,22.9979,23.0469,161600.0
2008-09-18 11:10:00,51.65,51.72,51.51,51.59,258500.0,23.0469,23.0782,22.9845,23.0202,258500.0
2008-09-18 11:15:00,51.58,51.77,51.54,51.63,232400.0,23.0157,23.1005,22.9979,23.038,232400.0
2008-09-18 11:20:00,51.63,51.83,51.57,51.67,187800.0,23.038,23.1273,23.0112,23.0559,187800.0
2008-09-18 11:25:00,51.67,51.88,51.64,51.81,203300.0,23.0559,23.1496,23.0425,23.1183,203300.0
2008-09-18 11:30:00,51.81,51.85,51.67,51.72,146300.0,23.1183,23.1362,23.0559,23.0782,146300.0
2008-09-18 11:35:00,51.73,51.84,51.63,51.81,128100.0,23.0826,23.1317,23.038,23.1183,128100.0
2008-09-18 11:40:00,51.78,51.78,51.61,51.67,122500.0,23.1049,23.1049,23.0291,23.0559,122500.0
2008-09-18 11:45:00,51.67,51.77,51.62,51.64,111700.0,23.0559,23.1005,23.0336,23.0425,111700.0
2008-09-18 11:50:00,51.65,51.7,51.57,51.64,196100.0,23.0469,23.0693,23.0112,23.0425,196100.0
2008-09-18 11:55:00,51.62,51.89,51.58,51.85,126800.0,23.0336,23.154,23.0157,23.1362,126800.0
2008-09-18 12:00:00,51.85,51.9,51.7,51.76,84700.0,23.1362,23.1585,23.0693,23.096,84700.0
2008-09-18 12:05:00,51.77,51.77,51.59,51.67,112200.0,23.1005,23.1005,23.0202,23.0559,112200.0
2008-09-18 12:10:00,51.68,51.85,51.64,51.73,112300.0,23.0603,23.1362,23.0425,23.0826,112300.0
2008-09-18 12:15:00,51.72,51.76,51.63,51.72,142700.0,23.0782,23.096,23.038,23.0782,142700.0
2008-09-18 12:20:00,51.72,51.74,51.65,51.73,90300.0,23.0782,23.0871,23.0469,23.0826,90300.0
2008-09-18 12:25:00,51.73,51.78,51.52,51.71,178700.0,23.0826,23.1049,22.9889,23.0737,178700.0
2008-09-18 12:30:00,51.71,51.72,51.5,51.54,166100.0,23.0737,23.0782,22.98,22.9979,166100.0
2008-09-18 12:35:00,51.54,51.64,51.28,51.28,193200.0,22.9979,23.0425,22.8818,22.8818,193200.0
2008-09-18 12:40:00,51.28,51.37,51.09,51.16,169100.0,22.8818,22.922,22.7971,22.8283,169100.0
2008-09-18 12:45:00,51.15,51.31,50.98,51.01,237700.0,22.8238,22.8952,22.748,22.7614,237700.0
2008-09-18 12:50:00,51.02,51.27,51.0,51.2,291300.0,22.7658,22.8774,22.7569,22.8461,291300.0
2008-09-18 12:55:00,51.22,51.31,50.91,50.98,162200.0,22.8551,22.8952,22.7167,22.748,162200.0
2008-09-18 13:00:00,50.98,51.09,50.84,50.94,182600.0,22.748,22.7971,22.6855,22.7301,182600.0
2008-09-18 13:05:00,50.96,51.42,50.95,51.14,211900.0,22.7391,22.9443,22.7346,22.8194,211900.0
2008-09-18 13:10:00,51.13,51.32,50.97,51.1,161900.0,22.8149,22.8997,22.7435,22.8015,161900.0
2008-09-18 13:15:00,51.11,51.35,51.0,51.07,165400.0,22.806,22.9131,22.7569,22.7881,165400.0
2008-09-18 13:20:00,51.1,51.25,51.03,51.11,139600.0,22.8015,22.8685,22.7703,22.806,139600.0
2008-09-18 13:25:00,51.11,51.24,51.0,51.0,171600.0,22.806,22.864,22.7569,22.7569,171600.0
2008-09-18 13:30:00,51.0,51.11,50.98,51.1,261800.0,22.7569,22.806,22.748,22.8015,261800.0
2008-09-18 13:35:00,51.11,51.46,50.65,51.41,236700.0,22.806,22.9622,22.6007,22.9399,236700.0
2008-09-18 13:40:00,51.41,51.42,50.83,50.93,165100.0,22.9399,22.9443,22.681,22.7257,165100.0
2008-09-18 13:45:00,50.93,50.99,50.84,50.86,100200.0,22.7257,22.7524,22.6855,22.6944,100200.0
2008-09-18 13:50:00,50.86,50.9,50.5,50.54,161900.0,22.6944,22.7123,22.5338,22.5516,161900.0
2008-09-18 13:55:00,50.54,50.64,50.5,50.61,140200.0,22.5516,22.5963,22.5338,22.5829,140200.0
2008-09-18 14:00:00,50.61,50.68,50.56,50.6,200600.0,22.5829,22.6141,22.5606,22.5784,200600.0
2008-09-18 14:05:00,50.66,50.66,50.2,50.24,240600.0,22.6052,22.6052,22.3999,22.4178,240600.0
2008-09-18 14:10:00,50.23,50.75,50.22,50.64,118300.0,22.4133,22.6453,22.4089,22.5963,118300.0
2008-09-18 14:15:00,50.64,50.78,50.34,50.37,179800.0,22.5963,22.6587,22.4624,22.4758,179800.0
2008-09-18 14:20:00,50.38,50.45,50.24,50.42,187400.0,22.4803,22.5115,22.4178,22.4981,187400.0
2008-09-18 14:25:00,50.43,50.6,50.34,50.57,282400.0,22.5026,22.5784,22.4624,22.565,282400.0
2008-09-18 14:30:00,50.57,51.25,50.46,50.52,218200.0,22.565,22.8685,22.5159,22.5427,218200.0
2008-09-18 14:35:00,50.52,50.58,50.2,50.29,215000.0,22.5427,22.5695,22.3999,22.4401,215000.0
2008-09-18 14:40:00,50.27,50.55,50.27,50.49,133100.0,22.4312,22.5561,22.4312,22.5293,133100.0
2008-09-18 14:45:00,50.49,50.64,50.42,50.62,156200.0,22.5293,22.5963,22.4981,22.5873,156200.0
2008-09-18 14:50:00,50.62,50.83,50.54,50.63,214800.0,22.5873,22.681,22.5516,22.5918,214800.0
2008-09-18 14:55:00,50.63,51.08,50.57,50.92,170800.0,22.5918,22.7926,22.565,22.7212,170800.0
2008-09-18 15:00:00,50.94,51.7,50.9,51.6,260600.0,22.7301,23.0693,22.7123,23.0246,260600.0
2008-09-18 15:05:00,51.61,51.68,51.21,51.44,351200.0,23.0291,23.0603,22.8506,22.9532,351200.0
2008-09-18 15:10:00,51.44,52.01,51.43,51.72,359200.0,22.9532,23.2076,22.9488,23.0782,359200.0
2008-09-18 15:15:00,51.72,51.88,50.42,51.28,191800.0,23.0782,23.1496,22.4981,22.8818,191800.0
2008-09-18 15:20:00,51.28,52.0,51.27,51.71,250000.0,22.8818,23.2031,22.8774,23.0737,250000.0
2008-09-18 15:25:00,51.96,52.24,51.62,52.11,272300.0,23.1853,23.3102,23.0336,23.2522,272300.0
2008-09-18 15:30:00,51.92,52.21,51.68,51.68,424500.0,23.1674,23.2968,23.0603,23.0603,424500.0
2008-09-18 15:35:00,51.68,51.92,50.41,50.53,414200.0,23.0603,23.1674,22.4936,22.5472,414200.0
2008-09-18 15:40:00,50.94,51.87,50.41,51.84,356500.0,22.7301,23.1451,22.4936,23.1317,356500.0
2008-09-18 15:45:00,51.78,52.29,51.61,51.97,430700.0,23.1049,23.3325,23.0291,23.1897,430700.0
2008-09-18 15:50:00,51.97,52.0,51.4,51.42,358900.0,23.1897,23.2031,22.9354,22.9443,358900.0
2008-09-18 15:55:00,51.43,51.6,50.0,50.46,653700.0,22.9488,23.0246,22.3107,22.5159,653700.0
2008-09-19 09:30:00,52.17,52.44,50.17,50.2,3160900.0,23.279,23.3995,22.3865,22.3999,3160900.0
2008-09-19 09:35:00,50.34,52.2,50.0,51.49,298600.0,22.4624,23.2924,22.3107,22.9755,298600.0
2008-09-19 09:40:00,51.49,51.57,50.76,50.81,181100.0,22.9755,23.0112,22.6498,22.6721,181100.0
2008-09-19 09:45:00,50.81,51.63,50.75,51.16,173200.0,22.6721,23.038,22.6453,22.8283,173200.0
2008-09-19 09:50:00,51.13,51.5,50.84,51.04,205700.0,22.8149,22.98,22.6855,22.7748,205700.0
2008-09-19 09:55:00,51.06,51.98,50.9,51.94,273500.0,22.7837,23.1942,22.7123,23.1763,273500.0
2008-09-19 10:00:00,51.94,51.94,51.15,51.42,166600.0,23.1763,23.1763,22.8238,22.9443,166600.0
2008-09-19 10:05:00,51.44,51.82,51.41,51.52,199000.0,22.9532,23.1228,22.9399,22.9889,199000.0
2008-09-19 10:10:00,51.51,51.53,51.05,51.19,151600.0,22.9845,22.9934,22.7792,22.8417,151600.0
2008-09-19 10:15:00,51.19,51.22,51.06,51.1,143900.0,22.8417,22.8551,22.7837,22.8015,143900.0
2008-09-19 10:20:00,51.1,51.45,51.02,51.11,175500.0,22.8015,22.9577,22.7658,22.806,175500.0
2008-09-19 10:25:00,51.12,51.17,50.52,50.94,192200.0,22.8104,22.8328,22.5427,22.7301,192200.0
2008-09-19 10:30:00,50.94,51.02,50.45,50.66,119600.0,22.7301,22.7658,22.5115,22.6052,119600.0
2008-09-19 10:35:00,50.69,51.0,50.63,50.76,145600.0,22.6186,22.7569,22.5918,22.6498,145600.0
2008-09-19 10:40:00,50.79,50.8,50.58,50.63,137800.0,22.6632,22.6677,22.5695,22.5918,137800.0
2008-09-19 10:45:00,50.63,50.73,50.5,50.6,259400.0,22.5918,22.6364,22.5338,22.5784,259400.0
2008-09-19 10:50:00,50.59,50.72,50.59,50.7,149300.0,22.574,22.632,22.574,22.623,149300.0
2008-09-19 10:55:00,50.69,50.7,50.36,50.51,225200.0,22.6186,22.623,22.4713,22.5383,225200.0
2008-09-19 11:00:00,50.5,50.99,50.49,50.51,205600.0,22.5338,22.7524,22.5293,22.5383,205600.0
2008-09-19 11:05:00,50.5,50.85,50.5,50.77,214100.0,22.5338,22.69,22.5338,22.6543,214100.0
2008-09-19 11:10:00,50.76,50.88,50.63,50.64,145200.0,22.6498,22.7034,22.5918,22.5963,145200.0
2008-09-19 11:15:00,50.65,50.78,50.58,50.58,191700.0,22.6007,22.6587,22.5695,22.5695,191700.0
2008-09-19 11:20:00,50.59,50.66,50.48,50.5,239500.0,22.574,22.6052,22.5249,22.5338,239500.0
2008-09-19 11:25:00,50.5,50.52,50.38,50.44,254200.0,22.5338,22.5427,22.4803,22.507,254200.0
2008-09-19 11:30:00,50.43,50.6,50.4,50.56,80800.0,22.5026,22.5784,22.4892,22.5606,80800.0
2008-09-19 11:35:00,50.56,50.64,50.5,50.54,95800.0,22.5606,22.5963,22.5338,22.5516,95800.0
2008-09-19 11:40:00,50.54,50.75,50.52,50.65,150900.0,22.5516,22.6453,22.5427,22.6007,150900.0
2008-09-19 11:45:00,50.64,50.9,50.58,50.82,137400.0,22.5963,22.7123,22.5695,22.6766,137400.0
2008-09-19 11:50:00,50.83,51.04,50.77,50.99,163500.0,22.681,22.7748,22.6543,22.7524,163500.0
2008-09-19 11:55:00,50.99,51.48,50.94,51.38,165000.0,22.7524,22.9711,22.7301,22.9265,165000.0
2008-09-19 12:00:00,51.37,51.5,51.25,51.42,49000.0,22.922,22.98,22.8685,22.9443,49000.0
2008-09-19 12:05:00,51.42,51.44,51.26,51.28,62400.0,22.9443,22.9532,22.8729,22.8818,62400.0
2008-09-19 12:10:00,51.27,51.37,51.26,51.26,65100.0,22.8774,22.922,22.8729,22.8729,65100.0
2008-09-19 12:15:00,51.29,51.33,51.13,51.17,84300.0,22.8863,22.9042,22.8149,22.8328,84300.0
2008-09-19 12:20:00,51.17,51.28,51.12,51.25,43100.0,22.8328,22.8818,22.8104,22.8685,43100.0
2008-09-19 12:25:00,51.25,51.37,51.24,51.33,73200.0,22.8685,22.922,22.864,22.9042,73200.0
2008-09-19 12:30:00,51.35,51.49,51.29,51.44,141500.0,22.9131,22.9755,22.8863,22.9532,141500.0
2008-09-19 12:35:00,51.46,51.61,51.4,51.5,73100.0,22.9622,23.0291,22.9354,22.98,73100.0
2008-09-19 12:40:00,51.5,51.54,51.42,51.43,97300.0,22.98,22.9979,22.9443,22.9488,97300.0
2008-09-19 12:45:00,51.42,51.47,51.42,51.44,90600.0,22.9443,22.9666,22.9443,22.9532,90600.0
2008-09-19 12:50:00,51.44,51.45,51.4,51.42,111100.0,22.9532,22.9577,22.9354,22.9443,111100.0
2008-09-19 12:55:00,51.42,51.42,51.34,51.34,98300.0,22.9443,22.9443,22.9086,22.9086,98300.0
2008-09-19 13:00:00,51.34,51.36,51.34,51.35,63800.0,22.9086,22.9175,22.9086,22.9131,63800.0
2008-09-19 13:05:00,51.35,51.37,51.16,51.16,120500.0,22.9131,22.922,22.8283,22.8283,120500.0
2008-09-19 13:10:00,51.15,51.15,50.91,51.0,133600.0,22.8238,22.8238,22.7167,22.7569,133600.0
2008-09-19 13:15:00,51.0,51.14,51.0,51.14,51700.0,22.7569,22.8194,22.7569,22.8194,51700.0
2008-09-19 13:20:00,51.15,51.43,51.15,51.39,221100.0,22.8238,22.9488,22.8238,22.9309,221100.0
2008-09-19 13:25:00,51.4,51.52,51.32,51.51,118000.0,22.9354,22.9889,22.8997,22.9845,118000.0
2008-09-19 13:30:00,51.51,51.56,51.47,51.56,101200.0,22.9845,23.0068,22.9666,23.0068,101200.0
2008-09-19 13:35:00,51.56,51.58,51.5,51.51,86800.0,23.0068,23.0157,22.98,22.9845,86800.0
2008-09-19 13:40:00,51.51,51.53,51.49,51.5,103200.0,22.9845,22.9934,22.9755,22.98,103200.0
2008-09-19 13:45:00,51.5,51.53,51.49,51.5,64200.0,22.98,22.9934,22.9755,22.98,64200.0
2008-09-19 13:50:00,51.5,51.51,51.41,51.48,132600.0,22.98,22.9845,22.9399,22.9711,132600.0
2008-09-19 13:55:00,51.48,51.54,51.46,51.53,58900.0,22.9711,22.9979,22.9622,22.9934,58900.0
2008-09-19 14:00:00,51.53,51.54,51.39,51.46,91800.0,22.9934,22.9979,22.9309,22.9622,91800.0
2008-09-19 14:05:00,51.44,51.52,51.4,51.46,194200.0,22.9532,22.9889,22.9354,22.9622,194200.0
2008-09-19 14:10:00,51.46,51.66,51.46,51.59,179300.0,22.9622,23.0514,22.9622,23.0202,179300.0
2008-09-19 14:15:00,51.59,51.61,51.45,51.45,103500.0,23.0202,23.0291,22.9577,22.9577,103500.0
2008-09-19 14:20:00,51.46,51.58,51.41,51.42,74300.0,22.9622,23.0157,22.9399,22.9443,74300.0
2008-09-19 14:25:00,51.45,51.62,51.42,51.58,116700.0,22.9577,23.0336,22.9443,23.0157,116700.0
2008-09-19 14:30:00,51.58,51.77,51.58,51.65,89300.0,23.0157,23.1005,23.0157,23.0469,89300.0
2008-09-19 14:35:00,51.64,51.73,51.62,51.71,170200.0,23.0425,23.0826,23.0336,23.0737,170200.0
2008-09-19 14:40:00,51.71,51.8,51.65,51.76,137600.0,23.0737,23.1139,23.0469,23.096,137600.0
2008-09-19 14:45:00,51.76,52.0,51.71,51.95,103700.0,23.096,23.2031,23.0737,23.1808,103700.0
2008-09-19 14:50:00,51.96,51.96,51.68,51.71,117700.0,23.1853,23.1853,23.0603,23.0737,117700.0
2008-09-19 14:55:00,51.71,51.8,51.66,51.71,101800.0,23.0737,23.1139,23.0514,23.0737,101800.0
2008-09-19 15:00:00,51.72,51.92,51.72,51.89,164900.0,23.0782,23.1674,23.0782,23.154,164900.0
2008-09-19 15:05:00,51.89,51.95,51.34,51.46,239100.0,23.154,23.1808,22.9086,22.9622,239100.0
2008-09-19 15:10:00,51.46,51.53,51.34,51.35,180900.0,22.9622,22.9934,22.9086,22.9131,180900.0
2008-09-19 15:15:00,51.36,51.5,51.32,51.45,115900.0,22.9175,22.98,22.8997,22.9577,115900.0
2008-09-19 15:20:00,51.47,51.52,51.41,51.49,254500.0,22.9666,22.9889,22.9399,22.9755,254500.0
2008-09-19 15:25:00,51.45,51.5,51.29,51.42,254400.0,22.9577,22.98,22.8863,22.9443,254400.0
2008-09-19 15:30:00,51.42,51.48,51.0,51.13,327200.0,22.9443,22.9711,22.7569,22.8149,327200.0
2008-09-19 15:35:00,51.2,51.47,51.14,51.46,315200.0,22.8461,22.9666,22.8194,22.9622,315200.0
2008-09-19 15:40:00,51.46,51.56,51.37,51.51,453600.0,22.9622,23.0068,22.922,22.9845,453600.0
2008-09-19 15:45:00,51.54,51.76,51.47,51.52,305500.0,22.9979,23.096,22.9666,22.9889,305500.0
2008-09-19 15:50:00,51.51,51.75,51.48,51.67,324100.0,22.9845,23.0916,22.9711,23.0559,324100.0
2008-09-19 15:55:00,51.67,51.73,51.5,51.73,476300.0,23.0559,23.0826,22.98,23.0826,476300.0
2008-09-22 09:30:00,50.81,51.98,50.81,51.17,325300.0,22.6721,23.1942,22.6721,22.8328,325300.0
2008-09-22 09:35:00,51.18,51.54,51.1,51.1,130400.0,22.8372,22.9979,22.8015,22.8015,130400.0
2008-09-22 09:40:00,51.12,51.13,51.0,51.01,117900.0,22.8104,22.8149,22.7569,22.7614,117900.0
2008-09-22 09:45:00,51.0,51.12,50.88,50.92,133400.0,22.7569,22.8104,22.7034,22.7212,133400.0
2008-09-22 09:50:00,50.92,51.0,50.89,50.98,113500.0,22.7212,22.7569,22.7078,22.748,113500.0
2008-09-22 09:55:00,50.98,51.12,50.97,51.12,60100.0,22.748,22.8104,22.7435,22.8104,60100.0
2008-09-22 10:00:00,51.12,51.46,51.0,51.28,53100.0,22.8104,22.9622,22.7569,22.8818,53100.0
2008-09-22 10:05:00,51.29,51.43,51.23,51.31,63600.0,22.8863,22.9488,22.8595,22.8952,63600.0
2008-09-22 10:10:00,51.3,51.31,51.11,51.12,56800.0,22.8908,22.8952,22.806,22.8104,56800.0
2008-09-22 10:15:00,51.14,51.23,51.11,51.19,55300.0,22.8194,22.8595,22.806,22.8417,55300.0
2008-09-22 10:20:00,51.17,51.23,51.11,51.22,50100.0,22.8328,22.8595,22.806,22.8551,50100.0
2008-09-22 10:25:00,51.22,51.23,51.18,51.21,58400.0,22.8551,22.8595,22.8372,22.8506,58400.0
2008-09-22 10:30:00,51.2,51.23,51.19,51.2,67600.0,22.8461,22.8595,22.8417,22.8461,67600.0
2008-09-22 10:35:00,51.2,51.21,51.19,51.21,61300.0,22.8461,22.8506,22.8417,22.8506,61300.0
2008-09-22 10:40:00,51.2,51.27,51.18,51.18,101700.0,22.8461,22.8774,22.8372,22.8372,101700.0
2008-09-22 10:45:00,51.18,51.19,51.08,51.11,65800.0,22.8372,22.8417,22.7926,22.806,65800.0
2008-09-22 10:50:00,51.11,51.14,51.1,51.12,76400.0,22.806,22.8194,22.8015,22.8104,76400.0
2008-09-22 10:55:00,51.12,51.14,51.04,51.09,171700.0,22.8104,22.8194,22.7748,22.7971,171700.0
2008-09-22 11:00:00,51.09,51.1,51.01,51.02,104800.0,22.7971,22.8015,22.7614,22.7658,104800.0
2008-09-22 11:05:00,51.02,51.07,50.9,50.99,190700.0,22.7658,22.7881,22.7123,22.7524,190700.0
2008-09-22 11:10:00,50.99,51.0,50.9,50.92,70200.0,22.7524,22.7569,22.7123,22.7212,70200.0
2008-09-22 11:15:00,50.92,50.99,50.91,50.94,84500.0,22.7212,22.7524,22.7167,22.7301,84500.0
2008-09-22 11:20:00,50.94,50.96,50.88,50.91,109200.0,22.7301,22.7391,22.7034,22.7167,109200.0
2008-09-22 11:25:00,50.9,50.96,50.87,50.88,125400.0,22.7123,22.7391,22.6989,22.7034,125400.0
2008-09-22 11:30:00,50.88,50.91,50.88,50.89,124000.0,22.7034,22.7167,22.7034,22.7078,124000.0
2008-09-22 11:35:00,50.89,50.91,50.88,50.9,102000.0,22.7078,22.7167,22.7034,22.7123,102000.0
2008-09-22 11:40:00,50.9,50.91,50.89,50.91,70200.0,22.7123,22.7167,22.7078,22.7167,70200.0
2008-09-22 11:45:00,50.9,50.92,50.88,50.89,84400.0,22.7123,22.7212,22.7034,22.7078,84400.0
2008-09-22 11:50:00,50.89,50.9,50.73,50.76,154000.0,22.7078,22.7123,22.6364,22.6498,154000.0
2008-09-22 11:55:00,50.76,50.84,50.75,50.77,59700.0,22.6498,22.6855,22.6453,22.6543,59700.0
2008-09-22 12:00:00,50.78,50.79,50.7,50.71,80100.0,22.6587,22.6632,22.623,22.6275,80100.0
2008-09-22 12:05:00,50.71,50.71,50.65,50.66,86200.0,22.6275,22.6275,22.6007,22.6052,86200.0
2008-09-22 12:10:00,50.65,50.73,50.65,50.67,59700.0,22.6007,22.6364,22.6007,22.6097,59700.0
2008-09-22 12:15:00,50.66,50.78,50.64,50.78,40900.0,22.6052,22.6587,22.5963,22.6587,40900.0
2008-09-22 12:20:00,50.78,50.85,50.75,50.75,38200.0,22.6587,22.69,22.6453,22.6453,38200.0
2008-09-22 12:25:00,50.75,50.78,50.75,50.76,34800.0,22.6453,22.6587,22.6453,22.6498,34800.0
2008-09-22 12:30:00,50.77,50.83,50.77,50.8,42800.0,22.6543,22.681,22.6543,22.6677,42800.0
2008-09-22 12:35:00,50.8,50.81,50.78,50.79,37500.0,22.6677,22.6721,22.6587,22.6632,37500.0
2008-09-22 12:40:00,50.79,50.8,50.77,50.78,32100.0,22.6632,22.6677,22.6543,22.6587,32100.0
2008-09-22 12:45:00,50.77,50.82,50.77,50.81,32100.0,22.6543,22.6766,22.6543,22.6721,32100.0
2008-09-22 12:50:00,50.81,50.99,50.81,50.96,56100.0,22.6721,22.7524,22.6721,22.7391,56100.0
2008-09-22 12:55:00,50.96,50.97,50.87,50.91,39000.0,22.7391,22.7435,22.6989,22.7167,39000.0
2008-09-22 13:00:00,50.91,50.93,50.89,50.89,44900.0,22.7167,22.7257,22.7078,22.7078,44900.0
2008-09-22 13:05:00,50.89,50.91,50.87,50.88,34900.0,22.7078,22.7167,22.6989,22.7034,34900.0
2008-09-22 13:10:00,50.9,50.96,50.88,50.91,54200.0,22.7123,22.7391,22.7034,22.7167,54200.0
2008-09-22 13:15:00,50.91,50.91,50.76,50.8,51100.0,22.7167,22.7167,22.6498,22.6677,51100.0
2008-09-22 13:20:00,50.8,50.8,50.68,50.69,79500.0,22.6677,22.6677,22.6141,22.6186,79500.0
2008-09-22 13:25:00,50.69,50.72,50.65,50.66,59300.0,22.6186,22.632,22.6007,22.6052,59300.0
2008-09-22 13:30:00,50.65,50.72,50.63,50.65,51800.0,22.6007,22.632,22.5918,22.6007,51800.0
2008-09-22 13:35:00,50.65,50.68,50.63,50.64,61100.0,22.6007,22.6141,22.5918,22.5963,61100.0
2008-09-22 13:40:00,50.64,50.7,50.63,50.65,76900.0,22.5963,22.623,22.5918,22.6007,76900.0
2008-09-22 13:45:00,50.65,50.67,50.65,50.65,66800.0,22.6007,22.6097,22.6007,22.6007,66800.0
2008-09-22 13:50:00,50.65,50.78,50.65,50.69,76800.0,22.6007,22.6587,22.6007,22.6186,76800.0
2008-09-22 13:55:00,50.7,50.74,50.7,50.73,39300.0,22.623,22.6409,22.623,22.6364,39300.0
2008-09-22 14:00:00,50.73,50.76,50.66,50.72,52300.0,22.6364,22.6498,22.6052,22.632,52300.0
2008-09-22 14:05:00,50.71,50.74,50.66,50.71,41200.0,22.6275,22.6409,22.6052,22.6275,41200.0
2008-09-22 14:10:00,50.71,50.8,50.7,50.71,62700.0,22.6275,22.6677,22.623,22.6275,62700.0
2008-09-22 14:15:00,50.72,50.79,50.7,50.79,62500.0,22.632,22.6632,22.623,22.6632,62500.0
2008-09-22 14:20:00,50.79,50.79,50.66,50.66,106000.0,22.6632,22.6632,22.6052,22.6052,106000.0
2008-09-22 14:25:00,50.66,50.72,50.65,50.68,102700.0,22.6052,22.632,22.6007,22.6141,102700.0
2008-09-22 14:30:00,50.69,50.77,50.68,50.7,85200.0,22.6186,22.6543,22.6141,22.623,85200.0
2008-09-22 14:35:00,50.7,50.97,50.69,50.93,84600.0,22.623,22.7435,22.6186,22.7257,84600.0
2008-09-22 14:40:00,50.93,50.94,50.69,50.74,104700.0,22.7257,22.7301,22.6186,22.6409,104700.0
2008-09-22 14:45:00,50.74,50.77,50.7,50.75,43800.0,22.6409,22.6543,22.623,22.6453,43800.0
2008-09-22 14:50:00,50.76,50.77,50.66,50.69,73000.0,22.6498,22.6543,22.6052,22.6186,73000.0
2008-09-22 14:55:00,50.68,50.74,50.66,50.69,65000.0,22.6141,22.6409,22.6052,22.6186,65000.0
2008-09-22 15:00:00,50.69,50.69,50.67,50.68,46500.0,22.6186,22.6186,22.6097,22.6141,46500.0
2008-09-22 15:05:00,50.67,50.75,50.67,50.67,57800.0,22.6097,22.6453,22.6097,22.6097,57800.0
2008-09-22 15:10:00,50.67,50.75,50.66,50.68,73800.0,22.6097,22.6453,22.6052,22.6141,73800.0
2008-09-22 15:15:00,50.68,50.69,50.4,50.4,173300.0,22.6141,22.6186,22.4892,22.4892,173300.0
2008-09-22 15:20:00,50.4,50.49,50.29,50.3,287200.0,22.4892,22.5293,22.4401,22.4446,287200.0
2008-09-22 15:25:00,50.31,50.35,50.06,50.1,162000.0,22.449,22.4669,22.3375,22.3553,162000.0
2008-09-22 15:30:00,50.11,50.12,50.0,50.05,175200.0,22.3598,22.3642,22.3107,22.333,175200.0
2008-09-22 15:35:00,50.06,50.06,50.0,50.01,138100.0,22.3375,22.3375,22.3107,22.3152,138100.0
2008-09-22 15:40:00,50.01,50.09,49.86,49.92,281200.0,22.3152,22.3508,22.2482,22.275,281200.0
2008-09-22 15:45:00,49.93,50.0,49.71,49.71,246800.0,22.2795,22.3107,22.1813,22.1813,246800.0
2008-09-22 15:50:00,49.7,50.02,49.59,49.78,344600.0,22.1768,22.3196,22.1277,22.2125,344600.0
2008-09-22 15:55:00,49.78,50.2,49.62,50.1,368100.0,22.2125,22.3999,22.1411,22.3553,368100.0
2008-09-23 09:30:00,49.89,50.2,49.59,50.05,248700.0,22.2616,22.3999,22.1277,22.333,248700.0
2008-09-23 09:35:00,50.02,50.34,49.98,50.2,99000.0,22.3196,22.4624,22.3018,22.3999,99000.0
2008-09-23 09:40:00,50.2,50.53,50.17,50.53,109100.0,22.3999,22.5472,22.3865,22.5472,109100.0
2008-09-23 09:45:00,50.53,50.8,50.42,50.58,132200.0,22.5472,22.6677,22.4981,22.5695,132200.0
2008-09-23 09:50:00,50.54,50.79,50.52,50.7,171200.0,22.5516,22.6632,22.5427,22.623,171200.0
2008-09-23 09:55:00,50.68,50.73,50.64,50.64,115100.0,22.6141,22.6364,22.5963,22.5963,115100.0
2008-09-23 10:00:00,50.65,50.65,50.37,50.44,158400.0,22.6007,22.6007,22.4758,22.507,158400.0
2008-09-23 10:05:00,50.45,50.48,50.35,50.35,120000.0,22.5115,22.5249,22.4669,22.4669,120000.0
2008-09-23 10:10:00,50.36,50.45,50.29,50.41,143400.0,22.4713,22.5115,22.4401,22.4936,143400.0
2008-09-23 10:15:00,50.36,50.48,50.33,50.37,69900.0,22.4713,22.5249,22.4579,22.4758,69900.0
2008-09-23 10:20:00,50.36,50.38,50.22,50.22,123800.0,22.4713,22.4803,22.4089,22.4089,123800.0
2008-09-23 10:25:00,50.22,50.41,50.2,50.34,100500.0,22.4089,22.4936,22.3999,22.4624,100500.0
2008-09-23 10:30:00,50.34,50.36,50.19,50.29,100300.0,22.4624,22.4713,22.3955,22.4401,100300.0
2008-09-23 10:35:00,50.3,50.39,50.28,50.34,70500.0,22.4446,22.4847,22.4356,22.4624,70500.0
2008-09-23 10:40:00,50.33,50.34,50.26,50.29,63000.0,22.4579,22.4624,22.4267,22.4401,63000.0
2008-09-23 10:45:00,50.28,50.45,50.27,50.41,114800.0,22.4356,22.5115,22.4312,22.4936,114800.0
2008-09-23 10:50:00,50.42,50.42,50.29,50.39,196200.0,22.4981,22.4981,22.4401,22.4847,196200.0
2008-09-23 10:55:00,50.39,50.4,50.22,50.25,124800.0,22.4847,22.4892,22.4089,22.4222,124800.0
2008-09-23 11:00:00,50.26,50.31,50.1,50.15,100100.0,22.4267,22.449,22.3553,22.3776,100100.0
2008-09-23 11:05:00,50.15,50.25,50.1,50.15,82400.0,22.3776,22.4222,22.3553,22.3776,82400.0
2008-09-23 11:10:00,50.13,50.36,50.1,50.28,74100.0,22.3687,22.4713,22.3553,22.4356,74100.0
2008-09-23 11:15:00,50.28,50.29,50.11,50.13,57300.0,22.4356,22.4401,22.3598,22.3687,57300.0
2008-09-23 11:20:00,50.13,50.36,50.13,50.35,57000.0,22.3687,22.4713,22.3687,22.4669,57000.0
2008-09-23 11:25:00,50.37,50.52,50.35,50.49,63900.0,22.4758,22.5427,22.4669,22.5293,63900.0
2008-09-23 11:30:00,50.49,50.63,50.44,50.5,73800.0,22.5293,22.5918,22.507,22.5338,73800.0
2008-09-23 11:35:00,50.5,50.54,50.42,50.47,72100.0,22.5338,22.5516,22.4981,22.5204,72100.0
2008-09-23 11:40:00,50.47,50.57,50.47,50.48,55700.0,22.5204,22.565,22.5204,22.5249,55700.0
2008-09-23 11:45:00,50.49,50.54,50.44,50.54,43800.0,22.5293,22.5516,22.507,22.5516,43800.0
2008-09-23 11:50:00,50.54,50.54,50.48,50.51,49100.0,22.5516,22.5516,22.5249,22.5383,49100.0
2008-09-23 11:55:00,50.51,50.56,50.47,50.49,51700.0,22.5383,22.5606,22.5204,22.5293,51700.0
2008-09-23 12:00:00,50.49,50.49,50.29,50.41,69300.0,22.5293,22.5293,22.4401,22.4936,69300.0
2008-09-23 12:05:00,50.4,50.62,50.37,50.61,53700.0,22.4892,22.5873,22.4758,22.5829,53700.0
2008-09-23 12:10:00,50.59,50.74,50.56,50.65,53600.0,22.574,22.6409,22.5606,22.6007,53600.0
2008-09-23 12:15:00,50.64,50.74,50.39,50.4,91400.0,22.5963,22.6409,22.4847,22.4892,91400.0
2008-09-23 12:20:00,50.41,50.5,50.37,50.39,96200.0,22.4936,22.5338,22.4758,22.4847,96200.0
2008-09-23 12:25:00,50.38,50.44,50.19,50.25,71900.0,22.4803,22.507,22.3955,22.4222,71900.0
2008-09-23 12:30:00,50.24,50.32,50.19,50.28,70400.0,22.4178,22.4535,22.3955,22.4356,70400.0
2008-09-23 12:35:00,50.28,50.48,50.28,50.44,43100.0,22.4356,22.5249,22.4356,22.507,43100.0
2008-09-23 12:40:00,50.43,50.44,50.28,50.38,50200.0,22.5026,22.507,22.4356,22.4803,50200.0
2008-09-23 12:45:00,50.38,50.38,50.33,50.34,40500.0,22.4803,22.4803,22.4579,22.4624,40500.0
2008-09-23 12:50:00,50.35,50.38,50.24,50.3,59100.0,22.4669,22.4803,22.4178,22.4446,59100.0
2008-09-23 12:55:00,50.29,50.32,50.25,50.27,35600.0,22.4401,22.4535,22.4222,22.4312,35600.0
2008-09-23 13:00:00,50.27,50.27,50.09,50.09,108200.0,22.4312,22.4312,22.3508,22.3508,108200.0
2008-09-23 13:05:00,50.09,50.11,49.87,49.93,120400.0,22.3508,22.3598,22.2527,22.2795,120400.0
2008-09-23 13:10:00,49.95,49.97,49.75,49.8,61500.0,22.2884,22.2973,22.1991,22.2214,61500.0
2008-09-23 13:15:00,49.79,49.95,49.76,49.9,42200.0,22.217,22.2884,22.2036,22.2661,42200.0
2008-09-23 13:20:00,49.9,49.95,49.88,49.89,60500.0,22.2661,22.2884,22.2571,22.2616,60500.0
2008-09-23 13:25:00,49.91,49.94,49.76,49.77,57600.0,22.2705,22.2839,22.2036,22.2081,57600.0
2008-09-23 13:30:00,49.77,49.8,49.67,49.75,106500.0,22.2081,22.2214,22.1634,22.1991,106500.0
2008-09-23 13:35:00,49.75,49.77,49.66,49.7,73300.0,22.1991,22.2081,22.159,22.1768,73300.0
2008-09-23 13:40:00,49.7,49.72,49.59,49.61,81400.0,22.1768,22.1857,22.1277,22.1367,81400.0
2008-09-23 13:45:00,49.62,49.64,49.55,49.56,92600.0,22.1411,22.1501,22.1099,22.1144,92600.0
2008-09-23 13:50:00,49.56,49.67,49.53,49.55,119000.0,22.1144,22.1634,22.101,22.1099,119000.0
2008-09-23 13:55:00,49.55,49.62,49.55,49.62,72500.0,22.1099,22.1411,22.1099,22.1411,72500.0
2008-09-23 14:00:00,49.6,49.63,49.55,49.57,95600.0,22.1322,22.1456,22.1099,22.1188,95600.0
2008-09-23 14:05:00,49.57,49.71,49.56,49.71,112900.0,22.1188,22.1813,22.1144,22.1813,112900.0
2008-09-23 14:10:00,49.73,49.76,49.55,49.55,94400.0,22.1902,22.2036,22.1099,22.1099,94400.0
2008-09-23 14:15:00,49.56,49.59,49.52,49.57,93300.0,22.1144,22.1277,22.0965,22.1188,93300.0
2008-09-23 14:20:00,49.56,49.65,49.54,49.62,98600.0,22.1144,22.1545,22.1054,22.1411,98600.0
2008-09-23 14:25:00,49.61,49.71,49.58,49.71,79000.0,22.1367,22.1813,22.1233,22.1813,79000.0
2008-09-23 14:30:00,49.71,49.74,49.57,49.6,112700.0,22.1813,22.1947,22.1188,22.1322,112700.0
2008-09-23 14:35:00,49.62,49.65,49.55,49.55,77400.0,22.1411,22.1545,22.1099,22.1099,77400.0
2008-09-23 14:40:00,49.55,49.86,49.55,49.66,95100.0,22.1099,22.2482,22.1099,22.159,95100.0
2008-09-23 14:45:00,49.65,49.91,49.61,49.82,91800.0,22.1545,22.2705,22.1367,22.2304,91800.0
2008-09-23 14:50:00,49.84,49.87,49.68,49.75,75900.0,22.2393,22.2527,22.1679,22.1991,75900.0
2008-09-23 14:55:00,49.76,49.92,49.71,49.72,99200.0,22.2036,22.275,22.1813,22.1857,99200.0
2008-09-23 15:00:00,49.72,49.86,49.71,49.71,73300.0,22.1857,22.2482,22.1813,22.1813,73300.0
2008-09-23 15:05:00,49.71,50.03,49.7,49.96,88800.0,22.1813,22.3241,22.1768,22.2928,88800.0
2008-09-23 15:10:00,49.95,50.07,49.91,49.97,87300.0,22.2884,22.3419,22.2705,22.2973,87300.0
2008-09-23 15:15:00,49.97,50.11,49.97,49.99,101800.0,22.2973,22.3598,22.2973,22.3062,101800.0
2008-09-23 15:20:00,49.99,50.02,49.96,49.96,58400.0,22.3062,22.3196,22.2928,22.2928,58400.0
2008-09-23 15:25:00,49.96,50.03,49.96,50.01,109300.0,22.2928,22.3241,22.2928,22.3152,109300.0
2008-09-23 15:30:00,50.01,50.11,49.86,49.87,125500.0,22.3152,22.3598,22.2482,22.2527,125500.0
2008-09-23 15:35:00,49.87,49.88,49.65,49.65,104500.0,22.2527,22.2571,22.1545,22.1545,104500.0
2008-09-23 15:40:00,49.64,49.66,49.4,49.4,140100.0,22.1501,22.159,22.043,22.043,140100.0
2008-09-23 15:45:00,49.4,49.49,49.28,49.46,223100.0,22.043,22.0831,21.9894,22.0697,223100.0
2008-09-23 15:50:00,49.41,49.56,49.3,49.5,246200.0,22.0474,22.1144,21.9983,22.0876,246200.0
2008-09-23 15:55:00,49.51,49.51,49.25,49.3,388600.0,22.092,22.092,21.976,21.9983,388600.0
2008-09-24 09:30:00,49.54,49.8,49.04,49.35,314600.0,22.1054,22.2214,21.8823,22.0207,314600.0
2008-09-24 09:35:00,49.32,49.76,49.29,49.68,77500.0,22.0073,22.2036,21.9939,22.1679,77500.0
2008-09-24 09:40:00,49.66,49.66,49.3,49.37,77400.0,22.159,22.159,21.9983,22.0296,77400.0
2008-09-24 09:45:00,49.38,49.38,49.1,49.2,106600.0,22.034,22.034,21.9091,21.9537,106600.0
2008-09-24 09:50:00,49.2,49.3,49.15,49.19,97800.0,21.9537,21.9983,21.9314,21.9493,97800.0
2008-09-24 09:55:00,49.19,49.25,49.11,49.23,72900.0,21.9493,21.976,21.9136,21.9671,72900.0
2008-09-24 10:00:00,49.22,49.24,49.1,49.15,126000.0,21.9626,21.9716,21.9091,21.9314,126000.0
2008-09-24 10:05:00,49.13,49.25,49.13,49.22,67300.0,21.9225,21.976,21.9225,21.9626,67300.0
2008-09-24 10:10:00,49.23,49.31,49.02,49.04,75800.0,21.9671,22.0028,21.8734,21.8823,75800.0
2008-09-24 10:15:00,49.04,49.16,49.04,49.1,83000.0,21.8823,21.9359,21.8823,21.9091,83000.0
2008-09-24 10:20:00,49.1,49.13,49.09,49.09,71300.0,21.9091,21.9225,21.9046,21.9046,71300.0
2008-09-24 10:25:00,49.1,49.29,49.07,49.21,124400.0,21.9091,21.9939,21.8957,21.9582,124400.0
2008-09-24 10:30:00,49.21,49.43,49.21,49.43,56800.0,21.9582,22.0563,21.9582,22.0563,56800.0
2008-09-24 10:35:00,49.43,49.51,49.29,49.3,113400.0,22.0563,22.092,21.9939,21.9983,113400.0
2008-09-24 10:40:00,49.32,49.5,49.31,49.43,81700.0,22.0073,22.0876,22.0028,22.0563,81700.0
2008-09-24 10:45:00,49.43,49.49,49.42,49.44,59200.0,22.0563,22.0831,22.0519,22.0608,59200.0
2008-09-24 10:50:00,49.44,49.56,49.43,49.49,62700.0,22.0608,22.1144,22.0563,22.0831,62700.0
2008-09-24 10:55:00,49.47,49.49,49.27,49.33,64500.0,22.0742,22.0831,21.985,22.0117,64500.0
2008-09-24 11:00:00,49.33,49.49,49.32,49.46,81800.0,22.0117,22.0831,22.0073,22.0697,81800.0
2008-09-24 11:05:00,49.44,49.47,49.27,49.31,78000.0,22.0608,22.0742,21.985,22.0028,78000.0
2008-09-24 11:10:00,49.32,49.32,49.1,49.1,73200.0,22.0073,22.0073,21.9091,21.9091,73200.0
2008-09-24 11:15:00,49.11,49.18,49.01,49.01,106900.0,21.9136,21.9448,21.8689,21.8689,106900.0
2008-09-24 11:20:00,49.03,49.08,49.01,49.04,69100.0,21.8779,21.9002,21.8689,21.8823,69100.0
2008-09-24 11:25:00,49.03,49.06,49.01,49.02,72700.0,21.8779,21.8912,21.8689,21.8734,72700.0
2008-09-24 11:30:00,49.01,49.05,49.01,49.02,62900.0,21.8689,21.8868,21.8689,21.8734,62900.0
2008-09-24 11:35:00,49.03,49.08,48.95,49.07,181200.0,21.8779,21.9002,21.8422,21.8957,181200.0
2008-09-24 11:40:00,49.06,49.16,49.02,49.05,76100.0,21.8912,21.9359,21.8734,21.8868,76100.0
2008-09-24 11:45:00,49.05,49.13,49.05,49.07,64000.0,21.8868,21.9225,21.8868,21.8957,64000.0
2008-09-24 11:50:00,49.07,49.35,49.06,49.33,65500.0,21.8957,22.0207,21.8912,22.0117,65500.0
2008-09-24 11:55:00,49.34,49.48,49.34,49.44,45000.0,22.0162,22.0787,22.0162,22.0608,45000.0
2008-09-24 12:00:00,49.44,49.58,49.38,49.55,103600.0,22.0608,22.1233,22.034,22.1099,103600.0
2008-09-24 12:05:00,49.56,49.66,49.53,49.62,69100.0,22.1144,22.159,22.101,22.1411,69100.0
2008-09-24 12:10:00,49.61,49.74,49.6,49.73,45300.0,22.1367,22.1947,22.1322,22.1902,45300.0
2008-09-24 12:15:00,49.73,50.02,49.72,49.98,91600.0,22.1902,22.3196,22.1857,22.3018,91600.0
2008-09-24 12:20:00,49.97,50.0,49.86,49.87,79300.0,22.2973,22.3107,22.2482,22.2527,79300.0
2008-09-24 12:25:00,49.86,49.96,49.72,49.75,82200.0,22.2482,22.2928,22.1857,22.1991,82200.0
2008-09-24 12:30:00,49.74,49.78,49.7,49.76,62500.0,22.1947,22.2125,22.1768,22.2036,62500.0
2008-09-24 12:35:00,49.76,49.76,49.61,49.62,82400.0,22.2036,22.2036,22.1367,22.1411,82400.0
2008-09-24 12:40:00,49.62,49.76,49.61,49.7,60200.0,22.1411,22.2036,22.1367,22.1768,60200.0
2008-09-24 12:45:00,49.69,49.76,49.59,49.6,61200.0,22.1724,22.2036,22.1277,22.1322,61200.0
2008-09-24 12:50:00,49.59,49.77,49.52,49.73,53000.0,22.1277,22.2081,22.0965,22.1902,53000.0
2008-09-24 12:55:00,49.75,49.78,49.7,49.73,66300.0,22.1991,22.2125,22.1768,22.1902,66300.0
2008-09-24 13:00:00,49.72,49.76,49.68,49.75,49600.0,22.1857,22.2036,22.1679,22.1991,49600.0
2008-09-24 13:05:00,49.74,49.91,49.71,49.85,96600.0,22.1947,22.2705,22.1813,22.2438,96600.0
2008-09-24 13:10:00,49.85,49.88,49.79,49.84,87100.0,22.2438,22.2571,22.217,22.2393,87100.0
2008-09-24 13:15:00,49.84,50.02,49.83,49.94,83400.0,22.2393,22.3196,22.2348,22.2839,83400.0
2008-09-24 13:20:00,49.95,50.16,49.89,50.11,75200.0,22.2884,22.3821,22.2616,22.3598,75200.0
2008-09-24 13:25:00,50.1,50.19,50.03,50.04,79300.0,22.3553,22.3955,22.3241,22.3285,79300.0
2008-09-24 13:30:00,50.04,50.08,49.9,49.95,58200.0,22.3285,22.3464,22.2661,22.2884,58200.0
2008-09-24 13:35:00,49.97,50.05,49.91,49.93,54900.0,22.2973,22.333,22.2705,22.2795,54900.0
2008-09-24 13:40:00,49.93,50.0,49.87,49.97,58700.0,22.2795,22.3107,22.2527,22.2973,58700.0
2008-09-24 13:45:00,49.99,50.0,49.94,49.99,44700.0,22.3062,22.3107,22.2839,22.3062,44700.0
2008-09-24 13:50:00,49.98,50.0,49.9,49.9,79300.0,22.3018,22.3107,22.2661,22.2661,79300.0
2008-09-24 13:55:00,49.9,49.94,49.8,49.85,79800.0,22.2661,22.2839,22.2214,22.2438,79800.0
2008-09-24 14:00:00,49.85,49.94,49.76,49.88,55500.0,22.2438,22.2839,22.2036,22.2571,55500.0
2008-09-24 14:05:00,49.87,49.92,49.71,49.83,71000.0,22.2527,22.275,22.1813,22.2348,71000.0
2008-09-24 14:10:00,49.81,49.83,49.58,49.68,80000.0,22.2259,22.2348,22.1233,22.1679,80000.0
2008-09-24 14:15:00,49.68,49.75,49.67,49.71,45000.0,22.1679,22.1991,22.1634,22.1813,45000.0
2008-09-24 14:20:00,49.71,49.75,49.7,49.75,44500.0,22.1813,22.1991,22.1768,22.1991,44500.0
2008-09-24 14:25:00,49.74,49.82,49.72,49.75,86200.0,22.1947,22.2304,22.1857,22.1991,86200.0
2008-09-24 14:30:00,49.75,49.93,49.72,49.79,87200.0,22.1991,22.2795,22.1857,22.217,87200.0
2008-09-24 14:35:00,49.79,50.14,49.79,50.11,176100.0,22.217,22.3732,22.217,22.3598,176100.0
2008-09-24 14:40:00,50.09,50.11,49.9,49.96,114500.0,22.3508,22.3598,22.2661,22.2928,114500.0
2008-09-24 14:45:00,49.95,49.96,49.85,49.86,49200.0,22.2884,22.2928,22.2438,22.2482,49200.0
2008-09-24 14:50:00,49.86,49.87,49.81,49.81,59300.0,22.2482,22.2527,22.2259,22.2259,59300.0
2008-09-24 14:55:00,49.81,49.87,49.76,49.85,84900.0,22.2259,22.2527,22.2036,22.2438,84900.0
2008-09-24 15:00:00,49.85,49.97,49.83,49.83,472600.0,22.2438,22.2973,22.2348,22.2348,472600.0
2008-09-24 15:05:00,49.83,49.97,49.83,49.89,116200.0,22.2348,22.2973,22.2348,22.2616,116200.0
2008-09-24 15:10:00,49.9,49.99,49.89,49.97,63900.0,22.2661,22.3062,22.2616,22.2973,63900.0
2008-09-24 15:15:00,49.97,50.0,49.78,49.86,106700.0,22.2973,22.3107,22.2125,22.2482,106700.0
2008-09-24 15:20:00,49.87,49.99,49.83,49.92,150100.0,22.2527,22.3062,22.2348,22.275,150100.0
2008-09-24 15:25:00,49.92,49.98,49.85,49.93,103400.0,22.275,22.3018,22.2438,22.2795,103400.0
2008-09-24 15:30:00,49.92,50.0,49.92,49.96,110500.0,22.275,22.3107,22.275,22.2928,110500.0
2008-09-24 15:35:00,49.95,49.96,49.68,49.69,116700.0,22.2884,22.2928,22.1679,22.1724,116700.0
2008-09-24 15:40:00,49.69,49.69,49.4,49.53,206000.0,22.1724,22.1724,22.043,22.101,206000.0
2008-09-24 15:45:00,49.53,49.53,49.43,49.48,399500.0,22.101,22.101,22.0563,22.0787,399500.0
2008-09-24 15:50:00,49.48,49.65,49.28,49.61,289800.0,22.0787,22.1545,21.9894,22.1367,289800.0
2008-09-24 15:55:00,49.61,49.95,49.54,49.95,216100.0,22.1367,22.2884,22.1054,22.2884,216100.0
2008-09-25 09:30:00,49.99,50.49,49.66,50.48,246300.0,22.3062,22.5293,22.159,22.5249,246300.0
2008-09-25 09:35:00,50.48,50.7,50.35,50.62,172000.0,22.5249,22.623,22.4669,22.5873,172000.0
2008-09-25 09:40:00,50.64,50.94,50.59,50.63,119200.0,22.5963,22.7301,22.574,22.5918,119200.0
2008-09-25 09:45:00,50.63,50.71,50.56,50.6,91900.0,22.5918,22.6275,22.5606,22.5784,91900.0
2008-09-25 09:50:00,50.59,50.66,50.49,50.64,172600.0,22.574,22.6052,22.5293,22.5963,172600.0
2008-09-25 09:55:00,50.65,50.87,50.64,50.81,122200.0,22.6007,22.6989,22.5963,22.6721,122200.0
2008-09-25 10:00:00,50.8,50.87,50.69,50.69,126000.0,22.6677,22.6989,22.6186,22.6186,126000.0
2008-09-25 10:05:00,50.7,50.77,50.65,50.74,149800.0,22.623,22.6543,22.6007,22.6409,149800.0
2008-09-25 10:10:00,50.73,50.85,50.71,50.75,200000.0,22.6364,22.69,22.6275,22.6453,200000.0
2008-09-25 10:15:00,50.76,50.94,50.72,50.76,125800.0,22.6498,22.7301,22.632,22.6498,125800.0
2008-09-25 10:20:00,50.75,50.85,50.54,50.59,91900.0,22.6453,22.69,22.5516,22.574,91900.0
2008-09-25 10:25:00,50.58,50.75,50.57,50.74,56400.0,22.5695,22.6453,22.565,22.6409,56400.0
2008-09-25 10:30:00,50.73,50.88,50.73,50.79,123500.0,22.6364,22.7034,22.6364,22.6632,123500.0
2008-09-25 10:35:00,50.8,50.82,50.62,50.71,78700.0,22.6677,22.6766,22.5873,22.6275,78700.0
2008-09-25 10:40:00,50.72,50.84,50.62,50.64,66700.0,22.632,22.6855,22.5873,22.5963,66700.0
2008-09-25 10:45:00,50.64,50.77,50.57,50.67,97500.0,22.5963,22.6543,22.565,22.6097,97500.0
2008-09-25 10:50:00,50.67,50.85,50.64,50.8,66200.0,22.6097,22.69,22.5963,22.6677,66200.0
2008-09-25 10:55:00,50.8,50.85,50.77,50.83,69500.0,22.6677,22.69,22.6543,22.681,69500.0
2008-09-25 11:00:00,50.83,50.9,50.79,50.9,138200.0,22.681,22.7123,22.6632,22.7123,138200.0
2008-09-25 11:05:00,50.9,50.94,50.81,50.86,73400.0,22.7123,22.7301,22.6721,22.6944,73400.0
2008-09-25 11:10:00,50.86,51.02,50.8,51.02,127600.0,22.6944,22.7658,22.6677,22.7658,127600.0
2008-09-25 11:15:00,51.02,51.02,50.92,50.97,80200.0,22.7658,22.7658,22.7212,22.7435,80200.0
2008-09-25 11:20:00,50.97,51.12,50.95,51.09,177600.0,22.7435,22.8104,22.7346,22.7971,177600.0
2008-09-25 11:25:00,51.09,51.25,51.04,51.25,143000.0,22.7971,22.8685,22.7748,22.8685,143000.0
2008-09-25 11:30:00,51.25,51.4,51.23,51.36,246700.0,22.8685,22.9354,22.8595,22.9175,246700.0
2008-09-25 11:35:00,51.36,51.39,51.04,51.05,113300.0,22.9175,22.9309,22.7748,22.7792,113300.0
2008-09-25 11:40:00,51.04,51.12,51.0,51.12,108100.0,22.7748,22.8104,22.7569,22.8104,108100.0
2008-09-25 11:45:00,51.11,51.24,51.02,51.23,141700.0,22.806,22.864,22.7658,22.8595,141700.0
2008-09-25 11:50:00,51.24,51.25,51.04,51.05,93500.0,22.864,22.8685,22.7748,22.7792,93500.0
2008-09-25 11:55:00,51.04,51.05,51.0,51.0,84900.0,22.7748,22.7792,22.7569,22.7569,84900.0
2008-09-25 12:00:00,51.01,51.04,51.0,51.03,47000.0,22.7614,22.7748,22.7569,22.7703,47000.0
2008-09-25 12:05:00,51.03,51.03,51.0,51.01,100300.0,22.7703,22.7703,22.7569,22.7614,100300.0
2008-09-25 12:10:00,51.0,51.03,50.96,51.02,162500.0,22.7569,22.7703,22.7391,22.7658,162500.0
2008-09-25 12:15:00,51.0,51.06,50.89,51.04,149200.0,22.7569,22.7837,22.7078,22.7748,149200.0
2008-09-25 12:20:00,51.04,51.05,50.96,51.0,99400.0,22.7748,22.7792,22.7391,22.7569,99400.0
2008-09-25 12:25:00,51.0,51.03,50.8,50.96,64700.0,22.7569,22.7703,22.6677,22.7391,64700.0
2008-09-25 12:30:00,50.96,51.03,50.93,50.96,47300.0,22.7391,22.7703,22.7257,22.7391,47300.0
2008-09-25 12:35:00,50.96,51.02,50.93,50.94,47100.0,22.7391,22.7658,22.7257,22.7301,47100.0
2008-09-25 12:40:00,50.94,51.13,50.94,51.12,41500.0,22.7301,22.8149,22.7301,22.8104,41500.0
2008-09-25 12:45:00,51.11,51.12,51.0,51.0,53400.0,22.806,22.8104,22.7569,22.7569,53400.0
2008-09-25 12:50:00,51.0,51.25,50.99,51.07,144800.0,22.7569,22.8685,22.7524,22.7881,144800.0
2008-09-25 12:55:00,51.07,51.15,50.94,51.02,156400.0,22.7881,22.8238,22.7301,22.7658,156400.0
2008-09-25 13:00:00,51.02,51.04,50.96,51.02,118900.0,22.7658,22.7748,22.7391,22.7658,118900.0
2008-09-25 13:05:00,51.01,51.02,50.96,50.99,166800.0,22.7614,22.7658,22.7391,22.7524,166800.0
2008-09-25 13:10:00,51.0,51.19,50.84,51.17,97300.0,22.7569,22.8417,22.6855,22.8328,97300.0
2008-09-25 13:15:00,51.14,51.19,51.05,51.16,55100.0,22.8194,22.8417,22.7792,22.8283,55100.0
2008-09-25 13:20:00,51.17,51.27,51.17,51.26,84300.0,22.8328,22.8774,22.8328,22.8729,84300.0
2008-09-25 13:25:00,51.26,51.27,51.2,51.25,45800.0,22.8729,22.8774,22.8461,22.8685,45800.0
2008-09-25 13:30:00,51.25,51.38,51.24,51.33,101200.0,22.8685,22.9265,22.864,22.9042,101200.0
2008-09-25 13:35:00,51.32,51.32,51.29,51.3,74300.0,22.8997,22.8997,22.8863,22.8908,74300.0
2008-09-25 13:40:00,51.29,51.3,51.25,51.29,63600.0,22.8863,22.8908,22.8685,22.8863,63600.0
2008-09-25 13:45:00,51.29,51.37,51.29,51.32,129900.0,22.8863,22.922,22.8863,22.8997,129900.0
2008-09-25 13:50:00,51.32,51.37,51.22,51.29,93300.0,22.8997,22.922,22.8551,22.8863,93300.0
2008-09-25 13:55:00,51.3,51.41,51.29,51.41,58500.0,22.8908,22.9399,22.8863,22.9399,58500.0
2008-09-25 14:00:00,51.41,51.46,51.38,51.42,65000.0,22.9399,22.9622,22.9265,22.9443,65000.0
2008-09-25 14:05:00,51.42,51.48,51.38,51.4,70300.0,22.9443,22.9711,22.9265,22.9354,70300.0
2008-09-25 14:10:00,51.4,51.44,51.38,51.4,81500.0,22.9354,22.9532,22.9265,22.9354,81500.0
2008-09-25 14:15:00,51.4,51.48,51.35,51.46,339400.0,22.9354,22.9711,22.9131,22.9622,339400.0
2008-09-25 14:20:00,51.46,51.5,51.42,51.5,96200.0,22.9622,22.98,22.9443,22.98,96200.0
2008-09-25 14:25:00,51.49,51.51,51.45,51.47,144200.0,22.9755,22.9845,22.9577,22.9666,144200.0
2008-09-25 14:30:00,51.46,51.55,51.44,51.5,64900.0,22.9622,23.0023,22.9532,22.98,64900.0
2008-09-25 14:35:00,51.49,51.53,51.48,51.5,101700.0,22.9755,22.9934,22.9711,22.98,101700.0
2008-09-25 14:40:00,51.49,51.54,51.49,51.52,125900.0,22.9755,22.9979,22.9755,22.9889,125900.0
2008-09-25 14:45:00,51.51,51.54,51.47,51.48,82500.0,22.9845,22.9979,22.9666,22.9711,82500.0
2008-09-25 14:50:00,51.48,51.52,51.47,51.51,92300.0,22.9711,22.9889,22.9666,22.9845,92300.0
2008-09-25 14:55:00,51.5,51.62,51.49,51.59,87500.0,22.98,23.0336,22.9755,23.0202,87500.0
2008-09-25 15:00:00,51.59,51.75,51.57,51.67,98900.0,23.0202,23.0916,23.0112,23.0559,98900.0
2008-09-25 15:05:00,51.67,51.75,51.61,51.7,84500.0,23.0559,23.0916,23.0291,23.0693,84500.0
2008-09-25 15:10:00,51.7,51.75,51.68,51.72,78000.0,23.0693,23.0916,23.0603,23.0782,78000.0
2008-09-25 15:15:00,51.71,51.8,51.67,51.8,101400.0,23.0737,23.1139,23.0559,23.1139,101400.0
2008-09-25 15:20:00,51.79,51.97,51.7,51.85,164100.0,23.1094,23.1897,23.0693,23.1362,164100.0
2008-09-25 15:25:00,51.85,51.98,51.79,51.92,116900.0,23.1362,23.1942,23.1094,23.1674,116900.0
2008-09-25 15:30:00,51.92,52.0,51.9,51.98,91600.0,23.1674,23.2031,23.1585,23.1942,91600.0
2008-09-25 15:35:00,51.98,51.98,51.76,51.93,242900.0,23.1942,23.1942,23.096,23.1719,242900.0
2008-09-25 15:40:00,51.92,51.93,51.77,51.8,250900.0,23.1674,23.1719,23.1005,23.1139,250900.0
2008-09-25 15:45:00,51.81,51.85,51.58,51.62,308500.0,23.1183,23.1362,23.0157,23.0336,308500.0
2008-09-25 15:50:00,51.62,51.68,51.35,51.61,345200.0,23.0336,23.0603,22.9131,23.0291,345200.0
2008-09-25 15:55:00,51.62,51.7,51.5,51.7,394100.0,23.0336,23.0693,22.98,23.0693,394100.0
2008-09-26 09:30:00,50.76,51.14,50.01,51.13,323000.0,22.6498,22.8194,22.3152,22.8149,323000.0
2008-09-26 09:35:00,51.1,51.2,50.8,50.85,261800.0,22.8015,22.8461,22.6677,22.69,261800.0
2008-09-26 09:40:00,50.85,50.93,50.6,50.84,229600.0,22.69,22.7257,22.5784,22.6855,229600.0
2008-09-26 09:45:00,50.83,51.0,50.79,50.99,100900.0,22.681,22.7569,22.6632,22.7524,100900.0
2008-09-26 09:50:00,50.99,51.07,50.82,50.94,111400.0,22.7524,22.7881,22.6766,22.7301,111400.0
2008-09-26 09:55:00,50.92,51.06,50.88,50.99,160700.0,22.7212,22.7837,22.7034,22.7524,160700.0
2008-09-26 10:00:00,50.99,51.2,50.98,50.99,335200.0,22.7524,22.8461,22.748,22.7524,335200.0
2008-09-26 10:05:00,50.99,51.0,50.86,50.9,115800.0,22.7524,22.7569,22.6944,22.7123,115800.0
2008-09-26 10:10:00,50.92,51.01,50.91,50.99,84600.0,22.7212,22.7614,22.7167,22.7524,84600.0
2008-09-26 10:15:00,50.99,51.06,50.97,51.0,114600.0,22.7524,22.7837,22.7435,22.7569,114600.0
2008-09-26 10:20:00,51.01,51.1,50.98,51.1,105900.0,22.7614,22.8015,22.748,22.8015,105900.0
2008-09-26 10:25:00,51.1,51.29,51.09,51.18,83900.0,22.8015,22.8863,22.7971,22.8372,83900.0
2008-09-26 10:30:00,51.19,51.29,51.12,51.18,85400.0,22.8417,22.8863,22.8104,22.8372,85400.0
2008-09-26 10:35:00,51.15,51.27,51.15,51.16,94400.0,22.8238,22.8774,22.8238,22.8283,94400.0
2008-09-26 10:40:00,51.17,51.22,50.9,50.98,226500.0,22.8328,22.8551,22.7123,22.748,226500.0
2008-09-26 10:45:00,50.96,51.01,50.96,50.99,55400.0,22.7391,22.7614,22.7391,22.7524,55400.0
2008-09-26 10:50:00,51.0,51.07,50.99,51.01,77700.0,22.7569,22.7881,22.7524,22.7614,77700.0
2008-09-26 10:55:00,51.01,51.21,51.0,51.14,171800.0,22.7614,22.8506,22.7569,22.8194,171800.0
2008-09-26 11:00:00,51.13,51.28,51.11,51.14,93900.0,22.8149,22.8818,22.806,22.8194,93900.0
2008-09-26 11:05:00,51.13,51.28,51.13,51.17,146400.0,22.8149,22.8818,22.8149,22.8328,146400.0
2008-09-26 11:10:00,51.18,51.24,51.09,51.09,68400.0,22.8372,22.864,22.7971,22.7971,68400.0
2008-09-26 11:15:00,51.09,51.15,50.88,51.04,154800.0,22.7971,22.8238,22.7034,22.7748,154800.0
2008-09-26 11:20:00,51.04,51.15,50.99,51.15,48800.0,22.7748,22.8238,22.7524,22.8238,48800.0
2008-09-26 11:25:00,51.12,51.18,51.09,51.17,45800.0,22.8104,22.8372,22.7971,22.8328,45800.0
2008-09-26 11:30:00,51.17,51.28,51.1,51.21,77000.0,22.8328,22.8818,22.8015,22.8506,77000.0
2008-09-26 11:35:00,51.2,51.2,51.03,51.03,69600.0,22.8461,22.8461,22.7703,22.7703,69600.0
2008-09-26 11:40:00,51.03,51.05,50.91,51.0,195600.0,22.7703,22.7792,22.7167,22.7569,195600.0
2008-09-26 11:45:00,50.99,51.1,50.96,50.99,55500.0,22.7524,22.8015,22.7391,22.7524,55500.0
2008-09-26 11:50:00,50.99,51.0,50.88,50.93,212500.0,22.7524,22.7569,22.7034,22.7257,212500.0
2008-09-26 11:55:00,50.9,51.0,50.83,50.86,71700.0,22.7123,22.7569,22.681,22.6944,71700.0
2008-09-26 12:00:00,50.86,50.96,50.85,50.96,58200.0,22.6944,22.7391,22.69,22.7391,58200.0
2008-09-26 12:05:00,50.96,51.03,50.85,50.97,85000.0,22.7391,22.7703,22.69,22.7435,85000.0
2008-09-26 12:10:00,50.97,51.14,50.96,51.08,60100.0,22.7435,22.8194,22.7391,22.7926,60100.0
2008-09-26 12:15:00,51.08,51.08,50.94,50.94,36800.0,22.7926,22.7926,22.7301,22.7301,36800.0
2008-09-26 12:20:00,50.94,51.02,50.93,51.0,66600.0,22.7301,22.7658,22.7257,22.7569,66600.0
2008-09-26 12:25:00,51.0,51.07,50.94,50.98,58100.0,22.7569,22.7881,22.7301,22.748,58100.0
2008-09-26 12:30:00,50.98,51.17,50.97,51.14,55700.0,22.748,22.8328,22.7435,22.8194,55700.0
2008-09-26 12:35:00,51.14,51.18,51.12,51.14,67500.0,22.8194,22.8372,22.8104,22.8194,67500.0
2008-09-26 12:40:00,51.14,51.15,51.11,51.11,37300.0,22.8194,22.8238,22.806,22.806,37300.0
2008-09-26 12:45:00,51.11,51.15,51.05,51.06,70500.0,22.806,22.8238,22.7792,22.7837,70500.0
2008-09-26 12:50:00,51.06,51.07,50.98,51.02,63000.0,22.7837,22.7881,22.748,22.7658,63000.0
2008-09-26 12:55:00,51.04,51.16,51.03,51.14,33200.0,22.7748,22.8283,22.7703,22.8194,33200.0
2008-09-26 13:00:00,51.14,51.19,51.0,51.02,87300.0,22.8194,22.8417,22.7569,22.7658,87300.0
2008-09-26 13:05:00,51.01,51.09,50.95,51.02,72200.0,22.7614,22.7971,22.7346,22.7658,72200.0
2008-09-26 13:10:00,51.03,51.19,51.02,51.08,107900.0,22.7703,22.8417,22.7658,22.7926,107900.0
2008-09-26 13:15:00,51.09,51.19,51.02,51.13,64900.0,22.7971,22.8417,22.7658,22.8149,64900.0
2008-09-26 13:20:00,51.13,51.13,50.99,51.13,38900.0,22.8149,22.8149,22.7524,22.8149,38900.0
2008-09-26 13:25:00,51.12,51.15,51.09,51.11,55100.0,22.8104,22.8238,22.7971,22.806,55100.0
2008-09-26 13:30:00,51.1,51.12,51.07,51.12,78600.0,22.8015,22.8104,22.7881,22.8104,78600.0
2008-09-26 13:35:00,51.1,51.16,51.09,51.16,57600.0,22.8015,22.8283,22.7971,22.8283,57600.0
2008-09-26 13:40:00,51.15,51.22,51.07,51.15,273300.0,22.8238,22.8551,22.7881,22.8238,273300.0
2008-09-26 13:45:00,51.15,51.19,51.12,51.14,56100.0,22.8238,22.8417,22.8104,22.8194,56100.0
2008-09-26 13:50:00,51.14,51.16,51.06,51.12,50800.0,22.8194,22.8283,22.7837,22.8104,50800.0
2008-09-26 13:55:00,51.12,51.38,51.11,51.38,149700.0,22.8104,22.9265,22.806,22.9265,149700.0
2008-09-26 14:00:00,51.38,51.38,51.18,51.33,58800.0,22.9265,22.9265,22.8372,22.9042,58800.0
2008-09-26 14:05:00,51.29,51.31,51.26,51.26,34400.0,22.8863,22.8952,22.8729,22.8729,34400.0
2008-09-26 14:10:00,51.26,51.27,51.15,51.16,49800.0,22.8729,22.8774,22.8238,22.8283,49800.0
2008-09-26 14:15:00,51.17,51.22,51.14,51.19,87200.0,22.8328,22.8551,22.8194,22.8417,87200.0
2008-09-26 14:20:00,51.19,51.2,51.05,51.07,71600.0,22.8417,22.8461,22.7792,22.7881,71600.0
2008-09-26 14:25:00,51.06,51.06,50.89,50.89,58300.0,22.7837,22.7837,22.7078,22.7078,58300.0
2008-09-26 14:30:00,50.9,50.94,50.85,50.9,92400.0,22.7123,22.7301,22.69,22.7123,92400.0
2008-09-26 14:35:00,50.9,50.96,50.9,50.92,47800.0,22.7123,22.7391,22.7123,22.7212,47800.0
2008-09-26 14:40:00,50.92,50.97,50.9,50.95,61300.0,22.7212,22.7435,22.7123,22.7346,61300.0
2008-09-26 14:45:00,50.97,51.11,50.96,51.1,110000.0,22.7435,22.806,22.7391,22.8015,110000.0
2008-09-26 14:50:00,51.1,51.16,51.08,51.12,68100.0,22.8015,22.8283,22.7926,22.8104,68100.0
2008-09-26 14:55:00,51.13,51.13,50.94,50.96,113500.0,22.8149,22.8149,22.7301,22.7391,113500.0
2008-09-26 15:00:00,50.96,51.03,50.88,50.9,56200.0,22.7391,22.7703,22.7034,22.7123,56200.0
2008-09-26 15:05:00,50.9,50.97,50.89,50.97,69000.0,22.7123,22.7435,22.7078,22.7435,69000.0
2008-09-26 15:10:00,50.97,51.1,50.9,51.08,85800.0,22.7435,22.8015,22.7123,22.7926,85800.0
2008-09-26 15:15:00,51.07,51.12,50.99,50.99,85100.0,22.7881,22.8104,22.7524,22.7524,85100.0
2008-09-26 15:20:00,50.99,51.33,50.99,51.1,194100.0,22.7524,22.9042,22.7524,22.8015,194100.0
2008-09-26 15:25:00,51.1,51.22,51.03,51.05,237500.0,22.8015,22.8551,22.7703,22.7792,237500.0
2008-09-26 15:30:00,51.06,51.08,50.92,51.05,133400.0,22.7837,22.7926,22.7212,22.7792,133400.0
2008-09-26 15:35:00,51.04,51.38,51.04,51.38,175500.0,22.7748,22.9265,22.7748,22.9265,175500.0
2008-09-26 15:40:00,51.37,51.37,51.18,51.22,240500.0,22.922,22.922,22.8372,22.8551,240500.0
2008-09-26 15:45:00,51.22,51.22,51.1,51.1,166200.0,22.8551,22.8551,22.8015,22.8015,166200.0
2008-09-26 15:50:00,51.1,51.14,50.97,51.0,251800.0,22.8015,22.8194,22.7435,22.7569,251800.0
2008-09-26 15:55:00,51.0,51.0,50.9,50.94,317800.0,22.7569,22.7569,22.7123,22.7301,317800.0
2008-09-29 09:30:00,50.69,50.86,50.0,50.6,237400.0,22.6186,22.6944,22.3107,22.5784,237400.0
2008-09-29 09:35:00,50.6,50.7,50.4,50.48,145700.0,22.5784,22.623,22.4892,22.5249,145700.0
2008-09-29 09:40:00,50.45,50.55,50.4,50.45,176900.0,22.5115,22.5561,22.4892,22.5115,176900.0
2008-09-29 09:45:00,50.43,50.47,50.35,50.4,141800.0,22.5026,22.5204,22.4669,22.4892,141800.0
2008-09-29 09:50:00,50.38,50.65,50.37,50.41,214600.0,22.4803,22.6007,22.4758,22.4936,214600.0
2008-09-29 09:55:00,50.41,50.67,50.4,50.48,82300.0,22.4936,22.6097,22.4892,22.5249,82300.0
2008-09-29 10:00:00,50.46,50.79,50.36,50.39,225400.0,22.5159,22.6632,22.4713,22.4847,225400.0
2008-09-29 10:05:00,50.39,50.44,50.13,50.15,154100.0,22.4847,22.507,22.3687,22.3776,154100.0
2008-09-29 10:10:00,50.15,50.28,50.04,50.06,202000.0,22.3776,22.4356,22.3285,22.3375,202000.0
2008-09-29 10:15:00,50.07,50.24,49.88,49.99,179700.0,22.3419,22.4178,22.2571,22.3062,179700.0
2008-09-29 10:20:00,49.97,50.05,49.86,50.01,128000.0,22.2973,22.333,22.2482,22.3152,128000.0
2008-09-29 10:25:00,50.01,50.4,50.0,50.38,140500.0,22.3152,22.4892,22.3107,22.4803,140500.0
2008-09-29 10:30:00,50.38,50.39,50.06,50.06,92500.0,22.4803,22.4847,22.3375,22.3375,92500.0
2008-09-29 10:35:00,50.05,50.06,49.84,49.91,182200.0,22.333,22.3375,22.2393,22.2705,182200.0
2008-09-29 10:40:00,49.92,49.92,49.75,49.82,113300.0,22.275,22.275,22.1991,22.2304,113300.0
2008-09-29 10:45:00,49.82,50.13,49.81,50.08,139000.0,22.2304,22.3687,22.2259,22.3464,139000.0
2008-09-29 10:50:00,50.05,50.1,49.79,49.79,71000.0,22.333,22.3553,22.217,22.217,71000.0
2008-09-29 10:55:00,49.77,49.8,49.55,49.75,134800.0,22.2081,22.2214,22.1099,22.1991,134800.0
2008-09-29 11:00:00,49.75,49.76,49.64,49.75,72500.0,22.1991,22.2036,22.1501,22.1991,72500.0
2008-09-29 11:05:00,49.75,49.9,49.61,49.89,96900.0,22.1991,22.2661,22.1367,22.2616,96900.0
2008-09-29 11:10:00,49.89,49.89,49.5,49.51,73000.0,22.2616,22.2616,22.0876,22.092,73000.0
2008-09-29 11:15:00,49.51,49.57,49.44,49.54,93700.0,22.092,22.1188,22.0608,22.1054,93700.0
2008-09-29 11:20:00,49.54,49.63,49.47,49.51,69600.0,22.1054,22.1456,22.0742,22.092,69600.0
2008-09-29 11:25:00,49.52,49.63,49.51,49.56,69400.0,22.0965,22.1456,22.092,22.1144,69400.0
2008-09-29 11:30:00,49.57,49.68,49.55,49.56,78400.0,22.1188,22.1679,22.1099,22.1144,78400.0
2008-09-29 11:35:00,49.56,49.57,49.49,49.5,132500.0,22.1144,22.1188,22.0831,22.0876,132500.0
2008-09-29 11:40:00,49.5,49.54,49.46,49.52,125600.0,22.0876,22.1054,22.0697,22.0965,125600.0
2008-09-29 11:45:00,49.52,49.9,49.51,49.85,68100.0,22.0965,22.2661,22.092,22.2438,68100.0
2008-09-29 11:50:00,49.83,50.09,49.83,50.05,67700.0,22.2348,22.3508,22.2348,22.333,67700.0
2008-09-29 11:55:00,50.05,50.15,49.99,50.04,127100.0,22.333,22.3776,22.3062,22.3285,127100.0
2008-09-29 12:00:00,50.04,50.11,49.94,50.03,61200.0,22.3285,22.3598,22.2839,22.3241,61200.0
2008-09-29 12:05:00,50.03,50.14,50.0,50.1,76000.0,22.3241,22.3732,22.3107,22.3553,76000.0
2008-09-29 12:10:00,50.07,50.2,50.02,50.05,87200.0,22.3419,22.3999,22.3196,22.333,87200.0
2008-09-29 12:15:00,50.06,50.07,49.8,49.84,71800.0,22.3375,22.3419,22.2214,22.2393,71800.0
2008-09-29 12:20:00,49.85,49.99,49.83,49.96,53500.0,22.2438,22.3062,22.2348,22.2928,53500.0
2008-09-29 12:25:00,49.95,50.13,49.88,49.91,81700.0,22.2884,22.3687,22.2571,22.2705,81700.0
2008-09-29 12:30:00,49.91,50.15,49.87,50.02,101600.0,22.2705,22.3776,22.2527,22.3196,101600.0
2008-09-29 12:35:00,50.03,50.14,50.01,50.06,88100.0,22.3241,22.3732,22.3152,22.3375,88100.0
2008-09-29 12:40:00,50.05,50.4,50.05,50.28,194200.0,22.333,22.4892,22.333,22.4356,194200.0
2008-09-29 12:45:00,50.28,50.4,50.21,50.35,53700.0,22.4356,22.4892,22.4044,22.4669,53700.0
2008-09-29 12:50:00,50.36,50.4,50.27,50.4,79500.0,22.4713,22.4892,22.4312,22.4892,79500.0
2008-09-29 12:55:00,50.4,50.4,50.27,50.32,105900.0,22.4892,22.4892,22.4312,22.4535,105900.0
2008-09-29 13:00:00,50.31,50.35,50.22,50.22,71500.0,22.449,22.4669,22.4089,22.4089,71500.0
2008-09-29 13:05:00,50.22,50.25,50.17,50.2,76800.0,22.4089,22.4222,22.3865,22.3999,76800.0
2008-09-29 13:10:00,50.2,50.25,50.18,50.21,54400.0,22.3999,22.4222,22.391,22.4044,54400.0
2008-09-29 13:15:00,50.21,50.42,50.2,50.27,71500.0,22.4044,22.4981,22.3999,22.4312,71500.0
2008-09-29 13:20:00,50.27,50.74,50.25,50.68,102000.0,22.4312,22.6409,22.4222,22.6141,102000.0
2008-09-29 13:25:00,50.66,50.89,50.6,50.67,100300.0,22.6052,22.7078,22.5784,22.6097,100300.0
2008-09-29 13:30:00,50.67,50.67,50.32,50.4,80500.0,22.6097,22.6097,22.4535,22.4892,80500.0
2008-09-29 13:35:00,50.41,50.51,50.17,50.28,134400.0,22.4936,22.5383,22.3865,22.4356,134400.0
2008-09-29 13:40:00,50.28,50.3,49.27,49.38,258600.0,22.4356,22.4446,21.985,22.034,258600.0
2008-09-29 13:45:00,49.4,50.61,48.94,49.46,418900.0,22.043,22.5829,21.8377,22.0697,418900.0
2008-09-29 13:50:00,49.48,50.61,49.29,50.27,330100.0,22.0787,22.5829,21.9939,22.4312,330100.0
2008-09-29 13:55:00,50.35,50.44,49.61,49.64,133900.0,22.4669,22.507,22.1367,22.1501,133900.0
2008-09-29 14:00:00,49.66,49.9,49.65,49.74,209800.0,22.159,22.2661,22.1545,22.1947,209800.0
2008-09-29 14:05:00,49.73,50.07,49.0,49.2,415000.0,22.1902,22.3419,21.8645,21.9537,415000.0
2008-09-29 14:10:00,49.21,49.89,49.04,49.46,314700.0,21.9582,22.2616,21.8823,22.0697,314700.0
2008-09-29 14:15:00,49.45,49.54,49.01,49.14,268600.0,22.0653,22.1054,21.8689,21.9269,268600.0
2008-09-29 14:20:00,49.17,49.59,49.07,49.12,231400.0,21.9403,22.1277,21.8957,21.918,231400.0
2008-09-29 14:25:00,49.16,49.51,49.06,49.12,203100.0,21.9359,22.092,21.8912,21.918,203100.0
2008-09-29 14:30:00,49.12,49.19,48.99,49.11,141300.0,21.918,21.9493,21.86,21.9136,141300.0
2008-09-29 14:35:00,49.11,49.3,49.09,49.25,124500.0,21.9136,21.9983,21.9046,21.976,124500.0
2008-09-29 14:40:00,49.27,49.33,49.17,49.24,108700.0,21.985,22.0117,21.9403,21.9716,108700.0
2008-09-29 14:45:00,49.24,49.34,49.17,49.2,120800.0,21.9716,22.0162,21.9403,21.9537,120800.0
2008-09-29 14:50:00,49.21,49.38,49.17,49.22,89300.0,21.9582,22.034,21.9403,21.9626,89300.0
2008-09-29 14:55:00,49.21,49.29,49.06,49.11,110000.0,21.9582,21.9939,21.8912,21.9136,110000.0
2008-09-29 15:00:00,49.11,49.24,49.05,49.2,157100.0,21.9136,21.9716,21.8868,21.9537,157100.0
2008-09-29 15:05:00,49.18,49.2,49.05,49.05,115100.0,21.9448,21.9537,21.8868,21.8868,115100.0
2008-09-29 15:10:00,49.06,49.23,49.02,49.23,163800.0,21.8912,21.9671,21.8734,21.9671,163800.0
2008-09-29 15:15:00,49.24,49.39,49.05,49.07,66900.0,21.9716,22.0385,21.8868,21.8957,66900.0
2008-09-29 15:20:00,49.08,49.08,48.85,48.88,168000.0,21.9002,21.9002,21.7975,21.8109,168000.0
2008-09-29 15:25:00,48.89,48.89,48.32,48.43,322300.0,21.8154,21.8154,21.561,21.6101,322300.0
2008-09-29 15:30:00,48.41,48.59,48.27,48.27,145500.0,21.6012,21.6815,21.5387,21.5387,145500.0
2008-09-29 15:35:00,48.27,48.31,48.02,48.11,328000.0,21.5387,21.5566,21.4272,21.4673,328000.0
2008-09-29 15:40:00,48.1,48.15,48.0,48.06,587200.0,21.4629,21.4852,21.4183,21.445,587200.0
2008-09-29 15:45:00,48.05,48.06,47.56,48.0,571100.0,21.4406,21.445,21.2219,21.4183,571100.0
2008-09-29 15:50:00,48.01,48.08,47.77,48.02,406300.0,21.4227,21.454,21.3156,21.4272,406300.0
2008-09-29 15:55:00,48.05,48.62,47.83,48.41,473300.0,21.4406,21.6949,21.3424,21.6012,473300.0
2008-09-30 09:30:00,48.1,48.71,48.1,48.63,324300.0,21.4629,21.7351,21.4629,21.6994,324300.0
2008-09-30 09:35:00,48.61,48.83,48.43,48.7,262600.0,21.6905,21.7886,21.6101,21.7306,262600.0
2008-09-30 09:40:00,48.68,49.18,48.65,48.94,226700.0,21.7217,21.9448,21.7083,21.8377,226700.0
2008-09-30 09:45:00,48.96,49.35,48.88,49.24,147400.0,21.8466,22.0207,21.8109,21.9716,147400.0
2008-09-30 09:50:00,49.25,49.26,48.82,48.98,241100.0,21.976,21.9805,21.7842,21.8556,241100.0
2008-09-30 09:55:00,48.99,49.5,48.98,49.42,177600.0,21.86,22.0876,21.8556,22.0519,177600.0
2008-09-30 10:00:00,49.44,49.75,49.44,49.49,140300.0,22.0608,22.1991,22.0608,22.0831,140300.0
2008-09-30 10:05:00,49.5,49.65,49.37,49.38,162900.0,22.0876,22.1545,22.0296,22.034,162900.0
2008-09-30 10:10:00,49.37,49.75,49.35,49.7,120600.0,22.0296,22.1991,22.0207,22.1768,120600.0
2008-09-30 10:15:00,49.7,49.72,49.54,49.67,91300.0,22.1768,22.1857,22.1054,22.1634,91300.0
2008-09-30 10:20:00,49.66,49.75,49.38,49.41,200000.0,22.159,22.1991,22.034,22.0474,200000.0
2008-09-30 10:25:00,49.41,49.51,49.09,49.14,142100.0,22.0474,22.092,21.9046,21.9269,142100.0
2008-09-30 10:30:00,49.17,49.21,48.91,49.06,144300.0,21.9403,21.9582,21.8243,21.8912,144300.0
2008-09-30 10:35:00,49.07,49.2,49.03,49.15,89500.0,21.8957,21.9537,21.8779,21.9314,89500.0
2008-09-30 10:40:00,49.15,49.16,49.06,49.08,92800.0,21.9314,21.9359,21.8912,21.9002,92800.0
2008-09-30 10:45:00,49.09,49.19,48.97,48.99,105000.0,21.9046,21.9493,21.8511,21.86,105000.0
2008-09-30 10:50:00,49.0,49.06,48.98,49.05,61100.0,21.8645,21.8912,21.8556,21.8868,61100.0
2008-09-30 10:55:00,49.06,49.09,48.95,48.99,77300.0,21.8912,21.9046,21.8422,21.86,77300.0
2008-09-30 11:00:00,48.99,49.1,48.99,49.03,105300.0,21.86,21.9091,21.86,21.8779,105300.0
2008-09-30 11:05:00,49.02,49.08,48.93,49.08,131100.0,21.8734,21.9002,21.8332,21.9002,131100.0
2008-09-30 11:10:00,49.09,49.13,49.05,49.11,73200.0,21.9046,21.9225,21.8868,21.9136,73200.0
2008-09-30 11:15:00,49.11,49.17,48.99,49.03,109800.0,21.9136,21.9403,21.86,21.8779,109800.0
2008-09-30 11:20:00,49.04,49.3,49.03,49.19,91000.0,21.8823,21.9983,21.8779,21.9493,91000.0
2008-09-30 11:25:00,49.2,49.39,49.2,49.37,61700.0,21.9537,22.0385,21.9537,22.0296,61700.0
2008-09-30 11:30:00,49.37,49.47,49.3,49.45,88100.0,22.0296,22.0742,21.9983,22.0653,88100.0
2008-09-30 11:35:00,49.44,49.47,49.41,49.45,55400.0,22.0608,22.0742,22.0474,22.0653,55400.0
2008-09-30 11:40:00,49.47,49.48,49.35,49.37,109800.0,22.0742,22.0787,22.0207,22.0296,109800.0
2008-09-30 11:45:00,49.36,49.48,49.36,49.45,197500.0,22.0251,22.0787,22.0251,22.0653,197500.0
2008-09-30 11:50:00,49.46,49.46,49.3,49.37,98600.0,22.0697,22.0697,21.9983,22.0296,98600.0
2008-09-30 11:55:00,49.38,49.45,49.37,49.41,56800.0,22.034,22.0653,22.0296,22.0474,56800.0
2008-09-30 12:00:00,49.4,49.43,49.3,49.36,66900.0,22.043,22.0563,21.9983,22.0251,66900.0
2008-09-30 12:05:00,49.35,49.43,49.31,49.4,86500.0,22.0207,22.0563,22.0028,22.043,86500.0
2008-09-30 12:10:00,49.4,49.45,49.39,49.44,59000.0,22.043,22.0653,22.0385,22.0608,59000.0
2008-09-30 12:15:00,49.44,49.45,49.4,49.44,40700.0,22.0608,22.0653,22.043,22.0608,40700.0
2008-09-30 12:20:00,49.43,49.45,49.2,49.2,76400.0,22.0563,22.0653,21.9537,21.9537,76400.0
2008-09-30 12:25:00,49.2,49.21,49.06,49.13,70900.0,21.9537,21.9582,21.8912,21.9225,70900.0
2008-09-30 12:30:00,49.13,49.3,49.13,49.29,44800.0,21.9225,21.9983,21.9225,21.9939,44800.0
2008-09-30 12:35:00,49.29,49.44,49.29,49.41,69300.0,21.9939,22.0608,21.9939,22.0474,69300.0
2008-09-30 12:40:00,49.42,49.45,49.41,49.43,76100.0,22.0519,22.0653,22.0474,22.0563,76100.0
2008-09-30 12:45:00,49.43,49.45,49.39,49.39,84900.0,22.0563,22.0653,22.0385,22.0385,84900.0
2008-09-30 12:50:00,49.4,49.44,49.39,49.42,86100.0,22.043,22.0608,22.0385,22.0519,86100.0
2008-09-30 12:55:00,49.42,49.44,49.38,49.4,78900.0,22.0519,22.0608,22.034,22.043,78900.0
2008-09-30 13:00:00,49.4,49.4,49.25,49.26,55300.0,22.043,22.043,21.976,21.9805,55300.0
2008-09-30 13:05:00,49.27,49.35,49.24,49.31,38300.0,21.985,22.0207,21.9716,22.0028,38300.0
2008-09-30 13:10:00,49.32,49.4,49.3,49.34,54400.0,22.0073,22.043,21.9983,22.0162,54400.0
2008-09-30 13:15:00,49.34,49.4,49.32,49.38,84100.0,22.0162,22.043,22.0073,22.034,84100.0
2008-09-30 13:20:00,49.38,49.4,49.3,49.4,64700.0,22.034,22.043,21.9983,22.043,64700.0
2008-09-30 13:25:00,49.4,49.43,49.33,49.4,91400.0,22.043,22.0563,22.0117,22.043,91400.0
2008-09-30 13:30:00,49.4,49.44,49.36,49.39,101400.0,22.043,22.0608,22.0251,22.0385,101400.0
2008-09-30 13:35:00,49.39,49.49,49.39,49.45,80800.0,22.0385,22.0831,22.0385,22.0653,80800.0
2008-09-30 13:40:00,49.45,49.47,49.26,49.38,109400.0,22.0653,22.0742,21.9805,22.034,109400.0
2008-09-30 13:45:00,49.39,49.4,49.17,49.31,69400.0,22.0385,22.043,21.9403,22.0028,69400.0
2008-09-30 13:50:00,49.32,49.4,49.3,49.35,52100.0,22.0073,22.043,21.9983,22.0207,52100.0
2008-09-30 13:55:00,49.35,49.38,49.24,49.25,65200.0,22.0207,22.034,21.9716,21.976,65200.0
2008-09-30 14:00:00,49.26,49.31,49.24,49.28,43300.0,21.9805,22.0028,21.9716,21.9894,43300.0
2008-09-30 14:05:00,49.28,49.31,49.21,49.21,105800.0,21.9894,22.0028,21.9582,21.9582,105800.0
2008-09-30 14:10:00,49.21,49.24,49.05,49.1,83500.0,21.9582,21.9716,21.8868,21.9091,83500.0
2008-09-30 14:15:00,49.11,49.2,48.97,49.03,137400.0,21.9136,21.9537,21.8511,21.8779,137400.0
2008-09-30 14:20:00,49.01,49.09,48.99,49.05,157700.0,21.8689,21.9046,21.86,21.8868,157700.0
2008-09-30 14:25:00,49.05,49.11,49.01,49.07,95000.0,21.8868,21.9136,21.8689,21.8957,95000.0
2008-09-30 14:30:00,49.06,49.22,49.0,49.05,149500.0,21.8912,21.9626,21.8645,21.8868,149500.0
2008-09-30 14:35:00,49.05,49.11,49.03,49.08,70500.0,21.8868,21.9136,21.8779,21.9002,70500.0
2008-09-30 14:40:00,49.1,49.12,49.02,49.07,68400.0,21.9091,21.918,21.8734,21.8957,68400.0
2008-09-30 14:45:00,49.07,49.11,48.96,49.08,77100.0,21.8957,21.9136,21.8466,21.9002,77100.0
2008-09-30 14:50:00,49.07,49.15,49.05,49.09,130900.0,21.8957,21.9314,21.8868,21.9046,130900.0
2008-09-30 14:55:00,49.1,49.15,48.94,48.95,121300.0,21.9091,21.9314,21.8377,21.8422,121300.0
2008-09-30 15:00:00,48.96,49.03,48.95,49.03,97100.0,21.8466,21.8779,21.8422,21.8779,97100.0
2008-09-30 15:05:00,49.02,49.11,49.0,49.0,233900.0,21.8734,21.9136,21.8645,21.8645,233900.0
2008-09-30 15:10:00,49.0,49.03,48.95,48.97,132300.0,21.8645,21.8779,21.8422,21.8511,132300.0
2008-09-30 15:15:00,48.98,48.99,48.77,48.81,152100.0,21.8556,21.86,21.7618,21.7797,152100.0
2008-09-30 15:20:00,48.8,49.09,48.76,49.0,229700.0,21.7752,21.9046,21.7574,21.8645,229700.0
2008-09-30 15:25:00,49.0,49.02,48.94,49.0,128700.0,21.8645,21.8734,21.8377,21.8645,128700.0
2008-09-30 15:30:00,48.99,49.16,48.98,49.0,146100.0,21.86,21.9359,21.8556,21.8645,146100.0
2008-09-30 15:35:00,49.0,49.03,48.99,49.0,158900.0,21.8645,21.8779,21.86,21.8645,158900.0
2008-09-30 15:40:00,49.01,49.02,48.98,49.01,274300.0,21.8689,21.8734,21.8556,21.8689,274300.0
2008-09-30 15:45:00,49.01,49.04,48.97,49.0,409600.0,21.8689,21.8823,21.8511,21.8645,409600.0
2008-09-30 15:50:00,49.0,49.01,47.94,48.38,643500.0,21.8645,21.8689,21.3915,21.5878,643500.0
2008-09-30 15:55:00,48.38,48.9,47.69,48.9,753900.0,21.5878,21.8199,21.2799,21.8199,753900.0
2008-10-01 09:30:00,47.96,47.98,47.35,47.62,421600.0,21.4004,21.4093,21.1282,21.2487,421600.0
2008-10-01 09:35:00,47.61,47.83,47.55,47.59,200500.0,21.2442,21.3424,21.2175,21.2353,200500.0
2008-10-01 09:40:00,47.59,48.5,47.55,48.3,170600.0,21.2353,21.6414,21.2175,21.5521,170600.0
2008-10-01 09:45:00,48.24,48.62,48.22,48.55,105800.0,21.5254,21.6949,21.5164,21.6637,105800.0
2008-10-01 09:50:00,48.56,48.62,48.5,48.51,78800.0,21.6681,21.6949,21.6414,21.6458,78800.0
2008-10-01 09:55:00,48.54,49.03,48.41,48.68,138100.0,21.6592,21.8779,21.6012,21.7217,138100.0
2008-10-01 10:00:00,48.68,48.84,48.25,48.6,182200.0,21.7217,21.7931,21.5298,21.686,182200.0
2008-10-01 10:05:00,48.6,48.66,48.53,48.59,156200.0,21.686,21.7128,21.6548,21.6815,156200.0
2008-10-01 10:10:00,48.6,48.62,48.51,48.59,155300.0,21.686,21.6949,21.6458,21.6815,155300.0
2008-10-01 10:15:00,48.59,48.63,48.47,48.5,167400.0,21.6815,21.6994,21.628,21.6414,167400.0
2008-10-01 10:20:00,48.5,48.6,48.42,48.54,157800.0,21.6414,21.686,21.6057,21.6592,157800.0
2008-10-01 10:25:00,48.55,48.59,48.42,48.56,97700.0,21.6637,21.6815,21.6057,21.6681,97700.0
2008-10-01 10:30:00,48.54,48.88,48.52,48.87,141200.0,21.6592,21.8109,21.6503,21.8065,141200.0
2008-10-01 10:35:00,48.86,48.91,48.72,48.74,95900.0,21.802,21.8243,21.7395,21.7485,95900.0
2008-10-01 10:40:00,48.72,48.75,48.6,48.61,74900.0,21.7395,21.7529,21.686,21.6905,74900.0
2008-10-01 10:45:00,48.63,48.7,48.55,48.67,107300.0,21.6994,21.7306,21.6637,21.7172,107300.0
2008-10-01 10:50:00,48.68,48.9,48.66,48.85,90000.0,21.7217,21.8199,21.7128,21.7975,90000.0
2008-10-01 10:55:00,48.84,48.9,48.67,48.7,45800.0,21.7931,21.8199,21.7172,21.7306,45800.0
2008-10-01 11:00:00,48.71,48.78,48.61,48.64,56400.0,21.7351,21.7663,21.6905,21.7038,56400.0
2008-10-01 11:05:00,48.64,48.95,48.63,48.9,97900.0,21.7038,21.8422,21.6994,21.8199,97900.0
2008-10-01 11:10:00,48.89,48.99,48.85,48.98,94400.0,21.8154,21.86,21.7975,21.8556,94400.0
2008-10-01 11:15:00,48.98,49.14,48.95,49.11,77800.0,21.8556,21.9269,21.8422,21.9136,77800.0
2008-10-01 11:20:00,49.12,49.21,49.03,49.05,78100.0,21.918,21.9582,21.8779,21.8868,78100.0
2008-10-01 11:25:00,49.07,49.23,49.06,49.1,104200.0,21.8957,21.9671,21.8912,21.9091,104200.0
2008-10-01 11:30:00,49.08,49.14,49.0,49.09,69500.0,21.9002,21.9269,21.8645,21.9046,69500.0
2008-10-01 11:35:00,49.1,49.19,49.09,49.13,78500.0,21.9091,21.9493,21.9046,21.9225,78500.0
2008-10-01 11:40:00,49.13,49.2,49.11,49.13,74300.0,21.9225,21.9537,21.9136,21.9225,74300.0
2008-10-01 11:45:00,49.14,49.33,49.14,49.3,61000.0,21.9269,22.0117,21.9269,21.9983,61000.0
2008-10-01 11:50:00,49.3,49.31,49.24,49.31,78300.0,21.9983,22.0028,21.9716,22.0028,78300.0
2008-10-01 11:55:00,49.31,49.31,48.97,49.06,101400.0,22.0028,22.0028,21.8511,21.8912,101400.0
2008-10-01 12:00:00,49.07,49.07,48.88,48.92,80300.0,21.8957,21.8957,21.8109,21.8288,80300.0
2008-10-01 12:05:00,48.92,49.08,48.91,49.06,59500.0,21.8288,21.9002,21.8243,21.8912,59500.0
2008-10-01 12:10:00,49.06,49.33,49.02,49.31,93900.0,21.8912,22.0117,21.8734,22.0028,93900.0
2008-10-01 12:15:00,49.32,49.48,49.27,49.3,137700.0,22.0073,22.0787,21.985,21.9983,137700.0
2008-10-01 12:20:00,49.3,49.39,49.29,49.34,74800.0,21.9983,22.0385,21.9939,22.0162,74800.0
2008-10-01 12:25:00,49.34,49.38,49.26,49.3,241600.0,22.0162,22.034,21.9805,21.9983,241600.0
2008-10-01 12:30:00,49.31,49.7,49.28,49.62,185900.0,22.0028,22.1768,21.9894,22.1411,185900.0
2008-10-01 12:35:00,49.62,49.65,49.36,49.36,105000.0,22.1411,22.1545,22.0251,22.0251,105000.0
2008-10-01 12:40:00,49.35,49.36,49.16,49.19,170100.0,22.0207,22.0251,21.9359,21.9493,170100.0
2008-10-01 12:45:00,49.18,49.28,49.12,49.24,100000.0,21.9448,21.9894,21.918,21.9716,100000.0
2008-10-01 12:50:00,49.23,49.33,49.1,49.13,94000.0,21.9671,22.0117,21.9091,21.9225,94000.0
2008-10-01 12:55:00,49.14,49.24,49.13,49.22,54300.0,21.9269,21.9716,21.9225,21.9626,54300.0
2008-10-01 13:00:00,49.22,49.27,49.17,49.2,66700.0,21.9626,21.985,21.9403,21.9537,66700.0
2008-10-01 13:05:00,49.2,49.33,49.18,49.26,45500.0,21.9537,22.0117,21.9448,21.9805,45500.0
2008-10-01 13:10:00,49.25,49.28,49.16,49.25,76300.0,21.976,21.9894,21.9359,21.976,76300.0
2008-10-01 13:15:00,49.24,49.27,49.09,49.09,77400.0,21.9716,21.985,21.9046,21.9046,77400.0
2008-10-01 13:20:00,49.08,49.17,49.04,49.17,83800.0,21.9002,21.9403,21.8823,21.9403,83800.0
2008-10-01 13:25:00,49.16,49.17,49.01,49.08,77100.0,21.9359,21.9403,21.8689,21.9002,77100.0
2008-10-01 13:30:00,49.09,49.13,48.95,49.07,84500.0,21.9046,21.9225,21.8422,21.8957,84500.0
2008-10-01 13:35:00,49.08,49.19,49.06,49.12,87400.0,21.9002,21.9493,21.8912,21.918,87400.0
2008-10-01 13:40:00,49.13,49.57,49.05,49.43,204400.0,21.9225,22.1188,21.8868,22.0563,204400.0
2008-10-01 13:45:00,49.39,49.47,49.12,49.3,297400.0,22.0385,22.0742,21.918,21.9983,297400.0
2008-10-01 13:50:00,49.31,49.43,49.19,49.39,129000.0,22.0028,22.0563,21.9493,22.0385,129000.0
2008-10-01 13:55:00,49.4,49.49,49.3,49.31,76200.0,22.043,22.0831,21.9983,22.0028,76200.0
2008-10-01 14:00:00,49.3,49.43,49.22,49.33,108400.0,21.9983,22.0563,21.9626,22.0117,108400.0
2008-10-01 14:05:00,49.34,49.57,49.33,49.56,125400.0,22.0162,22.1188,22.0117,22.1144,125400.0
2008-10-01 14:10:00,49.53,49.84,49.45,49.82,129200.0,22.101,22.2393,22.0653,22.2304,129200.0
2008-10-01 14:15:00,49.79,50.03,49.79,50.0,248700.0,22.217,22.3241,22.217,22.3107,248700.0
2008-10-01 14:20:00,50.0,50.13,49.95,50.05,137600.0,22.3107,22.3687,22.2884,22.333,137600.0
2008-10-01 14:25:00,50.05,50.17,49.94,50.1,165100.0,22.333,22.3865,22.2839,22.3553,165100.0
2008-10-01 14:30:00,50.08,50.14,49.96,49.97,131500.0,22.3464,22.3732,22.2928,22.2973,131500.0
2008-10-01 14:35:00,49.96,50.19,49.96,50.18,93800.0,22.2928,22.3955,22.2928,22.391,93800.0
2008-10-01 14:40:00,50.17,50.3,50.1,50.3,139500.0,22.3865,22.4446,22.3553,22.4446,139500.0
2008-10-01 14:45:00,50.3,50.76,50.3,50.57,199300.0,22.4446,22.6498,22.4446,22.565,199300.0
2008-10-01 14:50:00,50.55,50.67,50.48,50.53,148200.0,22.5561,22.6097,22.5249,22.5472,148200.0
2008-10-01 14:55:00,50.51,50.59,50.37,50.51,93200.0,22.5383,22.574,22.4758,22.5383,93200.0
2008-10-01 15:00:00,50.48,50.53,50.42,50.53,64100.0,22.5249,22.5472,22.4981,22.5472,64100.0
2008-10-01 15:05:00,50.53,50.68,50.51,50.59,95600.0,22.5472,22.6141,22.5383,22.574,95600.0
2008-10-01 15:10:00,50.6,50.68,50.56,50.56,109200.0,22.5784,22.6141,22.5606,22.5606,109200.0
2008-10-01 15:15:00,50.57,50.64,50.32,50.52,111700.0,22.565,22.5963,22.4535,22.5427,111700.0
2008-10-01 15:20:00,50.52,50.59,50.39,50.59,83900.0,22.5427,22.574,22.4847,22.574,83900.0
2008-10-01 15:25:00,50.6,50.76,50.52,50.76,123800.0,22.5784,22.6498,22.5427,22.6498,123800.0
2008-10-01 15:30:00,50.76,50.78,50.67,50.75,107300.0,22.6498,22.6587,22.6097,22.6453,107300.0
2008-10-01 15:35:00,50.75,50.75,50.33,50.45,249900.0,22.6453,22.6453,22.4579,22.5115,249900.0
2008-10-01 15:40:00,50.47,50.62,50.4,50.58,137500.0,22.5204,22.5873,22.4892,22.5695,137500.0
2008-10-01 15:45:00,50.58,50.67,50.45,50.65,133500.0,22.5695,22.6097,22.5115,22.6007,133500.0
2008-10-01 15:50:00,50.65,50.75,50.52,50.73,243500.0,22.6007,22.6453,22.5427,22.6364,243500.0
2008-10-01 15:55:00,50.73,50.82,50.64,50.69,392200.0,22.6364,22.6766,22.5963,22.6186,392200.0
2008-10-02 09:30:00,50.39,50.8,50.36,50.73,202700.0,22.4847,22.6677,22.4713,22.6364,202700.0
2008-10-02 09:35:00,50.62,50.95,50.62,50.7,142700.0,22.5873,22.7346,22.5873,22.623,142700.0
2008-10-02 09:40:00,50.69,50.81,50.38,50.7,100200.0,22.6186,22.6721,22.4803,22.623,100200.0
2008-10-02 09:45:00,50.68,50.99,50.68,50.99,115900.0,22.6141,22.7524,22.6141,22.7524,115900.0
2008-10-02 09:50:00,50.96,51.48,50.95,51.41,222800.0,22.7391,22.9711,22.7346,22.9399,222800.0
2008-10-02 09:55:00,51.41,51.73,51.3,51.73,204400.0,22.9399,23.0826,22.8908,23.0826,204400.0
2008-10-02 10:00:00,51.7,51.95,51.62,51.75,224200.0,23.0693,23.1808,23.0336,23.0916,224200.0
2008-10-02 10:05:00,51.73,51.73,51.22,51.26,164900.0,23.0826,23.0826,22.8551,22.8729,164900.0
2008-10-02 10:10:00,51.31,51.48,51.2,51.44,107200.0,22.8952,22.9711,22.8461,22.9532,107200.0
2008-10-02 10:15:00,51.42,51.57,51.15,51.34,112700.0,22.9443,23.0112,22.8238,22.9086,112700.0
2008-10-02 10:20:00,51.34,51.34,50.75,50.76,76200.0,22.9086,22.9086,22.6453,22.6498,76200.0
2008-10-02 10:25:00,50.78,50.9,50.28,50.32,321300.0,22.6587,22.7123,22.4356,22.4535,321300.0
2008-10-02 10:30:00,50.32,50.8,50.28,50.8,60400.0,22.4535,22.6677,22.4356,22.6677,60400.0
2008-10-02 10:35:00,50.78,50.88,50.52,50.52,89100.0,22.6587,22.7034,22.5427,22.5427,89100.0
2008-10-02 10:40:00,50.52,50.55,50.32,50.52,61100.0,22.5427,22.5561,22.4535,22.5427,61100.0
2008-10-02 10:45:00,50.52,50.9,50.52,50.89,68900.0,22.5427,22.7123,22.5427,22.7078,68900.0
2008-10-02 10:50:00,50.9,51.15,50.88,51.15,80600.0,22.7123,22.8238,22.7034,22.8238,80600.0
2008-10-02 10:55:00,51.15,51.21,50.99,51.01,80400.0,22.8238,22.8506,22.7524,22.7614,80400.0
2008-10-02 11:00:00,51.0,51.02,50.56,50.57,82900.0,22.7569,22.7658,22.5606,22.565,82900.0
2008-10-02 11:05:00,50.56,50.63,50.29,50.31,101200.0,22.5606,22.5918,22.4401,22.449,101200.0
2008-10-02 11:10:00,50.34,50.5,50.28,50.28,142300.0,22.4624,22.5338,22.4356,22.4356,142300.0
2008-10-02 11:15:00,50.3,50.32,50.01,50.02,396700.0,22.4446,22.4535,22.3152,22.3196,396700.0
2008-10-02 11:20:00,50.02,50.16,49.83,50.08,245100.0,22.3196,22.3821,22.2348,22.3464,245100.0
2008-10-02 11:25:00,50.1,50.28,50.06,50.08,75800.0,22.3553,22.4356,22.3375,22.3464,75800.0
2008-10-02 11:30:00,50.09,50.17,50.02,50.07,51700.0,22.3508,22.3865,22.3196,22.3419,51700.0
2008-10-02 11:35:00,50.05,50.34,50.05,50.14,84400.0,22.333,22.4624,22.333,22.3732,84400.0
2008-10-02 11:40:00,50.15,50.31,50.04,50.27,114800.0,22.3776,22.449,22.3285,22.4312,114800.0
2008-10-02 11:45:00,50.28,50.57,50.28,50.56,134300.0,22.4356,22.565,22.4356,22.5606,134300.0
2008-10-02 11:50:00,50.56,50.66,50.49,50.66,125300.0,22.5606,22.6052,22.5293,22.6052,125300.0
2008-10-02 11:55:00,50.64,50.8,50.63,50.72,107100.0,22.5963,22.6677,22.5918,22.632,107100.0
2008-10-02 12:00:00,50.71,50.8,50.55,50.68,118300.0,22.6275,22.6677,22.5561,22.6141,118300.0
2008-10-02 12:05:00,50.7,50.73,50.54,50.61,60900.0,22.623,22.6364,22.5516,22.5829,60900.0
2008-10-02 12:10:00,50.61,50.76,50.49,50.49,44000.0,22.5829,22.6498,22.5293,22.5293,44000.0
2008-10-02 12:15:00,50.5,50.71,50.44,50.65,60500.0,22.5338,22.6275,22.507,22.6007,60500.0
2008-10-02 12:20:00,50.64,50.8,50.63,50.78,45300.0,22.5963,22.6677,22.5918,22.6587,45300.0
2008-10-02 12:25:00,50.79,50.89,50.7,50.74,52400.0,22.6632,22.7078,22.623,22.6409,52400.0
2008-10-02 12:30:00,50.74,50.78,50.5,50.69,36400.0,22.6409,22.6587,22.5338,22.6186,36400.0
2008-10-02 12:35:00,50.69,50.72,50.46,50.56,73100.0,22.6186,22.632,22.5159,22.5606,73100.0
2008-10-02 12:40:00,50.54,50.77,50.54,50.68,58600.0,22.5516,22.6543,22.5516,22.6141,58600.0
2008-10-02 12:45:00,50.69,50.73,50.62,50.73,35200.0,22.6186,22.6364,22.5873,22.6364,35200.0
2008-10-02 12:50:00,50.73,50.81,50.64,50.79,56300.0,22.6364,22.6721,22.5963,22.6632,56300.0
2008-10-02 12:55:00,50.76,50.86,50.7,50.78,45900.0,22.6498,22.6944,22.623,22.6587,45900.0
2008-10-02 13:00:00,50.76,50.83,50.73,50.73,33600.0,22.6498,22.681,22.6364,22.6364,33600.0
2008-10-02 13:05:00,50.73,50.75,50.35,50.42,136300.0,22.6364,22.6453,22.4669,22.4981,136300.0
2008-10-02 13:10:00,50.44,50.49,50.1,50.19,127800.0,22.507,22.5293,22.3553,22.3955,127800.0
2008-10-02 13:15:00,50.19,50.3,50.15,50.27,94300.0,22.3955,22.4446,22.3776,22.4312,94300.0
2008-10-02 13:20:00,50.28,50.3,50.07,50.08,71600.0,22.4356,22.4446,22.3419,22.3464,71600.0
2008-10-02 13:25:00,50.06,50.24,50.0,50.23,156300.0,22.3375,22.4178,22.3107,22.4133,156300.0
2008-10-02 13:30:00,50.23,50.3,50.18,50.25,76200.0,22.4133,22.4446,22.391,22.4222,76200.0
2008-10-02 13:35:00,50.24,50.28,50.14,50.21,65700.0,22.4178,22.4356,22.3732,22.4044,65700.0
2008-10-02 13:40:00,50.22,50.51,50.14,50.47,108100.0,22.4089,22.5383,22.3732,22.5204,108100.0
2008-10-02 13:45:00,50.5,50.53,50.19,50.25,125300.0,22.5338,22.5472,22.3955,22.4222,125300.0
2008-10-02 13:50:00,50.25,50.27,50.12,50.2,146700.0,22.4222,22.4312,22.3642,22.3999,146700.0
2008-10-02 13:55:00,50.2,50.26,50.18,50.24,119600.0,22.3999,22.4267,22.391,22.4178,119600.0
2008-10-02 14:00:00,50.24,50.26,50.19,50.26,111500.0,22.4178,22.4267,22.3955,22.4267,111500.0
2008-10-02 14:05:00,50.23,50.35,50.14,50.25,123100.0,22.4133,22.4669,22.3732,22.4222,123100.0
2008-10-02 14:10:00,50.25,50.37,50.14,50.25,104300.0,22.4222,22.4758,22.3732,22.4222,104300.0
2008-10-02 14:15:00,50.25,50.32,50.16,50.18,85400.0,22.4222,22.4535,22.3821,22.391,85400.0
2008-10-02 14:20:00,50.19,50.29,50.1,50.21,99900.0,22.3955,22.4401,22.3553,22.4044,99900.0
2008-10-02 14:25:00,50.21,50.28,50.2,50.23,56100.0,22.4044,22.4356,22.3999,22.4133,56100.0
2008-10-02 14:30:00,50.24,50.29,50.01,50.05,109900.0,22.4178,22.4401,22.3152,22.333,109900.0
2008-10-02 14:35:00,50.05,50.08,49.84,49.93,243300.0,22.333,22.3464,22.2393,22.2795,243300.0
2008-10-02 14:40:00,49.92,50.02,49.86,49.87,111700.0,22.275,22.3196,22.2482,22.2527,111700.0
2008-10-02 14:45:00,49.87,49.92,49.8,49.86,161700.0,22.2527,22.275,22.2214,22.2482,161700.0
2008-10-02 14:50:00,49.84,49.89,49.77,49.77,83100.0,22.2393,22.2616,22.2081,22.2081,83100.0
2008-10-02 14:55:00,49.76,49.85,49.76,49.8,199600.0,22.2036,22.2438,22.2036,22.2214,199600.0
2008-10-02 15:00:00,49.8,49.91,49.61,49.77,245000.0,22.2214,22.2705,22.1367,22.2081,245000.0
2008-10-02 15:05:00,49.77,49.91,49.75,49.76,115800.0,22.2081,22.2705,22.1991,22.2036,115800.0
2008-10-02 15:10:00,49.75,49.82,49.62,49.74,223200.0,22.1991,22.2304,22.1411,22.1947,223200.0
2008-10-02 15:15:00,49.75,49.77,49.44,49.44,172700.0,22.1991,22.2081,22.0608,22.0608,172700.0
2008-10-02 15:20:00,49.44,49.52,49.17,49.34,189600.0,22.0608,22.0965,21.9403,22.0162,189600.0
2008-10-02 15:25:00,49.35,49.39,49.09,49.24,166100.0,22.0207,22.0385,21.9046,21.9716,166100.0
2008-10-02 15:30:00,49.23,49.67,49.14,49.32,174300.0,21.9671,22.1634,21.9269,22.0073,174300.0
2008-10-02 15:35:00,49.31,49.34,49.07,49.07,160300.0,22.0028,22.0162,21.8957,21.8957,160300.0
2008-10-02 15:40:00,49.08,49.39,49.05,49.16,274300.0,21.9002,22.0385,21.8868,21.9359,274300.0
2008-10-02 15:45:00,49.16,49.17,48.75,48.76,240100.0,21.9359,21.9403,21.7529,21.7574,240100.0
2008-10-02 15:50:00,48.76,49.17,48.75,49.16,411500.0,21.7574,21.9403,21.7529,21.9359,411500.0
2008-10-02 15:55:00,49.15,49.2,48.89,49.03,472700.0,21.9314,21.9537,21.8154,21.8779,472700.0
2008-10-03 09:30:00,49.9,50.45,49.69,49.83,227000.0,22.2661,22.5115,22.1724,22.2348,227000.0
2008-10-03 09:35:00,49.79,49.93,49.79,49.9,111600.0,22.217,22.2795,22.217,22.2661,111600.0
2008-10-03 09:40:00,49.88,50.17,49.84,50.17,104300.0,22.2571,22.3865,22.2393,22.3865,104300.0
2008-10-03 09:45:00,50.19,50.25,49.92,49.92,71600.0,22.3955,22.4222,22.275,22.275,71600.0
2008-10-03 09:50:00,49.93,50.07,49.84,49.95,80400.0,22.2795,22.3419,22.2393,22.2884,80400.0
2008-10-03 09:55:00,49.98,50.13,49.94,50.13,107000.0,22.3018,22.3687,22.2839,22.3687,107000.0
2008-10-03 10:00:00,50.13,50.4,50.12,50.32,169500.0,22.3687,22.4892,22.3642,22.4535,169500.0
2008-10-03 10:05:00,50.32,50.4,50.22,50.39,106100.0,22.4535,22.4892,22.4089,22.4847,106100.0
2008-10-03 10:10:00,50.39,50.56,50.31,50.56,125900.0,22.4847,22.5606,22.449,22.5606,125900.0
2008-10-03 10:15:00,50.57,50.84,50.5,50.63,91100.0,22.565,22.6855,22.5338,22.5918,91100.0
2008-10-03 10:20:00,50.62,50.75,50.52,50.67,138700.0,22.5873,22.6453,22.5427,22.6097,138700.0
2008-10-03 10:25:00,50.67,50.74,50.48,50.51,85000.0,22.6097,22.6409,22.5249,22.5383,85000.0
2008-10-03 10:30:00,50.51,51.08,50.5,51.04,207500.0,22.5383,22.7926,22.5338,22.7748,207500.0
2008-10-03 10:35:00,51.01,51.08,50.92,51.01,138700.0,22.7614,22.7926,22.7212,22.7614,138700.0
2008-10-03 10:40:00,51.0,51.29,50.98,51.07,128300.0,22.7569,22.8863,22.748,22.7881,128300.0
2008-10-03 10:45:00,51.11,51.12,50.77,51.09,104400.0,22.806,22.8104,22.6543,22.7971,104400.0
2008-10-03 10:50:00,51.1,51.34,51.05,51.34,83100.0,22.8015,22.9086,22.7792,22.9086,83100.0
2008-10-03 10:55:00,51.36,51.39,51.14,51.2,86300.0,22.9175,22.9309,22.8194,22.8461,86300.0
2008-10-03 11:00:00,51.2,51.78,51.19,51.51,195400.0,22.8461,23.1049,22.8417,22.9845,195400.0
2008-10-03 11:05:00,51.49,51.58,51.2,51.49,122600.0,22.9755,23.0157,22.8461,22.9755,122600.0
2008-10-03 11:10:00,51.44,51.5,51.15,51.22,92100.0,22.9532,22.98,22.8238,22.8551,92100.0
2008-10-03 11:15:00,51.22,51.25,51.15,51.17,109200.0,22.8551,22.8685,22.8238,22.8328,109200.0
2008-10-03 11:20:00,51.2,51.3,51.04,51.04,122400.0,22.8461,22.8908,22.7748,22.7748,122400.0
2008-10-03 11:25:00,51.05,51.06,50.75,50.84,63600.0,22.7792,22.7837,22.6453,22.6855,63600.0
2008-10-03 11:30:00,50.85,51.0,50.75,50.87,57900.0,22.69,22.7569,22.6453,22.6989,57900.0
2008-10-03 11:35:00,50.88,50.93,50.64,50.87,96700.0,22.7034,22.7257,22.5963,22.6989,96700.0
2008-10-03 11:40:00,50.84,51.05,50.81,50.97,102600.0,22.6855,22.7792,22.6721,22.7435,102600.0
2008-10-03 11:45:00,50.96,51.06,50.93,50.99,94300.0,22.7391,22.7837,22.7257,22.7524,94300.0
2008-10-03 11:50:00,50.99,51.04,50.97,51.03,63200.0,22.7524,22.7748,22.7435,22.7703,63200.0
2008-10-03 11:55:00,51.05,51.25,50.99,51.0,101200.0,22.7792,22.8685,22.7524,22.7569,101200.0
2008-10-03 12:00:00,51.01,51.16,50.95,51.14,56500.0,22.7614,22.8283,22.7346,22.8194,56500.0
2008-10-03 12:05:00,51.14,51.14,50.86,51.0,84400.0,22.8194,22.8194,22.6944,22.7569,84400.0
2008-10-03 12:10:00,51.0,51.07,50.91,50.92,59000.0,22.7569,22.7881,22.7167,22.7212,59000.0
2008-10-03 12:15:00,50.95,50.99,50.66,50.93,92900.0,22.7346,22.7524,22.6052,22.7257,92900.0
2008-10-03 12:20:00,50.92,50.97,50.77,50.88,71800.0,22.7212,22.7435,22.6543,22.7034,71800.0
2008-10-03 12:25:00,50.88,50.92,50.69,50.84,68200.0,22.7034,22.7212,22.6186,22.6855,68200.0
2008-10-03 12:30:00,50.83,50.89,50.74,50.89,35300.0,22.681,22.7078,22.6409,22.7078,35300.0
2008-10-03 12:35:00,50.88,50.91,50.83,50.88,68400.0,22.7034,22.7167,22.681,22.7034,68400.0
2008-10-03 12:40:00,50.88,51.17,50.83,51.14,104700.0,22.7034,22.8328,22.681,22.8194,104700.0
2008-10-03 12:45:00,51.1,51.35,51.1,51.32,64400.0,22.8015,22.9131,22.8015,22.8997,64400.0
2008-10-03 12:50:00,51.33,51.45,51.15,51.44,146200.0,22.9042,22.9577,22.8238,22.9532,146200.0
2008-10-03 12:55:00,51.45,51.6,51.16,51.34,168900.0,22.9577,23.0246,22.8283,22.9086,168900.0
2008-10-03 13:00:00,51.31,51.34,51.16,51.26,58200.0,22.8952,22.9086,22.8283,22.8729,58200.0
2008-10-03 13:05:00,51.26,51.38,51.01,51.36,135700.0,22.8729,22.9265,22.7614,22.9175,135700.0
2008-10-03 13:10:00,51.32,51.5,51.25,51.37,68000.0,22.8997,22.98,22.8685,22.922,68000.0
2008-10-03 13:15:00,51.37,51.44,51.14,51.25,71700.0,22.922,22.9532,22.8194,22.8685,71700.0
2008-10-03 13:20:00,51.26,51.51,50.89,51.39,170400.0,22.8729,22.9845,22.7078,22.9309,170400.0
2008-10-03 13:25:00,51.4,51.6,51.08,51.48,209200.0,22.9354,23.0246,22.7926,22.9711,209200.0
2008-10-03 13:30:00,51.48,51.5,50.67,51.2,266400.0,22.9711,22.98,22.6097,22.8461,266400.0
2008-10-03 13:35:00,51.2,51.24,50.65,50.96,157800.0,22.8461,22.864,22.6007,22.7391,157800.0
2008-10-03 13:40:00,50.98,51.09,50.66,50.84,127700.0,22.748,22.7971,22.6052,22.6855,127700.0
2008-10-03 13:45:00,50.81,51.14,50.69,51.04,187300.0,22.6721,22.8194,22.6186,22.7748,187300.0
2008-10-03 13:50:00,51.04,51.48,50.87,50.92,192600.0,22.7748,22.9711,22.6989,22.7212,192600.0
2008-10-03 13:55:00,50.94,51.12,50.81,50.92,82300.0,22.7301,22.8104,22.6721,22.7212,82300.0
2008-10-03 14:00:00,50.94,50.98,50.43,50.8,88000.0,22.7301,22.748,22.5026,22.6677,88000.0
2008-10-03 14:05:00,50.74,51.04,50.53,51.04,86300.0,22.6409,22.7748,22.5472,22.7748,86300.0
2008-10-03 14:10:00,51.04,51.37,51.0,51.3,93200.0,22.7748,22.922,22.7569,22.8908,93200.0
2008-10-03 14:15:00,51.3,51.39,51.2,51.23,93300.0,22.8908,22.9309,22.8461,22.8595,93300.0
2008-10-03 14:20:00,51.22,51.25,50.99,51.13,136700.0,22.8551,22.8685,22.7524,22.8149,136700.0
2008-10-03 14:25:00,51.14,51.17,50.62,50.95,164300.0,22.8194,22.8328,22.5873,22.7346,164300.0
2008-10-03 14:30:00,50.96,51.17,50.92,50.96,151300.0,22.7391,22.8328,22.7212,22.7391,151300.0
2008-10-03 14:35:00,50.98,51.12,50.94,51.02,137500.0,22.748,22.8104,22.7301,22.7658,137500.0
2008-10-03 14:40:00,51.02,51.08,50.82,50.87,131800.0,22.7658,22.7926,22.6766,22.6989,131800.0
2008-10-03 14:45:00,50.87,50.91,50.63,50.87,153300.0,22.6989,22.7167,22.5918,22.6989,153300.0
2008-10-03 14:50:00,50.85,50.91,50.66,50.7,113200.0,22.69,22.7167,22.6052,22.623,113200.0
2008-10-03 14:55:00,50.7,50.89,50.56,50.75,159900.0,22.623,22.7078,22.5606,22.6453,159900.0
2008-10-03 15:00:00,50.76,50.84,50.61,50.61,206100.0,22.6498,22.6855,22.5829,22.5829,206100.0
2008-10-03 15:05:00,50.62,50.73,50.53,50.57,193900.0,22.5873,22.6364,22.5472,22.565,193900.0
2008-10-03 15:10:00,50.57,50.59,50.53,50.55,113800.0,22.565,22.574,22.5472,22.5561,113800.0
2008-10-03 15:15:00,50.55,50.57,50.43,50.46,131600.0,22.5561,22.565,22.5026,22.5159,131600.0
2008-10-03 15:20:00,50.47,50.48,50.4,50.43,109000.0,22.5204,22.5249,22.4892,22.5026,109000.0
2008-10-03 15:25:00,50.42,50.42,50.25,50.31,168900.0,22.4981,22.4981,22.4222,22.449,168900.0
2008-10-03 15:30:00,50.32,50.59,50.3,50.54,212200.0,22.4535,22.574,22.4446,22.5516,212200.0
2008-10-03 15:35:00,50.54,50.56,50.29,50.34,177700.0,22.5516,22.5606,22.4401,22.4624,177700.0
2008-10-03 15:40:00,50.33,50.33,50.01,50.02,168300.0,22.4579,22.4579,22.3152,22.3196,168300.0
2008-10-03 15:45:00,50.01,50.06,49.55,49.66,276700.0,22.3152,22.3375,22.1099,22.159,276700.0
2008-10-03 15:50:00,49.68,49.98,49.45,49.74,329300.0,22.1679,22.3018,22.0653,22.1947,329300.0
2008-10-03 15:55:00,49.74,50.0,49.62,49.82,342300.0,22.1947,22.3107,22.1411,22.2304,342300.0
2008-10-06 09:30:00,48.44,49.44,48.44,49.01,595200.0,21.6146,22.0608,21.6146,21.8689,595200.0
2008-10-06 09:35:00,49.0,49.5,48.9,49.3,357000.0,21.8645,22.0876,21.8199,21.9983,357000.0
2008-10-06 09:40:00,49.32,49.5,48.92,48.95,215100.0,22.0073,22.0876,21.8288,21.8422,215100.0
2008-10-06 09:45:00,48.96,49.11,48.51,48.95,465200.0,21.8466,21.9136,21.6458,21.8422,465200.0
2008-10-06 09:50:00,48.97,49.11,48.91,48.96,126800.0,21.8511,21.9136,21.8243,21.8466,126800.0
2008-10-06 09:55:00,48.96,48.98,48.56,48.67,211500.0,21.8466,21.8556,21.6681,21.7172,211500.0
2008-10-06 10:00:00,48.67,48.84,48.4,48.54,192200.0,21.7172,21.7931,21.5967,21.6592,192200.0
2008-10-06 10:05:00,48.54,48.73,48.38,48.43,168600.0,21.6592,21.744,21.5878,21.6101,168600.0
2008-10-06 10:10:00,48.42,48.48,47.78,47.82,294500.0,21.6057,21.6324,21.3201,21.3379,294500.0
2008-10-06 10:15:00,47.79,48.11,46.0,46.35,826500.0,21.3246,21.4673,20.5258,20.682,826500.0
2008-10-06 10:20:00,46.44,46.76,45.5,45.96,1238000.0,20.7222,20.865,20.3027,20.508,1238000.0
2008-10-06 10:25:00,45.94,46.05,44.58,44.93,935900.0,20.4991,20.5481,19.8922,20.0484,935900.0
2008-10-06 10:30:00,44.97,45.6,44.8,45.1,416200.0,20.0662,20.3473,19.9904,20.1242,416200.0
2008-10-06 10:35:00,45.1,45.45,44.9,45.1,415100.0,20.1242,20.2804,20.035,20.1242,415100.0
2008-10-06 10:40:00,45.09,45.3,45.07,45.21,359400.0,20.1198,20.2135,20.1109,20.1733,359400.0
2008-10-06 10:45:00,45.22,45.81,45.01,45.27,427200.0,20.1778,20.4411,20.0841,20.2001,427200.0
2008-10-06 10:50:00,45.29,45.69,45.2,45.37,304800.0,20.209,20.3875,20.1689,20.2447,304800.0
2008-10-06 10:55:00,45.38,45.91,45.33,45.89,329200.0,20.2492,20.4857,20.2269,20.4768,329200.0
2008-10-06 11:00:00,45.9,46.35,45.63,46.2,259200.0,20.4812,20.682,20.3607,20.6151,259200.0
2008-10-06 11:05:00,46.23,46.9,46.11,46.9,259700.0,20.6285,20.9274,20.5749,20.9274,259700.0
2008-10-06 11:10:00,46.93,48.3,46.91,47.71,600000.0,20.9408,21.5521,20.9319,21.2889,600000.0
2008-10-06 11:15:00,47.69,48.63,47.65,48.48,441300.0,21.2799,21.6994,21.2621,21.6324,441300.0
2008-10-06 11:20:00,48.48,48.62,48.03,48.3,407200.0,21.6324,21.6949,21.4316,21.5521,407200.0
2008-10-06 11:25:00,48.3,48.4,48.11,48.27,224400.0,21.5521,21.5967,21.4673,21.5387,224400.0
2008-10-06 11:30:00,48.25,48.31,47.46,47.52,421000.0,21.5298,21.5566,21.1773,21.2041,421000.0
2008-10-06 11:35:00,47.51,47.63,46.97,47.0,270800.0,21.1996,21.2532,20.9587,20.972,270800.0
2008-10-06 11:40:00,47.0,47.49,46.98,47.37,169500.0,20.972,21.1907,20.9631,21.1371,169500.0
2008-10-06 11:45:00,47.37,47.66,46.88,46.96,157900.0,21.1371,21.2665,20.9185,20.9542,157900.0
2008-10-06 11:50:00,46.93,47.05,46.67,46.69,138700.0,20.9408,20.9944,20.8248,20.8337,138700.0
2008-10-06 11:55:00,46.69,46.78,46.52,46.7,171000.0,20.8337,20.8739,20.7579,20.8382,171000.0
2008-10-06 12:00:00,46.7,47.0,46.67,46.81,203500.0,20.8382,20.972,20.8248,20.8873,203500.0
2008-10-06 12:05:00,46.82,46.93,46.66,46.76,50400.0,20.8917,20.9408,20.8203,20.865,50400.0
2008-10-06 12:10:00,46.73,46.79,46.54,46.67,72200.0,20.8516,20.8783,20.7668,20.8248,72200.0
2008-10-06 12:15:00,46.66,46.8,46.53,46.8,79500.0,20.8203,20.8828,20.7623,20.8828,79500.0
2008-10-06 12:20:00,46.81,46.81,46.52,46.65,65800.0,20.8873,20.8873,20.7579,20.8159,65800.0
2008-10-06 12:25:00,46.67,46.7,46.32,46.33,87200.0,20.8248,20.8382,20.6686,20.6731,87200.0
2008-10-06 12:30:00,46.35,46.38,46.04,46.21,105400.0,20.682,20.6954,20.5437,20.6195,105400.0
2008-10-06 12:35:00,46.23,46.31,45.96,45.96,161600.0,20.6285,20.6642,20.508,20.508,161600.0
2008-10-06 12:40:00,45.98,46.29,45.8,46.28,94300.0,20.5169,20.6552,20.4366,20.6508,94300.0
2008-10-06 12:45:00,46.27,46.29,45.93,46.03,135200.0,20.6463,20.6552,20.4946,20.5392,135200.0
2008-10-06 12:50:00,46.03,46.32,46.0,46.29,139100.0,20.5392,20.6686,20.5258,20.6552,139100.0
2008-10-06 12:55:00,46.29,46.42,46.25,46.31,130000.0,20.6552,20.7132,20.6374,20.6642,130000.0
2008-10-06 13:00:00,46.3,46.32,46.0,46.15,125000.0,20.6597,20.6686,20.5258,20.5928,125000.0
2008-10-06 13:05:00,46.15,46.29,46.09,46.13,143100.0,20.5928,20.6552,20.566,20.5838,143100.0
2008-10-06 13:10:00,46.13,46.35,46.1,46.2,90700.0,20.5838,20.682,20.5705,20.6151,90700.0
2008-10-06 13:15:00,46.18,46.42,46.17,46.36,182200.0,20.6062,20.7132,20.6017,20.6865,182200.0
2008-10-06 13:20:00,46.36,46.85,46.35,46.58,275600.0,20.6865,20.9051,20.682,20.7846,275600.0
2008-10-06 13:25:00,46.58,46.66,46.58,46.58,100900.0,20.7846,20.8203,20.7846,20.7846,100900.0
2008-10-06 13:30:00,46.59,46.65,46.43,46.49,167500.0,20.7891,20.8159,20.7177,20.7445,167500.0
2008-10-06 13:35:00,46.49,46.6,46.36,46.42,97500.0,20.7445,20.7936,20.6865,20.7132,97500.0
2008-10-06 13:40:00,46.43,46.75,46.4,46.57,135100.0,20.7177,20.8605,20.7043,20.7802,135100.0
2008-10-06 13:45:00,46.59,46.6,46.14,46.22,224700.0,20.7891,20.7936,20.5883,20.624,224700.0
2008-10-06 13:50:00,46.24,46.3,45.99,46.08,307100.0,20.6329,20.6597,20.5214,20.5615,307100.0
2008-10-06 13:55:00,46.08,46.2,46.04,46.1,140800.0,20.5615,20.6151,20.5437,20.5705,140800.0
2008-10-06 14:00:00,46.1,46.14,45.82,46.01,131400.0,20.5705,20.5883,20.4455,20.5303,131400.0
2008-10-06 14:05:00,46.0,46.19,45.85,45.88,172600.0,20.5258,20.6106,20.4589,20.4723,172600.0
2008-10-06 14:10:00,45.9,46.19,45.9,45.96,185100.0,20.4812,20.6106,20.4812,20.508,185100.0
2008-10-06 14:15:00,45.96,46.0,45.42,45.43,226900.0,20.508,20.5258,20.267,20.2715,226900.0
2008-10-06 14:20:00,45.43,45.8,45.19,45.35,303600.0,20.2715,20.4366,20.1644,20.2358,303600.0
2008-10-06 14:25:00,45.36,45.54,45.19,45.42,224900.0,20.2403,20.3206,20.1644,20.267,224900.0
2008-10-06 14:30:00,45.41,45.55,45.26,45.32,245900.0,20.2626,20.325,20.1956,20.2224,245900.0
2008-10-06 14:35:00,45.3,45.89,45.14,45.46,283900.0,20.2135,20.4768,20.1421,20.2849,283900.0
2008-10-06 14:40:00,45.49,45.62,45.16,45.42,301200.0,20.2983,20.3563,20.151,20.267,301200.0
2008-10-06 14:45:00,45.42,45.55,45.06,45.3,230100.0,20.267,20.325,20.1064,20.2135,230100.0
2008-10-06 14:50:00,45.3,45.37,45.09,45.12,278000.0,20.2135,20.2447,20.1198,20.1332,278000.0
2008-10-06 14:55:00,45.12,45.17,44.55,44.55,481600.0,20.1332,20.1555,19.8788,19.8788,481600.0
2008-10-06 15:00:00,44.55,44.73,44.0,44.73,486900.0,19.8788,19.9591,19.6334,19.9591,486900.0
2008-10-06 15:05:00,44.72,44.88,44.23,44.39,440000.0,19.9547,20.0261,19.736,19.8074,440000.0
2008-10-06 15:10:00,44.37,44.91,44.33,44.85,369300.0,19.7985,20.0395,19.7807,20.0127,369300.0
2008-10-06 15:15:00,44.84,45.36,44.79,45.23,461200.0,20.0082,20.2403,19.9859,20.1822,461200.0
2008-10-06 15:20:00,45.23,45.65,45.14,45.52,517600.0,20.1822,20.3697,20.1421,20.3117,517600.0
2008-10-06 15:25:00,45.51,46.41,45.4,46.19,419800.0,20.3072,20.7088,20.2581,20.6106,419800.0
2008-10-06 15:30:00,46.18,46.68,45.87,45.98,413000.0,20.6062,20.8293,20.4678,20.5169,413000.0
2008-10-06 15:35:00,45.99,46.01,45.5,45.5,405400.0,20.5214,20.5303,20.3027,20.3027,405400.0
2008-10-06 15:40:00,45.51,45.94,45.04,45.89,444100.0,20.3072,20.4991,20.0975,20.4768,444100.0
2008-10-06 15:45:00,45.9,46.0,45.5,45.62,492500.0,20.4812,20.5258,20.3027,20.3563,492500.0
2008-10-06 15:50:00,45.6,46.52,45.5,46.5,795500.0,20.3473,20.7579,20.3027,20.7489,795500.0
2008-10-06 15:55:00,46.5,46.64,46.01,46.59,706700.0,20.7489,20.8114,20.5303,20.7891,706700.0
2008-10-07 09:30:00,47.63,47.8,46.71,46.8,351700.0,21.2532,21.329,20.8426,20.8828,351700.0
2008-10-07 09:35:00,46.78,46.95,46.25,46.47,245400.0,20.8739,20.9497,20.6374,20.7356,245400.0
2008-10-07 09:40:00,46.45,47.03,46.4,46.75,270100.0,20.7266,20.9854,20.7043,20.8605,270100.0
2008-10-07 09:45:00,46.76,46.95,46.22,46.81,251200.0,20.865,20.9497,20.624,20.8873,251200.0
2008-10-07 09:50:00,46.83,47.23,46.61,46.92,278600.0,20.8962,21.0747,20.798,20.9364,278600.0
2008-10-07 09:55:00,46.92,47.08,46.29,46.34,297200.0,20.9364,21.0077,20.6552,20.6775,297200.0
2008-10-07 10:00:00,46.33,46.5,45.83,46.21,190500.0,20.6731,20.7489,20.45,20.6195,190500.0
2008-10-07 10:05:00,46.26,46.42,46.02,46.1,168900.0,20.6418,20.7132,20.5348,20.5705,168900.0
2008-10-07 10:10:00,46.08,46.36,45.74,45.97,208600.0,20.5615,20.6865,20.4098,20.5124,208600.0
2008-10-07 10:15:00,45.95,46.01,45.54,45.61,161700.0,20.5035,20.5303,20.3206,20.3518,161700.0
2008-10-07 10:20:00,45.62,45.67,45.46,45.5,240900.0,20.3563,20.3786,20.2849,20.3027,240900.0
2008-10-07 10:25:00,45.5,45.65,45.49,45.54,218600.0,20.3027,20.3697,20.2983,20.3206,218600.0
2008-10-07 10:30:00,45.55,45.68,45.31,45.49,385000.0,20.325,20.383,20.2179,20.2983,385000.0
2008-10-07 10:35:00,45.5,46.0,45.45,45.63,336100.0,20.3027,20.5258,20.2804,20.3607,336100.0
2008-10-07 10:40:00,45.64,45.69,45.52,45.57,86700.0,20.3652,20.3875,20.3117,20.334,86700.0
2008-10-07 10:45:00,45.58,45.67,45.5,45.52,79200.0,20.3384,20.3786,20.3027,20.3117,79200.0
2008-10-07 10:50:00,45.52,45.64,45.5,45.55,101400.0,20.3117,20.3652,20.3027,20.325,101400.0
2008-10-07 10:55:00,45.54,45.74,45.52,45.7,113000.0,20.3206,20.4098,20.3117,20.392,113000.0
2008-10-07 11:00:00,45.68,45.78,45.51,45.54,103500.0,20.383,20.4277,20.3072,20.3206,103500.0
2008-10-07 11:05:00,45.54,45.58,45.23,45.31,364800.0,20.3206,20.3384,20.1822,20.2179,364800.0
2008-10-07 11:10:00,45.32,45.72,45.27,45.64,174300.0,20.2224,20.4009,20.2001,20.3652,174300.0
2008-10-07 11:15:00,45.61,45.74,45.52,45.68,96400.0,20.3518,20.4098,20.3117,20.383,96400.0
2008-10-07 11:20:00,45.72,45.73,45.48,45.62,80100.0,20.4009,20.4054,20.2938,20.3563,80100.0
2008-10-07 11:25:00,45.62,45.68,45.47,45.59,130400.0,20.3563,20.383,20.2893,20.3429,130400.0
2008-10-07 11:30:00,45.6,45.91,45.58,45.84,100400.0,20.3473,20.4857,20.3384,20.4544,100400.0
2008-10-07 11:35:00,45.84,46.3,45.83,46.27,158600.0,20.4544,20.6597,20.45,20.6463,158600.0
2008-10-07 11:40:00,46.28,46.63,46.27,46.63,157500.0,20.6508,20.8069,20.6463,20.8069,157500.0
2008-10-07 11:45:00,46.64,47.1,46.59,47.07,106100.0,20.8114,21.0167,20.7891,21.0033,106100.0
2008-10-07 11:50:00,47.07,47.15,46.86,47.02,199900.0,21.0033,21.039,20.9096,20.981,199900.0
2008-10-07 11:55:00,47.01,47.07,46.57,46.63,168300.0,20.9765,21.0033,20.7802,20.8069,168300.0
2008-10-07 12:00:00,46.64,46.64,45.86,45.97,118000.0,20.8114,20.8114,20.4634,20.5124,118000.0
2008-10-07 12:05:00,45.93,46.07,45.84,45.9,148500.0,20.4946,20.5571,20.4544,20.4812,148500.0
2008-10-07 12:10:00,45.9,46.0,45.84,45.97,82800.0,20.4812,20.5258,20.4544,20.5124,82800.0
2008-10-07 12:15:00,45.97,46.0,45.86,45.96,206400.0,20.5124,20.5258,20.4634,20.508,206400.0
2008-10-07 12:20:00,45.97,46.14,45.88,45.91,199900.0,20.5124,20.5883,20.4723,20.4857,199900.0
2008-10-07 12:25:00,45.91,45.92,45.51,45.63,115000.0,20.4857,20.4901,20.3072,20.3607,115000.0
2008-10-07 12:30:00,45.64,45.75,45.53,45.55,76900.0,20.3652,20.4143,20.3161,20.325,76900.0
2008-10-07 12:35:00,45.53,45.59,45.45,45.54,95200.0,20.3161,20.3429,20.2804,20.3206,95200.0
2008-10-07 12:40:00,45.55,45.57,45.42,45.47,150400.0,20.325,20.334,20.267,20.2893,150400.0
2008-10-07 12:45:00,45.47,45.53,45.25,45.29,156500.0,20.2893,20.3161,20.1912,20.209,156500.0
2008-10-07 12:50:00,45.31,45.43,45.25,45.34,136600.0,20.2179,20.2715,20.1912,20.2313,136600.0
2008-10-07 12:55:00,45.31,45.39,45.28,45.37,61800.0,20.2179,20.2536,20.2046,20.2447,61800.0
2008-10-07 13:00:00,45.35,45.51,45.35,45.49,55300.0,20.2358,20.3072,20.2358,20.2983,55300.0
2008-10-07 13:05:00,45.49,45.69,45.37,45.66,67500.0,20.2983,20.3875,20.2447,20.3741,67500.0
2008-10-07 13:10:00,45.68,45.91,45.62,45.78,65200.0,20.383,20.4857,20.3563,20.4277,65200.0
2008-10-07 13:15:00,45.77,45.77,45.41,45.57,82100.0,20.4232,20.4232,20.2626,20.334,82100.0
2008-10-07 13:20:00,45.57,45.67,45.28,45.41,70000.0,20.334,20.3786,20.2046,20.2626,70000.0
2008-10-07 13:25:00,45.39,45.4,45.22,45.25,104600.0,20.2536,20.2581,20.1778,20.1912,104600.0
2008-10-07 13:30:00,45.26,45.3,45.23,45.26,96500.0,20.1956,20.2135,20.1822,20.1956,96500.0
2008-10-07 13:35:00,45.25,45.49,45.22,45.41,86600.0,20.1912,20.2983,20.1778,20.2626,86600.0
2008-10-07 13:40:00,45.42,45.44,45.25,45.28,86200.0,20.267,20.276,20.1912,20.2046,86200.0
2008-10-07 13:45:00,45.28,45.29,45.2,45.2,183300.0,20.2046,20.209,20.1689,20.1689,183300.0
2008-10-07 13:50:00,45.2,45.37,45.13,45.32,335700.0,20.1689,20.2447,20.1376,20.2224,335700.0
2008-10-07 13:55:00,45.32,45.43,45.16,45.24,221200.0,20.2224,20.2715,20.151,20.1867,221200.0
2008-10-07 14:00:00,45.24,45.49,45.21,45.36,120800.0,20.1867,20.2983,20.1733,20.2403,120800.0
2008-10-07 14:05:00,45.36,45.47,45.22,45.42,70800.0,20.2403,20.2893,20.1778,20.267,70800.0
2008-10-07 14:10:00,45.44,45.66,45.12,45.61,117500.0,20.276,20.3741,20.1332,20.3518,117500.0
2008-10-07 14:15:00,45.53,45.9,45.1,45.75,158200.0,20.3161,20.4812,20.1242,20.4143,158200.0
2008-10-07 14:20:00,45.75,46.0,45.71,45.74,96100.0,20.4143,20.5258,20.3964,20.4098,96100.0
2008-10-07 14:25:00,45.77,45.98,45.56,45.93,83300.0,20.4232,20.5169,20.3295,20.4946,83300.0
2008-10-07 14:30:00,45.94,46.36,45.89,45.99,77700.0,20.4991,20.6865,20.4768,20.5214,77700.0
2008-10-07 14:35:00,45.99,46.35,45.9,46.14,74100.0,20.5214,20.682,20.4812,20.5883,74100.0
2008-10-07 14:40:00,46.14,46.23,45.64,45.71,104100.0,20.5883,20.6285,20.3652,20.3964,104100.0
2008-10-07 14:45:00,45.7,45.99,45.59,45.89,65800.0,20.392,20.5214,20.3429,20.4768,65800.0
2008-10-07 14:50:00,45.89,45.93,45.54,45.56,88800.0,20.4768,20.4946,20.3206,20.3295,88800.0
2008-10-07 14:55:00,45.56,45.57,45.27,45.41,108200.0,20.3295,20.334,20.2001,20.2626,108200.0
2008-10-07 15:00:00,45.41,45.41,45.21,45.26,178000.0,20.2626,20.2626,20.1733,20.1956,178000.0
2008-10-07 15:05:00,45.26,45.4,45.05,45.25,131000.0,20.1956,20.2581,20.1019,20.1912,131000.0
2008-10-07 15:10:00,45.26,45.45,45.16,45.34,94500.0,20.1956,20.2804,20.151,20.2313,94500.0
2008-10-07 15:15:00,45.3,45.32,44.78,44.96,168000.0,20.2135,20.2224,19.9815,20.0618,168000.0
2008-10-07 15:20:00,44.96,45.06,44.55,44.55,211300.0,20.0618,20.1064,19.8788,19.8788,211300.0
2008-10-07 15:25:00,44.57,44.99,44.55,44.95,137300.0,19.8877,20.0752,19.8788,20.0573,137300.0
2008-10-07 15:30:00,44.94,45.18,44.78,44.79,163800.0,20.0528,20.1599,19.9815,19.9859,163800.0
2008-10-07 15:35:00,44.78,44.94,44.69,44.71,172000.0,19.9815,20.0528,19.9413,19.9502,172000.0
2008-10-07 15:40:00,44.7,44.87,44.6,44.64,180700.0,19.9458,20.0216,19.9011,19.919,180700.0
2008-10-07 15:45:00,44.63,44.75,44.43,44.57,246600.0,19.9145,19.9681,19.8253,19.8877,246600.0
2008-10-07 15:50:00,44.57,44.71,44.26,44.43,307200.0,19.8877,19.9502,19.7494,19.8253,307200.0
2008-10-07 15:55:00,44.53,44.67,43.72,43.84,628800.0,19.8699,19.9324,19.5085,19.562,628800.0
2008-10-08 09:30:00,41.95,43.5,41.37,43.26,725900.0,18.7187,19.4103,18.4599,19.3032,725900.0
2008-10-08 09:35:00,43.27,43.82,43.0,43.78,396200.0,19.3077,19.5531,19.1872,19.5352,396200.0
2008-10-08 09:40:00,43.72,44.22,43.56,44.06,357500.0,19.5085,19.7316,19.4371,19.6602,357500.0
2008-10-08 09:45:00,44.06,44.12,42.89,43.16,558900.0,19.6602,19.687,19.1381,19.2586,558900.0
2008-10-08 09:50:00,43.17,43.55,42.8,43.09,339600.0,19.263,19.4326,19.0979,19.2274,339600.0
2008-10-08 09:55:00,43.16,43.48,43.1,43.28,242100.0,19.2586,19.4014,19.2318,19.3121,242100.0
2008-10-08 10:00:00,43.31,43.78,43.29,43.76,301400.0,19.3255,19.5352,19.3166,19.5263,301400.0
2008-10-08 10:05:00,43.7,43.98,43.39,43.84,298800.0,19.4995,19.6245,19.3612,19.562,298800.0
2008-10-08 10:10:00,43.83,44.18,43.8,44.02,267700.0,19.5575,19.7137,19.5442,19.6423,267700.0
2008-10-08 10:15:00,44.01,44.06,43.66,43.87,219900.0,19.6379,19.6602,19.4817,19.5754,219900.0
2008-10-08 10:20:00,43.87,43.9,43.56,43.59,235200.0,19.5754,19.5888,19.4371,19.4505,235200.0
2008-10-08 10:25:00,43.57,43.65,43.4,43.63,222900.0,19.4415,19.4772,19.3657,19.4683,222900.0
2008-10-08 10:30:00,43.6,43.94,43.47,43.76,166000.0,19.4549,19.6066,19.3969,19.5263,166000.0
2008-10-08 10:35:00,43.78,43.9,43.43,43.54,188000.0,19.5352,19.5888,19.3791,19.4281,188000.0
2008-10-08 10:40:00,43.53,43.76,43.09,43.1,139600.0,19.4237,19.5263,19.2274,19.2318,139600.0
2008-10-08 10:45:00,43.09,43.25,42.32,42.47,306800.0,19.2274,19.2987,18.8838,18.9507,306800.0
2008-10-08 10:50:00,42.48,42.93,42.45,42.91,195100.0,18.9552,19.156,18.9418,19.147,195100.0
2008-10-08 10:55:00,42.91,43.38,42.83,43.08,298400.0,19.147,19.3568,19.1113,19.2229,298400.0
2008-10-08 11:00:00,43.08,43.25,42.92,43.08,287800.0,19.2229,19.2987,19.1515,19.2229,287800.0
2008-10-08 11:05:00,43.08,43.18,42.68,42.97,127600.0,19.2229,19.2675,19.0444,19.1738,127600.0
2008-10-08 11:10:00,42.95,43.25,42.91,43.11,115900.0,19.1649,19.2987,19.147,19.2363,115900.0
2008-10-08 11:15:00,43.14,43.41,43.05,43.4,205100.0,19.2497,19.3701,19.2095,19.3657,205100.0
2008-10-08 11:20:00,43.4,43.75,43.32,43.52,136400.0,19.3657,19.5219,19.33,19.4192,136400.0
2008-10-08 11:25:00,43.51,43.69,43.34,43.34,115700.0,19.4148,19.4951,19.3389,19.3389,115700.0
2008-10-08 11:30:00,43.32,43.36,42.73,42.9,161500.0,19.33,19.3478,19.0667,19.1426,161500.0
2008-10-08 11:35:00,42.9,42.98,42.5,42.66,194900.0,19.1426,19.1783,18.9641,19.0355,194900.0
2008-10-08 11:40:00,42.67,42.8,42.48,42.6,146400.0,19.0399,19.0979,18.9552,19.0087,146400.0
2008-10-08 11:45:00,42.57,42.82,42.54,42.79,121300.0,18.9953,19.1069,18.9819,19.0935,121300.0
2008-10-08 11:50:00,42.79,42.83,42.65,42.8,72200.0,19.0935,19.1113,19.031,19.0979,72200.0
2008-10-08 11:55:00,42.79,43.13,42.51,43.06,140600.0,19.0935,19.2452,18.9685,19.214,140600.0
2008-10-08 12:00:00,43.06,43.12,42.85,42.91,97200.0,19.214,19.2407,19.1203,19.147,97200.0
2008-10-08 12:05:00,42.92,43.05,42.78,42.85,143900.0,19.1515,19.2095,19.089,19.1203,143900.0
2008-10-08 12:10:00,42.85,42.89,42.75,42.84,121000.0,19.1203,19.1381,19.0756,19.1158,121000.0
2008-10-08 12:15:00,42.84,43.24,42.76,43.18,102200.0,19.1158,19.2943,19.0801,19.2675,102200.0
2008-10-08 12:20:00,43.18,43.5,42.99,43.02,119700.0,19.2675,19.4103,19.1827,19.1961,119700.0
2008-10-08 12:25:00,43.02,43.2,42.99,43.13,110300.0,19.1961,19.2764,19.1827,19.2452,110300.0
2008-10-08 12:30:00,43.12,43.13,42.92,42.94,75100.0,19.2407,19.2452,19.1515,19.1604,75100.0
2008-10-08 12:35:00,42.93,43.08,42.8,42.81,147600.0,19.156,19.2229,19.0979,19.1024,147600.0
2008-10-08 12:40:00,42.81,42.95,42.81,42.89,146900.0,19.1024,19.1649,19.1024,19.1381,146900.0
2008-10-08 12:45:00,42.91,42.95,42.7,42.83,155900.0,19.147,19.1649,19.0533,19.1113,155900.0
2008-10-08 12:50:00,42.83,42.94,42.75,42.76,151200.0,19.1113,19.1604,19.0756,19.0801,151200.0
2008-10-08 12:55:00,42.76,42.76,42.39,42.63,266300.0,19.0801,19.0801,18.915,19.0221,266300.0
2008-10-08 13:00:00,42.64,43.1,42.62,43.1,214800.0,19.0266,19.2318,19.0176,19.2318,214800.0
2008-10-08 13:05:00,43.1,43.17,43.02,43.14,159200.0,19.2318,19.263,19.1961,19.2497,159200.0
2008-10-08 13:10:00,43.13,43.34,43.06,43.2,145100.0,19.2452,19.3389,19.214,19.2764,145100.0
2008-10-08 13:15:00,43.21,43.33,43.12,43.24,156000.0,19.2809,19.3344,19.2407,19.2943,156000.0
2008-10-08 13:20:00,43.23,43.55,43.23,43.54,131100.0,19.2898,19.4326,19.2898,19.4281,131100.0
2008-10-08 13:25:00,43.53,43.54,43.15,43.45,217000.0,19.4237,19.4281,19.2541,19.388,217000.0
2008-10-08 13:30:00,43.45,43.69,43.39,43.64,135000.0,19.388,19.4951,19.3612,19.4728,135000.0
2008-10-08 13:35:00,43.64,43.75,43.62,43.67,121100.0,19.4728,19.5219,19.4638,19.4862,121100.0
2008-10-08 13:40:00,43.65,43.91,43.54,43.87,110300.0,19.4772,19.5932,19.4281,19.5754,110300.0
2008-10-08 13:45:00,43.9,43.95,43.76,43.87,106600.0,19.5888,19.6111,19.5263,19.5754,106600.0
2008-10-08 13:50:00,43.87,44.16,43.83,44.11,122800.0,19.5754,19.7048,19.5575,19.6825,122800.0
2008-10-08 13:55:00,44.11,44.26,44.06,44.13,93000.0,19.6825,19.7494,19.6602,19.6914,93000.0
2008-10-08 14:00:00,44.13,44.18,43.7,44.18,136300.0,19.6914,19.7137,19.4995,19.7137,136300.0
2008-10-08 14:05:00,44.18,44.2,43.84,43.85,113800.0,19.7137,19.7226,19.562,19.5665,113800.0
2008-10-08 14:10:00,43.85,43.85,43.5,43.54,116100.0,19.5665,19.5665,19.4103,19.4281,116100.0
2008-10-08 14:15:00,43.55,43.69,43.5,43.69,93900.0,19.4326,19.4951,19.4103,19.4951,93900.0
2008-10-08 14:20:00,43.68,44.1,43.68,43.93,159500.0,19.4906,19.678,19.4906,19.6022,159500.0
2008-10-08 14:25:00,43.93,44.18,43.67,43.73,131800.0,19.6022,19.7137,19.4862,19.5129,131800.0
2008-10-08 14:30:00,43.72,43.85,43.43,43.5,112100.0,19.5085,19.5665,19.3791,19.4103,112100.0
2008-10-08 14:35:00,43.5,43.68,43.38,43.54,151500.0,19.4103,19.4906,19.3568,19.4281,151500.0
2008-10-08 14:40:00,43.54,43.61,43.39,43.48,122200.0,19.4281,19.4594,19.3612,19.4014,122200.0
2008-10-08 14:45:00,43.47,43.56,43.44,43.52,73800.0,19.3969,19.4371,19.3835,19.4192,73800.0
2008-10-08 14:50:00,43.5,43.58,43.36,43.53,110900.0,19.4103,19.446,19.3478,19.4237,110900.0
2008-10-08 14:55:00,43.53,44.0,43.53,43.95,129900.0,19.4237,19.6334,19.4237,19.6111,129900.0
2008-10-08 15:00:00,43.92,44.27,43.9,44.06,215800.0,19.5977,19.7539,19.5888,19.6602,215800.0
2008-10-08 15:05:00,44.06,44.27,43.99,44.22,175100.0,19.6602,19.7539,19.6289,19.7316,175100.0
2008-10-08 15:10:00,44.22,44.35,44.0,44.0,153300.0,19.7316,19.7896,19.6334,19.6334,153300.0
2008-10-08 15:15:00,44.0,44.64,44.0,44.64,165100.0,19.6334,19.919,19.6334,19.919,165100.0
2008-10-08 15:20:00,44.68,44.89,44.49,44.86,256000.0,19.9368,20.0305,19.8521,20.0172,256000.0
2008-10-08 15:25:00,44.89,45.27,44.83,45.09,227400.0,20.0305,20.2001,20.0038,20.1198,227400.0
2008-10-08 15:30:00,45.09,45.25,44.92,45.17,211200.0,20.1198,20.1912,20.0439,20.1555,211200.0
2008-10-08 15:35:00,45.12,45.14,44.68,44.69,434200.0,20.1332,20.1421,19.9368,19.9413,434200.0
2008-10-08 15:40:00,44.7,44.98,44.52,44.88,283800.0,19.9458,20.0707,19.8654,20.0261,283800.0
2008-10-08 15:45:00,44.87,44.9,43.79,43.89,283400.0,20.0216,20.035,19.5397,19.5843,283400.0
2008-10-08 15:50:00,43.88,44.26,43.24,43.25,403000.0,19.5799,19.7494,19.2943,19.2987,403000.0
2008-10-08 15:55:00,43.28,43.7,42.59,42.6,1010800.0,19.3121,19.4995,19.0042,19.0087,1010800.0
2008-10-09 09:30:00,43.8,44.5,43.79,44.05,473800.0,19.5442,19.8565,19.5397,19.6557,473800.0
2008-10-09 09:35:00,44.05,44.12,43.79,43.94,268900.0,19.6557,19.687,19.5397,19.6066,268900.0
2008-10-09 09:40:00,43.94,44.98,43.92,44.96,203600.0,19.6066,20.0707,19.5977,20.0618,203600.0
2008-10-09 09:45:00,44.95,45.0,43.97,44.15,163100.0,20.0573,20.0796,19.62,19.7003,163100.0
2008-10-09 09:50:00,44.15,44.21,43.81,43.99,160700.0,19.7003,19.7271,19.5486,19.6289,160700.0
2008-10-09 09:55:00,43.98,44.05,43.41,43.53,162300.0,19.6245,19.6557,19.3701,19.4237,162300.0
2008-10-09 10:00:00,43.51,43.83,43.25,43.75,112400.0,19.4148,19.5575,19.2987,19.5219,112400.0
2008-10-09 10:05:00,43.74,43.86,43.48,43.69,104700.0,19.5174,19.5709,19.4014,19.4951,104700.0
2008-10-09 10:10:00,43.62,43.76,43.25,43.39,87900.0,19.4638,19.5263,19.2987,19.3612,87900.0
2008-10-09 10:15:00,43.41,43.54,43.25,43.44,102200.0,19.3701,19.4281,19.2987,19.3835,102200.0
2008-10-09 10:20:00,43.42,43.45,43.15,43.19,102900.0,19.3746,19.388,19.2541,19.272,102900.0
2008-10-09 10:25:00,43.18,43.29,43.06,43.22,106200.0,19.2675,19.3166,19.214,19.2854,106200.0
2008-10-09 10:30:00,43.22,43.35,43.07,43.28,120900.0,19.2854,19.3434,19.2184,19.3121,120900.0
2008-10-09 10:35:00,43.28,43.32,43.15,43.17,142500.0,19.3121,19.33,19.2541,19.263,142500.0
2008-10-09 10:40:00,43.17,43.26,42.5,42.62,228700.0,19.263,19.3032,18.9641,19.0176,228700.0
2008-10-09 10:45:00,42.61,42.73,42.2,42.67,220000.0,19.0132,19.0667,18.8302,19.0399,220000.0
2008-10-09 10:50:00,42.66,42.88,42.42,42.65,212900.0,19.0355,19.1336,18.9284,19.031,212900.0
2008-10-09 10:55:00,42.68,42.8,42.39,42.66,151600.0,19.0444,19.0979,18.915,19.0355,151600.0
2008-10-09 11:00:00,42.65,42.84,42.06,42.08,194400.0,19.031,19.1158,18.7678,18.7767,194400.0
2008-10-09 11:05:00,42.11,42.24,41.86,41.99,305700.0,18.7901,18.8481,18.6785,18.7365,305700.0
2008-10-09 11:10:00,42.03,42.39,41.84,42.34,202400.0,18.7544,18.915,18.6696,18.8927,202400.0
2008-10-09 11:15:00,42.34,42.77,42.33,42.56,123800.0,18.8927,19.0846,18.8882,18.9909,123800.0
2008-10-09 11:20:00,42.56,42.77,42.28,42.45,152400.0,18.9909,19.0846,18.8659,18.9418,152400.0
2008-10-09 11:25:00,42.42,42.48,42.11,42.46,156800.0,18.9284,18.9552,18.7901,18.9462,156800.0
2008-10-09 11:30:00,42.41,42.45,42.01,42.22,140800.0,18.9239,18.9418,18.7454,18.8391,140800.0
2008-10-09 11:35:00,42.21,42.95,42.19,42.71,160200.0,18.8347,19.1649,18.8258,19.0578,160200.0
2008-10-09 11:40:00,42.66,42.93,42.62,42.82,78000.0,19.0355,19.156,19.0176,19.1069,78000.0
2008-10-09 11:45:00,42.82,43.06,42.82,42.95,139900.0,19.1069,19.214,19.1069,19.1649,139900.0
2008-10-09 11:50:00,42.95,43.16,42.85,43.03,105000.0,19.1649,19.2586,19.1203,19.2006,105000.0
2008-10-09 11:55:00,43.02,43.09,42.84,42.94,66300.0,19.1961,19.2274,19.1158,19.1604,66300.0
2008-10-09 12:00:00,43.0,43.5,42.82,43.44,112400.0,19.1872,19.4103,19.1069,19.3835,112400.0
2008-10-09 12:05:00,43.39,43.5,42.97,42.99,97700.0,19.3612,19.4103,19.1738,19.1827,97700.0
2008-10-09 12:10:00,43.0,43.08,42.86,42.9,42400.0,19.1872,19.2229,19.1247,19.1426,42400.0
2008-10-09 12:15:00,42.89,43.2,42.76,43.07,134700.0,19.1381,19.2764,19.0801,19.2184,134700.0
2008-10-09 12:20:00,43.08,43.21,42.92,43.18,84200.0,19.2229,19.2809,19.1515,19.2675,84200.0
2008-10-09 12:25:00,43.17,43.19,42.87,43.03,94700.0,19.263,19.272,19.1292,19.2006,94700.0
2008-10-09 12:30:00,43.06,43.2,43.01,43.06,31500.0,19.214,19.2764,19.1917,19.214,31500.0
2008-10-09 12:35:00,43.05,43.14,43.0,43.02,62200.0,19.2095,19.2497,19.1872,19.1961,62200.0
2008-10-09 12:40:00,43.01,43.14,42.78,43.0,123800.0,19.1917,19.2497,19.089,19.1872,123800.0
2008-10-09 12:45:00,43.0,43.02,42.9,42.97,88800.0,19.1872,19.1961,19.1426,19.1738,88800.0
2008-10-09 12:50:00,42.94,43.01,42.69,42.75,120400.0,19.1604,19.1917,19.0489,19.0756,120400.0
2008-10-09 12:55:00,42.75,42.83,42.59,42.65,102200.0,19.0756,19.1113,19.0042,19.031,102200.0
2008-10-09 13:00:00,42.7,42.83,42.51,42.52,67000.0,19.0533,19.1113,18.9685,18.973,67000.0
2008-10-09 13:05:00,42.52,42.63,42.3,42.43,223300.0,18.973,19.0221,18.8748,18.9329,223300.0
2008-10-09 13:10:00,42.43,42.92,42.43,42.85,126700.0,18.9329,19.1515,18.9329,19.1203,126700.0
2008-10-09 13:15:00,42.87,43.04,42.74,42.87,118100.0,19.1292,19.205,19.0712,19.1292,118100.0
2008-10-09 13:20:00,42.86,42.87,42.7,42.73,72400.0,19.1247,19.1292,19.0533,19.0667,72400.0
2008-10-09 13:25:00,42.72,43.16,42.54,42.8,173800.0,19.0623,19.2586,18.9819,19.0979,173800.0
2008-10-09 13:30:00,42.81,42.94,42.64,42.77,138300.0,19.1024,19.1604,19.0266,19.0846,138300.0
2008-10-09 13:35:00,42.76,42.85,42.44,42.58,102000.0,19.0801,19.1203,18.9373,18.9998,102000.0
2008-10-09 13:40:00,42.56,42.65,42.5,42.53,79200.0,18.9909,19.031,18.9641,18.9775,79200.0
2008-10-09 13:45:00,42.53,42.6,42.45,42.54,300500.0,18.9775,19.0087,18.9418,18.9819,300500.0
2008-10-09 13:50:00,42.52,42.6,42.38,42.54,83600.0,18.973,19.0087,18.9105,18.9819,83600.0
2008-10-09 13:55:00,42.53,42.75,42.49,42.59,87600.0,18.9775,19.0756,18.9596,19.0042,87600.0
2008-10-09 14:00:00,42.57,42.8,42.52,42.56,100600.0,18.9953,19.0979,18.973,18.9909,100600.0
2008-10-09 14:05:00,42.56,42.78,42.54,42.77,84500.0,18.9909,19.089,18.9819,19.0846,84500.0
2008-10-09 14:10:00,42.77,42.85,42.52,42.85,76300.0,19.0846,19.1203,18.973,19.1203,76300.0
2008-10-09 14:15:00,42.85,42.92,42.49,42.61,109900.0,19.1203,19.1515,18.9596,19.0132,109900.0
2008-10-09 14:20:00,42.61,42.78,42.47,42.69,109200.0,19.0132,19.089,18.9507,19.0489,109200.0
2008-10-09 14:25:00,42.66,42.81,42.5,42.63,105300.0,19.0355,19.1024,18.9641,19.0221,105300.0
2008-10-09 14:30:00,42.65,42.76,42.43,42.47,103900.0,19.031,19.0801,18.9329,18.9507,103900.0
2008-10-09 14:35:00,42.47,42.68,42.43,42.46,63300.0,18.9507,19.0444,18.9329,18.9462,63300.0
2008-10-09 14:40:00,42.46,42.7,42.46,42.5,176000.0,18.9462,19.0533,18.9462,18.9641,176000.0
2008-10-09 14:45:00,42.5,42.6,42.36,42.55,140200.0,18.9641,19.0087,18.9016,18.9864,140200.0
2008-10-09 14:50:00,42.56,42.57,42.14,42.26,130100.0,18.9909,18.9953,18.8034,18.857,130100.0
2008-10-09 14:55:00,42.22,42.58,42.16,42.16,110200.0,18.8391,18.9998,18.8124,18.8124,110200.0
2008-10-09 15:00:00,42.19,42.33,41.5,41.53,290300.0,18.8258,18.8882,18.5179,18.5313,290300.0
2008-10-09 15:05:00,41.53,41.89,41.5,41.64,208600.0,18.5313,18.6919,18.5179,18.5803,208600.0
2008-10-09 15:10:00,41.64,41.75,41.3,41.34,241300.0,18.5803,18.6294,18.4286,18.4465,241300.0
2008-10-09 15:15:00,41.35,41.69,41.08,41.25,232500.0,18.4509,18.6027,18.3305,18.4063,232500.0
2008-10-09 15:20:00,41.25,41.59,41.02,41.27,318600.0,18.4063,18.558,18.3037,18.4152,318600.0
2008-10-09 15:25:00,41.25,41.41,41.2,41.26,132800.0,18.4063,18.4777,18.384,18.4108,132800.0
2008-10-09 15:30:00,41.25,41.27,40.54,40.79,310500.0,18.4063,18.4152,18.0895,18.2011,310500.0
2008-10-09 15:35:00,40.84,41.08,40.5,40.55,186700.0,18.2234,18.3305,18.0717,18.094,186700.0
2008-10-09 15:40:00,40.53,40.67,39.04,39.66,491900.0,18.085,18.1475,17.4202,17.6968,491900.0
2008-10-09 15:45:00,39.65,39.96,38.45,39.03,474300.0,17.6924,17.8307,17.1569,17.4157,474300.0
2008-10-09 15:50:00,39.04,40.13,38.65,39.89,942900.0,17.4202,17.9066,17.2462,17.7995,942900.0
2008-10-09 15:55:00,39.96,40.51,38.6,39.27,885500.0,17.8307,18.0761,17.2239,17.5228,885500.0
2008-10-10 09:30:00,37.01,37.25,37.0,37.05,150700.0,16.5144,16.6215,16.5099,16.5322,150700.0
2008-10-10 09:35:00,37.05,37.09,33.3,34.35,2050900.0,16.5322,16.5501,14.8589,15.3274,2050900.0
2008-10-10 09:40:00,34.3,36.5,34.12,36.47,844900.0,15.3051,16.2868,15.2248,16.2734,844900.0
2008-10-10 09:45:00,36.48,36.54,35.43,35.6,647900.0,16.2779,16.3047,15.8094,15.8852,647900.0
2008-10-10 09:50:00,35.53,36.56,34.95,36.5,795000.0,15.854,16.3136,15.5952,16.2868,795000.0
2008-10-10 09:55:00,36.5,37.53,36.15,36.95,570200.0,16.2868,16.7464,16.1306,16.4876,570200.0
2008-10-10 10:00:00,36.88,37.4,36.47,37.27,485800.0,16.4564,16.6884,16.2734,16.6304,485800.0
2008-10-10 10:05:00,37.25,39.03,37.15,38.87,901500.0,16.6215,17.4157,16.5768,17.3443,901500.0
2008-10-10 10:10:00,38.84,40.71,38.72,39.39,711400.0,17.3309,18.1654,17.2774,17.5764,711400.0
2008-10-10 10:15:00,39.38,39.38,38.0,38.03,463700.0,17.5719,17.5719,16.9561,16.9695,463700.0
2008-10-10 10:20:00,38.02,38.3,37.67,38.12,377600.0,16.965,17.09,16.8089,17.0097,377600.0
2008-10-10 10:25:00,38.08,38.28,37.59,38.02,293000.0,16.9918,17.0811,16.7732,16.965,293000.0
2008-10-10 10:30:00,38.03,38.25,37.42,37.46,452700.0,16.9695,17.0677,16.6973,16.7152,452700.0
2008-10-10 10:35:00,37.46,38.07,37.25,37.97,308200.0,16.7152,16.9874,16.6215,16.9427,308200.0
2008-10-10 10:40:00,37.97,38.05,37.42,37.71,310300.0,16.9427,16.9784,16.6973,16.8267,310300.0
2008-10-10 10:45:00,37.72,37.79,37.37,37.73,212500.0,16.8312,16.8624,16.675,16.8356,212500.0
2008-10-10 10:50:00,37.72,38.04,37.27,37.67,342000.0,16.8312,16.974,16.6304,16.8089,342000.0
2008-10-10 10:55:00,37.67,38.01,37.56,37.62,289300.0,16.8089,16.9606,16.7598,16.7866,289300.0
2008-10-10 11:00:00,37.62,38.2,37.6,38.02,335800.0,16.7866,17.0454,16.7776,16.965,335800.0
2008-10-10 11:05:00,38.04,38.97,37.9,38.07,223300.0,16.974,17.389,16.9115,16.9874,223300.0
2008-10-10 11:10:00,38.06,38.09,37.41,37.5,291400.0,16.9829,16.9963,16.6929,16.733,291400.0
2008-10-10 11:15:00,37.53,37.67,37.43,37.62,257200.0,16.7464,16.8089,16.7018,16.7866,257200.0
2008-10-10 11:20:00,37.62,37.75,37.61,37.7,118700.0,16.7866,16.8446,16.7821,16.8223,118700.0
2008-10-10 11:25:00,37.7,37.89,37.66,37.78,281500.0,16.8223,16.907,16.8044,16.858,281500.0
2008-10-10 11:30:00,37.8,38.12,37.61,37.95,181300.0,16.8669,17.0097,16.7821,16.9338,181300.0
2008-10-10 11:35:00,37.94,38.32,37.92,38.06,120600.0,16.9294,17.0989,16.9204,16.9829,120600.0
2008-10-10 11:40:00,38.07,38.19,37.75,37.88,82800.0,16.9874,17.0409,16.8446,16.9026,82800.0
2008-10-10 11:45:00,37.89,37.99,37.58,37.68,185600.0,16.907,16.9517,16.7687,16.8133,185600.0
2008-10-10 11:50:00,37.64,37.68,37.26,37.29,282300.0,16.7955,16.8133,16.6259,16.6393,282300.0
2008-10-10 11:55:00,37.27,37.43,36.61,36.99,247400.0,16.6304,16.7018,16.3359,16.5054,247400.0
2008-10-10 12:00:00,36.99,37.21,36.6,37.21,177700.0,16.5054,16.6036,16.3314,16.6036,177700.0
2008-10-10 12:05:00,37.21,38.0,37.21,37.77,320900.0,16.6036,16.9561,16.6036,16.8535,320900.0
2008-10-10 12:10:00,37.77,38.16,37.67,38.02,188600.0,16.8535,17.0275,16.8089,16.965,188600.0
2008-10-10 12:15:00,38.04,38.19,37.86,38.04,271500.0,16.974,17.0409,16.8937,16.974,271500.0
2008-10-10 12:20:00,38.05,38.15,37.87,37.95,197000.0,16.9784,17.0231,16.8981,16.9338,197000.0
2008-10-10 12:25:00,37.98,38.04,37.67,37.76,181600.0,16.9472,16.974,16.8089,16.849,181600.0
2008-10-10 12:30:00,37.76,38.05,37.56,37.99,242100.0,16.849,16.9784,16.7598,16.9517,242100.0
2008-10-10 12:35:00,37.97,38.05,37.73,37.9,350700.0,16.9427,16.9784,16.8356,16.9115,350700.0
2008-10-10 12:40:00,37.9,38.72,37.9,38.42,199700.0,16.9115,17.2774,16.9115,17.1435,199700.0
2008-10-10 12:45:00,38.4,38.68,38.34,38.38,146500.0,17.1346,17.2595,17.1078,17.1257,146500.0
2008-10-10 12:50:00,38.38,38.51,38.15,38.31,107100.0,17.1257,17.1837,17.0231,17.0944,107100.0
2008-10-10 12:55:00,38.29,38.31,38.01,38.07,145300.0,17.0855,17.0944,16.9606,16.9874,145300.0
2008-10-10 13:00:00,38.05,38.31,38.03,38.27,174200.0,16.9784,17.0944,16.9695,17.0766,174200.0
2008-10-10 13:05:00,38.28,38.31,38.1,38.11,93900.0,17.0811,17.0944,17.0007,17.0052,93900.0
2008-10-10 13:10:00,38.11,38.13,37.87,38.08,164200.0,17.0052,17.0141,16.8981,16.9918,164200.0
2008-10-10 13:15:00,38.03,38.08,37.93,38.01,78600.0,16.9695,16.9918,16.9249,16.9606,78600.0
2008-10-10 13:20:00,38.02,38.25,37.93,37.99,96800.0,16.965,17.0677,16.9249,16.9517,96800.0
2008-10-10 13:25:00,37.98,38.14,37.9,38.06,91800.0,16.9472,17.0186,16.9115,16.9829,91800.0
2008-10-10 13:30:00,38.04,38.21,38.03,38.17,175600.0,16.974,17.0498,16.9695,17.032,175600.0
2008-10-10 13:35:00,38.17,38.17,37.77,37.98,185200.0,17.032,17.032,16.8535,16.9472,185200.0
2008-10-10 13:40:00,37.97,37.98,37.66,37.89,180300.0,16.9427,16.9472,16.8044,16.907,180300.0
2008-10-10 13:45:00,37.89,37.91,37.47,37.67,249400.0,16.907,16.916,16.7196,16.8089,249400.0
2008-10-10 13:50:00,37.62,37.89,37.56,37.72,263000.0,16.7866,16.907,16.7598,16.8312,263000.0
2008-10-10 13:55:00,37.74,38.19,37.61,37.89,222800.0,16.8401,17.0409,16.7821,16.907,222800.0
2008-10-10 14:00:00,37.94,38.0,37.59,37.98,202900.0,16.9294,16.9561,16.7732,16.9472,202900.0
2008-10-10 14:05:00,37.97,38.64,37.95,38.59,240300.0,16.9427,17.2417,16.9338,17.2194,240300.0
2008-10-10 14:10:00,38.59,38.63,38.15,38.37,140900.0,17.2194,17.2372,17.0231,17.1212,140900.0
2008-10-10 14:15:00,38.33,38.68,38.09,38.16,155700.0,17.1034,17.2595,16.9963,17.0275,155700.0
2008-10-10 14:20:00,38.15,38.48,38.15,38.27,237700.0,17.0231,17.1703,17.0231,17.0766,237700.0
2008-10-10 14:25:00,38.27,38.32,38.15,38.17,312200.0,17.0766,17.0989,17.0231,17.032,312200.0
2008-10-10 14:30:00,38.17,38.48,38.15,38.15,203700.0,17.032,17.1703,17.0231,17.0231,203700.0
2008-10-10 14:35:00,38.15,38.43,38.11,38.43,234500.0,17.0231,17.148,17.0052,17.148,234500.0
2008-10-10 14:40:00,38.41,38.42,38.15,38.17,171000.0,17.1391,17.1435,17.0231,17.032,171000.0
2008-10-10 14:45:00,38.16,38.43,38.08,38.15,215700.0,17.0275,17.148,16.9918,17.0231,215700.0
2008-10-10 14:50:00,38.15,38.24,37.78,38.0,228500.0,17.0231,17.0632,16.858,16.9561,228500.0
2008-10-10 14:55:00,38.01,38.41,37.96,38.17,240300.0,16.9606,17.1391,16.9383,17.032,240300.0
2008-10-10 15:00:00,38.2,38.4,37.97,38.13,198800.0,17.0454,17.1346,16.9427,17.0141,198800.0
2008-10-10 15:05:00,38.11,39.41,38.0,39.0,261700.0,17.0052,17.5853,16.9561,17.4023,261700.0
2008-10-10 15:10:00,39.0,39.9,38.96,39.86,336700.0,17.4023,17.8039,17.3845,17.7861,336700.0
2008-10-10 15:15:00,39.86,40.54,39.41,40.14,332400.0,17.7861,18.0895,17.5853,17.911,332400.0
2008-10-10 15:20:00,40.18,40.24,38.95,39.24,384800.0,17.9289,17.9556,17.38,17.5094,384800.0
2008-10-10 15:25:00,39.19,39.79,39.13,39.71,343300.0,17.4871,17.7548,17.4603,17.7191,343300.0
2008-10-10 15:30:00,39.71,41.0,39.55,40.96,448500.0,17.7191,18.2948,17.6478,18.2769,448500.0
2008-10-10 15:35:00,40.97,45.0,40.78,41.86,859400.0,18.2814,20.0796,18.1966,18.6785,859400.0
2008-10-10 15:40:00,41.84,42.03,40.05,41.61,512200.0,18.6696,18.7544,17.8709,18.567,512200.0
2008-10-10 15:45:00,41.67,42.56,41.15,42.51,719800.0,18.5937,18.9909,18.3617,18.9685,719800.0
2008-10-10 15:50:00,42.35,42.53,40.78,41.15,772400.0,18.8972,18.9775,18.1966,18.3617,772400.0
2008-10-10 15:55:00,41.16,41.9,40.49,40.58,964300.0,18.3662,18.6964,18.0672,18.1074,964300.0
2008-10-13 09:30:00,42.5,43.0,41.7,42.2,881000.0,18.9641,19.1872,18.6071,18.8302,881000.0
2008-10-13 09:35:00,42.2,42.76,42.01,42.18,393200.0,18.8302,19.0801,18.7454,18.8213,393200.0
2008-10-13 09:40:00,42.21,42.9,41.84,42.13,534600.0,18.8347,19.1426,18.6696,18.799,534600.0
2008-10-13 09:45:00,42.09,43.1,41.84,43.08,270300.0,18.7811,19.2318,18.6696,19.2229,270300.0
2008-10-13 09:50:00,43.08,43.2,42.27,42.36,304400.0,19.2229,19.2764,18.8615,18.9016,304400.0
2008-10-13 09:55:00,42.33,42.43,42.03,42.33,181700.0,18.8882,18.9329,18.7544,18.8882,181700.0
2008-10-13 10:00:00,42.3,42.96,42.19,42.32,450100.0,18.8748,19.1693,18.8258,18.8838,450100.0
2008-10-13 10:05:00,42.3,42.55,42.24,42.53,241400.0,18.8748,18.9864,18.8481,18.9775,241400.0
2008-10-13 10:10:00,42.53,42.62,42.32,42.48,205900.0,18.9775,19.0176,18.8838,18.9552,205900.0
2008-10-13 10:15:00,42.45,42.5,42.17,42.22,171600.0,18.9418,18.9641,18.8168,18.8391,171600.0
2008-10-13 10:20:00,42.22,42.32,42.06,42.08,178300.0,18.8391,18.8838,18.7678,18.7767,178300.0
2008-10-13 10:25:00,42.08,42.4,42.0,42.39,328600.0,18.7767,18.9195,18.741,18.915,328600.0
2008-10-13 10:30:00,42.39,42.43,42.09,42.19,175100.0,18.915,18.9329,18.7811,18.8258,175100.0
2008-10-13 10:35:00,42.19,42.29,42.0,42.14,370200.0,18.8258,18.8704,18.741,18.8034,370200.0
2008-10-13 10:40:00,42.13,42.23,42.01,42.16,198000.0,18.799,18.8436,18.7454,18.8124,198000.0
2008-10-13 10:45:00,42.14,42.3,42.09,42.24,289900.0,18.8034,18.8748,18.7811,18.8481,289900.0
2008-10-13 10:50:00,42.25,42.27,42.11,42.15,96100.0,18.8525,18.8615,18.7901,18.8079,96100.0
2008-10-13 10:55:00,42.14,42.22,42.1,42.19,227500.0,18.8034,18.8391,18.7856,18.8258,227500.0
2008-10-13 11:00:00,42.19,42.24,42.11,42.13,243700.0,18.8258,18.8481,18.7901,18.799,243700.0
2008-10-13 11:05:00,42.14,42.15,41.72,41.75,213300.0,18.8034,18.8079,18.616,18.6294,213300.0
2008-10-13 11:10:00,41.74,41.76,41.46,41.69,134100.0,18.625,18.6339,18.5,18.6027,134100.0
2008-10-13 11:15:00,41.7,42.03,41.64,41.73,113900.0,18.6071,18.7544,18.5803,18.6205,113900.0
2008-10-13 11:20:00,41.71,42.0,41.67,41.91,144300.0,18.6116,18.741,18.5937,18.7008,144300.0
2008-10-13 11:25:00,41.93,42.03,41.84,41.95,103500.0,18.7097,18.7544,18.6696,18.7187,103500.0
2008-10-13 11:30:00,41.94,42.02,41.88,41.89,89000.0,18.7142,18.7499,18.6874,18.6919,89000.0
2008-10-13 11:35:00,41.9,42.2,41.88,42.19,174100.0,18.6964,18.8302,18.6874,18.8258,174100.0
2008-10-13 11:40:00,42.2,42.4,42.06,42.19,170400.0,18.8302,18.9195,18.7678,18.8258,170400.0
2008-10-13 11:45:00,42.21,42.24,41.93,41.96,237000.0,18.8347,18.8481,18.7097,18.7231,237000.0
2008-10-13 11:50:00,41.97,41.97,41.75,41.82,134600.0,18.7276,18.7276,18.6294,18.6607,134600.0
2008-10-13 11:55:00,41.82,41.94,41.8,41.86,153600.0,18.6607,18.7142,18.6517,18.6785,153600.0
2008-10-13 12:00:00,41.84,42.03,41.84,41.91,141400.0,18.6696,18.7544,18.6696,18.7008,141400.0
2008-10-13 12:05:00,41.91,42.44,41.9,42.43,137700.0,18.7008,18.9373,18.6964,18.9329,137700.0
2008-10-13 12:10:00,42.43,42.89,42.4,42.76,261900.0,18.9329,19.1381,18.9195,19.0801,261900.0
2008-10-13 12:15:00,42.83,43.03,42.54,42.99,250600.0,19.1113,19.2006,18.9819,19.1827,250600.0
2008-10-13 12:20:00,42.98,43.16,42.65,42.69,251300.0,19.1783,19.2586,19.031,19.0489,251300.0
2008-10-13 12:25:00,42.69,42.98,42.65,42.95,171400.0,19.0489,19.1783,19.031,19.1649,171400.0
2008-10-13 12:30:00,42.95,42.99,42.87,42.96,153100.0,19.1649,19.1827,19.1292,19.1693,153100.0
2008-10-13 12:35:00,42.96,42.99,42.86,42.92,60700.0,19.1693,19.1827,19.1247,19.1515,60700.0
2008-10-13 12:40:00,42.92,42.98,42.85,42.9,107600.0,19.1515,19.1783,19.1203,19.1426,107600.0
2008-10-13 12:45:00,42.9,43.0,42.87,42.95,64500.0,19.1426,19.1872,19.1292,19.1649,64500.0
2008-10-13 12:50:00,42.96,43.45,42.93,43.33,194500.0,19.1693,19.388,19.156,19.3344,194500.0
2008-10-13 12:55:00,43.34,43.35,43.17,43.27,99600.0,19.3389,19.3434,19.263,19.3077,99600.0
2008-10-13 13:00:00,43.26,43.32,43.19,43.25,57700.0,19.3032,19.33,19.272,19.2987,57700.0
2008-10-13 13:05:00,43.26,43.26,43.06,43.11,117300.0,19.3032,19.3032,19.214,19.2363,117300.0
2008-10-13 13:10:00,43.09,43.17,42.92,43.04,142300.0,19.2274,19.263,19.1515,19.205,142300.0
2008-10-13 13:15:00,43.04,43.3,43.03,43.26,91900.0,19.205,19.3211,19.2006,19.3032,91900.0
2008-10-13 13:20:00,43.27,43.42,43.17,43.23,168800.0,19.3077,19.3746,19.263,19.2898,168800.0
2008-10-13 13:25:00,43.23,43.24,42.95,42.97,159700.0,19.2898,19.2943,19.1649,19.1738,159700.0
2008-10-13 13:30:00,42.99,43.02,42.78,42.91,122000.0,19.1827,19.1961,19.089,19.147,122000.0
2008-10-13 13:35:00,42.93,43.06,42.88,43.06,132500.0,19.156,19.214,19.1336,19.214,132500.0
2008-10-13 13:40:00,43.06,43.06,42.91,42.92,238800.0,19.214,19.214,19.147,19.1515,238800.0
2008-10-13 13:45:00,42.93,42.97,42.83,42.91,205800.0,19.156,19.1738,19.1113,19.147,205800.0
2008-10-13 13:50:00,42.9,43.05,42.86,43.0,151700.0,19.1426,19.2095,19.1247,19.1872,151700.0
2008-10-13 13:55:00,43.01,43.24,42.89,42.91,224200.0,19.1917,19.2943,19.1381,19.147,224200.0
2008-10-13 14:00:00,42.92,42.97,42.84,42.84,64600.0,19.1515,19.1738,19.1158,19.1158,64600.0
2008-10-13 14:05:00,42.85,42.95,42.82,42.92,72200.0,19.1203,19.1649,19.1069,19.1515,72200.0
2008-10-13 14:10:00,42.92,43.15,42.87,43.0,207600.0,19.1515,19.2541,19.1292,19.1872,207600.0
2008-10-13 14:15:00,42.98,43.21,42.98,43.02,102700.0,19.1783,19.2809,19.1783,19.1961,102700.0
2008-10-13 14:20:00,43.04,43.16,43.0,43.03,111500.0,19.205,19.2586,19.1872,19.2006,111500.0
2008-10-13 14:25:00,43.04,43.11,42.86,42.9,137700.0,19.205,19.2363,19.1247,19.1426,137700.0
2008-10-13 14:30:00,42.91,43.0,42.8,42.98,89100.0,19.147,19.1872,19.0979,19.1783,89100.0
2008-10-13 14:35:00,42.99,43.1,42.91,43.04,179400.0,19.1827,19.2318,19.147,19.205,179400.0
2008-10-13 14:40:00,43.03,43.19,43.01,43.06,110100.0,19.2006,19.272,19.1917,19.214,110100.0
2008-10-13 14:45:00,43.06,43.19,43.02,43.17,82900.0,19.214,19.272,19.1961,19.263,82900.0
2008-10-13 14:50:00,43.18,43.28,43.03,43.16,100900.0,19.2675,19.3121,19.2006,19.2586,100900.0
2008-10-13 14:55:00,43.19,43.74,43.19,43.42,293100.0,19.272,19.5174,19.272,19.3746,293100.0
2008-10-13 15:00:00,43.41,43.76,43.39,43.66,194200.0,19.3701,19.5263,19.3612,19.4817,194200.0
2008-10-13 15:05:00,43.67,43.84,43.56,43.79,206500.0,19.4862,19.562,19.4371,19.5397,206500.0
2008-10-13 15:10:00,43.79,44.02,43.79,43.93,205900.0,19.5397,19.6423,19.5397,19.6022,205900.0
2008-10-13 15:15:00,43.93,44.01,43.86,43.98,165900.0,19.6022,19.6379,19.5709,19.6245,165900.0
2008-10-13 15:20:00,43.99,44.44,43.98,44.41,343300.0,19.6289,19.8297,19.6245,19.8164,343300.0
2008-10-13 15:25:00,44.41,44.71,44.41,44.69,484800.0,19.8164,19.9502,19.8164,19.9413,484800.0
2008-10-13 15:30:00,44.7,44.75,44.4,44.5,463000.0,19.9458,19.9681,19.8119,19.8565,463000.0
2008-10-13 15:35:00,44.5,44.7,44.33,44.53,357100.0,19.8565,19.9458,19.7807,19.8699,357100.0
2008-10-13 15:40:00,44.51,44.77,44.39,44.5,521700.0,19.861,19.977,19.8074,19.8565,521700.0
2008-10-13 15:45:00,44.5,44.92,44.49,44.92,324500.0,19.8565,20.0439,19.8521,20.0439,324500.0
2008-10-13 15:50:00,44.92,45.0,44.76,44.97,523500.0,20.0439,20.0796,19.9725,20.0662,523500.0
2008-10-13 15:55:00,44.98,46.0,44.93,45.76,886300.0,20.0707,20.5258,20.0484,20.4187,886300.0
2008-10-14 09:30:00,46.87,46.98,45.25,45.7,758700.0,20.914,20.9631,20.1912,20.392,758700.0
2008-10-14 09:35:00,45.74,45.85,45.1,45.1,239800.0,20.4098,20.4589,20.1242,20.1242,239800.0
2008-10-14 09:40:00,45.1,45.3,44.52,45.08,441900.0,20.1242,20.2135,19.8654,20.1153,441900.0
2008-10-14 09:45:00,45.08,45.11,44.59,44.97,413400.0,20.1153,20.1287,19.8967,20.0662,413400.0
2008-10-14 09:50:00,44.97,45.06,44.44,44.5,395400.0,20.0662,20.1064,19.8297,19.8565,395400.0
2008-10-14 09:55:00,44.45,44.57,43.96,44.28,388400.0,19.8342,19.8877,19.6156,19.7583,388400.0
2008-10-14 10:00:00,44.27,44.87,44.06,44.68,340500.0,19.7539,20.0216,19.6602,19.9368,340500.0
2008-10-14 10:05:00,44.69,45.02,44.5,44.96,344200.0,19.9413,20.0885,19.8565,20.0618,344200.0
2008-10-14 10:10:00,44.92,44.99,44.61,44.91,215600.0,20.0439,20.0752,19.9056,20.0395,215600.0
2008-10-14 10:15:00,44.9,45.0,44.65,44.96,179600.0,20.035,20.0796,19.9234,20.0618,179600.0
2008-10-14 10:20:00,44.96,44.97,44.5,44.51,112700.0,20.0618,20.0662,19.8565,19.861,112700.0
2008-10-14 10:25:00,44.52,44.56,44.12,44.27,121300.0,19.8654,19.8833,19.687,19.7539,121300.0
2008-10-14 10:30:00,44.31,44.49,44.12,44.14,183800.0,19.7717,19.8521,19.687,19.6959,183800.0
2008-10-14 10:35:00,44.14,44.27,43.75,43.89,161700.0,19.6959,19.7539,19.5219,19.5843,161700.0
2008-10-14 10:40:00,43.93,43.96,43.3,43.47,354000.0,19.6022,19.6156,19.3211,19.3969,354000.0
2008-10-14 10:45:00,43.47,43.67,42.72,42.72,421600.0,19.3969,19.4862,19.0623,19.0623,421600.0
2008-10-14 10:50:00,42.71,43.29,42.6,43.02,338500.0,19.0578,19.3166,19.0087,19.1961,338500.0
2008-10-14 10:55:00,43.01,43.36,42.96,43.21,259300.0,19.1917,19.3478,19.1693,19.2809,259300.0
2008-10-14 11:00:00,43.21,43.29,42.92,43.0,241800.0,19.2809,19.3166,19.1515,19.1872,241800.0
2008-10-14 11:05:00,43.02,43.28,42.62,42.76,261400.0,19.1961,19.3121,19.0176,19.0801,261400.0
2008-10-14 11:10:00,42.78,42.9,42.19,42.38,263400.0,19.089,19.1426,18.8258,18.9105,263400.0
2008-10-14 11:15:00,42.4,42.95,42.38,42.93,213100.0,18.9195,19.1649,18.9105,19.156,213100.0
2008-10-14 11:20:00,42.86,43.19,42.63,43.17,111500.0,19.1247,19.272,19.0221,19.263,111500.0
2008-10-14 11:25:00,43.17,43.81,43.09,43.71,206500.0,19.263,19.5486,19.2274,19.504,206500.0
2008-10-14 11:30:00,43.69,43.73,43.41,43.52,213000.0,19.4951,19.5129,19.3701,19.4192,213000.0
2008-10-14 11:35:00,43.54,43.57,43.3,43.31,81500.0,19.4281,19.4415,19.3211,19.3255,81500.0
2008-10-14 11:40:00,43.32,43.41,43.21,43.38,76200.0,19.33,19.3701,19.2809,19.3568,76200.0
2008-10-14 11:45:00,43.39,43.69,43.31,43.34,165300.0,19.3612,19.4951,19.3255,19.3389,165300.0
2008-10-14 11:50:00,43.35,43.41,42.99,43.05,87800.0,19.3434,19.3701,19.1827,19.2095,87800.0
2008-10-14 11:55:00,43.07,43.17,42.87,43.04,83800.0,19.2184,19.263,19.1292,19.205,83800.0
2008-10-14 12:00:00,43.01,43.03,42.8,42.89,161200.0,19.1917,19.2006,19.0979,19.1381,161200.0
2008-10-14 12:05:00,42.9,43.1,42.77,43.06,99000.0,19.1426,19.2318,19.0846,19.214,99000.0
2008-10-14 12:10:00,43.07,43.65,43.06,43.42,133700.0,19.2184,19.4772,19.214,19.3746,133700.0
2008-10-14 12:15:00,43.42,43.5,43.27,43.35,99600.0,19.3746,19.4103,19.3077,19.3434,99600.0
2008-10-14 12:20:00,43.33,43.4,43.16,43.19,57100.0,19.3344,19.3657,19.2586,19.272,57100.0
2008-10-14 12:25:00,43.19,43.28,43.09,43.2,57000.0,19.272,19.3121,19.2274,19.2764,57000.0
2008-10-14 12:30:00,43.14,43.34,43.08,43.24,40600.0,19.2497,19.3389,19.2229,19.2943,40600.0
2008-10-14 12:35:00,43.24,43.58,43.24,43.47,60600.0,19.2943,19.446,19.2943,19.3969,60600.0
2008-10-14 12:40:00,43.52,43.57,43.41,43.48,45700.0,19.4192,19.4415,19.3701,19.4014,45700.0
2008-10-14 12:45:00,43.41,43.53,43.24,43.44,51800.0,19.3701,19.4237,19.2943,19.3835,51800.0
2008-10-14 12:50:00,43.47,43.52,43.2,43.3,38000.0,19.3969,19.4192,19.2764,19.3211,38000.0
2008-10-14 12:55:00,43.31,43.42,43.18,43.24,45300.0,19.3255,19.3746,19.2675,19.2943,45300.0
2008-10-14 13:00:00,43.24,43.26,43.02,43.02,117700.0,19.2943,19.3032,19.1961,19.1961,117700.0
2008-10-14 13:05:00,43.05,43.25,43.04,43.24,52800.0,19.2095,19.2987,19.205,19.2943,52800.0
2008-10-14 13:10:00,43.24,43.24,42.95,43.08,144100.0,19.2943,19.2943,19.1649,19.2229,144100.0
2008-10-14 13:15:00,43.1,43.16,42.95,43.08,50500.0,19.2318,19.2586,19.1649,19.2229,50500.0
2008-10-14 13:20:00,43.07,43.22,43.05,43.12,43000.0,19.2184,19.2854,19.2095,19.2407,43000.0
2008-10-14 13:25:00,43.14,43.28,43.07,43.11,45600.0,19.2497,19.3121,19.2184,19.2363,45600.0
2008-10-14 13:30:00,43.13,43.43,43.11,43.34,86000.0,19.2452,19.3791,19.2363,19.3389,86000.0
2008-10-14 13:35:00,43.34,43.45,43.13,43.13,52600.0,19.3389,19.388,19.2452,19.2452,52600.0
2008-10-14 13:40:00,43.16,43.26,42.96,43.0,88900.0,19.2586,19.3032,19.1693,19.1872,88900.0
2008-10-14 13:45:00,43.01,43.24,43.0,43.17,82700.0,19.1917,19.2943,19.1872,19.263,82700.0
2008-10-14 13:50:00,43.15,43.3,43.08,43.09,64000.0,19.2541,19.3211,19.2229,19.2274,64000.0
2008-10-14 13:55:00,43.09,43.21,42.9,43.05,111800.0,19.2274,19.2809,19.1426,19.2095,111800.0
2008-10-14 14:00:00,43.05,43.23,42.96,42.98,45700.0,19.2095,19.2898,19.1693,19.1783,45700.0
2008-10-14 14:05:00,42.98,43.09,42.83,43.06,64200.0,19.1783,19.2274,19.1113,19.214,64200.0
2008-10-14 14:10:00,43.07,43.08,42.6,42.99,144500.0,19.2184,19.2229,19.0087,19.1827,144500.0
2008-10-14 14:15:00,42.96,43.16,42.5,42.72,213800.0,19.1693,19.2586,18.9641,19.0623,213800.0
2008-10-14 14:20:00,42.73,43.02,42.6,43.0,127400.0,19.0667,19.1961,19.0087,19.1872,127400.0
2008-10-14 14:25:00,42.99,43.36,42.9,43.31,120500.0,19.1827,19.3478,19.1426,19.3255,120500.0
2008-10-14 14:30:00,43.35,43.52,42.99,42.99,159000.0,19.3434,19.4192,19.1827,19.1827,159000.0
2008-10-14 14:35:00,42.99,43.2,42.66,42.78,138000.0,19.1827,19.2764,19.0355,19.089,138000.0
2008-10-14 14:40:00,42.79,42.87,42.59,42.64,120700.0,19.0935,19.1292,19.0042,19.0266,120700.0
2008-10-14 14:45:00,42.66,42.8,42.55,42.6,140400.0,19.0355,19.0979,18.9864,19.0087,140400.0
2008-10-14 14:50:00,42.6,42.97,42.6,42.8,169500.0,19.0087,19.1738,19.0087,19.0979,169500.0
2008-10-14 14:55:00,42.8,42.82,42.6,42.66,91700.0,19.0979,19.1069,19.0087,19.0355,91700.0
2008-10-14 15:00:00,42.66,43.0,42.6,42.74,131600.0,19.0355,19.1872,19.0087,19.0712,131600.0
2008-10-14 15:05:00,42.74,43.03,42.71,42.94,134500.0,19.0712,19.2006,19.0578,19.1604,134500.0
2008-10-14 15:10:00,42.94,43.29,42.93,43.04,158900.0,19.1604,19.3166,19.156,19.205,158900.0
2008-10-14 15:15:00,43.12,43.16,42.77,42.95,147200.0,19.2407,19.2586,19.0846,19.1649,147200.0
2008-10-14 15:20:00,42.91,43.15,42.77,42.84,236200.0,19.147,19.2541,19.0846,19.1158,236200.0
2008-10-14 15:25:00,42.83,43.18,42.82,43.08,213200.0,19.1113,19.2675,19.1069,19.2229,213200.0
2008-10-14 15:30:00,43.08,43.69,43.08,43.54,248100.0,19.2229,19.4951,19.2229,19.4281,248100.0
2008-10-14 15:35:00,43.51,44.31,43.48,44.19,347300.0,19.4148,19.7717,19.4014,19.7182,347300.0
2008-10-14 15:40:00,44.21,44.63,44.19,44.41,545700.0,19.7271,19.9145,19.7182,19.8164,545700.0
2008-10-14 15:45:00,44.4,44.96,44.29,44.65,601600.0,19.8119,20.0618,19.7628,19.9234,601600.0
2008-10-14 15:50:00,44.64,45.0,44.25,44.82,841700.0,19.919,20.0796,19.745,19.9993,841700.0
2008-10-14 15:55:00,44.82,45.32,44.5,44.55,1035400.0,19.9993,20.2224,19.8565,19.8788,1035400.0
2008-10-15 09:30:00,43.87,43.94,43.06,43.63,480400.0,19.5754,19.6066,19.214,19.4683,480400.0
2008-10-15 09:35:00,43.63,44.5,43.5,43.6,290200.0,19.4683,19.8565,19.4103,19.4549,290200.0
2008-10-15 09:40:00,43.61,44.5,43.54,43.8,187300.0,19.4594,19.8565,19.4281,19.5442,187300.0
2008-10-15 09:45:00,43.76,44.15,43.6,44.02,163800.0,19.5263,19.7003,19.4549,19.6423,163800.0
2008-10-15 09:50:00,44.06,44.08,43.5,43.6,366000.0,19.6602,19.6691,19.4103,19.4549,366000.0
2008-10-15 09:55:00,43.6,43.84,43.38,43.75,415000.0,19.4549,19.562,19.3568,19.5219,415000.0
2008-10-15 10:00:00,43.76,43.9,43.58,43.67,202800.0,19.5263,19.5888,19.446,19.4862,202800.0
2008-10-15 10:05:00,43.69,43.73,43.56,43.71,204500.0,19.4951,19.5129,19.4371,19.504,204500.0
2008-10-15 10:10:00,43.7,43.9,43.66,43.82,138200.0,19.4995,19.5888,19.4817,19.5531,138200.0
2008-10-15 10:15:00,43.83,43.89,43.58,43.58,190500.0,19.5575,19.5843,19.446,19.446,190500.0
2008-10-15 10:20:00,43.59,43.89,43.57,43.84,167700.0,19.4505,19.5843,19.4415,19.562,167700.0
2008-10-15 10:25:00,43.84,44.03,43.7,43.76,129700.0,19.562,19.6468,19.4995,19.5263,129700.0
2008-10-15 10:30:00,43.76,43.93,43.68,43.73,175000.0,19.5263,19.6022,19.4906,19.5129,175000.0
2008-10-15 10:35:00,43.73,43.85,43.52,43.53,141200.0,19.5129,19.5665,19.4192,19.4237,141200.0
2008-10-15 10:40:00,43.54,43.67,43.5,43.57,201000.0,19.4281,19.4862,19.4103,19.4415,201000.0
2008-10-15 10:45:00,43.57,43.6,43.38,43.45,174200.0,19.4415,19.4549,19.3568,19.388,174200.0
2008-10-15 10:50:00,43.45,43.47,43.1,43.2,140700.0,19.388,19.3969,19.2318,19.2764,140700.0
2008-10-15 10:55:00,43.2,43.21,42.81,43.05,129000.0,19.2764,19.2809,19.1024,19.2095,129000.0
2008-10-15 11:00:00,43.06,43.11,42.52,42.56,130400.0,19.214,19.2363,18.973,18.9909,130400.0
2008-10-15 11:05:00,42.57,42.63,42.36,42.49,184400.0,18.9953,19.0221,18.9016,18.9596,184400.0
2008-10-15 11:10:00,42.53,42.59,42.16,42.22,192200.0,18.9775,19.0042,18.8124,18.8391,192200.0
2008-10-15 11:15:00,42.24,42.41,42.15,42.33,153700.0,18.8481,18.9239,18.8079,18.8882,153700.0
2008-10-15 11:20:00,42.35,42.35,42.0,42.0,138900.0,18.8972,18.8972,18.741,18.741,138900.0
2008-10-15 11:25:00,42.0,42.28,41.98,42.2,106100.0,18.741,18.8659,18.7321,18.8302,106100.0
2008-10-15 11:30:00,42.19,42.34,42.01,42.07,130200.0,18.8258,18.8927,18.7454,18.7722,130200.0
2008-10-15 11:35:00,42.03,42.13,42.01,42.11,96000.0,18.7544,18.799,18.7454,18.7901,96000.0
2008-10-15 11:40:00,42.11,42.29,42.01,42.28,95400.0,18.7901,18.8704,18.7454,18.8659,95400.0
2008-10-15 11:45:00,42.28,42.43,42.2,42.4,127000.0,18.8659,18.9329,18.8302,18.9195,127000.0
2008-10-15 11:50:00,42.38,42.56,42.29,42.53,83200.0,18.9105,18.9909,18.8704,18.9775,83200.0
2008-10-15 11:55:00,42.53,42.61,42.46,42.5,60800.0,18.9775,19.0132,18.9462,18.9641,60800.0
2008-10-15 12:00:00,42.5,42.5,42.2,42.27,111300.0,18.9641,18.9641,18.8302,18.8615,111300.0
2008-10-15 12:05:00,42.26,42.3,42.2,42.24,57200.0,18.857,18.8748,18.8302,18.8481,57200.0
2008-10-15 12:10:00,42.25,42.32,42.21,42.23,64800.0,18.8525,18.8838,18.8347,18.8436,64800.0
2008-10-15 12:15:00,42.25,42.33,42.11,42.21,90400.0,18.8525,18.8882,18.7901,18.8347,90400.0
2008-10-15 12:20:00,42.16,42.27,42.0,42.05,53000.0,18.8124,18.8615,18.741,18.7633,53000.0
2008-10-15 12:25:00,42.05,42.24,42.0,42.23,37800.0,18.7633,18.8481,18.741,18.8436,37800.0
2008-10-15 12:30:00,42.24,42.34,42.13,42.32,33400.0,18.8481,18.8927,18.799,18.8838,33400.0
2008-10-15 12:35:00,42.33,42.47,42.29,42.39,33300.0,18.8882,18.9507,18.8704,18.915,33300.0
2008-10-15 12:40:00,42.43,42.62,42.32,42.32,85500.0,18.9329,19.0176,18.8838,18.8838,85500.0
2008-10-15 12:45:00,42.32,42.46,42.31,42.37,35800.0,18.8838,18.9462,18.8793,18.9061,35800.0
2008-10-15 12:50:00,42.36,42.36,42.22,42.26,95500.0,18.9016,18.9016,18.8391,18.857,95500.0
2008-10-15 12:55:00,42.26,42.29,42.2,42.24,198700.0,18.857,18.8704,18.8302,18.8481,198700.0
2008-10-15 13:00:00,42.24,42.34,42.23,42.33,130200.0,18.8481,18.8927,18.8436,18.8882,130200.0
2008-10-15 13:05:00,42.33,42.35,42.06,42.08,219800.0,18.8882,18.8972,18.7678,18.7767,219800.0
2008-10-15 13:10:00,42.1,42.15,42.01,42.01,70500.0,18.7856,18.8079,18.7454,18.7454,70500.0
2008-10-15 13:15:00,42.01,42.06,41.8,41.85,100400.0,18.7454,18.7678,18.6517,18.674,100400.0
2008-10-15 13:20:00,41.86,41.96,41.65,41.65,104700.0,18.6785,18.7231,18.5848,18.5848,104700.0
2008-10-15 13:25:00,41.65,41.94,41.6,41.86,84400.0,18.5848,18.7142,18.5625,18.6785,84400.0
2008-10-15 13:30:00,41.89,41.92,41.45,41.51,108400.0,18.6919,18.7053,18.4956,18.5223,108400.0
2008-10-15 13:35:00,41.5,41.54,41.14,41.26,136200.0,18.5179,18.5357,18.3572,18.4108,136200.0
2008-10-15 13:40:00,41.24,41.25,41.04,41.13,145600.0,18.4019,18.4063,18.3126,18.3528,145600.0
2008-10-15 13:45:00,41.13,41.25,41.1,41.22,82600.0,18.3528,18.4063,18.3394,18.3929,82600.0
2008-10-15 13:50:00,41.23,41.37,41.06,41.31,94000.0,18.3974,18.4599,18.3215,18.4331,94000.0
2008-10-15 13:55:00,41.31,41.31,41.06,41.13,114300.0,18.4331,18.4331,18.3215,18.3528,114300.0
2008-10-15 14:00:00,41.16,41.45,41.1,41.22,189800.0,18.3662,18.4956,18.3394,18.3929,189800.0
2008-10-15 14:05:00,41.25,41.43,41.22,41.29,87900.0,18.4063,18.4866,18.3929,18.4242,87900.0
2008-10-15 14:10:00,41.33,41.44,41.2,41.29,95200.0,18.442,18.4911,18.384,18.4242,95200.0
2008-10-15 14:15:00,41.3,41.35,41.2,41.24,83900.0,18.4286,18.4509,18.384,18.4019,83900.0
2008-10-15 14:20:00,41.24,41.32,41.13,41.29,118800.0,18.4019,18.4376,18.3528,18.4242,118800.0
2008-10-15 14:25:00,41.27,41.32,41.15,41.25,157000.0,18.4152,18.4376,18.3617,18.4063,157000.0
2008-10-15 14:30:00,41.24,41.33,41.17,41.19,122200.0,18.4019,18.442,18.3706,18.3795,122200.0
2008-10-15 14:35:00,41.19,41.2,41.1,41.1,69000.0,18.3795,18.384,18.3394,18.3394,69000.0
2008-10-15 14:40:00,41.11,41.45,41.1,41.36,131300.0,18.3438,18.4956,18.3394,18.4554,131300.0
2008-10-15 14:45:00,41.37,41.47,41.35,41.42,93400.0,18.4599,18.5045,18.4509,18.4822,93400.0
2008-10-15 14:50:00,41.43,41.47,41.25,41.3,136100.0,18.4866,18.5045,18.4063,18.4286,136100.0
2008-10-15 14:55:00,41.31,41.45,41.1,41.11,139600.0,18.4331,18.4956,18.3394,18.3438,139600.0
2008-10-15 15:00:00,41.11,41.14,40.91,41.0,221900.0,18.3438,18.3572,18.2546,18.2948,221900.0
2008-10-15 15:05:00,41.0,41.4,40.96,41.25,172800.0,18.2948,18.4733,18.2769,18.4063,172800.0
2008-10-15 15:10:00,41.24,41.33,41.06,41.06,126500.0,18.4019,18.442,18.3215,18.3215,126500.0
2008-10-15 15:15:00,41.05,41.27,40.68,40.78,160700.0,18.3171,18.4152,18.152,18.1966,160700.0
2008-10-15 15:20:00,40.77,40.91,40.51,40.85,222900.0,18.1921,18.2546,18.0761,18.2278,222900.0
2008-10-15 15:25:00,40.85,41.06,40.71,40.96,304000.0,18.2278,18.3215,18.1654,18.2769,304000.0
2008-10-15 15:30:00,40.95,41.04,40.72,40.96,308000.0,18.2725,18.3126,18.1698,18.2769,308000.0
2008-10-15 15:35:00,40.97,41.5,40.96,41.18,208200.0,18.2814,18.5179,18.2769,18.3751,208200.0
2008-10-15 15:40:00,41.17,42.21,41.16,41.32,231500.0,18.3706,18.8347,18.3662,18.4376,231500.0
2008-10-15 15:45:00,41.34,42.35,41.22,41.38,392100.0,18.4465,18.8972,18.3929,18.4643,392100.0
2008-10-15 15:50:00,41.39,41.4,40.56,40.78,368100.0,18.4688,18.4733,18.0984,18.1966,368100.0
2008-10-15 15:55:00,40.76,40.92,39.7,39.85,668800.0,18.1877,18.2591,17.7147,17.7816,668800.0
2008-10-16 09:30:00,41.15,41.72,40.32,40.62,401300.0,18.3617,18.616,17.9913,18.1252,401300.0
2008-10-16 09:35:00,40.59,41.12,40.51,41.12,260500.0,18.1118,18.3483,18.0761,18.3483,260500.0
2008-10-16 09:40:00,41.14,41.18,40.78,40.89,201600.0,18.3572,18.3751,18.1966,18.2457,201600.0
2008-10-16 09:45:00,40.9,41.58,40.78,41.43,352800.0,18.2501,18.5536,18.1966,18.4866,352800.0
2008-10-16 09:50:00,41.44,41.58,41.37,41.55,366800.0,18.4911,18.5536,18.4599,18.5402,366800.0
2008-10-16 09:55:00,41.54,41.55,41.32,41.4,163600.0,18.5357,18.5402,18.4376,18.4733,163600.0
2008-10-16 10:00:00,41.4,41.41,40.75,41.15,223400.0,18.4733,18.4777,18.1832,18.3617,223400.0
2008-10-16 10:05:00,41.15,41.5,41.02,41.39,200200.0,18.3617,18.5179,18.3037,18.4688,200200.0
2008-10-16 10:10:00,41.41,41.47,40.55,40.67,310400.0,18.4777,18.5045,18.094,18.1475,310400.0
2008-10-16 10:15:00,40.68,40.84,40.59,40.65,157200.0,18.152,18.2234,18.1118,18.1386,157200.0
2008-10-16 10:20:00,40.65,40.98,40.6,40.71,156200.0,18.1386,18.2858,18.1163,18.1654,156200.0
2008-10-16 10:25:00,40.73,41.04,40.67,40.92,195700.0,18.1743,18.3126,18.1475,18.2591,195700.0
2008-10-16 10:30:00,40.9,40.98,40.43,40.68,278500.0,18.2501,18.2858,18.0404,18.152,278500.0
2008-10-16 10:35:00,40.7,41.11,40.5,41.1,320400.0,18.1609,18.3438,18.0717,18.3394,320400.0
2008-10-16 10:40:00,41.09,41.13,40.93,40.93,272100.0,18.3349,18.3528,18.2635,18.2635,272100.0
2008-10-16 10:45:00,40.94,41.03,40.72,40.93,142200.0,18.268,18.3082,18.1698,18.2635,142200.0
2008-10-16 10:50:00,40.96,40.99,40.67,40.78,92800.0,18.2769,18.2903,18.1475,18.1966,92800.0
2008-10-16 10:55:00,40.79,40.81,40.06,40.16,176500.0,18.2011,18.21,17.8753,17.9199,176500.0
2008-10-16 11:00:00,40.18,40.32,39.6,39.73,200400.0,17.9289,17.9913,17.6701,17.7281,200400.0
2008-10-16 11:05:00,39.74,39.92,39.51,39.85,425400.0,17.7325,17.8129,17.6299,17.7816,425400.0
2008-10-16 11:10:00,39.89,40.0,39.4,39.65,228700.0,17.7995,17.8486,17.5808,17.6924,228700.0
2008-10-16 11:15:00,39.62,40.14,39.6,40.1,214300.0,17.679,17.911,17.6701,17.8932,214300.0
2008-10-16 11:20:00,40.1,40.32,39.96,40.16,161700.0,17.8932,17.9913,17.8307,17.9199,161700.0
2008-10-16 11:25:00,40.16,40.25,40.01,40.09,201600.0,17.9199,17.9601,17.853,17.8887,201600.0
2008-10-16 11:30:00,40.08,40.37,39.99,40.33,168500.0,17.8842,18.0137,17.8441,17.9958,168500.0
2008-10-16 11:35:00,40.32,40.47,40.18,40.21,171300.0,17.9913,18.0583,17.9289,17.9423,171300.0
2008-10-16 11:40:00,40.3,40.3,40.0,40.17,77900.0,17.9824,17.9824,17.8486,17.9244,77900.0
2008-10-16 11:45:00,40.18,40.2,40.0,40.01,134200.0,17.9289,17.9378,17.8486,17.853,134200.0
2008-10-16 11:50:00,40.02,40.25,40.0,40.17,110500.0,17.8575,17.9601,17.8486,17.9244,110500.0
2008-10-16 11:55:00,40.14,40.2,39.75,39.86,177900.0,17.911,17.9378,17.737,17.7861,177900.0
2008-10-16 12:00:00,39.86,40.03,39.7,39.75,175300.0,17.7861,17.8619,17.7147,17.737,175300.0
2008-10-16 12:05:00,39.75,39.88,39.48,39.88,254700.0,17.737,17.795,17.6165,17.795,254700.0
2008-10-16 12:10:00,39.85,40.44,39.85,40.43,152700.0,17.7816,18.0449,17.7816,18.0404,152700.0
2008-10-16 12:15:00,40.42,40.76,40.41,40.49,172300.0,18.036,18.1877,18.0315,18.0672,172300.0
2008-10-16 12:20:00,40.5,41.37,40.47,41.32,195900.0,18.0717,18.4599,18.0583,18.4376,195900.0
2008-10-16 12:25:00,41.29,41.31,40.9,41.11,142200.0,18.4242,18.4331,18.2501,18.3438,142200.0
2008-10-16 12:30:00,41.1,41.13,40.87,40.87,94900.0,18.3394,18.3528,18.2368,18.2368,94900.0
2008-10-16 12:35:00,40.9,41.05,40.82,41.04,138600.0,18.2501,18.3171,18.2144,18.3126,138600.0
2008-10-16 12:40:00,41.02,41.05,40.82,40.95,134500.0,18.3037,18.3171,18.2144,18.2725,134500.0
2008-10-16 12:45:00,40.96,41.06,40.67,40.83,141300.0,18.2769,18.3215,18.1475,18.2189,141300.0
2008-10-16 12:50:00,40.88,40.93,40.57,40.92,114700.0,18.2412,18.2635,18.1029,18.2591,114700.0
2008-10-16 12:55:00,40.92,40.99,40.39,40.62,105100.0,18.2591,18.2903,18.0226,18.1252,105100.0
2008-10-16 13:00:00,40.61,40.8,40.49,40.62,126500.0,18.1207,18.2055,18.0672,18.1252,126500.0
2008-10-16 13:05:00,40.6,40.75,40.3,40.51,130600.0,18.1163,18.1832,17.9824,18.0761,130600.0
2008-10-16 13:10:00,40.53,40.85,40.53,40.79,100200.0,18.085,18.2278,18.085,18.2011,100200.0
2008-10-16 13:15:00,40.78,40.98,40.7,40.83,70900.0,18.1966,18.2858,18.1609,18.2189,70900.0
2008-10-16 13:20:00,40.81,41.12,40.76,40.92,85500.0,18.21,18.3483,18.1877,18.2591,85500.0
2008-10-16 13:25:00,40.91,40.92,40.63,40.66,72800.0,18.2546,18.2591,18.1297,18.1431,72800.0
2008-10-16 13:30:00,40.66,40.81,40.48,40.62,55700.0,18.1431,18.21,18.0627,18.1252,55700.0
2008-10-16 13:35:00,40.65,40.82,40.35,40.39,65800.0,18.1386,18.2144,18.0047,18.0226,65800.0
2008-10-16 13:40:00,40.39,40.54,40.28,40.49,95900.0,18.0226,18.0895,17.9735,18.0672,95900.0
2008-10-16 13:45:00,40.5,40.58,40.4,40.5,196000.0,18.0717,18.1074,18.027,18.0717,196000.0
2008-10-16 13:50:00,40.5,40.79,40.44,40.74,67300.0,18.0717,18.2011,18.0449,18.1787,67300.0
2008-10-16 13:55:00,40.73,41.05,40.73,40.77,111300.0,18.1743,18.3171,18.1743,18.1921,111300.0
2008-10-16 14:00:00,40.73,40.86,40.65,40.8,57500.0,18.1743,18.2323,18.1386,18.2055,57500.0
2008-10-16 14:05:00,40.78,40.9,40.66,40.82,67200.0,18.1966,18.2501,18.1431,18.2144,67200.0
2008-10-16 14:10:00,40.84,40.95,40.53,40.6,69200.0,18.2234,18.2725,18.085,18.1163,69200.0
2008-10-16 14:15:00,40.59,40.85,40.51,40.66,92200.0,18.1118,18.2278,18.0761,18.1431,92200.0
2008-10-16 14:20:00,40.67,41.0,40.62,40.76,72300.0,18.1475,18.2948,18.1252,18.1877,72300.0
2008-10-16 14:25:00,40.78,40.8,40.5,40.73,97700.0,18.1966,18.2055,18.0717,18.1743,97700.0
2008-10-16 14:30:00,40.76,40.9,40.62,40.88,65200.0,18.1877,18.2501,18.1252,18.2412,65200.0
2008-10-16 14:35:00,40.88,41.06,40.79,41.06,117100.0,18.2412,18.3215,18.2011,18.3215,117100.0
2008-10-16 14:40:00,41.04,41.14,40.87,40.95,70400.0,18.3126,18.3572,18.2368,18.2725,70400.0
2008-10-16 14:45:00,40.9,41.3,40.85,41.25,121800.0,18.2501,18.4286,18.2278,18.4063,121800.0
2008-10-16 14:50:00,41.27,41.44,41.12,41.38,115000.0,18.4152,18.4911,18.3483,18.4643,115000.0
2008-10-16 14:55:00,41.37,41.51,41.25,41.37,131600.0,18.4599,18.5223,18.4063,18.4599,131600.0
2008-10-16 15:00:00,41.36,41.52,41.2,41.37,131000.0,18.4554,18.5268,18.384,18.4599,131000.0
2008-10-16 15:05:00,41.37,41.65,41.3,41.65,126000.0,18.4599,18.5848,18.4286,18.5848,126000.0
2008-10-16 15:10:00,41.65,42.3,41.63,42.28,249400.0,18.5848,18.8748,18.5759,18.8659,249400.0
2008-10-16 15:15:00,42.28,42.51,42.27,42.45,338100.0,18.8659,18.9685,18.8615,18.9418,338100.0
2008-10-16 15:20:00,42.47,42.51,42.2,42.41,208300.0,18.9507,18.9685,18.8302,18.9239,208300.0
2008-10-16 15:25:00,42.41,42.77,42.26,42.74,203800.0,18.9239,19.0846,18.857,19.0712,203800.0
2008-10-16 15:30:00,42.73,42.82,42.18,42.21,208100.0,19.0667,19.1069,18.8213,18.8347,208100.0
2008-10-16 15:35:00,42.23,42.59,42.06,42.41,214600.0,18.8436,19.0042,18.7678,18.9239,214600.0
2008-10-16 15:40:00,42.45,43.14,42.44,43.1,480900.0,18.9418,19.2497,18.9373,19.2318,480900.0
2008-10-16 15:45:00,43.1,43.85,43.07,43.85,355200.0,19.2318,19.5665,19.2184,19.5665,355200.0
2008-10-16 15:50:00,43.84,43.85,42.9,43.45,661600.0,19.562,19.5665,19.1426,19.388,661600.0
2008-10-16 15:55:00,43.45,43.88,42.9,43.03,924800.0,19.388,19.5799,19.1426,19.2006,924800.0
2008-10-17 09:30:00,42.79,43.23,42.41,42.51,1581300.0,19.0935,19.2898,18.9239,18.9685,1581300.0
2008-10-17 09:35:00,42.58,43.27,42.47,43.0,319900.0,18.9998,19.3077,18.9507,19.1872,319900.0
2008-10-17 09:40:00,43.0,43.68,42.61,42.75,280700.0,19.1872,19.4906,19.0132,19.0756,280700.0
2008-10-17 09:45:00,42.77,43.28,42.72,43.14,199700.0,19.0846,19.3121,19.0623,19.2497,199700.0
2008-10-17 09:50:00,43.13,43.35,43.04,43.12,168000.0,19.2452,19.3434,19.205,19.2407,168000.0
2008-10-17 09:55:00,43.15,43.25,43.0,43.1,250600.0,19.2541,19.2987,19.1872,19.2318,250600.0
2008-10-17 10:00:00,43.1,43.49,43.03,43.4,257700.0,19.2318,19.4058,19.2006,19.3657,257700.0
2008-10-17 10:05:00,43.41,43.6,43.0,43.01,133500.0,19.3701,19.4549,19.1872,19.1917,133500.0
2008-10-17 10:10:00,43.0,43.22,42.75,43.15,189400.0,19.1872,19.2854,19.0756,19.2541,189400.0
2008-10-17 10:15:00,43.14,43.47,43.13,43.45,82300.0,19.2497,19.3969,19.2452,19.388,82300.0
2008-10-17 10:20:00,43.47,43.49,43.15,43.26,106300.0,19.3969,19.4058,19.2541,19.3032,106300.0
2008-10-17 10:25:00,43.26,43.41,42.98,43.14,100200.0,19.3032,19.3701,19.1783,19.2497,100200.0
2008-10-17 10:30:00,43.12,43.17,42.85,42.86,150400.0,19.2407,19.263,19.1203,19.1247,150400.0
2008-10-17 10:35:00,42.85,43.28,42.78,43.18,205000.0,19.1203,19.3121,19.089,19.2675,205000.0
2008-10-17 10:40:00,43.18,43.19,42.96,43.09,104000.0,19.2675,19.272,19.1693,19.2274,104000.0
2008-10-17 10:45:00,43.08,43.14,42.87,43.01,123600.0,19.2229,19.2497,19.1292,19.1917,123600.0
2008-10-17 10:50:00,43.02,43.35,42.94,43.24,235800.0,19.1961,19.3434,19.1604,19.2943,235800.0
2008-10-17 10:55:00,43.21,43.43,42.95,43.07,158700.0,19.2809,19.3791,19.1649,19.2184,158700.0
2008-10-17 11:00:00,43.06,43.1,42.92,43.03,99900.0,19.214,19.2318,19.1515,19.2006,99900.0
2008-10-17 11:05:00,43.02,43.35,43.0,43.3,67500.0,19.1961,19.3434,19.1872,19.3211,67500.0
2008-10-17 11:10:00,43.28,43.34,43.06,43.08,63600.0,19.3121,19.3389,19.214,19.2229,63600.0
2008-10-17 11:15:00,43.11,43.11,42.85,42.94,117700.0,19.2363,19.2363,19.1203,19.1604,117700.0
2008-10-17 11:20:00,42.93,43.06,42.85,43.06,62200.0,19.156,19.214,19.1203,19.214,62200.0
2008-10-17 11:25:00,43.06,43.19,42.97,43.15,115800.0,19.214,19.272,19.1738,19.2541,115800.0
2008-10-17 11:30:00,43.14,43.23,42.99,43.03,78600.0,19.2497,19.2898,19.1827,19.2006,78600.0
2008-10-17 11:35:00,43.04,43.13,42.92,43.02,132400.0,19.205,19.2452,19.1515,19.1961,132400.0
2008-10-17 11:40:00,43.07,43.35,42.99,43.24,48100.0,19.2184,19.3434,19.1827,19.2943,48100.0
2008-10-17 11:45:00,43.27,43.35,43.21,43.28,44500.0,19.3077,19.3434,19.2809,19.3121,44500.0
2008-10-17 11:50:00,43.29,43.35,43.27,43.3,41200.0,19.3166,19.3434,19.3077,19.3211,41200.0
2008-10-17 11:55:00,43.3,43.39,43.26,43.35,47000.0,19.3211,19.3612,19.3032,19.3434,47000.0
2008-10-17 12:00:00,43.35,43.51,43.34,43.38,55300.0,19.3434,19.4148,19.3389,19.3568,55300.0
2008-10-17 12:05:00,43.37,43.45,43.31,43.44,56400.0,19.3523,19.388,19.3255,19.3835,56400.0
2008-10-17 12:10:00,43.45,43.55,43.3,43.38,126700.0,19.388,19.4326,19.3211,19.3568,126700.0
2008-10-17 12:15:00,43.38,43.54,43.37,43.52,45600.0,19.3568,19.4281,19.3523,19.4192,45600.0
2008-10-17 12:20:00,43.52,43.9,43.51,43.86,116100.0,19.4192,19.5888,19.4148,19.5709,116100.0
2008-10-17 12:25:00,43.88,43.96,43.78,43.96,53400.0,19.5799,19.6156,19.5352,19.6156,53400.0
2008-10-17 12:30:00,43.95,44.03,43.84,43.86,80400.0,19.6111,19.6468,19.562,19.5709,80400.0
2008-10-17 12:35:00,43.86,44.1,43.84,44.07,38400.0,19.5709,19.678,19.562,19.6646,38400.0
2008-10-17 12:40:00,44.04,44.32,44.04,44.19,65400.0,19.6513,19.7762,19.6513,19.7182,65400.0
2008-10-17 12:45:00,44.17,44.45,44.04,44.38,92300.0,19.7093,19.8342,19.6513,19.803,92300.0
2008-10-17 12:50:00,44.35,44.47,44.24,44.39,74700.0,19.7896,19.8431,19.7405,19.8074,74700.0
2008-10-17 12:55:00,44.38,44.71,44.37,44.61,147000.0,19.803,19.9502,19.7985,19.9056,147000.0
2008-10-17 13:00:00,44.59,45.0,44.57,44.77,156900.0,19.8967,20.0796,19.8877,19.977,156900.0
2008-10-17 13:05:00,44.77,44.8,44.53,44.57,82400.0,19.977,19.9904,19.8699,19.8877,82400.0
2008-10-17 13:10:00,44.56,44.57,44.17,44.22,127100.0,19.8833,19.8877,19.7093,19.7316,127100.0
2008-10-17 13:15:00,44.25,44.25,44.07,44.15,140300.0,19.745,19.745,19.6646,19.7003,140300.0
2008-10-17 13:20:00,44.18,44.27,44.04,44.19,137300.0,19.7137,19.7539,19.6513,19.7182,137300.0
2008-10-17 13:25:00,44.19,44.25,43.9,43.96,78700.0,19.7182,19.745,19.5888,19.6156,78700.0
2008-10-17 13:30:00,43.95,44.28,43.95,44.26,155800.0,19.6111,19.7583,19.6111,19.7494,155800.0
2008-10-17 13:35:00,44.26,44.34,44.07,44.32,215400.0,19.7494,19.7851,19.6646,19.7762,215400.0
2008-10-17 13:40:00,44.32,44.49,44.13,44.3,107100.0,19.7762,19.8521,19.6914,19.7673,107100.0
2008-10-17 13:45:00,44.26,44.8,44.25,44.74,146200.0,19.7494,19.9904,19.745,19.9636,146200.0
2008-10-17 13:50:00,44.73,45.4,44.63,45.31,284100.0,19.9591,20.2581,19.9145,20.2179,284100.0
2008-10-17 13:55:00,45.34,45.39,45.12,45.34,127000.0,20.2313,20.2536,20.1332,20.2313,127000.0
2008-10-17 14:00:00,45.34,45.48,45.24,45.3,119400.0,20.2313,20.2938,20.1867,20.2135,119400.0
2008-10-17 14:05:00,45.28,45.35,45.02,45.11,139300.0,20.2046,20.2358,20.0885,20.1287,139300.0
2008-10-17 14:10:00,45.08,45.19,44.89,44.94,109700.0,20.1153,20.1644,20.0305,20.0528,109700.0
2008-10-17 14:15:00,44.92,45.1,44.79,45.06,120300.0,20.0439,20.1242,19.9859,20.1064,120300.0
2008-10-17 14:20:00,45.07,45.16,44.77,44.77,141600.0,20.1109,20.151,19.977,19.977,141600.0
2008-10-17 14:25:00,44.75,45.0,44.73,44.99,83300.0,19.9681,20.0796,19.9591,20.0752,83300.0
2008-10-17 14:30:00,44.99,45.16,44.72,44.74,112200.0,20.0752,20.151,19.9547,19.9636,112200.0
2008-10-17 14:35:00,44.74,44.96,44.69,44.71,77700.0,19.9636,20.0618,19.9413,19.9502,77700.0
2008-10-17 14:40:00,44.71,44.75,44.45,44.63,116000.0,19.9502,19.9681,19.8342,19.9145,116000.0
2008-10-17 14:45:00,44.63,44.65,44.32,44.35,146000.0,19.9145,19.9234,19.7762,19.7896,146000.0
2008-10-17 14:50:00,44.36,44.42,44.16,44.35,98000.0,19.794,19.8208,19.7048,19.7896,98000.0
2008-10-17 14:55:00,44.34,44.64,44.29,44.57,93700.0,19.7851,19.919,19.7628,19.8877,93700.0
2008-10-17 15:00:00,44.56,44.7,44.31,44.41,188500.0,19.8833,19.9458,19.7717,19.8164,188500.0
2008-10-17 15:05:00,44.41,44.72,44.35,44.52,134800.0,19.8164,19.9547,19.7896,19.8654,134800.0
2008-10-17 15:10:00,44.52,44.52,44.08,44.43,130900.0,19.8654,19.8654,19.6691,19.8253,130900.0
2008-10-17 15:15:00,44.43,44.58,44.11,44.11,84700.0,19.8253,19.8922,19.6825,19.6825,84700.0
2008-10-17 15:20:00,44.11,44.11,43.41,43.71,175200.0,19.6825,19.6825,19.3701,19.504,175200.0
2008-10-17 15:25:00,43.71,43.94,43.48,43.74,131100.0,19.504,19.6066,19.4014,19.5174,131100.0
2008-10-17 15:30:00,43.73,44.11,43.63,43.75,118100.0,19.5129,19.6825,19.4683,19.5219,118100.0
2008-10-17 15:35:00,43.74,43.85,43.0,43.31,171100.0,19.5174,19.5665,19.1872,19.3255,171100.0
2008-10-17 15:40:00,43.3,44.0,43.23,44.0,198500.0,19.3211,19.6334,19.2898,19.6334,198500.0
2008-10-17 15:45:00,43.99,44.01,43.38,43.4,224200.0,19.6289,19.6379,19.3568,19.3657,224200.0
2008-10-17 15:50:00,43.37,43.87,43.34,43.62,320500.0,19.3523,19.5754,19.3389,19.4638,320500.0
2008-10-17 15:55:00,43.63,43.94,43.25,43.31,434000.0,19.4683,19.6066,19.2987,19.3255,434000.0
2008-10-20 09:30:00,43.77,43.77,43.0,43.36,405500.0,19.5308,19.5308,19.1872,19.3478,405500.0
2008-10-20 09:35:00,43.36,44.0,43.21,43.79,208800.0,19.3478,19.6334,19.2809,19.5397,208800.0
2008-10-20 09:40:00,43.83,43.96,43.45,43.65,260800.0,19.5575,19.6156,19.388,19.4772,260800.0
2008-10-20 09:45:00,43.66,44.1,43.44,44.1,190200.0,19.4817,19.678,19.3835,19.678,190200.0
2008-10-20 09:50:00,44.12,44.27,43.99,44.13,183500.0,19.687,19.7539,19.6289,19.6914,183500.0
2008-10-20 09:55:00,44.12,44.24,44.09,44.19,149700.0,19.687,19.7405,19.6736,19.7182,149700.0
2008-10-20 10:00:00,44.19,44.39,44.19,44.38,211300.0,19.7182,19.8074,19.7182,19.803,211300.0
2008-10-20 10:05:00,44.39,44.98,44.26,44.94,182800.0,19.8074,20.0707,19.7494,20.0528,182800.0
2008-10-20 10:10:00,44.93,44.98,44.53,44.67,155800.0,20.0484,20.0707,19.8699,19.9324,155800.0
2008-10-20 10:15:00,44.67,44.67,44.41,44.49,132500.0,19.9324,19.9324,19.8164,19.8521,132500.0
2008-10-20 10:20:00,44.49,44.71,44.47,44.65,173200.0,19.8521,19.9502,19.8431,19.9234,173200.0
2008-10-20 10:25:00,44.65,44.9,44.57,44.8,154500.0,19.9234,20.035,19.8877,19.9904,154500.0
2008-10-20 10:30:00,44.79,44.98,44.79,44.94,98400.0,19.9859,20.0707,19.9859,20.0528,98400.0
2008-10-20 10:35:00,44.94,45.09,44.88,44.91,212800.0,20.0528,20.1198,20.0261,20.0395,212800.0
2008-10-20 10:40:00,44.91,45.02,44.79,44.82,149900.0,20.0395,20.0885,19.9859,19.9993,149900.0
2008-10-20 10:45:00,44.82,45.0,44.81,44.93,123100.0,19.9993,20.0796,19.9948,20.0484,123100.0
2008-10-20 10:50:00,44.94,44.99,44.73,44.88,154300.0,20.0528,20.0752,19.9591,20.0261,154300.0
2008-10-20 10:55:00,44.87,45.04,44.82,45.01,140300.0,20.0216,20.0975,19.9993,20.0841,140300.0
2008-10-20 11:00:00,45.03,45.09,44.9,44.95,139900.0,20.093,20.1198,20.035,20.0573,139900.0
2008-10-20 11:05:00,44.95,44.99,44.75,44.78,96100.0,20.0573,20.0752,19.9681,19.9815,96100.0
2008-10-20 11:10:00,44.78,44.8,44.4,44.74,113900.0,19.9815,19.9904,19.8119,19.9636,113900.0
2008-10-20 11:15:00,44.74,44.9,44.62,44.87,68800.0,19.9636,20.035,19.9101,20.0216,68800.0
2008-10-20 11:20:00,44.86,44.88,44.67,44.78,74200.0,20.0172,20.0261,19.9324,19.9815,74200.0
2008-10-20 11:25:00,44.78,44.86,44.67,44.84,72600.0,19.9815,20.0172,19.9324,20.0082,72600.0
2008-10-20 11:30:00,44.84,44.93,44.71,44.85,205200.0,20.0082,20.0484,19.9502,20.0127,205200.0
2008-10-20 11:35:00,44.84,44.85,44.6,44.73,81600.0,20.0082,20.0127,19.9011,19.9591,81600.0
2008-10-20 11:40:00,44.77,44.88,44.58,44.73,74900.0,19.977,20.0261,19.8922,19.9591,74900.0
2008-10-20 11:45:00,44.75,44.83,44.56,44.65,85000.0,19.9681,20.0038,19.8833,19.9234,85000.0
2008-10-20 11:50:00,44.62,44.73,44.47,44.51,67200.0,19.9101,19.9591,19.8431,19.861,67200.0
2008-10-20 11:55:00,44.51,44.72,44.47,44.64,106500.0,19.861,19.9547,19.8431,19.919,106500.0
2008-10-20 12:00:00,44.64,44.78,44.64,44.71,93300.0,19.919,19.9815,19.919,19.9502,93300.0
2008-10-20 12:05:00,44.71,44.78,44.68,44.71,58700.0,19.9502,19.9815,19.9368,19.9502,58700.0
2008-10-20 12:10:00,44.71,44.8,44.59,44.71,69400.0,19.9502,19.9904,19.8967,19.9502,69400.0
2008-10-20 12:15:00,44.7,44.87,44.57,44.7,103400.0,19.9458,20.0216,19.8877,19.9458,103400.0
2008-10-20 12:20:00,44.69,44.86,44.67,44.76,60800.0,19.9413,20.0172,19.9324,19.9725,60800.0
2008-10-20 12:25:00,44.76,44.8,44.57,44.6,101700.0,19.9725,19.9904,19.8877,19.9011,101700.0
2008-10-20 12:30:00,44.59,44.7,44.51,44.59,74800.0,19.8967,19.9458,19.861,19.8967,74800.0
2008-10-20 12:35:00,44.57,44.58,44.34,44.37,64400.0,19.8877,19.8922,19.7851,19.7985,64400.0
2008-10-20 12:40:00,44.39,44.4,44.16,44.4,97900.0,19.8074,19.8119,19.7048,19.8119,97900.0
2008-10-20 12:45:00,44.37,44.41,44.24,44.36,46700.0,19.7985,19.8164,19.7405,19.794,46700.0
2008-10-20 12:50:00,44.33,44.35,44.19,44.22,52200.0,19.7807,19.7896,19.7182,19.7316,52200.0
2008-10-20 12:55:00,44.2,44.32,44.13,44.32,45200.0,19.7226,19.7762,19.6914,19.7762,45200.0
2008-10-20 13:00:00,44.32,44.32,43.88,43.88,84300.0,19.7762,19.7762,19.5799,19.5799,84300.0
2008-10-20 13:05:00,43.9,44.18,43.88,44.02,47600.0,19.5888,19.7137,19.5799,19.6423,47600.0
2008-10-20 13:10:00,44.04,44.11,43.99,44.02,37700.0,19.6513,19.6825,19.6289,19.6423,37700.0
2008-10-20 13:15:00,44.01,44.13,43.94,44.11,36400.0,19.6379,19.6914,19.6066,19.6825,36400.0
2008-10-20 13:20:00,44.13,44.2,44.04,44.17,37100.0,19.6914,19.7226,19.6513,19.7093,37100.0
2008-10-20 13:25:00,44.17,44.38,44.15,44.24,72300.0,19.7093,19.803,19.7003,19.7405,72300.0
2008-10-20 13:30:00,44.25,44.38,44.14,44.15,91600.0,19.745,19.803,19.6959,19.7003,91600.0
2008-10-20 13:35:00,44.14,44.26,44.01,44.12,104900.0,19.6959,19.7494,19.6379,19.687,104900.0
2008-10-20 13:40:00,44.12,44.13,43.89,43.89,61300.0,19.687,19.6914,19.5843,19.5843,61300.0
2008-10-20 13:45:00,43.88,43.97,43.72,43.88,106900.0,19.5799,19.62,19.5085,19.5799,106900.0
2008-10-20 13:50:00,43.88,44.01,43.8,43.99,68700.0,19.5799,19.6379,19.5442,19.6289,68700.0
2008-10-20 13:55:00,44.02,44.08,43.86,43.87,38800.0,19.6423,19.6691,19.5709,19.5754,38800.0
2008-10-20 14:00:00,43.87,44.19,43.81,44.16,108900.0,19.5754,19.7182,19.5486,19.7048,108900.0
2008-10-20 14:05:00,44.16,44.37,44.11,44.31,101200.0,19.7048,19.7985,19.6825,19.7717,101200.0
2008-10-20 14:10:00,44.33,44.38,44.13,44.15,76800.0,19.7807,19.803,19.6914,19.7003,76800.0
2008-10-20 14:15:00,44.13,44.25,43.96,43.98,67500.0,19.6914,19.745,19.6156,19.6245,67500.0
2008-10-20 14:20:00,43.98,44.02,43.75,43.76,82900.0,19.6245,19.6423,19.5219,19.5263,82900.0
2008-10-20 14:25:00,43.75,43.9,43.74,43.89,57000.0,19.5219,19.5888,19.5174,19.5843,57000.0
2008-10-20 14:30:00,43.89,43.89,43.66,43.69,173100.0,19.5843,19.5843,19.4817,19.4951,173100.0
2008-10-20 14:35:00,43.7,43.8,43.65,43.72,111800.0,19.4995,19.5442,19.4772,19.5085,111800.0
2008-10-20 14:40:00,43.7,43.93,43.7,43.86,96700.0,19.4995,19.6022,19.4995,19.5709,96700.0
2008-10-20 14:45:00,43.86,43.95,43.74,43.78,74100.0,19.5709,19.6111,19.5174,19.5352,74100.0
2008-10-20 14:50:00,43.78,43.85,43.69,43.75,90800.0,19.5352,19.5665,19.4951,19.5219,90800.0
2008-10-20 14:55:00,43.76,43.83,43.65,43.79,102300.0,19.5263,19.5575,19.4772,19.5397,102300.0
2008-10-20 15:00:00,43.78,43.89,43.65,43.7,126600.0,19.5352,19.5843,19.4772,19.4995,126600.0
2008-10-20 15:05:00,43.68,43.82,43.5,43.65,173900.0,19.4906,19.5531,19.4103,19.4772,173900.0
2008-10-20 15:10:00,43.67,43.81,43.58,43.6,187600.0,19.4862,19.5486,19.446,19.4549,187600.0
2008-10-20 15:15:00,43.61,43.64,43.37,43.5,360700.0,19.4594,19.4728,19.3523,19.4103,360700.0
2008-10-20 15:20:00,43.51,43.54,43.3,43.51,160800.0,19.4148,19.4281,19.3211,19.4148,160800.0
2008-10-20 15:25:00,43.5,43.5,43.34,43.42,139400.0,19.4103,19.4103,19.3389,19.3746,139400.0
2008-10-20 15:30:00,43.42,43.48,43.25,43.41,305500.0,19.3746,19.4014,19.2987,19.3701,305500.0
2008-10-20 15:35:00,43.4,43.62,43.36,43.51,213300.0,19.3657,19.4638,19.3478,19.4148,213300.0
2008-10-20 15:40:00,43.51,43.53,43.35,43.37,336400.0,19.4148,19.4237,19.3434,19.3523,336400.0
2008-10-20 15:45:00,43.39,43.42,43.29,43.39,233200.0,19.3612,19.3746,19.3166,19.3612,233200.0
2008-10-20 15:50:00,43.4,43.44,43.34,43.39,314800.0,19.3657,19.3835,19.3389,19.3612,314800.0
2008-10-20 15:55:00,43.38,43.87,43.35,43.45,469500.0,19.3568,19.5754,19.3434,19.388,469500.0
2008-10-21 09:30:00,43.09,43.29,42.97,43.22,185000.0,19.2274,19.3166,19.1738,19.2854,185000.0
2008-10-21 09:35:00,43.23,43.39,43.0,43.09,135600.0,19.2898,19.3612,19.1872,19.2274,135600.0
2008-10-21 09:40:00,43.08,43.56,43.02,43.52,148400.0,19.2229,19.4371,19.1961,19.4192,148400.0
2008-10-21 09:45:00,43.52,43.53,43.13,43.14,96500.0,19.4192,19.4237,19.2452,19.2497,96500.0
2008-10-21 09:50:00,43.18,43.45,43.1,43.35,68900.0,19.2675,19.388,19.2318,19.3434,68900.0
2008-10-21 09:55:00,43.38,43.42,43.24,43.31,135700.0,19.3568,19.3746,19.2943,19.3255,135700.0
2008-10-21 10:00:00,43.33,43.33,43.12,43.22,142700.0,19.3344,19.3344,19.2407,19.2854,142700.0
2008-10-21 10:05:00,43.22,43.27,43.14,43.25,128500.0,19.2854,19.3077,19.2497,19.2987,128500.0
2008-10-21 10:10:00,43.25,43.36,43.2,43.29,130300.0,19.2987,19.3478,19.2764,19.3166,130300.0
2008-10-21 10:15:00,43.29,43.51,43.29,43.38,111000.0,19.3166,19.4148,19.3166,19.3568,111000.0
2008-10-21 10:20:00,43.38,43.41,43.24,43.32,117500.0,19.3568,19.3701,19.2943,19.33,117500.0
2008-10-21 10:25:00,43.33,43.36,43.12,43.13,106700.0,19.3344,19.3478,19.2407,19.2452,106700.0
2008-10-21 10:30:00,43.13,43.14,43.03,43.1,89600.0,19.2452,19.2497,19.2006,19.2318,89600.0
2008-10-21 10:35:00,43.1,43.42,43.08,43.31,98000.0,19.2318,19.3746,19.2229,19.3255,98000.0
2008-10-21 10:40:00,43.29,43.66,43.29,43.49,99900.0,19.3166,19.4817,19.3166,19.4058,99900.0
2008-10-21 10:45:00,43.49,43.54,43.42,43.5,49600.0,19.4058,19.4281,19.3746,19.4103,49600.0
2008-10-21 10:50:00,43.48,43.88,43.47,43.67,92800.0,19.4014,19.5799,19.3969,19.4862,92800.0
2008-10-21 10:55:00,43.66,43.69,43.4,43.4,84400.0,19.4817,19.4951,19.3657,19.3657,84400.0
2008-10-21 11:00:00,43.43,43.7,43.37,43.69,106600.0,19.3791,19.4995,19.3523,19.4951,106600.0
2008-10-21 11:05:00,43.7,43.89,43.5,43.51,131200.0,19.4995,19.5843,19.4103,19.4148,131200.0
2008-10-21 11:10:00,43.51,43.61,43.25,43.25,117400.0,19.4148,19.4594,19.2987,19.2987,117400.0
2008-10-21 11:15:00,43.25,43.3,43.2,43.24,68100.0,19.2987,19.3211,19.2764,19.2943,68100.0
2008-10-21 11:20:00,43.23,43.23,43.12,43.18,107600.0,19.2898,19.2898,19.2407,19.2675,107600.0
2008-10-21 11:25:00,43.19,43.3,43.18,43.29,53300.0,19.272,19.3211,19.2675,19.3166,53300.0
2008-10-21 11:30:00,43.29,43.56,43.27,43.54,61100.0,19.3166,19.4371,19.3077,19.4281,61100.0
2008-10-21 11:35:00,43.54,43.57,43.25,43.34,60200.0,19.4281,19.4415,19.2987,19.3389,60200.0
2008-10-21 11:40:00,43.32,43.4,43.23,43.27,60900.0,19.33,19.3657,19.2898,19.3077,60900.0
2008-10-21 11:45:00,43.23,43.33,43.16,43.23,40200.0,19.2898,19.3344,19.2586,19.2898,40200.0
2008-10-21 11:50:00,43.23,43.27,43.15,43.21,72900.0,19.2898,19.3077,19.2541,19.2809,72900.0
2008-10-21 11:55:00,43.22,43.24,43.0,43.07,134600.0,19.2854,19.2943,19.1872,19.2184,134600.0
2008-10-21 12:00:00,43.06,43.06,42.75,42.8,181500.0,19.214,19.214,19.0756,19.0979,181500.0
2008-10-21 12:05:00,42.81,42.85,42.62,42.75,116800.0,19.1024,19.1203,19.0176,19.0756,116800.0
2008-10-21 12:10:00,42.76,42.83,42.54,42.61,124500.0,19.0801,19.1113,18.9819,19.0132,124500.0
2008-10-21 12:15:00,42.6,42.62,42.45,42.52,106400.0,19.0087,19.0176,18.9418,18.973,106400.0
2008-10-21 12:20:00,42.53,42.79,42.47,42.76,84800.0,18.9775,19.0935,18.9507,19.0801,84800.0
2008-10-21 12:25:00,42.75,42.86,42.71,42.85,45700.0,19.0756,19.1247,19.0578,19.1203,45700.0
2008-10-21 12:30:00,42.85,42.96,42.77,42.96,63300.0,19.1203,19.1693,19.0846,19.1693,63300.0
2008-10-21 12:35:00,42.96,42.97,42.6,42.66,84800.0,19.1693,19.1738,19.0087,19.0355,84800.0
2008-10-21 12:40:00,42.65,42.78,42.55,42.76,64000.0,19.031,19.089,18.9864,19.0801,64000.0
2008-10-21 12:45:00,42.78,42.97,42.67,42.83,67600.0,19.089,19.1738,19.0399,19.1113,67600.0
2008-10-21 12:50:00,42.83,42.89,42.52,42.53,62100.0,19.1113,19.1381,18.973,18.9775,62100.0
2008-10-21 12:55:00,42.55,42.55,42.23,42.23,117000.0,18.9864,18.9864,18.8436,18.8436,117000.0
2008-10-21 13:00:00,42.21,42.47,42.2,42.4,77600.0,18.8347,18.9507,18.8302,18.9195,77600.0
2008-10-21 13:05:00,42.4,42.48,42.29,42.32,108000.0,18.9195,18.9552,18.8704,18.8838,108000.0
2008-10-21 13:10:00,42.32,42.32,42.22,42.23,55600.0,18.8838,18.8838,18.8391,18.8436,55600.0
2008-10-21 13:15:00,42.22,42.27,42.15,42.15,71300.0,18.8391,18.8615,18.8079,18.8079,71300.0
2008-10-21 13:20:00,42.15,42.3,42.12,42.19,194000.0,18.8079,18.8748,18.7945,18.8258,194000.0
2008-10-21 13:25:00,42.17,42.19,42.01,42.01,99800.0,18.8168,18.8258,18.7454,18.7454,99800.0
2008-10-21 13:30:00,42.03,42.04,41.92,41.96,149100.0,18.7544,18.7588,18.7053,18.7231,149100.0
2008-10-21 13:35:00,41.95,42.09,41.91,42.01,116900.0,18.7187,18.7811,18.7008,18.7454,116900.0
2008-10-21 13:40:00,42.01,42.43,42.01,42.27,96300.0,18.7454,18.9329,18.7454,18.8615,96300.0
2008-10-21 13:45:00,42.27,42.31,42.06,42.17,79100.0,18.8615,18.8793,18.7678,18.8168,79100.0
2008-10-21 13:50:00,42.12,42.26,42.06,42.15,57600.0,18.7945,18.857,18.7678,18.8079,57600.0
2008-10-21 13:55:00,42.19,42.21,42.09,42.2,41400.0,18.8258,18.8347,18.7811,18.8302,41400.0
2008-10-21 14:00:00,42.19,42.4,42.16,42.32,121400.0,18.8258,18.9195,18.8124,18.8838,121400.0
2008-10-21 14:05:00,42.3,42.33,42.17,42.21,126300.0,18.8748,18.8882,18.8168,18.8347,126300.0
2008-10-21 14:10:00,42.22,42.4,42.19,42.34,59400.0,18.8391,18.9195,18.8258,18.8927,59400.0
2008-10-21 14:15:00,42.33,42.42,42.32,42.38,123400.0,18.8882,18.9284,18.8838,18.9105,123400.0
2008-10-21 14:20:00,42.38,42.51,42.38,42.5,78900.0,18.9105,18.9685,18.9105,18.9641,78900.0
2008-10-21 14:25:00,42.5,42.55,42.48,42.5,90700.0,18.9641,18.9864,18.9552,18.9641,90700.0
2008-10-21 14:30:00,42.51,42.55,42.47,42.49,95500.0,18.9685,18.9864,18.9507,18.9596,95500.0
2008-10-21 14:35:00,42.5,42.55,42.37,42.42,115200.0,18.9641,18.9864,18.9061,18.9284,115200.0
2008-10-21 14:40:00,42.43,42.52,42.35,42.49,81600.0,18.9329,18.973,18.8972,18.9596,81600.0
2008-10-21 14:45:00,42.49,42.62,42.48,42.6,93000.0,18.9596,19.0176,18.9552,19.0087,93000.0
2008-10-21 14:50:00,42.61,42.72,42.48,42.72,73600.0,19.0132,19.0623,18.9552,19.0623,73600.0
2008-10-21 14:55:00,42.72,42.75,42.52,42.55,60800.0,19.0623,19.0756,18.973,18.9864,60800.0
2008-10-21 15:00:00,42.55,42.59,42.45,42.54,156900.0,18.9864,19.0042,18.9418,18.9819,156900.0
2008-10-21 15:05:00,42.54,42.58,42.35,42.52,114300.0,18.9819,18.9998,18.8972,18.973,114300.0
2008-10-21 15:10:00,42.52,42.63,42.44,42.47,158800.0,18.973,19.0221,18.9373,18.9507,158800.0
2008-10-21 15:15:00,42.49,42.51,42.26,42.26,99200.0,18.9596,18.9685,18.857,18.857,99200.0
2008-10-21 15:20:00,42.27,42.27,42.0,42.09,293100.0,18.8615,18.8615,18.741,18.7811,293100.0
2008-10-21 15:25:00,42.08,42.19,42.0,42.06,159900.0,18.7767,18.8258,18.741,18.7678,159900.0
2008-10-21 15:30:00,42.06,42.13,41.97,42.09,201000.0,18.7678,18.799,18.7276,18.7811,201000.0
2008-10-21 15:35:00,42.1,42.13,42.0,42.04,165700.0,18.7856,18.799,18.741,18.7588,165700.0
2008-10-21 15:40:00,42.03,42.46,42.02,42.26,208900.0,18.7544,18.9462,18.7499,18.857,208900.0
2008-10-21 15:45:00,42.28,42.3,41.67,41.69,255300.0,18.8659,18.8748,18.5937,18.6027,255300.0
2008-10-21 15:50:00,41.7,42.06,41.68,42.03,260400.0,18.6071,18.7678,18.5982,18.7544,260400.0
2008-10-21 15:55:00,42.01,42.16,41.73,41.9,385800.0,18.7454,18.8124,18.6205,18.6964,385800.0
2008-10-22 09:30:00,42.5,43.37,42.25,43.15,329200.0,18.9641,19.3523,18.8525,19.2541,329200.0
2008-10-22 09:35:00,43.19,43.19,42.4,42.4,194800.0,19.272,19.272,18.9195,18.9195,194800.0
2008-10-22 09:40:00,42.43,42.59,41.06,41.81,469200.0,18.9329,19.0042,18.3215,18.6562,469200.0
2008-10-22 09:45:00,41.76,41.76,41.15,41.18,269000.0,18.6339,18.6339,18.3617,18.3751,269000.0
2008-10-22 09:50:00,41.19,41.53,41.13,41.22,290100.0,18.3795,18.5313,18.3528,18.3929,290100.0
2008-10-22 09:55:00,41.24,41.25,40.3,40.75,363700.0,18.4019,18.4063,17.9824,18.1832,363700.0
2008-10-22 10:00:00,40.81,40.89,40.31,40.5,258500.0,18.21,18.2457,17.9869,18.0717,258500.0
2008-10-22 10:05:00,40.48,40.69,40.4,40.61,312100.0,18.0627,18.1564,18.027,18.1207,312100.0
2008-10-22 10:10:00,40.59,40.92,40.44,40.53,330000.0,18.1118,18.2591,18.0449,18.085,330000.0
2008-10-22 10:15:00,40.53,40.96,40.49,40.52,206200.0,18.085,18.2769,18.0672,18.0806,206200.0
2008-10-22 10:20:00,40.51,40.59,40.44,40.51,208500.0,18.0761,18.1118,18.0449,18.0761,208500.0
2008-10-22 10:25:00,40.52,40.89,40.36,40.75,253800.0,18.0806,18.2457,18.0092,18.1832,253800.0
2008-10-22 10:30:00,40.75,41.18,40.6,40.92,138900.0,18.1832,18.3751,18.1163,18.2591,138900.0
2008-10-22 10:35:00,40.85,41.03,40.57,40.74,162700.0,18.2278,18.3082,18.1029,18.1787,162700.0
2008-10-22 10:40:00,40.71,40.98,40.62,40.78,154100.0,18.1654,18.2858,18.1252,18.1966,154100.0
2008-10-22 10:45:00,40.76,41.05,40.62,41.0,158300.0,18.1877,18.3171,18.1252,18.2948,158300.0
2008-10-22 10:50:00,40.99,41.17,40.75,41.15,143700.0,18.2903,18.3706,18.1832,18.3617,143700.0
2008-10-22 10:55:00,41.14,41.32,41.1,41.26,154000.0,18.3572,18.4376,18.3394,18.4108,154000.0
2008-10-22 11:00:00,41.25,41.38,41.11,41.25,163800.0,18.4063,18.4643,18.3438,18.4063,163800.0
2008-10-22 11:05:00,41.29,41.36,41.07,41.17,217300.0,18.4242,18.4554,18.326,18.3706,217300.0
2008-10-22 11:10:00,41.19,41.42,41.18,41.24,206300.0,18.3795,18.4822,18.3751,18.4019,206300.0
2008-10-22 11:15:00,41.22,41.34,41.11,41.24,131300.0,18.3929,18.4465,18.3438,18.4019,131300.0
2008-10-22 11:20:00,41.21,41.27,41.02,41.12,106100.0,18.3885,18.4152,18.3037,18.3483,106100.0
2008-10-22 11:25:00,41.09,41.27,41.02,41.23,71600.0,18.3349,18.4152,18.3037,18.3974,71600.0
2008-10-22 11:30:00,41.23,41.44,41.22,41.24,78400.0,18.3974,18.4911,18.3929,18.4019,78400.0
2008-10-22 11:35:00,41.24,41.32,41.02,41.13,74400.0,18.4019,18.4376,18.3037,18.3528,74400.0
2008-10-22 11:40:00,41.14,41.4,41.05,41.37,74000.0,18.3572,18.4733,18.3171,18.4599,74000.0
2008-10-22 11:45:00,41.35,41.68,41.32,41.6,65900.0,18.4509,18.5982,18.4376,18.5625,65900.0
2008-10-22 11:50:00,41.58,41.84,41.46,41.46,82800.0,18.5536,18.6696,18.5,18.5,82800.0
2008-10-22 11:55:00,41.46,41.77,41.37,41.61,89600.0,18.5,18.6383,18.4599,18.567,89600.0
2008-10-22 12:00:00,41.61,41.68,41.22,41.44,116300.0,18.567,18.5982,18.3929,18.4911,116300.0
2008-10-22 12:05:00,41.4,41.64,41.34,41.52,83600.0,18.4733,18.5803,18.4465,18.5268,83600.0
2008-10-22 12:10:00,41.56,41.6,41.45,41.55,55700.0,18.5446,18.5625,18.4956,18.5402,55700.0
2008-10-22 12:15:00,41.56,41.88,41.46,41.85,100200.0,18.5446,18.6874,18.5,18.674,100200.0
2008-10-22 12:20:00,41.88,41.97,41.72,41.84,42200.0,18.6874,18.7276,18.616,18.6696,42200.0
2008-10-22 12:25:00,41.83,42.0,41.63,41.66,63700.0,18.6651,18.741,18.5759,18.5893,63700.0
2008-10-22 12:30:00,41.68,41.79,41.52,41.79,44500.0,18.5982,18.6473,18.5268,18.6473,44500.0
2008-10-22 12:35:00,41.79,41.88,41.53,41.78,50100.0,18.6473,18.6874,18.5313,18.6428,50100.0
2008-10-22 12:40:00,41.78,41.79,41.59,41.61,41900.0,18.6428,18.6473,18.558,18.567,41900.0
2008-10-22 12:45:00,41.62,41.76,41.4,41.48,45400.0,18.5714,18.6339,18.4733,18.5089,45400.0
2008-10-22 12:50:00,41.48,41.75,41.45,41.71,34800.0,18.5089,18.6294,18.4956,18.6116,34800.0
2008-10-22 12:55:00,41.7,41.77,41.61,41.66,56300.0,18.6071,18.6383,18.567,18.5893,56300.0
2008-10-22 13:00:00,41.65,41.68,41.31,41.36,82700.0,18.5848,18.5982,18.4331,18.4554,82700.0
2008-10-22 13:05:00,41.35,41.53,41.33,41.35,62200.0,18.4509,18.5313,18.442,18.4509,62200.0
2008-10-22 13:10:00,41.34,41.4,41.13,41.2,72600.0,18.4465,18.4733,18.3528,18.384,72600.0
2008-10-22 13:15:00,41.21,41.23,41.0,41.02,76000.0,18.3885,18.3974,18.2948,18.3037,76000.0
2008-10-22 13:20:00,41.01,41.1,40.8,40.8,93300.0,18.2992,18.3394,18.2055,18.2055,93300.0
2008-10-22 13:25:00,40.8,41.0,40.67,41.0,207700.0,18.2055,18.2948,18.1475,18.2948,207700.0
2008-10-22 13:30:00,40.99,41.14,40.75,41.0,119700.0,18.2903,18.3572,18.1832,18.2948,119700.0
2008-10-22 13:35:00,41.0,41.02,40.71,40.83,105300.0,18.2948,18.3037,18.1654,18.2189,105300.0
2008-10-22 13:40:00,40.81,41.29,40.77,41.09,124000.0,18.21,18.4242,18.1921,18.3349,124000.0
2008-10-22 13:45:00,41.05,41.51,41.05,41.44,121900.0,18.3171,18.5223,18.3171,18.4911,121900.0
2008-10-22 13:50:00,41.4,41.5,41.13,41.23,74700.0,18.4733,18.5179,18.3528,18.3974,74700.0
2008-10-22 13:55:00,41.23,41.5,41.09,41.42,73500.0,18.3974,18.5179,18.3349,18.4822,73500.0
2008-10-22 14:00:00,41.42,41.96,41.33,41.84,103800.0,18.4822,18.7231,18.442,18.6696,103800.0
2008-10-22 14:05:00,41.83,41.98,41.38,41.51,94600.0,18.6651,18.7321,18.4643,18.5223,94600.0
2008-10-22 14:10:00,41.45,41.6,41.23,41.4,89700.0,18.4956,18.5625,18.3974,18.4733,89700.0
2008-10-22 14:15:00,41.41,41.59,41.26,41.53,60200.0,18.4777,18.558,18.4108,18.5313,60200.0
2008-10-22 14:20:00,41.53,42.06,41.51,42.06,114000.0,18.5313,18.7678,18.5223,18.7678,114000.0
2008-10-22 14:25:00,42.06,42.08,41.73,41.89,124700.0,18.7678,18.7767,18.6205,18.6919,124700.0
2008-10-22 14:30:00,41.9,41.9,41.54,41.74,88300.0,18.6964,18.6964,18.5357,18.625,88300.0
2008-10-22 14:35:00,41.74,41.8,41.49,41.72,92400.0,18.625,18.6517,18.5134,18.616,92400.0
2008-10-22 14:40:00,41.73,41.84,41.44,41.65,158400.0,18.6205,18.6696,18.4911,18.5848,158400.0
2008-10-22 14:45:00,41.62,41.72,41.37,41.51,99900.0,18.5714,18.616,18.4599,18.5223,99900.0
2008-10-22 14:50:00,41.47,41.6,41.26,41.28,142400.0,18.5045,18.5625,18.4108,18.4197,142400.0
2008-10-22 14:55:00,41.28,41.42,41.2,41.35,131700.0,18.4197,18.4822,18.384,18.4509,131700.0
2008-10-22 15:00:00,41.35,41.62,41.34,41.38,75400.0,18.4509,18.5714,18.4465,18.4643,75400.0
2008-10-22 15:05:00,41.35,41.59,41.24,41.49,109000.0,18.4509,18.558,18.4019,18.5134,109000.0
2008-10-22 15:10:00,41.51,41.56,41.3,41.36,139400.0,18.5223,18.5446,18.4286,18.4554,139400.0
2008-10-22 15:15:00,41.36,41.48,40.82,40.84,214900.0,18.4554,18.5089,18.2144,18.2234,214900.0
2008-10-22 15:20:00,40.84,41.25,40.84,41.16,296300.0,18.2234,18.4063,18.2234,18.3662,296300.0
2008-10-22 15:25:00,41.2,41.33,41.01,41.23,138300.0,18.384,18.442,18.2992,18.3974,138300.0
2008-10-22 15:30:00,41.22,41.32,40.9,40.9,182900.0,18.3929,18.4376,18.2501,18.2501,182900.0
2008-10-22 15:35:00,40.92,41.17,40.67,40.92,339900.0,18.2591,18.3706,18.1475,18.2591,339900.0
2008-10-22 15:40:00,40.98,41.0,40.4,40.52,373200.0,18.2858,18.2948,18.027,18.0806,373200.0
2008-10-22 15:45:00,40.51,41.24,40.47,40.87,531500.0,18.0761,18.4019,18.0583,18.2368,531500.0
2008-10-22 15:50:00,40.91,41.25,40.58,40.98,490300.0,18.2546,18.4063,18.1074,18.2858,490300.0
2008-10-22 15:55:00,41.11,41.24,40.65,40.95,758000.0,18.3438,18.4019,18.1386,18.2725,758000.0
2008-10-23 09:30:00,41.17,41.24,40.22,40.99,480200.0,18.3706,18.4019,17.9467,18.2903,480200.0
2008-10-23 09:35:00,41.01,41.28,40.77,41.07,182500.0,18.2992,18.4197,18.1921,18.326,182500.0
2008-10-23 09:40:00,41.08,41.49,41.04,41.31,224700.0,18.3305,18.5134,18.3126,18.4331,224700.0
2008-10-23 09:45:00,41.36,41.36,40.51,40.57,203900.0,18.4554,18.4554,18.0761,18.1029,203900.0
2008-10-23 09:50:00,40.57,40.79,40.25,40.62,270000.0,18.1029,18.2011,17.9601,18.1252,270000.0
2008-10-23 09:55:00,40.65,41.4,40.62,41.4,189000.0,18.1386,18.4733,18.1252,18.4733,189000.0
2008-10-23 10:00:00,41.36,41.85,41.3,41.75,182600.0,18.4554,18.674,18.4286,18.6294,182600.0
2008-10-23 10:05:00,41.73,42.3,41.7,41.95,194300.0,18.6205,18.8748,18.6071,18.7187,194300.0
2008-10-23 10:10:00,41.95,42.79,41.92,42.47,198600.0,18.7187,19.0935,18.7053,18.9507,198600.0
2008-10-23 10:15:00,42.46,42.46,42.06,42.09,150100.0,18.9462,18.9462,18.7678,18.7811,150100.0
2008-10-23 10:20:00,42.09,42.41,42.09,42.28,107000.0,18.7811,18.9239,18.7811,18.8659,107000.0
2008-10-23 10:25:00,42.26,42.31,41.95,42.03,143100.0,18.857,18.8793,18.7187,18.7544,143100.0
2008-10-23 10:30:00,42.0,42.3,41.88,42.03,190500.0,18.741,18.8748,18.6874,18.7544,190500.0
2008-10-23 10:35:00,42.02,42.16,41.7,41.95,67600.0,18.7499,18.8124,18.6071,18.7187,67600.0
2008-10-23 10:40:00,41.96,42.73,41.9,42.72,170200.0,18.7231,19.0667,18.6964,19.0623,170200.0
2008-10-23 10:45:00,42.72,42.88,42.19,42.21,168200.0,19.0623,19.1336,18.8258,18.8347,168200.0
2008-10-23 10:50:00,42.25,42.44,42.11,42.41,97900.0,18.8525,18.9373,18.7901,18.9239,97900.0
2008-10-23 10:55:00,42.41,42.78,42.21,42.74,109500.0,18.9239,19.089,18.8347,19.0712,109500.0
2008-10-23 11:00:00,42.75,42.93,42.42,42.42,111100.0,19.0756,19.156,18.9284,18.9284,111100.0
2008-10-23 11:05:00,42.42,42.44,42.17,42.31,71700.0,18.9284,18.9373,18.8168,18.8793,71700.0
2008-10-23 11:10:00,42.32,42.54,42.28,42.31,83500.0,18.8838,18.9819,18.8659,18.8793,83500.0
2008-10-23 11:15:00,42.31,42.45,42.18,42.27,74100.0,18.8793,18.9418,18.8213,18.8615,74100.0
2008-10-23 11:20:00,42.25,42.42,42.21,42.32,65800.0,18.8525,18.9284,18.8347,18.8838,65800.0
2008-10-23 11:25:00,42.32,42.32,42.06,42.2,64600.0,18.8838,18.8838,18.7678,18.8302,64600.0
2008-10-23 11:30:00,42.23,42.29,42.1,42.28,90600.0,18.8436,18.8704,18.7856,18.8659,90600.0
2008-10-23 11:35:00,42.28,42.35,42.15,42.33,94400.0,18.8659,18.8972,18.8079,18.8882,94400.0
2008-10-23 11:40:00,42.33,42.35,42.0,42.03,94000.0,18.8882,18.8972,18.741,18.7544,94000.0
2008-10-23 11:45:00,42.03,42.18,41.97,41.97,214800.0,18.7544,18.8213,18.7276,18.7276,214800.0
2008-10-23 11:50:00,41.94,42.25,41.92,42.25,62100.0,18.7142,18.8525,18.7053,18.8525,62100.0
2008-10-23 11:55:00,42.24,42.47,42.18,42.36,109600.0,18.8481,18.9507,18.8213,18.9016,109600.0
2008-10-23 12:00:00,42.35,42.37,41.98,41.99,28700.0,18.8972,18.9061,18.7321,18.7365,28700.0
2008-10-23 12:05:00,41.98,42.04,41.9,41.91,44000.0,18.7321,18.7588,18.6964,18.7008,44000.0
2008-10-23 12:10:00,41.91,41.91,41.71,41.81,56100.0,18.7008,18.7008,18.6116,18.6562,56100.0
2008-10-23 12:15:00,41.82,41.88,41.32,41.41,95000.0,18.6607,18.6874,18.4376,18.4777,95000.0
2008-10-23 12:20:00,41.4,41.6,41.3,41.39,79300.0,18.4733,18.5625,18.4286,18.4688,79300.0
2008-10-23 12:25:00,41.4,41.63,41.23,41.33,122400.0,18.4733,18.5759,18.3974,18.442,122400.0
2008-10-23 12:30:00,41.39,41.74,41.33,41.54,79700.0,18.4688,18.625,18.442,18.5357,79700.0
2008-10-23 12:35:00,41.58,41.68,41.23,41.4,94300.0,18.5536,18.5982,18.3974,18.4733,94300.0
2008-10-23 12:40:00,41.38,41.48,41.2,41.3,62100.0,18.4643,18.5089,18.384,18.4286,62100.0
2008-10-23 12:45:00,41.28,41.77,41.28,41.7,67200.0,18.4197,18.6383,18.4197,18.6071,67200.0
2008-10-23 12:50:00,41.72,41.72,41.54,41.6,46400.0,18.616,18.616,18.5357,18.5625,46400.0
2008-10-23 12:55:00,41.61,41.63,41.15,41.34,104500.0,18.567,18.5759,18.3617,18.4465,104500.0
2008-10-23 13:00:00,41.32,41.5,41.0,41.01,154600.0,18.4376,18.5179,18.2948,18.2992,154600.0
2008-10-23 13:05:00,41.0,41.23,40.81,41.1,116000.0,18.2948,18.3974,18.21,18.3394,116000.0
2008-10-23 13:10:00,41.1,41.36,41.06,41.19,95700.0,18.3394,18.4554,18.3215,18.3795,95700.0
2008-10-23 13:15:00,41.19,41.63,41.14,41.34,99200.0,18.3795,18.5759,18.3572,18.4465,99200.0
2008-10-23 13:20:00,41.33,41.34,41.08,41.12,34900.0,18.442,18.4465,18.3305,18.3483,34900.0
2008-10-23 13:25:00,41.12,41.15,40.83,40.84,102100.0,18.3483,18.3617,18.2189,18.2234,102100.0
2008-10-23 13:30:00,40.85,41.03,40.64,40.68,79400.0,18.2278,18.3082,18.1341,18.152,79400.0
2008-10-23 13:35:00,40.68,41.28,40.68,41.08,66100.0,18.152,18.4197,18.152,18.3305,66100.0
2008-10-23 13:40:00,41.06,41.44,41.06,41.21,59300.0,18.3215,18.4911,18.3215,18.3885,59300.0
2008-10-23 13:45:00,41.24,41.32,41.05,41.12,54300.0,18.4019,18.4376,18.3171,18.3483,54300.0
2008-10-23 13:50:00,41.08,41.19,40.68,40.91,104500.0,18.3305,18.3795,18.152,18.2546,104500.0
2008-10-23 13:55:00,40.83,40.97,40.68,40.91,64800.0,18.2189,18.2814,18.152,18.2546,64800.0
2008-10-23 14:00:00,40.9,40.9,40.26,40.28,175700.0,18.2501,18.2501,17.9646,17.9735,175700.0
2008-10-23 14:05:00,40.28,40.57,40.24,40.34,106400.0,17.9735,18.1029,17.9556,18.0003,106400.0
2008-10-23 14:10:00,40.35,40.56,40.1,40.22,110600.0,18.0047,18.0984,17.8932,17.9467,110600.0
2008-10-23 14:15:00,40.22,40.44,40.07,40.14,100600.0,17.9467,18.0449,17.8798,17.911,100600.0
2008-10-23 14:20:00,40.11,40.11,40.0,40.03,204200.0,17.8976,17.8976,17.8486,17.8619,204200.0
2008-10-23 14:25:00,40.08,40.35,40.03,40.2,150800.0,17.8842,18.0047,17.8619,17.9378,150800.0
2008-10-23 14:30:00,40.21,40.73,40.08,40.39,114500.0,17.9423,18.1743,17.8842,18.0226,114500.0
2008-10-23 14:35:00,40.39,41.15,40.33,41.15,105400.0,18.0226,18.3617,17.9958,18.3617,105400.0
2008-10-23 14:40:00,41.17,41.28,40.84,41.06,94600.0,18.3706,18.4197,18.2234,18.3215,94600.0
2008-10-23 14:45:00,41.07,41.1,40.37,40.37,82900.0,18.326,18.3394,18.0137,18.0137,82900.0
2008-10-23 14:50:00,40.37,40.53,40.18,40.25,119900.0,18.0137,18.085,17.9289,17.9601,119900.0
2008-10-23 14:55:00,40.25,40.52,40.02,40.49,112700.0,17.9601,18.0806,17.8575,18.0672,112700.0
2008-10-23 15:00:00,40.51,40.79,40.38,40.78,112100.0,18.0761,18.2011,18.0181,18.1966,112100.0
2008-10-23 15:05:00,40.75,41.64,40.61,41.59,174900.0,18.1832,18.5803,18.1207,18.558,174900.0
2008-10-23 15:10:00,41.59,42.2,41.51,41.85,197500.0,18.558,18.8302,18.5223,18.674,197500.0
2008-10-23 15:15:00,41.83,41.85,40.94,41.65,129300.0,18.6651,18.674,18.268,18.5848,129300.0
2008-10-23 15:20:00,41.61,41.73,41.33,41.58,161500.0,18.567,18.6205,18.442,18.5536,161500.0
2008-10-23 15:25:00,41.62,41.92,41.41,41.76,162200.0,18.5714,18.7053,18.4777,18.6339,162200.0
2008-10-23 15:30:00,41.75,41.95,41.16,41.43,105900.0,18.6294,18.7187,18.3662,18.4866,105900.0
2008-10-23 15:35:00,41.44,41.82,40.99,41.04,175600.0,18.4911,18.6607,18.2903,18.3126,175600.0
2008-10-23 15:40:00,41.03,42.27,41.0,42.24,266400.0,18.3082,18.8615,18.2948,18.8481,266400.0
2008-10-23 15:45:00,42.24,43.25,42.18,43.23,375100.0,18.8481,19.2987,18.8213,19.2898,375100.0
2008-10-23 15:50:00,43.2,43.23,42.39,42.43,401600.0,19.2764,19.2898,18.915,18.9329,401600.0
2008-10-23 15:55:00,42.44,43.72,42.39,43.65,585800.0,18.9373,19.5085,18.915,19.4772,585800.0
2008-10-24 09:30:00,39.15,41.34,39.0,40.64,224000.0,17.4693,18.4465,17.4023,18.1341,224000.0
2008-10-24 09:35:00,40.68,41.5,40.0,40.0,188600.0,18.152,18.5179,17.8486,17.8486,188600.0
2008-10-24 09:40:00,40.0,40.2,39.5,39.71,253100.0,17.8486,17.9378,17.6254,17.7191,253100.0
2008-10-24 09:45:00,39.71,40.42,39.71,40.37,249600.0,17.7191,18.036,17.7191,18.0137,249600.0
2008-10-24 09:50:00,40.35,40.46,40.0,40.36,246600.0,18.0047,18.0538,17.8486,18.0092,246600.0
2008-10-24 09:55:00,40.36,40.78,40.24,40.41,198700.0,18.0092,18.1966,17.9556,18.0315,198700.0
2008-10-24 10:00:00,40.42,40.64,40.16,40.3,221400.0,18.036,18.1341,17.9199,17.9824,221400.0
2008-10-24 10:05:00,40.3,40.74,40.29,40.68,249400.0,17.9824,18.1787,17.978,18.152,249400.0
2008-10-24 10:10:00,40.72,40.96,40.66,40.91,208000.0,18.1698,18.2769,18.1431,18.2546,208000.0
2008-10-24 10:15:00,40.91,41.36,40.82,41.19,214600.0,18.2546,18.4554,18.2144,18.3795,214600.0
2008-10-24 10:20:00,41.2,41.28,40.87,40.94,172400.0,18.384,18.4197,18.2368,18.268,172400.0
2008-10-24 10:25:00,40.95,41.03,40.61,40.62,147000.0,18.2725,18.3082,18.1207,18.1252,147000.0
2008-10-24 10:30:00,40.61,40.76,40.43,40.71,132500.0,18.1207,18.1877,18.0404,18.1654,132500.0
2008-10-24 10:35:00,40.71,40.84,40.57,40.7,169600.0,18.1654,18.2234,18.1029,18.1609,169600.0
2008-10-24 10:40:00,40.69,41.1,40.55,41.1,127900.0,18.1564,18.3394,18.094,18.3394,127900.0
2008-10-24 10:45:00,41.11,41.11,40.71,40.78,138700.0,18.3438,18.3438,18.1654,18.1966,138700.0
2008-10-24 10:50:00,40.77,41.1,40.76,40.93,124100.0,18.1921,18.3394,18.1877,18.2635,124100.0
2008-10-24 10:55:00,40.93,41.13,40.75,40.92,119300.0,18.2635,18.3528,18.1832,18.2591,119300.0
2008-10-24 11:00:00,40.93,41.19,40.92,41.06,147500.0,18.2635,18.3795,18.2591,18.3215,147500.0
2008-10-24 11:05:00,41.09,41.09,40.78,40.85,165600.0,18.3349,18.3349,18.1966,18.2278,165600.0
2008-10-24 11:10:00,40.88,40.9,40.56,40.71,116700.0,18.2412,18.2501,18.0984,18.1654,116700.0
2008-10-24 11:15:00,40.75,40.79,40.53,40.66,92600.0,18.1832,18.2011,18.085,18.1431,92600.0
2008-10-24 11:20:00,40.67,41.25,40.65,41.02,151300.0,18.1475,18.4063,18.1386,18.3037,151300.0
2008-10-24 11:25:00,41.02,41.16,40.85,41.06,90500.0,18.3037,18.3662,18.2278,18.3215,90500.0
2008-10-24 11:30:00,41.06,41.17,40.83,40.84,80400.0,18.3215,18.3706,18.2189,18.2234,80400.0
2008-10-24 11:35:00,40.85,41.5,40.84,41.41,89000.0,18.2278,18.5179,18.2234,18.4777,89000.0
2008-10-24 11:40:00,41.4,41.42,40.98,41.17,50200.0,18.4733,18.4822,18.2858,18.3706,50200.0
2008-10-24 11:45:00,41.16,41.28,40.88,40.96,85500.0,18.3662,18.4197,18.2412,18.2769,85500.0
2008-10-24 11:50:00,40.96,40.97,40.62,40.67,95300.0,18.2769,18.2814,18.1252,18.1475,95300.0
2008-10-24 11:55:00,40.69,40.75,40.58,40.61,59000.0,18.1564,18.1832,18.1074,18.1207,59000.0
2008-10-24 12:00:00,40.59,40.66,40.4,40.57,76300.0,18.1118,18.1431,18.027,18.1029,76300.0
2008-10-24 12:05:00,40.58,40.71,40.47,40.69,92900.0,18.1074,18.1654,18.0583,18.1564,92900.0
2008-10-24 12:10:00,40.69,40.88,40.58,40.75,76800.0,18.1564,18.2412,18.1074,18.1832,76800.0
2008-10-24 12:15:00,40.73,40.75,40.53,40.55,48100.0,18.1743,18.1832,18.085,18.094,48100.0
2008-10-24 12:20:00,40.55,40.67,40.28,40.3,114300.0,18.094,18.1475,17.9735,17.9824,114300.0
2008-10-24 12:25:00,40.3,40.48,40.19,40.19,86900.0,17.9824,18.0627,17.9333,17.9333,86900.0
2008-10-24 12:30:00,40.22,40.48,40.13,40.34,72300.0,17.9467,18.0627,17.9066,18.0003,72300.0
2008-10-24 12:35:00,40.33,40.44,40.22,40.34,44800.0,17.9958,18.0449,17.9467,18.0003,44800.0
2008-10-24 12:40:00,40.34,40.59,40.15,40.5,109000.0,18.0003,18.1118,17.9155,18.0717,109000.0
2008-10-24 12:45:00,40.5,40.67,40.27,40.38,121000.0,18.0717,18.1475,17.969,18.0181,121000.0
2008-10-24 12:50:00,40.38,40.68,40.37,40.48,44700.0,18.0181,18.152,18.0137,18.0627,44700.0
2008-10-24 12:55:00,40.47,40.81,40.47,40.48,59300.0,18.0583,18.21,18.0583,18.0627,59300.0
2008-10-24 13:00:00,40.48,40.83,40.48,40.6,58600.0,18.0627,18.2189,18.0627,18.1163,58600.0
2008-10-24 13:05:00,40.63,40.85,40.63,40.67,61100.0,18.1297,18.2278,18.1297,18.1475,61100.0
2008-10-24 13:10:00,40.66,40.75,40.46,40.57,48700.0,18.1431,18.1832,18.0538,18.1029,48700.0
2008-10-24 13:15:00,40.54,41.0,40.52,40.87,90500.0,18.0895,18.2948,18.0806,18.2368,90500.0
2008-10-24 13:20:00,40.9,40.96,40.71,40.78,71500.0,18.2501,18.2769,18.1654,18.1966,71500.0
2008-10-24 13:25:00,40.79,40.84,40.54,40.54,43000.0,18.2011,18.2234,18.0895,18.0895,43000.0
2008-10-24 13:30:00,40.59,40.6,40.27,40.31,61400.0,18.1118,18.1163,17.969,17.9869,61400.0
2008-10-24 13:35:00,40.31,40.37,40.08,40.11,91800.0,17.9869,18.0137,17.8842,17.8976,91800.0
2008-10-24 13:40:00,40.1,40.12,40.04,40.11,69900.0,17.8932,17.9021,17.8664,17.8976,69900.0
2008-10-24 13:45:00,40.11,40.12,39.83,39.83,216000.0,17.8976,17.9021,17.7727,17.7727,216000.0
2008-10-24 13:50:00,39.83,40.14,39.8,40.0,117400.0,17.7727,17.911,17.7593,17.8486,117400.0
2008-10-24 13:55:00,40.0,40.16,39.77,39.8,132300.0,17.8486,17.9199,17.7459,17.7593,132300.0
2008-10-24 14:00:00,39.8,39.91,39.7,39.76,100300.0,17.7593,17.8084,17.7147,17.7415,100300.0
2008-10-24 14:05:00,39.78,39.86,39.67,39.86,88100.0,17.7504,17.7861,17.7013,17.7861,88100.0
2008-10-24 14:10:00,39.87,40.29,39.84,40.1,133900.0,17.7905,17.978,17.7772,17.8932,133900.0
2008-10-24 14:15:00,40.1,40.34,40.09,40.28,367500.0,17.8932,18.0003,17.8887,17.9735,367500.0
2008-10-24 14:20:00,40.26,40.27,39.93,39.96,95900.0,17.9646,17.969,17.8173,17.8307,95900.0
2008-10-24 14:25:00,39.96,40.01,39.81,39.96,382400.0,17.8307,17.853,17.7638,17.8307,382400.0
2008-10-24 14:30:00,39.96,40.44,39.94,40.39,117100.0,17.8307,18.0449,17.8218,18.0226,117100.0
2008-10-24 14:35:00,40.39,40.39,40.04,40.19,71600.0,18.0226,18.0226,17.8664,17.9333,71600.0
2008-10-24 14:40:00,40.18,40.49,40.08,40.19,137300.0,17.9289,18.0672,17.8842,17.9333,137300.0
2008-10-24 14:45:00,40.2,40.22,40.0,40.18,132500.0,17.9378,17.9467,17.8486,17.9289,132500.0
2008-10-24 14:50:00,40.18,40.32,40.1,40.3,87900.0,17.9289,17.9913,17.8932,17.9824,87900.0
2008-10-24 14:55:00,40.3,40.96,40.26,40.81,124600.0,17.9824,18.2769,17.9646,18.21,124600.0
2008-10-24 15:00:00,40.8,41.34,40.7,40.93,251000.0,18.2055,18.4465,18.1609,18.2635,251000.0
2008-10-24 15:05:00,40.94,40.96,40.43,40.49,94800.0,18.268,18.2769,18.0404,18.0672,94800.0
2008-10-24 15:10:00,40.5,40.9,40.32,40.59,118300.0,18.0717,18.2501,17.9913,18.1118,118300.0
2008-10-24 15:15:00,40.59,40.59,40.0,40.14,151600.0,18.1118,18.1118,17.8486,17.911,151600.0
2008-10-24 15:20:00,40.12,40.77,40.1,40.77,187200.0,17.9021,18.1921,17.8932,18.1921,187200.0
2008-10-24 15:25:00,40.75,40.8,40.53,40.79,130700.0,18.1832,18.2055,18.085,18.2011,130700.0
2008-10-24 15:30:00,40.8,40.8,40.21,40.39,159800.0,18.2055,18.2055,17.9423,18.0226,159800.0
2008-10-24 15:35:00,40.4,40.5,40.2,40.34,210800.0,18.027,18.0717,17.9378,18.0003,210800.0
2008-10-24 15:40:00,40.34,40.66,40.3,40.39,399800.0,18.0003,18.1431,17.9824,18.0226,399800.0
2008-10-24 15:45:00,40.39,40.85,40.28,40.83,223900.0,18.0226,18.2278,17.9735,18.2189,223900.0
2008-10-24 15:50:00,40.83,40.97,40.4,40.83,246100.0,18.2189,18.2814,18.027,18.2189,246100.0
2008-10-24 15:55:00,40.82,40.83,40.0,40.27,660000.0,18.2144,18.2189,17.8486,17.969,660000.0
2008-10-27 09:30:00,40.02,40.02,39.5,39.5,267700.0,17.8575,17.8575,17.6254,17.6254,267700.0
2008-10-27 09:35:00,39.5,40.0,39.41,39.54,176900.0,17.6254,17.8486,17.5853,17.6433,176900.0
2008-10-27 09:40:00,39.56,39.81,39.3,39.55,229800.0,17.6522,17.7638,17.5362,17.6478,229800.0
2008-10-27 09:45:00,39.54,39.55,39.15,39.27,180900.0,17.6433,17.6478,17.4693,17.5228,180900.0
2008-10-27 09:50:00,39.26,39.82,39.26,39.82,211800.0,17.5184,17.7682,17.5184,17.7682,211800.0
2008-10-27 09:55:00,39.81,39.98,39.49,39.68,233000.0,17.7638,17.8396,17.621,17.7058,233000.0
2008-10-27 10:00:00,39.67,40.0,39.48,39.93,193900.0,17.7013,17.8486,17.6165,17.8173,193900.0
2008-10-27 10:05:00,39.95,40.05,39.82,40.05,277000.0,17.8262,17.8709,17.7682,17.8709,277000.0
2008-10-27 10:10:00,40.07,40.11,39.85,39.98,124400.0,17.8798,17.8976,17.7816,17.8396,124400.0
2008-10-27 10:15:00,39.97,40.06,39.65,39.66,91500.0,17.8352,17.8753,17.6924,17.6968,91500.0
2008-10-27 10:20:00,39.66,39.85,39.6,39.82,63200.0,17.6968,17.7816,17.6701,17.7682,63200.0
2008-10-27 10:25:00,39.83,40.01,39.81,39.83,101400.0,17.7727,17.853,17.7638,17.7727,101400.0
2008-10-27 10:30:00,39.81,39.94,39.6,39.64,63000.0,17.7638,17.8218,17.6701,17.6879,63000.0
2008-10-27 10:35:00,39.65,39.78,39.46,39.58,56300.0,17.6924,17.7504,17.6076,17.6611,56300.0
2008-10-27 10:40:00,39.58,39.66,39.4,39.65,67400.0,17.6611,17.6968,17.5808,17.6924,67400.0
2008-10-27 10:45:00,39.62,39.68,39.4,39.67,75100.0,17.679,17.7058,17.5808,17.7013,75100.0
2008-10-27 10:50:00,39.68,39.85,39.57,39.58,85500.0,17.7058,17.7816,17.6567,17.6611,85500.0
2008-10-27 10:55:00,39.57,39.93,39.53,39.78,71400.0,17.6567,17.8173,17.6388,17.7504,71400.0
2008-10-27 11:00:00,39.77,39.83,39.58,39.69,76400.0,17.7459,17.7727,17.6611,17.7102,76400.0
2008-10-27 11:05:00,39.69,39.98,39.57,39.96,77100.0,17.7102,17.8396,17.6567,17.8307,77100.0
2008-10-27 11:10:00,39.95,40.04,39.84,40.04,119900.0,17.8262,17.8664,17.7772,17.8664,119900.0
2008-10-27 11:15:00,40.04,40.08,39.82,39.82,105200.0,17.8664,17.8842,17.7682,17.7682,105200.0
2008-10-27 11:20:00,39.85,40.04,39.74,39.74,118300.0,17.7816,17.8664,17.7325,17.7325,118300.0
2008-10-27 11:25:00,39.72,39.75,39.53,39.75,82700.0,17.7236,17.737,17.6388,17.737,82700.0
2008-10-27 11:30:00,39.75,39.8,39.57,39.59,69200.0,17.737,17.7593,17.6567,17.6656,69200.0
2008-10-27 11:35:00,39.57,39.7,39.52,39.57,78400.0,17.6567,17.7147,17.6344,17.6567,78400.0
2008-10-27 11:40:00,39.58,39.81,39.5,39.7,78100.0,17.6611,17.7638,17.6254,17.7147,78100.0
2008-10-27 11:45:00,39.72,39.92,39.68,39.74,59500.0,17.7236,17.8129,17.7058,17.7325,59500.0
2008-10-27 11:50:00,39.74,39.81,39.6,39.71,72200.0,17.7325,17.7638,17.6701,17.7191,72200.0
2008-10-27 11:55:00,39.68,39.77,39.57,39.74,65500.0,17.7058,17.7459,17.6567,17.7325,65500.0
2008-10-27 12:00:00,39.74,39.93,39.68,39.88,220900.0,17.7325,17.8173,17.7058,17.795,220900.0
2008-10-27 12:05:00,39.89,40.07,39.81,40.0,105800.0,17.7995,17.8798,17.7638,17.8486,105800.0
2008-10-27 12:10:00,40.02,40.18,39.94,40.04,131800.0,17.8575,17.9289,17.8218,17.8664,131800.0
2008-10-27 12:15:00,40.03,40.03,39.73,39.81,64700.0,17.8619,17.8619,17.7281,17.7638,64700.0
2008-10-27 12:20:00,39.79,39.89,39.75,39.85,33900.0,17.7548,17.7995,17.737,17.7816,33900.0
2008-10-27 12:25:00,39.81,40.05,39.75,39.85,71900.0,17.7638,17.8709,17.737,17.7816,71900.0
2008-10-27 12:30:00,39.84,40.08,39.7,40.0,93500.0,17.7772,17.8842,17.7147,17.8486,93500.0
2008-10-27 12:35:00,40.0,40.02,39.9,39.95,84000.0,17.8486,17.8575,17.8039,17.8262,84000.0
2008-10-27 12:40:00,39.96,40.1,39.9,39.93,116300.0,17.8307,17.8932,17.8039,17.8173,116300.0
2008-10-27 12:45:00,39.92,39.96,39.77,39.88,33800.0,17.8129,17.8307,17.7459,17.795,33800.0
2008-10-27 12:50:00,39.89,40.05,39.8,39.99,82600.0,17.7995,17.8709,17.7593,17.8441,82600.0
2008-10-27 12:55:00,39.96,40.03,39.9,39.97,71100.0,17.8307,17.8619,17.8039,17.8352,71100.0
2008-10-27 13:00:00,39.98,40.0,39.81,39.83,71000.0,17.8396,17.8486,17.7638,17.7727,71000.0
2008-10-27 13:05:00,39.83,39.84,39.72,39.79,60100.0,17.7727,17.7772,17.7236,17.7548,60100.0
2008-10-27 13:10:00,39.81,39.94,39.76,39.8,41700.0,17.7638,17.8218,17.7415,17.7593,41700.0
2008-10-27 13:15:00,39.79,39.97,39.73,39.83,53900.0,17.7548,17.8352,17.7281,17.7727,53900.0
2008-10-27 13:20:00,39.82,40.0,39.78,39.98,74800.0,17.7682,17.8486,17.7504,17.8396,74800.0
2008-10-27 13:25:00,39.99,40.0,39.87,39.91,92500.0,17.8441,17.8486,17.7905,17.8084,92500.0
2008-10-27 13:30:00,39.91,40.0,39.87,39.95,165400.0,17.8084,17.8486,17.7905,17.8262,165400.0
2008-10-27 13:35:00,39.95,40.0,39.84,40.0,75100.0,17.8262,17.8486,17.7772,17.8486,75100.0
2008-10-27 13:40:00,40.0,40.23,39.96,40.17,163800.0,17.8486,17.9512,17.8307,17.9244,163800.0
2008-10-27 13:45:00,40.18,40.25,40.0,40.02,134400.0,17.9289,17.9601,17.8486,17.8575,134400.0
2008-10-27 13:50:00,40.02,40.06,39.93,39.99,97800.0,17.8575,17.8753,17.8173,17.8441,97800.0
2008-10-27 13:55:00,39.97,40.01,39.83,39.92,79200.0,17.8352,17.853,17.7727,17.8129,79200.0
2008-10-27 14:00:00,39.93,39.95,39.8,39.88,85200.0,17.8173,17.8262,17.7593,17.795,85200.0
2008-10-27 14:05:00,39.88,39.93,39.75,39.91,68600.0,17.795,17.8173,17.737,17.8084,68600.0
2008-10-27 14:10:00,39.92,39.92,39.68,39.79,73700.0,17.8129,17.8129,17.7058,17.7548,73700.0
2008-10-27 14:15:00,39.79,39.91,39.78,39.91,87100.0,17.7548,17.8084,17.7504,17.8084,87100.0
2008-10-27 14:20:00,39.9,39.99,39.63,39.75,118900.0,17.8039,17.8441,17.6835,17.737,118900.0
2008-10-27 14:25:00,39.74,39.75,39.5,39.5,102600.0,17.7325,17.737,17.6254,17.6254,102600.0
2008-10-27 14:30:00,39.5,39.69,39.34,39.36,141100.0,17.6254,17.7102,17.5541,17.563,141100.0
2008-10-27 14:35:00,39.36,39.59,39.36,39.43,86800.0,17.563,17.6656,17.563,17.5942,86800.0
2008-10-27 14:40:00,39.44,39.7,39.41,39.57,141000.0,17.5987,17.7147,17.5853,17.6567,141000.0
2008-10-27 14:45:00,39.57,39.63,39.36,39.38,116700.0,17.6567,17.6835,17.563,17.5719,116700.0
2008-10-27 14:50:00,39.36,39.47,39.15,39.2,182500.0,17.563,17.6121,17.4693,17.4916,182500.0
2008-10-27 14:55:00,39.2,39.25,39.14,39.16,184800.0,17.4916,17.5139,17.4648,17.4737,184800.0
2008-10-27 15:00:00,39.16,39.27,39.1,39.11,194600.0,17.4737,17.5228,17.447,17.4514,194600.0
2008-10-27 15:05:00,39.11,39.29,39.07,39.29,167700.0,17.4514,17.5317,17.4336,17.5317,167700.0
2008-10-27 15:10:00,39.29,39.54,39.29,39.49,107600.0,17.5317,17.6433,17.5317,17.621,107600.0
2008-10-27 15:15:00,39.49,39.67,39.42,39.56,145600.0,17.621,17.7013,17.5897,17.6522,145600.0
2008-10-27 15:20:00,39.55,39.67,39.49,39.56,208500.0,17.6478,17.7013,17.621,17.6522,208500.0
2008-10-27 15:25:00,39.57,39.59,39.39,39.59,257200.0,17.6567,17.6656,17.5764,17.6656,257200.0
2008-10-27 15:30:00,39.57,39.74,39.42,39.62,204900.0,17.6567,17.7325,17.5897,17.679,204900.0
2008-10-27 15:35:00,39.62,39.93,39.58,39.91,231700.0,17.679,17.8173,17.6611,17.8084,231700.0
2008-10-27 15:40:00,39.91,39.92,39.51,39.54,173400.0,17.8084,17.8129,17.6299,17.6433,173400.0
2008-10-27 15:45:00,39.54,39.87,39.34,39.86,280400.0,17.6433,17.7905,17.5541,17.7861,280400.0
2008-10-27 15:50:00,39.85,39.9,39.48,39.54,266300.0,17.7816,17.8039,17.6165,17.6433,266300.0
2008-10-27 15:55:00,39.52,39.55,38.87,39.03,699700.0,17.6344,17.6478,17.3443,17.4157,699700.0
2008-10-28 09:30:00,40.26,40.45,39.65,39.72,243600.0,17.9646,18.0493,17.6924,17.7236,243600.0
2008-10-28 09:35:00,39.79,39.95,39.27,39.29,184100.0,17.7548,17.8262,17.5228,17.5317,184100.0
2008-10-28 09:40:00,39.29,39.84,39.29,39.8,126000.0,17.5317,17.7772,17.5317,17.7593,126000.0
2008-10-28 09:45:00,39.77,40.0,39.69,39.96,156400.0,17.7459,17.8486,17.7102,17.8307,156400.0
2008-10-28 09:50:00,39.96,40.02,39.65,39.99,171500.0,17.8307,17.8575,17.6924,17.8441,171500.0
2008-10-28 09:55:00,39.99,40.07,39.81,39.98,136300.0,17.8441,17.8798,17.7638,17.8396,136300.0
2008-10-28 10:00:00,39.97,39.99,39.47,39.51,182200.0,17.8352,17.8441,17.6121,17.6299,182200.0
2008-10-28 10:05:00,39.53,39.76,39.31,39.73,209400.0,17.6388,17.7415,17.5407,17.7281,209400.0
2008-10-28 10:10:00,39.72,39.81,39.66,39.74,159900.0,17.7236,17.7638,17.6968,17.7325,159900.0
2008-10-28 10:15:00,39.74,39.75,39.3,39.43,161300.0,17.7325,17.737,17.5362,17.5942,161300.0
2008-10-28 10:20:00,39.42,39.65,39.36,39.48,59600.0,17.5897,17.6924,17.563,17.6165,59600.0
2008-10-28 10:25:00,39.52,39.87,39.35,39.4,101500.0,17.6344,17.7905,17.5585,17.5808,101500.0
2008-10-28 10:30:00,39.38,39.39,39.15,39.17,122200.0,17.5719,17.5764,17.4693,17.4782,122200.0
2008-10-28 10:35:00,39.17,39.54,39.16,39.44,116000.0,17.4782,17.6433,17.4737,17.5987,116000.0
2008-10-28 10:40:00,39.43,39.55,39.28,39.45,95300.0,17.5942,17.6478,17.5273,17.6031,95300.0
2008-10-28 10:45:00,39.44,39.62,39.31,39.51,110300.0,17.5987,17.679,17.5407,17.6299,110300.0
2008-10-28 10:50:00,39.51,39.59,38.9,38.9,164000.0,17.6299,17.6656,17.3577,17.3577,164000.0
2008-10-28 10:55:00,38.91,39.1,38.53,38.57,249500.0,17.3622,17.447,17.1926,17.2105,249500.0
2008-10-28 11:00:00,38.57,38.65,38.42,38.53,253000.0,17.2105,17.2462,17.1435,17.1926,253000.0
2008-10-28 11:05:00,38.56,38.65,38.27,38.53,308700.0,17.206,17.2462,17.0766,17.1926,308700.0
2008-10-28 11:10:00,38.55,38.84,38.45,38.73,101100.0,17.2015,17.3309,17.1569,17.2819,101100.0
2008-10-28 11:15:00,38.72,39.08,38.7,39.07,86100.0,17.2774,17.438,17.2685,17.4336,86100.0
2008-10-28 11:20:00,39.05,39.17,38.94,39.11,119600.0,17.4246,17.4782,17.3756,17.4514,119600.0
2008-10-28 11:25:00,39.1,39.43,39.1,39.19,98100.0,17.447,17.5942,17.447,17.4871,98100.0
2008-10-28 11:30:00,39.17,39.67,39.17,39.67,117800.0,17.4782,17.7013,17.4782,17.7013,117800.0
2008-10-28 11:35:00,39.66,39.78,39.47,39.5,85600.0,17.6968,17.7504,17.6121,17.6254,85600.0
2008-10-28 11:40:00,39.49,39.55,39.26,39.38,79800.0,17.621,17.6478,17.5184,17.5719,79800.0
2008-10-28 11:45:00,39.36,39.4,39.16,39.36,61700.0,17.563,17.5808,17.4737,17.563,61700.0
2008-10-28 11:50:00,39.33,39.42,39.15,39.24,51400.0,17.5496,17.5897,17.4693,17.5094,51400.0
2008-10-28 11:55:00,39.29,39.49,39.29,39.37,32600.0,17.5317,17.621,17.5317,17.5674,32600.0
2008-10-28 12:00:00,39.32,39.37,39.17,39.35,32500.0,17.5451,17.5674,17.4782,17.5585,32500.0
2008-10-28 12:05:00,39.34,39.55,39.26,39.5,77800.0,17.5541,17.6478,17.5184,17.6254,77800.0
2008-10-28 12:10:00,39.53,39.66,39.43,39.62,98100.0,17.6388,17.6968,17.5942,17.679,98100.0
2008-10-28 12:15:00,39.6,39.76,39.52,39.73,64100.0,17.6701,17.7415,17.6344,17.7281,64100.0
2008-10-28 12:20:00,39.76,39.78,39.66,39.71,57900.0,17.7415,17.7504,17.6968,17.7191,57900.0
2008-10-28 12:25:00,39.7,39.75,39.69,39.73,76400.0,17.7147,17.737,17.7102,17.7281,76400.0
2008-10-28 12:30:00,39.73,39.94,39.64,39.92,120300.0,17.7281,17.8218,17.6879,17.8129,120300.0
2008-10-28 12:35:00,39.92,40.0,39.9,39.98,54400.0,17.8129,17.8486,17.8039,17.8396,54400.0
2008-10-28 12:40:00,39.98,40.14,39.95,40.12,105300.0,17.8396,17.911,17.8262,17.9021,105300.0
2008-10-28 12:45:00,40.13,40.14,39.96,40.1,84300.0,17.9066,17.911,17.8307,17.8932,84300.0
2008-10-28 12:50:00,40.1,40.24,39.86,39.91,154300.0,17.8932,17.9556,17.7861,17.8084,154300.0
2008-10-28 12:55:00,39.91,39.97,39.86,39.88,89300.0,17.8084,17.8352,17.7861,17.795,89300.0
2008-10-28 13:00:00,39.87,39.89,39.71,39.75,61700.0,17.7905,17.7995,17.7191,17.737,61700.0
2008-10-28 13:05:00,39.77,40.0,39.69,39.94,162900.0,17.7459,17.8486,17.7102,17.8218,162900.0
2008-10-28 13:10:00,39.97,40.01,39.86,39.86,145500.0,17.8352,17.853,17.7861,17.7861,145500.0
2008-10-28 13:15:00,39.86,39.89,39.56,39.56,77700.0,17.7861,17.7995,17.6522,17.6522,77700.0
2008-10-28 13:20:00,39.57,39.88,39.57,39.71,74900.0,17.6567,17.795,17.6567,17.7191,74900.0
2008-10-28 13:25:00,39.71,39.79,39.64,39.77,75300.0,17.7191,17.7548,17.6879,17.7459,75300.0
2008-10-28 13:30:00,39.75,39.8,39.64,39.66,39700.0,17.737,17.7593,17.6879,17.6968,39700.0
2008-10-28 13:35:00,39.65,39.72,39.43,39.6,61000.0,17.6924,17.7236,17.5942,17.6701,61000.0
2008-10-28 13:40:00,39.62,39.73,39.56,39.64,67800.0,17.679,17.7281,17.6522,17.6879,67800.0
2008-10-28 13:45:00,39.63,39.69,39.53,39.53,29300.0,17.6835,17.7102,17.6388,17.6388,29300.0
2008-10-28 13:50:00,39.53,39.53,39.2,39.37,91700.0,17.6388,17.6388,17.4916,17.5674,91700.0
2008-10-28 13:55:00,39.37,39.42,39.06,39.21,97900.0,17.5674,17.5897,17.4291,17.496,97900.0
2008-10-28 14:00:00,39.2,39.24,39.13,39.13,98300.0,17.4916,17.5094,17.4603,17.4603,98300.0
2008-10-28 14:05:00,39.14,39.39,39.13,39.34,80200.0,17.4648,17.5764,17.4603,17.5541,80200.0
2008-10-28 14:10:00,39.35,39.66,39.26,39.66,90300.0,17.5585,17.6968,17.5184,17.6968,90300.0
2008-10-28 14:15:00,39.67,39.7,39.44,39.48,59400.0,17.7013,17.7147,17.5987,17.6165,59400.0
2008-10-28 14:20:00,39.49,39.8,39.4,39.76,106600.0,17.621,17.7593,17.5808,17.7415,106600.0
2008-10-28 14:25:00,39.75,40.21,39.7,40.14,182000.0,17.737,17.9423,17.7147,17.911,182000.0
2008-10-28 14:30:00,40.13,40.58,40.13,40.31,194300.0,17.9066,18.1074,17.9066,17.9869,194300.0
2008-10-28 14:35:00,40.31,40.34,40.03,40.07,139100.0,17.9869,18.0003,17.8619,17.8798,139100.0
2008-10-28 14:40:00,40.07,40.43,39.94,40.33,178500.0,17.8798,18.0404,17.8218,17.9958,178500.0
2008-10-28 14:45:00,40.32,40.49,40.23,40.36,158800.0,17.9913,18.0672,17.9512,18.0092,158800.0
2008-10-28 14:50:00,40.35,40.75,40.26,40.61,212000.0,18.0047,18.1832,17.9646,18.1207,212000.0
2008-10-28 14:55:00,40.64,40.99,40.64,40.77,136400.0,18.1341,18.2903,18.1341,18.1921,136400.0
2008-10-28 15:00:00,40.77,40.92,40.71,40.84,130300.0,18.1921,18.2591,18.1654,18.2234,130300.0
2008-10-28 15:05:00,40.84,40.92,40.58,40.6,214500.0,18.2234,18.2591,18.1074,18.1163,214500.0
2008-10-28 15:10:00,40.63,40.86,39.15,40.82,192100.0,18.1297,18.2323,17.4693,18.2144,192100.0
2008-10-28 15:15:00,40.81,41.0,40.69,40.98,157900.0,18.21,18.2948,18.1564,18.2858,157900.0
2008-10-28 15:20:00,40.98,41.94,40.98,41.74,319400.0,18.2858,18.7142,18.2858,18.625,319400.0
2008-10-28 15:25:00,41.74,42.17,41.57,41.89,212400.0,18.625,18.8168,18.5491,18.6919,212400.0
2008-10-28 15:30:00,41.88,41.89,41.42,41.73,230400.0,18.6874,18.6919,18.4822,18.6205,230400.0
2008-10-28 15:35:00,41.73,41.95,41.56,41.76,424300.0,18.6205,18.7187,18.5446,18.6339,424300.0
2008-10-28 15:40:00,41.77,42.0,41.73,41.99,364500.0,18.6383,18.741,18.6205,18.7365,364500.0
2008-10-28 15:45:00,41.99,42.08,41.81,42.01,275600.0,18.7365,18.7767,18.6562,18.7454,275600.0
2008-10-28 15:50:00,42.03,42.15,41.97,41.99,410000.0,18.7544,18.8079,18.7276,18.7365,410000.0
2008-10-28 15:55:00,41.97,42.98,41.96,42.6,747100.0,18.7276,19.1783,18.7231,19.0087,747100.0
2008-10-29 09:30:00,42.46,42.54,41.51,42.14,221700.0,18.9462,18.9819,18.5223,18.8034,221700.0
2008-10-29 09:35:00,42.13,42.5,42.09,42.47,82300.0,18.799,18.9641,18.7811,18.9507,82300.0
2008-10-29 09:40:00,42.51,42.69,42.47,42.64,76200.0,18.9685,19.0489,18.9507,19.0266,76200.0
2008-10-29 09:45:00,42.62,42.82,42.53,42.82,85500.0,19.0176,19.1069,18.9775,19.1069,85500.0
2008-10-29 09:50:00,42.84,42.84,42.52,42.67,123000.0,19.1158,19.1158,18.973,19.0399,123000.0
2008-10-29 09:55:00,42.65,42.89,42.63,42.73,88800.0,19.031,19.1381,19.0221,19.0667,88800.0
2008-10-29 10:00:00,42.73,42.81,42.63,42.71,99700.0,19.0667,19.1024,19.0221,19.0578,99700.0
2008-10-29 10:05:00,42.7,42.77,42.68,42.75,91000.0,19.0533,19.0846,19.0444,19.0756,91000.0
2008-10-29 10:10:00,42.75,42.77,42.55,42.74,96200.0,19.0756,19.0846,18.9864,19.0712,96200.0
2008-10-29 10:15:00,42.75,42.95,42.68,42.92,149300.0,19.0756,19.1649,19.0444,19.1515,149300.0
2008-10-29 10:20:00,42.93,42.96,42.8,42.8,82800.0,19.156,19.1693,19.0979,19.0979,82800.0
2008-10-29 10:25:00,42.8,42.98,42.7,42.82,106700.0,19.0979,19.1783,19.0533,19.1069,106700.0
2008-10-29 10:30:00,42.84,42.92,42.79,42.91,115800.0,19.1158,19.1515,19.0935,19.147,115800.0
2008-10-29 10:35:00,42.9,42.95,42.78,42.95,140600.0,19.1426,19.1649,19.089,19.1649,140600.0
2008-10-29 10:40:00,42.95,42.97,42.88,42.95,110500.0,19.1649,19.1738,19.1336,19.1649,110500.0
2008-10-29 10:45:00,42.95,43.0,42.88,42.98,114900.0,19.1649,19.1872,19.1336,19.1783,114900.0
2008-10-29 10:50:00,42.98,43.09,42.84,42.84,155700.0,19.1783,19.2274,19.1158,19.1158,155700.0
2008-10-29 10:55:00,42.84,42.92,42.66,42.66,111600.0,19.1158,19.1515,19.0355,19.0355,111600.0
2008-10-29 11:00:00,42.65,42.69,42.49,42.53,122200.0,19.031,19.0489,18.9596,18.9775,122200.0
2008-10-29 11:05:00,42.54,42.67,42.51,42.63,107900.0,18.9819,19.0399,18.9685,19.0221,107900.0
2008-10-29 11:10:00,42.63,42.73,42.6,42.72,132300.0,19.0221,19.0667,19.0087,19.0623,132300.0
2008-10-29 11:15:00,42.7,42.74,42.45,42.55,128500.0,19.0533,19.0712,18.9418,18.9864,128500.0
2008-10-29 11:20:00,42.56,42.66,42.5,42.58,88100.0,18.9909,19.0355,18.9641,18.9998,88100.0
2008-10-29 11:25:00,42.56,42.59,42.4,42.52,104600.0,18.9909,19.0042,18.9195,18.973,104600.0
2008-10-29 11:30:00,42.51,42.57,42.42,42.51,139000.0,18.9685,18.9953,18.9284,18.9685,139000.0
2008-10-29 11:35:00,42.52,42.59,42.43,42.44,95800.0,18.973,19.0042,18.9329,18.9373,95800.0
2008-10-29 11:40:00,42.47,42.52,42.34,42.43,143500.0,18.9507,18.973,18.8927,18.9329,143500.0
2008-10-29 11:45:00,42.43,42.43,42.18,42.24,136000.0,18.9329,18.9329,18.8213,18.8481,136000.0
2008-10-29 11:50:00,42.23,42.28,42.16,42.28,64600.0,18.8436,18.8659,18.8124,18.8659,64600.0
2008-10-29 11:55:00,42.29,42.34,42.26,42.28,73200.0,18.8704,18.8927,18.857,18.8659,73200.0
2008-10-29 12:00:00,42.29,42.32,42.21,42.22,77100.0,18.8704,18.8838,18.8347,18.8391,77100.0
2008-10-29 12:05:00,42.21,42.32,42.17,42.23,67400.0,18.8347,18.8838,18.8168,18.8436,67400.0
2008-10-29 12:10:00,42.23,42.24,41.92,41.96,93100.0,18.8436,18.8481,18.7053,18.7231,93100.0
2008-10-29 12:15:00,41.96,42.15,41.95,42.1,46100.0,18.7231,18.8079,18.7187,18.7856,46100.0
2008-10-29 12:20:00,42.1,42.39,42.09,42.38,56100.0,18.7856,18.915,18.7811,18.9105,56100.0
2008-10-29 12:25:00,42.39,42.54,42.34,42.54,61600.0,18.915,18.9819,18.8927,18.9819,61600.0
2008-10-29 12:30:00,42.54,42.72,42.52,42.64,51500.0,18.9819,19.0623,18.973,19.0266,51500.0
2008-10-29 12:35:00,42.64,43.01,42.6,42.68,111600.0,19.0266,19.1917,19.0087,19.0444,111600.0
2008-10-29 12:40:00,42.66,42.67,42.44,42.48,94000.0,19.0355,19.0399,18.9373,18.9552,94000.0
2008-10-29 12:45:00,42.48,42.57,42.4,42.57,29100.0,18.9552,18.9953,18.9195,18.9953,29100.0
2008-10-29 12:50:00,42.56,42.68,42.54,42.6,50300.0,18.9909,19.0444,18.9819,19.0087,50300.0
2008-10-29 12:55:00,42.6,42.74,42.58,42.72,42300.0,19.0087,19.0712,18.9998,19.0623,42300.0
2008-10-29 13:00:00,42.72,42.9,42.72,42.9,74000.0,19.0623,19.1426,19.0623,19.1426,74000.0
2008-10-29 13:05:00,42.9,43.03,42.9,42.96,93700.0,19.1426,19.2006,19.1426,19.1693,93700.0
2008-10-29 13:10:00,42.96,43.03,42.88,43.01,76400.0,19.1693,19.2006,19.1336,19.1917,76400.0
2008-10-29 13:15:00,43.02,43.15,43.02,43.1,135100.0,19.1961,19.2541,19.1961,19.2318,135100.0
2008-10-29 13:20:00,43.11,43.23,43.07,43.23,74200.0,19.2363,19.2898,19.2184,19.2898,74200.0
2008-10-29 13:25:00,43.23,43.32,43.2,43.28,101400.0,19.2898,19.33,19.2764,19.3121,101400.0
2008-10-29 13:30:00,43.28,43.48,43.26,43.48,104000.0,19.3121,19.4014,19.3032,19.4014,104000.0
2008-10-29 13:35:00,43.49,43.62,43.46,43.53,132200.0,19.4058,19.4638,19.3925,19.4237,132200.0
2008-10-29 13:40:00,43.54,43.54,43.36,43.42,96200.0,19.4281,19.4281,19.3478,19.3746,96200.0
2008-10-29 13:45:00,43.44,43.5,43.4,43.4,69800.0,19.3835,19.4103,19.3657,19.3657,69800.0
2008-10-29 13:50:00,43.4,43.58,43.31,43.57,96100.0,19.3657,19.446,19.3255,19.4415,96100.0
2008-10-29 13:55:00,43.57,43.6,43.18,43.2,64600.0,19.4415,19.4549,19.2675,19.2764,64600.0
2008-10-29 14:00:00,43.19,43.24,43.04,43.09,57200.0,19.272,19.2943,19.205,19.2274,57200.0
2008-10-29 14:05:00,43.11,43.11,42.78,42.93,80200.0,19.2363,19.2363,19.089,19.156,80200.0
2008-10-29 14:10:00,42.92,43.22,42.75,42.95,57100.0,19.1515,19.2854,19.0756,19.1649,57100.0
2008-10-29 14:15:00,42.96,43.21,42.13,42.53,151800.0,19.1693,19.2809,18.799,18.9775,151800.0
2008-10-29 14:20:00,42.49,42.76,42.3,42.49,248800.0,18.9596,19.0801,18.8748,18.9596,248800.0
2008-10-29 14:25:00,42.48,42.51,42.25,42.34,164000.0,18.9552,18.9685,18.8525,18.8927,164000.0
2008-10-29 14:30:00,42.35,42.35,42.0,42.04,164300.0,18.8972,18.8972,18.741,18.7588,164300.0
2008-10-29 14:35:00,42.04,42.24,42.0,42.23,136800.0,18.7588,18.8481,18.741,18.8436,136800.0
2008-10-29 14:40:00,42.22,42.33,42.0,42.17,166100.0,18.8391,18.8882,18.741,18.8168,166100.0
2008-10-29 14:45:00,42.17,42.46,42.02,42.33,164400.0,18.8168,18.9462,18.7499,18.8882,164400.0
2008-10-29 14:50:00,42.31,42.31,42.0,42.01,137800.0,18.8793,18.8793,18.741,18.7454,137800.0
2008-10-29 14:55:00,42.01,42.26,42.01,42.12,83200.0,18.7454,18.857,18.7454,18.7945,83200.0
2008-10-29 15:00:00,42.13,42.13,41.87,41.98,103800.0,18.799,18.799,18.683,18.7321,103800.0
2008-10-29 15:05:00,42.0,42.14,41.85,41.99,143600.0,18.741,18.8034,18.674,18.7365,143600.0
2008-10-29 15:10:00,42.0,42.34,41.85,42.34,107600.0,18.741,18.8927,18.674,18.8927,107600.0
2008-10-29 15:15:00,42.34,42.75,42.26,42.74,142200.0,18.8927,19.0756,18.857,19.0712,142200.0
2008-10-29 15:20:00,42.74,43.33,42.74,43.26,154800.0,19.0712,19.3344,19.0712,19.3032,154800.0
2008-10-29 15:25:00,43.25,43.69,43.2,43.57,152800.0,19.2987,19.4951,19.2764,19.4415,152800.0
2008-10-29 15:30:00,43.56,43.83,43.49,43.61,233300.0,19.4371,19.5575,19.4058,19.4594,233300.0
2008-10-29 15:35:00,43.6,43.73,43.34,43.46,258000.0,19.4549,19.5129,19.3389,19.3925,258000.0
2008-10-29 15:40:00,43.47,43.64,43.43,43.49,290200.0,19.3969,19.4728,19.3791,19.4058,290200.0
2008-10-29 15:45:00,43.49,43.72,43.38,43.69,310500.0,19.4058,19.5085,19.3568,19.4951,310500.0
2008-10-29 15:50:00,43.7,43.72,42.16,42.45,473700.0,19.4995,19.5085,18.8124,18.9418,473700.0
2008-10-29 15:55:00,42.46,42.59,38.21,40.55,1044500.0,18.9462,19.0042,17.0498,18.094,1044500.0
2008-10-30 09:30:00,42.78,43.39,42.66,43.21,33600.0,19.089,19.3612,19.0355,19.2809,33600.0
2008-10-30 09:35:00,43.18,43.43,42.74,43.0,410800.0,19.2675,19.3791,19.0712,19.1872,410800.0
2008-10-30 09:40:00,42.98,43.21,42.75,43.0,192600.0,19.1783,19.2809,19.0756,19.1872,192600.0
2008-10-30 09:45:00,43.0,43.28,42.99,43.07,147100.0,19.1872,19.3121,19.1827,19.2184,147100.0
2008-10-30 09:50:00,43.06,43.16,42.96,43.12,91500.0,19.214,19.2586,19.1693,19.2407,91500.0
2008-10-30 09:55:00,43.12,43.28,42.9,43.0,74700.0,19.2407,19.3121,19.1426,19.1872,74700.0
2008-10-30 10:00:00,43.0,43.0,42.84,42.88,83000.0,19.1872,19.1872,19.1158,19.1336,83000.0
2008-10-30 10:05:00,42.87,43.07,42.72,42.96,145100.0,19.1292,19.2184,19.0623,19.1693,145100.0
2008-10-30 10:10:00,42.95,43.22,42.95,43.17,73200.0,19.1649,19.2854,19.1649,19.263,73200.0
2008-10-30 10:15:00,43.14,43.16,42.67,42.69,55600.0,19.2497,19.2586,19.0399,19.0489,55600.0
2008-10-30 10:20:00,42.68,42.77,42.51,42.67,74800.0,19.0444,19.0846,18.9685,19.0399,74800.0
2008-10-30 10:25:00,42.71,42.86,42.61,42.62,52000.0,19.0578,19.1247,19.0132,19.0176,52000.0
2008-10-30 10:30:00,42.65,42.92,42.65,42.77,48600.0,19.031,19.1515,19.031,19.0846,48600.0
2008-10-30 10:35:00,42.8,42.89,42.59,42.66,82600.0,19.0979,19.1381,19.0042,19.0355,82600.0
2008-10-30 10:40:00,42.65,42.65,42.16,42.33,89000.0,19.031,19.031,18.8124,18.8882,89000.0
2008-10-30 10:45:00,42.35,42.41,42.25,42.4,46800.0,18.8972,18.9239,18.8525,18.9195,46800.0
2008-10-30 10:50:00,42.4,42.4,42.18,42.3,71600.0,18.9195,18.9195,18.8213,18.8748,71600.0
2008-10-30 10:55:00,42.3,42.39,41.97,41.98,82400.0,18.8748,18.915,18.7276,18.7321,82400.0
2008-10-30 11:00:00,41.97,42.36,41.97,42.2,90200.0,18.7276,18.9016,18.7276,18.8302,90200.0
2008-10-30 11:05:00,42.2,42.45,42.17,42.18,75900.0,18.8302,18.9418,18.8168,18.8213,75900.0
2008-10-30 11:10:00,42.19,42.37,42.1,42.37,91200.0,18.8258,18.9061,18.7856,18.9061,91200.0
2008-10-30 11:15:00,42.38,42.45,41.86,41.9,77800.0,18.9105,18.9418,18.6785,18.6964,77800.0
2008-10-30 11:20:00,41.91,41.91,41.72,41.73,118400.0,18.7008,18.7008,18.616,18.6205,118400.0
2008-10-30 11:25:00,41.71,41.72,41.31,41.34,109500.0,18.6116,18.616,18.4331,18.4465,109500.0
2008-10-30 11:30:00,41.34,41.41,41.07,41.12,139500.0,18.4465,18.4777,18.326,18.3483,139500.0
2008-10-30 11:35:00,41.13,41.35,40.97,41.35,122900.0,18.3528,18.4509,18.2814,18.4509,122900.0
2008-10-30 11:40:00,41.3,41.44,41.17,41.28,121700.0,18.4286,18.4911,18.3706,18.4197,121700.0
2008-10-30 11:45:00,41.28,41.35,40.95,41.2,114100.0,18.4197,18.4509,18.2725,18.384,114100.0
2008-10-30 11:50:00,41.2,41.24,40.75,40.84,64900.0,18.384,18.4019,18.1832,18.2234,64900.0
2008-10-30 11:55:00,40.84,40.98,40.78,40.89,126600.0,18.2234,18.2858,18.1966,18.2457,126600.0
2008-10-30 12:00:00,40.88,41.17,40.85,41.16,82500.0,18.2412,18.3706,18.2278,18.3662,82500.0
2008-10-30 12:05:00,41.14,41.27,41.1,41.23,77800.0,18.3572,18.4152,18.3394,18.3974,77800.0
2008-10-30 12:10:00,41.23,41.23,40.99,41.17,100300.0,18.3974,18.3974,18.2903,18.3706,100300.0
2008-10-30 12:15:00,41.15,41.27,41.0,41.16,59800.0,18.3617,18.4152,18.2948,18.3662,59800.0
2008-10-30 12:20:00,41.16,41.26,41.05,41.17,63300.0,18.3662,18.4108,18.3171,18.3706,63300.0
2008-10-30 12:25:00,41.16,41.27,41.02,41.27,67900.0,18.3662,18.4152,18.3037,18.4152,67900.0
2008-10-30 12:30:00,41.25,41.65,41.21,41.65,83600.0,18.4063,18.5848,18.3885,18.5848,83600.0
2008-10-30 12:35:00,41.64,41.65,41.3,41.31,66000.0,18.5803,18.5848,18.4286,18.4331,66000.0
2008-10-30 12:40:00,41.32,41.7,41.31,41.68,48400.0,18.4376,18.6071,18.4331,18.5982,48400.0
2008-10-30 12:45:00,41.69,41.94,41.66,41.93,70200.0,18.6027,18.7142,18.5893,18.7097,70200.0
2008-10-30 12:50:00,41.92,41.92,41.7,41.78,29400.0,18.7053,18.7053,18.6071,18.6428,29400.0
2008-10-30 12:55:00,41.78,41.78,41.52,41.74,51200.0,18.6428,18.6428,18.5268,18.625,51200.0
2008-10-30 13:00:00,41.73,41.9,41.6,41.84,75700.0,18.6205,18.6964,18.5625,18.6696,75700.0
2008-10-30 13:05:00,41.85,42.0,41.82,41.98,62500.0,18.674,18.741,18.6607,18.7321,62500.0
2008-10-30 13:10:00,41.98,42.35,41.93,42.34,146900.0,18.7321,18.8972,18.7097,18.8927,146900.0
2008-10-30 13:15:00,42.34,42.34,42.06,42.06,73400.0,18.8927,18.8927,18.7678,18.7678,73400.0
2008-10-30 13:20:00,42.06,42.12,41.88,41.88,37800.0,18.7678,18.7945,18.6874,18.6874,37800.0
2008-10-30 13:25:00,41.88,41.96,41.58,41.58,51900.0,18.6874,18.7231,18.5536,18.5536,51900.0
2008-10-30 13:30:00,41.6,41.69,41.5,41.53,28000.0,18.5625,18.6027,18.5179,18.5313,28000.0
2008-10-30 13:35:00,41.53,41.82,41.49,41.78,31500.0,18.5313,18.6607,18.5134,18.6428,31500.0
2008-10-30 13:40:00,41.76,41.79,41.5,41.53,53500.0,18.6339,18.6473,18.5179,18.5313,53500.0
2008-10-30 13:45:00,41.54,41.75,41.54,41.71,23000.0,18.5357,18.6294,18.5357,18.6116,23000.0
2008-10-30 13:50:00,41.72,42.09,41.71,42.06,70300.0,18.616,18.7811,18.6116,18.7678,70300.0
2008-10-30 13:55:00,42.05,42.2,41.94,42.12,58900.0,18.7633,18.8302,18.7142,18.7945,58900.0
2008-10-30 14:00:00,42.12,42.15,41.95,42.04,47100.0,18.7945,18.8079,18.7187,18.7588,47100.0
2008-10-30 14:05:00,42.02,42.23,42.02,42.16,45600.0,18.7499,18.8436,18.7499,18.8124,45600.0
2008-10-30 14:10:00,42.16,42.29,42.0,42.06,51700.0,18.8124,18.8704,18.741,18.7678,51700.0
2008-10-30 14:15:00,42.07,42.09,41.86,41.93,45300.0,18.7722,18.7811,18.6785,18.7097,45300.0
2008-10-30 14:20:00,41.95,42.4,41.91,42.38,69200.0,18.7187,18.9195,18.7008,18.9105,69200.0
2008-10-30 14:25:00,42.36,42.53,42.33,42.38,104700.0,18.9016,18.9775,18.8882,18.9105,104700.0
2008-10-30 14:30:00,42.37,42.46,42.22,42.35,47100.0,18.9061,18.9462,18.8391,18.8972,47100.0
2008-10-30 14:35:00,42.35,42.54,42.32,42.37,75500.0,18.8972,18.9819,18.8838,18.9061,75500.0
2008-10-30 14:40:00,42.38,42.54,42.27,42.32,57900.0,18.9105,18.9819,18.8615,18.8838,57900.0
2008-10-30 14:45:00,42.35,42.5,42.27,42.5,94000.0,18.8972,18.9641,18.8615,18.9641,94000.0
2008-10-30 14:50:00,42.49,42.59,42.34,42.36,59200.0,18.9596,19.0042,18.8927,18.9016,59200.0
2008-10-30 14:55:00,42.34,42.48,42.25,42.48,92800.0,18.8927,18.9552,18.8525,18.9552,92800.0
2008-10-30 15:00:00,42.48,42.66,42.39,42.62,79100.0,18.9552,19.0355,18.915,19.0176,79100.0
2008-10-30 15:05:00,42.61,43.04,42.55,43.0,171900.0,19.0132,19.205,18.9864,19.1872,171900.0
2008-10-30 15:10:00,43.01,43.02,42.66,42.68,154300.0,19.1917,19.1961,19.0355,19.0444,154300.0
2008-10-30 15:15:00,42.69,42.71,42.44,42.47,135800.0,19.0489,19.0578,18.9373,18.9507,135800.0
2008-10-30 15:20:00,42.45,42.51,42.19,42.45,133900.0,18.9418,18.9685,18.8258,18.9418,133900.0
2008-10-30 15:25:00,42.47,42.63,42.31,42.5,133400.0,18.9507,19.0221,18.8793,18.9641,133400.0
2008-10-30 15:30:00,42.5,42.6,42.15,42.28,129900.0,18.9641,19.0087,18.8079,18.8659,129900.0
2008-10-30 15:35:00,42.3,42.36,41.98,42.28,118300.0,18.8748,18.9016,18.7321,18.8659,118300.0
2008-10-30 15:40:00,42.27,42.5,41.86,42.0,209600.0,18.8615,18.9641,18.6785,18.741,209600.0
2008-10-30 15:45:00,41.96,42.35,41.71,42.34,171500.0,18.7231,18.8972,18.6116,18.8927,171500.0
2008-10-30 15:50:00,42.33,42.72,42.1,42.71,227500.0,18.8882,19.0623,18.7856,19.0578,227500.0
2008-10-30 15:55:00,42.71,43.3,42.7,42.82,442800.0,19.0578,19.3211,19.0533,19.1069,442800.0
2008-10-31 09:30:00,42.44,42.65,41.87,42.6,188700.0,18.9373,19.031,18.683,19.0087,188700.0
2008-10-31 09:35:00,42.6,42.96,42.54,42.78,114800.0,19.0087,19.1693,18.9819,19.089,114800.0
2008-10-31 09:40:00,42.75,42.88,42.5,42.62,95700.0,19.0756,19.1336,18.9641,19.0176,95700.0
2008-10-31 09:45:00,42.59,42.89,42.55,42.83,87200.0,19.0042,19.1381,18.9864,19.1113,87200.0
2008-10-31 09:50:00,42.83,42.92,42.73,42.73,73800.0,19.1113,19.1515,19.0667,19.0667,73800.0
2008-10-31 09:55:00,42.75,42.95,42.71,42.87,99100.0,19.0756,19.1649,19.0578,19.1292,99100.0
2008-10-31 10:00:00,42.9,43.37,42.86,43.37,94500.0,19.1426,19.3523,19.1247,19.3523,94500.0
2008-10-31 10:05:00,43.32,43.42,43.05,43.25,126800.0,19.33,19.3746,19.2095,19.2987,126800.0
2008-10-31 10:10:00,43.24,43.3,43.06,43.2,90400.0,19.2943,19.3211,19.214,19.2764,90400.0
2008-10-31 10:15:00,43.18,43.34,43.12,43.31,58500.0,19.2675,19.3389,19.2407,19.3255,58500.0
2008-10-31 10:20:00,43.3,43.32,42.93,42.93,37300.0,19.3211,19.33,19.156,19.156,37300.0
2008-10-31 10:25:00,42.91,43.18,42.91,43.15,55100.0,19.147,19.2675,19.147,19.2541,55100.0
2008-10-31 10:30:00,43.14,43.21,42.66,42.72,55400.0,19.2497,19.2809,19.0355,19.0623,55400.0
2008-10-31 10:35:00,42.72,42.73,42.52,42.58,46500.0,19.0623,19.0667,18.973,18.9998,46500.0
2008-10-31 10:40:00,42.55,42.58,42.35,42.45,64000.0,18.9864,18.9998,18.8972,18.9418,64000.0
2008-10-31 10:45:00,42.45,42.84,42.41,42.58,84300.0,18.9418,19.1158,18.9239,18.9998,84300.0
2008-10-31 10:50:00,42.59,42.71,42.44,42.66,37600.0,19.0042,19.0578,18.9373,19.0355,37600.0
2008-10-31 10:55:00,42.69,42.78,42.52,42.71,51200.0,19.0489,19.089,18.973,19.0578,51200.0
2008-10-31 11:00:00,42.73,43.1,42.71,43.1,65100.0,19.0667,19.2318,19.0578,19.2318,65100.0
2008-10-31 11:05:00,43.09,43.14,42.85,42.87,49600.0,19.2274,19.2497,19.1203,19.1292,49600.0
2008-10-31 11:10:00,42.88,43.08,42.85,42.87,27500.0,19.1336,19.2229,19.1203,19.1292,27500.0
2008-10-31 11:15:00,42.88,43.25,42.83,43.2,67700.0,19.1336,19.2987,19.1113,19.2764,67700.0
2008-10-31 11:20:00,43.22,43.35,43.08,43.18,113400.0,19.2854,19.3434,19.2229,19.2675,113400.0
2008-10-31 11:25:00,43.16,43.3,43.07,43.28,53900.0,19.2586,19.3211,19.2184,19.3121,53900.0
2008-10-31 11:30:00,43.28,43.36,43.16,43.24,52000.0,19.3121,19.3478,19.2586,19.2943,52000.0
2008-10-31 11:35:00,43.25,43.48,43.25,43.48,82100.0,19.2987,19.4014,19.2987,19.4014,82100.0
2008-10-31 11:40:00,43.46,43.49,43.36,43.48,81000.0,19.3925,19.4058,19.3478,19.4014,81000.0
2008-10-31 11:45:00,43.48,43.5,43.3,43.4,128000.0,19.4014,19.4103,19.3211,19.3657,128000.0
2008-10-31 11:50:00,43.4,43.48,43.35,43.45,68500.0,19.3657,19.4014,19.3434,19.388,68500.0
2008-10-31 11:55:00,43.45,43.45,43.27,43.38,66800.0,19.388,19.388,19.3077,19.3568,66800.0
2008-10-31 12:00:00,43.39,43.41,43.33,43.36,31700.0,19.3612,19.3701,19.3344,19.3478,31700.0
2008-10-31 12:05:00,43.34,43.45,43.26,43.35,64800.0,19.3389,19.388,19.3032,19.3434,64800.0
2008-10-31 12:10:00,43.33,43.43,43.25,43.28,57000.0,19.3344,19.3791,19.2987,19.3121,57000.0
2008-10-31 12:15:00,43.28,43.35,43.07,43.31,69200.0,19.3121,19.3434,19.2184,19.3255,69200.0
2008-10-31 12:20:00,43.33,43.35,43.0,43.03,52700.0,19.3344,19.3434,19.1872,19.2006,52700.0
2008-10-31 12:25:00,43.04,43.14,42.95,43.06,56000.0,19.205,19.2497,19.1649,19.214,56000.0
2008-10-31 12:30:00,43.05,43.1,42.83,42.98,32200.0,19.2095,19.2318,19.1113,19.1783,32200.0
2008-10-31 12:35:00,42.97,43.09,42.89,43.09,28900.0,19.1738,19.2274,19.1381,19.2274,28900.0
2008-10-31 12:40:00,43.08,43.21,42.98,43.21,23900.0,19.2229,19.2809,19.1783,19.2809,23900.0
2008-10-31 12:45:00,43.23,43.4,43.15,43.38,30400.0,19.2898,19.3657,19.2541,19.3568,30400.0
2008-10-31 12:50:00,43.37,43.44,43.31,43.4,59800.0,19.3523,19.3835,19.3255,19.3657,59800.0
2008-10-31 12:55:00,43.4,43.44,43.37,43.37,34700.0,19.3657,19.3835,19.3523,19.3523,34700.0
2008-10-31 13:00:00,43.35,43.45,43.33,43.36,24600.0,19.3434,19.388,19.3344,19.3478,24600.0
2008-10-31 13:05:00,43.33,43.48,43.31,43.42,40600.0,19.3344,19.4014,19.3255,19.3746,40600.0
2008-10-31 13:10:00,43.41,43.49,43.4,43.46,52600.0,19.3701,19.4058,19.3657,19.3925,52600.0
2008-10-31 13:15:00,43.45,43.6,43.45,43.52,105800.0,19.388,19.4549,19.388,19.4192,105800.0
2008-10-31 13:20:00,43.51,43.94,43.49,43.88,178100.0,19.4148,19.6066,19.4058,19.5799,178100.0
2008-10-31 13:25:00,43.88,44.0,43.83,43.97,74700.0,19.5799,19.6334,19.5575,19.62,74700.0
2008-10-31 13:30:00,43.99,44.32,43.93,44.27,123700.0,19.6289,19.7762,19.6022,19.7539,123700.0
2008-10-31 13:35:00,44.29,44.3,43.94,43.94,102600.0,19.7628,19.7673,19.6066,19.6066,102600.0
2008-10-31 13:40:00,43.96,44.02,43.63,43.76,100300.0,19.6156,19.6423,19.4683,19.5263,100300.0
2008-10-31 13:45:00,43.75,43.82,43.45,43.59,108000.0,19.5219,19.5531,19.388,19.4505,108000.0
2008-10-31 13:50:00,43.61,43.72,43.44,43.53,70000.0,19.4594,19.5085,19.3835,19.4237,70000.0
2008-10-31 13:55:00,43.53,43.72,43.49,43.57,74200.0,19.4237,19.5085,19.4058,19.4415,74200.0
2008-10-31 14:00:00,43.6,43.74,43.55,43.56,76100.0,19.4549,19.5174,19.4326,19.4371,76100.0
2008-10-31 14:05:00,43.57,43.87,43.57,43.66,82500.0,19.4415,19.5754,19.4415,19.4817,82500.0
2008-10-31 14:10:00,43.64,43.8,43.61,43.69,79900.0,19.4728,19.5442,19.4594,19.4951,79900.0
2008-10-31 14:15:00,43.68,43.76,43.55,43.72,134400.0,19.4906,19.5263,19.4326,19.5085,134400.0
2008-10-31 14:20:00,43.69,43.72,43.5,43.6,64300.0,19.4951,19.5085,19.4103,19.4549,64300.0
2008-10-31 14:25:00,43.6,43.79,43.6,43.78,60300.0,19.4549,19.5397,19.4549,19.5352,60300.0
2008-10-31 14:30:00,43.79,43.79,43.37,43.58,100500.0,19.5397,19.5397,19.3523,19.446,100500.0
2008-10-31 14:35:00,43.58,43.79,43.56,43.74,75600.0,19.446,19.5397,19.4371,19.5174,75600.0
2008-10-31 14:40:00,43.72,43.84,43.6,43.75,63100.0,19.5085,19.562,19.4549,19.5219,63100.0
2008-10-31 14:45:00,43.76,43.78,43.52,43.64,40000.0,19.5263,19.5352,19.4192,19.4728,40000.0
2008-10-31 14:50:00,43.64,43.86,43.64,43.79,60700.0,19.4728,19.5709,19.4728,19.5397,60700.0
2008-10-31 14:55:00,43.78,43.9,43.68,43.78,65500.0,19.5352,19.5888,19.4906,19.5352,65500.0
2008-10-31 15:00:00,43.78,43.94,43.7,43.81,115200.0,19.5352,19.6066,19.4995,19.5486,115200.0
2008-10-31 15:05:00,43.81,43.95,43.63,43.87,129100.0,19.5486,19.6111,19.4683,19.5754,129100.0
2008-10-31 15:10:00,43.89,43.93,43.77,43.79,107600.0,19.5843,19.6022,19.5308,19.5397,107600.0
2008-10-31 15:15:00,43.79,43.84,43.67,43.69,140500.0,19.5397,19.562,19.4862,19.4951,140500.0
2008-10-31 15:20:00,43.68,43.72,43.51,43.53,132800.0,19.4906,19.5085,19.4148,19.4237,132800.0
2008-10-31 15:25:00,43.54,43.55,43.23,43.31,131800.0,19.4281,19.4326,19.2898,19.3255,131800.0
2008-10-31 15:30:00,43.33,43.58,43.33,43.5,126000.0,19.3344,19.446,19.3344,19.4103,126000.0
2008-10-31 15:35:00,43.51,43.81,43.48,43.75,180000.0,19.4148,19.5486,19.4014,19.5219,180000.0
2008-10-31 15:40:00,43.76,43.76,42.8,43.01,272700.0,19.5263,19.5263,19.0979,19.1917,272700.0
2008-10-31 15:45:00,43.01,43.17,42.78,42.92,158700.0,19.1917,19.263,19.089,19.1515,158700.0
2008-10-31 15:50:00,42.94,43.25,42.72,42.86,240100.0,19.1604,19.2987,19.0623,19.1247,240100.0
2008-10-31 15:55:00,42.86,43.86,42.84,43.66,387800.0,19.1247,19.5709,19.1158,19.4817,387800.0
2008-11-03 09:30:00,43.23,43.23,42.65,42.76,223600.0,19.2898,19.2898,19.031,19.0801,223600.0
2008-11-03 09:35:00,42.76,43.08,42.51,43.01,102800.0,19.0801,19.2229,18.9685,19.1917,102800.0
2008-11-03 09:40:00,43.01,43.26,42.98,43.23,72700.0,19.1917,19.3032,19.1783,19.2898,72700.0
2008-11-03 09:45:00,43.23,43.29,43.19,43.26,59700.0,19.2898,19.3166,19.272,19.3032,59700.0
2008-11-03 09:50:00,43.28,43.35,43.13,43.17,82300.0,19.3121,19.3434,19.2452,19.263,82300.0
2008-11-03 09:55:00,43.17,43.28,43.06,43.11,75900.0,19.263,19.3121,19.214,19.2363,75900.0
2008-11-03 10:00:00,43.12,43.25,42.94,43.11,106600.0,19.2407,19.2987,19.1604,19.2363,106600.0
2008-11-03 10:05:00,43.1,43.15,42.81,42.88,68000.0,19.2318,19.2541,19.1024,19.1336,68000.0
2008-11-03 10:10:00,42.87,43.11,42.82,43.1,45500.0,19.1292,19.2363,19.1069,19.2318,45500.0
2008-11-03 10:15:00,43.13,43.19,42.92,42.94,52100.0,19.2452,19.272,19.1515,19.1604,52100.0
2008-11-03 10:20:00,42.93,43.07,42.84,42.89,60500.0,19.156,19.2184,19.1158,19.1381,60500.0
2008-11-03 10:25:00,42.89,42.95,42.82,42.87,34100.0,19.1381,19.1649,19.1069,19.1292,34100.0
2008-11-03 10:30:00,42.88,43.0,42.71,42.91,56600.0,19.1336,19.1872,19.0578,19.147,56600.0
2008-11-03 10:35:00,42.91,42.99,42.79,42.86,52100.0,19.147,19.1827,19.0935,19.1247,52100.0
2008-11-03 10:40:00,42.86,42.98,42.81,42.88,34000.0,19.1247,19.1783,19.1024,19.1336,34000.0
2008-11-03 10:45:00,42.9,43.11,42.87,42.91,108500.0,19.1426,19.2363,19.1292,19.147,108500.0
2008-11-03 10:50:00,42.93,43.1,42.84,42.92,108000.0,19.156,19.2318,19.1158,19.1515,108000.0
2008-11-03 10:55:00,42.91,43.06,42.82,43.06,65700.0,19.147,19.214,19.1069,19.214,65700.0
2008-11-03 11:00:00,43.06,43.17,43.0,43.16,65900.0,19.214,19.263,19.1872,19.2586,65900.0
2008-11-03 11:05:00,43.15,43.25,43.0,43.1,49500.0,19.2541,19.2987,19.1872,19.2318,49500.0
2008-11-03 11:10:00,43.11,43.21,43.0,43.0,38700.0,19.2363,19.2809,19.1872,19.1872,38700.0
2008-11-03 11:15:00,43.0,43.01,42.79,42.86,68500.0,19.1872,19.1917,19.0935,19.1247,68500.0
2008-11-03 11:20:00,42.87,43.01,42.85,42.86,45800.0,19.1292,19.1917,19.1203,19.1247,45800.0
2008-11-03 11:25:00,42.85,42.86,42.77,42.81,93400.0,19.1203,19.1247,19.0846,19.1024,93400.0
2008-11-03 11:30:00,42.81,42.81,42.77,42.81,46700.0,19.1024,19.1024,19.0846,19.1024,46700.0
2008-11-03 11:35:00,42.81,42.85,42.76,42.76,52200.0,19.1024,19.1203,19.0801,19.0801,52200.0
2008-11-03 11:40:00,42.75,42.88,42.74,42.85,39500.0,19.0756,19.1336,19.0712,19.1203,39500.0
2008-11-03 11:45:00,42.85,42.85,42.74,42.76,27600.0,19.1203,19.1203,19.0712,19.0801,27600.0
2008-11-03 11:50:00,42.76,42.81,42.71,42.79,37800.0,19.0801,19.1024,19.0578,19.0935,37800.0
2008-11-03 11:55:00,42.79,43.1,42.79,43.01,86300.0,19.0935,19.2318,19.0935,19.1917,86300.0
2008-11-03 12:00:00,43.0,43.06,43.0,43.06,38900.0,19.1872,19.214,19.1872,19.214,38900.0
2008-11-03 12:05:00,43.06,43.13,43.04,43.05,38500.0,19.214,19.2452,19.205,19.2095,38500.0
2008-11-03 12:10:00,43.06,43.15,42.98,43.1,63800.0,19.214,19.2541,19.1783,19.2318,63800.0
2008-11-03 12:15:00,43.12,43.15,43.06,43.09,38100.0,19.2407,19.2541,19.214,19.2274,38100.0
2008-11-03 12:20:00,43.09,43.1,42.95,42.99,43800.0,19.2274,19.2318,19.1649,19.1827,43800.0
2008-11-03 12:25:00,42.99,43.21,42.98,43.04,52000.0,19.1827,19.2809,19.1783,19.205,52000.0
2008-11-03 12:30:00,43.04,43.11,43.0,43.04,43400.0,19.205,19.2363,19.1872,19.205,43400.0
2008-11-03 12:35:00,43.04,43.07,42.96,42.99,46800.0,19.205,19.2184,19.1693,19.1827,46800.0
2008-11-03 12:40:00,42.99,42.99,42.85,42.94,42500.0,19.1827,19.1827,19.1203,19.1604,42500.0
2008-11-03 12:45:00,42.92,43.03,42.88,43.01,54700.0,19.1515,19.2006,19.1336,19.1917,54700.0
2008-11-03 12:50:00,43.02,43.06,42.98,43.04,52700.0,19.1961,19.214,19.1783,19.205,52700.0
2008-11-03 12:55:00,43.05,43.05,42.91,42.99,56300.0,19.2095,19.2095,19.147,19.1827,56300.0
2008-11-03 13:00:00,43.0,43.05,42.97,42.98,54300.0,19.1872,19.2095,19.1738,19.1783,54300.0
2008-11-03 13:05:00,42.98,43.03,42.95,43.02,42800.0,19.1783,19.2006,19.1649,19.1961,42800.0
2008-11-03 13:10:00,43.01,43.03,42.97,42.97,36400.0,19.1917,19.2006,19.1738,19.1738,36400.0
2008-11-03 13:15:00,42.97,42.98,42.85,42.87,46800.0,19.1738,19.1783,19.1203,19.1292,46800.0
2008-11-03 13:20:00,42.87,42.88,42.85,42.87,30500.0,19.1292,19.1336,19.1203,19.1292,30500.0
2008-11-03 13:25:00,42.87,42.87,42.71,42.82,57700.0,19.1292,19.1292,19.0578,19.1069,57700.0
2008-11-03 13:30:00,42.81,42.93,42.8,42.91,59900.0,19.1024,19.156,19.0979,19.147,59900.0
2008-11-03 13:35:00,42.92,42.97,42.88,42.92,51400.0,19.1515,19.1738,19.1336,19.1515,51400.0
2008-11-03 13:40:00,42.92,42.96,42.91,42.94,44200.0,19.1515,19.1693,19.147,19.1604,44200.0
2008-11-03 13:45:00,42.95,42.97,42.94,42.94,42500.0,19.1649,19.1738,19.1604,19.1604,42500.0
2008-11-03 13:50:00,42.95,42.95,42.83,42.83,31200.0,19.1649,19.1649,19.1113,19.1113,31200.0
2008-11-03 13:55:00,42.84,42.84,42.65,42.68,63400.0,19.1158,19.1158,19.031,19.0444,63400.0
2008-11-03 14:00:00,42.67,42.72,42.6,42.65,64800.0,19.0399,19.0623,19.0087,19.031,64800.0
2008-11-03 14:05:00,42.65,42.78,42.62,42.73,44300.0,19.031,19.089,19.0176,19.0667,44300.0
2008-11-03 14:10:00,42.74,42.77,42.62,42.76,50500.0,19.0712,19.0846,19.0176,19.0801,50500.0
2008-11-03 14:15:00,42.76,42.88,42.66,42.67,58300.0,19.0801,19.1336,19.0355,19.0399,58300.0
2008-11-03 14:20:00,42.67,42.76,42.65,42.67,58800.0,19.0399,19.0801,19.031,19.0399,58800.0
2008-11-03 14:25:00,42.66,42.71,42.62,42.64,47300.0,19.0355,19.0578,19.0176,19.0266,47300.0
2008-11-03 14:30:00,42.64,42.69,42.61,42.67,63800.0,19.0266,19.0489,19.0132,19.0399,63800.0
2008-11-03 14:35:00,42.67,42.67,42.6,42.6,42400.0,19.0399,19.0399,19.0087,19.0087,42400.0
2008-11-03 14:40:00,42.61,42.61,42.52,42.59,50700.0,19.0132,19.0132,18.973,19.0042,50700.0
2008-11-03 14:45:00,42.58,42.67,42.55,42.56,46200.0,18.9998,19.0399,18.9864,18.9909,46200.0
2008-11-03 14:50:00,42.56,42.6,42.53,42.54,46000.0,18.9909,19.0087,18.9775,18.9819,46000.0
2008-11-03 14:55:00,42.54,42.55,42.5,42.52,68700.0,18.9819,18.9864,18.9641,18.973,68700.0
2008-11-03 15:00:00,42.52,42.58,42.49,42.51,74300.0,18.973,18.9998,18.9596,18.9685,74300.0
2008-11-03 15:05:00,42.52,42.67,42.51,42.66,70100.0,18.973,19.0399,18.9685,19.0355,70100.0
2008-11-03 15:10:00,42.66,42.71,42.59,42.61,48900.0,19.0355,19.0578,19.0042,19.0132,48900.0
2008-11-03 15:15:00,42.58,42.7,42.57,42.66,76200.0,18.9998,19.0533,18.9953,19.0355,76200.0
2008-11-03 15:20:00,42.66,42.67,42.61,42.64,58800.0,19.0355,19.0399,19.0132,19.0266,58800.0
2008-11-03 15:25:00,42.64,42.64,42.53,42.59,75300.0,19.0266,19.0266,18.9775,19.0042,75300.0
2008-11-03 15:30:00,42.58,42.64,42.47,42.64,64600.0,18.9998,19.0266,18.9507,19.0266,64600.0
2008-11-03 15:35:00,42.64,42.74,42.61,42.72,68900.0,19.0266,19.0712,19.0132,19.0623,68900.0
2008-11-03 15:40:00,42.74,42.95,42.72,42.85,187900.0,19.0712,19.1649,19.0623,19.1203,187900.0
2008-11-03 15:45:00,42.84,42.96,42.84,42.95,142100.0,19.1158,19.1693,19.1158,19.1649,142100.0
2008-11-03 15:50:00,42.95,42.96,42.76,42.8,151900.0,19.1649,19.1693,19.0801,19.0979,151900.0
2008-11-03 15:55:00,42.81,42.81,42.46,42.61,263600.0,19.1024,19.1024,18.9462,19.0132,263600.0
2008-11-04 09:30:00,43.75,43.96,43.61,43.73,271300.0,19.5219,19.6156,19.4594,19.5129,271300.0
2008-11-04 09:35:00,43.72,43.93,43.4,43.9,158500.0,19.5085,19.6022,19.3657,19.5888,158500.0
2008-11-04 09:40:00,43.91,43.91,43.67,43.88,122900.0,19.5932,19.5932,19.4862,19.5799,122900.0
2008-11-04 09:45:00,43.88,43.89,43.68,43.87,111600.0,19.5799,19.5843,19.4906,19.5754,111600.0
2008-11-04 09:50:00,43.88,43.89,43.57,43.65,85500.0,19.5799,19.5843,19.4415,19.4772,85500.0
2008-11-04 09:55:00,43.65,43.79,43.57,43.71,79000.0,19.4772,19.5397,19.4415,19.504,79000.0
2008-11-04 10:00:00,43.7,43.8,43.55,43.79,150400.0,19.4995,19.5442,19.4326,19.5397,150400.0
2008-11-04 10:05:00,43.8,43.8,43.51,43.61,89400.0,19.5442,19.5442,19.4148,19.4594,89400.0
2008-11-04 10:10:00,43.6,43.71,43.51,43.64,67300.0,19.4549,19.504,19.4148,19.4728,67300.0
2008-11-04 10:15:00,43.66,43.9,43.6,43.88,54100.0,19.4817,19.5888,19.4549,19.5799,54100.0
2008-11-04 10:20:00,43.88,43.98,43.81,43.9,165700.0,19.5799,19.6245,19.5486,19.5888,165700.0
2008-11-04 10:25:00,43.9,43.98,43.87,43.9,85300.0,19.5888,19.6245,19.5754,19.5888,85300.0
2008-11-04 10:30:00,43.9,43.91,43.85,43.89,56400.0,19.5888,19.5932,19.5665,19.5843,56400.0
2008-11-04 10:35:00,43.88,44.09,43.79,44.03,141000.0,19.5799,19.6736,19.5397,19.6468,141000.0
2008-11-04 10:40:00,44.05,44.09,43.96,44.05,79500.0,19.6557,19.6736,19.6156,19.6557,79500.0
2008-11-04 10:45:00,44.07,44.34,44.05,44.33,183000.0,19.6646,19.7851,19.6557,19.7807,183000.0
2008-11-04 10:50:00,44.33,44.4,44.27,44.34,133300.0,19.7807,19.8119,19.7539,19.7851,133300.0
2008-11-04 10:55:00,44.34,44.35,44.17,44.28,77500.0,19.7851,19.7896,19.7093,19.7583,77500.0
2008-11-04 11:00:00,44.28,44.5,44.21,44.47,107400.0,19.7583,19.8565,19.7271,19.8431,107400.0
2008-11-04 11:05:00,44.49,44.5,44.34,44.44,65600.0,19.8521,19.8565,19.7851,19.8297,65600.0
2008-11-04 11:10:00,44.44,44.61,44.42,44.61,111700.0,19.8297,19.9056,19.8208,19.9056,111700.0
2008-11-04 11:15:00,44.61,44.79,44.61,44.64,82800.0,19.9056,19.9859,19.9056,19.919,82800.0
2008-11-04 11:20:00,44.63,44.83,44.63,44.77,63300.0,19.9145,20.0038,19.9145,19.977,63300.0
2008-11-04 11:25:00,44.77,44.87,44.72,44.78,81500.0,19.977,20.0216,19.9547,19.9815,81500.0
2008-11-04 11:30:00,44.78,44.84,44.72,44.74,57600.0,19.9815,20.0082,19.9547,19.9636,57600.0
2008-11-04 11:35:00,44.76,44.79,44.58,44.59,82500.0,19.9725,19.9859,19.8922,19.8967,82500.0
2008-11-04 11:40:00,44.6,44.67,44.44,44.53,122300.0,19.9011,19.9324,19.8297,19.8699,122300.0
2008-11-04 11:45:00,44.53,44.55,44.34,44.45,121600.0,19.8699,19.8788,19.7851,19.8342,121600.0
2008-11-04 11:50:00,44.48,44.56,44.42,44.44,119500.0,19.8476,19.8833,19.8208,19.8297,119500.0
2008-11-04 11:55:00,44.44,44.52,44.29,44.3,70800.0,19.8297,19.8654,19.7628,19.7673,70800.0
2008-11-04 12:00:00,44.29,44.32,44.15,44.16,128400.0,19.7628,19.7762,19.7003,19.7048,128400.0
2008-11-04 12:05:00,44.17,44.34,44.15,44.17,95300.0,19.7093,19.7851,19.7003,19.7093,95300.0
2008-11-04 12:10:00,44.17,44.47,44.16,44.41,115900.0,19.7093,19.8431,19.7048,19.8164,115900.0
2008-11-04 12:15:00,44.42,44.49,44.32,44.32,46800.0,19.8208,19.8521,19.7762,19.7762,46800.0
2008-11-04 12:20:00,44.32,44.4,44.06,44.09,139900.0,19.7762,19.8119,19.6602,19.6736,139900.0
2008-11-04 12:25:00,44.09,44.15,43.89,43.95,116300.0,19.6736,19.7003,19.5843,19.6111,116300.0
2008-11-04 12:30:00,43.97,44.05,43.89,44.03,77600.0,19.62,19.6557,19.5843,19.6468,77600.0
2008-11-04 12:35:00,44.02,44.07,43.96,44.02,142100.0,19.6423,19.6646,19.6156,19.6423,142100.0
2008-11-04 12:40:00,44.04,44.04,43.62,43.62,224300.0,19.6513,19.6513,19.4638,19.4638,224300.0
2008-11-04 12:45:00,43.62,43.78,43.61,43.72,137200.0,19.4638,19.5352,19.4594,19.5085,137200.0
2008-11-04 12:50:00,43.72,43.75,43.63,43.71,86900.0,19.5085,19.5219,19.4683,19.504,86900.0
2008-11-04 12:55:00,43.7,43.83,43.62,43.72,77800.0,19.4995,19.5575,19.4638,19.5085,77800.0
2008-11-04 13:00:00,43.73,43.95,43.71,43.95,98900.0,19.5129,19.6111,19.504,19.6111,98900.0
2008-11-04 13:05:00,43.95,44.1,43.94,44.1,220800.0,19.6111,19.678,19.6066,19.678,220800.0
2008-11-04 13:10:00,44.09,44.15,43.96,44.15,108300.0,19.6736,19.7003,19.6156,19.7003,108300.0
2008-11-04 13:15:00,44.15,44.49,44.12,44.45,131400.0,19.7003,19.8521,19.687,19.8342,131400.0
2008-11-04 13:20:00,44.46,44.5,44.45,44.46,63900.0,19.8387,19.8565,19.8342,19.8387,63900.0
2008-11-04 13:25:00,44.47,44.57,44.47,44.55,77300.0,19.8431,19.8877,19.8431,19.8788,77300.0
2008-11-04 13:30:00,44.56,44.56,44.45,44.48,47600.0,19.8833,19.8833,19.8342,19.8476,47600.0
2008-11-04 13:35:00,44.47,44.5,44.47,44.48,22200.0,19.8431,19.8565,19.8431,19.8476,22200.0
2008-11-04 13:40:00,44.48,44.5,44.46,44.48,94000.0,19.8476,19.8565,19.8387,19.8476,94000.0
2008-11-04 13:45:00,44.48,44.72,44.47,44.54,109800.0,19.8476,19.9547,19.8431,19.8744,109800.0
2008-11-04 13:50:00,44.54,44.57,44.46,44.46,43000.0,19.8744,19.8877,19.8387,19.8387,43000.0
2008-11-04 13:55:00,44.46,44.52,44.46,44.51,35800.0,19.8387,19.8654,19.8387,19.861,35800.0
2008-11-04 14:00:00,44.51,44.51,44.36,44.42,90100.0,19.861,19.861,19.794,19.8208,90100.0
2008-11-04 14:05:00,44.42,44.42,44.1,44.13,97300.0,19.8208,19.8208,19.678,19.6914,97300.0
2008-11-04 14:10:00,44.12,44.3,44.06,44.17,69000.0,19.687,19.7673,19.6602,19.7093,69000.0
2008-11-04 14:15:00,44.17,44.31,44.08,44.25,70700.0,19.7093,19.7717,19.6691,19.745,70700.0
2008-11-04 14:20:00,44.26,44.28,44.1,44.14,72700.0,19.7494,19.7583,19.678,19.6959,72700.0
2008-11-04 14:25:00,44.14,44.25,44.08,44.24,66900.0,19.6959,19.745,19.6691,19.7405,66900.0
2008-11-04 14:30:00,44.25,44.25,44.09,44.13,61400.0,19.745,19.745,19.6736,19.6914,61400.0
2008-11-04 14:35:00,44.13,44.3,44.13,44.28,84200.0,19.6914,19.7673,19.6914,19.7583,84200.0
2008-11-04 14:40:00,44.28,44.47,44.28,44.28,52000.0,19.7583,19.8431,19.7583,19.7583,52000.0
2008-11-04 14:45:00,44.27,44.27,44.17,44.21,66300.0,19.7539,19.7539,19.7093,19.7271,66300.0
2008-11-04 14:50:00,44.2,44.2,44.01,44.03,90200.0,19.7226,19.7226,19.6379,19.6468,90200.0
2008-11-04 14:55:00,44.04,44.19,44.03,44.12,117900.0,19.6513,19.7182,19.6468,19.687,117900.0
2008-11-04 15:00:00,44.11,44.22,44.08,44.19,127700.0,19.6825,19.7316,19.6691,19.7182,127700.0
2008-11-04 15:05:00,44.2,44.34,44.19,44.26,83600.0,19.7226,19.7851,19.7182,19.7494,83600.0
2008-11-04 15:10:00,44.26,44.46,44.2,44.42,86600.0,19.7494,19.8387,19.7226,19.8208,86600.0
2008-11-04 15:15:00,44.42,44.6,44.4,44.55,98600.0,19.8208,19.9011,19.8119,19.8788,98600.0
2008-11-04 15:20:00,44.54,44.54,44.35,44.41,103300.0,19.8744,19.8744,19.7896,19.8164,103300.0
2008-11-04 15:25:00,44.41,44.46,44.35,44.39,147000.0,19.8164,19.8387,19.7896,19.8074,147000.0
2008-11-04 15:30:00,44.4,44.63,44.39,44.56,150300.0,19.8119,19.9145,19.8074,19.8833,150300.0
2008-11-04 15:35:00,44.56,44.62,44.5,44.54,150400.0,19.8833,19.9101,19.8565,19.8744,150400.0
2008-11-04 15:40:00,44.55,44.62,44.42,44.58,190600.0,19.8788,19.9101,19.8208,19.8922,190600.0
2008-11-04 15:45:00,44.59,44.78,44.57,44.68,234700.0,19.8967,19.9815,19.8877,19.9368,234700.0
2008-11-04 15:50:00,44.68,44.71,44.45,44.58,255500.0,19.9368,19.9502,19.8342,19.8922,255500.0
2008-11-04 15:55:00,44.58,44.94,44.58,44.76,549700.0,19.8922,20.0528,19.8922,19.9725,549700.0
2008-11-05 09:30:00,43.93,44.59,43.51,43.81,154400.0,19.6022,19.8967,19.4148,19.5486,154400.0
2008-11-05 09:35:00,43.82,44.67,43.81,44.51,122400.0,19.5531,19.9324,19.5486,19.861,122400.0
2008-11-05 09:40:00,44.53,44.66,44.43,44.59,111800.0,19.8699,19.9279,19.8253,19.8967,111800.0
2008-11-05 09:45:00,44.63,45.1,44.59,44.85,246200.0,19.9145,20.1242,19.8967,20.0127,246200.0
2008-11-05 09:50:00,44.8,45.09,44.8,45.06,116600.0,19.9904,20.1198,19.9904,20.1064,116600.0
2008-11-05 09:55:00,45.06,45.18,44.8,44.9,110500.0,20.1064,20.1599,19.9904,20.035,110500.0
2008-11-05 10:00:00,44.94,45.29,44.75,45.22,280900.0,20.0528,20.209,19.9681,20.1778,280900.0
2008-11-05 10:05:00,45.2,45.58,45.2,45.42,142100.0,20.1689,20.3384,20.1689,20.267,142100.0
2008-11-05 10:10:00,45.43,45.69,45.38,45.59,106800.0,20.2715,20.3875,20.2492,20.3429,106800.0
2008-11-05 10:15:00,45.58,45.85,45.55,45.74,117200.0,20.3384,20.4589,20.325,20.4098,117200.0
2008-11-05 10:20:00,45.74,46.24,45.71,46.22,206400.0,20.4098,20.6329,20.3964,20.624,206400.0
2008-11-05 10:25:00,46.22,46.47,46.01,46.11,354200.0,20.624,20.7356,20.5303,20.5749,354200.0
2008-11-05 10:30:00,46.1,46.14,45.95,45.97,127600.0,20.5705,20.5883,20.5035,20.5124,127600.0
2008-11-05 10:35:00,45.97,45.98,45.84,45.85,104800.0,20.5124,20.5169,20.4544,20.4589,104800.0
2008-11-05 10:40:00,45.87,45.96,45.84,45.85,128200.0,20.4678,20.508,20.4544,20.4589,128200.0
2008-11-05 10:45:00,45.86,45.99,45.76,45.98,157400.0,20.4634,20.5214,20.4187,20.5169,157400.0
2008-11-05 10:50:00,45.95,45.99,45.73,45.83,100800.0,20.5035,20.5214,20.4054,20.45,100800.0
2008-11-05 10:55:00,45.85,45.91,45.65,45.87,97100.0,20.4589,20.4857,20.3697,20.4678,97100.0
2008-11-05 11:00:00,45.88,45.95,45.8,45.82,39800.0,20.4723,20.5035,20.4366,20.4455,39800.0
2008-11-05 11:05:00,45.83,45.91,45.77,45.85,46100.0,20.45,20.4857,20.4232,20.4589,46100.0
2008-11-05 11:10:00,45.83,45.89,45.72,45.75,56300.0,20.45,20.4768,20.4009,20.4143,56300.0
2008-11-05 11:15:00,45.75,45.78,45.53,45.53,122300.0,20.4143,20.4277,20.3161,20.3161,122300.0
2008-11-05 11:20:00,45.53,45.68,45.39,45.44,50100.0,20.3161,20.383,20.2536,20.276,50100.0
2008-11-05 11:25:00,45.47,45.68,45.43,45.56,55400.0,20.2893,20.383,20.2715,20.3295,55400.0
2008-11-05 11:30:00,45.56,45.56,45.4,45.46,33400.0,20.3295,20.3295,20.2581,20.2849,33400.0
2008-11-05 11:35:00,45.46,45.48,45.42,45.45,56500.0,20.2849,20.2938,20.267,20.2804,56500.0
2008-11-05 11:40:00,45.46,45.57,45.39,45.51,68300.0,20.2849,20.334,20.2536,20.3072,68300.0
2008-11-05 11:45:00,45.52,45.52,45.31,45.35,55800.0,20.3117,20.3117,20.2179,20.2358,55800.0
2008-11-05 11:50:00,45.32,45.36,45.14,45.28,51400.0,20.2224,20.2403,20.1421,20.2046,51400.0
2008-11-05 11:55:00,45.28,45.37,45.22,45.37,59500.0,20.2046,20.2447,20.1778,20.2447,59500.0
2008-11-05 12:00:00,45.37,45.5,45.3,45.38,54900.0,20.2447,20.3027,20.2135,20.2492,54900.0
2008-11-05 12:05:00,45.36,45.36,45.08,45.11,55800.0,20.2403,20.2403,20.1153,20.1287,55800.0
2008-11-05 12:10:00,45.1,45.1,44.65,44.68,159600.0,20.1242,20.1242,19.9234,19.9368,159600.0
2008-11-05 12:15:00,44.68,44.77,44.46,44.72,108100.0,19.9368,19.977,19.8387,19.9547,108100.0
2008-11-05 12:20:00,44.74,44.86,44.67,44.7,79700.0,19.9636,20.0172,19.9324,19.9458,79700.0
2008-11-05 12:25:00,44.69,44.73,44.51,44.54,66200.0,19.9413,19.9591,19.861,19.8744,66200.0
2008-11-05 12:30:00,44.54,44.7,44.51,44.51,40800.0,19.8744,19.9458,19.861,19.861,40800.0
2008-11-05 12:35:00,44.51,44.51,44.17,44.2,123300.0,19.861,19.861,19.7093,19.7226,123300.0
2008-11-05 12:40:00,44.22,44.29,44.2,44.27,101500.0,19.7316,19.7628,19.7226,19.7539,101500.0
2008-11-05 12:45:00,44.28,44.53,44.28,44.5,69100.0,19.7583,19.8699,19.7583,19.8565,69100.0
2008-11-05 12:50:00,44.53,44.53,44.35,44.38,68200.0,19.8699,19.8699,19.7896,19.803,68200.0
2008-11-05 12:55:00,44.37,44.58,44.35,44.58,38700.0,19.7985,19.8922,19.7896,19.8922,38700.0
2008-11-05 13:00:00,44.58,44.8,44.56,44.79,57700.0,19.8922,19.9904,19.8833,19.9859,57700.0
2008-11-05 13:05:00,44.79,44.81,44.56,44.67,61400.0,19.9859,19.9948,19.8833,19.9324,61400.0
2008-11-05 13:10:00,44.65,44.68,44.41,44.42,25100.0,19.9234,19.9368,19.8164,19.8208,25100.0
2008-11-05 13:15:00,44.43,44.6,44.43,44.52,29500.0,19.8253,19.9011,19.8253,19.8654,29500.0
2008-11-05 13:20:00,44.52,44.52,44.42,44.45,64000.0,19.8654,19.8654,19.8208,19.8342,64000.0
2008-11-05 13:25:00,44.42,44.44,44.26,44.26,95300.0,19.8208,19.8297,19.7494,19.7494,95300.0
2008-11-05 13:30:00,44.26,44.4,44.15,44.3,143400.0,19.7494,19.8119,19.7003,19.7673,143400.0
2008-11-05 13:35:00,44.31,44.5,44.24,44.41,96600.0,19.7717,19.8565,19.7405,19.8164,96600.0
2008-11-05 13:40:00,44.41,44.66,44.36,44.64,91100.0,19.8164,19.9279,19.794,19.919,91100.0
2008-11-05 13:45:00,44.64,44.75,44.56,44.75,80300.0,19.919,19.9681,19.8833,19.9681,80300.0
2008-11-05 13:50:00,44.74,44.81,44.57,44.61,61500.0,19.9636,19.9948,19.8877,19.9056,61500.0
2008-11-05 13:55:00,44.62,44.64,44.48,44.57,52000.0,19.9101,19.919,19.8476,19.8877,52000.0
2008-11-05 14:00:00,44.56,44.71,44.41,44.43,288000.0,19.8833,19.9502,19.8164,19.8253,288000.0
2008-11-05 14:05:00,44.44,44.55,44.4,44.49,93300.0,19.8297,19.8788,19.8119,19.8521,93300.0
2008-11-05 14:10:00,44.47,44.65,44.46,44.51,77000.0,19.8431,19.9234,19.8387,19.861,77000.0
2008-11-05 14:15:00,44.51,44.59,44.5,44.53,53600.0,19.861,19.8967,19.8565,19.8699,53600.0
2008-11-05 14:20:00,44.52,44.55,44.42,44.47,90100.0,19.8654,19.8788,19.8208,19.8431,90100.0
2008-11-05 14:25:00,44.47,44.6,44.4,44.59,93700.0,19.8431,19.9011,19.8119,19.8967,93700.0
2008-11-05 14:30:00,44.59,44.85,44.51,44.8,82900.0,19.8967,20.0127,19.861,19.9904,82900.0
2008-11-05 14:35:00,44.81,44.85,44.58,44.59,47600.0,19.9948,20.0127,19.8922,19.8967,47600.0
2008-11-05 14:40:00,44.6,44.65,44.45,44.5,56700.0,19.9011,19.9234,19.8342,19.8565,56700.0
2008-11-05 14:45:00,44.48,44.57,44.32,44.35,59900.0,19.8476,19.8877,19.7762,19.7896,59900.0
2008-11-05 14:50:00,44.35,44.54,44.19,44.53,97300.0,19.7896,19.8744,19.7182,19.8699,97300.0
2008-11-05 14:55:00,44.53,44.64,44.36,44.38,37700.0,19.8699,19.919,19.794,19.803,37700.0
2008-11-05 15:00:00,44.36,44.59,44.32,44.47,51500.0,19.794,19.8967,19.7762,19.8431,51500.0
2008-11-05 15:05:00,44.47,44.68,44.35,44.36,67900.0,19.8431,19.9368,19.7896,19.794,67900.0
2008-11-05 15:10:00,44.35,44.48,44.06,44.06,104700.0,19.7896,19.8476,19.6602,19.6602,104700.0
2008-11-05 15:15:00,44.06,44.07,43.89,43.94,80000.0,19.6602,19.6646,19.5843,19.6066,80000.0
2008-11-05 15:20:00,43.92,43.95,43.6,43.65,140400.0,19.5977,19.6111,19.4549,19.4772,140400.0
2008-11-05 15:25:00,43.65,43.79,43.58,43.76,118000.0,19.4772,19.5397,19.446,19.5263,118000.0
2008-11-05 15:30:00,43.76,43.94,43.73,43.89,183000.0,19.5263,19.6066,19.5129,19.5843,183000.0
2008-11-05 15:35:00,43.89,43.99,43.72,43.75,157200.0,19.5843,19.6289,19.5085,19.5219,157200.0
2008-11-05 15:40:00,43.75,44.05,43.72,44.02,182700.0,19.5219,19.6557,19.5085,19.6423,182700.0
2008-11-05 15:45:00,44.04,44.12,43.88,44.01,220800.0,19.6513,19.687,19.5799,19.6379,220800.0
2008-11-05 15:50:00,44.01,44.07,43.9,43.96,272200.0,19.6379,19.6646,19.5888,19.6156,272200.0
2008-11-05 15:55:00,43.96,44.18,43.7,44.13,529700.0,19.6156,19.7137,19.4995,19.6914,529700.0
2008-11-06 09:30:00,43.51,43.86,43.51,43.71,163300.0,19.4148,19.5709,19.4148,19.504,163300.0
2008-11-06 09:35:00,43.7,44.0,43.66,43.83,87400.0,19.4995,19.6334,19.4817,19.5575,87400.0
2008-11-06 09:40:00,43.85,43.97,43.65,43.97,91500.0,19.5665,19.62,19.4772,19.62,91500.0
2008-11-06 09:45:00,43.92,43.99,43.86,43.95,84100.0,19.5977,19.6289,19.5709,19.6111,84100.0
2008-11-06 09:50:00,43.95,43.96,43.52,43.71,131400.0,19.6111,19.6156,19.4192,19.504,131400.0
2008-11-06 09:55:00,43.71,43.76,43.46,43.57,139100.0,19.504,19.5263,19.3925,19.4415,139100.0
2008-11-06 10:00:00,43.54,43.62,43.19,43.22,142300.0,19.4281,19.4638,19.272,19.2854,142300.0
2008-11-06 10:05:00,43.22,43.5,43.12,43.5,150100.0,19.2854,19.4103,19.2407,19.4103,150100.0
2008-11-06 10:10:00,43.51,43.58,43.25,43.4,100500.0,19.4148,19.446,19.2987,19.3657,100500.0
2008-11-06 10:15:00,43.41,43.65,43.4,43.6,75100.0,19.3701,19.4772,19.3657,19.4549,75100.0
2008-11-06 10:20:00,43.61,43.64,43.42,43.59,56200.0,19.4594,19.4728,19.3746,19.4505,56200.0
2008-11-06 10:25:00,43.56,43.58,43.27,43.35,111100.0,19.4371,19.446,19.3077,19.3434,111100.0
2008-11-06 10:30:00,43.35,43.49,43.26,43.4,80900.0,19.3434,19.4058,19.3032,19.3657,80900.0
2008-11-06 10:35:00,43.41,43.43,43.07,43.26,108300.0,19.3701,19.3791,19.2184,19.3032,108300.0
2008-11-06 10:40:00,43.25,43.26,42.64,42.85,125700.0,19.2987,19.3032,19.0266,19.1203,125700.0
2008-11-06 10:45:00,42.83,42.99,42.81,42.89,131100.0,19.1113,19.1827,19.1024,19.1381,131100.0
2008-11-06 10:50:00,42.89,43.02,42.15,42.29,269600.0,19.1381,19.1961,18.8079,18.8704,269600.0
2008-11-06 10:55:00,42.29,42.33,42.03,42.33,130300.0,18.8704,18.8882,18.7544,18.8882,130300.0
2008-11-06 11:00:00,42.31,42.59,42.22,42.42,201100.0,18.8793,19.0042,18.8391,18.9284,201100.0
2008-11-06 11:05:00,42.43,42.65,42.11,42.22,71900.0,18.9329,19.031,18.7901,18.8391,71900.0
2008-11-06 11:10:00,42.23,42.27,42.03,42.04,72900.0,18.8436,18.8615,18.7544,18.7588,72900.0
2008-11-06 11:15:00,42.04,42.18,42.02,42.11,104200.0,18.7588,18.8213,18.7499,18.7901,104200.0
2008-11-06 11:20:00,42.12,42.21,42.02,42.21,101500.0,18.7945,18.8347,18.7499,18.8347,101500.0
2008-11-06 11:25:00,42.21,42.26,41.93,42.13,142700.0,18.8347,18.857,18.7097,18.799,142700.0
2008-11-06 11:30:00,42.13,42.35,42.12,42.24,109800.0,18.799,18.8972,18.7945,18.8481,109800.0
2008-11-06 11:35:00,42.24,42.27,41.97,42.27,124800.0,18.8481,18.8615,18.7276,18.8615,124800.0
2008-11-06 11:40:00,42.27,42.44,42.17,42.36,70000.0,18.8615,18.9373,18.8168,18.9016,70000.0
2008-11-06 11:45:00,42.36,42.59,42.22,42.3,67500.0,18.9016,19.0042,18.8391,18.8748,67500.0
2008-11-06 11:50:00,42.33,42.34,42.02,42.12,61800.0,18.8882,18.8927,18.7499,18.7945,61800.0
2008-11-06 11:55:00,42.13,42.33,42.06,42.09,39200.0,18.799,18.8882,18.7678,18.7811,39200.0
2008-11-06 12:00:00,42.09,42.15,41.88,42.0,79900.0,18.7811,18.8079,18.6874,18.741,79900.0
2008-11-06 12:05:00,42.0,42.24,41.88,41.98,116300.0,18.741,18.8481,18.6874,18.7321,116300.0
2008-11-06 12:10:00,41.98,42.18,41.87,42.13,64000.0,18.7321,18.8213,18.683,18.799,64000.0
2008-11-06 12:15:00,42.13,42.16,42.01,42.1,85300.0,18.799,18.8124,18.7454,18.7856,85300.0
2008-11-06 12:20:00,42.11,42.2,41.93,42.12,116400.0,18.7901,18.8302,18.7097,18.7945,116400.0
2008-11-06 12:25:00,42.12,42.23,41.96,41.99,112000.0,18.7945,18.8436,18.7231,18.7365,112000.0
2008-11-06 12:30:00,41.98,42.04,41.75,41.87,114900.0,18.7321,18.7588,18.6294,18.683,114900.0
2008-11-06 12:35:00,41.86,41.87,41.62,41.68,102300.0,18.6785,18.683,18.5714,18.5982,102300.0
2008-11-06 12:40:00,41.67,41.69,41.5,41.59,70300.0,18.5937,18.6027,18.5179,18.558,70300.0
2008-11-06 12:45:00,41.58,41.61,41.51,41.59,45600.0,18.5536,18.567,18.5223,18.558,45600.0
2008-11-06 12:50:00,41.56,41.65,41.54,41.57,73500.0,18.5446,18.5848,18.5357,18.5491,73500.0
2008-11-06 12:55:00,41.54,41.68,41.47,41.63,93200.0,18.5357,18.5982,18.5045,18.5759,93200.0
2008-11-06 13:00:00,41.62,41.76,41.5,41.59,91600.0,18.5714,18.6339,18.5179,18.558,91600.0
2008-11-06 13:05:00,41.59,41.61,41.28,41.31,120200.0,18.558,18.567,18.4197,18.4331,120200.0
2008-11-06 13:10:00,41.3,41.45,41.17,41.33,113600.0,18.4286,18.4956,18.3706,18.442,113600.0
2008-11-06 13:15:00,41.34,41.34,41.05,41.18,105500.0,18.4465,18.4465,18.3171,18.3751,105500.0
2008-11-06 13:20:00,41.18,41.49,41.18,41.4,78800.0,18.3751,18.5134,18.3751,18.4733,78800.0
2008-11-06 13:25:00,41.39,41.41,41.13,41.39,86200.0,18.4688,18.4777,18.3528,18.4688,86200.0
2008-11-06 13:30:00,41.42,41.46,41.05,41.09,153500.0,18.4822,18.5,18.3171,18.3349,153500.0
2008-11-06 13:35:00,41.09,41.2,40.84,40.97,166700.0,18.3349,18.384,18.2234,18.2814,166700.0
2008-11-06 13:40:00,40.97,40.98,40.61,40.62,156700.0,18.2814,18.2858,18.1207,18.1252,156700.0
2008-11-06 13:45:00,40.64,40.75,40.58,40.6,166000.0,18.1341,18.1832,18.1074,18.1163,166000.0
2008-11-06 13:50:00,40.62,40.88,40.62,40.88,101000.0,18.1252,18.2412,18.1252,18.2412,101000.0
2008-11-06 13:55:00,40.88,40.97,40.67,40.79,148600.0,18.2412,18.2814,18.1475,18.2011,148600.0
2008-11-06 14:00:00,40.78,40.98,40.71,40.82,87100.0,18.1966,18.2858,18.1654,18.2144,87100.0
2008-11-06 14:05:00,40.82,41.18,40.76,41.11,107100.0,18.2144,18.3751,18.1877,18.3438,107100.0
2008-11-06 14:10:00,41.14,41.22,40.94,40.99,91300.0,18.3572,18.3929,18.268,18.2903,91300.0
2008-11-06 14:15:00,40.97,41.06,40.84,41.03,54600.0,18.2814,18.3215,18.2234,18.3082,54600.0
2008-11-06 14:20:00,41.04,41.23,40.96,41.17,93500.0,18.3126,18.3974,18.2769,18.3706,93500.0
2008-11-06 14:25:00,41.18,41.18,40.98,41.05,107600.0,18.3751,18.3751,18.2858,18.3171,107600.0
2008-11-06 14:30:00,41.04,41.26,41.02,41.26,54800.0,18.3126,18.4108,18.3037,18.4108,54800.0
2008-11-06 14:35:00,41.26,41.55,41.13,41.47,143400.0,18.4108,18.5402,18.3528,18.5045,143400.0
2008-11-06 14:40:00,41.49,41.66,41.37,41.56,155600.0,18.5134,18.5893,18.4599,18.5446,155600.0
2008-11-06 14:45:00,41.55,41.67,41.37,41.52,126600.0,18.5402,18.5937,18.4599,18.5268,126600.0
2008-11-06 14:50:00,41.53,41.73,41.32,41.32,102400.0,18.5313,18.6205,18.4376,18.4376,102400.0
2008-11-06 14:55:00,41.3,41.58,41.2,41.58,138000.0,18.4286,18.5536,18.384,18.5536,138000.0
2008-11-06 15:00:00,41.59,41.74,41.25,41.33,133900.0,18.558,18.625,18.4063,18.442,133900.0
2008-11-06 15:05:00,41.32,41.41,41.02,41.04,120400.0,18.4376,18.4777,18.3037,18.3126,120400.0
2008-11-06 15:10:00,41.07,41.34,41.0,41.19,109000.0,18.326,18.4465,18.2948,18.3795,109000.0
2008-11-06 15:15:00,41.17,41.42,41.14,41.37,75100.0,18.3706,18.4822,18.3572,18.4599,75100.0
2008-11-06 15:20:00,41.37,41.38,41.15,41.34,124000.0,18.4599,18.4643,18.3617,18.4465,124000.0
2008-11-06 15:25:00,41.33,41.42,41.13,41.36,183700.0,18.442,18.4822,18.3528,18.4554,183700.0
2008-11-06 15:30:00,41.36,41.39,41.07,41.37,172600.0,18.4554,18.4688,18.326,18.4599,172600.0
2008-11-06 15:35:00,41.37,41.5,40.87,40.88,210700.0,18.4599,18.5179,18.2368,18.2412,210700.0
2008-11-06 15:40:00,40.89,41.33,40.86,40.96,392000.0,18.2457,18.442,18.2323,18.2769,392000.0
2008-11-06 15:45:00,40.96,41.21,40.56,40.57,286300.0,18.2769,18.3885,18.0984,18.1029,286300.0
2008-11-06 15:50:00,40.57,40.75,40.36,40.51,404800.0,18.1029,18.1832,18.0092,18.0761,404800.0
2008-11-06 15:55:00,40.5,40.99,40.5,40.9,539500.0,18.0717,18.2903,18.0717,18.2501,539500.0
2008-11-07 09:30:00,41.15,41.99,41.01,41.64,206900.0,18.3617,18.7365,18.2992,18.5803,206900.0
2008-11-07 09:35:00,41.71,41.83,41.45,41.75,122600.0,18.6116,18.6651,18.4956,18.6294,122600.0
2008-11-07 09:40:00,41.71,41.75,41.35,41.52,83700.0,18.6116,18.6294,18.4509,18.5268,83700.0
2008-11-07 09:45:00,41.53,41.68,41.27,41.58,106400.0,18.5313,18.5982,18.4152,18.5536,106400.0
2008-11-07 09:50:00,41.58,41.74,41.48,41.48,116500.0,18.5536,18.625,18.5089,18.5089,116500.0
2008-11-07 09:55:00,41.45,41.82,41.41,41.62,116200.0,18.4956,18.6607,18.4777,18.5714,116200.0
2008-11-07 10:00:00,41.62,41.98,41.58,41.98,176300.0,18.5714,18.7321,18.5536,18.7321,176300.0
2008-11-07 10:05:00,41.98,42.24,41.9,42.07,123500.0,18.7321,18.8481,18.6964,18.7722,123500.0
2008-11-07 10:10:00,42.09,42.13,41.94,42.11,79500.0,18.7811,18.799,18.7142,18.7901,79500.0
2008-11-07 10:15:00,42.12,42.18,41.96,41.97,54400.0,18.7945,18.8213,18.7231,18.7276,54400.0
2008-11-07 10:20:00,41.97,42.03,41.75,42.03,106500.0,18.7276,18.7544,18.6294,18.7544,106500.0
2008-11-07 10:25:00,42.02,42.25,42.02,42.06,76300.0,18.7499,18.8525,18.7499,18.7678,76300.0
2008-11-07 10:30:00,42.08,42.15,42.0,42.11,61200.0,18.7767,18.8079,18.741,18.7901,61200.0
2008-11-07 10:35:00,42.1,42.56,42.08,42.52,93800.0,18.7856,18.9909,18.7767,18.973,93800.0
2008-11-07 10:40:00,42.52,42.61,42.43,42.59,74800.0,18.973,19.0132,18.9329,19.0042,74800.0
2008-11-07 10:45:00,42.59,42.78,42.27,42.27,70100.0,19.0042,19.089,18.8615,18.8615,70100.0
2008-11-07 10:50:00,42.24,42.45,42.18,42.4,61400.0,18.8481,18.9418,18.8213,18.9195,61400.0
2008-11-07 10:55:00,42.41,42.48,42.1,42.19,55700.0,18.9239,18.9552,18.7856,18.8258,55700.0
2008-11-07 11:00:00,42.19,42.33,42.02,42.07,50400.0,18.8258,18.8882,18.7499,18.7722,50400.0
2008-11-07 11:05:00,42.07,42.22,42.0,42.11,63400.0,18.7722,18.8391,18.741,18.7901,63400.0
2008-11-07 11:10:00,42.09,42.18,42.0,42.0,73900.0,18.7811,18.8213,18.741,18.741,73900.0
2008-11-07 11:15:00,42.02,42.15,41.97,42.09,91400.0,18.7499,18.8079,18.7276,18.7811,91400.0
2008-11-07 11:20:00,42.09,42.11,41.82,42.03,68000.0,18.7811,18.7901,18.6607,18.7544,68000.0
2008-11-07 11:25:00,42.04,42.04,41.76,41.95,87500.0,18.7588,18.7588,18.6339,18.7187,87500.0
2008-11-07 11:30:00,41.96,42.01,41.78,41.88,86200.0,18.7231,18.7454,18.6428,18.6874,86200.0
2008-11-07 11:35:00,41.88,42.1,41.86,42.01,68900.0,18.6874,18.7856,18.6785,18.7454,68900.0
2008-11-07 11:40:00,42.0,42.18,41.96,42.18,34300.0,18.741,18.8213,18.7231,18.8213,34300.0
2008-11-07 11:45:00,42.19,42.32,42.07,42.24,55400.0,18.8258,18.8838,18.7722,18.8481,55400.0
2008-11-07 11:50:00,42.2,42.21,42.04,42.2,36100.0,18.8302,18.8347,18.7588,18.8302,36100.0
2008-11-07 11:55:00,42.2,42.43,42.16,42.31,42000.0,18.8302,18.9329,18.8124,18.8793,42000.0
2008-11-07 12:00:00,42.3,42.56,42.28,42.53,53100.0,18.8748,18.9909,18.8659,18.9775,53100.0
2008-11-07 12:05:00,42.54,42.65,42.38,42.39,65400.0,18.9819,19.031,18.9105,18.915,65400.0
2008-11-07 12:10:00,42.43,42.51,42.33,42.34,26300.0,18.9329,18.9685,18.8882,18.8927,26300.0
2008-11-07 12:15:00,42.34,42.41,42.13,42.13,51500.0,18.8927,18.9239,18.799,18.799,51500.0
2008-11-07 12:20:00,42.13,42.13,42.0,42.05,52400.0,18.799,18.799,18.741,18.7633,52400.0
2008-11-07 12:25:00,42.05,42.19,42.03,42.07,33000.0,18.7633,18.8258,18.7544,18.7722,33000.0
2008-11-07 12:30:00,42.07,42.25,42.03,42.13,51700.0,18.7722,18.8525,18.7544,18.799,51700.0
2008-11-07 12:35:00,42.13,42.21,42.03,42.18,32700.0,18.799,18.8347,18.7544,18.8213,32700.0
2008-11-07 12:40:00,42.17,42.47,42.17,42.39,49800.0,18.8168,18.9507,18.8168,18.915,49800.0
2008-11-07 12:45:00,42.39,42.59,42.39,42.57,62800.0,18.915,19.0042,18.915,18.9953,62800.0
2008-11-07 12:50:00,42.58,42.68,42.44,42.54,54100.0,18.9998,19.0444,18.9373,18.9819,54100.0
2008-11-07 12:55:00,42.53,42.73,42.51,42.63,52000.0,18.9775,19.0667,18.9685,19.0221,52000.0
2008-11-07 13:00:00,42.66,42.84,42.64,42.79,56400.0,19.0355,19.1158,19.0266,19.0935,56400.0
2008-11-07 13:05:00,42.81,42.88,42.7,42.77,49300.0,19.1024,19.1336,19.0533,19.0846,49300.0
2008-11-07 13:10:00,42.77,42.79,42.63,42.73,78800.0,19.0846,19.0935,19.0221,19.0667,78800.0
2008-11-07 13:15:00,42.73,42.76,42.61,42.65,58900.0,19.0667,19.0801,19.0132,19.031,58900.0
2008-11-07 13:20:00,42.66,42.69,42.58,42.63,69500.0,19.0355,19.0489,18.9998,19.0221,69500.0
2008-11-07 13:25:00,42.63,42.82,42.58,42.81,54300.0,19.0221,19.1069,18.9998,19.1024,54300.0
2008-11-07 13:30:00,42.8,42.83,42.6,42.6,38800.0,19.0979,19.1113,19.0087,19.0087,38800.0
2008-11-07 13:35:00,42.6,42.62,42.36,42.51,61700.0,19.0087,19.0176,18.9016,18.9685,61700.0
2008-11-07 13:40:00,42.51,42.54,42.4,42.44,33200.0,18.9685,18.9819,18.9195,18.9373,33200.0
2008-11-07 13:45:00,42.46,42.51,42.45,42.5,23100.0,18.9462,18.9685,18.9418,18.9641,23100.0
2008-11-07 13:50:00,42.49,42.66,42.45,42.57,50000.0,18.9596,19.0355,18.9418,18.9953,50000.0
2008-11-07 13:55:00,42.57,42.66,42.49,42.53,72400.0,18.9953,19.0355,18.9596,18.9775,72400.0
2008-11-07 14:00:00,42.55,42.57,42.33,42.48,59000.0,18.9864,18.9953,18.8882,18.9552,59000.0
2008-11-07 14:05:00,42.48,42.5,42.26,42.28,26400.0,18.9552,18.9641,18.857,18.8659,26400.0
2008-11-07 14:10:00,42.28,42.5,42.25,42.44,36300.0,18.8659,18.9641,18.8525,18.9373,36300.0
2008-11-07 14:15:00,42.44,42.46,42.33,42.35,33500.0,18.9373,18.9462,18.8882,18.8972,33500.0
2008-11-07 14:20:00,42.33,42.39,42.11,42.11,67800.0,18.8882,18.915,18.7901,18.7901,67800.0
2008-11-07 14:25:00,42.11,42.17,42.0,42.01,39800.0,18.7901,18.8168,18.741,18.7454,39800.0
2008-11-07 14:30:00,42.02,42.22,42.02,42.21,54400.0,18.7499,18.8391,18.7499,18.8347,54400.0
2008-11-07 14:35:00,42.22,42.54,42.17,42.52,66000.0,18.8391,18.9819,18.8168,18.973,66000.0
2008-11-07 14:40:00,42.5,42.68,42.42,42.49,52900.0,18.9641,19.0444,18.9284,18.9596,52900.0
2008-11-07 14:45:00,42.48,42.69,42.48,42.52,58000.0,18.9552,19.0489,18.9552,18.973,58000.0
2008-11-07 14:50:00,42.52,42.69,42.33,42.34,68900.0,18.973,19.0489,18.8882,18.8927,68900.0
2008-11-07 14:55:00,42.33,42.38,41.97,41.97,159000.0,18.8882,18.9105,18.7276,18.7276,159000.0
2008-11-07 15:00:00,41.97,42.19,41.95,42.0,107800.0,18.7276,18.8258,18.7187,18.741,107800.0
2008-11-07 15:05:00,42.03,42.08,41.78,41.84,114300.0,18.7544,18.7767,18.6428,18.6696,114300.0
2008-11-07 15:10:00,41.85,42.16,41.81,42.09,98700.0,18.674,18.8124,18.6562,18.7811,98700.0
2008-11-07 15:15:00,42.1,42.28,41.97,42.0,72000.0,18.7856,18.8659,18.7276,18.741,72000.0
2008-11-07 15:20:00,41.98,42.07,41.73,41.84,86100.0,18.7321,18.7722,18.6205,18.6696,86100.0
2008-11-07 15:25:00,41.82,41.92,41.64,41.73,127900.0,18.6607,18.7053,18.5803,18.6205,127900.0
2008-11-07 15:30:00,41.72,41.86,41.61,41.86,127600.0,18.616,18.6785,18.567,18.6785,127600.0
2008-11-07 15:35:00,41.87,41.95,41.75,41.87,69900.0,18.683,18.7187,18.6294,18.683,69900.0
2008-11-07 15:40:00,41.88,42.0,41.74,41.89,101200.0,18.6874,18.741,18.625,18.6919,101200.0
2008-11-07 15:45:00,41.88,42.1,41.85,41.89,132500.0,18.6874,18.7856,18.674,18.6919,132500.0
2008-11-07 15:50:00,41.88,41.96,41.67,41.94,171100.0,18.6874,18.7231,18.5937,18.7142,171100.0
2008-11-07 15:55:00,41.92,42.27,41.86,42.2,285700.0,18.7053,18.8615,18.6785,18.8302,285700.0
2008-11-10 09:30:00,42.75,43.27,42.27,43.16,172900.0,19.0756,19.3077,18.8615,19.2586,172900.0
2008-11-10 09:35:00,43.19,43.21,42.59,42.77,94200.0,19.272,19.2809,19.0042,19.0846,94200.0
2008-11-10 09:40:00,42.77,42.77,42.25,42.25,89100.0,19.0846,19.0846,18.8525,18.8525,89100.0
2008-11-10 09:45:00,42.32,42.85,42.32,42.73,74900.0,18.8838,19.1203,18.8838,19.0667,74900.0
2008-11-10 09:50:00,42.69,43.14,42.61,43.07,68900.0,19.0489,19.2497,19.0132,19.2184,68900.0
2008-11-10 09:55:00,43.06,43.1,42.94,42.99,58200.0,19.214,19.2318,19.1604,19.1827,58200.0
2008-11-10 10:00:00,43.0,43.03,42.78,42.78,51600.0,19.1872,19.2006,19.089,19.089,51600.0
2008-11-10 10:05:00,42.78,43.07,42.76,43.05,48800.0,19.089,19.2184,19.0801,19.2095,48800.0
2008-11-10 10:10:00,43.04,43.1,42.91,43.1,38700.0,19.205,19.2318,19.147,19.2318,38700.0
2008-11-10 10:15:00,43.09,43.09,42.76,42.83,44800.0,19.2274,19.2274,19.0801,19.1113,44800.0
2008-11-10 10:20:00,42.84,43.04,42.68,42.95,57800.0,19.1158,19.205,19.0444,19.1649,57800.0
2008-11-10 10:25:00,42.93,43.03,42.58,42.71,69500.0,19.156,19.2006,18.9998,19.0578,69500.0
2008-11-10 10:30:00,42.73,42.83,42.44,42.53,65700.0,19.0667,19.1113,18.9373,18.9775,65700.0
2008-11-10 10:35:00,42.53,42.65,42.44,42.63,43100.0,18.9775,19.031,18.9373,19.0221,43100.0
2008-11-10 10:40:00,42.63,42.74,42.53,42.64,35400.0,19.0221,19.0712,18.9775,19.0266,35400.0
2008-11-10 10:45:00,42.64,42.65,42.45,42.51,51100.0,19.0266,19.031,18.9418,18.9685,51100.0
2008-11-10 10:50:00,42.51,42.64,42.37,42.51,73900.0,18.9685,19.0266,18.9061,18.9685,73900.0
2008-11-10 10:55:00,42.5,42.61,42.39,42.53,58300.0,18.9641,19.0132,18.915,18.9775,58300.0
2008-11-10 11:00:00,42.55,42.65,42.35,42.6,68800.0,18.9864,19.031,18.8972,19.0087,68800.0
2008-11-10 11:05:00,42.62,42.76,42.55,42.7,71400.0,19.0176,19.0801,18.9864,19.0533,71400.0
2008-11-10 11:10:00,42.69,42.73,42.63,42.69,44400.0,19.0489,19.0667,19.0221,19.0489,44400.0
2008-11-10 11:15:00,42.71,42.73,42.54,42.61,31400.0,19.0578,19.0667,18.9819,19.0132,31400.0
2008-11-10 11:20:00,42.63,42.69,42.52,42.63,49300.0,19.0221,19.0489,18.973,19.0221,49300.0
2008-11-10 11:25:00,42.63,42.66,42.5,42.58,74400.0,19.0221,19.0355,18.9641,18.9998,74400.0
2008-11-10 11:30:00,42.56,42.63,42.49,42.51,58100.0,18.9909,19.0221,18.9596,18.9685,58100.0
2008-11-10 11:35:00,42.5,42.63,42.37,42.62,49900.0,18.9641,19.0221,18.9061,19.0176,49900.0
2008-11-10 11:40:00,42.62,42.62,42.32,42.48,64400.0,19.0176,19.0176,18.8838,18.9552,64400.0
2008-11-10 11:45:00,42.48,42.49,42.26,42.34,56200.0,18.9552,18.9596,18.857,18.8927,56200.0
2008-11-10 11:50:00,42.35,42.41,42.24,42.28,48100.0,18.8972,18.9239,18.8481,18.8659,48100.0
2008-11-10 11:55:00,42.28,42.37,42.25,42.26,57700.0,18.8659,18.9061,18.8525,18.857,57700.0
2008-11-10 12:00:00,42.3,42.39,42.28,42.39,22800.0,18.8748,18.915,18.8659,18.915,22800.0
2008-11-10 12:05:00,42.39,42.5,42.39,42.45,30400.0,18.915,18.9641,18.915,18.9418,30400.0
2008-11-10 12:10:00,42.44,42.45,42.32,42.34,28200.0,18.9373,18.9418,18.8838,18.8927,28200.0
2008-11-10 12:15:00,42.34,42.41,42.24,42.25,54800.0,18.8927,18.9239,18.8481,18.8525,54800.0
2008-11-10 12:20:00,42.26,42.29,42.0,42.08,54400.0,18.857,18.8704,18.741,18.7767,54400.0
2008-11-10 12:25:00,42.08,42.2,42.01,42.03,29400.0,18.7767,18.8302,18.7454,18.7544,29400.0
2008-11-10 12:30:00,42.02,42.07,41.85,41.97,54800.0,18.7499,18.7722,18.674,18.7276,54800.0
2008-11-10 12:35:00,41.96,41.97,41.64,41.93,66600.0,18.7231,18.7276,18.5803,18.7097,66600.0
2008-11-10 12:40:00,41.92,42.0,41.57,41.81,49200.0,18.7053,18.741,18.5491,18.6562,49200.0
2008-11-10 12:45:00,41.82,41.88,41.72,41.78,41600.0,18.6607,18.6874,18.616,18.6428,41600.0
2008-11-10 12:50:00,41.79,41.83,41.61,41.68,70500.0,18.6473,18.6651,18.567,18.5982,70500.0
2008-11-10 12:55:00,41.7,41.77,41.7,41.72,19300.0,18.6071,18.6383,18.6071,18.616,19300.0
2008-11-10 13:00:00,41.74,41.82,41.58,41.59,41800.0,18.625,18.6607,18.5536,18.558,41800.0
2008-11-10 13:05:00,41.6,41.86,41.58,41.83,43700.0,18.5625,18.6785,18.5536,18.6651,43700.0
2008-11-10 13:10:00,41.83,42.01,41.83,41.95,30500.0,18.6651,18.7454,18.6651,18.7187,30500.0
2008-11-10 13:15:00,41.96,41.96,41.87,41.91,26100.0,18.7231,18.7231,18.683,18.7008,26100.0
2008-11-10 13:20:00,41.92,41.96,41.89,41.95,64700.0,18.7053,18.7231,18.6919,18.7187,64700.0
2008-11-10 13:25:00,41.96,42.12,41.96,42.03,46800.0,18.7231,18.7945,18.7231,18.7544,46800.0
2008-11-10 13:30:00,42.04,42.12,41.91,41.92,31400.0,18.7588,18.7945,18.7008,18.7053,31400.0
2008-11-10 13:35:00,41.9,42.06,41.9,42.02,31000.0,18.6964,18.7678,18.6964,18.7499,31000.0
2008-11-10 13:40:00,42.02,42.06,41.92,42.03,26000.0,18.7499,18.7678,18.7053,18.7544,26000.0
2008-11-10 13:45:00,42.04,42.04,41.84,41.93,30000.0,18.7588,18.7588,18.6696,18.7097,30000.0
2008-11-10 13:50:00,41.93,42.07,41.89,41.99,34900.0,18.7097,18.7722,18.6919,18.7365,34900.0
2008-11-10 13:55:00,41.98,42.18,41.96,42.06,51300.0,18.7321,18.8213,18.7231,18.7678,51300.0
2008-11-10 14:00:00,42.06,42.09,41.93,42.09,26800.0,18.7678,18.7811,18.7097,18.7811,26800.0
2008-11-10 14:05:00,42.07,42.2,42.06,42.15,26000.0,18.7722,18.8302,18.7678,18.8079,26000.0
2008-11-10 14:10:00,42.17,42.19,42.12,42.13,33700.0,18.8168,18.8258,18.7945,18.799,33700.0
2008-11-10 14:15:00,42.13,42.18,41.83,41.88,71500.0,18.799,18.8213,18.6651,18.6874,71500.0
2008-11-10 14:20:00,41.9,42.14,41.84,42.02,68900.0,18.6964,18.8034,18.6696,18.7499,68900.0
2008-11-10 14:25:00,42.02,42.17,41.93,42.06,44500.0,18.7499,18.8168,18.7097,18.7678,44500.0
2008-11-10 14:30:00,42.05,42.09,41.76,41.81,57500.0,18.7633,18.7811,18.6339,18.6562,57500.0
2008-11-10 14:35:00,41.83,41.92,41.81,41.83,30200.0,18.6651,18.7053,18.6562,18.6651,30200.0
2008-11-10 14:40:00,41.83,42.03,41.82,42.03,27900.0,18.6651,18.7544,18.6607,18.7544,27900.0
2008-11-10 14:45:00,42.04,42.06,41.63,41.66,63700.0,18.7588,18.7678,18.5759,18.5893,63700.0
2008-11-10 14:50:00,41.66,41.73,41.55,41.7,76500.0,18.5893,18.6205,18.5402,18.6071,76500.0
2008-11-10 14:55:00,41.71,41.81,41.62,41.77,47100.0,18.6116,18.6562,18.5714,18.6383,47100.0
2008-11-10 15:00:00,41.75,41.75,41.45,41.54,142800.0,18.6294,18.6294,18.4956,18.5357,142800.0
2008-11-10 15:05:00,41.52,41.67,41.39,41.43,111200.0,18.5268,18.5937,18.4688,18.4866,111200.0
2008-11-10 15:10:00,41.41,41.7,41.32,41.64,123700.0,18.4777,18.6071,18.4376,18.5803,123700.0
2008-11-10 15:15:00,41.65,41.76,41.46,41.55,103800.0,18.5848,18.6339,18.5,18.5402,103800.0
2008-11-10 15:20:00,41.54,41.56,41.3,41.45,112800.0,18.5357,18.5446,18.4286,18.4956,112800.0
2008-11-10 15:25:00,41.45,41.68,41.37,41.53,134600.0,18.4956,18.5982,18.4599,18.5313,134600.0
2008-11-10 15:30:00,41.53,41.76,41.5,41.58,74200.0,18.5313,18.6339,18.5179,18.5536,74200.0
2008-11-10 15:35:00,41.57,41.72,41.47,41.53,102100.0,18.5491,18.616,18.5045,18.5313,102100.0
2008-11-10 15:40:00,41.55,41.87,41.55,41.84,172300.0,18.5402,18.683,18.5402,18.6696,172300.0
2008-11-10 15:45:00,41.86,41.87,41.61,41.83,146300.0,18.6785,18.683,18.567,18.6651,146300.0
2008-11-10 15:50:00,41.82,42.09,41.72,41.96,194400.0,18.6607,18.7811,18.616,18.7231,194400.0
2008-11-10 15:55:00,41.96,42.29,41.9,42.15,251200.0,18.7231,18.8704,18.6964,18.8079,251200.0
2008-11-11 09:30:00,41.8,41.89,41.08,41.21,124600.0,18.6517,18.6919,18.3305,18.3885,124600.0
2008-11-11 09:35:00,41.25,41.55,41.07,41.27,97100.0,18.4063,18.5402,18.326,18.4152,97100.0
2008-11-11 09:40:00,41.33,41.59,41.23,41.55,70100.0,18.442,18.558,18.3974,18.5402,70100.0
2008-11-11 09:45:00,41.56,41.63,41.37,41.42,51600.0,18.5446,18.5759,18.4599,18.4822,51600.0
2008-11-11 09:50:00,41.41,41.43,41.0,41.15,97200.0,18.4777,18.4866,18.2948,18.3617,97200.0
2008-11-11 09:55:00,41.14,41.16,40.78,40.87,75000.0,18.3572,18.3662,18.1966,18.2368,75000.0
2008-11-11 10:00:00,40.86,41.08,40.83,41.08,83300.0,18.2323,18.3305,18.2189,18.3305,83300.0
2008-11-11 10:05:00,41.07,41.07,40.91,41.04,55000.0,18.326,18.326,18.2546,18.3126,55000.0
2008-11-11 10:10:00,41.05,41.15,41.0,41.12,48400.0,18.3171,18.3617,18.2948,18.3483,48400.0
2008-11-11 10:15:00,41.11,41.11,40.78,40.86,56300.0,18.3438,18.3438,18.1966,18.2323,56300.0
2008-11-11 10:20:00,40.9,41.16,40.9,41.11,82900.0,18.2501,18.3662,18.2501,18.3438,82900.0
2008-11-11 10:25:00,41.11,41.24,40.97,40.97,86900.0,18.3438,18.4019,18.2814,18.2814,86900.0
2008-11-11 10:30:00,40.98,41.2,40.84,41.18,74500.0,18.2858,18.384,18.2234,18.3751,74500.0
2008-11-11 10:35:00,41.18,41.19,40.83,40.88,621800.0,18.3751,18.3795,18.2189,18.2412,621800.0
2008-11-11 10:40:00,40.82,40.95,40.73,40.87,48800.0,18.2144,18.2725,18.1743,18.2368,48800.0
2008-11-11 10:45:00,40.84,40.84,40.53,40.8,71400.0,18.2234,18.2234,18.085,18.2055,71400.0
2008-11-11 10:50:00,40.78,41.17,40.78,41.13,47800.0,18.1966,18.3706,18.1966,18.3528,47800.0
2008-11-11 10:55:00,41.12,41.13,40.56,40.62,77900.0,18.3483,18.3528,18.0984,18.1252,77900.0
2008-11-11 11:00:00,40.58,40.62,40.39,40.4,68900.0,18.1074,18.1252,18.0226,18.027,68900.0
2008-11-11 11:05:00,40.4,40.53,40.32,40.52,66000.0,18.027,18.085,17.9913,18.0806,66000.0
2008-11-11 11:10:00,40.52,40.66,40.5,40.62,45000.0,18.0806,18.1431,18.0717,18.1252,45000.0
2008-11-11 11:15:00,40.61,40.87,40.59,40.75,36000.0,18.1207,18.2368,18.1118,18.1832,36000.0
2008-11-11 11:20:00,40.77,41.0,40.75,41.0,26600.0,18.1921,18.2948,18.1832,18.2948,26600.0
2008-11-11 11:25:00,41.0,41.0,40.7,40.75,35300.0,18.2948,18.2948,18.1609,18.1832,35300.0
2008-11-11 11:30:00,40.73,40.84,40.5,40.56,70300.0,18.1743,18.2234,18.0717,18.0984,70300.0
2008-11-11 11:35:00,40.56,40.85,40.52,40.85,41700.0,18.0984,18.2278,18.0806,18.2278,41700.0
2008-11-11 11:40:00,40.87,41.18,40.78,41.08,54100.0,18.2368,18.3751,18.1966,18.3305,54100.0
2008-11-11 11:45:00,41.09,41.2,40.85,41.12,57300.0,18.3349,18.384,18.2278,18.3483,57300.0
2008-11-11 11:50:00,41.1,41.2,41.1,41.15,51400.0,18.3394,18.384,18.3394,18.3617,51400.0
2008-11-11 11:55:00,41.13,41.13,40.89,40.89,37300.0,18.3528,18.3528,18.2457,18.2457,37300.0
2008-11-11 12:00:00,40.91,41.02,40.75,40.77,48700.0,18.2546,18.3037,18.1832,18.1921,48700.0
2008-11-11 12:05:00,40.77,40.85,40.67,40.73,42600.0,18.1921,18.2278,18.1475,18.1743,42600.0
2008-11-11 12:10:00,40.74,40.9,40.66,40.83,22800.0,18.1787,18.2501,18.1431,18.2189,22800.0
2008-11-11 12:15:00,40.83,40.95,40.74,40.77,45100.0,18.2189,18.2725,18.1787,18.1921,45100.0
2008-11-11 12:20:00,40.75,40.92,40.64,40.64,31800.0,18.1832,18.2591,18.1341,18.1341,31800.0
2008-11-11 12:25:00,40.66,40.94,40.65,40.81,54400.0,18.1431,18.268,18.1386,18.21,54400.0
2008-11-11 12:30:00,40.83,41.02,40.82,41.02,37300.0,18.2189,18.3037,18.2144,18.3037,37300.0
2008-11-11 12:35:00,41.0,41.04,40.86,40.93,41600.0,18.2948,18.3126,18.2323,18.2635,41600.0
2008-11-11 12:40:00,40.93,41.13,40.91,41.1,53700.0,18.2635,18.3528,18.2546,18.3394,53700.0
2008-11-11 12:45:00,41.1,41.15,41.04,41.04,54900.0,18.3394,18.3617,18.3126,18.3126,54900.0
2008-11-11 12:50:00,41.03,41.24,40.99,41.2,92700.0,18.3082,18.4019,18.2903,18.384,92700.0
2008-11-11 12:55:00,41.2,41.27,41.1,41.25,20700.0,18.384,18.4152,18.3394,18.4063,20700.0
2008-11-11 13:00:00,41.23,41.25,41.11,41.15,23900.0,18.3974,18.4063,18.3438,18.3617,23900.0
2008-11-11 13:05:00,41.12,41.27,41.05,41.24,32900.0,18.3483,18.4152,18.3171,18.4019,32900.0
2008-11-11 13:10:00,41.26,41.37,41.13,41.17,53600.0,18.4108,18.4599,18.3528,18.3706,53600.0
2008-11-11 13:15:00,41.14,41.25,41.1,41.23,42600.0,18.3572,18.4063,18.3394,18.3974,42600.0
2008-11-11 13:20:00,41.24,41.28,40.84,40.85,66600.0,18.4019,18.4197,18.2234,18.2278,66600.0
2008-11-11 13:25:00,40.87,40.99,40.86,40.89,36300.0,18.2368,18.2903,18.2323,18.2457,36300.0
2008-11-11 13:30:00,40.89,40.94,40.72,40.78,46200.0,18.2457,18.268,18.1698,18.1966,46200.0
2008-11-11 13:35:00,40.79,40.9,40.77,40.83,59600.0,18.2011,18.2501,18.1921,18.2189,59600.0
2008-11-11 13:40:00,40.83,40.95,40.78,40.79,51700.0,18.2189,18.2725,18.1966,18.2011,51700.0
2008-11-11 13:45:00,40.81,41.05,40.8,40.87,45500.0,18.21,18.3171,18.2055,18.2368,45500.0
2008-11-11 13:50:00,40.87,41.06,40.8,41.03,68100.0,18.2368,18.3215,18.2055,18.3082,68100.0
2008-11-11 13:55:00,41.02,41.25,40.89,41.07,86500.0,18.3037,18.4063,18.2457,18.326,86500.0
2008-11-11 14:00:00,41.08,41.34,40.99,41.06,91800.0,18.3305,18.4465,18.2903,18.3215,91800.0
2008-11-11 14:05:00,41.06,41.2,40.95,41.14,98600.0,18.3215,18.384,18.2725,18.3572,98600.0
2008-11-11 14:10:00,41.14,41.29,41.05,41.25,60700.0,18.3572,18.4242,18.3171,18.4063,60700.0
2008-11-11 14:15:00,41.26,41.64,41.2,41.55,97200.0,18.4108,18.5803,18.384,18.5402,97200.0
2008-11-11 14:20:00,41.55,41.93,41.54,41.7,154500.0,18.5402,18.7097,18.5357,18.6071,154500.0
2008-11-11 14:25:00,41.72,42.1,41.7,41.9,130100.0,18.616,18.7856,18.6071,18.6964,130100.0
2008-11-11 14:30:00,41.91,42.2,41.81,42.2,80900.0,18.7008,18.8302,18.6562,18.8302,80900.0
2008-11-11 14:35:00,42.2,42.27,41.7,41.73,88200.0,18.8302,18.8615,18.6071,18.6205,88200.0
2008-11-11 14:40:00,41.74,41.93,41.71,41.85,42300.0,18.625,18.7097,18.6116,18.674,42300.0
2008-11-11 14:45:00,41.86,41.98,41.63,41.69,60400.0,18.6785,18.7321,18.5759,18.6027,60400.0
2008-11-11 14:50:00,41.7,41.7,41.2,41.46,121200.0,18.6071,18.6071,18.384,18.5,121200.0
2008-11-11 14:55:00,41.47,41.53,41.35,41.37,60000.0,18.5045,18.5313,18.4509,18.4599,60000.0
2008-11-11 15:00:00,41.37,41.63,41.33,41.52,49800.0,18.4599,18.5759,18.442,18.5268,49800.0
2008-11-11 15:05:00,41.52,41.74,41.46,41.47,74900.0,18.5268,18.625,18.5,18.5045,74900.0
2008-11-11 15:10:00,41.43,41.67,41.4,41.6,59100.0,18.4866,18.5937,18.4733,18.5625,59100.0
2008-11-11 15:15:00,41.6,41.8,41.34,41.54,122900.0,18.5625,18.6517,18.4465,18.5357,122900.0
2008-11-11 15:20:00,41.55,41.69,41.4,41.43,92500.0,18.5402,18.6027,18.4733,18.4866,92500.0
2008-11-11 15:25:00,41.43,41.51,41.26,41.51,71000.0,18.4866,18.5223,18.4108,18.5223,71000.0
2008-11-11 15:30:00,41.49,41.49,41.02,41.15,102700.0,18.5134,18.5134,18.3037,18.3617,102700.0
2008-11-11 15:35:00,41.15,41.26,40.82,40.87,128000.0,18.3617,18.4108,18.2144,18.2368,128000.0
2008-11-11 15:40:00,40.88,41.22,40.85,41.08,115600.0,18.2412,18.3929,18.2278,18.3305,115600.0
2008-11-11 15:45:00,41.07,41.27,40.93,41.27,135700.0,18.326,18.4152,18.2635,18.4152,135700.0
2008-11-11 15:50:00,41.27,41.59,41.22,41.54,199500.0,18.4152,18.558,18.3929,18.5357,199500.0
2008-11-11 15:55:00,41.54,41.82,41.24,41.25,309800.0,18.5357,18.6607,18.4019,18.4063,309800.0
2008-11-12 09:30:00,41.0,41.0,40.1,40.12,189800.0,18.2948,18.2948,17.8932,17.9021,189800.0
2008-11-12 09:35:00,40.1,40.33,40.1,40.15,112000.0,17.8932,17.9958,17.8932,17.9155,112000.0
2008-11-12 09:40:00,40.14,40.2,39.95,40.05,247700.0,17.911,17.9378,17.8262,17.8709,247700.0
2008-11-12 09:45:00,40.06,40.06,39.75,39.79,158800.0,17.8753,17.8753,17.737,17.7548,158800.0
2008-11-12 09:50:00,39.8,40.1,39.78,40.06,115200.0,17.7593,17.8932,17.7504,17.8753,115200.0
2008-11-12 09:55:00,40.07,40.1,39.78,39.78,82800.0,17.8798,17.8932,17.7504,17.7504,82800.0
2008-11-12 10:00:00,39.78,40.0,39.75,39.97,89600.0,17.7504,17.8486,17.737,17.8352,89600.0
2008-11-12 10:05:00,39.96,39.97,39.74,39.88,114500.0,17.8307,17.8352,17.7325,17.795,114500.0
2008-11-12 10:10:00,39.87,40.01,39.82,39.94,83700.0,17.7905,17.853,17.7682,17.8218,83700.0
2008-11-12 10:15:00,39.93,40.05,39.75,39.81,111300.0,17.8173,17.8709,17.737,17.7638,111300.0
2008-11-12 10:20:00,39.82,39.92,39.62,39.92,134900.0,17.7682,17.8129,17.679,17.8129,134900.0
2008-11-12 10:25:00,39.92,40.04,39.7,39.77,111500.0,17.8129,17.8664,17.7147,17.7459,111500.0
2008-11-12 10:30:00,39.76,39.98,39.5,39.61,178400.0,17.7415,17.8396,17.6254,17.6745,178400.0
2008-11-12 10:35:00,39.62,39.68,39.42,39.56,145300.0,17.679,17.7058,17.5897,17.6522,145300.0
2008-11-12 10:40:00,39.56,39.72,39.38,39.54,97100.0,17.6522,17.7236,17.5719,17.6433,97100.0
2008-11-12 10:45:00,39.52,39.58,39.14,39.26,168900.0,17.6344,17.6611,17.4648,17.5184,168900.0
2008-11-12 10:50:00,39.26,39.43,39.15,39.4,297700.0,17.5184,17.5942,17.4693,17.5808,297700.0
2008-11-12 10:55:00,39.42,39.67,39.39,39.62,117300.0,17.5897,17.7013,17.5764,17.679,117300.0
2008-11-12 11:00:00,39.62,39.64,39.4,39.45,90700.0,17.679,17.6879,17.5808,17.6031,90700.0
2008-11-12 11:05:00,39.43,39.59,39.35,39.55,85500.0,17.5942,17.6656,17.5585,17.6478,85500.0
2008-11-12 11:10:00,39.55,39.61,39.28,39.54,116000.0,17.6478,17.6745,17.5273,17.6433,116000.0
2008-11-12 11:15:00,39.51,39.8,39.46,39.71,86400.0,17.6299,17.7593,17.6076,17.7191,86400.0
2008-11-12 11:20:00,39.68,39.89,39.6,39.86,81600.0,17.7058,17.7995,17.6701,17.7861,81600.0
2008-11-12 11:25:00,39.85,39.91,39.71,39.85,64100.0,17.7816,17.8084,17.7191,17.7816,64100.0
2008-11-12 11:30:00,39.88,40.0,39.74,39.9,389200.0,17.795,17.8486,17.7325,17.8039,389200.0
2008-11-12 11:35:00,39.89,40.02,39.8,39.99,69800.0,17.7995,17.8575,17.7593,17.8441,69800.0
2008-11-12 11:40:00,39.98,40.0,39.9,39.96,49800.0,17.8396,17.8486,17.8039,17.8307,49800.0
2008-11-12 11:45:00,39.96,40.0,39.9,39.98,101900.0,17.8307,17.8486,17.8039,17.8396,101900.0
2008-11-12 11:50:00,39.98,40.17,39.95,40.14,57800.0,17.8396,17.9244,17.8262,17.911,57800.0
2008-11-12 11:55:00,40.14,40.4,40.13,40.38,71400.0,17.911,18.027,17.9066,18.0181,71400.0
2008-11-12 12:00:00,40.36,40.39,40.22,40.23,82100.0,18.0092,18.0226,17.9467,17.9512,82100.0
2008-11-12 12:05:00,40.25,40.27,39.98,39.98,90100.0,17.9601,17.969,17.8396,17.8396,90100.0
2008-11-12 12:10:00,39.98,40.14,39.96,39.99,67500.0,17.8396,17.911,17.8307,17.8441,67500.0
2008-11-12 12:15:00,39.99,40.02,39.92,39.96,28500.0,17.8441,17.8575,17.8129,17.8307,28500.0
2008-11-12 12:20:00,39.95,40.05,39.87,39.96,77400.0,17.8262,17.8709,17.7905,17.8307,77400.0
2008-11-12 12:25:00,39.96,40.11,39.94,40.03,45000.0,17.8307,17.8976,17.8218,17.8619,45000.0
2008-11-12 12:30:00,40.02,40.11,40.0,40.0,38400.0,17.8575,17.8976,17.8486,17.8486,38400.0
2008-11-12 12:35:00,40.0,40.08,39.89,39.93,65000.0,17.8486,17.8842,17.7995,17.8173,65000.0
2008-11-12 12:40:00,39.93,39.95,39.8,39.81,50400.0,17.8173,17.8262,17.7593,17.7638,50400.0
2008-11-12 12:45:00,39.8,39.81,39.67,39.69,46100.0,17.7593,17.7638,17.7013,17.7102,46100.0
2008-11-12 12:50:00,39.69,39.83,39.63,39.76,79700.0,17.7102,17.7727,17.6835,17.7415,79700.0
2008-11-12 12:55:00,39.76,39.85,39.71,39.73,68700.0,17.7415,17.7816,17.7191,17.7281,68700.0
2008-11-12 13:00:00,39.73,39.92,39.66,39.83,100900.0,17.7281,17.8129,17.6968,17.7727,100900.0
2008-11-12 13:05:00,39.85,39.95,39.76,39.82,41900.0,17.7816,17.8262,17.7415,17.7682,41900.0
2008-11-12 13:10:00,39.82,39.85,39.6,39.6,59900.0,17.7682,17.7816,17.6701,17.6701,59900.0
2008-11-12 13:15:00,39.6,39.6,39.38,39.4,88400.0,17.6701,17.6701,17.5719,17.5808,88400.0
2008-11-12 13:20:00,39.41,39.42,39.33,39.35,106400.0,17.5853,17.5897,17.5496,17.5585,106400.0
2008-11-12 13:25:00,39.36,39.41,39.33,39.37,50000.0,17.563,17.5853,17.5496,17.5674,50000.0
2008-11-12 13:30:00,39.37,39.38,39.18,39.19,62300.0,17.5674,17.5719,17.4827,17.4871,62300.0
2008-11-12 13:35:00,39.2,39.34,39.13,39.24,56600.0,17.4916,17.5541,17.4603,17.5094,56600.0
2008-11-12 13:40:00,39.23,39.43,39.15,39.42,135900.0,17.505,17.5942,17.4693,17.5897,135900.0
2008-11-12 13:45:00,39.42,39.47,39.4,39.46,496200.0,17.5897,17.6121,17.5808,17.6076,496200.0
2008-11-12 13:50:00,39.45,39.52,39.25,39.26,94000.0,17.6031,17.6344,17.5139,17.5184,94000.0
2008-11-12 13:55:00,39.25,39.25,39.11,39.15,120000.0,17.5139,17.5139,17.4514,17.4693,120000.0
2008-11-12 14:00:00,39.15,39.24,39.09,39.18,67100.0,17.4693,17.5094,17.4425,17.4827,67100.0
2008-11-12 14:05:00,39.19,39.29,39.08,39.26,105500.0,17.4871,17.5317,17.438,17.5184,105500.0
2008-11-12 14:10:00,39.26,39.3,39.11,39.14,88900.0,17.5184,17.5362,17.4514,17.4648,88900.0
2008-11-12 14:15:00,39.15,39.25,39.12,39.16,96000.0,17.4693,17.5139,17.4559,17.4737,96000.0
2008-11-12 14:20:00,39.17,39.34,39.16,39.25,74500.0,17.4782,17.5541,17.4737,17.5139,74500.0
2008-11-12 14:25:00,39.26,39.57,39.19,39.51,94400.0,17.5184,17.6567,17.4871,17.6299,94400.0
2008-11-12 14:30:00,39.49,39.77,39.47,39.66,88600.0,17.621,17.7459,17.6121,17.6968,88600.0
2008-11-12 14:35:00,39.66,39.77,39.56,39.62,55500.0,17.6968,17.7459,17.6522,17.679,55500.0
2008-11-12 14:40:00,39.6,39.78,39.48,39.78,57100.0,17.6701,17.7504,17.6165,17.7504,57100.0
2008-11-12 14:45:00,39.79,39.96,39.74,39.76,98900.0,17.7548,17.8307,17.7325,17.7415,98900.0
2008-11-12 14:50:00,39.78,39.97,39.68,39.89,105700.0,17.7504,17.8352,17.7058,17.7995,105700.0
2008-11-12 14:55:00,39.88,39.95,39.77,39.87,89700.0,17.795,17.8262,17.7459,17.7905,89700.0
2008-11-12 15:00:00,39.79,39.89,39.65,39.76,95900.0,17.7548,17.7995,17.6924,17.7415,95900.0
2008-11-12 15:05:00,39.77,39.77,39.52,39.53,97000.0,17.7459,17.7459,17.6344,17.6388,97000.0
2008-11-12 15:10:00,39.51,39.53,39.35,39.4,116000.0,17.6299,17.6388,17.5585,17.5808,116000.0
2008-11-12 15:15:00,39.41,39.5,39.25,39.4,164700.0,17.5853,17.6254,17.5139,17.5808,164700.0
2008-11-12 15:20:00,39.39,39.4,39.0,39.0,165700.0,17.5764,17.5808,17.4023,17.4023,165700.0
2008-11-12 15:25:00,39.0,39.12,38.94,39.06,155800.0,17.4023,17.4559,17.3756,17.4291,155800.0
2008-11-12 15:30:00,39.05,39.22,38.95,38.98,175400.0,17.4246,17.5005,17.38,17.3934,175400.0
2008-11-12 15:35:00,38.99,39.18,38.91,39.1,198900.0,17.3979,17.4827,17.3622,17.447,198900.0
2008-11-12 15:40:00,39.09,39.33,38.75,39.32,301400.0,17.4425,17.5496,17.2908,17.5451,301400.0
2008-11-12 15:45:00,39.31,39.38,39.12,39.2,306100.0,17.5407,17.5719,17.4559,17.4916,306100.0
2008-11-12 15:50:00,39.2,39.23,38.95,39.04,306700.0,17.4916,17.505,17.38,17.4202,306700.0
2008-11-12 15:55:00,39.04,39.25,39.02,39.13,410600.0,17.4202,17.5139,17.4113,17.4603,410600.0
2008-11-13 09:30:00,38.58,39.88,38.58,39.52,207400.0,17.2149,17.795,17.2149,17.6344,207400.0
2008-11-13 09:35:00,39.52,39.53,38.88,39.12,151700.0,17.6344,17.6388,17.3488,17.4559,151700.0
2008-11-13 09:40:00,39.12,39.16,38.91,39.0,87200.0,17.4559,17.4737,17.3622,17.4023,87200.0
2008-11-13 09:45:00,38.99,38.99,38.65,38.86,174600.0,17.3979,17.3979,17.2462,17.3399,174600.0
2008-11-13 09:50:00,38.85,38.94,38.69,38.91,152600.0,17.3354,17.3756,17.264,17.3622,152600.0
2008-11-13 09:55:00,38.9,39.14,38.84,39.0,110100.0,17.3577,17.4648,17.3309,17.4023,110100.0
2008-11-13 10:00:00,38.99,39.19,38.83,38.89,145400.0,17.3979,17.4871,17.3265,17.3533,145400.0
2008-11-13 10:05:00,38.86,39.13,38.84,39.02,90000.0,17.3399,17.4603,17.3309,17.4113,90000.0
2008-11-13 10:10:00,39.01,39.37,39.01,39.33,91000.0,17.4068,17.5674,17.4068,17.5496,91000.0
2008-11-13 10:15:00,39.34,39.58,39.33,39.53,107900.0,17.5541,17.6611,17.5496,17.6388,107900.0
2008-11-13 10:20:00,39.53,39.68,39.36,39.53,79700.0,17.6388,17.7058,17.563,17.6388,79700.0
2008-11-13 10:25:00,39.54,39.58,39.35,39.42,102200.0,17.6433,17.6611,17.5585,17.5897,102200.0
2008-11-13 10:30:00,39.43,39.57,39.18,39.22,95200.0,17.5942,17.6567,17.4827,17.5005,95200.0
2008-11-13 10:35:00,39.23,39.36,39.01,39.07,109800.0,17.505,17.563,17.4068,17.4336,109800.0
2008-11-13 10:40:00,39.06,39.14,38.89,38.93,78400.0,17.4291,17.4648,17.3533,17.3711,78400.0
2008-11-13 10:45:00,38.91,39.3,38.45,38.5,218700.0,17.3622,17.5362,17.1569,17.1792,218700.0
2008-11-13 10:50:00,38.47,38.72,38.47,38.63,96200.0,17.1658,17.2774,17.1658,17.2372,96200.0
2008-11-13 10:55:00,38.63,38.67,38.38,38.45,163900.0,17.2372,17.2551,17.1257,17.1569,163900.0
2008-11-13 11:00:00,38.46,38.74,38.41,38.71,136100.0,17.1614,17.2863,17.1391,17.2729,136100.0
2008-11-13 11:05:00,38.71,38.72,38.37,38.43,168600.0,17.2729,17.2774,17.1212,17.148,168600.0
2008-11-13 11:10:00,38.41,38.46,38.13,38.3,182400.0,17.1391,17.1614,17.0141,17.09,182400.0
2008-11-13 11:15:00,38.3,38.36,38.21,38.29,84400.0,17.09,17.1168,17.0498,17.0855,84400.0
2008-11-13 11:20:00,38.28,38.5,38.23,38.39,148100.0,17.0811,17.1792,17.0588,17.1301,148100.0
2008-11-13 11:25:00,38.4,38.74,38.37,38.74,95800.0,17.1346,17.2863,17.1212,17.2863,95800.0
2008-11-13 11:30:00,38.74,38.8,38.55,38.73,89500.0,17.2863,17.3131,17.2015,17.2819,89500.0
2008-11-13 11:35:00,38.71,38.82,38.52,38.54,77300.0,17.2729,17.322,17.1882,17.1971,77300.0
2008-11-13 11:40:00,38.54,38.59,38.37,38.37,87300.0,17.1971,17.2194,17.1212,17.1212,87300.0
2008-11-13 11:45:00,38.37,38.61,38.34,38.54,92500.0,17.1212,17.2283,17.1078,17.1971,92500.0
2008-11-13 11:50:00,38.55,38.77,38.48,38.54,74200.0,17.2015,17.2997,17.1703,17.1971,74200.0
2008-11-13 11:55:00,38.53,38.69,38.38,38.51,49300.0,17.1926,17.264,17.1257,17.1837,49300.0
2008-11-13 12:00:00,38.49,38.75,38.49,38.67,84400.0,17.1748,17.2908,17.1748,17.2551,84400.0
2008-11-13 12:05:00,38.65,38.65,38.41,38.48,178300.0,17.2462,17.2462,17.1391,17.1703,178300.0
2008-11-13 12:10:00,38.48,38.58,38.48,38.51,57500.0,17.1703,17.2149,17.1703,17.1837,57500.0
2008-11-13 12:15:00,38.51,38.54,38.5,38.52,29100.0,17.1837,17.1971,17.1792,17.1882,29100.0
2008-11-13 12:20:00,38.53,38.53,38.46,38.5,71400.0,17.1926,17.1926,17.1614,17.1792,71400.0
2008-11-13 12:25:00,38.5,38.53,38.29,38.51,194700.0,17.1792,17.1926,17.0855,17.1837,194700.0
2008-11-13 12:30:00,38.51,38.55,38.38,38.5,92800.0,17.1837,17.2015,17.1257,17.1792,92800.0
2008-11-13 12:35:00,38.5,38.65,38.5,38.6,195900.0,17.1792,17.2462,17.1792,17.2239,195900.0
2008-11-13 12:40:00,38.6,38.6,38.39,38.48,139800.0,17.2239,17.2239,17.1301,17.1703,139800.0
2008-11-13 12:45:00,38.48,38.52,38.01,38.06,114800.0,17.1703,17.1882,16.9606,16.9829,114800.0
2008-11-13 12:50:00,38.06,38.12,37.78,37.98,261100.0,16.9829,17.0097,16.858,16.9472,261100.0
2008-11-13 12:55:00,37.99,38.01,37.06,37.09,177500.0,16.9517,16.9606,16.5367,16.5501,177500.0
2008-11-13 13:00:00,37.1,37.63,37.01,37.53,356400.0,16.5545,16.791,16.5144,16.7464,356400.0
2008-11-13 13:05:00,37.53,37.86,37.48,37.85,121000.0,16.7464,16.8937,16.7241,16.8892,121000.0
2008-11-13 13:10:00,37.85,37.87,37.65,37.82,78600.0,16.8892,16.8981,16.7999,16.8758,78600.0
2008-11-13 13:15:00,37.8,37.88,37.66,37.72,184400.0,16.8669,16.9026,16.8044,16.8312,184400.0
2008-11-13 13:20:00,37.72,37.87,37.69,37.75,167200.0,16.8312,16.8981,16.8178,16.8446,167200.0
2008-11-13 13:25:00,37.77,37.78,37.63,37.75,153000.0,16.8535,16.858,16.791,16.8446,153000.0
2008-11-13 13:30:00,37.75,37.89,37.5,37.59,167200.0,16.8446,16.907,16.733,16.7732,167200.0
2008-11-13 13:35:00,37.59,37.98,37.34,37.83,246100.0,16.7732,16.9472,16.6616,16.8803,246100.0
2008-11-13 13:40:00,37.83,38.03,37.76,38.03,183800.0,16.8803,16.9695,16.849,16.9695,183800.0
2008-11-13 13:45:00,38.02,38.37,37.84,37.96,219000.0,16.965,17.1212,16.8847,16.9383,219000.0
2008-11-13 13:50:00,37.95,38.39,37.86,38.25,244300.0,16.9338,17.1301,16.8937,17.0677,244300.0
2008-11-13 13:55:00,38.26,38.28,38.06,38.06,287500.0,17.0721,17.0811,16.9829,16.9829,287500.0
2008-11-13 14:00:00,38.06,38.17,37.73,37.87,241100.0,16.9829,17.032,16.8356,16.8981,241100.0
2008-11-13 14:05:00,37.89,37.92,37.6,37.73,210400.0,16.907,16.9204,16.7776,16.8356,210400.0
2008-11-13 14:10:00,37.74,37.81,37.69,37.72,116600.0,16.8401,16.8713,16.8178,16.8312,116600.0
2008-11-13 14:15:00,37.71,37.88,37.65,37.66,102000.0,16.8267,16.9026,16.7999,16.8044,102000.0
2008-11-13 14:20:00,37.68,37.89,37.68,37.86,179600.0,16.8133,16.907,16.8133,16.8937,179600.0
2008-11-13 14:25:00,37.87,38.92,37.83,38.82,221200.0,16.8981,17.3666,16.8803,17.322,221200.0
2008-11-13 14:30:00,38.8,39.18,38.7,38.75,283000.0,17.3131,17.4827,17.2685,17.2908,283000.0
2008-11-13 14:35:00,38.75,38.92,38.66,38.9,360300.0,17.2908,17.3666,17.2506,17.3577,360300.0
2008-11-13 14:40:00,38.91,38.98,38.6,38.85,204100.0,17.3622,17.3934,17.2239,17.3354,204100.0
2008-11-13 14:45:00,38.86,39.0,38.78,38.78,175000.0,17.3399,17.4023,17.3042,17.3042,175000.0
2008-11-13 14:50:00,38.77,38.97,38.72,38.78,238300.0,17.2997,17.389,17.2774,17.3042,238300.0
2008-11-13 14:55:00,38.78,38.85,38.57,38.57,152700.0,17.3042,17.3354,17.2105,17.2105,152700.0
2008-11-13 15:00:00,38.56,38.74,38.45,38.6,88100.0,17.206,17.2863,17.1569,17.2239,88100.0
2008-11-13 15:05:00,38.58,38.68,38.3,38.39,144900.0,17.2149,17.2595,17.09,17.1301,144900.0
2008-11-13 15:10:00,38.36,38.51,38.27,38.35,223400.0,17.1168,17.1837,17.0766,17.1123,223400.0
2008-11-13 15:15:00,38.33,38.44,38.21,38.31,145200.0,17.1034,17.1525,17.0498,17.0944,145200.0
2008-11-13 15:20:00,38.31,39.04,38.2,38.85,367400.0,17.0944,17.4202,17.0454,17.3354,367400.0
2008-11-13 15:25:00,38.85,39.17,38.8,39.16,339400.0,17.3354,17.4782,17.3131,17.4737,339400.0
2008-11-13 15:30:00,39.14,39.44,39.11,39.29,374900.0,17.4648,17.5987,17.4514,17.5317,374900.0
2008-11-13 15:35:00,39.27,39.49,39.16,39.44,379000.0,17.5228,17.621,17.4737,17.5987,379000.0
2008-11-13 15:40:00,39.44,39.66,39.28,39.55,433500.0,17.5987,17.6968,17.5273,17.6478,433500.0
2008-11-13 15:45:00,39.54,39.67,39.39,39.41,546500.0,17.6433,17.7013,17.5764,17.5853,546500.0
2008-11-13 15:50:00,39.41,39.68,39.39,39.53,537700.0,17.5853,17.7058,17.5764,17.6388,537700.0
2008-11-13 15:55:00,39.52,39.89,39.49,39.87,942000.0,17.6344,17.7995,17.621,17.7905,942000.0
2008-11-14 09:30:00,39.4,39.66,38.71,39.24,165000.0,17.5808,17.6968,17.2729,17.5094,165000.0
2008-11-14 09:35:00,39.25,39.64,39.06,39.46,231800.0,17.5139,17.6879,17.4291,17.6076,231800.0
2008-11-14 09:40:00,39.46,39.5,39.26,39.33,169300.0,17.6076,17.6254,17.5184,17.5496,169300.0
2008-11-14 09:45:00,39.32,39.37,39.11,39.23,215900.0,17.5451,17.5674,17.4514,17.505,215900.0
2008-11-14 09:50:00,39.22,39.53,39.18,39.48,225500.0,17.5005,17.6388,17.4827,17.6165,225500.0
2008-11-14 09:55:00,39.47,39.48,39.29,39.42,232100.0,17.6121,17.6165,17.5317,17.5897,232100.0
2008-11-14 10:00:00,39.41,39.42,39.21,39.25,213300.0,17.5853,17.5897,17.496,17.5139,213300.0
2008-11-14 10:05:00,39.25,39.3,38.84,38.9,187200.0,17.5139,17.5362,17.3309,17.3577,187200.0
2008-11-14 10:10:00,38.9,38.98,38.81,38.89,133500.0,17.3577,17.3934,17.3176,17.3533,133500.0
2008-11-14 10:15:00,38.87,39.19,38.87,38.93,151300.0,17.3443,17.4871,17.3443,17.3711,151300.0
2008-11-14 10:20:00,38.93,39.18,38.86,39.05,73700.0,17.3711,17.4827,17.3399,17.4246,73700.0
2008-11-14 10:25:00,39.05,39.08,38.93,38.99,61300.0,17.4246,17.438,17.3711,17.3979,61300.0
2008-11-14 10:30:00,38.97,39.06,38.81,39.06,111800.0,17.389,17.4291,17.3176,17.4291,111800.0
2008-11-14 10:35:00,39.04,39.26,38.92,39.06,110000.0,17.4202,17.5184,17.3666,17.4291,110000.0
2008-11-14 10:40:00,39.06,39.09,38.8,38.83,118700.0,17.4291,17.4425,17.3131,17.3265,118700.0
2008-11-14 10:45:00,38.82,39.01,38.8,38.96,213000.0,17.322,17.4068,17.3131,17.3845,213000.0
2008-11-14 10:50:00,38.98,39.01,38.8,38.92,143300.0,17.3934,17.4068,17.3131,17.3666,143300.0
2008-11-14 10:55:00,38.92,39.05,38.85,38.85,374100.0,17.3666,17.4246,17.3354,17.3354,374100.0
2008-11-14 11:00:00,38.85,39.03,38.84,39.0,364300.0,17.3354,17.4157,17.3309,17.4023,364300.0
2008-11-14 11:05:00,39.01,39.03,38.97,38.99,115900.0,17.4068,17.4157,17.389,17.3979,115900.0
2008-11-14 11:10:00,38.99,39.23,38.9,39.13,138300.0,17.3979,17.505,17.3577,17.4603,138300.0
2008-11-14 11:15:00,39.12,39.37,39.05,39.34,128200.0,17.4559,17.5674,17.4246,17.5541,128200.0
2008-11-14 11:20:00,39.33,39.38,39.12,39.21,130400.0,17.5496,17.5719,17.4559,17.496,130400.0
2008-11-14 11:25:00,39.21,39.34,39.18,39.18,67800.0,17.496,17.5541,17.4827,17.4827,67800.0
2008-11-14 11:30:00,39.16,39.28,39.14,39.19,58600.0,17.4737,17.5273,17.4648,17.4871,58600.0
2008-11-14 11:35:00,39.17,39.29,39.15,39.19,54000.0,17.4782,17.5317,17.4693,17.4871,54000.0
2008-11-14 11:40:00,39.18,39.25,39.07,39.2,60100.0,17.4827,17.5139,17.4336,17.4916,60100.0
2008-11-14 11:45:00,39.2,39.24,39.14,39.19,179300.0,17.4916,17.5094,17.4648,17.4871,179300.0
2008-11-14 11:50:00,39.19,39.3,39.19,39.21,70600.0,17.4871,17.5362,17.4871,17.496,70600.0
2008-11-14 11:55:00,39.22,39.3,39.17,39.18,66500.0,17.5005,17.5362,17.4782,17.4827,66500.0
2008-11-14 12:00:00,39.14,39.15,38.99,39.0,71000.0,17.4648,17.4693,17.3979,17.4023,71000.0
2008-11-14 12:05:00,39.02,39.04,38.86,38.91,79100.0,17.4113,17.4202,17.3399,17.3622,79100.0
2008-11-14 12:10:00,38.91,38.99,38.85,38.98,53400.0,17.3622,17.3979,17.3354,17.3934,53400.0
2008-11-14 12:15:00,38.97,39.0,38.83,38.95,78900.0,17.389,17.4023,17.3265,17.38,78900.0
2008-11-14 12:20:00,38.94,39.05,38.93,38.99,61800.0,17.3756,17.4246,17.3711,17.3979,61800.0
2008-11-14 12:25:00,38.99,39.02,38.88,38.99,87300.0,17.3979,17.4113,17.3488,17.3979,87300.0
2008-11-14 12:30:00,38.99,38.99,38.93,38.99,57700.0,17.3979,17.3979,17.3711,17.3979,57700.0
2008-11-14 12:35:00,38.99,39.1,38.93,39.0,203600.0,17.3979,17.447,17.3711,17.4023,203600.0
2008-11-14 12:40:00,39.0,39.01,38.91,38.97,51500.0,17.4023,17.4068,17.3622,17.389,51500.0
2008-11-14 12:45:00,38.96,39.06,38.85,38.99,55600.0,17.3845,17.4291,17.3354,17.3979,55600.0
2008-11-14 12:50:00,39.0,39.1,38.93,39.01,55800.0,17.4023,17.447,17.3711,17.4068,55800.0
2008-11-14 12:55:00,39.02,39.16,38.95,38.95,77000.0,17.4113,17.4737,17.38,17.38,77000.0
2008-11-14 13:00:00,38.94,38.94,38.75,38.88,84600.0,17.3756,17.3756,17.2908,17.3488,84600.0
2008-11-14 13:05:00,38.89,38.93,38.72,38.8,82900.0,17.3533,17.3711,17.2774,17.3131,82900.0
2008-11-14 13:10:00,38.82,38.85,38.65,38.66,74300.0,17.322,17.3354,17.2462,17.2506,74300.0
2008-11-14 13:15:00,38.65,38.75,38.58,38.69,98600.0,17.2462,17.2908,17.2149,17.264,98600.0
2008-11-14 13:20:00,38.67,38.75,38.59,38.75,105200.0,17.2551,17.2908,17.2194,17.2908,105200.0
2008-11-14 13:25:00,38.75,39.05,38.74,39.05,310700.0,17.2908,17.4246,17.2863,17.4246,310700.0
2008-11-14 13:30:00,39.05,39.22,38.97,39.08,278300.0,17.4246,17.5005,17.389,17.438,278300.0
2008-11-14 13:35:00,39.08,39.1,39.04,39.08,80200.0,17.438,17.447,17.4202,17.438,80200.0
2008-11-14 13:40:00,39.08,39.15,38.91,38.96,89600.0,17.438,17.4693,17.3622,17.3845,89600.0
2008-11-14 13:45:00,38.92,39.2,38.82,39.2,92600.0,17.3666,17.4916,17.322,17.4916,92600.0
2008-11-14 13:50:00,39.19,39.44,39.12,39.24,65800.0,17.4871,17.5987,17.4559,17.5094,65800.0
2008-11-14 13:55:00,39.24,39.42,39.22,39.27,55900.0,17.5094,17.5897,17.5005,17.5228,55900.0
2008-11-14 14:00:00,39.27,39.32,39.13,39.24,78900.0,17.5228,17.5451,17.4603,17.5094,78900.0
2008-11-14 14:05:00,39.24,39.49,39.23,39.42,120800.0,17.5094,17.621,17.505,17.5897,120800.0
2008-11-14 14:10:00,39.41,39.44,39.3,39.35,209900.0,17.5853,17.5987,17.5362,17.5585,209900.0
2008-11-14 14:15:00,39.35,39.43,39.29,39.35,290900.0,17.5585,17.5942,17.5317,17.5585,290900.0
2008-11-14 14:20:00,39.37,39.39,39.19,39.23,137500.0,17.5674,17.5764,17.4871,17.505,137500.0
2008-11-14 14:25:00,39.23,39.33,38.83,38.94,227800.0,17.505,17.5496,17.3265,17.3756,227800.0
2008-11-14 14:30:00,38.94,39.04,38.81,38.9,88600.0,17.3756,17.4202,17.3176,17.3577,88600.0
2008-11-14 14:35:00,38.91,39.0,38.83,38.98,90000.0,17.3622,17.4023,17.3265,17.3934,90000.0
2008-11-14 14:40:00,38.98,39.13,38.89,38.98,238700.0,17.3934,17.4603,17.3533,17.3934,238700.0
2008-11-14 14:45:00,38.99,39.08,38.85,38.97,245400.0,17.3979,17.438,17.3354,17.389,245400.0
2008-11-14 14:50:00,38.95,39.06,38.87,39.01,181500.0,17.38,17.4291,17.3443,17.4068,181500.0
2008-11-14 14:55:00,39.05,39.25,38.99,39.22,242500.0,17.4246,17.5139,17.3979,17.5005,242500.0
2008-11-14 15:00:00,39.22,39.38,39.03,39.15,293200.0,17.5005,17.5719,17.4157,17.4693,293200.0
2008-11-14 15:05:00,39.17,39.2,38.98,39.15,209600.0,17.4782,17.4916,17.3934,17.4693,209600.0
2008-11-14 15:10:00,39.14,39.19,38.98,39.14,215400.0,17.4648,17.4871,17.3934,17.4648,215400.0
2008-11-14 15:15:00,39.14,39.22,38.86,38.97,307300.0,17.4648,17.5005,17.3399,17.389,307300.0
2008-11-14 15:20:00,38.98,39.12,38.93,39.05,220100.0,17.3934,17.4559,17.3711,17.4246,220100.0
2008-11-14 15:25:00,39.03,39.1,38.83,38.99,228900.0,17.4157,17.447,17.3265,17.3979,228900.0
2008-11-14 15:30:00,38.98,39.01,38.5,38.64,197000.0,17.3934,17.4068,17.1792,17.2417,197000.0
2008-11-14 15:35:00,38.67,38.96,38.62,38.96,175400.0,17.2551,17.3845,17.2328,17.3845,175400.0
2008-11-14 15:40:00,38.98,39.01,38.63,38.78,228800.0,17.3934,17.4068,17.2372,17.3042,228800.0
2008-11-14 15:45:00,38.78,39.02,38.75,38.98,227100.0,17.3042,17.4113,17.2908,17.3934,227100.0
2008-11-14 15:50:00,38.98,39.04,38.8,38.8,286500.0,17.3934,17.4202,17.3131,17.3131,286500.0
2008-11-14 15:55:00,38.8,38.95,38.0,38.36,686100.0,17.3131,17.38,16.9561,17.1168,686100.0
2008-11-17 09:30:00,37.17,37.98,37.16,37.75,185300.0,16.5858,16.9472,16.5813,16.8446,185300.0
2008-11-17 09:35:00,37.79,38.13,37.66,38.02,143500.0,16.8624,17.0141,16.8044,16.965,143500.0
2008-11-17 09:40:00,38.09,38.16,37.77,38.05,148100.0,16.9963,17.0275,16.8535,16.9784,148100.0
2008-11-17 09:45:00,37.99,38.09,37.79,37.84,200100.0,16.9517,16.9963,16.8624,16.8847,200100.0
2008-11-17 09:50:00,37.84,37.99,37.68,37.79,149800.0,16.8847,16.9517,16.8133,16.8624,149800.0
2008-11-17 09:55:00,37.79,37.99,37.74,37.96,174700.0,16.8624,16.9517,16.8401,16.9383,174700.0
2008-11-17 10:00:00,37.97,38.23,37.95,38.06,108400.0,16.9427,17.0588,16.9338,16.9829,108400.0
2008-11-17 10:05:00,38.07,38.14,37.96,38.09,171000.0,16.9874,17.0186,16.9383,16.9963,171000.0
2008-11-17 10:10:00,38.11,38.19,37.99,38.12,102600.0,17.0052,17.0409,16.9517,17.0097,102600.0
2008-11-17 10:15:00,38.13,38.3,38.08,38.1,94500.0,17.0141,17.09,16.9918,17.0007,94500.0
2008-11-17 10:20:00,38.1,38.23,37.85,37.88,130600.0,17.0007,17.0588,16.8892,16.9026,130600.0
2008-11-17 10:25:00,37.88,38.05,37.88,38.0,190000.0,16.9026,16.9784,16.9026,16.9561,190000.0
2008-11-17 10:30:00,38.02,38.21,37.91,38.19,50300.0,16.965,17.0498,16.916,17.0409,50300.0
2008-11-17 10:35:00,38.2,38.31,38.09,38.21,134000.0,17.0454,17.0944,16.9963,17.0498,134000.0
2008-11-17 10:40:00,38.2,38.31,38.12,38.3,202100.0,17.0454,17.0944,17.0097,17.09,202100.0
2008-11-17 10:45:00,38.26,38.5,38.25,38.5,181500.0,17.0721,17.1792,17.0677,17.1792,181500.0
2008-11-17 10:50:00,38.47,38.54,38.21,38.25,161300.0,17.1658,17.1971,17.0498,17.0677,161300.0
2008-11-17 10:55:00,38.25,38.25,37.97,38.0,170800.0,17.0677,17.0677,16.9427,16.9561,170800.0
2008-11-17 11:00:00,38.0,38.13,37.96,38.1,165800.0,16.9561,17.0141,16.9383,17.0007,165800.0
2008-11-17 11:05:00,38.08,38.24,37.98,38.22,96200.0,16.9918,17.0632,16.9472,17.0543,96200.0
2008-11-17 11:10:00,38.24,38.38,38.22,38.27,64500.0,17.0632,17.1257,17.0543,17.0766,64500.0
2008-11-17 11:15:00,38.27,38.45,38.23,38.24,68000.0,17.0766,17.1569,17.0588,17.0632,68000.0
2008-11-17 11:20:00,38.28,38.31,38.21,38.27,139600.0,17.0811,17.0944,17.0498,17.0766,139600.0
2008-11-17 11:25:00,38.26,38.3,38.21,38.21,137800.0,17.0721,17.09,17.0498,17.0498,137800.0
2008-11-17 11:30:00,38.21,38.3,38.19,38.2,179200.0,17.0498,17.09,17.0409,17.0454,179200.0
2008-11-17 11:35:00,38.2,38.44,38.14,38.43,93000.0,17.0454,17.1525,17.0186,17.148,93000.0
2008-11-17 11:40:00,38.46,38.46,38.18,38.35,117200.0,17.1614,17.1614,17.0364,17.1123,117200.0
2008-11-17 11:45:00,38.35,38.64,38.35,38.62,59700.0,17.1123,17.2417,17.1123,17.2328,59700.0
2008-11-17 11:50:00,38.62,38.75,38.48,38.73,88000.0,17.2328,17.2908,17.1703,17.2819,88000.0
2008-11-17 11:55:00,38.74,38.97,38.71,38.93,76000.0,17.2863,17.389,17.2729,17.3711,76000.0
2008-11-17 12:00:00,38.94,39.17,38.93,39.15,141000.0,17.3756,17.4782,17.3711,17.4693,141000.0
2008-11-17 12:05:00,39.15,39.36,39.13,39.31,89300.0,17.4693,17.563,17.4603,17.5407,89300.0
2008-11-17 12:10:00,39.33,39.4,39.23,39.38,83000.0,17.5496,17.5808,17.505,17.5719,83000.0
2008-11-17 12:15:00,39.38,39.45,39.26,39.33,65300.0,17.5719,17.6031,17.5184,17.5496,65300.0
2008-11-17 12:20:00,39.33,39.53,39.28,39.42,60900.0,17.5496,17.6388,17.5273,17.5897,60900.0
2008-11-17 12:25:00,39.44,39.68,39.36,39.65,63200.0,17.5987,17.7058,17.563,17.6924,63200.0
2008-11-17 12:30:00,39.64,39.73,39.43,39.62,99400.0,17.6879,17.7281,17.5942,17.679,99400.0
2008-11-17 12:35:00,39.61,39.62,39.33,39.5,86500.0,17.6745,17.679,17.5496,17.6254,86500.0
2008-11-17 12:40:00,39.49,39.55,39.4,39.4,108300.0,17.621,17.6478,17.5808,17.5808,108300.0
2008-11-17 12:45:00,39.4,39.46,39.32,39.42,104200.0,17.5808,17.6076,17.5451,17.5897,104200.0
2008-11-17 12:50:00,39.41,39.47,39.33,39.34,85600.0,17.5853,17.6121,17.5496,17.5541,85600.0
2008-11-17 12:55:00,39.32,39.36,39.11,39.11,89200.0,17.5451,17.563,17.4514,17.4514,89200.0
2008-11-17 13:00:00,39.11,39.15,38.93,38.97,104400.0,17.4514,17.4693,17.3711,17.389,104400.0
2008-11-17 13:05:00,38.97,39.04,38.86,38.93,115100.0,17.389,17.4202,17.3399,17.3711,115100.0
2008-11-17 13:10:00,38.93,39.11,38.86,39.06,96200.0,17.3711,17.4514,17.3399,17.4291,96200.0
2008-11-17 13:15:00,39.06,39.07,38.87,39.01,47300.0,17.4291,17.4336,17.3443,17.4068,47300.0
2008-11-17 13:20:00,39.06,39.1,38.91,38.92,43400.0,17.4291,17.447,17.3622,17.3666,43400.0
2008-11-17 13:25:00,38.93,39.33,38.93,39.28,86300.0,17.3711,17.5496,17.3711,17.5273,86300.0
2008-11-17 13:30:00,39.29,39.31,39.23,39.24,52800.0,17.5317,17.5407,17.505,17.5094,52800.0
2008-11-17 13:35:00,39.23,39.25,39.12,39.14,66700.0,17.505,17.5139,17.4559,17.4648,66700.0
2008-11-17 13:40:00,39.13,39.15,38.9,38.96,60700.0,17.4603,17.4693,17.3577,17.3845,60700.0
2008-11-17 13:45:00,38.98,39.13,38.98,39.01,34300.0,17.3934,17.4603,17.3934,17.4068,34300.0
2008-11-17 13:50:00,39.0,39.18,38.95,39.11,72300.0,17.4023,17.4827,17.38,17.4514,72300.0
2008-11-17 13:55:00,39.1,39.3,39.1,39.22,60300.0,17.447,17.5362,17.447,17.5005,60300.0
2008-11-17 14:00:00,39.22,39.37,39.21,39.37,137700.0,17.5005,17.5674,17.496,17.5674,137700.0
2008-11-17 14:05:00,39.36,39.57,39.36,39.48,137200.0,17.563,17.6567,17.563,17.6165,137200.0
2008-11-17 14:10:00,39.48,39.69,39.41,39.63,76300.0,17.6165,17.7102,17.5853,17.6835,76300.0
2008-11-17 14:15:00,39.63,39.7,39.57,39.66,65900.0,17.6835,17.7147,17.6567,17.6968,65900.0
2008-11-17 14:20:00,39.66,39.76,39.38,39.45,108800.0,17.6968,17.7415,17.5719,17.6031,108800.0
2008-11-17 14:25:00,39.44,39.55,39.27,39.36,92100.0,17.5987,17.6478,17.5228,17.563,92100.0
2008-11-17 14:30:00,39.37,39.48,39.19,39.4,94500.0,17.5674,17.6165,17.4871,17.5808,94500.0
2008-11-17 14:35:00,39.41,39.75,39.4,39.64,131300.0,17.5853,17.737,17.5808,17.6879,131300.0
2008-11-17 14:40:00,39.64,39.98,39.61,39.91,103200.0,17.6879,17.8396,17.6745,17.8084,103200.0
2008-11-17 14:45:00,39.89,39.93,39.58,39.71,118800.0,17.7995,17.8173,17.6611,17.7191,118800.0
2008-11-17 14:50:00,39.68,39.71,39.36,39.55,91400.0,17.7058,17.7191,17.563,17.6478,91400.0
2008-11-17 14:55:00,39.55,39.61,39.25,39.3,143200.0,17.6478,17.6745,17.5139,17.5362,143200.0
2008-11-17 15:00:00,39.3,39.53,39.01,39.52,123100.0,17.5362,17.6388,17.4068,17.6344,123100.0
2008-11-17 15:05:00,39.51,39.57,39.3,39.38,71800.0,17.6299,17.6567,17.5362,17.5719,71800.0
2008-11-17 15:10:00,39.37,39.4,39.09,39.27,83500.0,17.5674,17.5808,17.4425,17.5228,83500.0
2008-11-17 15:15:00,39.29,39.55,39.29,39.4,82200.0,17.5317,17.6478,17.5317,17.5808,82200.0
2008-11-17 15:20:00,39.37,39.54,39.33,39.37,58900.0,17.5674,17.6433,17.5496,17.5674,58900.0
2008-11-17 15:25:00,39.35,39.5,39.28,39.33,146700.0,17.5585,17.6254,17.5273,17.5496,146700.0
2008-11-17 15:30:00,39.29,39.41,39.2,39.2,121600.0,17.5317,17.5853,17.4916,17.4916,121600.0
2008-11-17 15:35:00,39.2,39.3,38.94,39.04,155800.0,17.4916,17.5362,17.3756,17.4202,155800.0
2008-11-17 15:40:00,39.05,39.32,39.02,39.18,212200.0,17.4246,17.5451,17.4113,17.4827,212200.0
2008-11-17 15:45:00,39.19,39.2,38.93,38.95,175500.0,17.4871,17.4916,17.3711,17.38,175500.0
2008-11-17 15:50:00,38.94,39.11,38.59,38.6,283900.0,17.3756,17.4514,17.2194,17.2239,283900.0
2008-11-17 15:55:00,38.59,38.65,38.16,38.25,442100.0,17.2194,17.2462,17.0275,17.0677,442100.0
2008-11-18 09:30:00,38.33,38.33,37.62,38.09,330800.0,17.1034,17.1034,16.7866,16.9963,330800.0
2008-11-18 09:35:00,38.1,38.95,37.91,38.78,165100.0,17.0007,17.38,16.916,17.3042,165100.0
2008-11-18 09:40:00,38.78,39.0,38.68,38.9,131900.0,17.3042,17.4023,17.2595,17.3577,131900.0
2008-11-18 09:45:00,38.89,38.9,38.67,38.82,117200.0,17.3533,17.3577,17.2551,17.322,117200.0
2008-11-18 09:50:00,38.83,38.91,38.44,38.5,193100.0,17.3265,17.3622,17.1525,17.1792,193100.0
2008-11-18 09:55:00,38.48,38.57,38.21,38.36,108700.0,17.1703,17.2105,17.0498,17.1168,108700.0
2008-11-18 10:00:00,38.36,38.36,37.99,38.12,168200.0,17.1168,17.1168,16.9517,17.0097,168200.0
2008-11-18 10:05:00,38.12,38.27,37.95,38.02,152900.0,17.0097,17.0766,16.9338,16.965,152900.0
2008-11-18 10:10:00,38.01,38.45,37.98,38.42,166600.0,16.9606,17.1569,16.9472,17.1435,166600.0
2008-11-18 10:15:00,38.42,38.42,38.26,38.4,155800.0,17.1435,17.1435,17.0721,17.1346,155800.0
2008-11-18 10:20:00,38.4,38.58,38.29,38.41,189400.0,17.1346,17.2149,17.0855,17.1391,189400.0
2008-11-18 10:25:00,38.41,39.0,38.41,39.0,112500.0,17.1391,17.4023,17.1391,17.4023,112500.0
2008-11-18 10:30:00,38.95,38.99,38.65,38.72,141200.0,17.38,17.3979,17.2462,17.2774,141200.0
2008-11-18 10:35:00,38.69,38.73,38.48,38.56,123100.0,17.264,17.2819,17.1703,17.206,123100.0
2008-11-18 10:40:00,38.57,38.91,38.52,38.53,83100.0,17.2105,17.3622,17.1882,17.1926,83100.0
2008-11-18 10:45:00,38.54,38.61,38.43,38.57,128300.0,17.1971,17.2283,17.148,17.2105,128300.0
2008-11-18 10:50:00,38.59,38.71,38.48,38.55,118400.0,17.2194,17.2729,17.1703,17.2015,118400.0
2008-11-18 10:55:00,38.56,38.69,38.47,38.57,113400.0,17.206,17.264,17.1658,17.2105,113400.0
2008-11-18 11:00:00,38.56,38.56,38.28,38.33,151500.0,17.206,17.206,17.0811,17.1034,151500.0
2008-11-18 11:05:00,38.32,38.45,38.27,38.35,164200.0,17.0989,17.1569,17.0766,17.1123,164200.0
2008-11-18 11:10:00,38.35,38.56,38.33,38.48,187600.0,17.1123,17.206,17.1034,17.1703,187600.0
2008-11-18 11:15:00,38.48,38.67,38.28,38.31,177800.0,17.1703,17.2551,17.0811,17.0944,177800.0
2008-11-18 11:20:00,38.3,38.38,38.16,38.25,98800.0,17.09,17.1257,17.0275,17.0677,98800.0
2008-11-18 11:25:00,38.27,38.56,38.27,38.55,69300.0,17.0766,17.206,17.0766,17.2015,69300.0
2008-11-18 11:30:00,38.55,38.78,38.5,38.58,136100.0,17.2015,17.3042,17.1792,17.2149,136100.0
2008-11-18 11:35:00,38.59,38.85,38.59,38.61,113500.0,17.2194,17.3354,17.2194,17.2283,113500.0
2008-11-18 11:40:00,38.6,38.61,38.37,38.42,115500.0,17.2239,17.2283,17.1212,17.1435,115500.0
2008-11-18 11:45:00,38.4,38.62,38.33,38.46,122800.0,17.1346,17.2328,17.1034,17.1614,122800.0
2008-11-18 11:50:00,38.47,38.61,38.18,38.5,289800.0,17.1658,17.2283,17.0364,17.1792,289800.0
2008-11-18 11:55:00,38.49,38.49,38.23,38.24,114500.0,17.1748,17.1748,17.0588,17.0632,114500.0
2008-11-18 12:00:00,38.25,38.25,37.98,38.05,239800.0,17.0677,17.0677,16.9472,16.9784,239800.0
2008-11-18 12:05:00,38.05,38.07,37.69,37.74,430800.0,16.9784,16.9874,16.8178,16.8401,430800.0
2008-11-18 12:10:00,37.74,37.75,37.6,37.66,188800.0,16.8401,16.8446,16.7776,16.8044,188800.0
2008-11-18 12:15:00,37.66,37.77,37.43,37.64,265100.0,16.8044,16.8535,16.7018,16.7955,265100.0
2008-11-18 12:20:00,37.63,37.71,37.49,37.51,197000.0,16.791,16.8267,16.7286,16.7375,197000.0
2008-11-18 12:25:00,37.51,37.51,37.13,37.15,317200.0,16.7375,16.7375,16.5679,16.5768,317200.0
2008-11-18 12:30:00,37.14,37.16,36.59,36.93,402700.0,16.5724,16.5813,16.327,16.4787,402700.0
2008-11-18 12:35:00,36.91,37.27,36.91,37.24,177300.0,16.4698,16.6304,16.4698,16.617,177300.0
2008-11-18 12:40:00,37.23,37.41,37.2,37.41,120100.0,16.6125,16.6929,16.5992,16.6929,120100.0
2008-11-18 12:45:00,37.4,37.4,37.08,37.32,105300.0,16.6884,16.6884,16.5456,16.6527,105300.0
2008-11-18 12:50:00,37.31,37.31,37.14,37.24,114000.0,16.6482,16.6482,16.5724,16.617,114000.0
2008-11-18 12:55:00,37.25,37.47,37.23,37.39,63100.0,16.6215,16.7196,16.6125,16.6839,63100.0
2008-11-18 13:00:00,37.39,37.6,37.28,37.48,152200.0,16.6839,16.7776,16.6348,16.7241,152200.0
2008-11-18 13:05:00,37.47,37.5,37.38,37.43,64800.0,16.7196,16.733,16.6795,16.7018,64800.0
2008-11-18 13:10:00,37.42,37.59,37.27,37.32,140800.0,16.6973,16.7732,16.6304,16.6527,140800.0
2008-11-18 13:15:00,37.35,37.38,37.15,37.32,92400.0,16.6661,16.6795,16.5768,16.6527,92400.0
2008-11-18 13:20:00,37.35,37.47,37.28,37.28,59700.0,16.6661,16.7196,16.6348,16.6348,59700.0
2008-11-18 13:25:00,37.31,37.59,37.29,37.57,98600.0,16.6482,16.7732,16.6393,16.7643,98600.0
2008-11-18 13:30:00,37.58,37.7,37.41,37.58,130200.0,16.7687,16.8223,16.6929,16.7687,130200.0
2008-11-18 13:35:00,37.58,37.65,37.31,37.5,154500.0,16.7687,16.7999,16.6482,16.733,154500.0
2008-11-18 13:40:00,37.52,37.72,37.46,37.47,102700.0,16.7419,16.8312,16.7152,16.7196,102700.0
2008-11-18 13:45:00,37.45,37.5,37.13,37.3,172000.0,16.7107,16.733,16.5679,16.6438,172000.0
2008-11-18 13:50:00,37.31,37.59,37.3,37.58,85200.0,16.6482,16.7732,16.6438,16.7687,85200.0
2008-11-18 13:55:00,37.58,37.8,37.53,37.79,84800.0,16.7687,16.8669,16.7464,16.8624,84800.0
2008-11-18 14:00:00,37.78,37.8,37.5,37.5,147000.0,16.858,16.8669,16.733,16.733,147000.0
2008-11-18 14:05:00,37.5,37.52,37.25,37.31,171100.0,16.733,16.7419,16.6215,16.6482,171100.0
2008-11-18 14:10:00,37.3,37.55,37.29,37.43,161000.0,16.6438,16.7553,16.6393,16.7018,161000.0
2008-11-18 14:15:00,37.43,37.56,37.32,37.36,145600.0,16.7018,16.7598,16.6527,16.6705,145600.0
2008-11-18 14:20:00,37.35,37.42,37.25,37.31,148200.0,16.6661,16.6973,16.6215,16.6482,148200.0
2008-11-18 14:25:00,37.31,37.47,37.28,37.42,168700.0,16.6482,16.7196,16.6348,16.6973,168700.0
2008-11-18 14:30:00,37.42,37.42,37.17,37.23,162000.0,16.6973,16.6973,16.5858,16.6125,162000.0
2008-11-18 14:35:00,37.24,37.44,37.18,37.36,113800.0,16.617,16.7062,16.5902,16.6705,113800.0
2008-11-18 14:40:00,37.36,37.45,37.19,37.25,98300.0,16.6705,16.7107,16.5947,16.6215,98300.0
2008-11-18 14:45:00,37.25,37.26,36.95,36.97,197600.0,16.6215,16.6259,16.4876,16.4965,197600.0
2008-11-18 14:50:00,36.95,37.2,36.89,37.13,167600.0,16.4876,16.5992,16.4608,16.5679,167600.0
2008-11-18 14:55:00,37.12,37.22,37.01,37.1,107500.0,16.5635,16.6081,16.5144,16.5545,107500.0
2008-11-18 15:00:00,37.1,37.35,37.07,37.28,164800.0,16.5545,16.6661,16.5411,16.6348,164800.0
2008-11-18 15:05:00,37.27,37.67,37.21,37.58,173900.0,16.6304,16.8089,16.6036,16.7687,173900.0
2008-11-18 15:10:00,37.61,37.75,37.36,37.36,177000.0,16.7821,16.8446,16.6705,16.6705,177000.0
2008-11-18 15:15:00,37.38,37.6,37.24,37.57,162100.0,16.6795,16.7776,16.617,16.7643,162100.0
2008-11-18 15:20:00,37.54,37.8,37.46,37.46,219800.0,16.7509,16.8669,16.7152,16.7152,219800.0
2008-11-18 15:25:00,37.46,37.5,37.26,37.38,169500.0,16.7152,16.733,16.6259,16.6795,169500.0
2008-11-18 15:30:00,37.38,37.38,37.0,37.09,184000.0,16.6795,16.6795,16.5099,16.5501,184000.0
2008-11-18 15:35:00,37.09,37.55,37.09,37.32,330500.0,16.5501,16.7553,16.5501,16.6527,330500.0
2008-11-18 15:40:00,37.33,37.8,37.3,37.32,505900.0,16.6572,16.8669,16.6438,16.6527,505900.0
2008-11-18 15:45:00,37.33,38.07,37.29,38.02,367200.0,16.6572,16.9874,16.6393,16.965,367200.0
2008-11-18 15:50:00,38.02,38.3,37.68,38.16,587100.0,16.965,17.09,16.8133,17.0275,587100.0
2008-11-18 15:55:00,38.17,38.4,37.96,38.39,659000.0,17.032,17.1346,16.9383,17.1301,659000.0
2008-11-19 09:30:00,38.31,38.76,38.02,38.42,422800.0,17.0944,17.2952,16.965,17.1435,422800.0
2008-11-19 09:35:00,38.37,38.75,38.18,38.72,311700.0,17.1212,17.2908,17.0364,17.2774,311700.0
2008-11-19 09:40:00,38.72,38.75,38.41,38.57,158500.0,17.2774,17.2908,17.1391,17.2105,158500.0
2008-11-19 09:45:00,38.58,38.71,38.51,38.67,276600.0,17.2149,17.2729,17.1837,17.2551,276600.0
2008-11-19 09:50:00,38.67,38.67,38.13,38.23,179700.0,17.2551,17.2551,17.0141,17.0588,179700.0
2008-11-19 09:55:00,38.25,38.6,38.24,38.53,117900.0,17.0677,17.2239,17.0632,17.1926,117900.0
2008-11-19 10:00:00,38.53,38.71,38.52,38.65,145500.0,17.1926,17.2729,17.1882,17.2462,145500.0
2008-11-19 10:05:00,38.65,38.75,38.53,38.69,142300.0,17.2462,17.2908,17.1926,17.264,142300.0
2008-11-19 10:10:00,38.74,38.76,38.55,38.59,235900.0,17.2863,17.2952,17.2015,17.2194,235900.0
2008-11-19 10:15:00,38.59,38.64,38.47,38.49,242300.0,17.2194,17.2417,17.1658,17.1748,242300.0
2008-11-19 10:20:00,38.49,38.6,38.36,38.5,103400.0,17.1748,17.2239,17.1168,17.1792,103400.0
2008-11-19 10:25:00,38.51,38.61,38.42,38.6,101300.0,17.1837,17.2283,17.1435,17.2239,101300.0
2008-11-19 10:30:00,38.59,38.6,38.26,38.32,242300.0,17.2194,17.2239,17.0721,17.0989,242300.0
2008-11-19 10:35:00,38.32,38.35,38.14,38.22,52400.0,17.0989,17.1123,17.0186,17.0543,52400.0
2008-11-19 10:40:00,38.22,38.26,38.2,38.22,93800.0,17.0543,17.0721,17.0454,17.0543,93800.0
2008-11-19 10:45:00,38.21,38.21,37.96,38.01,152800.0,17.0498,17.0498,16.9383,16.9606,152800.0
2008-11-19 10:50:00,38.01,38.03,37.92,37.95,141000.0,16.9606,16.9695,16.9204,16.9338,141000.0
2008-11-19 10:55:00,37.96,38.04,37.82,37.96,118300.0,16.9383,16.974,16.8758,16.9383,118300.0
2008-11-19 11:00:00,37.95,38.04,37.88,38.01,195500.0,16.9338,16.974,16.9026,16.9606,195500.0
2008-11-19 11:05:00,38.02,38.03,37.88,38.01,121900.0,16.965,16.9695,16.9026,16.9606,121900.0
2008-11-19 11:10:00,38.0,38.01,37.83,37.89,74500.0,16.9561,16.9606,16.8803,16.907,74500.0
2008-11-19 11:15:00,37.89,38.01,37.75,37.96,106500.0,16.907,16.9606,16.8446,16.9383,106500.0
2008-11-19 11:20:00,37.96,38.01,37.84,37.84,51300.0,16.9383,16.9606,16.8847,16.8847,51300.0
2008-11-19 11:25:00,37.84,37.94,37.7,37.86,101400.0,16.8847,16.9294,16.8223,16.8937,101400.0
2008-11-19 11:30:00,37.88,38.01,37.8,38.01,116800.0,16.9026,16.9606,16.8669,16.9606,116800.0
2008-11-19 11:35:00,38.01,38.01,37.89,37.97,84800.0,16.9606,16.9606,16.907,16.9427,84800.0
2008-11-19 11:40:00,37.96,38.0,37.84,37.97,179700.0,16.9383,16.9561,16.8847,16.9427,179700.0
2008-11-19 11:45:00,37.97,38.0,37.81,37.88,88400.0,16.9427,16.9561,16.8713,16.9026,88400.0
2008-11-19 11:50:00,37.86,37.97,37.84,37.87,55300.0,16.8937,16.9427,16.8847,16.8981,55300.0
2008-11-19 11:55:00,37.88,37.97,37.88,37.92,91500.0,16.9026,16.9427,16.9026,16.9204,91500.0
2008-11-19 12:00:00,37.89,37.94,37.72,37.81,89100.0,16.907,16.9294,16.8312,16.8713,89100.0
2008-11-19 12:05:00,37.82,37.87,37.72,37.86,52000.0,16.8758,16.8981,16.8312,16.8937,52000.0
2008-11-19 12:10:00,37.86,37.91,37.62,37.87,112200.0,16.8937,16.916,16.7866,16.8981,112200.0
2008-11-19 12:15:00,37.88,37.9,37.73,37.73,89100.0,16.9026,16.9115,16.8356,16.8356,89100.0
2008-11-19 12:20:00,37.75,37.87,37.67,37.76,162400.0,16.8446,16.8981,16.8089,16.849,162400.0
2008-11-19 12:25:00,37.77,37.79,37.54,37.56,128200.0,16.8535,16.8624,16.7509,16.7598,128200.0
2008-11-19 12:30:00,37.58,37.77,37.53,37.75,87400.0,16.7687,16.8535,16.7464,16.8446,87400.0
2008-11-19 12:35:00,37.76,37.8,37.68,37.76,151400.0,16.849,16.8669,16.8133,16.849,151400.0
2008-11-19 12:40:00,37.76,37.84,37.57,37.57,113600.0,16.849,16.8847,16.7643,16.7643,113600.0
2008-11-19 12:45:00,37.59,37.6,37.45,37.5,96500.0,16.7732,16.7776,16.7107,16.733,96500.0
2008-11-19 12:50:00,37.48,37.57,37.4,37.47,77400.0,16.7241,16.7643,16.6884,16.7196,77400.0
2008-11-19 12:55:00,37.46,37.67,37.43,37.67,51300.0,16.7152,16.8089,16.7018,16.8089,51300.0
2008-11-19 13:00:00,37.68,37.81,37.67,37.74,116100.0,16.8133,16.8713,16.8089,16.8401,116100.0
2008-11-19 13:05:00,37.74,37.8,37.6,37.63,65100.0,16.8401,16.8669,16.7776,16.791,65100.0
2008-11-19 13:10:00,37.64,37.75,37.56,37.75,47000.0,16.7955,16.8446,16.7598,16.8446,47000.0
2008-11-19 13:15:00,37.74,37.76,37.64,37.71,74600.0,16.8401,16.849,16.7955,16.8267,74600.0
2008-11-19 13:20:00,37.74,37.78,37.57,37.64,98200.0,16.8401,16.858,16.7643,16.7955,98200.0
2008-11-19 13:25:00,37.67,37.67,37.52,37.53,33500.0,16.8089,16.8089,16.7419,16.7464,33500.0
2008-11-19 13:30:00,37.52,37.53,37.21,37.21,75700.0,16.7419,16.7464,16.6036,16.6036,75700.0
2008-11-19 13:35:00,37.23,37.24,37.09,37.1,170600.0,16.6125,16.617,16.5501,16.5545,170600.0
2008-11-19 13:40:00,37.1,37.13,37.03,37.04,67500.0,16.5545,16.5679,16.5233,16.5278,67500.0
2008-11-19 13:45:00,37.04,37.17,37.01,37.11,108800.0,16.5278,16.5858,16.5144,16.559,108800.0
2008-11-19 13:50:00,37.09,37.16,36.98,37.08,173800.0,16.5501,16.5813,16.501,16.5456,173800.0
2008-11-19 13:55:00,37.09,37.21,37.06,37.15,111800.0,16.5501,16.6036,16.5367,16.5768,111800.0
2008-11-19 14:00:00,37.16,37.3,37.03,37.08,191300.0,16.5813,16.6438,16.5233,16.5456,191300.0
2008-11-19 14:05:00,37.06,37.2,37.03,37.07,128900.0,16.5367,16.5992,16.5233,16.5411,128900.0
2008-11-19 14:10:00,37.08,37.13,36.99,37.1,120000.0,16.5456,16.5679,16.5054,16.5545,120000.0
2008-11-19 14:15:00,37.1,37.17,37.01,37.04,166700.0,16.5545,16.5858,16.5144,16.5278,166700.0
2008-11-19 14:20:00,37.04,37.04,36.91,36.94,103500.0,16.5278,16.5278,16.4698,16.4831,103500.0
2008-11-19 14:25:00,36.96,37.18,36.94,36.98,177700.0,16.4921,16.5902,16.4831,16.501,177700.0
2008-11-19 14:30:00,36.98,37.08,36.7,36.7,133200.0,16.501,16.5456,16.376,16.376,133200.0
2008-11-19 14:35:00,36.7,36.82,36.56,36.68,200300.0,16.376,16.4296,16.3136,16.3671,200300.0
2008-11-19 14:40:00,36.69,37.14,36.68,37.06,231200.0,16.3716,16.5724,16.3671,16.5367,231200.0
2008-11-19 14:45:00,37.07,37.44,36.99,37.35,250200.0,16.5411,16.7062,16.5054,16.6661,250200.0
2008-11-19 14:50:00,37.35,37.59,37.3,37.46,135300.0,16.6661,16.7732,16.6438,16.7152,135300.0
2008-11-19 14:55:00,37.45,37.49,37.25,37.46,152600.0,16.7107,16.7286,16.6215,16.7152,152600.0
2008-11-19 15:00:00,37.47,37.56,37.25,37.52,167200.0,16.7196,16.7598,16.6215,16.7419,167200.0
2008-11-19 15:05:00,37.52,37.76,37.37,37.72,417500.0,16.7419,16.849,16.675,16.8312,417500.0
2008-11-19 15:10:00,37.72,37.93,37.57,37.63,195000.0,16.8312,16.9249,16.7643,16.791,195000.0
2008-11-19 15:15:00,37.63,37.73,37.26,37.26,263800.0,16.791,16.8356,16.6259,16.6259,263800.0
2008-11-19 15:20:00,37.26,37.54,37.21,37.36,255900.0,16.6259,16.7509,16.6036,16.6705,255900.0
2008-11-19 15:25:00,37.36,37.81,37.36,37.63,284900.0,16.6705,16.8713,16.6705,16.791,284900.0
2008-11-19 15:30:00,37.64,37.67,37.33,37.51,189700.0,16.7955,16.8089,16.6572,16.7375,189700.0
2008-11-19 15:35:00,37.51,37.52,37.0,37.01,331500.0,16.7375,16.7419,16.5099,16.5144,331500.0
2008-11-19 15:40:00,37.0,37.36,36.7,36.72,257600.0,16.5099,16.6705,16.376,16.385,257600.0
2008-11-19 15:45:00,36.72,36.8,36.23,36.52,386500.0,16.385,16.4207,16.1663,16.2957,386500.0
2008-11-19 15:50:00,36.53,37.01,36.52,36.98,542800.0,16.3002,16.5144,16.2957,16.501,542800.0
2008-11-19 15:55:00,36.97,36.99,36.58,36.83,614500.0,16.4965,16.5054,16.3225,16.4341,614500.0
2008-11-20 09:30:00,36.22,37.98,36.05,37.55,559000.0,16.1619,16.9472,16.086,16.7553,559000.0
2008-11-20 09:35:00,37.56,37.75,37.02,37.25,501900.0,16.7598,16.8446,16.5188,16.6215,501900.0
2008-11-20 09:40:00,37.22,37.35,36.51,36.64,307000.0,16.6081,16.6661,16.2913,16.3493,307000.0
2008-11-20 09:45:00,36.63,36.87,36.48,36.75,217200.0,16.3448,16.4519,16.2779,16.3984,217200.0
2008-11-20 09:50:00,36.74,37.09,36.64,36.84,142300.0,16.3939,16.5501,16.3493,16.4385,142300.0
2008-11-20 09:55:00,36.86,37.0,36.79,36.86,173000.0,16.4474,16.5099,16.4162,16.4474,173000.0
2008-11-20 10:00:00,36.86,37.0,36.76,36.93,149400.0,16.4474,16.5099,16.4028,16.4787,149400.0
2008-11-20 10:05:00,36.92,36.98,36.82,36.96,252500.0,16.4742,16.501,16.4296,16.4921,252500.0
2008-11-20 10:10:00,36.95,37.19,36.87,37.17,388800.0,16.4876,16.5947,16.4519,16.5858,388800.0
2008-11-20 10:15:00,37.15,37.28,36.89,36.97,221000.0,16.5768,16.6348,16.4608,16.4965,221000.0
2008-11-20 10:20:00,37.02,37.19,36.91,36.99,186700.0,16.5188,16.5947,16.4698,16.5054,186700.0
2008-11-20 10:25:00,37.0,37.18,36.82,37.18,255000.0,16.5099,16.5902,16.4296,16.5902,255000.0
2008-11-20 10:30:00,37.15,37.45,37.0,37.29,252800.0,16.5768,16.7107,16.5099,16.6393,252800.0
2008-11-20 10:35:00,37.29,37.48,37.07,37.48,268700.0,16.6393,16.7241,16.5411,16.7241,268700.0
2008-11-20 10:40:00,37.48,37.66,37.32,37.66,387000.0,16.7241,16.8044,16.6527,16.8044,387000.0
2008-11-20 10:45:00,37.68,37.93,37.55,37.59,192300.0,16.8133,16.9249,16.7553,16.7732,192300.0
2008-11-20 10:50:00,37.59,37.59,37.27,37.5,150000.0,16.7732,16.7732,16.6304,16.733,150000.0
2008-11-20 10:55:00,37.53,37.62,37.32,37.6,158300.0,16.7464,16.7866,16.6527,16.7776,158300.0
2008-11-20 11:00:00,37.63,37.95,37.61,37.91,225800.0,16.791,16.9338,16.7821,16.916,225800.0
2008-11-20 11:05:00,37.92,37.96,37.57,37.61,107000.0,16.9204,16.9383,16.7643,16.7821,107000.0
2008-11-20 11:10:00,37.63,37.95,37.53,37.94,139200.0,16.791,16.9338,16.7464,16.9294,139200.0
2008-11-20 11:15:00,37.94,37.98,37.64,37.67,113500.0,16.9294,16.9472,16.7955,16.8089,113500.0
2008-11-20 11:20:00,37.66,37.87,37.61,37.71,153400.0,16.8044,16.8981,16.7821,16.8267,153400.0
2008-11-20 11:25:00,37.71,37.87,37.65,37.8,173700.0,16.8267,16.8981,16.7999,16.8669,173700.0
2008-11-20 11:30:00,37.81,37.83,37.7,37.76,170400.0,16.8713,16.8803,16.8223,16.849,170400.0
2008-11-20 11:35:00,37.76,37.98,37.7,37.97,134900.0,16.849,16.9472,16.8223,16.9427,134900.0
2008-11-20 11:40:00,37.97,38.24,37.93,38.23,173500.0,16.9427,17.0632,16.9249,17.0588,173500.0
2008-11-20 11:45:00,38.22,38.27,37.98,38.09,115400.0,17.0543,17.0766,16.9472,16.9963,115400.0
2008-11-20 11:50:00,38.08,38.09,37.87,37.97,134500.0,16.9918,16.9963,16.8981,16.9427,134500.0
2008-11-20 11:55:00,37.96,38.01,37.75,37.85,92500.0,16.9383,16.9606,16.8446,16.8892,92500.0
2008-11-20 12:00:00,37.84,38.07,37.84,37.9,174400.0,16.8847,16.9874,16.8847,16.9115,174400.0
2008-11-20 12:05:00,37.94,38.07,37.83,37.88,112600.0,16.9294,16.9874,16.8803,16.9026,112600.0
2008-11-20 12:10:00,37.88,38.04,37.85,37.87,179400.0,16.9026,16.974,16.8892,16.8981,179400.0
2008-11-20 12:15:00,37.91,38.19,37.9,38.1,128300.0,16.916,17.0409,16.9115,17.0007,128300.0
2008-11-20 12:20:00,38.11,38.47,38.11,38.3,153900.0,17.0052,17.1658,17.0052,17.09,153900.0
2008-11-20 12:25:00,38.29,38.78,38.21,38.74,186200.0,17.0855,17.3042,17.0498,17.2863,186200.0
2008-11-20 12:30:00,38.73,39.0,38.54,38.61,268000.0,17.2819,17.4023,17.1971,17.2283,268000.0
2008-11-20 12:35:00,38.61,38.62,38.29,38.44,210400.0,17.2283,17.2328,17.0855,17.1525,210400.0
2008-11-20 12:40:00,38.44,38.59,38.4,38.55,150400.0,17.1525,17.2194,17.1346,17.2015,150400.0
2008-11-20 12:45:00,38.55,39.0,38.5,39.0,320200.0,17.2015,17.4023,17.1792,17.4023,320200.0
2008-11-20 12:50:00,39.03,39.43,38.99,39.09,255900.0,17.4157,17.5942,17.3979,17.4425,255900.0
2008-11-20 12:55:00,39.08,39.14,38.88,38.96,166600.0,17.438,17.4648,17.3488,17.3845,166600.0
2008-11-20 13:00:00,38.94,39.01,38.33,38.42,149100.0,17.3756,17.4068,17.1034,17.1435,149100.0
2008-11-20 13:05:00,38.42,38.74,38.42,38.69,122000.0,17.1435,17.2863,17.1435,17.264,122000.0
2008-11-20 13:10:00,38.7,38.9,38.58,38.88,116100.0,17.2685,17.3577,17.2149,17.3488,116100.0
2008-11-20 13:15:00,38.88,39.03,38.54,38.65,165200.0,17.3488,17.4157,17.1971,17.2462,165200.0
2008-11-20 13:20:00,38.64,38.69,38.26,38.42,220200.0,17.2417,17.264,17.0721,17.1435,220200.0
2008-11-20 13:25:00,38.42,38.52,38.21,38.21,126900.0,17.1435,17.1882,17.0498,17.0498,126900.0
2008-11-20 13:30:00,38.2,38.59,38.11,38.55,182500.0,17.0454,17.2194,17.0052,17.2015,182500.0
2008-11-20 13:35:00,38.57,38.59,37.97,38.16,218500.0,17.2105,17.2194,16.9427,17.0275,218500.0
2008-11-20 13:40:00,38.15,38.51,38.11,38.41,175100.0,17.0231,17.1837,17.0052,17.1391,175100.0
2008-11-20 13:45:00,38.41,38.71,38.41,38.62,191000.0,17.1391,17.2729,17.1391,17.2328,191000.0
2008-11-20 13:50:00,38.62,38.8,38.54,38.68,192200.0,17.2328,17.3131,17.1971,17.2595,192200.0
2008-11-20 13:55:00,38.68,38.71,38.46,38.69,131200.0,17.2595,17.2729,17.1614,17.264,131200.0
2008-11-20 14:00:00,38.7,38.78,38.21,38.23,154900.0,17.2685,17.3042,17.0498,17.0588,154900.0
2008-11-20 14:05:00,38.21,38.34,38.08,38.08,231000.0,17.0498,17.1078,16.9918,16.9918,231000.0
2008-11-20 14:10:00,38.08,38.18,37.98,38.0,146600.0,16.9918,17.0364,16.9472,16.9561,146600.0
2008-11-20 14:15:00,38.0,38.12,37.8,37.89,152500.0,16.9561,17.0097,16.8669,16.907,152500.0
2008-11-20 14:20:00,37.88,38.17,37.87,38.02,173500.0,16.9026,17.032,16.8981,16.965,173500.0
2008-11-20 14:25:00,38.02,38.06,37.95,38.06,156000.0,16.965,16.9829,16.9338,16.9829,156000.0
2008-11-20 14:30:00,38.07,38.15,37.92,38.0,140700.0,16.9874,17.0231,16.9204,16.9561,140700.0
2008-11-20 14:35:00,38.01,38.08,37.93,37.98,127000.0,16.9606,16.9918,16.9249,16.9472,127000.0
2008-11-20 14:40:00,38.0,38.25,37.96,38.14,169800.0,16.9561,17.0677,16.9383,17.0186,169800.0
2008-11-20 14:45:00,38.13,38.19,37.92,38.08,110600.0,17.0141,17.0409,16.9204,16.9918,110600.0
2008-11-20 14:50:00,38.11,38.28,38.1,38.19,131500.0,17.0052,17.0811,17.0007,17.0409,131500.0
2008-11-20 14:55:00,38.18,38.45,38.18,38.4,185500.0,17.0364,17.1569,17.0364,17.1346,185500.0
2008-11-20 15:00:00,38.4,38.6,38.06,38.22,227600.0,17.1346,17.2239,16.9829,17.0543,227600.0
2008-11-20 15:05:00,38.23,38.58,38.12,38.58,237100.0,17.0588,17.2149,17.0097,17.2149,237100.0
2008-11-20 15:10:00,38.58,38.86,38.32,38.43,232400.0,17.2149,17.3399,17.0989,17.148,232400.0
2008-11-20 15:15:00,38.45,38.53,37.76,37.9,363600.0,17.1569,17.1926,16.849,16.9115,363600.0
2008-11-20 15:20:00,37.9,37.92,37.06,37.16,506900.0,16.9115,16.9204,16.5367,16.5813,506900.0
2008-11-20 15:25:00,37.16,37.81,37.1,37.79,226500.0,16.5813,16.8713,16.5545,16.8624,226500.0
2008-11-20 15:30:00,37.79,37.93,37.69,37.69,227600.0,16.8624,16.9249,16.8178,16.8178,227600.0
2008-11-20 15:35:00,37.68,38.05,37.32,37.34,310100.0,16.8133,16.9784,16.6527,16.6616,310100.0
2008-11-20 15:40:00,37.34,37.34,36.64,36.7,452500.0,16.6616,16.6616,16.3493,16.376,452500.0
2008-11-20 15:45:00,36.71,37.28,36.68,36.69,493300.0,16.3805,16.6348,16.3671,16.3716,493300.0
2008-11-20 15:50:00,36.7,37.01,36.5,36.58,724100.0,16.376,16.5144,16.2868,16.3225,724100.0
2008-11-20 15:55:00,36.58,36.75,36.25,36.75,1047400.0,16.3225,16.3984,16.1752,16.3984,1047400.0
2008-11-21 09:30:00,37.48,37.48,36.06,37.18,1350300.0,16.7241,16.7241,16.0905,16.5902,1350300.0
2008-11-21 09:35:00,37.17,37.28,36.77,36.85,230800.0,16.5858,16.6348,16.4073,16.443,230800.0
2008-11-21 09:40:00,36.84,37.15,36.8,37.1,187300.0,16.4385,16.5768,16.4207,16.5545,187300.0
2008-11-21 09:45:00,37.05,37.08,36.91,36.97,123300.0,16.5322,16.5456,16.4698,16.4965,123300.0
2008-11-21 09:50:00,36.98,37.09,36.73,36.82,168600.0,16.501,16.5501,16.3894,16.4296,168600.0
2008-11-21 09:55:00,36.82,36.83,36.44,36.83,213700.0,16.4296,16.4341,16.26,16.4341,213700.0
2008-11-21 10:00:00,36.82,36.88,36.46,36.75,179200.0,16.4296,16.4564,16.269,16.3984,179200.0
2008-11-21 10:05:00,36.75,36.91,36.54,36.64,182500.0,16.3984,16.4698,16.3047,16.3493,182500.0
2008-11-21 10:10:00,36.62,36.79,36.5,36.7,167500.0,16.3403,16.4162,16.2868,16.376,167500.0
2008-11-21 10:15:00,36.7,36.71,36.52,36.56,165700.0,16.376,16.3805,16.2957,16.3136,165700.0
2008-11-21 10:20:00,36.58,36.9,36.56,36.74,179200.0,16.3225,16.4653,16.3136,16.3939,179200.0
2008-11-21 10:25:00,36.74,36.78,36.5,36.55,148900.0,16.3939,16.4117,16.2868,16.3091,148900.0
2008-11-21 10:30:00,36.55,36.85,36.55,36.83,116800.0,16.3091,16.443,16.3091,16.4341,116800.0
2008-11-21 10:35:00,36.83,37.07,36.75,36.95,114700.0,16.4341,16.5411,16.3984,16.4876,114700.0
2008-11-21 10:40:00,36.95,37.15,36.84,36.92,198500.0,16.4876,16.5768,16.4385,16.4742,198500.0
2008-11-21 10:45:00,36.92,37.15,36.84,36.86,161700.0,16.4742,16.5768,16.4385,16.4474,161700.0
2008-11-21 10:50:00,36.88,36.93,36.58,36.78,155200.0,16.4564,16.4787,16.3225,16.4117,155200.0
2008-11-21 10:55:00,36.77,36.88,36.48,36.6,162300.0,16.4073,16.4564,16.2779,16.3314,162300.0
2008-11-21 11:00:00,36.59,36.78,36.35,36.35,115900.0,16.327,16.4117,16.2199,16.2199,115900.0
2008-11-21 11:05:00,36.35,36.55,36.13,36.51,236400.0,16.2199,16.3091,16.1217,16.2913,236400.0
2008-11-21 11:10:00,36.5,36.75,36.46,36.49,198000.0,16.2868,16.3984,16.269,16.2823,198000.0
2008-11-21 11:15:00,36.5,36.52,36.39,36.4,265400.0,16.2868,16.2957,16.2377,16.2422,265400.0
2008-11-21 11:20:00,36.41,36.63,36.31,36.62,144300.0,16.2466,16.3448,16.202,16.3403,144300.0
2008-11-21 11:25:00,36.62,36.65,36.55,36.56,131800.0,16.3403,16.3537,16.3091,16.3136,131800.0
2008-11-21 11:30:00,36.56,36.67,36.54,36.64,123800.0,16.3136,16.3627,16.3047,16.3493,123800.0
2008-11-21 11:35:00,36.63,36.67,36.58,36.65,200000.0,16.3448,16.3627,16.3225,16.3537,200000.0
2008-11-21 11:40:00,36.65,36.71,36.63,36.68,233600.0,16.3537,16.3805,16.3448,16.3671,233600.0
2008-11-21 11:45:00,36.67,36.69,36.57,36.57,182300.0,16.3627,16.3716,16.318,16.318,182300.0
2008-11-21 11:50:00,36.59,36.61,36.39,36.4,105800.0,16.327,16.3359,16.2377,16.2422,105800.0
2008-11-21 11:55:00,36.39,36.6,36.35,36.47,111200.0,16.2377,16.3314,16.2199,16.2734,111200.0
2008-11-21 12:00:00,36.48,36.48,36.3,36.38,97700.0,16.2779,16.2779,16.1976,16.2333,97700.0
2008-11-21 12:05:00,36.37,36.68,36.36,36.58,128400.0,16.2288,16.3671,16.2243,16.3225,128400.0
2008-11-21 12:10:00,36.59,36.65,36.4,36.54,104600.0,16.327,16.3537,16.2422,16.3047,104600.0
2008-11-21 12:15:00,36.55,36.66,36.47,36.47,74100.0,16.3091,16.3582,16.2734,16.2734,74100.0
2008-11-21 12:20:00,36.44,36.65,36.43,36.56,126400.0,16.26,16.3537,16.2556,16.3136,126400.0
2008-11-21 12:25:00,36.56,36.64,36.41,36.59,135900.0,16.3136,16.3493,16.2466,16.327,135900.0
2008-11-21 12:30:00,36.57,36.67,36.48,36.66,171900.0,16.318,16.3627,16.2779,16.3582,171900.0
2008-11-21 12:35:00,36.66,36.68,36.56,36.6,261100.0,16.3582,16.3671,16.3136,16.3314,261100.0
2008-11-21 12:40:00,36.6,36.66,36.59,36.64,128500.0,16.3314,16.3582,16.327,16.3493,128500.0
2008-11-21 12:45:00,36.65,36.66,36.54,36.6,161200.0,16.3537,16.3582,16.3047,16.3314,161200.0
2008-11-21 12:50:00,36.61,36.64,36.52,36.56,128500.0,16.3359,16.3493,16.2957,16.3136,128500.0
2008-11-21 12:55:00,36.56,36.62,36.38,36.41,130200.0,16.3136,16.3403,16.2333,16.2466,130200.0
2008-11-21 13:00:00,36.43,36.46,36.23,36.34,101800.0,16.2556,16.269,16.1663,16.2154,101800.0
2008-11-21 13:05:00,36.34,36.61,36.33,36.61,136100.0,16.2154,16.3359,16.2109,16.3359,136100.0
2008-11-21 13:10:00,36.61,36.66,36.55,36.61,131500.0,16.3359,16.3582,16.3091,16.3359,131500.0
2008-11-21 13:15:00,36.64,36.65,36.5,36.55,111700.0,16.3493,16.3537,16.2868,16.3091,111700.0
2008-11-21 13:20:00,36.55,36.55,36.21,36.34,140200.0,16.3091,16.3091,16.1574,16.2154,140200.0
2008-11-21 13:25:00,36.33,36.49,36.33,36.41,105400.0,16.2109,16.2823,16.2109,16.2466,105400.0
2008-11-21 13:30:00,36.42,36.46,36.3,36.34,101100.0,16.2511,16.269,16.1976,16.2154,101100.0
2008-11-21 13:35:00,36.34,36.4,36.27,36.38,145000.0,16.2154,16.2422,16.1842,16.2333,145000.0
2008-11-21 13:40:00,36.35,36.74,36.35,36.62,259900.0,16.2199,16.3939,16.2199,16.3403,259900.0
2008-11-21 13:45:00,36.64,36.75,36.58,36.65,85000.0,16.3493,16.3984,16.3225,16.3537,85000.0
2008-11-21 13:50:00,36.65,36.68,36.44,36.62,119000.0,16.3537,16.3671,16.26,16.3403,119000.0
2008-11-21 13:55:00,36.64,36.68,36.26,36.27,207100.0,16.3493,16.3671,16.1797,16.1842,207100.0
2008-11-21 14:00:00,36.27,36.74,36.0,36.73,337500.0,16.1842,16.3939,16.0637,16.3894,337500.0
2008-11-21 14:05:00,36.73,36.89,36.63,36.82,193200.0,16.3894,16.4608,16.3448,16.4296,193200.0
2008-11-21 14:10:00,36.82,37.06,36.82,36.96,197400.0,16.4296,16.5367,16.4296,16.4921,197400.0
2008-11-21 14:15:00,36.95,37.01,36.78,36.93,112900.0,16.4876,16.5144,16.4117,16.4787,112900.0
2008-11-21 14:20:00,36.91,37.27,36.87,37.1,232300.0,16.4698,16.6304,16.4519,16.5545,232300.0
2008-11-21 14:25:00,37.11,37.16,36.9,36.91,149800.0,16.559,16.5813,16.4653,16.4698,149800.0
2008-11-21 14:30:00,36.92,36.92,36.57,36.6,179300.0,16.4742,16.4742,16.318,16.3314,179300.0
2008-11-21 14:35:00,36.58,36.68,36.38,36.63,202700.0,16.3225,16.3671,16.2333,16.3448,202700.0
2008-11-21 14:40:00,36.64,36.76,36.21,36.55,190300.0,16.3493,16.4028,16.1574,16.3091,190300.0
2008-11-21 14:45:00,36.55,37.13,36.55,37.06,243700.0,16.3091,16.5679,16.3091,16.5367,243700.0
2008-11-21 14:50:00,37.05,37.12,36.75,36.85,128800.0,16.5322,16.5635,16.3984,16.443,128800.0
2008-11-21 14:55:00,36.85,36.98,36.46,36.67,157300.0,16.443,16.501,16.269,16.3627,157300.0
2008-11-21 15:00:00,36.63,37.25,36.62,37.08,165300.0,16.3448,16.6215,16.3403,16.5456,165300.0
2008-11-21 15:05:00,37.08,37.4,36.95,37.14,206200.0,16.5456,16.6884,16.4876,16.5724,206200.0
2008-11-21 15:10:00,37.12,37.63,37.01,37.53,288400.0,16.5635,16.791,16.5144,16.7464,288400.0
2008-11-21 15:15:00,37.48,37.51,37.02,37.28,273100.0,16.7241,16.7375,16.5188,16.6348,273100.0
2008-11-21 15:20:00,37.29,37.38,36.99,37.31,216000.0,16.6393,16.6795,16.5054,16.6482,216000.0
2008-11-21 15:25:00,37.3,37.57,37.13,37.3,332000.0,16.6438,16.7643,16.5679,16.6438,332000.0
2008-11-21 15:30:00,37.3,37.9,37.15,37.82,297800.0,16.6438,16.9115,16.5768,16.8758,297800.0
2008-11-21 15:35:00,37.82,38.01,37.69,37.72,305000.0,16.8758,16.9606,16.8178,16.8312,305000.0
2008-11-21 15:40:00,37.69,37.75,36.97,36.98,328100.0,16.8178,16.8446,16.4965,16.501,328100.0
2008-11-21 15:45:00,37.05,37.53,36.7,37.51,413200.0,16.5322,16.7464,16.376,16.7375,413200.0
2008-11-21 15:50:00,37.51,38.02,37.43,38.01,482100.0,16.7375,16.965,16.7018,16.9606,482100.0
2008-11-21 15:55:00,38.01,38.37,38.0,38.17,597200.0,16.9606,17.1212,16.9561,17.032,597200.0
2008-11-24 09:30:00,38.99,39.25,38.85,38.86,266500.0,17.3979,17.5139,17.3354,17.3399,266500.0
2008-11-24 09:35:00,38.83,38.87,38.5,38.75,184300.0,17.3265,17.3443,17.1792,17.2908,184300.0
2008-11-24 09:40:00,38.77,39.0,38.58,38.91,146900.0,17.2997,17.4023,17.2149,17.3622,146900.0
2008-11-24 09:45:00,38.95,38.99,38.34,38.34,180200.0,17.38,17.3979,17.1078,17.1078,180200.0
2008-11-24 09:50:00,38.35,38.59,38.3,38.33,203700.0,17.1123,17.2194,17.09,17.1034,203700.0
2008-11-24 09:55:00,38.33,38.61,38.24,38.59,127600.0,17.1034,17.2283,17.0632,17.2194,127600.0
2008-11-24 10:00:00,38.59,38.99,38.58,38.97,166200.0,17.2194,17.3979,17.2149,17.389,166200.0
2008-11-24 10:05:00,38.98,39.24,38.95,39.09,216500.0,17.3934,17.5094,17.38,17.4425,216500.0
2008-11-24 10:10:00,39.09,39.47,39.09,39.35,189100.0,17.4425,17.6121,17.4425,17.5585,189100.0
2008-11-24 10:15:00,39.34,39.45,39.17,39.39,203400.0,17.5541,17.6031,17.4782,17.5764,203400.0
2008-11-24 10:20:00,39.39,39.66,39.21,39.3,141300.0,17.5764,17.6968,17.496,17.5362,141300.0
2008-11-24 10:25:00,39.32,39.41,39.15,39.4,118300.0,17.5451,17.5853,17.4693,17.5808,118300.0
2008-11-24 10:30:00,39.4,39.75,39.4,39.69,114100.0,17.5808,17.737,17.5808,17.7102,114100.0
2008-11-24 10:35:00,39.69,39.89,39.64,39.79,186700.0,17.7102,17.7995,17.6879,17.7548,186700.0
2008-11-24 10:40:00,39.78,39.9,39.73,39.79,110000.0,17.7504,17.8039,17.7281,17.7548,110000.0
2008-11-24 10:45:00,39.8,39.98,39.78,39.82,159500.0,17.7593,17.8396,17.7504,17.7682,159500.0
2008-11-24 10:50:00,39.82,39.83,39.47,39.54,120500.0,17.7682,17.7727,17.6121,17.6433,120500.0
2008-11-24 10:55:00,39.54,39.94,39.51,39.92,218500.0,17.6433,17.8218,17.6299,17.8129,218500.0
2008-11-24 11:00:00,39.93,40.23,39.92,40.01,289100.0,17.8173,17.9512,17.8129,17.853,289100.0
2008-11-24 11:05:00,40.01,40.12,39.86,40.0,156300.0,17.853,17.9021,17.7861,17.8486,156300.0
2008-11-24 11:10:00,40.0,40.04,39.96,40.0,185400.0,17.8486,17.8664,17.8307,17.8486,185400.0
2008-11-24 11:15:00,40.0,40.25,40.0,40.11,175800.0,17.8486,17.9601,17.8486,17.8976,175800.0
2008-11-24 11:20:00,40.1,40.27,39.98,40.18,117200.0,17.8932,17.969,17.8396,17.9289,117200.0
2008-11-24 11:25:00,40.25,40.35,40.13,40.23,98200.0,17.9601,18.0047,17.9066,17.9512,98200.0
2008-11-24 11:30:00,40.26,40.4,40.2,40.38,109300.0,17.9646,18.027,17.9378,18.0181,109300.0
2008-11-24 11:35:00,40.36,40.42,40.16,40.26,137600.0,18.0092,18.036,17.9199,17.9646,137600.0
2008-11-24 11:40:00,40.26,40.4,40.19,40.38,106300.0,17.9646,18.027,17.9333,18.0181,106300.0
2008-11-24 11:45:00,40.37,40.48,40.25,40.36,175200.0,18.0137,18.0627,17.9601,18.0092,175200.0
2008-11-24 11:50:00,40.35,40.58,40.33,40.52,98100.0,18.0047,18.1074,17.9958,18.0806,98100.0
2008-11-24 11:55:00,40.49,40.6,40.49,40.5,121700.0,18.0672,18.1163,18.0672,18.0717,121700.0
2008-11-24 12:00:00,40.5,40.86,40.4,40.5,335800.0,18.0717,18.2323,18.027,18.0717,335800.0
2008-11-24 12:05:00,40.45,40.7,40.36,40.59,163900.0,18.0493,18.1609,18.0092,18.1118,163900.0
2008-11-24 12:10:00,40.58,40.61,40.37,40.37,114900.0,18.1074,18.1207,18.0137,18.0137,114900.0
2008-11-24 12:15:00,40.37,40.45,40.08,40.36,112000.0,18.0137,18.0493,17.8842,18.0092,112000.0
2008-11-24 12:20:00,40.32,40.32,39.75,39.96,156100.0,17.9913,17.9913,17.737,17.8307,156100.0
2008-11-24 12:25:00,39.96,40.04,39.83,39.87,132500.0,17.8307,17.8664,17.7727,17.7905,132500.0
2008-11-24 12:30:00,39.88,40.14,39.88,40.05,106200.0,17.795,17.911,17.795,17.8709,106200.0
2008-11-24 12:35:00,40.05,40.15,39.99,40.04,88700.0,17.8709,17.9155,17.8441,17.8664,88700.0
2008-11-24 12:40:00,40.03,40.06,39.92,40.04,85400.0,17.8619,17.8753,17.8129,17.8664,85400.0
2008-11-24 12:45:00,40.02,40.05,39.96,40.01,112900.0,17.8575,17.8709,17.8307,17.853,112900.0
2008-11-24 12:50:00,40.01,40.25,40.0,40.19,117900.0,17.853,17.9601,17.8486,17.9333,117900.0
2008-11-24 12:55:00,40.19,40.19,40.0,40.07,74200.0,17.9333,17.9333,17.8486,17.8798,74200.0
2008-11-24 13:00:00,40.08,40.28,40.05,40.18,82800.0,17.8842,17.9735,17.8709,17.9289,82800.0
2008-11-24 13:05:00,40.18,40.22,40.02,40.03,124200.0,17.9289,17.9467,17.8575,17.8619,124200.0
2008-11-24 13:10:00,40.02,40.03,39.89,39.96,105400.0,17.8575,17.8619,17.7995,17.8307,105400.0
2008-11-24 13:15:00,39.96,40.04,39.83,39.87,155000.0,17.8307,17.8664,17.7727,17.7905,155000.0
2008-11-24 13:20:00,39.88,40.06,39.8,40.01,127300.0,17.795,17.8753,17.7593,17.853,127300.0
2008-11-24 13:25:00,40.02,40.19,39.96,40.19,94200.0,17.8575,17.9333,17.8307,17.9333,94200.0
2008-11-24 13:30:00,40.18,40.25,40.05,40.18,118500.0,17.9289,17.9601,17.8709,17.9289,118500.0
2008-11-24 13:35:00,40.18,40.22,39.96,40.02,135600.0,17.9289,17.9467,17.8307,17.8575,135600.0
2008-11-24 13:40:00,40.02,40.17,39.99,39.99,160100.0,17.8575,17.9244,17.8441,17.8441,160100.0
2008-11-24 13:45:00,40.01,40.16,39.95,40.15,135900.0,17.853,17.9199,17.8262,17.9155,135900.0
2008-11-24 13:50:00,40.15,40.2,40.0,40.14,70400.0,17.9155,17.9378,17.8486,17.911,70400.0
2008-11-24 13:55:00,40.14,40.51,40.04,40.48,186700.0,17.911,18.0761,17.8664,18.0627,186700.0
2008-11-24 14:00:00,40.47,40.48,40.2,40.3,70800.0,18.0583,18.0627,17.9378,17.9824,70800.0
2008-11-24 14:05:00,40.31,40.34,40.12,40.19,144400.0,17.9869,18.0003,17.9021,17.9333,144400.0
2008-11-24 14:10:00,40.21,40.42,40.11,40.24,108900.0,17.9423,18.036,17.8976,17.9556,108900.0
2008-11-24 14:15:00,40.26,40.39,40.17,40.39,81200.0,17.9646,18.0226,17.9244,18.0226,81200.0
2008-11-24 14:20:00,40.4,40.85,40.39,40.85,149800.0,18.027,18.2278,18.0226,18.2278,149800.0
2008-11-24 14:25:00,40.85,41.0,40.85,40.96,143000.0,18.2278,18.2948,18.2278,18.2769,143000.0
2008-11-24 14:30:00,40.96,41.31,40.93,41.12,249000.0,18.2769,18.4331,18.2635,18.3483,249000.0
2008-11-24 14:35:00,41.12,41.25,41.05,41.21,220300.0,18.3483,18.4063,18.3171,18.3885,220300.0
2008-11-24 14:40:00,41.23,41.24,40.99,41.0,206200.0,18.3974,18.4019,18.2903,18.2948,206200.0
2008-11-24 14:45:00,41.01,41.01,40.65,40.68,136400.0,18.2992,18.2992,18.1386,18.152,136400.0
2008-11-24 14:50:00,40.69,40.87,40.62,40.76,186500.0,18.1564,18.2368,18.1252,18.1877,186500.0
2008-11-24 14:55:00,40.77,41.17,40.76,41.09,231100.0,18.1921,18.3706,18.1877,18.3349,231100.0
2008-11-24 15:00:00,41.1,41.55,41.05,41.51,254700.0,18.3394,18.5402,18.3171,18.5223,254700.0
2008-11-24 15:05:00,41.51,41.61,41.32,41.61,187100.0,18.5223,18.567,18.4376,18.567,187100.0
2008-11-24 15:10:00,41.6,41.7,41.51,41.62,224800.0,18.5625,18.6071,18.5223,18.5714,224800.0
2008-11-24 15:15:00,41.62,41.68,41.52,41.55,168900.0,18.5714,18.5982,18.5268,18.5402,168900.0
2008-11-24 15:20:00,41.55,41.83,41.48,41.83,333300.0,18.5402,18.6651,18.5089,18.6651,333300.0
2008-11-24 15:25:00,41.83,42.37,41.79,42.25,519200.0,18.6651,18.9061,18.6473,18.8525,519200.0
2008-11-24 15:30:00,42.25,42.3,42.13,42.3,362800.0,18.8525,18.8748,18.799,18.8748,362800.0
2008-11-24 15:35:00,42.3,42.83,42.23,42.59,565200.0,18.8748,19.1113,18.8436,19.0042,565200.0
2008-11-24 15:40:00,42.57,43.08,42.57,42.96,527800.0,18.9953,19.2229,18.9953,19.1693,527800.0
2008-11-24 15:45:00,42.95,43.24,42.77,42.78,491300.0,19.1649,19.2943,19.0846,19.089,491300.0
2008-11-24 15:50:00,42.78,42.8,41.12,42.01,871500.0,19.089,19.0979,18.3483,18.7454,871500.0
2008-11-24 15:55:00,42.04,42.24,41.42,41.6,1062700.0,18.7588,18.8481,18.4822,18.5625,1062700.0
2008-11-25 09:30:00,42.28,43.31,42.28,42.5,280900.0,18.8659,19.3255,18.8659,18.9641,280900.0
2008-11-25 09:35:00,42.66,42.8,42.42,42.6,278000.0,19.0355,19.0979,18.9284,19.0087,278000.0
2008-11-25 09:40:00,42.58,42.77,41.97,41.97,277400.0,18.9998,19.0846,18.7276,18.7276,277400.0
2008-11-25 09:45:00,41.97,41.99,41.43,41.8,191000.0,18.7276,18.7365,18.4866,18.6517,191000.0
2008-11-25 09:50:00,41.78,42.02,41.52,41.63,280300.0,18.6428,18.7499,18.5268,18.5759,280300.0
2008-11-25 09:55:00,41.59,41.59,41.22,41.35,135000.0,18.558,18.558,18.3929,18.4509,135000.0
2008-11-25 10:00:00,41.35,41.61,41.2,41.3,255400.0,18.4509,18.567,18.384,18.4286,255400.0
2008-11-25 10:05:00,41.28,41.59,41.24,41.42,159900.0,18.4197,18.558,18.4019,18.4822,159900.0
2008-11-25 10:10:00,41.43,41.55,41.2,41.29,186100.0,18.4866,18.5402,18.384,18.4242,186100.0
2008-11-25 10:15:00,41.29,41.33,41.19,41.23,176400.0,18.4242,18.442,18.3795,18.3974,176400.0
2008-11-25 10:20:00,41.23,41.31,41.05,41.21,244800.0,18.3974,18.4331,18.3171,18.3885,244800.0
2008-11-25 10:25:00,41.21,41.75,41.21,41.52,156000.0,18.3885,18.6294,18.3885,18.5268,156000.0
2008-11-25 10:30:00,41.5,41.52,41.26,41.42,145700.0,18.5179,18.5268,18.4108,18.4822,145700.0
2008-11-25 10:35:00,41.42,41.51,41.18,41.23,83000.0,18.4822,18.5223,18.3751,18.3974,83000.0
2008-11-25 10:40:00,41.23,41.48,41.22,41.48,73500.0,18.3974,18.5089,18.3929,18.5089,73500.0
2008-11-25 10:45:00,41.48,41.78,41.47,41.51,120800.0,18.5089,18.6428,18.5045,18.5223,120800.0
2008-11-25 10:50:00,41.52,41.71,41.48,41.66,115300.0,18.5268,18.6116,18.5089,18.5893,115300.0
2008-11-25 10:55:00,41.66,41.68,41.53,41.57,113300.0,18.5893,18.5982,18.5313,18.5491,113300.0
2008-11-25 11:00:00,41.57,41.65,41.37,41.46,112400.0,18.5491,18.5848,18.4599,18.5,112400.0
2008-11-25 11:05:00,41.45,41.46,40.91,40.97,201800.0,18.4956,18.5,18.2546,18.2814,201800.0
2008-11-25 11:10:00,40.99,41.26,40.96,41.2,137500.0,18.2903,18.4108,18.2769,18.384,137500.0
2008-11-25 11:15:00,41.2,41.46,41.18,41.26,154400.0,18.384,18.5,18.3751,18.4108,154400.0
2008-11-25 11:20:00,41.27,41.42,41.15,41.27,107000.0,18.4152,18.4822,18.3617,18.4152,107000.0
2008-11-25 11:25:00,41.26,41.3,41.09,41.11,54700.0,18.4108,18.4286,18.3349,18.3438,54700.0
2008-11-25 11:30:00,41.07,41.13,40.81,40.85,85400.0,18.326,18.3528,18.21,18.2278,85400.0
2008-11-25 11:35:00,40.85,41.02,40.83,40.86,106600.0,18.2278,18.3037,18.2189,18.2323,106600.0
2008-11-25 11:40:00,40.85,41.02,40.83,40.99,102700.0,18.2278,18.3037,18.2189,18.2903,102700.0
2008-11-25 11:45:00,40.98,41.1,40.75,41.07,98700.0,18.2858,18.3394,18.1832,18.326,98700.0
2008-11-25 11:50:00,41.07,41.12,40.95,41.06,192600.0,18.326,18.3483,18.2725,18.3215,192600.0
2008-11-25 11:55:00,41.07,41.26,40.85,40.89,106600.0,18.326,18.4108,18.2278,18.2457,106600.0
2008-11-25 12:00:00,40.89,40.9,40.8,40.81,107600.0,18.2457,18.2501,18.2055,18.21,107600.0
2008-11-25 12:05:00,40.82,40.84,40.69,40.74,184400.0,18.2144,18.2234,18.1564,18.1787,184400.0
2008-11-25 12:10:00,40.71,40.79,40.5,40.63,161300.0,18.1654,18.2011,18.0717,18.1297,161300.0
2008-11-25 12:15:00,40.62,40.74,40.47,40.47,119500.0,18.1252,18.1787,18.0583,18.0583,119500.0
2008-11-25 12:20:00,40.47,40.59,40.42,40.54,149500.0,18.0583,18.1118,18.036,18.0895,149500.0
2008-11-25 12:25:00,40.54,40.78,40.54,40.74,156300.0,18.0895,18.1966,18.0895,18.1787,156300.0
2008-11-25 12:30:00,40.73,40.93,40.7,40.85,108500.0,18.1743,18.2635,18.1609,18.2278,108500.0
2008-11-25 12:35:00,40.87,40.97,40.8,40.83,68900.0,18.2368,18.2814,18.2055,18.2189,68900.0
2008-11-25 12:40:00,40.83,40.89,40.77,40.81,53900.0,18.2189,18.2457,18.1921,18.21,53900.0
2008-11-25 12:45:00,40.82,40.88,40.77,40.81,140900.0,18.2144,18.2412,18.1921,18.21,140900.0
2008-11-25 12:50:00,40.81,40.84,40.78,40.81,145700.0,18.21,18.2234,18.1966,18.21,145700.0
2008-11-25 12:55:00,40.8,40.82,40.77,40.77,143100.0,18.2055,18.2144,18.1921,18.1921,143100.0
2008-11-25 13:00:00,40.79,40.83,40.73,40.76,195900.0,18.2011,18.2189,18.1743,18.1877,195900.0
2008-11-25 13:05:00,40.76,43.2,40.74,40.89,219100.0,18.1877,19.2764,18.1787,18.2457,219100.0
2008-11-25 13:10:00,40.88,40.99,40.83,40.87,60300.0,18.2412,18.2903,18.2189,18.2368,60300.0
2008-11-25 13:15:00,40.87,40.97,40.77,40.92,75700.0,18.2368,18.2814,18.1921,18.2591,75700.0
2008-11-25 13:20:00,40.93,41.09,40.92,41.01,60700.0,18.2635,18.3349,18.2591,18.2992,60700.0
2008-11-25 13:25:00,41.0,41.2,40.98,41.19,54500.0,18.2948,18.384,18.2858,18.3795,54500.0
2008-11-25 13:30:00,41.19,41.53,41.18,41.5,59800.0,18.3795,18.5313,18.3751,18.5179,59800.0
2008-11-25 13:35:00,41.52,41.56,41.35,41.44,91000.0,18.5268,18.5446,18.4509,18.4911,91000.0
2008-11-25 13:40:00,41.39,41.48,41.35,41.36,69800.0,18.4688,18.5089,18.4509,18.4554,69800.0
2008-11-25 13:45:00,41.36,41.45,41.32,41.35,66200.0,18.4554,18.4956,18.4376,18.4509,66200.0
2008-11-25 13:50:00,41.38,41.38,41.19,41.2,61200.0,18.4643,18.4643,18.3795,18.384,61200.0
2008-11-25 13:55:00,41.21,41.23,41.04,41.06,72000.0,18.3885,18.3974,18.3126,18.3215,72000.0
2008-11-25 14:00:00,41.06,41.2,40.98,41.17,76500.0,18.3215,18.384,18.2858,18.3706,76500.0
2008-11-25 14:05:00,41.19,41.26,41.1,41.12,78500.0,18.3795,18.4108,18.3394,18.3483,78500.0
2008-11-25 14:10:00,41.12,41.18,40.97,40.98,130500.0,18.3483,18.3751,18.2814,18.2858,130500.0
2008-11-25 14:15:00,40.99,41.08,40.6,40.96,156500.0,18.2903,18.3305,18.1163,18.2769,156500.0
2008-11-25 14:20:00,40.96,41.16,40.86,41.15,70000.0,18.2769,18.3662,18.2323,18.3617,70000.0
2008-11-25 14:25:00,41.15,41.21,41.09,41.09,101200.0,18.3617,18.3885,18.3349,18.3349,101200.0
2008-11-25 14:30:00,41.1,41.25,40.96,41.22,129200.0,18.3394,18.4063,18.2769,18.3929,129200.0
2008-11-25 14:35:00,41.23,41.31,41.18,41.24,77900.0,18.3974,18.4331,18.3751,18.4019,77900.0
2008-11-25 14:40:00,41.24,41.28,41.15,41.18,113100.0,18.4019,18.4197,18.3617,18.3751,113100.0
2008-11-25 14:45:00,41.18,41.27,41.15,41.16,120800.0,18.3751,18.4152,18.3617,18.3662,120800.0
2008-11-25 14:50:00,41.17,41.29,41.03,41.28,98800.0,18.3706,18.4242,18.3082,18.4197,98800.0
2008-11-25 14:55:00,41.27,41.63,41.2,41.59,164200.0,18.4152,18.5759,18.384,18.558,164200.0
2008-11-25 15:00:00,41.59,41.99,41.56,41.94,135700.0,18.558,18.7365,18.5446,18.7142,135700.0
2008-11-25 15:05:00,41.93,42.44,41.62,41.65,258700.0,18.7097,18.9373,18.5714,18.5848,258700.0
2008-11-25 15:10:00,41.65,41.81,41.49,41.72,138700.0,18.5848,18.6562,18.5134,18.616,138700.0
2008-11-25 15:15:00,41.74,41.84,41.58,41.62,102400.0,18.625,18.6696,18.5536,18.5714,102400.0
2008-11-25 15:20:00,41.61,41.61,41.18,41.25,112500.0,18.567,18.567,18.3751,18.4063,112500.0
2008-11-25 15:25:00,41.26,41.27,40.92,41.09,139500.0,18.4108,18.4152,18.2591,18.3349,139500.0
2008-11-25 15:30:00,41.08,41.27,41.03,41.06,108300.0,18.3305,18.4152,18.3082,18.3215,108300.0
2008-11-25 15:35:00,41.06,41.51,41.05,41.31,149900.0,18.3215,18.5223,18.3171,18.4331,149900.0
2008-11-25 15:40:00,41.3,41.82,41.17,41.75,193500.0,18.4286,18.6607,18.3706,18.6294,193500.0
2008-11-25 15:45:00,41.75,41.79,41.35,41.57,142600.0,18.6294,18.6473,18.4509,18.5491,142600.0
2008-11-25 15:50:00,41.58,41.86,41.51,41.77,295400.0,18.5536,18.6785,18.5223,18.6383,295400.0
2008-11-25 15:55:00,41.77,41.84,40.88,41.21,414800.0,18.6383,18.6696,18.2412,18.3885,414800.0
2008-11-26 09:30:00,40.43,40.86,40.06,40.54,184700.0,18.0404,18.2323,17.8753,18.0895,184700.0
2008-11-26 09:35:00,40.55,40.72,40.23,40.29,120400.0,18.094,18.1698,17.9512,17.978,120400.0
2008-11-26 09:40:00,40.28,40.29,39.82,39.88,114700.0,17.9735,17.978,17.7682,17.795,114700.0
2008-11-26 09:45:00,39.87,40.13,39.84,40.12,96800.0,17.7905,17.9066,17.7772,17.9021,96800.0
2008-11-26 09:50:00,40.14,40.69,40.09,40.69,134300.0,17.911,18.1564,17.8887,18.1564,134300.0
2008-11-26 09:55:00,40.66,40.9,40.4,40.51,90300.0,18.1431,18.2501,18.027,18.0761,90300.0
2008-11-26 10:00:00,40.48,40.88,40.46,40.83,123700.0,18.0627,18.2412,18.0538,18.2189,123700.0
2008-11-26 10:05:00,40.84,40.93,40.69,40.8,121900.0,18.2234,18.2635,18.1564,18.2055,121900.0
2008-11-26 10:10:00,40.8,40.91,40.73,40.79,81600.0,18.2055,18.2546,18.1743,18.2011,81600.0
2008-11-26 10:15:00,40.79,40.92,40.73,40.78,75700.0,18.2011,18.2591,18.1743,18.1966,75700.0
2008-11-26 10:20:00,40.77,40.82,40.57,40.7,116800.0,18.1921,18.2144,18.1029,18.1609,116800.0
2008-11-26 10:25:00,40.7,40.85,40.65,40.75,62800.0,18.1609,18.2278,18.1386,18.1832,62800.0
2008-11-26 10:30:00,40.75,40.79,40.53,40.53,101800.0,18.1832,18.2011,18.085,18.085,101800.0
2008-11-26 10:35:00,40.54,40.58,40.42,40.45,88500.0,18.0895,18.1074,18.036,18.0493,88500.0
2008-11-26 10:40:00,40.45,40.48,40.22,40.44,89800.0,18.0493,18.0627,17.9467,18.0449,89800.0
2008-11-26 10:45:00,40.46,40.77,40.46,40.77,122900.0,18.0538,18.1921,18.0538,18.1921,122900.0
2008-11-26 10:50:00,40.76,41.03,40.72,40.91,117000.0,18.1877,18.3082,18.1698,18.2546,117000.0
2008-11-26 10:55:00,40.93,41.2,40.93,41.15,68100.0,18.2635,18.384,18.2635,18.3617,68100.0
2008-11-26 11:00:00,41.14,41.22,40.81,40.91,108300.0,18.3572,18.3929,18.21,18.2546,108300.0
2008-11-26 11:05:00,40.88,41.08,40.87,41.04,59800.0,18.2412,18.3305,18.2368,18.3126,59800.0
2008-11-26 11:10:00,41.04,41.34,41.03,41.3,63700.0,18.3126,18.4465,18.3082,18.4286,63700.0
2008-11-26 11:15:00,41.27,41.35,41.1,41.35,59700.0,18.4152,18.4509,18.3394,18.4509,59700.0
2008-11-26 11:20:00,41.35,41.6,41.3,41.33,112100.0,18.4509,18.5625,18.4286,18.442,112100.0
2008-11-26 11:25:00,41.34,41.39,40.94,40.94,75400.0,18.4465,18.4688,18.268,18.268,75400.0
2008-11-26 11:30:00,40.94,41.04,40.77,40.88,109600.0,18.268,18.3126,18.1921,18.2412,109600.0
2008-11-26 11:35:00,40.87,41.07,40.82,40.89,131100.0,18.2368,18.326,18.2144,18.2457,131100.0
2008-11-26 11:40:00,40.89,40.97,40.8,40.83,47700.0,18.2457,18.2814,18.2055,18.2189,47700.0
2008-11-26 11:45:00,40.83,41.02,40.77,41.01,73700.0,18.2189,18.3037,18.1921,18.2992,73700.0
2008-11-26 11:50:00,41.0,41.05,40.77,40.79,69900.0,18.2948,18.3171,18.1921,18.2011,69900.0
2008-11-26 11:55:00,40.77,40.86,40.7,40.86,86500.0,18.1921,18.2323,18.1609,18.2323,86500.0
2008-11-26 12:00:00,40.85,40.87,40.7,40.71,40300.0,18.2278,18.2368,18.1609,18.1654,40300.0
2008-11-26 12:05:00,40.71,40.9,40.65,40.86,89300.0,18.1654,18.2501,18.1386,18.2323,89300.0
2008-11-26 12:10:00,40.87,40.94,40.76,40.85,43700.0,18.2368,18.268,18.1877,18.2278,43700.0
2008-11-26 12:15:00,40.87,41.05,40.86,41.0,40900.0,18.2368,18.3171,18.2323,18.2948,40900.0
2008-11-26 12:20:00,41.0,41.13,40.98,41.07,44500.0,18.2948,18.3528,18.2858,18.326,44500.0
2008-11-26 12:25:00,41.08,41.29,41.05,41.27,44200.0,18.3305,18.4242,18.3171,18.4152,44200.0
2008-11-26 12:30:00,41.27,41.41,41.23,41.36,44600.0,18.4152,18.4777,18.3974,18.4554,44600.0
2008-11-26 12:35:00,41.35,41.35,41.18,41.27,43000.0,18.4509,18.4509,18.3751,18.4152,43000.0
2008-11-26 12:40:00,41.27,41.34,41.23,41.27,68200.0,18.4152,18.4465,18.3974,18.4152,68200.0
2008-11-26 12:45:00,41.27,41.66,41.25,41.66,114500.0,18.4152,18.5893,18.4063,18.5893,114500.0
2008-11-26 12:50:00,41.66,41.77,41.46,41.53,79000.0,18.5893,18.6383,18.5,18.5313,79000.0
2008-11-26 12:55:00,41.55,41.56,41.39,41.53,46900.0,18.5402,18.5446,18.4688,18.5313,46900.0
2008-11-26 13:00:00,41.52,41.77,41.52,41.7,73600.0,18.5268,18.6383,18.5268,18.6071,73600.0
2008-11-26 13:05:00,41.68,41.81,41.57,41.74,72000.0,18.5982,18.6562,18.5491,18.625,72000.0
2008-11-26 13:10:00,41.74,41.78,41.6,41.62,46500.0,18.625,18.6428,18.5625,18.5714,46500.0
2008-11-26 13:15:00,41.63,41.65,41.56,41.61,43900.0,18.5759,18.5848,18.5446,18.567,43900.0
2008-11-26 13:20:00,41.61,41.69,41.49,41.58,48500.0,18.567,18.6027,18.5134,18.5536,48500.0
2008-11-26 13:25:00,41.57,41.8,41.5,41.78,66200.0,18.5491,18.6517,18.5179,18.6428,66200.0
2008-11-26 13:30:00,41.79,41.79,41.51,41.55,65400.0,18.6473,18.6473,18.5223,18.5402,65400.0
2008-11-26 13:35:00,41.54,41.65,41.51,41.58,69400.0,18.5357,18.5848,18.5223,18.5536,69400.0
2008-11-26 13:40:00,41.58,41.65,41.42,41.62,71900.0,18.5536,18.5848,18.4822,18.5714,71900.0
2008-11-26 13:45:00,41.6,41.71,41.46,41.47,58300.0,18.5625,18.6116,18.5,18.5045,58300.0
2008-11-26 13:50:00,41.47,41.65,41.47,41.49,40400.0,18.5045,18.5848,18.5045,18.5134,40400.0
2008-11-26 13:55:00,41.47,41.59,41.46,41.52,42700.0,18.5045,18.558,18.5,18.5268,42700.0
2008-11-26 14:00:00,41.5,41.65,41.46,41.62,83400.0,18.5179,18.5848,18.5,18.5714,83400.0
2008-11-26 14:05:00,41.63,41.76,41.57,41.73,48700.0,18.5759,18.6339,18.5491,18.6205,48700.0
2008-11-26 14:10:00,41.72,41.75,41.65,41.72,25600.0,18.616,18.6294,18.5848,18.616,25600.0
2008-11-26 14:15:00,41.71,41.86,41.69,41.7,85000.0,18.6116,18.6785,18.6027,18.6071,85000.0
2008-11-26 14:20:00,41.7,41.96,41.6,41.72,84200.0,18.6071,18.7231,18.5625,18.616,84200.0
2008-11-26 14:25:00,41.72,41.76,41.6,41.76,53800.0,18.616,18.6339,18.5625,18.6339,53800.0
2008-11-26 14:30:00,41.76,42.23,41.76,42.08,115800.0,18.6339,18.8436,18.6339,18.7767,115800.0
2008-11-26 14:35:00,42.08,42.19,41.98,42.04,73200.0,18.7767,18.8258,18.7321,18.7588,73200.0
2008-11-26 14:40:00,42.04,42.31,42.01,42.12,73600.0,18.7588,18.8793,18.7454,18.7945,73600.0
2008-11-26 14:45:00,42.11,42.15,41.91,42.07,64900.0,18.7901,18.8079,18.7008,18.7722,64900.0
2008-11-26 14:50:00,42.07,42.07,41.9,42.0,59500.0,18.7722,18.7722,18.6964,18.741,59500.0
2008-11-26 14:55:00,42.0,42.19,41.94,41.98,87600.0,18.741,18.8258,18.7142,18.7321,87600.0
2008-11-26 15:00:00,41.99,42.02,41.75,41.86,103100.0,18.7365,18.7499,18.6294,18.6785,103100.0
2008-11-26 15:05:00,41.86,41.86,41.59,41.68,117400.0,18.6785,18.6785,18.558,18.5982,117400.0
2008-11-26 15:10:00,41.68,42.1,41.65,42.07,135600.0,18.5982,18.7856,18.5848,18.7722,135600.0
2008-11-26 15:15:00,42.06,42.15,41.96,42.08,87400.0,18.7678,18.8079,18.7231,18.7767,87400.0
2008-11-26 15:20:00,42.09,42.42,42.05,42.33,220600.0,18.7811,18.9284,18.7633,18.8882,220600.0
2008-11-26 15:25:00,42.33,42.52,42.32,42.33,210500.0,18.8882,18.973,18.8838,18.8882,210500.0
2008-11-26 15:30:00,42.34,42.38,42.13,42.37,126500.0,18.8927,18.9105,18.799,18.9061,126500.0
2008-11-26 15:35:00,42.37,42.4,42.12,42.25,155500.0,18.9061,18.9195,18.7945,18.8525,155500.0
2008-11-26 15:40:00,42.25,42.37,42.07,42.12,245900.0,18.8525,18.9061,18.7722,18.7945,245900.0
2008-11-26 15:45:00,42.14,42.39,42.12,42.22,266500.0,18.8034,18.915,18.7945,18.8391,266500.0
2008-11-26 15:50:00,42.21,42.3,42.03,42.3,252600.0,18.8347,18.8748,18.7544,18.8748,252600.0
2008-11-26 15:55:00,42.29,42.56,42.29,42.47,444400.0,18.8704,18.9909,18.8704,18.9507,444400.0
2008-11-28 09:30:00,42.33,42.95,42.2,42.7,247400.0,18.8882,19.1649,18.8302,19.0533,247400.0
2008-11-28 09:35:00,42.7,42.73,42.31,42.54,132900.0,19.0533,19.0667,18.8793,18.9819,132900.0
2008-11-28 09:40:00,42.5,42.55,42.14,42.27,149000.0,18.9641,18.9864,18.8034,18.8615,149000.0
2008-11-28 09:45:00,42.26,42.4,42.13,42.3,104900.0,18.857,18.9195,18.799,18.8748,104900.0
2008-11-28 09:50:00,42.28,42.45,42.26,42.26,119300.0,18.8659,18.9418,18.857,18.857,119300.0
2008-11-28 09:55:00,42.26,42.28,41.96,42.04,67600.0,18.857,18.8659,18.7231,18.7588,67600.0
2008-11-28 10:00:00,42.03,42.2,41.89,42.12,63400.0,18.7544,18.8302,18.6919,18.7945,63400.0
2008-11-28 10:05:00,42.12,42.13,41.93,42.02,74100.0,18.7945,18.799,18.7097,18.7499,74100.0
2008-11-28 10:10:00,42.01,42.05,41.83,41.83,45600.0,18.7454,18.7633,18.6651,18.6651,45600.0
2008-11-28 10:15:00,41.81,41.82,41.65,41.72,77600.0,18.6562,18.6607,18.5848,18.616,77600.0
2008-11-28 10:20:00,41.7,41.85,41.67,41.78,43200.0,18.6071,18.674,18.5937,18.6428,43200.0
2008-11-28 10:25:00,41.8,41.99,41.8,41.95,39000.0,18.6517,18.7365,18.6517,18.7187,39000.0
2008-11-28 10:30:00,41.94,41.99,41.8,41.92,88800.0,18.7142,18.7365,18.6517,18.7053,88800.0
2008-11-28 10:35:00,41.93,42.13,41.91,42.05,51900.0,18.7097,18.799,18.7008,18.7633,51900.0
2008-11-28 10:40:00,42.04,42.14,41.94,42.14,41700.0,18.7588,18.8034,18.7142,18.8034,41700.0
2008-11-28 10:45:00,42.15,42.25,42.06,42.07,40200.0,18.8079,18.8525,18.7678,18.7722,40200.0
2008-11-28 10:50:00,42.06,42.07,41.97,42.02,30300.0,18.7678,18.7722,18.7276,18.7499,30300.0
2008-11-28 10:55:00,42.02,42.1,41.99,42.03,43100.0,18.7499,18.7856,18.7365,18.7544,43100.0
2008-11-28 11:00:00,42.03,42.05,41.9,42.04,73600.0,18.7544,18.7633,18.6964,18.7588,73600.0
2008-11-28 11:05:00,42.04,42.11,42.0,42.05,43700.0,18.7588,18.7901,18.741,18.7633,43700.0
2008-11-28 11:10:00,42.04,42.09,42.03,42.04,18900.0,18.7588,18.7811,18.7544,18.7588,18900.0
2008-11-28 11:15:00,42.05,42.05,41.9,41.93,35300.0,18.7633,18.7633,18.6964,18.7097,35300.0
2008-11-28 11:20:00,41.93,42.12,41.92,42.09,26100.0,18.7097,18.7945,18.7053,18.7811,26100.0
2008-11-28 11:25:00,42.13,42.35,42.11,42.26,42400.0,18.799,18.8972,18.7901,18.857,42400.0
2008-11-28 11:30:00,42.27,42.31,42.2,42.29,38300.0,18.8615,18.8793,18.8302,18.8704,38300.0
2008-11-28 11:35:00,42.31,42.39,42.24,42.37,48000.0,18.8793,18.915,18.8481,18.9061,48000.0
2008-11-28 11:40:00,42.37,42.41,42.28,42.36,65900.0,18.9061,18.9239,18.8659,18.9016,65900.0
2008-11-28 11:45:00,42.34,42.47,42.21,42.47,96800.0,18.8927,18.9507,18.8347,18.9507,96800.0
2008-11-28 11:50:00,42.47,42.48,42.34,42.43,48300.0,18.9507,18.9552,18.8927,18.9329,48300.0
2008-11-28 11:55:00,42.43,42.49,42.36,42.49,57600.0,18.9329,18.9596,18.9016,18.9596,57600.0
2008-11-28 12:00:00,42.47,42.49,42.29,42.39,50500.0,18.9507,18.9596,18.8704,18.915,50500.0
2008-11-28 12:05:00,42.41,42.46,42.29,42.3,41100.0,18.9239,18.9462,18.8704,18.8748,41100.0
2008-11-28 12:10:00,42.3,42.43,42.3,42.34,38000.0,18.8748,18.9329,18.8748,18.8927,38000.0
2008-11-28 12:15:00,42.34,42.36,42.09,42.22,54200.0,18.8927,18.9016,18.7811,18.8391,54200.0
2008-11-28 12:20:00,42.22,42.26,42.0,42.08,40900.0,18.8391,18.857,18.741,18.7767,40900.0
2008-11-28 12:25:00,42.09,42.09,41.97,41.98,54900.0,18.7811,18.7811,18.7276,18.7321,54900.0
2008-11-28 12:30:00,41.97,41.98,41.9,41.93,51900.0,18.7276,18.7321,18.6964,18.7097,51900.0
2008-11-28 12:35:00,41.92,42.06,41.91,42.04,36400.0,18.7053,18.7678,18.7008,18.7588,36400.0
2008-11-28 12:40:00,42.04,42.04,41.86,42.01,108100.0,18.7588,18.7588,18.6785,18.7454,108100.0
2008-11-28 12:45:00,42.02,42.03,41.8,41.93,137700.0,18.7499,18.7544,18.6517,18.7097,137700.0
2008-11-28 12:50:00,41.95,42.4,41.91,42.38,281000.0,18.7187,18.9195,18.7008,18.9105,281000.0
2008-11-28 12:55:00,42.37,42.37,41.8,42.08,350200.0,18.9061,18.9061,18.6517,18.7767,350200.0
2008-11-28 13:00:00,42.08,42.16,42.08,42.16,1069600.0,18.7767,18.8124,18.7767,18.8124,1069600.0
2008-11-28 13:05:00,42.09,42.09,42.09,42.09,1400.0,18.7811,18.7811,18.7811,18.7811,1400.0
2008-11-28 13:10:00,42.09,42.09,42.09,42.09,0.0,18.7811,18.7811,18.7811,18.7811,0.0
2008-11-28 13:15:00,42.15,42.15,42.15,42.15,400.0,18.8079,18.8079,18.8079,18.8079,400.0
2008-11-28 13:20:00,42.15,42.15,42.15,42.15,0.0,18.8079,18.8079,18.8079,18.8079,0.0
2008-11-28 13:25:00,42.16,42.16,42.16,42.16,25500.0,18.8124,18.8124,18.8124,18.8124,25500.0
2008-11-28 13:30:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 13:35:00,42.02,42.02,42.02,42.02,200.0,18.7499,18.7499,18.7499,18.7499,200.0
2008-11-28 13:40:00,42.15,42.15,42.15,42.15,200.0,18.8079,18.8079,18.8079,18.8079,200.0
2008-11-28 13:45:00,42.15,42.15,42.15,42.15,0.0,18.8079,18.8079,18.8079,18.8079,0.0
2008-11-28 13:50:00,42.16,42.16,42.16,42.16,300.0,18.8124,18.8124,18.8124,18.8124,300.0
2008-11-28 13:55:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:00:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:05:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:10:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:15:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:20:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:25:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:30:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:35:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:40:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:45:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:50:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 14:55:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:00:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:05:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:10:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:15:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:20:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:25:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:30:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:35:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:40:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:45:00,42.16,42.16,42.16,42.16,0.0,18.8124,18.8124,18.8124,18.8124,0.0
2008-11-28 15:50:00,41.22,41.22,41.22,41.22,900.0,18.3929,18.3929,18.3929,18.3929,900.0
2008-11-28 15:55:00,41.22,41.22,41.22,41.22,0.0,18.3929,18.3929,18.3929,18.3929,0.0
2008-12-01 09:30:00,40.91,41.64,40.91,41.4,243200.0,18.2546,18.5803,18.2546,18.4733,243200.0
2008-12-01 09:35:00,41.4,41.49,41.1,41.12,157800.0,18.4733,18.5134,18.3394,18.3483,157800.0
2008-12-01 09:40:00,41.12,41.43,41.1,41.18,167700.0,18.3483,18.4866,18.3394,18.3751,167700.0
2008-12-01 09:45:00,41.18,41.39,41.1,41.37,147300.0,18.3751,18.4688,18.3394,18.4599,147300.0
2008-12-01 09:50:00,41.38,41.38,41.1,41.18,149100.0,18.4643,18.4643,18.3394,18.3751,149100.0
2008-12-01 09:55:00,41.18,41.29,41.1,41.11,167100.0,18.3751,18.4242,18.3394,18.3438,167100.0
2008-12-01 10:00:00,41.14,41.32,41.12,41.21,135900.0,18.3572,18.4376,18.3483,18.3885,135900.0
2008-12-01 10:05:00,41.2,41.43,41.11,41.37,160000.0,18.384,18.4866,18.3438,18.4599,160000.0
2008-12-01 10:10:00,41.35,41.55,41.35,41.49,116800.0,18.4509,18.5402,18.4509,18.5134,116800.0
2008-12-01 10:15:00,41.49,41.49,41.2,41.24,88100.0,18.5134,18.5134,18.384,18.4019,88100.0
2008-12-01 10:20:00,41.26,41.36,41.15,41.17,99000.0,18.4108,18.4554,18.3617,18.3706,99000.0
2008-12-01 10:25:00,41.16,41.18,41.1,41.14,134900.0,18.3662,18.3751,18.3394,18.3572,134900.0
2008-12-01 10:30:00,41.1,41.16,41.1,41.12,92000.0,18.3394,18.3662,18.3394,18.3483,92000.0
2008-12-01 10:35:00,41.12,41.18,41.11,41.12,51100.0,18.3483,18.3751,18.3438,18.3483,51100.0
2008-12-01 10:40:00,41.11,41.18,41.1,41.17,119600.0,18.3438,18.3751,18.3394,18.3706,119600.0
2008-12-01 10:45:00,41.17,41.2,41.1,41.1,127600.0,18.3706,18.384,18.3394,18.3394,127600.0
2008-12-01 10:50:00,41.11,41.15,41.07,41.14,134200.0,18.3438,18.3617,18.326,18.3572,134200.0
2008-12-01 10:55:00,41.13,41.13,41.1,41.1,133300.0,18.3528,18.3528,18.3394,18.3394,133300.0
2008-12-01 11:00:00,41.11,41.12,41.1,41.11,98900.0,18.3438,18.3483,18.3394,18.3438,98900.0
2008-12-01 11:05:00,41.1,41.16,41.06,41.11,162800.0,18.3394,18.3662,18.3215,18.3438,162800.0
2008-12-01 11:10:00,41.11,41.15,41.1,41.1,196200.0,18.3438,18.3617,18.3394,18.3394,196200.0
2008-12-01 11:15:00,41.1,41.11,40.97,41.01,145700.0,18.3394,18.3438,18.2814,18.2992,145700.0
2008-12-01 11:20:00,41.01,41.01,40.85,40.97,97500.0,18.2992,18.2992,18.2278,18.2814,97500.0
2008-12-01 11:25:00,40.98,40.99,40.88,40.94,126500.0,18.2858,18.2903,18.2412,18.268,126500.0
2008-12-01 11:30:00,40.92,41.08,40.91,41.05,102300.0,18.2591,18.3305,18.2546,18.3171,102300.0
2008-12-01 11:35:00,41.05,41.18,41.03,41.06,70100.0,18.3171,18.3751,18.3082,18.3215,70100.0
2008-12-01 11:40:00,41.06,41.19,40.94,40.95,52000.0,18.3215,18.3795,18.268,18.2725,52000.0
2008-12-01 11:45:00,40.94,41.04,40.93,41.0,58100.0,18.268,18.3126,18.2635,18.2948,58100.0
2008-12-01 11:50:00,41.0,41.04,40.9,41.04,64500.0,18.2948,18.3126,18.2501,18.3126,64500.0
2008-12-01 11:55:00,41.02,41.05,40.9,40.9,53300.0,18.3037,18.3171,18.2501,18.2501,53300.0
2008-12-01 12:00:00,40.9,40.91,40.67,40.81,75500.0,18.2501,18.2546,18.1475,18.21,75500.0
2008-12-01 12:05:00,40.81,40.9,40.78,40.84,42200.0,18.21,18.2501,18.1966,18.2234,42200.0
2008-12-01 12:10:00,40.84,40.93,40.79,40.79,43900.0,18.2234,18.2635,18.2011,18.2011,43900.0
2008-12-01 12:15:00,40.81,40.86,40.7,40.74,67600.0,18.21,18.2323,18.1609,18.1787,67600.0
2008-12-01 12:20:00,40.73,40.74,40.62,40.65,47000.0,18.1743,18.1787,18.1252,18.1386,47000.0
2008-12-01 12:25:00,40.68,40.88,40.52,40.53,114700.0,18.152,18.2412,18.0806,18.085,114700.0
2008-12-01 12:30:00,40.53,40.6,40.5,40.52,40300.0,18.085,18.1163,18.0717,18.0806,40300.0
2008-12-01 12:35:00,40.52,40.58,40.4,40.5,102000.0,18.0806,18.1074,18.027,18.0717,102000.0
2008-12-01 12:40:00,40.5,40.56,40.35,40.35,63800.0,18.0717,18.0984,18.0047,18.0047,63800.0
2008-12-01 12:45:00,40.37,40.49,40.36,40.46,62400.0,18.0137,18.0672,18.0092,18.0538,62400.0
2008-12-01 12:50:00,40.45,40.56,40.35,40.56,73900.0,18.0493,18.0984,18.0047,18.0984,73900.0
2008-12-01 12:55:00,40.56,40.57,40.48,40.53,38800.0,18.0984,18.1029,18.0627,18.085,38800.0
2008-12-01 13:00:00,40.53,40.63,40.53,40.58,22300.0,18.085,18.1297,18.085,18.1074,22300.0
2008-12-01 13:05:00,40.58,40.71,40.53,40.71,49100.0,18.1074,18.1654,18.085,18.1654,49100.0
2008-12-01 13:10:00,40.71,40.91,40.7,40.89,61900.0,18.1654,18.2546,18.1609,18.2457,61900.0
2008-12-01 13:15:00,40.88,40.94,40.85,40.89,38900.0,18.2412,18.268,18.2278,18.2457,38900.0
2008-12-01 13:20:00,40.91,40.94,40.85,40.9,44800.0,18.2546,18.268,18.2278,18.2501,44800.0
2008-12-01 13:25:00,40.89,40.9,40.82,40.87,45500.0,18.2457,18.2501,18.2144,18.2368,45500.0
2008-12-01 13:30:00,40.87,41.05,40.85,40.89,125400.0,18.2368,18.3171,18.2278,18.2457,125400.0
2008-12-01 13:35:00,40.89,40.91,40.74,40.75,57200.0,18.2457,18.2546,18.1787,18.1832,57200.0
2008-12-01 13:40:00,40.76,40.92,40.69,40.72,123900.0,18.1877,18.2591,18.1564,18.1698,123900.0
2008-12-01 13:45:00,40.73,40.81,40.46,40.51,162200.0,18.1743,18.21,18.0538,18.0761,162200.0
2008-12-01 13:50:00,40.53,40.61,40.32,40.32,71500.0,18.085,18.1207,17.9913,17.9913,71500.0
2008-12-01 13:55:00,40.34,40.4,40.26,40.27,59100.0,18.0003,18.027,17.9646,17.969,59100.0
2008-12-01 14:00:00,40.29,40.31,40.09,40.09,59200.0,17.978,17.9869,17.8887,17.8887,59200.0
2008-12-01 14:05:00,40.1,40.44,40.08,40.44,117000.0,17.8932,18.0449,17.8842,18.0449,117000.0
2008-12-01 14:10:00,40.42,40.56,40.4,40.52,63200.0,18.036,18.0984,18.027,18.0806,63200.0
2008-12-01 14:15:00,40.53,40.55,40.11,40.22,74800.0,18.085,18.094,17.8976,17.9467,74800.0
2008-12-01 14:20:00,40.2,40.38,40.11,40.32,75800.0,17.9378,18.0181,17.8976,17.9913,75800.0
2008-12-01 14:25:00,40.33,40.45,40.28,40.41,48200.0,17.9958,18.0493,17.9735,18.0315,48200.0
2008-12-01 14:30:00,40.4,40.52,40.22,40.31,67500.0,18.027,18.0806,17.9467,17.9869,67500.0
2008-12-01 14:35:00,40.31,40.33,40.1,40.15,71400.0,17.9869,17.9958,17.8932,17.9155,71400.0
2008-12-01 14:40:00,40.15,40.22,40.05,40.11,80500.0,17.9155,17.9467,17.8709,17.8976,80500.0
2008-12-01 14:45:00,40.12,40.32,40.12,40.29,103700.0,17.9021,17.9913,17.9021,17.978,103700.0
2008-12-01 14:50:00,40.29,40.43,40.27,40.3,91500.0,17.978,18.0404,17.969,17.9824,91500.0
2008-12-01 14:55:00,40.31,40.34,40.28,40.3,107000.0,17.9869,18.0003,17.9735,17.9824,107000.0
2008-12-01 15:00:00,40.27,40.44,40.06,40.12,97800.0,17.969,18.0449,17.8753,17.9021,97800.0
2008-12-01 15:05:00,40.12,40.27,40.05,40.06,147300.0,17.9021,17.969,17.8709,17.8753,147300.0
2008-12-01 15:10:00,40.05,40.17,40.05,40.06,227500.0,17.8709,17.9244,17.8709,17.8753,227500.0
2008-12-01 15:15:00,40.06,40.1,40.05,40.05,150800.0,17.8753,17.8932,17.8709,17.8709,150800.0
2008-12-01 15:20:00,40.06,40.08,40.05,40.05,234100.0,17.8753,17.8842,17.8709,17.8709,234100.0
2008-12-01 15:25:00,40.06,40.1,40.05,40.05,227800.0,17.8753,17.8932,17.8709,17.8709,227800.0
2008-12-01 15:30:00,40.05,40.07,40.05,40.06,236900.0,17.8709,17.8798,17.8709,17.8753,236900.0
2008-12-01 15:35:00,40.06,40.07,40.05,40.05,240300.0,17.8753,17.8798,17.8709,17.8709,240300.0
2008-12-01 15:40:00,40.05,40.15,39.92,40.15,504700.0,17.8709,17.9155,17.8129,17.9155,504700.0
2008-12-01 15:45:00,40.15,40.34,40.15,40.25,364400.0,17.9155,18.0003,17.9155,17.9601,364400.0
2008-12-01 15:50:00,40.25,40.26,39.69,39.7,438300.0,17.9601,17.9646,17.7102,17.7147,438300.0
2008-12-01 15:55:00,39.7,39.7,39.38,39.67,604500.0,17.7147,17.7147,17.5719,17.7013,604500.0
2008-12-02 09:30:00,40.35,40.59,39.73,40.15,222000.0,18.0047,18.1118,17.7281,17.9155,222000.0
2008-12-02 09:35:00,40.15,40.23,39.55,39.65,222300.0,17.9155,17.9512,17.6478,17.6924,222300.0
2008-12-02 09:40:00,39.64,39.93,39.59,39.73,125700.0,17.6879,17.8173,17.6656,17.7281,125700.0
2008-12-02 09:45:00,39.73,39.73,39.44,39.47,140500.0,17.7281,17.7281,17.5987,17.6121,140500.0
2008-12-02 09:50:00,39.48,39.54,39.1,39.1,107100.0,17.6165,17.6433,17.447,17.447,107100.0
2008-12-02 09:55:00,39.1,39.24,39.1,39.1,121600.0,17.447,17.5094,17.447,17.447,121600.0
2008-12-02 10:00:00,39.1,39.33,39.1,39.32,126800.0,17.447,17.5496,17.447,17.5451,126800.0
2008-12-02 10:05:00,39.31,39.42,39.26,39.4,210800.0,17.5407,17.5897,17.5184,17.5808,210800.0
2008-12-02 10:10:00,39.39,39.83,39.36,39.59,118400.0,17.5764,17.7727,17.563,17.6656,118400.0
2008-12-02 10:15:00,39.58,39.72,39.44,39.62,101300.0,17.6611,17.7236,17.5987,17.679,101300.0
2008-12-02 10:20:00,39.62,39.91,39.59,39.89,140200.0,17.679,17.8084,17.6656,17.7995,140200.0
2008-12-02 10:25:00,39.89,39.91,39.7,39.73,222400.0,17.7995,17.8084,17.7147,17.7281,222400.0
2008-12-02 10:30:00,39.76,39.8,39.56,39.74,117200.0,17.7415,17.7593,17.6522,17.7325,117200.0
2008-12-02 10:35:00,39.73,39.96,39.73,39.86,100400.0,17.7281,17.8307,17.7281,17.7861,100400.0
2008-12-02 10:40:00,39.87,39.92,39.78,39.88,96400.0,17.7905,17.8129,17.7504,17.795,96400.0
2008-12-02 10:45:00,39.88,40.0,39.88,39.98,153900.0,17.795,17.8486,17.795,17.8396,153900.0
2008-12-02 10:50:00,39.97,40.03,39.92,39.94,97700.0,17.8352,17.8619,17.8129,17.8218,97700.0
2008-12-02 10:55:00,39.94,40.0,39.9,39.98,107000.0,17.8218,17.8486,17.8039,17.8396,107000.0
2008-12-02 11:00:00,39.98,40.1,39.92,40.02,105900.0,17.8396,17.8932,17.8129,17.8575,105900.0
2008-12-02 11:05:00,40.03,40.13,39.99,40.08,151200.0,17.8619,17.9066,17.8441,17.8842,151200.0
2008-12-02 11:10:00,40.09,40.18,40.0,40.11,81600.0,17.8887,17.9289,17.8486,17.8976,81600.0
2008-12-02 11:15:00,40.12,40.19,40.0,40.07,72100.0,17.9021,17.9333,17.8486,17.8798,72100.0
2008-12-02 11:20:00,40.08,40.19,39.96,39.96,118500.0,17.8842,17.9333,17.8307,17.8307,118500.0
2008-12-02 11:25:00,39.96,40.15,39.92,40.01,76400.0,17.8307,17.9155,17.8129,17.853,76400.0
2008-12-02 11:30:00,40.02,40.14,39.94,39.98,116800.0,17.8575,17.911,17.8218,17.8396,116800.0
2008-12-02 11:35:00,39.98,40.02,39.93,39.97,36700.0,17.8396,17.8575,17.8173,17.8352,36700.0
2008-12-02 11:40:00,39.97,40.14,39.96,39.98,73500.0,17.8352,17.911,17.8307,17.8396,73500.0
2008-12-02 11:45:00,40.0,40.2,39.98,40.18,67000.0,17.8486,17.9378,17.8396,17.9289,67000.0
2008-12-02 11:50:00,40.17,40.28,40.0,40.0,128100.0,17.9244,17.9735,17.8486,17.8486,128100.0
2008-12-02 11:55:00,40.0,40.05,39.96,40.0,179000.0,17.8486,17.8709,17.8307,17.8486,179000.0
2008-12-02 12:00:00,40.0,40.08,39.96,40.0,261900.0,17.8486,17.8842,17.8307,17.8486,261900.0
2008-12-02 12:05:00,40.0,40.14,40.0,40.06,108800.0,17.8486,17.911,17.8486,17.8753,108800.0
2008-12-02 12:10:00,40.04,40.08,39.98,40.05,76000.0,17.8664,17.8842,17.8396,17.8709,76000.0
2008-12-02 12:15:00,40.02,40.1,40.01,40.06,40200.0,17.8575,17.8932,17.853,17.8753,40200.0
2008-12-02 12:20:00,40.05,40.08,40.0,40.08,59400.0,17.8709,17.8842,17.8486,17.8842,59400.0
2008-12-02 12:25:00,40.08,40.21,40.08,40.19,35200.0,17.8842,17.9423,17.8842,17.9333,35200.0
2008-12-02 12:30:00,40.19,40.35,40.19,40.31,72500.0,17.9333,18.0047,17.9333,17.9869,72500.0
2008-12-02 12:35:00,40.32,40.35,40.29,40.33,33600.0,17.9913,18.0047,17.978,17.9958,33600.0
2008-12-02 12:40:00,40.31,40.32,40.07,40.07,57200.0,17.9869,17.9913,17.8798,17.8798,57200.0
2008-12-02 12:45:00,40.05,40.16,40.03,40.1,37500.0,17.8709,17.9199,17.8619,17.8932,37500.0
2008-12-02 12:50:00,40.1,40.22,40.1,40.21,28000.0,17.8932,17.9467,17.8932,17.9423,28000.0
2008-12-02 12:55:00,40.19,40.19,40.04,40.05,47900.0,17.9333,17.9333,17.8664,17.8709,47900.0
2008-12-02 13:00:00,40.04,40.06,39.99,40.02,95300.0,17.8664,17.8753,17.8441,17.8575,95300.0
2008-12-02 13:05:00,40.01,40.01,39.97,40.0,126400.0,17.853,17.853,17.8352,17.8486,126400.0
2008-12-02 13:10:00,40.0,40.02,39.98,40.0,115200.0,17.8486,17.8575,17.8396,17.8486,115200.0
2008-12-02 13:15:00,39.99,40.0,39.92,39.96,101400.0,17.8441,17.8486,17.8129,17.8307,101400.0
2008-12-02 13:20:00,39.95,40.0,39.94,39.96,201300.0,17.8262,17.8486,17.8218,17.8307,201300.0
2008-12-02 13:25:00,39.95,40.1,39.95,40.1,164900.0,17.8262,17.8932,17.8262,17.8932,164900.0
2008-12-02 13:30:00,40.11,40.11,39.88,39.98,40400.0,17.8976,17.8976,17.795,17.8396,40400.0
2008-12-02 13:35:00,39.97,40.04,39.89,39.98,31000.0,17.8352,17.8664,17.7995,17.8396,31000.0
2008-12-02 13:40:00,39.97,40.04,39.95,39.99,28500.0,17.8352,17.8664,17.8262,17.8441,28500.0
2008-12-02 13:45:00,39.98,40.01,39.76,39.79,31300.0,17.8396,17.853,17.7415,17.7548,31300.0
2008-12-02 13:50:00,39.79,39.85,39.72,39.82,42900.0,17.7548,17.7816,17.7236,17.7682,42900.0
2008-12-02 13:55:00,39.81,39.91,39.73,39.8,34600.0,17.7638,17.8084,17.7281,17.7593,34600.0
2008-12-02 14:00:00,39.79,39.82,39.6,39.67,84000.0,17.7548,17.7682,17.6701,17.7013,84000.0
2008-12-02 14:05:00,39.64,39.67,39.43,39.54,77500.0,17.6879,17.7013,17.5942,17.6433,77500.0
2008-12-02 14:10:00,39.53,39.67,39.51,39.65,51500.0,17.6388,17.7013,17.6299,17.6924,51500.0
2008-12-02 14:15:00,39.65,39.75,39.62,39.7,68500.0,17.6924,17.737,17.679,17.7147,68500.0
2008-12-02 14:20:00,39.69,39.69,39.51,39.63,143400.0,17.7102,17.7102,17.6299,17.6835,143400.0
2008-12-02 14:25:00,39.62,39.62,39.36,39.58,187200.0,17.679,17.679,17.563,17.6611,187200.0
2008-12-02 14:30:00,39.57,39.59,39.47,39.51,120200.0,17.6567,17.6656,17.6121,17.6299,120200.0
2008-12-02 14:35:00,39.51,39.64,39.51,39.57,140900.0,17.6299,17.6879,17.6299,17.6567,140900.0
2008-12-02 14:40:00,39.58,39.62,39.53,39.62,183700.0,17.6611,17.679,17.6388,17.679,183700.0
2008-12-02 14:45:00,39.61,39.69,39.56,39.65,133900.0,17.6745,17.7102,17.6522,17.6924,133900.0
2008-12-02 14:50:00,39.65,39.73,39.58,39.65,70000.0,17.6924,17.7281,17.6611,17.6924,70000.0
2008-12-02 14:55:00,39.65,39.78,39.56,39.58,220000.0,17.6924,17.7504,17.6522,17.6611,220000.0
2008-12-02 15:00:00,39.58,39.65,39.51,39.52,178200.0,17.6611,17.6924,17.6299,17.6344,178200.0
2008-12-02 15:05:00,39.53,39.61,39.43,39.53,94200.0,17.6388,17.6745,17.5942,17.6388,94200.0
2008-12-02 15:10:00,39.53,39.61,39.45,39.52,90400.0,17.6388,17.6745,17.6031,17.6344,90400.0
2008-12-02 15:15:00,39.55,39.78,39.53,39.71,152700.0,17.6478,17.7504,17.6388,17.7191,152700.0
2008-12-02 15:20:00,39.72,39.87,39.65,39.83,172600.0,17.7236,17.7905,17.6924,17.7727,172600.0
2008-12-02 15:25:00,39.85,40.02,39.84,39.91,285400.0,17.7816,17.8575,17.7772,17.8084,285400.0
2008-12-02 15:30:00,39.9,40.0,39.86,39.94,205000.0,17.8039,17.8486,17.7861,17.8218,205000.0
2008-12-02 15:35:00,39.95,39.97,39.7,39.73,184700.0,17.8262,17.8352,17.7147,17.7281,184700.0
2008-12-02 15:40:00,39.74,39.93,39.66,39.92,206000.0,17.7325,17.8173,17.6968,17.8129,206000.0
2008-12-02 15:45:00,39.93,39.97,39.64,39.73,193900.0,17.8173,17.8352,17.6879,17.7281,193900.0
2008-12-02 15:50:00,39.73,39.88,39.64,39.79,299100.0,17.7281,17.795,17.6879,17.7548,299100.0
2008-12-02 15:55:00,39.8,40.12,39.79,40.09,562400.0,17.7593,17.9021,17.7548,17.8887,562400.0
2008-12-03 09:30:00,39.0,40.4,39.0,39.85,167700.0,17.4023,18.027,17.4023,17.7816,167700.0
2008-12-03 09:35:00,39.91,40.03,39.84,39.98,146200.0,17.8084,17.8619,17.7772,17.8396,146200.0
2008-12-03 09:40:00,40.01,40.1,39.84,40.05,150900.0,17.853,17.8932,17.7772,17.8709,150900.0
2008-12-03 09:45:00,40.05,40.11,39.79,39.9,169700.0,17.8709,17.8976,17.7548,17.8039,169700.0
2008-12-03 09:50:00,39.88,40.08,39.84,39.95,117100.0,17.795,17.8842,17.7772,17.8262,117100.0
2008-12-03 09:55:00,39.93,40.12,39.7,40.05,153500.0,17.8173,17.9021,17.7147,17.8709,153500.0
2008-12-03 10:00:00,40.06,40.19,39.86,40.12,155800.0,17.8753,17.9333,17.7861,17.9021,155800.0
2008-12-03 10:05:00,40.16,40.19,40.01,40.11,87600.0,17.9199,17.9333,17.853,17.8976,87600.0
2008-12-03 10:10:00,40.08,40.1,40.01,40.08,74400.0,17.8842,17.8932,17.853,17.8842,74400.0
2008-12-03 10:15:00,40.08,40.26,40.04,40.15,113000.0,17.8842,17.9646,17.8664,17.9155,113000.0
2008-12-03 10:20:00,40.15,40.25,40.11,40.18,60600.0,17.9155,17.9601,17.8976,17.9289,60600.0
2008-12-03 10:25:00,40.18,40.28,40.09,40.09,96000.0,17.9289,17.9735,17.8887,17.8887,96000.0
2008-12-03 10:30:00,40.1,40.1,39.95,40.05,86900.0,17.8932,17.8932,17.8262,17.8709,86900.0
2008-12-03 10:35:00,40.06,40.13,39.98,40.13,87000.0,17.8753,17.9066,17.8396,17.9066,87000.0
2008-12-03 10:40:00,40.14,40.17,40.0,40.04,96100.0,17.911,17.9244,17.8486,17.8664,96100.0
2008-12-03 10:45:00,40.05,40.22,40.03,40.06,89500.0,17.8709,17.9467,17.8619,17.8753,89500.0
2008-12-03 10:50:00,40.05,40.56,40.03,40.53,165400.0,17.8709,18.0984,17.8619,18.085,165400.0
2008-12-03 10:55:00,40.53,40.62,40.36,40.53,134200.0,18.085,18.1252,18.0092,18.085,134200.0
2008-12-03 11:00:00,40.54,40.6,40.4,40.6,291700.0,18.0895,18.1163,18.027,18.1163,291700.0
2008-12-03 11:05:00,40.6,40.65,40.46,40.52,80400.0,18.1163,18.1386,18.0538,18.0806,80400.0
2008-12-03 11:10:00,40.53,40.94,40.49,40.91,87200.0,18.085,18.268,18.0672,18.2546,87200.0
2008-12-03 11:15:00,40.92,41.2,40.91,41.1,172300.0,18.2591,18.384,18.2546,18.3394,172300.0
2008-12-03 11:20:00,41.1,41.16,40.99,41.14,80200.0,18.3394,18.3662,18.2903,18.3572,80200.0
2008-12-03 11:25:00,41.13,41.2,40.82,40.85,69400.0,18.3528,18.384,18.2144,18.2278,69400.0
2008-12-03 11:30:00,40.86,40.92,40.84,40.84,54900.0,18.2323,18.2591,18.2234,18.2234,54900.0
2008-12-03 11:35:00,40.84,40.99,40.72,40.99,47100.0,18.2234,18.2903,18.1698,18.2903,47100.0
2008-12-03 11:40:00,40.98,41.28,40.98,41.16,87400.0,18.2858,18.4197,18.2858,18.3662,87400.0
2008-12-03 11:45:00,41.15,41.23,41.01,41.12,55000.0,18.3617,18.3974,18.2992,18.3483,55000.0
2008-12-03 11:50:00,41.11,41.26,40.96,41.25,73300.0,18.3438,18.4108,18.2769,18.4063,73300.0
2008-12-03 11:55:00,41.23,41.56,41.18,41.54,128000.0,18.3974,18.5446,18.3751,18.5357,128000.0
2008-12-03 12:00:00,41.54,41.55,41.14,41.15,73600.0,18.5357,18.5402,18.3572,18.3617,73600.0
2008-12-03 12:05:00,41.17,41.2,40.92,40.99,78700.0,18.3706,18.384,18.2591,18.2903,78700.0
2008-12-03 12:10:00,41.0,41.2,41.0,41.17,48100.0,18.2948,18.384,18.2948,18.3706,48100.0
2008-12-03 12:15:00,41.2,41.29,40.76,40.82,103300.0,18.384,18.4242,18.1877,18.2144,103300.0
2008-12-03 12:20:00,40.81,41.05,40.75,40.95,85800.0,18.21,18.3171,18.1832,18.2725,85800.0
2008-12-03 12:25:00,40.95,41.05,40.93,40.96,53600.0,18.2725,18.3171,18.2635,18.2769,53600.0
2008-12-03 12:30:00,40.95,41.03,40.86,40.88,69400.0,18.2725,18.3082,18.2323,18.2412,69400.0
2008-12-03 12:35:00,40.88,40.99,40.86,40.96,71100.0,18.2412,18.2903,18.2323,18.2769,71100.0
2008-12-03 12:40:00,40.95,40.99,40.8,40.87,51200.0,18.2725,18.2903,18.2055,18.2368,51200.0
2008-12-03 12:45:00,40.86,41.0,40.8,40.95,83200.0,18.2323,18.2948,18.2055,18.2725,83200.0
2008-12-03 12:50:00,40.95,41.13,40.89,41.13,60700.0,18.2725,18.3528,18.2457,18.3528,60700.0
2008-12-03 12:55:00,41.14,41.24,41.03,41.05,60800.0,18.3572,18.4019,18.3082,18.3171,60800.0
2008-12-03 13:00:00,41.08,41.15,41.01,41.1,46300.0,18.3305,18.3617,18.2992,18.3394,46300.0
2008-12-03 13:05:00,41.1,41.11,40.98,41.07,33900.0,18.3394,18.3438,18.2858,18.326,33900.0
2008-12-03 13:10:00,41.07,41.09,41.0,41.01,43100.0,18.326,18.3349,18.2948,18.2992,43100.0
2008-12-03 13:15:00,41.0,41.1,40.99,41.05,21700.0,18.2948,18.3394,18.2903,18.3171,21700.0
2008-12-03 13:20:00,41.06,41.12,40.85,40.85,42100.0,18.3215,18.3483,18.2278,18.2278,42100.0
2008-12-03 13:25:00,40.87,40.91,40.78,40.85,55200.0,18.2368,18.2546,18.1966,18.2278,55200.0
2008-12-03 13:30:00,40.84,40.9,40.81,40.86,25800.0,18.2234,18.2501,18.21,18.2323,25800.0
2008-12-03 13:35:00,40.86,40.86,40.68,40.69,50800.0,18.2323,18.2323,18.152,18.1564,50800.0
2008-12-03 13:40:00,40.67,40.68,40.42,40.42,74900.0,18.1475,18.152,18.036,18.036,74900.0
2008-12-03 13:45:00,40.43,40.43,40.22,40.31,94900.0,18.0404,18.0404,17.9467,17.9869,94900.0
2008-12-03 13:50:00,40.3,40.47,40.24,40.25,113500.0,17.9824,18.0583,17.9556,17.9601,113500.0
2008-12-03 13:55:00,40.29,40.37,40.16,40.35,71700.0,17.978,18.0137,17.9199,18.0047,71700.0
2008-12-03 14:00:00,40.38,40.51,40.26,40.3,92400.0,18.0181,18.0761,17.9646,17.9824,92400.0
2008-12-03 14:05:00,40.3,40.33,40.11,40.24,96000.0,17.9824,17.9958,17.8976,17.9556,96000.0
2008-12-03 14:10:00,40.23,40.43,40.21,40.27,75800.0,17.9512,18.0404,17.9423,17.969,75800.0
2008-12-03 14:15:00,40.26,40.52,40.21,40.37,72100.0,17.9646,18.0806,17.9423,18.0137,72100.0
2008-12-03 14:20:00,40.38,40.62,40.35,40.6,84900.0,18.0181,18.1252,18.0047,18.1163,84900.0
2008-12-03 14:25:00,40.62,41.05,40.59,41.05,104100.0,18.1252,18.3171,18.1118,18.3171,104100.0
2008-12-03 14:30:00,41.04,41.3,41.01,41.21,162800.0,18.3126,18.4286,18.2992,18.3885,162800.0
2008-12-03 14:35:00,41.24,41.3,41.02,41.05,88200.0,18.4019,18.4286,18.3037,18.3171,88200.0
2008-12-03 14:40:00,41.06,41.2,41.03,41.13,70300.0,18.3215,18.384,18.3082,18.3528,70300.0
2008-12-03 14:45:00,41.13,41.32,41.1,41.11,130600.0,18.3528,18.4376,18.3394,18.3438,130600.0
2008-12-03 14:50:00,41.11,41.4,41.09,41.32,91200.0,18.3438,18.4733,18.3349,18.4376,91200.0
2008-12-03 14:55:00,41.33,41.4,41.07,41.09,76500.0,18.442,18.4733,18.326,18.3349,76500.0
2008-12-03 15:00:00,41.08,41.11,40.84,40.95,77200.0,18.3305,18.3438,18.2234,18.2725,77200.0
2008-12-03 15:05:00,40.96,41.26,40.92,41.24,100300.0,18.2769,18.4108,18.2591,18.4019,100300.0
2008-12-03 15:10:00,41.22,41.32,41.08,41.13,82300.0,18.3929,18.4376,18.3305,18.3528,82300.0
2008-12-03 15:15:00,41.13,41.24,40.83,41.0,80800.0,18.3528,18.4019,18.2189,18.2948,80800.0
2008-12-03 15:20:00,41.03,41.21,40.81,40.81,68900.0,18.3082,18.3885,18.21,18.21,68900.0
2008-12-03 15:25:00,40.83,41.01,40.67,40.95,100400.0,18.2189,18.2992,18.1475,18.2725,100400.0
2008-12-03 15:30:00,40.99,41.24,40.71,41.15,124000.0,18.2903,18.4019,18.1654,18.3617,124000.0
2008-12-03 15:35:00,41.13,41.34,40.89,41.29,194400.0,18.3528,18.4465,18.2457,18.4242,194400.0
2008-12-03 15:40:00,41.29,41.43,41.17,41.37,218000.0,18.4242,18.4866,18.3706,18.4599,218000.0
2008-12-03 15:45:00,41.38,41.5,41.2,41.49,237100.0,18.4643,18.5179,18.384,18.5134,237100.0
2008-12-03 15:50:00,41.49,41.93,41.31,41.91,312800.0,18.5134,18.7097,18.4331,18.7008,312800.0
2008-12-03 15:55:00,41.91,41.95,41.55,41.62,475100.0,18.7008,18.7187,18.5402,18.5714,475100.0
2008-12-04 09:30:00,41.2,41.34,41.0,41.19,133200.0,18.384,18.4465,18.2948,18.3795,133200.0
2008-12-04 09:35:00,41.2,41.4,41.08,41.4,103400.0,18.384,18.4733,18.3305,18.4733,103400.0
2008-12-04 09:40:00,41.44,41.77,41.4,41.4,145800.0,18.4911,18.6383,18.4733,18.4733,145800.0
2008-12-04 09:45:00,41.4,41.81,41.29,41.8,172700.0,18.4733,18.6562,18.4242,18.6517,172700.0
2008-12-04 09:50:00,41.79,41.95,41.69,41.76,126800.0,18.6473,18.7187,18.6027,18.6339,126800.0
2008-12-04 09:55:00,41.75,41.79,41.37,41.5,102800.0,18.6294,18.6473,18.4599,18.5179,102800.0
2008-12-04 10:00:00,41.5,41.65,41.39,41.4,136900.0,18.5179,18.5848,18.4688,18.4733,136900.0
2008-12-04 10:05:00,41.39,41.53,41.13,41.14,106900.0,18.4688,18.5313,18.3528,18.3572,106900.0
2008-12-04 10:10:00,41.12,41.4,41.1,41.36,176400.0,18.3483,18.4733,18.3394,18.4554,176400.0
2008-12-04 10:15:00,41.35,41.37,41.22,41.26,78300.0,18.4509,18.4599,18.3929,18.4108,78300.0
2008-12-04 10:20:00,41.28,41.49,41.21,41.35,77200.0,18.4197,18.5134,18.3885,18.4509,77200.0
2008-12-04 10:25:00,41.37,41.49,41.31,41.41,61400.0,18.4599,18.5134,18.4331,18.4777,61400.0
2008-12-04 10:30:00,41.4,41.51,41.27,41.4,86700.0,18.4733,18.5223,18.4152,18.4733,86700.0
2008-12-04 10:35:00,41.38,41.49,41.01,41.17,188200.0,18.4643,18.5134,18.2992,18.3706,188200.0
2008-12-04 10:40:00,41.19,41.4,41.17,41.29,143100.0,18.3795,18.4733,18.3706,18.4242,143100.0
2008-12-04 10:45:00,41.28,41.35,41.11,41.19,190200.0,18.4197,18.4509,18.3438,18.3795,190200.0
2008-12-04 10:50:00,41.19,41.57,41.12,41.47,66300.0,18.3795,18.5491,18.3483,18.5045,66300.0
2008-12-04 10:55:00,41.45,41.51,41.33,41.33,29200.0,18.4956,18.5223,18.442,18.442,29200.0
2008-12-04 11:00:00,41.34,41.44,41.22,41.36,57300.0,18.4465,18.4911,18.3929,18.4554,57300.0
2008-12-04 11:05:00,41.35,41.41,41.33,41.35,127300.0,18.4509,18.4777,18.442,18.4509,127300.0
2008-12-04 11:10:00,41.36,41.47,41.34,41.37,81800.0,18.4554,18.5045,18.4465,18.4599,81800.0
2008-12-04 11:15:00,41.35,41.45,41.35,41.38,52900.0,18.4509,18.4956,18.4509,18.4643,52900.0
2008-12-04 11:20:00,41.37,41.6,41.33,41.56,84500.0,18.4599,18.5625,18.442,18.5446,84500.0
2008-12-04 11:25:00,41.56,41.56,41.29,41.33,58100.0,18.5446,18.5446,18.4242,18.442,58100.0
2008-12-04 11:30:00,41.32,41.38,41.16,41.37,119800.0,18.4376,18.4643,18.3662,18.4599,119800.0
2008-12-04 11:35:00,41.39,41.4,41.22,41.22,136500.0,18.4688,18.4733,18.3929,18.3929,136500.0
2008-12-04 11:40:00,41.22,41.29,41.15,41.17,117600.0,18.3929,18.4242,18.3617,18.3706,117600.0
2008-12-04 11:45:00,41.17,41.27,41.12,41.24,65700.0,18.3706,18.4152,18.3483,18.4019,65700.0
2008-12-04 11:50:00,41.26,41.27,41.13,41.15,85000.0,18.4108,18.4152,18.3528,18.3617,85000.0
2008-12-04 11:55:00,41.15,41.26,41.04,41.1,182600.0,18.3617,18.4108,18.3126,18.3394,182600.0
2008-12-04 12:00:00,41.09,41.12,41.0,41.01,138000.0,18.3349,18.3483,18.2948,18.2992,138000.0
2008-12-04 12:05:00,41.02,41.05,41.0,41.03,111600.0,18.3037,18.3171,18.2948,18.3082,111600.0
2008-12-04 12:10:00,41.03,41.11,41.0,41.0,106100.0,18.3082,18.3438,18.2948,18.2948,106100.0
2008-12-04 12:15:00,41.0,41.09,41.0,41.05,133200.0,18.2948,18.3349,18.2948,18.3171,133200.0
2008-12-04 12:20:00,41.05,41.22,41.02,41.21,139000.0,18.3171,18.3929,18.3037,18.3885,139000.0
2008-12-04 12:25:00,41.21,41.24,41.15,41.21,65300.0,18.3885,18.4019,18.3617,18.3885,65300.0
2008-12-04 12:30:00,41.23,41.36,41.16,41.33,72400.0,18.3974,18.4554,18.3662,18.442,72400.0
2008-12-04 12:35:00,41.32,41.39,41.17,41.39,62000.0,18.4376,18.4688,18.3706,18.4688,62000.0
2008-12-04 12:40:00,41.37,41.43,41.26,41.28,45000.0,18.4599,18.4866,18.4108,18.4197,45000.0
2008-12-04 12:45:00,41.27,41.37,41.2,41.25,50800.0,18.4152,18.4599,18.384,18.4063,50800.0
2008-12-04 12:50:00,41.26,41.33,41.21,41.32,32500.0,18.4108,18.442,18.3885,18.4376,32500.0
2008-12-04 12:55:00,41.31,41.4,41.21,41.23,39200.0,18.4331,18.4733,18.3885,18.3974,39200.0
2008-12-04 13:00:00,41.22,41.28,41.14,41.21,65800.0,18.3929,18.4197,18.3572,18.3885,65800.0
2008-12-04 13:05:00,41.2,41.23,41.12,41.16,74100.0,18.384,18.3974,18.3483,18.3662,74100.0
2008-12-04 13:10:00,41.15,41.18,41.0,41.11,58700.0,18.3617,18.3751,18.2948,18.3438,58700.0
2008-12-04 13:15:00,41.1,41.26,41.08,41.25,43800.0,18.3394,18.4108,18.3305,18.4063,43800.0
2008-12-04 13:20:00,41.22,41.25,41.16,41.22,36400.0,18.3929,18.4063,18.3662,18.3929,36400.0
2008-12-04 13:25:00,41.22,41.23,41.02,41.03,70800.0,18.3929,18.3974,18.3037,18.3082,70800.0
2008-12-04 13:30:00,41.02,41.18,41.01,41.14,66500.0,18.3037,18.3751,18.2992,18.3572,66500.0
2008-12-04 13:35:00,41.12,41.32,41.12,41.16,47600.0,18.3483,18.4376,18.3483,18.3662,47600.0
2008-12-04 13:40:00,41.17,41.18,41.06,41.08,47400.0,18.3706,18.3751,18.3215,18.3305,47400.0
2008-12-04 13:45:00,41.09,41.29,41.07,41.22,56700.0,18.3349,18.4242,18.326,18.3929,56700.0
2008-12-04 13:50:00,41.2,41.49,41.18,41.39,69200.0,18.384,18.5134,18.3751,18.4688,69200.0
2008-12-04 13:55:00,41.38,41.5,41.38,41.44,50500.0,18.4643,18.5179,18.4643,18.4911,50500.0
2008-12-04 14:00:00,41.44,41.52,41.4,41.46,57600.0,18.4911,18.5268,18.4733,18.5,57600.0
2008-12-04 14:05:00,41.48,41.54,41.41,41.45,39200.0,18.5089,18.5357,18.4777,18.4956,39200.0
2008-12-04 14:10:00,41.44,41.53,41.39,41.43,55600.0,18.4911,18.5313,18.4688,18.4866,55600.0
2008-12-04 14:15:00,41.41,41.42,41.18,41.22,85300.0,18.4777,18.4822,18.3751,18.3929,85300.0
2008-12-04 14:20:00,41.23,41.36,41.22,41.24,44100.0,18.3974,18.4554,18.3929,18.4019,44100.0
2008-12-04 14:25:00,41.23,41.23,41.07,41.16,63600.0,18.3974,18.3974,18.326,18.3662,63600.0
2008-12-04 14:30:00,41.17,41.43,41.17,41.41,51600.0,18.3706,18.4866,18.3706,18.4777,51600.0
2008-12-04 14:35:00,41.4,41.43,41.27,41.32,64100.0,18.4733,18.4866,18.4152,18.4376,64100.0
2008-12-04 14:40:00,41.32,41.32,41.07,41.09,74600.0,18.4376,18.4376,18.326,18.3349,74600.0
2008-12-04 14:45:00,41.08,41.18,41.0,41.1,107900.0,18.3305,18.3751,18.2948,18.3394,107900.0
2008-12-04 14:50:00,41.08,41.19,41.01,41.12,68400.0,18.3305,18.3795,18.2992,18.3483,68400.0
2008-12-04 14:55:00,41.12,41.26,41.06,41.06,60600.0,18.3483,18.4108,18.3215,18.3215,60600.0
2008-12-04 15:00:00,41.05,41.2,41.0,41.0,134800.0,18.3171,18.384,18.2948,18.2948,134800.0
2008-12-04 15:05:00,41.0,41.03,40.98,41.01,339700.0,18.2948,18.3082,18.2858,18.2992,339700.0
2008-12-04 15:10:00,41.01,41.04,40.94,41.0,340200.0,18.2992,18.3126,18.268,18.2948,340200.0
2008-12-04 15:15:00,41.0,41.0,40.59,40.72,232700.0,18.2948,18.2948,18.1118,18.1698,232700.0
2008-12-04 15:20:00,40.69,40.76,40.51,40.61,242100.0,18.1564,18.1877,18.0761,18.1207,242100.0
2008-12-04 15:25:00,40.62,40.8,40.53,40.55,312400.0,18.1252,18.2055,18.085,18.094,312400.0
2008-12-04 15:30:00,40.55,40.63,40.51,40.55,312800.0,18.094,18.1297,18.0761,18.094,312800.0
2008-12-04 15:35:00,40.55,41.05,40.55,40.56,452500.0,18.094,18.3171,18.094,18.0984,452500.0
2008-12-04 15:40:00,40.56,40.87,40.55,40.71,357500.0,18.0984,18.2368,18.094,18.1654,357500.0
2008-12-04 15:45:00,40.72,40.84,40.61,40.69,206200.0,18.1698,18.2234,18.1207,18.1564,206200.0
2008-12-04 15:50:00,40.69,40.69,40.41,40.55,200100.0,18.1564,18.1564,18.0315,18.094,200100.0
2008-12-04 15:55:00,40.56,41.07,40.52,40.86,357100.0,18.0984,18.326,18.0806,18.2323,357100.0
2008-12-05 09:30:00,40.28,40.65,39.97,40.61,235100.0,17.9735,18.1386,17.8352,18.1207,235100.0
2008-12-05 09:35:00,40.59,40.76,40.31,40.53,121000.0,18.1118,18.1877,17.9869,18.085,121000.0
2008-12-05 09:40:00,40.52,40.97,40.52,40.89,128900.0,18.0806,18.2814,18.0806,18.2457,128900.0
2008-12-05 09:45:00,40.89,40.93,40.55,40.81,102600.0,18.2457,18.2635,18.094,18.21,102600.0
2008-12-05 09:50:00,40.83,41.18,40.79,41.13,107300.0,18.2189,18.3751,18.2011,18.3528,107300.0
2008-12-05 09:55:00,41.1,41.1,40.49,40.52,78000.0,18.3394,18.3394,18.0672,18.0806,78000.0
2008-12-05 10:00:00,40.52,40.89,40.45,40.81,112400.0,18.0806,18.2457,18.0493,18.21,112400.0
2008-12-05 10:05:00,40.8,40.93,40.75,40.88,58400.0,18.2055,18.2635,18.1832,18.2412,58400.0
2008-12-05 10:10:00,40.83,40.83,40.52,40.64,86700.0,18.2189,18.2189,18.0806,18.1341,86700.0
2008-12-05 10:15:00,40.63,40.83,40.6,40.65,58100.0,18.1297,18.2189,18.1163,18.1386,58100.0
2008-12-05 10:20:00,40.65,40.75,40.51,40.68,91800.0,18.1386,18.1832,18.0761,18.152,91800.0
2008-12-05 10:25:00,40.7,40.91,40.62,40.66,73200.0,18.1609,18.2546,18.1252,18.1431,73200.0
2008-12-05 10:30:00,40.65,40.65,40.52,40.62,175400.0,18.1386,18.1386,18.0806,18.1252,175400.0
2008-12-05 10:35:00,40.62,40.62,40.31,40.36,199700.0,18.1252,18.1252,17.9869,18.0092,199700.0
2008-12-05 10:40:00,40.36,40.43,40.25,40.26,232200.0,18.0092,18.0404,17.9601,17.9646,232200.0
2008-12-05 10:45:00,40.26,40.38,40.25,40.3,136500.0,17.9646,18.0181,17.9601,17.9824,136500.0
2008-12-05 10:50:00,40.29,40.53,40.27,40.5,99800.0,17.978,18.085,17.969,18.0717,99800.0
2008-12-05 10:55:00,40.5,40.65,40.4,40.42,84500.0,18.0717,18.1386,18.027,18.036,84500.0
2008-12-05 11:00:00,40.41,40.52,40.35,40.37,79900.0,18.0315,18.0806,18.0047,18.0137,79900.0
2008-12-05 11:05:00,40.37,40.46,40.27,40.31,63800.0,18.0137,18.0538,17.969,17.9869,63800.0
2008-12-05 11:10:00,40.32,40.46,40.27,40.36,60500.0,17.9913,18.0538,17.969,18.0092,60500.0
2008-12-05 11:15:00,40.36,40.39,40.25,40.35,145500.0,18.0092,18.0226,17.9601,18.0047,145500.0
2008-12-05 11:20:00,40.35,40.38,40.25,40.35,89600.0,18.0047,18.0181,17.9601,18.0047,89600.0
2008-12-05 11:25:00,40.34,40.38,40.28,40.3,62800.0,18.0003,18.0181,17.9735,17.9824,62800.0
2008-12-05 11:30:00,40.28,40.38,40.25,40.38,115900.0,17.9735,18.0181,17.9601,18.0181,115900.0
2008-12-05 11:35:00,40.36,40.65,40.31,40.65,88300.0,18.0092,18.1386,17.9869,18.1386,88300.0
2008-12-05 11:40:00,40.65,40.65,40.46,40.49,67200.0,18.1386,18.1386,18.0538,18.0672,67200.0
2008-12-05 11:45:00,40.5,40.53,40.29,40.31,54100.0,18.0717,18.085,17.978,17.9869,54100.0
2008-12-05 11:50:00,40.31,40.46,40.31,40.41,59800.0,17.9869,18.0538,17.9869,18.0315,59800.0
2008-12-05 11:55:00,40.44,40.44,40.32,40.35,41600.0,18.0449,18.0449,17.9913,18.0047,41600.0
2008-12-05 12:00:00,40.35,40.37,40.27,40.28,84500.0,18.0047,18.0137,17.969,17.9735,84500.0
2008-12-05 12:05:00,40.27,40.39,40.26,40.35,53500.0,17.969,18.0226,17.9646,18.0047,53500.0
2008-12-05 12:10:00,40.34,40.35,40.26,40.27,54200.0,18.0003,18.0047,17.9646,17.969,54200.0
2008-12-05 12:15:00,40.26,40.34,40.25,40.33,112100.0,17.9646,18.0003,17.9601,17.9958,112100.0
2008-12-05 12:20:00,40.34,40.5,40.31,40.5,97800.0,18.0003,18.0717,17.9869,18.0717,97800.0
2008-12-05 12:25:00,40.48,40.61,40.46,40.59,54400.0,18.0627,18.1207,18.0538,18.1118,54400.0
2008-12-05 12:30:00,40.53,40.55,40.34,40.34,96600.0,18.085,18.094,18.0003,18.0003,96600.0
2008-12-05 12:35:00,40.32,40.35,40.28,40.32,51700.0,17.9913,18.0047,17.9735,17.9913,51700.0
2008-12-05 12:40:00,40.31,40.31,40.25,40.28,110000.0,17.9869,17.9869,17.9601,17.9735,110000.0
2008-12-05 12:45:00,40.28,40.37,40.28,40.34,107500.0,17.9735,18.0137,17.9735,18.0003,107500.0
2008-12-05 12:50:00,40.34,40.34,40.26,40.29,75400.0,18.0003,18.0003,17.9646,17.978,75400.0
2008-12-05 12:55:00,40.29,40.3,40.25,40.26,135900.0,17.978,17.9824,17.9601,17.9646,135900.0
2008-12-05 13:00:00,40.26,40.31,40.26,40.28,85000.0,17.9646,17.9869,17.9646,17.9735,85000.0
2008-12-05 13:05:00,40.29,40.37,40.27,40.36,229900.0,17.978,18.0137,17.969,18.0092,229900.0
2008-12-05 13:10:00,40.35,40.49,40.33,40.38,72700.0,18.0047,18.0672,17.9958,18.0181,72700.0
2008-12-05 13:15:00,40.39,40.5,40.36,40.46,93700.0,18.0226,18.0717,18.0092,18.0538,93700.0
2008-12-05 13:20:00,40.47,40.58,40.45,40.46,106200.0,18.0583,18.1074,18.0493,18.0538,106200.0
2008-12-05 13:25:00,40.46,40.51,40.33,40.39,107200.0,18.0538,18.0761,17.9958,18.0226,107200.0
2008-12-05 13:30:00,40.38,40.57,40.37,40.47,82000.0,18.0181,18.1029,18.0137,18.0583,82000.0
2008-12-05 13:35:00,40.47,40.61,40.41,40.6,117400.0,18.0583,18.1207,18.0315,18.1163,117400.0
2008-12-05 13:40:00,40.6,40.72,40.53,40.68,77900.0,18.1163,18.1698,18.085,18.152,77900.0
2008-12-05 13:45:00,40.68,40.9,40.68,40.8,117000.0,18.152,18.2501,18.152,18.2055,117000.0
2008-12-05 13:50:00,40.81,40.87,40.5,40.53,119700.0,18.21,18.2368,18.0717,18.085,119700.0
2008-12-05 13:55:00,40.53,40.9,40.53,40.84,135200.0,18.085,18.2501,18.085,18.2234,135200.0
2008-12-05 14:00:00,40.81,40.89,40.78,40.84,52400.0,18.21,18.2457,18.1966,18.2234,52400.0
2008-12-05 14:05:00,40.84,40.84,40.75,40.77,65200.0,18.2234,18.2234,18.1832,18.1921,65200.0
2008-12-05 14:10:00,40.77,40.94,40.77,40.88,67600.0,18.1921,18.268,18.1921,18.2412,67600.0
2008-12-05 14:15:00,40.89,41.0,40.76,40.99,92100.0,18.2457,18.2948,18.1877,18.2903,92100.0
2008-12-05 14:20:00,40.99,40.99,40.84,40.95,115100.0,18.2903,18.2903,18.2234,18.2725,115100.0
2008-12-05 14:25:00,40.95,41.0,40.81,40.84,104900.0,18.2725,18.2948,18.21,18.2234,104900.0
2008-12-05 14:30:00,40.84,40.97,40.79,40.93,73300.0,18.2234,18.2814,18.2011,18.2635,73300.0
2008-12-05 14:35:00,40.94,40.98,40.82,40.97,71200.0,18.268,18.2858,18.2144,18.2814,71200.0
2008-12-05 14:40:00,40.98,41.35,40.97,41.34,164200.0,18.2858,18.4509,18.2814,18.4465,164200.0
2008-12-05 14:45:00,41.34,41.95,41.34,41.83,283200.0,18.4465,18.7187,18.4465,18.6651,283200.0
2008-12-05 14:50:00,41.83,41.87,41.52,41.56,137300.0,18.6651,18.683,18.5268,18.5446,137300.0
2008-12-05 14:55:00,41.5,41.81,41.5,41.72,150500.0,18.5179,18.6562,18.5179,18.616,150500.0
2008-12-05 15:00:00,41.68,41.93,41.39,41.5,191400.0,18.5982,18.7097,18.4688,18.5179,191400.0
2008-12-05 15:05:00,41.51,41.55,41.11,41.34,234500.0,18.5223,18.5402,18.3438,18.4465,234500.0
2008-12-05 15:10:00,41.34,41.7,41.28,41.64,177400.0,18.4465,18.6071,18.4197,18.5803,177400.0
2008-12-05 15:15:00,41.64,41.93,41.59,41.84,145500.0,18.5803,18.7097,18.558,18.6696,145500.0
2008-12-05 15:20:00,41.86,41.9,41.63,41.67,201400.0,18.6785,18.6964,18.5759,18.5937,201400.0
2008-12-05 15:25:00,41.66,41.9,41.6,41.88,148900.0,18.5893,18.6964,18.5625,18.6874,148900.0
2008-12-05 15:30:00,41.85,42.37,41.8,42.09,254400.0,18.674,18.9061,18.6517,18.7811,254400.0
2008-12-05 15:35:00,42.09,42.09,41.7,41.95,337300.0,18.7811,18.7811,18.6071,18.7187,337300.0
2008-12-05 15:40:00,41.97,42.11,41.74,41.86,266200.0,18.7276,18.7901,18.625,18.6785,266200.0
2008-12-05 15:45:00,41.89,42.24,41.84,42.19,363300.0,18.6919,18.8481,18.6696,18.8258,363300.0
2008-12-05 15:50:00,42.18,42.24,41.96,42.2,353700.0,18.8213,18.8481,18.7231,18.8302,353700.0
2008-12-05 15:55:00,42.2,42.4,42.14,42.25,576800.0,18.8302,18.9195,18.8034,18.8525,576800.0
2008-12-08 09:30:00,43.25,43.5,42.42,42.45,222200.0,19.2987,19.4103,18.9284,18.9418,222200.0
2008-12-08 09:35:00,42.46,42.79,42.21,42.7,176900.0,18.9462,19.0935,18.8347,19.0533,176900.0
2008-12-08 09:40:00,42.72,42.97,42.69,42.84,101600.0,19.0623,19.1738,19.0489,19.1158,101600.0
2008-12-08 09:45:00,42.86,43.05,42.82,42.85,167600.0,19.1247,19.2095,19.1069,19.1203,167600.0
2008-12-08 09:50:00,42.84,43.06,42.72,42.72,157500.0,19.1158,19.214,19.0623,19.0623,157500.0
2008-12-08 09:55:00,42.71,42.77,42.55,42.67,73200.0,19.0578,19.0846,18.9864,19.0399,73200.0
2008-12-08 10:00:00,42.69,42.95,42.62,42.89,49100.0,19.0489,19.1649,19.0176,19.1381,49100.0
2008-12-08 10:05:00,42.87,43.05,42.75,43.01,153100.0,19.1292,19.2095,19.0756,19.1917,153100.0
2008-12-08 10:10:00,43.01,43.19,43.0,43.19,96600.0,19.1917,19.272,19.1872,19.272,96600.0
2008-12-08 10:15:00,43.2,43.26,43.0,43.03,65000.0,19.2764,19.3032,19.1872,19.2006,65000.0
2008-12-08 10:20:00,43.04,43.13,42.92,43.0,108100.0,19.205,19.2452,19.1515,19.1872,108100.0
2008-12-08 10:25:00,42.99,43.04,42.77,42.8,116000.0,19.1827,19.205,19.0846,19.0979,116000.0
2008-12-08 10:30:00,42.79,43.21,42.79,43.11,136200.0,19.0935,19.2809,19.0935,19.2363,136200.0
2008-12-08 10:35:00,43.12,43.19,43.01,43.13,63900.0,19.2407,19.272,19.1917,19.2452,63900.0
2008-12-08 10:40:00,43.14,43.24,42.95,42.98,84500.0,19.2497,19.2943,19.1649,19.1783,84500.0
2008-12-08 10:45:00,42.98,43.16,42.92,42.98,88700.0,19.1783,19.2586,19.1515,19.1783,88700.0
2008-12-08 10:50:00,42.98,43.08,42.97,43.01,51900.0,19.1783,19.2229,19.1738,19.1917,51900.0
2008-12-08 10:55:00,43.0,43.27,43.0,43.23,76700.0,19.1872,19.3077,19.1872,19.2898,76700.0
2008-12-08 11:00:00,43.22,43.27,42.99,43.02,76800.0,19.2854,19.3077,19.1827,19.1961,76800.0
2008-12-08 11:05:00,43.02,43.03,42.77,42.86,77900.0,19.1961,19.2006,19.0846,19.1247,77900.0
2008-12-08 11:10:00,42.85,43.01,42.85,42.86,86800.0,19.1203,19.1917,19.1203,19.1247,86800.0
2008-12-08 11:15:00,42.86,42.95,42.8,42.81,169000.0,19.1247,19.1649,19.0979,19.1024,169000.0
2008-12-08 11:20:00,42.81,42.83,42.57,42.58,107500.0,19.1024,19.1113,18.9953,18.9998,107500.0
2008-12-08 11:25:00,42.58,42.65,42.54,42.6,44100.0,18.9998,19.031,18.9819,19.0087,44100.0
2008-12-08 11:30:00,42.6,42.63,42.41,42.45,80900.0,19.0087,19.0221,18.9239,18.9418,80900.0
2008-12-08 11:35:00,42.47,42.53,42.32,42.44,89200.0,18.9507,18.9775,18.8838,18.9373,89200.0
2008-12-08 11:40:00,42.42,42.48,42.19,42.24,102600.0,18.9284,18.9552,18.8258,18.8481,102600.0
2008-12-08 11:45:00,42.23,42.23,42.08,42.12,65900.0,18.8436,18.8436,18.7767,18.7945,65900.0
2008-12-08 11:50:00,42.11,42.15,41.99,42.0,72300.0,18.7901,18.8079,18.7365,18.741,72300.0
2008-12-08 11:55:00,42.0,42.04,41.75,41.79,107800.0,18.741,18.7588,18.6294,18.6473,107800.0
2008-12-08 12:00:00,41.78,42.0,41.76,41.98,86400.0,18.6428,18.741,18.6339,18.7321,86400.0
2008-12-08 12:05:00,41.96,42.11,41.85,42.0,92900.0,18.7231,18.7901,18.674,18.741,92900.0
2008-12-08 12:10:00,42.0,42.15,41.98,42.11,57200.0,18.741,18.8079,18.7321,18.7901,57200.0
2008-12-08 12:15:00,42.14,42.42,42.12,42.39,92000.0,18.8034,18.9284,18.7945,18.915,92000.0
2008-12-08 12:20:00,42.39,42.5,42.34,42.37,52900.0,18.915,18.9641,18.8927,18.9061,52900.0
2008-12-08 12:25:00,42.38,42.54,42.38,42.39,58200.0,18.9105,18.9819,18.9105,18.915,58200.0
2008-12-08 12:30:00,42.38,42.38,42.19,42.2,64400.0,18.9105,18.9105,18.8258,18.8302,64400.0
2008-12-08 12:35:00,42.21,42.22,42.0,42.03,92400.0,18.8347,18.8391,18.741,18.7544,92400.0
2008-12-08 12:40:00,42.03,42.03,41.94,42.0,49000.0,18.7544,18.7544,18.7142,18.741,49000.0
2008-12-08 12:45:00,41.99,42.16,41.94,41.95,59900.0,18.7365,18.8124,18.7142,18.7187,59900.0
2008-12-08 12:50:00,41.97,41.98,41.85,41.98,60600.0,18.7276,18.7321,18.674,18.7321,60600.0
2008-12-08 12:55:00,41.97,42.09,41.93,42.04,53400.0,18.7276,18.7811,18.7097,18.7588,53400.0
2008-12-08 13:00:00,42.04,42.29,42.02,42.17,65000.0,18.7588,18.8704,18.7499,18.8168,65000.0
2008-12-08 13:05:00,42.17,42.39,42.15,42.37,50500.0,18.8168,18.915,18.8079,18.9061,50500.0
2008-12-08 13:10:00,42.36,42.52,42.3,42.33,48200.0,18.9016,18.973,18.8748,18.8882,48200.0
2008-12-08 13:15:00,42.34,42.39,42.18,42.21,67200.0,18.8927,18.915,18.8213,18.8347,67200.0
2008-12-08 13:20:00,42.17,42.19,42.04,42.12,53500.0,18.8168,18.8258,18.7588,18.7945,53500.0
2008-12-08 13:25:00,42.13,42.27,42.11,42.19,58200.0,18.799,18.8615,18.7901,18.8258,58200.0
2008-12-08 13:30:00,42.19,42.19,41.92,42.07,50700.0,18.8258,18.8258,18.7053,18.7722,50700.0
2008-12-08 13:35:00,42.09,42.1,41.92,42.1,93600.0,18.7811,18.7856,18.7053,18.7856,93600.0
2008-12-08 13:40:00,42.09,42.23,42.09,42.17,51800.0,18.7811,18.8436,18.7811,18.8168,51800.0
2008-12-08 13:45:00,42.15,42.2,42.0,42.06,62900.0,18.8079,18.8302,18.741,18.7678,62900.0
2008-12-08 13:50:00,42.06,42.13,41.99,42.06,78700.0,18.7678,18.799,18.7365,18.7678,78700.0
2008-12-08 13:55:00,42.05,42.2,42.05,42.16,68900.0,18.7633,18.8302,18.7633,18.8124,68900.0
2008-12-08 14:00:00,42.18,42.27,42.09,42.16,75200.0,18.8213,18.8615,18.7811,18.8124,75200.0
2008-12-08 14:05:00,42.17,42.3,42.17,42.29,59000.0,18.8168,18.8748,18.8168,18.8704,59000.0
2008-12-08 14:10:00,42.28,42.45,42.27,42.42,50900.0,18.8659,18.9418,18.8615,18.9284,50900.0
2008-12-08 14:15:00,42.42,42.56,42.38,42.54,46400.0,18.9284,18.9909,18.9105,18.9819,46400.0
2008-12-08 14:20:00,42.54,42.77,42.51,42.63,114600.0,18.9819,19.0846,18.9685,19.0221,114600.0
2008-12-08 14:25:00,42.64,42.66,42.45,42.5,57600.0,19.0266,19.0355,18.9418,18.9641,57600.0
2008-12-08 14:30:00,42.51,42.55,42.3,42.44,73200.0,18.9685,18.9864,18.8748,18.9373,73200.0
2008-12-08 14:35:00,42.43,42.51,42.35,42.46,58800.0,18.9329,18.9685,18.8972,18.9462,58800.0
2008-12-08 14:40:00,42.48,42.61,42.43,42.44,76400.0,18.9552,19.0132,18.9329,18.9373,76400.0
2008-12-08 14:45:00,42.44,42.69,42.38,42.48,150800.0,18.9373,19.0489,18.9105,18.9552,150800.0
2008-12-08 14:50:00,42.46,42.58,42.4,42.48,120900.0,18.9462,18.9998,18.9195,18.9552,120900.0
2008-12-08 14:55:00,42.49,42.68,42.41,42.68,91500.0,18.9596,19.0444,18.9239,19.0444,91500.0
2008-12-08 15:00:00,42.68,42.71,42.44,42.53,89600.0,19.0444,19.0578,18.9373,18.9775,89600.0
2008-12-08 15:05:00,42.51,42.53,42.38,42.46,149400.0,18.9685,18.9775,18.9105,18.9462,149400.0
2008-12-08 15:10:00,42.45,42.56,42.37,42.51,203100.0,18.9418,18.9909,18.9061,18.9685,203100.0
2008-12-08 15:15:00,42.51,42.65,42.5,42.54,225300.0,18.9685,19.031,18.9641,18.9819,225300.0
2008-12-08 15:20:00,42.56,42.64,42.39,42.48,186400.0,18.9909,19.0266,18.915,18.9552,186400.0
2008-12-08 15:25:00,42.49,42.62,42.45,42.61,165400.0,18.9596,19.0176,18.9418,19.0132,165400.0
2008-12-08 15:30:00,42.6,42.83,42.55,42.71,156000.0,19.0087,19.1113,18.9864,19.0578,156000.0
2008-12-08 15:35:00,42.73,42.73,42.57,42.6,269200.0,19.0667,19.0667,18.9953,19.0087,269200.0
2008-12-08 15:40:00,42.6,42.76,42.56,42.66,244400.0,19.0087,19.0801,18.9909,19.0355,244400.0
2008-12-08 15:45:00,42.64,42.69,42.42,42.58,313200.0,19.0266,19.0489,18.9284,18.9998,313200.0
2008-12-08 15:50:00,42.58,42.75,42.48,42.73,383600.0,18.9998,19.0756,18.9552,19.0667,383600.0
2008-12-08 15:55:00,42.75,42.87,42.45,42.58,674000.0,19.0756,19.1292,18.9418,18.9998,674000.0
2008-12-09 09:30:00,41.8,42.4,41.8,42.25,271300.0,18.6517,18.9195,18.6517,18.8525,271300.0
2008-12-09 09:35:00,42.25,42.32,42.14,42.25,241900.0,18.8525,18.8838,18.8034,18.8525,241900.0
2008-12-09 09:40:00,42.25,42.27,42.25,42.26,273100.0,18.8525,18.8615,18.8525,18.857,273100.0
2008-12-09 09:45:00,42.25,42.26,42.11,42.14,276500.0,18.8525,18.857,18.7901,18.8034,276500.0
2008-12-09 09:50:00,42.12,42.14,41.85,41.95,131000.0,18.7945,18.8034,18.674,18.7187,131000.0
2008-12-09 09:55:00,41.96,42.05,41.92,42.01,268800.0,18.7231,18.7633,18.7053,18.7454,268800.0
2008-12-09 10:00:00,42.01,42.3,42.0,42.26,346000.0,18.7454,18.8748,18.741,18.857,346000.0
2008-12-09 10:05:00,42.26,42.26,41.99,42.04,368200.0,18.857,18.857,18.7365,18.7588,368200.0
2008-12-09 10:10:00,42.05,42.14,41.98,42.12,134800.0,18.7633,18.8034,18.7321,18.7945,134800.0
2008-12-09 10:15:00,42.1,42.22,42.0,42.01,73700.0,18.7856,18.8391,18.741,18.7454,73700.0
2008-12-09 10:20:00,42.02,42.15,41.93,41.95,115300.0,18.7499,18.8079,18.7097,18.7187,115300.0
2008-12-09 10:25:00,41.97,42.05,41.91,42.0,74300.0,18.7276,18.7633,18.7008,18.741,74300.0
2008-12-09 10:30:00,41.99,42.18,41.99,42.18,49500.0,18.7365,18.8213,18.7365,18.8213,49500.0
2008-12-09 10:35:00,42.19,42.2,42.01,42.01,39300.0,18.8258,18.8302,18.7454,18.7454,39300.0
2008-12-09 10:40:00,42.01,42.14,42.01,42.01,88800.0,18.7454,18.8034,18.7454,18.7454,88800.0
2008-12-09 10:45:00,42.02,42.09,41.95,42.0,103600.0,18.7499,18.7811,18.7187,18.741,103600.0
2008-12-09 10:50:00,42.0,42.08,41.99,42.06,120100.0,18.741,18.7767,18.7365,18.7678,120100.0
2008-12-09 10:55:00,42.06,42.15,42.03,42.08,46000.0,18.7678,18.8079,18.7544,18.7767,46000.0
2008-12-09 11:00:00,42.09,42.18,41.95,41.96,123100.0,18.7811,18.8213,18.7187,18.7231,123100.0
2008-12-09 11:05:00,41.95,42.0,41.8,42.0,131300.0,18.7187,18.741,18.6517,18.741,131300.0
2008-12-09 11:10:00,42.0,42.09,41.86,41.94,142000.0,18.741,18.7811,18.6785,18.7142,142000.0
2008-12-09 11:15:00,41.93,42.09,41.91,42.03,84500.0,18.7097,18.7811,18.7008,18.7544,84500.0
2008-12-09 11:20:00,42.01,42.09,41.98,42.05,166500.0,18.7454,18.7811,18.7321,18.7633,166500.0
2008-12-09 11:25:00,42.04,42.07,41.85,41.87,129600.0,18.7588,18.7722,18.674,18.683,129600.0
2008-12-09 11:30:00,41.89,42.03,41.89,42.0,53600.0,18.6919,18.7544,18.6919,18.741,53600.0
2008-12-09 11:35:00,42.02,42.09,41.99,42.05,55700.0,18.7499,18.7811,18.7365,18.7633,55700.0
2008-12-09 11:40:00,42.03,42.1,42.02,42.08,229700.0,18.7544,18.7856,18.7499,18.7767,229700.0
2008-12-09 11:45:00,42.09,42.12,41.99,41.99,63000.0,18.7811,18.7945,18.7365,18.7365,63000.0
2008-12-09 11:50:00,42.0,42.07,41.96,41.96,38200.0,18.741,18.7722,18.7231,18.7231,38200.0
2008-12-09 11:55:00,41.97,42.07,41.97,41.99,44000.0,18.7276,18.7722,18.7276,18.7365,44000.0
2008-12-09 12:00:00,42.01,42.12,41.98,42.07,103600.0,18.7454,18.7945,18.7321,18.7722,103600.0
2008-12-09 12:05:00,42.07,42.09,41.95,41.95,75800.0,18.7722,18.7811,18.7187,18.7187,75800.0
2008-12-09 12:10:00,41.95,42.04,41.94,42.04,56700.0,18.7187,18.7588,18.7142,18.7588,56700.0
2008-12-09 12:15:00,42.05,42.08,41.95,42.05,56200.0,18.7633,18.7767,18.7187,18.7633,56200.0
2008-12-09 12:20:00,42.03,42.08,41.96,41.97,72100.0,18.7544,18.7767,18.7231,18.7276,72100.0
2008-12-09 12:25:00,41.97,41.99,41.93,41.97,77600.0,18.7276,18.7365,18.7097,18.7276,77600.0
2008-12-09 12:30:00,41.97,42.07,41.95,42.02,70500.0,18.7276,18.7722,18.7187,18.7499,70500.0
2008-12-09 12:35:00,42.02,42.1,42.01,42.03,58800.0,18.7499,18.7856,18.7454,18.7544,58800.0
2008-12-09 12:40:00,42.03,42.05,41.95,41.96,67600.0,18.7544,18.7633,18.7187,18.7231,67600.0
2008-12-09 12:45:00,41.97,42.08,41.95,42.04,51900.0,18.7276,18.7767,18.7187,18.7588,51900.0
2008-12-09 12:50:00,42.04,42.1,42.04,42.09,60700.0,18.7588,18.7856,18.7588,18.7811,60700.0
2008-12-09 12:55:00,42.09,42.1,41.96,41.98,54100.0,18.7811,18.7856,18.7231,18.7321,54100.0
2008-12-09 13:00:00,41.98,42.0,41.92,41.97,59000.0,18.7321,18.741,18.7053,18.7276,59000.0
2008-12-09 13:05:00,41.97,42.08,41.95,42.04,62100.0,18.7276,18.7767,18.7187,18.7588,62100.0
2008-12-09 13:10:00,42.01,42.06,41.98,41.99,78300.0,18.7454,18.7678,18.7321,18.7365,78300.0
2008-12-09 13:15:00,41.99,42.04,41.99,42.01,59200.0,18.7365,18.7588,18.7365,18.7454,59200.0
2008-12-09 13:20:00,42.01,42.06,41.97,42.03,101900.0,18.7454,18.7678,18.7276,18.7544,101900.0
2008-12-09 13:25:00,42.04,42.05,41.98,42.0,88300.0,18.7588,18.7633,18.7321,18.741,88300.0
2008-12-09 13:30:00,42.01,42.03,41.99,42.02,95500.0,18.7454,18.7544,18.7365,18.7499,95500.0
2008-12-09 13:35:00,42.02,42.03,41.99,42.03,137800.0,18.7499,18.7544,18.7365,18.7544,137800.0
2008-12-09 13:40:00,42.02,42.03,42.0,42.02,207700.0,18.7499,18.7544,18.741,18.7499,207700.0
2008-12-09 13:45:00,42.01,42.05,42.01,42.04,168200.0,18.7454,18.7633,18.7454,18.7588,168200.0
2008-12-09 13:50:00,42.05,42.06,42.01,42.02,166900.0,18.7633,18.7678,18.7454,18.7499,166900.0
2008-12-09 13:55:00,42.02,42.06,42.0,42.02,196700.0,18.7499,18.7678,18.741,18.7499,196700.0
2008-12-09 14:00:00,42.02,42.03,41.98,42.02,219100.0,18.7499,18.7544,18.7321,18.7499,219100.0
2008-12-09 14:05:00,42.01,42.02,42.0,42.01,184900.0,18.7454,18.7499,18.741,18.7454,184900.0
2008-12-09 14:10:00,42.01,42.03,41.92,41.99,229600.0,18.7454,18.7544,18.7053,18.7365,229600.0
2008-12-09 14:15:00,41.99,42.03,41.99,42.03,125900.0,18.7365,18.7544,18.7365,18.7544,125900.0
2008-12-09 14:20:00,42.03,42.05,41.99,41.99,130000.0,18.7544,18.7633,18.7365,18.7365,130000.0
2008-12-09 14:25:00,41.99,42.03,41.96,42.03,132700.0,18.7365,18.7544,18.7231,18.7544,132700.0
2008-12-09 14:30:00,42.03,42.03,41.99,42.0,134200.0,18.7544,18.7544,18.7365,18.741,134200.0
2008-12-09 14:35:00,42.01,42.02,41.93,41.96,142400.0,18.7454,18.7499,18.7097,18.7231,142400.0
2008-12-09 14:40:00,41.95,42.02,41.78,41.81,218100.0,18.7187,18.7499,18.6428,18.6562,218100.0
2008-12-09 14:45:00,41.81,41.91,41.78,41.82,138100.0,18.6562,18.7008,18.6428,18.6607,138100.0
2008-12-09 14:50:00,41.83,41.99,41.82,41.94,131500.0,18.6651,18.7365,18.6607,18.7142,131500.0
2008-12-09 14:55:00,41.95,42.03,41.9,41.91,118600.0,18.7187,18.7544,18.6964,18.7008,118600.0
2008-12-09 15:00:00,41.92,42.08,41.92,42.07,126500.0,18.7053,18.7767,18.7053,18.7722,126500.0
2008-12-09 15:05:00,42.06,42.27,42.06,42.27,189800.0,18.7678,18.8615,18.7678,18.8615,189800.0
2008-12-09 15:10:00,42.26,42.31,42.04,42.06,176400.0,18.857,18.8793,18.7588,18.7678,176400.0
2008-12-09 15:15:00,42.06,42.19,42.02,42.18,117500.0,18.7678,18.8258,18.7499,18.8213,117500.0
2008-12-09 15:20:00,42.17,42.24,41.95,41.96,157600.0,18.8168,18.8481,18.7187,18.7231,157600.0
2008-12-09 15:25:00,41.98,41.99,41.81,41.88,154700.0,18.7321,18.7365,18.6562,18.6874,154700.0
2008-12-09 15:30:00,41.87,41.91,41.81,41.87,158800.0,18.683,18.7008,18.6562,18.683,158800.0
2008-12-09 15:35:00,41.86,41.94,41.79,41.84,219600.0,18.6785,18.7142,18.6473,18.6696,219600.0
2008-12-09 15:40:00,41.84,42.0,41.84,41.9,294100.0,18.6696,18.741,18.6696,18.6964,294100.0
2008-12-09 15:45:00,41.9,41.95,41.85,41.85,262300.0,18.6964,18.7187,18.674,18.674,262300.0
2008-12-09 15:50:00,41.86,41.98,41.85,41.93,270500.0,18.6785,18.7321,18.674,18.7097,270500.0
2008-12-09 15:55:00,41.94,42.08,41.8,41.99,357200.0,18.7142,18.7767,18.6517,18.7365,357200.0
2008-12-10 09:30:00,41.95,42.0,41.42,41.68,185300.0,18.7187,18.741,18.4822,18.5982,185300.0
2008-12-10 09:35:00,41.68,41.84,41.59,41.76,83700.0,18.5982,18.6696,18.558,18.6339,83700.0
2008-12-10 09:40:00,41.75,41.96,41.66,41.71,73900.0,18.6294,18.7231,18.5893,18.6116,73900.0
2008-12-10 09:45:00,41.73,41.8,41.55,41.63,110900.0,18.6205,18.6517,18.5402,18.5759,110900.0
2008-12-10 09:50:00,41.63,41.63,41.5,41.55,185500.0,18.5759,18.5759,18.5179,18.5402,185500.0
2008-12-10 09:55:00,41.55,41.6,41.54,41.55,112600.0,18.5402,18.5625,18.5357,18.5402,112600.0
2008-12-10 10:00:00,41.55,41.7,41.55,41.67,115400.0,18.5402,18.6071,18.5402,18.5937,115400.0
2008-12-10 10:05:00,41.66,41.71,41.57,41.65,114600.0,18.5893,18.6116,18.5491,18.5848,114600.0
2008-12-10 10:10:00,41.64,41.72,41.62,41.65,71300.0,18.5803,18.616,18.5714,18.5848,71300.0
2008-12-10 10:15:00,41.66,41.68,41.56,41.58,125200.0,18.5893,18.5982,18.5446,18.5536,125200.0
2008-12-10 10:20:00,41.56,41.62,41.55,41.62,54500.0,18.5446,18.5714,18.5402,18.5714,54500.0
2008-12-10 10:25:00,41.62,41.65,41.57,41.61,60900.0,18.5714,18.5848,18.5491,18.567,60900.0
2008-12-10 10:30:00,41.61,41.65,41.57,41.61,93500.0,18.567,18.5848,18.5491,18.567,93500.0
2008-12-10 10:35:00,41.61,41.62,41.55,41.58,112800.0,18.567,18.5714,18.5402,18.5536,112800.0
2008-12-10 10:40:00,41.59,41.65,41.56,41.56,84300.0,18.558,18.5848,18.5446,18.5446,84300.0
2008-12-10 10:45:00,41.57,41.59,41.55,41.57,125900.0,18.5491,18.558,18.5402,18.5491,125900.0
2008-12-10 10:50:00,41.56,41.59,41.55,41.56,127800.0,18.5446,18.558,18.5402,18.5446,127800.0
2008-12-10 10:55:00,41.56,41.64,41.55,41.63,138100.0,18.5446,18.5803,18.5402,18.5759,138100.0
2008-12-10 11:00:00,41.63,41.73,41.59,41.68,117300.0,18.5759,18.6205,18.558,18.5982,117300.0
2008-12-10 11:05:00,41.68,41.7,41.62,41.63,117400.0,18.5982,18.6071,18.5714,18.5759,117400.0
2008-12-10 11:10:00,41.64,41.69,41.62,41.65,108300.0,18.5803,18.6027,18.5714,18.5848,108300.0
2008-12-10 11:15:00,41.64,41.7,41.6,41.67,114100.0,18.5803,18.6071,18.5625,18.5937,114100.0
2008-12-10 11:20:00,41.69,41.77,41.65,41.75,123800.0,18.6027,18.6383,18.5848,18.6294,123800.0
2008-12-10 11:25:00,41.75,41.78,41.65,41.78,103100.0,18.6294,18.6428,18.5848,18.6428,103100.0
2008-12-10 11:30:00,41.77,41.86,41.71,41.72,83100.0,18.6383,18.6785,18.6116,18.616,83100.0
2008-12-10 11:35:00,41.73,41.83,41.7,41.73,100200.0,18.6205,18.6651,18.6071,18.6205,100200.0
2008-12-10 11:40:00,41.74,41.82,41.7,41.78,97800.0,18.625,18.6607,18.6071,18.6428,97800.0
2008-12-10 11:45:00,41.79,41.88,41.78,41.79,141700.0,18.6473,18.6874,18.6428,18.6473,141700.0
2008-12-10 11:50:00,41.79,41.86,41.78,41.81,90600.0,18.6473,18.6785,18.6428,18.6562,90600.0
2008-12-10 11:55:00,41.83,41.94,41.81,41.91,69700.0,18.6651,18.7142,18.6562,18.7008,69700.0
2008-12-10 12:00:00,41.92,41.94,41.88,41.88,65900.0,18.7053,18.7142,18.6874,18.6874,65900.0
2008-12-10 12:05:00,41.89,41.98,41.86,41.97,60800.0,18.6919,18.7321,18.6785,18.7276,60800.0
2008-12-10 12:10:00,41.96,42.0,41.91,41.95,105400.0,18.7231,18.741,18.7008,18.7187,105400.0
2008-12-10 12:15:00,41.95,42.0,41.9,41.92,61500.0,18.7187,18.741,18.6964,18.7053,61500.0
2008-12-10 12:20:00,41.93,41.95,41.86,41.87,65200.0,18.7097,18.7187,18.6785,18.683,65200.0
2008-12-10 12:25:00,41.91,41.91,41.78,41.78,83300.0,18.7008,18.7008,18.6428,18.6428,83300.0
2008-12-10 12:30:00,41.78,41.9,41.75,41.89,76500.0,18.6428,18.6964,18.6294,18.6919,76500.0
2008-12-10 12:35:00,41.88,41.94,41.87,41.92,75900.0,18.6874,18.7142,18.683,18.7053,75900.0
2008-12-10 12:40:00,41.93,41.94,41.89,41.93,57700.0,18.7097,18.7142,18.6919,18.7097,57700.0
2008-12-10 12:45:00,41.93,41.99,41.91,41.95,79500.0,18.7097,18.7365,18.7008,18.7187,79500.0
2008-12-10 12:50:00,41.94,42.05,41.91,41.91,83800.0,18.7142,18.7633,18.7008,18.7008,83800.0
2008-12-10 12:55:00,41.91,42.0,41.91,42.0,48800.0,18.7008,18.741,18.7008,18.741,48800.0
2008-12-10 13:00:00,41.99,42.19,41.97,42.18,74900.0,18.7365,18.8258,18.7276,18.8213,74900.0
2008-12-10 13:05:00,42.16,42.22,42.07,42.11,99200.0,18.8124,18.8391,18.7722,18.7901,99200.0
2008-12-10 13:10:00,42.09,42.3,42.09,42.27,96600.0,18.7811,18.8748,18.7811,18.8615,96600.0
2008-12-10 13:15:00,42.27,42.38,42.27,42.32,155800.0,18.8615,18.9105,18.8615,18.8838,155800.0
2008-12-10 13:20:00,42.32,42.35,42.24,42.33,82400.0,18.8838,18.8972,18.8481,18.8882,82400.0
2008-12-10 13:25:00,42.33,42.36,42.23,42.28,70500.0,18.8882,18.9016,18.8436,18.8659,70500.0
2008-12-10 13:30:00,42.28,42.28,42.11,42.16,68400.0,18.8659,18.8659,18.7901,18.8124,68400.0
2008-12-10 13:35:00,42.16,42.17,42.04,42.09,60200.0,18.8124,18.8168,18.7588,18.7811,60200.0
2008-12-10 13:40:00,42.08,42.17,42.01,42.14,64600.0,18.7767,18.8168,18.7454,18.8034,64600.0
2008-12-10 13:45:00,42.1,42.14,41.99,41.99,58800.0,18.7856,18.8034,18.7365,18.7365,58800.0
2008-12-10 13:50:00,41.98,41.98,41.82,41.92,127600.0,18.7321,18.7321,18.6607,18.7053,127600.0
2008-12-10 13:55:00,41.91,42.01,41.85,41.96,100400.0,18.7008,18.7454,18.674,18.7231,100400.0
2008-12-10 14:00:00,41.97,41.99,41.82,41.98,174600.0,18.7276,18.7365,18.6607,18.7321,174600.0
2008-12-10 14:05:00,41.98,42.12,41.95,42.1,66700.0,18.7321,18.7945,18.7187,18.7856,66700.0
2008-12-10 14:10:00,42.11,42.23,42.09,42.21,39200.0,18.7901,18.8436,18.7811,18.8347,39200.0
2008-12-10 14:15:00,42.19,42.24,42.15,42.2,72100.0,18.8258,18.8481,18.8079,18.8302,72100.0
2008-12-10 14:20:00,42.2,42.23,42.01,42.08,81500.0,18.8302,18.8436,18.7454,18.7767,81500.0
2008-12-10 14:25:00,42.08,42.33,42.07,42.28,59200.0,18.7767,18.8882,18.7722,18.8659,59200.0
2008-12-10 14:30:00,42.28,42.33,42.16,42.2,62000.0,18.8659,18.8882,18.8124,18.8302,62000.0
2008-12-10 14:35:00,42.21,42.27,42.15,42.25,67600.0,18.8347,18.8615,18.8079,18.8525,67600.0
2008-12-10 14:40:00,42.25,42.33,42.19,42.24,49700.0,18.8525,18.8882,18.8258,18.8481,49700.0
2008-12-10 14:45:00,42.23,42.23,42.1,42.12,71900.0,18.8436,18.8436,18.7856,18.7945,71900.0
2008-12-10 14:50:00,42.11,42.3,42.07,42.24,78200.0,18.7901,18.8748,18.7722,18.8481,78200.0
2008-12-10 14:55:00,42.24,42.35,42.2,42.31,55300.0,18.8481,18.8972,18.8302,18.8793,55300.0
2008-12-10 15:00:00,42.31,42.39,42.18,42.18,89900.0,18.8793,18.915,18.8213,18.8213,89900.0
2008-12-10 15:05:00,42.18,42.4,42.16,42.36,128300.0,18.8213,18.9195,18.8124,18.9016,128300.0
2008-12-10 15:10:00,42.35,42.46,42.3,42.45,120000.0,18.8972,18.9462,18.8748,18.9418,120000.0
2008-12-10 15:15:00,42.46,42.47,42.34,42.36,75100.0,18.9462,18.9507,18.8927,18.9016,75100.0
2008-12-10 15:20:00,42.36,42.45,42.3,42.43,98300.0,18.9016,18.9418,18.8748,18.9329,98300.0
2008-12-10 15:25:00,42.42,42.47,42.24,42.38,107700.0,18.9284,18.9507,18.8481,18.9105,107700.0
2008-12-10 15:30:00,42.39,42.42,42.21,42.3,120000.0,18.915,18.9284,18.8347,18.8748,120000.0
2008-12-10 15:35:00,42.29,42.32,42.18,42.21,116700.0,18.8704,18.8838,18.8213,18.8347,116700.0
2008-12-10 15:40:00,42.2,42.6,42.19,42.53,188100.0,18.8302,19.0087,18.8258,18.9775,188100.0
2008-12-10 15:45:00,42.53,42.69,42.24,42.26,205600.0,18.9775,19.0489,18.8481,18.857,205600.0
2008-12-10 15:50:00,42.26,42.45,42.25,42.44,166400.0,18.857,18.9418,18.8525,18.9373,166400.0
2008-12-10 15:55:00,42.45,42.45,42.27,42.31,288900.0,18.9418,18.9418,18.8615,18.8793,288900.0
2008-12-11 09:30:00,41.91,42.38,41.51,41.96,255600.0,18.7008,18.9105,18.5223,18.7231,255600.0
2008-12-11 09:35:00,41.96,42.11,41.9,42.05,242300.0,18.7231,18.7901,18.6964,18.7633,242300.0
2008-12-11 09:40:00,42.06,42.16,42.05,42.11,147800.0,18.7678,18.8124,18.7633,18.7901,147800.0
2008-12-11 09:45:00,42.11,42.55,42.1,42.4,147000.0,18.7901,18.9864,18.7856,18.9195,147000.0
2008-12-11 09:50:00,42.4,42.74,42.33,42.36,172500.0,18.9195,19.0712,18.8882,18.9016,172500.0
2008-12-11 09:55:00,42.37,42.53,42.31,42.53,115500.0,18.9061,18.9775,18.8793,18.9775,115500.0
2008-12-11 10:00:00,42.49,42.54,42.33,42.44,255500.0,18.9596,18.9819,18.8882,18.9373,255500.0
2008-12-11 10:05:00,42.42,42.5,42.2,42.46,263600.0,18.9284,18.9641,18.8302,18.9462,263600.0
2008-12-11 10:10:00,42.46,42.57,42.34,42.48,119700.0,18.9462,18.9953,18.8927,18.9552,119700.0
2008-12-11 10:15:00,42.48,42.52,42.23,42.24,63000.0,18.9552,18.973,18.8436,18.8481,63000.0
2008-12-11 10:20:00,42.24,42.46,42.17,42.44,103500.0,18.8481,18.9462,18.8168,18.9373,103500.0
2008-12-11 10:25:00,42.45,42.55,42.33,42.38,114900.0,18.9418,18.9864,18.8882,18.9105,114900.0
2008-12-11 10:30:00,42.38,42.42,42.22,42.4,112700.0,18.9105,18.9284,18.8391,18.9195,112700.0
2008-12-11 10:35:00,42.4,42.48,42.27,42.31,125300.0,18.9195,18.9552,18.8615,18.8793,125300.0
2008-12-11 10:40:00,42.32,42.36,42.22,42.25,134000.0,18.8838,18.9016,18.8391,18.8525,134000.0
2008-12-11 10:45:00,42.25,42.4,42.17,42.36,124800.0,18.8525,18.9195,18.8168,18.9016,124800.0
2008-12-11 10:50:00,42.35,42.36,42.15,42.21,69400.0,18.8972,18.9016,18.8079,18.8347,69400.0
2008-12-11 10:55:00,42.21,42.21,42.12,42.13,56100.0,18.8347,18.8347,18.7945,18.799,56100.0
2008-12-11 11:00:00,42.11,42.14,42.03,42.08,73700.0,18.7901,18.8034,18.7544,18.7767,73700.0
2008-12-11 11:05:00,42.09,42.17,42.01,42.05,72100.0,18.7811,18.8168,18.7454,18.7633,72100.0
2008-12-11 11:10:00,42.05,42.23,42.04,42.12,95500.0,18.7633,18.8436,18.7588,18.7945,95500.0
2008-12-11 11:15:00,42.12,42.15,42.05,42.07,75700.0,18.7945,18.8079,18.7633,18.7722,75700.0
2008-12-11 11:20:00,42.07,42.12,41.98,41.98,96700.0,18.7722,18.7945,18.7321,18.7321,96700.0
2008-12-11 11:25:00,41.98,42.16,41.96,42.16,133800.0,18.7321,18.8124,18.7231,18.8124,133800.0
2008-12-11 11:30:00,42.16,42.21,42.06,42.1,76200.0,18.8124,18.8347,18.7678,18.7856,76200.0
2008-12-11 11:35:00,42.1,42.14,42.05,42.08,78900.0,18.7856,18.8034,18.7633,18.7767,78900.0
2008-12-11 11:40:00,42.09,42.32,42.08,42.3,108500.0,18.7811,18.8838,18.7767,18.8748,108500.0
2008-12-11 11:45:00,42.3,42.37,42.25,42.26,93900.0,18.8748,18.9061,18.8525,18.857,93900.0
2008-12-11 11:50:00,42.25,42.28,42.16,42.17,50700.0,18.8525,18.8659,18.8124,18.8168,50700.0
2008-12-11 11:55:00,42.17,42.27,42.14,42.24,55400.0,18.8168,18.8615,18.8034,18.8481,55400.0
2008-12-11 12:00:00,42.24,42.49,42.2,42.48,126000.0,18.8481,18.9596,18.8302,18.9552,126000.0
2008-12-11 12:05:00,42.47,42.5,42.4,42.5,65300.0,18.9507,18.9641,18.9195,18.9641,65300.0
2008-12-11 12:10:00,42.49,42.49,42.4,42.43,45700.0,18.9596,18.9596,18.9195,18.9329,45700.0
2008-12-11 12:15:00,42.43,42.48,42.4,42.45,62000.0,18.9329,18.9552,18.9195,18.9418,62000.0
2008-12-11 12:20:00,42.45,42.47,42.31,42.32,46100.0,18.9418,18.9507,18.8793,18.8838,46100.0
2008-12-11 12:25:00,42.34,42.44,42.33,42.38,63800.0,18.8927,18.9373,18.8882,18.9105,63800.0
2008-12-11 12:30:00,42.39,42.47,42.37,42.45,34300.0,18.915,18.9507,18.9061,18.9418,34300.0
2008-12-11 12:35:00,42.45,42.5,42.37,42.38,46800.0,18.9418,18.9641,18.9061,18.9105,46800.0
2008-12-11 12:40:00,42.37,42.43,42.3,42.36,46600.0,18.9061,18.9329,18.8748,18.9016,46600.0
2008-12-11 12:45:00,42.38,42.43,42.35,42.39,77000.0,18.9105,18.9329,18.8972,18.915,77000.0
2008-12-11 12:50:00,42.39,42.44,42.31,42.4,80500.0,18.915,18.9373,18.8793,18.9195,80500.0
2008-12-11 12:55:00,42.4,42.55,42.39,42.51,91200.0,18.9195,18.9864,18.915,18.9685,91200.0
2008-12-11 13:00:00,42.5,42.7,42.45,42.68,98900.0,18.9641,19.0533,18.9418,19.0444,98900.0
2008-12-11 13:05:00,42.68,42.69,42.52,42.61,63700.0,19.0444,19.0489,18.973,19.0132,63700.0
2008-12-11 13:10:00,42.63,42.65,42.48,42.49,44700.0,19.0221,19.031,18.9552,18.9596,44700.0
2008-12-11 13:15:00,42.49,42.55,42.48,42.54,38200.0,18.9596,18.9864,18.9552,18.9819,38200.0
2008-12-11 13:20:00,42.54,42.57,42.35,42.44,64800.0,18.9819,18.9953,18.8972,18.9373,64800.0
2008-12-11 13:25:00,42.42,42.46,42.4,42.45,39600.0,18.9284,18.9462,18.9195,18.9418,39600.0
2008-12-11 13:30:00,42.45,42.56,42.45,42.55,49200.0,18.9418,18.9909,18.9418,18.9864,49200.0
2008-12-11 13:35:00,42.54,42.59,42.46,42.57,55000.0,18.9819,19.0042,18.9462,18.9953,55000.0
2008-12-11 13:40:00,42.57,42.65,42.57,42.64,47300.0,18.9953,19.031,18.9953,19.0266,47300.0
2008-12-11 13:45:00,42.64,42.7,42.55,42.56,72900.0,19.0266,19.0533,18.9864,18.9909,72900.0
2008-12-11 13:50:00,42.56,42.62,42.52,42.6,61100.0,18.9909,19.0176,18.973,19.0087,61100.0
2008-12-11 13:55:00,42.57,42.59,42.48,42.59,57600.0,18.9953,19.0042,18.9552,19.0042,57600.0
2008-12-11 14:00:00,42.59,42.68,42.57,42.63,53900.0,19.0042,19.0444,18.9953,19.0221,53900.0
2008-12-11 14:05:00,42.63,42.68,42.58,42.64,56700.0,19.0221,19.0444,18.9998,19.0266,56700.0
2008-12-11 14:10:00,42.64,42.7,42.6,42.67,84700.0,19.0266,19.0533,19.0087,19.0399,84700.0
2008-12-11 14:15:00,42.67,42.7,42.57,42.64,120700.0,19.0399,19.0533,18.9953,19.0266,120700.0
2008-12-11 14:20:00,42.64,42.65,42.46,42.49,80900.0,19.0266,19.031,18.9462,18.9596,80900.0
2008-12-11 14:25:00,42.5,42.5,42.32,42.4,72600.0,18.9641,18.9641,18.8838,18.9195,72600.0
2008-12-11 14:30:00,42.4,42.51,42.36,42.43,62500.0,18.9195,18.9685,18.9016,18.9329,62500.0
2008-12-11 14:35:00,42.42,42.47,42.22,42.26,74400.0,18.9284,18.9507,18.8391,18.857,74400.0
2008-12-11 14:40:00,42.25,42.31,42.11,42.22,76800.0,18.8525,18.8793,18.7901,18.8391,76800.0
2008-12-11 14:45:00,42.21,42.33,42.13,42.21,98600.0,18.8347,18.8882,18.799,18.8347,98600.0
2008-12-11 14:50:00,42.19,42.29,41.96,42.02,188000.0,18.8258,18.8704,18.7231,18.7499,188000.0
2008-12-11 14:55:00,42.02,42.07,41.9,41.92,92500.0,18.7499,18.7722,18.6964,18.7053,92500.0
2008-12-11 15:00:00,41.92,42.03,41.9,42.01,131800.0,18.7053,18.7544,18.6964,18.7454,131800.0
2008-12-11 15:05:00,42.0,42.05,41.89,41.95,197600.0,18.741,18.7633,18.6919,18.7187,197600.0
2008-12-11 15:10:00,41.95,41.98,41.75,41.98,430200.0,18.7187,18.7321,18.6294,18.7321,430200.0
2008-12-11 15:15:00,41.98,41.99,41.88,41.9,223200.0,18.7321,18.7365,18.6874,18.6964,223200.0
2008-12-11 15:20:00,41.9,41.98,41.89,41.97,197000.0,18.6964,18.7321,18.6919,18.7276,197000.0
2008-12-11 15:25:00,41.97,42.04,41.92,42.02,198200.0,18.7276,18.7588,18.7053,18.7499,198200.0
2008-12-11 15:30:00,42.02,42.12,41.9,42.08,293500.0,18.7499,18.7945,18.6964,18.7767,293500.0
2008-12-11 15:35:00,42.08,42.2,41.95,41.97,271600.0,18.7767,18.8302,18.7187,18.7276,271600.0
2008-12-11 15:40:00,41.98,42.18,41.95,42.1,389100.0,18.7321,18.8213,18.7187,18.7856,389100.0
2008-12-11 15:45:00,42.1,42.17,42.04,42.04,276000.0,18.7856,18.8168,18.7588,18.7588,276000.0
2008-12-11 15:50:00,42.02,42.36,42.02,42.24,373200.0,18.7499,18.9016,18.7499,18.8481,373200.0
2008-12-11 15:55:00,42.24,42.29,41.95,41.96,364000.0,18.8481,18.8704,18.7187,18.7231,364000.0
2008-12-12 09:30:00,40.75,40.9,40.2,40.6,310500.0,18.1832,18.2501,17.9378,18.1163,310500.0
2008-12-12 09:35:00,40.61,41.0,40.6,40.81,179500.0,18.1207,18.2948,18.1163,18.21,179500.0
2008-12-12 09:40:00,40.79,40.93,40.72,40.82,115800.0,18.2011,18.2635,18.1698,18.2144,115800.0
2008-12-12 09:45:00,40.83,40.85,40.7,40.77,173700.0,18.2189,18.2278,18.1609,18.1921,173700.0
2008-12-12 09:50:00,40.79,40.92,40.75,40.91,158600.0,18.2011,18.2591,18.1832,18.2546,158600.0
2008-12-12 09:55:00,40.91,41.31,40.88,41.06,136600.0,18.2546,18.4331,18.2412,18.3215,136600.0
2008-12-12 10:00:00,41.05,41.1,40.92,41.03,124000.0,18.3171,18.3394,18.2591,18.3082,124000.0
2008-12-12 10:05:00,41.05,41.05,40.97,41.01,91000.0,18.3171,18.3171,18.2814,18.2992,91000.0
2008-12-12 10:10:00,41.02,41.03,40.91,40.92,65000.0,18.3037,18.3082,18.2546,18.2591,65000.0
2008-12-12 10:15:00,40.91,40.94,40.85,40.86,104700.0,18.2546,18.268,18.2278,18.2323,104700.0
2008-12-12 10:20:00,40.87,40.94,40.8,40.88,105600.0,18.2368,18.268,18.2055,18.2412,105600.0
2008-12-12 10:25:00,40.89,40.92,40.8,40.87,84000.0,18.2457,18.2591,18.2055,18.2368,84000.0
2008-12-12 10:30:00,40.87,40.9,40.72,40.83,133900.0,18.2368,18.2501,18.1698,18.2189,133900.0
2008-12-12 10:35:00,40.8,40.89,40.75,40.85,102300.0,18.2055,18.2457,18.1832,18.2278,102300.0
2008-12-12 10:40:00,40.85,41.0,40.81,40.97,95700.0,18.2278,18.2948,18.21,18.2814,95700.0
2008-12-12 10:45:00,40.97,40.99,40.79,40.88,85300.0,18.2814,18.2903,18.2011,18.2412,85300.0
2008-12-12 10:50:00,40.86,41.14,40.85,41.13,58500.0,18.2323,18.3572,18.2278,18.3528,58500.0
2008-12-12 10:55:00,41.15,41.63,41.14,41.6,168200.0,18.3617,18.5759,18.3572,18.5625,168200.0
2008-12-12 11:00:00,41.6,41.71,41.16,41.2,143000.0,18.5625,18.6116,18.3662,18.384,143000.0
2008-12-12 11:05:00,41.2,41.26,41.1,41.19,69600.0,18.384,18.4108,18.3394,18.3795,69600.0
2008-12-12 11:10:00,41.22,41.22,41.1,41.11,39700.0,18.3929,18.3929,18.3394,18.3438,39700.0
2008-12-12 11:15:00,41.1,41.13,41.0,41.02,70700.0,18.3394,18.3528,18.2948,18.3037,70700.0
2008-12-12 11:20:00,41.01,41.09,41.01,41.09,52800.0,18.2992,18.3349,18.2992,18.3349,52800.0
2008-12-12 11:25:00,41.09,41.16,41.01,41.13,60000.0,18.3349,18.3662,18.2992,18.3528,60000.0
2008-12-12 11:30:00,41.12,41.33,41.06,41.17,68800.0,18.3483,18.442,18.3215,18.3706,68800.0
2008-12-12 11:35:00,41.2,41.35,41.05,41.07,69000.0,18.384,18.4509,18.3171,18.326,69000.0
2008-12-12 11:40:00,41.08,41.1,40.8,40.95,112100.0,18.3305,18.3394,18.2055,18.2725,112100.0
2008-12-12 11:45:00,40.96,41.15,40.95,41.1,79100.0,18.2769,18.3617,18.2725,18.3394,79100.0
2008-12-12 11:50:00,41.12,41.26,41.1,41.25,72000.0,18.3483,18.4108,18.3394,18.4063,72000.0
2008-12-12 11:55:00,41.25,41.31,41.19,41.21,45600.0,18.4063,18.4331,18.3795,18.3885,45600.0
2008-12-12 12:00:00,41.2,41.31,41.18,41.19,49300.0,18.384,18.4331,18.3751,18.3795,49300.0
2008-12-12 12:05:00,41.19,41.23,41.13,41.13,36800.0,18.3795,18.3974,18.3528,18.3528,36800.0
2008-12-12 12:10:00,41.14,41.22,41.1,41.11,58200.0,18.3572,18.3929,18.3394,18.3438,58200.0
2008-12-12 12:15:00,41.12,41.18,41.07,41.09,40000.0,18.3483,18.3751,18.326,18.3349,40000.0
2008-12-12 12:20:00,41.1,41.24,41.09,41.14,62300.0,18.3394,18.4019,18.3349,18.3572,62300.0
2008-12-12 12:25:00,41.14,41.18,41.1,41.16,42300.0,18.3572,18.3751,18.3394,18.3662,42300.0
2008-12-12 12:30:00,41.15,41.16,41.08,41.13,46200.0,18.3617,18.3662,18.3305,18.3528,46200.0
2008-12-12 12:35:00,41.12,41.29,41.12,41.24,60100.0,18.3483,18.4242,18.3483,18.4019,60100.0
2008-12-12 12:40:00,41.24,41.27,41.19,41.22,41000.0,18.4019,18.4152,18.3795,18.3929,41000.0
2008-12-12 12:45:00,41.21,41.3,41.15,41.23,72600.0,18.3885,18.4286,18.3617,18.3974,72600.0
2008-12-12 12:50:00,41.22,41.45,41.22,41.42,71700.0,18.3929,18.4956,18.3929,18.4822,71700.0
2008-12-12 12:55:00,41.42,41.61,41.42,41.53,83700.0,18.4822,18.567,18.4822,18.5313,83700.0
2008-12-12 13:00:00,41.53,41.66,41.47,41.5,52800.0,18.5313,18.5893,18.5045,18.5179,52800.0
2008-12-12 13:05:00,41.49,41.52,41.37,41.4,46900.0,18.5134,18.5268,18.4599,18.4733,46900.0
2008-12-12 13:10:00,41.42,41.45,41.32,41.34,48100.0,18.4822,18.4956,18.4376,18.4465,48100.0
2008-12-12 13:15:00,41.32,41.42,41.32,41.38,38700.0,18.4376,18.4822,18.4376,18.4643,38700.0
2008-12-12 13:20:00,41.37,41.41,41.3,41.37,59100.0,18.4599,18.4777,18.4286,18.4599,59100.0
2008-12-12 13:25:00,41.34,41.39,41.25,41.32,76400.0,18.4465,18.4688,18.4063,18.4376,76400.0
2008-12-12 13:30:00,41.32,41.34,41.15,41.15,41000.0,18.4376,18.4465,18.3617,18.3617,41000.0
2008-12-12 13:35:00,41.15,41.16,41.06,41.07,80700.0,18.3617,18.3662,18.3215,18.326,80700.0
2008-12-12 13:40:00,41.06,41.06,40.92,40.97,110900.0,18.3215,18.3215,18.2591,18.2814,110900.0
2008-12-12 13:45:00,40.98,41.02,40.96,40.98,69600.0,18.2858,18.3037,18.2769,18.2858,69600.0
2008-12-12 13:50:00,40.97,41.02,40.95,41.0,60400.0,18.2814,18.3037,18.2725,18.2948,60400.0
2008-12-12 13:55:00,40.99,41.05,40.95,41.02,74400.0,18.2903,18.3171,18.2725,18.3037,74400.0
2008-12-12 14:00:00,41.01,41.13,41.0,41.1,73100.0,18.2992,18.3528,18.2948,18.3394,73100.0
2008-12-12 14:05:00,41.1,41.2,41.05,41.14,74100.0,18.3394,18.384,18.3171,18.3572,74100.0
2008-12-12 14:10:00,41.13,41.17,41.06,41.09,65800.0,18.3528,18.3706,18.3215,18.3349,65800.0
2008-12-12 14:15:00,41.1,41.15,40.92,40.95,73400.0,18.3394,18.3617,18.2591,18.2725,73400.0
2008-12-12 14:20:00,40.94,40.95,40.85,40.89,107300.0,18.268,18.2725,18.2278,18.2457,107300.0
2008-12-12 14:25:00,40.91,40.94,40.85,40.91,56400.0,18.2546,18.268,18.2278,18.2546,56400.0
2008-12-12 14:30:00,40.91,40.91,40.65,40.76,122800.0,18.2546,18.2546,18.1386,18.1877,122800.0
2008-12-12 14:35:00,40.76,40.95,40.73,40.88,93900.0,18.1877,18.2725,18.1743,18.2412,93900.0
2008-12-12 14:40:00,40.9,41.02,40.87,41.0,101800.0,18.2501,18.3037,18.2368,18.2948,101800.0
2008-12-12 14:45:00,40.98,41.1,40.86,41.05,74900.0,18.2858,18.3394,18.2323,18.3171,74900.0
2008-12-12 14:50:00,41.06,41.46,41.06,41.3,113700.0,18.3215,18.5,18.3215,18.4286,113700.0
2008-12-12 14:55:00,41.3,41.31,41.22,41.27,91500.0,18.4286,18.4331,18.3929,18.4152,91500.0
2008-12-12 15:00:00,41.27,41.57,41.26,41.39,140200.0,18.4152,18.5491,18.4108,18.4688,140200.0
2008-12-12 15:05:00,41.39,41.43,41.27,41.34,129700.0,18.4688,18.4866,18.4152,18.4465,129700.0
2008-12-12 15:10:00,41.34,41.38,41.07,41.1,124800.0,18.4465,18.4643,18.326,18.3394,124800.0
2008-12-12 15:15:00,41.09,41.19,41.02,41.02,168300.0,18.3349,18.3795,18.3037,18.3037,168300.0
2008-12-12 15:20:00,41.01,41.33,41.01,41.15,162800.0,18.2992,18.442,18.2992,18.3617,162800.0
2008-12-12 15:25:00,41.15,41.32,41.07,41.28,93900.0,18.3617,18.4376,18.326,18.4197,93900.0
2008-12-12 15:30:00,41.29,41.3,41.09,41.14,137200.0,18.4242,18.4286,18.3349,18.3572,137200.0
2008-12-12 15:35:00,41.13,41.29,41.03,41.23,136300.0,18.3528,18.4242,18.3082,18.3974,136300.0
2008-12-12 15:40:00,41.22,41.48,41.21,41.39,181700.0,18.3929,18.5089,18.3885,18.4688,181700.0
2008-12-12 15:45:00,41.39,41.44,41.25,41.3,148200.0,18.4688,18.4911,18.4063,18.4286,148200.0
2008-12-12 15:50:00,41.3,41.35,41.07,41.11,192700.0,18.4286,18.4509,18.326,18.3438,192700.0
2008-12-12 15:55:00,41.11,41.38,40.83,41.32,464800.0,18.3438,18.4643,18.2189,18.4376,464800.0
2008-12-15 09:30:00,41.05,41.9,41.0,41.38,180500.0,18.3171,18.6964,18.2948,18.4643,180500.0
2008-12-15 09:35:00,41.4,41.64,41.26,41.44,166900.0,18.4733,18.5803,18.4108,18.4911,166900.0
2008-12-15 09:40:00,41.45,41.55,41.4,41.5,51200.0,18.4956,18.5402,18.4733,18.5179,51200.0
2008-12-15 09:45:00,41.5,41.72,41.47,41.63,62400.0,18.5179,18.616,18.5045,18.5759,62400.0
2008-12-15 09:50:00,41.62,41.68,41.36,41.4,122700.0,18.5714,18.5982,18.4554,18.4733,122700.0
2008-12-15 09:55:00,41.4,41.4,41.02,41.09,81400.0,18.4733,18.4733,18.3037,18.3349,81400.0
2008-12-15 10:00:00,41.06,41.06,40.77,40.88,245700.0,18.3215,18.3215,18.1921,18.2412,245700.0
2008-12-15 10:05:00,40.88,41.18,40.87,40.92,225500.0,18.2412,18.3751,18.2368,18.2591,225500.0
2008-12-15 10:10:00,40.92,41.05,40.89,40.89,88300.0,18.2591,18.3171,18.2457,18.2457,88300.0
2008-12-15 10:15:00,40.89,41.18,40.8,40.92,111400.0,18.2457,18.3751,18.2055,18.2591,111400.0
2008-12-15 10:20:00,40.91,40.91,40.54,40.6,164800.0,18.2546,18.2546,18.0895,18.1163,164800.0
2008-12-15 10:25:00,40.6,40.61,40.34,40.51,174200.0,18.1163,18.1207,18.0003,18.0761,174200.0
2008-12-15 10:30:00,40.5,40.84,40.41,40.65,181500.0,18.0717,18.2234,18.0315,18.1386,181500.0
2008-12-15 10:35:00,40.65,40.73,40.53,40.67,113900.0,18.1386,18.1743,18.085,18.1475,113900.0
2008-12-15 10:40:00,40.68,40.71,40.4,40.41,145900.0,18.152,18.1654,18.027,18.0315,145900.0
2008-12-15 10:45:00,40.41,40.5,40.22,40.24,78600.0,18.0315,18.0717,17.9467,17.9556,78600.0
2008-12-15 10:50:00,40.25,40.25,40.12,40.17,58700.0,17.9601,17.9601,17.9021,17.9244,58700.0
2008-12-15 10:55:00,40.17,40.38,40.15,40.3,92900.0,17.9244,18.0181,17.9155,17.9824,92900.0
2008-12-15 11:00:00,40.28,40.41,40.25,40.39,56200.0,17.9735,18.0315,17.9601,18.0226,56200.0
2008-12-15 11:05:00,40.38,40.55,40.36,40.52,72400.0,18.0181,18.094,18.0092,18.0806,72400.0
2008-12-15 11:10:00,40.52,40.67,40.45,40.67,56900.0,18.0806,18.1475,18.0493,18.1475,56900.0
2008-12-15 11:15:00,40.65,40.81,40.64,40.77,54700.0,18.1386,18.21,18.1341,18.1921,54700.0
2008-12-15 11:20:00,40.77,40.93,40.77,40.89,79200.0,18.1921,18.2635,18.1921,18.2457,79200.0
2008-12-15 11:25:00,40.89,41.02,40.88,41.0,72800.0,18.2457,18.3037,18.2412,18.2948,72800.0
2008-12-15 11:30:00,41.0,41.09,41.0,41.05,84800.0,18.2948,18.3349,18.2948,18.3171,84800.0
2008-12-15 11:35:00,41.04,41.14,40.96,41.0,89200.0,18.3126,18.3572,18.2769,18.2948,89200.0
2008-12-15 11:40:00,41.0,41.09,40.96,41.08,84100.0,18.2948,18.3349,18.2769,18.3305,84100.0
2008-12-15 11:45:00,41.09,41.1,40.98,41.04,40600.0,18.3349,18.3394,18.2858,18.3126,40600.0
2008-12-15 11:50:00,41.02,41.2,40.98,41.13,72100.0,18.3037,18.384,18.2858,18.3528,72100.0
2008-12-15 11:55:00,41.13,41.22,41.09,41.22,32600.0,18.3528,18.3929,18.3349,18.3929,32600.0
2008-12-15 12:00:00,41.2,41.22,41.09,41.21,59800.0,18.384,18.3929,18.3349,18.3885,59800.0
2008-12-15 12:05:00,41.2,41.4,41.18,41.4,75700.0,18.384,18.4733,18.3751,18.4733,75700.0
2008-12-15 12:10:00,41.4,41.5,41.3,41.3,51200.0,18.4733,18.5179,18.4286,18.4286,51200.0
2008-12-15 12:15:00,41.3,41.45,41.25,41.42,55000.0,18.4286,18.4956,18.4063,18.4822,55000.0
2008-12-15 12:20:00,41.42,41.49,41.2,41.21,77300.0,18.4822,18.5134,18.384,18.3885,77300.0
2008-12-15 12:25:00,41.21,41.22,41.11,41.15,58400.0,18.3885,18.3929,18.3438,18.3617,58400.0
2008-12-15 12:30:00,41.14,41.22,41.07,41.19,90400.0,18.3572,18.3929,18.326,18.3795,90400.0
2008-12-15 12:35:00,41.19,41.24,41.17,41.19,49800.0,18.3795,18.4019,18.3706,18.3795,49800.0
2008-12-15 12:40:00,41.2,41.21,41.12,41.18,31600.0,18.384,18.3885,18.3483,18.3751,31600.0
2008-12-15 12:45:00,41.16,41.25,41.1,41.17,58200.0,18.3662,18.4063,18.3394,18.3706,58200.0
2008-12-15 12:50:00,41.17,41.27,41.14,41.17,53900.0,18.3706,18.4152,18.3572,18.3706,53900.0
2008-12-15 12:55:00,41.18,41.28,41.17,41.22,38200.0,18.3751,18.4197,18.3706,18.3929,38200.0
2008-12-15 13:00:00,41.21,41.33,41.19,41.24,64800.0,18.3885,18.442,18.3795,18.4019,64800.0
2008-12-15 13:05:00,41.23,41.3,41.16,41.19,50600.0,18.3974,18.4286,18.3662,18.3795,50600.0
2008-12-15 13:10:00,41.2,41.22,41.13,41.18,46600.0,18.384,18.3929,18.3528,18.3751,46600.0
2008-12-15 13:15:00,41.18,41.2,41.13,41.14,39700.0,18.3751,18.384,18.3528,18.3572,39700.0
2008-12-15 13:20:00,41.15,41.31,41.13,41.27,57100.0,18.3617,18.4331,18.3528,18.4152,57100.0
2008-12-15 13:25:00,41.26,41.39,41.26,41.32,55100.0,18.4108,18.4688,18.4108,18.4376,55100.0
2008-12-15 13:30:00,41.31,41.42,41.29,41.41,52300.0,18.4331,18.4822,18.4242,18.4777,52300.0
2008-12-15 13:35:00,41.41,41.48,41.37,41.42,41100.0,18.4777,18.5089,18.4599,18.4822,41100.0
2008-12-15 13:40:00,41.44,41.52,41.39,41.39,70300.0,18.4911,18.5268,18.4688,18.4688,70300.0
2008-12-15 13:45:00,41.4,41.46,41.37,41.39,52000.0,18.4733,18.5,18.4599,18.4688,52000.0
2008-12-15 13:50:00,41.4,41.4,41.27,41.32,44300.0,18.4733,18.4733,18.4152,18.4376,44300.0
2008-12-15 13:55:00,41.3,41.31,41.21,41.23,51400.0,18.4286,18.4331,18.3885,18.3974,51400.0
2008-12-15 14:00:00,41.23,41.42,41.23,41.34,65500.0,18.3974,18.4822,18.3974,18.4465,65500.0
2008-12-15 14:05:00,41.34,41.37,41.3,41.34,36000.0,18.4465,18.4599,18.4286,18.4465,36000.0
2008-12-15 14:10:00,41.34,41.38,41.2,41.21,74500.0,18.4465,18.4643,18.384,18.3885,74500.0
2008-12-15 14:15:00,41.21,41.24,41.13,41.19,79800.0,18.3885,18.4019,18.3528,18.3795,79800.0
2008-12-15 14:20:00,41.19,41.3,41.15,41.27,47600.0,18.3795,18.4286,18.3617,18.4152,47600.0
2008-12-15 14:25:00,41.26,41.28,41.2,41.25,133000.0,18.4108,18.4197,18.384,18.4063,133000.0
2008-12-15 14:30:00,41.27,41.36,41.24,41.35,54700.0,18.4152,18.4554,18.4019,18.4509,54700.0
2008-12-15 14:35:00,41.35,41.41,41.27,41.3,77100.0,18.4509,18.4777,18.4152,18.4286,77100.0
2008-12-15 14:40:00,41.31,41.46,41.3,41.35,90600.0,18.4331,18.5,18.4286,18.4509,90600.0
2008-12-15 14:45:00,41.35,41.51,41.31,41.51,98000.0,18.4509,18.5223,18.4331,18.5223,98000.0
2008-12-15 14:50:00,41.51,41.56,41.47,41.48,49100.0,18.5223,18.5446,18.5045,18.5089,49100.0
2008-12-15 14:55:00,41.48,41.49,41.35,41.37,46700.0,18.5089,18.5134,18.4509,18.4599,46700.0
2008-12-15 15:00:00,41.36,41.39,41.27,41.33,100300.0,18.4554,18.4688,18.4152,18.442,100300.0
2008-12-15 15:05:00,41.33,41.47,41.25,41.25,97800.0,18.442,18.5045,18.4063,18.4063,97800.0
2008-12-15 15:10:00,41.25,41.27,40.95,40.97,128900.0,18.4063,18.4152,18.2725,18.2814,128900.0
2008-12-15 15:15:00,40.99,41.04,40.9,40.93,78400.0,18.2903,18.3126,18.2501,18.2635,78400.0
2008-12-15 15:20:00,40.94,41.07,40.9,40.98,108300.0,18.268,18.326,18.2501,18.2858,108300.0
2008-12-15 15:25:00,40.97,41.06,40.9,40.94,97500.0,18.2814,18.3215,18.2501,18.268,97500.0
2008-12-15 15:30:00,40.94,41.11,40.8,41.09,117000.0,18.268,18.3438,18.2055,18.3349,117000.0
2008-12-15 15:35:00,41.1,41.48,41.1,41.38,219500.0,18.3394,18.5089,18.3394,18.4643,219500.0
2008-12-15 15:40:00,41.34,41.78,41.33,41.54,313800.0,18.4465,18.6428,18.442,18.5357,313800.0
2008-12-15 15:45:00,41.54,41.76,41.5,41.64,248000.0,18.5357,18.6339,18.5179,18.5803,248000.0
2008-12-15 15:50:00,41.63,41.68,41.45,41.53,311100.0,18.5759,18.5982,18.4956,18.5313,311100.0
2008-12-15 15:55:00,41.51,41.67,41.44,41.5,315000.0,18.5223,18.5937,18.4911,18.5179,315000.0
2008-12-16 09:30:00,41.14,41.3,40.7,41.12,278800.0,18.3572,18.4286,18.1609,18.3483,278800.0
2008-12-16 09:35:00,41.09,41.6,40.96,41.56,185000.0,18.3349,18.5625,18.2769,18.5446,185000.0
2008-12-16 09:40:00,41.54,41.6,41.31,41.51,127400.0,18.5357,18.5625,18.4331,18.5223,127400.0
2008-12-16 09:45:00,41.52,41.57,41.18,41.5,171000.0,18.5268,18.5491,18.3751,18.5179,171000.0
2008-12-16 09:50:00,41.45,41.5,41.32,41.33,70400.0,18.4956,18.5179,18.4376,18.442,70400.0
2008-12-16 09:55:00,41.34,41.38,41.27,41.28,172700.0,18.4465,18.4643,18.4152,18.4197,172700.0
2008-12-16 10:00:00,41.27,41.32,41.17,41.32,156700.0,18.4152,18.4376,18.3706,18.4376,156700.0
2008-12-16 10:05:00,41.31,41.37,41.21,41.32,80200.0,18.4331,18.4599,18.3885,18.4376,80200.0
2008-12-16 10:10:00,41.32,41.38,41.28,41.34,81700.0,18.4376,18.4643,18.4197,18.4465,81700.0
2008-12-16 10:15:00,41.34,41.34,41.07,41.08,77600.0,18.4465,18.4465,18.326,18.3305,77600.0
2008-12-16 10:20:00,41.07,41.09,41.01,41.06,68600.0,18.326,18.3349,18.2992,18.3215,68600.0
2008-12-16 10:25:00,41.06,41.1,40.84,40.84,82700.0,18.3215,18.3394,18.2234,18.2234,82700.0
2008-12-16 10:30:00,40.84,40.86,40.61,40.72,127600.0,18.2234,18.2323,18.1207,18.1698,127600.0
2008-12-16 10:35:00,40.72,40.81,40.67,40.75,103500.0,18.1698,18.21,18.1475,18.1832,103500.0
2008-12-16 10:40:00,40.75,40.86,40.7,40.83,148900.0,18.1832,18.2323,18.1609,18.2189,148900.0
2008-12-16 10:45:00,40.84,40.92,40.75,40.79,61900.0,18.2234,18.2591,18.1832,18.2011,61900.0
2008-12-16 10:50:00,40.79,40.85,40.66,40.74,78100.0,18.2011,18.2278,18.1431,18.1787,78100.0
2008-12-16 10:55:00,40.74,40.77,40.51,40.51,121400.0,18.1787,18.1921,18.0761,18.0761,121400.0
2008-12-16 11:00:00,40.52,40.6,40.47,40.59,150700.0,18.0806,18.1163,18.0583,18.1118,150700.0
2008-12-16 11:05:00,40.59,40.64,40.36,40.47,406100.0,18.1118,18.1341,18.0092,18.0583,406100.0
2008-12-16 11:10:00,40.47,40.5,40.31,40.37,154400.0,18.0583,18.0717,17.9869,18.0137,154400.0
2008-12-16 11:15:00,40.39,40.46,40.32,40.32,85600.0,18.0226,18.0538,17.9913,17.9913,85600.0
2008-12-16 11:20:00,40.32,40.38,40.2,40.38,151000.0,17.9913,18.0181,17.9378,18.0181,151000.0
2008-12-16 11:25:00,40.38,40.38,40.31,40.36,80900.0,18.0181,18.0181,17.9869,18.0092,80900.0
2008-12-16 11:30:00,40.35,40.47,40.32,40.42,79000.0,18.0047,18.0583,17.9913,18.036,79000.0
2008-12-16 11:35:00,40.44,40.54,40.3,40.33,132900.0,18.0449,18.0895,17.9824,17.9958,132900.0
2008-12-16 11:40:00,40.34,40.36,40.25,40.3,147800.0,18.0003,18.0092,17.9601,17.9824,147800.0
2008-12-16 11:45:00,40.3,40.44,40.3,40.41,107900.0,17.9824,18.0449,17.9824,18.0315,107900.0
2008-12-16 11:50:00,40.39,40.42,40.23,40.24,79700.0,18.0226,18.036,17.9512,17.9556,79700.0
2008-12-16 11:55:00,40.25,40.33,40.21,40.23,67100.0,17.9601,17.9958,17.9423,17.9512,67100.0
2008-12-16 12:00:00,40.23,40.3,40.21,40.25,55900.0,17.9512,17.9824,17.9423,17.9601,55900.0
2008-12-16 12:05:00,40.26,40.26,40.12,40.22,78300.0,17.9646,17.9646,17.9021,17.9467,78300.0
2008-12-16 12:10:00,40.2,40.33,40.2,40.23,75200.0,17.9378,17.9958,17.9378,17.9512,75200.0
2008-12-16 12:15:00,40.23,40.43,40.23,40.42,94700.0,17.9512,18.0404,17.9512,18.036,94700.0
2008-12-16 12:20:00,40.43,40.51,40.42,40.49,52400.0,18.0404,18.0761,18.036,18.0672,52400.0
2008-12-16 12:25:00,40.49,40.5,40.3,40.33,65900.0,18.0672,18.0717,17.9824,17.9958,65900.0
2008-12-16 12:30:00,40.33,40.47,40.31,40.47,64100.0,17.9958,18.0583,17.9869,18.0583,64100.0
2008-12-16 12:35:00,40.47,40.5,40.46,40.49,54900.0,18.0583,18.0717,18.0538,18.0672,54900.0
2008-12-16 12:40:00,40.49,40.57,40.47,40.53,67600.0,18.0672,18.1029,18.0583,18.085,67600.0
2008-12-16 12:45:00,40.53,40.61,40.5,40.59,47500.0,18.085,18.1207,18.0717,18.1118,47500.0
2008-12-16 12:50:00,40.59,40.6,40.46,40.47,50500.0,18.1118,18.1163,18.0538,18.0583,50500.0
2008-12-16 12:55:00,40.47,40.49,40.35,40.35,93100.0,18.0583,18.0672,18.0047,18.0047,93100.0
2008-12-16 13:00:00,40.36,40.36,40.25,40.28,42700.0,18.0092,18.0092,17.9601,17.9735,42700.0
2008-12-16 13:05:00,40.28,40.28,40.16,40.17,57800.0,17.9735,17.9735,17.9199,17.9244,57800.0
2008-12-16 13:10:00,40.17,40.18,40.08,40.09,79900.0,17.9244,17.9289,17.8842,17.8887,79900.0
2008-12-16 13:15:00,40.1,40.23,40.08,40.2,100300.0,17.8932,17.9512,17.8842,17.9378,100300.0
2008-12-16 13:20:00,40.18,40.21,40.11,40.15,64500.0,17.9289,17.9423,17.8976,17.9155,64500.0
2008-12-16 13:25:00,40.15,40.2,40.15,40.17,59400.0,17.9155,17.9378,17.9155,17.9244,59400.0
2008-12-16 13:30:00,40.17,40.21,40.06,40.09,67800.0,17.9244,17.9423,17.8753,17.8887,67800.0
2008-12-16 13:35:00,40.08,40.2,40.03,40.17,104500.0,17.8842,17.9378,17.8619,17.9244,104500.0
2008-12-16 13:40:00,40.17,40.18,40.03,40.04,106100.0,17.9244,17.9289,17.8619,17.8664,106100.0
2008-12-16 13:45:00,40.04,40.05,40.0,40.01,100900.0,17.8664,17.8709,17.8486,17.853,100900.0
2008-12-16 13:50:00,40.0,40.06,40.0,40.06,91700.0,17.8486,17.8753,17.8486,17.8753,91700.0
2008-12-16 13:55:00,40.05,40.07,40.01,40.02,74400.0,17.8709,17.8798,17.853,17.8575,74400.0
2008-12-16 14:00:00,40.02,40.15,40.01,40.14,78100.0,17.8575,17.9155,17.853,17.911,78100.0
2008-12-16 14:05:00,40.14,40.21,40.14,40.21,74100.0,17.911,17.9423,17.911,17.9423,74100.0
2008-12-16 14:10:00,40.22,40.35,40.13,40.2,56700.0,17.9467,18.0047,17.9066,17.9378,56700.0
2008-12-16 14:15:00,40.16,40.28,40.16,40.21,32600.0,17.9199,17.9735,17.9199,17.9423,32600.0
2008-12-16 14:20:00,40.18,40.82,40.15,40.15,251000.0,17.9289,18.2144,17.9155,17.9155,251000.0
2008-12-16 14:25:00,40.14,40.55,40.1,40.39,220500.0,17.911,18.094,17.8932,18.0226,220500.0
2008-12-16 14:30:00,40.39,40.7,40.35,40.55,275600.0,18.0226,18.1609,18.0047,18.094,275600.0
2008-12-16 14:35:00,40.55,40.7,40.47,40.6,188100.0,18.094,18.1609,18.0583,18.1163,188100.0
2008-12-16 14:40:00,40.6,40.69,40.52,40.64,218200.0,18.1163,18.1564,18.0806,18.1341,218200.0
2008-12-16 14:45:00,40.63,40.66,40.39,40.6,205500.0,18.1297,18.1431,18.0226,18.1163,205500.0
2008-12-16 14:50:00,40.56,40.83,40.49,40.76,200500.0,18.0984,18.2189,18.0672,18.1877,200500.0
2008-12-16 14:55:00,40.77,40.96,40.72,40.76,188500.0,18.1921,18.2769,18.1698,18.1877,188500.0
2008-12-16 15:00:00,40.77,40.78,40.28,40.32,213400.0,18.1921,18.1966,17.9735,17.9913,213400.0
2008-12-16 15:05:00,40.33,40.46,40.29,40.34,180900.0,17.9958,18.0538,17.978,18.0003,180900.0
2008-12-16 15:10:00,40.33,40.68,40.31,40.63,299500.0,17.9958,18.152,17.9869,18.1297,299500.0
2008-12-16 15:15:00,40.63,40.84,40.53,40.65,354600.0,18.1297,18.2234,18.085,18.1386,354600.0
2008-12-16 15:20:00,40.64,40.92,40.64,40.92,236700.0,18.1341,18.2591,18.1341,18.2591,236700.0
2008-12-16 15:25:00,40.91,40.94,40.79,40.81,218500.0,18.2546,18.268,18.2011,18.21,218500.0
2008-12-16 15:30:00,40.8,40.98,40.77,40.93,202700.0,18.2055,18.2858,18.1921,18.2635,202700.0
2008-12-16 15:35:00,40.96,41.07,40.9,41.04,273400.0,18.2769,18.326,18.2501,18.3126,273400.0
2008-12-16 15:40:00,41.04,41.18,40.94,41.18,383200.0,18.3126,18.3751,18.268,18.3751,383200.0
2008-12-16 15:45:00,41.18,41.32,40.95,40.97,318600.0,18.3751,18.4376,18.2725,18.2814,318600.0
2008-12-16 15:50:00,40.98,41.24,40.95,41.22,389200.0,18.2858,18.4019,18.2725,18.3929,389200.0
2008-12-16 15:55:00,41.22,41.5,41.15,41.16,695800.0,18.3929,18.5179,18.3617,18.3662,695800.0
2008-12-17 09:30:00,40.5,41.0,40.5,40.66,223100.0,18.0717,18.2948,18.0717,18.1431,223100.0
2008-12-17 09:35:00,40.68,41.2,40.54,41.12,196900.0,18.152,18.384,18.0895,18.3483,196900.0
2008-12-17 09:40:00,41.11,41.13,40.85,40.93,98800.0,18.3438,18.3528,18.2278,18.2635,98800.0
2008-12-17 09:45:00,40.94,41.0,40.87,41.0,83800.0,18.268,18.2948,18.2368,18.2948,83800.0
2008-12-17 09:50:00,40.99,41.04,40.9,40.91,154500.0,18.2903,18.3126,18.2501,18.2546,154500.0
2008-12-17 09:55:00,40.91,41.13,40.88,41.05,102700.0,18.2546,18.3528,18.2412,18.3171,102700.0
2008-12-17 10:00:00,41.06,41.08,40.93,40.95,123500.0,18.3215,18.3305,18.2635,18.2725,123500.0
2008-12-17 10:05:00,40.94,41.01,40.9,40.97,130400.0,18.268,18.2992,18.2501,18.2814,130400.0
2008-12-17 10:10:00,40.98,40.98,40.85,40.87,109100.0,18.2858,18.2858,18.2278,18.2368,109100.0
2008-12-17 10:15:00,40.87,40.87,40.75,40.79,166200.0,18.2368,18.2368,18.1832,18.2011,166200.0
2008-12-17 10:20:00,40.79,40.95,40.75,40.93,173600.0,18.2011,18.2725,18.1832,18.2635,173600.0
2008-12-17 10:25:00,40.94,41.01,40.88,40.99,89700.0,18.268,18.2992,18.2412,18.2903,89700.0
2008-12-17 10:30:00,40.99,41.06,40.91,41.01,143700.0,18.2903,18.3215,18.2546,18.2992,143700.0
2008-12-17 10:35:00,41.01,41.39,41.01,41.39,131700.0,18.2992,18.4688,18.2992,18.4688,131700.0
2008-12-17 10:40:00,41.39,41.57,41.32,41.41,86200.0,18.4688,18.5491,18.4376,18.4777,86200.0
2008-12-17 10:45:00,41.4,41.41,41.27,41.34,70900.0,18.4733,18.4777,18.4152,18.4465,70900.0
2008-12-17 10:50:00,41.34,41.52,41.26,41.44,59600.0,18.4465,18.5268,18.4108,18.4911,59600.0
2008-12-17 10:55:00,41.45,41.67,41.45,41.67,104400.0,18.4956,18.5937,18.4956,18.5937,104400.0
2008-12-17 11:00:00,41.66,41.87,41.58,41.73,81600.0,18.5893,18.683,18.5536,18.6205,81600.0
2008-12-17 11:05:00,41.74,41.76,41.6,41.66,72900.0,18.625,18.6339,18.5625,18.5893,72900.0
2008-12-17 11:10:00,41.67,41.67,41.44,41.49,53600.0,18.5937,18.5937,18.4911,18.5134,53600.0
2008-12-17 11:15:00,41.49,41.5,41.38,41.38,68400.0,18.5134,18.5179,18.4643,18.4643,68400.0
2008-12-17 11:20:00,41.38,41.4,41.31,41.32,76100.0,18.4643,18.4733,18.4331,18.4376,76100.0
2008-12-17 11:25:00,41.32,41.52,41.32,41.52,74900.0,18.4376,18.5268,18.4376,18.5268,74900.0
2008-12-17 11:30:00,41.51,41.63,41.41,41.44,79600.0,18.5223,18.5759,18.4777,18.4911,79600.0
2008-12-17 11:35:00,41.44,41.65,41.41,41.65,65700.0,18.4911,18.5848,18.4777,18.5848,65700.0
2008-12-17 11:40:00,41.65,41.94,41.6,41.91,86600.0,18.5848,18.7142,18.5625,18.7008,86600.0
2008-12-17 11:45:00,41.92,41.98,41.91,41.96,53600.0,18.7053,18.7321,18.7008,18.7231,53600.0
2008-12-17 11:50:00,41.95,41.99,41.72,41.77,153400.0,18.7187,18.7365,18.616,18.6383,153400.0
2008-12-17 11:55:00,41.77,41.91,41.74,41.88,85400.0,18.6383,18.7008,18.625,18.6874,85400.0
2008-12-17 12:00:00,41.89,41.91,41.83,41.87,71100.0,18.6919,18.7008,18.6651,18.683,71100.0
2008-12-17 12:05:00,41.86,42.0,41.83,41.96,78800.0,18.6785,18.741,18.6651,18.7231,78800.0
2008-12-17 12:10:00,41.96,42.1,41.94,42.05,98300.0,18.7231,18.7856,18.7142,18.7633,98300.0
2008-12-17 12:15:00,42.05,42.17,41.96,41.96,144200.0,18.7633,18.8168,18.7231,18.7231,144200.0
2008-12-17 12:20:00,41.96,42.12,41.86,42.08,154500.0,18.7231,18.7945,18.6785,18.7767,154500.0
2008-12-17 12:25:00,42.08,42.24,42.08,42.23,64700.0,18.7767,18.8481,18.7767,18.8436,64700.0
2008-12-17 12:30:00,42.21,42.3,42.19,42.25,86200.0,18.8347,18.8748,18.8258,18.8525,86200.0
2008-12-17 12:35:00,42.25,42.26,42.1,42.17,104300.0,18.8525,18.857,18.7856,18.8168,104300.0
2008-12-17 12:40:00,42.17,42.3,42.16,42.29,153900.0,18.8168,18.8748,18.8124,18.8704,153900.0
2008-12-17 12:45:00,42.3,42.42,42.27,42.42,72000.0,18.8748,18.9284,18.8615,18.9284,72000.0
2008-12-17 12:50:00,42.42,42.55,42.38,42.48,127300.0,18.9284,18.9864,18.9105,18.9552,127300.0
2008-12-17 12:55:00,42.48,42.61,42.43,42.6,83800.0,18.9552,19.0132,18.9329,19.0087,83800.0
2008-12-17 13:00:00,42.6,42.63,42.49,42.51,55000.0,19.0087,19.0221,18.9596,18.9685,55000.0
2008-12-17 13:05:00,42.52,42.58,42.44,42.52,72100.0,18.973,18.9998,18.9373,18.973,72100.0
2008-12-17 13:10:00,42.52,42.66,42.51,42.63,63400.0,18.973,19.0355,18.9685,19.0221,63400.0
2008-12-17 13:15:00,42.65,42.76,42.61,42.71,78200.0,19.031,19.0801,19.0132,19.0578,78200.0
2008-12-17 13:20:00,42.72,42.78,42.64,42.76,124100.0,19.0623,19.089,19.0266,19.0801,124100.0
2008-12-17 13:25:00,42.77,42.81,42.66,42.67,87400.0,19.0846,19.1024,19.0355,19.0399,87400.0
2008-12-17 13:30:00,42.67,42.73,42.54,42.62,69600.0,19.0399,19.0667,18.9819,19.0176,69600.0
2008-12-17 13:35:00,42.6,42.73,42.56,42.66,50200.0,19.0087,19.0667,18.9909,19.0355,50200.0
2008-12-17 13:40:00,42.66,42.7,42.49,42.51,48400.0,19.0355,19.0533,18.9596,18.9685,48400.0
2008-12-17 13:45:00,42.5,42.58,42.43,42.44,62600.0,18.9641,18.9998,18.9329,18.9373,62600.0
2008-12-17 13:50:00,42.44,42.44,42.32,42.39,47500.0,18.9373,18.9373,18.8838,18.915,47500.0
2008-12-17 13:55:00,42.38,42.44,42.34,42.34,42500.0,18.9105,18.9373,18.8927,18.8927,42500.0
2008-12-17 14:00:00,42.34,42.42,42.24,42.28,66200.0,18.8927,18.9284,18.8481,18.8659,66200.0
2008-12-17 14:05:00,42.29,42.36,42.22,42.31,52500.0,18.8704,18.9016,18.8391,18.8793,52500.0
2008-12-17 14:10:00,42.3,42.34,42.2,42.24,77300.0,18.8748,18.8927,18.8302,18.8481,77300.0
2008-12-17 14:15:00,42.25,42.27,42.15,42.2,150500.0,18.8525,18.8615,18.8079,18.8302,150500.0
2008-12-17 14:20:00,42.2,42.29,42.18,42.23,83500.0,18.8302,18.8704,18.8213,18.8436,83500.0
2008-12-17 14:25:00,42.23,42.25,42.06,42.07,102500.0,18.8436,18.8525,18.7678,18.7722,102500.0
2008-12-17 14:30:00,42.08,42.12,41.96,42.06,104200.0,18.7767,18.7945,18.7231,18.7678,104200.0
2008-12-17 14:35:00,42.07,42.26,42.05,42.2,138500.0,18.7722,18.857,18.7633,18.8302,138500.0
2008-12-17 14:40:00,42.17,42.28,42.14,42.2,70900.0,18.8168,18.8659,18.8034,18.8302,70900.0
2008-12-17 14:45:00,42.2,42.35,42.15,42.35,126500.0,18.8302,18.8972,18.8079,18.8972,126500.0
2008-12-17 14:50:00,42.35,42.36,42.17,42.24,100600.0,18.8972,18.9016,18.8168,18.8481,100600.0
2008-12-17 14:55:00,42.24,42.28,42.13,42.24,110700.0,18.8481,18.8659,18.799,18.8481,110700.0
2008-12-17 15:00:00,42.25,42.49,42.25,42.36,125000.0,18.8525,18.9596,18.8525,18.9016,125000.0
2008-12-17 15:05:00,42.35,42.37,42.27,42.33,89100.0,18.8972,18.9061,18.8615,18.8882,89100.0
2008-12-17 15:10:00,42.33,42.38,42.22,42.29,108100.0,18.8882,18.9105,18.8391,18.8704,108100.0
2008-12-17 15:15:00,42.28,42.5,42.28,42.42,109000.0,18.8659,18.9641,18.8659,18.9284,109000.0
2008-12-17 15:20:00,42.41,42.42,42.32,42.35,114700.0,18.9239,18.9284,18.8838,18.8972,114700.0
2008-12-17 15:25:00,42.36,42.42,42.16,42.22,109000.0,18.9016,18.9284,18.8124,18.8391,109000.0
2008-12-17 15:30:00,42.23,42.23,42.01,42.05,119300.0,18.8436,18.8436,18.7454,18.7633,119300.0
2008-12-17 15:35:00,42.05,42.11,41.94,41.95,204300.0,18.7633,18.7901,18.7142,18.7187,204300.0
2008-12-17 15:40:00,41.95,42.23,41.95,42.19,277600.0,18.7187,18.8436,18.7187,18.8258,277600.0
2008-12-17 15:45:00,42.18,42.56,42.12,42.51,239000.0,18.8213,18.9909,18.7945,18.9685,239000.0
2008-12-17 15:50:00,42.51,42.51,42.14,42.22,207400.0,18.9685,18.9685,18.8034,18.8391,207400.0
2008-12-17 15:55:00,42.21,42.22,41.92,41.96,341600.0,18.8347,18.8391,18.7053,18.7231,341600.0
2008-12-18 09:30:00,42.23,42.52,42.02,42.5,318200.0,18.8436,18.973,18.7499,18.9641,318200.0
2008-12-18 09:35:00,42.52,42.96,42.5,42.9,188100.0,18.973,19.1693,18.9641,19.1426,188100.0
2008-12-18 09:40:00,42.87,42.9,42.65,42.66,264400.0,19.1292,19.1426,19.031,19.0355,264400.0
2008-12-18 09:45:00,42.67,42.76,42.6,42.68,93900.0,19.0399,19.0801,19.0087,19.0444,93900.0
2008-12-18 09:50:00,42.74,42.88,42.58,42.61,536100.0,19.0712,19.1336,18.9998,19.0132,536100.0
2008-12-18 09:55:00,42.62,42.83,42.61,42.72,567500.0,19.0176,19.1113,19.0132,19.0623,567500.0
2008-12-18 10:00:00,42.72,42.89,42.69,42.73,195700.0,19.0623,19.1381,19.0489,19.0667,195700.0
2008-12-18 10:05:00,42.74,42.78,42.55,42.6,109700.0,19.0712,19.089,18.9864,19.0087,109700.0
2008-12-18 10:10:00,42.61,42.7,42.53,42.53,81700.0,19.0132,19.0533,18.9775,18.9775,81700.0
2008-12-18 10:15:00,42.53,42.55,42.4,42.4,115400.0,18.9775,18.9864,18.9195,18.9195,115400.0
2008-12-18 10:20:00,42.4,42.47,42.32,42.41,84400.0,18.9195,18.9507,18.8838,18.9239,84400.0
2008-12-18 10:25:00,42.43,42.57,42.42,42.53,78200.0,18.9329,18.9953,18.9284,18.9775,78200.0
2008-12-18 10:30:00,42.54,42.66,42.53,42.58,125600.0,18.9819,19.0355,18.9775,18.9998,125600.0
2008-12-18 10:35:00,42.58,42.65,42.5,42.56,94600.0,18.9998,19.031,18.9641,18.9909,94600.0
2008-12-18 10:40:00,42.57,42.88,42.57,42.88,112800.0,18.9953,19.1336,18.9953,19.1336,112800.0
2008-12-18 10:45:00,42.87,42.9,42.78,42.88,124100.0,19.1292,19.1426,19.089,19.1336,124100.0
2008-12-18 10:50:00,42.87,42.98,42.81,42.97,429900.0,19.1292,19.1783,19.1024,19.1738,429900.0
2008-12-18 10:55:00,42.97,42.97,42.82,42.87,118800.0,19.1738,19.1738,19.1069,19.1292,118800.0
2008-12-18 11:00:00,42.88,42.94,42.75,42.79,171700.0,19.1336,19.1604,19.0756,19.0935,171700.0
2008-12-18 11:05:00,42.79,42.86,42.67,42.72,111800.0,19.0935,19.1247,19.0399,19.0623,111800.0
2008-12-18 11:10:00,42.71,42.78,42.58,42.6,213800.0,19.0578,19.089,18.9998,19.0087,213800.0
2008-12-18 11:15:00,42.57,42.65,42.52,42.55,126200.0,18.9953,19.031,18.973,18.9864,126200.0
2008-12-18 11:20:00,42.54,42.55,42.36,42.38,128500.0,18.9819,18.9864,18.9016,18.9105,128500.0
2008-12-18 11:25:00,42.37,42.54,42.36,42.54,68200.0,18.9061,18.9819,18.9016,18.9819,68200.0
2008-12-18 11:30:00,42.54,42.63,42.5,42.53,90300.0,18.9819,19.0221,18.9641,18.9775,90300.0
2008-12-18 11:35:00,42.53,42.58,42.5,42.56,99500.0,18.9775,18.9998,18.9641,18.9909,99500.0
2008-12-18 11:40:00,42.57,42.57,42.54,42.56,69500.0,18.9953,18.9953,18.9819,18.9909,69500.0
2008-12-18 11:45:00,42.56,42.71,42.55,42.7,54000.0,18.9909,19.0578,18.9864,19.0533,54000.0
2008-12-18 11:50:00,42.7,42.73,42.61,42.71,71300.0,19.0533,19.0667,19.0132,19.0578,71300.0
2008-12-18 11:55:00,42.72,42.83,42.7,42.82,92900.0,19.0623,19.1113,19.0533,19.1069,92900.0
2008-12-18 12:00:00,42.82,42.87,42.72,42.78,101000.0,19.1069,19.1292,19.0623,19.089,101000.0
2008-12-18 12:05:00,42.77,42.85,42.72,42.83,88300.0,19.0846,19.1203,19.0623,19.1113,88300.0
2008-12-18 12:10:00,42.82,42.87,42.8,42.81,193800.0,19.1069,19.1292,19.0979,19.1024,193800.0
2008-12-18 12:15:00,42.81,42.81,42.77,42.78,87000.0,19.1024,19.1024,19.0846,19.089,87000.0
2008-12-18 12:20:00,42.78,42.78,42.66,42.74,84900.0,19.089,19.089,19.0355,19.0712,84900.0
2008-12-18 12:25:00,42.74,42.81,42.72,42.72,85200.0,19.0712,19.1024,19.0623,19.0623,85200.0
2008-12-18 12:30:00,42.72,42.79,42.72,42.74,161900.0,19.0623,19.0935,19.0623,19.0712,161900.0
2008-12-18 12:35:00,42.74,42.75,42.68,42.73,58800.0,19.0712,19.0756,19.0444,19.0667,58800.0
2008-12-18 12:40:00,42.73,42.79,42.71,42.77,183100.0,19.0667,19.0935,19.0578,19.0846,183100.0
2008-12-18 12:45:00,42.76,42.77,42.69,42.74,129400.0,19.0801,19.0846,19.0489,19.0712,129400.0
2008-12-18 12:50:00,42.75,42.81,42.7,42.74,68900.0,19.0756,19.1024,19.0533,19.0712,68900.0
2008-12-18 12:55:00,42.74,42.79,42.7,42.77,85400.0,19.0712,19.0935,19.0533,19.0846,85400.0
2008-12-18 13:00:00,42.77,42.78,42.66,42.66,68500.0,19.0846,19.089,19.0355,19.0355,68500.0
2008-12-18 13:05:00,42.66,42.78,42.65,42.69,51900.0,19.0355,19.089,19.031,19.0489,51900.0
2008-12-18 13:10:00,42.69,42.7,42.68,42.7,46000.0,19.0489,19.0533,19.0444,19.0533,46000.0
2008-12-18 13:15:00,42.7,42.72,42.69,42.71,64300.0,19.0533,19.0623,19.0489,19.0578,64300.0
2008-12-18 13:20:00,42.7,42.72,42.68,42.71,69100.0,19.0533,19.0623,19.0444,19.0578,69100.0
2008-12-18 13:25:00,42.71,42.72,42.64,42.7,103500.0,19.0578,19.0623,19.0266,19.0533,103500.0
2008-12-18 13:30:00,42.7,42.77,42.68,42.7,99200.0,19.0533,19.0846,19.0444,19.0533,99200.0
2008-12-18 13:35:00,42.7,42.72,42.65,42.66,113100.0,19.0533,19.0623,19.031,19.0355,113100.0
2008-12-18 13:40:00,42.67,42.67,42.54,42.55,124300.0,19.0399,19.0399,18.9819,18.9864,124300.0
2008-12-18 13:45:00,42.54,42.65,42.5,42.6,127300.0,18.9819,19.031,18.9641,19.0087,127300.0
2008-12-18 13:50:00,42.6,42.73,42.57,42.73,72500.0,19.0087,19.0667,18.9953,19.0667,72500.0
2008-12-18 13:55:00,42.73,42.75,42.71,42.73,77900.0,19.0667,19.0756,19.0578,19.0667,77900.0
2008-12-18 14:00:00,42.72,42.77,42.65,42.73,194100.0,19.0623,19.0846,19.031,19.0667,194100.0
2008-12-18 14:05:00,42.73,42.79,42.71,42.72,68700.0,19.0667,19.0935,19.0578,19.0623,68700.0
2008-12-18 14:10:00,42.71,42.77,42.7,42.73,85100.0,19.0578,19.0846,19.0533,19.0667,85100.0
2008-12-18 14:15:00,42.73,42.83,42.66,42.66,80000.0,19.0667,19.1113,19.0355,19.0355,80000.0
2008-12-18 14:20:00,42.65,42.71,42.38,42.38,169800.0,19.031,19.0578,18.9105,18.9105,169800.0
2008-12-18 14:25:00,42.38,42.53,42.37,42.45,151700.0,18.9105,18.9775,18.9061,18.9418,151700.0
2008-12-18 14:30:00,42.45,42.52,42.39,42.4,131700.0,18.9418,18.973,18.915,18.9195,131700.0
2008-12-18 14:35:00,42.41,42.47,42.37,42.42,76800.0,18.9239,18.9507,18.9061,18.9284,76800.0
2008-12-18 14:40:00,42.42,42.45,42.34,42.38,106400.0,18.9284,18.9418,18.8927,18.9105,106400.0
2008-12-18 14:45:00,42.38,42.57,42.35,42.49,149100.0,18.9105,18.9953,18.8972,18.9596,149100.0
2008-12-18 14:50:00,42.49,42.55,42.46,42.48,173700.0,18.9596,18.9864,18.9462,18.9552,173700.0
2008-12-18 14:55:00,42.49,42.52,42.43,42.47,84700.0,18.9596,18.973,18.9329,18.9507,84700.0
2008-12-18 15:00:00,42.47,42.51,42.43,42.46,114300.0,18.9507,18.9685,18.9329,18.9462,114300.0
2008-12-18 15:05:00,42.47,42.47,42.36,42.38,257700.0,18.9507,18.9507,18.9016,18.9105,257700.0
2008-12-18 15:10:00,42.38,42.38,42.15,42.17,206000.0,18.9105,18.9105,18.8079,18.8168,206000.0
2008-12-18 15:15:00,42.17,42.19,42.11,42.14,172600.0,18.8168,18.8258,18.7901,18.8034,172600.0
2008-12-18 15:20:00,42.14,42.14,41.61,41.67,318600.0,18.8034,18.8034,18.567,18.5937,318600.0
2008-12-18 15:25:00,41.67,41.78,41.59,41.69,320500.0,18.5937,18.6428,18.558,18.6027,320500.0
2008-12-18 15:30:00,41.7,41.78,41.63,41.76,198800.0,18.6071,18.6428,18.5759,18.6339,198800.0
2008-12-18 15:35:00,41.77,41.95,41.75,41.84,251900.0,18.6383,18.7187,18.6294,18.6696,251900.0
2008-12-18 15:40:00,41.84,41.96,41.77,41.88,296200.0,18.6696,18.7231,18.6383,18.6874,296200.0
2008-12-18 15:45:00,41.87,42.0,41.85,41.92,216200.0,18.683,18.741,18.674,18.7053,216200.0
2008-12-18 15:50:00,41.92,42.06,41.85,41.9,287600.0,18.7053,18.7678,18.674,18.6964,287600.0
2008-12-18 15:55:00,41.89,41.95,41.72,41.95,549600.0,18.6919,18.7187,18.616,18.7187,549600.0
2008-12-19 09:30:00,42.42,42.99,42.19,42.75,4586600.0,18.9284,19.1827,18.8258,19.0756,4586600.0
2008-12-19 09:35:00,42.76,42.76,42.26,42.5,217100.0,19.0801,19.0801,18.857,18.9641,217100.0
2008-12-19 09:40:00,42.53,42.75,42.4,42.48,248200.0,18.9775,19.0756,18.9195,18.9552,248200.0
2008-12-19 09:45:00,42.48,42.65,42.44,42.63,154100.0,18.9552,19.031,18.9373,19.0221,154100.0
2008-12-19 09:50:00,42.62,42.72,42.55,42.71,131300.0,19.0176,19.0623,18.9864,19.0578,131300.0
2008-12-19 09:55:00,42.7,42.79,42.6,42.62,174900.0,19.0533,19.0935,19.0087,19.0176,174900.0
2008-12-19 10:00:00,42.62,42.68,42.55,42.57,121200.0,19.0176,19.0444,18.9864,18.9953,121200.0
2008-12-19 10:05:00,42.56,42.79,42.53,42.76,93200.0,18.9909,19.0935,18.9775,19.0801,93200.0
2008-12-19 10:10:00,42.75,42.89,42.74,42.88,208100.0,19.0756,19.1381,19.0712,19.1336,208100.0
2008-12-19 10:15:00,42.88,42.98,42.82,42.92,246800.0,19.1336,19.1783,19.1069,19.1515,246800.0
2008-12-19 10:20:00,42.91,42.94,42.2,42.89,386000.0,19.147,19.1604,18.8302,19.1381,386000.0
2008-12-19 10:25:00,42.89,42.97,42.76,42.96,281600.0,19.1381,19.1738,19.0801,19.1693,281600.0
2008-12-19 10:30:00,42.97,42.97,42.76,42.78,137400.0,19.1738,19.1738,19.0801,19.089,137400.0
2008-12-19 10:35:00,42.78,42.85,42.74,42.78,146900.0,19.089,19.1203,19.0712,19.089,146900.0
2008-12-19 10:40:00,42.79,42.86,42.72,42.85,187000.0,19.0935,19.1247,19.0623,19.1203,187000.0
2008-12-19 10:45:00,42.84,42.87,42.8,42.83,89900.0,19.1158,19.1292,19.0979,19.1113,89900.0
2008-12-19 10:50:00,42.83,42.89,42.75,42.79,200300.0,19.1113,19.1381,19.0756,19.0935,200300.0
2008-12-19 10:55:00,42.78,42.82,42.63,42.65,128900.0,19.089,19.1069,19.0221,19.031,128900.0
2008-12-19 11:00:00,42.65,42.74,42.54,42.72,133400.0,19.031,19.0712,18.9819,19.0623,133400.0
2008-12-19 11:05:00,42.74,42.76,42.59,42.6,59900.0,19.0712,19.0801,19.0042,19.0087,59900.0
2008-12-19 11:10:00,42.59,42.6,42.56,42.57,68300.0,19.0042,19.0087,18.9909,18.9953,68300.0
2008-12-19 11:15:00,42.57,42.76,42.53,42.75,60700.0,18.9953,19.0801,18.9775,19.0756,60700.0
2008-12-19 11:20:00,42.74,42.77,42.7,42.75,113700.0,19.0712,19.0846,19.0533,19.0756,113700.0
2008-12-19 11:25:00,42.74,42.76,42.56,42.61,104800.0,19.0712,19.0801,18.9909,19.0132,104800.0
2008-12-19 11:30:00,42.61,42.79,42.59,42.77,100200.0,19.0132,19.0935,19.0042,19.0846,100200.0
2008-12-19 11:35:00,42.76,42.77,42.71,42.74,78000.0,19.0801,19.0846,19.0578,19.0712,78000.0
2008-12-19 11:40:00,42.73,42.77,42.58,42.61,158000.0,19.0667,19.0846,18.9998,19.0132,158000.0
2008-12-19 11:45:00,42.61,42.67,42.6,42.61,113600.0,19.0132,19.0399,19.0087,19.0132,113600.0
2008-12-19 11:50:00,42.6,42.62,42.46,42.48,108700.0,19.0087,19.0176,18.9462,18.9552,108700.0
2008-12-19 11:55:00,42.48,42.55,42.4,42.46,140900.0,18.9552,18.9864,18.9195,18.9462,140900.0
2008-12-19 12:00:00,42.46,42.48,42.3,42.34,123000.0,18.9462,18.9552,18.8748,18.8927,123000.0
2008-12-19 12:05:00,42.36,42.38,42.24,42.24,140500.0,18.9016,18.9105,18.8481,18.8481,140500.0
2008-12-19 12:10:00,42.28,42.29,42.16,42.25,159300.0,18.8659,18.8704,18.8124,18.8525,159300.0
2008-12-19 12:15:00,42.24,42.27,42.15,42.2,75800.0,18.8481,18.8615,18.8079,18.8302,75800.0
2008-12-19 12:20:00,42.2,42.25,42.09,42.25,66300.0,18.8302,18.8525,18.7811,18.8525,66300.0
2008-12-19 12:25:00,42.25,42.36,42.24,42.29,37200.0,18.8525,18.9016,18.8481,18.8704,37200.0
2008-12-19 12:30:00,42.3,42.46,42.29,42.42,116800.0,18.8748,18.9462,18.8704,18.9284,116800.0
2008-12-19 12:35:00,42.44,42.45,42.4,42.41,83200.0,18.9373,18.9418,18.9195,18.9239,83200.0
2008-12-19 12:40:00,42.41,42.52,42.39,42.47,80500.0,18.9239,18.973,18.915,18.9507,80500.0
2008-12-19 12:45:00,42.46,42.48,42.29,42.35,110800.0,18.9462,18.9552,18.8704,18.8972,110800.0
2008-12-19 12:50:00,42.34,42.38,42.24,42.26,79700.0,18.8927,18.9105,18.8481,18.857,79700.0
2008-12-19 12:55:00,42.25,42.28,42.22,42.24,75300.0,18.8525,18.8659,18.8391,18.8481,75300.0
2008-12-19 13:00:00,42.25,42.29,42.23,42.29,60600.0,18.8525,18.8704,18.8436,18.8704,60600.0
2008-12-19 13:05:00,42.29,42.34,42.25,42.3,58800.0,18.8704,18.8927,18.8525,18.8748,58800.0
2008-12-19 13:10:00,42.31,42.31,42.23,42.29,95700.0,18.8793,18.8793,18.8436,18.8704,95700.0
2008-12-19 13:15:00,42.29,42.51,42.28,42.4,139600.0,18.8704,18.9685,18.8659,18.9195,139600.0
2008-12-19 13:20:00,42.4,42.45,42.33,42.34,77200.0,18.9195,18.9418,18.8882,18.8927,77200.0
2008-12-19 13:25:00,42.34,42.48,42.34,42.48,130100.0,18.8927,18.9552,18.8927,18.9552,130100.0
2008-12-19 13:30:00,42.48,42.56,42.45,42.46,263500.0,18.9552,18.9909,18.9418,18.9462,263500.0
2008-12-19 13:35:00,42.45,42.6,42.44,42.6,61800.0,18.9418,19.0087,18.9373,19.0087,61800.0
2008-12-19 13:40:00,42.6,42.65,42.37,42.38,128200.0,19.0087,19.031,18.9061,18.9105,128200.0
2008-12-19 13:45:00,42.38,42.38,42.23,42.25,41700.0,18.9105,18.9105,18.8436,18.8525,41700.0
2008-12-19 13:50:00,42.26,42.28,42.23,42.24,93400.0,18.857,18.8659,18.8436,18.8481,93400.0
2008-12-19 13:55:00,42.24,42.25,42.21,42.22,41000.0,18.8481,18.8525,18.8347,18.8391,41000.0
2008-12-19 14:00:00,42.22,42.33,42.2,42.31,54000.0,18.8391,18.8882,18.8302,18.8793,54000.0
2008-12-19 14:05:00,42.3,42.33,42.24,42.26,57600.0,18.8748,18.8882,18.8481,18.857,57600.0
2008-12-19 14:10:00,42.26,42.35,42.2,42.21,129300.0,18.857,18.8972,18.8302,18.8347,129300.0
2008-12-19 14:15:00,42.21,42.25,42.19,42.19,117800.0,18.8347,18.8525,18.8258,18.8258,117800.0
2008-12-19 14:20:00,42.19,42.21,42.1,42.1,192000.0,18.8258,18.8347,18.7856,18.7856,192000.0
2008-12-19 14:25:00,42.1,42.21,42.03,42.15,160200.0,18.7856,18.8347,18.7544,18.8079,160200.0
2008-12-19 14:30:00,42.15,42.22,42.07,42.17,123500.0,18.8079,18.8391,18.7722,18.8168,123500.0
2008-12-19 14:35:00,42.17,42.18,42.04,42.05,78500.0,18.8168,18.8213,18.7588,18.7633,78500.0
2008-12-19 14:40:00,42.07,42.18,42.03,42.08,121200.0,18.7722,18.8213,18.7544,18.7767,121200.0
2008-12-19 14:45:00,42.08,42.25,42.08,42.21,68700.0,18.7767,18.8525,18.7767,18.8347,68700.0
2008-12-19 14:50:00,42.22,42.24,41.99,42.07,180100.0,18.8391,18.8481,18.7365,18.7722,180100.0
2008-12-19 14:55:00,42.07,42.15,42.0,42.11,108100.0,18.7722,18.8079,18.741,18.7901,108100.0
2008-12-19 15:00:00,42.11,42.22,42.08,42.16,71700.0,18.7901,18.8391,18.7767,18.8124,71700.0
2008-12-19 15:05:00,42.16,42.18,42.08,42.16,132100.0,18.8124,18.8213,18.7767,18.8124,132100.0
2008-12-19 15:10:00,42.16,42.19,42.04,42.09,188800.0,18.8124,18.8258,18.7588,18.7811,188800.0
2008-12-19 15:15:00,42.09,42.13,41.99,42.0,242600.0,18.7811,18.799,18.7365,18.741,242600.0
2008-12-19 15:20:00,42.01,42.08,41.95,42.05,182300.0,18.7454,18.7767,18.7187,18.7633,182300.0
2008-12-19 15:25:00,42.04,42.1,41.92,42.05,255400.0,18.7588,18.7856,18.7053,18.7633,255400.0
2008-12-19 15:30:00,42.05,42.07,41.93,41.93,175800.0,18.7633,18.7722,18.7097,18.7097,175800.0
2008-12-19 15:35:00,41.93,41.97,41.77,41.84,234900.0,18.7097,18.7276,18.6383,18.6696,234900.0
2008-12-19 15:40:00,41.85,41.85,41.75,41.81,315000.0,18.674,18.674,18.6294,18.6562,315000.0
2008-12-19 15:45:00,41.8,41.85,41.73,41.84,224400.0,18.6517,18.674,18.6205,18.6696,224400.0
2008-12-19 15:50:00,41.85,41.9,41.84,41.89,306300.0,18.674,18.6964,18.6696,18.6919,306300.0
2008-12-19 15:55:00,41.89,41.91,41.78,41.81,641900.0,18.6919,18.7008,18.6428,18.6562,641900.0
2008-12-22 09:30:00,41.91,41.91,41.44,41.51,314400.0,18.7008,18.7008,18.4911,18.5223,314400.0
2008-12-22 09:35:00,41.52,41.77,41.5,41.7,81300.0,18.5268,18.6383,18.5179,18.6071,81300.0
2008-12-22 09:40:00,41.69,41.77,41.65,41.75,60700.0,18.6027,18.6383,18.5848,18.6294,60700.0
2008-12-22 09:45:00,41.74,41.76,41.56,41.71,67900.0,18.625,18.6339,18.5446,18.6116,67900.0
2008-12-22 09:50:00,41.7,41.85,41.65,41.85,111100.0,18.6071,18.674,18.5848,18.674,111100.0
2008-12-22 09:55:00,41.85,41.95,41.84,41.95,118900.0,18.674,18.7187,18.6696,18.7187,118900.0
2008-12-22 10:00:00,41.95,41.96,41.77,41.78,71700.0,18.7187,18.7231,18.6383,18.6428,71700.0
2008-12-22 10:05:00,41.78,41.88,41.78,41.88,101200.0,18.6428,18.6874,18.6428,18.6874,101200.0
2008-12-22 10:10:00,41.87,42.07,41.86,42.05,207500.0,18.683,18.7722,18.6785,18.7633,207500.0
2008-12-22 10:15:00,42.05,42.18,41.99,42.16,153200.0,18.7633,18.8213,18.7365,18.8124,153200.0
2008-12-22 10:20:00,42.15,42.2,42.05,42.17,79600.0,18.8079,18.8302,18.7633,18.8168,79600.0
2008-12-22 10:25:00,42.17,42.23,42.13,42.23,50300.0,18.8168,18.8436,18.799,18.8436,50300.0
2008-12-22 10:30:00,42.23,42.28,42.06,42.13,127200.0,18.8436,18.8659,18.7678,18.799,127200.0
2008-12-22 10:35:00,42.13,42.15,42.0,42.01,71600.0,18.799,18.8079,18.741,18.7454,71600.0
2008-12-22 10:40:00,42.01,42.07,41.91,41.93,95500.0,18.7454,18.7722,18.7008,18.7097,95500.0
2008-12-22 10:45:00,41.93,42.11,41.93,42.09,62900.0,18.7097,18.7901,18.7097,18.7811,62900.0
2008-12-22 10:50:00,42.09,42.24,42.0,42.24,108700.0,18.7811,18.8481,18.741,18.8481,108700.0
2008-12-22 10:55:00,42.24,42.24,42.11,42.14,54500.0,18.8481,18.8481,18.7901,18.8034,54500.0
2008-12-22 11:00:00,42.14,42.16,41.98,42.03,56100.0,18.8034,18.8124,18.7321,18.7544,56100.0
2008-12-22 11:05:00,42.04,42.21,42.02,42.16,112200.0,18.7588,18.8347,18.7499,18.8124,112200.0
2008-12-22 11:10:00,42.16,42.2,42.14,42.15,73700.0,18.8124,18.8302,18.8034,18.8079,73700.0
2008-12-22 11:15:00,42.16,42.21,42.11,42.16,116700.0,18.8124,18.8347,18.7901,18.8124,116700.0
2008-12-22 11:20:00,42.16,42.19,42.08,42.09,90000.0,18.8124,18.8258,18.7767,18.7811,90000.0
2008-12-22 11:25:00,42.09,42.1,41.9,41.94,149300.0,18.7811,18.7856,18.6964,18.7142,149300.0
2008-12-22 11:30:00,41.94,41.96,41.75,41.83,262900.0,18.7142,18.7231,18.6294,18.6651,262900.0
2008-12-22 11:35:00,41.82,41.9,41.78,41.88,109500.0,18.6607,18.6964,18.6428,18.6874,109500.0
2008-12-22 11:40:00,41.88,41.9,41.78,41.81,96700.0,18.6874,18.6964,18.6428,18.6562,96700.0
2008-12-22 11:45:00,41.81,41.89,41.78,41.86,99100.0,18.6562,18.6919,18.6428,18.6785,99100.0
2008-12-22 11:50:00,41.85,41.89,41.85,41.86,50900.0,18.674,18.6919,18.674,18.6785,50900.0
2008-12-22 11:55:00,41.86,42.0,41.85,41.98,143800.0,18.6785,18.741,18.674,18.7321,143800.0
2008-12-22 12:00:00,41.96,41.97,41.88,41.9,50000.0,18.7231,18.7276,18.6874,18.6964,50000.0
2008-12-22 12:05:00,41.91,42.0,41.87,41.88,80900.0,18.7008,18.741,18.683,18.6874,80900.0
2008-12-22 12:10:00,41.88,42.08,41.87,42.06,48800.0,18.6874,18.7767,18.683,18.7678,48800.0
2008-12-22 12:15:00,42.06,42.1,41.99,42.06,71100.0,18.7678,18.7856,18.7365,18.7678,71100.0
2008-12-22 12:20:00,42.06,42.07,41.94,41.94,56600.0,18.7678,18.7722,18.7142,18.7142,56600.0
2008-12-22 12:25:00,41.95,41.99,41.91,41.93,67300.0,18.7187,18.7365,18.7008,18.7097,67300.0
2008-12-22 12:30:00,41.93,42.03,41.92,42.0,44400.0,18.7097,18.7544,18.7053,18.741,44400.0
2008-12-22 12:35:00,42.0,42.03,41.9,41.9,59800.0,18.741,18.7544,18.6964,18.6964,59800.0
2008-12-22 12:40:00,41.9,42.0,41.9,41.95,48700.0,18.6964,18.741,18.6964,18.7187,48700.0
2008-12-22 12:45:00,41.95,41.96,41.92,41.95,33500.0,18.7187,18.7231,18.7053,18.7187,33500.0
2008-12-22 12:50:00,41.94,42.0,41.94,41.97,40900.0,18.7142,18.741,18.7142,18.7276,40900.0
2008-12-22 12:55:00,41.97,42.06,41.93,42.02,104600.0,18.7276,18.7678,18.7097,18.7499,104600.0
2008-12-22 13:00:00,42.03,42.08,42.02,42.07,47100.0,18.7544,18.7767,18.7499,18.7722,47100.0
2008-12-22 13:05:00,42.06,42.17,42.02,42.03,131800.0,18.7678,18.8168,18.7499,18.7544,131800.0
2008-12-22 13:10:00,42.04,42.05,41.92,42.02,78200.0,18.7588,18.7633,18.7053,18.7499,78200.0
2008-12-22 13:15:00,42.02,42.11,42.02,42.1,76000.0,18.7499,18.7901,18.7499,18.7856,76000.0
2008-12-22 13:20:00,42.11,42.16,42.1,42.14,73600.0,18.7901,18.8124,18.7856,18.8034,73600.0
2008-12-22 13:25:00,42.15,42.18,42.09,42.1,94500.0,18.8079,18.8213,18.7811,18.7856,94500.0
2008-12-22 13:30:00,42.1,42.1,42.02,42.02,97700.0,18.7856,18.7856,18.7499,18.7499,97700.0
2008-12-22 13:35:00,42.02,42.03,41.94,41.96,106200.0,18.7499,18.7544,18.7142,18.7231,106200.0
2008-12-22 13:40:00,41.96,41.98,41.87,41.88,101800.0,18.7231,18.7321,18.683,18.6874,101800.0
2008-12-22 13:45:00,41.88,41.91,41.85,41.86,156600.0,18.6874,18.7008,18.674,18.6785,156600.0
2008-12-22 13:50:00,41.85,41.89,41.85,41.85,69100.0,18.674,18.6919,18.674,18.674,69100.0
2008-12-22 13:55:00,41.84,41.92,41.8,41.87,106600.0,18.6696,18.7053,18.6517,18.683,106600.0
2008-12-22 14:00:00,41.86,41.91,41.81,41.88,54300.0,18.6785,18.7008,18.6562,18.6874,54300.0
2008-12-22 14:05:00,41.88,41.92,41.8,41.81,74000.0,18.6874,18.7053,18.6517,18.6562,74000.0
2008-12-22 14:10:00,41.81,41.83,41.75,41.82,121500.0,18.6562,18.6651,18.6294,18.6607,121500.0
2008-12-22 14:15:00,41.82,41.84,41.72,41.78,89400.0,18.6607,18.6696,18.616,18.6428,89400.0
2008-12-22 14:20:00,41.78,41.79,41.68,41.72,78400.0,18.6428,18.6473,18.5982,18.616,78400.0
2008-12-22 14:25:00,41.72,41.72,41.53,41.67,155700.0,18.616,18.616,18.5313,18.5937,155700.0
2008-12-22 14:30:00,41.68,41.81,41.67,41.76,114200.0,18.5982,18.6562,18.5937,18.6339,114200.0
2008-12-22 14:35:00,41.77,41.8,41.71,41.74,60600.0,18.6383,18.6517,18.6116,18.625,60600.0
2008-12-22 14:40:00,41.73,41.8,41.72,41.78,50400.0,18.6205,18.6517,18.616,18.6428,50400.0
2008-12-22 14:45:00,41.78,41.84,41.76,41.78,91600.0,18.6428,18.6696,18.6339,18.6428,91600.0
2008-12-22 14:50:00,41.78,41.83,41.76,41.78,141700.0,18.6428,18.6651,18.6339,18.6428,141700.0
2008-12-22 14:55:00,41.78,41.81,41.71,41.72,126300.0,18.6428,18.6562,18.6116,18.616,126300.0
2008-12-22 15:00:00,41.71,41.81,41.64,41.68,127400.0,18.6116,18.6562,18.5803,18.5982,127400.0
2008-12-22 15:05:00,41.72,41.75,41.64,41.72,100300.0,18.616,18.6294,18.5803,18.616,100300.0
2008-12-22 15:10:00,41.73,41.81,41.68,41.79,87200.0,18.6205,18.6562,18.5982,18.6473,87200.0
2008-12-22 15:15:00,41.79,41.85,41.74,41.74,163700.0,18.6473,18.674,18.625,18.625,163700.0
2008-12-22 15:20:00,41.74,41.8,41.7,41.78,97500.0,18.625,18.6517,18.6071,18.6428,97500.0
2008-12-22 15:25:00,41.76,41.78,41.57,41.67,165900.0,18.6339,18.6428,18.5491,18.5937,165900.0
2008-12-22 15:30:00,41.66,41.79,41.66,41.71,122000.0,18.5893,18.6473,18.5893,18.6116,122000.0
2008-12-22 15:35:00,41.71,41.9,41.71,41.88,279400.0,18.6116,18.6964,18.6116,18.6874,279400.0
2008-12-22 15:40:00,41.88,41.97,41.83,41.9,279500.0,18.6874,18.7276,18.6651,18.6964,279500.0
2008-12-22 15:45:00,41.87,42.03,41.86,41.95,220300.0,18.683,18.7544,18.6785,18.7187,220300.0
2008-12-22 15:50:00,41.95,42.02,41.8,41.8,203800.0,18.7187,18.7499,18.6517,18.6517,203800.0
2008-12-22 15:55:00,41.8,42.27,41.71,42.17,508500.0,18.6517,18.8615,18.6116,18.8168,508500.0
2008-12-23 09:30:00,41.36,42.3,41.35,42.03,269800.0,18.6942,19.1191,18.6897,18.9971,269800.0
2008-12-23 09:35:00,42.0,42.25,41.95,42.12,80400.0,18.9835,19.0965,18.9609,19.0377,80400.0
2008-12-23 09:40:00,42.09,42.13,41.95,42.04,63700.0,19.0242,19.0423,18.9609,19.0016,63700.0
2008-12-23 09:45:00,42.05,42.09,41.95,41.98,61100.0,19.0061,19.0242,18.9609,18.9745,61100.0
2008-12-23 09:50:00,42.01,42.02,41.87,41.93,53700.0,18.988,18.9925,18.9247,18.9519,53700.0
2008-12-23 09:55:00,41.93,42.04,41.92,41.92,78500.0,18.9519,19.0016,18.9473,18.9473,78500.0
2008-12-23 10:00:00,41.92,42.16,41.86,42.14,195000.0,18.9473,19.0558,18.9202,19.0468,195000.0
2008-12-23 10:05:00,42.14,42.17,41.9,41.98,138100.0,19.0468,19.0603,18.9383,18.9745,138100.0
2008-12-23 10:10:00,41.97,42.23,41.97,42.19,85900.0,18.9699,19.0875,18.9699,19.0694,85900.0
2008-12-23 10:15:00,42.2,42.2,42.1,42.11,57500.0,19.0739,19.0739,19.0287,19.0332,57500.0
2008-12-23 10:20:00,42.1,42.13,41.89,41.95,151700.0,19.0287,19.0423,18.9338,18.9609,151700.0
2008-12-23 10:25:00,41.95,42.27,41.94,42.25,90800.0,18.9609,19.1055,18.9564,19.0965,90800.0
2008-12-23 10:30:00,42.25,42.38,42.21,42.37,97200.0,19.0965,19.1552,19.0784,19.1507,97200.0
2008-12-23 10:35:00,42.37,42.4,42.32,42.32,75700.0,19.1507,19.1643,19.1281,19.1281,75700.0
2008-12-23 10:40:00,42.32,42.46,42.29,42.46,85000.0,19.1281,19.1914,19.1146,19.1914,85000.0
2008-12-23 10:45:00,42.45,42.62,42.42,42.53,140600.0,19.1869,19.2637,19.1733,19.223,140600.0
2008-12-23 10:50:00,42.53,42.56,42.47,42.49,67400.0,19.223,19.2366,19.1959,19.205,67400.0
2008-12-23 10:55:00,42.5,42.81,42.49,42.58,212700.0,19.2095,19.3496,19.205,19.2456,212700.0
2008-12-23 11:00:00,42.59,42.73,42.56,42.71,78400.0,19.2502,19.3134,19.2366,19.3044,78400.0
2008-12-23 11:05:00,42.71,42.71,42.48,42.52,42500.0,19.3044,19.3044,19.2004,19.2185,42500.0
2008-12-23 11:10:00,42.52,42.55,42.51,42.55,48700.0,19.2185,19.2321,19.214,19.2321,48700.0
2008-12-23 11:15:00,42.54,42.57,42.43,42.43,178700.0,19.2276,19.2411,19.1778,19.1778,178700.0
2008-12-23 11:20:00,42.44,42.46,42.33,42.38,84800.0,19.1824,19.1914,19.1326,19.1552,84800.0
2008-12-23 11:25:00,42.39,42.4,42.22,42.22,57600.0,19.1598,19.1643,19.0829,19.0829,57600.0
2008-12-23 11:30:00,42.23,42.32,42.22,42.3,95700.0,19.0875,19.1281,19.0829,19.1191,95700.0
2008-12-23 11:35:00,42.26,42.29,42.23,42.25,78300.0,19.101,19.1146,19.0875,19.0965,78300.0
2008-12-23 11:40:00,42.25,42.3,42.18,42.29,119700.0,19.0965,19.1191,19.0649,19.1146,119700.0
2008-12-23 11:45:00,42.29,42.29,42.22,42.25,59800.0,19.1146,19.1146,19.0829,19.0965,59800.0
2008-12-23 11:50:00,42.24,42.29,42.22,42.28,43400.0,19.092,19.1146,19.0829,19.11,43400.0
2008-12-23 11:55:00,42.28,42.3,42.2,42.22,75200.0,19.11,19.1191,19.0739,19.0829,75200.0
2008-12-23 12:00:00,42.22,42.25,42.17,42.19,55200.0,19.0829,19.0965,19.0603,19.0694,55200.0
2008-12-23 12:05:00,42.19,42.21,42.11,42.12,49600.0,19.0694,19.0784,19.0332,19.0377,49600.0
2008-12-23 12:10:00,42.12,42.24,42.09,42.23,52100.0,19.0377,19.092,19.0242,19.0875,52100.0
2008-12-23 12:15:00,42.22,42.23,42.15,42.16,51500.0,19.0829,19.0875,19.0513,19.0558,51500.0
2008-12-23 12:20:00,42.16,42.18,42.09,42.12,54900.0,19.0558,19.0649,19.0242,19.0377,54900.0
2008-12-23 12:25:00,42.12,42.15,42.04,42.1,59600.0,19.0377,19.0513,19.0016,19.0287,59600.0
2008-12-23 12:30:00,42.1,42.12,41.98,41.98,72600.0,19.0287,19.0377,18.9745,18.9745,72600.0
2008-12-23 12:35:00,42.0,42.06,41.98,42.01,73400.0,18.9835,19.0106,18.9745,18.988,73400.0
2008-12-23 12:40:00,42.03,42.1,42.03,42.04,37700.0,18.9971,19.0287,18.9971,19.0016,37700.0
2008-12-23 12:45:00,42.03,42.04,42.0,42.0,41000.0,18.9971,19.0016,18.9835,18.9835,41000.0
2008-12-23 12:50:00,42.0,42.03,42.0,42.01,35800.0,18.9835,18.9971,18.9835,18.988,35800.0
2008-12-23 12:55:00,42.0,42.01,41.96,41.96,51800.0,18.9835,18.988,18.9654,18.9654,51800.0
2008-12-23 13:00:00,41.96,42.0,41.9,41.92,78800.0,18.9654,18.9835,18.9383,18.9473,78800.0
2008-12-23 13:05:00,41.92,42.02,41.92,41.96,46200.0,18.9473,18.9925,18.9473,18.9654,46200.0
2008-12-23 13:10:00,41.95,42.01,41.92,41.99,75000.0,18.9609,18.988,18.9473,18.979,75000.0
2008-12-23 13:15:00,42.01,42.06,41.97,41.99,53200.0,18.988,19.0106,18.9699,18.979,53200.0
2008-12-23 13:20:00,41.97,42.07,41.95,42.04,79200.0,18.9699,19.0151,18.9609,19.0016,79200.0
2008-12-23 13:25:00,42.03,42.03,41.95,41.98,66700.0,18.9971,18.9971,18.9609,18.9745,66700.0
2008-12-23 13:30:00,41.99,41.99,41.95,41.95,25400.0,18.979,18.979,18.9609,18.9609,25400.0
2008-12-23 13:35:00,41.96,42.03,41.95,41.98,81900.0,18.9654,18.9971,18.9609,18.9745,81900.0
2008-12-23 13:40:00,41.98,42.06,41.97,42.04,77300.0,18.9745,19.0106,18.9699,19.0016,77300.0
2008-12-23 13:45:00,42.04,42.07,41.96,42.0,44700.0,19.0016,19.0151,18.9654,18.9835,44700.0
2008-12-23 13:50:00,41.99,42.1,41.99,42.03,37900.0,18.979,19.0287,18.979,18.9971,37900.0
2008-12-23 13:55:00,42.02,42.17,42.02,42.09,69100.0,18.9925,19.0603,18.9925,19.0242,69100.0
2008-12-23 14:00:00,42.07,42.15,42.06,42.13,65400.0,19.0151,19.0513,19.0106,19.0423,65400.0
2008-12-23 14:05:00,42.13,42.14,41.99,42.0,60900.0,19.0423,19.0468,18.979,18.9835,60900.0
2008-12-23 14:10:00,41.99,42.05,41.98,42.01,29100.0,18.979,19.0061,18.9745,18.988,29100.0
2008-12-23 14:15:00,42.0,42.05,41.95,41.97,64900.0,18.9835,19.0061,18.9609,18.9699,64900.0
2008-12-23 14:20:00,41.98,42.02,41.94,41.99,48000.0,18.9745,18.9925,18.9564,18.979,48000.0
2008-12-23 14:25:00,42.0,42.01,41.94,41.95,85600.0,18.9835,18.988,18.9564,18.9609,85600.0
2008-12-23 14:30:00,41.94,41.96,41.84,41.86,189200.0,18.9564,18.9654,18.9112,18.9202,189200.0
2008-12-23 14:35:00,41.85,41.9,41.82,41.87,96700.0,18.9157,18.9383,18.9021,18.9247,96700.0
2008-12-23 14:40:00,41.87,41.92,41.82,41.82,103800.0,18.9247,18.9473,18.9021,18.9021,103800.0
2008-12-23 14:45:00,41.82,41.83,41.7,41.76,151500.0,18.9021,18.9067,18.8479,18.875,151500.0
2008-12-23 14:50:00,41.76,41.8,41.66,41.69,95500.0,18.875,18.8931,18.8298,18.8434,95500.0
2008-12-23 14:55:00,41.7,41.75,41.67,41.71,76900.0,18.8479,18.8705,18.8343,18.8524,76900.0
2008-12-23 15:00:00,41.72,41.79,41.68,41.71,90000.0,18.8569,18.8886,18.8389,18.8524,90000.0
2008-12-23 15:05:00,41.72,41.72,41.59,41.63,120800.0,18.8569,18.8569,18.7982,18.8163,120800.0
2008-12-23 15:10:00,41.63,41.82,41.61,41.76,171800.0,18.8163,18.9021,18.8072,18.875,171800.0
2008-12-23 15:15:00,41.76,41.85,41.74,41.74,105800.0,18.875,18.9157,18.866,18.866,105800.0
2008-12-23 15:20:00,41.74,41.83,41.7,41.75,135200.0,18.866,18.9067,18.8479,18.8705,135200.0
2008-12-23 15:25:00,41.75,41.86,41.72,41.8,125100.0,18.8705,18.9202,18.8569,18.8931,125100.0
2008-12-23 15:30:00,41.8,41.9,41.74,41.77,124600.0,18.8931,18.9383,18.866,18.8795,124600.0
2008-12-23 15:35:00,41.77,41.77,41.65,41.7,153600.0,18.8795,18.8795,18.8253,18.8479,153600.0
2008-12-23 15:40:00,41.69,41.73,41.65,41.69,127300.0,18.8434,18.8615,18.8253,18.8434,127300.0
2008-12-23 15:45:00,41.68,41.76,41.66,41.75,103400.0,18.8389,18.875,18.8298,18.8705,103400.0
2008-12-23 15:50:00,41.75,41.75,41.66,41.69,161300.0,18.8705,18.8705,18.8298,18.8434,161300.0
2008-12-23 15:55:00,41.69,41.8,41.68,41.75,167400.0,18.8434,18.8931,18.8389,18.8705,167400.0
2008-12-24 09:30:00,41.98,42.21,41.4,42.18,71000.0,18.9745,19.0784,18.7123,19.0649,71000.0
2008-12-24 09:35:00,42.18,42.28,42.05,42.28,83500.0,19.0649,19.11,19.0061,19.11,83500.0
2008-12-24 09:40:00,42.26,42.4,42.24,42.36,73900.0,19.101,19.1643,19.092,19.1462,73900.0
2008-12-24 09:45:00,42.38,42.38,42.27,42.31,45400.0,19.1552,19.1552,19.1055,19.1236,45400.0
2008-12-24 09:50:00,42.31,42.31,42.25,42.3,85200.0,19.1236,19.1236,19.0965,19.1191,85200.0
2008-12-24 09:55:00,42.31,42.33,42.28,42.3,40800.0,19.1236,19.1326,19.11,19.1191,40800.0
2008-12-24 10:00:00,42.32,42.32,42.28,42.31,50100.0,19.1281,19.1281,19.11,19.1236,50100.0
2008-12-24 10:05:00,42.31,42.31,42.27,42.27,74700.0,19.1236,19.1236,19.1055,19.1055,74700.0
2008-12-24 10:10:00,42.29,42.32,42.27,42.32,37400.0,19.1146,19.1281,19.1055,19.1281,37400.0
2008-12-24 10:15:00,42.32,42.39,42.31,42.39,50900.0,19.1281,19.1598,19.1236,19.1598,50900.0
2008-12-24 10:20:00,42.4,42.46,42.39,42.44,55000.0,19.1643,19.1914,19.1598,19.1824,55000.0
2008-12-24 10:25:00,42.45,42.49,42.43,42.47,38900.0,19.1869,19.205,19.1778,19.1959,38900.0
2008-12-24 10:30:00,42.48,42.53,42.46,42.48,51900.0,19.2004,19.223,19.1914,19.2004,51900.0
2008-12-24 10:35:00,42.49,42.54,42.38,42.4,67000.0,19.205,19.2276,19.1552,19.1643,67000.0
2008-12-24 10:40:00,42.41,42.43,42.36,42.42,61700.0,19.1688,19.1778,19.1462,19.1733,61700.0
2008-12-24 10:45:00,42.42,42.5,42.38,42.49,40600.0,19.1733,19.2095,19.1552,19.205,40600.0
2008-12-24 10:50:00,42.48,42.49,42.44,42.46,39400.0,19.2004,19.205,19.1824,19.1914,39400.0
2008-12-24 10:55:00,42.46,42.47,42.45,42.46,38000.0,19.1914,19.1959,19.1869,19.1914,38000.0
2008-12-24 11:00:00,42.46,42.52,42.45,42.51,51100.0,19.1914,19.2185,19.1869,19.214,51100.0
2008-12-24 11:05:00,42.5,42.51,42.42,42.43,154300.0,19.2095,19.214,19.1733,19.1778,154300.0
2008-12-24 11:10:00,42.43,42.44,42.38,42.43,101700.0,19.1778,19.1824,19.1552,19.1778,101700.0
2008-12-24 11:15:00,42.42,42.43,42.32,42.33,49900.0,19.1733,19.1778,19.1281,19.1326,49900.0
2008-12-24 11:20:00,42.32,42.35,42.3,42.32,51600.0,19.1281,19.1417,19.1191,19.1281,51600.0
2008-12-24 11:25:00,42.32,42.34,42.31,42.34,49600.0,19.1281,19.1372,19.1236,19.1372,49600.0
2008-12-24 11:30:00,42.33,42.36,42.32,42.35,25800.0,19.1326,19.1462,19.1281,19.1417,25800.0
2008-12-24 11:35:00,42.35,42.36,42.31,42.35,38700.0,19.1417,19.1462,19.1236,19.1417,38700.0
2008-12-24 11:40:00,42.36,42.37,42.33,42.35,30000.0,19.1462,19.1507,19.1326,19.1417,30000.0
2008-12-24 11:45:00,42.35,42.37,42.32,42.35,50500.0,19.1417,19.1507,19.1281,19.1417,50500.0
2008-12-24 11:50:00,42.36,42.45,42.36,42.44,46700.0,19.1462,19.1869,19.1462,19.1824,46700.0
2008-12-24 11:55:00,42.44,42.45,42.42,42.44,41500.0,19.1824,19.1869,19.1733,19.1824,41500.0
2008-12-24 12:00:00,42.43,42.45,42.4,42.45,31600.0,19.1778,19.1869,19.1643,19.1869,31600.0
2008-12-24 12:05:00,42.45,42.45,42.41,42.43,24800.0,19.1869,19.1869,19.1688,19.1778,24800.0
2008-12-24 12:10:00,42.42,42.43,42.41,42.43,27500.0,19.1733,19.1778,19.1688,19.1778,27500.0
2008-12-24 12:15:00,42.43,42.43,42.41,42.42,36200.0,19.1778,19.1778,19.1688,19.1733,36200.0
2008-12-24 12:20:00,42.42,42.44,42.41,42.44,28000.0,19.1733,19.1824,19.1688,19.1824,28000.0
2008-12-24 12:25:00,42.44,42.44,42.39,42.41,66000.0,19.1824,19.1824,19.1598,19.1688,66000.0
2008-12-24 12:30:00,42.43,42.43,42.4,42.41,44000.0,19.1778,19.1778,19.1643,19.1688,44000.0
2008-12-24 12:35:00,42.41,42.43,42.39,42.43,82300.0,19.1688,19.1778,19.1598,19.1778,82300.0
2008-12-24 12:40:00,42.43,42.5,42.43,42.5,113700.0,19.1778,19.2095,19.1778,19.2095,113700.0
2008-12-24 12:45:00,42.5,42.58,42.5,42.57,84000.0,19.2095,19.2456,19.2095,19.2411,84000.0
2008-12-24 12:50:00,42.57,42.57,42.38,42.4,98900.0,19.2411,19.2411,19.1552,19.1643,98900.0
2008-12-24 12:55:00,42.4,42.4,42.28,42.32,137100.0,19.1643,19.1643,19.11,19.1281,137100.0
2008-12-26 09:30:00,42.58,42.93,42.56,42.77,101200.0,19.2456,19.4038,19.2366,19.3315,101200.0
2008-12-26 09:35:00,42.76,42.8,42.75,42.77,40400.0,19.327,19.3451,19.3225,19.3315,40400.0
2008-12-26 09:40:00,42.77,42.78,42.65,42.66,32700.0,19.3315,19.336,19.2773,19.2818,32700.0
2008-12-26 09:45:00,42.66,42.66,42.53,42.58,50800.0,19.2818,19.2818,19.223,19.2456,50800.0
2008-12-26 09:50:00,42.58,42.58,42.42,42.42,65000.0,19.2456,19.2456,19.1733,19.1733,65000.0
2008-12-26 09:55:00,42.41,42.46,42.4,42.43,41700.0,19.1688,19.1914,19.1643,19.1778,41700.0
2008-12-26 10:00:00,42.43,42.45,42.4,42.4,39800.0,19.1778,19.1869,19.1643,19.1643,39800.0
2008-12-26 10:05:00,42.41,42.46,42.4,42.45,33800.0,19.1688,19.1914,19.1643,19.1869,33800.0
2008-12-26 10:10:00,42.44,42.47,42.43,42.45,33600.0,19.1824,19.1959,19.1778,19.1869,33600.0
2008-12-26 10:15:00,42.45,42.49,42.45,42.45,16100.0,19.1869,19.205,19.1869,19.1869,16100.0
2008-12-26 10:20:00,42.46,42.5,42.45,42.49,24700.0,19.1914,19.2095,19.1869,19.205,24700.0
2008-12-26 10:25:00,42.49,42.5,42.43,42.44,51600.0,19.205,19.2095,19.1778,19.1824,51600.0
2008-12-26 10:30:00,42.45,42.46,42.4,42.4,37600.0,19.1869,19.1914,19.1643,19.1643,37600.0
2008-12-26 10:35:00,42.4,42.41,42.37,42.38,41300.0,19.1643,19.1688,19.1507,19.1552,41300.0
2008-12-26 10:40:00,42.38,42.39,42.37,42.38,31700.0,19.1552,19.1598,19.1507,19.1552,31700.0
2008-12-26 10:45:00,42.37,42.4,42.37,42.37,21400.0,19.1507,19.1643,19.1507,19.1507,21400.0
2008-12-26 10:50:00,42.38,42.39,42.37,42.39,26800.0,19.1552,19.1598,19.1507,19.1598,26800.0
2008-12-26 10:55:00,42.39,42.4,42.37,42.39,28800.0,19.1598,19.1643,19.1507,19.1598,28800.0
2008-12-26 11:00:00,42.39,42.4,42.38,42.4,25600.0,19.1598,19.1643,19.1552,19.1643,25600.0
2008-12-26 11:05:00,42.4,42.4,42.37,42.38,23800.0,19.1643,19.1643,19.1507,19.1552,23800.0
2008-12-26 11:10:00,42.39,42.4,42.37,42.38,60700.0,19.1598,19.1643,19.1507,19.1552,60700.0
2008-12-26 11:15:00,42.37,42.39,42.37,42.38,11800.0,19.1507,19.1598,19.1507,19.1552,11800.0
2008-12-26 11:20:00,42.37,42.38,42.37,42.37,22500.0,19.1507,19.1552,19.1507,19.1507,22500.0
2008-12-26 11:25:00,42.38,42.39,42.37,42.38,10600.0,19.1552,19.1598,19.1507,19.1552,10600.0
2008-12-26 11:30:00,42.38,42.39,42.38,42.38,14000.0,19.1552,19.1598,19.1552,19.1552,14000.0
2008-12-26 11:35:00,42.38,42.39,42.37,42.38,29100.0,19.1552,19.1598,19.1507,19.1552,29100.0
2008-12-26 11:40:00,42.38,42.39,42.37,42.37,23000.0,19.1552,19.1598,19.1507,19.1507,23000.0
2008-12-26 11:45:00,42.37,42.38,42.37,42.37,20000.0,19.1507,19.1552,19.1507,19.1507,20000.0
2008-12-26 11:50:00,42.38,42.39,42.37,42.37,32200.0,19.1552,19.1598,19.1507,19.1507,32200.0
2008-12-26 11:55:00,42.37,42.38,42.37,42.37,10300.0,19.1507,19.1552,19.1507,19.1507,10300.0
2008-12-26 12:00:00,42.38,42.38,42.37,42.38,23500.0,19.1552,19.1552,19.1507,19.1552,23500.0
2008-12-26 12:05:00,42.38,42.39,42.37,42.38,25400.0,19.1552,19.1598,19.1507,19.1552,25400.0
2008-12-26 12:10:00,42.38,42.39,42.37,42.39,21100.0,19.1552,19.1598,19.1507,19.1598,21100.0
2008-12-26 12:15:00,42.39,42.39,42.38,42.39,8800.0,19.1598,19.1598,19.1552,19.1598,8800.0
2008-12-26 12:20:00,42.38,42.39,42.38,42.38,16800.0,19.1552,19.1598,19.1552,19.1552,16800.0
2008-12-26 12:25:00,42.38,42.39,42.38,42.38,15300.0,19.1552,19.1598,19.1552,19.1552,15300.0
2008-12-26 12:30:00,42.38,42.39,42.38,42.39,19100.0,19.1552,19.1598,19.1552,19.1598,19100.0
2008-12-26 12:35:00,42.39,42.39,42.38,42.38,54100.0,19.1598,19.1598,19.1552,19.1552,54100.0
2008-12-26 12:40:00,42.38,42.39,42.25,42.29,47500.0,19.1552,19.1598,19.0965,19.1146,47500.0
2008-12-26 12:45:00,42.28,42.37,42.27,42.34,58800.0,19.11,19.1507,19.1055,19.1372,58800.0
2008-12-26 12:50:00,42.34,42.36,42.3,42.33,64100.0,19.1372,19.1462,19.1191,19.1326,64100.0
2008-12-26 12:55:00,42.32,42.34,42.3,42.34,13500.0,19.1281,19.1372,19.1191,19.1372,13500.0
2008-12-26 13:00:00,42.32,42.33,42.3,42.3,11600.0,19.1281,19.1326,19.1191,19.1191,11600.0
2008-12-26 13:05:00,42.31,42.33,42.29,42.3,20800.0,19.1236,19.1326,19.1146,19.1191,20800.0
2008-12-26 13:10:00,42.31,42.35,42.3,42.33,14400.0,19.1236,19.1417,19.1191,19.1326,14400.0
2008-12-26 13:15:00,42.33,42.35,42.33,42.35,12100.0,19.1326,19.1417,19.1326,19.1417,12100.0
2008-12-26 13:20:00,42.34,42.35,42.32,42.32,17400.0,19.1372,19.1417,19.1281,19.1281,17400.0
2008-12-26 13:25:00,42.32,42.33,42.31,42.32,11300.0,19.1281,19.1326,19.1236,19.1281,11300.0
2008-12-26 13:30:00,42.32,42.4,42.32,42.38,20900.0,19.1281,19.1643,19.1281,19.1552,20900.0
2008-12-26 13:35:00,42.38,42.39,42.37,42.37,15500.0,19.1552,19.1598,19.1507,19.1507,15500.0
2008-12-26 13:40:00,42.37,42.39,42.36,42.38,16800.0,19.1507,19.1598,19.1462,19.1552,16800.0
2008-12-26 13:45:00,42.37,42.38,42.3,42.3,31400.0,19.1507,19.1552,19.1191,19.1191,31400.0
2008-12-26 13:50:00,42.3,42.33,42.3,42.3,14200.0,19.1191,19.1326,19.1191,19.1191,14200.0
2008-12-26 13:55:00,42.3,42.31,42.29,42.29,19500.0,19.1191,19.1236,19.1146,19.1146,19500.0
2008-12-26 14:00:00,42.29,42.3,42.28,42.29,18400.0,19.1146,19.1191,19.11,19.1146,18400.0
2008-12-26 14:05:00,42.29,42.3,42.28,42.3,14800.0,19.1146,19.1191,19.11,19.1191,14800.0
2008-12-26 14:10:00,42.29,42.3,42.28,42.3,39100.0,19.1146,19.1191,19.11,19.1191,39100.0
2008-12-26 14:15:00,42.3,42.34,42.3,42.32,32200.0,19.1191,19.1372,19.1191,19.1281,32200.0
2008-12-26 14:20:00,42.33,42.33,42.3,42.31,26400.0,19.1326,19.1326,19.1191,19.1236,26400.0
2008-12-26 14:25:00,42.31,42.32,42.3,42.3,13000.0,19.1236,19.1281,19.1191,19.1191,13000.0
2008-12-26 14:30:00,42.3,42.34,42.3,42.34,28700.0,19.1191,19.1372,19.1191,19.1372,28700.0
2008-12-26 14:35:00,42.33,42.38,42.33,42.37,55200.0,19.1326,19.1552,19.1326,19.1507,55200.0
2008-12-26 14:40:00,42.37,42.38,42.31,42.32,31700.0,19.1507,19.1552,19.1236,19.1281,31700.0
2008-12-26 14:45:00,42.32,42.33,42.3,42.3,36600.0,19.1281,19.1326,19.1191,19.1191,36600.0
2008-12-26 14:50:00,42.3,42.31,42.3,42.31,30400.0,19.1191,19.1236,19.1191,19.1236,30400.0
2008-12-26 14:55:00,42.3,42.36,42.3,42.34,41300.0,19.1191,19.1462,19.1191,19.1372,41300.0
2008-12-26 15:00:00,42.34,42.41,42.34,42.41,43400.0,19.1372,19.1688,19.1372,19.1688,43400.0
2008-12-26 15:05:00,42.41,42.44,42.4,42.41,28300.0,19.1688,19.1824,19.1643,19.1688,28300.0
2008-12-26 15:10:00,42.4,42.49,42.38,42.46,47900.0,19.1643,19.205,19.1552,19.1914,47900.0
2008-12-26 15:15:00,42.46,42.52,42.43,42.47,53500.0,19.1914,19.2185,19.1778,19.1959,53500.0
2008-12-26 15:20:00,42.46,42.47,42.43,42.43,25100.0,19.1914,19.1959,19.1778,19.1778,25100.0
2008-12-26 15:25:00,42.44,42.55,42.43,42.46,61900.0,19.1824,19.2321,19.1778,19.1914,61900.0
2008-12-26 15:30:00,42.46,42.49,42.45,42.46,31200.0,19.1914,19.205,19.1869,19.1914,31200.0
2008-12-26 15:35:00,42.46,42.47,42.44,42.47,40700.0,19.1914,19.1959,19.1824,19.1959,40700.0
2008-12-26 15:40:00,42.46,42.53,42.46,42.5,70400.0,19.1914,19.223,19.1914,19.2095,70400.0
2008-12-26 15:45:00,42.49,42.54,42.45,42.54,73500.0,19.205,19.2276,19.1869,19.2276,73500.0
2008-12-26 15:50:00,42.53,42.54,42.43,42.43,72000.0,19.223,19.2276,19.1778,19.1778,72000.0
2008-12-26 15:55:00,42.43,42.44,42.3,42.41,123700.0,19.1778,19.1824,19.1191,19.1688,123700.0
2008-12-29 09:30:00,42.5,42.52,42.11,42.4,142700.0,19.2095,19.2185,19.0332,19.1643,142700.0
2008-12-29 09:35:00,42.41,42.42,42.38,42.38,43100.0,19.1688,19.1733,19.1552,19.1552,43100.0
2008-12-29 09:40:00,42.38,42.39,42.2,42.35,54200.0,19.1552,19.1598,19.0739,19.1417,54200.0
2008-12-29 09:45:00,42.35,42.38,42.33,42.36,25500.0,19.1417,19.1552,19.1326,19.1462,25500.0
2008-12-29 09:50:00,42.37,42.39,42.34,42.36,42200.0,19.1507,19.1598,19.1372,19.1462,42200.0
2008-12-29 09:55:00,42.36,42.39,42.33,42.38,50300.0,19.1462,19.1598,19.1326,19.1552,50300.0
2008-12-29 10:00:00,42.38,42.39,42.3,42.36,82700.0,19.1552,19.1598,19.1191,19.1462,82700.0
2008-12-29 10:05:00,42.36,42.4,42.34,42.38,58900.0,19.1462,19.1643,19.1372,19.1552,58900.0
2008-12-29 10:10:00,42.39,42.5,42.38,42.45,46300.0,19.1598,19.2095,19.1552,19.1869,46300.0
2008-12-29 10:15:00,42.46,42.47,42.43,42.46,35100.0,19.1914,19.1959,19.1778,19.1914,35100.0
2008-12-29 10:20:00,42.44,42.47,42.44,42.44,44400.0,19.1824,19.1959,19.1824,19.1824,44400.0
2008-12-29 10:25:00,42.45,42.46,42.44,42.45,38100.0,19.1869,19.1914,19.1824,19.1869,38100.0
2008-12-29 10:30:00,42.44,42.45,42.44,42.44,27400.0,19.1824,19.1869,19.1824,19.1824,27400.0
2008-12-29 10:35:00,42.44,42.45,42.37,42.38,55600.0,19.1824,19.1869,19.1507,19.1552,55600.0
2008-12-29 10:40:00,42.39,42.45,42.33,42.38,86400.0,19.1598,19.1869,19.1326,19.1552,86400.0
2008-12-29 10:45:00,42.4,42.41,42.36,42.37,47200.0,19.1643,19.1688,19.1462,19.1507,47200.0
2008-12-29 10:50:00,42.37,42.39,42.33,42.39,62400.0,19.1507,19.1598,19.1326,19.1598,62400.0
2008-12-29 10:55:00,42.38,42.39,42.36,42.37,39500.0,19.1552,19.1598,19.1462,19.1507,39500.0
2008-12-29 11:00:00,42.37,42.38,42.35,42.37,50100.0,19.1507,19.1552,19.1417,19.1507,50100.0
2008-12-29 11:05:00,42.37,42.38,42.34,42.36,65800.0,19.1507,19.1552,19.1372,19.1462,65800.0
2008-12-29 11:10:00,42.37,42.39,42.36,42.37,48100.0,19.1507,19.1598,19.1462,19.1507,48100.0
2008-12-29 11:15:00,42.37,42.4,42.36,42.39,26500.0,19.1507,19.1643,19.1462,19.1598,26500.0
2008-12-29 11:20:00,42.38,42.39,42.37,42.37,43000.0,19.1552,19.1598,19.1507,19.1507,43000.0
2008-12-29 11:25:00,42.37,42.43,42.37,42.43,40700.0,19.1507,19.1778,19.1507,19.1778,40700.0
2008-12-29 11:30:00,42.42,42.45,42.35,42.38,42900.0,19.1733,19.1869,19.1417,19.1552,42900.0
2008-12-29 11:35:00,42.38,42.49,42.37,42.48,67400.0,19.1552,19.205,19.1507,19.2004,67400.0
2008-12-29 11:40:00,42.49,42.5,42.43,42.44,60200.0,19.205,19.2095,19.1778,19.1824,60200.0
2008-12-29 11:45:00,42.44,42.45,42.41,42.43,28900.0,19.1824,19.1869,19.1688,19.1778,28900.0
2008-12-29 11:50:00,42.43,42.48,42.42,42.46,48600.0,19.1778,19.2004,19.1733,19.1914,48600.0
2008-12-29 11:55:00,42.47,42.95,42.46,42.62,506900.0,19.1959,19.4129,19.1914,19.2637,506900.0
2008-12-29 12:00:00,42.63,42.77,42.62,42.71,69100.0,19.2682,19.3315,19.2637,19.3044,69100.0
2008-12-29 12:05:00,42.71,42.72,42.58,42.58,65600.0,19.3044,19.3089,19.2456,19.2456,65600.0
2008-12-29 12:10:00,42.56,42.61,42.54,42.56,49400.0,19.2366,19.2592,19.2276,19.2366,49400.0
2008-12-29 12:15:00,42.57,42.58,42.43,42.43,66300.0,19.2411,19.2456,19.1778,19.1778,66300.0
2008-12-29 12:20:00,42.43,42.5,42.43,42.49,38400.0,19.1778,19.2095,19.1778,19.205,38400.0
2008-12-29 12:25:00,42.48,42.48,42.41,42.43,53400.0,19.2004,19.2004,19.1688,19.1778,53400.0
2008-12-29 12:30:00,42.42,42.42,42.26,42.31,240600.0,19.1733,19.1733,19.101,19.1236,240600.0
2008-12-29 12:35:00,42.31,42.32,42.27,42.28,158700.0,19.1236,19.1281,19.1055,19.11,158700.0
2008-12-29 12:40:00,42.29,42.33,42.28,42.3,42900.0,19.1146,19.1326,19.11,19.1191,42900.0
2008-12-29 12:45:00,42.29,42.34,42.25,42.31,102300.0,19.1146,19.1372,19.0965,19.1236,102300.0
2008-12-29 12:50:00,42.28,42.31,42.23,42.24,111600.0,19.11,19.1236,19.0875,19.092,111600.0
2008-12-29 12:55:00,42.24,42.24,42.12,42.12,58300.0,19.092,19.092,19.0377,19.0377,58300.0
2008-12-29 13:00:00,42.12,42.16,42.02,42.09,85200.0,19.0377,19.0558,18.9925,19.0242,85200.0
2008-12-29 13:05:00,42.09,42.17,42.07,42.08,31500.0,19.0242,19.0603,19.0151,19.0197,31500.0
2008-12-29 13:10:00,42.09,42.12,42.04,42.08,42700.0,19.0242,19.0377,19.0016,19.0197,42700.0
2008-12-29 13:15:00,42.08,42.1,42.08,42.09,28900.0,19.0197,19.0287,19.0197,19.0242,28900.0
2008-12-29 13:20:00,42.09,42.12,42.09,42.11,34600.0,19.0242,19.0377,19.0242,19.0332,34600.0
2008-12-29 13:25:00,42.11,42.14,42.1,42.14,31500.0,19.0332,19.0468,19.0287,19.0468,31500.0
2008-12-29 13:30:00,42.13,42.23,42.13,42.2,40200.0,19.0423,19.0875,19.0423,19.0739,40200.0
2008-12-29 13:35:00,42.2,42.22,42.15,42.22,33300.0,19.0739,19.0829,19.0513,19.0829,33300.0
2008-12-29 13:40:00,42.23,42.31,42.23,42.3,27400.0,19.0875,19.1236,19.0875,19.1191,27400.0
2008-12-29 13:45:00,42.3,42.31,42.25,42.3,35500.0,19.1191,19.1236,19.0965,19.1191,35500.0
2008-12-29 13:50:00,42.3,42.34,42.27,42.31,46100.0,19.1191,19.1372,19.1055,19.1236,46100.0
2008-12-29 13:55:00,42.31,42.43,42.31,42.42,55500.0,19.1236,19.1778,19.1236,19.1733,55500.0
2008-12-29 14:00:00,42.42,42.45,42.37,42.42,42300.0,19.1733,19.1869,19.1507,19.1733,42300.0
2008-12-29 14:05:00,42.41,42.44,42.37,42.44,39600.0,19.1688,19.1824,19.1507,19.1824,39600.0
2008-12-29 14:10:00,42.43,42.44,42.37,42.41,29300.0,19.1778,19.1824,19.1507,19.1688,29300.0
2008-12-29 14:15:00,42.42,42.48,42.36,42.44,47700.0,19.1733,19.2004,19.1462,19.1824,47700.0
2008-12-29 14:20:00,42.45,42.49,42.43,42.44,34500.0,19.1869,19.205,19.1778,19.1824,34500.0
2008-12-29 14:25:00,42.44,42.53,42.42,42.51,66600.0,19.1824,19.223,19.1733,19.214,66600.0
2008-12-29 14:30:00,42.51,42.52,42.46,42.48,23100.0,19.214,19.2185,19.1914,19.2004,23100.0
2008-12-29 14:35:00,42.47,42.52,42.43,42.45,90100.0,19.1959,19.2185,19.1778,19.1869,90100.0
2008-12-29 14:40:00,42.45,42.46,42.4,42.4,74300.0,19.1869,19.1914,19.1643,19.1643,74300.0
2008-12-29 14:45:00,42.4,42.43,42.39,42.42,73600.0,19.1643,19.1778,19.1598,19.1733,73600.0
2008-12-29 14:50:00,42.42,42.44,42.39,42.4,63700.0,19.1733,19.1824,19.1598,19.1643,63700.0
2008-12-29 14:55:00,42.39,42.47,42.39,42.4,64700.0,19.1598,19.1959,19.1598,19.1643,64700.0
2008-12-29 15:00:00,42.4,42.49,42.4,42.44,109100.0,19.1643,19.205,19.1643,19.1824,109100.0
2008-12-29 15:05:00,42.45,42.63,42.45,42.6,157800.0,19.1869,19.2682,19.1869,19.2547,157800.0
2008-12-29 15:10:00,42.59,42.68,42.39,42.66,93800.0,19.2502,19.2908,19.1598,19.2818,93800.0
2008-12-29 15:15:00,42.66,42.71,42.62,42.65,135000.0,19.2818,19.3044,19.2637,19.2773,135000.0
2008-12-29 15:20:00,42.62,42.71,42.62,42.7,109400.0,19.2637,19.3044,19.2637,19.2999,109400.0
2008-12-29 15:25:00,42.71,42.79,42.7,42.78,93600.0,19.3044,19.3406,19.2999,19.336,93600.0
2008-12-29 15:30:00,42.78,42.86,42.76,42.78,129500.0,19.336,19.3722,19.327,19.336,129500.0
2008-12-29 15:35:00,42.78,42.84,42.71,42.8,250600.0,19.336,19.3632,19.3044,19.3451,250600.0
2008-12-29 15:40:00,42.8,42.81,42.65,42.79,589000.0,19.3451,19.3496,19.2773,19.3406,589000.0
2008-12-29 15:45:00,42.8,42.93,42.77,42.9,396500.0,19.3451,19.4038,19.3315,19.3903,396500.0
2008-12-29 15:50:00,42.91,42.91,42.82,42.84,443400.0,19.3948,19.3948,19.3541,19.3632,443400.0
2008-12-29 15:55:00,42.84,43.17,42.82,43.16,864200.0,19.3632,19.5123,19.3541,19.5078,864200.0
2008-12-30 09:30:00,43.23,43.41,43.01,43.33,211400.0,19.5394,19.6208,19.44,19.5846,211400.0
2008-12-30 09:35:00,43.32,43.47,43.2,43.46,90700.0,19.5801,19.6479,19.5259,19.6434,90700.0
2008-12-30 09:40:00,43.46,43.76,43.46,43.61,231800.0,19.6434,19.779,19.6434,19.7112,231800.0
2008-12-30 09:45:00,43.62,43.7,43.58,43.6,117400.0,19.7157,19.7519,19.6976,19.7067,117400.0
2008-12-30 09:50:00,43.6,43.86,43.6,43.83,197500.0,19.7067,19.8242,19.7067,19.8106,197500.0
2008-12-30 09:55:00,43.84,43.92,43.78,43.85,168900.0,19.8152,19.8513,19.788,19.8197,168900.0
2008-12-30 10:00:00,43.83,43.86,43.75,43.83,90000.0,19.8106,19.8242,19.7745,19.8106,90000.0
2008-12-30 10:05:00,43.84,44.07,43.83,44.01,165500.0,19.8152,19.9191,19.8106,19.892,165500.0
2008-12-30 10:10:00,44.01,44.12,43.97,44.12,170600.0,19.892,19.9417,19.8739,19.9417,170600.0
2008-12-30 10:15:00,44.12,44.15,43.92,44.05,123500.0,19.9417,19.9553,19.8513,19.9101,123500.0
2008-12-30 10:20:00,44.03,44.12,44.03,44.08,63000.0,19.901,19.9417,19.901,19.9236,63000.0
2008-12-30 10:25:00,44.08,44.09,43.93,43.94,81400.0,19.9236,19.9281,19.8558,19.8603,81400.0
2008-12-30 10:30:00,43.93,43.96,43.82,43.83,113800.0,19.8558,19.8694,19.8061,19.8106,113800.0
2008-12-30 10:35:00,43.84,43.92,43.75,43.9,116200.0,19.8152,19.8513,19.7745,19.8423,116200.0
2008-12-30 10:40:00,43.91,43.93,43.69,43.72,104700.0,19.8468,19.8558,19.7474,19.7609,104700.0
2008-12-30 10:45:00,43.71,43.8,43.61,43.76,95000.0,19.7564,19.7971,19.7112,19.779,95000.0
2008-12-30 10:50:00,43.75,43.78,43.71,43.74,94100.0,19.7745,19.788,19.7564,19.77,94100.0
2008-12-30 10:55:00,43.73,43.76,43.69,43.73,53300.0,19.7654,19.779,19.7474,19.7654,53300.0
2008-12-30 11:00:00,43.74,43.85,43.72,43.8,59400.0,19.77,19.8197,19.7609,19.7971,59400.0
2008-12-30 11:05:00,43.79,43.84,43.78,43.79,43000.0,19.7926,19.8152,19.788,19.7926,43000.0
2008-12-30 11:10:00,43.79,43.8,43.7,43.7,69700.0,19.7926,19.7971,19.7519,19.7519,69700.0
2008-12-30 11:15:00,43.71,43.71,43.65,43.66,56200.0,19.7564,19.7564,19.7293,19.7338,56200.0
2008-12-30 11:20:00,43.65,43.69,43.62,43.69,54000.0,19.7293,19.7474,19.7157,19.7474,54000.0
2008-12-30 11:25:00,43.68,43.71,43.61,43.67,69900.0,19.7428,19.7564,19.7112,19.7383,69900.0
2008-12-30 11:30:00,43.66,43.71,43.65,43.7,113700.0,19.7338,19.7564,19.7293,19.7519,113700.0
2008-12-30 11:35:00,43.7,43.73,43.65,43.72,59100.0,19.7519,19.7654,19.7293,19.7609,59100.0
2008-12-30 11:40:00,43.72,43.83,43.71,43.76,58200.0,19.7609,19.8106,19.7564,19.779,58200.0
2008-12-30 11:45:00,43.76,43.84,43.73,43.74,49900.0,19.779,19.8152,19.7654,19.77,49900.0
2008-12-30 11:50:00,43.75,43.78,43.7,43.72,44700.0,19.7745,19.788,19.7519,19.7609,44700.0
2008-12-30 11:55:00,43.71,43.72,43.67,43.67,46500.0,19.7564,19.7609,19.7383,19.7383,46500.0
2008-12-30 12:00:00,43.68,43.71,43.62,43.63,49500.0,19.7428,19.7564,19.7157,19.7202,49500.0
2008-12-30 12:05:00,43.63,43.68,43.62,43.64,83200.0,19.7202,19.7428,19.7157,19.7248,83200.0
2008-12-30 12:10:00,43.64,43.65,43.61,43.62,54800.0,19.7248,19.7293,19.7112,19.7157,54800.0
2008-12-30 12:15:00,43.62,43.65,43.62,43.64,63200.0,19.7157,19.7293,19.7157,19.7248,63200.0
2008-12-30 12:20:00,43.63,43.64,43.62,43.62,60000.0,19.7202,19.7248,19.7157,19.7157,60000.0
2008-12-30 12:25:00,43.62,43.71,43.62,43.7,45900.0,19.7157,19.7564,19.7157,19.7519,45900.0
2008-12-30 12:30:00,43.7,43.73,43.64,43.66,51600.0,19.7519,19.7654,19.7248,19.7338,51600.0
2008-12-30 12:35:00,43.65,43.66,43.62,43.63,69700.0,19.7293,19.7338,19.7157,19.7202,69700.0
2008-12-30 12:40:00,43.62,43.68,43.55,43.66,95500.0,19.7157,19.7428,19.6841,19.7338,95500.0
2008-12-30 12:45:00,43.67,43.73,43.61,43.62,80800.0,19.7383,19.7654,19.7112,19.7157,80800.0
2008-12-30 12:50:00,43.62,43.69,43.61,43.68,63600.0,19.7157,19.7474,19.7112,19.7428,63600.0
2008-12-30 12:55:00,43.68,43.68,43.61,43.66,52700.0,19.7428,19.7428,19.7112,19.7338,52700.0
2008-12-30 13:00:00,43.66,43.67,43.61,43.62,47900.0,19.7338,19.7383,19.7112,19.7157,47900.0
2008-12-30 13:05:00,43.62,43.62,43.61,43.62,36700.0,19.7157,19.7157,19.7112,19.7157,36700.0
2008-12-30 13:10:00,43.62,43.62,43.59,43.6,52900.0,19.7157,19.7157,19.7022,19.7067,52900.0
2008-12-30 13:15:00,43.59,43.61,43.58,43.59,77800.0,19.7022,19.7112,19.6976,19.7022,77800.0
2008-12-30 13:20:00,43.59,43.59,43.48,43.48,96800.0,19.7022,19.7022,19.6524,19.6524,96800.0
2008-12-30 13:25:00,43.49,43.68,43.49,43.63,91700.0,19.657,19.7428,19.657,19.7202,91700.0
2008-12-30 13:30:00,43.63,43.66,43.62,43.65,39500.0,19.7202,19.7338,19.7157,19.7293,39500.0
2008-12-30 13:35:00,43.65,43.65,43.62,43.62,42400.0,19.7293,19.7293,19.7157,19.7157,42400.0
2008-12-30 13:40:00,43.62,43.64,43.62,43.63,27000.0,19.7157,19.7248,19.7157,19.7202,27000.0
2008-12-30 13:45:00,43.63,43.7,43.63,43.7,39500.0,19.7202,19.7519,19.7202,19.7519,39500.0
2008-12-30 13:50:00,43.7,43.72,43.62,43.62,41100.0,19.7519,19.7609,19.7157,19.7157,41100.0
2008-12-30 13:55:00,43.63,43.64,43.61,43.62,31600.0,19.7202,19.7248,19.7112,19.7157,31600.0
2008-12-30 14:00:00,43.62,43.62,43.61,43.62,54200.0,19.7157,19.7157,19.7112,19.7157,54200.0
2008-12-30 14:05:00,43.61,43.63,43.6,43.63,59700.0,19.7112,19.7202,19.7067,19.7202,59700.0
2008-12-30 14:10:00,43.63,43.63,43.59,43.6,945100.0,19.7202,19.7202,19.7022,19.7067,945100.0
2008-12-30 14:15:00,43.61,43.61,43.59,43.59,74100.0,19.7112,19.7112,19.7022,19.7022,74100.0
2008-12-30 14:20:00,43.59,43.61,43.58,43.58,72100.0,19.7022,19.7112,19.6976,19.6976,72100.0
2008-12-30 14:25:00,43.58,43.62,43.58,43.6,50400.0,19.6976,19.7157,19.6976,19.7067,50400.0
2008-12-30 14:30:00,43.6,43.63,43.59,43.6,53400.0,19.7067,19.7202,19.7022,19.7067,53400.0
2008-12-30 14:35:00,43.6,43.65,43.58,43.59,80300.0,19.7067,19.7293,19.6976,19.7022,80300.0
2008-12-30 14:40:00,43.58,43.6,43.58,43.59,53200.0,19.6976,19.7067,19.6976,19.7022,53200.0
2008-12-30 14:45:00,43.58,43.63,43.58,43.63,87000.0,19.6976,19.7202,19.6976,19.7202,87000.0
2008-12-30 14:50:00,43.62,43.68,43.59,43.66,88000.0,19.7157,19.7428,19.7022,19.7338,88000.0
2008-12-30 14:55:00,43.66,43.68,43.62,43.62,48000.0,19.7338,19.7428,19.7157,19.7157,48000.0
2008-12-30 15:00:00,43.62,43.68,43.62,43.64,85500.0,19.7157,19.7428,19.7157,19.7248,85500.0
2008-12-30 15:05:00,43.64,43.65,43.59,43.59,82700.0,19.7248,19.7293,19.7022,19.7022,82700.0
2008-12-30 15:10:00,43.59,43.6,43.53,43.54,124500.0,19.7022,19.7067,19.675,19.6796,124500.0
2008-12-30 15:15:00,43.55,43.56,43.5,43.53,112500.0,19.6841,19.6886,19.6615,19.675,112500.0
2008-12-30 15:20:00,43.53,43.53,43.45,43.45,102600.0,19.675,19.675,19.6389,19.6389,102600.0
2008-12-30 15:25:00,43.45,43.62,43.45,43.6,124200.0,19.6389,19.7157,19.6389,19.7067,124200.0
2008-12-30 15:30:00,43.6,43.62,43.57,43.59,106400.0,19.7067,19.7157,19.6931,19.7022,106400.0
2008-12-30 15:35:00,43.59,43.68,43.59,43.68,108300.0,19.7022,19.7428,19.7022,19.7428,108300.0
2008-12-30 15:40:00,43.67,43.8,43.62,43.79,206700.0,19.7383,19.7971,19.7157,19.7926,206700.0
2008-12-30 15:45:00,43.8,43.93,43.79,43.83,196800.0,19.7971,19.8558,19.7926,19.8106,196800.0
2008-12-30 15:50:00,43.83,43.9,43.8,43.86,196500.0,19.8106,19.8423,19.7971,19.8242,196500.0
2008-12-30 15:55:00,43.86,44.0,43.85,43.86,274800.0,19.8242,19.8875,19.8197,19.8242,274800.0
2008-12-31 09:30:00,43.93,43.93,43.43,43.68,198800.0,19.8558,19.8558,19.6298,19.7428,198800.0
2008-12-31 09:35:00,43.68,43.69,43.45,43.55,79200.0,19.7428,19.7474,19.6389,19.6841,79200.0
2008-12-31 09:40:00,43.54,43.77,43.53,43.62,60400.0,19.6796,19.7835,19.675,19.7157,60400.0
2008-12-31 09:45:00,43.63,43.66,43.32,43.32,86400.0,19.7202,19.7338,19.5801,19.5801,86400.0
2008-12-31 09:50:00,43.32,43.42,43.31,43.37,65700.0,19.5801,19.6253,19.5756,19.6027,65700.0
2008-12-31 09:55:00,43.37,43.54,43.37,43.48,111300.0,19.6027,19.6796,19.6027,19.6524,111300.0
2008-12-31 10:00:00,43.49,43.64,43.49,43.59,96600.0,19.657,19.7248,19.657,19.7022,96600.0
2008-12-31 10:05:00,43.58,43.58,43.43,43.5,35400.0,19.6976,19.6976,19.6298,19.6615,35400.0
2008-12-31 10:10:00,43.5,43.6,43.44,43.55,69500.0,19.6615,19.7067,19.6344,19.6841,69500.0
2008-12-31 10:15:00,43.54,43.57,43.45,43.46,56900.0,19.6796,19.6931,19.6389,19.6434,56900.0
2008-12-31 10:20:00,43.46,43.6,43.46,43.6,24000.0,19.6434,19.7067,19.6434,19.7067,24000.0
2008-12-31 10:25:00,43.6,43.7,43.58,43.7,31200.0,19.7067,19.7519,19.6976,19.7519,31200.0
2008-12-31 10:30:00,43.7,43.73,43.65,43.66,40700.0,19.7519,19.7654,19.7293,19.7338,40700.0
2008-12-31 10:35:00,43.67,43.79,43.63,43.78,69500.0,19.7383,19.7926,19.7202,19.788,69500.0
2008-12-31 10:40:00,43.78,43.9,43.77,43.82,33900.0,19.788,19.8423,19.7835,19.8061,33900.0
2008-12-31 10:45:00,43.81,43.94,43.77,43.85,64100.0,19.8016,19.8603,19.7835,19.8197,64100.0
2008-12-31 10:50:00,43.85,43.85,43.76,43.83,50000.0,19.8197,19.8197,19.779,19.8106,50000.0
2008-12-31 10:55:00,43.83,43.9,43.79,43.89,50900.0,19.8106,19.8423,19.7926,19.8378,50900.0
2008-12-31 11:00:00,43.9,44.0,43.88,43.96,57300.0,19.8423,19.8875,19.8332,19.8694,57300.0
2008-12-31 11:05:00,43.95,43.98,43.93,43.95,32500.0,19.8649,19.8784,19.8558,19.8649,32500.0
2008-12-31 11:10:00,43.95,43.97,43.87,43.89,50000.0,19.8649,19.8739,19.8287,19.8378,50000.0
2008-12-31 11:15:00,43.88,43.93,43.86,43.86,46000.0,19.8332,19.8558,19.8242,19.8242,46000.0
2008-12-31 11:20:00,43.87,43.87,43.83,43.84,49500.0,19.8287,19.8287,19.8106,19.8152,49500.0
2008-12-31 11:25:00,43.85,43.93,43.84,43.92,39900.0,19.8197,19.8558,19.8152,19.8513,39900.0
2008-12-31 11:30:00,43.92,44.0,43.91,43.98,85200.0,19.8513,19.8875,19.8468,19.8784,85200.0
2008-12-31 11:35:00,43.99,44.0,43.98,43.99,42000.0,19.8829,19.8875,19.8784,19.8829,42000.0
2008-12-31 11:40:00,43.98,44.0,43.97,43.98,53600.0,19.8784,19.8875,19.8739,19.8784,53600.0
2008-12-31 11:45:00,43.98,44.0,43.88,43.89,119800.0,19.8784,19.8875,19.8332,19.8378,119800.0
2008-12-31 11:50:00,43.9,43.97,43.87,43.95,32700.0,19.8423,19.8739,19.8287,19.8649,32700.0
2008-12-31 11:55:00,43.94,44.0,43.9,43.99,22800.0,19.8603,19.8875,19.8423,19.8829,22800.0
2008-12-31 12:00:00,43.99,44.07,43.98,44.03,50300.0,19.8829,19.9191,19.8784,19.901,50300.0
2008-12-31 12:05:00,44.02,44.09,44.02,44.04,25000.0,19.8965,19.9281,19.8965,19.9055,25000.0
2008-12-31 12:10:00,44.03,44.03,43.96,43.98,26500.0,19.901,19.901,19.8694,19.8784,26500.0
2008-12-31 12:15:00,43.98,43.98,43.88,43.89,46000.0,19.8784,19.8784,19.8332,19.8378,46000.0
2008-12-31 12:20:00,43.89,43.9,43.79,43.82,46900.0,19.8378,19.8423,19.7926,19.8061,46900.0
2008-12-31 12:25:00,43.81,43.86,43.81,43.84,20500.0,19.8016,19.8242,19.8016,19.8152,20500.0
2008-12-31 12:30:00,43.85,43.89,43.83,43.87,31300.0,19.8197,19.8378,19.8106,19.8287,31300.0
2008-12-31 12:35:00,43.86,43.98,43.85,43.98,33200.0,19.8242,19.8784,19.8197,19.8784,33200.0
2008-12-31 12:40:00,43.98,43.99,43.93,43.97,35400.0,19.8784,19.8829,19.8558,19.8739,35400.0
2008-12-31 12:45:00,43.97,44.07,43.97,44.07,46100.0,19.8739,19.9191,19.8739,19.9191,46100.0
2008-12-31 12:50:00,44.07,44.07,43.96,44.01,42300.0,19.9191,19.9191,19.8694,19.892,42300.0
2008-12-31 12:55:00,44.01,44.03,43.94,43.96,34800.0,19.892,19.901,19.8603,19.8694,34800.0
2008-12-31 13:00:00,43.97,44.02,43.96,43.98,31600.0,19.8739,19.8965,19.8694,19.8784,31600.0
2008-12-31 13:05:00,43.99,44.02,43.93,43.93,32700.0,19.8829,19.8965,19.8558,19.8558,32700.0
2008-12-31 13:10:00,43.94,43.95,43.86,43.89,52900.0,19.8603,19.8649,19.8242,19.8378,52900.0
2008-12-31 13:15:00,43.91,43.98,43.88,43.93,31000.0,19.8468,19.8784,19.8332,19.8558,31000.0
2008-12-31 13:20:00,43.94,43.95,43.83,43.83,29100.0,19.8603,19.8649,19.8106,19.8106,29100.0
2008-12-31 13:25:00,43.85,43.91,43.84,43.86,37900.0,19.8197,19.8468,19.8152,19.8242,37900.0
2008-12-31 13:30:00,43.86,43.91,43.86,43.89,20700.0,19.8242,19.8468,19.8242,19.8378,20700.0
2008-12-31 13:35:00,43.89,44.0,43.88,43.96,28500.0,19.8378,19.8875,19.8332,19.8694,28500.0
2008-12-31 13:40:00,43.97,44.0,43.94,43.94,26200.0,19.8739,19.8875,19.8603,19.8603,26200.0
2008-12-31 13:45:00,43.94,43.96,43.92,43.96,29100.0,19.8603,19.8694,19.8513,19.8694,29100.0
2008-12-31 13:50:00,43.97,43.98,43.93,43.97,24100.0,19.8739,19.8784,19.8558,19.8739,24100.0
2008-12-31 13:55:00,43.97,44.08,43.97,44.0,52600.0,19.8739,19.9236,19.8739,19.8875,52600.0
2008-12-31 14:00:00,44.01,44.31,43.99,44.29,99400.0,19.892,20.0276,19.8829,20.0185,99400.0
2008-12-31 14:05:00,44.29,44.32,44.27,44.29,79000.0,20.0185,20.0321,20.0095,20.0185,79000.0
2008-12-31 14:10:00,44.29,44.33,44.28,44.29,23000.0,20.0185,20.0366,20.014,20.0185,23000.0
2008-12-31 14:15:00,44.29,44.3,44.26,44.28,70800.0,20.0185,20.0231,20.005,20.014,70800.0
2008-12-31 14:20:00,44.28,44.28,44.16,44.16,64200.0,20.014,20.014,19.9598,19.9598,64200.0
2008-12-31 14:25:00,44.16,44.25,44.15,44.24,52200.0,19.9598,20.0005,19.9553,19.9959,52200.0
2008-12-31 14:30:00,44.24,44.31,44.24,44.25,90800.0,19.9959,20.0276,19.9959,20.0005,90800.0
2008-12-31 14:35:00,44.26,44.27,44.11,44.26,81800.0,20.005,20.0095,19.9372,20.005,81800.0
2008-12-31 14:40:00,44.27,44.31,44.27,44.3,44400.0,20.0095,20.0276,20.0095,20.0231,44400.0
2008-12-31 14:45:00,44.29,44.3,44.27,44.29,68800.0,20.0185,20.0231,20.0095,20.0185,68800.0
2008-12-31 14:50:00,44.28,44.31,44.28,44.31,55400.0,20.014,20.0276,20.014,20.0276,55400.0
2008-12-31 14:55:00,44.32,44.41,44.31,44.4,94200.0,20.0321,20.0728,20.0276,20.0683,94200.0
2008-12-31 15:00:00,44.41,44.5,44.41,44.49,166800.0,20.0728,20.1135,20.0728,20.1089,166800.0
2008-12-31 15:05:00,44.49,44.5,44.41,44.41,137500.0,20.1089,20.1135,20.0728,20.0728,137500.0
2008-12-31 15:10:00,44.41,44.41,44.17,44.17,173800.0,20.0728,20.0728,19.9643,19.9643,173800.0
2008-12-31 15:15:00,44.18,44.25,44.15,44.24,81700.0,19.9688,20.0005,19.9553,19.9959,81700.0
2008-12-31 15:20:00,44.25,44.25,44.12,44.16,86900.0,20.0005,20.0005,19.9417,19.9598,86900.0
2008-12-31 15:25:00,44.15,44.18,44.02,44.04,122200.0,19.9553,19.9688,19.8965,19.9055,122200.0
2008-12-31 15:30:00,44.04,44.05,43.98,44.04,150500.0,19.9055,19.9101,19.8784,19.9055,150500.0
2008-12-31 15:35:00,44.03,44.26,44.03,44.26,143500.0,19.901,20.005,19.901,20.005,143500.0
2008-12-31 15:40:00,44.26,44.26,43.99,44.02,201600.0,20.005,20.005,19.8829,19.8965,201600.0
2008-12-31 15:45:00,44.03,44.03,43.79,43.86,212600.0,19.901,19.901,19.7926,19.8242,212600.0
2008-12-31 15:50:00,43.87,43.89,43.72,43.78,275900.0,19.8287,19.8378,19.7609,19.788,275900.0
2008-12-31 15:55:00,43.77,43.85,43.54,43.54,570200.0,19.7835,19.8197,19.6796,19.6796,570200.0
2009-01-02 09:30:00,43.47,45.0,43.28,43.61,161800.0,19.6479,20.3395,19.562,19.7112,161800.0
2009-01-02 09:35:00,43.62,43.62,43.32,43.49,44100.0,19.7157,19.7157,19.5801,19.657,44100.0
2009-01-02 09:40:00,43.46,43.78,43.46,43.65,81400.0,19.6434,19.788,19.6434,19.7293,81400.0
2009-01-02 09:45:00,43.64,43.7,43.52,43.58,70100.0,19.7248,19.7519,19.6705,19.6976,70100.0
2009-01-02 09:50:00,43.59,43.64,43.52,43.59,75500.0,19.7022,19.7248,19.6705,19.7022,75500.0
2009-01-02 09:55:00,43.6,43.67,43.54,43.6,55700.0,19.7067,19.7383,19.6796,19.7067,55700.0
2009-01-02 10:00:00,43.6,43.67,43.51,43.65,81600.0,19.7067,19.7383,19.666,19.7293,81600.0
2009-01-02 10:05:00,43.65,43.65,43.56,43.57,40200.0,19.7293,19.7293,19.6886,19.6931,40200.0
2009-01-02 10:10:00,43.59,43.6,43.46,43.54,60400.0,19.7022,19.7067,19.6434,19.6796,60400.0
2009-01-02 10:15:00,43.54,43.55,43.46,43.5,106300.0,19.6796,19.6841,19.6434,19.6615,106300.0
2009-01-02 10:20:00,43.5,43.62,43.42,43.44,150300.0,19.6615,19.7157,19.6253,19.6344,150300.0
2009-01-02 10:25:00,43.45,43.68,43.42,43.68,54300.0,19.6389,19.7428,19.6253,19.7428,54300.0
2009-01-02 10:30:00,43.69,43.87,43.69,43.84,62100.0,19.7474,19.8287,19.7474,19.8152,62100.0
2009-01-02 10:35:00,43.83,43.84,43.77,43.82,105700.0,19.8106,19.8152,19.7835,19.8061,105700.0
2009-01-02 10:40:00,43.82,43.85,43.67,43.67,66200.0,19.8061,19.8197,19.7383,19.7383,66200.0
2009-01-02 10:45:00,43.67,43.7,43.66,43.67,28900.0,19.7383,19.7519,19.7338,19.7383,28900.0
2009-01-02 10:50:00,43.67,43.69,43.62,43.68,31400.0,19.7383,19.7474,19.7157,19.7428,31400.0
2009-01-02 10:55:00,43.68,43.8,43.66,43.78,66200.0,19.7428,19.7971,19.7338,19.788,66200.0
2009-01-02 11:00:00,43.77,43.79,43.7,43.72,52100.0,19.7835,19.7926,19.7519,19.7609,52100.0
2009-01-02 11:05:00,43.72,43.74,43.64,43.69,88300.0,19.7609,19.77,19.7248,19.7474,88300.0
2009-01-02 11:10:00,43.69,43.71,43.56,43.67,59900.0,19.7474,19.7564,19.6886,19.7383,59900.0
2009-01-02 11:15:00,43.66,43.7,43.6,43.61,62100.0,19.7338,19.7519,19.7067,19.7112,62100.0
2009-01-02 11:20:00,43.6,43.72,43.58,43.6,59700.0,19.7067,19.7609,19.6976,19.7067,59700.0
2009-01-02 11:25:00,43.61,43.75,43.6,43.69,58800.0,19.7112,19.7745,19.7067,19.7474,58800.0
2009-01-02 11:30:00,43.7,43.78,43.59,43.64,90300.0,19.7519,19.788,19.7022,19.7248,90300.0
2009-01-02 11:35:00,43.64,43.73,43.54,43.59,82900.0,19.7248,19.7654,19.6796,19.7022,82900.0
2009-01-02 11:40:00,43.59,43.63,43.42,43.46,104000.0,19.7022,19.7202,19.6253,19.6434,104000.0
2009-01-02 11:45:00,43.46,43.53,43.4,43.47,82500.0,19.6434,19.675,19.6163,19.6479,82500.0
2009-01-02 11:50:00,43.46,43.56,43.46,43.55,52700.0,19.6434,19.6886,19.6434,19.6841,52700.0
2009-01-02 11:55:00,43.56,43.62,43.51,43.55,54300.0,19.6886,19.7157,19.666,19.6841,54300.0
2009-01-02 12:00:00,43.56,43.61,43.5,43.56,32900.0,19.6886,19.7112,19.6615,19.6886,32900.0
2009-01-02 12:05:00,43.57,43.57,43.49,43.53,25300.0,19.6931,19.6931,19.657,19.675,25300.0
2009-01-02 12:10:00,43.54,43.58,43.42,43.44,34500.0,19.6796,19.6976,19.6253,19.6344,34500.0
2009-01-02 12:15:00,43.45,43.52,43.39,43.42,43800.0,19.6389,19.6705,19.6118,19.6253,43800.0
2009-01-02 12:20:00,43.42,43.43,43.39,43.41,25400.0,19.6253,19.6298,19.6118,19.6208,25400.0
2009-01-02 12:25:00,43.41,43.47,43.4,43.41,25100.0,19.6208,19.6479,19.6163,19.6208,25100.0
2009-01-02 12:30:00,43.42,43.52,43.41,43.48,40000.0,19.6253,19.6705,19.6208,19.6524,40000.0
2009-01-02 12:35:00,43.47,43.68,43.47,43.68,46800.0,19.6479,19.7428,19.6479,19.7428,46800.0
2009-01-02 12:40:00,43.66,43.72,43.63,43.7,63000.0,19.7338,19.7609,19.7202,19.7519,63000.0
2009-01-02 12:45:00,43.69,43.78,43.68,43.76,31500.0,19.7474,19.788,19.7428,19.779,31500.0
2009-01-02 12:50:00,43.76,43.76,43.65,43.7,35300.0,19.779,19.779,19.7293,19.7519,35300.0
2009-01-02 12:55:00,43.7,43.72,43.67,43.72,20500.0,19.7519,19.7609,19.7383,19.7609,20500.0
2009-01-02 13:00:00,43.73,43.78,43.72,43.78,28000.0,19.7654,19.788,19.7609,19.788,28000.0
2009-01-02 13:05:00,43.78,43.8,43.76,43.78,45200.0,19.788,19.7971,19.779,19.788,45200.0
2009-01-02 13:10:00,43.79,43.82,43.7,43.75,55400.0,19.7926,19.8061,19.7519,19.7745,55400.0
2009-01-02 13:15:00,43.74,43.82,43.7,43.8,61700.0,19.77,19.8061,19.7519,19.7971,61700.0
2009-01-02 13:20:00,43.81,43.85,43.77,43.81,48800.0,19.8016,19.8197,19.7835,19.8016,48800.0
2009-01-02 13:25:00,43.81,43.9,43.79,43.89,53700.0,19.8016,19.8423,19.7926,19.8378,53700.0
2009-01-02 13:30:00,43.89,43.93,43.84,43.86,42700.0,19.8378,19.8558,19.8152,19.8242,42700.0
2009-01-02 13:35:00,43.86,43.91,43.84,43.85,50100.0,19.8242,19.8468,19.8152,19.8197,50100.0
2009-01-02 13:40:00,43.86,43.94,43.82,43.92,43600.0,19.8242,19.8603,19.8061,19.8513,43600.0
2009-01-02 13:45:00,43.93,43.95,43.87,43.94,36700.0,19.8558,19.8649,19.8287,19.8603,36700.0
2009-01-02 13:50:00,43.93,43.96,43.9,43.9,39600.0,19.8558,19.8694,19.8423,19.8423,39600.0
2009-01-02 13:55:00,43.9,43.94,43.84,43.94,42400.0,19.8423,19.8603,19.8152,19.8603,42400.0
2009-01-02 14:00:00,43.94,43.95,43.83,43.86,72800.0,19.8603,19.8649,19.8106,19.8242,72800.0
2009-01-02 14:05:00,43.88,43.92,43.72,43.78,71700.0,19.8332,19.8513,19.7609,19.788,71700.0
2009-01-02 14:10:00,43.79,43.79,43.64,43.65,69900.0,19.7926,19.7926,19.7248,19.7293,69900.0
2009-01-02 14:15:00,43.65,43.7,43.61,43.65,88800.0,19.7293,19.7519,19.7112,19.7293,88800.0
2009-01-02 14:20:00,43.66,43.75,43.61,43.69,107300.0,19.7338,19.7745,19.7112,19.7474,107300.0
2009-01-02 14:25:00,43.69,43.71,43.64,43.71,67300.0,19.7474,19.7564,19.7248,19.7564,67300.0
2009-01-02 14:30:00,43.73,43.79,43.7,43.72,91200.0,19.7654,19.7926,19.7519,19.7609,91200.0
2009-01-02 14:35:00,43.73,43.75,43.68,43.73,67700.0,19.7654,19.7745,19.7428,19.7654,67700.0
2009-01-02 14:40:00,43.73,43.83,43.7,43.7,120700.0,19.7654,19.8106,19.7519,19.7519,120700.0
2009-01-02 14:45:00,43.7,43.77,43.7,43.71,58700.0,19.7519,19.7835,19.7519,19.7564,58700.0
2009-01-02 14:50:00,43.71,43.76,43.7,43.72,68500.0,19.7564,19.779,19.7519,19.7609,68500.0
2009-01-02 14:55:00,43.73,43.78,43.72,43.77,63100.0,19.7654,19.788,19.7609,19.7835,63100.0
2009-01-02 15:00:00,43.78,43.93,43.75,43.85,165500.0,19.788,19.8558,19.7745,19.8197,165500.0
2009-01-02 15:05:00,43.85,43.85,43.73,43.75,101200.0,19.8197,19.8197,19.7654,19.7745,101200.0
2009-01-02 15:10:00,43.74,43.8,43.71,43.75,87500.0,19.77,19.7971,19.7564,19.7745,87500.0
2009-01-02 15:15:00,43.74,43.86,43.73,43.82,70700.0,19.77,19.8242,19.7654,19.8061,70700.0
2009-01-02 15:20:00,43.82,43.83,43.74,43.78,93500.0,19.8061,19.8106,19.77,19.788,93500.0
2009-01-02 15:25:00,43.77,43.81,43.75,43.79,104000.0,19.7835,19.8016,19.7745,19.7926,104000.0
2009-01-02 15:30:00,43.78,43.83,43.78,43.82,144300.0,19.788,19.8106,19.788,19.8061,144300.0
2009-01-02 15:35:00,43.82,43.93,43.78,43.93,191800.0,19.8061,19.8558,19.788,19.8558,191800.0
2009-01-02 15:40:00,43.94,44.03,43.94,44.01,291100.0,19.8603,19.901,19.8603,19.892,291100.0
2009-01-02 15:45:00,44.02,44.1,43.93,43.96,274400.0,19.8965,19.9327,19.8558,19.8694,274400.0
2009-01-02 15:50:00,43.97,44.15,43.94,44.13,252200.0,19.8739,19.9553,19.8603,19.9462,252200.0
2009-01-02 15:55:00,44.14,44.23,44.0,44.02,395700.0,19.9507,19.9914,19.8875,19.8965,395700.0
2009-01-05 09:30:00,43.79,43.79,43.51,43.55,161200.0,19.7926,19.7926,19.666,19.6841,161200.0
2009-01-05 09:35:00,43.55,44.05,43.54,44.02,104400.0,19.6841,19.9101,19.6796,19.8965,104400.0
2009-01-05 09:40:00,44.02,44.06,43.9,43.94,82200.0,19.8965,19.9146,19.8423,19.8603,82200.0
2009-01-05 09:45:00,43.91,44.09,43.91,44.08,38100.0,19.8468,19.9281,19.8468,19.9236,38100.0
2009-01-05 09:50:00,44.06,44.15,44.01,44.11,56900.0,19.9146,19.9553,19.892,19.9372,56900.0
2009-01-05 09:55:00,44.11,44.14,44.06,44.08,61500.0,19.9372,19.9507,19.9146,19.9236,61500.0
2009-01-05 10:00:00,44.08,44.12,44.04,44.05,63900.0,19.9236,19.9417,19.9055,19.9101,63900.0
2009-01-05 10:05:00,44.04,44.09,43.96,44.03,80600.0,19.9055,19.9281,19.8694,19.901,80600.0
2009-01-05 10:10:00,44.03,44.12,43.98,44.04,77900.0,19.901,19.9417,19.8784,19.9055,77900.0
2009-01-05 10:15:00,44.01,44.11,44.0,44.03,55200.0,19.892,19.9372,19.8875,19.901,55200.0
2009-01-05 10:20:00,44.03,44.07,44.01,44.07,53900.0,19.901,19.9191,19.892,19.9191,53900.0
2009-01-05 10:25:00,44.07,44.09,43.95,44.0,75100.0,19.9191,19.9281,19.8649,19.8875,75100.0
2009-01-05 10:30:00,44.0,44.02,43.88,43.91,129600.0,19.8875,19.8965,19.8332,19.8468,129600.0
2009-01-05 10:35:00,43.93,43.98,43.77,43.91,85000.0,19.8558,19.8784,19.7835,19.8468,85000.0
2009-01-05 10:40:00,43.91,44.2,43.91,44.09,69100.0,19.8468,19.9779,19.8468,19.9281,69100.0
2009-01-05 10:45:00,44.08,44.19,44.07,44.08,62400.0,19.9236,19.9733,19.9191,19.9236,62400.0
2009-01-05 10:50:00,44.08,44.25,44.08,44.14,51900.0,19.9236,20.0005,19.9236,19.9507,51900.0
2009-01-05 10:55:00,44.13,44.3,44.13,44.26,50900.0,19.9462,20.0231,19.9462,20.005,50900.0
2009-01-05 11:00:00,44.26,44.27,44.16,44.22,58000.0,20.005,20.0095,19.9598,19.9869,58000.0
2009-01-05 11:05:00,44.22,44.25,44.18,44.2,77200.0,19.9869,20.0005,19.9688,19.9779,77200.0
2009-01-05 11:10:00,44.2,44.24,44.15,44.15,51900.0,19.9779,19.9959,19.9553,19.9553,51900.0
2009-01-05 11:15:00,44.15,44.22,44.15,44.22,51300.0,19.9553,19.9869,19.9553,19.9869,51300.0
2009-01-05 11:20:00,44.22,44.33,44.21,44.28,133600.0,19.9869,20.0366,19.9824,20.014,133600.0
2009-01-05 11:25:00,44.28,44.37,44.21,44.22,151600.0,20.014,20.0547,19.9824,19.9869,151600.0
2009-01-05 11:30:00,44.22,44.28,44.19,44.27,68600.0,19.9869,20.014,19.9733,20.0095,68600.0
2009-01-05 11:35:00,44.27,44.33,44.25,44.32,97700.0,20.0095,20.0366,20.0005,20.0321,97700.0
2009-01-05 11:40:00,44.32,44.32,44.22,44.3,92200.0,20.0321,20.0321,19.9869,20.0231,92200.0
2009-01-05 11:45:00,44.31,44.34,44.27,44.34,31700.0,20.0276,20.0411,20.0095,20.0411,31700.0
2009-01-05 11:50:00,44.33,44.35,44.25,44.32,38200.0,20.0366,20.0457,20.0005,20.0321,38200.0
2009-01-05 11:55:00,44.32,44.32,44.22,44.28,37000.0,20.0321,20.0321,19.9869,20.014,37000.0
2009-01-05 12:00:00,44.28,44.33,44.27,44.32,32300.0,20.014,20.0366,20.0095,20.0321,32300.0
2009-01-05 12:05:00,44.31,44.4,44.27,44.4,31700.0,20.0276,20.0683,20.0095,20.0683,31700.0
2009-01-05 12:10:00,44.4,44.44,44.34,44.4,38000.0,20.0683,20.0863,20.0411,20.0683,38000.0
2009-01-05 12:15:00,44.4,44.45,44.37,44.44,43900.0,20.0683,20.0909,20.0547,20.0863,43900.0
2009-01-05 12:20:00,44.44,44.54,44.42,44.51,38500.0,20.0863,20.1315,20.0773,20.118,38500.0
2009-01-05 12:25:00,44.51,44.55,44.45,44.51,99100.0,20.118,20.1361,20.0909,20.118,99100.0
2009-01-05 12:30:00,44.52,44.56,44.49,44.5,76600.0,20.1225,20.1406,20.1089,20.1135,76600.0
2009-01-05 12:35:00,44.5,44.57,44.48,44.53,91300.0,20.1135,20.1451,20.1044,20.127,91300.0
2009-01-05 12:40:00,44.53,44.59,44.49,44.57,60400.0,20.127,20.1541,20.1089,20.1451,60400.0
2009-01-05 12:45:00,44.55,44.65,44.55,44.63,74100.0,20.1361,20.1813,20.1361,20.1722,74100.0
2009-01-05 12:50:00,44.63,44.65,44.52,44.55,62200.0,20.1722,20.1813,20.1225,20.1361,62200.0
2009-01-05 12:55:00,44.56,44.58,44.49,44.5,53800.0,20.1406,20.1496,20.1089,20.1135,53800.0
2009-01-05 13:00:00,44.51,44.62,44.49,44.55,66700.0,20.118,20.1677,20.1089,20.1361,66700.0
2009-01-05 13:05:00,44.55,44.64,44.49,44.57,69700.0,20.1361,20.1767,20.1089,20.1451,69700.0
2009-01-05 13:10:00,44.56,44.6,44.5,44.6,41600.0,20.1406,20.1587,20.1135,20.1587,41600.0
2009-01-05 13:15:00,44.61,44.63,44.51,44.63,38300.0,20.1632,20.1722,20.118,20.1722,38300.0
2009-01-05 13:20:00,44.62,44.66,44.55,44.64,61300.0,20.1677,20.1858,20.1361,20.1767,61300.0
2009-01-05 13:25:00,44.63,44.65,44.5,44.53,58100.0,20.1722,20.1813,20.1135,20.127,58100.0
2009-01-05 13:30:00,44.53,44.55,44.39,44.41,59400.0,20.127,20.1361,20.0637,20.0728,59400.0
2009-01-05 13:35:00,44.4,44.41,44.25,44.25,79900.0,20.0683,20.0728,20.0005,20.0005,79900.0
2009-01-05 13:40:00,44.25,44.4,44.21,44.38,58900.0,20.0005,20.0683,19.9824,20.0592,58900.0
2009-01-05 13:45:00,44.38,44.5,44.35,44.5,76200.0,20.0592,20.1135,20.0457,20.1135,76200.0
2009-01-05 13:50:00,44.49,44.7,44.48,44.59,91500.0,20.1089,20.2039,20.1044,20.1541,91500.0
2009-01-05 13:55:00,44.59,44.73,44.52,44.55,147700.0,20.1541,20.2174,20.1225,20.1361,147700.0
2009-01-05 14:00:00,44.55,44.58,44.48,44.52,50500.0,20.1361,20.1496,20.1044,20.1225,50500.0
2009-01-05 14:05:00,44.52,44.52,44.33,44.35,66700.0,20.1225,20.1225,20.0366,20.0457,66700.0
2009-01-05 14:10:00,44.36,44.5,44.36,44.48,61900.0,20.0502,20.1135,20.0502,20.1044,61900.0
2009-01-05 14:15:00,44.47,44.5,44.4,44.5,61400.0,20.0999,20.1135,20.0683,20.1135,61400.0
2009-01-05 14:20:00,44.49,44.52,44.38,44.46,86600.0,20.1089,20.1225,20.0592,20.0954,86600.0
2009-01-05 14:25:00,44.45,44.56,44.43,44.47,64800.0,20.0909,20.1406,20.0818,20.0999,64800.0
2009-01-05 14:30:00,44.48,44.53,44.38,44.51,68000.0,20.1044,20.127,20.0592,20.118,68000.0
2009-01-05 14:35:00,44.51,44.55,44.44,44.45,56200.0,20.118,20.1361,20.0863,20.0909,56200.0
2009-01-05 14:40:00,44.45,44.55,44.34,44.35,58800.0,20.0909,20.1361,20.0411,20.0457,58800.0
2009-01-05 14:45:00,44.34,44.43,44.31,44.35,67500.0,20.0411,20.0818,20.0276,20.0457,67500.0
2009-01-05 14:50:00,44.36,44.4,44.31,44.32,69100.0,20.0502,20.0683,20.0276,20.0321,69100.0
2009-01-05 14:55:00,44.33,44.4,44.31,44.34,35800.0,20.0366,20.0683,20.0276,20.0411,35800.0
2009-01-05 15:00:00,44.35,44.44,44.34,44.34,47700.0,20.0457,20.0863,20.0411,20.0411,47700.0
2009-01-05 15:05:00,44.34,44.4,44.31,44.32,70300.0,20.0411,20.0683,20.0276,20.0321,70300.0
2009-01-05 15:10:00,44.31,44.32,44.19,44.2,109700.0,20.0276,20.0321,19.9733,19.9779,109700.0
2009-01-05 15:15:00,44.21,44.33,44.15,44.25,99900.0,19.9824,20.0366,19.9553,20.0005,99900.0
2009-01-05 15:20:00,44.25,44.33,44.17,44.29,156800.0,20.0005,20.0366,19.9643,20.0185,156800.0
2009-01-05 15:25:00,44.29,44.37,44.24,44.31,113500.0,20.0185,20.0547,19.9959,20.0276,113500.0
2009-01-05 15:30:00,44.3,44.31,44.24,44.27,136600.0,20.0231,20.0276,19.9959,20.0095,136600.0
2009-01-05 15:35:00,44.28,44.36,44.22,44.36,122500.0,20.014,20.0502,19.9869,20.0502,122500.0
2009-01-05 15:40:00,44.36,44.46,44.35,44.42,150900.0,20.0502,20.0954,20.0457,20.0773,150900.0
2009-01-05 15:45:00,44.42,44.46,44.2,44.22,151900.0,20.0773,20.0954,19.9779,19.9869,151900.0
2009-01-05 15:50:00,44.21,44.38,44.21,44.36,141400.0,19.9824,20.0592,19.9824,20.0502,141400.0
2009-01-05 15:55:00,44.35,44.46,44.24,44.46,202100.0,20.0457,20.0954,19.9959,20.0954,202100.0
2009-01-06 09:30:00,44.41,45.02,44.41,44.82,346400.0,20.0728,20.3485,20.0728,20.2581,346400.0
2009-01-06 09:35:00,44.81,44.82,44.55,44.55,82000.0,20.2536,20.2581,20.1361,20.1361,82000.0
2009-01-06 09:40:00,44.6,44.75,44.5,44.62,129500.0,20.1587,20.2265,20.1135,20.1677,129500.0
2009-01-06 09:45:00,44.61,44.71,44.45,44.67,107500.0,20.1632,20.2084,20.0909,20.1903,107500.0
2009-01-06 09:50:00,44.69,44.75,44.54,44.66,112000.0,20.1993,20.2265,20.1315,20.1858,112000.0
2009-01-06 09:55:00,44.69,44.86,44.65,44.79,87900.0,20.1993,20.2762,20.1813,20.2445,87900.0
2009-01-06 10:00:00,44.78,44.92,44.62,44.62,118700.0,20.24,20.3033,20.1677,20.1677,118700.0
2009-01-06 10:05:00,44.62,44.68,44.48,44.62,99100.0,20.1677,20.1948,20.1044,20.1677,99100.0
2009-01-06 10:10:00,44.6,44.61,44.33,44.53,77800.0,20.1587,20.1632,20.0366,20.127,77800.0
2009-01-06 10:15:00,44.53,44.53,44.15,44.15,83300.0,20.127,20.127,19.9553,19.9553,83300.0
2009-01-06 10:20:00,44.16,44.26,44.05,44.06,56100.0,19.9598,20.005,19.9101,19.9146,56100.0
2009-01-06 10:25:00,44.08,44.08,43.82,43.85,89500.0,19.9236,19.9236,19.8061,19.8197,89500.0
2009-01-06 10:30:00,43.85,43.93,43.77,43.92,116500.0,19.8197,19.8558,19.7835,19.8513,116500.0
2009-01-06 10:35:00,43.94,44.06,43.94,44.06,155000.0,19.8603,19.9146,19.8603,19.9146,155000.0
2009-01-06 10:40:00,44.06,44.1,44.05,44.05,68300.0,19.9146,19.9327,19.9101,19.9101,68300.0
2009-01-06 10:45:00,44.05,44.05,43.89,43.95,59700.0,19.9101,19.9101,19.8378,19.8649,59700.0
2009-01-06 10:50:00,43.97,44.08,43.79,43.79,101100.0,19.8739,19.9236,19.7926,19.7926,101100.0
2009-01-06 10:55:00,43.78,43.8,43.6,43.63,208900.0,19.788,19.7971,19.7067,19.7202,208900.0
2009-01-06 11:00:00,43.62,43.66,43.6,43.6,83100.0,19.7157,19.7338,19.7067,19.7067,83100.0
2009-01-06 11:05:00,43.6,43.62,43.57,43.61,185200.0,19.7067,19.7157,19.6931,19.7112,185200.0
2009-01-06 11:10:00,43.6,43.74,43.59,43.71,236900.0,19.7067,19.77,19.7022,19.7564,236900.0
2009-01-06 11:15:00,43.71,43.74,43.61,43.66,149800.0,19.7564,19.77,19.7112,19.7338,149800.0
2009-01-06 11:20:00,43.66,43.73,43.65,43.68,72800.0,19.7338,19.7654,19.7293,19.7428,72800.0
2009-01-06 11:25:00,43.68,43.76,43.66,43.7,77300.0,19.7428,19.779,19.7338,19.7519,77300.0
2009-01-06 11:30:00,43.71,43.77,43.63,43.67,102200.0,19.7564,19.7835,19.7202,19.7383,102200.0
2009-01-06 11:35:00,43.68,43.78,43.67,43.71,63200.0,19.7428,19.788,19.7383,19.7564,63200.0
2009-01-06 11:40:00,43.72,43.72,43.6,43.6,97500.0,19.7609,19.7609,19.7067,19.7067,97500.0
2009-01-06 11:45:00,43.6,43.64,43.6,43.63,95500.0,19.7067,19.7248,19.7067,19.7202,95500.0
2009-01-06 11:50:00,43.64,43.66,43.62,43.64,77300.0,19.7248,19.7338,19.7157,19.7248,77300.0
2009-01-06 11:55:00,43.64,43.64,43.62,43.63,106600.0,19.7248,19.7248,19.7157,19.7202,106600.0
2009-01-06 12:00:00,43.62,43.63,43.6,43.6,169300.0,19.7157,19.7202,19.7067,19.7067,169300.0
2009-01-06 12:05:00,43.6,43.63,43.6,43.63,104900.0,19.7067,19.7202,19.7067,19.7202,104900.0
2009-01-06 12:10:00,43.63,43.63,43.6,43.61,89100.0,19.7202,19.7202,19.7067,19.7112,89100.0
2009-01-06 12:15:00,43.61,43.62,43.6,43.6,105300.0,19.7112,19.7157,19.7067,19.7067,105300.0
2009-01-06 12:20:00,43.6,43.63,43.46,43.46,314700.0,19.7067,19.7202,19.6434,19.6434,314700.0
2009-01-06 12:25:00,43.46,43.53,43.44,43.52,224700.0,19.6434,19.675,19.6344,19.6705,224700.0
2009-01-06 12:30:00,43.52,43.61,43.5,43.54,90600.0,19.6705,19.7112,19.6615,19.6796,90600.0
2009-01-06 12:35:00,43.55,43.69,43.5,43.5,184100.0,19.6841,19.7474,19.6615,19.6615,184100.0
2009-01-06 12:40:00,43.5,43.63,43.49,43.56,102500.0,19.6615,19.7202,19.657,19.6886,102500.0
2009-01-06 12:45:00,43.55,43.6,43.51,43.6,101800.0,19.6841,19.7067,19.666,19.7067,101800.0
2009-01-06 12:50:00,43.59,43.61,43.48,43.51,99900.0,19.7022,19.7112,19.6524,19.666,99900.0
2009-01-06 12:55:00,43.52,43.53,43.46,43.48,62000.0,19.6705,19.675,19.6434,19.6524,62000.0
2009-01-06 13:00:00,43.48,43.53,43.46,43.52,286000.0,19.6524,19.675,19.6434,19.6705,286000.0
2009-01-06 13:05:00,43.51,43.52,43.29,43.32,127900.0,19.666,19.6705,19.5666,19.5801,127900.0
2009-01-06 13:10:00,43.32,43.39,43.29,43.29,65800.0,19.5801,19.6118,19.5666,19.5666,65800.0
2009-01-06 13:15:00,43.31,43.31,43.11,43.12,75300.0,19.5756,19.5756,19.4852,19.4897,75300.0
2009-01-06 13:20:00,43.12,43.32,43.09,43.28,222800.0,19.4897,19.5801,19.4762,19.562,222800.0
2009-01-06 13:25:00,43.29,43.3,43.24,43.27,138200.0,19.5666,19.5711,19.544,19.5575,138200.0
2009-01-06 13:30:00,43.27,43.34,43.24,43.33,111300.0,19.5575,19.5892,19.544,19.5846,111300.0
2009-01-06 13:35:00,43.33,43.34,43.23,43.31,201000.0,19.5846,19.5892,19.5394,19.5756,201000.0
2009-01-06 13:40:00,43.31,43.46,43.27,43.46,174200.0,19.5756,19.6434,19.5575,19.6434,174200.0
2009-01-06 13:45:00,43.46,43.51,43.33,43.44,77200.0,19.6434,19.666,19.5846,19.6344,77200.0
2009-01-06 13:50:00,43.46,43.5,43.39,43.47,83500.0,19.6434,19.6615,19.6118,19.6479,83500.0
2009-01-06 13:55:00,43.49,43.5,43.43,43.5,53400.0,19.657,19.6615,19.6298,19.6615,53400.0
2009-01-06 14:00:00,43.49,43.5,43.29,43.44,98600.0,19.657,19.6615,19.5666,19.6344,98600.0
2009-01-06 14:05:00,43.43,43.5,43.32,43.47,216500.0,19.6298,19.6615,19.5801,19.6479,216500.0
2009-01-06 14:10:00,43.48,43.76,43.48,43.58,67800.0,19.6524,19.779,19.6524,19.6976,67800.0
2009-01-06 14:15:00,43.6,43.78,43.57,43.65,91200.0,19.7067,19.788,19.6931,19.7293,91200.0
2009-01-06 14:20:00,43.64,43.75,43.56,43.58,114500.0,19.7248,19.7745,19.6886,19.6976,114500.0
2009-01-06 14:25:00,43.58,43.62,43.48,43.53,361300.0,19.6976,19.7157,19.6524,19.675,361300.0
2009-01-06 14:30:00,43.52,43.6,43.36,43.37,208300.0,19.6705,19.7067,19.5982,19.6027,208300.0
2009-01-06 14:35:00,43.38,43.44,43.23,43.29,253400.0,19.6072,19.6344,19.5394,19.5666,253400.0
2009-01-06 14:40:00,43.29,43.34,43.26,43.28,140200.0,19.5666,19.5892,19.553,19.562,140200.0
2009-01-06 14:45:00,43.28,43.5,43.28,43.46,146800.0,19.562,19.6615,19.562,19.6434,146800.0
2009-01-06 14:50:00,43.46,43.51,43.38,43.46,108800.0,19.6434,19.666,19.6072,19.6434,108800.0
2009-01-06 14:55:00,43.47,43.49,43.35,43.4,80500.0,19.6479,19.657,19.5937,19.6163,80500.0
2009-01-06 15:00:00,43.4,43.45,43.34,43.4,96400.0,19.6163,19.6389,19.5892,19.6163,96400.0
2009-01-06 15:05:00,43.39,43.41,43.23,43.26,164900.0,19.6118,19.6208,19.5394,19.553,164900.0
2009-01-06 15:10:00,43.24,43.25,43.14,43.15,231400.0,19.544,19.5485,19.4988,19.5033,231400.0
2009-01-06 15:15:00,43.15,43.19,43.07,43.12,194700.0,19.5033,19.5214,19.4671,19.4897,194700.0
2009-01-06 15:20:00,43.13,43.13,43.01,43.02,298000.0,19.4942,19.4942,19.44,19.4445,298000.0
2009-01-06 15:25:00,43.01,43.08,43.0,43.05,357300.0,19.44,19.4716,19.4355,19.4581,357300.0
2009-01-06 15:30:00,43.04,43.14,43.0,43.0,296900.0,19.4536,19.4988,19.4355,19.4355,296900.0
2009-01-06 15:35:00,43.0,43.15,42.93,43.13,470900.0,19.4355,19.5033,19.4038,19.4942,470900.0
2009-01-06 15:40:00,43.14,43.25,43.03,43.06,440300.0,19.4988,19.5485,19.449,19.4626,440300.0
2009-01-06 15:45:00,43.07,43.25,43.06,43.23,456100.0,19.4671,19.5485,19.4626,19.5394,456100.0
2009-01-06 15:50:00,43.24,43.27,43.15,43.23,222800.0,19.544,19.5575,19.5033,19.5394,222800.0
2009-01-06 15:55:00,43.24,43.28,43.08,43.21,303600.0,19.544,19.562,19.4716,19.5304,303600.0
2009-01-07 09:30:00,43.54,43.54,42.5,42.75,224400.0,19.6796,19.6796,19.2095,19.3225,224400.0
2009-01-07 09:35:00,42.75,43.08,42.73,43.03,78900.0,19.3225,19.4716,19.3134,19.449,78900.0
2009-01-07 09:40:00,43.01,43.4,43.0,43.37,67500.0,19.44,19.6163,19.4355,19.6027,67500.0
2009-01-07 09:45:00,43.34,43.4,43.23,43.27,64400.0,19.5892,19.6163,19.5394,19.5575,64400.0
2009-01-07 09:50:00,43.27,43.62,43.26,43.6,103000.0,19.5575,19.7157,19.553,19.7067,103000.0
2009-01-07 09:55:00,43.59,43.65,43.35,43.38,84000.0,19.7022,19.7293,19.5937,19.6072,84000.0
2009-01-07 10:00:00,43.41,43.48,43.4,43.46,46800.0,19.6208,19.6524,19.6163,19.6434,46800.0
2009-01-07 10:05:00,43.47,43.55,43.3,43.33,116000.0,19.6479,19.6841,19.5711,19.5846,116000.0
2009-01-07 10:10:00,43.33,43.44,43.25,43.4,52400.0,19.5846,19.6344,19.5485,19.6163,52400.0
2009-01-07 10:15:00,43.39,43.42,43.3,43.35,62200.0,19.6118,19.6253,19.5711,19.5937,62200.0
2009-01-07 10:20:00,43.35,43.35,43.23,43.28,72400.0,19.5937,19.5937,19.5394,19.562,72400.0
2009-01-07 10:25:00,43.28,43.28,43.1,43.14,111500.0,19.562,19.562,19.4807,19.4988,111500.0
2009-01-07 10:30:00,43.12,43.12,43.0,43.04,141000.0,19.4897,19.4897,19.4355,19.4536,141000.0
2009-01-07 10:35:00,43.04,43.1,42.83,42.84,196300.0,19.4536,19.4807,19.3586,19.3632,196300.0
2009-01-07 10:40:00,42.85,42.85,42.66,42.67,104000.0,19.3677,19.3677,19.2818,19.2863,104000.0
2009-01-07 10:45:00,42.67,42.74,42.59,42.65,96700.0,19.2863,19.318,19.2502,19.2773,96700.0
2009-01-07 10:50:00,42.63,42.75,42.61,42.7,123800.0,19.2682,19.3225,19.2592,19.2999,123800.0
2009-01-07 10:55:00,42.71,42.78,42.67,42.76,111700.0,19.3044,19.336,19.2863,19.327,111700.0
2009-01-07 11:00:00,42.77,42.78,42.68,42.7,96700.0,19.3315,19.336,19.2908,19.2999,96700.0
2009-01-07 11:05:00,42.71,42.82,42.62,42.62,66900.0,19.3044,19.3541,19.2637,19.2637,66900.0
2009-01-07 11:10:00,42.62,42.7,42.59,42.6,80500.0,19.2637,19.2999,19.2502,19.2547,80500.0
2009-01-07 11:15:00,42.63,42.69,42.61,42.62,49700.0,19.2682,19.2954,19.2592,19.2637,49700.0
2009-01-07 11:20:00,42.62,42.67,42.6,42.64,68200.0,19.2637,19.2863,19.2547,19.2728,68200.0
2009-01-07 11:25:00,42.64,42.66,42.6,42.64,36700.0,19.2728,19.2818,19.2547,19.2728,36700.0
2009-01-07 11:30:00,42.63,42.68,42.61,42.65,43400.0,19.2682,19.2908,19.2592,19.2773,43400.0
2009-01-07 11:35:00,42.65,42.67,42.63,42.65,52300.0,19.2773,19.2863,19.2682,19.2773,52300.0
2009-01-07 11:40:00,42.65,42.73,42.64,42.7,44700.0,19.2773,19.3134,19.2728,19.2999,44700.0
2009-01-07 11:45:00,42.7,42.7,42.6,42.66,51100.0,19.2999,19.2999,19.2547,19.2818,51100.0
2009-01-07 11:50:00,42.64,42.72,42.63,42.71,34700.0,19.2728,19.3089,19.2682,19.3044,34700.0
2009-01-07 11:55:00,42.7,42.75,42.64,42.73,52900.0,19.2999,19.3225,19.2728,19.3134,52900.0
2009-01-07 12:00:00,42.73,42.75,42.66,42.71,59400.0,19.3134,19.3225,19.2818,19.3044,59400.0
2009-01-07 12:05:00,42.72,42.74,42.69,42.71,39300.0,19.3089,19.318,19.2954,19.3044,39300.0
2009-01-07 12:10:00,42.72,42.78,42.67,42.72,66200.0,19.3089,19.336,19.2863,19.3089,66200.0
2009-01-07 12:15:00,42.71,42.78,42.66,42.71,82600.0,19.3044,19.336,19.2818,19.3044,82600.0
2009-01-07 12:20:00,42.7,42.7,42.6,42.62,73500.0,19.2999,19.2999,19.2547,19.2637,73500.0
2009-01-07 12:25:00,42.62,42.64,42.52,42.63,178400.0,19.2637,19.2728,19.2185,19.2682,178400.0
2009-01-07 12:30:00,42.63,42.63,42.55,42.56,29800.0,19.2682,19.2682,19.2321,19.2366,29800.0
2009-01-07 12:35:00,42.55,42.59,42.51,42.54,62100.0,19.2321,19.2502,19.214,19.2276,62100.0
2009-01-07 12:40:00,42.55,42.59,42.51,42.56,48200.0,19.2321,19.2502,19.214,19.2366,48200.0
2009-01-07 12:45:00,42.56,42.63,42.53,42.55,53000.0,19.2366,19.2682,19.223,19.2321,53000.0
2009-01-07 12:50:00,42.57,42.58,42.51,42.56,48400.0,19.2411,19.2456,19.214,19.2366,48400.0
2009-01-07 12:55:00,42.56,42.58,42.53,42.55,34800.0,19.2366,19.2456,19.223,19.2321,34800.0
2009-01-07 13:00:00,42.55,42.59,42.44,42.45,98800.0,19.2321,19.2502,19.1824,19.1869,98800.0
2009-01-07 13:05:00,42.45,42.48,42.39,42.47,153600.0,19.1869,19.2004,19.1598,19.1959,153600.0
2009-01-07 13:10:00,42.44,42.48,42.4,42.43,55600.0,19.1824,19.2004,19.1643,19.1778,55600.0
2009-01-07 13:15:00,42.43,42.47,42.4,42.45,57600.0,19.1778,19.1959,19.1643,19.1869,57600.0
2009-01-07 13:20:00,42.45,42.53,42.43,42.45,77900.0,19.1869,19.223,19.1778,19.1869,77900.0
2009-01-07 13:25:00,42.45,42.49,42.4,42.41,103400.0,19.1869,19.205,19.1643,19.1688,103400.0
2009-01-07 13:30:00,42.4,42.45,42.38,42.41,104800.0,19.1643,19.1869,19.1552,19.1688,104800.0
2009-01-07 13:35:00,42.42,42.44,42.41,42.43,37300.0,19.1733,19.1824,19.1688,19.1778,37300.0
2009-01-07 13:40:00,42.43,42.44,42.37,42.4,116400.0,19.1778,19.1824,19.1507,19.1643,116400.0
2009-01-07 13:45:00,42.41,42.45,42.4,42.4,71500.0,19.1688,19.1869,19.1643,19.1643,71500.0
2009-01-07 13:50:00,42.4,42.41,42.39,42.4,119500.0,19.1643,19.1688,19.1598,19.1643,119500.0
2009-01-07 13:55:00,42.4,42.41,42.39,42.4,159000.0,19.1643,19.1688,19.1598,19.1643,159000.0
2009-01-07 14:00:00,42.4,42.42,42.4,42.41,48400.0,19.1643,19.1733,19.1643,19.1688,48400.0
2009-01-07 14:05:00,42.41,42.43,42.4,42.41,36300.0,19.1688,19.1778,19.1643,19.1688,36300.0
2009-01-07 14:10:00,42.41,42.47,42.4,42.46,70500.0,19.1688,19.1959,19.1643,19.1914,70500.0
2009-01-07 14:15:00,42.46,42.47,42.41,42.42,57200.0,19.1914,19.1959,19.1688,19.1733,57200.0
2009-01-07 14:20:00,42.41,42.44,42.41,42.44,61300.0,19.1688,19.1824,19.1688,19.1824,61300.0
2009-01-07 14:25:00,42.44,42.51,42.43,42.5,69700.0,19.1824,19.214,19.1778,19.2095,69700.0
2009-01-07 14:30:00,42.51,42.55,42.48,42.53,101500.0,19.214,19.2321,19.2004,19.223,101500.0
2009-01-07 14:35:00,42.52,42.53,42.49,42.5,132200.0,19.2185,19.223,19.205,19.2095,132200.0
2009-01-07 14:40:00,42.5,42.58,42.49,42.51,99200.0,19.2095,19.2456,19.205,19.214,99200.0
2009-01-07 14:45:00,42.51,42.52,42.42,42.43,130100.0,19.214,19.2185,19.1733,19.1778,130100.0
2009-01-07 14:50:00,42.42,42.5,42.42,42.48,149400.0,19.1733,19.2095,19.1733,19.2004,149400.0
2009-01-07 14:55:00,42.49,42.49,42.41,42.43,61700.0,19.205,19.205,19.1688,19.1778,61700.0
2009-01-07 15:00:00,42.43,42.44,42.4,42.43,87000.0,19.1778,19.1824,19.1643,19.1778,87000.0
2009-01-07 15:05:00,42.43,42.45,42.39,42.41,199200.0,19.1778,19.1869,19.1598,19.1688,199200.0
2009-01-07 15:10:00,42.41,42.48,42.41,42.48,78400.0,19.1688,19.2004,19.1688,19.2004,78400.0
2009-01-07 15:15:00,42.48,42.49,42.41,42.46,105200.0,19.2004,19.205,19.1688,19.1914,105200.0
2009-01-07 15:20:00,42.46,42.51,42.42,42.47,97100.0,19.1914,19.214,19.1733,19.1959,97100.0
2009-01-07 15:25:00,42.47,42.52,42.43,42.49,108700.0,19.1959,19.2185,19.1778,19.205,108700.0
2009-01-07 15:30:00,42.5,42.58,42.46,42.58,136700.0,19.2095,19.2456,19.1914,19.2456,136700.0
2009-01-07 15:35:00,42.58,42.66,42.54,42.55,209700.0,19.2456,19.2818,19.2276,19.2321,209700.0
2009-01-07 15:40:00,42.55,42.55,42.43,42.45,122700.0,19.2321,19.2321,19.1778,19.1869,122700.0
2009-01-07 15:45:00,42.46,42.46,42.4,42.4,176200.0,19.1914,19.1914,19.1643,19.1643,176200.0
2009-01-07 15:50:00,42.41,42.6,42.4,42.49,308400.0,19.1688,19.2547,19.1643,19.205,308400.0
2009-01-07 15:55:00,42.48,42.76,42.47,42.69,227900.0,19.2004,19.327,19.1959,19.2954,227900.0
2009-01-08 09:30:00,42.57,42.89,42.4,42.46,116600.0,19.2411,19.3858,19.1643,19.1914,116600.0
2009-01-08 09:35:00,42.43,42.79,42.42,42.75,45300.0,19.1778,19.3406,19.1733,19.3225,45300.0
2009-01-08 09:40:00,42.73,42.77,42.49,42.49,40000.0,19.3134,19.3315,19.205,19.205,40000.0
2009-01-08 09:45:00,42.5,42.6,42.45,42.51,78600.0,19.2095,19.2547,19.1869,19.214,78600.0
2009-01-08 09:50:00,42.5,42.55,42.49,42.53,46400.0,19.2095,19.2321,19.205,19.223,46400.0
2009-01-08 09:55:00,42.52,42.53,42.4,42.48,128700.0,19.2185,19.223,19.1643,19.2004,128700.0
2009-01-08 10:00:00,42.47,42.55,42.4,42.41,382900.0,19.1959,19.2321,19.1643,19.1688,382900.0
2009-01-08 10:05:00,42.43,42.47,42.0,42.4,182400.0,19.1778,19.1959,18.9835,19.1643,182400.0
2009-01-08 10:10:00,42.4,42.53,42.37,42.41,56400.0,19.1643,19.223,19.1507,19.1688,56400.0
2009-01-08 10:15:00,42.41,42.43,42.3,42.42,58800.0,19.1688,19.1778,19.1191,19.1733,58800.0
2009-01-08 10:20:00,42.42,42.54,42.4,42.44,92300.0,19.1733,19.2276,19.1643,19.1824,92300.0
2009-01-08 10:25:00,42.47,42.53,42.42,42.45,61000.0,19.1959,19.223,19.1733,19.1869,61000.0
2009-01-08 10:30:00,42.45,42.48,42.39,42.44,144600.0,19.1869,19.2004,19.1598,19.1824,144600.0
2009-01-08 10:35:00,42.44,42.47,42.31,42.32,182300.0,19.1824,19.1959,19.1236,19.1281,182300.0
2009-01-08 10:40:00,42.33,42.43,42.29,42.29,130700.0,19.1326,19.1778,19.1146,19.1146,130700.0
2009-01-08 10:45:00,42.31,42.44,42.25,42.39,107600.0,19.1236,19.1824,19.0965,19.1598,107600.0
2009-01-08 10:50:00,42.4,42.5,42.38,42.46,72600.0,19.1643,19.2095,19.1552,19.1914,72600.0
2009-01-08 10:55:00,42.47,42.47,42.35,42.38,110900.0,19.1959,19.1959,19.1417,19.1552,110900.0
2009-01-08 11:00:00,42.38,42.44,42.34,42.41,81500.0,19.1552,19.1824,19.1372,19.1688,81500.0
2009-01-08 11:05:00,42.41,42.47,42.22,42.27,146600.0,19.1688,19.1959,19.0829,19.1055,146600.0
2009-01-08 11:10:00,42.27,42.41,42.2,42.38,90000.0,19.1055,19.1688,19.0739,19.1552,90000.0
2009-01-08 11:15:00,42.39,42.45,42.35,42.36,89200.0,19.1598,19.1869,19.1417,19.1462,89200.0
2009-01-08 11:20:00,42.36,42.42,42.35,42.38,48400.0,19.1462,19.1733,19.1417,19.1552,48400.0
2009-01-08 11:25:00,42.37,42.39,42.22,42.25,57700.0,19.1507,19.1598,19.0829,19.0965,57700.0
2009-01-08 11:30:00,42.27,42.33,42.16,42.16,87900.0,19.1055,19.1326,19.0558,19.0558,87900.0
2009-01-08 11:35:00,42.18,42.2,42.1,42.16,124000.0,19.0649,19.0739,19.0287,19.0558,124000.0
2009-01-08 11:40:00,42.16,42.17,42.13,42.17,39800.0,19.0558,19.0603,19.0423,19.0603,39800.0
2009-01-08 11:45:00,42.16,42.25,42.11,42.25,116300.0,19.0558,19.0965,19.0332,19.0965,116300.0
2009-01-08 11:50:00,42.24,42.34,42.24,42.29,41400.0,19.092,19.1372,19.092,19.1146,41400.0
2009-01-08 11:55:00,42.3,42.38,42.28,42.34,28700.0,19.1191,19.1552,19.11,19.1372,28700.0
2009-01-08 12:00:00,42.36,42.44,42.33,42.4,35200.0,19.1462,19.1824,19.1326,19.1643,35200.0
2009-01-08 12:05:00,42.41,42.45,42.38,42.44,38600.0,19.1688,19.1869,19.1552,19.1824,38600.0
2009-01-08 12:10:00,42.44,42.47,42.32,42.34,60100.0,19.1824,19.1959,19.1281,19.1372,60100.0
2009-01-08 12:15:00,42.34,42.36,42.23,42.24,39400.0,19.1372,19.1462,19.0875,19.092,39400.0
2009-01-08 12:20:00,42.25,42.3,42.21,42.21,50300.0,19.0965,19.1191,19.0784,19.0784,50300.0
2009-01-08 12:25:00,42.22,42.28,42.17,42.19,72900.0,19.0829,19.11,19.0603,19.0694,72900.0
2009-01-08 12:30:00,42.2,42.22,42.15,42.17,63800.0,19.0739,19.0829,19.0513,19.0603,63800.0
2009-01-08 12:35:00,42.17,42.2,42.15,42.18,52500.0,19.0603,19.0739,19.0513,19.0649,52500.0
2009-01-08 12:40:00,42.2,42.27,42.18,42.26,48200.0,19.0739,19.1055,19.0649,19.101,48200.0
2009-01-08 12:45:00,42.27,42.27,42.15,42.19,93700.0,19.1055,19.1055,19.0513,19.0694,93700.0
2009-01-08 12:50:00,42.19,42.3,42.16,42.23,74700.0,19.0694,19.1191,19.0558,19.0875,74700.0
2009-01-08 12:55:00,42.23,42.31,42.19,42.23,55400.0,19.0875,19.1236,19.0694,19.0875,55400.0
2009-01-08 13:00:00,42.23,42.27,42.2,42.2,40200.0,19.0875,19.1055,19.0739,19.0739,40200.0
2009-01-08 13:05:00,42.2,42.23,42.15,42.15,127900.0,19.0739,19.0875,19.0513,19.0513,127900.0
2009-01-08 13:10:00,42.15,42.16,42.08,42.08,119700.0,19.0513,19.0558,19.0197,19.0197,119700.0
2009-01-08 13:15:00,42.08,42.12,42.05,42.07,69500.0,19.0197,19.0377,19.0061,19.0151,69500.0
2009-01-08 13:20:00,42.07,42.17,42.05,42.15,54200.0,19.0151,19.0603,19.0061,19.0513,54200.0
2009-01-08 13:25:00,42.14,42.17,42.06,42.08,68800.0,19.0468,19.0603,19.0106,19.0197,68800.0
2009-01-08 13:30:00,42.09,42.16,42.05,42.12,35600.0,19.0242,19.0558,19.0061,19.0377,35600.0
2009-01-08 13:35:00,42.13,42.13,42.07,42.07,58700.0,19.0423,19.0423,19.0151,19.0151,58700.0
2009-01-08 13:40:00,42.08,42.09,42.04,42.06,80300.0,19.0197,19.0242,19.0016,19.0106,80300.0
2009-01-08 13:45:00,42.06,42.11,42.06,42.08,115300.0,19.0106,19.0332,19.0106,19.0197,115300.0
2009-01-08 13:50:00,42.07,42.09,42.05,42.06,85900.0,19.0151,19.0242,19.0061,19.0106,85900.0
2009-01-08 13:55:00,42.07,42.1,42.05,42.1,118300.0,19.0151,19.0287,19.0061,19.0287,118300.0
2009-01-08 14:00:00,42.09,42.11,42.06,42.09,73200.0,19.0242,19.0332,19.0106,19.0242,73200.0
2009-01-08 14:05:00,42.09,42.16,42.07,42.1,147400.0,19.0242,19.0558,19.0151,19.0287,147400.0
2009-01-08 14:10:00,42.09,42.11,42.06,42.1,125400.0,19.0242,19.0332,19.0106,19.0287,125400.0
2009-01-08 14:15:00,42.1,42.15,42.07,42.09,161700.0,19.0287,19.0513,19.0151,19.0242,161700.0
2009-01-08 14:20:00,42.1,42.13,42.08,42.08,110100.0,19.0287,19.0423,19.0197,19.0197,110100.0
2009-01-08 14:25:00,42.08,42.13,42.07,42.09,108200.0,19.0197,19.0423,19.0151,19.0242,108200.0
2009-01-08 14:30:00,42.09,42.12,42.09,42.1,99500.0,19.0242,19.0377,19.0242,19.0287,99500.0
2009-01-08 14:35:00,42.1,42.19,42.1,42.18,99600.0,19.0287,19.0694,19.0287,19.0649,99600.0
2009-01-08 14:40:00,42.18,42.31,42.13,42.29,119800.0,19.0649,19.1236,19.0423,19.1146,119800.0
2009-01-08 14:45:00,42.29,42.39,42.18,42.18,108800.0,19.1146,19.1598,19.0649,19.0649,108800.0
2009-01-08 14:50:00,42.18,42.38,42.17,42.33,78900.0,19.0649,19.1552,19.0603,19.1326,78900.0
2009-01-08 14:55:00,42.34,42.35,42.25,42.31,73000.0,19.1372,19.1417,19.0965,19.1236,73000.0
2009-01-08 15:00:00,42.31,42.54,42.3,42.5,175400.0,19.1236,19.2276,19.1191,19.2095,175400.0
2009-01-08 15:05:00,42.52,42.57,42.47,42.51,209700.0,19.2185,19.2411,19.1959,19.214,209700.0
2009-01-08 15:10:00,42.5,42.54,42.49,42.5,106400.0,19.2095,19.2276,19.205,19.2095,106400.0
2009-01-08 15:15:00,42.51,42.53,42.47,42.49,206300.0,19.214,19.223,19.1959,19.205,206300.0
2009-01-08 15:20:00,42.49,42.6,42.45,42.56,177600.0,19.205,19.2547,19.1869,19.2366,177600.0
2009-01-08 15:25:00,42.57,42.62,42.49,42.61,111900.0,19.2411,19.2637,19.205,19.2592,111900.0
2009-01-08 15:30:00,42.62,42.83,42.6,42.74,252400.0,19.2637,19.3586,19.2547,19.318,252400.0
2009-01-08 15:35:00,42.75,42.75,42.48,42.52,153100.0,19.3225,19.3225,19.2004,19.2185,153100.0
2009-01-08 15:40:00,42.53,42.76,42.53,42.73,167800.0,19.223,19.327,19.223,19.3134,167800.0
2009-01-08 15:45:00,42.73,42.73,42.59,42.63,137900.0,19.3134,19.3134,19.2502,19.2682,137900.0
2009-01-08 15:50:00,42.63,42.66,42.51,42.57,182900.0,19.2682,19.2818,19.214,19.2411,182900.0
2009-01-08 15:55:00,42.56,42.82,42.56,42.73,352400.0,19.2366,19.3541,19.2366,19.3134,352400.0
2009-01-09 09:30:00,42.86,43.33,42.74,43.05,401300.0,19.3722,19.5846,19.318,19.4581,401300.0
2009-01-09 09:35:00,43.07,43.23,42.95,43.07,712900.0,19.4671,19.5394,19.4129,19.4671,712900.0
2009-01-09 09:40:00,43.07,43.15,43.02,43.03,77600.0,19.4671,19.5033,19.4445,19.449,77600.0
2009-01-09 09:45:00,43.03,43.05,42.35,42.42,267500.0,19.449,19.4581,19.1417,19.1733,267500.0
2009-01-09 09:50:00,42.4,42.79,42.36,42.45,89200.0,19.1643,19.3406,19.1462,19.1869,89200.0
2009-01-09 09:55:00,42.49,42.57,42.19,42.23,164100.0,19.205,19.2411,19.0694,19.0875,164100.0
2009-01-09 10:00:00,42.23,42.67,42.19,42.46,145400.0,19.0875,19.2863,19.0694,19.1914,145400.0
2009-01-09 10:05:00,42.45,42.72,42.45,42.72,73000.0,19.1869,19.3089,19.1869,19.3089,73000.0
2009-01-09 10:10:00,42.72,42.73,42.2,42.25,145800.0,19.3089,19.3134,19.0739,19.0965,145800.0
2009-01-09 10:15:00,42.26,42.5,42.26,42.45,62800.0,19.101,19.2095,19.101,19.1869,62800.0
2009-01-09 10:20:00,42.42,42.49,42.31,42.4,109600.0,19.1733,19.205,19.1236,19.1643,109600.0
2009-01-09 10:25:00,42.41,42.5,42.27,42.31,61300.0,19.1688,19.2095,19.1055,19.1236,61300.0
2009-01-09 10:30:00,42.29,42.35,42.18,42.28,91900.0,19.1146,19.1417,19.0649,19.11,91900.0
2009-01-09 10:35:00,42.28,42.54,42.2,42.5,63400.0,19.11,19.2276,19.0739,19.2095,63400.0
2009-01-09 10:40:00,42.52,42.52,42.35,42.52,44800.0,19.2185,19.2185,19.1417,19.2185,44800.0
2009-01-09 10:45:00,42.52,42.81,42.52,42.79,57200.0,19.2185,19.3496,19.2185,19.3406,57200.0
2009-01-09 10:50:00,42.8,42.94,42.68,42.93,66300.0,19.3451,19.4084,19.2908,19.4038,66300.0
2009-01-09 10:55:00,42.92,42.96,42.86,42.92,65600.0,19.3993,19.4174,19.3722,19.3993,65600.0
2009-01-09 11:00:00,42.9,42.93,42.81,42.86,83000.0,19.3903,19.4038,19.3496,19.3722,83000.0
2009-01-09 11:05:00,42.86,42.99,42.86,42.89,79000.0,19.3722,19.431,19.3722,19.3858,79000.0
2009-01-09 11:10:00,42.91,42.94,42.85,42.85,61300.0,19.3948,19.4084,19.3677,19.3677,61300.0
2009-01-09 11:15:00,42.85,42.91,42.8,42.86,91800.0,19.3677,19.3948,19.3451,19.3722,91800.0
2009-01-09 11:20:00,42.87,43.0,42.85,42.98,75500.0,19.3767,19.4355,19.3677,19.4264,75500.0
2009-01-09 11:25:00,42.98,43.0,42.87,42.87,90200.0,19.4264,19.4355,19.3767,19.3767,90200.0
2009-01-09 11:30:00,42.85,42.9,42.85,42.9,23300.0,19.3677,19.3903,19.3677,19.3903,23300.0
2009-01-09 11:35:00,42.9,42.96,42.88,42.93,48900.0,19.3903,19.4174,19.3812,19.4038,48900.0
2009-01-09 11:40:00,42.93,42.96,42.81,42.84,56100.0,19.4038,19.4174,19.3496,19.3632,56100.0
2009-01-09 11:45:00,42.85,42.87,42.69,42.7,62000.0,19.3677,19.3767,19.2954,19.2999,62000.0
2009-01-09 11:50:00,42.69,42.78,42.65,42.73,64900.0,19.2954,19.336,19.2773,19.3134,64900.0
2009-01-09 11:55:00,42.73,42.76,42.65,42.74,36300.0,19.3134,19.327,19.2773,19.318,36300.0
2009-01-09 12:00:00,42.75,42.76,42.72,42.75,28400.0,19.3225,19.327,19.3089,19.3225,28400.0
2009-01-09 12:05:00,42.74,42.78,42.65,42.71,60400.0,19.318,19.336,19.2773,19.3044,60400.0
2009-01-09 12:10:00,42.72,42.74,42.64,42.66,28500.0,19.3089,19.318,19.2728,19.2818,28500.0
2009-01-09 12:15:00,42.66,42.74,42.59,42.73,23900.0,19.2818,19.318,19.2502,19.3134,23900.0
2009-01-09 12:20:00,42.73,42.74,42.66,42.72,26000.0,19.3134,19.318,19.2818,19.3089,26000.0
2009-01-09 12:25:00,42.73,42.75,42.67,42.67,31600.0,19.3134,19.3225,19.2863,19.2863,31600.0
2009-01-09 12:30:00,42.66,42.73,42.59,42.69,53500.0,19.2818,19.3134,19.2502,19.2954,53500.0
2009-01-09 12:35:00,42.69,42.74,42.64,42.74,64900.0,19.2954,19.318,19.2728,19.318,64900.0
2009-01-09 12:40:00,42.73,42.74,42.66,42.7,35900.0,19.3134,19.318,19.2818,19.2999,35900.0
2009-01-09 12:45:00,42.69,42.73,42.64,42.66,33800.0,19.2954,19.3134,19.2728,19.2818,33800.0
2009-01-09 12:50:00,42.66,42.72,42.66,42.7,25500.0,19.2818,19.3089,19.2818,19.2999,25500.0
2009-01-09 12:55:00,42.7,42.71,42.62,42.62,32600.0,19.2999,19.3044,19.2637,19.2637,32600.0
2009-01-09 13:00:00,42.64,42.78,42.62,42.63,113500.0,19.2728,19.336,19.2637,19.2682,113500.0
2009-01-09 13:05:00,42.64,42.65,42.5,42.5,74800.0,19.2728,19.2773,19.2095,19.2095,74800.0
2009-01-09 13:10:00,42.51,42.53,42.45,42.49,57100.0,19.214,19.223,19.1869,19.205,57100.0
2009-01-09 13:15:00,42.49,42.6,42.34,42.54,77100.0,19.205,19.2547,19.1372,19.2276,77100.0
2009-01-09 13:20:00,42.54,42.56,42.44,42.56,48200.0,19.2276,19.2366,19.1824,19.2366,48200.0
2009-01-09 13:25:00,42.56,42.66,42.56,42.62,48100.0,19.2366,19.2818,19.2366,19.2637,48100.0
2009-01-09 13:30:00,42.62,42.65,42.59,42.64,60400.0,19.2637,19.2773,19.2502,19.2728,60400.0
2009-01-09 13:35:00,42.65,42.72,42.64,42.7,87000.0,19.2773,19.3089,19.2728,19.2999,87000.0
2009-01-09 13:40:00,42.7,42.78,42.68,42.7,95300.0,19.2999,19.336,19.2908,19.2999,95300.0
2009-01-09 13:45:00,42.7,42.77,42.7,42.71,66400.0,19.2999,19.3315,19.2999,19.3044,66400.0
2009-01-09 13:50:00,42.7,42.75,42.62,42.7,81200.0,19.2999,19.3225,19.2637,19.2999,81200.0
2009-01-09 13:55:00,42.69,42.75,42.67,42.72,57300.0,19.2954,19.3225,19.2863,19.3089,57300.0
2009-01-09 14:00:00,42.72,42.77,42.71,42.76,59200.0,19.3089,19.3315,19.3044,19.327,59200.0
2009-01-09 14:05:00,42.76,42.85,42.75,42.79,74000.0,19.327,19.3677,19.3225,19.3406,74000.0
2009-01-09 14:10:00,42.78,42.79,42.7,42.71,121400.0,19.336,19.3406,19.2999,19.3044,121400.0
2009-01-09 14:15:00,42.71,42.75,42.65,42.73,96500.0,19.3044,19.3225,19.2773,19.3134,96500.0
2009-01-09 14:20:00,42.72,42.73,42.64,42.68,76000.0,19.3089,19.3134,19.2728,19.2908,76000.0
2009-01-09 14:25:00,42.67,42.73,42.62,42.64,69600.0,19.2863,19.3134,19.2637,19.2728,69600.0
2009-01-09 14:30:00,42.64,42.78,42.62,42.67,117500.0,19.2728,19.336,19.2637,19.2863,117500.0
2009-01-09 14:35:00,42.68,42.69,42.64,42.66,107900.0,19.2908,19.2954,19.2728,19.2818,107900.0
2009-01-09 14:40:00,42.66,42.69,42.58,42.64,102000.0,19.2818,19.2954,19.2456,19.2728,102000.0
2009-01-09 14:45:00,42.65,42.75,42.62,42.67,87400.0,19.2773,19.3225,19.2637,19.2863,87400.0
2009-01-09 14:50:00,42.67,42.75,42.63,42.74,80200.0,19.2863,19.3225,19.2682,19.318,80200.0
2009-01-09 14:55:00,42.75,42.8,42.65,42.72,102600.0,19.3225,19.3451,19.2773,19.3089,102600.0
2009-01-09 15:00:00,42.72,42.76,42.63,42.7,78600.0,19.3089,19.327,19.2682,19.2999,78600.0
2009-01-09 15:05:00,42.72,42.74,42.52,42.57,102400.0,19.3089,19.318,19.2185,19.2411,102400.0
2009-01-09 15:10:00,42.58,42.61,42.51,42.58,62100.0,19.2456,19.2592,19.214,19.2456,62100.0
2009-01-09 15:15:00,42.58,42.62,42.53,42.59,79600.0,19.2456,19.2637,19.223,19.2502,79600.0
2009-01-09 15:20:00,42.59,42.63,42.53,42.59,100900.0,19.2502,19.2682,19.223,19.2502,100900.0
2009-01-09 15:25:00,42.59,42.71,42.5,42.7,131500.0,19.2502,19.3044,19.2095,19.2999,131500.0
2009-01-09 15:30:00,42.7,42.75,42.64,42.69,154700.0,19.2999,19.3225,19.2728,19.2954,154700.0
2009-01-09 15:35:00,42.69,42.75,42.64,42.7,148700.0,19.2954,19.3225,19.2728,19.2999,148700.0
2009-01-09 15:40:00,42.69,42.69,42.46,42.52,202900.0,19.2954,19.2954,19.1914,19.2185,202900.0
2009-01-09 15:45:00,42.51,42.52,42.36,42.41,225700.0,19.214,19.2185,19.1462,19.1688,225700.0
2009-01-09 15:50:00,42.41,42.58,42.25,42.26,371800.0,19.1688,19.2456,19.0965,19.101,371800.0
2009-01-09 15:55:00,42.26,42.32,42.11,42.31,450700.0,19.101,19.1281,19.0332,19.1236,450700.0
2009-01-12 09:30:00,42.31,43.0,42.21,42.9,183400.0,19.1236,19.4355,19.0784,19.3903,183400.0
2009-01-12 09:35:00,42.9,42.93,42.59,42.88,68500.0,19.3903,19.4038,19.2502,19.3812,68500.0
2009-01-12 09:40:00,42.88,42.92,42.41,42.47,61300.0,19.3812,19.3993,19.1688,19.1959,61300.0
2009-01-12 09:45:00,42.47,42.5,42.31,42.39,226800.0,19.1959,19.2095,19.1236,19.1598,226800.0
2009-01-12 09:50:00,42.38,42.4,42.19,42.37,148200.0,19.1552,19.1643,19.0694,19.1507,148200.0
2009-01-12 09:55:00,42.36,42.5,42.36,42.47,50600.0,19.1462,19.2095,19.1462,19.1959,50600.0
2009-01-12 10:00:00,42.47,42.65,42.37,42.44,157700.0,19.1959,19.2773,19.1507,19.1824,157700.0
2009-01-12 10:05:00,42.44,42.64,42.42,42.63,89400.0,19.1824,19.2728,19.1733,19.2682,89400.0
2009-01-12 10:10:00,42.63,42.69,42.52,42.57,101100.0,19.2682,19.2954,19.2185,19.2411,101100.0
2009-01-12 10:15:00,42.58,42.64,42.57,42.62,131200.0,19.2456,19.2728,19.2411,19.2637,131200.0
2009-01-12 10:20:00,42.61,42.64,42.53,42.58,82300.0,19.2592,19.2728,19.223,19.2456,82300.0
2009-01-12 10:25:00,42.59,42.63,42.56,42.62,99200.0,19.2502,19.2682,19.2366,19.2637,99200.0
2009-01-12 10:30:00,42.62,42.8,42.55,42.78,106000.0,19.2637,19.3451,19.2321,19.336,106000.0
2009-01-12 10:35:00,42.79,42.92,42.78,42.9,114900.0,19.3406,19.3993,19.336,19.3903,114900.0
2009-01-12 10:40:00,42.91,43.01,42.91,43.0,105300.0,19.3948,19.44,19.3948,19.4355,105300.0
2009-01-12 10:45:00,43.0,43.01,42.85,42.94,64200.0,19.4355,19.44,19.3677,19.4084,64200.0
2009-01-12 10:50:00,42.93,43.0,42.89,42.95,98500.0,19.4038,19.4355,19.3858,19.4129,98500.0
2009-01-12 10:55:00,42.95,43.03,42.9,42.91,143000.0,19.4129,19.449,19.3903,19.3948,143000.0
2009-01-12 11:00:00,42.92,42.98,42.87,42.96,46500.0,19.3993,19.4264,19.3767,19.4174,46500.0
2009-01-12 11:05:00,42.96,42.98,42.73,42.8,128200.0,19.4174,19.4264,19.3134,19.3451,128200.0
2009-01-12 11:10:00,42.79,42.81,42.68,42.79,36000.0,19.3406,19.3496,19.2908,19.3406,36000.0
2009-01-12 11:15:00,42.8,42.88,42.77,42.83,47900.0,19.3451,19.3812,19.3315,19.3586,47900.0
2009-01-12 11:20:00,42.82,42.89,42.78,42.87,53600.0,19.3541,19.3858,19.336,19.3767,53600.0
2009-01-12 11:25:00,42.88,42.88,42.75,42.8,39100.0,19.3812,19.3812,19.3225,19.3451,39100.0
2009-01-12 11:30:00,42.8,42.88,42.74,42.76,49600.0,19.3451,19.3812,19.318,19.327,49600.0
2009-01-12 11:35:00,42.77,42.81,42.66,42.81,49000.0,19.3315,19.3496,19.2818,19.3496,49000.0
2009-01-12 11:40:00,42.8,42.85,42.71,42.73,37200.0,19.3451,19.3677,19.3044,19.3134,37200.0
2009-01-12 11:45:00,42.73,42.73,42.56,42.58,79400.0,19.3134,19.3134,19.2366,19.2456,79400.0
2009-01-12 11:50:00,42.58,42.64,42.52,42.57,54600.0,19.2456,19.2728,19.2185,19.2411,54600.0
2009-01-12 11:55:00,42.57,42.6,42.47,42.58,62000.0,19.2411,19.2547,19.1959,19.2456,62000.0
2009-01-12 12:00:00,42.59,42.62,42.52,42.57,48200.0,19.2502,19.2637,19.2185,19.2411,48200.0
2009-01-12 12:05:00,42.55,42.65,42.54,42.62,41400.0,19.2321,19.2773,19.2276,19.2637,41400.0
2009-01-12 12:10:00,42.62,42.72,42.58,42.62,71200.0,19.2637,19.3089,19.2456,19.2637,71200.0
2009-01-12 12:15:00,42.61,42.69,42.6,42.68,34900.0,19.2592,19.2954,19.2547,19.2908,34900.0
2009-01-12 12:20:00,42.69,42.86,42.63,42.85,153000.0,19.2954,19.3722,19.2682,19.3677,153000.0
2009-01-12 12:25:00,42.86,42.96,42.85,42.92,65500.0,19.3722,19.4174,19.3677,19.3993,65500.0
2009-01-12 12:30:00,42.92,42.94,42.76,42.8,44600.0,19.3993,19.4084,19.327,19.3451,44600.0
2009-01-12 12:35:00,42.79,42.8,42.69,42.74,33600.0,19.3406,19.3451,19.2954,19.318,33600.0
2009-01-12 12:40:00,42.73,42.81,42.72,42.73,27800.0,19.3134,19.3496,19.3089,19.3134,27800.0
2009-01-12 12:45:00,42.72,42.73,42.6,42.63,48000.0,19.3089,19.3134,19.2547,19.2682,48000.0
2009-01-12 12:50:00,42.62,42.64,42.51,42.58,61700.0,19.2637,19.2728,19.214,19.2456,61700.0
2009-01-12 12:55:00,42.58,42.58,42.51,42.55,44800.0,19.2456,19.2456,19.214,19.2321,44800.0
2009-01-12 13:00:00,42.55,42.55,42.4,42.4,38400.0,19.2321,19.2321,19.1643,19.1643,38400.0
2009-01-12 13:05:00,42.4,42.41,42.24,42.24,137700.0,19.1643,19.1688,19.092,19.092,137700.0
2009-01-12 13:10:00,42.28,42.36,42.27,42.35,26800.0,19.11,19.1462,19.1055,19.1417,26800.0
2009-01-12 13:15:00,42.35,42.37,42.29,42.36,70100.0,19.1417,19.1507,19.1146,19.1462,70100.0
2009-01-12 13:20:00,42.36,42.47,42.33,42.45,80200.0,19.1462,19.1959,19.1326,19.1869,80200.0
2009-01-12 13:25:00,42.46,42.54,42.46,42.51,109300.0,19.1914,19.2276,19.1914,19.214,109300.0
2009-01-12 13:30:00,42.52,42.62,42.47,42.5,107000.0,19.2185,19.2637,19.1959,19.2095,107000.0
2009-01-12 13:35:00,42.49,42.59,42.47,42.55,95300.0,19.205,19.2502,19.1959,19.2321,95300.0
2009-01-12 13:40:00,42.55,42.57,42.49,42.5,53300.0,19.2321,19.2411,19.205,19.2095,53300.0
2009-01-12 13:45:00,42.51,42.55,42.46,42.51,64600.0,19.214,19.2321,19.1914,19.214,64600.0
2009-01-12 13:50:00,42.52,42.52,42.46,42.49,41300.0,19.2185,19.2185,19.1914,19.205,41300.0
2009-01-12 13:55:00,42.49,42.49,42.38,42.43,47400.0,19.205,19.205,19.1552,19.1778,47400.0
2009-01-12 14:00:00,42.41,42.41,42.26,42.3,55400.0,19.1688,19.1688,19.101,19.1191,55400.0
2009-01-12 14:05:00,42.3,42.34,42.23,42.27,41100.0,19.1191,19.1372,19.0875,19.1055,41100.0
2009-01-12 14:10:00,42.27,42.37,42.25,42.26,40200.0,19.1055,19.1507,19.0965,19.101,40200.0
2009-01-12 14:15:00,42.27,42.4,42.26,42.39,46200.0,19.1055,19.1643,19.101,19.1598,46200.0
2009-01-12 14:20:00,42.39,42.4,42.2,42.24,95100.0,19.1598,19.1643,19.0739,19.092,95100.0
2009-01-12 14:25:00,42.24,42.24,42.14,42.18,92200.0,19.092,19.092,19.0468,19.0649,92200.0
2009-01-12 14:30:00,42.18,42.19,42.01,42.04,182200.0,19.0649,19.0694,18.988,19.0016,182200.0
2009-01-12 14:35:00,42.05,42.28,42.03,42.27,81200.0,19.0061,19.11,18.9971,19.1055,81200.0
2009-01-12 14:40:00,42.26,42.29,42.17,42.17,92400.0,19.101,19.1146,19.0603,19.0603,92400.0
2009-01-12 14:45:00,42.17,42.2,42.02,42.03,129800.0,19.0603,19.0739,18.9925,18.9971,129800.0
2009-01-12 14:50:00,42.03,42.11,42.03,42.05,80000.0,18.9971,19.0332,18.9971,19.0061,80000.0
2009-01-12 14:55:00,42.05,42.13,42.04,42.11,75000.0,19.0061,19.0423,19.0016,19.0332,75000.0
2009-01-12 15:00:00,42.11,42.29,42.11,42.27,138700.0,19.0332,19.1146,19.0332,19.1055,138700.0
2009-01-12 15:05:00,42.28,42.31,42.05,42.11,118800.0,19.11,19.1236,19.0061,19.0332,118800.0
2009-01-12 15:10:00,42.1,42.18,42.05,42.06,113200.0,19.0287,19.0649,19.0061,19.0106,113200.0
2009-01-12 15:15:00,42.06,42.09,42.02,42.03,131900.0,19.0106,19.0242,18.9925,18.9971,131900.0
2009-01-12 15:20:00,42.04,42.1,42.02,42.06,157200.0,19.0016,19.0287,18.9925,19.0106,157200.0
2009-01-12 15:25:00,42.06,42.07,41.96,41.96,210200.0,19.0106,19.0151,18.9654,18.9654,210200.0
2009-01-12 15:30:00,41.96,41.99,41.83,41.84,227800.0,18.9654,18.979,18.9067,18.9112,227800.0
2009-01-12 15:35:00,41.86,41.88,41.78,41.78,195100.0,18.9202,18.9293,18.8841,18.8841,195100.0
2009-01-12 15:40:00,41.77,41.79,41.65,41.71,257100.0,18.8795,18.8886,18.8253,18.8524,257100.0
2009-01-12 15:45:00,41.71,41.74,41.65,41.7,284600.0,18.8524,18.866,18.8253,18.8479,284600.0
2009-01-12 15:50:00,41.7,41.79,41.67,41.67,292100.0,18.8479,18.8886,18.8343,18.8343,292100.0
2009-01-12 15:55:00,41.67,41.92,41.67,41.83,451800.0,18.8343,18.9473,18.8343,18.9067,451800.0
2009-01-13 09:30:00,41.89,42.22,41.63,41.84,142400.0,18.9338,19.0829,18.8163,18.9112,142400.0
2009-01-13 09:35:00,41.84,42.11,41.67,42.02,85500.0,18.9112,19.0332,18.8343,18.9925,85500.0
2009-01-13 09:40:00,42.02,42.34,42.0,42.25,81200.0,18.9925,19.1372,18.9835,19.0965,81200.0
2009-01-13 09:45:00,42.26,42.28,42.15,42.24,84600.0,19.101,19.11,19.0513,19.092,84600.0
2009-01-13 09:50:00,42.24,42.43,42.21,42.25,125500.0,19.092,19.1778,19.0784,19.0965,125500.0
2009-01-13 09:55:00,42.25,42.4,42.23,42.29,108000.0,19.0965,19.1643,19.0875,19.1146,108000.0
2009-01-13 10:00:00,42.29,42.37,42.23,42.33,155900.0,19.1146,19.1507,19.0875,19.1326,155900.0
2009-01-13 10:05:00,42.34,42.69,42.33,42.68,162500.0,19.1372,19.2954,19.1326,19.2908,162500.0
2009-01-13 10:10:00,42.68,42.77,42.57,42.77,152900.0,19.2908,19.3315,19.2411,19.3315,152900.0
2009-01-13 10:15:00,42.76,42.8,42.51,42.59,113600.0,19.327,19.3451,19.214,19.2502,113600.0
2009-01-13 10:20:00,42.58,42.59,42.29,42.3,64000.0,19.2456,19.2502,19.1146,19.1191,64000.0
2009-01-13 10:25:00,42.3,42.48,42.29,42.47,135700.0,19.1191,19.2004,19.1146,19.1959,135700.0
2009-01-13 10:30:00,42.47,42.5,42.16,42.18,146300.0,19.1959,19.2095,19.0558,19.0649,146300.0
2009-01-13 10:35:00,42.18,42.18,42.04,42.08,124600.0,19.0649,19.0649,19.0016,19.0197,124600.0
2009-01-13 10:40:00,42.08,42.27,42.03,42.26,132700.0,19.0197,19.1055,18.9971,19.101,132700.0
2009-01-13 10:45:00,42.26,42.41,42.25,42.41,103300.0,19.101,19.1688,19.0965,19.1688,103300.0
2009-01-13 10:50:00,42.4,42.51,42.38,42.5,91300.0,19.1643,19.214,19.1552,19.2095,91300.0
2009-01-13 10:55:00,42.5,42.51,42.3,42.32,60000.0,19.2095,19.214,19.1191,19.1281,60000.0
2009-01-13 11:00:00,42.32,42.32,42.1,42.22,114800.0,19.1281,19.1281,19.0287,19.0829,114800.0
2009-01-13 11:05:00,42.22,42.37,42.22,42.36,133900.0,19.0829,19.1507,19.0829,19.1462,133900.0
2009-01-13 11:10:00,42.34,42.36,42.19,42.21,66900.0,19.1372,19.1462,19.0694,19.0784,66900.0
2009-01-13 11:15:00,42.2,42.21,42.09,42.16,58100.0,19.0739,19.0784,19.0242,19.0558,58100.0
2009-01-13 11:20:00,42.16,42.19,42.05,42.05,86000.0,19.0558,19.0694,19.0061,19.0061,86000.0
2009-01-13 11:25:00,42.06,42.17,42.03,42.16,66100.0,19.0106,19.0603,18.9971,19.0558,66100.0
2009-01-13 11:30:00,42.16,42.36,42.12,42.36,60700.0,19.0558,19.1462,19.0377,19.1462,60700.0
2009-01-13 11:35:00,42.35,42.47,42.35,42.44,103700.0,19.1417,19.1959,19.1417,19.1824,103700.0
2009-01-13 11:40:00,42.45,42.6,42.37,42.51,136400.0,19.1869,19.2547,19.1507,19.214,136400.0
2009-01-13 11:45:00,42.49,42.5,42.31,42.4,95200.0,19.205,19.2095,19.1236,19.1643,95200.0
2009-01-13 11:50:00,42.4,42.44,42.31,42.33,54600.0,19.1643,19.1824,19.1236,19.1326,54600.0
2009-01-13 11:55:00,42.31,42.5,42.26,42.48,68000.0,19.1236,19.2095,19.101,19.2004,68000.0
2009-01-13 12:00:00,42.49,42.52,42.34,42.43,59100.0,19.205,19.2185,19.1372,19.1778,59100.0
2009-01-13 12:05:00,42.43,42.45,42.34,42.41,69600.0,19.1778,19.1869,19.1372,19.1688,69600.0
2009-01-13 12:10:00,42.41,42.44,42.32,42.38,59900.0,19.1688,19.1824,19.1281,19.1552,59900.0
2009-01-13 12:15:00,42.37,42.47,42.32,42.4,103000.0,19.1507,19.1959,19.1281,19.1643,103000.0
2009-01-13 12:20:00,42.41,42.44,42.33,42.37,136400.0,19.1688,19.1824,19.1326,19.1507,136400.0
2009-01-13 12:25:00,42.36,42.37,42.29,42.31,90800.0,19.1462,19.1507,19.1146,19.1236,90800.0
2009-01-13 12:30:00,42.3,42.34,42.23,42.32,81500.0,19.1191,19.1372,19.0875,19.1281,81500.0
2009-01-13 12:35:00,42.31,42.38,42.23,42.25,79600.0,19.1236,19.1552,19.0875,19.0965,79600.0
2009-01-13 12:40:00,42.26,42.28,42.2,42.21,48100.0,19.101,19.11,19.0739,19.0784,48100.0
2009-01-13 12:45:00,42.21,42.23,42.19,42.2,33000.0,19.0784,19.0875,19.0694,19.0739,33000.0
2009-01-13 12:50:00,42.2,42.29,42.19,42.24,48800.0,19.0739,19.1146,19.0694,19.092,48800.0
2009-01-13 12:55:00,42.24,42.27,42.15,42.16,41000.0,19.092,19.1055,19.0513,19.0558,41000.0
2009-01-13 13:00:00,42.15,42.16,42.11,42.15,46100.0,19.0513,19.0558,19.0332,19.0513,46100.0
2009-01-13 13:05:00,42.15,42.3,42.15,42.27,50700.0,19.0513,19.1191,19.0513,19.1055,50700.0
2009-01-13 13:10:00,42.27,42.3,42.23,42.23,21600.0,19.1055,19.1191,19.0875,19.0875,21600.0
2009-01-13 13:15:00,42.24,42.24,42.17,42.17,37600.0,19.092,19.092,19.0603,19.0603,37600.0
2009-01-13 13:20:00,42.17,42.23,42.12,42.18,43900.0,19.0603,19.0875,19.0377,19.0649,43900.0
2009-01-13 13:25:00,42.18,42.26,42.17,42.26,47800.0,19.0649,19.101,19.0603,19.101,47800.0
2009-01-13 13:30:00,42.26,42.47,42.24,42.46,75700.0,19.101,19.1959,19.092,19.1914,75700.0
2009-01-13 13:35:00,42.47,42.48,42.33,42.36,67600.0,19.1959,19.2004,19.1326,19.1462,67600.0
2009-01-13 13:40:00,42.36,42.38,42.22,42.27,56200.0,19.1462,19.1552,19.0829,19.1055,56200.0
2009-01-13 13:45:00,42.27,42.36,42.26,42.31,78700.0,19.1055,19.1462,19.101,19.1236,78700.0
2009-01-13 13:50:00,42.32,42.34,42.3,42.32,37900.0,19.1281,19.1372,19.1191,19.1281,37900.0
2009-01-13 13:55:00,42.32,42.35,42.22,42.27,38800.0,19.1281,19.1417,19.0829,19.1055,38800.0
2009-01-13 14:00:00,42.26,42.27,42.15,42.17,80400.0,19.101,19.1055,19.0513,19.0603,80400.0
2009-01-13 14:05:00,42.18,42.25,42.13,42.24,92700.0,19.0649,19.0965,19.0423,19.092,92700.0
2009-01-13 14:10:00,42.24,42.3,42.22,42.28,49800.0,19.092,19.1191,19.0829,19.11,49800.0
2009-01-13 14:15:00,42.29,42.3,42.24,42.28,37500.0,19.1146,19.1191,19.092,19.11,37500.0
2009-01-13 14:20:00,42.28,42.28,42.16,42.2,58300.0,19.11,19.11,19.0558,19.0739,58300.0
2009-01-13 14:25:00,42.2,42.2,42.11,42.12,80300.0,19.0739,19.0739,19.0332,19.0377,80300.0
2009-01-13 14:30:00,42.13,42.25,42.12,42.15,80500.0,19.0423,19.0965,19.0377,19.0513,80500.0
2009-01-13 14:35:00,42.16,42.25,42.15,42.22,117300.0,19.0558,19.0965,19.0513,19.0829,117300.0
2009-01-13 14:40:00,42.21,42.35,42.2,42.32,126400.0,19.0784,19.1417,19.0739,19.1281,126400.0
2009-01-13 14:45:00,42.32,42.4,42.27,42.27,129600.0,19.1281,19.1643,19.1055,19.1055,129600.0
2009-01-13 14:50:00,42.27,42.31,42.21,42.25,126000.0,19.1055,19.1236,19.0784,19.0965,126000.0
2009-01-13 14:55:00,42.26,42.38,42.19,42.19,124200.0,19.101,19.1552,19.0694,19.0694,124200.0
2009-01-13 15:00:00,42.19,42.24,42.14,42.2,109300.0,19.0694,19.092,19.0468,19.0739,109300.0
2009-01-13 15:05:00,42.19,42.25,42.13,42.16,172000.0,19.0694,19.0965,19.0423,19.0558,172000.0
2009-01-13 15:10:00,42.15,42.19,42.05,42.13,181300.0,19.0513,19.0694,19.0061,19.0423,181300.0
2009-01-13 15:15:00,42.13,42.25,42.08,42.19,94300.0,19.0423,19.0965,19.0197,19.0694,94300.0
2009-01-13 15:20:00,42.19,42.35,42.17,42.3,82600.0,19.0694,19.1417,19.0603,19.1191,82600.0
2009-01-13 15:25:00,42.3,42.37,42.2,42.21,102900.0,19.1191,19.1507,19.0739,19.0784,102900.0
2009-01-13 15:30:00,42.21,42.24,42.03,42.17,168700.0,19.0784,19.092,18.9971,19.0603,168700.0
2009-01-13 15:35:00,42.16,42.24,42.09,42.2,215700.0,19.0558,19.092,19.0242,19.0739,215700.0
2009-01-13 15:40:00,42.19,42.35,42.15,42.29,234200.0,19.0694,19.1417,19.0513,19.1146,234200.0
2009-01-13 15:45:00,42.29,42.31,42.15,42.29,212700.0,19.1146,19.1236,19.0513,19.1146,212700.0
2009-01-13 15:50:00,42.29,42.3,42.14,42.18,198700.0,19.1146,19.1191,19.0468,19.0649,198700.0
2009-01-13 15:55:00,42.18,42.27,42.13,42.15,459400.0,19.0649,19.1055,19.0423,19.0513,459400.0
2009-01-14 09:30:00,41.44,41.74,41.15,41.52,217700.0,18.7304,18.866,18.5993,18.7665,217700.0
2009-01-14 09:35:00,41.52,41.52,41.21,41.4,132700.0,18.7665,18.7665,18.6264,18.7123,132700.0
2009-01-14 09:40:00,41.41,41.56,41.37,41.47,56600.0,18.7168,18.7846,18.6987,18.7439,56600.0
2009-01-14 09:45:00,41.46,41.46,41.17,41.22,140100.0,18.7394,18.7394,18.6083,18.6309,140100.0
2009-01-14 09:50:00,41.24,41.35,41.2,41.3,91400.0,18.64,18.6897,18.6219,18.6671,91400.0
2009-01-14 09:55:00,41.3,41.41,41.2,41.2,159600.0,18.6671,18.7168,18.6219,18.6219,159600.0
2009-01-14 10:00:00,41.21,41.27,41.15,41.21,136700.0,18.6264,18.6535,18.5993,18.6264,136700.0
2009-01-14 10:05:00,41.21,41.29,41.2,41.2,109600.0,18.6264,18.6626,18.6219,18.6219,109600.0
2009-01-14 10:10:00,41.21,41.22,41.1,41.12,125000.0,18.6264,18.6309,18.5767,18.5857,125000.0
2009-01-14 10:15:00,41.13,41.23,41.01,41.03,173000.0,18.5903,18.6355,18.536,18.5451,173000.0
2009-01-14 10:20:00,41.03,41.21,41.02,41.17,118100.0,18.5451,18.6264,18.5405,18.6083,118100.0
2009-01-14 10:25:00,41.16,41.2,41.03,41.19,119400.0,18.6038,18.6219,18.5451,18.6174,119400.0
2009-01-14 10:30:00,41.19,41.22,41.02,41.03,134000.0,18.6174,18.6309,18.5405,18.5451,134000.0
2009-01-14 10:35:00,41.02,41.17,40.97,41.11,185400.0,18.5405,18.6083,18.5179,18.5812,185400.0
2009-01-14 10:40:00,41.1,41.1,40.73,40.76,192700.0,18.5767,18.5767,18.4095,18.423,192700.0
2009-01-14 10:45:00,40.73,40.85,40.66,40.8,117100.0,18.4095,18.4637,18.3778,18.4411,117100.0
2009-01-14 10:50:00,40.81,40.87,40.71,40.78,98500.0,18.4456,18.4727,18.4004,18.4321,98500.0
2009-01-14 10:55:00,40.77,40.88,40.66,40.85,75600.0,18.4275,18.4773,18.3778,18.4637,75600.0
2009-01-14 11:00:00,40.85,41.0,40.83,40.96,80700.0,18.4637,18.5315,18.4547,18.5134,80700.0
2009-01-14 11:05:00,40.97,40.99,40.78,40.86,89300.0,18.5179,18.527,18.4321,18.4682,89300.0
2009-01-14 11:10:00,40.85,40.91,40.77,40.89,121900.0,18.4637,18.4908,18.4275,18.4818,121900.0
2009-01-14 11:15:00,40.88,40.98,40.8,40.95,50700.0,18.4773,18.5225,18.4411,18.5089,50700.0
2009-01-14 11:20:00,40.96,41.1,40.92,41.0,116000.0,18.5134,18.5767,18.4953,18.5315,116000.0
2009-01-14 11:25:00,40.99,41.03,40.83,40.83,111500.0,18.527,18.5451,18.4547,18.4547,111500.0
2009-01-14 11:30:00,40.84,40.9,40.78,40.9,125300.0,18.4592,18.4863,18.4321,18.4863,125300.0
2009-01-14 11:35:00,40.91,40.93,40.84,40.93,64000.0,18.4908,18.4999,18.4592,18.4999,64000.0
2009-01-14 11:40:00,40.93,40.95,40.81,40.84,63500.0,18.4999,18.5089,18.4456,18.4592,63500.0
2009-01-14 11:45:00,40.84,40.84,40.75,40.8,90000.0,18.4592,18.4592,18.4185,18.4411,90000.0
2009-01-14 11:50:00,40.81,40.87,40.72,40.76,69100.0,18.4456,18.4727,18.4049,18.423,69100.0
2009-01-14 11:55:00,40.75,40.82,40.72,40.76,55000.0,18.4185,18.4501,18.4049,18.423,55000.0
2009-01-14 12:00:00,40.76,40.84,40.71,40.78,65500.0,18.423,18.4592,18.4004,18.4321,65500.0
2009-01-14 12:05:00,40.78,40.93,40.73,40.91,47200.0,18.4321,18.4999,18.4095,18.4908,47200.0
2009-01-14 12:10:00,40.92,40.97,40.87,40.89,69600.0,18.4953,18.5179,18.4727,18.4818,69600.0
2009-01-14 12:15:00,40.88,40.92,40.86,40.92,50600.0,18.4773,18.4953,18.4682,18.4953,50600.0
2009-01-14 12:20:00,40.91,40.97,40.88,40.9,59300.0,18.4908,18.5179,18.4773,18.4863,59300.0
2009-01-14 12:25:00,40.9,40.96,40.87,40.95,54800.0,18.4863,18.5134,18.4727,18.5089,54800.0
2009-01-14 12:30:00,40.94,40.99,40.92,40.96,36500.0,18.5044,18.527,18.4953,18.5134,36500.0
2009-01-14 12:35:00,40.98,41.02,40.89,40.91,43300.0,18.5225,18.5405,18.4818,18.4908,43300.0
2009-01-14 12:40:00,40.91,40.96,40.82,40.84,45600.0,18.4908,18.5134,18.4501,18.4592,45600.0
2009-01-14 12:45:00,40.84,40.95,40.83,40.94,59600.0,18.4592,18.5089,18.4547,18.5044,59600.0
2009-01-14 12:50:00,40.94,41.18,40.94,41.18,49800.0,18.5044,18.6129,18.5044,18.6129,49800.0
2009-01-14 12:55:00,41.18,41.24,41.15,41.18,36500.0,18.6129,18.64,18.5993,18.6129,36500.0
2009-01-14 13:00:00,41.16,41.22,41.11,41.2,39000.0,18.6038,18.6309,18.5812,18.6219,39000.0
2009-01-14 13:05:00,41.21,41.28,41.17,41.24,40100.0,18.6264,18.6581,18.6083,18.64,40100.0
2009-01-14 13:10:00,41.23,41.24,41.12,41.15,47400.0,18.6355,18.64,18.5857,18.5993,47400.0
2009-01-14 13:15:00,41.14,41.19,41.09,41.19,36900.0,18.5948,18.6174,18.5722,18.6174,36900.0
2009-01-14 13:20:00,41.19,41.25,41.14,41.16,58700.0,18.6174,18.6445,18.5948,18.6038,58700.0
2009-01-14 13:25:00,41.16,41.22,40.99,41.04,66600.0,18.6038,18.6309,18.527,18.5496,66600.0
2009-01-14 13:30:00,41.02,41.06,40.95,40.98,156500.0,18.5405,18.5586,18.5089,18.5225,156500.0
2009-01-14 13:35:00,40.98,41.08,40.95,40.96,63200.0,18.5225,18.5677,18.5089,18.5134,63200.0
2009-01-14 13:40:00,40.96,41.04,40.95,41.0,36500.0,18.5134,18.5496,18.5089,18.5315,36500.0
2009-01-14 13:45:00,41.0,41.16,40.98,41.12,59800.0,18.5315,18.6038,18.5225,18.5857,59800.0
2009-01-14 13:50:00,41.12,41.14,40.99,41.04,55900.0,18.5857,18.5948,18.527,18.5496,55900.0
2009-01-14 13:55:00,41.04,41.07,41.0,41.02,35300.0,18.5496,18.5631,18.5315,18.5405,35300.0
2009-01-14 14:00:00,41.02,41.07,40.95,41.0,80000.0,18.5405,18.5631,18.5089,18.5315,80000.0
2009-01-14 14:05:00,41.01,41.14,40.97,41.11,57800.0,18.536,18.5948,18.5179,18.5812,57800.0
2009-01-14 14:10:00,41.11,41.26,41.07,41.25,106100.0,18.5812,18.649,18.5631,18.6445,106100.0
2009-01-14 14:15:00,41.26,41.37,41.21,41.36,136800.0,18.649,18.6987,18.6264,18.6942,136800.0
2009-01-14 14:20:00,41.36,41.46,41.27,41.32,134300.0,18.6942,18.7394,18.6535,18.6761,134300.0
2009-01-14 14:25:00,41.31,41.32,41.2,41.29,176700.0,18.6716,18.6761,18.6219,18.6626,176700.0
2009-01-14 14:30:00,41.28,41.46,41.28,41.37,100000.0,18.6581,18.7394,18.6581,18.6987,100000.0
2009-01-14 14:35:00,41.35,41.46,41.32,41.4,50400.0,18.6897,18.7394,18.6761,18.7123,50400.0
2009-01-14 14:40:00,41.4,41.42,41.28,41.36,45200.0,18.7123,18.7213,18.6581,18.6942,45200.0
2009-01-14 14:45:00,41.32,41.37,41.15,41.19,118000.0,18.6761,18.6987,18.5993,18.6174,118000.0
2009-01-14 14:50:00,41.18,41.19,41.04,41.06,94300.0,18.6129,18.6174,18.5496,18.5586,94300.0
2009-01-14 14:55:00,41.06,41.13,41.03,41.06,64100.0,18.5586,18.5903,18.5451,18.5586,64100.0
2009-01-14 15:00:00,41.06,41.06,40.85,40.85,118900.0,18.5586,18.5586,18.4637,18.4637,118900.0
2009-01-14 15:05:00,40.86,40.88,40.69,40.77,224400.0,18.4682,18.4773,18.3914,18.4275,224400.0
2009-01-14 15:10:00,40.77,40.88,40.77,40.88,322200.0,18.4275,18.4773,18.4275,18.4773,322200.0
2009-01-14 15:15:00,40.88,41.03,40.76,40.97,196300.0,18.4773,18.5451,18.423,18.5179,196300.0
2009-01-14 15:20:00,40.97,40.97,40.86,40.92,108300.0,18.5179,18.5179,18.4682,18.4953,108300.0
2009-01-14 15:25:00,40.94,41.01,40.88,40.91,203600.0,18.5044,18.536,18.4773,18.4908,203600.0
2009-01-14 15:30:00,40.91,41.11,40.9,41.11,137100.0,18.4908,18.5812,18.4863,18.5812,137100.0
2009-01-14 15:35:00,41.11,41.16,41.03,41.1,273100.0,18.5812,18.6038,18.5451,18.5767,273100.0
2009-01-14 15:40:00,41.1,41.2,41.01,41.16,282500.0,18.5767,18.6219,18.536,18.6038,282500.0
2009-01-14 15:45:00,41.16,41.31,41.07,41.29,217800.0,18.6038,18.6716,18.5631,18.6626,217800.0
2009-01-14 15:50:00,41.29,41.4,41.24,41.37,405900.0,18.6626,18.7123,18.64,18.6987,405900.0
2009-01-14 15:55:00,41.37,41.68,41.34,41.47,648300.0,18.6987,18.8389,18.6852,18.7439,648300.0
2009-01-15 09:30:00,41.33,41.56,41.05,41.31,148000.0,18.6807,18.7846,18.5541,18.6716,148000.0
2009-01-15 09:35:00,41.35,41.63,41.22,41.35,183800.0,18.6897,18.8163,18.6309,18.6897,183800.0
2009-01-15 09:40:00,41.36,41.51,41.32,41.49,38500.0,18.6942,18.762,18.6761,18.753,38500.0
2009-01-15 09:45:00,41.51,41.62,41.13,41.38,103000.0,18.762,18.8117,18.5903,18.7033,103000.0
2009-01-15 09:50:00,41.39,41.65,41.39,41.63,129700.0,18.7078,18.8253,18.7078,18.8163,129700.0
2009-01-15 09:55:00,41.65,41.94,41.62,41.86,84400.0,18.8253,18.9564,18.8117,18.9202,84400.0
2009-01-15 10:00:00,41.86,41.92,41.55,41.79,147100.0,18.9202,18.9473,18.7801,18.8886,147100.0
2009-01-15 10:05:00,41.78,41.87,41.5,41.84,143900.0,18.8841,18.9247,18.7575,18.9112,143900.0
2009-01-15 10:10:00,41.86,41.9,41.8,41.9,87300.0,18.9202,18.9383,18.8931,18.9383,87300.0
2009-01-15 10:15:00,41.9,41.93,41.7,41.71,108700.0,18.9383,18.9519,18.8479,18.8524,108700.0
2009-01-15 10:20:00,41.71,41.74,41.3,41.3,158700.0,18.8524,18.866,18.6671,18.6671,158700.0
2009-01-15 10:25:00,41.32,41.34,41.07,41.25,123300.0,18.6761,18.6852,18.5631,18.6445,123300.0
2009-01-15 10:30:00,41.25,41.48,41.22,41.24,104800.0,18.6445,18.7485,18.6309,18.64,104800.0
2009-01-15 10:35:00,41.23,41.45,41.19,41.45,99400.0,18.6355,18.7349,18.6174,18.7349,99400.0
2009-01-15 10:40:00,41.45,41.6,41.4,41.4,77100.0,18.7349,18.8027,18.7123,18.7123,77100.0
2009-01-15 10:45:00,41.4,41.48,41.3,41.36,85500.0,18.7123,18.7485,18.6671,18.6942,85500.0
2009-01-15 10:50:00,41.35,41.41,41.27,41.38,78700.0,18.6897,18.7168,18.6535,18.7033,78700.0
2009-01-15 10:55:00,41.38,41.48,41.25,41.38,92100.0,18.7033,18.7485,18.6445,18.7033,92100.0
2009-01-15 11:00:00,41.38,41.44,41.34,41.36,55600.0,18.7033,18.7304,18.6852,18.6942,55600.0
2009-01-15 11:05:00,41.36,41.42,41.25,41.4,73800.0,18.6942,18.7213,18.6445,18.7123,73800.0
2009-01-15 11:10:00,41.41,41.41,41.32,41.38,69500.0,18.7168,18.7168,18.6761,18.7033,69500.0
2009-01-15 11:15:00,41.39,41.46,41.3,41.32,82300.0,18.7078,18.7394,18.6671,18.6761,82300.0
2009-01-15 11:20:00,41.31,41.47,41.31,41.46,58300.0,18.6716,18.7439,18.6716,18.7394,58300.0
2009-01-15 11:25:00,41.45,41.46,41.33,41.33,58600.0,18.7349,18.7394,18.6807,18.6807,58600.0
2009-01-15 11:30:00,41.33,41.43,41.33,41.39,52600.0,18.6807,18.7259,18.6807,18.7078,52600.0
2009-01-15 11:35:00,41.39,41.39,41.12,41.14,103900.0,18.7078,18.7078,18.5857,18.5948,103900.0
2009-01-15 11:40:00,41.13,41.15,40.95,40.97,78400.0,18.5903,18.5993,18.5089,18.5179,78400.0
2009-01-15 11:45:00,40.97,41.01,40.91,40.92,60100.0,18.5179,18.536,18.4908,18.4953,60100.0
2009-01-15 11:50:00,40.91,41.03,40.9,40.98,57700.0,18.4908,18.5451,18.4863,18.5225,57700.0
2009-01-15 11:55:00,40.98,41.09,40.96,40.97,83900.0,18.5225,18.5722,18.5134,18.5179,83900.0
2009-01-15 12:00:00,40.96,41.12,40.91,41.01,61400.0,18.5134,18.5857,18.4908,18.536,61400.0
2009-01-15 12:05:00,41.0,41.01,40.76,40.93,129400.0,18.5315,18.536,18.423,18.4999,129400.0
2009-01-15 12:10:00,40.93,41.13,40.86,41.13,94700.0,18.4999,18.5903,18.4682,18.5903,94700.0
2009-01-15 12:15:00,41.14,41.22,41.07,41.21,55100.0,18.5948,18.6309,18.5631,18.6264,55100.0
2009-01-15 12:20:00,41.19,41.22,40.98,40.99,30600.0,18.6174,18.6309,18.5225,18.527,30600.0
2009-01-15 12:25:00,40.98,41.07,40.95,41.06,79800.0,18.5225,18.5631,18.5089,18.5586,79800.0
2009-01-15 12:30:00,41.06,41.17,41.01,41.09,46900.0,18.5586,18.6083,18.536,18.5722,46900.0
2009-01-15 12:35:00,41.07,41.1,40.84,40.84,57500.0,18.5631,18.5767,18.4592,18.4592,57500.0
2009-01-15 12:40:00,40.84,40.92,40.82,40.82,69900.0,18.4592,18.4953,18.4501,18.4501,69900.0
2009-01-15 12:45:00,40.83,40.85,40.75,40.81,75300.0,18.4547,18.4637,18.4185,18.4456,75300.0
2009-01-15 12:50:00,40.81,40.83,40.75,40.8,69200.0,18.4456,18.4547,18.4185,18.4411,69200.0
2009-01-15 12:55:00,40.79,40.8,40.71,40.8,53900.0,18.4366,18.4411,18.4004,18.4411,53900.0
2009-01-15 13:00:00,40.79,40.81,40.73,40.77,55200.0,18.4366,18.4456,18.4095,18.4275,55200.0
2009-01-15 13:05:00,40.77,40.94,40.77,40.88,74400.0,18.4275,18.5044,18.4275,18.4773,74400.0
2009-01-15 13:10:00,40.88,40.97,40.7,40.78,75600.0,18.4773,18.5179,18.3959,18.4321,75600.0
2009-01-15 13:15:00,40.78,40.92,40.72,40.91,88100.0,18.4321,18.4953,18.4049,18.4908,88100.0
2009-01-15 13:20:00,40.92,40.96,40.75,40.81,123800.0,18.4953,18.5134,18.4185,18.4456,123800.0
2009-01-15 13:25:00,40.81,41.02,40.77,41.02,124200.0,18.4456,18.5405,18.4275,18.5405,124200.0
2009-01-15 13:30:00,41.02,41.05,40.89,40.92,56100.0,18.5405,18.5541,18.4818,18.4953,56100.0
2009-01-15 13:35:00,40.92,41.05,40.84,41.02,165500.0,18.4953,18.5541,18.4592,18.5405,165500.0
2009-01-15 13:40:00,41.02,41.06,40.93,40.96,66500.0,18.5405,18.5586,18.4999,18.5134,66500.0
2009-01-15 13:45:00,40.95,40.97,40.77,40.95,94800.0,18.5089,18.5179,18.4275,18.5089,94800.0
2009-01-15 13:50:00,40.93,41.18,40.9,41.08,90500.0,18.4999,18.6129,18.4863,18.5677,90500.0
2009-01-15 13:55:00,41.08,41.27,41.05,41.13,122100.0,18.5677,18.6535,18.5541,18.5903,122100.0
2009-01-15 14:00:00,41.12,41.17,40.92,40.97,105200.0,18.5857,18.6083,18.4953,18.5179,105200.0
2009-01-15 14:05:00,40.99,41.34,40.98,41.3,206100.0,18.527,18.6852,18.5225,18.6671,206100.0
2009-01-15 14:10:00,41.3,41.42,41.25,41.29,220300.0,18.6671,18.7213,18.6445,18.6626,220300.0
2009-01-15 14:15:00,41.29,41.53,41.29,41.44,116000.0,18.6626,18.7711,18.6626,18.7304,116000.0
2009-01-15 14:20:00,41.44,41.59,41.35,41.37,75700.0,18.7304,18.7982,18.6897,18.6987,75700.0
2009-01-15 14:25:00,41.37,41.69,41.32,41.57,127300.0,18.6987,18.8434,18.6761,18.7891,127300.0
2009-01-15 14:30:00,41.58,41.66,41.49,41.5,118700.0,18.7937,18.8298,18.753,18.7575,118700.0
2009-01-15 14:35:00,41.48,41.57,41.38,41.42,143200.0,18.7485,18.7891,18.7033,18.7213,143200.0
2009-01-15 14:40:00,41.42,41.67,41.4,41.49,147300.0,18.7213,18.8343,18.7123,18.753,147300.0
2009-01-15 14:45:00,41.5,41.6,41.45,41.54,138600.0,18.7575,18.8027,18.7349,18.7756,138600.0
2009-01-15 14:50:00,41.54,41.66,41.45,41.47,118700.0,18.7756,18.8298,18.7349,18.7439,118700.0
2009-01-15 14:55:00,41.47,41.56,41.4,41.44,93200.0,18.7439,18.7846,18.7123,18.7304,93200.0
2009-01-15 15:00:00,41.42,41.56,41.37,41.42,97800.0,18.7213,18.7846,18.6987,18.7213,97800.0
2009-01-15 15:05:00,41.42,41.48,41.33,41.38,108800.0,18.7213,18.7485,18.6807,18.7033,108800.0
2009-01-15 15:10:00,41.38,41.58,41.38,41.53,112500.0,18.7033,18.7937,18.7033,18.7711,112500.0
2009-01-15 15:15:00,41.54,41.55,41.4,41.47,143300.0,18.7756,18.7801,18.7123,18.7439,143300.0
2009-01-15 15:20:00,41.47,41.51,41.28,41.29,137200.0,18.7439,18.762,18.6581,18.6626,137200.0
2009-01-15 15:25:00,41.3,41.39,41.22,41.36,127000.0,18.6671,18.7078,18.6309,18.6942,127000.0
2009-01-15 15:30:00,41.36,41.39,41.25,41.35,109500.0,18.6942,18.7078,18.6445,18.6897,109500.0
2009-01-15 15:35:00,41.35,41.51,41.25,41.49,202900.0,18.6897,18.762,18.6445,18.753,202900.0
2009-01-15 15:40:00,41.49,41.54,41.28,41.28,283900.0,18.753,18.7756,18.6581,18.6581,283900.0
2009-01-15 15:45:00,41.28,41.53,41.26,41.34,259800.0,18.6581,18.7711,18.649,18.6852,259800.0
2009-01-15 15:50:00,41.34,41.46,41.32,41.42,236400.0,18.6852,18.7394,18.6761,18.7213,236400.0
2009-01-15 15:55:00,41.42,41.57,41.26,41.51,423800.0,18.7213,18.7891,18.649,18.762,423800.0
2009-01-16 09:30:00,41.93,42.0,41.43,41.72,1222700.0,18.9519,18.9835,18.7259,18.8569,1222700.0
2009-01-16 09:35:00,41.76,41.99,41.73,41.96,80000.0,18.875,18.979,18.8615,18.9654,80000.0
2009-01-16 09:40:00,41.98,42.01,41.81,41.85,120300.0,18.9745,18.988,18.8976,18.9157,120300.0
2009-01-16 09:45:00,41.86,41.95,41.7,41.73,84200.0,18.9202,18.9609,18.8479,18.8615,84200.0
2009-01-16 09:50:00,41.72,41.82,41.57,41.65,123700.0,18.8569,18.9021,18.7891,18.8253,123700.0
2009-01-16 09:55:00,41.65,41.66,41.28,41.47,202600.0,18.8253,18.8298,18.6581,18.7439,202600.0
2009-01-16 10:00:00,41.46,41.6,41.29,41.31,103000.0,18.7394,18.8027,18.6626,18.6716,103000.0
2009-01-16 10:05:00,41.3,41.44,41.17,41.18,107700.0,18.6671,18.7304,18.6083,18.6129,107700.0
2009-01-16 10:10:00,41.18,41.24,40.94,41.21,126000.0,18.6129,18.64,18.5044,18.6264,126000.0
2009-01-16 10:15:00,41.2,41.22,41.08,41.14,59900.0,18.6219,18.6309,18.5677,18.5948,59900.0
2009-01-16 10:20:00,41.14,41.28,41.09,41.26,84200.0,18.5948,18.6581,18.5722,18.649,84200.0
2009-01-16 10:25:00,41.26,41.58,41.25,41.47,79700.0,18.649,18.7937,18.6445,18.7439,79700.0
2009-01-16 10:30:00,41.46,41.68,41.34,41.57,77100.0,18.7394,18.8389,18.6852,18.7891,77100.0
2009-01-16 10:35:00,41.54,41.62,41.46,41.6,77600.0,18.7756,18.8117,18.7394,18.8027,77600.0
2009-01-16 10:40:00,41.61,41.62,41.47,41.54,43100.0,18.8072,18.8117,18.7439,18.7756,43100.0
2009-01-16 10:45:00,41.54,41.64,41.51,41.57,70100.0,18.7756,18.8208,18.762,18.7891,70100.0
2009-01-16 10:50:00,41.57,41.74,41.51,41.68,54400.0,18.7891,18.866,18.762,18.8389,54400.0
2009-01-16 10:55:00,41.68,41.75,41.63,41.72,63800.0,18.8389,18.8705,18.8163,18.8569,63800.0
2009-01-16 11:00:00,41.73,41.8,41.67,41.8,41300.0,18.8615,18.8931,18.8343,18.8931,41300.0
2009-01-16 11:05:00,41.8,41.8,41.62,41.7,47900.0,18.8931,18.8931,18.8117,18.8479,47900.0
2009-01-16 11:10:00,41.69,41.87,41.68,41.85,70600.0,18.8434,18.9247,18.8389,18.9157,70600.0
2009-01-16 11:15:00,41.84,41.97,41.81,41.95,86600.0,18.9112,18.9699,18.8976,18.9609,86600.0
2009-01-16 11:20:00,41.96,42.16,41.89,42.15,119800.0,18.9654,19.0558,18.9338,19.0513,119800.0
2009-01-16 11:25:00,42.15,42.28,42.13,42.23,75800.0,19.0513,19.11,19.0423,19.0875,75800.0
2009-01-16 11:30:00,42.23,42.29,42.12,42.12,65500.0,19.0875,19.1146,19.0377,19.0377,65500.0
2009-01-16 11:35:00,42.1,42.15,41.88,42.01,100000.0,19.0287,19.0513,18.9293,18.988,100000.0
2009-01-16 11:40:00,42.01,42.31,41.96,42.31,103900.0,18.988,19.1236,18.9654,19.1236,103900.0
2009-01-16 11:45:00,42.32,42.43,42.27,42.41,39200.0,19.1281,19.1778,19.1055,19.1688,39200.0
2009-01-16 11:50:00,42.41,42.43,42.14,42.14,75600.0,19.1688,19.1778,19.0468,19.0468,75600.0
2009-01-16 11:55:00,42.12,42.12,41.85,41.97,67800.0,19.0377,19.0377,18.9157,18.9699,67800.0
2009-01-16 12:00:00,41.97,42.23,41.97,42.2,52100.0,18.9699,19.0875,18.9699,19.0739,52100.0
2009-01-16 12:05:00,42.17,42.18,41.92,41.92,34300.0,19.0603,19.0649,18.9473,18.9473,34300.0
2009-01-16 12:10:00,41.91,42.0,41.9,41.95,54200.0,18.9428,18.9835,18.9383,18.9609,54200.0
2009-01-16 12:15:00,41.94,41.95,41.64,41.66,64200.0,18.9564,18.9609,18.8208,18.8298,64200.0
2009-01-16 12:20:00,41.65,41.86,41.63,41.81,57300.0,18.8253,18.9202,18.8163,18.8976,57300.0
2009-01-16 12:25:00,41.79,42.04,41.77,42.0,35400.0,18.8886,19.0016,18.8795,18.9835,35400.0
2009-01-16 12:30:00,42.01,42.07,41.98,42.01,63300.0,18.988,19.0151,18.9745,18.988,63300.0
2009-01-16 12:35:00,42.01,42.02,41.96,41.98,58400.0,18.988,18.9925,18.9654,18.9745,58400.0
2009-01-16 12:40:00,41.98,41.99,41.9,41.95,54400.0,18.9745,18.979,18.9383,18.9609,54400.0
2009-01-16 12:45:00,41.96,42.06,41.95,42.01,62500.0,18.9654,19.0106,18.9609,18.988,62500.0
2009-01-16 12:50:00,42.01,42.1,42.0,42.08,94700.0,18.988,19.0287,18.9835,19.0197,94700.0
2009-01-16 12:55:00,42.1,42.15,42.08,42.14,47200.0,19.0287,19.0513,19.0197,19.0468,47200.0
2009-01-16 13:00:00,42.13,42.22,42.13,42.21,75800.0,19.0423,19.0829,19.0423,19.0784,75800.0
2009-01-16 13:05:00,42.21,42.3,42.18,42.3,40100.0,19.0784,19.1191,19.0649,19.1191,40100.0
2009-01-16 13:10:00,42.28,42.45,42.27,42.4,92600.0,19.11,19.1869,19.1055,19.1643,92600.0
2009-01-16 13:15:00,42.39,42.4,42.3,42.38,51800.0,19.1598,19.1643,19.1191,19.1552,51800.0
2009-01-16 13:20:00,42.37,42.4,42.28,42.38,49600.0,19.1507,19.1643,19.11,19.1552,49600.0
2009-01-16 13:25:00,42.37,42.38,42.23,42.33,47600.0,19.1507,19.1552,19.0875,19.1326,47600.0
2009-01-16 13:30:00,42.33,42.42,42.3,42.31,80400.0,19.1326,19.1733,19.1191,19.1236,80400.0
2009-01-16 13:35:00,42.31,42.38,42.23,42.3,86300.0,19.1236,19.1552,19.0875,19.1191,86300.0
2009-01-16 13:40:00,42.29,42.33,42.2,42.23,52700.0,19.1146,19.1326,19.0739,19.0875,52700.0
2009-01-16 13:45:00,42.21,42.22,42.0,42.02,60400.0,19.0784,19.0829,18.9835,18.9925,60400.0
2009-01-16 13:50:00,42.02,42.09,41.9,41.96,43400.0,18.9925,19.0242,18.9383,18.9654,43400.0
2009-01-16 13:55:00,41.96,42.16,41.92,42.14,89400.0,18.9654,19.0558,18.9473,19.0468,89400.0
2009-01-16 14:00:00,42.14,42.16,41.97,42.1,66900.0,19.0468,19.0558,18.9699,19.0287,66900.0
2009-01-16 14:05:00,42.1,42.31,42.09,42.19,62700.0,19.0287,19.1236,19.0242,19.0694,62700.0
2009-01-16 14:10:00,42.22,42.34,42.2,42.3,77200.0,19.0829,19.1372,19.0739,19.1191,77200.0
2009-01-16 14:15:00,42.29,42.35,42.1,42.15,75200.0,19.1146,19.1417,19.0287,19.0513,75200.0
2009-01-16 14:20:00,42.15,42.2,42.06,42.2,45800.0,19.0513,19.0739,19.0106,19.0739,45800.0
2009-01-16 14:25:00,42.2,42.26,42.16,42.18,76200.0,19.0739,19.101,19.0558,19.0649,76200.0
2009-01-16 14:30:00,42.18,42.25,42.1,42.15,101000.0,19.0649,19.0965,19.0287,19.0513,101000.0
2009-01-16 14:35:00,42.15,42.22,42.13,42.19,76200.0,19.0513,19.0829,19.0423,19.0694,76200.0
2009-01-16 14:40:00,42.19,42.3,42.0,42.13,106200.0,19.0694,19.1191,18.9835,19.0423,106200.0
2009-01-16 14:45:00,42.14,42.15,42.0,42.11,86600.0,19.0468,19.0513,18.9835,19.0332,86600.0
2009-01-16 14:50:00,42.09,42.22,42.09,42.16,68900.0,19.0242,19.0829,19.0242,19.0558,68900.0
2009-01-16 14:55:00,42.16,42.29,42.15,42.19,67200.0,19.0558,19.1146,19.0513,19.0694,67200.0
2009-01-16 15:00:00,42.2,42.22,42.07,42.15,69300.0,19.0739,19.0829,19.0151,19.0513,69300.0
2009-01-16 15:05:00,42.16,42.26,42.12,42.18,125900.0,19.0558,19.101,19.0377,19.0649,125900.0
2009-01-16 15:10:00,42.19,42.25,42.13,42.2,81200.0,19.0694,19.0965,19.0423,19.0739,81200.0
2009-01-16 15:15:00,42.19,42.21,42.05,42.14,108900.0,19.0694,19.0784,19.0061,19.0468,108900.0
2009-01-16 15:20:00,42.15,42.36,42.1,42.3,129000.0,19.0513,19.1462,19.0287,19.1191,129000.0
2009-01-16 15:25:00,42.31,42.38,42.03,42.07,101700.0,19.1236,19.1552,18.9971,19.0151,101700.0
2009-01-16 15:30:00,42.05,42.06,41.88,42.01,126400.0,19.0061,19.0106,18.9293,18.988,126400.0
2009-01-16 15:35:00,42.01,42.1,41.93,41.98,106800.0,18.988,19.0287,18.9519,18.9745,106800.0
2009-01-16 15:40:00,41.97,42.25,41.97,42.2,173900.0,18.9699,19.0965,18.9699,19.0739,173900.0
2009-01-16 15:45:00,42.2,42.42,42.2,42.27,233900.0,19.0739,19.1733,19.0739,19.1055,233900.0
2009-01-16 15:50:00,42.28,42.33,42.16,42.17,290800.0,19.11,19.1326,19.0558,19.0603,290800.0
2009-01-16 15:55:00,42.17,42.29,41.96,42.02,400700.0,19.0603,19.1146,18.9654,18.9925,400700.0
2009-01-20 09:30:00,41.98,42.86,41.96,42.54,360100.0,18.9745,19.3722,18.9654,19.2276,360100.0
2009-01-20 09:35:00,42.52,42.59,42.41,42.45,81000.0,19.2185,19.2502,19.1688,19.1869,81000.0
2009-01-20 09:40:00,42.46,42.72,42.37,42.5,230800.0,19.1914,19.3089,19.1507,19.2095,230800.0
2009-01-20 09:45:00,42.5,42.5,41.85,41.88,164800.0,19.2095,19.2095,18.9157,18.9293,164800.0
2009-01-20 09:50:00,41.89,42.19,41.89,42.02,127400.0,18.9338,19.0694,18.9338,18.9925,127400.0
2009-01-20 09:55:00,42.02,42.07,41.7,41.75,153800.0,18.9925,19.0151,18.8479,18.8705,153800.0
2009-01-20 10:00:00,41.74,41.83,41.63,41.65,140900.0,18.866,18.9067,18.8163,18.8253,140900.0
2009-01-20 10:05:00,41.63,42.02,41.55,42.0,175600.0,18.8163,18.9925,18.7801,18.9835,175600.0
2009-01-20 10:10:00,42.02,42.14,41.77,41.91,103000.0,18.9925,19.0468,18.8795,18.9428,103000.0
2009-01-20 10:15:00,41.93,42.02,41.71,41.78,149900.0,18.9519,18.9925,18.8524,18.8841,149900.0
2009-01-20 10:20:00,41.78,41.81,41.5,41.53,151600.0,18.8841,18.8976,18.7575,18.7711,151600.0
2009-01-20 10:25:00,41.54,41.9,41.51,41.9,84800.0,18.7756,18.9383,18.762,18.9383,84800.0
2009-01-20 10:30:00,41.9,41.97,41.87,41.91,69500.0,18.9383,18.9699,18.9247,18.9428,69500.0
2009-01-20 10:35:00,41.87,41.97,41.83,41.96,53300.0,18.9247,18.9699,18.9067,18.9654,53300.0
2009-01-20 10:40:00,41.98,42.16,41.95,42.15,54100.0,18.9745,19.0558,18.9609,19.0513,54100.0
2009-01-20 10:45:00,42.15,42.2,42.04,42.12,48300.0,19.0513,19.0739,19.0016,19.0377,48300.0
2009-01-20 10:50:00,42.13,42.2,42.07,42.09,101000.0,19.0423,19.0739,19.0151,19.0242,101000.0
2009-01-20 10:55:00,42.1,42.15,42.02,42.13,47300.0,19.0287,19.0513,18.9925,19.0423,47300.0
2009-01-20 11:00:00,42.14,42.17,42.1,42.13,61600.0,19.0468,19.0603,19.0287,19.0423,61600.0
2009-01-20 11:05:00,42.13,42.2,42.08,42.17,124400.0,19.0423,19.0739,19.0197,19.0603,124400.0
2009-01-20 11:10:00,42.17,42.21,42.08,42.12,70600.0,19.0603,19.0784,19.0197,19.0377,70600.0
2009-01-20 11:15:00,42.12,42.18,42.09,42.11,80600.0,19.0377,19.0649,19.0242,19.0332,80600.0
2009-01-20 11:20:00,42.12,42.16,42.04,42.12,85000.0,19.0377,19.0558,19.0016,19.0377,85000.0
2009-01-20 11:25:00,42.11,42.22,42.09,42.14,48400.0,19.0332,19.0829,19.0242,19.0468,48400.0
2009-01-20 11:30:00,42.14,42.2,42.13,42.2,49400.0,19.0468,19.0739,19.0423,19.0739,49400.0
2009-01-20 11:35:00,42.2,42.3,42.2,42.25,70700.0,19.0739,19.1191,19.0739,19.0965,70700.0
2009-01-20 11:40:00,42.24,42.27,42.2,42.23,90700.0,19.092,19.1055,19.0739,19.0875,90700.0
2009-01-20 11:45:00,42.23,42.28,42.19,42.25,43800.0,19.0875,19.11,19.0694,19.0965,43800.0
2009-01-20 11:50:00,42.25,42.27,42.12,42.23,46100.0,19.0965,19.1055,19.0377,19.0875,46100.0
2009-01-20 11:55:00,42.24,42.36,42.08,42.17,61600.0,19.092,19.1462,19.0197,19.0603,61600.0
2009-01-20 12:00:00,42.15,42.34,42.15,42.3,39700.0,19.0513,19.1372,19.0513,19.1191,39700.0
2009-01-20 12:05:00,42.29,42.29,42.15,42.21,44700.0,19.1146,19.1146,19.0513,19.0784,44700.0
2009-01-20 12:10:00,42.21,42.3,42.19,42.29,29000.0,19.0784,19.1191,19.0694,19.1146,29000.0
2009-01-20 12:15:00,42.29,42.3,42.22,42.27,67100.0,19.1146,19.1191,19.0829,19.1055,67100.0
2009-01-20 12:20:00,42.27,42.27,42.16,42.17,59600.0,19.1055,19.1055,19.0558,19.0603,59600.0
2009-01-20 12:25:00,42.17,42.17,41.95,42.01,131500.0,19.0603,19.0603,18.9609,18.988,131500.0
2009-01-20 12:30:00,42.01,42.03,41.88,42.01,77700.0,18.988,18.9971,18.9293,18.988,77700.0
2009-01-20 12:35:00,42.01,42.24,42.01,42.11,51200.0,18.988,19.092,18.988,19.0332,51200.0
2009-01-20 12:40:00,42.11,42.19,42.08,42.15,53000.0,19.0332,19.0694,19.0197,19.0513,53000.0
2009-01-20 12:45:00,42.16,42.21,42.04,42.15,77700.0,19.0558,19.0784,19.0016,19.0513,77700.0
2009-01-20 12:50:00,42.17,42.22,42.06,42.15,55200.0,19.0603,19.0829,19.0106,19.0513,55200.0
2009-01-20 12:55:00,42.14,42.18,42.1,42.14,21400.0,19.0468,19.0649,19.0287,19.0468,21400.0
2009-01-20 13:00:00,42.12,42.37,42.1,42.29,93100.0,19.0377,19.1507,19.0287,19.1146,93100.0
2009-01-20 13:05:00,42.3,42.42,42.24,42.25,59200.0,19.1191,19.1733,19.092,19.0965,59200.0
2009-01-20 13:10:00,42.24,42.4,42.18,42.32,72200.0,19.092,19.1643,19.0649,19.1281,72200.0
2009-01-20 13:15:00,42.31,42.45,42.23,42.43,91700.0,19.1236,19.1869,19.0875,19.1778,91700.0
2009-01-20 13:20:00,42.45,42.65,42.4,42.64,96400.0,19.1869,19.2773,19.1643,19.2728,96400.0
2009-01-20 13:25:00,42.64,42.82,42.6,42.77,82700.0,19.2728,19.3541,19.2547,19.3315,82700.0
2009-01-20 13:30:00,42.77,42.77,42.58,42.62,70800.0,19.3315,19.3315,19.2456,19.2637,70800.0
2009-01-20 13:35:00,42.62,42.73,42.57,42.66,52300.0,19.2637,19.3134,19.2411,19.2818,52300.0
2009-01-20 13:40:00,42.66,42.84,42.56,42.81,107300.0,19.2818,19.3632,19.2366,19.3496,107300.0
2009-01-20 13:45:00,42.79,42.84,42.39,42.43,55600.0,19.3406,19.3632,19.1598,19.1778,55600.0
2009-01-20 13:50:00,42.43,42.55,42.4,42.41,45400.0,19.1778,19.2321,19.1643,19.1688,45400.0
2009-01-20 13:55:00,42.41,42.6,42.41,42.46,43700.0,19.1688,19.2547,19.1688,19.1914,43700.0
2009-01-20 14:00:00,42.47,42.52,42.38,42.42,66600.0,19.1959,19.2185,19.1552,19.1733,66600.0
2009-01-20 14:05:00,42.42,42.49,42.33,42.35,51800.0,19.1733,19.205,19.1326,19.1417,51800.0
2009-01-20 14:10:00,42.37,42.44,42.3,42.31,54900.0,19.1507,19.1824,19.1191,19.1236,54900.0
2009-01-20 14:15:00,42.3,42.37,42.13,42.13,53200.0,19.1191,19.1507,19.0423,19.0423,53200.0
2009-01-20 14:20:00,42.13,42.27,41.89,41.97,92600.0,19.0423,19.1055,18.9338,18.9699,92600.0
2009-01-20 14:25:00,41.96,42.17,41.94,42.12,88700.0,18.9654,19.0603,18.9564,19.0377,88700.0
2009-01-20 14:30:00,42.12,42.13,41.98,42.07,61800.0,19.0377,19.0423,18.9745,19.0151,61800.0
2009-01-20 14:35:00,42.06,42.26,42.06,42.25,75000.0,19.0106,19.101,19.0106,19.0965,75000.0
2009-01-20 14:40:00,42.24,42.29,42.13,42.14,66300.0,19.092,19.1146,19.0423,19.0468,66300.0
2009-01-20 14:45:00,42.14,42.17,42.01,42.07,94100.0,19.0468,19.0603,18.988,19.0151,94100.0
2009-01-20 14:50:00,42.08,42.24,42.05,42.19,96100.0,19.0197,19.092,19.0061,19.0694,96100.0
2009-01-20 14:55:00,42.19,42.19,41.88,41.9,110200.0,19.0694,19.0694,18.9293,18.9383,110200.0
2009-01-20 15:00:00,41.91,41.95,41.71,41.86,115900.0,18.9428,18.9609,18.8524,18.9202,115900.0
2009-01-20 15:05:00,41.86,41.91,41.61,41.64,103900.0,18.9202,18.9428,18.8072,18.8208,103900.0
2009-01-20 15:10:00,41.65,41.85,41.61,41.75,62200.0,18.8253,18.9157,18.8072,18.8705,62200.0
2009-01-20 15:15:00,41.77,41.8,41.57,41.7,127400.0,18.8795,18.8931,18.7891,18.8479,127400.0
2009-01-20 15:20:00,41.69,41.77,41.61,41.75,104500.0,18.8434,18.8795,18.8072,18.8705,104500.0
2009-01-20 15:25:00,41.75,41.89,41.73,41.82,79700.0,18.8705,18.9338,18.8615,18.9021,79700.0
2009-01-20 15:30:00,41.82,42.0,41.78,41.91,73200.0,18.9021,18.9835,18.8841,18.9428,73200.0
2009-01-20 15:35:00,41.92,41.99,41.78,41.78,96200.0,18.9473,18.979,18.8841,18.8841,96200.0
2009-01-20 15:40:00,41.79,41.88,41.66,41.68,157900.0,18.8886,18.9293,18.8298,18.8389,157900.0
2009-01-20 15:45:00,41.7,41.74,41.53,41.71,258000.0,18.8479,18.866,18.7711,18.8524,258000.0
2009-01-20 15:50:00,41.7,41.76,41.42,41.46,337100.0,18.8479,18.875,18.7213,18.7394,337100.0
2009-01-20 15:55:00,41.47,41.56,41.33,41.52,379900.0,18.7439,18.7846,18.6807,18.7665,379900.0
2009-01-21 09:30:00,42.03,42.03,41.05,41.2,247900.0,18.9971,18.9971,18.5541,18.6219,247900.0
2009-01-21 09:35:00,41.18,41.26,41.08,41.15,168700.0,18.6129,18.649,18.5677,18.5993,168700.0
2009-01-21 09:40:00,41.15,41.25,41.1,41.21,82600.0,18.5993,18.6445,18.5767,18.6264,82600.0
2009-01-21 09:45:00,41.2,41.27,41.17,41.27,92600.0,18.6219,18.6535,18.6083,18.6535,92600.0
2009-01-21 09:50:00,41.27,41.36,41.2,41.22,124500.0,18.6535,18.6942,18.6219,18.6309,124500.0
2009-01-21 09:55:00,41.22,41.23,41.1,41.13,101200.0,18.6309,18.6355,18.5767,18.5903,101200.0
2009-01-21 10:00:00,41.13,41.18,41.08,41.1,152000.0,18.5903,18.6129,18.5677,18.5767,152000.0
2009-01-21 10:05:00,41.1,41.24,41.1,41.21,127100.0,18.5767,18.64,18.5767,18.6264,127100.0
2009-01-21 10:10:00,41.21,41.22,40.91,40.98,177200.0,18.6264,18.6309,18.4908,18.5225,177200.0
2009-01-21 10:15:00,40.99,41.05,40.97,41.03,160700.0,18.527,18.5541,18.5179,18.5451,160700.0
2009-01-21 10:20:00,41.02,41.32,41.01,41.25,121400.0,18.5405,18.6761,18.536,18.6445,121400.0
2009-01-21 10:25:00,41.26,41.29,40.82,40.87,154100.0,18.649,18.6626,18.4501,18.4727,154100.0
2009-01-21 10:30:00,40.87,40.99,40.83,40.86,64700.0,18.4727,18.527,18.4547,18.4682,64700.0
2009-01-21 10:35:00,40.87,40.87,40.71,40.76,118400.0,18.4727,18.4727,18.4004,18.423,118400.0
2009-01-21 10:40:00,40.76,40.85,40.61,40.84,119600.0,18.423,18.4637,18.3552,18.4592,119600.0
2009-01-21 10:45:00,40.84,40.99,40.76,40.77,85200.0,18.4592,18.527,18.423,18.4275,85200.0
2009-01-21 10:50:00,40.77,40.8,40.56,40.7,127500.0,18.4275,18.4411,18.3326,18.3959,127500.0
2009-01-21 10:55:00,40.69,40.72,40.4,40.54,303300.0,18.3914,18.4049,18.2603,18.3236,303300.0
2009-01-21 11:00:00,40.53,40.6,40.4,40.45,110200.0,18.3191,18.3507,18.2603,18.2829,110200.0
2009-01-21 11:05:00,40.44,40.62,40.42,40.49,107500.0,18.2784,18.3597,18.2694,18.301,107500.0
2009-01-21 11:10:00,40.49,40.54,40.47,40.52,73800.0,18.301,18.3236,18.292,18.3146,73800.0
2009-01-21 11:15:00,40.51,40.61,40.46,40.47,153100.0,18.31,18.3552,18.2874,18.292,153100.0
2009-01-21 11:20:00,40.47,40.63,40.47,40.6,88600.0,18.292,18.3643,18.292,18.3507,88600.0
2009-01-21 11:25:00,40.61,40.68,40.56,40.64,62100.0,18.3552,18.3869,18.3326,18.3688,62100.0
2009-01-21 11:30:00,40.65,40.74,40.58,40.72,100400.0,18.3733,18.414,18.3417,18.4049,100400.0
2009-01-21 11:35:00,40.71,40.71,40.53,40.61,72400.0,18.4004,18.4004,18.3191,18.3552,72400.0
2009-01-21 11:40:00,40.61,40.64,40.54,40.54,189600.0,18.3552,18.3688,18.3236,18.3236,189600.0
2009-01-21 11:45:00,40.54,40.66,40.52,40.55,58900.0,18.3236,18.3778,18.3146,18.3281,58900.0
2009-01-21 11:50:00,40.56,40.8,40.56,40.65,177300.0,18.3326,18.4411,18.3326,18.3733,177300.0
2009-01-21 11:55:00,40.64,40.67,40.5,40.57,112100.0,18.3688,18.3823,18.3055,18.3372,112100.0
2009-01-21 12:00:00,40.57,40.6,40.5,40.54,37300.0,18.3372,18.3507,18.3055,18.3236,37300.0
2009-01-21 12:05:00,40.54,40.75,40.53,40.71,90300.0,18.3236,18.4185,18.3191,18.4004,90300.0
2009-01-21 12:10:00,40.7,40.95,40.7,40.86,109400.0,18.3959,18.5089,18.3959,18.4682,109400.0
2009-01-21 12:15:00,40.86,40.95,40.74,40.83,95000.0,18.4682,18.5089,18.414,18.4547,95000.0
2009-01-21 12:20:00,40.82,40.84,40.67,40.77,40900.0,18.4501,18.4592,18.3823,18.4275,40900.0
2009-01-21 12:25:00,40.77,41.0,40.75,40.9,45000.0,18.4275,18.5315,18.4185,18.4863,45000.0
2009-01-21 12:30:00,40.9,40.98,40.8,40.9,69000.0,18.4863,18.5225,18.4411,18.4863,69000.0
2009-01-21 12:35:00,40.89,40.93,40.8,40.9,46100.0,18.4818,18.4999,18.4411,18.4863,46100.0
2009-01-21 12:40:00,40.89,41.0,40.8,40.8,62200.0,18.4818,18.5315,18.4411,18.4411,62200.0
2009-01-21 12:45:00,40.81,40.93,40.77,40.91,114300.0,18.4456,18.4999,18.4275,18.4908,114300.0
2009-01-21 12:50:00,40.9,40.92,40.81,40.87,51700.0,18.4863,18.4953,18.4456,18.4727,51700.0
2009-01-21 12:55:00,40.87,40.91,40.83,40.9,77500.0,18.4727,18.4908,18.4547,18.4863,77500.0
2009-01-21 13:00:00,40.89,40.93,40.8,40.9,83600.0,18.4818,18.4999,18.4411,18.4863,83600.0
2009-01-21 13:05:00,40.92,40.98,40.83,40.88,98400.0,18.4953,18.5225,18.4547,18.4773,98400.0
2009-01-21 13:10:00,40.88,40.94,40.83,40.86,72300.0,18.4773,18.5044,18.4547,18.4682,72300.0
2009-01-21 13:15:00,40.87,40.9,40.84,40.87,49700.0,18.4727,18.4863,18.4592,18.4727,49700.0
2009-01-21 13:20:00,40.88,40.92,40.86,40.9,92700.0,18.4773,18.4953,18.4682,18.4863,92700.0
2009-01-21 13:25:00,40.89,40.9,40.69,40.75,112500.0,18.4818,18.4863,18.3914,18.4185,112500.0
2009-01-21 13:30:00,40.74,41.01,40.74,40.98,164200.0,18.414,18.536,18.414,18.5225,164200.0
2009-01-21 13:35:00,40.98,41.24,40.92,41.21,202400.0,18.5225,18.64,18.4953,18.6264,202400.0
2009-01-21 13:40:00,41.19,41.27,41.1,41.1,122200.0,18.6174,18.6535,18.5767,18.5767,122200.0
2009-01-21 13:45:00,41.1,41.24,41.02,41.16,79000.0,18.5767,18.64,18.5405,18.6038,79000.0
2009-01-21 13:50:00,41.16,41.19,41.05,41.12,52300.0,18.6038,18.6174,18.5541,18.5857,52300.0
2009-01-21 13:55:00,41.13,41.16,41.0,41.07,150800.0,18.5903,18.6038,18.5315,18.5631,150800.0
2009-01-21 14:00:00,41.07,41.1,40.86,40.89,80900.0,18.5631,18.5767,18.4682,18.4818,80900.0
2009-01-21 14:05:00,40.89,41.16,40.89,41.15,125300.0,18.4818,18.6038,18.4818,18.5993,125300.0
2009-01-21 14:10:00,41.14,41.26,41.14,41.26,143000.0,18.5948,18.649,18.5948,18.649,143000.0
2009-01-21 14:15:00,41.27,41.38,41.23,41.24,159500.0,18.6535,18.7033,18.6355,18.64,159500.0
2009-01-21 14:20:00,41.22,41.42,41.22,41.35,79500.0,18.6309,18.7213,18.6309,18.6897,79500.0
2009-01-21 14:25:00,41.35,41.43,41.32,41.32,61900.0,18.6897,18.7259,18.6761,18.6761,61900.0
2009-01-21 14:30:00,41.33,41.41,41.29,41.4,106300.0,18.6807,18.7168,18.6626,18.7123,106300.0
2009-01-21 14:35:00,41.4,41.46,41.28,41.3,118700.0,18.7123,18.7394,18.6581,18.6671,118700.0
2009-01-21 14:40:00,41.29,41.34,41.18,41.19,78600.0,18.6626,18.6852,18.6129,18.6174,78600.0
2009-01-21 14:45:00,41.2,41.27,41.11,41.11,86700.0,18.6219,18.6535,18.5812,18.5812,86700.0
2009-01-21 14:50:00,41.12,41.38,41.04,41.3,106600.0,18.5857,18.7033,18.5496,18.6671,106600.0
2009-01-21 14:55:00,41.3,41.42,41.27,41.36,120100.0,18.6671,18.7213,18.6535,18.6942,120100.0
2009-01-21 15:00:00,41.36,41.38,41.26,41.3,92000.0,18.6942,18.7033,18.649,18.6671,92000.0
2009-01-21 15:05:00,41.31,41.41,41.28,41.34,122100.0,18.6716,18.7168,18.6581,18.6852,122100.0
2009-01-21 15:10:00,41.35,41.37,41.18,41.24,123000.0,18.6897,18.6987,18.6129,18.64,123000.0
2009-01-21 15:15:00,41.24,41.34,41.21,41.31,144400.0,18.64,18.6852,18.6264,18.6716,144400.0
2009-01-21 15:20:00,41.31,41.4,41.29,41.33,115800.0,18.6716,18.7123,18.6626,18.6807,115800.0
2009-01-21 15:25:00,41.34,41.38,41.22,41.31,162400.0,18.6852,18.7033,18.6309,18.6716,162400.0
2009-01-21 15:30:00,41.3,41.31,41.2,41.28,171100.0,18.6671,18.6716,18.6219,18.6581,171100.0
2009-01-21 15:35:00,41.28,41.48,41.27,41.38,185700.0,18.6581,18.7485,18.6535,18.7033,185700.0
2009-01-21 15:40:00,41.38,41.42,41.22,41.31,235500.0,18.7033,18.7213,18.6309,18.6716,235500.0
2009-01-21 15:45:00,41.31,41.38,41.23,41.29,241000.0,18.6716,18.7033,18.6355,18.6626,241000.0
2009-01-21 15:50:00,41.29,41.47,41.28,41.47,309000.0,18.6626,18.7439,18.6581,18.7439,309000.0
2009-01-21 15:55:00,41.47,41.61,41.36,41.4,408400.0,18.7439,18.8072,18.6942,18.7123,408400.0
2009-01-22 09:30:00,41.1,41.12,40.5,40.95,300900.0,18.5767,18.5857,18.3055,18.5089,300900.0
2009-01-22 09:35:00,40.93,41.22,40.71,40.8,84400.0,18.4999,18.6309,18.4004,18.4411,84400.0
2009-01-22 09:40:00,40.85,41.05,40.74,40.83,72300.0,18.4637,18.5541,18.414,18.4547,72300.0
2009-01-22 09:45:00,40.85,40.87,40.5,40.56,143800.0,18.4637,18.4727,18.3055,18.3326,143800.0
2009-01-22 09:50:00,40.56,40.58,40.4,40.5,175400.0,18.3326,18.3417,18.2603,18.3055,175400.0
2009-01-22 09:55:00,40.5,40.58,40.5,40.54,93000.0,18.3055,18.3417,18.3055,18.3236,93000.0
2009-01-22 10:00:00,40.53,40.65,40.46,40.64,133200.0,18.3191,18.3733,18.2874,18.3688,133200.0
2009-01-22 10:05:00,40.65,40.9,40.59,40.78,139800.0,18.3733,18.4863,18.3462,18.4321,139800.0
2009-01-22 10:10:00,40.83,41.0,40.79,40.92,161800.0,18.4547,18.5315,18.4366,18.4953,161800.0
2009-01-22 10:15:00,40.91,41.0,40.85,40.99,139100.0,18.4908,18.5315,18.4637,18.527,139100.0
2009-01-22 10:20:00,41.0,41.02,40.69,40.74,125600.0,18.5315,18.5405,18.3914,18.414,125600.0
2009-01-22 10:25:00,40.72,40.81,40.61,40.65,65900.0,18.4049,18.4456,18.3552,18.3733,65900.0
2009-01-22 10:30:00,40.65,40.73,40.48,40.65,76300.0,18.3733,18.4095,18.2965,18.3733,76300.0
2009-01-22 10:35:00,40.66,40.86,40.62,40.8,58700.0,18.3778,18.4682,18.3597,18.4411,58700.0
2009-01-22 10:40:00,40.79,40.81,40.67,40.75,64800.0,18.4366,18.4456,18.3823,18.4185,64800.0
2009-01-22 10:45:00,40.74,40.79,40.62,40.75,52200.0,18.414,18.4366,18.3597,18.4185,52200.0
2009-01-22 10:50:00,40.75,40.89,40.68,40.75,36700.0,18.4185,18.4818,18.3869,18.4185,36700.0
2009-01-22 10:55:00,40.7,40.81,40.68,40.75,51200.0,18.3959,18.4456,18.3869,18.4185,51200.0
2009-01-22 11:00:00,40.76,40.79,40.61,40.68,43800.0,18.423,18.4366,18.3552,18.3869,43800.0
2009-01-22 11:05:00,40.67,40.77,40.65,40.71,44200.0,18.3823,18.4275,18.3733,18.4004,44200.0
2009-01-22 11:10:00,40.7,40.77,40.68,40.74,31400.0,18.3959,18.4275,18.3869,18.414,31400.0
2009-01-22 11:15:00,40.73,40.81,40.71,40.73,59800.0,18.4095,18.4456,18.4004,18.4095,59800.0
2009-01-22 11:20:00,40.71,40.8,40.58,40.76,36200.0,18.4004,18.4411,18.3417,18.423,36200.0
2009-01-22 11:25:00,40.77,40.81,40.61,40.68,93400.0,18.4275,18.4456,18.3552,18.3869,93400.0
2009-01-22 11:30:00,40.69,40.72,40.61,40.71,57200.0,18.3914,18.4049,18.3552,18.4004,57200.0
2009-01-22 11:35:00,40.71,40.76,40.55,40.59,93500.0,18.4004,18.423,18.3281,18.3462,93500.0
2009-01-22 11:40:00,40.6,40.62,40.47,40.49,115600.0,18.3507,18.3597,18.292,18.301,115600.0
2009-01-22 11:45:00,40.49,40.68,40.47,40.65,70800.0,18.301,18.3869,18.292,18.3733,70800.0
2009-01-22 11:50:00,40.65,40.83,40.65,40.73,92000.0,18.3733,18.4547,18.3733,18.4095,92000.0
2009-01-22 11:55:00,40.73,40.76,40.59,40.63,106500.0,18.4095,18.423,18.3462,18.3643,106500.0
2009-01-22 12:00:00,40.63,40.68,40.59,40.62,40100.0,18.3643,18.3869,18.3462,18.3597,40100.0
2009-01-22 12:05:00,40.62,40.69,40.57,40.66,40800.0,18.3597,18.3914,18.3372,18.3778,40800.0
2009-01-22 12:10:00,40.68,40.74,40.6,40.74,96600.0,18.3869,18.414,18.3507,18.414,96600.0
2009-01-22 12:15:00,40.75,40.81,40.64,40.67,70600.0,18.4185,18.4456,18.3688,18.3823,70600.0
2009-01-22 12:20:00,40.67,40.69,40.5,40.61,62700.0,18.3823,18.3914,18.3055,18.3552,62700.0
2009-01-22 12:25:00,40.6,40.61,40.51,40.6,36000.0,18.3507,18.3552,18.31,18.3507,36000.0
2009-01-22 12:30:00,40.6,40.67,40.55,40.62,36300.0,18.3507,18.3823,18.3281,18.3597,36300.0
2009-01-22 12:35:00,40.67,40.71,40.54,40.56,43000.0,18.3823,18.4004,18.3236,18.3326,43000.0
2009-01-22 12:40:00,40.56,40.58,40.49,40.53,68700.0,18.3326,18.3417,18.301,18.3191,68700.0
2009-01-22 12:45:00,40.55,40.76,40.51,40.71,71100.0,18.3281,18.423,18.31,18.4004,71100.0
2009-01-22 12:50:00,40.71,40.74,40.57,40.61,38500.0,18.4004,18.414,18.3372,18.3552,38500.0
2009-01-22 12:55:00,40.62,40.67,40.53,40.53,59300.0,18.3597,18.3823,18.3191,18.3191,59300.0
2009-01-22 13:00:00,40.54,40.64,40.52,40.57,93400.0,18.3236,18.3688,18.3146,18.3372,93400.0
2009-01-22 13:05:00,40.58,40.61,40.5,40.51,80900.0,18.3417,18.3552,18.3055,18.31,80900.0
2009-01-22 13:10:00,40.51,40.52,40.43,40.47,125200.0,18.31,18.3146,18.2739,18.292,125200.0
2009-01-22 13:15:00,40.47,40.61,40.44,40.6,92900.0,18.292,18.3552,18.2784,18.3507,92900.0
2009-01-22 13:20:00,40.6,40.64,40.5,40.55,32500.0,18.3507,18.3688,18.3055,18.3281,32500.0
2009-01-22 13:25:00,40.54,40.62,40.5,40.53,36400.0,18.3236,18.3597,18.3055,18.3191,36400.0
2009-01-22 13:30:00,40.53,40.53,40.43,40.44,42400.0,18.3191,18.3191,18.2739,18.2784,42400.0
2009-01-22 13:35:00,40.45,40.55,40.43,40.48,49500.0,18.2829,18.3281,18.2739,18.2965,49500.0
2009-01-22 13:40:00,40.48,40.62,40.45,40.5,55800.0,18.2965,18.3597,18.2829,18.3055,55800.0
2009-01-22 13:45:00,40.5,40.73,40.49,40.7,56600.0,18.3055,18.4095,18.301,18.3959,56600.0
2009-01-22 13:50:00,40.7,40.76,40.65,40.7,50100.0,18.3959,18.423,18.3733,18.3959,50100.0
2009-01-22 13:55:00,40.7,40.72,40.6,40.72,45700.0,18.3959,18.4049,18.3507,18.4049,45700.0
2009-01-22 14:00:00,40.72,40.82,40.62,40.72,186400.0,18.4049,18.4501,18.3597,18.4049,186400.0
2009-01-22 14:05:00,40.72,40.8,40.69,40.71,115100.0,18.4049,18.4411,18.3914,18.4004,115100.0
2009-01-22 14:10:00,40.72,40.77,40.67,40.76,86100.0,18.4049,18.4275,18.3823,18.423,86100.0
2009-01-22 14:15:00,40.75,40.95,40.72,40.9,110600.0,18.4185,18.5089,18.4049,18.4863,110600.0
2009-01-22 14:20:00,40.88,40.96,40.75,40.87,88800.0,18.4773,18.5134,18.4185,18.4727,88800.0
2009-01-22 14:25:00,40.87,40.89,40.71,40.81,76200.0,18.4727,18.4818,18.4004,18.4456,76200.0
2009-01-22 14:30:00,40.8,40.9,40.75,40.84,104700.0,18.4411,18.4863,18.4185,18.4592,104700.0
2009-01-22 14:35:00,40.82,40.9,40.78,40.88,87500.0,18.4501,18.4863,18.4321,18.4773,87500.0
2009-01-22 14:40:00,40.88,40.9,40.81,40.85,90100.0,18.4773,18.4863,18.4456,18.4637,90100.0
2009-01-22 14:45:00,40.84,40.85,40.68,40.71,110400.0,18.4592,18.4637,18.3869,18.4004,110400.0
2009-01-22 14:50:00,40.71,40.82,40.69,40.81,93000.0,18.4004,18.4501,18.3914,18.4456,93000.0
2009-01-22 14:55:00,40.81,40.92,40.74,40.9,90200.0,18.4456,18.4953,18.414,18.4863,90200.0
2009-01-22 15:00:00,40.9,40.9,40.58,40.59,114900.0,18.4863,18.4863,18.3417,18.3462,114900.0
2009-01-22 15:05:00,40.61,40.68,40.51,40.55,104000.0,18.3552,18.3869,18.31,18.3281,104000.0
2009-01-22 15:10:00,40.55,40.74,40.49,40.73,116900.0,18.3281,18.414,18.301,18.4095,116900.0
2009-01-22 15:15:00,40.73,40.74,40.55,40.64,109600.0,18.4095,18.414,18.3281,18.3688,109600.0
2009-01-22 15:20:00,40.64,40.75,40.57,40.72,116400.0,18.3688,18.4185,18.3372,18.4049,116400.0
2009-01-22 15:25:00,40.73,40.86,40.7,40.85,153600.0,18.4095,18.4682,18.3959,18.4637,153600.0
2009-01-22 15:30:00,40.85,40.92,40.83,40.87,209000.0,18.4637,18.4953,18.4547,18.4727,209000.0
2009-01-22 15:35:00,40.88,40.9,40.74,40.76,199300.0,18.4773,18.4863,18.414,18.423,199300.0
2009-01-22 15:40:00,40.76,40.91,40.76,40.87,348400.0,18.423,18.4908,18.423,18.4727,348400.0
2009-01-22 15:45:00,40.87,41.01,40.85,41.01,322000.0,18.4727,18.536,18.4637,18.536,322000.0
2009-01-22 15:50:00,41.01,41.05,40.83,40.87,312200.0,18.536,18.5541,18.4547,18.4727,312200.0
2009-01-22 15:55:00,40.87,41.05,40.86,40.96,372300.0,18.4727,18.5541,18.4682,18.5134,372300.0
2009-01-23 09:30:00,40.48,40.55,40.0,40.03,301700.0,18.2965,18.3281,18.0795,18.0931,301700.0
2009-01-23 09:35:00,40.01,40.12,39.75,40.0,432300.0,18.084,18.1338,17.9665,18.0795,432300.0
2009-01-23 09:40:00,39.96,40.4,39.96,40.25,221000.0,18.0614,18.2603,18.0614,18.1925,221000.0
2009-01-23 09:45:00,40.25,40.3,40.02,40.24,62500.0,18.1925,18.2151,18.0886,18.188,62500.0
2009-01-23 09:50:00,40.24,40.38,40.16,40.36,55600.0,18.188,18.2513,18.1518,18.2422,55600.0
2009-01-23 09:55:00,40.37,40.52,40.28,40.41,91900.0,18.2468,18.3146,18.2061,18.2648,91900.0
2009-01-23 10:00:00,40.4,40.63,40.38,40.63,108000.0,18.2603,18.3643,18.2513,18.3643,108000.0
2009-01-23 10:05:00,40.62,40.73,40.52,40.64,78100.0,18.3597,18.4095,18.3146,18.3688,78100.0
2009-01-23 10:10:00,40.63,40.71,40.53,40.68,67500.0,18.3643,18.4004,18.3191,18.3869,67500.0
2009-01-23 10:15:00,40.68,40.87,40.67,40.81,158600.0,18.3869,18.4727,18.3823,18.4456,158600.0
2009-01-23 10:20:00,40.81,40.86,40.69,40.71,108300.0,18.4456,18.4682,18.3914,18.4004,108300.0
2009-01-23 10:25:00,40.71,40.75,40.7,40.72,116100.0,18.4004,18.4185,18.3959,18.4049,116100.0
2009-01-23 10:30:00,40.72,40.72,40.46,40.51,78400.0,18.4049,18.4049,18.2874,18.31,78400.0
2009-01-23 10:35:00,40.52,40.56,40.4,40.42,101600.0,18.3146,18.3326,18.2603,18.2694,101600.0
2009-01-23 10:40:00,40.4,40.43,40.24,40.26,76500.0,18.2603,18.2739,18.188,18.197,76500.0
2009-01-23 10:45:00,40.26,40.39,40.22,40.37,39500.0,18.197,18.2558,18.179,18.2468,39500.0
2009-01-23 10:50:00,40.36,40.56,40.35,40.54,71700.0,18.2422,18.3326,18.2377,18.3236,71700.0
2009-01-23 10:55:00,40.54,40.6,40.5,40.54,68300.0,18.3236,18.3507,18.3055,18.3236,68300.0
2009-01-23 11:00:00,40.54,40.92,40.54,40.91,182200.0,18.3236,18.4953,18.3236,18.4908,182200.0
2009-01-23 11:05:00,40.91,40.94,40.85,40.92,64200.0,18.4908,18.5044,18.4637,18.4953,64200.0
2009-01-23 11:10:00,40.93,41.0,40.92,41.0,104400.0,18.4999,18.5315,18.4953,18.5315,104400.0
2009-01-23 11:15:00,41.0,41.13,40.97,41.07,125300.0,18.5315,18.5903,18.5179,18.5631,125300.0
2009-01-23 11:20:00,41.05,41.07,40.9,40.92,53700.0,18.5541,18.5631,18.4863,18.4953,53700.0
2009-01-23 11:25:00,40.91,41.0,40.88,40.92,37000.0,18.4908,18.5315,18.4773,18.4953,37000.0
2009-01-23 11:30:00,40.93,41.01,40.85,40.92,95600.0,18.4999,18.536,18.4637,18.4953,95600.0
2009-01-23 11:35:00,40.93,40.99,40.86,40.95,58000.0,18.4999,18.527,18.4682,18.5089,58000.0
2009-01-23 11:40:00,40.96,41.09,40.94,41.01,111400.0,18.5134,18.5722,18.5044,18.536,111400.0
2009-01-23 11:45:00,41.0,41.01,40.91,40.96,65600.0,18.5315,18.536,18.4908,18.5134,65600.0
2009-01-23 11:50:00,40.95,40.98,40.9,40.93,86400.0,18.5089,18.5225,18.4863,18.4999,86400.0
2009-01-23 11:55:00,40.93,40.93,40.68,40.68,115600.0,18.4999,18.4999,18.3869,18.3869,115600.0
2009-01-23 12:00:00,40.67,40.9,40.63,40.89,55000.0,18.3823,18.4863,18.3643,18.4818,55000.0
2009-01-23 12:05:00,40.9,41.0,40.88,40.92,45300.0,18.4863,18.5315,18.4773,18.4953,45300.0
2009-01-23 12:10:00,40.94,41.0,40.91,40.99,37400.0,18.5044,18.5315,18.4908,18.527,37400.0
2009-01-23 12:15:00,40.99,41.02,40.92,40.93,66700.0,18.527,18.5405,18.4953,18.4999,66700.0
2009-01-23 12:20:00,40.93,41.26,40.92,41.22,114100.0,18.4999,18.649,18.4953,18.6309,114100.0
2009-01-23 12:25:00,41.2,41.2,41.09,41.09,64300.0,18.6219,18.6219,18.5722,18.5722,64300.0
2009-01-23 12:30:00,41.07,41.07,40.88,40.89,62000.0,18.5631,18.5631,18.4773,18.4818,62000.0
2009-01-23 12:35:00,40.89,40.89,40.72,40.84,54200.0,18.4818,18.4818,18.4049,18.4592,54200.0
2009-01-23 12:40:00,40.84,40.94,40.82,40.94,84300.0,18.4592,18.5044,18.4501,18.5044,84300.0
2009-01-23 12:45:00,40.94,41.19,40.92,41.14,73600.0,18.5044,18.6174,18.4953,18.5948,73600.0
2009-01-23 12:50:00,41.13,41.25,41.0,41.01,65200.0,18.5903,18.6445,18.5315,18.536,65200.0
2009-01-23 12:55:00,41.01,41.05,40.97,41.03,102300.0,18.536,18.5541,18.5179,18.5451,102300.0
2009-01-23 13:00:00,41.02,41.13,40.98,41.05,160300.0,18.5405,18.5903,18.5225,18.5541,160300.0
2009-01-23 13:05:00,41.05,41.19,41.02,41.05,40500.0,18.5541,18.6174,18.5405,18.5541,40500.0
2009-01-23 13:10:00,41.05,41.2,41.05,41.13,118000.0,18.5541,18.6219,18.5541,18.5903,118000.0
2009-01-23 13:15:00,41.13,41.25,41.03,41.21,200800.0,18.5903,18.6445,18.5451,18.6264,200800.0
2009-01-23 13:20:00,41.21,41.25,41.1,41.15,127600.0,18.6264,18.6445,18.5767,18.5993,127600.0
2009-01-23 13:25:00,41.13,41.14,41.0,41.0,126200.0,18.5903,18.5948,18.5315,18.5315,126200.0
2009-01-23 13:30:00,41.01,41.2,41.0,41.2,79300.0,18.536,18.6219,18.5315,18.6219,79300.0
2009-01-23 13:35:00,41.2,41.26,41.15,41.18,111500.0,18.6219,18.649,18.5993,18.6129,111500.0
2009-01-23 13:40:00,41.18,41.23,41.1,41.2,63400.0,18.6129,18.6355,18.5767,18.6219,63400.0
2009-01-23 13:45:00,41.2,41.33,41.17,41.3,51400.0,18.6219,18.6807,18.6083,18.6671,51400.0
2009-01-23 13:50:00,41.3,41.3,41.17,41.25,102500.0,18.6671,18.6671,18.6083,18.6445,102500.0
2009-01-23 13:55:00,41.25,41.44,41.19,41.4,122600.0,18.6445,18.7304,18.6174,18.7123,122600.0
2009-01-23 14:00:00,41.4,41.43,41.25,41.29,92400.0,18.7123,18.7259,18.6445,18.6626,92400.0
2009-01-23 14:05:00,41.29,41.33,41.22,41.23,62300.0,18.6626,18.6807,18.6309,18.6355,62300.0
2009-01-23 14:10:00,41.23,41.24,41.14,41.15,76600.0,18.6355,18.64,18.5948,18.5993,76600.0
2009-01-23 14:15:00,41.15,41.2,41.1,41.19,48400.0,18.5993,18.6219,18.5767,18.6174,48400.0
2009-01-23 14:20:00,41.17,41.4,41.14,41.31,102300.0,18.6083,18.7123,18.5948,18.6716,102300.0
2009-01-23 14:25:00,41.31,41.31,41.22,41.23,39600.0,18.6716,18.6716,18.6309,18.6355,39600.0
2009-01-23 14:30:00,41.22,41.28,41.1,41.13,64700.0,18.6309,18.6581,18.5767,18.5903,64700.0
2009-01-23 14:35:00,41.14,41.15,41.12,41.13,81900.0,18.5948,18.5993,18.5857,18.5903,81900.0
2009-01-23 14:40:00,41.13,41.19,41.1,41.12,188100.0,18.5903,18.6174,18.5767,18.5857,188100.0
2009-01-23 14:45:00,41.12,41.36,41.12,41.29,91400.0,18.5857,18.6942,18.5857,18.6626,91400.0
2009-01-23 14:50:00,41.29,41.31,41.11,41.16,99700.0,18.6626,18.6716,18.5812,18.6038,99700.0
2009-01-23 14:55:00,41.15,41.18,41.01,41.12,151500.0,18.5993,18.6129,18.536,18.5857,151500.0
2009-01-23 15:00:00,41.12,41.21,41.05,41.16,136500.0,18.5857,18.6264,18.5541,18.6038,136500.0
2009-01-23 15:05:00,41.17,41.21,41.07,41.08,143100.0,18.6083,18.6264,18.5631,18.5677,143100.0
2009-01-23 15:10:00,41.08,41.19,41.03,41.12,165200.0,18.5677,18.6174,18.5451,18.5857,165200.0
2009-01-23 15:15:00,41.12,41.27,41.08,41.2,244000.0,18.5857,18.6535,18.5677,18.6219,244000.0
2009-01-23 15:20:00,41.2,41.27,41.13,41.18,288100.0,18.6219,18.6535,18.5903,18.6129,288100.0
2009-01-23 15:25:00,41.19,41.24,41.05,41.06,170600.0,18.6174,18.64,18.5541,18.5586,170600.0
2009-01-23 15:30:00,41.05,41.09,40.96,41.09,122800.0,18.5541,18.5722,18.5134,18.5722,122800.0
2009-01-23 15:35:00,41.09,41.26,41.08,41.24,179600.0,18.5722,18.649,18.5677,18.64,179600.0
2009-01-23 15:40:00,41.24,41.31,41.09,41.13,167300.0,18.64,18.6716,18.5722,18.5903,167300.0
2009-01-23 15:45:00,41.13,41.25,41.1,41.25,114600.0,18.5903,18.6445,18.5767,18.6445,114600.0
2009-01-23 15:50:00,41.25,41.35,41.19,41.31,170300.0,18.6445,18.6897,18.6174,18.6716,170300.0
2009-01-23 15:55:00,41.31,41.35,41.1,41.16,308500.0,18.6716,18.6897,18.5767,18.6038,308500.0
2009-01-26 09:30:00,41.32,41.7,40.88,41.67,179100.0,18.6761,18.8479,18.4773,18.8343,179100.0
2009-01-26 09:35:00,41.64,41.64,41.21,41.33,93100.0,18.8208,18.8208,18.6264,18.6807,93100.0
2009-01-26 09:40:00,41.32,41.72,41.31,41.58,136500.0,18.6761,18.8569,18.6716,18.7937,136500.0
2009-01-26 09:45:00,41.57,41.67,41.45,41.47,109800.0,18.7891,18.8343,18.7349,18.7439,109800.0
2009-01-26 09:50:00,41.49,41.67,41.39,41.52,86500.0,18.753,18.8343,18.7078,18.7665,86500.0
2009-01-26 09:55:00,41.53,41.64,41.35,41.54,99900.0,18.7711,18.8208,18.6897,18.7756,99900.0
2009-01-26 10:00:00,41.55,41.91,41.54,41.72,162300.0,18.7801,18.9428,18.7756,18.8569,162300.0
2009-01-26 10:05:00,41.72,41.82,41.72,41.8,66100.0,18.8569,18.9021,18.8569,18.8931,66100.0
2009-01-26 10:10:00,41.79,41.95,41.78,41.89,77800.0,18.8886,18.9609,18.8841,18.9338,77800.0
2009-01-26 10:15:00,41.88,41.96,41.84,41.92,109800.0,18.9293,18.9654,18.9112,18.9473,109800.0
2009-01-26 10:20:00,41.91,42.0,41.84,41.99,65300.0,18.9428,18.9835,18.9112,18.979,65300.0
2009-01-26 10:25:00,41.98,42.0,41.91,41.91,62200.0,18.9745,18.9835,18.9428,18.9428,62200.0
2009-01-26 10:30:00,41.91,42.05,41.9,42.03,97100.0,18.9428,19.0061,18.9383,18.9971,97100.0
2009-01-26 10:35:00,42.02,42.13,41.97,42.09,122500.0,18.9925,19.0423,18.9699,19.0242,122500.0
2009-01-26 10:40:00,42.1,42.22,42.1,42.13,70400.0,19.0287,19.0829,19.0287,19.0423,70400.0
2009-01-26 10:45:00,42.13,42.2,42.11,42.18,64400.0,19.0423,19.0739,19.0332,19.0649,64400.0
2009-01-26 10:50:00,42.19,42.2,42.17,42.19,29800.0,19.0694,19.0739,19.0603,19.0694,29800.0
2009-01-26 10:55:00,42.18,42.2,42.13,42.19,194400.0,19.0649,19.0739,19.0423,19.0694,194400.0
2009-01-26 11:00:00,42.18,42.28,42.18,42.21,139400.0,19.0649,19.11,19.0649,19.0784,139400.0
2009-01-26 11:05:00,42.21,42.21,42.06,42.08,56400.0,19.0784,19.0784,19.0106,19.0197,56400.0
2009-01-26 11:10:00,42.08,42.23,42.07,42.18,84800.0,19.0197,19.0875,19.0151,19.0649,84800.0
2009-01-26 11:15:00,42.19,42.2,42.06,42.1,122900.0,19.0694,19.0739,19.0106,19.0287,122900.0
2009-01-26 11:20:00,42.1,42.15,42.08,42.11,46500.0,19.0287,19.0513,19.0197,19.0332,46500.0
2009-01-26 11:25:00,42.11,42.15,42.08,42.15,77000.0,19.0332,19.0513,19.0197,19.0513,77000.0
2009-01-26 11:30:00,42.14,42.22,42.12,42.19,35900.0,19.0468,19.0829,19.0377,19.0694,35900.0
2009-01-26 11:35:00,42.2,42.22,42.16,42.17,29100.0,19.0739,19.0829,19.0558,19.0603,29100.0
2009-01-26 11:40:00,42.18,42.18,42.1,42.13,43300.0,19.0649,19.0649,19.0287,19.0423,43300.0
2009-01-26 11:45:00,42.12,42.18,42.02,42.03,31000.0,19.0377,19.0649,18.9925,18.9971,31000.0
2009-01-26 11:50:00,42.05,42.16,42.05,42.11,37100.0,19.0061,19.0558,19.0061,19.0332,37100.0
2009-01-26 11:55:00,42.1,42.11,42.05,42.11,35800.0,19.0287,19.0332,19.0061,19.0332,35800.0
2009-01-26 12:00:00,42.1,42.2,42.1,42.19,49600.0,19.0287,19.0739,19.0287,19.0694,49600.0
2009-01-26 12:05:00,42.19,42.2,42.14,42.14,37000.0,19.0694,19.0739,19.0468,19.0468,37000.0
2009-01-26 12:10:00,42.14,42.2,42.06,42.07,40300.0,19.0468,19.0739,19.0106,19.0151,40300.0
2009-01-26 12:15:00,42.08,42.1,41.99,42.07,50200.0,19.0197,19.0287,18.979,19.0151,50200.0
2009-01-26 12:20:00,42.07,42.18,42.05,42.14,70600.0,19.0151,19.0649,19.0061,19.0468,70600.0
2009-01-26 12:25:00,42.13,42.17,42.07,42.13,71600.0,19.0423,19.0603,19.0151,19.0423,71600.0
2009-01-26 12:30:00,42.13,42.2,42.07,42.1,57300.0,19.0423,19.0739,19.0151,19.0287,57300.0
2009-01-26 12:35:00,42.08,42.09,42.0,42.06,39900.0,19.0197,19.0242,18.9835,19.0106,39900.0
2009-01-26 12:40:00,42.07,42.17,42.07,42.16,53200.0,19.0151,19.0603,19.0151,19.0558,53200.0
2009-01-26 12:45:00,42.15,42.26,42.14,42.2,87100.0,19.0513,19.101,19.0468,19.0739,87100.0
2009-01-26 12:50:00,42.2,42.25,42.09,42.23,57800.0,19.0739,19.0965,19.0242,19.0875,57800.0
2009-01-26 12:55:00,42.22,42.38,42.21,42.24,77800.0,19.0829,19.1552,19.0784,19.092,77800.0
2009-01-26 13:00:00,42.23,42.35,42.19,42.29,69100.0,19.0875,19.1417,19.0694,19.1146,69100.0
2009-01-26 13:05:00,42.29,42.3,41.94,42.09,98000.0,19.1146,19.1191,18.9564,19.0242,98000.0
2009-01-26 13:10:00,42.09,42.18,42.04,42.11,62000.0,19.0242,19.0649,19.0016,19.0332,62000.0
2009-01-26 13:15:00,42.11,42.23,42.1,42.1,79500.0,19.0332,19.0875,19.0287,19.0287,79500.0
2009-01-26 13:20:00,42.1,42.18,42.05,42.18,71000.0,19.0287,19.0649,19.0061,19.0649,71000.0
2009-01-26 13:25:00,42.18,42.21,42.11,42.19,54100.0,19.0649,19.0784,19.0332,19.0694,54100.0
2009-01-26 13:30:00,42.19,42.2,42.02,42.04,73400.0,19.0694,19.0739,18.9925,19.0016,73400.0
2009-01-26 13:35:00,42.04,42.09,42.01,42.07,62500.0,19.0016,19.0242,18.988,19.0151,62500.0
2009-01-26 13:40:00,42.08,42.1,42.03,42.07,60800.0,19.0197,19.0287,18.9971,19.0151,60800.0
2009-01-26 13:45:00,42.07,42.08,41.94,41.95,73800.0,19.0151,19.0197,18.9564,18.9609,73800.0
2009-01-26 13:50:00,41.95,41.95,41.68,41.86,62500.0,18.9609,18.9609,18.8389,18.9202,62500.0
2009-01-26 13:55:00,41.86,41.89,41.74,41.88,46900.0,18.9202,18.9338,18.866,18.9293,46900.0
2009-01-26 14:00:00,41.89,41.89,41.58,41.62,59500.0,18.9338,18.9338,18.7937,18.8117,59500.0
2009-01-26 14:05:00,41.63,41.65,41.51,41.51,55000.0,18.8163,18.8253,18.762,18.762,55000.0
2009-01-26 14:10:00,41.53,41.54,41.41,41.47,46300.0,18.7711,18.7756,18.7168,18.7439,46300.0
2009-01-26 14:15:00,41.45,41.5,41.41,41.47,36900.0,18.7349,18.7575,18.7168,18.7439,36900.0
2009-01-26 14:20:00,41.47,41.5,41.39,41.4,46300.0,18.7439,18.7575,18.7078,18.7123,46300.0
2009-01-26 14:25:00,41.41,41.43,41.25,41.35,72600.0,18.7168,18.7259,18.6445,18.6897,72600.0
2009-01-26 14:30:00,41.34,41.35,41.26,41.31,45400.0,18.6852,18.6897,18.649,18.6716,45400.0
2009-01-26 14:35:00,41.32,41.33,41.27,41.29,105500.0,18.6761,18.6807,18.6535,18.6626,105500.0
2009-01-26 14:40:00,41.29,41.32,41.22,41.3,73600.0,18.6626,18.6761,18.6309,18.6671,73600.0
2009-01-26 14:45:00,41.31,41.34,41.27,41.31,92500.0,18.6716,18.6852,18.6535,18.6716,92500.0
2009-01-26 14:50:00,41.31,41.33,41.27,41.31,66700.0,18.6716,18.6807,18.6535,18.6716,66700.0
2009-01-26 14:55:00,41.31,41.33,41.25,41.31,74400.0,18.6716,18.6807,18.6445,18.6716,74400.0
2009-01-26 15:00:00,41.31,41.37,41.3,41.35,71500.0,18.6716,18.6987,18.6671,18.6897,71500.0
2009-01-26 15:05:00,41.35,41.35,41.28,41.3,110200.0,18.6897,18.6897,18.6581,18.6671,110200.0
2009-01-26 15:10:00,41.31,41.32,41.2,41.28,113900.0,18.6716,18.6761,18.6219,18.6581,113900.0
2009-01-26 15:15:00,41.28,41.28,41.19,41.25,114600.0,18.6581,18.6581,18.6174,18.6445,114600.0
2009-01-26 15:20:00,41.25,41.33,41.22,41.26,163500.0,18.6445,18.6807,18.6309,18.649,163500.0
2009-01-26 15:25:00,41.26,41.28,41.19,41.2,152100.0,18.649,18.6581,18.6174,18.6219,152100.0
2009-01-26 15:30:00,41.2,41.24,41.15,41.19,104600.0,18.6219,18.64,18.5993,18.6174,104600.0
2009-01-26 15:35:00,41.17,41.27,41.09,41.1,236700.0,18.6083,18.6535,18.5722,18.5767,236700.0
2009-01-26 15:40:00,41.1,41.16,40.96,41.08,315600.0,18.5767,18.6038,18.5134,18.5677,315600.0
2009-01-26 15:45:00,41.07,41.25,41.01,41.09,231300.0,18.5631,18.6445,18.536,18.5722,231300.0
2009-01-26 15:50:00,41.09,41.18,41.05,41.14,268100.0,18.5722,18.6129,18.5541,18.5948,268100.0
2009-01-26 15:55:00,41.14,41.15,40.97,41.11,315200.0,18.5948,18.5993,18.5179,18.5812,315200.0
2009-01-27 09:30:00,41.28,41.82,41.15,41.49,178000.0,18.6581,18.9021,18.5993,18.753,178000.0
2009-01-27 09:35:00,41.5,41.5,41.3,41.35,111600.0,18.7575,18.7575,18.6671,18.6897,111600.0
2009-01-27 09:40:00,41.35,41.54,41.27,41.47,124400.0,18.6897,18.7756,18.6535,18.7439,124400.0
2009-01-27 09:45:00,41.47,41.47,41.34,41.46,92100.0,18.7439,18.7439,18.6852,18.7394,92100.0
2009-01-27 09:50:00,41.48,41.48,41.43,41.45,74600.0,18.7485,18.7485,18.7259,18.7349,74600.0
2009-01-27 09:55:00,41.44,41.52,41.4,41.44,80300.0,18.7304,18.7665,18.7123,18.7304,80300.0
2009-01-27 10:00:00,41.44,41.45,41.16,41.25,188800.0,18.7304,18.7349,18.6038,18.6445,188800.0
2009-01-27 10:05:00,41.26,41.27,41.12,41.23,80500.0,18.649,18.6535,18.5857,18.6355,80500.0
2009-01-27 10:10:00,41.23,41.29,41.11,41.2,92100.0,18.6355,18.6626,18.5812,18.6219,92100.0
2009-01-27 10:15:00,41.2,41.21,41.06,41.11,59700.0,18.6219,18.6264,18.5586,18.5812,59700.0
2009-01-27 10:20:00,41.12,41.22,41.07,41.17,52500.0,18.5857,18.6309,18.5631,18.6083,52500.0
2009-01-27 10:25:00,41.16,41.22,41.12,41.18,51400.0,18.6038,18.6309,18.5857,18.6129,51400.0
2009-01-27 10:30:00,41.17,41.19,41.11,41.18,41000.0,18.6083,18.6174,18.5812,18.6129,41000.0
2009-01-27 10:35:00,41.18,41.21,41.16,41.17,35800.0,18.6129,18.6264,18.6038,18.6083,35800.0
2009-01-27 10:40:00,41.16,41.24,41.1,41.11,80800.0,18.6038,18.64,18.5767,18.5812,80800.0
2009-01-27 10:45:00,41.11,41.12,41.0,41.06,71500.0,18.5812,18.5857,18.5315,18.5586,71500.0
2009-01-27 10:50:00,41.04,41.2,41.02,41.2,52900.0,18.5496,18.6219,18.5405,18.6219,52900.0
2009-01-27 10:55:00,41.2,41.22,41.07,41.1,94500.0,18.6219,18.6309,18.5631,18.5767,94500.0
2009-01-27 11:00:00,41.1,41.22,41.09,41.14,121600.0,18.5767,18.6309,18.5722,18.5948,121600.0
2009-01-27 11:05:00,41.13,41.24,41.07,41.09,94600.0,18.5903,18.64,18.5631,18.5722,94600.0
2009-01-27 11:10:00,41.09,41.09,41.0,41.02,62500.0,18.5722,18.5722,18.5315,18.5405,62500.0
2009-01-27 11:15:00,41.02,41.19,41.01,41.15,107400.0,18.5405,18.6174,18.536,18.5993,107400.0
2009-01-27 11:20:00,41.15,41.18,41.0,41.01,67900.0,18.5993,18.6129,18.5315,18.536,67900.0
2009-01-27 11:25:00,41.02,41.09,40.95,41.06,95900.0,18.5405,18.5722,18.5089,18.5586,95900.0
2009-01-27 11:30:00,41.08,41.1,40.84,40.85,77900.0,18.5677,18.5767,18.4592,18.4637,77900.0
2009-01-27 11:35:00,40.85,41.0,40.84,40.92,81000.0,18.4637,18.5315,18.4592,18.4953,81000.0
2009-01-27 11:40:00,40.94,40.94,40.8,40.89,65100.0,18.5044,18.5044,18.4411,18.4818,65100.0
2009-01-27 11:45:00,40.87,40.92,40.76,40.77,71100.0,18.4727,18.4953,18.423,18.4275,71100.0
2009-01-27 11:50:00,40.76,40.85,40.75,40.83,80100.0,18.423,18.4637,18.4185,18.4547,80100.0
2009-01-27 11:55:00,40.83,40.86,40.78,40.85,126600.0,18.4547,18.4682,18.4321,18.4637,126600.0
2009-01-27 12:00:00,40.86,40.86,40.77,40.79,114100.0,18.4682,18.4682,18.4275,18.4366,114100.0
2009-01-27 12:05:00,40.8,40.84,40.73,40.76,106800.0,18.4411,18.4592,18.4095,18.423,106800.0
2009-01-27 12:10:00,40.76,40.86,40.75,40.83,113800.0,18.423,18.4682,18.4185,18.4547,113800.0
2009-01-27 12:15:00,40.83,40.94,40.82,40.91,82900.0,18.4547,18.5044,18.4501,18.4908,82900.0
2009-01-27 12:20:00,40.9,40.93,40.8,40.88,104100.0,18.4863,18.4999,18.4411,18.4773,104100.0
2009-01-27 12:25:00,40.88,41.07,40.87,41.07,153700.0,18.4773,18.5631,18.4727,18.5631,153700.0
2009-01-27 12:30:00,41.07,41.12,40.94,40.94,77700.0,18.5631,18.5857,18.5044,18.5044,77700.0
2009-01-27 12:35:00,40.94,41.03,40.94,40.98,53700.0,18.5044,18.5451,18.5044,18.5225,53700.0
2009-01-27 12:40:00,40.99,41.06,40.89,40.89,53000.0,18.527,18.5586,18.4818,18.4818,53000.0
2009-01-27 12:45:00,40.9,40.9,40.78,40.79,65600.0,18.4863,18.4863,18.4321,18.4366,65600.0
2009-01-27 12:50:00,40.8,40.85,40.75,40.81,202200.0,18.4411,18.4637,18.4185,18.4456,202200.0
2009-01-27 12:55:00,40.82,40.91,40.8,40.84,155300.0,18.4501,18.4908,18.4411,18.4592,155300.0
2009-01-27 13:00:00,40.83,40.84,40.7,40.71,104700.0,18.4547,18.4592,18.3959,18.4004,104700.0
2009-01-27 13:05:00,40.72,40.72,40.6,40.69,103500.0,18.4049,18.4049,18.3507,18.3914,103500.0
2009-01-27 13:10:00,40.69,40.86,40.66,40.81,106400.0,18.3914,18.4682,18.3778,18.4456,106400.0
2009-01-27 13:15:00,40.81,40.81,40.63,40.66,137700.0,18.4456,18.4456,18.3643,18.3778,137700.0
2009-01-27 13:20:00,40.65,40.87,40.61,40.84,92100.0,18.3733,18.4727,18.3552,18.4592,92100.0
2009-01-27 13:25:00,40.85,40.89,40.68,40.72,124700.0,18.4637,18.4818,18.3869,18.4049,124700.0
2009-01-27 13:30:00,40.72,40.73,40.6,40.62,84300.0,18.4049,18.4095,18.3507,18.3597,84300.0
2009-01-27 13:35:00,40.63,40.67,40.6,40.61,76700.0,18.3643,18.3823,18.3507,18.3552,76700.0
2009-01-27 13:40:00,40.62,40.8,40.62,40.79,88800.0,18.3597,18.4411,18.3597,18.4366,88800.0
2009-01-27 13:45:00,40.79,40.83,40.65,40.66,69700.0,18.4366,18.4547,18.3733,18.3778,69700.0
2009-01-27 13:50:00,40.65,40.75,40.63,40.69,71300.0,18.3733,18.4185,18.3643,18.3914,71300.0
2009-01-27 13:55:00,40.7,40.7,40.5,40.5,116100.0,18.3959,18.3959,18.3055,18.3055,116100.0
2009-01-27 14:00:00,40.5,40.55,40.4,40.44,121000.0,18.3055,18.3281,18.2603,18.2784,121000.0
2009-01-27 14:05:00,40.44,40.5,40.38,40.47,194500.0,18.2784,18.3055,18.2513,18.292,194500.0
2009-01-27 14:10:00,40.48,40.48,40.34,40.34,145500.0,18.2965,18.2965,18.2332,18.2332,145500.0
2009-01-27 14:15:00,40.34,40.46,40.29,40.43,135300.0,18.2332,18.2874,18.2106,18.2739,135300.0
2009-01-27 14:20:00,40.43,40.45,40.33,40.36,97000.0,18.2739,18.2829,18.2287,18.2422,97000.0
2009-01-27 14:25:00,40.36,40.44,40.29,40.3,100500.0,18.2422,18.2784,18.2106,18.2151,100500.0
2009-01-27 14:30:00,40.3,40.42,40.25,40.42,73000.0,18.2151,18.2694,18.1925,18.2694,73000.0
2009-01-27 14:35:00,40.42,40.63,40.42,40.56,64700.0,18.2694,18.3643,18.2694,18.3326,64700.0
2009-01-27 14:40:00,40.54,40.6,40.45,40.47,71500.0,18.3236,18.3507,18.2829,18.292,71500.0
2009-01-27 14:45:00,40.48,40.5,40.4,40.46,56700.0,18.2965,18.3055,18.2603,18.2874,56700.0
2009-01-27 14:50:00,40.46,40.57,40.43,40.53,91300.0,18.2874,18.3372,18.2739,18.3191,91300.0
2009-01-27 14:55:00,40.51,40.56,40.47,40.54,53900.0,18.31,18.3326,18.292,18.3236,53900.0
2009-01-27 15:00:00,40.55,40.65,40.3,40.35,176900.0,18.3281,18.3733,18.2151,18.2377,176900.0
2009-01-27 15:05:00,40.38,40.41,40.28,40.31,176500.0,18.2513,18.2648,18.2061,18.2196,176500.0
2009-01-27 15:10:00,40.32,40.36,40.25,40.33,152600.0,18.2242,18.2422,18.1925,18.2287,152600.0
2009-01-27 15:15:00,40.32,40.42,40.31,40.32,98500.0,18.2242,18.2694,18.2196,18.2242,98500.0
2009-01-27 15:20:00,40.32,40.46,40.32,40.39,144400.0,18.2242,18.2874,18.2242,18.2558,144400.0
2009-01-27 15:25:00,40.4,40.45,40.34,40.34,131700.0,18.2603,18.2829,18.2332,18.2332,131700.0
2009-01-27 15:30:00,40.34,40.39,40.23,40.27,212100.0,18.2332,18.2558,18.1835,18.2016,212100.0
2009-01-27 15:35:00,40.29,40.3,40.22,40.26,195100.0,18.2106,18.2151,18.179,18.197,195100.0
2009-01-27 15:40:00,40.26,40.26,40.12,40.14,229300.0,18.197,18.197,18.1338,18.1428,229300.0
2009-01-27 15:45:00,40.15,40.16,40.02,40.07,248700.0,18.1473,18.1518,18.0886,18.1112,248700.0
2009-01-27 15:50:00,40.07,40.25,40.03,40.09,507800.0,18.1112,18.1925,18.0931,18.1202,507800.0
2009-01-27 15:55:00,40.08,40.27,40.08,40.18,312800.0,18.1157,18.2016,18.1157,18.1609,312800.0
2009-01-28 09:30:00,40.81,40.81,39.9,39.92,241200.0,18.4456,18.4456,18.0343,18.0434,241200.0
2009-01-28 09:35:00,39.95,40.61,39.94,40.36,197500.0,18.0569,18.3552,18.0524,18.2422,197500.0
2009-01-28 09:40:00,40.36,40.39,40.17,40.21,55400.0,18.2422,18.2558,18.1564,18.1744,55400.0
2009-01-28 09:45:00,40.22,40.25,40.06,40.08,57600.0,18.179,18.1925,18.1066,18.1157,57600.0
2009-01-28 09:50:00,40.08,40.17,40.06,40.07,90900.0,18.1157,18.1564,18.1066,18.1112,90900.0
2009-01-28 09:55:00,40.07,40.17,40.0,40.01,59200.0,18.1112,18.1564,18.0795,18.084,59200.0
2009-01-28 10:00:00,40.01,40.24,40.01,40.09,169900.0,18.084,18.188,18.084,18.1202,169900.0
2009-01-28 10:05:00,40.08,40.23,40.08,40.19,57900.0,18.1157,18.1835,18.1157,18.1654,57900.0
2009-01-28 10:10:00,40.2,40.22,40.05,40.06,56600.0,18.1699,18.179,18.1021,18.1066,56600.0
2009-01-28 10:15:00,40.06,40.07,39.9,40.04,171200.0,18.1066,18.1112,18.0343,18.0976,171200.0
2009-01-28 10:20:00,40.03,40.06,39.95,40.0,65400.0,18.0931,18.1066,18.0569,18.0795,65400.0
2009-01-28 10:25:00,39.99,40.2,39.96,40.19,95900.0,18.075,18.1699,18.0614,18.1654,95900.0
2009-01-28 10:30:00,40.18,40.24,40.11,40.15,95000.0,18.1609,18.188,18.1292,18.1473,95000.0
2009-01-28 10:35:00,40.16,40.24,40.13,40.21,75500.0,18.1518,18.188,18.1383,18.1744,75500.0
2009-01-28 10:40:00,40.22,40.26,40.17,40.23,117800.0,18.179,18.197,18.1564,18.1835,117800.0
2009-01-28 10:45:00,40.23,40.23,40.1,40.14,59900.0,18.1835,18.1835,18.1247,18.1428,59900.0
2009-01-28 10:50:00,40.15,40.22,40.14,40.2,71300.0,18.1473,18.179,18.1428,18.1699,71300.0
2009-01-28 10:55:00,40.2,40.2,40.03,40.15,56500.0,18.1699,18.1699,18.0931,18.1473,56500.0
2009-01-28 11:00:00,40.14,40.17,40.09,40.1,81100.0,18.1428,18.1564,18.1202,18.1247,81100.0
2009-01-28 11:05:00,40.11,40.15,40.03,40.13,79900.0,18.1292,18.1473,18.0931,18.1383,79900.0
2009-01-28 11:10:00,40.14,40.16,39.97,39.99,83000.0,18.1428,18.1518,18.066,18.075,83000.0
2009-01-28 11:15:00,40.0,40.02,39.97,40.0,53600.0,18.0795,18.0886,18.066,18.0795,53600.0
2009-01-28 11:20:00,39.99,40.04,39.93,39.93,137000.0,18.075,18.0976,18.0479,18.0479,137000.0
2009-01-28 11:25:00,39.94,39.97,39.9,39.95,99300.0,18.0524,18.066,18.0343,18.0569,99300.0
2009-01-28 11:30:00,39.95,40.0,39.93,39.98,80400.0,18.0569,18.0795,18.0479,18.0705,80400.0
2009-01-28 11:35:00,39.98,40.0,39.95,40.0,77400.0,18.0705,18.0795,18.0569,18.0795,77400.0
2009-01-28 11:40:00,40.0,40.01,39.81,39.81,161000.0,18.0795,18.084,17.9936,17.9936,161000.0
2009-01-28 11:45:00,39.82,39.82,39.75,39.78,128600.0,17.9982,17.9982,17.9665,17.9801,128600.0
2009-01-28 11:50:00,39.8,39.87,39.8,39.83,91200.0,17.9891,18.0208,17.9891,18.0027,91200.0
2009-01-28 11:55:00,39.83,39.95,39.83,39.93,80400.0,18.0027,18.0569,18.0027,18.0479,80400.0
2009-01-28 12:00:00,39.94,39.95,39.86,39.95,66000.0,18.0524,18.0569,18.0162,18.0569,66000.0
2009-01-28 12:05:00,39.95,40.05,39.95,40.0,68200.0,18.0569,18.1021,18.0569,18.0795,68200.0
2009-01-28 12:10:00,40.0,40.02,39.92,39.96,92300.0,18.0795,18.0886,18.0434,18.0614,92300.0
2009-01-28 12:15:00,39.96,40.0,39.95,39.97,63200.0,18.0614,18.0795,18.0569,18.066,63200.0
2009-01-28 12:20:00,39.98,40.0,39.96,40.0,62100.0,18.0705,18.0795,18.0614,18.0795,62100.0
2009-01-28 12:25:00,40.0,40.0,39.95,40.0,67100.0,18.0795,18.0795,18.0569,18.0795,67100.0
2009-01-28 12:30:00,39.98,40.0,39.97,39.99,62700.0,18.0705,18.0795,18.066,18.075,62700.0
2009-01-28 12:35:00,39.99,40.01,39.95,39.97,84300.0,18.075,18.084,18.0569,18.066,84300.0
2009-01-28 12:40:00,39.96,40.0,39.94,39.99,61000.0,18.0614,18.0795,18.0524,18.075,61000.0
2009-01-28 12:45:00,40.0,40.02,39.99,40.0,61100.0,18.0795,18.0886,18.075,18.0795,61100.0
2009-01-28 12:50:00,40.0,40.09,39.99,40.07,81900.0,18.0795,18.1202,18.075,18.1112,81900.0
2009-01-28 12:55:00,40.07,40.08,40.06,40.07,41400.0,18.1112,18.1157,18.1066,18.1112,41400.0
2009-01-28 13:00:00,40.08,40.08,39.96,40.0,108600.0,18.1157,18.1157,18.0614,18.0795,108600.0
2009-01-28 13:05:00,40.0,40.14,39.99,40.08,114100.0,18.0795,18.1428,18.075,18.1157,114100.0
2009-01-28 13:10:00,40.11,40.11,40.05,40.06,98000.0,18.1292,18.1292,18.1021,18.1066,98000.0
2009-01-28 13:15:00,40.06,40.06,39.99,40.0,103700.0,18.1066,18.1066,18.075,18.0795,103700.0
2009-01-28 13:20:00,40.01,40.01,39.99,40.0,69300.0,18.084,18.084,18.075,18.0795,69300.0
2009-01-28 13:25:00,40.0,40.05,39.97,39.99,167100.0,18.0795,18.1021,18.066,18.075,167100.0
2009-01-28 13:30:00,40.0,40.02,39.99,40.0,92200.0,18.0795,18.0886,18.075,18.0795,92200.0
2009-01-28 13:35:00,40.0,40.03,39.99,40.0,96300.0,18.0795,18.0931,18.075,18.0795,96300.0
2009-01-28 13:40:00,40.0,40.02,39.96,40.0,66900.0,18.0795,18.0886,18.0614,18.0795,66900.0
2009-01-28 13:45:00,40.0,40.03,39.96,40.0,106600.0,18.0795,18.0931,18.0614,18.0795,106600.0
2009-01-28 13:50:00,40.0,40.02,39.92,39.92,116400.0,18.0795,18.0886,18.0434,18.0434,116400.0
2009-01-28 13:55:00,39.92,40.01,39.92,39.99,39700.0,18.0434,18.084,18.0434,18.075,39700.0
2009-01-28 14:00:00,39.99,40.08,39.99,40.06,92400.0,18.075,18.1157,18.075,18.1066,92400.0
2009-01-28 14:05:00,40.05,40.15,40.05,40.1,89700.0,18.1021,18.1473,18.1021,18.1247,89700.0
2009-01-28 14:10:00,40.1,40.19,40.0,40.1,100500.0,18.1247,18.1654,18.0795,18.1247,100500.0
2009-01-28 14:15:00,40.11,40.16,39.97,40.08,149800.0,18.1292,18.1518,18.066,18.1157,149800.0
2009-01-28 14:20:00,40.07,40.09,39.95,39.96,194900.0,18.1112,18.1202,18.0569,18.0614,194900.0
2009-01-28 14:25:00,39.96,40.07,39.96,40.04,141200.0,18.0614,18.1112,18.0614,18.0976,141200.0
2009-01-28 14:30:00,40.04,40.06,39.86,39.97,152900.0,18.0976,18.1066,18.0162,18.066,152900.0
2009-01-28 14:35:00,39.96,40.03,39.9,40.02,104500.0,18.0614,18.0931,18.0343,18.0886,104500.0
2009-01-28 14:40:00,40.01,40.01,39.88,39.89,110900.0,18.084,18.084,18.0253,18.0298,110900.0
2009-01-28 14:45:00,39.89,39.97,39.83,39.97,88400.0,18.0298,18.066,18.0027,18.066,88400.0
2009-01-28 14:50:00,39.98,39.98,39.83,39.87,143300.0,18.0705,18.0705,18.0027,18.0208,143300.0
2009-01-28 14:55:00,39.87,39.99,39.8,39.98,165500.0,18.0208,18.075,17.9891,18.0705,165500.0
2009-01-28 15:00:00,39.98,40.02,39.85,39.89,173600.0,18.0705,18.0886,18.0117,18.0298,173600.0
2009-01-28 15:05:00,39.89,39.93,39.6,39.7,266900.0,18.0298,18.0479,17.8987,17.9439,266900.0
2009-01-28 15:10:00,39.69,39.82,39.66,39.72,105900.0,17.9394,17.9982,17.9258,17.953,105900.0
2009-01-28 15:15:00,39.71,39.87,39.7,39.86,96900.0,17.9484,18.0208,17.9439,18.0162,96900.0
2009-01-28 15:20:00,39.87,39.91,39.74,39.8,110800.0,18.0208,18.0388,17.962,17.9891,110800.0
2009-01-28 15:25:00,39.8,39.85,39.7,39.72,147200.0,17.9891,18.0117,17.9439,17.953,147200.0
2009-01-28 15:30:00,39.73,39.74,39.63,39.69,128400.0,17.9575,17.962,17.9123,17.9394,128400.0
2009-01-28 15:35:00,39.7,39.85,39.65,39.85,169500.0,17.9439,18.0117,17.9213,18.0117,169500.0
2009-01-28 15:40:00,39.86,39.96,39.83,39.92,194100.0,18.0162,18.0614,18.0027,18.0434,194100.0
2009-01-28 15:45:00,39.92,39.98,39.83,39.97,209100.0,18.0434,18.0705,18.0027,18.066,209100.0
2009-01-28 15:50:00,39.98,40.0,39.9,39.97,190400.0,18.0705,18.0795,18.0343,18.066,190400.0
2009-01-28 15:55:00,39.99,40.0,39.92,39.99,278700.0,18.075,18.0795,18.0434,18.075,278700.0
2009-01-29 09:30:00,39.71,40.2,39.65,40.0,252800.0,17.9484,18.1699,17.9213,18.0795,252800.0
2009-01-29 09:35:00,40.01,40.02,39.89,39.97,59100.0,18.084,18.0886,18.0298,18.066,59100.0
2009-01-29 09:40:00,39.95,40.03,39.95,40.01,89400.0,18.0569,18.0931,18.0569,18.084,89400.0
2009-01-29 09:45:00,40.0,40.02,39.95,39.99,107100.0,18.0795,18.0886,18.0569,18.075,107100.0
2009-01-29 09:50:00,40.0,40.0,39.84,39.92,61000.0,18.0795,18.0795,18.0072,18.0434,61000.0
2009-01-29 09:55:00,39.92,39.92,39.78,39.87,85500.0,18.0434,18.0434,17.9801,18.0208,85500.0
2009-01-29 10:00:00,39.87,40.0,39.75,39.99,104100.0,18.0208,18.0795,17.9665,18.075,104100.0
2009-01-29 10:05:00,39.99,40.0,39.94,39.97,49400.0,18.075,18.0795,18.0524,18.066,49400.0
2009-01-29 10:10:00,39.97,39.98,39.86,39.88,76800.0,18.066,18.0705,18.0162,18.0253,76800.0
2009-01-29 10:15:00,39.88,39.9,39.8,39.89,55300.0,18.0253,18.0343,17.9891,18.0298,55300.0
2009-01-29 10:20:00,39.89,39.9,39.75,39.9,63800.0,18.0298,18.0343,17.9665,18.0343,63800.0
2009-01-29 10:25:00,39.89,39.95,39.86,39.94,52400.0,18.0298,18.0569,18.0162,18.0524,52400.0
2009-01-29 10:30:00,39.94,39.95,39.74,39.8,48600.0,18.0524,18.0569,17.962,17.9891,48600.0
2009-01-29 10:35:00,39.81,39.95,39.79,39.89,50500.0,17.9936,18.0569,17.9846,18.0298,50500.0
2009-01-29 10:40:00,39.9,39.91,39.76,39.81,57300.0,18.0343,18.0388,17.971,17.9936,57300.0
2009-01-29 10:45:00,39.8,39.89,39.76,39.88,83500.0,17.9891,18.0298,17.971,18.0253,83500.0
2009-01-29 10:50:00,39.88,39.94,39.85,39.91,40100.0,18.0253,18.0524,18.0117,18.0388,40100.0
2009-01-29 10:55:00,39.91,39.92,39.85,39.85,32000.0,18.0388,18.0434,18.0117,18.0117,32000.0
2009-01-29 11:00:00,39.85,39.95,39.83,39.95,85500.0,18.0117,18.0569,18.0027,18.0569,85500.0
2009-01-29 11:05:00,39.94,39.96,39.89,39.96,312000.0,18.0524,18.0614,18.0298,18.0614,312000.0
2009-01-29 11:10:00,39.96,39.96,39.89,39.9,46000.0,18.0614,18.0614,18.0298,18.0343,46000.0
2009-01-29 11:15:00,39.89,39.93,39.85,39.85,103400.0,18.0298,18.0479,18.0117,18.0117,103400.0
2009-01-29 11:20:00,39.85,39.91,39.82,39.88,57400.0,18.0117,18.0388,17.9982,18.0253,57400.0
2009-01-29 11:25:00,39.88,39.9,39.75,39.75,72400.0,18.0253,18.0343,17.9665,17.9665,72400.0
2009-01-29 11:30:00,39.75,39.81,39.71,39.77,79600.0,17.9665,17.9936,17.9484,17.9756,79600.0
2009-01-29 11:35:00,39.78,39.87,39.77,39.86,131200.0,17.9801,18.0208,17.9756,18.0162,131200.0
2009-01-29 11:40:00,39.86,39.9,39.82,39.85,33100.0,18.0162,18.0343,17.9982,18.0117,33100.0
2009-01-29 11:45:00,39.85,39.85,39.7,39.71,140400.0,18.0117,18.0117,17.9439,17.9484,140400.0
2009-01-29 11:50:00,39.71,39.71,39.65,39.65,65400.0,17.9484,17.9484,17.9213,17.9213,65400.0
2009-01-29 11:55:00,39.65,39.65,39.56,39.59,82600.0,17.9213,17.9213,17.8806,17.8942,82600.0
2009-01-29 12:00:00,39.59,39.71,39.58,39.65,64700.0,17.8942,17.9484,17.8897,17.9213,64700.0
2009-01-29 12:05:00,39.64,39.66,39.6,39.61,29100.0,17.9168,17.9258,17.8987,17.9032,29100.0
2009-01-29 12:10:00,39.61,39.66,39.6,39.65,44500.0,17.9032,17.9258,17.8987,17.9213,44500.0
2009-01-29 12:15:00,39.65,39.7,39.6,39.69,28700.0,17.9213,17.9439,17.8987,17.9394,28700.0
2009-01-29 12:20:00,39.7,39.77,39.69,39.71,64200.0,17.9439,17.9756,17.9394,17.9484,64200.0
2009-01-29 12:25:00,39.71,39.75,39.67,39.75,37700.0,17.9484,17.9665,17.9304,17.9665,37700.0
2009-01-29 12:30:00,39.74,39.76,39.69,39.75,81200.0,17.962,17.971,17.9394,17.9665,81200.0
2009-01-29 12:35:00,39.75,39.76,39.68,39.69,56600.0,17.9665,17.971,17.9349,17.9394,56600.0
2009-01-29 12:40:00,39.68,39.69,39.6,39.61,71400.0,17.9349,17.9394,17.8987,17.9032,71400.0
2009-01-29 12:45:00,39.62,39.67,39.56,39.56,85600.0,17.9078,17.9304,17.8806,17.8806,85600.0
2009-01-29 12:50:00,39.56,39.63,39.54,39.6,95600.0,17.8806,17.9123,17.8716,17.8987,95600.0
2009-01-29 12:55:00,39.61,39.61,39.51,39.55,84900.0,17.9032,17.9032,17.858,17.8761,84900.0
2009-01-29 13:00:00,39.56,39.59,39.51,39.58,60700.0,17.8806,17.8942,17.858,17.8897,60700.0
2009-01-29 13:05:00,39.58,39.6,39.57,39.58,35000.0,17.8897,17.8987,17.8852,17.8897,35000.0
2009-01-29 13:10:00,39.58,39.68,39.58,39.68,42000.0,17.8897,17.9349,17.8897,17.9349,42000.0
2009-01-29 13:15:00,39.68,39.74,39.67,39.67,54600.0,17.9349,17.962,17.9304,17.9304,54600.0
2009-01-29 13:20:00,39.67,39.7,39.6,39.69,47500.0,17.9304,17.9439,17.8987,17.9394,47500.0
2009-01-29 13:25:00,39.68,39.73,39.65,39.65,53000.0,17.9349,17.9575,17.9213,17.9213,53000.0
2009-01-29 13:30:00,39.66,39.71,39.62,39.65,51500.0,17.9258,17.9484,17.9078,17.9213,51500.0
2009-01-29 13:35:00,39.66,39.7,39.6,39.63,51100.0,17.9258,17.9439,17.8987,17.9123,51100.0
2009-01-29 13:40:00,39.63,39.7,39.62,39.63,59700.0,17.9123,17.9439,17.9078,17.9123,59700.0
2009-01-29 13:45:00,39.63,39.7,39.6,39.67,69900.0,17.9123,17.9439,17.8987,17.9304,69900.0
2009-01-29 13:50:00,39.64,39.65,39.57,39.63,67100.0,17.9168,17.9213,17.8852,17.9123,67100.0
2009-01-29 13:55:00,39.63,39.65,39.56,39.58,51100.0,17.9123,17.9213,17.8806,17.8897,51100.0
2009-01-29 14:00:00,39.59,39.62,39.53,39.53,78400.0,17.8942,17.9078,17.8671,17.8671,78400.0
2009-01-29 14:05:00,39.54,39.59,39.52,39.52,108200.0,17.8716,17.8942,17.8626,17.8626,108200.0
2009-01-29 14:10:00,39.53,39.58,39.51,39.56,81200.0,17.8671,17.8897,17.858,17.8806,81200.0
2009-01-29 14:15:00,39.56,39.63,39.53,39.63,78200.0,17.8806,17.9123,17.8671,17.9123,78200.0
2009-01-29 14:20:00,39.62,39.63,39.54,39.58,56400.0,17.9078,17.9123,17.8716,17.8897,56400.0
2009-01-29 14:25:00,39.58,39.63,39.57,39.6,87200.0,17.8897,17.9123,17.8852,17.8987,87200.0
2009-01-29 14:30:00,39.59,39.62,39.54,39.58,112600.0,17.8942,17.9078,17.8716,17.8897,112600.0
2009-01-29 14:35:00,39.58,39.62,39.55,39.59,105300.0,17.8897,17.9078,17.8761,17.8942,105300.0
2009-01-29 14:40:00,39.58,39.65,39.54,39.55,144500.0,17.8897,17.9213,17.8716,17.8761,144500.0
2009-01-29 14:45:00,39.54,39.56,39.52,39.56,76200.0,17.8716,17.8806,17.8626,17.8806,76200.0
2009-01-29 14:50:00,39.56,39.61,39.55,39.6,92700.0,17.8806,17.9032,17.8761,17.8987,92700.0
2009-01-29 14:55:00,39.59,39.61,39.53,39.56,96700.0,17.8942,17.9032,17.8671,17.8806,96700.0
2009-01-29 15:00:00,39.57,39.64,39.55,39.58,154700.0,17.8852,17.9168,17.8761,17.8897,154700.0
2009-01-29 15:05:00,39.58,39.6,39.54,39.56,129000.0,17.8897,17.8987,17.8716,17.8806,129000.0
2009-01-29 15:10:00,39.56,39.58,39.53,39.58,118900.0,17.8806,17.8897,17.8671,17.8897,118900.0
2009-01-29 15:15:00,39.57,39.58,39.52,39.53,156200.0,17.8852,17.8897,17.8626,17.8671,156200.0
2009-01-29 15:20:00,39.53,39.54,39.38,39.41,303100.0,17.8671,17.8716,17.7993,17.8128,303100.0
2009-01-29 15:25:00,39.41,39.45,39.37,39.4,137300.0,17.8128,17.8309,17.7948,17.8083,137300.0
2009-01-29 15:30:00,39.38,39.38,39.04,39.04,290600.0,17.7993,17.7993,17.6456,17.6456,290600.0
2009-01-29 15:35:00,39.05,39.12,38.92,38.93,480600.0,17.6501,17.6818,17.5914,17.5959,480600.0
2009-01-29 15:40:00,38.92,39.02,38.75,38.76,440800.0,17.5914,17.6366,17.5145,17.5191,440800.0
2009-01-29 15:45:00,38.76,38.85,38.66,38.66,317300.0,17.5191,17.5597,17.4739,17.4739,317300.0
2009-01-29 15:50:00,38.66,38.94,38.66,38.85,361600.0,17.4739,17.6004,17.4739,17.5597,361600.0
2009-01-29 15:55:00,38.85,38.93,38.75,38.76,396600.0,17.5597,17.5959,17.5145,17.5191,396600.0
2009-01-30 09:30:00,38.97,39.01,38.82,38.95,186600.0,17.614,17.632,17.5462,17.6049,186600.0
2009-01-30 09:35:00,38.94,38.99,38.69,38.69,114700.0,17.6004,17.623,17.4874,17.4874,114700.0
2009-01-30 09:40:00,38.7,38.71,38.43,38.45,95200.0,17.4919,17.4965,17.3699,17.3789,95200.0
2009-01-30 09:45:00,38.45,38.46,38.06,38.17,210200.0,17.3789,17.3835,17.2027,17.2524,210200.0
2009-01-30 09:50:00,38.17,38.41,38.14,38.3,207000.0,17.2524,17.3609,17.2388,17.3111,207000.0
2009-01-30 09:55:00,38.31,38.32,38.04,38.08,139800.0,17.3157,17.3202,17.1936,17.2117,139800.0
2009-01-30 10:00:00,38.09,38.09,37.75,37.85,427200.0,17.2162,17.2162,17.0625,17.1077,427200.0
2009-01-30 10:05:00,37.85,37.87,37.65,37.73,288300.0,17.1077,17.1168,17.0173,17.0535,288300.0
2009-01-30 10:10:00,37.73,37.81,37.63,37.69,168600.0,17.0535,17.0897,17.0083,17.0354,168600.0
2009-01-30 10:15:00,37.69,37.73,37.66,37.66,202100.0,17.0354,17.0535,17.0219,17.0219,202100.0
2009-01-30 10:20:00,37.66,37.72,37.53,37.61,248000.0,17.0219,17.049,16.9631,16.9993,248000.0
2009-01-30 10:25:00,37.6,37.6,37.42,37.42,315600.0,16.9947,16.9947,16.9134,16.9134,315600.0
2009-01-30 10:30:00,37.43,37.53,37.26,37.33,348600.0,16.9179,16.9631,16.8411,16.8727,348600.0
2009-01-30 10:35:00,37.33,37.41,37.27,37.38,268500.0,16.8727,16.9089,16.8456,16.8953,268500.0
2009-01-30 10:40:00,37.38,37.41,37.14,37.35,231100.0,16.8953,16.9089,16.7868,16.8817,231100.0
2009-01-30 10:45:00,37.35,37.48,37.26,37.48,108400.0,16.8817,16.9405,16.8411,16.9405,108400.0
2009-01-30 10:50:00,37.47,37.53,37.34,37.49,250800.0,16.936,16.9631,16.8772,16.945,250800.0
2009-01-30 10:55:00,37.49,37.78,37.48,37.78,473700.0,16.945,17.0761,16.9405,17.0761,473700.0
2009-01-30 11:00:00,37.78,37.99,37.78,37.98,159400.0,17.0761,17.171,17.0761,17.1665,159400.0
2009-01-30 11:05:00,37.99,37.99,37.78,37.81,95200.0,17.171,17.171,17.0761,17.0897,95200.0
2009-01-30 11:10:00,37.81,37.85,37.68,37.74,158400.0,17.0897,17.1077,17.0309,17.058,158400.0
2009-01-30 11:15:00,37.74,37.77,37.63,37.68,262600.0,17.058,17.0716,17.0083,17.0309,262600.0
2009-01-30 11:20:00,37.68,37.71,37.61,37.63,116700.0,17.0309,17.0445,16.9993,17.0083,116700.0
2009-01-30 11:25:00,37.63,37.7,37.58,37.62,317700.0,17.0083,17.0399,16.9857,17.0038,317700.0
2009-01-30 11:30:00,37.62,37.71,37.56,37.71,126100.0,17.0038,17.0445,16.9767,17.0445,126100.0
2009-01-30 11:35:00,37.71,37.71,37.5,37.54,104300.0,17.0445,17.0445,16.9495,16.9676,104300.0
2009-01-30 11:40:00,37.54,37.62,37.5,37.52,164800.0,16.9676,17.0038,16.9495,16.9586,164800.0
2009-01-30 11:45:00,37.52,37.6,37.5,37.58,143400.0,16.9586,16.9947,16.9495,16.9857,143400.0
2009-01-30 11:50:00,37.57,37.66,37.54,37.65,72800.0,16.9812,17.0219,16.9676,17.0173,72800.0
2009-01-30 11:55:00,37.65,37.66,37.53,37.56,83500.0,17.0173,17.0219,16.9631,16.9767,83500.0
2009-01-30 12:00:00,37.56,37.6,37.53,37.55,75600.0,16.9767,16.9947,16.9631,16.9721,75600.0
2009-01-30 12:05:00,37.55,37.6,37.54,37.58,58900.0,16.9721,16.9947,16.9676,16.9857,58900.0
2009-01-30 12:10:00,37.58,37.61,37.52,37.52,97300.0,16.9857,16.9993,16.9586,16.9586,97300.0
2009-01-30 12:15:00,37.52,37.59,37.49,37.59,120600.0,16.9586,16.9902,16.945,16.9902,120600.0
2009-01-30 12:20:00,37.6,37.61,37.49,37.5,97200.0,16.9947,16.9993,16.945,16.9495,97200.0
2009-01-30 12:25:00,37.5,37.55,37.43,37.45,191700.0,16.9495,16.9721,16.9179,16.9269,191700.0
2009-01-30 12:30:00,37.45,37.48,37.35,37.47,100900.0,16.9269,16.9405,16.8817,16.936,100900.0
2009-01-30 12:35:00,37.47,37.5,37.4,37.41,88100.0,16.936,16.9495,16.9043,16.9089,88100.0
2009-01-30 12:40:00,37.43,37.49,37.4,37.48,67400.0,16.9179,16.945,16.9043,16.9405,67400.0
2009-01-30 12:45:00,37.48,37.6,37.47,37.59,42100.0,16.9405,16.9947,16.936,16.9902,42100.0
2009-01-30 12:50:00,37.59,37.6,37.5,37.51,58700.0,16.9902,16.9947,16.9495,16.9541,58700.0
2009-01-30 12:55:00,37.52,37.61,37.51,37.55,86900.0,16.9586,16.9993,16.9541,16.9721,86900.0
2009-01-30 13:00:00,37.56,37.61,37.5,37.6,84000.0,16.9767,16.9993,16.9495,16.9947,84000.0
2009-01-30 13:05:00,37.61,37.75,37.59,37.64,77500.0,16.9993,17.0625,16.9902,17.0128,77500.0
2009-01-30 13:10:00,37.64,37.67,37.54,37.65,137000.0,17.0128,17.0264,16.9676,17.0173,137000.0
2009-01-30 13:15:00,37.65,37.7,37.55,37.67,219100.0,17.0173,17.0399,16.9721,17.0264,219100.0
2009-01-30 13:20:00,37.67,37.7,37.64,37.68,139200.0,17.0264,17.0399,17.0128,17.0309,139200.0
2009-01-30 13:25:00,37.68,37.68,37.42,37.5,208900.0,17.0309,17.0309,16.9134,16.9495,208900.0
2009-01-30 13:30:00,37.51,37.52,37.33,37.5,206500.0,16.9541,16.9586,16.8727,16.9495,206500.0
2009-01-30 13:35:00,37.5,37.51,37.37,37.43,148400.0,16.9495,16.9541,16.8908,16.9179,148400.0
2009-01-30 13:40:00,37.42,37.5,37.35,37.4,209100.0,16.9134,16.9495,16.8817,16.9043,209100.0
2009-01-30 13:45:00,37.4,37.45,37.37,37.41,140800.0,16.9043,16.9269,16.8908,16.9089,140800.0
2009-01-30 13:50:00,37.42,37.46,37.34,37.36,236800.0,16.9134,16.9315,16.8772,16.8863,236800.0
2009-01-30 13:55:00,37.35,37.44,37.32,37.33,140900.0,16.8817,16.9224,16.8682,16.8727,140900.0
2009-01-30 14:00:00,37.33,37.44,37.33,37.38,108100.0,16.8727,16.9224,16.8727,16.8953,108100.0
2009-01-30 14:05:00,37.38,37.39,37.3,37.36,193400.0,16.8953,16.8998,16.8591,16.8863,193400.0
2009-01-30 14:10:00,37.36,37.36,37.2,37.21,211200.0,16.8863,16.8863,16.814,16.8185,211200.0
2009-01-30 14:15:00,37.21,37.22,37.15,37.17,146300.0,16.8185,16.823,16.7914,16.8004,146300.0
2009-01-30 14:20:00,37.18,37.23,37.16,37.19,100100.0,16.8049,16.8275,16.7959,16.8094,100100.0
2009-01-30 14:25:00,37.19,37.41,37.18,37.4,208300.0,16.8094,16.9089,16.8049,16.9043,208300.0
2009-01-30 14:30:00,37.39,37.41,37.29,37.34,144100.0,16.8998,16.9089,16.8546,16.8772,144100.0
2009-01-30 14:35:00,37.35,37.36,37.32,37.33,142900.0,16.8817,16.8863,16.8682,16.8727,142900.0
2009-01-30 14:40:00,37.34,37.36,37.26,37.26,156000.0,16.8772,16.8863,16.8411,16.8411,156000.0
2009-01-30 14:45:00,37.26,37.34,37.21,37.3,120900.0,16.8411,16.8772,16.8185,16.8591,120900.0
2009-01-30 14:50:00,37.3,37.31,37.15,37.17,156600.0,16.8591,16.8637,16.7914,16.8004,156600.0
2009-01-30 14:55:00,37.18,37.36,37.17,37.29,300900.0,16.8049,16.8863,16.8004,16.8546,300900.0
2009-01-30 15:00:00,37.28,37.39,37.28,37.37,292900.0,16.8501,16.8998,16.8501,16.8908,292900.0
2009-01-30 15:05:00,37.37,37.43,37.31,37.31,174400.0,16.8908,16.9179,16.8637,16.8637,174400.0
2009-01-30 15:10:00,37.32,37.42,37.29,37.34,215100.0,16.8682,16.9134,16.8546,16.8772,215100.0
2009-01-30 15:15:00,37.35,37.37,37.24,37.26,301200.0,16.8817,16.8908,16.832,16.8411,301200.0
2009-01-30 15:20:00,37.25,37.29,37.15,37.19,280000.0,16.8366,16.8546,16.7914,16.8094,280000.0
2009-01-30 15:25:00,37.18,37.23,37.11,37.12,300800.0,16.8049,16.8275,16.7733,16.7778,300800.0
2009-01-30 15:30:00,37.12,37.16,37.0,37.04,381800.0,16.7778,16.7959,16.7236,16.7416,381800.0
2009-01-30 15:35:00,37.05,37.07,36.99,37.03,390800.0,16.7462,16.7552,16.719,16.7371,390800.0
2009-01-30 15:40:00,37.03,37.18,37.03,37.07,469200.0,16.7371,16.8049,16.7371,16.7552,469200.0
2009-01-30 15:45:00,37.06,37.32,37.05,37.32,509300.0,16.7507,16.8682,16.7462,16.8682,509300.0
2009-01-30 15:50:00,37.32,37.37,37.18,37.26,511300.0,16.8682,16.8908,16.8049,16.8411,511300.0
2009-01-30 15:55:00,37.26,37.27,37.02,37.21,621200.0,16.8411,16.8456,16.7326,16.8185,621200.0
2009-02-02 09:30:00,36.68,37.25,36.68,36.99,276400.0,16.5789,16.8366,16.5789,16.719,276400.0
2009-02-02 09:35:00,36.99,37.15,36.65,37.04,179700.0,16.719,16.7914,16.5654,16.7416,179700.0
2009-02-02 09:40:00,37.05,37.21,37.01,37.15,71100.0,16.7462,16.8185,16.7281,16.7914,71100.0
2009-02-02 09:45:00,37.15,37.2,37.06,37.11,141900.0,16.7914,16.814,16.7507,16.7733,141900.0
2009-02-02 09:50:00,37.12,37.15,36.93,36.96,94800.0,16.7778,16.7914,16.6919,16.7055,94800.0
2009-02-02 09:55:00,36.97,37.06,36.96,37.03,83700.0,16.71,16.7507,16.7055,16.7371,83700.0
2009-02-02 10:00:00,37.04,37.08,37.0,37.02,155800.0,16.7416,16.7597,16.7236,16.7326,155800.0
2009-02-02 10:05:00,37.02,37.2,36.99,37.2,128600.0,16.7326,16.814,16.719,16.814,128600.0
2009-02-02 10:10:00,37.19,37.25,37.1,37.16,123100.0,16.8094,16.8366,16.7688,16.7959,123100.0
2009-02-02 10:15:00,37.16,37.26,37.16,37.23,156800.0,16.7959,16.8411,16.7959,16.8275,156800.0
2009-02-02 10:20:00,37.23,37.33,37.2,37.2,143900.0,16.8275,16.8727,16.814,16.814,143900.0
2009-02-02 10:25:00,37.2,37.33,37.2,37.25,95200.0,16.814,16.8727,16.814,16.8366,95200.0
2009-02-02 10:30:00,37.26,37.31,37.22,37.28,112200.0,16.8411,16.8637,16.823,16.8501,112200.0
2009-02-02 10:35:00,37.3,37.58,37.29,37.48,217700.0,16.8591,16.9857,16.8546,16.9405,217700.0
2009-02-02 10:40:00,37.48,37.51,37.42,37.46,133800.0,16.9405,16.9541,16.9134,16.9315,133800.0
2009-02-02 10:45:00,37.46,37.47,37.43,37.44,172000.0,16.9315,16.936,16.9179,16.9224,172000.0
2009-02-02 10:50:00,37.45,37.5,37.41,37.43,109700.0,16.9269,16.9495,16.9089,16.9179,109700.0
2009-02-02 10:55:00,37.42,37.45,37.38,37.45,139400.0,16.9134,16.9269,16.8953,16.9269,139400.0
2009-02-02 11:00:00,37.44,37.5,37.43,37.44,151500.0,16.9224,16.9495,16.9179,16.9224,151500.0
2009-02-02 11:05:00,37.44,37.45,37.34,37.37,167100.0,16.9224,16.9269,16.8772,16.8908,167100.0
2009-02-02 11:10:00,37.38,37.45,37.37,37.44,134000.0,16.8953,16.9269,16.8908,16.9224,134000.0
2009-02-02 11:15:00,37.44,37.5,37.43,37.48,95800.0,16.9224,16.9495,16.9179,16.9405,95800.0
2009-02-02 11:20:00,37.49,37.49,37.36,37.42,173300.0,16.945,16.945,16.8863,16.9134,173300.0
2009-02-02 11:25:00,37.43,37.49,37.41,37.47,94300.0,16.9179,16.945,16.9089,16.936,94300.0
2009-02-02 11:30:00,37.48,37.56,37.44,37.52,179100.0,16.9405,16.9767,16.9224,16.9586,179100.0
2009-02-02 11:35:00,37.52,37.56,37.42,37.43,234400.0,16.9586,16.9767,16.9134,16.9179,234400.0
2009-02-02 11:40:00,37.42,37.46,37.4,37.44,88200.0,16.9134,16.9315,16.9043,16.9224,88200.0
2009-02-02 11:45:00,37.44,37.44,37.35,37.38,49200.0,16.9224,16.9224,16.8817,16.8953,49200.0
2009-02-02 11:50:00,37.39,37.39,37.31,37.34,117300.0,16.8998,16.8998,16.8637,16.8772,117300.0
2009-02-02 11:55:00,37.36,37.37,37.32,37.36,115500.0,16.8863,16.8908,16.8682,16.8863,115500.0
2009-02-02 12:00:00,37.35,37.43,37.35,37.39,87300.0,16.8817,16.9179,16.8817,16.8998,87300.0
2009-02-02 12:05:00,37.39,37.5,37.35,37.49,142700.0,16.8998,16.9495,16.8817,16.945,142700.0
2009-02-02 12:10:00,37.49,37.49,37.43,37.47,63800.0,16.945,16.945,16.9179,16.936,63800.0
2009-02-02 12:15:00,37.47,37.51,37.47,37.49,77000.0,16.936,16.9541,16.936,16.945,77000.0
2009-02-02 12:20:00,37.49,37.5,37.45,37.48,67100.0,16.945,16.9495,16.9269,16.9405,67100.0
2009-02-02 12:25:00,37.46,37.51,37.46,37.49,86400.0,16.9315,16.9541,16.9315,16.945,86400.0
2009-02-02 12:30:00,37.49,37.51,37.39,37.39,214500.0,16.945,16.9541,16.8998,16.8998,214500.0
2009-02-02 12:35:00,37.4,37.53,37.38,37.5,187300.0,16.9043,16.9631,16.8953,16.9495,187300.0
2009-02-02 12:40:00,37.51,37.53,37.46,37.5,136200.0,16.9541,16.9631,16.9315,16.9495,136200.0
2009-02-02 12:45:00,37.51,37.52,37.45,37.5,80500.0,16.9541,16.9586,16.9269,16.9495,80500.0
2009-02-02 12:50:00,37.49,37.52,37.47,37.51,76100.0,16.945,16.9586,16.936,16.9541,76100.0
2009-02-02 12:55:00,37.51,37.52,37.47,37.47,95000.0,16.9541,16.9586,16.936,16.936,95000.0
2009-02-02 13:00:00,37.48,37.52,37.47,37.52,167900.0,16.9405,16.9586,16.936,16.9586,167900.0
2009-02-02 13:05:00,37.52,37.53,37.49,37.5,144700.0,16.9586,16.9631,16.945,16.9495,144700.0
2009-02-02 13:10:00,37.5,37.51,37.47,37.49,202100.0,16.9495,16.9541,16.936,16.945,202100.0
2009-02-02 13:15:00,37.49,37.54,37.47,37.54,211800.0,16.945,16.9676,16.936,16.9676,211800.0
2009-02-02 13:20:00,37.54,37.55,37.49,37.5,178500.0,16.9676,16.9721,16.945,16.9495,178500.0
2009-02-02 13:25:00,37.49,37.51,37.49,37.5,133400.0,16.945,16.9541,16.945,16.9495,133400.0
2009-02-02 13:30:00,37.5,37.51,37.49,37.51,152600.0,16.9495,16.9541,16.945,16.9541,152600.0
2009-02-02 13:35:00,37.51,37.52,37.5,37.51,98200.0,16.9541,16.9586,16.9495,16.9541,98200.0
2009-02-02 13:40:00,37.51,37.51,37.46,37.49,106000.0,16.9541,16.9541,16.9315,16.945,106000.0
2009-02-02 13:45:00,37.49,37.5,37.49,37.5,112100.0,16.945,16.9495,16.945,16.9495,112100.0
2009-02-02 13:50:00,37.5,37.5,37.44,37.44,132800.0,16.9495,16.9495,16.9224,16.9224,132800.0
2009-02-02 13:55:00,37.45,37.45,37.33,37.38,187700.0,16.9269,16.9269,16.8727,16.8953,187700.0
2009-02-02 14:00:00,37.38,37.41,37.29,37.33,99200.0,16.8953,16.9089,16.8546,16.8727,99200.0
2009-02-02 14:05:00,37.33,37.42,37.33,37.41,88400.0,16.8727,16.9134,16.8727,16.9089,88400.0
2009-02-02 14:10:00,37.4,37.44,37.36,37.43,111500.0,16.9043,16.9224,16.8863,16.9179,111500.0
2009-02-02 14:15:00,37.44,37.5,37.43,37.49,79300.0,16.9224,16.9495,16.9179,16.945,79300.0
2009-02-02 14:20:00,37.5,37.5,37.42,37.45,78900.0,16.9495,16.9495,16.9134,16.9269,78900.0
2009-02-02 14:25:00,37.46,37.47,37.35,37.42,123700.0,16.9315,16.936,16.8817,16.9134,123700.0
2009-02-02 14:30:00,37.43,37.49,37.41,37.44,100700.0,16.9179,16.945,16.9089,16.9224,100700.0
2009-02-02 14:35:00,37.44,37.5,37.38,37.47,111000.0,16.9224,16.9495,16.8953,16.936,111000.0
2009-02-02 14:40:00,37.47,37.52,37.47,37.51,152100.0,16.936,16.9586,16.936,16.9541,152100.0
2009-02-02 14:45:00,37.52,37.52,37.44,37.47,108400.0,16.9586,16.9586,16.9224,16.936,108400.0
2009-02-02 14:50:00,37.46,37.5,37.42,37.5,107900.0,16.9315,16.9495,16.9134,16.9495,107900.0
2009-02-02 14:55:00,37.5,37.51,37.47,37.48,114100.0,16.9495,16.9541,16.936,16.9405,114100.0
2009-02-02 15:00:00,37.48,37.55,37.47,37.54,192400.0,16.9405,16.9721,16.936,16.9676,192400.0
2009-02-02 15:05:00,37.54,37.58,37.5,37.55,156600.0,16.9676,16.9857,16.9495,16.9721,156600.0
2009-02-02 15:10:00,37.54,37.55,37.49,37.5,152200.0,16.9676,16.9721,16.945,16.9495,152200.0
2009-02-02 15:15:00,37.51,37.54,37.49,37.52,143600.0,16.9541,16.9676,16.945,16.9586,143600.0
2009-02-02 15:20:00,37.53,37.53,37.46,37.48,230200.0,16.9631,16.9631,16.9315,16.9405,230200.0
2009-02-02 15:25:00,37.47,37.56,37.46,37.55,205000.0,16.936,16.9767,16.9315,16.9721,205000.0
2009-02-02 15:30:00,37.55,37.69,37.55,37.68,224900.0,16.9721,17.0354,16.9721,17.0309,224900.0
2009-02-02 15:35:00,37.67,37.73,37.54,37.54,176100.0,17.0264,17.0535,16.9676,16.9676,176100.0
2009-02-02 15:40:00,37.55,37.73,37.53,37.66,191300.0,16.9721,17.0535,16.9631,17.0219,191300.0
2009-02-02 15:45:00,37.65,37.71,37.57,37.61,147700.0,17.0173,17.0445,16.9812,16.9993,147700.0
2009-02-02 15:50:00,37.62,37.72,37.6,37.71,161100.0,17.0038,17.049,16.9947,17.0445,161100.0
2009-02-02 15:55:00,37.71,37.71,37.38,37.41,586500.0,17.0445,17.0445,16.8953,16.9089,586500.0
2009-02-03 09:30:00,37.98,38.25,37.5,37.8,227000.0,17.1665,17.2885,16.9495,17.0851,227000.0
2009-02-03 09:35:00,37.8,37.84,37.7,37.71,247700.0,17.0851,17.1032,17.0399,17.0445,247700.0
2009-02-03 09:40:00,37.7,37.8,37.5,37.79,163900.0,17.0399,17.0851,16.9495,17.0806,163900.0
2009-02-03 09:45:00,37.8,37.8,37.53,37.54,226300.0,17.0851,17.0851,16.9631,16.9676,226300.0
2009-02-03 09:50:00,37.55,37.73,37.47,37.59,127300.0,16.9721,17.0535,16.936,16.9902,127300.0
2009-02-03 09:55:00,37.58,37.73,37.55,37.59,78400.0,16.9857,17.0535,16.9721,16.9902,78400.0
2009-02-03 10:00:00,37.6,37.76,37.56,37.6,208100.0,16.9947,17.0671,16.9767,16.9947,208100.0
2009-02-03 10:05:00,37.6,37.7,37.58,37.65,168500.0,16.9947,17.0399,16.9857,17.0173,168500.0
2009-02-03 10:10:00,37.65,37.88,37.6,37.83,223500.0,17.0173,17.1213,16.9947,17.0987,223500.0
2009-02-03 10:15:00,37.82,37.87,37.66,37.68,73500.0,17.0942,17.1168,17.0219,17.0309,73500.0
2009-02-03 10:20:00,37.68,37.71,37.62,37.67,36600.0,17.0309,17.0445,17.0038,17.0264,36600.0
2009-02-03 10:25:00,37.68,37.72,37.64,37.7,78200.0,17.0309,17.049,17.0128,17.0399,78200.0
2009-02-03 10:30:00,37.69,37.75,37.69,37.75,160600.0,17.0354,17.0625,17.0354,17.0625,160600.0
2009-02-03 10:35:00,37.75,37.79,37.74,37.75,117600.0,17.0625,17.0806,17.058,17.0625,117600.0
2009-02-03 10:40:00,37.75,37.97,37.74,37.91,170900.0,17.0625,17.162,17.058,17.1349,170900.0
2009-02-03 10:45:00,37.95,38.08,37.88,37.91,154300.0,17.1529,17.2117,17.1213,17.1349,154300.0
2009-02-03 10:50:00,37.9,37.99,37.77,37.77,93500.0,17.1303,17.171,17.0716,17.0716,93500.0
2009-02-03 10:55:00,37.78,37.81,37.75,37.8,40100.0,17.0761,17.0897,17.0625,17.0851,40100.0
2009-02-03 11:00:00,37.8,37.85,37.79,37.81,69700.0,17.0851,17.1077,17.0806,17.0897,69700.0
2009-02-03 11:05:00,37.81,37.91,37.8,37.87,96100.0,17.0897,17.1349,17.0851,17.1168,96100.0
2009-02-03 11:10:00,37.87,37.9,37.87,37.9,38300.0,17.1168,17.1303,17.1168,17.1303,38300.0
2009-02-03 11:15:00,37.9,37.9,37.85,37.89,90300.0,17.1303,17.1303,17.1077,17.1258,90300.0
2009-02-03 11:20:00,37.9,37.9,37.88,37.9,68600.0,17.1303,17.1303,17.1213,17.1303,68600.0
2009-02-03 11:25:00,37.89,37.91,37.88,37.9,106400.0,17.1258,17.1349,17.1213,17.1303,106400.0
2009-02-03 11:30:00,37.9,38.0,37.89,37.99,116900.0,17.1303,17.1755,17.1258,17.171,116900.0
2009-02-03 11:35:00,38.0,38.0,37.94,37.98,77600.0,17.1755,17.1755,17.1484,17.1665,77600.0
2009-02-03 11:40:00,37.99,38.13,37.98,38.13,138200.0,17.171,17.2343,17.1665,17.2343,138200.0
2009-02-03 11:45:00,38.13,38.17,38.1,38.15,171200.0,17.2343,17.2524,17.2207,17.2433,171200.0
2009-02-03 11:50:00,38.14,38.15,38.07,38.1,148900.0,17.2388,17.2433,17.2072,17.2207,148900.0
2009-02-03 11:55:00,38.1,38.1,37.93,38.0,128600.0,17.2207,17.2207,17.1439,17.1755,128600.0
2009-02-03 12:00:00,38.01,38.07,37.96,38.02,152100.0,17.1801,17.2072,17.1575,17.1846,152100.0
2009-02-03 12:05:00,38.02,38.05,37.99,38.0,59000.0,17.1846,17.1981,17.171,17.1755,59000.0
2009-02-03 12:10:00,38.0,38.01,37.91,37.99,75700.0,17.1755,17.1801,17.1349,17.171,75700.0
2009-02-03 12:15:00,38.0,38.1,37.98,38.01,153800.0,17.1755,17.2207,17.1665,17.1801,153800.0
2009-02-03 12:20:00,38.01,38.03,37.95,38.0,85500.0,17.1801,17.1891,17.1529,17.1755,85500.0
2009-02-03 12:25:00,38.01,38.02,37.97,38.02,111800.0,17.1801,17.1846,17.162,17.1846,111800.0
2009-02-03 12:30:00,38.02,38.1,38.01,38.08,188400.0,17.1846,17.2207,17.1801,17.2117,188400.0
2009-02-03 12:35:00,38.09,38.09,38.04,38.08,84500.0,17.2162,17.2162,17.1936,17.2117,84500.0
2009-02-03 12:40:00,38.08,38.12,38.04,38.08,124900.0,17.2117,17.2298,17.1936,17.2117,124900.0
2009-02-03 12:45:00,38.07,38.12,38.06,38.06,123100.0,17.2072,17.2298,17.2027,17.2027,123100.0
2009-02-03 12:50:00,38.05,38.13,38.05,38.11,84200.0,17.1981,17.2343,17.1981,17.2253,84200.0
2009-02-03 12:55:00,38.11,38.12,38.06,38.09,80800.0,17.2253,17.2298,17.2027,17.2162,80800.0
2009-02-03 13:00:00,38.09,38.1,38.02,38.03,85900.0,17.2162,17.2207,17.1846,17.1891,85900.0
2009-02-03 13:05:00,38.02,38.11,38.02,38.1,77600.0,17.1846,17.2253,17.1846,17.2207,77600.0
2009-02-03 13:10:00,38.09,38.11,38.09,38.11,68900.0,17.2162,17.2253,17.2162,17.2253,68900.0
2009-02-03 13:15:00,38.1,38.2,38.09,38.15,113600.0,17.2207,17.2659,17.2162,17.2433,113600.0
2009-02-03 13:20:00,38.16,38.18,38.14,38.17,80400.0,17.2479,17.2569,17.2388,17.2524,80400.0
2009-02-03 13:25:00,38.17,38.18,38.1,38.11,81300.0,17.2524,17.2569,17.2207,17.2253,81300.0
2009-02-03 13:30:00,38.1,38.2,38.06,38.2,109700.0,17.2207,17.2659,17.2027,17.2659,109700.0
2009-02-03 13:35:00,38.2,38.24,38.17,38.2,188300.0,17.2659,17.284,17.2524,17.2659,188300.0
2009-02-03 13:40:00,38.22,38.34,38.2,38.34,109700.0,17.275,17.3292,17.2659,17.3292,109700.0
2009-02-03 13:45:00,38.34,38.38,38.29,38.31,80100.0,17.3292,17.3473,17.3066,17.3157,80100.0
2009-02-03 13:50:00,38.3,38.31,38.19,38.24,94200.0,17.3111,17.3157,17.2614,17.284,94200.0
2009-02-03 13:55:00,38.24,38.25,38.17,38.2,149200.0,17.284,17.2885,17.2524,17.2659,149200.0
2009-02-03 14:00:00,38.2,38.21,38.08,38.08,130900.0,17.2659,17.2705,17.2117,17.2117,130900.0
2009-02-03 14:05:00,38.08,38.2,38.07,38.15,148000.0,17.2117,17.2659,17.2072,17.2433,148000.0
2009-02-03 14:10:00,38.15,38.27,38.14,38.18,235100.0,17.2433,17.2976,17.2388,17.2569,235100.0
2009-02-03 14:15:00,38.19,38.22,38.17,38.2,111400.0,17.2614,17.275,17.2524,17.2659,111400.0
2009-02-03 14:20:00,38.2,38.28,38.18,38.27,153900.0,17.2659,17.3021,17.2569,17.2976,153900.0
2009-02-03 14:25:00,38.28,38.38,38.23,38.23,140600.0,17.3021,17.3473,17.2795,17.2795,140600.0
2009-02-03 14:30:00,38.24,38.3,38.24,38.28,111000.0,17.284,17.3111,17.284,17.3021,111000.0
2009-02-03 14:35:00,38.28,38.28,38.22,38.25,209400.0,17.3021,17.3021,17.275,17.2885,209400.0
2009-02-03 14:40:00,38.24,38.26,38.21,38.22,124900.0,17.284,17.2931,17.2705,17.275,124900.0
2009-02-03 14:45:00,38.22,38.25,38.15,38.24,94400.0,17.275,17.2885,17.2433,17.284,94400.0
2009-02-03 14:50:00,38.24,38.25,38.24,38.24,63200.0,17.284,17.2885,17.284,17.284,63200.0
2009-02-03 14:55:00,38.24,38.25,38.18,38.2,134000.0,17.284,17.2885,17.2569,17.2659,134000.0
2009-02-03 15:00:00,38.2,38.27,38.17,38.18,159300.0,17.2659,17.2976,17.2524,17.2569,159300.0
2009-02-03 15:05:00,38.19,38.26,38.19,38.25,237500.0,17.2614,17.2931,17.2614,17.2885,237500.0
2009-02-03 15:10:00,38.25,38.45,38.24,38.38,264100.0,17.2885,17.3789,17.284,17.3473,264100.0
2009-02-03 15:15:00,38.37,38.37,38.22,38.25,158200.0,17.3428,17.3428,17.275,17.2885,158200.0
2009-02-03 15:20:00,38.25,38.31,38.22,38.29,176100.0,17.2885,17.3157,17.275,17.3066,176100.0
2009-02-03 15:25:00,38.3,38.3,38.26,38.27,113200.0,17.3111,17.3111,17.2931,17.2976,113200.0
2009-02-03 15:30:00,38.28,38.3,38.23,38.25,203300.0,17.3021,17.3111,17.2795,17.2885,203300.0
2009-02-03 15:35:00,38.25,38.25,38.22,38.25,201100.0,17.2885,17.2885,17.275,17.2885,201100.0
2009-02-03 15:40:00,38.25,38.27,38.24,38.25,251300.0,17.2885,17.2976,17.284,17.2885,251300.0
2009-02-03 15:45:00,38.24,38.33,38.24,38.3,220700.0,17.284,17.3247,17.284,17.3111,220700.0
2009-02-03 15:50:00,38.29,38.62,38.27,38.55,284300.0,17.3066,17.4558,17.2976,17.4241,284300.0
2009-02-03 15:55:00,38.55,38.65,38.17,38.2,557100.0,17.4241,17.4693,17.2524,17.2659,557100.0
2009-02-04 09:30:00,38.51,38.71,38.0,38.0,156800.0,17.4061,17.4965,17.1755,17.1755,156800.0
2009-02-04 09:35:00,38.0,38.56,37.9,38.12,112100.0,17.1755,17.4287,17.1303,17.2298,112100.0
2009-02-04 09:40:00,38.1,38.2,37.96,38.07,79900.0,17.2207,17.2659,17.1575,17.2072,79900.0
2009-02-04 09:45:00,38.05,38.33,37.95,38.3,144600.0,17.1981,17.3247,17.1529,17.3111,144600.0
2009-02-04 09:50:00,38.29,38.33,38.01,38.01,92400.0,17.3066,17.3247,17.1801,17.1801,92400.0
2009-02-04 09:55:00,38.01,38.05,37.73,37.78,165700.0,17.1801,17.1981,17.0535,17.0761,165700.0
2009-02-04 10:00:00,37.8,38.02,37.76,37.79,120900.0,17.0851,17.1846,17.0671,17.0806,120900.0
2009-02-04 10:05:00,37.8,38.14,37.34,37.56,441700.0,17.0851,17.2388,16.8772,16.9767,441700.0
2009-02-04 10:10:00,37.56,37.6,35.26,35.81,2550200.0,16.9767,16.9947,15.9371,16.1857,2550200.0
2009-02-04 10:15:00,35.82,36.69,35.15,36.66,1608800.0,16.1902,16.5834,15.8874,16.5699,1608800.0
2009-02-04 10:20:00,36.64,37.11,36.38,37.04,1284400.0,16.5608,16.7733,16.4433,16.7416,1284400.0
2009-02-04 10:25:00,37.04,37.16,36.69,36.98,556100.0,16.7416,16.7959,16.5834,16.7145,556100.0
2009-02-04 10:30:00,36.98,37.69,36.85,37.4,833700.0,16.7145,17.0354,16.6558,16.9043,833700.0
2009-02-04 10:35:00,37.4,37.53,36.88,36.91,323400.0,16.9043,16.9631,16.6693,16.6829,323400.0
2009-02-04 10:40:00,36.9,37.04,36.69,36.83,380400.0,16.6784,16.7416,16.5834,16.6467,380400.0
2009-02-04 10:45:00,36.84,37.03,36.55,36.55,435600.0,16.6512,16.7371,16.5202,16.5202,435600.0
2009-02-04 10:50:00,36.54,36.65,36.33,36.47,487200.0,16.5156,16.5654,16.4207,16.484,487200.0
2009-02-04 10:55:00,36.48,36.6,36.43,36.45,224600.0,16.4885,16.5428,16.4659,16.475,224600.0
2009-02-04 11:00:00,36.47,36.55,36.31,36.51,293900.0,16.484,16.5202,16.4117,16.5021,293900.0
2009-02-04 11:05:00,36.51,36.55,36.47,36.52,133600.0,16.5021,16.5202,16.484,16.5066,133600.0
2009-02-04 11:10:00,36.52,36.52,36.31,36.39,145200.0,16.5066,16.5066,16.4117,16.4478,145200.0
2009-02-04 11:15:00,36.4,36.41,36.1,36.19,271500.0,16.4524,16.4569,16.3168,16.3574,271500.0
2009-02-04 11:20:00,36.2,36.33,36.2,36.28,172300.0,16.362,16.4207,16.362,16.3981,172300.0
2009-02-04 11:25:00,36.3,36.4,36.24,36.27,120500.0,16.4072,16.4524,16.38,16.3936,120500.0
2009-02-04 11:30:00,36.29,36.36,36.26,36.33,76100.0,16.4026,16.4343,16.3891,16.4207,76100.0
2009-02-04 11:35:00,36.34,36.44,36.25,36.44,115100.0,16.4252,16.4704,16.3846,16.4704,115100.0
2009-02-04 11:40:00,36.44,36.51,36.4,36.45,299700.0,16.4704,16.5021,16.4524,16.475,299700.0
2009-02-04 11:45:00,36.45,36.54,36.43,36.5,107700.0,16.475,16.5156,16.4659,16.4976,107700.0
2009-02-04 11:50:00,36.5,36.65,36.49,36.56,85400.0,16.4976,16.5654,16.493,16.5247,85400.0
2009-02-04 11:55:00,36.56,36.67,36.56,36.65,114500.0,16.5247,16.5744,16.5247,16.5654,114500.0
2009-02-04 12:00:00,36.64,37.09,36.63,36.89,318900.0,16.5608,16.7642,16.5563,16.6738,318900.0
2009-02-04 12:05:00,36.89,36.89,36.7,36.7,86100.0,16.6738,16.6738,16.588,16.588,86100.0
2009-02-04 12:10:00,36.71,36.86,36.7,36.84,100800.0,16.5925,16.6603,16.588,16.6512,100800.0
2009-02-04 12:15:00,36.84,36.94,36.82,36.91,81500.0,16.6512,16.6964,16.6422,16.6829,81500.0
2009-02-04 12:20:00,36.91,37.02,36.9,37.0,207500.0,16.6829,16.7326,16.6784,16.7236,207500.0
2009-02-04 12:25:00,37.0,37.06,36.95,36.99,175900.0,16.7236,16.7507,16.701,16.719,175900.0
2009-02-04 12:30:00,36.99,37.0,36.95,36.99,197400.0,16.719,16.7236,16.701,16.719,197400.0
2009-02-04 12:35:00,37.0,37.11,36.99,37.07,157800.0,16.7236,16.7733,16.719,16.7552,157800.0
2009-02-04 12:40:00,37.07,37.1,37.04,37.1,89900.0,16.7552,16.7688,16.7416,16.7688,89900.0
2009-02-04 12:45:00,37.09,37.2,37.03,37.17,184000.0,16.7642,16.814,16.7371,16.8004,184000.0
2009-02-04 12:50:00,37.16,37.22,37.08,37.13,161800.0,16.7959,16.823,16.7597,16.7823,161800.0
2009-02-04 12:55:00,37.13,37.32,37.1,37.31,211600.0,16.7823,16.8682,16.7688,16.8637,211600.0
2009-02-04 13:00:00,37.32,37.33,37.21,37.25,104500.0,16.8682,16.8727,16.8185,16.8366,104500.0
2009-02-04 13:05:00,37.25,37.31,37.09,37.31,141700.0,16.8366,16.8637,16.7642,16.8637,141700.0
2009-02-04 13:10:00,37.31,37.33,37.1,37.23,59000.0,16.8637,16.8727,16.7688,16.8275,59000.0
2009-02-04 13:15:00,37.23,37.26,37.2,37.25,57700.0,16.8275,16.8411,16.814,16.8366,57700.0
2009-02-04 13:20:00,37.25,37.31,37.21,37.27,123900.0,16.8366,16.8637,16.8185,16.8456,123900.0
2009-02-04 13:25:00,37.27,37.28,37.22,37.25,85700.0,16.8456,16.8501,16.823,16.8366,85700.0
2009-02-04 13:30:00,37.24,37.25,36.95,37.13,147900.0,16.832,16.8366,16.701,16.7823,147900.0
2009-02-04 13:35:00,37.12,37.16,36.93,36.99,91200.0,16.7778,16.7959,16.6919,16.719,91200.0
2009-02-04 13:40:00,37.0,37.0,36.84,36.88,129000.0,16.7236,16.7236,16.6512,16.6693,129000.0
2009-02-04 13:45:00,36.88,36.89,36.61,36.63,213700.0,16.6693,16.6738,16.5473,16.5563,213700.0
2009-02-04 13:50:00,36.63,36.77,36.54,36.67,218400.0,16.5563,16.6196,16.5156,16.5744,218400.0
2009-02-04 13:55:00,36.66,36.67,36.58,36.63,120600.0,16.5699,16.5744,16.5337,16.5563,120600.0
2009-02-04 14:00:00,36.63,36.73,36.57,36.72,111100.0,16.5563,16.6015,16.5292,16.597,111100.0
2009-02-04 14:05:00,36.72,36.75,36.62,36.67,168700.0,16.597,16.6106,16.5518,16.5744,168700.0
2009-02-04 14:10:00,36.67,36.91,36.66,36.86,129000.0,16.5744,16.6829,16.5699,16.6603,129000.0
2009-02-04 14:15:00,36.85,36.94,36.68,36.78,101600.0,16.6558,16.6964,16.5789,16.6241,101600.0
2009-02-04 14:20:00,36.79,36.83,36.68,36.82,118000.0,16.6286,16.6467,16.5789,16.6422,118000.0
2009-02-04 14:25:00,36.8,36.85,36.78,36.82,81000.0,16.6332,16.6558,16.6241,16.6422,81000.0
2009-02-04 14:30:00,36.81,36.88,36.81,36.84,60600.0,16.6377,16.6693,16.6377,16.6512,60600.0
2009-02-04 14:35:00,36.86,36.99,36.85,36.93,78800.0,16.6603,16.719,16.6558,16.6919,78800.0
2009-02-04 14:40:00,36.93,36.97,36.81,36.84,242000.0,16.6919,16.71,16.6377,16.6512,242000.0
2009-02-04 14:45:00,36.83,37.0,36.8,36.99,252200.0,16.6467,16.7236,16.6332,16.719,252200.0
2009-02-04 14:50:00,37.0,37.06,36.92,36.96,173200.0,16.7236,16.7507,16.6874,16.7055,173200.0
2009-02-04 14:55:00,36.96,37.33,36.92,37.2,247500.0,16.7055,16.8727,16.6874,16.814,247500.0
2009-02-04 15:00:00,37.2,37.2,37.0,37.1,123500.0,16.814,16.814,16.7236,16.7688,123500.0
2009-02-04 15:05:00,37.1,37.21,37.05,37.19,144500.0,16.7688,16.8185,16.7462,16.8094,144500.0
2009-02-04 15:10:00,37.2,37.23,37.06,37.06,144000.0,16.814,16.8275,16.7507,16.7507,144000.0
2009-02-04 15:15:00,37.06,37.1,36.95,37.02,113500.0,16.7507,16.7688,16.701,16.7326,113500.0
2009-02-04 15:20:00,37.03,37.09,36.95,36.96,126700.0,16.7371,16.7642,16.701,16.7055,126700.0
2009-02-04 15:25:00,36.96,36.96,36.83,36.87,151100.0,16.7055,16.7055,16.6467,16.6648,151100.0
2009-02-04 15:30:00,36.86,36.9,36.66,36.81,161100.0,16.6603,16.6784,16.5699,16.6377,161100.0
2009-02-04 15:35:00,36.8,36.91,36.75,36.8,205500.0,16.6332,16.6829,16.6106,16.6332,205500.0
2009-02-04 15:40:00,36.81,36.89,36.78,36.78,180000.0,16.6377,16.6738,16.6241,16.6241,180000.0
2009-02-04 15:45:00,36.78,36.79,36.63,36.67,228400.0,16.6241,16.6286,16.5563,16.5744,228400.0
2009-02-04 15:50:00,36.68,36.86,36.66,36.85,289700.0,16.5789,16.6603,16.5699,16.6558,289700.0
2009-02-04 15:55:00,36.85,36.95,36.77,36.8,309600.0,16.6558,16.701,16.6196,16.6332,309600.0
2009-02-05 09:30:00,36.11,37.2,35.82,36.94,285300.0,16.3213,16.814,16.1902,16.6964,285300.0
2009-02-05 09:35:00,36.93,37.0,36.42,36.99,301200.0,16.6919,16.7236,16.4614,16.719,301200.0
2009-02-05 09:40:00,37.0,37.2,36.9,36.92,172300.0,16.7236,16.814,16.6784,16.6874,172300.0
2009-02-05 09:45:00,36.9,36.9,36.51,36.51,117500.0,16.6784,16.6784,16.5021,16.5021,117500.0
2009-02-05 09:50:00,36.51,36.7,36.48,36.58,238700.0,16.5021,16.588,16.4885,16.5337,238700.0
2009-02-05 09:55:00,36.58,36.7,36.55,36.64,137000.0,16.5337,16.588,16.5202,16.5608,137000.0
2009-02-05 10:00:00,36.62,36.98,36.55,36.78,556900.0,16.5518,16.7145,16.5202,16.6241,556900.0
2009-02-05 10:05:00,36.77,36.82,36.65,36.7,159900.0,16.6196,16.6422,16.5654,16.588,159900.0
2009-02-05 10:10:00,36.7,36.77,36.65,36.74,193400.0,16.588,16.6196,16.5654,16.606,193400.0
2009-02-05 10:15:00,36.74,36.88,36.72,36.77,105300.0,16.606,16.6693,16.597,16.6196,105300.0
2009-02-05 10:20:00,36.76,36.85,36.71,36.74,94100.0,16.6151,16.6558,16.5925,16.606,94100.0
2009-02-05 10:25:00,36.74,36.74,36.56,36.59,113200.0,16.606,16.606,16.5247,16.5382,113200.0
2009-02-05 10:30:00,36.58,36.59,36.47,36.55,240200.0,16.5337,16.5382,16.484,16.5202,240200.0
2009-02-05 10:35:00,36.55,36.58,36.5,36.5,99400.0,16.5202,16.5337,16.4976,16.4976,99400.0
2009-02-05 10:40:00,36.51,36.62,36.5,36.56,151400.0,16.5021,16.5518,16.4976,16.5247,151400.0
2009-02-05 10:45:00,36.56,36.65,36.48,36.52,149700.0,16.5247,16.5654,16.4885,16.5066,149700.0
2009-02-05 10:50:00,36.51,36.81,36.51,36.72,116900.0,16.5021,16.6377,16.5021,16.597,116900.0
2009-02-05 10:55:00,36.73,36.85,36.65,36.73,130900.0,16.6015,16.6558,16.5654,16.6015,130900.0
2009-02-05 11:00:00,36.73,36.76,36.68,36.72,112800.0,16.6015,16.6151,16.5789,16.597,112800.0
2009-02-05 11:05:00,36.73,36.74,36.61,36.69,112400.0,16.6015,16.606,16.5473,16.5834,112400.0
2009-02-05 11:10:00,36.69,36.74,36.68,36.7,69200.0,16.5834,16.606,16.5789,16.588,69200.0
2009-02-05 11:15:00,36.7,36.73,36.64,36.67,201300.0,16.588,16.6015,16.5608,16.5744,201300.0
2009-02-05 11:20:00,36.67,36.71,36.65,36.7,98000.0,16.5744,16.5925,16.5654,16.588,98000.0
2009-02-05 11:25:00,36.7,36.75,36.69,36.74,160900.0,16.588,16.6106,16.5834,16.606,160900.0
2009-02-05 11:30:00,36.73,36.92,36.72,36.85,140400.0,16.6015,16.6874,16.597,16.6558,140400.0
2009-02-05 11:35:00,36.85,36.88,36.82,36.85,160200.0,16.6558,16.6693,16.6422,16.6558,160200.0
2009-02-05 11:40:00,36.85,36.85,36.8,36.8,89800.0,16.6558,16.6558,16.6332,16.6332,89800.0
2009-02-05 11:45:00,36.79,36.81,36.75,36.78,125200.0,16.6286,16.6377,16.6106,16.6241,125200.0
2009-02-05 11:50:00,36.78,36.85,36.78,36.83,107600.0,16.6241,16.6558,16.6241,16.6467,107600.0
2009-02-05 11:55:00,36.82,36.85,36.82,36.84,124200.0,16.6422,16.6558,16.6422,16.6512,124200.0
2009-02-05 12:00:00,36.84,36.96,36.83,36.89,395000.0,16.6512,16.7055,16.6467,16.6738,395000.0
2009-02-05 12:05:00,36.89,37.03,36.87,36.92,249900.0,16.6738,16.7371,16.6648,16.6874,249900.0
2009-02-05 12:10:00,36.93,37.0,36.91,36.95,141100.0,16.6919,16.7236,16.6829,16.701,141100.0
2009-02-05 12:15:00,36.95,36.96,36.85,36.88,98000.0,16.701,16.7055,16.6558,16.6693,98000.0
2009-02-05 12:20:00,36.89,36.93,36.86,36.93,55600.0,16.6738,16.6919,16.6603,16.6919,55600.0
2009-02-05 12:25:00,36.93,36.94,36.86,36.89,51300.0,16.6919,16.6964,16.6603,16.6738,51300.0
2009-02-05 12:30:00,36.89,36.92,36.85,36.9,52700.0,16.6738,16.6874,16.6558,16.6784,52700.0
2009-02-05 12:35:00,36.9,36.95,36.88,36.93,69400.0,16.6784,16.701,16.6693,16.6919,69400.0
2009-02-05 12:40:00,36.93,36.95,36.9,36.92,68600.0,16.6919,16.701,16.6784,16.6874,68600.0
2009-02-05 12:45:00,36.92,36.93,36.9,36.91,51900.0,16.6874,16.6919,16.6784,16.6829,51900.0
2009-02-05 12:50:00,36.91,36.91,36.85,36.9,112700.0,16.6829,16.6829,16.6558,16.6784,112700.0
2009-02-05 12:55:00,36.9,36.99,36.89,36.97,229600.0,16.6784,16.719,16.6738,16.71,229600.0
2009-02-05 13:00:00,36.97,37.15,36.97,37.05,73000.0,16.71,16.7914,16.71,16.7462,73000.0
2009-02-05 13:05:00,37.05,37.06,36.96,36.99,68100.0,16.7462,16.7507,16.7055,16.719,68100.0
2009-02-05 13:10:00,36.99,37.0,36.97,36.98,40600.0,16.719,16.7236,16.71,16.7145,40600.0
2009-02-05 13:15:00,36.98,37.0,36.93,36.95,85400.0,16.7145,16.7236,16.6919,16.701,85400.0
2009-02-05 13:20:00,36.95,36.95,36.82,36.83,66100.0,16.701,16.701,16.6422,16.6467,66100.0
2009-02-05 13:25:00,36.82,36.86,36.82,36.86,102300.0,16.6422,16.6603,16.6422,16.6603,102300.0
2009-02-05 13:30:00,36.86,37.02,36.85,36.96,181500.0,16.6603,16.7326,16.6558,16.7055,181500.0
2009-02-05 13:35:00,36.96,36.97,36.88,36.9,101900.0,16.7055,16.71,16.6693,16.6784,101900.0
2009-02-05 13:40:00,36.91,36.94,36.88,36.9,133200.0,16.6829,16.6964,16.6693,16.6784,133200.0
2009-02-05 13:45:00,36.9,36.96,36.87,36.93,179400.0,16.6784,16.7055,16.6648,16.6919,179400.0
2009-02-05 13:50:00,36.93,37.08,36.93,37.06,85500.0,16.6919,16.7597,16.6919,16.7507,85500.0
2009-02-05 13:55:00,37.06,37.11,36.96,36.99,129900.0,16.7507,16.7733,16.7055,16.719,129900.0
2009-02-05 14:00:00,36.99,37.01,36.98,37.0,139300.0,16.719,16.7281,16.7145,16.7236,139300.0
2009-02-05 14:05:00,37.0,37.05,36.99,37.02,164000.0,16.7236,16.7462,16.719,16.7326,164000.0
2009-02-05 14:10:00,37.01,37.03,36.97,37.01,202400.0,16.7281,16.7371,16.71,16.7281,202400.0
2009-02-05 14:15:00,37.02,37.02,36.96,37.0,125700.0,16.7326,16.7326,16.7055,16.7236,125700.0
2009-02-05 14:20:00,36.99,37.11,36.99,37.1,223900.0,16.719,16.7733,16.719,16.7688,223900.0
2009-02-05 14:25:00,37.1,37.23,37.09,37.2,204500.0,16.7688,16.8275,16.7642,16.814,204500.0
2009-02-05 14:30:00,37.2,37.22,37.12,37.16,200700.0,16.814,16.823,16.7778,16.7959,200700.0
2009-02-05 14:35:00,37.16,37.28,37.15,37.2,275500.0,16.7959,16.8501,16.7914,16.814,275500.0
2009-02-05 14:40:00,37.2,37.25,37.12,37.24,162600.0,16.814,16.8366,16.7778,16.832,162600.0
2009-02-05 14:45:00,37.23,37.25,37.12,37.14,145800.0,16.8275,16.8366,16.7778,16.7868,145800.0
2009-02-05 14:50:00,37.14,37.14,37.1,37.1,134700.0,16.7868,16.7868,16.7688,16.7688,134700.0
2009-02-05 14:55:00,37.11,37.11,37.0,37.01,121000.0,16.7733,16.7733,16.7236,16.7281,121000.0
2009-02-05 15:00:00,37.01,37.06,36.99,37.0,138400.0,16.7281,16.7507,16.719,16.7236,138400.0
2009-02-05 15:05:00,37.0,37.01,36.83,36.83,287200.0,16.7236,16.7281,16.6467,16.6467,287200.0
2009-02-05 15:10:00,36.84,37.04,36.84,37.04,130400.0,16.6512,16.7416,16.6512,16.7416,130400.0
2009-02-05 15:15:00,37.03,37.1,36.97,37.09,101800.0,16.7371,16.7688,16.71,16.7642,101800.0
2009-02-05 15:20:00,37.09,37.09,37.01,37.07,138100.0,16.7642,16.7642,16.7281,16.7552,138100.0
2009-02-05 15:25:00,37.06,37.1,37.06,37.1,116400.0,16.7507,16.7688,16.7507,16.7688,116400.0
2009-02-05 15:30:00,37.1,37.1,37.05,37.09,203600.0,16.7688,16.7688,16.7462,16.7642,203600.0
2009-02-05 15:35:00,37.1,37.1,37.05,37.08,171200.0,16.7688,16.7688,16.7462,16.7597,171200.0
2009-02-05 15:40:00,37.08,37.16,37.07,37.13,379600.0,16.7597,16.7959,16.7552,16.7823,379600.0
2009-02-05 15:45:00,37.13,37.15,37.04,37.12,444200.0,16.7823,16.7914,16.7416,16.7778,444200.0
2009-02-05 15:50:00,37.12,37.2,37.07,37.2,432900.0,16.7778,16.814,16.7552,16.814,432900.0
2009-02-05 15:55:00,37.2,37.3,37.14,37.24,615900.0,16.814,16.8591,16.7868,16.832,615900.0
2009-02-06 09:30:00,37.21,37.26,36.8,37.13,266800.0,16.8185,16.8411,16.6332,16.7823,266800.0
2009-02-06 09:35:00,37.14,37.3,37.1,37.18,286800.0,16.7868,16.8591,16.7688,16.8049,286800.0
2009-02-06 09:40:00,37.2,37.29,36.94,37.13,290400.0,16.814,16.8546,16.6964,16.7823,290400.0
2009-02-06 09:45:00,37.17,37.24,37.1,37.17,129700.0,16.8004,16.832,16.7688,16.8004,129700.0
2009-02-06 09:50:00,37.18,37.24,37.11,37.14,127600.0,16.8049,16.832,16.7733,16.7868,127600.0
2009-02-06 09:55:00,37.12,37.21,37.08,37.2,216600.0,16.7778,16.8185,16.7597,16.814,216600.0
2009-02-06 10:00:00,37.19,37.44,37.17,37.43,200900.0,16.8094,16.9224,16.8004,16.9179,200900.0
2009-02-06 10:05:00,37.43,37.46,37.26,37.28,219700.0,16.9179,16.9315,16.8411,16.8501,219700.0
2009-02-06 10:10:00,37.29,37.36,37.27,37.32,176000.0,16.8546,16.8863,16.8456,16.8682,176000.0
2009-02-06 10:15:00,37.32,37.35,37.14,37.2,275600.0,16.8682,16.8817,16.7868,16.814,275600.0
2009-02-06 10:20:00,37.2,37.27,37.15,37.21,127000.0,16.814,16.8456,16.7914,16.8185,127000.0
2009-02-06 10:25:00,37.2,37.28,37.11,37.18,139000.0,16.814,16.8501,16.7733,16.8049,139000.0
2009-02-06 10:30:00,37.18,37.24,37.15,37.24,130000.0,16.8049,16.832,16.7914,16.832,130000.0
2009-02-06 10:35:00,37.24,37.28,37.17,37.23,102200.0,16.832,16.8501,16.8004,16.8275,102200.0
2009-02-06 10:40:00,37.22,37.23,37.17,37.18,151100.0,16.823,16.8275,16.8004,16.8049,151100.0
2009-02-06 10:45:00,37.18,37.27,37.18,37.23,107100.0,16.8049,16.8456,16.8049,16.8275,107100.0
2009-02-06 10:50:00,37.23,37.26,37.19,37.2,177000.0,16.8275,16.8411,16.8094,16.814,177000.0
2009-02-06 10:55:00,37.2,37.24,37.15,37.16,137400.0,16.814,16.832,16.7914,16.7959,137400.0
2009-02-06 11:00:00,37.17,37.22,37.16,37.22,94800.0,16.8004,16.823,16.7959,16.823,94800.0
2009-02-06 11:05:00,37.22,37.26,37.18,37.19,111000.0,16.823,16.8411,16.8049,16.8094,111000.0
2009-02-06 11:10:00,37.19,37.22,37.18,37.2,76800.0,16.8094,16.823,16.8049,16.814,76800.0
2009-02-06 11:15:00,37.21,37.25,37.18,37.21,83900.0,16.8185,16.8366,16.8049,16.8185,83900.0
2009-02-06 11:20:00,37.21,37.24,37.19,37.19,114500.0,16.8185,16.832,16.8094,16.8094,114500.0
2009-02-06 11:25:00,37.2,37.2,37.18,37.2,92500.0,16.814,16.814,16.8049,16.814,92500.0
2009-02-06 11:30:00,37.2,37.21,37.18,37.2,147100.0,16.814,16.8185,16.8049,16.814,147100.0
2009-02-06 11:35:00,37.21,37.23,37.2,37.2,124300.0,16.8185,16.8275,16.814,16.814,124300.0
2009-02-06 11:40:00,37.21,37.21,37.2,37.21,87700.0,16.8185,16.8185,16.814,16.8185,87700.0
2009-02-06 11:45:00,37.21,37.22,37.19,37.2,101300.0,16.8185,16.823,16.8094,16.814,101300.0
2009-02-06 11:50:00,37.2,37.2,37.11,37.12,355500.0,16.814,16.814,16.7733,16.7778,355500.0
2009-02-06 11:55:00,37.13,37.18,37.12,37.17,91200.0,16.7823,16.8049,16.7778,16.8004,91200.0
2009-02-06 12:00:00,37.17,37.17,37.06,37.08,135700.0,16.8004,16.8004,16.7507,16.7597,135700.0
2009-02-06 12:05:00,37.07,37.11,37.06,37.1,56300.0,16.7552,16.7733,16.7507,16.7688,56300.0
2009-02-06 12:10:00,37.11,37.17,37.05,37.06,84200.0,16.7733,16.8004,16.7462,16.7507,84200.0
2009-02-06 12:15:00,37.07,37.08,37.02,37.05,84800.0,16.7552,16.7597,16.7326,16.7462,84800.0
2009-02-06 12:20:00,37.06,37.16,37.02,37.12,67200.0,16.7507,16.7959,16.7326,16.7778,67200.0
2009-02-06 12:25:00,37.12,37.12,37.01,37.02,90900.0,16.7778,16.7778,16.7281,16.7326,90900.0
2009-02-06 12:30:00,37.02,37.03,36.97,37.01,89500.0,16.7326,16.7371,16.71,16.7281,89500.0
2009-02-06 12:35:00,37.02,37.15,37.01,37.07,50700.0,16.7326,16.7914,16.7281,16.7552,50700.0
2009-02-06 12:40:00,37.07,37.1,37.0,37.0,86300.0,16.7552,16.7688,16.7236,16.7236,86300.0
2009-02-06 12:45:00,37.0,37.01,36.94,36.94,94500.0,16.7236,16.7281,16.6964,16.6964,94500.0
2009-02-06 12:50:00,36.94,36.97,36.9,36.9,80500.0,16.6964,16.71,16.6784,16.6784,80500.0
2009-02-06 12:55:00,36.91,36.96,36.9,36.92,40600.0,16.6829,16.7055,16.6784,16.6874,40600.0
2009-02-06 13:00:00,36.93,36.96,36.9,36.92,55900.0,16.6919,16.7055,16.6784,16.6874,55900.0
2009-02-06 13:05:00,36.92,37.04,36.92,37.03,56300.0,16.6874,16.7416,16.6874,16.7371,56300.0
2009-02-06 13:10:00,37.02,37.03,36.97,36.97,46300.0,16.7326,16.7371,16.71,16.71,46300.0
2009-02-06 13:15:00,36.98,37.1,36.97,37.09,74500.0,16.7145,16.7688,16.71,16.7642,74500.0
2009-02-06 13:20:00,37.06,37.13,37.02,37.03,65700.0,16.7507,16.7823,16.7326,16.7371,65700.0
2009-02-06 13:25:00,37.03,37.06,37.0,37.05,77500.0,16.7371,16.7507,16.7236,16.7462,77500.0
2009-02-06 13:30:00,37.06,37.17,37.02,37.13,108800.0,16.7507,16.8004,16.7326,16.7823,108800.0
2009-02-06 13:35:00,37.14,37.18,37.1,37.15,68700.0,16.7868,16.8049,16.7688,16.7914,68700.0
2009-02-06 13:40:00,37.16,37.16,37.1,37.12,74300.0,16.7959,16.7959,16.7688,16.7778,74300.0
2009-02-06 13:45:00,37.11,37.14,37.05,37.1,104000.0,16.7733,16.7868,16.7462,16.7688,104000.0
2009-02-06 13:50:00,37.1,37.1,37.02,37.08,110500.0,16.7688,16.7688,16.7326,16.7597,110500.0
2009-02-06 13:55:00,37.08,37.12,36.99,37.03,146400.0,16.7597,16.7778,16.719,16.7371,146400.0
2009-02-06 14:00:00,37.03,37.04,36.98,37.01,118700.0,16.7371,16.7416,16.7145,16.7281,118700.0
2009-02-06 14:05:00,37.01,37.02,36.9,36.92,138800.0,16.7281,16.7326,16.6784,16.6874,138800.0
2009-02-06 14:10:00,36.93,36.93,36.9,36.9,88000.0,16.6919,16.6919,16.6784,16.6784,88000.0
2009-02-06 14:15:00,36.9,36.91,36.71,36.72,209800.0,16.6784,16.6829,16.5925,16.597,209800.0
2009-02-06 14:20:00,36.72,36.73,36.66,36.68,748600.0,16.597,16.6015,16.5699,16.5789,748600.0
2009-02-06 14:25:00,36.68,36.69,36.54,36.55,231100.0,16.5789,16.5834,16.5156,16.5202,231100.0
2009-02-06 14:30:00,36.55,36.72,36.55,36.71,261000.0,16.5202,16.597,16.5202,16.5925,261000.0
2009-02-06 14:35:00,36.72,36.8,36.7,36.73,162100.0,16.597,16.6332,16.588,16.6015,162100.0
2009-02-06 14:40:00,36.74,36.75,36.61,36.63,142100.0,16.606,16.6106,16.5473,16.5563,142100.0
2009-02-06 14:45:00,36.63,36.66,36.6,36.61,92500.0,16.5563,16.5699,16.5428,16.5473,92500.0
2009-02-06 14:50:00,36.61,36.67,36.56,36.59,163700.0,16.5473,16.5744,16.5247,16.5382,163700.0
2009-02-06 14:55:00,36.59,36.68,36.52,36.64,160400.0,16.5382,16.5789,16.5066,16.5608,160400.0
2009-02-06 15:00:00,36.64,36.68,36.58,36.58,185600.0,16.5608,16.5789,16.5337,16.5337,185600.0
2009-02-06 15:05:00,36.58,36.73,36.57,36.7,195500.0,16.5337,16.6015,16.5292,16.588,195500.0
2009-02-06 15:10:00,36.7,36.75,36.65,36.75,164700.0,16.588,16.6106,16.5654,16.6106,164700.0
2009-02-06 15:15:00,36.74,36.79,36.74,36.77,130000.0,16.606,16.6286,16.606,16.6196,130000.0
2009-02-06 15:20:00,36.77,36.85,36.77,36.85,170600.0,16.6196,16.6558,16.6196,16.6558,170600.0
2009-02-06 15:25:00,36.84,36.94,36.79,36.88,229000.0,16.6512,16.6964,16.6286,16.6693,229000.0
2009-02-06 15:30:00,36.87,36.91,36.74,36.85,242100.0,16.6648,16.6829,16.606,16.6558,242100.0
2009-02-06 15:35:00,36.86,36.86,36.77,36.79,208300.0,16.6603,16.6603,16.6196,16.6286,208300.0
2009-02-06 15:40:00,36.78,36.86,36.76,36.83,267300.0,16.6241,16.6603,16.6151,16.6467,267300.0
2009-02-06 15:45:00,36.83,36.9,36.81,36.85,249400.0,16.6467,16.6784,16.6377,16.6558,249400.0
2009-02-06 15:50:00,36.85,36.92,36.82,36.84,298300.0,16.6558,16.6874,16.6422,16.6512,298300.0
2009-02-06 15:55:00,36.84,36.85,36.75,36.81,370400.0,16.6512,16.6558,16.6106,16.6377,370400.0
2009-02-09 09:30:00,36.77,36.85,36.7,36.8,138100.0,16.6196,16.6558,16.588,16.6332,138100.0
2009-02-09 09:35:00,36.8,36.84,36.75,36.84,96400.0,16.6332,16.6512,16.6106,16.6512,96400.0
2009-02-09 09:40:00,36.84,36.86,36.66,36.67,91800.0,16.6512,16.6603,16.5699,16.5744,91800.0
2009-02-09 09:45:00,36.67,36.74,36.6,36.69,145000.0,16.5744,16.606,16.5428,16.5834,145000.0
2009-02-09 09:50:00,36.71,36.8,36.69,36.77,121100.0,16.5925,16.6332,16.5834,16.6196,121100.0
2009-02-09 09:55:00,36.78,36.79,36.66,36.66,185100.0,16.6241,16.6286,16.5699,16.5699,185100.0
2009-02-09 10:00:00,36.65,36.65,36.53,36.64,130700.0,16.5654,16.5654,16.5111,16.5608,130700.0
2009-02-09 10:05:00,36.64,36.71,36.59,36.67,98300.0,16.5608,16.5925,16.5382,16.5744,98300.0
2009-02-09 10:10:00,36.66,36.77,36.66,36.74,111300.0,16.5699,16.6196,16.5699,16.606,111300.0
2009-02-09 10:15:00,36.74,36.81,36.74,36.8,76800.0,16.606,16.6377,16.606,16.6332,76800.0
2009-02-09 10:20:00,36.81,36.9,36.79,36.87,81100.0,16.6377,16.6784,16.6286,16.6648,81100.0
2009-02-09 10:25:00,36.87,36.88,36.84,36.85,38300.0,16.6648,16.6693,16.6512,16.6558,38300.0
2009-02-09 10:30:00,36.86,36.91,36.81,36.9,113500.0,16.6603,16.6829,16.6377,16.6784,113500.0
2009-02-09 10:35:00,36.9,36.98,36.88,36.98,62600.0,16.6784,16.7145,16.6693,16.7145,62600.0
2009-02-09 10:40:00,36.98,37.0,36.96,37.0,74300.0,16.7145,16.7236,16.7055,16.7236,74300.0
2009-02-09 10:45:00,37.0,37.0,36.85,36.85,109800.0,16.7236,16.7236,16.6558,16.6558,109800.0
2009-02-09 10:50:00,36.85,36.89,36.85,36.86,67000.0,16.6558,16.6738,16.6558,16.6603,67000.0
2009-02-09 10:55:00,36.85,36.99,36.85,36.98,95400.0,16.6558,16.719,16.6558,16.7145,95400.0
2009-02-09 11:00:00,36.99,37.0,36.95,36.97,230500.0,16.719,16.7236,16.701,16.71,230500.0
2009-02-09 11:05:00,36.98,37.0,36.94,37.0,115800.0,16.7145,16.7236,16.6964,16.7236,115800.0
2009-02-09 11:10:00,37.0,37.03,36.97,37.01,121200.0,16.7236,16.7371,16.71,16.7281,121200.0
2009-02-09 11:15:00,37.01,37.02,36.97,36.99,133900.0,16.7281,16.7326,16.71,16.719,133900.0
2009-02-09 11:20:00,37.0,37.0,36.92,36.95,89600.0,16.7236,16.7236,16.6874,16.701,89600.0
2009-02-09 11:25:00,36.95,37.0,36.94,36.99,81500.0,16.701,16.7236,16.6964,16.719,81500.0
2009-02-09 11:30:00,36.98,37.0,36.98,37.0,114900.0,16.7145,16.7236,16.7145,16.7236,114900.0
2009-02-09 11:35:00,37.0,37.01,36.9,36.95,104200.0,16.7236,16.7281,16.6784,16.701,104200.0
2009-02-09 11:40:00,36.96,36.96,36.87,36.94,96600.0,16.7055,16.7055,16.6648,16.6964,96600.0
2009-02-09 11:45:00,36.94,36.95,36.91,36.92,69400.0,16.6964,16.701,16.6829,16.6874,69400.0
2009-02-09 11:50:00,36.92,36.94,36.9,36.91,58700.0,16.6874,16.6964,16.6784,16.6829,58700.0
2009-02-09 11:55:00,36.92,36.93,36.88,36.9,62800.0,16.6874,16.6919,16.6693,16.6784,62800.0
2009-02-09 12:00:00,36.9,36.99,36.86,36.96,65000.0,16.6784,16.719,16.6603,16.7055,65000.0
2009-02-09 12:05:00,36.96,37.0,36.93,37.0,46200.0,16.7055,16.7236,16.6919,16.7236,46200.0
2009-02-09 12:10:00,36.99,37.0,36.95,36.96,60300.0,16.719,16.7236,16.701,16.7055,60300.0
2009-02-09 12:15:00,36.96,36.97,36.92,36.92,127500.0,16.7055,16.71,16.6874,16.6874,127500.0
2009-02-09 12:20:00,36.93,36.94,36.83,36.85,108900.0,16.6919,16.6964,16.6467,16.6558,108900.0
2009-02-09 12:25:00,36.86,36.92,36.85,36.92,49500.0,16.6603,16.6874,16.6558,16.6874,49500.0
2009-02-09 12:30:00,36.92,36.93,36.86,36.86,41400.0,16.6874,16.6919,16.6603,16.6603,41400.0
2009-02-09 12:35:00,36.87,36.88,36.85,36.86,116000.0,16.6648,16.6693,16.6558,16.6603,116000.0
2009-02-09 12:40:00,36.87,36.88,36.85,36.85,66400.0,16.6648,16.6693,16.6558,16.6558,66400.0
2009-02-09 12:45:00,36.85,36.93,36.85,36.91,32200.0,16.6558,16.6919,16.6558,16.6829,32200.0
2009-02-09 12:50:00,36.92,36.99,36.9,36.99,46300.0,16.6874,16.719,16.6784,16.719,46300.0
2009-02-09 12:55:00,36.99,37.0,36.98,36.99,48700.0,16.719,16.7236,16.7145,16.719,48700.0
2009-02-09 13:00:00,36.99,37.0,36.98,37.0,35600.0,16.719,16.7236,16.7145,16.7236,35600.0
2009-02-09 13:05:00,37.0,37.0,36.99,36.99,47800.0,16.7236,16.7236,16.719,16.719,47800.0
2009-02-09 13:10:00,36.99,37.0,36.9,36.9,104800.0,16.719,16.7236,16.6784,16.6784,104800.0
2009-02-09 13:15:00,36.9,36.91,36.83,36.85,154800.0,16.6784,16.6829,16.6467,16.6558,154800.0
2009-02-09 13:20:00,36.85,36.86,36.75,36.76,131200.0,16.6558,16.6603,16.6106,16.6151,131200.0
2009-02-09 13:25:00,36.75,36.76,36.75,36.75,66800.0,16.6106,16.6151,16.6106,16.6106,66800.0
2009-02-09 13:30:00,36.75,36.76,36.69,36.7,190000.0,16.6106,16.6151,16.5834,16.588,190000.0
2009-02-09 13:35:00,36.7,36.71,36.61,36.66,178600.0,16.588,16.5925,16.5473,16.5699,178600.0
2009-02-09 13:40:00,36.67,36.69,36.61,36.62,80800.0,16.5744,16.5834,16.5473,16.5518,80800.0
2009-02-09 13:45:00,36.63,36.65,36.6,36.64,76500.0,16.5563,16.5654,16.5428,16.5608,76500.0
2009-02-09 13:50:00,36.64,36.69,36.62,36.68,56500.0,16.5608,16.5834,16.5518,16.5789,56500.0
2009-02-09 13:55:00,36.68,36.72,36.67,36.71,45900.0,16.5789,16.597,16.5744,16.5925,45900.0
2009-02-09 14:00:00,36.72,36.76,36.71,36.76,79400.0,16.597,16.6151,16.5925,16.6151,79400.0
2009-02-09 14:05:00,36.76,36.77,36.75,36.76,53800.0,16.6151,16.6196,16.6106,16.6151,53800.0
2009-02-09 14:10:00,36.76,36.77,36.75,36.76,75800.0,16.6151,16.6196,16.6106,16.6151,75800.0
2009-02-09 14:15:00,36.76,36.76,36.73,36.73,113800.0,16.6151,16.6151,16.6015,16.6015,113800.0
2009-02-09 14:20:00,36.74,36.76,36.7,36.76,80300.0,16.606,16.6151,16.588,16.6151,80300.0
2009-02-09 14:25:00,36.76,36.79,36.74,36.77,97300.0,16.6151,16.6286,16.606,16.6196,97300.0
2009-02-09 14:30:00,36.77,36.85,36.77,36.85,76700.0,16.6196,16.6558,16.6196,16.6558,76700.0
2009-02-09 14:35:00,36.85,36.87,36.85,36.86,61200.0,16.6558,16.6648,16.6558,16.6603,61200.0
2009-02-09 14:40:00,36.86,36.87,36.72,36.74,90500.0,16.6603,16.6648,16.597,16.606,90500.0
2009-02-09 14:45:00,36.75,36.77,36.7,36.73,80300.0,16.6106,16.6196,16.588,16.6015,80300.0
2009-02-09 14:50:00,36.72,36.74,36.7,36.73,86900.0,16.597,16.606,16.588,16.6015,86900.0
2009-02-09 14:55:00,36.73,36.78,36.73,36.76,73000.0,16.6015,16.6241,16.6015,16.6151,73000.0
2009-02-09 15:00:00,36.77,36.81,36.67,36.7,119800.0,16.6196,16.6377,16.5744,16.588,119800.0
2009-02-09 15:05:00,36.71,36.73,36.65,36.67,116100.0,16.5925,16.6015,16.5654,16.5744,116100.0
2009-02-09 15:10:00,36.66,36.75,36.63,36.75,118800.0,16.5699,16.6106,16.5563,16.6106,118800.0
2009-02-09 15:15:00,36.74,36.84,36.74,36.83,88900.0,16.606,16.6512,16.606,16.6467,88900.0
2009-02-09 15:20:00,36.83,36.85,36.77,36.78,120200.0,16.6467,16.6558,16.6196,16.6241,120200.0
2009-02-09 15:25:00,36.78,36.81,36.75,36.76,152800.0,16.6241,16.6377,16.6106,16.6151,152800.0
2009-02-09 15:30:00,36.77,36.87,36.75,36.87,107200.0,16.6196,16.6648,16.6106,16.6648,107200.0
2009-02-09 15:35:00,36.87,36.91,36.86,36.87,188200.0,16.6648,16.6829,16.6603,16.6648,188200.0
2009-02-09 15:40:00,36.87,36.88,36.76,36.8,124700.0,16.6648,16.6693,16.6151,16.6332,124700.0
2009-02-09 15:45:00,36.81,36.83,36.66,36.75,246300.0,16.6377,16.6467,16.5699,16.6106,246300.0
2009-02-09 15:50:00,36.75,36.82,36.7,36.7,212300.0,16.6106,16.6422,16.588,16.588,212300.0
2009-02-09 15:55:00,36.7,36.72,36.58,36.69,423600.0,16.588,16.597,16.5337,16.5834,423600.0
2009-02-10 09:30:00,36.65,36.9,36.52,36.58,178200.0,16.5654,16.6784,16.5066,16.5337,178200.0
2009-02-10 09:35:00,36.58,36.64,36.54,36.6,95700.0,16.5337,16.5608,16.5156,16.5428,95700.0
2009-02-10 09:40:00,36.61,36.62,36.5,36.5,85400.0,16.5473,16.5518,16.4976,16.4976,85400.0
2009-02-10 09:45:00,36.51,36.6,36.51,36.59,90500.0,16.5021,16.5428,16.5021,16.5382,90500.0
2009-02-10 09:50:00,36.59,36.61,36.49,36.53,134100.0,16.5382,16.5473,16.493,16.5111,134100.0
2009-02-10 09:55:00,36.53,36.54,36.36,36.46,121100.0,16.5111,16.5156,16.4343,16.4795,121100.0
2009-02-10 10:00:00,36.47,36.53,36.4,36.51,92800.0,16.484,16.5111,16.4524,16.5021,92800.0
2009-02-10 10:05:00,36.51,36.57,36.51,36.56,48000.0,16.5021,16.5292,16.5021,16.5247,48000.0
2009-02-10 10:10:00,36.56,36.57,36.53,36.55,150800.0,16.5247,16.5292,16.5111,16.5202,150800.0
2009-02-10 10:15:00,36.55,36.56,36.51,36.52,89800.0,16.5202,16.5247,16.5021,16.5066,89800.0
2009-02-10 10:20:00,36.52,36.55,36.51,36.55,101100.0,16.5066,16.5202,16.5021,16.5202,101100.0
2009-02-10 10:25:00,36.54,36.66,36.52,36.63,183900.0,16.5156,16.5699,16.5066,16.5563,183900.0
2009-02-10 10:30:00,36.64,36.65,36.53,36.53,55100.0,16.5608,16.5654,16.5111,16.5111,55100.0
2009-02-10 10:35:00,36.55,36.57,36.51,36.57,66400.0,16.5202,16.5292,16.5021,16.5292,66400.0
2009-02-10 10:40:00,36.56,36.66,36.54,36.56,150000.0,16.5247,16.5699,16.5156,16.5247,150000.0
2009-02-10 10:45:00,36.57,36.59,36.54,36.59,55600.0,16.5292,16.5382,16.5156,16.5382,55600.0
2009-02-10 10:50:00,36.58,36.69,36.58,36.69,98600.0,16.5337,16.5834,16.5337,16.5834,98600.0
2009-02-10 10:55:00,36.69,36.83,36.68,36.79,77500.0,16.5834,16.6467,16.5789,16.6286,77500.0
2009-02-10 11:00:00,36.78,36.85,36.67,36.7,149900.0,16.6241,16.6558,16.5744,16.588,149900.0
2009-02-10 11:05:00,36.7,36.73,36.36,36.6,224900.0,16.588,16.6015,16.4343,16.5428,224900.0
2009-02-10 11:10:00,36.62,36.62,36.41,36.54,180500.0,16.5518,16.5518,16.4569,16.5156,180500.0
2009-02-10 11:15:00,36.56,36.57,36.47,36.52,102500.0,16.5247,16.5292,16.484,16.5066,102500.0
2009-02-10 11:20:00,36.53,36.58,36.5,36.52,93700.0,16.5111,16.5337,16.4976,16.5066,93700.0
2009-02-10 11:25:00,36.51,36.57,36.47,36.53,126600.0,16.5021,16.5292,16.484,16.5111,126600.0
2009-02-10 11:30:00,36.53,36.53,36.15,36.17,190100.0,16.5111,16.5111,16.3394,16.3484,190100.0
2009-02-10 11:35:00,36.16,36.27,36.15,36.15,172700.0,16.3439,16.3936,16.3394,16.3394,172700.0
2009-02-10 11:40:00,36.16,36.19,36.13,36.15,165600.0,16.3439,16.3574,16.3303,16.3394,165600.0
2009-02-10 11:45:00,36.16,36.2,36.14,36.15,198600.0,16.3439,16.362,16.3348,16.3394,198600.0
2009-02-10 11:50:00,36.15,36.17,36.15,36.15,110700.0,16.3394,16.3484,16.3394,16.3394,110700.0
2009-02-10 11:55:00,36.16,36.18,36.15,36.18,141200.0,16.3439,16.3529,16.3394,16.3529,141200.0
2009-02-10 12:00:00,36.18,36.21,36.16,36.17,107600.0,16.3529,16.3665,16.3439,16.3484,107600.0
2009-02-10 12:05:00,36.16,36.17,36.15,36.16,151300.0,16.3439,16.3484,16.3394,16.3439,151300.0
2009-02-10 12:10:00,36.16,36.22,36.16,36.19,79000.0,16.3439,16.371,16.3439,16.3574,79000.0
2009-02-10 12:15:00,36.19,36.23,36.18,36.21,58400.0,16.3574,16.3755,16.3529,16.3665,58400.0
2009-02-10 12:20:00,36.21,36.26,36.18,36.24,119600.0,16.3665,16.3891,16.3529,16.38,119600.0
2009-02-10 12:25:00,36.24,36.27,36.21,36.25,110800.0,16.38,16.3936,16.3665,16.3846,110800.0
2009-02-10 12:30:00,36.25,36.25,36.2,36.25,40500.0,16.3846,16.3846,16.362,16.3846,40500.0
2009-02-10 12:35:00,36.25,36.29,36.21,36.28,69900.0,16.3846,16.4026,16.3665,16.3981,69900.0
2009-02-10 12:40:00,36.29,36.39,36.26,36.37,111200.0,16.4026,16.4478,16.3891,16.4388,111200.0
2009-02-10 12:45:00,36.37,36.43,36.33,36.43,104300.0,16.4388,16.4659,16.4207,16.4659,104300.0
2009-02-10 12:50:00,36.44,36.44,36.41,36.41,60300.0,16.4704,16.4704,16.4569,16.4569,60300.0
2009-02-10 12:55:00,36.42,36.44,36.41,36.41,51100.0,16.4614,16.4704,16.4569,16.4569,51100.0
2009-02-10 13:00:00,36.42,36.42,36.37,36.37,80300.0,16.4614,16.4614,16.4388,16.4388,80300.0
2009-02-10 13:05:00,36.37,36.37,36.17,36.19,96600.0,16.4388,16.4388,16.3484,16.3574,96600.0
2009-02-10 13:10:00,36.18,36.19,36.15,36.17,83000.0,16.3529,16.3574,16.3394,16.3484,83000.0
2009-02-10 13:15:00,36.18,36.18,36.15,36.15,154400.0,16.3529,16.3529,16.3394,16.3394,154400.0
2009-02-10 13:20:00,36.15,36.17,36.15,36.17,236900.0,16.3394,16.3484,16.3394,16.3484,236900.0
2009-02-10 13:25:00,36.17,36.18,36.15,36.15,152700.0,16.3484,16.3529,16.3394,16.3394,152700.0
2009-02-10 13:30:00,36.15,36.16,36.02,36.04,252000.0,16.3394,16.3439,16.2806,16.2896,252000.0
2009-02-10 13:35:00,36.04,36.14,36.03,36.13,114100.0,16.2896,16.3348,16.2851,16.3303,114100.0
2009-02-10 13:40:00,36.13,36.23,36.12,36.21,128700.0,16.3303,16.3755,16.3258,16.3665,128700.0
2009-02-10 13:45:00,36.21,36.23,36.13,36.16,74500.0,16.3665,16.3755,16.3303,16.3439,74500.0
2009-02-10 13:50:00,36.16,36.2,36.1,36.11,60200.0,16.3439,16.362,16.3168,16.3213,60200.0
2009-02-10 13:55:00,36.12,36.13,36.02,36.05,67300.0,16.3258,16.3303,16.2806,16.2942,67300.0
2009-02-10 14:00:00,36.05,36.14,36.02,36.13,71400.0,16.2942,16.3348,16.2806,16.3303,71400.0
2009-02-10 14:05:00,36.14,36.17,36.12,36.14,69700.0,16.3348,16.3484,16.3258,16.3348,69700.0
2009-02-10 14:10:00,36.15,36.16,36.02,36.08,143600.0,16.3394,16.3439,16.2806,16.3077,143600.0
2009-02-10 14:15:00,36.08,36.14,36.05,36.13,80100.0,16.3077,16.3348,16.2942,16.3303,80100.0
2009-02-10 14:20:00,36.14,36.15,36.04,36.09,69800.0,16.3348,16.3394,16.2896,16.3122,69800.0
2009-02-10 14:25:00,36.1,36.1,36.05,36.09,93300.0,16.3168,16.3168,16.2942,16.3122,93300.0
2009-02-10 14:30:00,36.09,36.09,36.02,36.06,207400.0,16.3122,16.3122,16.2806,16.2987,207400.0
2009-02-10 14:35:00,36.06,36.08,36.02,36.04,126900.0,16.2987,16.3077,16.2806,16.2896,126900.0
2009-02-10 14:40:00,36.04,36.09,36.03,36.09,99500.0,16.2896,16.3122,16.2851,16.3122,99500.0
2009-02-10 14:45:00,36.09,36.14,36.03,36.1,131300.0,16.3122,16.3348,16.2851,16.3168,131300.0
2009-02-10 14:50:00,36.1,36.12,36.07,36.09,141000.0,16.3168,16.3258,16.3032,16.3122,141000.0
2009-02-10 14:55:00,36.1,36.11,36.04,36.05,206100.0,16.3168,16.3213,16.2896,16.2942,206100.0
2009-02-10 15:00:00,36.05,36.15,36.05,36.13,112200.0,16.2942,16.3394,16.2942,16.3303,112200.0
2009-02-10 15:05:00,36.14,36.15,36.08,36.14,117800.0,16.3348,16.3394,16.3077,16.3348,117800.0
2009-02-10 15:10:00,36.14,36.14,36.05,36.1,230400.0,16.3348,16.3348,16.2942,16.3168,230400.0
2009-02-10 15:15:00,36.1,36.12,36.0,36.01,181900.0,16.3168,16.3258,16.2716,16.2761,181900.0
2009-02-10 15:20:00,36.01,36.01,35.9,35.93,200500.0,16.2761,16.2761,16.2264,16.2399,200500.0
2009-02-10 15:25:00,35.93,36.05,35.93,36.03,194400.0,16.2399,16.2942,16.2399,16.2851,194400.0
2009-02-10 15:30:00,36.03,36.1,36.01,36.08,211300.0,16.2851,16.3168,16.2761,16.3077,211300.0
2009-02-10 15:35:00,36.08,36.11,36.0,36.01,211300.0,16.3077,16.3213,16.2716,16.2761,211300.0
2009-02-10 15:40:00,36.01,36.07,35.95,36.07,302800.0,16.2761,16.3032,16.249,16.3032,302800.0
2009-02-10 15:45:00,36.07,36.1,36.0,36.06,290300.0,16.3032,16.3168,16.2716,16.2987,290300.0
2009-02-10 15:50:00,36.06,36.17,36.04,36.08,326700.0,16.2987,16.3484,16.2896,16.3077,326700.0
2009-02-10 15:55:00,36.08,36.16,36.03,36.05,346200.0,16.3077,16.3439,16.2851,16.2942,346200.0
2009-02-11 09:30:00,36.31,36.31,35.95,36.24,223500.0,16.4117,16.4117,16.249,16.38,223500.0
2009-02-11 09:35:00,36.24,36.37,36.14,36.18,130000.0,16.38,16.4388,16.3348,16.3529,130000.0
2009-02-11 09:40:00,36.2,36.22,36.13,36.16,66600.0,16.362,16.371,16.3303,16.3439,66600.0
2009-02-11 09:45:00,36.16,36.35,36.12,36.35,145200.0,16.3439,16.4298,16.3258,16.4298,145200.0
2009-02-11 09:50:00,36.34,36.39,36.27,36.34,240300.0,16.4252,16.4478,16.3936,16.4252,240300.0
2009-02-11 09:55:00,36.34,36.44,36.3,36.35,123800.0,16.4252,16.4704,16.4072,16.4298,123800.0
2009-02-11 10:00:00,36.35,36.41,36.28,36.28,89000.0,16.4298,16.4569,16.3981,16.3981,89000.0
2009-02-11 10:05:00,36.28,36.31,36.25,36.31,123500.0,16.3981,16.4117,16.3846,16.4117,123500.0
2009-02-11 10:10:00,36.3,36.33,36.27,36.3,47400.0,16.4072,16.4207,16.3936,16.4072,47400.0
2009-02-11 10:15:00,36.31,36.31,36.27,36.27,68900.0,16.4117,16.4117,16.3936,16.3936,68900.0
2009-02-11 10:20:00,36.26,36.33,36.25,36.31,98900.0,16.3891,16.4207,16.3846,16.4117,98900.0
2009-02-11 10:25:00,36.31,36.32,36.29,36.29,66500.0,16.4117,16.4162,16.4026,16.4026,66500.0
2009-02-11 10:30:00,36.3,36.33,36.29,36.31,148700.0,16.4072,16.4207,16.4026,16.4117,148700.0
2009-02-11 10:35:00,36.31,36.33,36.27,36.29,96400.0,16.4117,16.4207,16.3936,16.4026,96400.0
2009-02-11 10:40:00,36.3,36.31,36.29,36.3,78300.0,16.4072,16.4117,16.4026,16.4072,78300.0
2009-02-11 10:45:00,36.31,36.31,36.29,36.31,75600.0,16.4117,16.4117,16.4026,16.4117,75600.0
2009-02-11 10:50:00,36.31,36.31,36.3,36.3,46500.0,16.4117,16.4117,16.4072,16.4072,46500.0
2009-02-11 10:55:00,36.31,36.31,36.3,36.3,48200.0,16.4117,16.4117,16.4072,16.4072,48200.0
2009-02-11 11:00:00,36.3,36.31,36.3,36.3,181900.0,16.4072,16.4117,16.4072,16.4072,181900.0
2009-02-11 11:05:00,36.31,36.31,36.3,36.3,61700.0,16.4117,16.4117,16.4072,16.4072,61700.0
2009-02-11 11:10:00,36.31,36.38,36.3,36.35,124500.0,16.4117,16.4433,16.4072,16.4298,124500.0
2009-02-11 11:15:00,36.35,36.36,36.31,36.34,128800.0,16.4298,16.4343,16.4117,16.4252,128800.0
2009-02-11 11:20:00,36.34,36.34,36.32,36.32,72400.0,16.4252,16.4252,16.4162,16.4162,72400.0
2009-02-11 11:25:00,36.33,36.33,36.31,36.33,182200.0,16.4207,16.4207,16.4117,16.4207,182200.0
2009-02-11 11:30:00,36.33,36.33,36.32,36.33,53000.0,16.4207,16.4207,16.4162,16.4207,53000.0
2009-02-11 11:35:00,36.32,36.33,36.31,36.31,104800.0,16.4162,16.4207,16.4117,16.4117,104800.0
2009-02-11 11:40:00,36.32,36.33,36.3,36.31,99000.0,16.4162,16.4207,16.4072,16.4117,99000.0
2009-02-11 11:45:00,36.31,36.32,36.3,36.3,61200.0,16.4117,16.4162,16.4072,16.4072,61200.0
2009-02-11 11:50:00,36.31,36.34,36.27,36.33,170400.0,16.4117,16.4252,16.3936,16.4207,170400.0
2009-02-11 11:55:00,36.33,36.33,36.3,36.3,80400.0,16.4207,16.4207,16.4072,16.4072,80400.0
2009-02-11 12:00:00,36.31,36.31,36.3,36.31,45000.0,16.4117,16.4117,16.4072,16.4117,45000.0
2009-02-11 12:05:00,36.31,36.31,36.3,36.31,46000.0,16.4117,16.4117,16.4072,16.4117,46000.0
2009-02-11 12:10:00,36.31,36.31,36.3,36.31,42600.0,16.4117,16.4117,16.4072,16.4117,42600.0
2009-02-11 12:15:00,36.31,36.31,36.3,36.31,144900.0,16.4117,16.4117,16.4072,16.4117,144900.0
2009-02-11 12:20:00,36.31,36.34,36.3,36.33,299000.0,16.4117,16.4252,16.4072,16.4207,299000.0
2009-02-11 12:25:00,36.32,36.34,36.32,36.34,83700.0,16.4162,16.4252,16.4162,16.4252,83700.0
2009-02-11 12:30:00,36.34,36.34,36.32,36.33,94500.0,16.4252,16.4252,16.4162,16.4207,94500.0
2009-02-11 12:35:00,36.33,36.34,36.33,36.34,111500.0,16.4207,16.4252,16.4207,16.4252,111500.0
2009-02-11 12:40:00,36.34,36.46,36.33,36.44,279900.0,16.4252,16.4795,16.4207,16.4704,279900.0
2009-02-11 12:45:00,36.44,36.44,36.37,36.4,79000.0,16.4704,16.4704,16.4388,16.4524,79000.0
2009-02-11 12:50:00,36.41,36.42,36.4,36.4,48600.0,16.4569,16.4614,16.4524,16.4524,48600.0
2009-02-11 12:55:00,36.41,36.41,36.32,36.33,95200.0,16.4569,16.4569,16.4162,16.4207,95200.0
2009-02-11 13:00:00,36.34,36.35,36.33,36.34,68300.0,16.4252,16.4298,16.4207,16.4252,68300.0
2009-02-11 13:05:00,36.34,36.35,36.29,36.3,91700.0,16.4252,16.4298,16.4026,16.4072,91700.0
2009-02-11 13:10:00,36.3,36.4,36.3,36.4,217100.0,16.4072,16.4524,16.4072,16.4524,217100.0
2009-02-11 13:15:00,36.4,36.4,36.31,36.33,51500.0,16.4524,16.4524,16.4117,16.4207,51500.0
2009-02-11 13:20:00,36.33,36.34,36.3,36.32,72600.0,16.4207,16.4252,16.4072,16.4162,72600.0
2009-02-11 13:25:00,36.31,36.37,36.3,36.36,42300.0,16.4117,16.4388,16.4072,16.4343,42300.0
2009-02-11 13:30:00,36.37,36.37,36.31,36.35,42100.0,16.4388,16.4388,16.4117,16.4298,42100.0
2009-02-11 13:35:00,36.35,36.37,36.32,36.35,54500.0,16.4298,16.4388,16.4162,16.4298,54500.0
2009-02-11 13:40:00,36.35,36.35,36.31,36.33,67800.0,16.4298,16.4298,16.4117,16.4207,67800.0
2009-02-11 13:45:00,36.32,36.32,36.28,36.28,133400.0,16.4162,16.4162,16.3981,16.3981,133400.0
2009-02-11 13:50:00,36.28,36.32,36.27,36.29,86300.0,16.3981,16.4162,16.3936,16.4026,86300.0
2009-02-11 13:55:00,36.29,36.32,36.28,36.28,60100.0,16.4026,16.4162,16.3981,16.3981,60100.0
2009-02-11 14:00:00,36.28,36.32,36.28,36.32,105800.0,16.3981,16.4162,16.3981,16.4162,105800.0
2009-02-11 14:05:00,36.32,36.36,36.31,36.36,81600.0,16.4162,16.4343,16.4117,16.4343,81600.0
2009-02-11 14:10:00,36.36,36.37,36.31,36.35,127900.0,16.4343,16.4388,16.4117,16.4298,127900.0
2009-02-11 14:15:00,36.35,36.36,36.3,36.35,180500.0,16.4298,16.4343,16.4072,16.4298,180500.0
2009-02-11 14:20:00,36.35,36.39,36.32,36.38,199300.0,16.4298,16.4478,16.4162,16.4433,199300.0
2009-02-11 14:25:00,36.38,36.43,36.36,36.39,199500.0,16.4433,16.4659,16.4343,16.4478,199500.0
2009-02-11 14:30:00,36.4,36.44,36.39,36.4,234000.0,16.4524,16.4704,16.4478,16.4524,234000.0
2009-02-11 14:35:00,36.4,36.47,36.4,36.42,221200.0,16.4524,16.484,16.4524,16.4614,221200.0
2009-02-11 14:40:00,36.42,36.44,36.41,36.43,99600.0,16.4614,16.4704,16.4569,16.4659,99600.0
2009-02-11 14:45:00,36.43,36.45,36.42,36.43,77300.0,16.4659,16.475,16.4614,16.4659,77300.0
2009-02-11 14:50:00,36.44,36.56,36.41,36.42,358700.0,16.4704,16.5247,16.4569,16.4614,358700.0
2009-02-11 14:55:00,36.43,36.46,36.4,36.45,165300.0,16.4659,16.4795,16.4524,16.475,165300.0
2009-02-11 15:00:00,36.45,36.48,36.42,36.47,142600.0,16.475,16.4885,16.4614,16.484,142600.0
2009-02-11 15:05:00,36.47,36.5,36.44,36.48,346200.0,16.484,16.4976,16.4704,16.4885,346200.0
2009-02-11 15:10:00,36.48,36.53,36.44,36.49,197800.0,16.4885,16.5111,16.4704,16.493,197800.0
2009-02-11 15:15:00,36.49,36.52,36.45,36.49,197100.0,16.493,16.5066,16.475,16.493,197100.0
2009-02-11 15:20:00,36.48,36.51,36.47,36.5,197000.0,16.4885,16.5021,16.484,16.4976,197000.0
2009-02-11 15:25:00,36.5,36.55,36.45,36.46,181700.0,16.4976,16.5202,16.475,16.4795,181700.0
2009-02-11 15:30:00,36.45,36.46,36.34,36.35,152700.0,16.475,16.4795,16.4252,16.4298,152700.0
2009-02-11 15:35:00,36.34,36.37,36.29,36.33,88800.0,16.4252,16.4388,16.4026,16.4207,88800.0
2009-02-11 15:40:00,36.33,36.39,36.31,36.38,167500.0,16.4207,16.4478,16.4117,16.4433,167500.0
2009-02-11 15:45:00,36.37,36.38,36.36,36.36,109000.0,16.4388,16.4433,16.4343,16.4343,109000.0
2009-02-11 15:50:00,36.36,36.4,36.34,36.4,175800.0,16.4343,16.4524,16.4252,16.4524,175800.0
2009-02-11 15:55:00,36.4,36.42,36.31,36.41,261000.0,16.4524,16.4614,16.4117,16.4569,261000.0
2009-02-12 09:30:00,36.01,36.47,35.8,36.15,252800.0,16.2761,16.484,16.1812,16.3394,252800.0
2009-02-12 09:35:00,36.12,36.34,35.85,36.17,192100.0,16.3258,16.4252,16.2038,16.3484,192100.0
2009-02-12 09:40:00,36.13,36.2,36.12,36.19,187000.0,16.3303,16.362,16.3258,16.3574,187000.0
2009-02-12 09:45:00,36.18,36.19,36.05,36.06,123500.0,16.3529,16.3574,16.2942,16.2987,123500.0
2009-02-12 09:50:00,36.06,36.15,35.99,36.14,147500.0,16.2987,16.3394,16.267,16.3348,147500.0
2009-02-12 09:55:00,36.15,36.17,36.05,36.09,87200.0,16.3394,16.3484,16.2942,16.3122,87200.0
2009-02-12 10:00:00,36.08,36.13,36.05,36.1,139200.0,16.3077,16.3303,16.2942,16.3168,139200.0
2009-02-12 10:05:00,36.11,36.14,36.07,36.14,77300.0,16.3213,16.3348,16.3032,16.3348,77300.0
2009-02-12 10:10:00,36.14,36.14,36.09,36.1,150800.0,16.3348,16.3348,16.3122,16.3168,150800.0
2009-02-12 10:15:00,36.1,36.11,36.05,36.06,126200.0,16.3168,16.3213,16.2942,16.2987,126200.0
2009-02-12 10:20:00,36.07,36.1,36.03,36.09,145500.0,16.3032,16.3168,16.2851,16.3122,145500.0
2009-02-12 10:25:00,36.1,36.1,35.95,36.05,112000.0,16.3168,16.3168,16.249,16.2942,112000.0
2009-02-12 10:30:00,36.04,36.06,36.0,36.03,80100.0,16.2896,16.2987,16.2716,16.2851,80100.0
2009-02-12 10:35:00,36.03,36.06,36.01,36.04,79100.0,16.2851,16.2987,16.2761,16.2896,79100.0
2009-02-12 10:40:00,36.05,36.11,36.04,36.1,117500.0,16.2942,16.3213,16.2896,16.3168,117500.0
2009-02-12 10:45:00,36.1,36.22,36.08,36.15,156900.0,16.3168,16.371,16.3077,16.3394,156900.0
2009-02-12 10:50:00,36.16,36.21,36.09,36.19,67100.0,16.3439,16.3665,16.3122,16.3574,67100.0
2009-02-12 10:55:00,36.19,36.27,36.14,36.24,166700.0,16.3574,16.3936,16.3348,16.38,166700.0
2009-02-12 11:00:00,36.24,36.28,36.09,36.12,158400.0,16.38,16.3981,16.3122,16.3258,158400.0
2009-02-12 11:05:00,36.11,36.21,36.11,36.2,85800.0,16.3213,16.3665,16.3213,16.362,85800.0
2009-02-12 11:10:00,36.2,36.22,36.09,36.12,119600.0,16.362,16.371,16.3122,16.3258,119600.0
2009-02-12 11:15:00,36.12,36.15,36.09,36.1,115500.0,16.3258,16.3394,16.3122,16.3168,115500.0
2009-02-12 11:20:00,36.1,36.15,36.09,36.12,88300.0,16.3168,16.3394,16.3122,16.3258,88300.0
2009-02-12 11:25:00,36.13,36.22,36.13,36.14,101500.0,16.3303,16.371,16.3303,16.3348,101500.0
2009-02-12 11:30:00,36.14,36.2,36.13,36.17,108300.0,16.3348,16.362,16.3303,16.3484,108300.0
2009-02-12 11:35:00,36.17,36.23,36.12,36.19,105100.0,16.3484,16.3755,16.3258,16.3574,105100.0
2009-02-12 11:40:00,36.2,36.25,36.16,36.17,103100.0,16.362,16.3846,16.3439,16.3484,103100.0
2009-02-12 11:45:00,36.16,36.18,36.08,36.12,164700.0,16.3439,16.3529,16.3077,16.3258,164700.0
2009-02-12 11:50:00,36.12,36.14,36.09,36.11,107000.0,16.3258,16.3348,16.3122,16.3213,107000.0
2009-02-12 11:55:00,36.11,36.11,36.09,36.1,95200.0,16.3213,16.3213,16.3122,16.3168,95200.0
2009-02-12 12:00:00,36.1,36.19,36.06,36.19,173800.0,16.3168,16.3574,16.2987,16.3574,173800.0
2009-02-12 12:05:00,36.2,36.21,36.12,36.13,56100.0,16.362,16.3665,16.3258,16.3303,56100.0
2009-02-12 12:10:00,36.14,36.14,36.1,36.11,42700.0,16.3348,16.3348,16.3168,16.3213,42700.0
2009-02-12 12:15:00,36.11,36.16,36.11,36.14,42600.0,16.3213,16.3439,16.3213,16.3348,42600.0
2009-02-12 12:20:00,36.14,36.16,36.1,36.12,53500.0,16.3348,16.3439,16.3168,16.3258,53500.0
2009-02-12 12:25:00,36.12,36.15,36.11,36.14,61700.0,16.3258,16.3394,16.3213,16.3348,61700.0
2009-02-12 12:30:00,36.14,36.18,36.14,36.15,37100.0,16.3348,16.3529,16.3348,16.3394,37100.0
2009-02-12 12:35:00,36.15,36.19,36.13,36.14,64400.0,16.3394,16.3574,16.3303,16.3348,64400.0
2009-02-12 12:40:00,36.14,36.15,36.11,36.13,54500.0,16.3348,16.3394,16.3213,16.3303,54500.0
2009-02-12 12:45:00,36.13,36.16,36.11,36.16,79200.0,16.3303,16.3439,16.3213,16.3439,79200.0
2009-02-12 12:50:00,36.16,36.2,36.15,36.2,70200.0,16.3439,16.362,16.3394,16.362,70200.0
2009-02-12 12:55:00,36.2,36.24,36.16,36.16,90600.0,16.362,16.38,16.3439,16.3439,90600.0
2009-02-12 13:00:00,36.16,36.21,36.13,36.2,90500.0,16.3439,16.3665,16.3303,16.362,90500.0
2009-02-12 13:05:00,36.2,36.21,36.15,36.21,70600.0,16.362,16.3665,16.3394,16.3665,70600.0
2009-02-12 13:10:00,36.21,36.23,36.12,36.16,91100.0,16.3665,16.3755,16.3258,16.3439,91100.0
2009-02-12 13:15:00,36.16,36.16,36.08,36.12,128300.0,16.3439,16.3439,16.3077,16.3258,128300.0
2009-02-12 13:20:00,36.11,36.19,36.1,36.14,97300.0,16.3213,16.3574,16.3168,16.3348,97300.0
2009-02-12 13:25:00,36.14,36.21,36.12,36.15,89900.0,16.3348,16.3665,16.3258,16.3394,89900.0
2009-02-12 13:30:00,36.15,36.18,36.11,36.13,86300.0,16.3394,16.3529,16.3213,16.3303,86300.0
2009-02-12 13:35:00,36.13,36.13,36.02,36.03,104200.0,16.3303,16.3303,16.2806,16.2851,104200.0
2009-02-12 13:40:00,36.04,36.06,36.01,36.03,107800.0,16.2896,16.2987,16.2761,16.2851,107800.0
2009-02-12 13:45:00,36.04,36.08,36.01,36.06,106500.0,16.2896,16.3077,16.2761,16.2987,106500.0
2009-02-12 13:50:00,36.07,36.15,36.06,36.14,103800.0,16.3032,16.3394,16.2987,16.3348,103800.0
2009-02-12 13:55:00,36.15,36.16,36.08,36.13,84100.0,16.3394,16.3439,16.3077,16.3303,84100.0
2009-02-12 14:00:00,36.13,36.15,36.01,36.01,94300.0,16.3303,16.3394,16.2761,16.2761,94300.0
2009-02-12 14:05:00,36.02,36.13,36.0,36.07,87400.0,16.2806,16.3303,16.2716,16.3032,87400.0
2009-02-12 14:10:00,36.07,36.13,36.04,36.05,73200.0,16.3032,16.3303,16.2896,16.2942,73200.0
2009-02-12 14:15:00,36.04,36.15,36.03,36.04,107400.0,16.2896,16.3394,16.2851,16.2896,107400.0
2009-02-12 14:20:00,36.04,36.05,36.0,36.02,78000.0,16.2896,16.2942,16.2716,16.2806,78000.0
2009-02-12 14:25:00,36.02,36.09,36.0,36.04,123000.0,16.2806,16.3122,16.2716,16.2896,123000.0
2009-02-12 14:30:00,36.05,36.13,36.01,36.09,218300.0,16.2942,16.3303,16.2761,16.3122,218300.0
2009-02-12 14:35:00,36.1,36.11,36.03,36.04,121100.0,16.3168,16.3213,16.2851,16.2896,121100.0
2009-02-12 14:40:00,36.05,36.05,36.02,36.03,103700.0,16.2942,16.2942,16.2806,16.2851,103700.0
2009-02-12 14:45:00,36.03,36.03,35.99,36.02,181300.0,16.2851,16.2851,16.267,16.2806,181300.0
2009-02-12 14:50:00,36.02,36.03,35.94,35.94,291700.0,16.2806,16.2851,16.2444,16.2444,291700.0
2009-02-12 14:55:00,35.94,36.0,35.94,35.99,145500.0,16.2444,16.2716,16.2444,16.267,145500.0
2009-02-12 15:00:00,35.99,36.0,35.96,35.98,208100.0,16.267,16.2716,16.2535,16.2625,208100.0
2009-02-12 15:05:00,35.99,36.01,35.97,36.0,176300.0,16.267,16.2761,16.258,16.2716,176300.0
2009-02-12 15:10:00,36.0,36.1,35.99,36.01,174200.0,16.2716,16.3168,16.267,16.2761,174200.0
2009-02-12 15:15:00,36.02,36.02,35.98,35.99,176400.0,16.2806,16.2806,16.2625,16.267,176400.0
2009-02-12 15:20:00,36.0,36.07,35.99,36.0,370400.0,16.2716,16.3032,16.267,16.2716,370400.0
2009-02-12 15:25:00,36.0,36.21,35.99,36.2,349800.0,16.2716,16.3665,16.267,16.362,349800.0
2009-02-12 15:30:00,36.2,36.2,36.09,36.11,309200.0,16.362,16.362,16.3122,16.3213,309200.0
2009-02-12 15:35:00,36.11,36.16,36.03,36.09,382200.0,16.3213,16.3439,16.2851,16.3122,382200.0
2009-02-12 15:40:00,36.1,36.25,36.07,36.17,436100.0,16.3168,16.3846,16.3032,16.3484,436100.0
2009-02-12 15:45:00,36.17,36.27,36.07,36.1,315100.0,16.3484,16.3936,16.3032,16.3168,315100.0
2009-02-12 15:50:00,36.1,36.25,36.1,36.25,454700.0,16.3168,16.3846,16.3168,16.3846,454700.0
2009-02-12 15:55:00,36.24,36.29,36.17,36.2,503700.0,16.38,16.4026,16.3484,16.362,503700.0
2009-02-13 09:30:00,36.09,36.15,35.78,35.99,280100.0,16.3122,16.3394,16.1721,16.267,280100.0
2009-02-13 09:35:00,36.0,36.15,35.92,36.0,151300.0,16.2716,16.3394,16.2354,16.2716,151300.0
2009-02-13 09:40:00,36.0,36.08,35.98,36.0,167400.0,16.2716,16.3077,16.2625,16.2716,167400.0
2009-02-13 09:45:00,36.01,36.05,35.98,36.02,143000.0,16.2761,16.2942,16.2625,16.2806,143000.0
2009-02-13 09:50:00,36.03,36.03,35.85,35.87,184500.0,16.2851,16.2851,16.2038,16.2128,184500.0
2009-02-13 09:55:00,35.87,35.91,35.76,35.83,190500.0,16.2128,16.2309,16.1631,16.1947,190500.0
2009-02-13 10:00:00,35.83,35.84,35.79,35.81,186600.0,16.1947,16.1992,16.1766,16.1857,186600.0
2009-02-13 10:05:00,35.81,35.91,35.8,35.8,161600.0,16.1857,16.2309,16.1812,16.1812,161600.0
2009-02-13 10:10:00,35.81,35.88,35.8,35.85,136000.0,16.1857,16.2173,16.1812,16.2038,136000.0
2009-02-13 10:15:00,35.84,35.86,35.75,35.84,212600.0,16.1992,16.2083,16.1586,16.1992,212600.0
2009-02-13 10:20:00,35.85,36.03,35.85,36.03,176400.0,16.2038,16.2851,16.2038,16.2851,176400.0
2009-02-13 10:25:00,36.03,36.03,35.99,36.01,152600.0,16.2851,16.2851,16.267,16.2761,152600.0
2009-02-13 10:30:00,36.01,36.07,36.0,36.06,221800.0,16.2761,16.3032,16.2716,16.2987,221800.0
2009-02-13 10:35:00,36.07,36.15,36.03,36.15,199900.0,16.3032,16.3394,16.2851,16.3394,199900.0
2009-02-13 10:40:00,36.14,36.17,36.07,36.12,160800.0,16.3348,16.3484,16.3032,16.3258,160800.0
2009-02-13 10:45:00,36.11,36.13,35.99,36.04,145200.0,16.3213,16.3303,16.267,16.2896,145200.0
2009-02-13 10:50:00,36.04,36.09,36.02,36.04,73000.0,16.2896,16.3122,16.2806,16.2896,73000.0
2009-02-13 10:55:00,36.04,36.06,36.0,36.01,99800.0,16.2896,16.2987,16.2716,16.2761,99800.0
2009-02-13 11:00:00,36.01,36.05,35.99,36.03,154300.0,16.2761,16.2942,16.267,16.2851,154300.0
2009-02-13 11:05:00,36.03,36.14,36.03,36.11,131500.0,16.2851,16.3348,16.2851,16.3213,131500.0
2009-02-13 11:10:00,36.1,36.14,36.0,36.0,103600.0,16.3168,16.3348,16.2716,16.2716,103600.0
2009-02-13 11:15:00,36.0,36.06,35.99,36.03,116200.0,16.2716,16.2987,16.267,16.2851,116200.0
2009-02-13 11:20:00,36.03,36.04,35.85,35.9,171800.0,16.2851,16.2896,16.2038,16.2264,171800.0
2009-02-13 11:25:00,35.89,35.99,35.89,35.9,102100.0,16.2218,16.267,16.2218,16.2264,102100.0
2009-02-13 11:30:00,35.9,35.99,35.9,35.98,104000.0,16.2264,16.267,16.2264,16.2625,104000.0
2009-02-13 11:35:00,35.98,36.03,35.97,36.0,139100.0,16.2625,16.2851,16.258,16.2716,139100.0
2009-02-13 11:40:00,36.01,36.02,35.9,35.92,96500.0,16.2761,16.2806,16.2264,16.2354,96500.0
2009-02-13 11:45:00,35.92,35.94,35.89,35.93,126600.0,16.2354,16.2444,16.2218,16.2399,126600.0
2009-02-13 11:50:00,35.93,35.97,35.9,35.96,96800.0,16.2399,16.258,16.2264,16.2535,96800.0
2009-02-13 11:55:00,35.96,35.99,35.9,35.9,103600.0,16.2535,16.267,16.2264,16.2264,103600.0
2009-02-13 12:00:00,35.91,35.93,35.84,35.85,220700.0,16.2309,16.2399,16.1992,16.2038,220700.0
2009-02-13 12:05:00,35.85,35.94,35.85,35.89,142500.0,16.2038,16.2444,16.2038,16.2218,142500.0
2009-02-13 12:10:00,35.89,35.91,35.79,35.86,222400.0,16.2218,16.2309,16.1766,16.2083,222400.0
2009-02-13 12:15:00,35.86,35.89,35.76,35.79,165400.0,16.2083,16.2218,16.1631,16.1766,165400.0
2009-02-13 12:20:00,35.78,35.8,35.76,35.77,104700.0,16.1721,16.1812,16.1631,16.1676,104700.0
2009-02-13 12:25:00,35.77,35.8,35.68,35.76,147200.0,16.1676,16.1812,16.1269,16.1631,147200.0
2009-02-13 12:30:00,35.77,35.82,35.76,35.82,87300.0,16.1676,16.1902,16.1631,16.1902,87300.0
2009-02-13 12:35:00,35.81,35.84,35.8,35.81,73700.0,16.1857,16.1992,16.1812,16.1857,73700.0
2009-02-13 12:40:00,35.82,35.85,35.79,35.81,93200.0,16.1902,16.2038,16.1766,16.1857,93200.0
2009-02-13 12:45:00,35.82,35.93,35.81,35.9,82300.0,16.1902,16.2399,16.1857,16.2264,82300.0
2009-02-13 12:50:00,35.91,35.92,35.85,35.88,104000.0,16.2309,16.2354,16.2038,16.2173,104000.0
2009-02-13 12:55:00,35.87,35.95,35.86,35.94,44000.0,16.2128,16.249,16.2083,16.2444,44000.0
2009-02-13 13:00:00,35.92,35.95,35.89,35.92,49400.0,16.2354,16.249,16.2218,16.2354,49400.0
2009-02-13 13:05:00,35.93,35.95,35.9,35.92,55500.0,16.2399,16.249,16.2264,16.2354,55500.0
2009-02-13 13:10:00,35.92,35.95,35.88,35.92,47100.0,16.2354,16.249,16.2173,16.2354,47100.0
2009-02-13 13:15:00,35.91,36.0,35.91,35.97,73400.0,16.2309,16.2716,16.2309,16.258,73400.0
2009-02-13 13:20:00,35.98,35.99,35.93,35.94,66400.0,16.2625,16.267,16.2399,16.2444,66400.0
2009-02-13 13:25:00,35.94,35.99,35.93,35.97,40100.0,16.2444,16.267,16.2399,16.258,40100.0
2009-02-13 13:30:00,35.97,36.01,35.95,35.96,44800.0,16.258,16.2761,16.249,16.2535,44800.0
2009-02-13 13:35:00,35.96,36.0,35.94,35.99,53500.0,16.2535,16.2716,16.2444,16.267,53500.0
2009-02-13 13:40:00,35.98,36.04,35.97,36.0,87100.0,16.2625,16.2896,16.258,16.2716,87100.0
2009-02-13 13:45:00,36.0,36.07,35.96,36.02,211900.0,16.2716,16.3032,16.2535,16.2806,211900.0
2009-02-13 13:50:00,36.03,36.08,36.0,36.01,88400.0,16.2851,16.3077,16.2716,16.2761,88400.0
2009-02-13 13:55:00,36.0,36.04,36.0,36.04,107300.0,16.2716,16.2896,16.2716,16.2896,107300.0
2009-02-13 14:00:00,36.04,36.07,36.0,36.0,99200.0,16.2896,16.3032,16.2716,16.2716,99200.0
2009-02-13 14:05:00,36.0,36.01,35.95,36.0,168400.0,16.2716,16.2761,16.249,16.2716,168400.0
2009-02-13 14:10:00,36.0,36.04,35.98,36.01,97700.0,16.2716,16.2896,16.2625,16.2761,97700.0
2009-02-13 14:15:00,36.01,36.08,36.0,36.08,128600.0,16.2761,16.3077,16.2716,16.3077,128600.0
2009-02-13 14:20:00,36.08,36.1,36.04,36.05,138800.0,16.3077,16.3168,16.2896,16.2942,138800.0
2009-02-13 14:25:00,36.05,36.07,36.01,36.05,75700.0,16.2942,16.3032,16.2761,16.2942,75700.0
2009-02-13 14:30:00,36.06,36.06,36.0,36.04,90900.0,16.2987,16.2987,16.2716,16.2896,90900.0
2009-02-13 14:35:00,36.05,36.06,36.01,36.02,58200.0,16.2942,16.2987,16.2761,16.2806,58200.0
2009-02-13 14:40:00,36.02,36.08,36.01,36.04,81500.0,16.2806,16.3077,16.2761,16.2896,81500.0
2009-02-13 14:45:00,36.04,36.05,36.0,36.01,67500.0,16.2896,16.2942,16.2716,16.2761,67500.0
2009-02-13 14:50:00,36.01,36.05,36.0,36.01,88500.0,16.2761,16.2942,16.2716,16.2761,88500.0
2009-02-13 14:55:00,36.02,36.02,36.0,36.01,68100.0,16.2806,16.2806,16.2716,16.2761,68100.0
2009-02-13 15:00:00,36.01,36.02,36.0,36.0,117000.0,16.2761,16.2806,16.2716,16.2716,117000.0
2009-02-13 15:05:00,36.0,36.01,35.97,36.0,173000.0,16.2716,16.2761,16.258,16.2716,173000.0
2009-02-13 15:10:00,36.0,36.01,35.99,36.0,100100.0,16.2716,16.2761,16.267,16.2716,100100.0
2009-02-13 15:15:00,36.0,36.01,35.95,35.97,103100.0,16.2716,16.2761,16.249,16.258,103100.0
2009-02-13 15:20:00,35.96,35.99,35.88,35.93,131200.0,16.2535,16.267,16.2173,16.2399,131200.0
2009-02-13 15:25:00,35.94,36.07,35.94,36.07,115000.0,16.2444,16.3032,16.2444,16.3032,115000.0
2009-02-13 15:30:00,36.07,36.19,36.07,36.14,187300.0,16.3032,16.3574,16.3032,16.3348,187300.0
2009-02-13 15:35:00,36.14,36.22,36.12,36.2,173500.0,16.3348,16.371,16.3258,16.362,173500.0
2009-02-13 15:40:00,36.19,36.23,36.15,36.19,201000.0,16.3574,16.3755,16.3394,16.3574,201000.0
2009-02-13 15:45:00,36.2,36.26,36.14,36.23,176000.0,16.362,16.3891,16.3348,16.3755,176000.0
2009-02-13 15:50:00,36.24,36.24,36.15,36.18,141200.0,16.38,16.38,16.3394,16.3529,141200.0
2009-02-13 15:55:00,36.18,36.19,35.95,35.95,403500.0,16.3529,16.3574,16.249,16.249,403500.0
2009-02-17 09:30:00,35.32,35.32,34.5,35.25,429300.0,15.9642,15.9642,15.5936,15.9326,429300.0
2009-02-17 09:35:00,35.25,35.4,35.1,35.19,258700.0,15.9326,16.0004,15.8648,15.9055,258700.0
2009-02-17 09:40:00,35.16,35.34,35.12,35.17,275700.0,15.8919,15.9733,15.8738,15.8964,275700.0
2009-02-17 09:45:00,35.17,35.19,35.08,35.1,288000.0,15.8964,15.9055,15.8557,15.8648,288000.0
2009-02-17 09:50:00,35.1,35.12,35.06,35.1,328800.0,15.8648,15.8738,15.8467,15.8648,328800.0
2009-02-17 09:55:00,35.1,35.17,35.09,35.11,290200.0,15.8648,15.8964,15.8603,15.8693,290200.0
2009-02-17 10:00:00,35.1,35.14,35.1,35.1,897900.0,15.8648,15.8829,15.8648,15.8648,897900.0
2009-02-17 10:05:00,35.1,35.13,35.09,35.13,230400.0,15.8648,15.8783,15.8603,15.8783,230400.0
2009-02-17 10:10:00,35.13,35.2,35.1,35.12,154700.0,15.8783,15.91,15.8648,15.8738,154700.0
2009-02-17 10:15:00,35.12,35.13,35.1,35.13,139300.0,15.8738,15.8783,15.8648,15.8783,139300.0
2009-02-17 10:20:00,35.13,35.15,35.11,35.14,124300.0,15.8783,15.8874,15.8693,15.8829,124300.0
2009-02-17 10:25:00,35.14,35.15,35.1,35.13,121400.0,15.8829,15.8874,15.8648,15.8783,121400.0
2009-02-17 10:30:00,35.13,35.15,35.11,35.11,117800.0,15.8783,15.8874,15.8693,15.8693,117800.0
2009-02-17 10:35:00,35.12,35.12,35.0,35.08,332100.0,15.8738,15.8738,15.8196,15.8557,332100.0
2009-02-17 10:40:00,35.08,35.13,35.04,35.12,150600.0,15.8557,15.8783,15.8377,15.8738,150600.0
2009-02-17 10:45:00,35.12,35.15,35.06,35.07,185400.0,15.8738,15.8874,15.8467,15.8512,185400.0
2009-02-17 10:50:00,35.08,35.1,35.03,35.04,165100.0,15.8557,15.8648,15.8331,15.8377,165100.0
2009-02-17 10:55:00,35.05,35.09,35.03,35.08,140600.0,15.8422,15.8603,15.8331,15.8557,140600.0
2009-02-17 11:00:00,35.08,35.09,35.02,35.04,117000.0,15.8557,15.8603,15.8286,15.8377,117000.0
2009-02-17 11:05:00,35.03,35.04,34.94,35.01,212500.0,15.8331,15.8377,15.7925,15.8241,212500.0
2009-02-17 11:10:00,35.01,35.08,34.99,35.05,128300.0,15.8241,15.8557,15.8151,15.8422,128300.0
2009-02-17 11:15:00,35.05,35.08,35.02,35.03,54200.0,15.8422,15.8557,15.8286,15.8331,54200.0
2009-02-17 11:20:00,35.03,35.07,35.01,35.05,74700.0,15.8331,15.8512,15.8241,15.8422,74700.0
2009-02-17 11:25:00,35.05,35.07,35.0,35.03,75000.0,15.8422,15.8512,15.8196,15.8331,75000.0
2009-02-17 11:30:00,35.01,35.05,35.0,35.0,81800.0,15.8241,15.8422,15.8196,15.8196,81800.0
2009-02-17 11:35:00,35.0,35.05,35.0,35.02,58000.0,15.8196,15.8422,15.8196,15.8286,58000.0
2009-02-17 11:40:00,35.02,35.02,35.0,35.02,54800.0,15.8286,15.8286,15.8196,15.8286,54800.0
2009-02-17 11:45:00,35.02,35.05,34.96,35.01,135400.0,15.8286,15.8422,15.8015,15.8241,135400.0
2009-02-17 11:50:00,35.02,35.03,34.98,35.03,129700.0,15.8286,15.8331,15.8105,15.8331,129700.0
2009-02-17 11:55:00,35.03,35.06,34.97,35.01,127200.0,15.8331,15.8467,15.806,15.8241,127200.0
2009-02-17 12:00:00,35.01,35.03,34.97,34.97,79900.0,15.8241,15.8331,15.806,15.806,79900.0
2009-02-17 12:05:00,34.98,34.99,34.96,34.98,41600.0,15.8105,15.8151,15.8015,15.8105,41600.0
2009-02-17 12:10:00,34.98,35.02,34.98,35.0,66800.0,15.8105,15.8286,15.8105,15.8196,66800.0
2009-02-17 12:15:00,34.99,35.04,34.99,35.0,58200.0,15.8151,15.8377,15.8151,15.8196,58200.0
2009-02-17 12:20:00,35.01,35.01,34.95,34.95,84900.0,15.8241,15.8241,15.797,15.797,84900.0
2009-02-17 12:25:00,34.96,35.01,34.93,35.01,79200.0,15.8015,15.8241,15.7879,15.8241,79200.0
2009-02-17 12:30:00,35.01,35.03,34.97,35.01,42500.0,15.8241,15.8331,15.806,15.8241,42500.0
2009-02-17 12:35:00,35.01,35.05,34.99,35.05,52600.0,15.8241,15.8422,15.8151,15.8422,52600.0
2009-02-17 12:40:00,35.05,35.12,35.04,35.08,134800.0,15.8422,15.8738,15.8377,15.8557,134800.0
2009-02-17 12:45:00,35.08,35.1,35.03,35.04,89900.0,15.8557,15.8648,15.8331,15.8377,89900.0
2009-02-17 12:50:00,35.03,35.05,34.98,35.01,110100.0,15.8331,15.8422,15.8105,15.8241,110100.0
2009-02-17 12:55:00,35.01,35.02,34.99,35.02,49700.0,15.8241,15.8286,15.8151,15.8286,49700.0
2009-02-17 13:00:00,35.02,35.03,34.97,34.99,63600.0,15.8286,15.8331,15.806,15.8151,63600.0
2009-02-17 13:05:00,35.0,35.0,34.93,34.95,56900.0,15.8196,15.8196,15.7879,15.797,56900.0
2009-02-17 13:10:00,34.95,35.0,34.9,35.0,88900.0,15.797,15.8196,15.7744,15.8196,88900.0
2009-02-17 13:15:00,35.0,35.01,34.93,34.94,76100.0,15.8196,15.8241,15.7879,15.7925,76100.0
2009-02-17 13:20:00,34.94,34.95,34.85,34.87,104100.0,15.7925,15.797,15.7518,15.7608,104100.0
2009-02-17 13:25:00,34.87,34.92,34.85,34.91,53200.0,15.7608,15.7834,15.7518,15.7789,53200.0
2009-02-17 13:30:00,34.91,34.94,34.85,34.92,78100.0,15.7789,15.7925,15.7518,15.7834,78100.0
2009-02-17 13:35:00,34.93,34.93,34.89,34.91,75800.0,15.7879,15.7879,15.7699,15.7789,75800.0
2009-02-17 13:40:00,34.91,35.0,34.9,34.97,104900.0,15.7789,15.8196,15.7744,15.806,104900.0
2009-02-17 13:45:00,34.98,35.02,34.93,34.97,80100.0,15.8105,15.8286,15.7879,15.806,80100.0
2009-02-17 13:50:00,34.98,34.99,34.9,34.94,59600.0,15.8105,15.8151,15.7744,15.7925,59600.0
2009-02-17 13:55:00,34.94,34.94,34.87,34.89,77100.0,15.7925,15.7925,15.7608,15.7699,77100.0
2009-02-17 14:00:00,34.9,34.94,34.85,34.94,66600.0,15.7744,15.7925,15.7518,15.7925,66600.0
2009-02-17 14:05:00,34.93,34.97,34.9,34.91,73300.0,15.7879,15.806,15.7744,15.7789,73300.0
2009-02-17 14:10:00,34.9,34.99,34.9,34.96,71100.0,15.7744,15.8151,15.7744,15.8015,71100.0
2009-02-17 14:15:00,34.95,34.96,34.9,34.91,82000.0,15.797,15.8015,15.7744,15.7789,82000.0
2009-02-17 14:20:00,34.9,34.96,34.87,34.91,88000.0,15.7744,15.8015,15.7608,15.7789,88000.0
2009-02-17 14:25:00,34.91,34.93,34.8,34.85,122800.0,15.7789,15.7879,15.7292,15.7518,122800.0
2009-02-17 14:30:00,34.85,34.93,34.82,34.9,79800.0,15.7518,15.7879,15.7382,15.7744,79800.0
2009-02-17 14:35:00,34.89,35.03,34.89,34.98,112100.0,15.7699,15.8331,15.7699,15.8105,112100.0
2009-02-17 14:40:00,34.97,35.02,34.91,34.99,157300.0,15.806,15.8286,15.7789,15.8151,157300.0
2009-02-17 14:45:00,34.99,35.0,34.86,34.86,163300.0,15.8151,15.8196,15.7563,15.7563,163300.0
2009-02-17 14:50:00,34.87,34.96,34.86,34.9,132200.0,15.7608,15.8015,15.7563,15.7744,132200.0
2009-02-17 14:55:00,34.91,34.99,34.89,34.98,166400.0,15.7789,15.8151,15.7699,15.8105,166400.0
2009-02-17 15:00:00,34.98,35.0,34.93,34.99,134700.0,15.8105,15.8196,15.7879,15.8151,134700.0
2009-02-17 15:05:00,34.99,35.06,34.99,35.04,165500.0,15.8151,15.8467,15.8151,15.8377,165500.0
2009-02-17 15:10:00,35.03,35.06,34.98,35.04,172700.0,15.8331,15.8467,15.8105,15.8377,172700.0
2009-02-17 15:15:00,35.04,35.11,34.97,34.99,179200.0,15.8377,15.8693,15.806,15.8151,179200.0
2009-02-17 15:20:00,34.99,35.07,34.98,35.05,159400.0,15.8151,15.8512,15.8105,15.8422,159400.0
2009-02-17 15:25:00,35.05,35.08,34.95,35.03,180900.0,15.8422,15.8557,15.797,15.8331,180900.0
2009-02-17 15:30:00,35.02,35.29,35.01,35.25,382300.0,15.8286,15.9507,15.8241,15.9326,382300.0
2009-02-17 15:35:00,35.26,35.29,35.09,35.16,282300.0,15.9371,15.9507,15.8603,15.8919,282300.0
2009-02-17 15:40:00,35.18,35.18,34.91,34.96,234900.0,15.9009,15.9009,15.7789,15.8015,234900.0
2009-02-17 15:45:00,34.95,35.08,34.92,34.93,235600.0,15.797,15.8557,15.7834,15.7879,235600.0
2009-02-17 15:50:00,34.94,35.01,34.85,34.86,307400.0,15.7925,15.8241,15.7518,15.7563,307400.0
2009-02-17 15:55:00,34.87,34.89,34.72,34.74,524000.0,15.7608,15.7699,15.693,15.7021,524000.0
2009-02-18 09:30:00,34.96,35.3,34.79,35.3,448900.0,15.8015,15.9552,15.7247,15.9552,448900.0
2009-02-18 09:35:00,35.29,35.34,34.92,34.94,246400.0,15.9507,15.9733,15.7834,15.7925,246400.0
2009-02-18 09:40:00,34.94,35.08,34.85,35.03,101200.0,15.7925,15.8557,15.7518,15.8331,101200.0
2009-02-18 09:45:00,35.03,35.32,35.0,35.31,210900.0,15.8331,15.9642,15.8196,15.9597,210900.0
2009-02-18 09:50:00,35.31,35.32,35.13,35.19,141400.0,15.9597,15.9642,15.8783,15.9055,141400.0
2009-02-18 09:55:00,35.19,35.26,35.15,35.2,177300.0,15.9055,15.9371,15.8874,15.91,177300.0
2009-02-18 10:00:00,35.2,35.22,35.09,35.11,187200.0,15.91,15.919,15.8603,15.8693,187200.0
2009-02-18 10:05:00,35.1,35.15,35.0,35.03,212300.0,15.8648,15.8874,15.8196,15.8331,212300.0
2009-02-18 10:10:00,35.03,35.08,34.99,35.04,296700.0,15.8331,15.8557,15.8151,15.8377,296700.0
2009-02-18 10:15:00,35.04,35.18,35.03,35.16,179500.0,15.8377,15.9009,15.8331,15.8919,179500.0
2009-02-18 10:20:00,35.16,35.21,35.03,35.03,175500.0,15.8919,15.9145,15.8331,15.8331,175500.0
2009-02-18 10:25:00,35.04,35.05,35.0,35.04,156800.0,15.8377,15.8422,15.8196,15.8377,156800.0
2009-02-18 10:30:00,35.04,35.15,35.02,35.15,115200.0,15.8377,15.8874,15.8286,15.8874,115200.0
2009-02-18 10:35:00,35.15,35.18,35.07,35.13,165800.0,15.8874,15.9009,15.8512,15.8783,165800.0
2009-02-18 10:40:00,35.14,35.25,35.12,35.2,186100.0,15.8829,15.9326,15.8738,15.91,186100.0
2009-02-18 10:45:00,35.21,35.34,35.2,35.25,226900.0,15.9145,15.9733,15.91,15.9326,226900.0
2009-02-18 10:50:00,35.24,35.34,35.22,35.32,136600.0,15.9281,15.9733,15.919,15.9642,136600.0
2009-02-18 10:55:00,35.33,35.35,35.29,35.32,423700.0,15.9687,15.9778,15.9507,15.9642,423700.0
2009-02-18 11:00:00,35.31,35.33,35.29,35.3,178200.0,15.9597,15.9687,15.9507,15.9552,178200.0
2009-02-18 11:05:00,35.31,35.33,35.29,35.31,125200.0,15.9597,15.9687,15.9507,15.9597,125200.0
2009-02-18 11:10:00,35.31,35.34,35.27,35.31,165300.0,15.9597,15.9733,15.9416,15.9597,165300.0
2009-02-18 11:15:00,35.32,35.36,35.28,35.31,135200.0,15.9642,15.9823,15.9461,15.9597,135200.0
2009-02-18 11:20:00,35.32,35.4,35.31,35.35,333000.0,15.9642,16.0004,15.9597,15.9778,333000.0
2009-02-18 11:25:00,35.35,35.41,35.33,35.41,203900.0,15.9778,16.0049,15.9687,16.0049,203900.0
2009-02-18 11:30:00,35.4,35.44,35.39,35.4,176000.0,16.0004,16.0185,15.9959,16.0004,176000.0
2009-02-18 11:35:00,35.4,35.4,35.35,35.35,132600.0,16.0004,16.0004,15.9778,15.9778,132600.0
2009-02-18 11:40:00,35.35,35.37,35.31,35.35,198800.0,15.9778,15.9868,15.9597,15.9778,198800.0
2009-02-18 11:45:00,35.34,35.35,35.32,35.34,191700.0,15.9733,15.9778,15.9642,15.9733,191700.0
2009-02-18 11:50:00,35.34,35.35,35.3,35.31,226600.0,15.9733,15.9778,15.9552,15.9597,226600.0
2009-02-18 11:55:00,35.31,35.37,35.3,35.36,84600.0,15.9597,15.9868,15.9552,15.9823,84600.0
2009-02-18 12:00:00,35.35,35.35,35.31,35.33,89700.0,15.9778,15.9778,15.9597,15.9687,89700.0
2009-02-18 12:05:00,35.32,35.4,35.32,35.4,164900.0,15.9642,16.0004,15.9642,16.0004,164900.0
2009-02-18 12:10:00,35.4,35.5,35.37,35.49,400600.0,16.0004,16.0456,15.9868,16.0411,400600.0
2009-02-18 12:15:00,35.5,35.5,35.43,35.44,95600.0,16.0456,16.0456,16.0139,16.0185,95600.0
2009-02-18 12:20:00,35.44,35.51,35.44,35.5,98500.0,16.0185,16.0501,16.0185,16.0456,98500.0
2009-02-18 12:25:00,35.49,35.5,35.47,35.49,92900.0,16.0411,16.0456,16.032,16.0411,92900.0
2009-02-18 12:30:00,35.49,35.49,35.43,35.44,91000.0,16.0411,16.0411,16.0139,16.0185,91000.0
2009-02-18 12:35:00,35.45,35.49,35.34,35.36,97200.0,16.023,16.0411,15.9733,15.9823,97200.0
2009-02-18 12:40:00,35.36,35.43,35.36,35.41,64700.0,15.9823,16.0139,15.9823,16.0049,64700.0
2009-02-18 12:45:00,35.41,35.42,35.39,35.4,110300.0,16.0049,16.0094,15.9959,16.0004,110300.0
2009-02-18 12:50:00,35.4,35.44,35.4,35.44,102500.0,16.0004,16.0185,16.0004,16.0185,102500.0
2009-02-18 12:55:00,35.44,35.56,35.43,35.55,236200.0,16.0185,16.0727,16.0139,16.0682,236200.0
2009-02-18 13:00:00,35.55,35.63,35.5,35.54,102600.0,16.0682,16.1043,16.0456,16.0637,102600.0
2009-02-18 13:05:00,35.55,35.57,35.49,35.52,83300.0,16.0682,16.0772,16.0411,16.0546,83300.0
2009-02-18 13:10:00,35.53,35.58,35.49,35.57,97100.0,16.0591,16.0817,16.0411,16.0772,97100.0
2009-02-18 13:15:00,35.58,35.58,35.46,35.46,69700.0,16.0817,16.0817,16.0275,16.0275,69700.0
2009-02-18 13:20:00,35.46,35.47,35.42,35.44,162700.0,16.0275,16.032,16.0094,16.0185,162700.0
2009-02-18 13:25:00,35.44,35.47,35.43,35.44,77300.0,16.0185,16.032,16.0139,16.0185,77300.0
2009-02-18 13:30:00,35.44,35.45,35.42,35.42,69500.0,16.0185,16.023,16.0094,16.0094,69500.0
2009-02-18 13:35:00,35.42,35.43,35.35,35.36,145200.0,16.0094,16.0139,15.9778,15.9823,145200.0
2009-02-18 13:40:00,35.36,35.39,35.32,35.34,67100.0,15.9823,15.9959,15.9642,15.9733,67100.0
2009-02-18 13:45:00,35.34,35.39,35.33,35.39,51700.0,15.9733,15.9959,15.9687,15.9959,51700.0
2009-02-18 13:50:00,35.39,35.44,35.35,35.41,83700.0,15.9959,16.0185,15.9778,16.0049,83700.0
2009-02-18 13:55:00,35.41,35.44,35.38,35.39,66400.0,16.0049,16.0185,15.9913,15.9959,66400.0
2009-02-18 14:00:00,35.38,35.42,35.34,35.38,127700.0,15.9913,16.0094,15.9733,15.9913,127700.0
2009-02-18 14:05:00,35.38,35.47,35.38,35.44,101000.0,15.9913,16.032,15.9913,16.0185,101000.0
2009-02-18 14:10:00,35.45,35.45,35.3,35.31,144500.0,16.023,16.023,15.9552,15.9597,144500.0
2009-02-18 14:15:00,35.31,35.42,35.28,35.4,104000.0,15.9597,16.0094,15.9461,16.0004,104000.0
2009-02-18 14:20:00,35.4,35.44,35.37,35.39,81900.0,16.0004,16.0185,15.9868,15.9959,81900.0
2009-02-18 14:25:00,35.4,35.43,35.31,35.4,82200.0,16.0004,16.0139,15.9597,16.0004,82200.0
2009-02-18 14:30:00,35.4,35.41,35.37,35.38,121000.0,16.0004,16.0049,15.9868,15.9913,121000.0
2009-02-18 14:35:00,35.39,35.39,35.33,35.34,115400.0,15.9959,15.9959,15.9687,15.9733,115400.0
2009-02-18 14:40:00,35.34,35.35,35.29,35.3,123600.0,15.9733,15.9778,15.9507,15.9552,123600.0
2009-02-18 14:45:00,35.31,35.35,35.29,35.3,86000.0,15.9597,15.9778,15.9507,15.9552,86000.0
2009-02-18 14:50:00,35.31,35.32,35.25,35.25,92000.0,15.9597,15.9642,15.9326,15.9326,92000.0
2009-02-18 14:55:00,35.25,35.41,35.23,35.4,227400.0,15.9326,16.0049,15.9235,16.0004,227400.0
2009-02-18 15:00:00,35.4,35.43,35.38,35.42,173400.0,16.0004,16.0139,15.9913,16.0094,173400.0
2009-02-18 15:05:00,35.42,35.45,35.4,35.44,269700.0,16.0094,16.023,16.0004,16.0185,269700.0
2009-02-18 15:10:00,35.44,35.53,35.41,35.44,456000.0,16.0185,16.0591,16.0049,16.0185,456000.0
2009-02-18 15:15:00,35.45,35.49,35.41,35.44,178900.0,16.023,16.0411,16.0049,16.0185,178900.0
2009-02-18 15:20:00,35.43,35.48,35.4,35.46,236500.0,16.0139,16.0365,16.0004,16.0275,236500.0
2009-02-18 15:25:00,35.46,35.48,35.33,35.33,161700.0,16.0275,16.0365,15.9687,15.9687,161700.0
2009-02-18 15:30:00,35.33,35.38,35.29,35.36,102600.0,15.9687,15.9913,15.9507,15.9823,102600.0
2009-02-18 15:35:00,35.36,35.36,35.33,35.33,142400.0,15.9823,15.9823,15.9687,15.9687,142400.0
2009-02-18 15:40:00,35.35,35.45,35.34,35.39,245400.0,15.9778,16.023,15.9733,15.9959,245400.0
2009-02-18 15:45:00,35.39,35.41,35.34,35.35,191400.0,15.9959,16.0049,15.9733,15.9778,191400.0
2009-02-18 15:50:00,35.35,35.44,35.34,35.39,221700.0,15.9778,16.0185,15.9733,15.9959,221700.0
2009-02-18 15:55:00,35.39,35.51,35.38,35.48,467200.0,15.9959,16.0501,15.9913,16.0365,467200.0
2009-02-19 09:30:00,35.8,35.82,35.41,35.61,171600.0,16.1812,16.1902,16.0049,16.0953,171600.0
2009-02-19 09:35:00,35.61,35.65,35.51,35.58,110200.0,16.0953,16.1134,16.0501,16.0817,110200.0
2009-02-19 09:40:00,35.57,35.75,35.56,35.66,81900.0,16.0772,16.1586,16.0727,16.1179,81900.0
2009-02-19 09:45:00,35.66,35.67,35.55,35.6,79800.0,16.1179,16.1224,16.0682,16.0908,79800.0
2009-02-19 09:50:00,35.59,35.66,35.56,35.64,132000.0,16.0863,16.1179,16.0727,16.1088,132000.0
2009-02-19 09:55:00,35.65,35.68,35.63,35.65,88500.0,16.1134,16.1269,16.1043,16.1134,88500.0
2009-02-19 10:00:00,35.64,35.69,35.54,35.58,143600.0,16.1088,16.1314,16.0637,16.0817,143600.0
2009-02-19 10:05:00,35.59,35.62,35.55,35.6,76700.0,16.0863,16.0998,16.0682,16.0908,76700.0
2009-02-19 10:10:00,35.59,35.68,35.56,35.6,78600.0,16.0863,16.1269,16.0727,16.0908,78600.0
2009-02-19 10:15:00,35.6,35.64,35.59,35.61,70200.0,16.0908,16.1088,16.0863,16.0953,70200.0
2009-02-19 10:20:00,35.6,35.67,35.6,35.65,67500.0,16.0908,16.1224,16.0908,16.1134,67500.0
2009-02-19 10:25:00,35.64,35.65,35.61,35.61,63000.0,16.1088,16.1134,16.0953,16.0953,63000.0
2009-02-19 10:30:00,35.61,35.68,35.6,35.66,121900.0,16.0953,16.1269,16.0908,16.1179,121900.0
2009-02-19 10:35:00,35.66,35.69,35.65,35.67,124700.0,16.1179,16.1314,16.1134,16.1224,124700.0
2009-02-19 10:40:00,35.68,35.78,35.67,35.78,81300.0,16.1269,16.1721,16.1224,16.1721,81300.0
2009-02-19 10:45:00,35.78,35.83,35.75,35.76,70400.0,16.1721,16.1947,16.1586,16.1631,70400.0
2009-02-19 10:50:00,35.76,35.79,35.72,35.78,102600.0,16.1631,16.1766,16.145,16.1721,102600.0
2009-02-19 10:55:00,35.79,35.81,35.73,35.74,97200.0,16.1766,16.1857,16.1495,16.154,97200.0
2009-02-19 11:00:00,35.74,35.81,35.67,35.8,175400.0,16.154,16.1857,16.1224,16.1812,175400.0
2009-02-19 11:05:00,35.79,35.88,35.77,35.82,179400.0,16.1766,16.2173,16.1676,16.1902,179400.0
2009-02-19 11:10:00,35.82,35.84,35.75,35.75,72600.0,16.1902,16.1992,16.1586,16.1586,72600.0
2009-02-19 11:15:00,35.76,35.78,35.73,35.73,50800.0,16.1631,16.1721,16.1495,16.1495,50800.0
2009-02-19 11:20:00,35.73,35.74,35.5,35.5,163900.0,16.1495,16.154,16.0456,16.0456,163900.0
2009-02-19 11:25:00,35.51,35.64,35.5,35.6,76200.0,16.0501,16.1088,16.0456,16.0908,76200.0
2009-02-19 11:30:00,35.61,35.61,35.53,35.61,75000.0,16.0953,16.0953,16.0591,16.0953,75000.0
2009-02-19 11:35:00,35.6,35.68,35.55,35.59,60000.0,16.0908,16.1269,16.0682,16.0863,60000.0
2009-02-19 11:40:00,35.6,35.61,35.51,35.55,106800.0,16.0908,16.0953,16.0501,16.0682,106800.0
2009-02-19 11:45:00,35.54,35.61,35.52,35.55,76300.0,16.0637,16.0953,16.0546,16.0682,76300.0
2009-02-19 11:50:00,35.55,35.6,35.54,35.54,52900.0,16.0682,16.0908,16.0637,16.0637,52900.0
2009-02-19 11:55:00,35.55,35.57,35.51,35.53,80500.0,16.0682,16.0772,16.0501,16.0591,80500.0
2009-02-19 12:00:00,35.53,35.53,35.45,35.45,129400.0,16.0591,16.0591,16.023,16.023,129400.0
2009-02-19 12:05:00,35.44,35.52,35.41,35.49,80500.0,16.0185,16.0546,16.0049,16.0411,80500.0
2009-02-19 12:10:00,35.5,35.53,35.49,35.51,97700.0,16.0456,16.0591,16.0411,16.0501,97700.0
2009-02-19 12:15:00,35.5,35.56,35.48,35.5,113000.0,16.0456,16.0727,16.0365,16.0456,113000.0
2009-02-19 12:20:00,35.49,35.56,35.48,35.5,58800.0,16.0411,16.0727,16.0365,16.0456,58800.0
2009-02-19 12:25:00,35.49,35.5,35.47,35.49,63400.0,16.0411,16.0456,16.032,16.0411,63400.0
2009-02-19 12:30:00,35.5,35.56,35.48,35.56,63900.0,16.0456,16.0727,16.0365,16.0727,63900.0
2009-02-19 12:35:00,35.55,35.55,35.49,35.5,59800.0,16.0682,16.0682,16.0411,16.0456,59800.0
2009-02-19 12:40:00,35.5,35.55,35.49,35.55,55700.0,16.0456,16.0682,16.0411,16.0682,55700.0
2009-02-19 12:45:00,35.55,35.64,35.54,35.63,51800.0,16.0682,16.1088,16.0637,16.1043,51800.0
2009-02-19 12:50:00,35.63,35.68,35.63,35.66,44200.0,16.1043,16.1269,16.1043,16.1179,44200.0
2009-02-19 12:55:00,35.66,35.67,35.64,35.66,43500.0,16.1179,16.1224,16.1088,16.1179,43500.0
2009-02-19 13:00:00,35.66,35.66,35.62,35.62,81800.0,16.1179,16.1179,16.0998,16.0998,81800.0
2009-02-19 13:05:00,35.62,35.69,35.62,35.67,77600.0,16.0998,16.1314,16.0998,16.1224,77600.0
2009-02-19 13:10:00,35.67,35.7,35.65,35.68,50100.0,16.1224,16.136,16.1134,16.1269,50100.0
2009-02-19 13:15:00,35.68,35.73,35.67,35.69,55800.0,16.1269,16.1495,16.1224,16.1314,55800.0
2009-02-19 13:20:00,35.69,35.75,35.68,35.74,63600.0,16.1314,16.1586,16.1269,16.154,63600.0
2009-02-19 13:25:00,35.74,35.8,35.69,35.78,111400.0,16.154,16.1812,16.1314,16.1721,111400.0
2009-02-19 13:30:00,35.77,35.77,35.7,35.73,128100.0,16.1676,16.1676,16.136,16.1495,128100.0
2009-02-19 13:35:00,35.73,35.77,35.71,35.73,137300.0,16.1495,16.1676,16.1405,16.1495,137300.0
2009-02-19 13:40:00,35.73,35.77,35.71,35.76,201700.0,16.1495,16.1676,16.1405,16.1631,201700.0
2009-02-19 13:45:00,35.75,35.77,35.74,35.75,89800.0,16.1586,16.1676,16.154,16.1586,89800.0
2009-02-19 13:50:00,35.74,35.76,35.72,35.72,59200.0,16.154,16.1631,16.145,16.145,59200.0
2009-02-19 13:55:00,35.72,35.75,35.69,35.75,123200.0,16.145,16.1586,16.1314,16.1586,123200.0
2009-02-19 14:00:00,35.75,35.77,35.72,35.74,87700.0,16.1586,16.1676,16.145,16.154,87700.0
2009-02-19 14:05:00,35.74,35.76,35.72,35.75,148200.0,16.154,16.1631,16.145,16.1586,148200.0
2009-02-19 14:10:00,35.75,35.77,35.7,35.71,93900.0,16.1586,16.1676,16.136,16.1405,93900.0
2009-02-19 14:15:00,35.71,35.72,35.68,35.69,97900.0,16.1405,16.145,16.1269,16.1314,97900.0
2009-02-19 14:20:00,35.69,35.7,35.66,35.68,48200.0,16.1314,16.136,16.1179,16.1269,48200.0
2009-02-19 14:25:00,35.69,35.71,35.68,35.69,65400.0,16.1314,16.1405,16.1269,16.1314,65400.0
2009-02-19 14:30:00,35.69,35.69,35.65,35.67,55400.0,16.1314,16.1314,16.1134,16.1224,55400.0
2009-02-19 14:35:00,35.68,35.75,35.68,35.75,106900.0,16.1269,16.1586,16.1269,16.1586,106900.0
2009-02-19 14:40:00,35.75,35.75,35.69,35.7,170200.0,16.1586,16.1586,16.1314,16.136,170200.0
2009-02-19 14:45:00,35.71,35.76,35.68,35.7,156400.0,16.1405,16.1631,16.1269,16.136,156400.0
2009-02-19 14:50:00,35.7,35.76,35.7,35.71,178300.0,16.136,16.1631,16.136,16.1405,178300.0
2009-02-19 14:55:00,35.72,35.79,35.71,35.76,122100.0,16.145,16.1766,16.1405,16.1631,122100.0
2009-02-19 15:00:00,35.76,35.84,35.76,35.82,124900.0,16.1631,16.1992,16.1631,16.1902,124900.0
2009-02-19 15:05:00,35.82,35.84,35.8,35.8,188500.0,16.1902,16.1992,16.1812,16.1812,188500.0
2009-02-19 15:10:00,35.8,35.81,35.75,35.77,220300.0,16.1812,16.1857,16.1586,16.1676,220300.0
2009-02-19 15:15:00,35.76,35.8,35.71,35.79,210500.0,16.1631,16.1812,16.1405,16.1766,210500.0
2009-02-19 15:20:00,35.8,35.82,35.76,35.79,192400.0,16.1812,16.1902,16.1631,16.1766,192400.0
2009-02-19 15:25:00,35.8,35.96,35.79,35.95,190100.0,16.1812,16.2535,16.1766,16.249,190100.0
2009-02-19 15:30:00,35.95,35.96,35.81,35.86,408100.0,16.249,16.2535,16.1857,16.2083,408100.0
2009-02-19 15:35:00,35.86,35.95,35.83,35.9,264100.0,16.2083,16.249,16.1947,16.2264,264100.0
2009-02-19 15:40:00,35.9,36.0,35.88,36.0,223000.0,16.2264,16.2716,16.2173,16.2716,223000.0
2009-02-19 15:45:00,36.0,36.04,35.92,35.99,251700.0,16.2716,16.2896,16.2354,16.267,251700.0
2009-02-19 15:50:00,35.98,35.99,35.87,35.89,250100.0,16.2625,16.267,16.2128,16.2218,250100.0
2009-02-19 15:55:00,35.9,35.95,35.84,35.87,419300.0,16.2264,16.249,16.1992,16.2128,419300.0
2009-02-20 09:30:00,35.29,35.92,35.29,35.53,1470500.0,15.9507,16.2354,15.9507,16.0591,1470500.0
2009-02-20 09:35:00,35.52,35.59,35.25,35.51,223700.0,16.0546,16.0863,15.9326,16.0501,223700.0
2009-02-20 09:40:00,35.51,35.75,35.44,35.73,169400.0,16.0501,16.1586,16.0185,16.1495,169400.0
2009-02-20 09:45:00,35.73,35.76,35.5,35.53,299500.0,16.1495,16.1631,16.0456,16.0591,299500.0
2009-02-20 09:50:00,35.51,35.56,35.42,35.51,175600.0,16.0501,16.0727,16.0094,16.0501,175600.0
2009-02-20 09:55:00,35.51,35.73,35.5,35.65,204100.0,16.0501,16.1495,16.0456,16.1134,204100.0
2009-02-20 10:00:00,35.66,35.69,35.62,35.63,166900.0,16.1179,16.1314,16.0998,16.1043,166900.0
2009-02-20 10:05:00,35.63,35.87,35.62,35.76,169800.0,16.1043,16.2128,16.0998,16.1631,169800.0
2009-02-20 10:10:00,35.76,35.76,35.61,35.62,60900.0,16.1631,16.1631,16.0953,16.0998,60900.0
2009-02-20 10:15:00,35.62,35.71,35.55,35.7,92300.0,16.0998,16.1405,16.0682,16.136,92300.0
2009-02-20 10:20:00,35.7,35.8,35.7,35.75,145900.0,16.136,16.1812,16.136,16.1586,145900.0
2009-02-20 10:25:00,35.75,35.81,35.73,35.8,88700.0,16.1586,16.1857,16.1495,16.1812,88700.0
2009-02-20 10:30:00,35.78,35.8,35.74,35.8,96600.0,16.1721,16.1812,16.154,16.1812,96600.0
2009-02-20 10:35:00,35.8,35.88,35.75,35.77,137300.0,16.1812,16.2173,16.1586,16.1676,137300.0
2009-02-20 10:40:00,35.76,35.83,35.73,35.77,140800.0,16.1631,16.1947,16.1495,16.1676,140800.0
2009-02-20 10:45:00,35.77,35.79,35.63,35.71,125500.0,16.1676,16.1766,16.1043,16.1405,125500.0
2009-02-20 10:50:00,35.71,35.72,35.64,35.65,184600.0,16.1405,16.145,16.1088,16.1134,184600.0
2009-02-20 10:55:00,35.65,35.75,35.64,35.74,135900.0,16.1134,16.1586,16.1088,16.154,135900.0
2009-02-20 11:00:00,35.73,35.84,35.73,35.77,89300.0,16.1495,16.1992,16.1495,16.1676,89300.0
2009-02-20 11:05:00,35.77,35.77,35.69,35.7,164300.0,16.1676,16.1676,16.1314,16.136,164300.0
2009-02-20 11:10:00,35.7,35.71,35.64,35.64,136300.0,16.136,16.1405,16.1088,16.1088,136300.0
2009-02-20 11:15:00,35.64,35.71,35.61,35.69,107300.0,16.1088,16.1405,16.0953,16.1314,107300.0
2009-02-20 11:20:00,35.68,35.72,35.64,35.68,95000.0,16.1269,16.145,16.1088,16.1269,95000.0
2009-02-20 11:25:00,35.68,35.7,35.67,35.68,179800.0,16.1269,16.136,16.1224,16.1269,179800.0
2009-02-20 11:30:00,35.68,35.69,35.58,35.62,109100.0,16.1269,16.1314,16.0817,16.0998,109100.0
2009-02-20 11:35:00,35.62,35.69,35.61,35.65,98200.0,16.0998,16.1314,16.0953,16.1134,98200.0
2009-02-20 11:40:00,35.66,35.68,35.61,35.61,62200.0,16.1179,16.1269,16.0953,16.0953,62200.0
2009-02-20 11:45:00,35.62,35.62,35.55,35.6,91700.0,16.0998,16.0998,16.0682,16.0908,91700.0
2009-02-20 11:50:00,35.6,35.65,35.53,35.65,82200.0,16.0908,16.1134,16.0591,16.1134,82200.0
2009-02-20 11:55:00,35.65,35.71,35.6,35.63,95900.0,16.1134,16.1405,16.0908,16.1043,95900.0
2009-02-20 12:00:00,35.63,35.7,35.62,35.67,66900.0,16.1043,16.136,16.0998,16.1224,66900.0
2009-02-20 12:05:00,35.68,35.7,35.63,35.69,45600.0,16.1269,16.136,16.1043,16.1314,45600.0
2009-02-20 12:10:00,35.69,35.77,35.69,35.73,127000.0,16.1314,16.1676,16.1314,16.1495,127000.0
2009-02-20 12:15:00,35.74,35.76,35.71,35.74,145000.0,16.154,16.1631,16.1405,16.154,145000.0
2009-02-20 12:20:00,35.74,35.74,35.72,35.74,88900.0,16.154,16.154,16.145,16.154,88900.0
2009-02-20 12:25:00,35.73,35.74,35.72,35.74,68300.0,16.1495,16.154,16.145,16.154,68300.0
2009-02-20 12:30:00,35.73,35.74,35.6,35.67,69200.0,16.1495,16.154,16.0908,16.1224,69200.0
2009-02-20 12:35:00,35.68,35.72,35.61,35.65,59600.0,16.1269,16.145,16.0953,16.1134,59600.0
2009-02-20 12:40:00,35.65,35.66,35.6,35.61,149500.0,16.1134,16.1179,16.0908,16.0953,149500.0
2009-02-20 12:45:00,35.61,35.61,35.37,35.38,118800.0,16.0953,16.0953,15.9868,15.9913,118800.0
2009-02-20 12:50:00,35.38,35.41,35.35,35.4,186800.0,15.9913,16.0049,15.9778,16.0004,186800.0
2009-02-20 12:55:00,35.4,35.49,35.4,35.47,241500.0,16.0004,16.0411,16.0004,16.032,241500.0
2009-02-20 13:00:00,35.46,35.52,35.43,35.5,142700.0,16.0275,16.0546,16.0139,16.0456,142700.0
2009-02-20 13:05:00,35.5,35.6,35.44,35.47,172300.0,16.0456,16.0908,16.0185,16.032,172300.0
2009-02-20 13:10:00,35.47,35.48,35.39,35.39,96400.0,16.032,16.0365,15.9959,15.9959,96400.0
2009-02-20 13:15:00,35.39,35.47,35.38,35.43,158000.0,15.9959,16.032,15.9913,16.0139,158000.0
2009-02-20 13:20:00,35.42,35.51,35.42,35.42,125300.0,16.0094,16.0501,16.0094,16.0094,125300.0
2009-02-20 13:25:00,35.43,35.55,35.42,35.52,70800.0,16.0139,16.0682,16.0094,16.0546,70800.0
2009-02-20 13:30:00,35.52,35.54,35.49,35.52,74600.0,16.0546,16.0637,16.0411,16.0546,74600.0
2009-02-20 13:35:00,35.51,35.56,35.49,35.53,108200.0,16.0501,16.0727,16.0411,16.0591,108200.0
2009-02-20 13:40:00,35.53,35.67,35.5,35.65,100200.0,16.0591,16.1224,16.0456,16.1134,100200.0
2009-02-20 13:45:00,35.64,35.68,35.48,35.49,95800.0,16.1088,16.1269,16.0365,16.0411,95800.0
2009-02-20 13:50:00,35.49,35.7,35.49,35.59,113600.0,16.0411,16.136,16.0411,16.0863,113600.0
2009-02-20 13:55:00,35.59,35.61,35.5,35.54,47100.0,16.0863,16.0953,16.0456,16.0637,47100.0
2009-02-20 14:00:00,35.54,35.54,35.4,35.44,61800.0,16.0637,16.0637,16.0004,16.0185,61800.0
2009-02-20 14:05:00,35.45,35.47,35.41,35.45,85400.0,16.023,16.032,16.0049,16.023,85400.0
2009-02-20 14:10:00,35.45,35.47,35.34,35.38,69000.0,16.023,16.032,15.9733,15.9913,69000.0
2009-02-20 14:15:00,35.39,35.65,35.37,35.64,294100.0,15.9959,16.1134,15.9868,16.1088,294100.0
2009-02-20 14:20:00,35.63,35.9,35.61,35.8,289500.0,16.1043,16.2264,16.0953,16.1812,289500.0
2009-02-20 14:25:00,35.8,35.82,35.54,35.54,219900.0,16.1812,16.1902,16.0637,16.0637,219900.0
2009-02-20 14:30:00,35.54,35.66,35.54,35.57,109500.0,16.0637,16.1179,16.0637,16.0772,109500.0
2009-02-20 14:35:00,35.57,35.72,35.51,35.66,201700.0,16.0772,16.145,16.0501,16.1179,201700.0
2009-02-20 14:40:00,35.67,35.7,35.56,35.61,133300.0,16.1224,16.136,16.0727,16.0953,133300.0
2009-02-20 14:45:00,35.61,35.72,35.53,35.68,194600.0,16.0953,16.145,16.0591,16.1269,194600.0
2009-02-20 14:50:00,35.67,35.76,35.64,35.64,271400.0,16.1224,16.1631,16.1088,16.1088,271400.0
2009-02-20 14:55:00,35.65,35.75,35.62,35.71,186200.0,16.1134,16.1586,16.0998,16.1405,186200.0
2009-02-20 15:00:00,35.71,35.71,35.55,35.64,185800.0,16.1405,16.1405,16.0682,16.1088,185800.0
2009-02-20 15:05:00,35.64,35.76,35.64,35.71,129900.0,16.1088,16.1631,16.1088,16.1405,129900.0
2009-02-20 15:10:00,35.7,35.8,35.65,35.8,198800.0,16.136,16.1812,16.1134,16.1812,198800.0
2009-02-20 15:15:00,35.81,35.9,35.71,35.74,122000.0,16.1857,16.2264,16.1405,16.154,122000.0
2009-02-20 15:20:00,35.74,35.79,35.66,35.66,75500.0,16.154,16.1766,16.1179,16.1179,75500.0
2009-02-20 15:25:00,35.67,35.69,35.51,35.51,112500.0,16.1224,16.1314,16.0501,16.0501,112500.0
2009-02-20 15:30:00,35.51,35.51,35.43,35.49,125800.0,16.0501,16.0501,16.0139,16.0411,125800.0
2009-02-20 15:35:00,35.49,35.64,35.49,35.59,134300.0,16.0411,16.1088,16.0411,16.0863,134300.0
2009-02-20 15:40:00,35.59,35.65,35.42,35.46,220100.0,16.0863,16.1134,16.0094,16.0275,220100.0
2009-02-20 15:45:00,35.46,35.57,35.4,35.54,185900.0,16.0275,16.0772,16.0004,16.0637,185900.0
2009-02-20 15:50:00,35.54,35.72,35.52,35.65,231100.0,16.0637,16.145,16.0546,16.1134,231100.0
2009-02-20 15:55:00,35.65,35.7,35.57,35.65,175600.0,16.1134,16.136,16.0772,16.1134,175600.0
2009-02-23 09:30:00,36.07,36.07,35.7,35.92,159000.0,16.3032,16.3032,16.136,16.2354,159000.0
2009-02-23 09:35:00,35.9,35.96,35.81,35.83,149600.0,16.2264,16.2535,16.1857,16.1947,149600.0
2009-02-23 09:40:00,35.81,35.88,35.7,35.7,94300.0,16.1857,16.2173,16.136,16.136,94300.0
2009-02-23 09:45:00,35.7,35.72,35.61,35.62,174500.0,16.136,16.145,16.0953,16.0998,174500.0
2009-02-23 09:50:00,35.61,35.62,35.51,35.58,111400.0,16.0953,16.0998,16.0501,16.0817,111400.0
2009-02-23 09:55:00,35.59,35.67,35.58,35.62,120800.0,16.0863,16.1224,16.0817,16.0998,120800.0
2009-02-23 10:00:00,35.62,35.69,35.6,35.66,79500.0,16.0998,16.1314,16.0908,16.1179,79500.0
2009-02-23 10:05:00,35.66,35.7,35.61,35.65,80300.0,16.1179,16.136,16.0953,16.1134,80300.0
2009-02-23 10:10:00,35.65,35.7,35.62,35.66,64800.0,16.1134,16.136,16.0998,16.1179,64800.0
2009-02-23 10:15:00,35.66,35.69,35.63,35.67,85400.0,16.1179,16.1314,16.1043,16.1224,85400.0
2009-02-23 10:20:00,35.67,35.71,35.66,35.69,88300.0,16.1224,16.1405,16.1179,16.1314,88300.0
2009-02-23 10:25:00,35.7,35.75,35.69,35.73,74700.0,16.136,16.1586,16.1314,16.1495,74700.0
2009-02-23 10:30:00,35.72,35.72,35.6,35.63,102400.0,16.145,16.145,16.0908,16.1043,102400.0
2009-02-23 10:35:00,35.63,35.64,35.55,35.63,168900.0,16.1043,16.1088,16.0682,16.1043,168900.0
2009-02-23 10:40:00,35.62,35.7,35.61,35.67,142200.0,16.0998,16.136,16.0953,16.1224,142200.0
2009-02-23 10:45:00,35.68,35.7,35.63,35.65,86100.0,16.1269,16.136,16.1043,16.1134,86100.0
2009-02-23 10:50:00,35.64,35.66,35.59,35.63,86300.0,16.1088,16.1179,16.0863,16.1043,86300.0
2009-02-23 10:55:00,35.62,35.63,35.52,35.52,137900.0,16.0998,16.1043,16.0546,16.0546,137900.0
2009-02-23 11:00:00,35.52,35.53,35.45,35.47,104500.0,16.0546,16.0591,16.023,16.032,104500.0
2009-02-23 11:05:00,35.48,35.56,35.46,35.51,73600.0,16.0365,16.0727,16.0275,16.0501,73600.0
2009-02-23 11:10:00,35.51,35.56,35.5,35.54,98500.0,16.0501,16.0727,16.0456,16.0637,98500.0
2009-02-23 11:15:00,35.54,35.56,35.5,35.5,91700.0,16.0637,16.0727,16.0456,16.0456,91700.0
2009-02-23 11:20:00,35.5,35.51,35.43,35.43,74800.0,16.0456,16.0501,16.0139,16.0139,74800.0
2009-02-23 11:25:00,35.43,35.54,35.43,35.48,52700.0,16.0139,16.0637,16.0139,16.0365,52700.0
2009-02-23 11:30:00,35.48,35.48,35.37,35.37,130200.0,16.0365,16.0365,15.9868,15.9868,130200.0
2009-02-23 11:35:00,35.37,35.48,35.37,35.48,75600.0,15.9868,16.0365,15.9868,16.0365,75600.0
2009-02-23 11:40:00,35.47,35.54,35.46,35.54,75100.0,16.032,16.0637,16.0275,16.0637,75100.0
2009-02-23 11:45:00,35.53,35.55,35.48,35.5,110100.0,16.0591,16.0682,16.0365,16.0456,110100.0
2009-02-23 11:50:00,35.5,35.5,35.45,35.45,83300.0,16.0456,16.0456,16.023,16.023,83300.0
2009-02-23 11:55:00,35.45,35.45,35.38,35.4,86000.0,16.023,16.023,15.9913,16.0004,86000.0
2009-02-23 12:00:00,35.4,35.44,35.35,35.41,64800.0,16.0004,16.0185,15.9778,16.0049,64800.0
2009-02-23 12:05:00,35.4,35.42,35.39,35.4,43000.0,16.0004,16.0094,15.9959,16.0004,43000.0
2009-02-23 12:10:00,35.4,35.41,35.38,35.39,90500.0,16.0004,16.0049,15.9913,15.9959,90500.0
2009-02-23 12:15:00,35.38,35.38,35.27,35.29,124100.0,15.9913,15.9913,15.9416,15.9507,124100.0
2009-02-23 12:20:00,35.29,35.37,35.29,35.35,112400.0,15.9507,15.9868,15.9507,15.9778,112400.0
2009-02-23 12:25:00,35.36,35.36,35.21,35.22,64000.0,15.9823,15.9823,15.9145,15.919,64000.0
2009-02-23 12:30:00,35.22,35.25,35.16,35.24,76900.0,15.919,15.9326,15.8919,15.9281,76900.0
2009-02-23 12:35:00,35.24,35.35,35.23,35.34,86800.0,15.9281,15.9778,15.9235,15.9733,86800.0
2009-02-23 12:40:00,35.35,35.36,35.33,35.35,65500.0,15.9778,15.9823,15.9687,15.9778,65500.0
2009-02-23 12:45:00,35.35,35.35,35.3,35.31,91500.0,15.9778,15.9778,15.9552,15.9597,91500.0
2009-02-23 12:50:00,35.3,35.38,35.25,35.26,141800.0,15.9552,15.9913,15.9326,15.9371,141800.0
2009-02-23 12:55:00,35.26,35.28,35.16,35.16,66900.0,15.9371,15.9461,15.8919,15.8919,66900.0
2009-02-23 13:00:00,35.17,35.24,35.15,35.21,91100.0,15.8964,15.9281,15.8874,15.9145,91100.0
2009-02-23 13:05:00,35.21,35.3,35.19,35.3,138800.0,15.9145,15.9552,15.9055,15.9552,138800.0
2009-02-23 13:10:00,35.3,35.37,35.29,35.34,114900.0,15.9552,15.9868,15.9507,15.9733,114900.0
2009-02-23 13:15:00,35.34,35.36,35.32,35.32,103400.0,15.9733,15.9823,15.9642,15.9642,103400.0
2009-02-23 13:20:00,35.33,35.34,35.3,35.32,120900.0,15.9687,15.9733,15.9552,15.9642,120900.0
2009-02-23 13:25:00,35.32,35.36,35.31,35.35,87900.0,15.9642,15.9823,15.9597,15.9778,87900.0
2009-02-23 13:30:00,35.35,35.36,35.3,35.35,117100.0,15.9778,15.9823,15.9552,15.9778,117100.0
2009-02-23 13:35:00,35.35,35.41,35.34,35.38,72500.0,15.9778,16.0049,15.9733,15.9913,72500.0
2009-02-23 13:40:00,35.38,35.42,35.3,35.4,174300.0,15.9913,16.0094,15.9552,16.0004,174300.0
2009-02-23 13:45:00,35.4,35.4,35.27,35.29,195200.0,16.0004,16.0004,15.9416,15.9507,195200.0
2009-02-23 13:50:00,35.29,35.32,35.26,35.32,173900.0,15.9507,15.9642,15.9371,15.9642,173900.0
2009-02-23 13:55:00,35.31,35.32,35.17,35.17,94400.0,15.9597,15.9642,15.8964,15.8964,94400.0
2009-02-23 14:00:00,35.17,35.3,35.14,35.3,203900.0,15.8964,15.9552,15.8829,15.9552,203900.0
2009-02-23 14:05:00,35.31,35.31,35.14,35.15,73600.0,15.9597,15.9597,15.8829,15.8874,73600.0
2009-02-23 14:10:00,35.15,35.26,35.13,35.24,84200.0,15.8874,15.9371,15.8783,15.9281,84200.0
2009-02-23 14:15:00,35.24,35.27,35.17,35.19,141200.0,15.9281,15.9416,15.8964,15.9055,141200.0
2009-02-23 14:20:00,35.19,35.27,35.17,35.22,144200.0,15.9055,15.9416,15.8964,15.919,144200.0
2009-02-23 14:25:00,35.22,35.28,35.22,35.28,107300.0,15.919,15.9461,15.919,15.9461,107300.0
2009-02-23 14:30:00,35.28,35.32,35.19,35.26,116300.0,15.9461,15.9642,15.9055,15.9371,116300.0
2009-02-23 14:35:00,35.26,35.26,35.21,35.24,72800.0,15.9371,15.9371,15.9145,15.9281,72800.0
2009-02-23 14:40:00,35.24,35.27,35.1,35.14,107100.0,15.9281,15.9416,15.8648,15.8829,107100.0
2009-02-23 14:45:00,35.13,35.17,35.1,35.15,103400.0,15.8783,15.8964,15.8648,15.8874,103400.0
2009-02-23 14:50:00,35.15,35.17,35.08,35.14,249700.0,15.8874,15.8964,15.8557,15.8829,249700.0
2009-02-23 14:55:00,35.14,35.21,35.09,35.16,148900.0,15.8829,15.9145,15.8603,15.8919,148900.0
2009-02-23 15:00:00,35.14,35.19,35.1,35.12,141700.0,15.8829,15.9055,15.8648,15.8738,141700.0
2009-02-23 15:05:00,35.12,35.15,35.1,35.1,87400.0,15.8738,15.8874,15.8648,15.8648,87400.0
2009-02-23 15:10:00,35.1,35.21,35.08,35.16,153100.0,15.8648,15.9145,15.8557,15.8919,153100.0
2009-02-23 15:15:00,35.16,35.17,35.11,35.14,66300.0,15.8919,15.8964,15.8693,15.8829,66300.0
2009-02-23 15:20:00,35.14,35.16,35.06,35.13,282600.0,15.8829,15.8919,15.8467,15.8783,282600.0
2009-02-23 15:25:00,35.15,35.17,35.1,35.1,226600.0,15.8874,15.8964,15.8648,15.8648,226600.0
2009-02-23 15:30:00,35.1,35.24,35.1,35.14,182900.0,15.8648,15.9281,15.8648,15.8829,182900.0
2009-02-23 15:35:00,35.15,35.2,35.1,35.15,227200.0,15.8874,15.91,15.8648,15.8874,227200.0
2009-02-23 15:40:00,35.16,35.2,35.11,35.15,275700.0,15.8919,15.91,15.8693,15.8874,275700.0
2009-02-23 15:45:00,35.15,35.22,35.1,35.1,366000.0,15.8874,15.919,15.8648,15.8648,366000.0
2009-02-23 15:50:00,35.1,35.19,35.03,35.17,300800.0,15.8648,15.9055,15.8331,15.8964,300800.0
2009-02-23 15:55:00,35.17,35.18,35.09,35.14,296300.0,15.8964,15.9009,15.8603,15.8829,296300.0
2009-02-24 09:30:00,35.34,35.34,34.6,34.71,403700.0,15.9733,15.9733,15.6388,15.6885,403700.0
2009-02-24 09:35:00,34.7,35.1,34.7,35.08,139200.0,15.684,15.8648,15.684,15.8557,139200.0
2009-02-24 09:40:00,35.1,35.1,34.77,34.78,118800.0,15.8648,15.8648,15.7156,15.7201,118800.0
2009-02-24 09:45:00,34.78,34.85,34.73,34.81,256800.0,15.7201,15.7518,15.6975,15.7337,256800.0
2009-02-24 09:50:00,34.83,34.92,34.75,34.78,102300.0,15.7427,15.7834,15.7066,15.7201,102300.0
2009-02-24 09:55:00,34.77,34.84,34.76,34.84,112600.0,15.7156,15.7473,15.7111,15.7473,112600.0
2009-02-24 10:00:00,34.83,34.84,34.73,34.73,212000.0,15.7427,15.7473,15.6975,15.6975,212000.0
2009-02-24 10:05:00,34.74,34.76,34.63,34.63,251700.0,15.7021,15.7111,15.6523,15.6523,251700.0
2009-02-24 10:10:00,34.64,34.78,34.63,34.72,167200.0,15.6569,15.7201,15.6523,15.693,167200.0
2009-02-24 10:15:00,34.72,34.8,34.68,34.78,94500.0,15.693,15.7292,15.6749,15.7201,94500.0
2009-02-24 10:20:00,34.78,34.81,34.75,34.79,119000.0,15.7201,15.7337,15.7066,15.7247,119000.0
2009-02-24 10:25:00,34.8,34.93,34.75,34.86,118400.0,15.7292,15.7879,15.7066,15.7563,118400.0
2009-02-24 10:30:00,34.85,35.01,34.82,34.98,174000.0,15.7518,15.8241,15.7382,15.8105,174000.0
2009-02-24 10:35:00,34.98,35.08,34.84,34.86,280100.0,15.8105,15.8557,15.7473,15.7563,280100.0
2009-02-24 10:40:00,34.87,35.02,34.87,34.98,78400.0,15.7608,15.8286,15.7608,15.8105,78400.0
2009-02-24 10:45:00,34.98,35.11,34.97,35.03,153600.0,15.8105,15.8693,15.806,15.8331,153600.0
2009-02-24 10:50:00,35.03,35.05,34.91,34.91,114500.0,15.8331,15.8422,15.7789,15.7789,114500.0
2009-02-24 10:55:00,34.91,34.92,34.79,34.82,105400.0,15.7789,15.7834,15.7247,15.7382,105400.0
2009-02-24 11:00:00,34.82,34.87,34.81,34.87,124600.0,15.7382,15.7608,15.7337,15.7608,124600.0
2009-02-24 11:05:00,34.88,34.9,34.83,34.84,189000.0,15.7653,15.7744,15.7427,15.7473,189000.0
2009-02-24 11:10:00,34.84,34.85,34.81,34.82,212600.0,15.7473,15.7518,15.7337,15.7382,212600.0
2009-02-24 11:15:00,34.82,34.83,34.73,34.76,146900.0,15.7382,15.7427,15.6975,15.7111,146900.0
2009-02-24 11:20:00,34.77,34.79,34.74,34.76,104100.0,15.7156,15.7247,15.7021,15.7111,104100.0
2009-02-24 11:25:00,34.76,34.78,34.75,34.77,113000.0,15.7111,15.7201,15.7066,15.7156,113000.0
2009-02-24 11:30:00,34.78,34.78,34.72,34.74,129300.0,15.7201,15.7201,15.693,15.7021,129300.0
2009-02-24 11:35:00,34.74,34.76,34.7,34.76,194900.0,15.7021,15.7111,15.684,15.7111,194900.0
2009-02-24 11:40:00,34.75,34.83,34.74,34.82,82500.0,15.7066,15.7427,15.7021,15.7382,82500.0
2009-02-24 11:45:00,34.83,34.85,34.78,34.8,118700.0,15.7427,15.7518,15.7201,15.7292,118700.0
2009-02-24 11:50:00,34.8,34.82,34.78,34.8,101900.0,15.7292,15.7382,15.7201,15.7292,101900.0
2009-02-24 11:55:00,34.8,34.83,34.77,34.82,130300.0,15.7292,15.7427,15.7156,15.7382,130300.0
2009-02-24 12:00:00,34.81,34.86,34.8,34.81,91200.0,15.7337,15.7563,15.7292,15.7337,91200.0
2009-02-24 12:05:00,34.81,34.82,34.8,34.81,78500.0,15.7337,15.7382,15.7292,15.7337,78500.0
2009-02-24 12:10:00,34.82,34.82,34.79,34.8,47900.0,15.7382,15.7382,15.7247,15.7292,47900.0
2009-02-24 12:15:00,34.8,34.81,34.72,34.75,130100.0,15.7292,15.7337,15.693,15.7066,130100.0
2009-02-24 12:20:00,34.76,34.8,34.74,34.8,54700.0,15.7111,15.7292,15.7021,15.7292,54700.0
2009-02-24 12:25:00,34.8,34.81,34.76,34.81,96300.0,15.7292,15.7337,15.7111,15.7337,96300.0
2009-02-24 12:30:00,34.81,34.86,34.79,34.79,50300.0,15.7337,15.7563,15.7247,15.7247,50300.0
2009-02-24 12:35:00,34.8,34.91,34.8,34.85,90900.0,15.7292,15.7789,15.7292,15.7518,90900.0
2009-02-24 12:40:00,34.85,34.91,34.83,34.9,99500.0,15.7518,15.7789,15.7427,15.7744,99500.0
2009-02-24 12:45:00,34.9,34.99,34.89,34.98,175100.0,15.7744,15.8151,15.7699,15.8105,175100.0
2009-02-24 12:50:00,34.99,34.99,34.93,34.95,94500.0,15.8151,15.8151,15.7879,15.797,94500.0
2009-02-24 12:55:00,34.94,35.0,34.93,34.99,111000.0,15.7925,15.8196,15.7879,15.8151,111000.0
2009-02-24 13:00:00,34.99,35.07,34.99,35.05,183400.0,15.8151,15.8512,15.8151,15.8422,183400.0
2009-02-24 13:05:00,35.06,35.06,34.97,34.99,95800.0,15.8467,15.8467,15.806,15.8151,95800.0
2009-02-24 13:10:00,34.98,35.01,34.85,34.85,83000.0,15.8105,15.8241,15.7518,15.7518,83000.0
2009-02-24 13:15:00,34.86,34.91,34.85,34.9,50800.0,15.7563,15.7789,15.7518,15.7744,50800.0
2009-02-24 13:20:00,34.9,35.1,34.87,35.07,219100.0,15.7744,15.8648,15.7608,15.8512,219100.0
2009-02-24 13:25:00,35.06,35.15,35.02,35.04,163400.0,15.8467,15.8874,15.8286,15.8377,163400.0
2009-02-24 13:30:00,35.04,35.06,34.98,35.0,104800.0,15.8377,15.8467,15.8105,15.8196,104800.0
2009-02-24 13:35:00,35.0,35.01,34.94,34.99,66800.0,15.8196,15.8241,15.7925,15.8151,66800.0
2009-02-24 13:40:00,34.98,35.14,34.95,35.05,241000.0,15.8105,15.8829,15.797,15.8422,241000.0
2009-02-24 13:45:00,35.06,35.1,35.03,35.07,154300.0,15.8467,15.8648,15.8331,15.8512,154300.0
2009-02-24 13:50:00,35.08,35.15,35.08,35.15,124700.0,15.8557,15.8874,15.8557,15.8874,124700.0
2009-02-24 13:55:00,35.15,35.19,35.13,35.13,107300.0,15.8874,15.9055,15.8783,15.8783,107300.0
2009-02-24 14:00:00,35.13,35.15,35.09,35.13,135800.0,15.8783,15.8874,15.8603,15.8783,135800.0
2009-02-24 14:05:00,35.13,35.18,35.12,35.14,166100.0,15.8783,15.9009,15.8738,15.8829,166100.0
2009-02-24 14:10:00,35.14,35.14,35.05,35.06,61100.0,15.8829,15.8829,15.8422,15.8467,61100.0
2009-02-24 14:15:00,35.06,35.16,35.06,35.11,159200.0,15.8467,15.8919,15.8467,15.8693,159200.0
2009-02-24 14:20:00,35.11,35.14,35.09,35.12,149800.0,15.8693,15.8829,15.8603,15.8738,149800.0
2009-02-24 14:25:00,35.13,35.17,35.12,35.15,171400.0,15.8783,15.8964,15.8738,15.8874,171400.0
2009-02-24 14:30:00,35.16,35.19,35.13,35.15,233900.0,15.8919,15.9055,15.8783,15.8874,233900.0
2009-02-24 14:35:00,35.15,35.16,35.05,35.06,102900.0,15.8874,15.8919,15.8422,15.8467,102900.0
2009-02-24 14:40:00,35.06,35.06,34.91,34.95,172900.0,15.8467,15.8467,15.7789,15.797,172900.0
2009-02-24 14:45:00,34.96,34.96,34.91,34.96,63600.0,15.8015,15.8015,15.7789,15.8015,63600.0
2009-02-24 14:50:00,34.96,34.97,34.92,34.93,74400.0,15.8015,15.806,15.7834,15.7879,74400.0
2009-02-24 14:55:00,34.93,35.06,34.92,35.01,107500.0,15.7879,15.8467,15.7834,15.8241,107500.0
2009-02-24 15:00:00,35.01,35.05,34.99,35.03,108500.0,15.8241,15.8422,15.8151,15.8331,108500.0
2009-02-24 15:05:00,35.03,35.17,35.02,35.11,124200.0,15.8331,15.8964,15.8286,15.8693,124200.0
2009-02-24 15:10:00,35.12,35.15,35.08,35.14,142800.0,15.8738,15.8874,15.8557,15.8829,142800.0
2009-02-24 15:15:00,35.13,35.15,35.05,35.13,129900.0,15.8783,15.8874,15.8422,15.8783,129900.0
2009-02-24 15:20:00,35.14,35.16,35.1,35.15,169300.0,15.8829,15.8919,15.8648,15.8874,169300.0
2009-02-24 15:25:00,35.14,35.17,35.0,35.01,207000.0,15.8829,15.8964,15.8196,15.8241,207000.0
2009-02-24 15:30:00,35.01,35.05,34.92,34.94,118400.0,15.8241,15.8422,15.7834,15.7925,118400.0
2009-02-24 15:35:00,34.94,35.03,34.94,35.0,149400.0,15.7925,15.8331,15.7925,15.8196,149400.0
2009-02-24 15:40:00,35.0,35.06,34.99,35.0,177400.0,15.8196,15.8467,15.8151,15.8196,177400.0
2009-02-24 15:45:00,35.0,35.02,34.93,34.96,183300.0,15.8196,15.8286,15.7879,15.8015,183300.0
2009-02-24 15:50:00,34.97,35.03,34.93,34.99,360400.0,15.806,15.8331,15.7879,15.8151,360400.0
2009-02-24 15:55:00,34.99,34.99,34.88,34.88,526400.0,15.8151,15.8151,15.7653,15.7653,526400.0
2009-02-25 09:30:00,34.79,34.9,34.67,34.71,276000.0,15.7247,15.7744,15.6704,15.6885,276000.0
2009-02-25 09:35:00,34.71,34.75,34.66,34.75,210700.0,15.6885,15.7066,15.6659,15.7066,210700.0
2009-02-25 09:40:00,34.73,34.77,34.61,34.61,186700.0,15.6975,15.7156,15.6433,15.6433,186700.0
2009-02-25 09:45:00,34.61,34.77,34.6,34.7,152900.0,15.6433,15.7156,15.6388,15.684,152900.0
2009-02-25 09:50:00,34.71,34.85,34.69,34.84,151300.0,15.6885,15.7518,15.6795,15.7473,151300.0
2009-02-25 09:55:00,34.83,34.96,34.8,34.9,233200.0,15.7427,15.8015,15.7292,15.7744,233200.0
2009-02-25 10:00:00,34.9,34.99,34.85,34.89,343200.0,15.7744,15.8151,15.7518,15.7699,343200.0
2009-02-25 10:05:00,34.89,34.92,34.85,34.88,204300.0,15.7699,15.7834,15.7518,15.7653,204300.0
2009-02-25 10:10:00,34.88,34.89,34.82,34.86,193500.0,15.7653,15.7699,15.7382,15.7563,193500.0
2009-02-25 10:15:00,34.85,34.87,34.81,34.87,162400.0,15.7518,15.7608,15.7337,15.7608,162400.0
2009-02-25 10:20:00,34.88,34.93,34.83,34.85,176900.0,15.7653,15.7879,15.7427,15.7518,176900.0
2009-02-25 10:25:00,34.85,34.87,34.83,34.85,185200.0,15.7518,15.7608,15.7427,15.7518,185200.0
2009-02-25 10:30:00,34.84,34.86,34.75,34.78,266200.0,15.7473,15.7563,15.7066,15.7201,266200.0
2009-02-25 10:35:00,34.78,34.82,34.75,34.77,236800.0,15.7201,15.7382,15.7066,15.7156,236800.0
2009-02-25 10:40:00,34.78,34.79,34.69,34.74,170600.0,15.7201,15.7247,15.6795,15.7021,170600.0
2009-02-25 10:45:00,34.73,34.84,34.72,34.78,160800.0,15.6975,15.7473,15.693,15.7201,160800.0
2009-02-25 10:50:00,34.77,34.8,34.72,34.79,132700.0,15.7156,15.7292,15.693,15.7247,132700.0
2009-02-25 10:55:00,34.79,34.81,34.7,34.71,123100.0,15.7247,15.7337,15.684,15.6885,123100.0
2009-02-25 11:00:00,34.7,34.72,34.65,34.66,57900.0,15.684,15.693,15.6614,15.6659,57900.0
2009-02-25 11:05:00,34.66,34.81,34.66,34.78,82000.0,15.6659,15.7337,15.6659,15.7201,82000.0
2009-02-25 11:10:00,34.77,34.87,34.75,34.86,112500.0,15.7156,15.7608,15.7066,15.7563,112500.0
2009-02-25 11:15:00,34.86,34.86,34.76,34.83,88500.0,15.7563,15.7563,15.7111,15.7427,88500.0
2009-02-25 11:20:00,34.83,34.92,34.82,34.85,137500.0,15.7427,15.7834,15.7382,15.7518,137500.0
2009-02-25 11:25:00,34.85,34.91,34.84,34.88,133000.0,15.7518,15.7789,15.7473,15.7653,133000.0
2009-02-25 11:30:00,34.89,35.0,34.88,34.99,276000.0,15.7699,15.8196,15.7653,15.8151,276000.0
2009-02-25 11:35:00,34.99,35.0,34.92,34.92,87700.0,15.8151,15.8196,15.7834,15.7834,87700.0
2009-02-25 11:40:00,34.92,34.92,34.86,34.87,85000.0,15.7834,15.7834,15.7563,15.7608,85000.0
2009-02-25 11:45:00,34.86,34.93,34.85,34.9,193000.0,15.7563,15.7879,15.7518,15.7744,193000.0
2009-02-25 11:50:00,34.9,34.94,34.88,34.94,189200.0,15.7744,15.7925,15.7653,15.7925,189200.0
2009-02-25 11:55:00,34.94,34.96,34.82,34.85,174500.0,15.7925,15.8015,15.7382,15.7518,174500.0
2009-02-25 12:00:00,34.85,34.89,34.83,34.89,50600.0,15.7518,15.7699,15.7427,15.7699,50600.0
2009-02-25 12:05:00,34.88,34.9,34.86,34.9,118500.0,15.7653,15.7744,15.7563,15.7744,118500.0
2009-02-25 12:10:00,34.89,34.97,34.89,34.96,100000.0,15.7699,15.806,15.7699,15.8015,100000.0
2009-02-25 12:15:00,34.96,34.96,34.89,34.89,83900.0,15.8015,15.8015,15.7699,15.7699,83900.0
2009-02-25 12:20:00,34.89,34.89,34.85,34.85,140900.0,15.7699,15.7699,15.7518,15.7518,140900.0
2009-02-25 12:25:00,34.86,34.86,34.81,34.82,109300.0,15.7563,15.7563,15.7337,15.7382,109300.0
2009-02-25 12:30:00,34.82,34.87,34.82,34.85,77100.0,15.7382,15.7608,15.7382,15.7518,77100.0
2009-02-25 12:35:00,34.84,34.85,34.78,34.8,86300.0,15.7473,15.7518,15.7201,15.7292,86300.0
2009-02-25 12:40:00,34.8,34.85,34.79,34.81,152600.0,15.7292,15.7518,15.7247,15.7337,152600.0
2009-02-25 12:45:00,34.81,34.81,34.77,34.79,114500.0,15.7337,15.7337,15.7156,15.7247,114500.0
2009-02-25 12:50:00,34.8,34.8,34.7,34.71,103100.0,15.7292,15.7292,15.684,15.6885,103100.0
2009-02-25 12:55:00,34.7,34.8,34.7,34.76,158200.0,15.684,15.7292,15.684,15.7111,158200.0
2009-02-25 13:00:00,34.76,34.9,34.75,34.83,136700.0,15.7111,15.7744,15.7066,15.7427,136700.0
2009-02-25 13:05:00,34.83,34.88,34.83,34.85,106500.0,15.7427,15.7653,15.7427,15.7518,106500.0
2009-02-25 13:10:00,34.85,34.85,34.8,34.84,61500.0,15.7518,15.7518,15.7292,15.7473,61500.0
2009-02-25 13:15:00,34.84,34.9,34.83,34.87,66700.0,15.7473,15.7744,15.7427,15.7608,66700.0
2009-02-25 13:20:00,34.87,34.87,34.8,34.82,96900.0,15.7608,15.7608,15.7292,15.7382,96900.0
2009-02-25 13:25:00,34.82,34.91,34.82,34.9,106000.0,15.7382,15.7789,15.7382,15.7744,106000.0
2009-02-25 13:30:00,34.9,34.94,34.89,34.9,163900.0,15.7744,15.7925,15.7699,15.7744,163900.0
2009-02-25 13:35:00,34.9,34.99,34.9,34.95,136600.0,15.7744,15.8151,15.7744,15.797,136600.0
2009-02-25 13:40:00,34.96,35.03,34.95,34.99,169700.0,15.8015,15.8331,15.797,15.8151,169700.0
2009-02-25 13:45:00,34.99,35.05,34.98,34.99,169200.0,15.8151,15.8422,15.8105,15.8151,169200.0
2009-02-25 13:50:00,34.99,35.0,34.9,35.0,308900.0,15.8151,15.8196,15.7744,15.8196,308900.0
2009-02-25 13:55:00,34.99,35.0,34.93,34.94,215900.0,15.8151,15.8196,15.7879,15.7925,215900.0
2009-02-25 14:00:00,34.94,34.99,34.84,34.94,278300.0,15.7925,15.8151,15.7473,15.7925,278300.0
2009-02-25 14:05:00,34.95,34.95,34.78,34.82,298000.0,15.797,15.797,15.7201,15.7382,298000.0
2009-02-25 14:10:00,34.83,34.9,34.78,34.9,173500.0,15.7427,15.7744,15.7201,15.7744,173500.0
2009-02-25 14:15:00,34.9,34.99,34.8,34.82,224700.0,15.7744,15.8151,15.7292,15.7382,224700.0
2009-02-25 14:20:00,34.83,34.93,34.8,34.92,248800.0,15.7427,15.7879,15.7292,15.7834,248800.0
2009-02-25 14:25:00,34.92,34.98,34.87,34.96,313400.0,15.7834,15.8105,15.7608,15.8015,313400.0
2009-02-25 14:30:00,34.95,34.99,34.84,34.85,115200.0,15.797,15.8151,15.7473,15.7518,115200.0
2009-02-25 14:35:00,34.84,34.87,34.8,34.83,95200.0,15.7473,15.7608,15.7292,15.7427,95200.0
2009-02-25 14:40:00,34.83,34.98,34.81,34.96,176100.0,15.7427,15.8105,15.7337,15.8015,176100.0
2009-02-25 14:45:00,34.96,34.96,34.85,34.89,125500.0,15.8015,15.8015,15.7518,15.7699,125500.0
2009-02-25 14:50:00,34.89,34.92,34.88,34.88,279000.0,15.7699,15.7834,15.7653,15.7653,279000.0
2009-02-25 14:55:00,34.88,34.9,34.81,34.84,176500.0,15.7653,15.7744,15.7337,15.7473,176500.0
2009-02-25 15:00:00,34.84,34.92,34.8,34.92,322800.0,15.7473,15.7834,15.7292,15.7834,322800.0
2009-02-25 15:05:00,34.92,34.98,34.86,34.87,239300.0,15.7834,15.8105,15.7563,15.7608,239300.0
2009-02-25 15:10:00,34.87,34.97,34.86,34.94,222500.0,15.7608,15.806,15.7563,15.7925,222500.0
2009-02-25 15:15:00,34.94,35.18,34.93,35.14,366600.0,15.7925,15.9009,15.7879,15.8829,366600.0
2009-02-25 15:20:00,35.14,35.2,35.09,35.12,239100.0,15.8829,15.91,15.8603,15.8738,239100.0
2009-02-25 15:25:00,35.12,35.13,35.02,35.03,152600.0,15.8738,15.8783,15.8286,15.8331,152600.0
2009-02-25 15:30:00,35.03,35.05,34.96,34.99,178300.0,15.8331,15.8422,15.8015,15.8151,178300.0
2009-02-25 15:35:00,34.99,34.99,34.86,34.88,151900.0,15.8151,15.8151,15.7563,15.7653,151900.0
2009-02-25 15:40:00,34.89,34.97,34.82,34.87,210000.0,15.7699,15.806,15.7382,15.7608,210000.0
2009-02-25 15:45:00,34.88,34.97,34.87,34.97,304200.0,15.7653,15.806,15.7608,15.806,304200.0
2009-02-25 15:50:00,34.97,35.04,34.87,34.87,468000.0,15.806,15.8377,15.7608,15.7608,468000.0
2009-02-25 15:55:00,34.87,34.88,34.77,34.83,611900.0,15.7608,15.7653,15.7156,15.7427,611900.0
2009-02-26 09:30:00,35.08,35.4,34.86,35.29,328400.0,15.8557,16.0004,15.7563,15.9507,328400.0
2009-02-26 09:35:00,35.3,35.4,35.0,35.06,144800.0,15.9552,16.0004,15.8196,15.8467,144800.0
2009-02-26 09:40:00,35.05,35.13,35.01,35.08,93700.0,15.8422,15.8783,15.8241,15.8557,93700.0
2009-02-26 09:45:00,35.08,35.24,35.04,35.18,121600.0,15.8557,15.9281,15.8377,15.9009,121600.0
2009-02-26 09:50:00,35.19,35.3,35.16,35.26,65500.0,15.9055,15.9552,15.8919,15.9371,65500.0
2009-02-26 09:55:00,35.29,35.45,35.25,35.36,104000.0,15.9507,16.023,15.9326,15.9823,104000.0
2009-02-26 10:00:00,35.36,35.45,35.26,35.31,152600.0,15.9823,16.023,15.9371,15.9597,152600.0
2009-02-26 10:05:00,35.32,35.35,35.18,35.25,86400.0,15.9642,15.9778,15.9009,15.9326,86400.0
2009-02-26 10:10:00,35.24,35.29,35.17,35.25,126300.0,15.9281,15.9507,15.8964,15.9326,126300.0
2009-02-26 10:15:00,35.26,35.29,35.23,35.25,100800.0,15.9371,15.9507,15.9235,15.9326,100800.0
2009-02-26 10:20:00,35.25,35.42,35.25,35.32,135500.0,15.9326,16.0094,15.9326,15.9642,135500.0
2009-02-26 10:25:00,35.32,35.35,35.17,35.28,135900.0,15.9642,15.9778,15.8964,15.9461,135900.0
2009-02-26 10:30:00,35.29,35.34,35.1,35.28,129000.0,15.9507,15.9733,15.8648,15.9461,129000.0
2009-02-26 10:35:00,35.29,35.37,35.25,35.29,103300.0,15.9507,15.9868,15.9326,15.9507,103300.0
2009-02-26 10:40:00,35.27,35.32,35.17,35.2,109600.0,15.9416,15.9642,15.8964,15.91,109600.0
2009-02-26 10:45:00,35.2,35.29,35.19,35.26,114300.0,15.91,15.9507,15.9055,15.9371,114300.0
2009-02-26 10:50:00,35.26,35.27,35.2,35.25,99600.0,15.9371,15.9416,15.91,15.9326,99600.0
2009-02-26 10:55:00,35.25,35.3,35.18,35.28,173900.0,15.9326,15.9552,15.9009,15.9461,173900.0
2009-02-26 11:00:00,35.28,35.3,35.17,35.18,126700.0,15.9461,15.9552,15.8964,15.9009,126700.0
2009-02-26 11:05:00,35.18,35.18,35.03,35.03,120500.0,15.9009,15.9009,15.8331,15.8331,120500.0
2009-02-26 11:10:00,35.03,35.04,35.0,35.03,107800.0,15.8331,15.8377,15.8196,15.8331,107800.0
2009-02-26 11:15:00,35.03,35.12,35.01,35.11,98700.0,15.8331,15.8738,15.8241,15.8693,98700.0
2009-02-26 11:20:00,35.1,35.18,35.08,35.1,169200.0,15.8648,15.9009,15.8557,15.8648,169200.0
2009-02-26 11:25:00,35.1,35.1,35.04,35.06,98500.0,15.8648,15.8648,15.8377,15.8467,98500.0
2009-02-26 11:30:00,35.05,35.07,34.98,35.02,226000.0,15.8422,15.8512,15.8105,15.8286,226000.0
2009-02-26 11:35:00,35.01,35.07,34.97,34.97,85300.0,15.8241,15.8512,15.806,15.806,85300.0
2009-02-26 11:40:00,34.97,35.02,34.97,35.0,142300.0,15.806,15.8286,15.806,15.8196,142300.0
2009-02-26 11:45:00,35.0,35.03,34.99,35.01,89500.0,15.8196,15.8331,15.8151,15.8241,89500.0
2009-02-26 11:50:00,35.0,35.01,35.0,35.0,45600.0,15.8196,15.8241,15.8196,15.8196,45600.0
2009-02-26 11:55:00,35.0,35.01,34.99,35.01,165800.0,15.8196,15.8241,15.8151,15.8241,165800.0
2009-02-26 12:00:00,35.01,35.04,35.0,35.01,59800.0,15.8241,15.8377,15.8196,15.8241,59800.0
2009-02-26 12:05:00,35.01,35.01,35.0,35.01,174800.0,15.8241,15.8241,15.8196,15.8241,174800.0
2009-02-26 12:10:00,35.01,35.01,35.0,35.0,101200.0,15.8241,15.8241,15.8196,15.8196,101200.0
2009-02-26 12:15:00,35.01,35.01,35.0,35.0,50700.0,15.8241,15.8241,15.8196,15.8196,50700.0
2009-02-26 12:20:00,35.01,35.01,34.94,34.95,156700.0,15.8241,15.8241,15.7925,15.797,156700.0
2009-02-26 12:25:00,34.95,35.01,34.93,35.0,188300.0,15.797,15.8241,15.7879,15.8196,188300.0
2009-02-26 12:30:00,35.0,35.01,34.99,35.0,57800.0,15.8196,15.8241,15.8151,15.8196,57800.0
2009-02-26 12:35:00,35.0,35.04,35.0,35.02,223100.0,15.8196,15.8377,15.8196,15.8286,223100.0
2009-02-26 12:40:00,35.02,35.03,35.01,35.01,34500.0,15.8286,15.8331,15.8241,15.8241,34500.0
2009-02-26 12:45:00,35.02,35.06,35.01,35.06,91200.0,15.8286,15.8467,15.8241,15.8467,91200.0
2009-02-26 12:50:00,35.05,35.09,35.03,35.08,211600.0,15.8422,15.8603,15.8331,15.8557,211600.0
2009-02-26 12:55:00,35.07,35.08,35.02,35.06,80200.0,15.8512,15.8557,15.8286,15.8467,80200.0
2009-02-26 13:00:00,35.06,35.06,35.05,35.05,102900.0,15.8467,15.8467,15.8422,15.8422,102900.0
2009-02-26 13:05:00,35.05,35.06,35.0,35.0,107900.0,15.8422,15.8467,15.8196,15.8196,107900.0
2009-02-26 13:10:00,35.0,35.04,34.98,35.01,214400.0,15.8196,15.8377,15.8105,15.8241,214400.0
2009-02-26 13:15:00,35.01,35.02,34.99,34.99,90600.0,15.8241,15.8286,15.8151,15.8151,90600.0
2009-02-26 13:20:00,35.0,35.0,34.96,34.97,92000.0,15.8196,15.8196,15.8015,15.806,92000.0
2009-02-26 13:25:00,34.97,35.01,34.9,34.97,101800.0,15.806,15.8241,15.7744,15.806,101800.0
2009-02-26 13:30:00,35.0,35.0,34.91,34.99,84900.0,15.8196,15.8196,15.7789,15.8151,84900.0
2009-02-26 13:35:00,34.99,35.0,34.94,34.94,46500.0,15.8151,15.8196,15.7925,15.7925,46500.0
2009-02-26 13:40:00,34.94,35.05,34.94,35.02,174800.0,15.7925,15.8422,15.7925,15.8286,174800.0
2009-02-26 13:45:00,35.02,35.06,34.99,35.06,71800.0,15.8286,15.8467,15.8151,15.8467,71800.0
2009-02-26 13:50:00,35.06,35.11,35.06,35.08,65000.0,15.8467,15.8693,15.8467,15.8557,65000.0
2009-02-26 13:55:00,35.09,35.09,34.98,34.99,221800.0,15.8603,15.8603,15.8105,15.8151,221800.0
2009-02-26 14:00:00,34.99,35.0,34.9,34.93,134400.0,15.8151,15.8196,15.7744,15.7879,134400.0
2009-02-26 14:05:00,34.95,34.95,34.85,34.86,92500.0,15.797,15.797,15.7518,15.7563,92500.0
2009-02-26 14:10:00,34.86,34.9,34.85,34.88,77200.0,15.7563,15.7744,15.7518,15.7653,77200.0
2009-02-26 14:15:00,34.88,34.9,34.87,34.87,60300.0,15.7653,15.7744,15.7608,15.7608,60300.0
2009-02-26 14:20:00,34.88,34.92,34.87,34.91,77500.0,15.7653,15.7834,15.7608,15.7789,77500.0
2009-02-26 14:25:00,34.91,34.94,34.88,34.9,83200.0,15.7789,15.7925,15.7653,15.7744,83200.0
2009-02-26 14:30:00,34.9,34.9,34.74,34.77,136100.0,15.7744,15.7744,15.7021,15.7156,136100.0
2009-02-26 14:35:00,34.78,34.8,34.74,34.76,121600.0,15.7201,15.7292,15.7021,15.7111,121600.0
2009-02-26 14:40:00,34.76,34.77,34.71,34.76,124000.0,15.7111,15.7156,15.6885,15.7111,124000.0
2009-02-26 14:45:00,34.75,34.76,34.68,34.68,98700.0,15.7066,15.7111,15.6749,15.6749,98700.0
2009-02-26 14:50:00,34.68,34.7,34.59,34.6,124500.0,15.6749,15.684,15.6343,15.6388,124500.0
2009-02-26 14:55:00,34.6,34.61,34.42,34.47,201400.0,15.6388,15.6433,15.5574,15.58,201400.0
2009-02-26 15:00:00,34.48,34.48,34.35,34.39,177300.0,15.5845,15.5845,15.5258,15.5439,177300.0
2009-02-26 15:05:00,34.39,34.49,34.36,34.47,98500.0,15.5439,15.5891,15.5303,15.58,98500.0
2009-02-26 15:10:00,34.47,34.53,34.39,34.49,238400.0,15.58,15.6071,15.5439,15.5891,238400.0
2009-02-26 15:15:00,34.5,34.54,34.46,34.49,192100.0,15.5936,15.6117,15.5755,15.5891,192100.0
2009-02-26 15:20:00,34.49,34.49,34.42,34.44,127200.0,15.5891,15.5891,15.5574,15.5665,127200.0
2009-02-26 15:25:00,34.44,34.45,34.4,34.42,119900.0,15.5665,15.571,15.5484,15.5574,119900.0
2009-02-26 15:30:00,34.41,34.48,34.37,34.46,129300.0,15.5529,15.5845,15.5348,15.5755,129300.0
2009-02-26 15:35:00,34.46,34.53,34.44,34.48,158800.0,15.5755,15.6071,15.5665,15.5845,158800.0
2009-02-26 15:40:00,34.48,34.58,34.44,34.46,159400.0,15.5845,15.6297,15.5665,15.5755,159400.0
2009-02-26 15:45:00,34.47,34.47,34.33,34.4,209700.0,15.58,15.58,15.5167,15.5484,209700.0
2009-02-26 15:50:00,34.41,34.46,34.35,34.37,163400.0,15.5529,15.5755,15.5258,15.5348,163400.0
2009-02-26 15:55:00,34.36,34.37,34.2,34.22,469400.0,15.5303,15.5348,15.458,15.467,469400.0
2009-02-27 09:30:00,33.66,34.0,33.6,33.8,357000.0,15.2139,15.3676,15.1868,15.2772,357000.0
2009-02-27 09:35:00,33.77,33.79,33.58,33.71,167100.0,15.2636,15.2727,15.1778,15.2365,167100.0
2009-02-27 09:40:00,33.73,33.74,33.7,33.71,86800.0,15.2456,15.2501,15.232,15.2365,86800.0
2009-02-27 09:45:00,33.71,33.73,33.56,33.59,237200.0,15.2365,15.2456,15.1687,15.1823,237200.0
2009-02-27 09:50:00,33.6,33.72,33.45,33.6,195400.0,15.1868,15.241,15.119,15.1868,195400.0
2009-02-27 09:55:00,33.61,33.7,33.55,33.65,183800.0,15.1913,15.232,15.1642,15.2094,183800.0
2009-02-27 10:00:00,33.65,33.72,33.59,33.71,119100.0,15.2094,15.241,15.1823,15.2365,119100.0
2009-02-27 10:05:00,33.72,33.77,33.63,33.65,116600.0,15.241,15.2636,15.2004,15.2094,116600.0
2009-02-27 10:10:00,33.66,33.69,33.55,33.67,111200.0,15.2139,15.2275,15.1642,15.2184,111200.0
2009-02-27 10:15:00,33.68,33.74,33.64,33.69,145000.0,15.223,15.2501,15.2049,15.2275,145000.0
2009-02-27 10:20:00,33.69,33.82,33.65,33.69,174900.0,15.2275,15.2862,15.2094,15.2275,174900.0
2009-02-27 10:25:00,33.7,33.81,33.69,33.74,121200.0,15.232,15.2817,15.2275,15.2501,121200.0
2009-02-27 10:30:00,33.74,33.85,33.74,33.79,62900.0,15.2501,15.2998,15.2501,15.2727,62900.0
2009-02-27 10:35:00,33.79,33.91,33.77,33.9,66700.0,15.2727,15.3269,15.2636,15.3224,66700.0
2009-02-27 10:40:00,33.9,33.91,33.86,33.88,57400.0,15.3224,15.3269,15.3043,15.3134,57400.0
2009-02-27 10:45:00,33.87,34.0,33.81,33.92,116300.0,15.3088,15.3676,15.2817,15.3314,116300.0
2009-02-27 10:50:00,33.92,34.02,33.92,34.0,91900.0,15.3314,15.3766,15.3314,15.3676,91900.0
2009-02-27 10:55:00,34.0,34.02,33.92,34.0,114400.0,15.3676,15.3766,15.3314,15.3676,114400.0
2009-02-27 11:00:00,34.0,34.02,33.85,33.85,66000.0,15.3676,15.3766,15.2998,15.2998,66000.0
2009-02-27 11:05:00,33.86,33.91,33.84,33.89,67000.0,15.3043,15.3269,15.2953,15.3179,67000.0
2009-02-27 11:10:00,33.88,33.89,33.76,33.76,83600.0,15.3134,15.3179,15.2591,15.2591,83600.0
2009-02-27 11:15:00,33.76,33.82,33.75,33.8,67300.0,15.2591,15.2862,15.2546,15.2772,67300.0
2009-02-27 11:20:00,33.8,33.91,33.8,33.89,62200.0,15.2772,15.3269,15.2772,15.3179,62200.0
2009-02-27 11:25:00,33.89,34.0,33.84,34.0,118600.0,15.3179,15.3676,15.2953,15.3676,118600.0
2009-02-27 11:30:00,34.0,34.02,33.92,33.96,90400.0,15.3676,15.3766,15.3314,15.3495,90400.0
2009-02-27 11:35:00,33.97,34.0,33.96,33.98,87400.0,15.354,15.3676,15.3495,15.3585,87400.0
2009-02-27 11:40:00,33.99,34.05,33.97,34.03,209900.0,15.3631,15.3902,15.354,15.3811,209900.0
2009-02-27 11:45:00,34.0,34.08,33.95,34.06,97300.0,15.3676,15.4037,15.345,15.3947,97300.0
2009-02-27 11:50:00,34.06,34.1,33.97,33.99,254400.0,15.3947,15.4128,15.354,15.3631,254400.0
2009-02-27 11:55:00,33.99,34.02,33.92,33.96,110300.0,15.3631,15.3766,15.3314,15.3495,110300.0
2009-02-27 12:00:00,33.98,34.03,33.94,33.98,154900.0,15.3585,15.3811,15.3405,15.3585,154900.0
2009-02-27 12:05:00,33.97,34.01,33.95,33.99,112000.0,15.354,15.3721,15.345,15.3631,112000.0
2009-02-27 12:10:00,34.0,34.02,33.91,33.95,82000.0,15.3676,15.3766,15.3269,15.345,82000.0
2009-02-27 12:15:00,33.96,33.99,33.93,33.94,144300.0,15.3495,15.3631,15.336,15.3405,144300.0
2009-02-27 12:20:00,33.93,34.01,33.93,34.0,103600.0,15.336,15.3721,15.336,15.3676,103600.0
2009-02-27 12:25:00,34.01,34.02,34.0,34.02,126600.0,15.3721,15.3766,15.3676,15.3766,126600.0
2009-02-27 12:30:00,34.02,34.08,34.01,34.02,60100.0,15.3766,15.4037,15.3721,15.3766,60100.0
2009-02-27 12:35:00,34.02,34.02,33.92,33.99,98500.0,15.3766,15.3766,15.3314,15.3631,98500.0
2009-02-27 12:40:00,33.99,34.0,33.94,33.97,41700.0,15.3631,15.3676,15.3405,15.354,41700.0
2009-02-27 12:45:00,33.98,33.99,33.94,33.94,40300.0,15.3585,15.3631,15.3405,15.3405,40300.0
2009-02-27 12:50:00,33.94,33.99,33.94,33.98,59600.0,15.3405,15.3631,15.3405,15.3585,59600.0
2009-02-27 12:55:00,33.98,34.0,33.96,34.0,221500.0,15.3585,15.3676,15.3495,15.3676,221500.0
2009-02-27 13:00:00,34.0,34.0,33.97,34.0,121600.0,15.3676,15.3676,15.354,15.3676,121600.0
2009-02-27 13:05:00,33.99,34.05,33.94,34.04,136900.0,15.3631,15.3902,15.3405,15.3857,136900.0
2009-02-27 13:10:00,34.04,34.04,33.9,33.91,74500.0,15.3857,15.3857,15.3224,15.3269,74500.0
2009-02-27 13:15:00,33.91,33.95,33.86,33.95,79800.0,15.3269,15.345,15.3043,15.345,79800.0
2009-02-27 13:20:00,33.93,34.01,33.87,33.94,73700.0,15.336,15.3721,15.3088,15.3405,73700.0
2009-02-27 13:25:00,33.94,33.99,33.92,33.98,28700.0,15.3405,15.3631,15.3314,15.3585,28700.0
2009-02-27 13:30:00,33.99,34.05,33.91,33.93,159400.0,15.3631,15.3902,15.3269,15.336,159400.0
2009-02-27 13:35:00,33.93,33.94,33.68,33.84,170600.0,15.336,15.3405,15.223,15.2953,170600.0
2009-02-27 13:40:00,33.83,33.89,33.8,33.85,73000.0,15.2908,15.3179,15.2772,15.2998,73000.0
2009-02-27 13:45:00,33.87,34.0,33.84,33.95,80700.0,15.3088,15.3676,15.2953,15.345,80700.0
2009-02-27 13:50:00,33.94,34.01,33.89,34.0,164200.0,15.3405,15.3721,15.3179,15.3676,164200.0
2009-02-27 13:55:00,34.0,34.01,33.98,34.01,260600.0,15.3676,15.3721,15.3585,15.3721,260600.0
2009-02-27 14:00:00,34.01,34.01,33.94,34.01,109400.0,15.3721,15.3721,15.3405,15.3721,109400.0
2009-02-27 14:05:00,34.01,34.03,33.97,33.99,137000.0,15.3721,15.3811,15.354,15.3631,137000.0
2009-02-27 14:10:00,33.99,34.01,33.91,34.01,104000.0,15.3631,15.3721,15.3269,15.3721,104000.0
2009-02-27 14:15:00,34.01,34.01,33.91,33.91,132500.0,15.3721,15.3721,15.3269,15.3269,132500.0
2009-02-27 14:20:00,33.92,33.99,33.86,33.96,148100.0,15.3314,15.3631,15.3043,15.3495,148100.0
2009-02-27 14:25:00,33.96,34.0,33.88,33.88,107700.0,15.3495,15.3676,15.3134,15.3134,107700.0
2009-02-27 14:30:00,33.89,33.94,33.88,33.91,111100.0,15.3179,15.3405,15.3134,15.3269,111100.0
2009-02-27 14:35:00,33.91,33.96,33.89,33.91,97200.0,15.3269,15.3495,15.3179,15.3269,97200.0
2009-02-27 14:40:00,33.91,34.02,33.91,33.97,151900.0,15.3269,15.3766,15.3269,15.354,151900.0
2009-02-27 14:45:00,33.97,34.09,33.96,34.08,114600.0,15.354,15.4083,15.3495,15.4037,114600.0
2009-02-27 14:50:00,34.08,34.11,34.0,34.02,241600.0,15.4037,15.4173,15.3676,15.3766,241600.0
2009-02-27 14:55:00,34.03,34.04,33.98,33.98,104800.0,15.3811,15.3857,15.3585,15.3585,104800.0
2009-02-27 15:00:00,33.98,33.98,33.88,33.91,139200.0,15.3585,15.3585,15.3134,15.3269,139200.0
2009-02-27 15:05:00,33.91,33.92,33.8,33.83,185800.0,15.3269,15.3314,15.2772,15.2908,185800.0
2009-02-27 15:10:00,33.83,33.86,33.66,33.76,203600.0,15.2908,15.3043,15.2139,15.2591,203600.0
2009-02-27 15:15:00,33.75,33.76,33.55,33.65,184300.0,15.2546,15.2591,15.1642,15.2094,184300.0
2009-02-27 15:20:00,33.66,33.87,33.64,33.85,220900.0,15.2139,15.3088,15.2049,15.2998,220900.0
2009-02-27 15:25:00,33.86,33.93,33.79,33.8,156900.0,15.3043,15.336,15.2727,15.2772,156900.0
2009-02-27 15:30:00,33.79,33.9,33.75,33.8,301300.0,15.2727,15.3224,15.2546,15.2772,301300.0
2009-02-27 15:35:00,33.8,33.8,33.58,33.65,270600.0,15.2772,15.2772,15.1778,15.2094,270600.0
2009-02-27 15:40:00,33.65,33.73,33.58,33.71,237400.0,15.2094,15.2456,15.1778,15.2365,237400.0
2009-02-27 15:45:00,33.71,33.78,33.59,33.75,370500.0,15.2365,15.2682,15.1823,15.2546,370500.0
2009-02-27 15:50:00,33.75,33.81,33.59,33.6,435200.0,15.2546,15.2817,15.1823,15.1868,435200.0
2009-02-27 15:55:00,33.59,33.59,33.42,33.45,597000.0,15.1823,15.1823,15.1054,15.119,597000.0
2009-03-02 09:30:00,32.79,32.97,32.53,32.79,673800.0,14.8207,14.902,14.7032,14.8207,673800.0
2009-03-02 09:35:00,32.79,33.11,32.73,32.75,297600.0,14.8207,14.9653,14.7936,14.8026,297600.0
2009-03-02 09:40:00,32.77,32.96,32.74,32.96,224000.0,14.8116,14.8975,14.7981,14.8975,224000.0
2009-03-02 09:45:00,32.96,33.08,32.88,32.97,223200.0,14.8975,14.9518,14.8614,14.902,223200.0
2009-03-02 09:50:00,32.97,33.24,32.95,33.0,257900.0,14.902,15.0241,14.893,14.9156,257900.0
2009-03-02 09:55:00,33.01,33.06,32.93,33.0,127200.0,14.9201,14.9427,14.884,14.9156,127200.0
2009-03-02 10:00:00,33.03,33.25,33.03,33.21,216400.0,14.9292,15.0286,14.9292,15.0105,216400.0
2009-03-02 10:05:00,33.21,33.37,33.13,33.35,213300.0,15.0105,15.0828,14.9744,15.0738,213300.0
2009-03-02 10:10:00,33.35,33.43,33.22,33.35,251900.0,15.0738,15.11,15.015,15.0738,251900.0
2009-03-02 10:15:00,33.35,33.41,33.26,33.3,228100.0,15.0738,15.1009,15.0331,15.0512,228100.0
2009-03-02 10:20:00,33.31,33.5,33.22,33.49,231100.0,15.0557,15.1416,15.015,15.1371,231100.0
2009-03-02 10:25:00,33.48,33.49,33.2,33.21,161800.0,15.1326,15.1371,15.006,15.0105,161800.0
2009-03-02 10:30:00,33.21,33.22,33.13,33.16,145000.0,15.0105,15.015,14.9744,14.9879,145000.0
2009-03-02 10:35:00,33.16,33.17,33.1,33.15,154800.0,14.9879,14.9924,14.9608,14.9834,154800.0
2009-03-02 10:40:00,33.16,33.29,33.12,33.23,303700.0,14.9879,15.0467,14.9698,15.0196,303700.0
2009-03-02 10:45:00,33.24,33.27,33.09,33.09,116100.0,15.0241,15.0376,14.9563,14.9563,116100.0
2009-03-02 10:50:00,33.09,33.1,33.06,33.07,100000.0,14.9563,14.9608,14.9427,14.9472,100000.0
2009-03-02 10:55:00,33.07,33.11,33.05,33.07,144800.0,14.9472,14.9653,14.9382,14.9472,144800.0
2009-03-02 11:00:00,33.08,33.12,33.03,33.04,122000.0,14.9518,14.9698,14.9292,14.9337,122000.0
2009-03-02 11:05:00,33.04,33.1,33.0,33.05,115500.0,14.9337,14.9608,14.9156,14.9382,115500.0
2009-03-02 11:10:00,33.05,33.08,33.0,33.04,125100.0,14.9382,14.9518,14.9156,14.9337,125100.0
2009-03-02 11:15:00,33.04,33.1,33.02,33.05,153000.0,14.9337,14.9608,14.9246,14.9382,153000.0
2009-03-02 11:20:00,33.06,33.11,33.05,33.06,238600.0,14.9427,14.9653,14.9382,14.9427,238600.0
2009-03-02 11:25:00,33.05,33.07,32.98,33.03,317300.0,14.9382,14.9472,14.9066,14.9292,317300.0
2009-03-02 11:30:00,33.03,33.08,33.0,33.08,167600.0,14.9292,14.9518,14.9156,14.9518,167600.0
2009-03-02 11:35:00,33.09,33.11,33.08,33.1,173400.0,14.9563,14.9653,14.9518,14.9608,173400.0
2009-03-02 11:40:00,33.1,33.13,33.0,33.0,151000.0,14.9608,14.9744,14.9156,14.9156,151000.0
2009-03-02 11:45:00,33.0,33.02,32.98,32.99,108500.0,14.9156,14.9246,14.9066,14.9111,108500.0
2009-03-02 11:50:00,32.99,33.01,32.94,32.96,173500.0,14.9111,14.9201,14.8885,14.8975,173500.0
2009-03-02 11:55:00,32.96,33.05,32.9,32.99,207500.0,14.8975,14.9382,14.8704,14.9111,207500.0
2009-03-02 12:00:00,32.98,33.03,32.93,33.01,159700.0,14.9066,14.9292,14.884,14.9201,159700.0
2009-03-02 12:05:00,33.01,33.1,33.0,33.09,93200.0,14.9201,14.9608,14.9156,14.9563,93200.0
2009-03-02 12:10:00,33.09,33.14,33.0,33.04,197500.0,14.9563,14.9789,14.9156,14.9337,197500.0
2009-03-02 12:15:00,33.03,33.06,33.0,33.01,98800.0,14.9292,14.9427,14.9156,14.9201,98800.0
2009-03-02 12:20:00,33.0,33.01,32.99,33.0,97800.0,14.9156,14.9201,14.9111,14.9156,97800.0
2009-03-02 12:25:00,33.0,33.01,32.99,32.99,124900.0,14.9156,14.9201,14.9111,14.9111,124900.0
2009-03-02 12:30:00,32.99,33.0,32.99,32.99,60400.0,14.9111,14.9156,14.9111,14.9111,60400.0
2009-03-02 12:35:00,32.99,33.03,32.99,33.0,169600.0,14.9111,14.9292,14.9111,14.9156,169600.0
2009-03-02 12:40:00,33.01,33.04,33.0,33.01,146400.0,14.9201,14.9337,14.9156,14.9201,146400.0
2009-03-02 12:45:00,33.01,33.05,33.0,33.04,143100.0,14.9201,14.9382,14.9156,14.9337,143100.0
2009-03-02 12:50:00,33.05,33.2,33.05,33.17,184600.0,14.9382,15.006,14.9382,14.9924,184600.0
2009-03-02 12:55:00,33.18,33.18,33.04,33.05,108900.0,14.997,14.997,14.9337,14.9382,108900.0
2009-03-02 13:00:00,33.04,33.16,33.03,33.12,121900.0,14.9337,14.9879,14.9292,14.9698,121900.0
2009-03-02 13:05:00,33.13,33.16,33.07,33.15,124800.0,14.9744,14.9879,14.9472,14.9834,124800.0
2009-03-02 13:10:00,33.15,33.16,33.04,33.04,74700.0,14.9834,14.9879,14.9337,14.9337,74700.0
2009-03-02 13:15:00,33.04,33.05,33.0,33.02,137400.0,14.9337,14.9382,14.9156,14.9246,137400.0
2009-03-02 13:20:00,33.03,33.07,33.0,33.0,105900.0,14.9292,14.9472,14.9156,14.9156,105900.0
2009-03-02 13:25:00,33.0,33.06,33.0,33.02,141000.0,14.9156,14.9427,14.9156,14.9246,141000.0
2009-03-02 13:30:00,33.02,33.03,32.97,32.98,165400.0,14.9246,14.9292,14.902,14.9066,165400.0
2009-03-02 13:35:00,32.98,33.02,32.96,32.96,121400.0,14.9066,14.9246,14.8975,14.8975,121400.0
2009-03-02 13:40:00,32.96,32.99,32.94,32.96,83800.0,14.8975,14.9111,14.8885,14.8975,83800.0
2009-03-02 13:45:00,32.95,33.0,32.91,33.0,69400.0,14.893,14.9156,14.8749,14.9156,69400.0
2009-03-02 13:50:00,33.0,33.07,32.98,33.05,70600.0,14.9156,14.9472,14.9066,14.9382,70600.0
2009-03-02 13:55:00,33.05,33.09,33.04,33.07,70500.0,14.9382,14.9563,14.9337,14.9472,70500.0
2009-03-02 14:00:00,33.06,33.1,33.02,33.08,171700.0,14.9427,14.9608,14.9246,14.9518,171700.0
2009-03-02 14:05:00,33.09,33.1,32.96,33.0,160600.0,14.9563,14.9608,14.8975,14.9156,160600.0
2009-03-02 14:10:00,33.0,33.0,32.99,33.0,81100.0,14.9156,14.9156,14.9111,14.9156,81100.0
2009-03-02 14:15:00,32.99,33.01,32.97,32.98,188500.0,14.9111,14.9201,14.902,14.9066,188500.0
2009-03-02 14:20:00,32.98,33.02,32.95,33.01,119100.0,14.9066,14.9246,14.893,14.9201,119100.0
2009-03-02 14:25:00,33.0,33.01,32.95,32.98,75200.0,14.9156,14.9201,14.893,14.9066,75200.0
2009-03-02 14:30:00,32.98,33.02,32.95,32.99,240100.0,14.9066,14.9246,14.893,14.9111,240100.0
2009-03-02 14:35:00,33.0,33.01,32.97,33.0,201300.0,14.9156,14.9201,14.902,14.9156,201300.0
2009-03-02 14:40:00,32.99,33.0,32.95,32.98,133200.0,14.9111,14.9156,14.893,14.9066,133200.0
2009-03-02 14:45:00,32.98,33.0,32.96,32.97,222200.0,14.9066,14.9156,14.8975,14.902,222200.0
2009-03-02 14:50:00,32.96,33.0,32.89,32.92,138800.0,14.8975,14.9156,14.8659,14.8794,138800.0
2009-03-02 14:55:00,32.91,32.95,32.86,32.9,126500.0,14.8749,14.893,14.8523,14.8704,126500.0
2009-03-02 15:00:00,32.9,32.92,32.81,32.84,231900.0,14.8704,14.8794,14.8297,14.8433,231900.0
2009-03-02 15:05:00,32.84,32.9,32.76,32.79,202300.0,14.8433,14.8704,14.8071,14.8207,202300.0
2009-03-02 15:10:00,32.79,32.86,32.74,32.83,267300.0,14.8207,14.8523,14.7981,14.8388,267300.0
2009-03-02 15:15:00,32.84,32.86,32.71,32.72,248900.0,14.8433,14.8523,14.7845,14.789,248900.0
2009-03-02 15:20:00,32.72,32.81,32.71,32.75,204000.0,14.789,14.8297,14.7845,14.8026,204000.0
2009-03-02 15:25:00,32.75,32.8,32.74,32.79,287800.0,14.8026,14.8252,14.7981,14.8207,287800.0
2009-03-02 15:30:00,32.8,32.84,32.75,32.78,325000.0,14.8252,14.8433,14.8026,14.8162,325000.0
2009-03-02 15:35:00,32.79,32.79,32.65,32.65,266500.0,14.8207,14.8207,14.7574,14.7574,266500.0
2009-03-02 15:40:00,32.65,32.75,32.65,32.75,434400.0,14.7574,14.8026,14.7574,14.8026,434400.0
2009-03-02 15:45:00,32.75,32.9,32.67,32.77,576700.0,14.8026,14.8704,14.7664,14.8116,576700.0
2009-03-02 15:50:00,32.77,32.85,32.71,32.76,440200.0,14.8116,14.8478,14.7845,14.8071,440200.0
2009-03-02 15:55:00,32.76,32.86,32.74,32.78,927400.0,14.8071,14.8523,14.7981,14.8162,927400.0
2009-03-03 09:30:00,32.61,32.9,32.61,32.73,282200.0,14.7393,14.8704,14.7393,14.7936,282200.0
2009-03-03 09:35:00,32.73,32.89,32.72,32.85,212600.0,14.7936,14.8659,14.789,14.8478,212600.0
2009-03-03 09:40:00,32.85,32.89,32.71,32.82,161200.0,14.8478,14.8659,14.7845,14.8342,161200.0
2009-03-03 09:45:00,32.82,32.84,32.69,32.75,248700.0,14.8342,14.8433,14.7755,14.8026,248700.0
2009-03-03 09:50:00,32.75,32.81,32.67,32.74,296500.0,14.8026,14.8297,14.7664,14.7981,296500.0
2009-03-03 09:55:00,32.74,32.79,32.7,32.71,141500.0,14.7981,14.8207,14.78,14.7845,141500.0
2009-03-03 10:00:00,32.72,32.98,32.63,32.98,337400.0,14.789,14.9066,14.7484,14.9066,337400.0
2009-03-03 10:05:00,32.97,33.05,32.74,32.77,212200.0,14.902,14.9382,14.7981,14.8116,212200.0
2009-03-03 10:10:00,32.77,32.77,32.57,32.57,262100.0,14.8116,14.8116,14.7212,14.7212,262100.0
2009-03-03 10:15:00,32.58,32.6,32.42,32.56,223800.0,14.7258,14.7348,14.6534,14.7167,223800.0
2009-03-03 10:20:00,32.57,32.73,32.56,32.64,110100.0,14.7212,14.7936,14.7167,14.7529,110100.0
2009-03-03 10:25:00,32.64,32.67,32.57,32.63,193400.0,14.7529,14.7664,14.7212,14.7484,193400.0
2009-03-03 10:30:00,32.63,32.74,32.62,32.72,135300.0,14.7484,14.7981,14.7438,14.789,135300.0
2009-03-03 10:35:00,32.72,32.79,32.65,32.73,125800.0,14.789,14.8207,14.7574,14.7936,125800.0
2009-03-03 10:40:00,32.73,32.8,32.68,32.69,99600.0,14.7936,14.8252,14.771,14.7755,99600.0
2009-03-03 10:45:00,32.69,32.78,32.67,32.68,158300.0,14.7755,14.8162,14.7664,14.771,158300.0
2009-03-03 10:50:00,32.68,32.71,32.59,32.7,201000.0,14.771,14.7845,14.7303,14.78,201000.0
2009-03-03 10:55:00,32.7,32.8,32.68,32.7,189000.0,14.78,14.8252,14.771,14.78,189000.0
2009-03-03 11:00:00,32.7,32.71,32.65,32.66,104900.0,14.78,14.7845,14.7574,14.7619,104900.0
2009-03-03 11:05:00,32.66,32.7,32.64,32.66,160700.0,14.7619,14.78,14.7529,14.7619,160700.0
2009-03-03 11:10:00,32.66,32.68,32.62,32.63,290200.0,14.7619,14.771,14.7438,14.7484,290200.0
2009-03-03 11:15:00,32.63,32.63,32.5,32.58,237600.0,14.7484,14.7484,14.6896,14.7258,237600.0
2009-03-03 11:20:00,32.59,32.65,32.58,32.62,124800.0,14.7303,14.7574,14.7258,14.7438,124800.0
2009-03-03 11:25:00,32.62,32.63,32.52,32.61,192700.0,14.7438,14.7484,14.6986,14.7393,192700.0
2009-03-03 11:30:00,32.61,32.64,32.52,32.52,127900.0,14.7393,14.7529,14.6986,14.6986,127900.0
2009-03-03 11:35:00,32.52,32.57,32.49,32.53,169100.0,14.6986,14.7212,14.6851,14.7032,169100.0
2009-03-03 11:40:00,32.53,32.59,32.5,32.55,152000.0,14.7032,14.7303,14.6896,14.7122,152000.0
2009-03-03 11:45:00,32.55,32.62,32.51,32.6,127200.0,14.7122,14.7438,14.6941,14.7348,127200.0
2009-03-03 11:50:00,32.6,32.61,32.53,32.56,137800.0,14.7348,14.7393,14.7032,14.7167,137800.0
2009-03-03 11:55:00,32.56,32.57,32.5,32.56,111700.0,14.7167,14.7212,14.6896,14.7167,111700.0
2009-03-03 12:00:00,32.56,32.57,32.52,32.53,146000.0,14.7167,14.7212,14.6986,14.7032,146000.0
2009-03-03 12:05:00,32.54,32.59,32.53,32.57,203800.0,14.7077,14.7303,14.7032,14.7212,203800.0
2009-03-03 12:10:00,32.58,32.62,32.56,32.58,165800.0,14.7258,14.7438,14.7167,14.7258,165800.0
2009-03-03 12:15:00,32.58,32.69,32.56,32.67,108300.0,14.7258,14.7755,14.7167,14.7664,108300.0
2009-03-03 12:20:00,32.67,32.67,32.6,32.6,90100.0,14.7664,14.7664,14.7348,14.7348,90100.0
2009-03-03 12:25:00,32.6,32.71,32.6,32.7,75100.0,14.7348,14.7845,14.7348,14.78,75100.0
2009-03-03 12:30:00,32.7,32.72,32.58,32.58,133900.0,14.78,14.789,14.7258,14.7258,133900.0
2009-03-03 12:35:00,32.59,32.6,32.54,32.56,98500.0,14.7303,14.7348,14.7077,14.7167,98500.0
2009-03-03 12:40:00,32.57,32.62,32.56,32.59,51100.0,14.7212,14.7438,14.7167,14.7303,51100.0
2009-03-03 12:45:00,32.59,32.64,32.58,32.59,70700.0,14.7303,14.7529,14.7258,14.7303,70700.0
2009-03-03 12:50:00,32.59,32.6,32.56,32.56,224300.0,14.7303,14.7348,14.7167,14.7167,224300.0
2009-03-03 12:55:00,32.57,32.59,32.51,32.51,105800.0,14.7212,14.7303,14.6941,14.6941,105800.0
2009-03-03 13:00:00,32.51,32.52,32.41,32.44,92200.0,14.6941,14.6986,14.6489,14.6625,92200.0
2009-03-03 13:05:00,32.44,32.48,32.38,32.46,169200.0,14.6625,14.6806,14.6354,14.6715,169200.0
2009-03-03 13:10:00,32.46,32.55,32.45,32.52,163200.0,14.6715,14.7122,14.667,14.6986,163200.0
2009-03-03 13:15:00,32.53,32.59,32.5,32.59,68000.0,14.7032,14.7303,14.6896,14.7303,68000.0
2009-03-03 13:20:00,32.59,32.66,32.57,32.58,83300.0,14.7303,14.7619,14.7212,14.7258,83300.0
2009-03-03 13:25:00,32.58,32.58,32.4,32.4,167300.0,14.7258,14.7258,14.6444,14.6444,167300.0
2009-03-03 13:30:00,32.4,32.48,32.4,32.46,130600.0,14.6444,14.6806,14.6444,14.6715,130600.0
2009-03-03 13:35:00,32.46,32.46,32.35,32.38,108600.0,14.6715,14.6715,14.6218,14.6354,108600.0
2009-03-03 13:40:00,32.38,32.43,32.36,32.4,119100.0,14.6354,14.658,14.6263,14.6444,119100.0
2009-03-03 13:45:00,32.4,32.4,32.25,32.26,121900.0,14.6444,14.6444,14.5766,14.5811,121900.0
2009-03-03 13:50:00,32.26,32.42,32.25,32.33,122800.0,14.5811,14.6534,14.5766,14.6128,122800.0
2009-03-03 13:55:00,32.32,32.48,32.29,32.37,92000.0,14.6083,14.6806,14.5947,14.6308,92000.0
2009-03-03 14:00:00,32.37,32.45,32.33,32.41,216100.0,14.6308,14.667,14.6128,14.6489,216100.0
2009-03-03 14:05:00,32.41,32.42,32.34,32.4,103900.0,14.6489,14.6534,14.6173,14.6444,103900.0
2009-03-03 14:10:00,32.41,32.52,32.37,32.5,126400.0,14.6489,14.6986,14.6308,14.6896,126400.0
2009-03-03 14:15:00,32.5,32.52,32.41,32.49,146000.0,14.6896,14.6986,14.6489,14.6851,146000.0
2009-03-03 14:20:00,32.49,32.58,32.42,32.57,74100.0,14.6851,14.7258,14.6534,14.7212,74100.0
2009-03-03 14:25:00,32.57,32.6,32.52,32.54,110700.0,14.7212,14.7348,14.6986,14.7077,110700.0
2009-03-03 14:30:00,32.54,32.6,32.53,32.6,164500.0,14.7077,14.7348,14.7032,14.7348,164500.0
2009-03-03 14:35:00,32.6,32.68,32.59,32.63,181400.0,14.7348,14.771,14.7303,14.7484,181400.0
2009-03-03 14:40:00,32.63,32.72,32.54,32.55,241000.0,14.7484,14.789,14.7077,14.7122,241000.0
2009-03-03 14:45:00,32.55,32.56,32.45,32.49,106300.0,14.7122,14.7167,14.667,14.6851,106300.0
2009-03-03 14:50:00,32.5,32.55,32.4,32.55,85200.0,14.6896,14.7122,14.6444,14.7122,85200.0
2009-03-03 14:55:00,32.54,32.71,32.54,32.65,334000.0,14.7077,14.7845,14.7077,14.7574,334000.0
2009-03-03 15:00:00,32.66,32.66,32.61,32.65,293900.0,14.7619,14.7619,14.7393,14.7574,293900.0
2009-03-03 15:05:00,32.65,32.68,32.57,32.57,231700.0,14.7574,14.771,14.7212,14.7212,231700.0
2009-03-03 15:10:00,32.57,32.6,32.5,32.52,139200.0,14.7212,14.7348,14.6896,14.6986,139200.0
2009-03-03 15:15:00,32.53,32.64,32.51,32.61,133800.0,14.7032,14.7529,14.6941,14.7393,133800.0
2009-03-03 15:20:00,32.61,32.63,32.55,32.55,179400.0,14.7393,14.7484,14.7122,14.7122,179400.0
2009-03-03 15:25:00,32.55,32.58,32.55,32.55,163900.0,14.7122,14.7258,14.7122,14.7122,163900.0
2009-03-03 15:30:00,32.56,32.63,32.55,32.58,211600.0,14.7167,14.7484,14.7122,14.7258,211600.0
2009-03-03 15:35:00,32.58,32.59,32.4,32.4,163300.0,14.7258,14.7303,14.6444,14.6444,163300.0
2009-03-03 15:40:00,32.41,32.43,32.29,32.3,258700.0,14.6489,14.658,14.5947,14.5992,258700.0
2009-03-03 15:45:00,32.3,32.36,32.27,32.29,249500.0,14.5992,14.6263,14.5857,14.5947,249500.0
2009-03-03 15:50:00,32.29,32.52,32.29,32.51,259900.0,14.5947,14.6986,14.5947,14.6941,259900.0
2009-03-03 15:55:00,32.51,32.51,32.35,32.35,548700.0,14.6941,14.6941,14.6218,14.6218,548700.0
2009-03-04 09:30:00,32.86,33.0,32.6,32.94,330600.0,14.8523,14.9156,14.7348,14.8885,330600.0
2009-03-04 09:35:00,32.91,32.97,32.71,32.81,240000.0,14.8749,14.902,14.7845,14.8297,240000.0
2009-03-04 09:40:00,32.81,32.87,32.7,32.8,133100.0,14.8297,14.8568,14.78,14.8252,133100.0
2009-03-04 09:45:00,32.8,32.85,32.74,32.82,135800.0,14.8252,14.8478,14.7981,14.8342,135800.0
2009-03-04 09:50:00,32.82,32.85,32.7,32.78,252300.0,14.8342,14.8478,14.78,14.8162,252300.0
2009-03-04 09:55:00,32.79,32.81,32.75,32.75,231900.0,14.8207,14.8297,14.8026,14.8026,231900.0
2009-03-04 10:00:00,32.75,32.86,32.75,32.8,192600.0,14.8026,14.8523,14.8026,14.8252,192600.0
2009-03-04 10:05:00,32.81,32.83,32.7,32.7,239700.0,14.8297,14.8388,14.78,14.78,239700.0
2009-03-04 10:10:00,32.7,32.78,32.65,32.7,281300.0,14.78,14.8162,14.7574,14.78,281300.0
2009-03-04 10:15:00,32.7,32.72,32.65,32.69,235700.0,14.78,14.789,14.7574,14.7755,235700.0
2009-03-04 10:20:00,32.69,32.73,32.68,32.73,197600.0,14.7755,14.7936,14.771,14.7936,197600.0
2009-03-04 10:25:00,32.73,32.73,32.68,32.69,253800.0,14.7936,14.7936,14.771,14.7755,253800.0
2009-03-04 10:30:00,32.69,32.7,32.65,32.7,165600.0,14.7755,14.78,14.7574,14.78,165600.0
2009-03-04 10:35:00,32.7,32.71,32.68,32.7,120700.0,14.78,14.7845,14.771,14.78,120700.0
2009-03-04 10:40:00,32.7,32.83,32.69,32.77,188600.0,14.78,14.8388,14.7755,14.8116,188600.0
2009-03-04 10:45:00,32.77,32.8,32.7,32.76,109900.0,14.8116,14.8252,14.78,14.8071,109900.0
2009-03-04 10:50:00,32.76,32.78,32.74,32.75,143500.0,14.8071,14.8162,14.7981,14.8026,143500.0
2009-03-04 10:55:00,32.75,32.77,32.75,32.75,110700.0,14.8026,14.8116,14.8026,14.8026,110700.0
2009-03-04 11:00:00,32.75,32.85,32.75,32.77,227000.0,14.8026,14.8478,14.8026,14.8116,227000.0
2009-03-04 11:05:00,32.78,32.83,32.76,32.8,156700.0,14.8162,14.8388,14.8071,14.8252,156700.0
2009-03-04 11:10:00,32.81,32.81,32.76,32.77,98200.0,14.8297,14.8297,14.8071,14.8116,98200.0
2009-03-04 11:15:00,32.76,32.78,32.75,32.75,49900.0,14.8071,14.8162,14.8026,14.8026,49900.0
2009-03-04 11:20:00,32.75,32.81,32.75,32.81,101900.0,14.8026,14.8297,14.8026,14.8297,101900.0
2009-03-04 11:25:00,32.81,32.88,32.8,32.87,139500.0,14.8297,14.8614,14.8252,14.8568,139500.0
2009-03-04 11:30:00,32.87,32.89,32.83,32.83,88500.0,14.8568,14.8659,14.8388,14.8388,88500.0
2009-03-04 11:35:00,32.83,32.92,32.78,32.91,141400.0,14.8388,14.8794,14.8162,14.8749,141400.0
2009-03-04 11:40:00,32.91,32.92,32.86,32.88,76000.0,14.8749,14.8794,14.8523,14.8614,76000.0
2009-03-04 11:45:00,32.88,32.96,32.87,32.95,235200.0,14.8614,14.8975,14.8568,14.893,235200.0
2009-03-04 11:50:00,32.94,33.02,32.94,33.02,266300.0,14.8885,14.9246,14.8885,14.9246,266300.0
2009-03-04 11:55:00,33.02,33.12,33.01,33.09,104600.0,14.9246,14.9698,14.9201,14.9563,104600.0
2009-03-04 12:00:00,33.09,33.1,32.98,33.02,144600.0,14.9563,14.9608,14.9066,14.9246,144600.0
2009-03-04 12:05:00,33.02,33.03,32.86,32.86,59100.0,14.9246,14.9292,14.8523,14.8523,59100.0
2009-03-04 12:10:00,32.86,32.88,32.84,32.85,132600.0,14.8523,14.8614,14.8433,14.8478,132600.0
2009-03-04 12:15:00,32.85,32.89,32.85,32.85,105000.0,14.8478,14.8659,14.8478,14.8478,105000.0
2009-03-04 12:20:00,32.85,32.87,32.85,32.85,115200.0,14.8478,14.8568,14.8478,14.8478,115200.0
2009-03-04 12:25:00,32.86,32.89,32.85,32.85,94700.0,14.8523,14.8659,14.8478,14.8478,94700.0
2009-03-04 12:30:00,32.85,32.86,32.81,32.84,157900.0,14.8478,14.8523,14.8297,14.8433,157900.0
2009-03-04 12:35:00,32.85,32.88,32.83,32.88,94500.0,14.8478,14.8614,14.8388,14.8614,94500.0
2009-03-04 12:40:00,32.88,32.88,32.85,32.85,41300.0,14.8614,14.8614,14.8478,14.8478,41300.0
2009-03-04 12:45:00,32.85,32.88,32.84,32.87,112100.0,14.8478,14.8614,14.8433,14.8568,112100.0
2009-03-04 12:50:00,32.87,32.88,32.86,32.87,51200.0,14.8568,14.8614,14.8523,14.8568,51200.0
2009-03-04 12:55:00,32.86,32.9,32.85,32.9,48100.0,14.8523,14.8704,14.8478,14.8704,48100.0
2009-03-04 13:00:00,32.9,32.92,32.85,32.85,95700.0,14.8704,14.8794,14.8478,14.8478,95700.0
2009-03-04 13:05:00,32.85,32.9,32.85,32.9,106100.0,14.8478,14.8704,14.8478,14.8704,106100.0
2009-03-04 13:10:00,32.9,32.91,32.87,32.87,60800.0,14.8704,14.8749,14.8568,14.8568,60800.0
2009-03-04 13:15:00,32.87,32.94,32.85,32.91,148400.0,14.8568,14.8885,14.8478,14.8749,148400.0
2009-03-04 13:20:00,32.91,32.91,32.86,32.87,57500.0,14.8749,14.8749,14.8523,14.8568,57500.0
2009-03-04 13:25:00,32.88,32.91,32.87,32.9,84400.0,14.8614,14.8749,14.8568,14.8704,84400.0
2009-03-04 13:30:00,32.9,32.95,32.9,32.91,100700.0,14.8704,14.893,14.8704,14.8749,100700.0
2009-03-04 13:35:00,32.91,32.91,32.88,32.88,171400.0,14.8749,14.8749,14.8614,14.8614,171400.0
2009-03-04 13:40:00,32.89,32.95,32.88,32.93,116400.0,14.8659,14.893,14.8614,14.884,116400.0
2009-03-04 13:45:00,32.94,32.97,32.9,32.93,132700.0,14.8885,14.902,14.8704,14.884,132700.0
2009-03-04 13:50:00,32.93,32.93,32.86,32.88,201200.0,14.884,14.884,14.8523,14.8614,201200.0
2009-03-04 13:55:00,32.87,32.89,32.84,32.86,82000.0,14.8568,14.8659,14.8433,14.8523,82000.0
2009-03-04 14:00:00,32.86,32.91,32.81,32.89,126500.0,14.8523,14.8749,14.8297,14.8659,126500.0
2009-03-04 14:05:00,32.9,32.96,32.88,32.91,220700.0,14.8704,14.8975,14.8614,14.8749,220700.0
2009-03-04 14:10:00,32.91,32.93,32.89,32.91,86000.0,14.8749,14.884,14.8659,14.8749,86000.0
2009-03-04 14:15:00,32.91,32.91,32.9,32.9,190700.0,14.8749,14.8749,14.8704,14.8704,190700.0
2009-03-04 14:20:00,32.9,32.95,32.9,32.92,206400.0,14.8704,14.893,14.8704,14.8794,206400.0
2009-03-04 14:25:00,32.92,32.93,32.9,32.91,207800.0,14.8794,14.884,14.8704,14.8749,207800.0
2009-03-04 14:30:00,32.91,32.93,32.9,32.93,161800.0,14.8749,14.884,14.8704,14.884,161800.0
2009-03-04 14:35:00,32.93,33.14,32.93,33.11,205600.0,14.884,14.9789,14.884,14.9653,205600.0
2009-03-04 14:40:00,33.11,33.14,33.07,33.1,206600.0,14.9653,14.9789,14.9472,14.9608,206600.0
2009-03-04 14:45:00,33.1,33.12,33.05,33.12,197900.0,14.9608,14.9698,14.9382,14.9698,197900.0
2009-03-04 14:50:00,33.12,33.22,33.11,33.16,224300.0,14.9698,15.015,14.9653,14.9879,224300.0
2009-03-04 14:55:00,33.16,33.19,33.08,33.18,240400.0,14.9879,15.0015,14.9518,14.997,240400.0
2009-03-04 15:00:00,33.18,33.28,33.17,33.26,462800.0,14.997,15.0422,14.9924,15.0331,462800.0
2009-03-04 15:05:00,33.26,33.4,33.25,33.34,377500.0,15.0331,15.0964,15.0286,15.0693,377500.0
2009-03-04 15:10:00,33.34,33.67,33.34,33.61,369200.0,15.0693,15.2184,15.0693,15.1913,369200.0
2009-03-04 15:15:00,33.61,33.69,33.53,33.55,165900.0,15.1913,15.2275,15.1552,15.1642,165900.0
2009-03-04 15:20:00,33.54,33.57,33.51,33.54,133300.0,15.1597,15.1732,15.1461,15.1597,133300.0
2009-03-04 15:25:00,33.54,33.6,33.53,33.6,131400.0,15.1597,15.1868,15.1552,15.1868,131400.0
2009-03-04 15:30:00,33.6,33.69,33.58,33.67,193100.0,15.1868,15.2275,15.1778,15.2184,193100.0
2009-03-04 15:35:00,33.66,33.72,33.63,33.65,327100.0,15.2139,15.241,15.2004,15.2094,327100.0
2009-03-04 15:40:00,33.65,33.69,33.59,33.67,255800.0,15.2094,15.2275,15.1823,15.2184,255800.0
2009-03-04 15:45:00,33.67,33.69,33.58,33.61,253100.0,15.2184,15.2275,15.1778,15.1913,253100.0
2009-03-04 15:50:00,33.61,33.66,33.39,33.41,410400.0,15.1913,15.2139,15.0919,15.1009,410400.0
2009-03-04 15:55:00,33.43,33.56,33.42,33.48,715500.0,15.11,15.1687,15.1054,15.1326,715500.0
2009-03-05 09:30:00,32.79,32.93,32.04,32.87,609700.0,14.8207,14.884,14.4817,14.8568,609700.0
2009-03-05 09:35:00,32.87,32.96,32.69,32.94,352700.0,14.8568,14.8975,14.7755,14.8885,352700.0
2009-03-05 09:40:00,32.96,33.0,32.81,32.85,409200.0,14.8975,14.9156,14.8297,14.8478,409200.0
2009-03-05 09:45:00,32.86,32.92,32.79,32.83,213700.0,14.8523,14.8794,14.8207,14.8388,213700.0
2009-03-05 09:50:00,32.84,32.85,32.8,32.82,197600.0,14.8433,14.8478,14.8252,14.8342,197600.0
2009-03-05 09:55:00,32.82,33.0,32.82,32.94,378700.0,14.8342,14.9156,14.8342,14.8885,378700.0
2009-03-05 10:00:00,32.95,32.99,32.87,32.95,139000.0,14.893,14.9111,14.8568,14.893,139000.0
2009-03-05 10:05:00,32.94,32.96,32.84,32.88,169800.0,14.8885,14.8975,14.8433,14.8614,169800.0
2009-03-05 10:10:00,32.88,32.89,32.82,32.87,146500.0,14.8614,14.8659,14.8342,14.8568,146500.0
2009-03-05 10:15:00,32.87,32.88,32.84,32.86,86300.0,14.8568,14.8614,14.8433,14.8523,86300.0
2009-03-05 10:20:00,32.86,32.9,32.82,32.88,171700.0,14.8523,14.8704,14.8342,14.8614,171700.0
2009-03-05 10:25:00,32.88,32.93,32.86,32.92,151000.0,14.8614,14.884,14.8523,14.8794,151000.0
2009-03-05 10:30:00,32.93,33.05,32.88,33.05,189000.0,14.884,14.9382,14.8614,14.9382,189000.0
2009-03-05 10:35:00,33.05,33.1,32.98,32.99,202800.0,14.9382,14.9608,14.9066,14.9111,202800.0
2009-03-05 10:40:00,32.99,33.05,32.93,32.93,234500.0,14.9111,14.9382,14.884,14.884,234500.0
2009-03-05 10:45:00,32.93,33.02,32.9,33.02,224300.0,14.884,14.9246,14.8704,14.9246,224300.0
2009-03-05 10:50:00,33.03,33.03,32.9,33.0,134900.0,14.9292,14.9292,14.8704,14.9156,134900.0
2009-03-05 10:55:00,33.0,33.02,32.9,32.94,124800.0,14.9156,14.9246,14.8704,14.8885,124800.0
2009-03-05 11:00:00,32.93,33.02,32.91,32.92,139300.0,14.884,14.9246,14.8749,14.8794,139300.0
2009-03-05 11:05:00,32.92,32.96,32.89,32.94,131000.0,14.8794,14.8975,14.8659,14.8885,131000.0
2009-03-05 11:10:00,32.96,32.99,32.93,32.94,102700.0,14.8975,14.9111,14.884,14.8885,102700.0
2009-03-05 11:15:00,32.95,32.97,32.87,32.92,211300.0,14.893,14.902,14.8568,14.8794,211300.0
2009-03-05 11:20:00,32.91,32.96,32.87,32.88,153300.0,14.8749,14.8975,14.8568,14.8614,153300.0
2009-03-05 11:25:00,32.89,32.89,32.83,32.86,180800.0,14.8659,14.8659,14.8388,14.8523,180800.0
2009-03-05 11:30:00,32.86,32.91,32.84,32.9,115000.0,14.8523,14.8749,14.8433,14.8704,115000.0
2009-03-05 11:35:00,32.91,32.92,32.85,32.85,376700.0,14.8749,14.8794,14.8478,14.8478,376700.0
2009-03-05 11:40:00,32.86,32.86,32.83,32.84,148300.0,14.8523,14.8523,14.8388,14.8433,148300.0
2009-03-05 11:45:00,32.84,32.85,32.83,32.84,140400.0,14.8433,14.8478,14.8388,14.8433,140400.0
2009-03-05 11:50:00,32.84,32.86,32.83,32.84,116100.0,14.8433,14.8523,14.8388,14.8433,116100.0
2009-03-05 11:55:00,32.84,32.9,32.84,32.9,79500.0,14.8433,14.8704,14.8433,14.8704,79500.0
2009-03-05 12:00:00,32.89,32.95,32.85,32.86,100200.0,14.8659,14.893,14.8478,14.8523,100200.0
2009-03-05 12:05:00,32.86,32.86,32.84,32.85,149200.0,14.8523,14.8523,14.8433,14.8478,149200.0
2009-03-05 12:10:00,32.86,32.87,32.85,32.86,108200.0,14.8523,14.8568,14.8478,14.8523,108200.0
2009-03-05 12:15:00,32.86,32.88,32.85,32.87,86500.0,14.8523,14.8614,14.8478,14.8568,86500.0
2009-03-05 12:20:00,32.86,32.92,32.86,32.88,71200.0,14.8523,14.8794,14.8523,14.8614,71200.0
2009-03-05 12:25:00,32.88,32.94,32.87,32.9,155800.0,14.8614,14.8885,14.8568,14.8704,155800.0
2009-03-05 12:30:00,32.89,32.99,32.89,32.95,187200.0,14.8659,14.9111,14.8659,14.893,187200.0
2009-03-05 12:35:00,32.94,32.98,32.88,32.95,99000.0,14.8885,14.9066,14.8614,14.893,99000.0
2009-03-05 12:40:00,32.95,32.96,32.92,32.92,70400.0,14.893,14.8975,14.8794,14.8794,70400.0
2009-03-05 12:45:00,32.92,32.93,32.85,32.85,90100.0,14.8794,14.884,14.8478,14.8478,90100.0
2009-03-05 12:50:00,32.86,32.87,32.83,32.83,125600.0,14.8523,14.8568,14.8388,14.8388,125600.0
2009-03-05 12:55:00,32.84,32.89,32.8,32.88,124700.0,14.8433,14.8659,14.8252,14.8614,124700.0
2009-03-05 13:00:00,32.88,32.88,32.84,32.86,97400.0,14.8614,14.8614,14.8433,14.8523,97400.0
2009-03-05 13:05:00,32.87,32.95,32.85,32.93,96800.0,14.8568,14.893,14.8478,14.884,96800.0
2009-03-05 13:10:00,32.94,32.96,32.9,32.92,125700.0,14.8885,14.8975,14.8704,14.8794,125700.0
2009-03-05 13:15:00,32.92,32.95,32.88,32.91,80600.0,14.8794,14.893,14.8614,14.8749,80600.0
2009-03-05 13:20:00,32.91,32.92,32.88,32.88,103400.0,14.8749,14.8794,14.8614,14.8614,103400.0
2009-03-05 13:25:00,32.88,32.89,32.87,32.88,78800.0,14.8614,14.8659,14.8568,14.8614,78800.0
2009-03-05 13:30:00,32.87,32.88,32.81,32.81,118900.0,14.8568,14.8614,14.8297,14.8297,118900.0
2009-03-05 13:35:00,32.81,32.83,32.81,32.82,83100.0,14.8297,14.8388,14.8297,14.8342,83100.0
2009-03-05 13:40:00,32.82,32.86,32.79,32.81,195500.0,14.8342,14.8523,14.8207,14.8297,195500.0
2009-03-05 13:45:00,32.81,32.9,32.8,32.85,178600.0,14.8297,14.8704,14.8252,14.8478,178600.0
2009-03-05 13:50:00,32.85,32.86,32.82,32.84,107800.0,14.8478,14.8523,14.8342,14.8433,107800.0
2009-03-05 13:55:00,32.84,32.89,32.83,32.86,186000.0,14.8433,14.8659,14.8388,14.8523,186000.0
2009-03-05 14:00:00,32.87,32.87,32.85,32.85,75700.0,14.8568,14.8568,14.8478,14.8478,75700.0
2009-03-05 14:05:00,32.86,32.86,32.8,32.82,169400.0,14.8523,14.8523,14.8252,14.8342,169400.0
2009-03-05 14:10:00,32.82,32.87,32.8,32.86,149200.0,14.8342,14.8568,14.8252,14.8523,149200.0
2009-03-05 14:15:00,32.86,32.95,32.84,32.91,141900.0,14.8523,14.893,14.8433,14.8749,141900.0
2009-03-05 14:20:00,32.92,32.92,32.8,32.83,206600.0,14.8794,14.8794,14.8252,14.8388,206600.0
2009-03-05 14:25:00,32.83,32.87,32.82,32.84,110500.0,14.8388,14.8568,14.8342,14.8433,110500.0
2009-03-05 14:30:00,32.83,32.88,32.83,32.87,160300.0,14.8388,14.8614,14.8388,14.8568,160300.0
2009-03-05 14:35:00,32.87,32.9,32.84,32.85,181700.0,14.8568,14.8704,14.8433,14.8478,181700.0
2009-03-05 14:40:00,32.86,32.86,32.81,32.82,131100.0,14.8523,14.8523,14.8297,14.8342,131100.0
2009-03-05 14:45:00,32.83,32.89,32.81,32.85,175600.0,14.8388,14.8659,14.8297,14.8478,175600.0
2009-03-05 14:50:00,32.86,32.88,32.82,32.84,158300.0,14.8523,14.8614,14.8342,14.8433,158300.0
2009-03-05 14:55:00,32.84,32.87,32.81,32.82,254200.0,14.8433,14.8568,14.8297,14.8342,254200.0
2009-03-05 15:00:00,32.83,32.86,32.82,32.85,135600.0,14.8388,14.8523,14.8342,14.8478,135600.0
2009-03-05 15:05:00,32.85,32.91,32.84,32.85,192000.0,14.8478,14.8749,14.8433,14.8478,192000.0
2009-03-05 15:10:00,32.86,32.91,32.85,32.86,213600.0,14.8523,14.8749,14.8478,14.8523,213600.0
2009-03-05 15:15:00,32.87,32.9,32.84,32.85,232000.0,14.8568,14.8704,14.8433,14.8478,232000.0
2009-03-05 15:20:00,32.86,32.89,32.84,32.85,273100.0,14.8523,14.8659,14.8433,14.8478,273100.0
2009-03-05 15:25:00,32.84,32.85,32.8,32.81,316400.0,14.8433,14.8478,14.8252,14.8297,316400.0
2009-03-05 15:30:00,32.81,32.82,32.79,32.8,531000.0,14.8297,14.8342,14.8207,14.8252,531000.0
2009-03-05 15:35:00,32.8,32.85,32.79,32.8,464200.0,14.8252,14.8478,14.8207,14.8252,464200.0
2009-03-05 15:40:00,32.81,32.84,32.78,32.84,869500.0,14.8297,14.8433,14.8162,14.8433,869500.0
2009-03-05 15:45:00,32.84,33.1,32.8,33.01,510400.0,14.8433,14.9608,14.8252,14.9201,510400.0
2009-03-05 15:50:00,33.02,33.02,32.85,32.91,323200.0,14.9246,14.9246,14.8478,14.8749,323200.0
2009-03-05 15:55:00,32.92,33.07,32.92,33.04,596000.0,14.8794,14.9472,14.8794,14.9337,596000.0
2009-03-06 09:30:00,33.19,33.19,32.9,32.99,467300.0,15.0015,15.0015,14.8704,14.9111,467300.0
2009-03-06 09:35:00,32.99,33.04,32.82,32.96,194400.0,14.9111,14.9337,14.8342,14.8975,194400.0
2009-03-06 09:40:00,32.97,33.14,32.94,33.13,282700.0,14.902,14.9789,14.8885,14.9744,282700.0
2009-03-06 09:45:00,33.14,33.22,33.11,33.12,249900.0,14.9789,15.015,14.9653,14.9698,249900.0
2009-03-06 09:50:00,33.12,33.16,33.04,33.12,195100.0,14.9698,14.9879,14.9337,14.9698,195100.0
2009-03-06 09:55:00,33.11,33.11,33.0,33.0,220400.0,14.9653,14.9653,14.9156,14.9156,220400.0
2009-03-06 10:00:00,33.0,33.01,32.87,32.94,343700.0,14.9156,14.9201,14.8568,14.8885,343700.0
2009-03-06 10:05:00,32.94,33.06,32.89,32.91,200400.0,14.8885,14.9427,14.8659,14.8749,200400.0
2009-03-06 10:10:00,32.92,32.94,32.86,32.92,152800.0,14.8794,14.8885,14.8523,14.8794,152800.0
2009-03-06 10:15:00,32.92,32.93,32.76,32.87,439900.0,14.8794,14.884,14.8071,14.8568,439900.0
2009-03-06 10:20:00,32.86,32.99,32.81,32.97,238800.0,14.8523,14.9111,14.8297,14.902,238800.0
2009-03-06 10:25:00,32.95,32.99,32.9,32.96,100800.0,14.893,14.9111,14.8704,14.8975,100800.0
2009-03-06 10:30:00,32.95,32.97,32.9,32.91,290900.0,14.893,14.902,14.8704,14.8749,290900.0
2009-03-06 10:35:00,32.91,32.95,32.83,32.9,192500.0,14.8749,14.893,14.8388,14.8704,192500.0
2009-03-06 10:40:00,32.89,32.98,32.87,32.95,181600.0,14.8659,14.9066,14.8568,14.893,181600.0
2009-03-06 10:45:00,32.94,32.94,32.8,32.84,204200.0,14.8885,14.8885,14.8252,14.8433,204200.0
2009-03-06 10:50:00,32.85,32.93,32.82,32.92,154000.0,14.8478,14.884,14.8342,14.8794,154000.0
2009-03-06 10:55:00,32.9,32.95,32.82,32.84,242100.0,14.8704,14.893,14.8342,14.8433,242100.0
2009-03-06 11:00:00,32.84,32.98,32.84,32.97,172100.0,14.8433,14.9066,14.8433,14.902,172100.0
2009-03-06 11:05:00,32.97,32.97,32.85,32.87,77600.0,14.902,14.902,14.8478,14.8568,77600.0
2009-03-06 11:10:00,32.87,32.94,32.85,32.9,62800.0,14.8568,14.8885,14.8478,14.8704,62800.0
2009-03-06 11:15:00,32.9,32.92,32.86,32.87,95500.0,14.8704,14.8794,14.8523,14.8568,95500.0
2009-03-06 11:20:00,32.86,32.88,32.85,32.86,99000.0,14.8523,14.8614,14.8478,14.8523,99000.0
2009-03-06 11:25:00,32.87,32.96,32.86,32.95,113100.0,14.8568,14.8975,14.8523,14.893,113100.0
2009-03-06 11:30:00,32.95,32.99,32.93,32.96,247800.0,14.893,14.9111,14.884,14.8975,247800.0
2009-03-06 11:35:00,32.95,32.98,32.94,32.95,70300.0,14.893,14.9066,14.8885,14.893,70300.0
2009-03-06 11:40:00,32.95,32.98,32.94,32.96,166300.0,14.893,14.9066,14.8885,14.8975,166300.0
2009-03-06 11:45:00,32.97,32.97,32.89,32.92,136300.0,14.902,14.902,14.8659,14.8794,136300.0
2009-03-06 11:50:00,32.93,32.97,32.92,32.97,66200.0,14.884,14.902,14.8794,14.902,66200.0
2009-03-06 11:55:00,32.97,32.99,32.95,32.97,62800.0,14.902,14.9111,14.893,14.902,62800.0
2009-03-06 12:00:00,32.97,33.0,32.93,32.93,120300.0,14.902,14.9156,14.884,14.884,120300.0
2009-03-06 12:05:00,32.93,32.98,32.93,32.94,93700.0,14.884,14.9066,14.884,14.8885,93700.0
2009-03-06 12:10:00,32.93,32.95,32.9,32.92,80800.0,14.884,14.893,14.8704,14.8794,80800.0
2009-03-06 12:15:00,32.92,32.96,32.88,32.88,77500.0,14.8794,14.8975,14.8614,14.8614,77500.0
2009-03-06 12:20:00,32.89,32.91,32.84,32.85,76300.0,14.8659,14.8749,14.8433,14.8478,76300.0
2009-03-06 12:25:00,32.85,32.86,32.82,32.82,60400.0,14.8478,14.8523,14.8342,14.8342,60400.0
2009-03-06 12:30:00,32.82,32.83,32.79,32.8,75500.0,14.8342,14.8388,14.8207,14.8252,75500.0
2009-03-06 12:35:00,32.8,32.83,32.79,32.83,90200.0,14.8252,14.8388,14.8207,14.8388,90200.0
2009-03-06 12:40:00,32.83,32.87,32.81,32.85,180200.0,14.8388,14.8568,14.8297,14.8478,180200.0
2009-03-06 12:45:00,32.85,32.89,32.81,32.86,262100.0,14.8478,14.8659,14.8297,14.8523,262100.0
2009-03-06 12:50:00,32.85,32.88,32.84,32.84,110000.0,14.8478,14.8614,14.8433,14.8433,110000.0
2009-03-06 12:55:00,32.83,32.83,32.74,32.78,193500.0,14.8388,14.8388,14.7981,14.8162,193500.0
2009-03-06 13:00:00,32.78,32.8,32.76,32.79,172900.0,14.8162,14.8252,14.8071,14.8207,172900.0
2009-03-06 13:05:00,32.78,32.79,32.78,32.78,52300.0,14.8162,14.8207,14.8162,14.8162,52300.0
2009-03-06 13:10:00,32.78,32.81,32.72,32.75,107500.0,14.8162,14.8297,14.789,14.8026,107500.0
2009-03-06 13:15:00,32.75,32.76,32.72,32.74,235400.0,14.8026,14.8071,14.789,14.7981,235400.0
2009-03-06 13:20:00,32.75,32.76,32.66,32.68,124900.0,14.8026,14.8071,14.7619,14.771,124900.0
2009-03-06 13:25:00,32.68,32.79,32.66,32.75,107200.0,14.771,14.8207,14.7619,14.8026,107200.0
2009-03-06 13:30:00,32.75,32.76,32.72,32.73,159700.0,14.8026,14.8071,14.789,14.7936,159700.0
2009-03-06 13:35:00,32.73,32.79,32.69,32.7,51000.0,14.7936,14.8207,14.7755,14.78,51000.0
2009-03-06 13:40:00,32.7,32.7,32.62,32.69,107200.0,14.78,14.78,14.7438,14.7755,107200.0
2009-03-06 13:45:00,32.68,32.7,32.63,32.63,134200.0,14.771,14.78,14.7484,14.7484,134200.0
2009-03-06 13:50:00,32.64,32.65,32.57,32.64,105800.0,14.7529,14.7574,14.7212,14.7529,105800.0
2009-03-06 13:55:00,32.64,32.65,32.61,32.65,48100.0,14.7529,14.7574,14.7393,14.7574,48100.0
2009-03-06 14:00:00,32.65,32.7,32.61,32.61,103100.0,14.7574,14.78,14.7393,14.7393,103100.0
2009-03-06 14:05:00,32.61,32.68,32.58,32.65,94400.0,14.7393,14.771,14.7258,14.7574,94400.0
2009-03-06 14:10:00,32.65,32.67,32.6,32.67,137600.0,14.7574,14.7664,14.7348,14.7664,137600.0
2009-03-06 14:15:00,32.66,32.67,32.62,32.66,171100.0,14.7619,14.7664,14.7438,14.7619,171100.0
2009-03-06 14:20:00,32.66,32.7,32.64,32.68,102300.0,14.7619,14.78,14.7529,14.771,102300.0
2009-03-06 14:25:00,32.67,32.71,32.65,32.71,101900.0,14.7664,14.7845,14.7574,14.7845,101900.0
2009-03-06 14:30:00,32.71,32.71,32.64,32.65,175800.0,14.7845,14.7845,14.7529,14.7574,175800.0
2009-03-06 14:35:00,32.66,32.71,32.64,32.67,135500.0,14.7619,14.7845,14.7529,14.7664,135500.0
2009-03-06 14:40:00,32.66,32.67,32.51,32.55,193300.0,14.7619,14.7664,14.6941,14.7122,193300.0
2009-03-06 14:45:00,32.55,32.6,32.54,32.55,94700.0,14.7122,14.7348,14.7077,14.7122,94700.0
2009-03-06 14:50:00,32.55,32.6,32.55,32.59,201200.0,14.7122,14.7348,14.7122,14.7303,201200.0
2009-03-06 14:55:00,32.59,32.66,32.59,32.66,143300.0,14.7303,14.7619,14.7303,14.7619,143300.0
2009-03-06 15:00:00,32.66,32.69,32.63,32.66,351900.0,14.7619,14.7755,14.7484,14.7619,351900.0
2009-03-06 15:05:00,32.66,32.67,32.61,32.66,210300.0,14.7619,14.7664,14.7393,14.7619,210300.0
2009-03-06 15:10:00,32.67,32.69,32.66,32.68,85800.0,14.7664,14.7755,14.7619,14.771,85800.0
2009-03-06 15:15:00,32.68,32.71,32.67,32.69,270500.0,14.771,14.7845,14.7664,14.7755,270500.0
2009-03-06 15:20:00,32.69,32.7,32.62,32.65,452200.0,14.7755,14.78,14.7438,14.7574,452200.0
2009-03-06 15:25:00,32.65,32.73,32.64,32.67,198900.0,14.7574,14.7936,14.7529,14.7664,198900.0
2009-03-06 15:30:00,32.66,32.89,32.66,32.88,192100.0,14.7619,14.8659,14.7619,14.8614,192100.0
2009-03-06 15:35:00,32.89,32.94,32.79,32.8,282200.0,14.8659,14.8885,14.8207,14.8252,282200.0
2009-03-06 15:40:00,32.81,32.99,32.8,32.97,257400.0,14.8297,14.9111,14.8252,14.902,257400.0
2009-03-06 15:45:00,32.97,33.17,32.87,33.0,509600.0,14.902,14.9924,14.8568,14.9156,509600.0
2009-03-06 15:50:00,33.0,33.25,32.97,33.21,368900.0,14.9156,15.0286,14.902,15.0105,368900.0
2009-03-06 15:55:00,33.2,33.45,33.2,33.36,600800.0,15.006,15.119,15.006,15.0783,600800.0
2009-03-09 09:30:00,33.0,33.63,32.96,33.49,233400.0,14.9156,15.2004,14.8975,15.1371,233400.0
2009-03-09 09:35:00,33.49,33.75,33.15,33.67,539200.0,15.1371,15.2546,14.9834,15.2184,539200.0
2009-03-09 09:40:00,33.66,33.83,33.61,33.64,199700.0,15.2139,15.2908,15.1913,15.2049,199700.0
2009-03-09 09:45:00,33.64,33.7,33.61,33.61,178800.0,15.2049,15.232,15.1913,15.1913,178800.0
2009-03-09 09:50:00,33.61,33.68,33.57,33.63,175900.0,15.1913,15.223,15.1732,15.2004,175900.0
2009-03-09 09:55:00,33.65,33.67,33.59,33.59,119600.0,15.2094,15.2184,15.1823,15.1823,119600.0
2009-03-09 10:00:00,33.6,33.65,33.57,33.65,97500.0,15.1868,15.2094,15.1732,15.2094,97500.0
2009-03-09 10:05:00,33.63,33.72,33.63,33.71,196900.0,15.2004,15.241,15.2004,15.2365,196900.0
2009-03-09 10:10:00,33.72,33.77,33.7,33.7,135300.0,15.241,15.2636,15.232,15.232,135300.0
2009-03-09 10:15:00,33.71,33.77,33.69,33.77,235600.0,15.2365,15.2636,15.2275,15.2636,235600.0
2009-03-09 10:20:00,33.77,33.78,33.69,33.73,341500.0,15.2636,15.2682,15.2275,15.2456,341500.0
2009-03-09 10:25:00,33.73,33.76,33.71,33.72,212200.0,15.2456,15.2591,15.2365,15.241,212200.0
2009-03-09 10:30:00,33.72,33.76,33.71,33.72,66000.0,15.241,15.2591,15.2365,15.241,66000.0
2009-03-09 10:35:00,33.73,33.74,33.63,33.66,100700.0,15.2456,15.2501,15.2004,15.2139,100700.0
2009-03-09 10:40:00,33.65,33.81,33.64,33.81,107400.0,15.2094,15.2817,15.2049,15.2817,107400.0
2009-03-09 10:45:00,33.82,33.9,33.8,33.8,91200.0,15.2862,15.3224,15.2772,15.2772,91200.0
2009-03-09 10:50:00,33.8,33.83,33.72,33.8,84800.0,15.2772,15.2908,15.241,15.2772,84800.0
2009-03-09 10:55:00,33.8,33.81,33.69,33.75,90100.0,15.2772,15.2817,15.2275,15.2546,90100.0
2009-03-09 11:00:00,33.74,33.77,33.7,33.71,87000.0,15.2501,15.2636,15.232,15.2365,87000.0
2009-03-09 11:05:00,33.71,33.71,33.6,33.63,135800.0,15.2365,15.2365,15.1868,15.2004,135800.0
2009-03-09 11:10:00,33.63,33.71,33.62,33.69,72500.0,15.2004,15.2365,15.1958,15.2275,72500.0
2009-03-09 11:15:00,33.69,33.71,33.62,33.62,64500.0,15.2275,15.2365,15.1958,15.1958,64500.0
2009-03-09 11:20:00,33.63,33.67,33.6,33.61,109700.0,15.2004,15.2184,15.1868,15.1913,109700.0
2009-03-09 11:25:00,33.6,33.69,33.59,33.68,68000.0,15.1868,15.2275,15.1823,15.223,68000.0
2009-03-09 11:30:00,33.68,33.78,33.65,33.65,125400.0,15.223,15.2682,15.2094,15.2094,125400.0
2009-03-09 11:35:00,33.65,33.68,33.63,33.63,117500.0,15.2094,15.223,15.2004,15.2004,117500.0
2009-03-09 11:40:00,33.64,33.66,33.6,33.66,69800.0,15.2049,15.2139,15.1868,15.2139,69800.0
2009-03-09 11:45:00,33.65,33.68,33.62,33.65,75600.0,15.2094,15.223,15.1958,15.2094,75600.0
2009-03-09 11:50:00,33.65,33.7,33.61,33.64,96100.0,15.2094,15.232,15.1913,15.2049,96100.0
2009-03-09 11:55:00,33.64,33.68,33.6,33.67,62700.0,15.2049,15.223,15.1868,15.2184,62700.0
2009-03-09 12:00:00,33.67,33.74,33.66,33.69,58300.0,15.2184,15.2501,15.2139,15.2275,58300.0
2009-03-09 12:05:00,33.7,33.7,33.65,33.65,87700.0,15.232,15.232,15.2094,15.2094,87700.0
2009-03-09 12:10:00,33.65,33.7,33.62,33.69,74000.0,15.2094,15.232,15.1958,15.2275,74000.0
2009-03-09 12:15:00,33.69,33.7,33.67,33.68,67000.0,15.2275,15.232,15.2184,15.223,67000.0
2009-03-09 12:20:00,33.68,33.71,33.65,33.7,68300.0,15.223,15.2365,15.2094,15.232,68300.0
2009-03-09 12:25:00,33.7,33.71,33.65,33.65,80600.0,15.232,15.2365,15.2094,15.2094,80600.0
2009-03-09 12:30:00,33.65,33.67,33.63,33.64,58800.0,15.2094,15.2184,15.2004,15.2049,58800.0
2009-03-09 12:35:00,33.64,33.66,33.56,33.56,115000.0,15.2049,15.2139,15.1687,15.1687,115000.0
2009-03-09 12:40:00,33.55,33.64,33.54,33.63,94400.0,15.1642,15.2049,15.1597,15.2004,94400.0
2009-03-09 12:45:00,33.63,33.68,33.63,33.68,51900.0,15.2004,15.223,15.2004,15.223,51900.0
2009-03-09 12:50:00,33.67,33.7,33.66,33.67,38400.0,15.2184,15.232,15.2139,15.2184,38400.0
2009-03-09 12:55:00,33.66,33.76,33.66,33.68,166800.0,15.2139,15.2591,15.2139,15.223,166800.0
2009-03-09 13:00:00,33.68,33.69,33.6,33.61,99400.0,15.223,15.2275,15.1868,15.1913,99400.0
2009-03-09 13:05:00,33.61,33.62,33.55,33.56,114700.0,15.1913,15.1958,15.1642,15.1687,114700.0
2009-03-09 13:10:00,33.55,33.62,33.52,33.62,63400.0,15.1642,15.1958,15.1506,15.1958,63400.0
2009-03-09 13:15:00,33.62,33.66,33.59,33.64,40700.0,15.1958,15.2139,15.1823,15.2049,40700.0
2009-03-09 13:20:00,33.64,33.66,33.54,33.54,73200.0,15.2049,15.2139,15.1597,15.1597,73200.0
2009-03-09 13:25:00,33.54,33.71,33.52,33.7,147600.0,15.1597,15.2365,15.1506,15.232,147600.0
2009-03-09 13:30:00,33.7,33.71,33.62,33.7,102500.0,15.232,15.2365,15.1958,15.232,102500.0
2009-03-09 13:35:00,33.7,33.71,33.64,33.66,109100.0,15.232,15.2365,15.2049,15.2139,109100.0
2009-03-09 13:40:00,33.67,33.73,33.66,33.73,75600.0,15.2184,15.2456,15.2139,15.2456,75600.0
2009-03-09 13:45:00,33.73,33.79,33.71,33.75,107200.0,15.2456,15.2727,15.2365,15.2546,107200.0
2009-03-09 13:50:00,33.75,33.76,33.74,33.76,91400.0,15.2546,15.2591,15.2501,15.2591,91400.0
2009-03-09 13:55:00,33.75,33.79,33.72,33.77,112300.0,15.2546,15.2727,15.241,15.2636,112300.0
2009-03-09 14:00:00,33.78,33.92,33.72,33.89,182300.0,15.2682,15.3314,15.241,15.3179,182300.0
2009-03-09 14:05:00,33.89,33.91,33.83,33.88,105300.0,15.3179,15.3269,15.2908,15.3134,105300.0
2009-03-09 14:10:00,33.87,33.88,33.8,33.84,89800.0,15.3088,15.3134,15.2772,15.2953,89800.0
2009-03-09 14:15:00,33.83,33.85,33.81,33.85,93300.0,15.2908,15.2998,15.2817,15.2998,93300.0
2009-03-09 14:20:00,33.85,33.85,33.78,33.81,126800.0,15.2998,15.2998,15.2682,15.2817,126800.0
2009-03-09 14:25:00,33.81,33.81,33.78,33.8,82100.0,15.2817,15.2817,15.2682,15.2772,82100.0
2009-03-09 14:30:00,33.8,33.88,33.79,33.86,177000.0,15.2772,15.3134,15.2727,15.3043,177000.0
2009-03-09 14:35:00,33.85,33.88,33.82,33.88,148100.0,15.2998,15.3134,15.2862,15.3134,148100.0
2009-03-09 14:40:00,33.87,33.94,33.86,33.89,151800.0,15.3088,15.3405,15.3043,15.3179,151800.0
2009-03-09 14:45:00,33.89,34.12,33.88,34.07,168000.0,15.3179,15.4218,15.3134,15.3992,168000.0
2009-03-09 14:50:00,34.06,34.16,34.01,34.12,188600.0,15.3947,15.4399,15.3721,15.4218,188600.0
2009-03-09 14:55:00,34.11,34.2,34.1,34.18,193100.0,15.4173,15.458,15.4128,15.4489,193100.0
2009-03-09 15:00:00,34.18,34.28,34.17,34.22,192800.0,15.4489,15.4941,15.4444,15.467,192800.0
2009-03-09 15:05:00,34.22,34.22,34.01,34.05,157000.0,15.467,15.467,15.3721,15.3902,157000.0
2009-03-09 15:10:00,34.05,34.05,33.93,33.98,156900.0,15.3902,15.3902,15.336,15.3585,156900.0
2009-03-09 15:15:00,33.97,33.98,33.82,33.94,185100.0,15.354,15.3585,15.2862,15.3405,185100.0
2009-03-09 15:20:00,33.94,33.95,33.88,33.95,197900.0,15.3405,15.345,15.3134,15.345,197900.0
2009-03-09 15:25:00,33.95,34.0,33.94,33.97,187600.0,15.345,15.3676,15.3405,15.354,187600.0
2009-03-09 15:30:00,33.96,34.07,33.87,34.03,227700.0,15.3495,15.3992,15.3088,15.3811,227700.0
2009-03-09 15:35:00,34.03,34.12,33.98,34.01,339600.0,15.3811,15.4218,15.3585,15.3721,339600.0
2009-03-09 15:40:00,34.01,34.18,33.99,34.17,292800.0,15.3721,15.4489,15.3631,15.4444,292800.0
2009-03-09 15:45:00,34.16,34.17,34.06,34.07,192200.0,15.4399,15.4444,15.3947,15.3992,192200.0
2009-03-09 15:50:00,34.07,34.08,33.96,34.0,520000.0,15.3992,15.4037,15.3495,15.3676,520000.0
2009-03-09 15:55:00,34.0,34.16,33.98,34.09,569500.0,15.3676,15.4399,15.3585,15.4083,569500.0
2009-03-10 09:30:00,34.59,34.59,33.36,33.69,377300.0,15.6343,15.6343,15.0783,15.2275,377300.0
2009-03-10 09:35:00,33.68,34.0,33.61,33.71,248700.0,15.223,15.3676,15.1913,15.2365,248700.0
2009-03-10 09:40:00,33.72,33.9,33.68,33.88,121000.0,15.241,15.3224,15.223,15.3134,121000.0
2009-03-10 09:45:00,33.88,33.89,33.78,33.78,111300.0,15.3134,15.3179,15.2682,15.2682,111300.0
2009-03-10 09:50:00,33.8,33.83,33.63,33.72,111900.0,15.2772,15.2908,15.2004,15.241,111900.0
2009-03-10 09:55:00,33.71,33.8,33.71,33.77,75200.0,15.2365,15.2772,15.2365,15.2636,75200.0
2009-03-10 10:00:00,33.77,33.82,33.74,33.75,105500.0,15.2636,15.2862,15.2501,15.2546,105500.0
2009-03-10 10:05:00,33.75,33.8,33.74,33.74,118500.0,15.2546,15.2772,15.2501,15.2501,118500.0
2009-03-10 10:10:00,33.75,33.78,33.73,33.77,128000.0,15.2546,15.2682,15.2456,15.2636,128000.0
2009-03-10 10:15:00,33.77,33.89,33.76,33.77,109900.0,15.2636,15.3179,15.2591,15.2636,109900.0
2009-03-10 10:20:00,33.78,33.78,33.74,33.76,106500.0,15.2682,15.2682,15.2501,15.2591,106500.0
2009-03-10 10:25:00,33.76,33.76,33.6,33.6,212800.0,15.2591,15.2591,15.1868,15.1868,212800.0
2009-03-10 10:30:00,33.61,33.61,33.6,33.6,207000.0,15.1913,15.1913,15.1868,15.1868,207000.0
2009-03-10 10:35:00,33.61,33.61,33.49,33.56,180900.0,15.1913,15.1913,15.1371,15.1687,180900.0
2009-03-10 10:40:00,33.57,33.58,33.46,33.48,102800.0,15.1732,15.1778,15.1235,15.1326,102800.0
2009-03-10 10:45:00,33.47,33.69,33.47,33.67,116900.0,15.128,15.2275,15.128,15.2184,116900.0
2009-03-10 10:50:00,33.66,33.68,33.56,33.56,104600.0,15.2139,15.223,15.1687,15.1687,104600.0
2009-03-10 10:55:00,33.57,33.57,33.49,33.55,83900.0,15.1732,15.1732,15.1371,15.1642,83900.0
2009-03-10 11:00:00,33.54,33.6,33.51,33.53,59200.0,15.1597,15.1868,15.1461,15.1552,59200.0
2009-03-10 11:05:00,33.52,33.55,33.49,33.5,58200.0,15.1506,15.1642,15.1371,15.1416,58200.0
2009-03-10 11:10:00,33.49,33.55,33.49,33.55,53900.0,15.1371,15.1642,15.1371,15.1642,53900.0
2009-03-10 11:15:00,33.55,33.59,33.53,33.59,59700.0,15.1642,15.1823,15.1552,15.1823,59700.0
2009-03-10 11:20:00,33.58,33.61,33.56,33.56,63700.0,15.1778,15.1913,15.1687,15.1687,63700.0
2009-03-10 11:25:00,33.56,33.68,33.51,33.65,92600.0,15.1687,15.223,15.1461,15.2094,92600.0
2009-03-10 11:30:00,33.65,33.67,33.62,33.66,61300.0,15.2094,15.2184,15.1958,15.2139,61300.0
2009-03-10 11:35:00,33.65,33.67,33.62,33.63,80600.0,15.2094,15.2184,15.1958,15.2004,80600.0
2009-03-10 11:40:00,33.62,33.63,33.6,33.62,89800.0,15.1958,15.2004,15.1868,15.1958,89800.0
2009-03-10 11:45:00,33.63,33.67,33.61,33.62,40400.0,15.2004,15.2184,15.1913,15.1958,40400.0
2009-03-10 11:50:00,33.62,33.62,33.57,33.6,59000.0,15.1958,15.1958,15.1732,15.1868,59000.0
2009-03-10 11:55:00,33.6,33.8,33.6,33.78,137900.0,15.1868,15.2772,15.1868,15.2682,137900.0
2009-03-10 12:00:00,33.77,33.93,33.74,33.93,189700.0,15.2636,15.336,15.2501,15.336,189700.0
2009-03-10 12:05:00,33.93,33.94,33.77,33.79,159000.0,15.336,15.3405,15.2636,15.2727,159000.0
2009-03-10 12:10:00,33.78,33.84,33.76,33.77,92900.0,15.2682,15.2953,15.2591,15.2636,92900.0
2009-03-10 12:15:00,33.77,33.77,33.73,33.75,60500.0,15.2636,15.2636,15.2456,15.2546,60500.0
2009-03-10 12:20:00,33.75,33.78,33.74,33.76,52900.0,15.2546,15.2682,15.2501,15.2591,52900.0
2009-03-10 12:25:00,33.75,33.99,33.75,33.99,85200.0,15.2546,15.3631,15.2546,15.3631,85200.0
2009-03-10 12:30:00,33.98,34.02,33.94,33.95,113100.0,15.3585,15.3766,15.3405,15.345,113100.0
2009-03-10 12:35:00,33.95,33.96,33.87,33.93,69600.0,15.345,15.3495,15.3088,15.336,69600.0
2009-03-10 12:40:00,33.92,34.12,33.92,34.1,211300.0,15.3314,15.4218,15.3314,15.4128,211300.0
2009-03-10 12:45:00,34.1,34.2,34.07,34.13,162400.0,15.4128,15.458,15.3992,15.4263,162400.0
2009-03-10 12:50:00,34.12,34.13,34.0,34.01,73800.0,15.4218,15.4263,15.3676,15.3721,73800.0
2009-03-10 12:55:00,34.0,34.02,34.0,34.01,48300.0,15.3676,15.3766,15.3676,15.3721,48300.0
2009-03-10 13:00:00,34.01,34.01,33.97,33.98,37600.0,15.3721,15.3721,15.354,15.3585,37600.0
2009-03-10 13:05:00,33.98,33.99,33.97,33.97,57200.0,15.3585,15.3631,15.354,15.354,57200.0
2009-03-10 13:10:00,33.97,34.01,33.94,34.0,95100.0,15.354,15.3721,15.3405,15.3676,95100.0
2009-03-10 13:15:00,34.0,34.07,33.98,34.0,80900.0,15.3676,15.3992,15.3585,15.3676,80900.0
2009-03-10 13:20:00,34.0,34.01,33.93,33.93,72200.0,15.3676,15.3721,15.336,15.336,72200.0
2009-03-10 13:25:00,33.94,33.97,33.93,33.96,59300.0,15.3405,15.354,15.336,15.3495,59300.0
2009-03-10 13:30:00,33.96,34.08,33.93,34.07,91700.0,15.3495,15.4037,15.336,15.3992,91700.0
2009-03-10 13:35:00,34.06,34.06,33.99,33.99,95700.0,15.3947,15.3947,15.3631,15.3631,95700.0
2009-03-10 13:40:00,33.99,34.13,33.97,34.05,90400.0,15.3631,15.4263,15.354,15.3902,90400.0
2009-03-10 13:45:00,34.05,34.09,34.01,34.04,101300.0,15.3902,15.4083,15.3721,15.3857,101300.0
2009-03-10 13:50:00,34.04,34.05,33.92,33.93,113900.0,15.3857,15.3902,15.3314,15.336,113900.0
2009-03-10 13:55:00,33.93,33.98,33.91,33.96,76500.0,15.336,15.3585,15.3269,15.3495,76500.0
2009-03-10 14:00:00,33.96,33.98,33.94,33.95,52400.0,15.3495,15.3585,15.3405,15.345,52400.0
2009-03-10 14:05:00,33.95,34.02,33.91,33.92,84400.0,15.345,15.3766,15.3269,15.3314,84400.0
2009-03-10 14:10:00,33.92,33.95,33.9,33.94,102000.0,15.3314,15.345,15.3224,15.3405,102000.0
2009-03-10 14:15:00,33.94,33.94,33.87,33.9,100400.0,15.3405,15.3405,15.3088,15.3224,100400.0
2009-03-10 14:20:00,33.9,33.94,33.87,33.94,91200.0,15.3224,15.3405,15.3088,15.3405,91200.0
2009-03-10 14:25:00,33.94,33.96,33.9,33.92,126100.0,15.3405,15.3495,15.3224,15.3314,126100.0
2009-03-10 14:30:00,33.92,34.05,33.9,34.0,79100.0,15.3314,15.3902,15.3224,15.3676,79100.0
2009-03-10 14:35:00,33.99,34.05,33.9,33.92,81300.0,15.3631,15.3902,15.3224,15.3314,81300.0
2009-03-10 14:40:00,33.92,33.94,33.91,33.94,41900.0,15.3314,15.3405,15.3269,15.3405,41900.0
2009-03-10 14:45:00,33.94,33.97,33.76,33.76,152400.0,15.3405,15.354,15.2591,15.2591,152400.0
2009-03-10 14:50:00,33.77,33.85,33.76,33.81,77800.0,15.2636,15.2998,15.2591,15.2817,77800.0
2009-03-10 14:55:00,33.81,33.96,33.8,33.95,107500.0,15.2817,15.3495,15.2772,15.345,107500.0
2009-03-10 15:00:00,33.95,33.97,33.89,33.92,89200.0,15.345,15.354,15.3179,15.3314,89200.0
2009-03-10 15:05:00,33.92,34.0,33.88,33.9,93500.0,15.3314,15.3676,15.3134,15.3224,93500.0
2009-03-10 15:10:00,33.91,33.96,33.9,33.92,111900.0,15.3269,15.3495,15.3224,15.3314,111900.0
2009-03-10 15:15:00,33.93,33.93,33.77,33.83,101000.0,15.336,15.336,15.2636,15.2908,101000.0
2009-03-10 15:20:00,33.84,33.96,33.8,33.81,135500.0,15.2953,15.3495,15.2772,15.2817,135500.0
2009-03-10 15:25:00,33.81,34.02,33.78,33.96,137900.0,15.2817,15.3766,15.2682,15.3495,137900.0
2009-03-10 15:30:00,33.97,34.0,33.87,33.89,125700.0,15.354,15.3676,15.3088,15.3179,125700.0
2009-03-10 15:35:00,33.89,33.97,33.85,33.96,115300.0,15.3179,15.354,15.2998,15.3495,115300.0
2009-03-10 15:40:00,33.96,34.01,33.88,33.92,289300.0,15.3495,15.3721,15.3134,15.3314,289300.0
2009-03-10 15:45:00,33.91,33.99,33.9,33.94,235000.0,15.3269,15.3631,15.3224,15.3405,235000.0
2009-03-10 15:50:00,33.95,34.0,33.94,33.96,237300.0,15.345,15.3676,15.3405,15.3495,237300.0
2009-03-10 15:55:00,33.96,34.05,33.92,33.95,391800.0,15.3495,15.3902,15.3314,15.345,391800.0
2009-03-11 09:30:00,34.33,34.44,33.72,33.87,271600.0,15.5167,15.5665,15.241,15.3088,271600.0
2009-03-11 09:35:00,33.9,34.12,33.89,34.08,114500.0,15.3224,15.4218,15.3179,15.4037,114500.0
2009-03-11 09:40:00,34.09,34.09,33.85,33.98,113600.0,15.4083,15.4083,15.2998,15.3585,113600.0
2009-03-11 09:45:00,34.0,34.22,33.98,34.17,152500.0,15.3676,15.467,15.3585,15.4444,152500.0
2009-03-11 09:50:00,34.18,34.3,34.13,34.24,112400.0,15.4489,15.5032,15.4263,15.4761,112400.0
2009-03-11 09:55:00,34.25,34.26,34.09,34.1,121100.0,15.4806,15.4851,15.4083,15.4128,121100.0
2009-03-11 10:00:00,34.11,34.14,33.92,33.95,93100.0,15.4173,15.4309,15.3314,15.345,93100.0
2009-03-11 10:05:00,33.95,34.0,33.86,33.87,56100.0,15.345,15.3676,15.3043,15.3088,56100.0
2009-03-11 10:10:00,33.87,33.97,33.87,33.93,55100.0,15.3088,15.354,15.3088,15.336,55100.0
2009-03-11 10:15:00,33.92,33.93,33.82,33.86,97700.0,15.3314,15.336,15.2862,15.3043,97700.0
2009-03-11 10:20:00,33.87,33.9,33.82,33.86,97300.0,15.3088,15.3224,15.2862,15.3043,97300.0
2009-03-11 10:25:00,33.85,33.94,33.7,33.73,242800.0,15.2998,15.3405,15.232,15.2456,242800.0
2009-03-11 10:30:00,33.73,33.77,33.68,33.76,223100.0,15.2456,15.2636,15.223,15.2591,223100.0
2009-03-11 10:35:00,33.77,33.77,33.64,33.72,125400.0,15.2636,15.2636,15.2049,15.241,125400.0
2009-03-11 10:40:00,33.72,33.82,33.67,33.81,146800.0,15.241,15.2862,15.2184,15.2817,146800.0
2009-03-11 10:45:00,33.81,33.85,33.76,33.77,72000.0,15.2817,15.2998,15.2591,15.2636,72000.0
2009-03-11 10:50:00,33.78,33.8,33.74,33.78,95400.0,15.2682,15.2772,15.2501,15.2682,95400.0
2009-03-11 10:55:00,33.78,33.8,33.75,33.78,44700.0,15.2682,15.2772,15.2546,15.2682,44700.0
2009-03-11 11:00:00,33.78,33.81,33.75,33.78,77800.0,15.2682,15.2817,15.2546,15.2682,77800.0
2009-03-11 11:05:00,33.78,33.81,33.75,33.78,59800.0,15.2682,15.2817,15.2546,15.2682,59800.0
2009-03-11 11:10:00,33.78,33.8,33.69,33.71,76800.0,15.2682,15.2772,15.2275,15.2365,76800.0
2009-03-11 11:15:00,33.71,33.77,33.7,33.75,57600.0,15.2365,15.2636,15.232,15.2546,57600.0
2009-03-11 11:20:00,33.74,33.74,33.61,33.66,100300.0,15.2501,15.2501,15.1913,15.2139,100300.0
2009-03-11 11:25:00,33.66,33.67,33.58,33.62,191100.0,15.2139,15.2184,15.1778,15.1958,191100.0
2009-03-11 11:30:00,33.62,33.71,33.56,33.7,121700.0,15.1958,15.2365,15.1687,15.232,121700.0
2009-03-11 11:35:00,33.71,33.71,33.63,33.66,95200.0,15.2365,15.2365,15.2004,15.2139,95200.0
2009-03-11 11:40:00,33.65,33.67,33.59,33.6,72000.0,15.2094,15.2184,15.1823,15.1868,72000.0
2009-03-11 11:45:00,33.6,33.67,33.57,33.65,159800.0,15.1868,15.2184,15.1732,15.2094,159800.0
2009-03-11 11:50:00,33.64,33.72,33.64,33.67,50200.0,15.2049,15.241,15.2049,15.2184,50200.0
2009-03-11 11:55:00,33.67,33.69,33.58,33.59,61000.0,15.2184,15.2275,15.1778,15.1823,61000.0
2009-03-11 12:00:00,33.59,33.66,33.59,33.62,72000.0,15.1823,15.2139,15.1823,15.1958,72000.0
2009-03-11 12:05:00,33.62,33.69,33.6,33.65,62300.0,15.1958,15.2275,15.1868,15.2094,62300.0
2009-03-11 12:10:00,33.65,33.73,33.64,33.73,56000.0,15.2094,15.2456,15.2049,15.2456,56000.0
2009-03-11 12:15:00,33.72,33.73,33.62,33.62,51800.0,15.241,15.2456,15.1958,15.1958,51800.0
2009-03-11 12:20:00,33.62,33.63,33.53,33.53,52300.0,15.1958,15.2004,15.1552,15.1552,52300.0
2009-03-11 12:25:00,33.53,33.53,33.5,33.53,60900.0,15.1552,15.1552,15.1416,15.1552,60900.0
2009-03-11 12:30:00,33.53,33.54,33.48,33.51,74900.0,15.1552,15.1597,15.1326,15.1461,74900.0
2009-03-11 12:35:00,33.51,33.54,33.47,33.47,124200.0,15.1461,15.1597,15.128,15.128,124200.0
2009-03-11 12:40:00,33.47,33.55,33.47,33.5,67500.0,15.128,15.1642,15.128,15.1416,67500.0
2009-03-11 12:45:00,33.5,33.62,33.5,33.56,59900.0,15.1416,15.1958,15.1416,15.1687,59900.0
2009-03-11 12:50:00,33.56,33.63,33.53,33.56,51300.0,15.1687,15.2004,15.1552,15.1687,51300.0
2009-03-11 12:55:00,33.56,33.65,33.5,33.5,100500.0,15.1687,15.2094,15.1416,15.1416,100500.0
2009-03-11 13:00:00,33.51,33.54,33.5,33.52,67200.0,15.1461,15.1597,15.1416,15.1506,67200.0
2009-03-11 13:05:00,33.52,33.56,33.5,33.52,123500.0,15.1506,15.1687,15.1416,15.1506,123500.0
2009-03-11 13:10:00,33.54,33.56,33.53,33.56,29100.0,15.1597,15.1687,15.1552,15.1687,29100.0
2009-03-11 13:15:00,33.56,33.58,33.53,33.54,44300.0,15.1687,15.1778,15.1552,15.1597,44300.0
2009-03-11 13:20:00,33.54,33.56,33.51,33.51,34200.0,15.1597,15.1687,15.1461,15.1461,34200.0
2009-03-11 13:25:00,33.51,33.53,33.5,33.51,61000.0,15.1461,15.1552,15.1416,15.1461,61000.0
2009-03-11 13:30:00,33.51,33.54,33.5,33.51,40400.0,15.1461,15.1597,15.1416,15.1461,40400.0
2009-03-11 13:35:00,33.51,33.63,33.51,33.58,121400.0,15.1461,15.2004,15.1461,15.1778,121400.0
2009-03-11 13:40:00,33.59,33.66,33.58,33.65,75300.0,15.1823,15.2139,15.1778,15.2094,75300.0
2009-03-11 13:45:00,33.65,33.65,33.54,33.54,65000.0,15.2094,15.2094,15.1597,15.1597,65000.0
2009-03-11 13:50:00,33.54,33.56,33.51,33.51,73500.0,15.1597,15.1687,15.1461,15.1461,73500.0
2009-03-11 13:55:00,33.51,33.57,33.51,33.57,61000.0,15.1461,15.1732,15.1461,15.1732,61000.0
2009-03-11 14:00:00,33.57,33.71,33.57,33.7,82200.0,15.1732,15.2365,15.1732,15.232,82200.0
2009-03-11 14:05:00,33.7,33.7,33.51,33.51,100200.0,15.232,15.232,15.1461,15.1461,100200.0
2009-03-11 14:10:00,33.51,33.61,33.5,33.61,120200.0,15.1461,15.1913,15.1416,15.1913,120200.0
2009-03-11 14:15:00,33.61,33.62,33.51,33.51,134800.0,15.1913,15.1958,15.1461,15.1461,134800.0
2009-03-11 14:20:00,33.52,33.59,33.51,33.53,119100.0,15.1506,15.1823,15.1461,15.1552,119100.0
2009-03-11 14:25:00,33.53,33.54,33.46,33.52,154500.0,15.1552,15.1597,15.1235,15.1506,154500.0
2009-03-11 14:30:00,33.52,33.57,33.51,33.56,98100.0,15.1506,15.1732,15.1461,15.1687,98100.0
2009-03-11 14:35:00,33.56,33.58,33.53,33.56,77000.0,15.1687,15.1778,15.1552,15.1687,77000.0
2009-03-11 14:40:00,33.57,33.7,33.55,33.69,126800.0,15.1732,15.232,15.1642,15.2275,126800.0
2009-03-11 14:45:00,33.69,33.78,33.57,33.59,145800.0,15.2275,15.2682,15.1732,15.1823,145800.0
2009-03-11 14:50:00,33.59,33.61,33.55,33.57,78900.0,15.1823,15.1913,15.1642,15.1732,78900.0
2009-03-11 14:55:00,33.57,33.58,33.53,33.53,58600.0,15.1732,15.1778,15.1552,15.1552,58600.0
2009-03-11 15:00:00,33.53,33.55,33.5,33.52,140300.0,15.1552,15.1642,15.1416,15.1506,140300.0
2009-03-11 15:05:00,33.53,33.63,33.52,33.63,112700.0,15.1552,15.2004,15.1506,15.2004,112700.0
2009-03-11 15:10:00,33.63,33.77,33.63,33.76,92100.0,15.2004,15.2636,15.2004,15.2591,92100.0
2009-03-11 15:15:00,33.76,33.79,33.72,33.74,169600.0,15.2591,15.2727,15.241,15.2501,169600.0
2009-03-11 15:20:00,33.74,33.8,33.66,33.67,150700.0,15.2501,15.2772,15.2139,15.2184,150700.0
2009-03-11 15:25:00,33.67,33.76,33.67,33.7,108000.0,15.2184,15.2591,15.2184,15.232,108000.0
2009-03-11 15:30:00,33.7,33.78,33.69,33.78,183500.0,15.232,15.2682,15.2275,15.2682,183500.0
2009-03-11 15:35:00,33.78,33.87,33.75,33.86,131900.0,15.2682,15.3088,15.2546,15.3043,131900.0
2009-03-11 15:40:00,33.87,33.88,33.83,33.87,118800.0,15.3088,15.3134,15.2908,15.3088,118800.0
2009-03-11 15:45:00,33.88,33.9,33.68,33.72,198300.0,15.3134,15.3224,15.223,15.241,198300.0
2009-03-11 15:50:00,33.71,33.81,33.68,33.7,402700.0,15.2365,15.2817,15.223,15.232,402700.0
2009-03-11 15:55:00,33.71,33.75,33.66,33.67,423800.0,15.2365,15.2546,15.2139,15.2184,423800.0
2009-03-12 09:30:00,33.75,33.75,33.28,33.61,174600.0,15.2546,15.2546,15.0422,15.1913,174600.0
2009-03-12 09:35:00,33.61,33.61,33.49,33.58,83400.0,15.1913,15.1913,15.1371,15.1778,83400.0
2009-03-12 09:40:00,33.58,33.64,33.54,33.55,84100.0,15.1778,15.2049,15.1597,15.1642,84100.0
2009-03-12 09:45:00,33.56,33.58,33.5,33.53,100900.0,15.1687,15.1778,15.1416,15.1552,100900.0
2009-03-12 09:50:00,33.51,33.66,33.51,33.66,69900.0,15.1461,15.2139,15.1461,15.2139,69900.0
2009-03-12 09:55:00,33.67,33.69,33.59,33.65,86600.0,15.2184,15.2275,15.1823,15.2094,86600.0
2009-03-12 10:00:00,33.65,33.72,33.64,33.7,83100.0,15.2094,15.241,15.2049,15.232,83100.0
2009-03-12 10:05:00,33.7,33.71,33.64,33.66,76100.0,15.232,15.2365,15.2049,15.2139,76100.0
2009-03-12 10:10:00,33.67,33.84,33.67,33.81,90900.0,15.2184,15.2953,15.2184,15.2817,90900.0
2009-03-12 10:15:00,33.82,33.88,33.76,33.8,110500.0,15.2862,15.3134,15.2591,15.2772,110500.0
2009-03-12 10:20:00,33.8,33.92,33.79,33.82,84800.0,15.2772,15.3314,15.2727,15.2862,84800.0
2009-03-12 10:25:00,33.82,33.89,33.81,33.86,68900.0,15.2862,15.3179,15.2817,15.3043,68900.0
2009-03-12 10:30:00,33.87,33.96,33.84,33.84,97900.0,15.3088,15.3495,15.2953,15.2953,97900.0
2009-03-12 10:35:00,33.84,33.9,33.84,33.9,54500.0,15.2953,15.3224,15.2953,15.3224,54500.0
2009-03-12 10:40:00,33.9,34.07,33.88,34.05,74500.0,15.3224,15.3992,15.3134,15.3902,74500.0
2009-03-12 10:45:00,34.05,34.13,34.03,34.07,151000.0,15.3902,15.4263,15.3811,15.3992,151000.0
2009-03-12 10:50:00,34.08,34.09,33.99,34.0,69400.0,15.4037,15.4083,15.3631,15.3676,69400.0
2009-03-12 10:55:00,34.0,34.01,33.86,33.87,78600.0,15.3676,15.3721,15.3043,15.3088,78600.0
2009-03-12 11:00:00,33.86,33.92,33.83,33.91,74700.0,15.3043,15.3314,15.2908,15.3269,74700.0
2009-03-12 11:05:00,33.92,33.92,33.86,33.88,65800.0,15.3314,15.3314,15.3043,15.3134,65800.0
2009-03-12 11:10:00,33.89,33.94,33.87,33.92,54500.0,15.3179,15.3405,15.3088,15.3314,54500.0
2009-03-12 11:15:00,33.91,34.02,33.87,33.88,88700.0,15.3269,15.3766,15.3088,15.3134,88700.0
2009-03-12 11:20:00,33.88,33.95,33.84,33.91,61100.0,15.3134,15.345,15.2953,15.3269,61100.0
2009-03-12 11:25:00,33.91,34.01,33.9,34.0,39300.0,15.3269,15.3721,15.3224,15.3676,39300.0
2009-03-12 11:30:00,33.99,34.05,33.98,33.99,54800.0,15.3631,15.3902,15.3585,15.3631,54800.0
2009-03-12 11:35:00,33.99,34.05,33.96,34.04,39800.0,15.3631,15.3902,15.3495,15.3857,39800.0
2009-03-12 11:40:00,34.05,34.15,34.02,34.15,50600.0,15.3902,15.4354,15.3766,15.4354,50600.0
2009-03-12 11:45:00,34.15,34.21,34.15,34.15,88200.0,15.4354,15.4625,15.4354,15.4354,88200.0
2009-03-12 11:50:00,34.15,34.16,34.1,34.1,57000.0,15.4354,15.4399,15.4128,15.4128,57000.0
2009-03-12 11:55:00,34.1,34.12,34.03,34.03,46400.0,15.4128,15.4218,15.3811,15.3811,46400.0
2009-03-12 12:00:00,34.04,34.15,34.04,34.14,60900.0,15.3857,15.4354,15.3857,15.4309,60900.0
2009-03-12 12:05:00,34.14,34.16,34.07,34.15,82300.0,15.4309,15.4399,15.3992,15.4354,82300.0
2009-03-12 12:10:00,34.15,34.22,34.12,34.17,52800.0,15.4354,15.467,15.4218,15.4444,52800.0
2009-03-12 12:15:00,34.17,34.24,34.17,34.23,69800.0,15.4444,15.4761,15.4444,15.4715,69800.0
2009-03-12 12:20:00,34.22,34.27,34.18,34.2,43600.0,15.467,15.4896,15.4489,15.458,43600.0
2009-03-12 12:25:00,34.2,34.2,34.04,34.08,90500.0,15.458,15.458,15.3857,15.4037,90500.0
2009-03-12 12:30:00,34.08,34.12,34.03,34.11,40400.0,15.4037,15.4218,15.3811,15.4173,40400.0
2009-03-12 12:35:00,34.1,34.18,34.1,34.14,37900.0,15.4128,15.4489,15.4128,15.4309,37900.0
2009-03-12 12:40:00,34.14,34.16,34.1,34.1,25700.0,15.4309,15.4399,15.4128,15.4128,25700.0
2009-03-12 12:45:00,34.11,34.11,34.01,34.06,43200.0,15.4173,15.4173,15.3721,15.3947,43200.0
2009-03-12 12:50:00,34.05,34.13,34.01,34.13,44000.0,15.3902,15.4263,15.3721,15.4263,44000.0
2009-03-12 12:55:00,34.13,34.21,34.12,34.16,60600.0,15.4263,15.4625,15.4218,15.4399,60600.0
2009-03-12 13:00:00,34.16,34.18,34.1,34.18,106100.0,15.4399,15.4489,15.4128,15.4489,106100.0
2009-03-12 13:05:00,34.18,34.27,34.12,34.27,68200.0,15.4489,15.4896,15.4218,15.4896,68200.0
2009-03-12 13:10:00,34.28,34.34,34.28,34.32,66900.0,15.4941,15.5213,15.4941,15.5122,66900.0
2009-03-12 13:15:00,34.33,34.33,34.24,34.25,41100.0,15.5167,15.5167,15.4761,15.4806,41100.0
2009-03-12 13:20:00,34.25,34.32,34.25,34.28,41700.0,15.4806,15.5122,15.4806,15.4941,41700.0
2009-03-12 13:25:00,34.28,34.28,34.1,34.12,70300.0,15.4941,15.4941,15.4128,15.4218,70300.0
2009-03-12 13:30:00,34.12,34.15,34.1,34.12,40600.0,15.4218,15.4354,15.4128,15.4218,40600.0
2009-03-12 13:35:00,34.12,34.15,34.1,34.15,39800.0,15.4218,15.4354,15.4128,15.4354,39800.0
2009-03-12 13:40:00,34.15,34.23,34.14,34.2,49400.0,15.4354,15.4715,15.4309,15.458,49400.0
2009-03-12 13:45:00,34.2,34.21,34.15,34.15,41300.0,15.458,15.4625,15.4354,15.4354,41300.0
2009-03-12 13:50:00,34.16,34.26,34.15,34.24,62500.0,15.4399,15.4851,15.4354,15.4761,62500.0
2009-03-12 13:55:00,34.24,34.24,34.15,34.16,53100.0,15.4761,15.4761,15.4354,15.4399,53100.0
2009-03-12 14:00:00,34.17,34.28,34.17,34.28,50400.0,15.4444,15.4941,15.4444,15.4941,50400.0
2009-03-12 14:05:00,34.27,34.31,34.15,34.19,88200.0,15.4896,15.5077,15.4354,15.4535,88200.0
2009-03-12 14:10:00,34.19,34.42,34.19,34.4,139900.0,15.4535,15.5574,15.4535,15.5484,139900.0
2009-03-12 14:15:00,34.4,34.59,34.4,34.57,146100.0,15.5484,15.6343,15.5484,15.6252,146100.0
2009-03-12 14:20:00,34.57,34.65,34.5,34.52,189700.0,15.6252,15.6614,15.5936,15.6026,189700.0
2009-03-12 14:25:00,34.53,34.56,34.51,34.56,104200.0,15.6071,15.6207,15.5981,15.6207,104200.0
2009-03-12 14:30:00,34.56,34.6,34.53,34.6,78700.0,15.6207,15.6388,15.6071,15.6388,78700.0
2009-03-12 14:35:00,34.6,34.64,34.48,34.49,88800.0,15.6388,15.6569,15.5845,15.5891,88800.0
2009-03-12 14:40:00,34.49,34.52,34.46,34.46,51500.0,15.5891,15.6026,15.5755,15.5755,51500.0
2009-03-12 14:45:00,34.46,34.61,34.46,34.6,96800.0,15.5755,15.6433,15.5755,15.6388,96800.0
2009-03-12 14:50:00,34.6,34.64,34.57,34.59,168400.0,15.6388,15.6569,15.6252,15.6343,168400.0
2009-03-12 14:55:00,34.6,34.67,34.6,34.6,109800.0,15.6388,15.6704,15.6388,15.6388,109800.0
2009-03-12 15:00:00,34.61,34.61,34.59,34.6,67400.0,15.6433,15.6433,15.6343,15.6388,67400.0
2009-03-12 15:05:00,34.6,34.61,34.52,34.54,88500.0,15.6388,15.6433,15.6026,15.6117,88500.0
2009-03-12 15:10:00,34.54,34.55,34.44,34.54,124200.0,15.6117,15.6162,15.5665,15.6117,124200.0
2009-03-12 15:15:00,34.55,34.56,34.46,34.48,84500.0,15.6162,15.6207,15.5755,15.5845,84500.0
2009-03-12 15:20:00,34.47,34.48,34.42,34.45,126300.0,15.58,15.5845,15.5574,15.571,126300.0
2009-03-12 15:25:00,34.45,34.52,34.43,34.46,156700.0,15.571,15.6026,15.5619,15.5755,156700.0
2009-03-12 15:30:00,34.45,34.57,34.44,34.52,154200.0,15.571,15.6252,15.5665,15.6026,154200.0
2009-03-12 15:35:00,34.53,34.61,34.51,34.6,137600.0,15.6071,15.6433,15.5981,15.6388,137600.0
2009-03-12 15:40:00,34.59,34.66,34.58,34.64,113500.0,15.6343,15.6659,15.6297,15.6569,113500.0
2009-03-12 15:45:00,34.64,34.69,34.62,34.68,121000.0,15.6569,15.6795,15.6478,15.6749,121000.0
2009-03-12 15:50:00,34.68,34.71,34.58,34.58,198800.0,15.6749,15.6885,15.6297,15.6297,198800.0
2009-03-12 15:55:00,34.58,34.62,34.52,34.58,394200.0,15.6297,15.6478,15.6026,15.6297,394200.0
2009-03-13 09:30:00,34.85,34.98,34.75,34.94,141400.0,15.7518,15.8105,15.7066,15.7925,141400.0
2009-03-13 09:35:00,34.92,35.0,34.91,34.96,128200.0,15.7834,15.8196,15.7789,15.8015,128200.0
2009-03-13 09:40:00,34.99,35.19,34.97,35.12,153300.0,15.8151,15.9055,15.806,15.8738,153300.0
2009-03-13 09:45:00,35.1,35.2,35.07,35.13,114800.0,15.8648,15.91,15.8512,15.8783,114800.0
2009-03-13 09:50:00,35.12,35.33,35.12,35.3,98200.0,15.8738,15.9687,15.8738,15.9552,98200.0
2009-03-13 09:55:00,35.3,35.41,35.25,35.38,68800.0,15.9552,16.0049,15.9326,15.9913,68800.0
2009-03-13 10:00:00,35.37,35.42,35.17,35.23,136800.0,15.9868,16.0094,15.8964,15.9235,136800.0
2009-03-13 10:05:00,35.24,35.41,35.18,35.4,93200.0,15.9281,16.0049,15.9009,16.0004,93200.0
2009-03-13 10:10:00,35.4,35.45,35.3,35.33,133700.0,16.0004,16.023,15.9552,15.9687,133700.0
2009-03-13 10:15:00,35.33,35.41,35.32,35.4,122800.0,15.9687,16.0049,15.9642,16.0004,122800.0
2009-03-13 10:20:00,35.4,35.53,35.39,35.45,91600.0,16.0004,16.0591,15.9959,16.023,91600.0
2009-03-13 10:25:00,35.45,35.48,35.37,35.4,115100.0,16.023,16.0365,15.9868,16.0004,115100.0
2009-03-13 10:30:00,35.41,35.45,35.3,35.42,91500.0,16.0049,16.023,15.9552,16.0094,91500.0
2009-03-13 10:35:00,35.42,35.42,35.33,35.37,62800.0,16.0094,16.0094,15.9687,15.9868,62800.0
2009-03-13 10:40:00,35.37,35.52,35.36,35.52,70500.0,15.9868,16.0546,15.9823,16.0546,70500.0
2009-03-13 10:45:00,35.52,35.64,35.48,35.6,116100.0,16.0546,16.1088,16.0365,16.0908,116100.0
2009-03-13 10:50:00,35.62,35.62,35.4,35.43,86700.0,16.0998,16.0998,16.0004,16.0139,86700.0
2009-03-13 10:55:00,35.42,35.44,35.33,35.39,101800.0,16.0094,16.0185,15.9687,15.9959,101800.0
2009-03-13 11:00:00,35.38,35.61,35.34,35.6,66800.0,15.9913,16.0953,15.9733,16.0908,66800.0
2009-03-13 11:05:00,35.59,35.6,35.52,35.54,91900.0,16.0863,16.0908,16.0546,16.0637,91900.0
2009-03-13 11:10:00,35.54,35.58,35.45,35.56,58100.0,16.0637,16.0817,16.023,16.0727,58100.0
2009-03-13 11:15:00,35.56,35.63,35.52,35.52,77300.0,16.0727,16.1043,16.0546,16.0546,77300.0
2009-03-13 11:20:00,35.51,35.64,35.5,35.55,79000.0,16.0501,16.1088,16.0456,16.0682,79000.0
2009-03-13 11:25:00,35.55,35.55,35.46,35.49,55000.0,16.0682,16.0682,16.0275,16.0411,55000.0
2009-03-13 11:30:00,35.49,35.5,35.4,35.45,57800.0,16.0411,16.0456,16.0004,16.023,57800.0
2009-03-13 11:35:00,35.45,35.65,35.45,35.62,64800.0,16.023,16.1134,16.023,16.0998,64800.0
2009-03-13 11:40:00,35.61,35.73,35.61,35.63,99700.0,16.0953,16.1495,16.0953,16.1043,99700.0
2009-03-13 11:45:00,35.63,35.67,35.53,35.59,84100.0,16.1043,16.1224,16.0591,16.0863,84100.0
2009-03-13 11:50:00,35.59,35.6,35.51,35.57,65100.0,16.0863,16.0908,16.0501,16.0772,65100.0
2009-03-13 11:55:00,35.57,35.74,35.57,35.72,91400.0,16.0772,16.154,16.0772,16.145,91400.0
2009-03-13 12:00:00,35.7,35.81,35.7,35.79,100700.0,16.136,16.1857,16.136,16.1766,100700.0
2009-03-13 12:05:00,35.78,35.8,35.74,35.76,99300.0,16.1721,16.1812,16.154,16.1631,99300.0
2009-03-13 12:10:00,35.76,35.79,35.73,35.77,121800.0,16.1631,16.1766,16.1495,16.1676,121800.0
2009-03-13 12:15:00,35.78,35.82,35.74,35.82,101800.0,16.1721,16.1902,16.154,16.1902,101800.0
2009-03-13 12:20:00,35.81,35.85,35.75,35.85,100300.0,16.1857,16.2038,16.1586,16.2038,100300.0
2009-03-13 12:25:00,35.85,35.91,35.78,35.8,140100.0,16.2038,16.2309,16.1721,16.1812,140100.0
2009-03-13 12:30:00,35.8,35.85,35.72,35.73,76300.0,16.1812,16.2038,16.145,16.1495,76300.0
2009-03-13 12:35:00,35.72,35.81,35.71,35.72,52000.0,16.145,16.1857,16.1405,16.145,52000.0
2009-03-13 12:40:00,35.72,35.82,35.72,35.8,62600.0,16.145,16.1902,16.145,16.1812,62600.0
2009-03-13 12:45:00,35.81,35.89,35.77,35.8,84600.0,16.1857,16.2218,16.1676,16.1812,84600.0
2009-03-13 12:50:00,35.8,35.85,35.73,35.77,43700.0,16.1812,16.2038,16.1495,16.1676,43700.0
2009-03-13 12:55:00,35.77,35.8,35.71,35.78,59900.0,16.1676,16.1812,16.1405,16.1721,59900.0
2009-03-13 13:00:00,35.77,35.79,35.71,35.72,34400.0,16.1676,16.1766,16.1405,16.145,34400.0
2009-03-13 13:05:00,35.71,35.76,35.7,35.74,36700.0,16.1405,16.1631,16.136,16.154,36700.0
2009-03-13 13:10:00,35.75,35.85,35.74,35.85,39900.0,16.1586,16.2038,16.154,16.2038,39900.0
2009-03-13 13:15:00,35.85,35.88,35.76,35.77,66900.0,16.2038,16.2173,16.1631,16.1676,66900.0
2009-03-13 13:20:00,35.76,35.77,35.68,35.69,48500.0,16.1631,16.1676,16.1269,16.1314,48500.0
2009-03-13 13:25:00,35.69,35.81,35.66,35.77,82900.0,16.1314,16.1857,16.1179,16.1676,82900.0
2009-03-13 13:30:00,35.77,35.8,35.68,35.68,50700.0,16.1676,16.1812,16.1269,16.1269,50700.0
2009-03-13 13:35:00,35.68,35.69,35.6,35.62,46100.0,16.1269,16.1314,16.0908,16.0998,46100.0
2009-03-13 13:40:00,35.62,35.66,35.6,35.65,35500.0,16.0998,16.1179,16.0908,16.1134,35500.0
2009-03-13 13:45:00,35.65,35.66,35.6,35.62,57300.0,16.1134,16.1179,16.0908,16.0998,57300.0
2009-03-13 13:50:00,35.61,35.64,35.53,35.55,65500.0,16.0953,16.1088,16.0591,16.0682,65500.0
2009-03-13 13:55:00,35.56,35.59,35.47,35.55,154700.0,16.0727,16.0863,16.032,16.0682,154700.0
2009-03-13 14:00:00,35.55,35.65,35.54,35.55,67400.0,16.0682,16.1134,16.0637,16.0682,67400.0
2009-03-13 14:05:00,35.56,35.69,35.49,35.63,126800.0,16.0727,16.1314,16.0411,16.1043,126800.0
2009-03-13 14:10:00,35.62,35.64,35.6,35.63,45500.0,16.0998,16.1088,16.0908,16.1043,45500.0
2009-03-13 14:15:00,35.62,35.62,35.55,35.57,69900.0,16.0998,16.0998,16.0682,16.0772,69900.0
2009-03-13 14:20:00,35.57,35.62,35.55,35.55,62000.0,16.0772,16.0998,16.0682,16.0682,62000.0
2009-03-13 14:25:00,35.55,35.56,35.51,35.52,67800.0,16.0682,16.0727,16.0501,16.0546,67800.0
2009-03-13 14:30:00,35.51,35.56,35.51,35.55,59700.0,16.0501,16.0727,16.0501,16.0682,59700.0
2009-03-13 14:35:00,35.54,35.59,35.53,35.58,97100.0,16.0637,16.0863,16.0591,16.0817,97100.0
2009-03-13 14:40:00,35.57,35.6,35.54,35.58,70400.0,16.0772,16.0908,16.0637,16.0817,70400.0
2009-03-13 14:45:00,35.58,35.68,35.56,35.56,106600.0,16.0817,16.1269,16.0727,16.0727,106600.0
2009-03-13 14:50:00,35.57,35.57,35.56,35.57,57600.0,16.0772,16.0772,16.0727,16.0772,57600.0
2009-03-13 14:55:00,35.56,35.57,35.53,35.54,78600.0,16.0727,16.0772,16.0591,16.0637,78600.0
2009-03-13 15:00:00,35.53,35.55,35.53,35.55,73100.0,16.0591,16.0682,16.0591,16.0682,73100.0
2009-03-13 15:05:00,35.55,35.67,35.54,35.67,138900.0,16.0682,16.1224,16.0637,16.1224,138900.0
2009-03-13 15:10:00,35.67,35.71,35.66,35.71,103500.0,16.1224,16.1405,16.1179,16.1405,103500.0
2009-03-13 15:15:00,35.7,35.8,35.7,35.79,154000.0,16.136,16.1812,16.136,16.1766,154000.0
2009-03-13 15:20:00,35.79,35.85,35.74,35.85,125300.0,16.1766,16.2038,16.154,16.2038,125300.0
2009-03-13 15:25:00,35.85,35.9,35.85,35.88,93600.0,16.2038,16.2264,16.2038,16.2173,93600.0
2009-03-13 15:30:00,35.88,35.92,35.85,35.87,181400.0,16.2173,16.2354,16.2038,16.2128,181400.0
2009-03-13 15:35:00,35.86,35.87,35.79,35.87,192100.0,16.2083,16.2128,16.1766,16.2128,192100.0
2009-03-13 15:40:00,35.87,36.0,35.85,35.99,431200.0,16.2128,16.2716,16.2038,16.267,431200.0
2009-03-13 15:45:00,35.99,36.05,35.94,35.95,373400.0,16.267,16.2942,16.2444,16.249,373400.0
2009-03-13 15:50:00,35.96,36.15,35.91,36.14,492000.0,16.2535,16.3394,16.2309,16.3348,492000.0
2009-03-13 15:55:00,36.14,36.14,35.95,36.03,904700.0,16.3348,16.3348,16.249,16.2851,904700.0
2009-03-16 09:30:00,36.22,36.67,36.17,36.59,214600.0,16.371,16.5744,16.3484,16.5382,214600.0
2009-03-16 09:35:00,36.57,36.7,36.42,36.67,170500.0,16.5292,16.588,16.4614,16.5744,170500.0
2009-03-16 09:40:00,36.67,36.82,36.65,36.76,154700.0,16.5744,16.6422,16.5654,16.6151,154700.0
2009-03-16 09:45:00,36.75,36.86,36.69,36.8,179200.0,16.6106,16.6603,16.5834,16.6332,179200.0
2009-03-16 09:50:00,36.82,36.84,36.73,36.81,108300.0,16.6422,16.6512,16.6015,16.6377,108300.0
2009-03-16 09:55:00,36.81,36.92,36.8,36.87,96100.0,16.6377,16.6874,16.6332,16.6648,96100.0
2009-03-16 10:00:00,36.87,36.94,36.82,36.9,79400.0,16.6648,16.6964,16.6422,16.6784,79400.0
2009-03-16 10:05:00,36.89,36.9,36.75,36.8,93000.0,16.6738,16.6784,16.6106,16.6332,93000.0
2009-03-16 10:10:00,36.8,36.84,36.76,36.78,84400.0,16.6332,16.6512,16.6151,16.6241,84400.0
2009-03-16 10:15:00,36.76,36.87,36.76,36.81,106700.0,16.6151,16.6648,16.6151,16.6377,106700.0
2009-03-16 10:20:00,36.82,36.87,36.77,36.77,89300.0,16.6422,16.6648,16.6196,16.6196,89300.0
2009-03-16 10:25:00,36.77,36.9,36.76,36.9,113600.0,16.6196,16.6784,16.6151,16.6784,113600.0
2009-03-16 10:30:00,36.9,37.19,36.89,37.17,231700.0,16.6784,16.8094,16.6738,16.8004,231700.0
2009-03-16 10:35:00,37.16,37.25,37.11,37.2,221200.0,16.7959,16.8366,16.7733,16.814,221200.0
2009-03-16 10:40:00,37.19,37.2,37.12,37.18,113300.0,16.8094,16.814,16.7778,16.8049,113300.0
2009-03-16 10:45:00,37.18,37.29,37.18,37.28,112300.0,16.8049,16.8546,16.8049,16.8501,112300.0
2009-03-16 10:50:00,37.28,37.28,37.14,37.17,72200.0,16.8501,16.8501,16.7868,16.8004,72200.0
2009-03-16 10:55:00,37.18,37.21,37.15,37.16,58700.0,16.8049,16.8185,16.7914,16.7959,58700.0
2009-03-16 11:00:00,37.17,37.19,37.04,37.08,99300.0,16.8004,16.8094,16.7416,16.7597,99300.0
2009-03-16 11:05:00,37.09,37.19,37.05,37.05,87800.0,16.7642,16.8094,16.7462,16.7462,87800.0
2009-03-16 11:10:00,37.05,37.12,37.04,37.12,50000.0,16.7462,16.7778,16.7416,16.7778,50000.0
2009-03-16 11:15:00,37.12,37.28,37.1,37.27,109200.0,16.7778,16.8501,16.7688,16.8456,109200.0
2009-03-16 11:20:00,37.27,37.35,37.26,37.33,209500.0,16.8456,16.8817,16.8411,16.8727,209500.0
2009-03-16 11:25:00,37.32,37.38,37.16,37.2,111300.0,16.8682,16.8953,16.7959,16.814,111300.0
2009-03-16 11:30:00,37.2,37.31,37.2,37.26,71400.0,16.814,16.8637,16.814,16.8411,71400.0
2009-03-16 11:35:00,37.25,37.26,37.18,37.21,46900.0,16.8366,16.8411,16.8049,16.8185,46900.0
2009-03-16 11:40:00,37.22,37.22,37.15,37.15,42100.0,16.823,16.823,16.7914,16.7914,42100.0
2009-03-16 11:45:00,37.15,37.23,37.14,37.22,42700.0,16.7914,16.8275,16.7868,16.823,42700.0
2009-03-16 11:50:00,37.22,37.22,37.06,37.08,93800.0,16.823,16.823,16.7507,16.7597,93800.0
2009-03-16 11:55:00,37.08,37.09,37.05,37.06,37200.0,16.7597,16.7642,16.7462,16.7507,37200.0
2009-03-16 12:00:00,37.07,37.08,37.0,37.04,78700.0,16.7552,16.7597,16.7236,16.7416,78700.0
2009-03-16 12:05:00,37.04,37.09,37.03,37.04,71600.0,16.7416,16.7642,16.7371,16.7416,71600.0
2009-03-16 12:10:00,37.04,37.05,37.01,37.03,63600.0,16.7416,16.7462,16.7281,16.7371,63600.0
2009-03-16 12:15:00,37.03,37.13,37.03,37.13,57900.0,16.7371,16.7823,16.7371,16.7823,57900.0
2009-03-16 12:20:00,37.13,37.26,37.12,37.25,80600.0,16.7823,16.8411,16.7778,16.8366,80600.0
2009-03-16 12:25:00,37.25,37.33,37.24,37.33,127400.0,16.8366,16.8727,16.832,16.8727,127400.0
2009-03-16 12:30:00,37.33,37.43,37.33,37.4,159900.0,16.8727,16.9179,16.8727,16.9043,159900.0
2009-03-16 12:35:00,37.4,37.45,37.37,37.39,111100.0,16.9043,16.9269,16.8908,16.8998,111100.0
2009-03-16 12:40:00,37.39,37.41,37.38,37.4,37000.0,16.8998,16.9089,16.8953,16.9043,37000.0
2009-03-16 12:45:00,37.39,37.4,37.35,37.37,29700.0,16.8998,16.9043,16.8817,16.8908,29700.0
2009-03-16 12:50:00,37.37,37.39,37.31,37.37,58600.0,16.8908,16.8998,16.8637,16.8908,58600.0
2009-03-16 12:55:00,37.37,37.45,37.34,37.43,193700.0,16.8908,16.9269,16.8772,16.9179,193700.0
2009-03-16 13:00:00,37.43,37.45,37.37,37.38,74700.0,16.9179,16.9269,16.8908,16.8953,74700.0
2009-03-16 13:05:00,37.39,37.4,37.3,37.35,67600.0,16.8998,16.9043,16.8591,16.8817,67600.0
2009-03-16 13:10:00,37.34,37.38,37.29,37.3,49100.0,16.8772,16.8953,16.8546,16.8591,49100.0
2009-03-16 13:15:00,37.31,37.31,37.27,37.31,34900.0,16.8637,16.8637,16.8456,16.8637,34900.0
2009-03-16 13:20:00,37.3,37.31,37.25,37.26,55600.0,16.8591,16.8637,16.8366,16.8411,55600.0
2009-03-16 13:25:00,37.27,37.27,37.23,37.24,61600.0,16.8456,16.8456,16.8275,16.832,61600.0
2009-03-16 13:30:00,37.23,37.25,37.19,37.23,63000.0,16.8275,16.8366,16.8094,16.8275,63000.0
2009-03-16 13:35:00,37.22,37.3,37.22,37.29,62900.0,16.823,16.8591,16.823,16.8546,62900.0
2009-03-16 13:40:00,37.3,37.32,37.25,37.31,55000.0,16.8591,16.8682,16.8366,16.8637,55000.0
2009-03-16 13:45:00,37.3,37.33,37.26,37.28,68900.0,16.8591,16.8727,16.8411,16.8501,68900.0
2009-03-16 13:50:00,37.28,37.29,37.25,37.26,55800.0,16.8501,16.8546,16.8366,16.8411,55800.0
2009-03-16 13:55:00,37.26,37.28,37.21,37.25,96000.0,16.8411,16.8501,16.8185,16.8366,96000.0
2009-03-16 14:00:00,37.25,37.3,37.24,37.27,51300.0,16.8366,16.8591,16.832,16.8456,51300.0
2009-03-16 14:05:00,37.27,37.29,37.2,37.26,67800.0,16.8456,16.8546,16.814,16.8411,67800.0
2009-03-16 14:10:00,37.25,37.28,37.22,37.22,66600.0,16.8366,16.8501,16.823,16.823,66600.0
2009-03-16 14:15:00,37.23,37.23,37.18,37.22,94000.0,16.8275,16.8275,16.8049,16.823,94000.0
2009-03-16 14:20:00,37.21,37.21,37.12,37.13,115500.0,16.8185,16.8185,16.7778,16.7823,115500.0
2009-03-16 14:25:00,37.14,37.18,37.11,37.16,72700.0,16.7868,16.8049,16.7733,16.7959,72700.0
2009-03-16 14:30:00,37.16,37.2,37.12,37.14,101900.0,16.7959,16.814,16.7778,16.7868,101900.0
2009-03-16 14:35:00,37.14,37.18,37.12,37.18,132200.0,16.7868,16.8049,16.7778,16.8049,132200.0
2009-03-16 14:40:00,37.18,37.37,37.18,37.35,122800.0,16.8049,16.8908,16.8049,16.8817,122800.0
2009-03-16 14:45:00,37.35,37.45,37.35,37.39,203900.0,16.8817,16.9269,16.8817,16.8998,203900.0
2009-03-16 14:50:00,37.4,37.4,37.31,37.34,71300.0,16.9043,16.9043,16.8637,16.8772,71300.0
2009-03-16 14:55:00,37.34,37.37,37.2,37.22,99200.0,16.8772,16.8908,16.814,16.823,99200.0
2009-03-16 15:00:00,37.23,37.26,37.19,37.19,107000.0,16.8275,16.8411,16.8094,16.8094,107000.0
2009-03-16 15:05:00,37.2,37.2,37.13,37.15,95500.0,16.814,16.814,16.7823,16.7914,95500.0
2009-03-16 15:10:00,37.15,37.23,37.15,37.22,85900.0,16.7914,16.8275,16.7914,16.823,85900.0
2009-03-16 15:15:00,37.23,37.23,37.15,37.17,107900.0,16.8275,16.8275,16.7914,16.8004,107900.0
2009-03-16 15:20:00,37.17,37.17,37.08,37.09,129400.0,16.8004,16.8004,16.7597,16.7642,129400.0
2009-03-16 15:25:00,37.09,37.21,37.09,37.2,138000.0,16.7642,16.8185,16.7642,16.814,138000.0
2009-03-16 15:30:00,37.21,37.22,37.1,37.13,131400.0,16.8185,16.823,16.7688,16.7823,131400.0
2009-03-16 15:35:00,37.12,37.14,36.98,37.01,243900.0,16.7778,16.7868,16.7145,16.7281,243900.0
2009-03-16 15:40:00,37.01,37.09,37.0,37.07,165600.0,16.7281,16.7642,16.7236,16.7552,165600.0
2009-03-16 15:45:00,37.06,37.18,37.05,37.06,167600.0,16.7507,16.8049,16.7462,16.7507,167600.0
2009-03-16 15:50:00,37.06,37.14,37.0,37.13,268600.0,16.7507,16.7868,16.7236,16.7823,268600.0
2009-03-16 15:55:00,37.14,37.17,37.08,37.16,328300.0,16.7868,16.8004,16.7597,16.7959,328300.0
2009-03-17 09:30:00,36.86,37.0,36.47,36.86,227700.0,16.6603,16.7236,16.484,16.6603,227700.0
2009-03-17 09:35:00,36.85,36.99,36.77,36.97,95100.0,16.6558,16.719,16.6196,16.71,95100.0
2009-03-17 09:40:00,36.96,37.22,36.92,37.13,114000.0,16.7055,16.823,16.6874,16.7823,114000.0
2009-03-17 09:45:00,37.15,37.34,37.1,37.34,130200.0,16.7914,16.8772,16.7688,16.8772,130200.0
2009-03-17 09:50:00,37.33,37.44,37.28,37.29,175200.0,16.8727,16.9224,16.8501,16.8546,175200.0
2009-03-17 09:55:00,37.28,37.42,37.25,37.42,120100.0,16.8501,16.9134,16.8366,16.9134,120100.0
2009-03-17 10:00:00,37.43,37.62,37.4,37.62,155400.0,16.9179,17.0038,16.9043,17.0038,155400.0
2009-03-17 10:05:00,37.62,37.62,37.53,37.61,111400.0,17.0038,17.0038,16.9631,16.9993,111400.0
2009-03-17 10:10:00,37.6,37.74,37.58,37.7,230000.0,16.9947,17.058,16.9857,17.0399,230000.0
2009-03-17 10:15:00,37.7,37.74,37.7,37.73,90300.0,17.0399,17.058,17.0399,17.0535,90300.0
2009-03-17 10:20:00,37.73,37.8,37.73,37.78,171100.0,17.0535,17.0851,17.0535,17.0761,171100.0
2009-03-17 10:25:00,37.78,37.79,37.75,37.75,75200.0,17.0761,17.0806,17.0625,17.0625,75200.0
2009-03-17 10:30:00,37.76,37.78,37.64,37.71,240700.0,17.0671,17.0761,17.0128,17.0445,240700.0
2009-03-17 10:35:00,37.71,37.77,37.68,37.68,83700.0,17.0445,17.0716,17.0309,17.0309,83700.0
2009-03-17 10:40:00,37.69,37.72,37.55,37.61,329800.0,17.0354,17.049,16.9721,16.9993,329800.0
2009-03-17 10:45:00,37.63,37.91,37.63,37.89,106900.0,17.0083,17.1349,17.0083,17.1258,106900.0
2009-03-17 10:50:00,37.89,37.95,37.83,37.84,151900.0,17.1258,17.1529,17.0987,17.1032,151900.0
2009-03-17 10:55:00,37.83,37.85,37.78,37.81,74900.0,17.0987,17.1077,17.0761,17.0897,74900.0
2009-03-17 11:00:00,37.81,37.83,37.75,37.83,65300.0,17.0897,17.0987,17.0625,17.0987,65300.0
2009-03-17 11:05:00,37.83,37.99,37.83,37.94,176400.0,17.0987,17.171,17.0987,17.1484,176400.0
2009-03-17 11:10:00,37.94,37.97,37.9,37.93,87200.0,17.1484,17.162,17.1303,17.1439,87200.0
2009-03-17 11:15:00,37.93,37.96,37.92,37.96,80900.0,17.1439,17.1575,17.1394,17.1575,80900.0
2009-03-17 11:20:00,37.96,37.97,37.93,37.96,98900.0,17.1575,17.162,17.1439,17.1575,98900.0
2009-03-17 11:25:00,37.95,37.97,37.84,37.87,78500.0,17.1529,17.162,17.1032,17.1168,78500.0
2009-03-17 11:30:00,37.86,37.89,37.82,37.87,46500.0,17.1123,17.1258,17.0942,17.1168,46500.0
2009-03-17 11:35:00,37.87,37.93,37.87,37.89,54600.0,17.1168,17.1439,17.1168,17.1258,54600.0
2009-03-17 11:40:00,37.89,37.97,37.89,37.95,108100.0,17.1258,17.162,17.1258,17.1529,108100.0
2009-03-17 11:45:00,37.95,38.0,37.94,37.99,90300.0,17.1529,17.1755,17.1484,17.171,90300.0
2009-03-17 11:50:00,37.99,38.04,37.91,37.98,123400.0,17.171,17.1936,17.1349,17.1665,123400.0
2009-03-17 11:55:00,37.97,37.98,37.94,37.95,38600.0,17.162,17.1665,17.1484,17.1529,38600.0
2009-03-17 12:00:00,37.95,37.98,37.94,37.95,28400.0,17.1529,17.1665,17.1484,17.1529,28400.0
2009-03-17 12:05:00,37.95,37.99,37.92,37.94,54600.0,17.1529,17.171,17.1394,17.1484,54600.0
2009-03-17 12:10:00,37.93,37.93,37.89,37.91,32800.0,17.1439,17.1439,17.1258,17.1349,32800.0
2009-03-17 12:15:00,37.9,38.01,37.9,38.0,109200.0,17.1303,17.1801,17.1303,17.1755,109200.0
2009-03-17 12:20:00,38.0,38.07,37.99,38.03,182400.0,17.1755,17.2072,17.171,17.1891,182400.0
2009-03-17 12:25:00,38.03,38.12,38.03,38.1,102000.0,17.1891,17.2298,17.1891,17.2207,102000.0
2009-03-17 12:30:00,38.1,38.2,38.1,38.2,89800.0,17.2207,17.2659,17.2207,17.2659,89800.0
2009-03-17 12:35:00,38.2,38.38,38.19,38.35,177300.0,17.2659,17.3473,17.2614,17.3337,177300.0
2009-03-17 12:40:00,38.36,38.52,38.35,38.51,119700.0,17.3383,17.4106,17.3337,17.4061,119700.0
2009-03-17 12:45:00,38.52,38.64,38.52,38.6,158100.0,17.4106,17.4648,17.4106,17.4467,158100.0
2009-03-17 12:50:00,38.61,38.62,38.52,38.52,226600.0,17.4513,17.4558,17.4106,17.4106,226600.0
2009-03-17 12:55:00,38.52,38.6,38.49,38.58,138300.0,17.4106,17.4467,17.397,17.4377,138300.0
2009-03-17 13:00:00,38.58,38.59,38.45,38.45,140100.0,17.4377,17.4422,17.3789,17.3789,140100.0
2009-03-17 13:05:00,38.46,38.52,38.4,38.46,127900.0,17.3835,17.4106,17.3563,17.3835,127900.0
2009-03-17 13:10:00,38.45,38.49,38.42,38.46,156700.0,17.3789,17.397,17.3654,17.3835,156700.0
2009-03-17 13:15:00,38.46,38.55,38.45,38.5,77300.0,17.3835,17.4241,17.3789,17.4015,77300.0
2009-03-17 13:20:00,38.49,38.52,38.44,38.48,84100.0,17.397,17.4106,17.3744,17.3925,84100.0
2009-03-17 13:25:00,38.48,38.54,38.47,38.53,100000.0,17.3925,17.4196,17.388,17.4151,100000.0
2009-03-17 13:30:00,38.53,38.74,38.53,38.74,178100.0,17.4151,17.51,17.4151,17.51,178100.0
2009-03-17 13:35:00,38.74,38.78,38.67,38.69,348900.0,17.51,17.5281,17.4784,17.4874,348900.0
2009-03-17 13:40:00,38.69,38.74,38.64,38.7,279700.0,17.4874,17.51,17.4648,17.4919,279700.0
2009-03-17 13:45:00,38.7,38.74,38.66,38.66,92300.0,17.4919,17.51,17.4739,17.4739,92300.0
2009-03-17 13:50:00,38.66,38.69,38.61,38.64,76700.0,17.4739,17.4874,17.4513,17.4648,76700.0
2009-03-17 13:55:00,38.64,38.65,38.55,38.57,81300.0,17.4648,17.4693,17.4241,17.4332,81300.0
2009-03-17 14:00:00,38.58,38.6,38.5,38.51,78800.0,17.4377,17.4467,17.4015,17.4061,78800.0
2009-03-17 14:05:00,38.51,38.6,38.48,38.49,63100.0,17.4061,17.4467,17.3925,17.397,63100.0
2009-03-17 14:10:00,38.49,38.52,38.39,38.41,90800.0,17.397,17.4106,17.3518,17.3609,90800.0
2009-03-17 14:15:00,38.42,38.43,38.3,38.3,98700.0,17.3654,17.3699,17.3111,17.3111,98700.0
2009-03-17 14:20:00,38.3,38.35,38.26,38.3,101100.0,17.3111,17.3337,17.2931,17.3111,101100.0
2009-03-17 14:25:00,38.3,38.33,38.19,38.21,89300.0,17.3111,17.3247,17.2614,17.2705,89300.0
2009-03-17 14:30:00,38.22,38.25,38.21,38.22,85200.0,17.275,17.2885,17.2705,17.275,85200.0
2009-03-17 14:35:00,38.22,38.24,38.11,38.14,194300.0,17.275,17.284,17.2253,17.2388,194300.0
2009-03-17 14:40:00,38.15,38.21,38.13,38.18,165900.0,17.2433,17.2705,17.2343,17.2569,165900.0
2009-03-17 14:45:00,38.17,38.25,38.15,38.24,109200.0,17.2524,17.2885,17.2433,17.284,109200.0
2009-03-17 14:50:00,38.24,38.29,38.19,38.2,124400.0,17.284,17.3066,17.2614,17.2659,124400.0
2009-03-17 14:55:00,38.2,38.23,38.15,38.22,135200.0,17.2659,17.2795,17.2433,17.275,135200.0
2009-03-17 15:00:00,38.23,38.26,38.19,38.23,66600.0,17.2795,17.2931,17.2614,17.2795,66600.0
2009-03-17 15:05:00,38.23,38.36,38.21,38.31,133200.0,17.2795,17.3383,17.2705,17.3157,133200.0
2009-03-17 15:10:00,38.32,38.35,38.22,38.24,80000.0,17.3202,17.3337,17.275,17.284,80000.0
2009-03-17 15:15:00,38.24,38.25,38.19,38.19,70000.0,17.284,17.2885,17.2614,17.2614,70000.0
2009-03-17 15:20:00,38.19,38.35,38.19,38.19,193400.0,17.2614,17.3337,17.2614,17.2614,193400.0
2009-03-17 15:25:00,38.19,38.26,38.19,38.22,98100.0,17.2614,17.2931,17.2614,17.275,98100.0
2009-03-17 15:30:00,38.21,38.26,38.16,38.19,309800.0,17.2705,17.2931,17.2479,17.2614,309800.0
2009-03-17 15:35:00,38.19,38.28,38.17,38.25,196400.0,17.2614,17.3021,17.2524,17.2885,196400.0
2009-03-17 15:40:00,38.25,38.4,38.24,38.4,346200.0,17.2885,17.3563,17.284,17.3563,346200.0
2009-03-17 15:45:00,38.41,38.5,38.4,38.47,312400.0,17.3609,17.4015,17.3563,17.388,312400.0
2009-03-17 15:50:00,38.46,38.53,38.44,38.49,431100.0,17.3835,17.4151,17.3744,17.397,431100.0
2009-03-17 15:55:00,38.48,38.64,38.48,38.62,509900.0,17.3925,17.4648,17.3925,17.4558,509900.0
2009-03-18 09:30:00,38.22,38.4,38.0,38.1,198100.0,17.275,17.3563,17.1755,17.2207,198100.0
2009-03-18 09:35:00,38.1,38.16,38.0,38.01,101200.0,17.2207,17.2479,17.1755,17.1801,101200.0
2009-03-18 09:40:00,38.01,38.14,38.0,38.04,130000.0,17.1801,17.2388,17.1755,17.1936,130000.0
2009-03-18 09:45:00,38.06,38.06,38.0,38.02,205300.0,17.2027,17.2027,17.1755,17.1846,205300.0
2009-03-18 09:50:00,38.01,38.07,38.0,38.01,145200.0,17.1801,17.2072,17.1755,17.1801,145200.0
2009-03-18 09:55:00,38.03,38.05,38.0,38.02,78800.0,17.1891,17.1981,17.1755,17.1846,78800.0
2009-03-18 10:00:00,38.02,38.03,38.0,38.0,183500.0,17.1846,17.1891,17.1755,17.1755,183500.0
2009-03-18 10:05:00,38.0,38.02,38.0,38.01,158200.0,17.1755,17.1846,17.1755,17.1801,158200.0
2009-03-18 10:10:00,38.01,38.02,38.0,38.01,51800.0,17.1801,17.1846,17.1755,17.1801,51800.0
2009-03-18 10:15:00,38.01,38.02,38.0,38.01,62500.0,17.1801,17.1846,17.1755,17.1801,62500.0
2009-03-18 10:20:00,38.01,38.01,38.0,38.0,318900.0,17.1801,17.1801,17.1755,17.1755,318900.0
2009-03-18 10:25:00,38.0,38.11,38.0,38.06,261200.0,17.1755,17.2253,17.1755,17.2027,261200.0
2009-03-18 10:30:00,38.06,38.12,38.01,38.05,304900.0,17.2027,17.2298,17.1801,17.1981,304900.0
2009-03-18 10:35:00,38.05,38.06,38.01,38.02,230900.0,17.1981,17.2027,17.1801,17.1846,230900.0
2009-03-18 10:40:00,38.02,38.03,38.01,38.02,67800.0,17.1846,17.1891,17.1801,17.1846,67800.0
2009-03-18 10:45:00,38.02,38.04,38.01,38.01,132800.0,17.1846,17.1936,17.1801,17.1801,132800.0
2009-03-18 10:50:00,38.01,38.02,38.0,38.0,83200.0,17.1801,17.1846,17.1755,17.1755,83200.0
2009-03-18 10:55:00,38.01,38.05,38.0,38.03,173000.0,17.1801,17.1981,17.1755,17.1891,173000.0
2009-03-18 11:00:00,38.04,38.05,38.04,38.05,91500.0,17.1936,17.1981,17.1936,17.1981,91500.0
2009-03-18 11:05:00,38.04,38.09,38.04,38.08,94600.0,17.1936,17.2162,17.1936,17.2117,94600.0
2009-03-18 11:10:00,38.07,38.11,38.07,38.09,95600.0,17.2072,17.2253,17.2072,17.2162,95600.0
2009-03-18 11:15:00,38.1,38.15,38.09,38.12,115700.0,17.2207,17.2433,17.2162,17.2298,115700.0
2009-03-18 11:20:00,38.11,38.17,38.1,38.15,144500.0,17.2253,17.2524,17.2207,17.2433,144500.0
2009-03-18 11:25:00,38.15,38.22,38.12,38.16,92900.0,17.2433,17.275,17.2298,17.2479,92900.0
2009-03-18 11:30:00,38.16,38.19,38.14,38.15,63400.0,17.2479,17.2614,17.2388,17.2433,63400.0
2009-03-18 11:35:00,38.15,38.17,38.14,38.17,75000.0,17.2433,17.2524,17.2388,17.2524,75000.0
2009-03-18 11:40:00,38.17,38.17,38.11,38.13,162300.0,17.2524,17.2524,17.2253,17.2343,162300.0
2009-03-18 11:45:00,38.13,38.17,38.13,38.15,76300.0,17.2343,17.2524,17.2343,17.2433,76300.0
2009-03-18 11:50:00,38.15,38.16,38.07,38.16,149700.0,17.2433,17.2479,17.2072,17.2479,149700.0
2009-03-18 11:55:00,38.15,38.16,38.07,38.09,53400.0,17.2433,17.2479,17.2072,17.2162,53400.0
2009-03-18 12:00:00,38.09,38.2,38.09,38.14,92800.0,17.2162,17.2659,17.2162,17.2388,92800.0
2009-03-18 12:05:00,38.14,38.16,38.13,38.14,82200.0,17.2388,17.2479,17.2343,17.2388,82200.0
2009-03-18 12:10:00,38.13,38.14,38.1,38.11,98900.0,17.2343,17.2388,17.2207,17.2253,98900.0
2009-03-18 12:15:00,38.11,38.2,38.11,38.15,79400.0,17.2253,17.2659,17.2253,17.2433,79400.0
2009-03-18 12:20:00,38.14,38.15,38.07,38.08,170900.0,17.2388,17.2433,17.2072,17.2117,170900.0
2009-03-18 12:25:00,38.08,38.09,38.04,38.05,53300.0,17.2117,17.2162,17.1936,17.1981,53300.0
2009-03-18 12:30:00,38.06,38.07,38.02,38.02,45600.0,17.2027,17.2072,17.1846,17.1846,45600.0
2009-03-18 12:35:00,38.03,38.03,38.01,38.02,108000.0,17.1891,17.1891,17.1801,17.1846,108000.0
2009-03-18 12:40:00,38.03,38.05,38.02,38.03,43800.0,17.1891,17.1981,17.1846,17.1891,43800.0
2009-03-18 12:45:00,38.02,38.04,38.01,38.02,129400.0,17.1846,17.1936,17.1801,17.1846,129400.0
2009-03-18 12:50:00,38.02,38.05,38.02,38.03,88700.0,17.1846,17.1981,17.1846,17.1891,88700.0
2009-03-18 12:55:00,38.03,38.16,38.03,38.09,111600.0,17.1891,17.2479,17.1891,17.2162,111600.0
2009-03-18 13:00:00,38.1,38.12,38.08,38.1,51100.0,17.2207,17.2298,17.2117,17.2207,51100.0
2009-03-18 13:05:00,38.1,38.12,38.09,38.11,54400.0,17.2207,17.2298,17.2162,17.2253,54400.0
2009-03-18 13:10:00,38.1,38.12,38.08,38.11,69600.0,17.2207,17.2298,17.2117,17.2253,69600.0
2009-03-18 13:15:00,38.11,38.11,38.04,38.07,102800.0,17.2253,17.2253,17.1936,17.2072,102800.0
2009-03-18 13:20:00,38.07,38.1,38.06,38.09,61800.0,17.2072,17.2207,17.2027,17.2162,61800.0
2009-03-18 13:25:00,38.09,38.11,38.09,38.1,57300.0,17.2162,17.2253,17.2162,17.2207,57300.0
2009-03-18 13:30:00,38.1,38.1,38.03,38.03,66300.0,17.2207,17.2207,17.1891,17.1891,66300.0
2009-03-18 13:35:00,38.03,38.07,38.03,38.07,52200.0,17.1891,17.2072,17.1891,17.2072,52200.0
2009-03-18 13:40:00,38.07,38.11,38.06,38.09,70200.0,17.2072,17.2253,17.2027,17.2162,70200.0
2009-03-18 13:45:00,38.08,38.09,38.05,38.06,81100.0,17.2117,17.2162,17.1981,17.2027,81100.0
2009-03-18 13:50:00,38.06,38.08,38.05,38.05,70000.0,17.2027,17.2117,17.1981,17.1981,70000.0
2009-03-18 13:55:00,38.05,38.06,38.03,38.04,124200.0,17.1981,17.2027,17.1891,17.1936,124200.0
2009-03-18 14:00:00,38.04,38.05,38.03,38.05,55400.0,17.1936,17.1981,17.1891,17.1981,55400.0
2009-03-18 14:05:00,38.04,38.07,38.02,38.03,94900.0,17.1936,17.2072,17.1846,17.1891,94900.0
2009-03-18 14:10:00,38.04,38.06,38.02,38.04,66400.0,17.1936,17.2027,17.1846,17.1936,66400.0
2009-03-18 14:15:00,38.03,38.71,38.03,38.43,341300.0,17.1891,17.4965,17.1891,17.3699,341300.0
2009-03-18 14:20:00,38.43,39.17,38.36,39.15,358200.0,17.3699,17.7044,17.3383,17.6953,358200.0
2009-03-18 14:25:00,39.15,39.26,39.05,39.07,303900.0,17.6953,17.745,17.6501,17.6592,303900.0
2009-03-18 14:30:00,39.08,39.17,38.73,38.73,231300.0,17.6637,17.7044,17.5055,17.5055,231300.0
2009-03-18 14:35:00,38.74,38.8,38.68,38.73,223400.0,17.51,17.5371,17.4829,17.5055,223400.0
2009-03-18 14:40:00,38.74,39.06,38.69,38.96,183100.0,17.51,17.6546,17.4874,17.6094,183100.0
2009-03-18 14:45:00,38.96,39.15,38.88,39.12,273200.0,17.6094,17.6953,17.5733,17.6818,273200.0
2009-03-18 14:50:00,39.12,39.16,38.81,39.04,294200.0,17.6818,17.6998,17.5417,17.6456,294200.0
2009-03-18 14:55:00,39.03,39.15,38.88,38.99,135900.0,17.6411,17.6953,17.5733,17.623,135900.0
2009-03-18 15:00:00,38.99,39.0,38.81,38.84,125200.0,17.623,17.6275,17.5417,17.5552,125200.0
2009-03-18 15:05:00,38.85,38.96,38.79,38.93,144300.0,17.5597,17.6094,17.5326,17.5959,144300.0
2009-03-18 15:10:00,38.93,39.02,38.78,38.79,125200.0,17.5959,17.6366,17.5281,17.5326,125200.0
2009-03-18 15:15:00,38.8,38.96,38.64,38.65,130500.0,17.5371,17.6094,17.4648,17.4693,130500.0
2009-03-18 15:20:00,38.67,38.69,38.19,38.3,277100.0,17.4784,17.4874,17.2614,17.3111,277100.0
2009-03-18 15:25:00,38.31,38.64,38.31,38.5,230300.0,17.3157,17.4648,17.3157,17.4015,230300.0
2009-03-18 15:30:00,38.51,38.52,38.42,38.51,185300.0,17.4061,17.4106,17.3654,17.4061,185300.0
2009-03-18 15:35:00,38.51,38.53,38.35,38.38,171200.0,17.4061,17.4151,17.3337,17.3473,171200.0
2009-03-18 15:40:00,38.38,38.51,38.18,38.19,331000.0,17.3473,17.4061,17.2569,17.2614,331000.0
2009-03-18 15:45:00,38.19,38.22,38.1,38.21,298300.0,17.2614,17.275,17.2207,17.2705,298300.0
2009-03-18 15:50:00,38.22,38.29,38.17,38.19,240800.0,17.275,17.3066,17.2524,17.2614,240800.0
2009-03-18 15:55:00,38.19,38.22,37.95,38.22,545600.0,17.2614,17.275,17.1529,17.275,545600.0
2009-03-19 09:30:00,38.26,38.4,37.75,37.86,429300.0,17.2931,17.3563,17.0625,17.1123,429300.0
2009-03-19 09:35:00,37.87,37.88,37.7,37.76,164800.0,17.1168,17.1213,17.0399,17.0671,164800.0
2009-03-19 09:40:00,37.76,37.84,37.7,37.72,143200.0,17.0671,17.1032,17.0399,17.049,143200.0
2009-03-19 09:45:00,37.71,37.82,37.71,37.81,155500.0,17.0445,17.0942,17.0445,17.0897,155500.0
2009-03-19 09:50:00,37.82,37.84,37.71,37.75,181600.0,17.0942,17.1032,17.0445,17.0625,181600.0
2009-03-19 09:55:00,37.75,37.84,37.73,37.75,180800.0,17.0625,17.1032,17.0535,17.0625,180800.0
2009-03-19 10:00:00,37.75,37.83,37.73,37.77,257200.0,17.0625,17.0987,17.0535,17.0716,257200.0
2009-03-19 10:05:00,37.77,37.77,37.73,37.74,147300.0,17.0716,17.0716,17.0535,17.058,147300.0
2009-03-19 10:10:00,37.74,37.78,37.74,37.77,165000.0,17.058,17.0761,17.058,17.0716,165000.0
2009-03-19 10:15:00,37.76,37.88,37.75,37.75,207700.0,17.0671,17.1213,17.0625,17.0625,207700.0
2009-03-19 10:20:00,37.75,37.79,37.75,37.76,175100.0,17.0625,17.0806,17.0625,17.0671,175100.0
2009-03-19 10:25:00,37.75,37.76,37.7,37.7,236700.0,17.0625,17.0671,17.0399,17.0399,236700.0
2009-03-19 10:30:00,37.7,37.78,37.7,37.75,112900.0,17.0399,17.0761,17.0399,17.0625,112900.0
2009-03-19 10:35:00,37.75,37.78,37.71,37.72,99900.0,17.0625,17.0761,17.0445,17.049,99900.0
2009-03-19 10:40:00,37.72,37.76,37.72,37.75,131100.0,17.049,17.0671,17.049,17.0625,131100.0
2009-03-19 10:45:00,37.74,37.76,37.71,37.72,96100.0,17.058,17.0671,17.0445,17.049,96100.0
2009-03-19 10:50:00,37.72,37.76,37.68,37.74,244500.0,17.049,17.0671,17.0309,17.058,244500.0
2009-03-19 10:55:00,37.74,37.77,37.71,37.74,135000.0,17.058,17.0716,17.0445,17.058,135000.0
2009-03-19 11:00:00,37.74,37.77,37.72,37.72,79300.0,17.058,17.0716,17.049,17.049,79300.0
2009-03-19 11:05:00,37.72,37.72,37.7,37.7,96700.0,17.049,17.049,17.0399,17.0399,96700.0
2009-03-19 11:10:00,37.7,37.72,37.7,37.71,61200.0,17.0399,17.049,17.0399,17.0445,61200.0
2009-03-19 11:15:00,37.71,37.75,37.71,37.72,181100.0,17.0445,17.0625,17.0445,17.049,181100.0
2009-03-19 11:20:00,37.72,37.75,37.72,37.75,119500.0,17.049,17.0625,17.049,17.0625,119500.0
2009-03-19 11:25:00,37.74,37.75,37.71,37.71,68800.0,17.058,17.0625,17.0445,17.0445,68800.0
2009-03-19 11:30:00,37.71,37.75,37.71,37.73,107700.0,17.0445,17.0625,17.0445,17.0535,107700.0
2009-03-19 11:35:00,37.72,37.73,37.7,37.7,137600.0,17.049,17.0535,17.0399,17.0399,137600.0
2009-03-19 11:40:00,37.7,37.72,37.7,37.7,318000.0,17.0399,17.049,17.0399,17.0399,318000.0
2009-03-19 11:45:00,37.7,37.71,37.7,37.7,310100.0,17.0399,17.0445,17.0399,17.0399,310100.0
2009-03-19 11:50:00,37.7,37.76,37.69,37.73,331300.0,17.0399,17.0671,17.0354,17.0535,331300.0
2009-03-19 11:55:00,37.73,37.76,37.71,37.74,119600.0,17.0535,17.0671,17.0445,17.058,119600.0
2009-03-19 12:00:00,37.74,37.75,37.7,37.7,137000.0,17.058,17.0625,17.0399,17.0399,137000.0
2009-03-19 12:05:00,37.7,37.71,37.55,37.58,303400.0,17.0399,17.0445,16.9721,16.9857,303400.0
2009-03-19 12:10:00,37.58,37.59,37.44,37.45,168600.0,16.9857,16.9902,16.9224,16.9269,168600.0
2009-03-19 12:15:00,37.45,37.48,37.35,37.36,144400.0,16.9269,16.9405,16.8817,16.8863,144400.0
2009-03-19 12:20:00,37.36,37.38,37.31,37.34,136500.0,16.8863,16.8953,16.8637,16.8772,136500.0
2009-03-19 12:25:00,37.34,37.38,37.3,37.32,187600.0,16.8772,16.8953,16.8591,16.8682,187600.0
2009-03-19 12:30:00,37.32,37.37,37.3,37.36,117900.0,16.8682,16.8908,16.8591,16.8863,117900.0
2009-03-19 12:35:00,37.35,37.36,37.31,37.33,68200.0,16.8817,16.8863,16.8637,16.8727,68200.0
2009-03-19 12:40:00,37.33,37.34,37.31,37.32,69100.0,16.8727,16.8772,16.8637,16.8682,69100.0
2009-03-19 12:45:00,37.32,37.34,37.31,37.34,48300.0,16.8682,16.8772,16.8637,16.8772,48300.0
2009-03-19 12:50:00,37.34,37.34,37.31,37.32,60200.0,16.8772,16.8772,16.8637,16.8682,60200.0
2009-03-19 12:55:00,37.31,37.33,37.3,37.3,123100.0,16.8637,16.8727,16.8591,16.8591,123100.0
2009-03-19 13:00:00,37.3,37.32,37.29,37.31,283800.0,16.8591,16.8682,16.8546,16.8637,283800.0
2009-03-19 13:05:00,37.31,37.31,37.3,37.3,239000.0,16.8637,16.8637,16.8591,16.8591,239000.0
2009-03-19 13:10:00,37.3,37.31,37.29,37.3,199600.0,16.8591,16.8637,16.8546,16.8591,199600.0
2009-03-19 13:15:00,37.3,37.34,37.16,37.22,355700.0,16.8591,16.8772,16.7959,16.823,355700.0
2009-03-19 13:20:00,37.22,37.37,37.2,37.36,102100.0,16.823,16.8908,16.814,16.8863,102100.0
2009-03-19 13:25:00,37.35,37.42,37.32,37.39,76800.0,16.8817,16.9134,16.8682,16.8998,76800.0
2009-03-19 13:30:00,37.39,37.47,37.35,37.36,132300.0,16.8998,16.936,16.8817,16.8863,132300.0
2009-03-19 13:35:00,37.36,37.36,37.23,37.3,89100.0,16.8863,16.8863,16.8275,16.8591,89100.0
2009-03-19 13:40:00,37.3,37.4,37.29,37.32,74400.0,16.8591,16.9043,16.8546,16.8682,74400.0
2009-03-19 13:45:00,37.33,37.46,37.32,37.41,77800.0,16.8727,16.9315,16.8682,16.9089,77800.0
2009-03-19 13:50:00,37.4,37.45,37.36,37.41,81700.0,16.9043,16.9269,16.8863,16.9089,81700.0
2009-03-19 13:55:00,37.4,37.41,37.33,37.35,79500.0,16.9043,16.9089,16.8727,16.8817,79500.0
2009-03-19 14:00:00,37.36,37.45,37.36,37.43,71200.0,16.8863,16.9269,16.8863,16.9179,71200.0
2009-03-19 14:05:00,37.42,37.44,37.37,37.4,80200.0,16.9134,16.9224,16.8908,16.9043,80200.0
2009-03-19 14:10:00,37.4,37.41,37.37,37.4,70600.0,16.9043,16.9089,16.8908,16.9043,70600.0
2009-03-19 14:15:00,37.4,37.4,37.31,37.32,62900.0,16.9043,16.9043,16.8637,16.8682,62900.0
2009-03-19 14:20:00,37.33,37.33,37.25,37.3,95400.0,16.8727,16.8727,16.8366,16.8591,95400.0
2009-03-19 14:25:00,37.29,37.3,37.24,37.25,64900.0,16.8546,16.8591,16.832,16.8366,64900.0
2009-03-19 14:30:00,37.25,37.26,37.2,37.21,107200.0,16.8366,16.8411,16.814,16.8185,107200.0
2009-03-19 14:35:00,37.21,37.27,37.2,37.27,90000.0,16.8185,16.8456,16.814,16.8456,90000.0
2009-03-19 14:40:00,37.27,37.31,37.2,37.24,74800.0,16.8456,16.8637,16.814,16.832,74800.0
2009-03-19 14:45:00,37.23,37.26,37.2,37.21,108300.0,16.8275,16.8411,16.814,16.8185,108300.0
2009-03-19 14:50:00,37.21,37.24,37.15,37.17,107400.0,16.8185,16.832,16.7914,16.8004,107400.0
2009-03-19 14:55:00,37.18,37.23,37.17,37.17,73700.0,16.8049,16.8275,16.8004,16.8004,73700.0
2009-03-19 15:00:00,37.18,37.24,37.15,37.24,126600.0,16.8049,16.832,16.7914,16.832,126600.0
2009-03-19 15:05:00,37.23,37.24,37.19,37.21,83800.0,16.8275,16.832,16.8094,16.8185,83800.0
2009-03-19 15:10:00,37.22,37.32,37.18,37.3,130900.0,16.823,16.8682,16.8049,16.8591,130900.0
2009-03-19 15:15:00,37.29,37.33,37.27,37.28,123100.0,16.8546,16.8727,16.8456,16.8501,123100.0
2009-03-19 15:20:00,37.28,37.29,37.22,37.25,103600.0,16.8501,16.8546,16.823,16.8366,103600.0
2009-03-19 15:25:00,37.25,37.29,37.23,37.29,111500.0,16.8366,16.8546,16.8275,16.8546,111500.0
2009-03-19 15:30:00,37.29,37.47,37.27,37.41,180200.0,16.8546,16.936,16.8456,16.9089,180200.0
2009-03-19 15:35:00,37.41,37.43,37.25,37.3,161800.0,16.9089,16.9179,16.8366,16.8591,161800.0
2009-03-19 15:40:00,37.3,37.37,37.2,37.35,200300.0,16.8591,16.8908,16.814,16.8817,200300.0
2009-03-19 15:45:00,37.34,37.42,37.34,37.36,223800.0,16.8772,16.9134,16.8772,16.8863,223800.0
2009-03-19 15:50:00,37.36,37.36,37.16,37.21,258400.0,16.8863,16.8863,16.7959,16.8185,258400.0
2009-03-19 15:55:00,37.21,37.27,37.16,37.23,352900.0,16.8185,16.8456,16.7959,16.8275,352900.0
2009-03-20 09:30:00,37.4,38.28,37.4,38.23,3614500.0,16.9043,17.3021,16.9043,17.2795,3614500.0
2009-03-20 09:35:00,38.25,38.27,38.1,38.13,253400.0,17.2885,17.2976,17.2207,17.2343,253400.0
2009-03-20 09:40:00,38.12,38.17,38.07,38.09,184400.0,17.2298,17.2524,17.2072,17.2162,184400.0
2009-03-20 09:45:00,38.08,38.47,38.05,38.35,254700.0,17.2117,17.388,17.1981,17.3337,254700.0
2009-03-20 09:50:00,38.35,38.5,38.32,38.34,174200.0,17.3337,17.4015,17.3202,17.3292,174200.0
2009-03-20 09:55:00,38.33,38.33,38.05,38.06,216300.0,17.3247,17.3247,17.1981,17.2027,216300.0
2009-03-20 10:00:00,38.06,38.06,38.0,38.05,119700.0,17.2027,17.2027,17.1755,17.1981,119700.0
2009-03-20 10:05:00,38.05,38.06,37.85,38.05,193500.0,17.1981,17.2027,17.1077,17.1981,193500.0
2009-03-20 10:10:00,38.04,38.07,38.01,38.04,103700.0,17.1936,17.2072,17.1801,17.1936,103700.0
2009-03-20 10:15:00,38.04,38.05,37.85,37.86,93000.0,17.1936,17.1981,17.1077,17.1123,93000.0
2009-03-20 10:20:00,37.86,38.01,37.81,38.0,117300.0,17.1123,17.1801,17.0897,17.1755,117300.0
2009-03-20 10:25:00,38.0,38.16,37.99,38.16,169700.0,17.1755,17.2479,17.171,17.2479,169700.0
2009-03-20 10:30:00,38.17,38.26,38.13,38.25,176200.0,17.2524,17.2931,17.2343,17.2885,176200.0
2009-03-20 10:35:00,38.25,38.32,38.19,38.21,112100.0,17.2885,17.3202,17.2614,17.2705,112100.0
2009-03-20 10:40:00,38.22,38.28,38.2,38.26,89400.0,17.275,17.3021,17.2659,17.2931,89400.0
2009-03-20 10:45:00,38.26,38.3,38.24,38.25,178000.0,17.2931,17.3111,17.284,17.2885,178000.0
2009-03-20 10:50:00,38.28,38.28,38.2,38.25,116200.0,17.3021,17.3021,17.2659,17.2885,116200.0
2009-03-20 10:55:00,38.24,38.28,38.2,38.23,120900.0,17.284,17.3021,17.2659,17.2795,120900.0
2009-03-20 11:00:00,38.23,38.25,38.2,38.2,126500.0,17.2795,17.2885,17.2659,17.2659,126500.0
2009-03-20 11:05:00,38.2,38.22,38.08,38.12,238300.0,17.2659,17.275,17.2117,17.2298,238300.0
2009-03-20 11:10:00,38.12,38.12,38.04,38.05,290000.0,17.2298,17.2298,17.1936,17.1981,290000.0
2009-03-20 11:15:00,38.05,38.06,38.04,38.05,141800.0,17.1981,17.2027,17.1936,17.1981,141800.0
2009-03-20 11:20:00,38.05,38.26,38.03,38.24,210200.0,17.1981,17.2931,17.1891,17.284,210200.0
2009-03-20 11:25:00,38.25,38.32,38.22,38.29,110700.0,17.2885,17.3202,17.275,17.3066,110700.0
2009-03-20 11:30:00,38.3,38.38,38.26,38.36,115600.0,17.3111,17.3473,17.2931,17.3383,115600.0
2009-03-20 11:35:00,38.37,38.45,38.32,38.33,88300.0,17.3428,17.3789,17.3202,17.3247,88300.0
2009-03-20 11:40:00,38.33,38.53,38.31,38.49,186800.0,17.3247,17.4151,17.3157,17.397,186800.0
2009-03-20 11:45:00,38.5,38.5,38.41,38.48,82800.0,17.4015,17.4015,17.3609,17.3925,82800.0
2009-03-20 11:50:00,38.47,38.47,38.29,38.4,156100.0,17.388,17.388,17.3066,17.3563,156100.0
2009-03-20 11:55:00,38.4,38.58,38.38,38.57,120000.0,17.3563,17.4377,17.3473,17.4332,120000.0
2009-03-20 12:00:00,38.58,38.61,38.5,38.5,153400.0,17.4377,17.4513,17.4015,17.4015,153400.0
2009-03-20 12:05:00,38.51,38.57,38.42,38.54,113700.0,17.4061,17.4332,17.3654,17.4196,113700.0
2009-03-20 12:10:00,38.54,38.54,38.43,38.49,99000.0,17.4196,17.4196,17.3699,17.397,99000.0
2009-03-20 12:15:00,38.49,38.65,38.48,38.62,307300.0,17.397,17.4693,17.3925,17.4558,307300.0
2009-03-20 12:20:00,38.63,38.65,38.52,38.63,108200.0,17.4603,17.4693,17.4106,17.4603,108200.0
2009-03-20 12:25:00,38.63,38.64,38.53,38.53,59300.0,17.4603,17.4648,17.4151,17.4151,59300.0
2009-03-20 12:30:00,38.54,38.62,38.5,38.6,139000.0,17.4196,17.4558,17.4015,17.4467,139000.0
2009-03-20 12:35:00,38.59,38.64,38.56,38.6,170600.0,17.4422,17.4648,17.4287,17.4467,170600.0
2009-03-20 12:40:00,38.59,38.66,38.55,38.64,89200.0,17.4422,17.4739,17.4241,17.4648,89200.0
2009-03-20 12:45:00,38.63,38.68,38.55,38.64,63800.0,17.4603,17.4829,17.4241,17.4648,63800.0
2009-03-20 12:50:00,38.64,38.65,38.52,38.59,113400.0,17.4648,17.4693,17.4106,17.4422,113400.0
2009-03-20 12:55:00,38.58,38.58,38.5,38.56,64100.0,17.4377,17.4377,17.4015,17.4287,64100.0
2009-03-20 13:00:00,38.56,38.59,38.53,38.56,31100.0,17.4287,17.4422,17.4151,17.4287,31100.0
2009-03-20 13:05:00,38.56,38.63,38.54,38.61,112200.0,17.4287,17.4603,17.4196,17.4513,112200.0
2009-03-20 13:10:00,38.61,38.66,38.57,38.63,59800.0,17.4513,17.4739,17.4332,17.4603,59800.0
2009-03-20 13:15:00,38.64,38.67,38.59,38.65,82300.0,17.4648,17.4784,17.4422,17.4693,82300.0
2009-03-20 13:20:00,38.64,38.65,38.4,38.43,77200.0,17.4648,17.4693,17.3563,17.3699,77200.0
2009-03-20 13:25:00,38.45,38.46,38.35,38.38,53700.0,17.3789,17.3835,17.3337,17.3473,53700.0
2009-03-20 13:30:00,38.38,38.48,38.37,38.44,59600.0,17.3473,17.3925,17.3428,17.3744,59600.0
2009-03-20 13:35:00,38.44,38.45,38.35,38.38,143200.0,17.3744,17.3789,17.3337,17.3473,143200.0
2009-03-20 13:40:00,38.38,38.43,38.36,38.37,69500.0,17.3473,17.3699,17.3383,17.3428,69500.0
2009-03-20 13:45:00,38.37,38.38,38.36,38.38,85200.0,17.3428,17.3473,17.3383,17.3473,85200.0
2009-03-20 13:50:00,38.38,38.4,38.3,38.3,189600.0,17.3473,17.3563,17.3111,17.3111,189600.0
2009-03-20 13:55:00,38.3,38.33,38.26,38.31,67700.0,17.3111,17.3247,17.2931,17.3157,67700.0
2009-03-20 14:00:00,38.3,38.4,38.27,38.4,71200.0,17.3111,17.3563,17.2976,17.3563,71200.0
2009-03-20 14:05:00,38.41,38.41,38.28,38.4,141700.0,17.3609,17.3609,17.3021,17.3563,141700.0
2009-03-20 14:10:00,38.39,38.47,38.33,38.35,149400.0,17.3518,17.388,17.3247,17.3337,149400.0
2009-03-20 14:15:00,38.35,38.35,38.25,38.25,113200.0,17.3337,17.3337,17.2885,17.2885,113200.0
2009-03-20 14:20:00,38.25,38.33,38.23,38.25,127500.0,17.2885,17.3247,17.2795,17.2885,127500.0
2009-03-20 14:25:00,38.25,38.35,38.23,38.32,81000.0,17.2885,17.3337,17.2795,17.3202,81000.0
2009-03-20 14:30:00,38.31,38.32,38.24,38.27,85000.0,17.3157,17.3202,17.284,17.2976,85000.0
2009-03-20 14:35:00,38.26,38.33,38.21,38.31,119000.0,17.2931,17.3247,17.2705,17.3157,119000.0
2009-03-20 14:40:00,38.31,38.31,38.13,38.19,107500.0,17.3157,17.3157,17.2343,17.2614,107500.0
2009-03-20 14:45:00,38.2,38.27,38.16,38.27,63700.0,17.2659,17.2976,17.2479,17.2976,63700.0
2009-03-20 14:50:00,38.28,38.33,38.24,38.33,177000.0,17.3021,17.3247,17.284,17.3247,177000.0
2009-03-20 14:55:00,38.33,38.44,38.28,38.38,137600.0,17.3247,17.3744,17.3021,17.3473,137600.0
2009-03-20 15:00:00,38.39,38.45,38.36,38.36,71000.0,17.3518,17.3789,17.3383,17.3383,71000.0
2009-03-20 15:05:00,38.37,38.43,38.35,38.4,85200.0,17.3428,17.3699,17.3337,17.3563,85200.0
2009-03-20 15:10:00,38.4,38.47,38.35,38.36,87900.0,17.3563,17.388,17.3337,17.3383,87900.0
2009-03-20 15:15:00,38.36,38.37,38.34,38.37,56200.0,17.3383,17.3428,17.3292,17.3428,56200.0
2009-03-20 15:20:00,38.36,38.48,38.35,38.48,84900.0,17.3383,17.3925,17.3337,17.3925,84900.0
2009-03-20 15:25:00,38.48,38.53,38.46,38.49,149400.0,17.3925,17.4151,17.3835,17.397,149400.0
2009-03-20 15:30:00,38.49,38.63,38.43,38.62,142000.0,17.397,17.4603,17.3699,17.4558,142000.0
2009-03-20 15:35:00,38.62,38.69,38.55,38.61,172600.0,17.4558,17.4874,17.4241,17.4513,172600.0
2009-03-20 15:40:00,38.61,38.62,38.51,38.53,181200.0,17.4513,17.4558,17.4061,17.4151,181200.0
2009-03-20 15:45:00,38.51,38.53,38.41,38.41,161200.0,17.4061,17.4151,17.3609,17.3609,161200.0
2009-03-20 15:50:00,38.41,38.42,38.34,38.35,216500.0,17.3609,17.3654,17.3292,17.3337,216500.0
2009-03-20 15:55:00,38.34,38.52,38.34,38.38,364000.0,17.3292,17.4106,17.3292,17.3473,364000.0
2009-03-23 09:30:00,38.65,38.65,38.26,38.3,230500.0,17.7168,17.7168,17.538,17.5564,230500.0
2009-03-23 09:35:00,38.3,38.37,38.05,38.29,102900.0,17.5564,17.5885,17.4418,17.5518,102900.0
2009-03-23 09:40:00,38.28,38.29,37.95,37.95,131700.0,17.5472,17.5518,17.3959,17.3959,131700.0
2009-03-23 09:45:00,37.95,38.0,37.95,37.98,103500.0,17.3959,17.4188,17.3959,17.4097,103500.0
2009-03-23 09:50:00,37.98,37.99,37.87,37.99,71700.0,17.4097,17.4143,17.3593,17.4143,71700.0
2009-03-23 09:55:00,37.99,38.0,37.86,37.93,115600.0,17.4143,17.4188,17.3547,17.3868,115600.0
2009-03-23 10:00:00,37.93,38.1,37.92,37.96,291000.0,17.3868,17.4647,17.3822,17.4005,291000.0
2009-03-23 10:05:00,37.97,38.0,37.95,37.98,226300.0,17.4051,17.4188,17.3959,17.4097,226300.0
2009-03-23 10:10:00,37.97,38.0,37.97,37.98,117100.0,17.4051,17.4188,17.4051,17.4097,117100.0
2009-03-23 10:15:00,37.99,38.05,37.94,37.94,254700.0,17.4143,17.4418,17.3913,17.3913,254700.0
2009-03-23 10:20:00,37.93,38.0,37.92,37.99,112900.0,17.3868,17.4188,17.3822,17.4143,112900.0
2009-03-23 10:25:00,37.98,37.99,37.96,37.97,88900.0,17.4097,17.4143,17.4005,17.4051,88900.0
2009-03-23 10:30:00,37.98,37.99,37.96,37.97,96400.0,17.4097,17.4143,17.4005,17.4051,96400.0
2009-03-23 10:35:00,37.97,37.98,37.8,37.8,202700.0,17.4051,17.4097,17.3272,17.3272,202700.0
2009-03-23 10:40:00,37.81,37.9,37.81,37.86,120400.0,17.3318,17.373,17.3318,17.3547,120400.0
2009-03-23 10:45:00,37.86,37.89,37.83,37.87,104400.0,17.3547,17.3684,17.3409,17.3593,104400.0
2009-03-23 10:50:00,37.87,37.94,37.83,37.86,147200.0,17.3593,17.3913,17.3409,17.3547,147200.0
2009-03-23 10:55:00,37.87,37.92,37.86,37.92,146900.0,17.3593,17.3822,17.3547,17.3822,146900.0
2009-03-23 11:00:00,37.92,37.97,37.9,37.93,120200.0,17.3822,17.4051,17.373,17.3868,120200.0
2009-03-23 11:05:00,37.93,37.93,37.88,37.88,131300.0,17.3868,17.3868,17.3638,17.3638,131300.0
2009-03-23 11:10:00,37.88,37.9,37.86,37.9,83900.0,17.3638,17.373,17.3547,17.373,83900.0
2009-03-23 11:15:00,37.89,37.9,37.83,37.84,120400.0,17.3684,17.373,17.3409,17.3455,120400.0
2009-03-23 11:20:00,37.84,37.9,37.83,37.9,143900.0,17.3455,17.373,17.3409,17.373,143900.0
2009-03-23 11:25:00,37.9,37.95,37.84,37.93,119300.0,17.373,17.3959,17.3455,17.3868,119300.0
2009-03-23 11:30:00,37.94,37.95,37.89,37.94,106600.0,17.3913,17.3959,17.3684,17.3913,106600.0
2009-03-23 11:35:00,37.94,37.94,37.9,37.91,73200.0,17.3913,17.3913,17.373,17.3776,73200.0
2009-03-23 11:40:00,37.91,37.95,37.9,37.94,148400.0,17.3776,17.3959,17.373,17.3913,148400.0
2009-03-23 11:45:00,37.94,37.99,37.94,37.95,106300.0,17.3913,17.4143,17.3913,17.3959,106300.0
2009-03-23 11:50:00,37.95,38.0,37.92,38.0,77300.0,17.3959,17.4188,17.3822,17.4188,77300.0
2009-03-23 11:55:00,38.0,38.02,37.97,37.99,174700.0,17.4188,17.428,17.4051,17.4143,174700.0
2009-03-23 12:00:00,37.99,37.99,37.94,37.94,86800.0,17.4143,17.4143,17.3913,17.3913,86800.0
2009-03-23 12:05:00,37.93,37.98,37.93,37.98,38100.0,17.3868,17.4097,17.3868,17.4097,38100.0
2009-03-23 12:10:00,37.98,38.0,37.96,37.98,94100.0,17.4097,17.4188,17.4005,17.4097,94100.0
2009-03-23 12:15:00,37.98,37.98,37.88,37.89,118000.0,17.4097,17.4097,17.3638,17.3684,118000.0
2009-03-23 12:20:00,37.9,37.99,37.9,37.98,68700.0,17.373,17.4143,17.373,17.4097,68700.0
2009-03-23 12:25:00,37.98,37.99,37.94,37.94,100300.0,17.4097,17.4143,17.3913,17.3913,100300.0
2009-03-23 12:30:00,37.94,37.95,37.94,37.94,41900.0,17.3913,17.3959,17.3913,17.3913,41900.0
2009-03-23 12:35:00,37.94,37.97,37.94,37.95,61900.0,17.3913,17.4051,17.3913,17.3959,61900.0
2009-03-23 12:40:00,37.94,37.99,37.87,37.87,118500.0,17.3913,17.4143,17.3593,17.3593,118500.0
2009-03-23 12:45:00,37.87,37.88,37.85,37.85,51900.0,17.3593,17.3638,17.3501,17.3501,51900.0
2009-03-23 12:50:00,37.85,37.86,37.8,37.81,139200.0,17.3501,17.3547,17.3272,17.3318,139200.0
2009-03-23 12:55:00,37.81,37.82,37.8,37.8,87700.0,17.3318,17.3363,17.3272,17.3272,87700.0
2009-03-23 13:00:00,37.8,37.81,37.79,37.8,178600.0,17.3272,17.3318,17.3226,17.3272,178600.0
2009-03-23 13:05:00,37.8,37.82,37.8,37.81,38500.0,17.3272,17.3363,17.3272,17.3318,38500.0
2009-03-23 13:10:00,37.81,37.98,37.81,37.94,113600.0,17.3318,17.4097,17.3318,17.3913,113600.0
2009-03-23 13:15:00,37.94,37.95,37.84,37.85,84900.0,17.3913,17.3959,17.3455,17.3501,84900.0
2009-03-23 13:20:00,37.85,37.86,37.81,37.81,53100.0,17.3501,17.3547,17.3318,17.3318,53100.0
2009-03-23 13:25:00,37.81,37.83,37.8,37.8,183900.0,17.3318,17.3409,17.3272,17.3272,183900.0
2009-03-23 13:30:00,37.8,37.84,37.8,37.8,185500.0,17.3272,17.3455,17.3272,17.3272,185500.0
2009-03-23 13:35:00,37.8,37.84,37.77,37.83,139200.0,17.3272,17.3455,17.3134,17.3409,139200.0
2009-03-23 13:40:00,37.83,37.83,37.8,37.8,107800.0,17.3409,17.3409,17.3272,17.3272,107800.0
2009-03-23 13:45:00,37.8,37.81,37.66,37.67,227900.0,17.3272,17.3318,17.263,17.2676,227900.0
2009-03-23 13:50:00,37.67,37.71,37.61,37.61,89900.0,17.2676,17.2859,17.2401,17.2401,89900.0
2009-03-23 13:55:00,37.61,37.66,37.61,37.63,68900.0,17.2401,17.263,17.2401,17.2492,68900.0
2009-03-23 14:00:00,37.63,37.71,37.62,37.71,109900.0,17.2492,17.2859,17.2447,17.2859,109900.0
2009-03-23 14:05:00,37.7,37.73,37.67,37.69,49900.0,17.2813,17.2951,17.2676,17.2767,49900.0
2009-03-23 14:10:00,37.68,37.69,37.62,37.68,63500.0,17.2722,17.2767,17.2447,17.2722,63500.0
2009-03-23 14:15:00,37.67,37.68,37.63,37.67,53400.0,17.2676,17.2722,17.2492,17.2676,53400.0
2009-03-23 14:20:00,37.67,37.72,37.67,37.67,49300.0,17.2676,17.2905,17.2676,17.2676,49300.0
2009-03-23 14:25:00,37.68,37.68,37.67,37.67,65600.0,17.2722,17.2722,17.2676,17.2676,65600.0
2009-03-23 14:30:00,37.68,37.69,37.67,37.67,61300.0,17.2722,17.2767,17.2676,17.2676,61300.0
2009-03-23 14:35:00,37.67,37.69,37.67,37.68,75800.0,17.2676,17.2767,17.2676,17.2722,75800.0
2009-03-23 14:40:00,37.69,37.69,37.6,37.6,131700.0,17.2767,17.2767,17.2355,17.2355,131700.0
2009-03-23 14:45:00,37.59,37.68,37.57,37.68,141400.0,17.2309,17.2722,17.2217,17.2722,141400.0
2009-03-23 14:50:00,37.68,37.92,37.66,37.86,288400.0,17.2722,17.3822,17.263,17.3547,288400.0
2009-03-23 14:55:00,37.86,37.9,37.81,37.87,114200.0,17.3547,17.373,17.3318,17.3593,114200.0
2009-03-23 15:00:00,37.87,37.88,37.79,37.84,123000.0,17.3593,17.3638,17.3226,17.3455,123000.0
2009-03-23 15:05:00,37.84,37.88,37.8,37.8,115600.0,17.3455,17.3638,17.3272,17.3272,115600.0
2009-03-23 15:10:00,37.81,37.83,37.75,37.8,132900.0,17.3318,17.3409,17.3042,17.3272,132900.0
2009-03-23 15:15:00,37.8,37.92,37.78,37.87,159000.0,17.3272,17.3822,17.318,17.3593,159000.0
2009-03-23 15:20:00,37.86,37.87,37.8,37.83,104500.0,17.3547,17.3593,17.3272,17.3409,104500.0
2009-03-23 15:25:00,37.83,37.86,37.81,37.84,140900.0,17.3409,17.3547,17.3318,17.3455,140900.0
2009-03-23 15:30:00,37.84,37.9,37.8,37.8,134800.0,17.3455,17.373,17.3272,17.3272,134800.0
2009-03-23 15:35:00,37.8,37.86,37.76,37.85,163700.0,17.3272,17.3547,17.3088,17.3501,163700.0
2009-03-23 15:40:00,37.85,37.95,37.84,37.94,236200.0,17.3501,17.3959,17.3455,17.3913,236200.0
2009-03-23 15:45:00,37.94,37.99,37.94,37.96,208700.0,17.3913,17.4143,17.3913,17.4005,208700.0
2009-03-23 15:50:00,37.96,38.1,37.95,38.04,292000.0,17.4005,17.4647,17.3959,17.4372,292000.0
2009-03-23 15:55:00,38.04,38.15,37.96,38.15,384200.0,17.4372,17.4876,17.4005,17.4876,384200.0
2009-03-24 09:30:00,37.73,38.44,37.72,38.29,194600.0,17.2951,17.6205,17.2905,17.5518,194600.0
2009-03-24 09:35:00,38.31,38.44,38.04,38.39,157000.0,17.5609,17.6205,17.4372,17.5976,157000.0
2009-03-24 09:40:00,38.38,38.5,38.38,38.49,130800.0,17.593,17.648,17.593,17.6435,130800.0
2009-03-24 09:45:00,38.49,38.65,38.46,38.65,133700.0,17.6435,17.7168,17.6297,17.7168,133700.0
2009-03-24 09:50:00,38.65,38.69,38.51,38.61,97600.0,17.7168,17.7351,17.6526,17.6985,97600.0
2009-03-24 09:55:00,38.61,38.78,38.6,38.76,120500.0,17.6985,17.7764,17.6939,17.7672,120500.0
2009-03-24 10:00:00,38.76,38.96,38.76,38.93,139600.0,17.7672,17.8589,17.7672,17.8451,139600.0
2009-03-24 10:05:00,38.92,38.92,38.63,38.65,89700.0,17.8406,17.8406,17.7076,17.7168,89700.0
2009-03-24 10:10:00,38.65,38.76,38.64,38.68,93000.0,17.7168,17.7672,17.7122,17.7306,93000.0
2009-03-24 10:15:00,38.68,38.71,38.62,38.7,55600.0,17.7306,17.7443,17.703,17.7397,55600.0
2009-03-24 10:20:00,38.69,38.79,38.64,38.79,68400.0,17.7351,17.781,17.7122,17.781,68400.0
2009-03-24 10:25:00,38.79,38.79,38.63,38.65,66400.0,17.781,17.781,17.7076,17.7168,66400.0
2009-03-24 10:30:00,38.65,38.76,38.62,38.73,57700.0,17.7168,17.7672,17.703,17.7535,57700.0
2009-03-24 10:35:00,38.72,38.8,38.65,38.77,46400.0,17.7489,17.7856,17.7168,17.7718,46400.0
2009-03-24 10:40:00,38.76,38.81,38.67,38.67,55800.0,17.7672,17.7901,17.726,17.726,55800.0
2009-03-24 10:45:00,38.66,38.69,38.6,38.6,88400.0,17.7214,17.7351,17.6939,17.6939,88400.0
2009-03-24 10:50:00,38.6,38.61,38.52,38.57,55700.0,17.6939,17.6985,17.6572,17.6801,55700.0
2009-03-24 10:55:00,38.57,38.61,38.45,38.46,61200.0,17.6801,17.6985,17.6251,17.6297,61200.0
2009-03-24 11:00:00,38.45,38.49,38.4,38.48,44700.0,17.6251,17.6435,17.6022,17.6389,44700.0
2009-03-24 11:05:00,38.46,38.49,38.46,38.47,33100.0,17.6297,17.6435,17.6297,17.6343,33100.0
2009-03-24 11:10:00,38.46,38.61,38.46,38.59,64400.0,17.6297,17.6985,17.6297,17.6893,64400.0
2009-03-24 11:15:00,38.6,38.62,38.57,38.6,89900.0,17.6939,17.703,17.6801,17.6939,89900.0
2009-03-24 11:20:00,38.6,38.66,38.58,38.6,103300.0,17.6939,17.7214,17.6847,17.6939,103300.0
2009-03-24 11:25:00,38.6,38.64,38.58,38.6,97800.0,17.6939,17.7122,17.6847,17.6939,97800.0
2009-03-24 11:30:00,38.6,38.64,38.59,38.6,62300.0,17.6939,17.7122,17.6893,17.6939,62300.0
2009-03-24 11:35:00,38.6,38.64,38.58,38.61,101800.0,17.6939,17.7122,17.6847,17.6985,101800.0
2009-03-24 11:40:00,38.6,38.63,38.59,38.61,73300.0,17.6939,17.7076,17.6893,17.6985,73300.0
2009-03-24 11:45:00,38.63,38.68,38.61,38.63,49500.0,17.7076,17.7306,17.6985,17.7076,49500.0
2009-03-24 11:50:00,38.64,38.65,38.6,38.63,104600.0,17.7122,17.7168,17.6939,17.7076,104600.0
2009-03-24 11:55:00,38.63,38.65,38.6,38.6,86500.0,17.7076,17.7168,17.6939,17.6939,86500.0
2009-03-24 12:00:00,38.6,38.6,38.45,38.45,62700.0,17.6939,17.6939,17.6251,17.6251,62700.0
2009-03-24 12:05:00,38.45,38.46,38.35,38.4,119900.0,17.6251,17.6297,17.5793,17.6022,119900.0
2009-03-24 12:10:00,38.4,38.54,38.39,38.53,85500.0,17.6022,17.6664,17.5976,17.6618,85500.0
2009-03-24 12:15:00,38.54,38.66,38.53,38.65,78600.0,17.6664,17.7214,17.6618,17.7168,78600.0
2009-03-24 12:20:00,38.64,38.69,38.6,38.69,72500.0,17.7122,17.7351,17.6939,17.7351,72500.0
2009-03-24 12:25:00,38.69,38.75,38.68,38.74,39700.0,17.7351,17.7626,17.7306,17.7581,39700.0
2009-03-24 12:30:00,38.73,38.85,38.73,38.85,81100.0,17.7535,17.8085,17.7535,17.8085,81100.0
2009-03-24 12:35:00,38.84,38.87,38.76,38.77,99200.0,17.8039,17.8176,17.7672,17.7718,99200.0
2009-03-24 12:40:00,38.77,38.77,38.73,38.75,46700.0,17.7718,17.7718,17.7535,17.7626,46700.0
2009-03-24 12:45:00,38.75,38.85,38.75,38.85,46100.0,17.7626,17.8085,17.7626,17.8085,46100.0
2009-03-24 12:50:00,38.84,38.87,38.79,38.82,77300.0,17.8039,17.8176,17.781,17.7947,77300.0
2009-03-24 12:55:00,38.83,38.85,38.78,38.83,32700.0,17.7993,17.8085,17.7764,17.7993,32700.0
2009-03-24 13:00:00,38.83,38.84,38.76,38.76,57200.0,17.7993,17.8039,17.7672,17.7672,57200.0
2009-03-24 13:05:00,38.76,38.78,38.71,38.71,55000.0,17.7672,17.7764,17.7443,17.7443,55000.0
2009-03-24 13:10:00,38.71,38.77,38.67,38.73,71000.0,17.7443,17.7718,17.726,17.7535,71000.0
2009-03-24 13:15:00,38.73,38.73,38.67,38.69,87100.0,17.7535,17.7535,17.726,17.7351,87100.0
2009-03-24 13:20:00,38.69,38.71,38.63,38.65,37000.0,17.7351,17.7443,17.7076,17.7168,37000.0
2009-03-24 13:25:00,38.64,38.69,38.6,38.61,49600.0,17.7122,17.7351,17.6939,17.6985,49600.0
2009-03-24 13:30:00,38.61,38.61,38.54,38.54,57900.0,17.6985,17.6985,17.6664,17.6664,57900.0
2009-03-24 13:35:00,38.55,38.65,38.55,38.64,36200.0,17.671,17.7168,17.671,17.7122,36200.0
2009-03-24 13:40:00,38.64,38.66,38.63,38.63,21800.0,17.7122,17.7214,17.7076,17.7076,21800.0
2009-03-24 13:45:00,38.63,38.7,38.6,38.66,70500.0,17.7076,17.7397,17.6939,17.7214,70500.0
2009-03-24 13:50:00,38.66,38.7,38.65,38.67,97900.0,17.7214,17.7397,17.7168,17.726,97900.0
2009-03-24 13:55:00,38.67,38.69,38.65,38.67,94200.0,17.726,17.7351,17.7168,17.726,94200.0
2009-03-24 14:00:00,38.67,38.69,38.66,38.67,34600.0,17.726,17.7351,17.7214,17.726,34600.0
2009-03-24 14:05:00,38.66,38.79,38.66,38.77,61400.0,17.7214,17.781,17.7214,17.7718,61400.0
2009-03-24 14:10:00,38.78,38.85,38.77,38.82,79600.0,17.7764,17.8085,17.7718,17.7947,79600.0
2009-03-24 14:15:00,38.81,38.9,38.76,38.81,108900.0,17.7901,17.8314,17.7672,17.7901,108900.0
2009-03-24 14:20:00,38.81,38.87,38.76,38.81,136900.0,17.7901,17.8176,17.7672,17.7901,136900.0
2009-03-24 14:25:00,38.81,38.82,38.7,38.71,83000.0,17.7901,17.7947,17.7397,17.7443,83000.0
2009-03-24 14:30:00,38.71,38.81,38.7,38.78,107500.0,17.7443,17.7901,17.7397,17.7764,107500.0
2009-03-24 14:35:00,38.78,38.87,38.75,38.83,125300.0,17.7764,17.8176,17.7626,17.7993,125300.0
2009-03-24 14:40:00,38.83,38.9,38.82,38.86,83200.0,17.7993,17.8314,17.7947,17.8131,83200.0
2009-03-24 14:45:00,38.87,38.92,38.85,38.88,62700.0,17.8176,17.8406,17.8085,17.8222,62700.0
2009-03-24 14:50:00,38.87,38.93,38.84,38.9,142300.0,17.8176,17.8451,17.8039,17.8314,142300.0
2009-03-24 14:55:00,38.89,38.9,38.84,38.87,80300.0,17.8268,17.8314,17.8039,17.8176,80300.0
2009-03-24 15:00:00,38.87,38.91,38.85,38.9,76600.0,17.8176,17.836,17.8085,17.8314,76600.0
2009-03-24 15:05:00,38.89,38.9,38.82,38.84,93400.0,17.8268,17.8314,17.7947,17.8039,93400.0
2009-03-24 15:10:00,38.84,38.92,38.84,38.87,77000.0,17.8039,17.8406,17.8039,17.8176,77000.0
2009-03-24 15:15:00,38.87,38.94,38.85,38.85,107900.0,17.8176,17.8497,17.8085,17.8085,107900.0
2009-03-24 15:20:00,38.85,38.91,38.82,38.84,130800.0,17.8085,17.836,17.7947,17.8039,130800.0
2009-03-24 15:25:00,38.84,38.85,38.77,38.84,125500.0,17.8039,17.8085,17.7718,17.8039,125500.0
2009-03-24 15:30:00,38.84,38.91,38.8,38.91,171600.0,17.8039,17.836,17.7856,17.836,171600.0
2009-03-24 15:35:00,38.9,39.05,38.88,39.02,219400.0,17.8314,17.9002,17.8222,17.8864,219400.0
2009-03-24 15:40:00,39.02,39.04,38.88,38.91,175800.0,17.8864,17.8956,17.8222,17.836,175800.0
2009-03-24 15:45:00,38.91,39.09,38.9,38.92,176700.0,17.836,17.9185,17.8314,17.8406,176700.0
2009-03-24 15:50:00,38.92,38.92,38.67,38.67,248700.0,17.8406,17.8406,17.726,17.726,248700.0
2009-03-24 15:55:00,38.68,38.83,38.67,38.8,372900.0,17.7306,17.7993,17.726,17.7856,372900.0
2009-03-25 09:30:00,39.1,39.12,38.65,38.79,138700.0,17.9231,17.9322,17.7168,17.781,138700.0
2009-03-25 09:35:00,38.79,39.0,38.75,38.8,51200.0,17.781,17.8772,17.7626,17.7856,51200.0
2009-03-25 09:40:00,38.79,38.93,38.79,38.89,61600.0,17.781,17.8451,17.781,17.8268,61600.0
2009-03-25 09:45:00,38.89,38.92,38.7,38.75,124900.0,17.8268,17.8406,17.7397,17.7626,124900.0
2009-03-25 09:50:00,38.74,38.78,38.7,38.75,58400.0,17.7581,17.7764,17.7397,17.7626,58400.0
2009-03-25 09:55:00,38.74,38.75,38.67,38.69,60700.0,17.7581,17.7626,17.726,17.7351,60700.0
2009-03-25 10:00:00,38.69,38.87,38.69,38.85,122500.0,17.7351,17.8176,17.7351,17.8085,122500.0
2009-03-25 10:05:00,38.87,38.87,38.72,38.79,87600.0,17.8176,17.8176,17.7489,17.781,87600.0
2009-03-25 10:10:00,38.78,38.79,38.75,38.77,83700.0,17.7764,17.781,17.7626,17.7718,83700.0
2009-03-25 10:15:00,38.77,38.77,38.64,38.65,73500.0,17.7718,17.7718,17.7122,17.7168,73500.0
2009-03-25 10:20:00,38.64,38.66,38.5,38.51,54800.0,17.7122,17.7214,17.648,17.6526,54800.0
2009-03-25 10:25:00,38.51,38.6,38.44,38.54,65600.0,17.6526,17.6939,17.6205,17.6664,65600.0
2009-03-25 10:30:00,38.55,38.64,38.51,38.61,79400.0,17.671,17.7122,17.6526,17.6985,79400.0
2009-03-25 10:35:00,38.62,38.84,38.61,38.82,109200.0,17.703,17.8039,17.6985,17.7947,109200.0
2009-03-25 10:40:00,38.82,38.89,38.81,38.87,46300.0,17.7947,17.8268,17.7901,17.8176,46300.0
2009-03-25 10:45:00,38.87,38.88,38.8,38.86,75600.0,17.8176,17.8222,17.7856,17.8131,75600.0
2009-03-25 10:50:00,38.86,38.93,38.85,38.88,49800.0,17.8131,17.8451,17.8085,17.8222,49800.0
2009-03-25 10:55:00,38.88,38.95,38.85,38.85,77400.0,17.8222,17.8543,17.8085,17.8085,77400.0
2009-03-25 11:00:00,38.86,39.06,38.85,39.04,143400.0,17.8131,17.9047,17.8085,17.8956,143400.0
2009-03-25 11:05:00,39.05,39.24,39.02,39.24,187300.0,17.9002,17.9873,17.8864,17.9873,187300.0
2009-03-25 11:10:00,39.23,39.23,39.1,39.16,70500.0,17.9827,17.9827,17.9231,17.9506,70500.0
2009-03-25 11:15:00,39.17,39.17,39.03,39.04,144900.0,17.9552,17.9552,17.891,17.8956,144900.0
2009-03-25 11:20:00,39.04,39.23,39.0,39.2,79800.0,17.8956,17.9827,17.8772,17.9689,79800.0
2009-03-25 11:25:00,39.2,39.2,39.12,39.12,56700.0,17.9689,17.9689,17.9322,17.9322,56700.0
2009-03-25 11:30:00,39.13,39.2,39.11,39.2,69200.0,17.9368,17.9689,17.9277,17.9689,69200.0
2009-03-25 11:35:00,39.19,39.21,39.1,39.16,49100.0,17.9643,17.9735,17.9231,17.9506,49100.0
2009-03-25 11:40:00,39.16,39.26,39.13,39.26,71800.0,17.9506,17.9964,17.9368,17.9964,71800.0
2009-03-25 11:45:00,39.25,39.28,39.17,39.18,61400.0,17.9918,18.0056,17.9552,17.9597,61400.0
2009-03-25 11:50:00,39.18,39.21,39.16,39.2,21800.0,17.9597,17.9735,17.9506,17.9689,21800.0
2009-03-25 11:55:00,39.19,39.19,39.07,39.07,37200.0,17.9643,17.9643,17.9093,17.9093,37200.0
2009-03-25 12:00:00,39.07,39.11,39.0,39.08,57400.0,17.9093,17.9277,17.8772,17.9139,57400.0
2009-03-25 12:05:00,39.08,39.11,39.0,39.0,54200.0,17.9139,17.9277,17.8772,17.8772,54200.0
2009-03-25 12:10:00,39.0,39.01,38.91,38.95,63100.0,17.8772,17.8818,17.836,17.8543,63100.0
2009-03-25 12:15:00,38.95,38.96,38.85,38.9,57300.0,17.8543,17.8589,17.8085,17.8314,57300.0
2009-03-25 12:20:00,38.9,38.93,38.81,38.87,55800.0,17.8314,17.8451,17.7901,17.8176,55800.0
2009-03-25 12:25:00,38.87,38.94,38.87,38.93,55300.0,17.8176,17.8497,17.8176,17.8451,55300.0
2009-03-25 12:30:00,38.94,39.0,38.89,38.89,37500.0,17.8497,17.8772,17.8268,17.8268,37500.0
2009-03-25 12:35:00,38.89,38.96,38.85,38.89,35400.0,17.8268,17.8589,17.8085,17.8268,35400.0
2009-03-25 12:40:00,38.89,38.89,38.7,38.72,85100.0,17.8268,17.8268,17.7397,17.7489,85100.0
2009-03-25 12:45:00,38.73,38.74,38.7,38.71,41200.0,17.7535,17.7581,17.7397,17.7443,41200.0
2009-03-25 12:50:00,38.7,38.72,38.67,38.68,51400.0,17.7397,17.7489,17.726,17.7306,51400.0
2009-03-25 12:55:00,38.67,38.75,38.67,38.74,38100.0,17.726,17.7626,17.726,17.7581,38100.0
2009-03-25 13:00:00,38.74,38.83,38.74,38.77,62200.0,17.7581,17.7993,17.7581,17.7718,62200.0
2009-03-25 13:05:00,38.76,38.76,38.68,38.68,27700.0,17.7672,17.7672,17.7306,17.7306,27700.0
2009-03-25 13:10:00,38.67,38.69,38.61,38.63,40000.0,17.726,17.7351,17.6985,17.7076,40000.0
2009-03-25 13:15:00,38.62,38.67,38.59,38.64,51700.0,17.703,17.726,17.6893,17.7122,51700.0
2009-03-25 13:20:00,38.63,38.71,38.63,38.69,31500.0,17.7076,17.7443,17.7076,17.7351,31500.0
2009-03-25 13:25:00,38.69,38.75,38.55,38.59,62700.0,17.7351,17.7626,17.671,17.6893,62700.0
2009-03-25 13:30:00,38.59,38.59,38.54,38.55,36500.0,17.6893,17.6893,17.6664,17.671,36500.0
2009-03-25 13:35:00,38.55,38.66,38.53,38.63,52300.0,17.671,17.7214,17.6618,17.7076,52300.0
2009-03-25 13:40:00,38.63,38.69,38.58,38.63,69000.0,17.7076,17.7351,17.6847,17.7076,69000.0
2009-03-25 13:45:00,38.62,38.68,38.62,38.65,44500.0,17.703,17.7306,17.703,17.7168,44500.0
2009-03-25 13:50:00,38.65,38.7,38.63,38.65,58600.0,17.7168,17.7397,17.7076,17.7168,58600.0
2009-03-25 13:55:00,38.64,38.74,38.64,38.71,65500.0,17.7122,17.7581,17.7122,17.7443,65500.0
2009-03-25 14:00:00,38.71,38.75,38.52,38.57,116500.0,17.7443,17.7626,17.6572,17.6801,116500.0
2009-03-25 14:05:00,38.57,38.57,38.49,38.54,97000.0,17.6801,17.6801,17.6435,17.6664,97000.0
2009-03-25 14:10:00,38.53,38.56,38.49,38.53,61600.0,17.6618,17.6755,17.6435,17.6618,61600.0
2009-03-25 14:15:00,38.52,38.55,38.46,38.53,74500.0,17.6572,17.671,17.6297,17.6618,74500.0
2009-03-25 14:20:00,38.52,38.61,38.46,38.52,70600.0,17.6572,17.6985,17.6297,17.6572,70600.0
2009-03-25 14:25:00,38.52,38.54,38.41,38.43,67200.0,17.6572,17.6664,17.6068,17.616,67200.0
2009-03-25 14:30:00,38.43,38.44,38.35,38.36,80500.0,17.616,17.6205,17.5793,17.5839,80500.0
2009-03-25 14:35:00,38.37,38.38,38.28,38.3,107200.0,17.5885,17.593,17.5472,17.5564,107200.0
2009-03-25 14:40:00,38.29,38.42,38.25,38.29,85300.0,17.5518,17.6114,17.5334,17.5518,85300.0
2009-03-25 14:45:00,38.29,38.34,38.2,38.31,97900.0,17.5518,17.5747,17.5105,17.5609,97900.0
2009-03-25 14:50:00,38.3,38.31,38.21,38.28,73600.0,17.5564,17.5609,17.5151,17.5472,73600.0
2009-03-25 14:55:00,38.28,38.28,38.2,38.2,133400.0,17.5472,17.5472,17.5105,17.5105,133400.0
2009-03-25 15:00:00,38.2,38.25,38.19,38.22,150900.0,17.5105,17.5334,17.5059,17.5197,150900.0
2009-03-25 15:05:00,38.22,38.27,38.2,38.21,113600.0,17.5197,17.5426,17.5105,17.5151,113600.0
2009-03-25 15:10:00,38.22,38.31,38.21,38.24,117200.0,17.5197,17.5609,17.5151,17.5289,117200.0
2009-03-25 15:15:00,38.23,38.29,38.22,38.29,93600.0,17.5243,17.5518,17.5197,17.5518,93600.0
2009-03-25 15:20:00,38.28,38.29,38.2,38.2,132500.0,17.5472,17.5518,17.5105,17.5105,132500.0
2009-03-25 15:25:00,38.2,38.24,38.2,38.21,138900.0,17.5105,17.5289,17.5105,17.5151,138900.0
2009-03-25 15:30:00,38.2,38.23,38.2,38.21,181400.0,17.5105,17.5243,17.5105,17.5151,181400.0
2009-03-25 15:35:00,38.21,38.21,38.2,38.2,129200.0,17.5151,17.5151,17.5105,17.5105,129200.0
2009-03-25 15:40:00,38.2,38.28,38.2,38.26,284400.0,17.5105,17.5472,17.5105,17.538,284400.0
2009-03-25 15:45:00,38.27,38.36,38.21,38.22,213900.0,17.5426,17.5839,17.5151,17.5197,213900.0
2009-03-25 15:50:00,38.22,38.28,38.2,38.28,226600.0,17.5197,17.5472,17.5105,17.5472,226600.0
2009-03-25 15:55:00,38.28,38.7,38.28,38.59,506700.0,17.5472,17.7397,17.5472,17.6893,506700.0
2009-03-26 09:30:00,38.81,38.84,38.59,38.61,110900.0,17.7901,17.8039,17.6893,17.6985,110900.0
2009-03-26 09:35:00,38.61,38.69,38.49,38.54,85900.0,17.6985,17.7351,17.6435,17.6664,85900.0
2009-03-26 09:40:00,38.54,38.59,38.41,38.51,90700.0,17.6664,17.6893,17.6068,17.6526,90700.0
2009-03-26 09:45:00,38.52,38.62,38.4,38.4,102400.0,17.6572,17.703,17.6022,17.6022,102400.0
2009-03-26 09:50:00,38.39,38.43,38.22,38.22,102500.0,17.5976,17.616,17.5197,17.5197,102500.0
2009-03-26 09:55:00,38.23,38.25,38.1,38.13,80300.0,17.5243,17.5334,17.4647,17.4784,80300.0
2009-03-26 10:00:00,38.14,38.15,38.01,38.04,131800.0,17.483,17.4876,17.4234,17.4372,131800.0
2009-03-26 10:05:00,38.04,38.14,38.04,38.05,102000.0,17.4372,17.483,17.4372,17.4418,102000.0
2009-03-26 10:10:00,38.05,38.07,38.0,38.06,169300.0,17.4418,17.4509,17.4188,17.4464,169300.0
2009-03-26 10:15:00,38.05,38.09,38.01,38.09,81100.0,17.4418,17.4601,17.4234,17.4601,81100.0
2009-03-26 10:20:00,38.09,38.14,38.08,38.13,79900.0,17.4601,17.483,17.4555,17.4784,79900.0
2009-03-26 10:25:00,38.13,38.14,38.1,38.12,60600.0,17.4784,17.483,17.4647,17.4739,60600.0
2009-03-26 10:30:00,38.12,38.24,38.08,38.23,157400.0,17.4739,17.5289,17.4555,17.5243,157400.0
2009-03-26 10:35:00,38.23,38.36,38.23,38.31,58100.0,17.5243,17.5839,17.5243,17.5609,58100.0
2009-03-26 10:40:00,38.3,38.4,38.3,38.39,52500.0,17.5564,17.6022,17.5564,17.5976,52500.0
2009-03-26 10:45:00,38.39,38.43,38.34,38.34,63600.0,17.5976,17.616,17.5747,17.5747,63600.0
2009-03-26 10:50:00,38.33,38.33,38.2,38.2,59200.0,17.5701,17.5701,17.5105,17.5105,59200.0
2009-03-26 10:55:00,38.21,38.23,38.12,38.19,131300.0,17.5151,17.5243,17.4739,17.5059,131300.0
2009-03-26 11:00:00,38.19,38.21,38.12,38.13,62400.0,17.5059,17.5151,17.4739,17.4784,62400.0
2009-03-26 11:05:00,38.12,38.14,38.1,38.1,83900.0,17.4739,17.483,17.4647,17.4647,83900.0
2009-03-26 11:10:00,38.09,38.1,38.05,38.08,61000.0,17.4601,17.4647,17.4418,17.4555,61000.0
2009-03-26 11:15:00,38.09,38.11,38.08,38.09,38000.0,17.4601,17.4693,17.4555,17.4601,38000.0
2009-03-26 11:20:00,38.08,38.13,38.05,38.12,52200.0,17.4555,17.4784,17.4418,17.4739,52200.0
2009-03-26 11:25:00,38.13,38.21,38.06,38.06,87600.0,17.4784,17.5151,17.4464,17.4464,87600.0
2009-03-26 11:30:00,38.07,38.18,38.06,38.18,78300.0,17.4509,17.5014,17.4464,17.5014,78300.0
2009-03-26 11:35:00,38.18,38.31,38.17,38.24,76800.0,17.5014,17.5609,17.4968,17.5289,76800.0
2009-03-26 11:40:00,38.25,38.3,38.16,38.24,84800.0,17.5334,17.5564,17.4922,17.5289,84800.0
2009-03-26 11:45:00,38.24,38.24,38.16,38.17,52400.0,17.5289,17.5289,17.4922,17.4968,52400.0
2009-03-26 11:50:00,38.19,38.21,38.08,38.08,109700.0,17.5059,17.5151,17.4555,17.4555,109700.0
2009-03-26 11:55:00,38.09,38.09,38.05,38.05,52700.0,17.4601,17.4601,17.4418,17.4418,52700.0
2009-03-26 12:00:00,38.05,38.12,38.05,38.12,50400.0,17.4418,17.4739,17.4418,17.4739,50400.0
2009-03-26 12:05:00,38.12,38.22,38.11,38.17,111500.0,17.4739,17.5197,17.4693,17.4968,111500.0
2009-03-26 12:10:00,38.16,38.21,38.15,38.17,72600.0,17.4922,17.5151,17.4876,17.4968,72600.0
2009-03-26 12:15:00,38.17,38.18,38.05,38.13,125300.0,17.4968,17.5014,17.4418,17.4784,125300.0
2009-03-26 12:20:00,38.13,38.19,38.09,38.1,111900.0,17.4784,17.5059,17.4601,17.4647,111900.0
2009-03-26 12:25:00,38.1,38.1,38.05,38.08,106700.0,17.4647,17.4647,17.4418,17.4555,106700.0
2009-03-26 12:30:00,38.08,38.08,38.05,38.05,78600.0,17.4555,17.4555,17.4418,17.4418,78600.0
2009-03-26 12:35:00,38.06,38.06,38.0,38.03,236100.0,17.4464,17.4464,17.4188,17.4326,236100.0
2009-03-26 12:40:00,38.02,38.04,38.0,38.0,168500.0,17.428,17.4372,17.4188,17.4188,168500.0
2009-03-26 12:45:00,38.01,38.06,38.0,38.04,170800.0,17.4234,17.4464,17.4188,17.4372,170800.0
2009-03-26 12:50:00,38.03,38.05,38.0,38.01,125900.0,17.4326,17.4418,17.4188,17.4234,125900.0
2009-03-26 12:55:00,38.01,38.02,38.0,38.0,155800.0,17.4234,17.428,17.4188,17.4188,155800.0
2009-03-26 13:00:00,38.01,38.2,38.0,38.02,364200.0,17.4234,17.5105,17.4188,17.428,364200.0
2009-03-26 13:05:00,38.02,38.04,38.01,38.03,152100.0,17.428,17.4372,17.4234,17.4326,152100.0
2009-03-26 13:10:00,38.03,38.07,38.01,38.01,136300.0,17.4326,17.4509,17.4234,17.4234,136300.0
2009-03-26 13:15:00,38.01,38.03,38.0,38.02,212800.0,17.4234,17.4326,17.4188,17.428,212800.0
2009-03-26 13:20:00,38.03,38.09,38.02,38.05,368200.0,17.4326,17.4601,17.428,17.4418,368200.0
2009-03-26 13:25:00,38.05,38.06,38.02,38.04,96700.0,17.4418,17.4464,17.428,17.4372,96700.0
2009-03-26 13:30:00,38.04,38.05,38.03,38.04,166800.0,17.4372,17.4418,17.4326,17.4372,166800.0
2009-03-26 13:35:00,38.05,38.05,38.03,38.04,77700.0,17.4418,17.4418,17.4326,17.4372,77700.0
2009-03-26 13:40:00,38.05,38.12,38.04,38.1,89800.0,17.4418,17.4739,17.4372,17.4647,89800.0
2009-03-26 13:45:00,38.1,38.14,38.08,38.11,68100.0,17.4647,17.483,17.4555,17.4693,68100.0
2009-03-26 13:50:00,38.11,38.24,38.1,38.19,277700.0,17.4693,17.5289,17.4647,17.5059,277700.0
2009-03-26 13:55:00,38.19,38.2,38.13,38.16,55600.0,17.5059,17.5105,17.4784,17.4922,55600.0
2009-03-26 14:00:00,38.16,38.31,38.16,38.3,92400.0,17.4922,17.5609,17.4922,17.5564,92400.0
2009-03-26 14:05:00,38.29,38.37,38.26,38.31,239200.0,17.5518,17.5885,17.538,17.5609,239200.0
2009-03-26 14:10:00,38.31,38.41,38.27,38.35,152100.0,17.5609,17.6068,17.5426,17.5793,152100.0
2009-03-26 14:15:00,38.35,38.36,38.27,38.28,110100.0,17.5793,17.5839,17.5426,17.5472,110100.0
2009-03-26 14:20:00,38.29,38.3,38.26,38.28,79900.0,17.5518,17.5564,17.538,17.5472,79900.0
2009-03-26 14:25:00,38.28,38.3,38.15,38.17,94900.0,17.5472,17.5564,17.4876,17.4968,94900.0
2009-03-26 14:30:00,38.17,38.17,38.06,38.08,136200.0,17.4968,17.4968,17.4464,17.4555,136200.0
2009-03-26 14:35:00,38.08,38.09,38.05,38.07,109000.0,17.4555,17.4601,17.4418,17.4509,109000.0
2009-03-26 14:40:00,38.07,38.07,38.02,38.06,103000.0,17.4509,17.4509,17.428,17.4464,103000.0
2009-03-26 14:45:00,38.06,38.14,38.03,38.04,164900.0,17.4464,17.483,17.4326,17.4372,164900.0
2009-03-26 14:50:00,38.04,38.05,38.0,38.01,260400.0,17.4372,17.4418,17.4188,17.4234,260400.0
2009-03-26 14:55:00,38.01,38.03,37.97,38.01,380400.0,17.4234,17.4326,17.4051,17.4234,380400.0
2009-03-26 15:00:00,38.01,38.04,38.0,38.03,103100.0,17.4234,17.4372,17.4188,17.4326,103100.0
2009-03-26 15:05:00,38.03,38.1,38.02,38.06,142100.0,17.4326,17.4647,17.428,17.4464,142100.0
2009-03-26 15:10:00,38.06,38.08,38.01,38.01,160500.0,17.4464,17.4555,17.4234,17.4234,160500.0
2009-03-26 15:15:00,38.01,38.05,38.0,38.02,177500.0,17.4234,17.4418,17.4188,17.428,177500.0
2009-03-26 15:20:00,38.02,38.1,38.01,38.09,131900.0,17.428,17.4647,17.4234,17.4601,131900.0
2009-03-26 15:25:00,38.08,38.15,38.07,38.14,162300.0,17.4555,17.4876,17.4509,17.483,162300.0
2009-03-26 15:30:00,38.13,38.26,38.13,38.24,201400.0,17.4784,17.538,17.4784,17.5289,201400.0
2009-03-26 15:35:00,38.22,38.28,38.15,38.24,196200.0,17.5197,17.5472,17.4876,17.5289,196200.0
2009-03-26 15:40:00,38.25,38.44,38.25,38.28,330400.0,17.5334,17.6205,17.5334,17.5472,330400.0
2009-03-26 15:45:00,38.28,38.38,38.26,38.35,197400.0,17.5472,17.593,17.538,17.5793,197400.0
2009-03-26 15:50:00,38.35,38.35,38.12,38.28,356100.0,17.5793,17.5793,17.4739,17.5472,356100.0
2009-03-26 15:55:00,38.29,38.31,38.26,38.31,350400.0,17.5518,17.5609,17.538,17.5609,350400.0
2009-03-27 09:30:00,38.29,38.4,37.63,38.05,230700.0,17.5518,17.6022,17.2492,17.4418,230700.0
2009-03-27 09:35:00,38.01,38.08,37.8,37.86,85100.0,17.4234,17.4555,17.3272,17.3547,85100.0
2009-03-27 09:40:00,37.86,37.97,37.85,37.87,96500.0,17.3547,17.4051,17.3501,17.3593,96500.0
2009-03-27 09:45:00,37.88,37.93,37.85,37.85,62200.0,17.3638,17.3868,17.3501,17.3501,62200.0
2009-03-27 09:50:00,37.86,37.97,37.85,37.97,50900.0,17.3547,17.4051,17.3501,17.4051,50900.0
2009-03-27 09:55:00,37.96,38.01,37.85,37.88,79400.0,17.4005,17.4234,17.3501,17.3638,79400.0
2009-03-27 10:00:00,37.87,37.91,37.74,37.78,139000.0,17.3593,17.3776,17.2997,17.318,139000.0
2009-03-27 10:05:00,37.78,37.82,37.76,37.76,79200.0,17.318,17.3363,17.3088,17.3088,79200.0
2009-03-27 10:10:00,37.76,37.82,37.75,37.79,123600.0,17.3088,17.3363,17.3042,17.3226,123600.0
2009-03-27 10:15:00,37.79,37.8,37.75,37.75,105900.0,17.3226,17.3272,17.3042,17.3042,105900.0
2009-03-27 10:20:00,37.75,37.77,37.75,37.76,94200.0,17.3042,17.3134,17.3042,17.3088,94200.0
2009-03-27 10:25:00,37.76,37.77,37.75,37.75,60200.0,17.3088,17.3134,17.3042,17.3042,60200.0
2009-03-27 10:30:00,37.76,37.79,37.75,37.78,145800.0,17.3088,17.3226,17.3042,17.318,145800.0
2009-03-27 10:35:00,37.78,37.79,37.77,37.78,76000.0,17.318,17.3226,17.3134,17.318,76000.0
2009-03-27 10:40:00,37.77,37.78,37.76,37.76,51500.0,17.3134,17.318,17.3088,17.3088,51500.0
2009-03-27 10:45:00,37.76,37.77,37.75,37.75,58200.0,17.3088,17.3134,17.3042,17.3042,58200.0
2009-03-27 10:50:00,37.75,37.77,37.75,37.76,86400.0,17.3042,17.3134,17.3042,17.3088,86400.0
2009-03-27 10:55:00,37.76,37.78,37.76,37.76,63000.0,17.3088,17.318,17.3088,17.3088,63000.0
2009-03-27 11:00:00,37.76,37.77,37.75,37.76,172000.0,17.3088,17.3134,17.3042,17.3088,172000.0
2009-03-27 11:05:00,37.75,37.79,37.75,37.77,80100.0,17.3042,17.3226,17.3042,17.3134,80100.0
2009-03-27 11:10:00,37.77,37.79,37.75,37.79,69900.0,17.3134,17.3226,17.3042,17.3226,69900.0
2009-03-27 11:15:00,37.78,37.85,37.78,37.79,118100.0,17.318,17.3501,17.318,17.3226,118100.0
2009-03-27 11:20:00,37.79,37.82,37.76,37.78,91900.0,17.3226,17.3363,17.3088,17.318,91900.0
2009-03-27 11:25:00,37.78,37.8,37.75,37.75,111600.0,17.318,17.3272,17.3042,17.3042,111600.0
2009-03-27 11:30:00,37.75,37.76,37.75,37.75,75900.0,17.3042,17.3088,17.3042,17.3042,75900.0
2009-03-27 11:35:00,37.75,37.77,37.75,37.75,89100.0,17.3042,17.3134,17.3042,17.3042,89100.0
2009-03-27 11:40:00,37.75,37.77,37.75,37.75,165600.0,17.3042,17.3134,17.3042,17.3042,165600.0
2009-03-27 11:45:00,37.75,37.78,37.75,37.76,54000.0,17.3042,17.318,17.3042,17.3088,54000.0
2009-03-27 11:50:00,37.76,37.76,37.75,37.75,45700.0,17.3088,17.3088,17.3042,17.3042,45700.0
2009-03-27 11:55:00,37.76,37.78,37.74,37.75,287500.0,17.3088,17.318,17.2997,17.3042,287500.0
2009-03-27 12:00:00,37.76,37.78,37.75,37.77,58900.0,17.3088,17.318,17.3042,17.3134,58900.0
2009-03-27 12:05:00,37.76,37.77,37.75,37.76,54100.0,17.3088,17.3134,17.3042,17.3088,54100.0
2009-03-27 12:10:00,37.75,37.76,37.75,37.76,46300.0,17.3042,17.3088,17.3042,17.3088,46300.0
2009-03-27 12:15:00,37.75,37.76,37.75,37.76,96800.0,17.3042,17.3088,17.3042,17.3088,96800.0
2009-03-27 12:20:00,37.76,37.76,37.75,37.75,28900.0,17.3088,17.3088,17.3042,17.3042,28900.0
2009-03-27 12:25:00,37.76,37.76,37.75,37.75,32000.0,17.3088,17.3088,17.3042,17.3042,32000.0
2009-03-27 12:30:00,37.75,37.76,37.27,37.71,504700.0,17.3042,17.3088,17.0842,17.2859,504700.0
2009-03-27 12:35:00,37.7,37.79,37.68,37.76,133200.0,17.2813,17.3226,17.2722,17.3088,133200.0
2009-03-27 12:40:00,37.75,37.82,37.75,37.82,119900.0,17.3042,17.3363,17.3042,17.3363,119900.0
2009-03-27 12:45:00,37.81,37.93,37.81,37.84,185600.0,17.3318,17.3868,17.3318,17.3455,185600.0
2009-03-27 12:50:00,37.83,37.88,37.75,37.75,125100.0,17.3409,17.3638,17.3042,17.3042,125100.0
2009-03-27 12:55:00,37.75,37.76,37.65,37.67,80900.0,17.3042,17.3088,17.2584,17.2676,80900.0
2009-03-27 13:00:00,37.67,37.67,37.61,37.62,60900.0,17.2676,17.2676,17.2401,17.2447,60900.0
2009-03-27 13:05:00,37.61,37.66,37.58,37.64,59200.0,17.2401,17.263,17.2263,17.2538,59200.0
2009-03-27 13:10:00,37.63,37.66,37.6,37.65,45700.0,17.2492,17.263,17.2355,17.2584,45700.0
2009-03-27 13:15:00,37.64,37.7,37.64,37.68,50300.0,17.2538,17.2813,17.2538,17.2722,50300.0
2009-03-27 13:20:00,37.67,37.72,37.64,37.69,35400.0,17.2676,17.2905,17.2538,17.2767,35400.0
2009-03-27 13:25:00,37.7,37.75,37.69,37.75,52700.0,17.2813,17.3042,17.2767,17.3042,52700.0
2009-03-27 13:30:00,37.74,37.83,37.7,37.77,66300.0,17.2997,17.3409,17.2813,17.3134,66300.0
2009-03-27 13:35:00,37.76,37.76,37.66,37.66,51700.0,17.3088,17.3088,17.263,17.263,51700.0
2009-03-27 13:40:00,37.66,37.68,37.54,37.61,108600.0,17.263,17.2722,17.208,17.2401,108600.0
2009-03-27 13:45:00,37.61,37.63,37.55,37.6,54800.0,17.2401,17.2492,17.2126,17.2355,54800.0
2009-03-27 13:50:00,37.6,37.6,37.43,37.46,98600.0,17.2355,17.2355,17.1576,17.1713,98600.0
2009-03-27 13:55:00,37.46,37.53,37.45,37.48,79100.0,17.1713,17.2034,17.1667,17.1805,79100.0
2009-03-27 14:00:00,37.49,37.53,37.48,37.53,129000.0,17.1851,17.2034,17.1805,17.2034,129000.0
2009-03-27 14:05:00,37.54,37.66,37.52,37.64,74100.0,17.208,17.263,17.1988,17.2538,74100.0
2009-03-27 14:10:00,37.64,37.68,37.59,37.61,55000.0,17.2538,17.2722,17.2309,17.2401,55000.0
2009-03-27 14:15:00,37.61,37.62,37.54,37.57,80400.0,17.2401,17.2447,17.208,17.2217,80400.0
2009-03-27 14:20:00,37.57,37.72,37.52,37.66,75200.0,17.2217,17.2905,17.1988,17.263,75200.0
2009-03-27 14:25:00,37.66,37.73,37.64,37.69,43000.0,17.263,17.2951,17.2538,17.2767,43000.0
2009-03-27 14:30:00,37.69,37.72,37.65,37.68,59800.0,17.2767,17.2905,17.2584,17.2722,59800.0
2009-03-27 14:35:00,37.68,37.7,37.59,37.61,80300.0,17.2722,17.2813,17.2309,17.2401,80300.0
2009-03-27 14:40:00,37.6,37.64,37.56,37.58,51900.0,17.2355,17.2538,17.2172,17.2263,51900.0
2009-03-27 14:45:00,37.57,37.62,37.47,37.57,117300.0,17.2217,17.2447,17.1759,17.2217,117300.0
2009-03-27 14:50:00,37.57,37.58,37.49,37.54,89700.0,17.2217,17.2263,17.1851,17.208,89700.0
2009-03-27 14:55:00,37.54,37.63,37.51,37.63,113500.0,17.208,17.2492,17.1942,17.2492,113500.0
2009-03-27 15:00:00,37.63,37.83,37.62,37.81,183600.0,17.2492,17.3409,17.2447,17.3318,183600.0
2009-03-27 15:05:00,37.81,37.84,37.79,37.84,70000.0,17.3318,17.3455,17.3226,17.3455,70000.0
2009-03-27 15:10:00,37.83,37.9,37.81,37.85,119200.0,17.3409,17.373,17.3318,17.3501,119200.0
2009-03-27 15:15:00,37.84,37.9,37.82,37.83,68300.0,17.3455,17.373,17.3363,17.3409,68300.0
2009-03-27 15:20:00,37.82,37.83,37.77,37.79,91000.0,17.3363,17.3409,17.3134,17.3226,91000.0
2009-03-27 15:25:00,37.79,37.81,37.65,37.69,133500.0,17.3226,17.3318,17.2584,17.2767,133500.0
2009-03-27 15:30:00,37.68,37.76,37.66,37.66,132300.0,17.2722,17.3088,17.263,17.263,132300.0
2009-03-27 15:35:00,37.65,37.65,37.53,37.56,142400.0,17.2584,17.2584,17.2034,17.2172,142400.0
2009-03-27 15:40:00,37.56,37.73,37.5,37.66,199300.0,17.2172,17.2951,17.1897,17.263,199300.0
2009-03-27 15:45:00,37.65,37.72,37.6,37.65,138300.0,17.2584,17.2905,17.2355,17.2584,138300.0
2009-03-27 15:50:00,37.66,37.72,37.53,37.57,134900.0,17.263,17.2905,17.2034,17.2217,134900.0
2009-03-27 15:55:00,37.56,37.58,37.38,37.57,295400.0,17.2172,17.2263,17.1346,17.2217,295400.0
2009-03-30 09:30:00,37.49,37.54,37.0,37.4,168400.0,17.1851,17.208,16.9605,17.1438,168400.0
2009-03-30 09:35:00,37.38,37.79,37.34,37.54,125300.0,17.1346,17.3226,17.1163,17.208,125300.0
2009-03-30 09:40:00,37.57,37.88,37.46,37.72,105800.0,17.2217,17.3638,17.1713,17.2905,105800.0
2009-03-30 09:45:00,37.7,37.87,37.66,37.66,172200.0,17.2813,17.3593,17.263,17.263,172200.0
2009-03-30 09:50:00,37.67,37.77,37.52,37.75,137400.0,17.2676,17.3134,17.1988,17.3042,137400.0
2009-03-30 09:55:00,37.74,37.78,37.73,37.76,76000.0,17.2997,17.318,17.2951,17.3088,76000.0
2009-03-30 10:00:00,37.76,37.8,37.75,37.75,95500.0,17.3088,17.3272,17.3042,17.3042,95500.0
2009-03-30 10:05:00,37.74,37.76,37.68,37.73,87100.0,17.2997,17.3088,17.2722,17.2951,87100.0
2009-03-30 10:10:00,37.74,37.76,37.62,37.63,91600.0,17.2997,17.3088,17.2447,17.2492,91600.0
2009-03-30 10:15:00,37.63,37.69,37.44,37.45,129300.0,17.2492,17.2767,17.1621,17.1667,129300.0
2009-03-30 10:20:00,37.45,37.45,37.39,37.4,82900.0,17.1667,17.1667,17.1392,17.1438,82900.0
2009-03-30 10:25:00,37.4,37.44,37.29,37.34,133600.0,17.1438,17.1621,17.0934,17.1163,133600.0
2009-03-30 10:30:00,37.33,37.33,37.02,37.06,173000.0,17.1117,17.1117,16.9696,16.988,173000.0
2009-03-30 10:35:00,37.07,37.11,37.02,37.1,81300.0,16.9925,17.0109,16.9696,17.0063,81300.0
2009-03-30 10:40:00,37.1,37.14,37.03,37.03,45600.0,17.0063,17.0246,16.9742,16.9742,45600.0
2009-03-30 10:45:00,37.03,37.03,36.85,37.0,106300.0,16.9742,16.9742,16.8917,16.9605,106300.0
2009-03-30 10:50:00,37.0,37.05,36.99,37.01,50100.0,16.9605,16.9834,16.9559,16.965,50100.0
2009-03-30 10:55:00,37.01,37.02,36.94,36.96,62900.0,16.965,16.9696,16.933,16.9421,62900.0
2009-03-30 11:00:00,36.94,36.96,36.9,36.93,46100.0,16.933,16.9421,16.9146,16.9284,46100.0
2009-03-30 11:05:00,36.94,36.94,36.85,36.87,79700.0,16.933,16.933,16.8917,16.9009,79700.0
2009-03-30 11:10:00,36.88,37.02,36.86,37.02,91900.0,16.9054,16.9696,16.8963,16.9696,91900.0
2009-03-30 11:15:00,37.01,37.09,37.01,37.09,94200.0,16.965,17.0017,16.965,17.0017,94200.0
2009-03-30 11:20:00,37.09,37.2,37.08,37.11,110700.0,17.0017,17.0521,16.9971,17.0109,110700.0
2009-03-30 11:25:00,37.12,37.12,37.01,37.01,56700.0,17.0155,17.0155,16.965,16.965,56700.0
2009-03-30 11:30:00,37.01,37.01,36.84,36.86,92300.0,16.965,16.965,16.8871,16.8963,92300.0
2009-03-30 11:35:00,36.86,36.98,36.85,36.98,89000.0,16.8963,16.9513,16.8917,16.9513,89000.0
2009-03-30 11:40:00,36.98,36.99,36.9,36.9,81700.0,16.9513,16.9559,16.9146,16.9146,81700.0
2009-03-30 11:45:00,36.9,36.91,36.86,36.91,134700.0,16.9146,16.9192,16.8963,16.9192,134700.0
2009-03-30 11:50:00,36.92,36.92,36.85,36.86,54900.0,16.9238,16.9238,16.8917,16.8963,54900.0
2009-03-30 11:55:00,36.86,36.86,36.81,36.83,99300.0,16.8963,16.8963,16.8734,16.8825,99300.0
2009-03-30 12:00:00,36.82,36.88,36.82,36.86,65000.0,16.8779,16.9054,16.8779,16.8963,65000.0
2009-03-30 12:05:00,36.86,36.95,36.86,36.93,48500.0,16.8963,16.9375,16.8963,16.9284,48500.0
2009-03-30 12:10:00,36.94,36.99,36.79,36.88,184400.0,16.933,16.9559,16.8642,16.9054,184400.0
2009-03-30 12:15:00,36.88,36.9,36.84,36.86,45100.0,16.9054,16.9146,16.8871,16.8963,45100.0
2009-03-30 12:20:00,36.85,36.86,36.81,36.83,79600.0,16.8917,16.8963,16.8734,16.8825,79600.0
2009-03-30 12:25:00,36.83,36.84,36.75,36.76,81400.0,16.8825,16.8871,16.8459,16.8504,81400.0
2009-03-30 12:30:00,36.76,36.77,36.69,36.71,57900.0,16.8504,16.855,16.8184,16.8275,57900.0
2009-03-30 12:35:00,36.7,36.78,36.68,36.75,76000.0,16.8229,16.8596,16.8138,16.8459,76000.0
2009-03-30 12:40:00,36.75,36.76,36.7,36.71,40100.0,16.8459,16.8504,16.8229,16.8275,40100.0
2009-03-30 12:45:00,36.71,36.73,36.7,36.73,76500.0,16.8275,16.8367,16.8229,16.8367,76500.0
2009-03-30 12:50:00,36.73,36.75,36.7,36.74,83900.0,16.8367,16.8459,16.8229,16.8413,83900.0
2009-03-30 12:55:00,36.75,36.75,36.7,36.7,68100.0,16.8459,16.8459,16.8229,16.8229,68100.0
2009-03-30 13:00:00,36.7,36.71,36.62,36.65,89400.0,16.8229,16.8275,16.7863,16.8,89400.0
2009-03-30 13:05:00,36.66,36.68,36.59,36.67,89300.0,16.8046,16.8138,16.7725,16.8092,89300.0
2009-03-30 13:10:00,36.66,36.67,36.55,36.6,82800.0,16.8046,16.8092,16.7542,16.7771,82800.0
2009-03-30 13:15:00,36.61,36.61,36.52,36.52,76900.0,16.7817,16.7817,16.7404,16.7404,76900.0
2009-03-30 13:20:00,36.52,36.56,36.52,36.55,59500.0,16.7404,16.7588,16.7404,16.7542,59500.0
2009-03-30 13:25:00,36.55,36.63,36.55,36.59,80200.0,16.7542,16.7909,16.7542,16.7725,80200.0
2009-03-30 13:30:00,36.59,36.62,36.58,36.6,68000.0,16.7725,16.7863,16.7679,16.7771,68000.0
2009-03-30 13:35:00,36.61,36.61,36.5,36.53,72900.0,16.7817,16.7817,16.7313,16.745,72900.0
2009-03-30 13:40:00,36.54,36.55,36.53,36.55,32800.0,16.7496,16.7542,16.745,16.7542,32800.0
2009-03-30 13:45:00,36.55,36.57,36.46,36.5,153200.0,16.7542,16.7633,16.7129,16.7313,153200.0
2009-03-30 13:50:00,36.5,36.52,36.49,36.5,88500.0,16.7313,16.7404,16.7267,16.7313,88500.0
2009-03-30 13:55:00,36.5,36.52,36.5,36.51,56300.0,16.7313,16.7404,16.7313,16.7358,56300.0
2009-03-30 14:00:00,36.51,36.56,36.48,36.54,117800.0,16.7358,16.7588,16.7221,16.7496,117800.0
2009-03-30 14:05:00,36.54,36.57,36.5,36.53,69900.0,16.7496,16.7633,16.7313,16.745,69900.0
2009-03-30 14:10:00,36.53,36.67,36.52,36.63,70400.0,16.745,16.8092,16.7404,16.7909,70400.0
2009-03-30 14:15:00,36.62,36.62,36.57,36.59,39200.0,16.7863,16.7863,16.7633,16.7725,39200.0
2009-03-30 14:20:00,36.6,36.65,36.54,36.64,76300.0,16.7771,16.8,16.7496,16.7954,76300.0
2009-03-30 14:25:00,36.63,36.65,36.57,36.59,87400.0,16.7909,16.8,16.7633,16.7725,87400.0
2009-03-30 14:30:00,36.6,36.6,36.54,36.57,60700.0,16.7771,16.7771,16.7496,16.7633,60700.0
2009-03-30 14:35:00,36.57,36.59,36.5,36.51,69300.0,16.7633,16.7725,16.7313,16.7358,69300.0
2009-03-30 14:40:00,36.51,36.52,36.45,36.45,115600.0,16.7358,16.7404,16.7083,16.7083,115600.0
2009-03-30 14:45:00,36.45,36.46,36.45,36.45,64500.0,16.7083,16.7129,16.7083,16.7083,64500.0
2009-03-30 14:50:00,36.46,36.52,36.45,36.5,110300.0,16.7129,16.7404,16.7083,16.7313,110300.0
2009-03-30 14:55:00,36.5,36.51,36.45,36.45,141000.0,16.7313,16.7358,16.7083,16.7083,141000.0
2009-03-30 15:00:00,36.45,36.54,36.45,36.53,111200.0,16.7083,16.7496,16.7083,16.745,111200.0
2009-03-30 15:05:00,36.52,36.63,36.52,36.63,89800.0,16.7404,16.7909,16.7404,16.7909,89800.0
2009-03-30 15:10:00,36.62,36.66,36.59,36.62,93300.0,16.7863,16.8046,16.7725,16.7863,93300.0
2009-03-30 15:15:00,36.61,36.72,36.6,36.6,111300.0,16.7817,16.8321,16.7771,16.7771,111300.0
2009-03-30 15:20:00,36.61,36.65,36.56,36.65,151600.0,16.7817,16.8,16.7588,16.8,151600.0
2009-03-30 15:25:00,36.65,36.68,36.52,36.54,160200.0,16.8,16.8138,16.7404,16.7496,160200.0
2009-03-30 15:30:00,36.53,36.63,36.53,36.57,162800.0,16.745,16.7909,16.745,16.7633,162800.0
2009-03-30 15:35:00,36.57,36.66,36.52,36.54,211200.0,16.7633,16.8046,16.7404,16.7496,211200.0
2009-03-30 15:40:00,36.53,36.61,36.49,36.61,178900.0,16.745,16.7817,16.7267,16.7817,178900.0
2009-03-30 15:45:00,36.61,36.69,36.54,36.62,201400.0,16.7817,16.8184,16.7496,16.7863,201400.0
2009-03-30 15:50:00,36.61,36.83,36.61,36.69,206300.0,16.7817,16.8825,16.7817,16.8184,206300.0
2009-03-30 15:55:00,36.69,36.86,36.67,36.76,468600.0,16.8184,16.8963,16.8092,16.8504,468600.0
2009-03-31 09:30:00,36.64,36.94,36.3,36.4,263800.0,16.7954,16.933,16.6396,16.6854,263800.0
2009-03-31 09:35:00,36.39,36.56,36.39,36.4,150100.0,16.6808,16.7588,16.6808,16.6854,150100.0
2009-03-31 09:40:00,36.39,36.4,36.22,36.24,94800.0,16.6808,16.6854,16.6029,16.6121,94800.0
2009-03-31 09:45:00,36.26,36.33,36.24,36.3,94500.0,16.6212,16.6533,16.6121,16.6396,94500.0
2009-03-31 09:50:00,36.29,36.3,36.19,36.2,97100.0,16.635,16.6396,16.5892,16.5937,97100.0
2009-03-31 09:55:00,36.2,36.23,36.2,36.2,176000.0,16.5937,16.6075,16.5937,16.5937,176000.0
2009-03-31 10:00:00,36.2,36.27,36.2,36.25,179500.0,16.5937,16.6258,16.5937,16.6167,179500.0
2009-03-31 10:05:00,36.25,36.35,36.2,36.27,158200.0,16.6167,16.6625,16.5937,16.6258,158200.0
2009-03-31 10:10:00,36.26,36.29,36.2,36.2,174100.0,16.6212,16.635,16.5937,16.5937,174100.0
2009-03-31 10:15:00,36.2,36.22,36.14,36.2,268500.0,16.5937,16.6029,16.5662,16.5937,268500.0
2009-03-31 10:20:00,36.2,36.23,36.02,36.02,329500.0,16.5937,16.6075,16.5112,16.5112,329500.0
2009-03-31 10:25:00,36.03,36.21,35.91,36.2,298800.0,16.5158,16.5983,16.4608,16.5937,298800.0
2009-03-31 10:30:00,36.19,36.23,36.1,36.15,126900.0,16.5892,16.6075,16.5479,16.5708,126900.0
2009-03-31 10:35:00,36.15,36.18,36.02,36.04,87300.0,16.5708,16.5846,16.5112,16.5204,87300.0
2009-03-31 10:40:00,36.03,36.09,36.03,36.06,57000.0,16.5158,16.5433,16.5158,16.5296,57000.0
2009-03-31 10:45:00,36.07,36.11,36.04,36.06,122600.0,16.5342,16.5525,16.5204,16.5296,122600.0
2009-03-31 10:50:00,36.06,36.08,36.0,36.01,72600.0,16.5296,16.5387,16.5021,16.5066,72600.0
2009-03-31 10:55:00,36.01,36.03,35.97,36.02,149800.0,16.5066,16.5158,16.4883,16.5112,149800.0
2009-03-31 11:00:00,36.02,36.09,35.99,36.05,91200.0,16.5112,16.5433,16.4975,16.525,91200.0
2009-03-31 11:05:00,36.06,36.1,36.01,36.1,105200.0,16.5296,16.5479,16.5066,16.5479,105200.0
2009-03-31 11:10:00,36.11,36.14,36.01,36.02,76800.0,16.5525,16.5662,16.5066,16.5112,76800.0
2009-03-31 11:15:00,36.01,36.07,35.98,36.04,109000.0,16.5066,16.5342,16.4929,16.5204,109000.0
2009-03-31 11:20:00,36.05,36.1,35.95,35.99,85900.0,16.525,16.5479,16.4791,16.4975,85900.0
2009-03-31 11:25:00,36.0,36.0,35.84,35.86,279100.0,16.5021,16.5021,16.4287,16.4379,279100.0
2009-03-31 11:30:00,35.86,35.87,35.75,35.77,146800.0,16.4379,16.4425,16.3875,16.3966,146800.0
2009-03-31 11:35:00,35.76,35.8,35.66,35.7,154600.0,16.3921,16.4104,16.3462,16.3645,154600.0
2009-03-31 11:40:00,35.7,35.71,35.64,35.65,260400.0,16.3645,16.3691,16.337,16.3416,260400.0
2009-03-31 11:45:00,35.64,35.66,35.53,35.64,140300.0,16.337,16.3462,16.2866,16.337,140300.0
2009-03-31 11:50:00,35.64,35.65,35.49,35.56,143500.0,16.337,16.3416,16.2683,16.3004,143500.0
2009-03-31 11:55:00,35.56,35.6,35.51,35.6,129300.0,16.3004,16.3187,16.2775,16.3187,129300.0
2009-03-31 12:00:00,35.59,35.67,35.58,35.61,498100.0,16.3141,16.3508,16.3095,16.3233,498100.0
2009-03-31 12:05:00,35.6,35.64,35.58,35.58,113700.0,16.3187,16.337,16.3095,16.3095,113700.0
2009-03-31 12:10:00,35.58,35.59,35.51,35.51,85100.0,16.3095,16.3141,16.2775,16.2775,85100.0
2009-03-31 12:15:00,35.52,35.61,35.51,35.61,76000.0,16.282,16.3233,16.2775,16.3233,76000.0
2009-03-31 12:20:00,35.61,35.62,35.54,35.57,104100.0,16.3233,16.3279,16.2912,16.305,104100.0
2009-03-31 12:25:00,35.58,35.62,35.57,35.61,79400.0,16.3095,16.3279,16.305,16.3233,79400.0
2009-03-31 12:30:00,35.61,35.64,35.56,35.62,157400.0,16.3233,16.337,16.3004,16.3279,157400.0
2009-03-31 12:35:00,35.62,35.73,35.61,35.68,205500.0,16.3279,16.3783,16.3233,16.3554,205500.0
2009-03-31 12:40:00,35.68,35.83,35.67,35.83,174000.0,16.3554,16.4241,16.3508,16.4241,174000.0
2009-03-31 12:45:00,35.82,35.84,35.77,35.8,149700.0,16.4196,16.4287,16.3966,16.4104,149700.0
2009-03-31 12:50:00,35.8,35.92,35.8,35.91,86500.0,16.4104,16.4654,16.4104,16.4608,86500.0
2009-03-31 12:55:00,35.91,35.96,35.85,35.87,56300.0,16.4608,16.4837,16.4333,16.4425,56300.0
2009-03-31 13:00:00,35.87,35.97,35.86,35.86,116800.0,16.4425,16.4883,16.4379,16.4379,116800.0
2009-03-31 13:05:00,35.86,35.87,35.8,35.83,81400.0,16.4379,16.4425,16.4104,16.4241,81400.0
2009-03-31 13:10:00,35.83,35.89,35.82,35.84,83100.0,16.4241,16.4516,16.4196,16.4287,83100.0
2009-03-31 13:15:00,35.84,35.85,35.8,35.84,150100.0,16.4287,16.4333,16.4104,16.4287,150100.0
2009-03-31 13:20:00,35.83,35.9,35.83,35.88,55400.0,16.4241,16.4562,16.4241,16.4471,55400.0
2009-03-31 13:25:00,35.88,35.92,35.87,35.9,56900.0,16.4471,16.4654,16.4425,16.4562,56900.0
2009-03-31 13:30:00,35.91,35.91,35.82,35.84,84800.0,16.4608,16.4608,16.4196,16.4287,84800.0
2009-03-31 13:35:00,35.82,35.84,35.8,35.82,45200.0,16.4196,16.4287,16.4104,16.4196,45200.0
2009-03-31 13:40:00,35.81,35.83,35.8,35.83,44800.0,16.415,16.4241,16.4104,16.4241,44800.0
2009-03-31 13:45:00,35.83,35.85,35.81,35.82,50100.0,16.4241,16.4333,16.415,16.4196,50100.0
2009-03-31 13:50:00,35.82,35.85,35.8,35.83,89600.0,16.4196,16.4333,16.4104,16.4241,89600.0
2009-03-31 13:55:00,35.83,35.89,35.83,35.84,107700.0,16.4241,16.4516,16.4241,16.4287,107700.0
2009-03-31 14:00:00,35.83,35.9,35.82,35.87,146900.0,16.4241,16.4562,16.4196,16.4425,146900.0
2009-03-31 14:05:00,35.87,35.94,35.86,35.87,146600.0,16.4425,16.4746,16.4379,16.4425,146600.0
2009-03-31 14:10:00,35.87,35.91,35.84,35.84,92100.0,16.4425,16.4608,16.4287,16.4287,92100.0
2009-03-31 14:15:00,35.85,35.92,35.84,35.92,113300.0,16.4333,16.4654,16.4287,16.4654,113300.0
2009-03-31 14:20:00,35.91,35.94,35.9,35.94,128000.0,16.4608,16.4746,16.4562,16.4746,128000.0
2009-03-31 14:25:00,35.93,36.06,35.9,36.04,77000.0,16.47,16.5296,16.4562,16.5204,77000.0
2009-03-31 14:30:00,36.05,36.16,36.05,36.16,106200.0,16.525,16.5754,16.525,16.5754,106200.0
2009-03-31 14:35:00,36.16,36.25,36.13,36.22,120300.0,16.5754,16.6167,16.5617,16.6029,120300.0
2009-03-31 14:40:00,36.22,36.22,36.11,36.13,127900.0,16.6029,16.6029,16.5525,16.5617,127900.0
2009-03-31 14:45:00,36.13,36.17,36.13,36.17,101900.0,16.5617,16.58,16.5617,16.58,101900.0
2009-03-31 14:50:00,36.16,36.29,36.16,36.26,149500.0,16.5754,16.635,16.5754,16.6212,149500.0
2009-03-31 14:55:00,36.26,36.33,36.23,36.28,128300.0,16.6212,16.6533,16.6075,16.6304,128300.0
2009-03-31 15:00:00,36.28,36.35,36.25,36.32,140000.0,16.6304,16.6625,16.6167,16.6488,140000.0
2009-03-31 15:05:00,36.32,36.33,36.27,36.32,107200.0,16.6488,16.6533,16.6258,16.6488,107200.0
2009-03-31 15:10:00,36.32,36.34,36.27,36.31,99600.0,16.6488,16.6579,16.6258,16.6442,99600.0
2009-03-31 15:15:00,36.31,36.31,36.2,36.25,140300.0,16.6442,16.6442,16.5937,16.6167,140300.0
2009-03-31 15:20:00,36.25,36.25,36.18,36.18,134300.0,16.6167,16.6167,16.5846,16.5846,134300.0
2009-03-31 15:25:00,36.18,36.28,36.07,36.08,223800.0,16.5846,16.6304,16.5342,16.5387,223800.0
2009-03-31 15:30:00,36.07,36.08,35.9,35.91,276000.0,16.5342,16.5387,16.4562,16.4608,276000.0
2009-03-31 15:35:00,35.91,35.95,35.81,35.85,435700.0,16.4608,16.4791,16.415,16.4333,435700.0
2009-03-31 15:40:00,35.85,35.86,35.6,35.63,498400.0,16.4333,16.4379,16.3187,16.3325,498400.0
2009-03-31 15:45:00,35.63,35.74,35.56,35.57,414700.0,16.3325,16.3829,16.3004,16.305,414700.0
2009-03-31 15:50:00,35.57,35.76,35.57,35.7,428600.0,16.305,16.3921,16.305,16.3645,428600.0
2009-03-31 15:55:00,35.7,35.74,35.49,35.52,817200.0,16.3645,16.3829,16.2683,16.282,817200.0
2009-04-01 09:30:00,35.22,35.73,35.15,35.71,315600.0,16.1445,16.3783,16.1124,16.3691,315600.0
2009-04-01 09:35:00,35.71,35.72,35.27,35.53,147300.0,16.3691,16.3737,16.1674,16.2866,147300.0
2009-04-01 09:40:00,35.52,35.69,35.51,35.57,79000.0,16.282,16.36,16.2775,16.305,79000.0
2009-04-01 09:45:00,35.55,35.61,35.48,35.53,73500.0,16.2958,16.3233,16.2637,16.2866,73500.0
2009-04-01 09:50:00,35.53,35.68,35.53,35.64,143900.0,16.2866,16.3554,16.2866,16.337,143900.0
2009-04-01 09:55:00,35.63,35.7,35.48,35.5,105600.0,16.3325,16.3645,16.2637,16.2729,105600.0
2009-04-01 10:00:00,35.51,35.68,35.5,35.67,261800.0,16.2775,16.3554,16.2729,16.3508,261800.0
2009-04-01 10:05:00,35.67,35.67,35.51,35.56,129500.0,16.3508,16.3508,16.2775,16.3004,129500.0
2009-04-01 10:10:00,35.56,35.76,35.56,35.75,113400.0,16.3004,16.3921,16.3004,16.3875,113400.0
2009-04-01 10:15:00,35.75,35.8,35.73,35.75,91600.0,16.3875,16.4104,16.3783,16.3875,91600.0
2009-04-01 10:20:00,35.76,35.76,35.58,35.58,173300.0,16.3921,16.3921,16.3095,16.3095,173300.0
2009-04-01 10:25:00,35.58,35.58,35.5,35.56,142900.0,16.3095,16.3095,16.2729,16.3004,142900.0
2009-04-01 10:30:00,35.55,35.64,35.55,35.61,141400.0,16.2958,16.337,16.2958,16.3233,141400.0
2009-04-01 10:35:00,35.61,35.68,35.6,35.65,93900.0,16.3233,16.3554,16.3187,16.3416,93900.0
2009-04-01 10:40:00,35.64,35.73,35.64,35.69,156400.0,16.337,16.3783,16.337,16.36,156400.0
2009-04-01 10:45:00,35.69,35.73,35.66,35.67,173400.0,16.36,16.3783,16.3462,16.3508,173400.0
2009-04-01 10:50:00,35.68,35.75,35.67,35.69,96000.0,16.3554,16.3875,16.3508,16.36,96000.0
2009-04-01 10:55:00,35.69,35.72,35.67,35.68,180500.0,16.36,16.3737,16.3508,16.3554,180500.0
2009-04-01 11:00:00,35.68,35.7,35.66,35.67,78700.0,16.3554,16.3645,16.3462,16.3508,78700.0
2009-04-01 11:05:00,35.67,35.7,35.67,35.7,107800.0,16.3508,16.3645,16.3508,16.3645,107800.0
2009-04-01 11:10:00,35.69,35.75,35.67,35.72,129900.0,16.36,16.3875,16.3508,16.3737,129900.0
2009-04-01 11:15:00,35.72,35.75,35.61,35.63,193800.0,16.3737,16.3875,16.3233,16.3325,193800.0
2009-04-01 11:20:00,35.63,35.65,35.53,35.56,178000.0,16.3325,16.3416,16.2866,16.3004,178000.0
2009-04-01 11:25:00,35.56,35.63,35.52,35.61,135800.0,16.3004,16.3325,16.282,16.3233,135800.0
2009-04-01 11:30:00,35.61,35.63,35.6,35.61,96000.0,16.3233,16.3325,16.3187,16.3233,96000.0
2009-04-01 11:35:00,35.61,35.61,35.58,35.6,112000.0,16.3233,16.3233,16.3095,16.3187,112000.0
2009-04-01 11:40:00,35.6,35.66,35.59,35.66,105000.0,16.3187,16.3462,16.3141,16.3462,105000.0
2009-04-01 11:45:00,35.66,35.67,35.62,35.62,64100.0,16.3462,16.3508,16.3279,16.3279,64100.0
2009-04-01 11:50:00,35.62,35.63,35.57,35.58,52800.0,16.3279,16.3325,16.305,16.3095,52800.0
2009-04-01 11:55:00,35.58,35.69,35.58,35.69,65900.0,16.3095,16.36,16.3095,16.36,65900.0
2009-04-01 12:00:00,35.69,35.73,35.63,35.66,114900.0,16.36,16.3783,16.3325,16.3462,114900.0
2009-04-01 12:05:00,35.65,35.77,35.65,35.77,60500.0,16.3416,16.3966,16.3416,16.3966,60500.0
2009-04-01 12:10:00,35.77,35.84,35.77,35.83,89300.0,16.3966,16.4287,16.3966,16.4241,89300.0
2009-04-01 12:15:00,35.83,35.83,35.78,35.78,55700.0,16.4241,16.4241,16.4012,16.4012,55700.0
2009-04-01 12:20:00,35.78,35.88,35.77,35.84,96700.0,16.4012,16.4471,16.3966,16.4287,96700.0
2009-04-01 12:25:00,35.85,35.85,35.79,35.84,69000.0,16.4333,16.4333,16.4058,16.4287,69000.0
2009-04-01 12:30:00,35.85,35.87,35.84,35.86,68100.0,16.4333,16.4425,16.4287,16.4379,68100.0
2009-04-01 12:35:00,35.86,35.9,35.86,35.9,103600.0,16.4379,16.4562,16.4379,16.4562,103600.0
2009-04-01 12:40:00,35.9,35.93,35.89,35.89,86800.0,16.4562,16.47,16.4516,16.4516,86800.0
2009-04-01 12:45:00,35.9,35.93,35.89,35.93,74200.0,16.4562,16.47,16.4516,16.47,74200.0
2009-04-01 12:50:00,35.93,35.96,35.92,35.95,58200.0,16.47,16.4837,16.4654,16.4791,58200.0
2009-04-01 12:55:00,35.96,35.96,35.95,35.95,62600.0,16.4837,16.4837,16.4791,16.4791,62600.0
2009-04-01 13:00:00,35.95,36.01,35.92,35.98,104000.0,16.4791,16.5066,16.4654,16.4929,104000.0
2009-04-01 13:05:00,35.98,35.98,35.9,35.9,77300.0,16.4929,16.4929,16.4562,16.4562,77300.0
2009-04-01 13:10:00,35.9,36.01,35.89,36.01,150600.0,16.4562,16.5066,16.4516,16.5066,150600.0
2009-04-01 13:15:00,36.0,36.02,35.99,36.01,81900.0,16.5021,16.5112,16.4975,16.5066,81900.0
2009-04-01 13:20:00,36.02,36.04,36.01,36.03,59900.0,16.5112,16.5204,16.5066,16.5158,59900.0
2009-04-01 13:25:00,36.03,36.03,36.01,36.01,29700.0,16.5158,16.5158,16.5066,16.5066,29700.0
2009-04-01 13:30:00,36.01,36.02,35.96,35.98,83100.0,16.5066,16.5112,16.4837,16.4929,83100.0
2009-04-01 13:35:00,35.98,36.0,35.97,35.98,84100.0,16.4929,16.5021,16.4883,16.4929,84100.0
2009-04-01 13:40:00,35.98,36.06,35.97,36.04,82400.0,16.4929,16.5296,16.4883,16.5204,82400.0
2009-04-01 13:45:00,36.05,36.06,36.0,36.01,80800.0,16.525,16.5296,16.5021,16.5066,80800.0
2009-04-01 13:50:00,36.01,36.04,36.0,36.03,52600.0,16.5066,16.5204,16.5021,16.5158,52600.0
2009-04-01 13:55:00,36.03,36.03,36.0,36.0,60800.0,16.5158,16.5158,16.5021,16.5021,60800.0
2009-04-01 14:00:00,36.01,36.01,35.97,36.01,89500.0,16.5066,16.5066,16.4883,16.5066,89500.0
2009-04-01 14:05:00,36.01,36.1,36.0,36.09,82100.0,16.5066,16.5479,16.5021,16.5433,82100.0
2009-04-01 14:10:00,36.09,36.09,36.08,36.08,23500.0,16.5433,16.5433,16.5387,16.5387,23500.0
2009-04-01 14:15:00,36.09,36.17,36.08,36.14,110300.0,16.5433,16.58,16.5387,16.5662,110300.0
2009-04-01 14:20:00,36.14,36.17,36.13,36.13,73300.0,16.5662,16.58,16.5617,16.5617,73300.0
2009-04-01 14:25:00,36.12,36.15,36.08,36.08,159300.0,16.5571,16.5708,16.5387,16.5387,159300.0
2009-04-01 14:30:00,36.08,36.13,36.08,36.11,130800.0,16.5387,16.5617,16.5387,16.5525,130800.0
2009-04-01 14:35:00,36.11,36.17,36.11,36.12,77500.0,16.5525,16.58,16.5525,16.5571,77500.0
2009-04-01 14:40:00,36.13,36.13,36.1,36.12,94000.0,16.5617,16.5617,16.5479,16.5571,94000.0
2009-04-01 14:45:00,36.12,36.18,36.11,36.17,148400.0,16.5571,16.5846,16.5525,16.58,148400.0
2009-04-01 14:50:00,36.17,36.25,36.15,36.25,232000.0,16.58,16.6167,16.5708,16.6167,232000.0
2009-04-01 14:55:00,36.25,36.25,36.11,36.15,123200.0,16.6167,16.6167,16.5525,16.5708,123200.0
2009-04-01 15:00:00,36.15,36.19,35.97,36.01,292600.0,16.5708,16.5892,16.4883,16.5066,292600.0
2009-04-01 15:05:00,36.02,36.07,35.97,35.97,100000.0,16.5112,16.5342,16.4883,16.4883,100000.0
2009-04-01 15:10:00,35.97,36.0,35.96,35.99,149200.0,16.4883,16.5021,16.4837,16.4975,149200.0
2009-04-01 15:15:00,35.99,36.09,35.98,36.07,231000.0,16.4975,16.5433,16.4929,16.5342,231000.0
2009-04-01 15:20:00,36.07,36.1,35.98,36.02,175400.0,16.5342,16.5479,16.4929,16.5112,175400.0
2009-04-01 15:25:00,36.02,36.05,36.0,36.02,103800.0,16.5112,16.525,16.5021,16.5112,103800.0
2009-04-01 15:30:00,36.02,36.11,35.93,36.1,315100.0,16.5112,16.5525,16.47,16.5479,315100.0
2009-04-01 15:35:00,36.1,36.34,36.07,36.31,354700.0,16.5479,16.6579,16.5342,16.6442,354700.0
2009-04-01 15:40:00,36.31,36.37,36.27,36.28,219800.0,16.6442,16.6717,16.6258,16.6304,219800.0
2009-04-01 15:45:00,36.28,36.32,36.2,36.24,161200.0,16.6304,16.6488,16.5937,16.6121,161200.0
2009-04-01 15:50:00,36.24,36.3,36.17,36.18,237400.0,16.6121,16.6396,16.58,16.5846,237400.0
2009-04-01 15:55:00,36.19,36.23,36.09,36.18,367800.0,16.5892,16.6075,16.5433,16.5846,367800.0
2009-04-02 09:30:00,36.26,36.58,36.1,36.21,287100.0,16.6212,16.7679,16.5479,16.5983,287100.0
2009-04-02 09:35:00,36.19,36.3,36.0,36.03,144500.0,16.5892,16.6396,16.5021,16.5158,144500.0
2009-04-02 09:40:00,36.04,36.05,35.69,35.85,221200.0,16.5204,16.525,16.36,16.4333,221200.0
2009-04-02 09:45:00,35.85,36.17,35.84,36.17,184000.0,16.4333,16.58,16.4287,16.58,184000.0
2009-04-02 09:50:00,36.17,36.26,36.12,36.18,141900.0,16.58,16.6212,16.5571,16.5846,141900.0
2009-04-02 09:55:00,36.19,36.3,36.18,36.27,459400.0,16.5892,16.6396,16.5846,16.6258,459400.0
2009-04-02 10:00:00,36.28,36.35,36.19,36.2,294700.0,16.6304,16.6625,16.5892,16.5937,294700.0
2009-04-02 10:05:00,36.21,36.32,36.17,36.17,123300.0,16.5983,16.6488,16.58,16.58,123300.0
2009-04-02 10:10:00,36.18,36.18,36.02,36.05,218200.0,16.5846,16.5846,16.5112,16.525,218200.0
2009-04-02 10:15:00,36.05,36.13,36.04,36.06,133300.0,16.525,16.5617,16.5204,16.5296,133300.0
2009-04-02 10:20:00,36.06,36.08,35.98,35.99,93400.0,16.5296,16.5387,16.4929,16.4975,93400.0
2009-04-02 10:25:00,35.99,36.0,35.92,35.92,143800.0,16.4975,16.5021,16.4654,16.4654,143800.0
2009-04-02 10:30:00,35.93,35.93,35.91,35.92,96000.0,16.47,16.47,16.4608,16.4654,96000.0
2009-04-02 10:35:00,35.92,36.0,35.9,35.98,150000.0,16.4654,16.5021,16.4562,16.4929,150000.0
2009-04-02 10:40:00,35.98,36.19,35.97,36.19,150400.0,16.4929,16.5892,16.4883,16.5892,150400.0
2009-04-02 10:45:00,36.17,36.32,36.17,36.31,149400.0,16.58,16.6488,16.58,16.6442,149400.0
2009-04-02 10:50:00,36.3,36.31,36.06,36.08,193700.0,16.6396,16.6442,16.5296,16.5387,193700.0
2009-04-02 10:55:00,36.1,36.16,36.07,36.15,108100.0,16.5479,16.5754,16.5342,16.5708,108100.0
2009-04-02 11:00:00,36.15,36.23,36.11,36.18,121800.0,16.5708,16.6075,16.5525,16.5846,121800.0
2009-04-02 11:05:00,36.18,36.26,36.15,36.25,92500.0,16.5846,16.6212,16.5708,16.6167,92500.0
2009-04-02 11:10:00,36.25,36.31,36.21,36.27,326700.0,16.6167,16.6442,16.5983,16.6258,326700.0
2009-04-02 11:15:00,36.27,36.29,36.19,36.22,129400.0,16.6258,16.635,16.5892,16.6029,129400.0
2009-04-02 11:20:00,36.23,36.26,36.08,36.14,193000.0,16.6075,16.6212,16.5387,16.5662,193000.0
2009-04-02 11:25:00,36.14,36.15,36.07,36.11,128300.0,16.5662,16.5708,16.5342,16.5525,128300.0
2009-04-02 11:30:00,36.12,36.15,36.09,36.15,128500.0,16.5571,16.5708,16.5433,16.5708,128500.0
2009-04-02 11:35:00,36.16,36.16,36.11,36.16,58000.0,16.5754,16.5754,16.5525,16.5754,58000.0
2009-04-02 11:40:00,36.16,36.17,36.09,36.1,122700.0,16.5754,16.58,16.5433,16.5479,122700.0
2009-04-02 11:45:00,36.1,36.13,36.09,36.13,96500.0,16.5479,16.5617,16.5433,16.5617,96500.0
2009-04-02 11:50:00,36.13,36.14,36.08,36.11,81200.0,16.5617,16.5662,16.5387,16.5525,81200.0
2009-04-02 11:55:00,36.1,36.19,36.1,36.18,55800.0,16.5479,16.5892,16.5479,16.5846,55800.0
2009-04-02 12:00:00,36.17,36.23,36.1,36.11,83500.0,16.58,16.6075,16.5479,16.5525,83500.0
2009-04-02 12:05:00,36.1,36.28,36.1,36.28,81200.0,16.5479,16.6304,16.5479,16.6304,81200.0
2009-04-02 12:10:00,36.28,36.28,36.2,36.23,130800.0,16.6304,16.6304,16.5937,16.6075,130800.0
2009-04-02 12:15:00,36.23,36.29,36.23,36.28,124200.0,16.6075,16.635,16.6075,16.6304,124200.0
2009-04-02 12:20:00,36.28,36.37,36.27,36.33,90300.0,16.6304,16.6717,16.6258,16.6533,90300.0
2009-04-02 12:25:00,36.34,36.43,36.26,36.29,207300.0,16.6579,16.6992,16.6212,16.635,207300.0
2009-04-02 12:30:00,36.3,36.38,36.28,36.38,69300.0,16.6396,16.6763,16.6304,16.6763,69300.0
2009-04-02 12:35:00,36.38,36.41,36.32,36.33,71800.0,16.6763,16.69,16.6488,16.6533,71800.0
2009-04-02 12:40:00,36.33,36.34,36.29,36.3,101800.0,16.6533,16.6579,16.635,16.6396,101800.0
2009-04-02 12:45:00,36.3,36.32,36.29,36.3,89300.0,16.6396,16.6488,16.635,16.6396,89300.0
2009-04-02 12:50:00,36.29,36.31,36.27,36.29,196700.0,16.635,16.6442,16.6258,16.635,196700.0
2009-04-02 12:55:00,36.28,36.34,36.22,36.26,198100.0,16.6304,16.6579,16.6029,16.6212,198100.0
2009-04-02 13:00:00,36.26,36.27,36.24,36.24,73700.0,16.6212,16.6258,16.6121,16.6121,73700.0
2009-04-02 13:05:00,36.24,36.27,36.21,36.27,98100.0,16.6121,16.6258,16.5983,16.6258,98100.0
2009-04-02 13:10:00,36.27,36.34,36.22,36.29,193900.0,16.6258,16.6579,16.6029,16.635,193900.0
2009-04-02 13:15:00,36.29,36.31,36.27,36.29,57200.0,16.635,16.6442,16.6258,16.635,57200.0
2009-04-02 13:20:00,36.3,36.3,36.25,36.29,75300.0,16.6396,16.6396,16.6167,16.635,75300.0
2009-04-02 13:25:00,36.29,36.37,36.28,36.37,74300.0,16.635,16.6717,16.6304,16.6717,74300.0
2009-04-02 13:30:00,36.37,36.39,36.33,36.38,169200.0,16.6717,16.6808,16.6533,16.6763,169200.0
2009-04-02 13:35:00,36.38,36.42,36.33,36.34,114800.0,16.6763,16.6946,16.6533,16.6579,114800.0
2009-04-02 13:40:00,36.33,36.34,36.29,36.33,71800.0,16.6533,16.6579,16.635,16.6533,71800.0
2009-04-02 13:45:00,36.34,36.39,36.33,36.38,99400.0,16.6579,16.6808,16.6533,16.6763,99400.0
2009-04-02 13:50:00,36.38,36.39,36.36,36.38,256200.0,16.6763,16.6808,16.6671,16.6763,256200.0
2009-04-02 13:55:00,36.38,36.38,36.29,36.3,169300.0,16.6763,16.6763,16.635,16.6396,169300.0
2009-04-02 14:00:00,36.29,36.39,36.24,36.39,147100.0,16.635,16.6808,16.6121,16.6808,147100.0
2009-04-02 14:05:00,36.39,36.43,36.32,36.33,84100.0,16.6808,16.6992,16.6488,16.6533,84100.0
2009-04-02 14:10:00,36.32,36.33,36.29,36.31,44900.0,16.6488,16.6533,16.635,16.6442,44900.0
2009-04-02 14:15:00,36.31,36.32,36.29,36.31,58300.0,16.6442,16.6488,16.635,16.6442,58300.0
2009-04-02 14:20:00,36.31,36.38,36.3,36.33,76200.0,16.6442,16.6763,16.6396,16.6533,76200.0
2009-04-02 14:25:00,36.34,36.45,36.33,36.42,113100.0,16.6579,16.7083,16.6533,16.6946,113100.0
2009-04-02 14:30:00,36.42,36.49,36.42,36.46,100900.0,16.6946,16.7267,16.6946,16.7129,100900.0
2009-04-02 14:35:00,36.46,36.54,36.44,36.53,95300.0,16.7129,16.7496,16.7038,16.745,95300.0
2009-04-02 14:40:00,36.54,36.55,36.49,36.53,128300.0,16.7496,16.7542,16.7267,16.745,128300.0
2009-04-02 14:45:00,36.52,36.54,36.51,36.52,123500.0,16.7404,16.7496,16.7358,16.7404,123500.0
2009-04-02 14:50:00,36.53,36.63,36.52,36.61,342500.0,16.745,16.7909,16.7404,16.7817,342500.0
2009-04-02 14:55:00,36.6,36.6,36.47,36.52,171500.0,16.7771,16.7771,16.7175,16.7404,171500.0
2009-04-02 15:00:00,36.51,36.59,36.49,36.51,133900.0,16.7358,16.7725,16.7267,16.7358,133900.0
2009-04-02 15:05:00,36.5,36.51,36.35,36.43,274900.0,16.7313,16.7358,16.6625,16.6992,274900.0
2009-04-02 15:10:00,36.44,36.48,36.4,36.42,148400.0,16.7038,16.7221,16.6854,16.6946,148400.0
2009-04-02 15:15:00,36.42,36.55,36.4,36.5,217600.0,16.6946,16.7542,16.6854,16.7313,217600.0
2009-04-02 15:20:00,36.49,36.61,36.4,36.59,188400.0,16.7267,16.7817,16.6854,16.7725,188400.0
2009-04-02 15:25:00,36.59,36.61,36.55,36.56,246600.0,16.7725,16.7817,16.7542,16.7588,246600.0
2009-04-02 15:30:00,36.56,36.57,36.41,36.42,167300.0,16.7588,16.7633,16.69,16.6946,167300.0
2009-04-02 15:35:00,36.42,36.46,36.22,36.22,192800.0,16.6946,16.7129,16.6029,16.6029,192800.0
2009-04-02 15:40:00,36.22,36.48,36.22,36.27,365600.0,16.6029,16.7221,16.6029,16.6258,365600.0
2009-04-02 15:45:00,36.26,36.32,36.09,36.24,319300.0,16.6212,16.6488,16.5433,16.6121,319300.0
2009-04-02 15:50:00,36.24,36.24,36.02,36.05,301000.0,16.6121,16.6121,16.5112,16.525,301000.0
2009-04-02 15:55:00,36.05,36.09,35.91,36.08,378400.0,16.525,16.5433,16.4608,16.5387,378400.0
2009-04-03 09:30:00,36.04,36.24,35.8,36.14,224100.0,16.5204,16.6121,16.4104,16.5662,224100.0
2009-04-03 09:35:00,36.13,36.19,36.11,36.11,86300.0,16.5617,16.5892,16.5525,16.5525,86300.0
2009-04-03 09:40:00,36.11,36.12,36.07,36.08,213300.0,16.5525,16.5571,16.5342,16.5387,213300.0
2009-04-03 09:45:00,36.07,36.12,35.93,36.11,305200.0,16.5342,16.5571,16.47,16.5525,305200.0
2009-04-03 09:50:00,36.11,36.14,36.03,36.06,98800.0,16.5525,16.5662,16.5158,16.5296,98800.0
2009-04-03 09:55:00,36.05,36.1,35.97,36.06,66200.0,16.525,16.5479,16.4883,16.5296,66200.0
2009-04-03 10:00:00,36.06,36.07,35.92,35.97,103900.0,16.5296,16.5342,16.4654,16.4883,103900.0
2009-04-03 10:05:00,35.97,35.98,35.95,35.97,109400.0,16.4883,16.4929,16.4791,16.4883,109400.0
2009-04-03 10:10:00,35.97,35.97,35.92,35.92,153400.0,16.4883,16.4883,16.4654,16.4654,153400.0
2009-04-03 10:15:00,35.92,35.92,35.85,35.86,116700.0,16.4654,16.4654,16.4333,16.4379,116700.0
2009-04-03 10:20:00,35.85,35.89,35.84,35.85,101900.0,16.4333,16.4516,16.4287,16.4333,101900.0
2009-04-03 10:25:00,35.85,35.9,35.85,35.89,82000.0,16.4333,16.4562,16.4333,16.4516,82000.0
2009-04-03 10:30:00,35.9,35.98,35.89,35.98,111300.0,16.4562,16.4929,16.4516,16.4929,111300.0
2009-04-03 10:35:00,35.97,36.06,35.95,35.97,265900.0,16.4883,16.5296,16.4791,16.4883,265900.0
2009-04-03 10:40:00,35.97,36.04,35.96,36.0,90200.0,16.4883,16.5204,16.4837,16.5021,90200.0
2009-04-03 10:45:00,36.0,36.02,35.89,35.91,216000.0,16.5021,16.5112,16.4516,16.4608,216000.0
2009-04-03 10:50:00,35.91,36.0,35.91,35.99,82600.0,16.4608,16.5021,16.4608,16.4975,82600.0
2009-04-03 10:55:00,35.99,36.0,35.97,35.99,52300.0,16.4975,16.5021,16.4883,16.4975,52300.0
2009-04-03 11:00:00,35.99,36.01,35.98,36.0,127300.0,16.4975,16.5066,16.4929,16.5021,127300.0
2009-04-03 11:05:00,36.0,36.02,35.94,36.01,68600.0,16.5021,16.5112,16.4746,16.5066,68600.0
2009-04-03 11:10:00,36.01,36.07,36.01,36.01,57400.0,16.5066,16.5342,16.5066,16.5066,57400.0
2009-04-03 11:15:00,36.02,36.06,36.01,36.05,86900.0,16.5112,16.5296,16.5066,16.525,86900.0
2009-04-03 11:20:00,36.05,36.2,36.05,36.12,115900.0,16.525,16.5937,16.525,16.5571,115900.0
2009-04-03 11:25:00,36.13,36.16,36.09,36.1,84800.0,16.5617,16.5754,16.5433,16.5479,84800.0
2009-04-03 11:30:00,36.1,36.15,36.09,36.11,91000.0,16.5479,16.5708,16.5433,16.5525,91000.0
2009-04-03 11:35:00,36.11,36.19,36.1,36.17,84200.0,16.5525,16.5892,16.5479,16.58,84200.0
2009-04-03 11:40:00,36.17,36.26,36.17,36.23,86800.0,16.58,16.6212,16.58,16.6075,86800.0
2009-04-03 11:45:00,36.23,36.23,36.17,36.2,63100.0,16.6075,16.6075,16.58,16.5937,63100.0
2009-04-03 11:50:00,36.19,36.24,36.19,36.24,87400.0,16.5892,16.6121,16.5892,16.6121,87400.0
2009-04-03 11:55:00,36.23,36.25,36.2,36.25,72100.0,16.6075,16.6167,16.5937,16.6167,72100.0
2009-04-03 12:00:00,36.24,36.31,36.19,36.22,126100.0,16.6121,16.6442,16.5892,16.6029,126100.0
2009-04-03 12:05:00,36.22,36.25,36.22,36.25,75400.0,16.6029,16.6167,16.6029,16.6167,75400.0
2009-04-03 12:10:00,36.25,36.25,36.19,36.22,131600.0,16.6167,16.6167,16.5892,16.6029,131600.0
2009-04-03 12:15:00,36.22,36.25,36.19,36.2,93600.0,16.6029,16.6167,16.5892,16.5937,93600.0
2009-04-03 12:20:00,36.2,36.22,36.18,36.2,80700.0,16.5937,16.6029,16.5846,16.5937,80700.0
2009-04-03 12:25:00,36.2,36.21,36.14,36.15,48500.0,16.5937,16.5983,16.5662,16.5708,48500.0
2009-04-03 12:30:00,36.15,36.15,36.11,36.12,57800.0,16.5708,16.5708,16.5525,16.5571,57800.0
2009-04-03 12:35:00,36.12,36.13,36.02,36.02,143300.0,16.5571,16.5617,16.5112,16.5112,143300.0
2009-04-03 12:40:00,36.02,36.06,36.02,36.06,34600.0,16.5112,16.5296,16.5112,16.5296,34600.0
2009-04-03 12:45:00,36.05,36.07,36.04,36.05,49100.0,16.525,16.5342,16.5204,16.525,49100.0
2009-04-03 12:50:00,36.06,36.07,36.05,36.06,84400.0,16.5296,16.5342,16.525,16.5296,84400.0
2009-04-03 12:55:00,36.07,36.07,36.03,36.03,73000.0,16.5342,16.5342,16.5158,16.5158,73000.0
2009-04-03 13:00:00,36.03,36.13,36.03,36.1,242100.0,16.5158,16.5617,16.5158,16.5479,242100.0
2009-04-03 13:05:00,36.11,36.14,36.1,36.1,258400.0,16.5525,16.5662,16.5479,16.5479,258400.0
2009-04-03 13:10:00,36.1,36.22,36.1,36.21,117500.0,16.5479,16.6029,16.5479,16.5983,117500.0
2009-04-03 13:15:00,36.21,36.25,36.18,36.2,114100.0,16.5983,16.6167,16.5846,16.5937,114100.0
2009-04-03 13:20:00,36.21,36.21,36.1,36.1,91700.0,16.5983,16.5983,16.5479,16.5479,91700.0
2009-04-03 13:25:00,36.1,36.24,36.1,36.23,62200.0,16.5479,16.6121,16.5479,16.6075,62200.0
2009-04-03 13:30:00,36.22,36.24,36.13,36.13,45800.0,16.6029,16.6121,16.5617,16.5617,45800.0
2009-04-03 13:35:00,36.13,36.15,36.07,36.07,54500.0,16.5617,16.5708,16.5342,16.5342,54500.0
2009-04-03 13:40:00,36.08,36.11,36.03,36.07,95300.0,16.5387,16.5525,16.5158,16.5342,95300.0
2009-04-03 13:45:00,36.07,36.1,36.05,36.09,84600.0,16.5342,16.5479,16.525,16.5433,84600.0
2009-04-03 13:50:00,36.09,36.16,36.09,36.16,62100.0,16.5433,16.5754,16.5433,16.5754,62100.0
2009-04-03 13:55:00,36.16,36.17,36.12,36.14,64300.0,16.5754,16.58,16.5571,16.5662,64300.0
2009-04-03 14:00:00,36.15,36.17,36.07,36.1,67600.0,16.5708,16.58,16.5342,16.5479,67600.0
2009-04-03 14:05:00,36.11,36.17,36.1,36.1,55200.0,16.5525,16.58,16.5479,16.5479,55200.0
2009-04-03 14:10:00,36.1,36.17,36.09,36.14,65000.0,16.5479,16.58,16.5433,16.5662,65000.0
2009-04-03 14:15:00,36.14,36.23,36.14,36.21,176400.0,16.5662,16.6075,16.5662,16.5983,176400.0
2009-04-03 14:20:00,36.22,36.27,36.21,36.22,185700.0,16.6029,16.6258,16.5983,16.6029,185700.0
2009-04-03 14:25:00,36.22,36.38,36.21,36.36,211900.0,16.6029,16.6763,16.5983,16.6671,211900.0
2009-04-03 14:30:00,36.37,36.39,36.29,36.29,114600.0,16.6717,16.6808,16.635,16.635,114600.0
2009-04-03 14:35:00,36.29,36.29,36.23,36.26,82900.0,16.635,16.635,16.6075,16.6212,82900.0
2009-04-03 14:40:00,36.26,36.27,36.19,36.2,68400.0,16.6212,16.6258,16.5892,16.5937,68400.0
2009-04-03 14:45:00,36.21,36.23,36.19,36.22,130600.0,16.5983,16.6075,16.5892,16.6029,130600.0
2009-04-03 14:50:00,36.23,36.23,36.14,36.15,55200.0,16.6075,16.6075,16.5662,16.5708,55200.0
2009-04-03 14:55:00,36.15,36.18,36.05,36.15,143700.0,16.5708,16.5846,16.525,16.5708,143700.0
2009-04-03 15:00:00,36.15,36.15,36.04,36.04,109200.0,16.5708,16.5708,16.5204,16.5204,109200.0
2009-04-03 15:05:00,36.04,36.06,36.02,36.02,101800.0,16.5204,16.5296,16.5112,16.5112,101800.0
2009-04-03 15:10:00,36.03,36.05,36.0,36.02,71900.0,16.5158,16.525,16.5021,16.5112,71900.0
2009-04-03 15:15:00,36.02,36.04,35.99,36.01,110400.0,16.5112,16.5204,16.4975,16.5066,110400.0
2009-04-03 15:20:00,36.0,36.05,35.95,36.04,167700.0,16.5021,16.525,16.4791,16.5204,167700.0
2009-04-03 15:25:00,36.03,36.06,35.91,35.94,127800.0,16.5158,16.5296,16.4608,16.4746,127800.0
2009-04-03 15:30:00,35.94,36.0,35.92,35.99,151300.0,16.4746,16.5021,16.4654,16.4975,151300.0
2009-04-03 15:35:00,36.0,36.0,35.9,35.93,229800.0,16.5021,16.5021,16.4562,16.47,229800.0
2009-04-03 15:40:00,35.93,36.1,35.93,36.05,247100.0,16.47,16.5479,16.47,16.525,247100.0
2009-04-03 15:45:00,36.05,36.13,36.03,36.03,193500.0,16.525,16.5617,16.5158,16.5158,193500.0
2009-04-03 15:50:00,36.04,36.14,36.03,36.14,190500.0,16.5204,16.5662,16.5158,16.5662,190500.0
2009-04-03 15:55:00,36.14,36.28,36.06,36.25,351200.0,16.5662,16.6304,16.5296,16.6167,351200.0
2009-04-06 09:30:00,36.29,36.99,35.97,36.97,328600.0,16.635,16.9559,16.4883,16.9467,328600.0
2009-04-06 09:35:00,36.97,37.1,36.85,36.97,371800.0,16.9467,17.0063,16.8917,16.9467,371800.0
2009-04-06 09:40:00,36.97,37.08,36.7,36.72,188400.0,16.9467,16.9971,16.8229,16.8321,188400.0
2009-04-06 09:45:00,36.72,36.85,36.67,36.84,103700.0,16.8321,16.8917,16.8092,16.8871,103700.0
2009-04-06 09:50:00,36.85,37.01,36.81,36.96,119700.0,16.8917,16.965,16.8734,16.9421,119700.0
2009-04-06 09:55:00,36.95,37.06,36.88,36.91,90900.0,16.9375,16.988,16.9054,16.9192,90900.0
2009-04-06 10:00:00,36.91,37.01,36.85,36.94,190600.0,16.9192,16.965,16.8917,16.933,190600.0
2009-04-06 10:05:00,36.94,36.94,36.8,36.84,283600.0,16.933,16.933,16.8688,16.8871,283600.0
2009-04-06 10:10:00,36.85,36.85,36.75,36.75,101000.0,16.8917,16.8917,16.8459,16.8459,101000.0
2009-04-06 10:15:00,36.75,36.76,36.69,36.7,128500.0,16.8459,16.8504,16.8184,16.8229,128500.0
2009-04-06 10:20:00,36.69,36.7,36.56,36.56,96200.0,16.8184,16.8229,16.7588,16.7588,96200.0
2009-04-06 10:25:00,36.56,36.58,36.45,36.46,91400.0,16.7588,16.7679,16.7083,16.7129,91400.0
2009-04-06 10:30:00,36.46,36.56,36.45,36.49,70800.0,16.7129,16.7588,16.7083,16.7267,70800.0
2009-04-06 10:35:00,36.49,36.53,36.4,36.42,53500.0,16.7267,16.745,16.6854,16.6946,53500.0
2009-04-06 10:40:00,36.42,36.45,36.4,36.4,33700.0,16.6946,16.7083,16.6854,16.6854,33700.0
2009-04-06 10:45:00,36.4,36.5,36.4,36.48,54500.0,16.6854,16.7313,16.6854,16.7221,54500.0
2009-04-06 10:50:00,36.49,36.5,36.45,36.45,39500.0,16.7267,16.7313,16.7083,16.7083,39500.0
2009-04-06 10:55:00,36.45,36.48,36.4,36.43,43400.0,16.7083,16.7221,16.6854,16.6992,43400.0
2009-04-06 11:00:00,36.44,36.48,36.42,36.45,62200.0,16.7038,16.7221,16.6946,16.7083,62200.0
2009-04-06 11:05:00,36.45,36.45,36.34,36.4,69600.0,16.7083,16.7083,16.6579,16.6854,69600.0
2009-04-06 11:10:00,36.4,36.4,36.3,36.33,79400.0,16.6854,16.6854,16.6396,16.6533,79400.0
2009-04-06 11:15:00,36.33,36.48,36.32,36.46,108000.0,16.6533,16.7221,16.6488,16.7129,108000.0
2009-04-06 11:20:00,36.46,36.57,36.46,36.5,86300.0,16.7129,16.7633,16.7129,16.7313,86300.0
2009-04-06 11:25:00,36.5,36.53,36.5,36.51,41400.0,16.7313,16.745,16.7313,16.7358,41400.0
2009-04-06 11:30:00,36.5,36.63,36.5,36.6,107900.0,16.7313,16.7909,16.7313,16.7771,107900.0
2009-04-06 11:35:00,36.6,36.61,36.49,36.5,67000.0,16.7771,16.7817,16.7267,16.7313,67000.0
2009-04-06 11:40:00,36.49,36.5,36.4,36.43,59000.0,16.7267,16.7313,16.6854,16.6992,59000.0
2009-04-06 11:45:00,36.42,36.44,36.4,36.4,25300.0,16.6946,16.7038,16.6854,16.6854,25300.0
2009-04-06 11:50:00,36.41,36.42,36.35,36.35,58500.0,16.69,16.6946,16.6625,16.6625,58500.0
2009-04-06 11:55:00,36.35,36.39,36.35,36.39,33000.0,16.6625,16.6808,16.6625,16.6808,33000.0
2009-04-06 12:00:00,36.38,36.39,36.36,36.36,27400.0,16.6763,16.6808,16.6671,16.6671,27400.0
2009-04-06 12:05:00,36.37,36.41,36.36,36.41,32900.0,16.6717,16.69,16.6671,16.69,32900.0
2009-04-06 12:10:00,36.4,36.52,36.4,36.52,76400.0,16.6854,16.7404,16.6854,16.7404,76400.0
2009-04-06 12:15:00,36.51,36.53,36.5,36.5,66700.0,16.7358,16.745,16.7313,16.7313,66700.0
2009-04-06 12:20:00,36.51,36.53,36.5,36.51,47300.0,16.7358,16.745,16.7313,16.7358,47300.0
2009-04-06 12:25:00,36.51,36.51,36.46,36.49,45000.0,16.7358,16.7358,16.7129,16.7267,45000.0
2009-04-06 12:30:00,36.48,36.49,36.46,36.48,84300.0,16.7221,16.7267,16.7129,16.7221,84300.0
2009-04-06 12:35:00,36.48,36.52,36.47,36.51,38600.0,16.7221,16.7404,16.7175,16.7358,38600.0
2009-04-06 12:40:00,36.5,36.61,36.5,36.55,48200.0,16.7313,16.7817,16.7313,16.7542,48200.0
2009-04-06 12:45:00,36.55,36.58,36.55,36.55,23200.0,16.7542,16.7679,16.7542,16.7542,23200.0
2009-04-06 12:50:00,36.55,36.67,36.54,36.66,47800.0,16.7542,16.8092,16.7496,16.8046,47800.0
2009-04-06 12:55:00,36.65,36.78,36.64,36.76,126400.0,16.8,16.8596,16.7954,16.8504,126400.0
2009-04-06 13:00:00,36.76,36.8,36.7,36.7,76100.0,16.8504,16.8688,16.8229,16.8229,76100.0
2009-04-06 13:05:00,36.71,36.77,36.7,36.75,58600.0,16.8275,16.855,16.8229,16.8459,58600.0
2009-04-06 13:10:00,36.75,36.87,36.75,36.81,66600.0,16.8459,16.9009,16.8459,16.8734,66600.0
2009-04-06 13:15:00,36.81,36.82,36.68,36.68,57800.0,16.8734,16.8779,16.8138,16.8138,57800.0
2009-04-06 13:20:00,36.68,36.83,36.67,36.82,61300.0,16.8138,16.8825,16.8092,16.8779,61300.0
2009-04-06 13:25:00,36.82,36.85,36.76,36.8,85600.0,16.8779,16.8917,16.8504,16.8688,85600.0
2009-04-06 13:30:00,36.79,36.83,36.78,36.83,96600.0,16.8642,16.8825,16.8596,16.8825,96600.0
2009-04-06 13:35:00,36.83,36.93,36.76,36.91,113800.0,16.8825,16.9284,16.8504,16.9192,113800.0
2009-04-06 13:40:00,36.92,36.96,36.9,36.96,109100.0,16.9238,16.9421,16.9146,16.9421,109100.0
2009-04-06 13:45:00,36.95,37.01,36.92,36.92,117100.0,16.9375,16.965,16.9238,16.9238,117100.0
2009-04-06 13:50:00,36.92,36.97,36.92,36.93,61700.0,16.9238,16.9467,16.9238,16.9284,61700.0
2009-04-06 13:55:00,36.94,37.0,36.93,36.97,55900.0,16.933,16.9605,16.9284,16.9467,55900.0
2009-04-06 14:00:00,36.98,37.02,36.96,36.96,69600.0,16.9513,16.9696,16.9421,16.9421,69600.0
2009-04-06 14:05:00,36.96,37.01,36.96,36.99,100100.0,16.9421,16.965,16.9421,16.9559,100100.0
2009-04-06 14:10:00,36.99,37.01,36.95,37.0,107600.0,16.9559,16.965,16.9375,16.9605,107600.0
2009-04-06 14:15:00,37.0,37.0,36.95,36.98,80200.0,16.9605,16.9605,16.9375,16.9513,80200.0
2009-04-06 14:20:00,36.98,37.0,36.97,36.99,68500.0,16.9513,16.9605,16.9467,16.9559,68500.0
2009-04-06 14:25:00,36.98,37.0,36.96,36.98,87400.0,16.9513,16.9605,16.9421,16.9513,87400.0
2009-04-06 14:30:00,36.99,36.99,36.93,36.96,109900.0,16.9559,16.9559,16.9284,16.9421,109900.0
2009-04-06 14:35:00,36.97,36.99,36.92,36.95,109700.0,16.9467,16.9559,16.9238,16.9375,109700.0
2009-04-06 14:40:00,36.94,37.0,36.88,36.98,112200.0,16.933,16.9605,16.9054,16.9513,112200.0
2009-04-06 14:45:00,36.98,37.0,36.9,36.98,188000.0,16.9513,16.9605,16.9146,16.9513,188000.0
2009-04-06 14:50:00,36.97,37.13,36.97,37.08,163000.0,16.9467,17.02,16.9467,16.9971,163000.0
2009-04-06 14:55:00,37.07,37.11,37.03,37.03,100600.0,16.9925,17.0109,16.9742,16.9742,100600.0
2009-04-06 15:00:00,37.04,37.11,37.04,37.06,71600.0,16.9788,17.0109,16.9788,16.988,71600.0
2009-04-06 15:05:00,37.05,37.08,37.01,37.04,93400.0,16.9834,16.9971,16.965,16.9788,93400.0
2009-04-06 15:10:00,37.04,37.11,37.03,37.05,90900.0,16.9788,17.0109,16.9742,16.9834,90900.0
2009-04-06 15:15:00,37.06,37.35,37.06,37.34,239400.0,16.988,17.1209,16.988,17.1163,239400.0
2009-04-06 15:20:00,37.34,37.45,37.18,37.25,186100.0,17.1163,17.1667,17.043,17.0751,186100.0
2009-04-06 15:25:00,37.24,37.26,37.13,37.13,138000.0,17.0705,17.0796,17.02,17.02,138000.0
2009-04-06 15:30:00,37.13,37.29,37.13,37.26,133100.0,17.02,17.0934,17.02,17.0796,133100.0
2009-04-06 15:35:00,37.27,37.27,37.15,37.17,161800.0,17.0842,17.0842,17.0292,17.0384,161800.0
2009-04-06 15:40:00,37.17,37.37,37.17,37.3,183700.0,17.0384,17.1301,17.0384,17.098,183700.0
2009-04-06 15:45:00,37.3,37.32,37.18,37.19,167000.0,17.098,17.1071,17.043,17.0476,167000.0
2009-04-06 15:50:00,37.19,37.32,37.19,37.28,212800.0,17.0476,17.1071,17.0476,17.0888,212800.0
2009-04-06 15:55:00,37.28,37.36,37.25,37.29,301700.0,17.0888,17.1255,17.0751,17.0934,301700.0
2009-04-07 09:30:00,36.85,36.88,36.6,36.86,159100.0,16.8917,16.9054,16.7771,16.8963,159100.0
2009-04-07 09:35:00,36.85,36.9,36.75,36.84,81300.0,16.8917,16.9146,16.8459,16.8871,81300.0
2009-04-07 09:40:00,36.83,36.99,36.82,36.95,58200.0,16.8825,16.9559,16.8779,16.9375,58200.0
2009-04-07 09:45:00,36.97,37.0,36.89,37.0,88800.0,16.9467,16.9605,16.91,16.9605,88800.0
2009-04-07 09:50:00,36.99,37.03,36.97,37.02,61400.0,16.9559,16.9742,16.9467,16.9696,61400.0
2009-04-07 09:55:00,37.02,37.07,37.0,37.03,83600.0,16.9696,16.9925,16.9605,16.9742,83600.0
2009-04-07 10:00:00,37.03,37.13,37.01,37.08,74700.0,16.9742,17.02,16.965,16.9971,74700.0
2009-04-07 10:05:00,37.08,37.09,37.03,37.05,51000.0,16.9971,17.0017,16.9742,16.9834,51000.0
2009-04-07 10:10:00,37.04,37.04,36.92,36.92,92800.0,16.9788,16.9788,16.9238,16.9238,92800.0
2009-04-07 10:15:00,36.92,36.92,36.84,36.9,108700.0,16.9238,16.9238,16.8871,16.9146,108700.0
2009-04-07 10:20:00,36.88,36.92,36.81,36.83,78500.0,16.9054,16.9238,16.8734,16.8825,78500.0
2009-04-07 10:25:00,36.84,36.97,36.83,36.92,99500.0,16.8871,16.9467,16.8825,16.9238,99500.0
2009-04-07 10:30:00,36.93,36.99,36.91,36.97,121200.0,16.9284,16.9559,16.9192,16.9467,121200.0
2009-04-07 10:35:00,36.97,37.02,36.95,37.02,95800.0,16.9467,16.9696,16.9375,16.9696,95800.0
2009-04-07 10:40:00,37.02,37.03,36.99,36.99,76400.0,16.9696,16.9742,16.9559,16.9559,76400.0
2009-04-07 10:45:00,36.99,37.11,36.99,37.11,103900.0,16.9559,17.0109,16.9559,17.0109,103900.0
2009-04-07 10:50:00,37.11,37.23,37.1,37.23,67500.0,17.0109,17.0659,17.0063,17.0659,67500.0
2009-04-07 10:55:00,37.22,37.27,37.18,37.18,81700.0,17.0613,17.0842,17.043,17.043,81700.0
2009-04-07 11:00:00,37.18,37.23,37.17,37.21,70400.0,17.043,17.0659,17.0384,17.0567,70400.0
2009-04-07 11:05:00,37.21,37.22,37.17,37.2,56700.0,17.0567,17.0613,17.0384,17.0521,56700.0
2009-04-07 11:10:00,37.2,37.2,37.15,37.15,86000.0,17.0521,17.0521,17.0292,17.0292,86000.0
2009-04-07 11:15:00,37.15,37.16,37.13,37.15,47500.0,17.0292,17.0338,17.02,17.0292,47500.0
2009-04-07 11:20:00,37.15,37.26,37.14,37.26,49000.0,17.0292,17.0796,17.0246,17.0796,49000.0
2009-04-07 11:25:00,37.26,37.32,37.26,37.31,85200.0,17.0796,17.1071,17.0796,17.1026,85200.0
2009-04-07 11:30:00,37.31,37.45,37.31,37.45,122200.0,17.1026,17.1667,17.1026,17.1667,122200.0
2009-04-07 11:35:00,37.44,37.46,37.31,37.37,135900.0,17.1621,17.1713,17.1026,17.1301,135900.0
2009-04-07 11:40:00,37.37,37.37,37.32,37.35,58900.0,17.1301,17.1301,17.1071,17.1209,58900.0
2009-04-07 11:45:00,37.35,37.36,37.33,37.35,63900.0,17.1209,17.1255,17.1117,17.1209,63900.0
2009-04-07 11:50:00,37.35,37.38,37.3,37.34,57000.0,17.1209,17.1346,17.098,17.1163,57000.0
2009-04-07 11:55:00,37.35,37.39,37.34,37.35,53900.0,17.1209,17.1392,17.1163,17.1209,53900.0
2009-04-07 12:00:00,37.35,37.38,37.33,37.38,39400.0,17.1209,17.1346,17.1117,17.1346,39400.0
2009-04-07 12:05:00,37.37,37.44,37.37,37.41,99200.0,17.1301,17.1621,17.1301,17.1484,99200.0
2009-04-07 12:10:00,37.41,37.5,37.39,37.46,94000.0,17.1484,17.1897,17.1392,17.1713,94000.0
2009-04-07 12:15:00,37.46,37.49,37.45,37.48,62600.0,17.1713,17.1851,17.1667,17.1805,62600.0
2009-04-07 12:20:00,37.48,37.49,37.41,37.41,57600.0,17.1805,17.1851,17.1484,17.1484,57600.0
2009-04-07 12:25:00,37.41,37.42,37.33,37.34,93900.0,17.1484,17.153,17.1117,17.1163,93900.0
2009-04-07 12:30:00,37.34,37.35,37.28,37.3,66800.0,17.1163,17.1209,17.0888,17.098,66800.0
2009-04-07 12:35:00,37.3,37.3,37.18,37.18,96900.0,17.098,17.098,17.043,17.043,96900.0
2009-04-07 12:40:00,37.19,37.24,37.16,37.19,59700.0,17.0476,17.0705,17.0338,17.0476,59700.0
2009-04-07 12:45:00,37.19,37.23,37.18,37.23,32200.0,17.0476,17.0659,17.043,17.0659,32200.0
2009-04-07 12:50:00,37.23,37.25,37.19,37.22,59200.0,17.0659,17.0751,17.0476,17.0613,59200.0
2009-04-07 12:55:00,37.21,37.22,37.18,37.18,18000.0,17.0567,17.0613,17.043,17.043,18000.0
2009-04-07 13:00:00,37.19,37.19,37.1,37.1,69400.0,17.0476,17.0476,17.0063,17.0063,69400.0
2009-04-07 13:05:00,37.11,37.14,37.08,37.08,60600.0,17.0109,17.0246,16.9971,16.9971,60600.0
2009-04-07 13:10:00,37.08,37.12,37.04,37.12,66100.0,16.9971,17.0155,16.9788,17.0155,66100.0
2009-04-07 13:15:00,37.12,37.15,37.1,37.11,54100.0,17.0155,17.0292,17.0063,17.0109,54100.0
2009-04-07 13:20:00,37.11,37.13,37.08,37.12,43000.0,17.0109,17.02,16.9971,17.0155,43000.0
2009-04-07 13:25:00,37.12,37.13,37.1,37.12,30900.0,17.0155,17.02,17.0063,17.0155,30900.0
2009-04-07 13:30:00,37.13,37.13,37.06,37.06,57700.0,17.02,17.02,16.988,16.988,57700.0
2009-04-07 13:35:00,37.06,37.1,37.05,37.1,44800.0,16.988,17.0063,16.9834,17.0063,44800.0
2009-04-07 13:40:00,37.09,37.14,37.09,37.13,30700.0,17.0017,17.0246,17.0017,17.02,30700.0
2009-04-07 13:45:00,37.13,37.15,37.12,37.13,45300.0,17.02,17.0292,17.0155,17.02,45300.0
2009-04-07 13:50:00,37.12,37.14,37.1,37.12,56800.0,17.0155,17.0246,17.0063,17.0155,56800.0
2009-04-07 13:55:00,37.12,37.13,37.09,37.09,28800.0,17.0155,17.02,17.0017,17.0017,28800.0
2009-04-07 14:00:00,37.09,37.09,37.04,37.06,57400.0,17.0017,17.0017,16.9788,16.988,57400.0
2009-04-07 14:05:00,37.06,37.13,37.05,37.13,52500.0,16.988,17.02,16.9834,17.02,52500.0
2009-04-07 14:10:00,37.13,37.16,37.12,37.16,42900.0,17.02,17.0338,17.0155,17.0338,42900.0
2009-04-07 14:15:00,37.15,37.2,37.14,37.19,61500.0,17.0292,17.0521,17.0246,17.0476,61500.0
2009-04-07 14:20:00,37.19,37.2,37.13,37.13,56400.0,17.0476,17.0521,17.02,17.02,56400.0
2009-04-07 14:25:00,37.13,37.19,37.13,37.17,57300.0,17.02,17.0476,17.02,17.0384,57300.0
2009-04-07 14:30:00,37.17,37.2,37.15,37.17,50100.0,17.0384,17.0521,17.0292,17.0384,50100.0
2009-04-07 14:35:00,37.16,37.17,37.12,37.12,39900.0,17.0338,17.0384,17.0155,17.0155,39900.0
2009-04-07 14:40:00,37.12,37.15,37.05,37.06,78400.0,17.0155,17.0292,16.9834,16.988,78400.0
2009-04-07 14:45:00,37.06,37.16,37.05,37.15,85500.0,16.988,17.0338,16.9834,17.0292,85500.0
2009-04-07 14:50:00,37.15,37.17,37.14,37.15,77600.0,17.0292,17.0384,17.0246,17.0292,77600.0
2009-04-07 14:55:00,37.16,37.16,37.1,37.1,48200.0,17.0338,17.0338,17.0063,17.0063,48200.0
2009-04-07 15:00:00,37.1,37.11,37.05,37.05,81500.0,17.0063,17.0109,16.9834,16.9834,81500.0
2009-04-07 15:05:00,37.06,37.15,37.05,37.15,97600.0,16.988,17.0292,16.9834,17.0292,97600.0
2009-04-07 15:10:00,37.16,37.24,37.15,37.21,123500.0,17.0338,17.0705,17.0292,17.0567,123500.0
2009-04-07 15:15:00,37.21,37.24,37.2,37.22,78700.0,17.0567,17.0705,17.0521,17.0613,78700.0
2009-04-07 15:20:00,37.21,37.25,37.21,37.24,99600.0,17.0567,17.0751,17.0567,17.0705,99600.0
2009-04-07 15:25:00,37.24,37.26,37.13,37.14,99800.0,17.0705,17.0796,17.02,17.0246,99800.0
2009-04-07 15:30:00,37.14,37.19,37.12,37.17,116700.0,17.0246,17.0476,17.0155,17.0384,116700.0
2009-04-07 15:35:00,37.16,37.21,37.14,37.21,136700.0,17.0338,17.0567,17.0246,17.0567,136700.0
2009-04-07 15:40:00,37.21,37.42,37.2,37.38,192900.0,17.0567,17.153,17.0521,17.1346,192900.0
2009-04-07 15:45:00,37.38,37.42,37.24,37.25,136300.0,17.1346,17.153,17.0705,17.0751,136300.0
2009-04-07 15:50:00,37.24,37.25,37.1,37.12,245400.0,17.0705,17.0751,17.0063,17.0155,245400.0
2009-04-07 15:55:00,37.12,37.13,36.91,36.93,341500.0,17.0155,17.02,16.9192,16.9284,341500.0
2009-04-08 09:30:00,37.18,37.18,36.75,36.79,200400.0,17.043,17.043,16.8459,16.8642,200400.0
2009-04-08 09:35:00,36.78,36.85,36.72,36.73,144500.0,16.8596,16.8917,16.8321,16.8367,144500.0
2009-04-08 09:40:00,36.73,36.93,36.65,36.87,113600.0,16.8367,16.9284,16.8,16.9009,113600.0
2009-04-08 09:45:00,36.88,37.04,36.88,36.95,68600.0,16.9054,16.9788,16.9054,16.9375,68600.0
2009-04-08 09:50:00,36.94,36.94,36.8,36.8,80300.0,16.933,16.933,16.8688,16.8688,80300.0
2009-04-08 09:55:00,36.81,36.89,36.81,36.89,54000.0,16.8734,16.91,16.8734,16.91,54000.0
2009-04-08 10:00:00,36.89,37.06,36.82,36.93,108200.0,16.91,16.988,16.8779,16.9284,108200.0
2009-04-08 10:05:00,36.94,37.14,36.91,37.13,94500.0,16.933,17.0246,16.9192,17.02,94500.0
2009-04-08 10:10:00,37.12,37.25,37.08,37.24,59800.0,17.0155,17.0751,16.9971,17.0705,59800.0
2009-04-08 10:15:00,37.24,37.27,37.09,37.09,57900.0,17.0705,17.0842,17.0017,17.0017,57900.0
2009-04-08 10:20:00,37.09,37.2,37.06,37.19,73300.0,17.0017,17.0521,16.988,17.0476,73300.0
2009-04-08 10:25:00,37.18,37.22,37.13,37.19,84500.0,17.043,17.0613,17.02,17.0476,84500.0
2009-04-08 10:30:00,37.19,37.26,37.17,37.26,77500.0,17.0476,17.0796,17.0384,17.0796,77500.0
2009-04-08 10:35:00,37.25,37.28,37.18,37.21,127100.0,17.0751,17.0888,17.043,17.0567,127100.0
2009-04-08 10:40:00,37.2,37.27,37.2,37.27,77900.0,17.0521,17.0842,17.0521,17.0842,77900.0
2009-04-08 10:45:00,37.27,37.28,37.22,37.24,73300.0,17.0842,17.0888,17.0613,17.0705,73300.0
2009-04-08 10:50:00,37.23,37.27,37.23,37.27,53400.0,17.0659,17.0842,17.0659,17.0842,53400.0
2009-04-08 10:55:00,37.27,37.34,37.26,37.33,71300.0,17.0842,17.1163,17.0796,17.1117,71300.0
2009-04-08 11:00:00,37.32,37.43,37.29,37.43,117000.0,17.1071,17.1576,17.0934,17.1576,117000.0
2009-04-08 11:05:00,37.43,37.45,37.41,37.45,63300.0,17.1576,17.1667,17.1484,17.1667,63300.0
2009-04-08 11:10:00,37.44,37.45,37.31,37.39,75100.0,17.1621,17.1667,17.1026,17.1392,75100.0
2009-04-08 11:15:00,37.39,37.43,37.35,37.41,94600.0,17.1392,17.1576,17.1209,17.1484,94600.0
2009-04-08 11:20:00,37.4,37.49,37.38,37.38,77900.0,17.1438,17.1851,17.1346,17.1346,77900.0
2009-04-08 11:25:00,37.38,37.42,37.34,37.34,51900.0,17.1346,17.153,17.1163,17.1163,51900.0
2009-04-08 11:30:00,37.34,37.44,37.3,37.44,57200.0,17.1163,17.1621,17.098,17.1621,57200.0
2009-04-08 11:35:00,37.44,37.65,37.42,37.63,115100.0,17.1621,17.2584,17.153,17.2492,115100.0
2009-04-08 11:40:00,37.6,37.66,37.59,37.64,49700.0,17.2355,17.263,17.2309,17.2538,49700.0
2009-04-08 11:45:00,37.64,37.74,37.63,37.67,122300.0,17.2538,17.2997,17.2492,17.2676,122300.0
2009-04-08 11:50:00,37.65,37.67,37.62,37.63,68800.0,17.2584,17.2676,17.2447,17.2492,68800.0
2009-04-08 11:55:00,37.63,37.66,37.58,37.58,48400.0,17.2492,17.263,17.2263,17.2263,48400.0
2009-04-08 12:00:00,37.58,37.59,37.53,37.56,31100.0,17.2263,17.2309,17.2034,17.2172,31100.0
2009-04-08 12:05:00,37.56,37.65,37.56,37.64,52700.0,17.2172,17.2584,17.2172,17.2538,52700.0
2009-04-08 12:10:00,37.64,37.71,37.64,37.64,76800.0,17.2538,17.2859,17.2538,17.2538,76800.0
2009-04-08 12:15:00,37.64,37.65,37.6,37.62,32500.0,17.2538,17.2584,17.2355,17.2447,32500.0
2009-04-08 12:20:00,37.63,37.67,37.59,37.65,37200.0,17.2492,17.2676,17.2309,17.2584,37200.0
2009-04-08 12:25:00,37.63,37.7,37.63,37.69,39000.0,17.2492,17.2813,17.2492,17.2767,39000.0
2009-04-08 12:30:00,37.68,37.74,37.67,37.72,57800.0,17.2722,17.2997,17.2676,17.2905,57800.0
2009-04-08 12:35:00,37.71,37.79,37.68,37.78,104600.0,17.2859,17.3226,17.2722,17.318,104600.0
2009-04-08 12:40:00,37.77,37.94,37.77,37.85,165300.0,17.3134,17.3913,17.3134,17.3501,165300.0
2009-04-08 12:45:00,37.85,37.88,37.83,37.87,57400.0,17.3501,17.3638,17.3409,17.3593,57400.0
2009-04-08 12:50:00,37.87,37.88,37.84,37.86,46100.0,17.3593,17.3638,17.3455,17.3547,46100.0
2009-04-08 12:55:00,37.85,37.94,37.85,37.89,82700.0,17.3501,17.3913,17.3501,17.3684,82700.0
2009-04-08 13:00:00,37.88,37.91,37.88,37.89,54400.0,17.3638,17.3776,17.3638,17.3684,54400.0
2009-04-08 13:05:00,37.88,37.9,37.86,37.89,55600.0,17.3638,17.373,17.3547,17.3684,55600.0
2009-04-08 13:10:00,37.9,37.9,37.85,37.87,53600.0,17.373,17.373,17.3501,17.3593,53600.0
2009-04-08 13:15:00,37.87,37.91,37.86,37.86,94000.0,17.3593,17.3776,17.3547,17.3547,94000.0
2009-04-08 13:20:00,37.86,37.89,37.85,37.89,94800.0,17.3547,17.3684,17.3501,17.3684,94800.0
2009-04-08 13:25:00,37.89,37.98,37.89,37.96,98200.0,17.3684,17.4097,17.3684,17.4005,98200.0
2009-04-08 13:30:00,37.96,38.0,37.94,38.0,135400.0,17.4005,17.4188,17.3913,17.4188,135400.0
2009-04-08 13:35:00,38.0,38.0,37.87,37.9,128900.0,17.4188,17.4188,17.3593,17.373,128900.0
2009-04-08 13:40:00,37.9,37.9,37.88,37.88,46200.0,17.373,17.373,17.3638,17.3638,46200.0
2009-04-08 13:45:00,37.88,37.93,37.86,37.92,104700.0,17.3638,17.3868,17.3547,17.3822,104700.0
2009-04-08 13:50:00,37.92,37.93,37.85,37.86,57600.0,17.3822,17.3868,17.3501,17.3547,57600.0
2009-04-08 13:55:00,37.86,37.88,37.85,37.87,28500.0,17.3547,17.3638,17.3501,17.3593,28500.0
2009-04-08 14:00:00,37.86,37.97,37.84,37.92,139500.0,17.3547,17.4051,17.3455,17.3822,139500.0
2009-04-08 14:05:00,37.92,37.95,37.88,37.89,131600.0,17.3822,17.3959,17.3638,17.3684,131600.0
2009-04-08 14:10:00,37.88,37.94,37.88,37.94,117100.0,17.3638,17.3913,17.3638,17.3913,117100.0
2009-04-08 14:15:00,37.93,37.94,37.89,37.91,135600.0,17.3868,17.3913,17.3684,17.3776,135600.0
2009-04-08 14:20:00,37.91,37.93,37.87,37.89,71000.0,17.3776,17.3868,17.3593,17.3684,71000.0
2009-04-08 14:25:00,37.88,37.92,37.88,37.9,68600.0,17.3638,17.3822,17.3638,17.373,68600.0
2009-04-08 14:30:00,37.9,37.93,37.89,37.9,60300.0,17.373,17.3868,17.3684,17.373,60300.0
2009-04-08 14:35:00,37.9,37.98,37.89,37.98,113400.0,17.373,17.4097,17.3684,17.4097,113400.0
2009-04-08 14:40:00,37.97,38.07,37.96,38.03,211400.0,17.4051,17.4509,17.4005,17.4326,211400.0
2009-04-08 14:45:00,38.04,38.07,37.98,38.02,200800.0,17.4372,17.4509,17.4097,17.428,200800.0
2009-04-08 14:50:00,38.02,38.04,37.89,37.92,99900.0,17.428,17.4372,17.3684,17.3822,99900.0
2009-04-08 14:55:00,37.92,37.98,37.9,37.97,133600.0,17.3822,17.4097,17.373,17.4051,133600.0
2009-04-08 15:00:00,37.96,37.97,37.84,37.87,95900.0,17.4005,17.4051,17.3455,17.3593,95900.0
2009-04-08 15:05:00,37.88,37.96,37.84,37.91,171300.0,17.3638,17.4005,17.3455,17.3776,171300.0
2009-04-08 15:10:00,37.91,38.01,37.86,37.98,114000.0,17.3776,17.4234,17.3547,17.4097,114000.0
2009-04-08 15:15:00,37.98,37.99,37.91,37.98,142300.0,17.4097,17.4143,17.3776,17.4097,142300.0
2009-04-08 15:20:00,37.98,38.09,37.98,38.05,190100.0,17.4097,17.4601,17.4097,17.4418,190100.0
2009-04-08 15:25:00,38.06,38.15,38.06,38.11,211100.0,17.4464,17.4876,17.4464,17.4693,211100.0
2009-04-08 15:30:00,38.11,38.15,38.03,38.14,178400.0,17.4693,17.4876,17.4326,17.483,178400.0
2009-04-08 15:35:00,38.14,38.25,38.11,38.25,237600.0,17.483,17.5334,17.4693,17.5334,237600.0
2009-04-08 15:40:00,38.25,38.32,38.22,38.31,293300.0,17.5334,17.5655,17.5197,17.5609,293300.0
2009-04-08 15:45:00,38.31,38.35,38.26,38.28,353700.0,17.5609,17.5793,17.538,17.5472,353700.0
2009-04-08 15:50:00,38.28,38.3,38.14,38.15,232600.0,17.5472,17.5564,17.483,17.4876,232600.0
2009-04-08 15:55:00,38.14,38.3,38.13,38.21,440300.0,17.483,17.5564,17.4784,17.5151,440300.0
2009-04-09 09:30:00,38.96,38.96,38.1,38.25,276100.0,17.8589,17.8589,17.4647,17.5334,276100.0
2009-04-09 09:35:00,38.26,38.35,38.2,38.26,170900.0,17.538,17.5793,17.5105,17.538,170900.0
2009-04-09 09:40:00,38.25,38.5,38.23,38.47,167800.0,17.5334,17.648,17.5243,17.6343,167800.0
2009-04-09 09:45:00,38.46,38.47,38.28,38.36,78300.0,17.6297,17.6343,17.5472,17.5839,78300.0
2009-04-09 09:50:00,38.35,38.38,38.3,38.35,124300.0,17.5793,17.593,17.5564,17.5793,124300.0
2009-04-09 09:55:00,38.34,38.35,38.25,38.28,94300.0,17.5747,17.5793,17.5334,17.5472,94300.0
2009-04-09 10:00:00,38.27,38.31,38.25,38.25,73800.0,17.5426,17.5609,17.5334,17.5334,73800.0
2009-04-09 10:05:00,38.25,38.27,38.18,38.19,94900.0,17.5334,17.5426,17.5014,17.5059,94900.0
2009-04-09 10:10:00,38.19,38.2,37.99,38.02,143200.0,17.5059,17.5105,17.4143,17.428,143200.0
2009-04-09 10:15:00,38.02,38.04,37.9,37.91,119700.0,17.428,17.4372,17.373,17.3776,119700.0
2009-04-09 10:20:00,37.9,37.94,37.84,37.94,119200.0,17.373,17.3913,17.3455,17.3913,119200.0
2009-04-09 10:25:00,37.93,38.07,37.92,38.02,128500.0,17.3868,17.4509,17.3822,17.428,128500.0
2009-04-09 10:30:00,38.03,38.16,38.03,38.1,94000.0,17.4326,17.4922,17.4326,17.4647,94000.0
2009-04-09 10:35:00,38.1,38.11,38.03,38.09,144900.0,17.4647,17.4693,17.4326,17.4601,144900.0
2009-04-09 10:40:00,38.08,38.18,38.06,38.08,127300.0,17.4555,17.5014,17.4464,17.4555,127300.0
2009-04-09 10:45:00,38.09,38.29,38.07,38.24,125100.0,17.4601,17.5518,17.4509,17.5289,125100.0
2009-04-09 10:50:00,38.23,38.35,38.18,38.26,103700.0,17.5243,17.5793,17.5014,17.538,103700.0
2009-04-09 10:55:00,38.26,38.31,38.25,38.25,43900.0,17.538,17.5609,17.5334,17.5334,43900.0
2009-04-09 11:00:00,38.27,38.27,38.17,38.19,65600.0,17.5426,17.5426,17.4968,17.5059,65600.0
2009-04-09 11:05:00,38.18,38.19,38.12,38.13,40400.0,17.5014,17.5059,17.4739,17.4784,40400.0
2009-04-09 11:10:00,38.13,38.13,38.06,38.06,31800.0,17.4784,17.4784,17.4464,17.4464,31800.0
2009-04-09 11:15:00,38.06,38.11,38.06,38.08,76600.0,17.4464,17.4693,17.4464,17.4555,76600.0
2009-04-09 11:20:00,38.07,38.08,37.96,37.97,136400.0,17.4509,17.4555,17.4005,17.4051,136400.0
2009-04-09 11:25:00,37.97,37.99,37.93,37.93,50700.0,17.4051,17.4143,17.3868,17.3868,50700.0
2009-04-09 11:30:00,37.93,37.93,37.87,37.87,34700.0,17.3868,17.3868,17.3593,17.3593,34700.0
2009-04-09 11:35:00,37.88,37.96,37.84,37.95,51400.0,17.3638,17.4005,17.3455,17.3959,51400.0
2009-04-09 11:40:00,37.96,37.99,37.94,37.99,50200.0,17.4005,17.4143,17.3913,17.4143,50200.0
2009-04-09 11:45:00,37.98,38.07,37.97,38.03,58600.0,17.4097,17.4509,17.4051,17.4326,58600.0
2009-04-09 11:50:00,38.03,38.04,37.97,37.98,47500.0,17.4326,17.4372,17.4051,17.4097,47500.0
2009-04-09 11:55:00,37.99,38.01,37.97,37.99,53300.0,17.4143,17.4234,17.4051,17.4143,53300.0
2009-04-09 12:00:00,38.0,38.02,37.95,37.95,43500.0,17.4188,17.428,17.3959,17.3959,43500.0
2009-04-09 12:05:00,37.95,37.95,37.89,37.94,60400.0,17.3959,17.3959,17.3684,17.3913,60400.0
2009-04-09 12:10:00,37.94,38.06,37.94,38.02,99200.0,17.3913,17.4464,17.3913,17.428,99200.0
2009-04-09 12:15:00,38.02,38.03,37.91,37.91,41600.0,17.428,17.4326,17.3776,17.3776,41600.0
2009-04-09 12:20:00,37.92,37.98,37.92,37.97,35800.0,17.3822,17.4097,17.3822,17.4051,35800.0
2009-04-09 12:25:00,37.98,38.02,37.96,38.0,35600.0,17.4097,17.428,17.4005,17.4188,35600.0
2009-04-09 12:30:00,38.01,38.04,37.96,37.97,60100.0,17.4234,17.4372,17.4005,17.4051,60100.0
2009-04-09 12:35:00,37.98,37.98,37.94,37.96,27000.0,17.4097,17.4097,17.3913,17.4005,27000.0
2009-04-09 12:40:00,37.96,37.98,37.95,37.97,22700.0,17.4005,17.4097,17.3959,17.4051,22700.0
2009-04-09 12:45:00,37.98,38.0,37.95,37.95,38500.0,17.4097,17.4188,17.3959,17.3959,38500.0
2009-04-09 12:50:00,37.95,37.95,37.8,37.8,42700.0,17.3959,17.3959,17.3272,17.3272,42700.0
2009-04-09 12:55:00,37.8,37.81,37.8,37.8,23200.0,17.3272,17.3318,17.3272,17.3272,23200.0
2009-04-09 13:00:00,37.8,37.84,37.8,37.83,47500.0,17.3272,17.3455,17.3272,17.3409,47500.0
2009-04-09 13:05:00,37.83,37.89,37.82,37.84,44400.0,17.3409,17.3684,17.3363,17.3455,44400.0
2009-04-09 13:10:00,37.84,37.85,37.8,37.82,52300.0,17.3455,17.3501,17.3272,17.3363,52300.0
2009-04-09 13:15:00,37.81,37.86,37.81,37.82,41800.0,17.3318,17.3547,17.3318,17.3363,41800.0
2009-04-09 13:20:00,37.81,37.82,37.77,37.81,60600.0,17.3318,17.3363,17.3134,17.3318,60600.0
2009-04-09 13:25:00,37.81,37.82,37.73,37.73,56200.0,17.3318,17.3363,17.2951,17.2951,56200.0
2009-04-09 13:30:00,37.73,37.74,37.69,37.7,66100.0,17.2951,17.2997,17.2767,17.2813,66100.0
2009-04-09 13:35:00,37.71,37.75,37.68,37.73,43700.0,17.2859,17.3042,17.2722,17.2951,43700.0
2009-04-09 13:40:00,37.73,37.77,37.73,37.75,30700.0,17.2951,17.3134,17.2951,17.3042,30700.0
2009-04-09 13:45:00,37.76,37.81,37.76,37.78,42400.0,17.3088,17.3318,17.3088,17.318,42400.0
2009-04-09 13:50:00,37.78,37.8,37.7,37.7,63800.0,17.318,17.3272,17.2813,17.2813,63800.0
2009-04-09 13:55:00,37.71,37.74,37.7,37.74,28700.0,17.2859,17.2997,17.2813,17.2997,28700.0
2009-04-09 14:00:00,37.74,37.74,37.72,37.73,39300.0,17.2997,17.2997,17.2905,17.2951,39300.0
2009-04-09 14:05:00,37.73,37.76,37.73,37.76,32500.0,17.2951,17.3088,17.2951,17.3088,32500.0
2009-04-09 14:10:00,37.76,37.77,37.72,37.74,58300.0,17.3088,17.3134,17.2905,17.2997,58300.0
2009-04-09 14:15:00,37.74,37.74,37.61,37.63,87000.0,17.2997,17.2997,17.2401,17.2492,87000.0
2009-04-09 14:20:00,37.64,37.64,37.61,37.61,31100.0,17.2538,17.2538,17.2401,17.2401,31100.0
2009-04-09 14:25:00,37.61,37.64,37.55,37.56,78500.0,17.2401,17.2538,17.2126,17.2172,78500.0
2009-04-09 14:30:00,37.57,37.76,37.56,37.76,124100.0,17.2217,17.3088,17.2172,17.3088,124100.0
2009-04-09 14:35:00,37.76,37.82,37.72,37.81,109700.0,17.3088,17.3363,17.2905,17.3318,109700.0
2009-04-09 14:40:00,37.81,37.81,37.79,37.8,43400.0,17.3318,17.3318,17.3226,17.3272,43400.0
2009-04-09 14:45:00,37.81,37.83,37.76,37.79,129000.0,17.3318,17.3409,17.3088,17.3226,129000.0
2009-04-09 14:50:00,37.79,37.85,37.76,37.8,110700.0,17.3226,17.3501,17.3088,17.3272,110700.0
2009-04-09 14:55:00,37.79,37.8,37.73,37.79,45000.0,17.3226,17.3272,17.2951,17.3226,45000.0
2009-04-09 15:00:00,37.78,37.83,37.77,37.82,52900.0,17.318,17.3409,17.3134,17.3363,52900.0
2009-04-09 15:05:00,37.82,37.83,37.78,37.81,56400.0,17.3363,17.3409,17.318,17.3318,56400.0
2009-04-09 15:10:00,37.82,37.82,37.74,37.74,47300.0,17.3363,17.3363,17.2997,17.2997,47300.0
2009-04-09 15:15:00,37.74,37.8,37.72,37.8,64000.0,17.2997,17.3272,17.2905,17.3272,64000.0
2009-04-09 15:20:00,37.79,37.8,37.7,37.71,56500.0,17.3226,17.3272,17.2813,17.2859,56500.0
2009-04-09 15:25:00,37.7,37.71,37.64,37.64,83900.0,17.2813,17.2859,17.2538,17.2538,83900.0
2009-04-09 15:30:00,37.65,37.65,37.6,37.6,92000.0,17.2584,17.2584,17.2355,17.2355,92000.0
2009-04-09 15:35:00,37.61,37.64,37.58,37.62,189400.0,17.2401,17.2538,17.2263,17.2447,189400.0
2009-04-09 15:40:00,37.62,37.66,37.5,37.59,288600.0,17.2447,17.263,17.1897,17.2309,288600.0
2009-04-09 15:45:00,37.58,37.6,37.5,37.51,214100.0,17.2263,17.2355,17.1897,17.1942,214100.0
2009-04-09 15:50:00,37.51,37.56,37.44,37.5,421900.0,17.1942,17.2172,17.1621,17.1897,421900.0
2009-04-09 15:55:00,37.49,37.73,37.47,37.72,468800.0,17.1851,17.2951,17.1759,17.2905,468800.0
2009-04-13 09:30:00,37.51,37.82,37.41,37.67,191800.0,17.1942,17.3363,17.1484,17.2676,191800.0
2009-04-13 09:35:00,37.69,37.71,37.44,37.46,88300.0,17.2767,17.2859,17.1621,17.1713,88300.0
2009-04-13 09:40:00,37.47,37.52,37.28,37.28,58400.0,17.1759,17.1988,17.0888,17.0888,58400.0
2009-04-13 09:45:00,37.28,37.44,37.26,37.29,66500.0,17.0888,17.1621,17.0796,17.0934,66500.0
2009-04-13 09:50:00,37.28,37.38,37.26,37.26,59500.0,17.0888,17.1346,17.0796,17.0796,59500.0
2009-04-13 09:55:00,37.27,37.29,37.13,37.15,69100.0,17.0842,17.0934,17.02,17.0292,69100.0
2009-04-13 10:00:00,37.16,37.31,37.12,37.16,130600.0,17.0338,17.1026,17.0155,17.0338,130600.0
2009-04-13 10:05:00,37.16,37.18,37.0,37.04,88600.0,17.0338,17.043,16.9605,16.9788,88600.0
2009-04-13 10:10:00,37.04,37.16,37.01,37.12,101300.0,16.9788,17.0338,16.965,17.0155,101300.0
2009-04-13 10:15:00,37.11,37.15,37.01,37.02,80000.0,17.0109,17.0292,16.965,16.9696,80000.0
2009-04-13 10:20:00,37.03,37.06,37.01,37.03,104300.0,16.9742,16.988,16.965,16.9742,104300.0
2009-04-13 10:25:00,37.03,37.06,37.0,37.01,113200.0,16.9742,16.988,16.9605,16.965,113200.0
2009-04-13 10:30:00,37.02,37.09,37.01,37.04,76000.0,16.9696,17.0017,16.965,16.9788,76000.0
2009-04-13 10:35:00,37.04,37.14,37.03,37.12,57200.0,16.9788,17.0246,16.9742,17.0155,57200.0
2009-04-13 10:40:00,37.12,37.13,37.04,37.05,74000.0,17.0155,17.02,16.9788,16.9834,74000.0
2009-04-13 10:45:00,37.05,37.11,37.03,37.11,91500.0,16.9834,17.0109,16.9742,17.0109,91500.0
2009-04-13 10:50:00,37.11,37.23,37.11,37.2,98500.0,17.0109,17.0659,17.0109,17.0521,98500.0
2009-04-13 10:55:00,37.2,37.21,37.15,37.16,65200.0,17.0521,17.0567,17.0292,17.0338,65200.0
2009-04-13 11:00:00,37.16,37.25,37.09,37.25,89300.0,17.0338,17.0751,17.0017,17.0751,89300.0
2009-04-13 11:05:00,37.24,37.4,37.23,37.38,101300.0,17.0705,17.1438,17.0659,17.1346,101300.0
2009-04-13 11:10:00,37.38,37.38,37.27,37.3,82700.0,17.1346,17.1346,17.0842,17.098,82700.0
2009-04-13 11:15:00,37.31,37.32,37.24,37.29,63500.0,17.1026,17.1071,17.0705,17.0934,63500.0
2009-04-13 11:20:00,37.28,37.35,37.27,37.34,44200.0,17.0888,17.1209,17.0842,17.1163,44200.0
2009-04-13 11:25:00,37.33,37.47,37.32,37.46,78000.0,17.1117,17.1759,17.1071,17.1713,78000.0
2009-04-13 11:30:00,37.46,37.47,37.41,37.42,57800.0,17.1713,17.1759,17.1484,17.153,57800.0
2009-04-13 11:35:00,37.42,37.48,37.4,37.46,52300.0,17.153,17.1805,17.1438,17.1713,52300.0
2009-04-13 11:40:00,37.47,37.57,37.47,37.51,95500.0,17.1759,17.2217,17.1759,17.1942,95500.0
2009-04-13 11:45:00,37.5,37.6,37.49,37.59,47600.0,17.1897,17.2355,17.1851,17.2309,47600.0
2009-04-13 11:50:00,37.59,37.59,37.4,37.41,58400.0,17.2309,17.2309,17.1438,17.1484,58400.0
2009-04-13 11:55:00,37.42,37.45,37.37,37.45,34400.0,17.153,17.1667,17.1301,17.1667,34400.0
2009-04-13 12:00:00,37.46,37.5,37.44,37.46,66800.0,17.1713,17.1897,17.1621,17.1713,66800.0
2009-04-13 12:05:00,37.46,37.47,37.43,37.45,29900.0,17.1713,17.1759,17.1576,17.1667,29900.0
2009-04-13 12:10:00,37.44,37.46,37.41,37.41,49700.0,17.1621,17.1713,17.1484,17.1484,49700.0
2009-04-13 12:15:00,37.41,37.46,37.4,37.42,35400.0,17.1484,17.1713,17.1438,17.153,35400.0
2009-04-13 12:20:00,37.42,37.42,37.35,37.36,27000.0,17.153,17.153,17.1209,17.1255,27000.0
2009-04-13 12:25:00,37.35,37.36,37.3,37.31,32500.0,17.1209,17.1255,17.098,17.1026,32500.0
2009-04-13 12:30:00,37.31,37.33,37.27,37.27,30000.0,17.1026,17.1117,17.0842,17.0842,30000.0
2009-04-13 12:35:00,37.28,37.28,37.22,37.22,18500.0,17.0888,17.0888,17.0613,17.0613,18500.0
2009-04-13 12:40:00,37.22,37.24,37.2,37.22,30900.0,17.0613,17.0705,17.0521,17.0613,30900.0
2009-04-13 12:45:00,37.21,37.22,37.16,37.21,39300.0,17.0567,17.0613,17.0338,17.0567,39300.0
2009-04-13 12:50:00,37.22,37.22,37.18,37.18,15600.0,17.0613,17.0613,17.043,17.043,15600.0
2009-04-13 12:55:00,37.18,37.19,37.17,37.18,33400.0,17.043,17.0476,17.0384,17.043,33400.0
2009-04-13 13:00:00,37.17,37.18,37.06,37.09,51100.0,17.0384,17.043,16.988,17.0017,51100.0
2009-04-13 13:05:00,37.09,37.16,37.08,37.15,60400.0,17.0017,17.0338,16.9971,17.0292,60400.0
2009-04-13 13:10:00,37.14,37.17,37.14,37.15,26100.0,17.0246,17.0384,17.0246,17.0292,26100.0
2009-04-13 13:15:00,37.15,37.2,37.13,37.2,36800.0,17.0292,17.0521,17.02,17.0521,36800.0
2009-04-13 13:20:00,37.2,37.39,37.2,37.31,80800.0,17.0521,17.1392,17.0521,17.1026,80800.0
2009-04-13 13:25:00,37.31,37.31,37.28,37.28,31600.0,17.1026,17.1026,17.0888,17.0888,31600.0
2009-04-13 13:30:00,37.28,37.33,37.24,37.31,77500.0,17.0888,17.1117,17.0705,17.1026,77500.0
2009-04-13 13:35:00,37.32,37.34,37.27,37.31,73800.0,17.1071,17.1163,17.0842,17.1026,73800.0
2009-04-13 13:40:00,37.31,37.34,37.27,37.27,47500.0,17.1026,17.1163,17.0842,17.0842,47500.0
2009-04-13 13:45:00,37.28,37.29,37.22,37.24,41300.0,17.0888,17.0934,17.0613,17.0705,41300.0
2009-04-13 13:50:00,37.25,37.25,37.2,37.21,31900.0,17.0751,17.0751,17.0521,17.0567,31900.0
2009-04-13 13:55:00,37.21,37.22,37.16,37.16,21700.0,17.0567,17.0613,17.0338,17.0338,21700.0
2009-04-13 14:00:00,37.16,37.16,37.03,37.08,105500.0,17.0338,17.0338,16.9742,16.9971,105500.0
2009-04-13 14:05:00,37.09,37.12,37.07,37.08,44200.0,17.0017,17.0155,16.9925,16.9971,44200.0
2009-04-13 14:10:00,37.08,37.1,37.06,37.08,46600.0,16.9971,17.0063,16.988,16.9971,46600.0
2009-04-13 14:15:00,37.09,37.09,37.01,37.03,93300.0,17.0017,17.0017,16.965,16.9742,93300.0
2009-04-13 14:20:00,37.03,37.1,37.03,37.08,51600.0,16.9742,17.0063,16.9742,16.9971,51600.0
2009-04-13 14:25:00,37.07,37.14,37.05,37.09,52800.0,16.9925,17.0246,16.9834,17.0017,52800.0
2009-04-13 14:30:00,37.09,37.14,37.08,37.13,45900.0,17.0017,17.0246,16.9971,17.02,45900.0
2009-04-13 14:35:00,37.13,37.14,37.1,37.11,49800.0,17.02,17.0246,17.0063,17.0109,49800.0
2009-04-13 14:40:00,37.11,37.15,37.07,37.13,93800.0,17.0109,17.0292,16.9925,17.02,93800.0
2009-04-13 14:45:00,37.13,37.13,37.04,37.04,89600.0,17.02,17.02,16.9788,16.9788,89600.0
2009-04-13 14:50:00,37.05,37.07,37.03,37.05,64900.0,16.9834,16.9925,16.9742,16.9834,64900.0
2009-04-13 14:55:00,37.06,37.08,37.02,37.03,66900.0,16.988,16.9971,16.9696,16.9742,66900.0
2009-04-13 15:00:00,37.02,37.15,36.97,37.1,197300.0,16.9696,17.0292,16.9467,17.0063,197300.0
2009-04-13 15:05:00,37.09,37.13,37.06,37.1,97700.0,17.0017,17.02,16.988,17.0063,97700.0
2009-04-13 15:10:00,37.11,37.22,37.1,37.21,116800.0,17.0109,17.0613,17.0063,17.0567,116800.0
2009-04-13 15:15:00,37.21,37.31,37.21,37.3,108100.0,17.0567,17.1026,17.0567,17.098,108100.0
2009-04-13 15:20:00,37.31,37.33,37.27,37.3,106900.0,17.1026,17.1117,17.0842,17.098,106900.0
2009-04-13 15:25:00,37.3,37.35,37.25,37.28,80900.0,17.098,17.1209,17.0751,17.0888,80900.0
2009-04-13 15:30:00,37.29,37.35,37.25,37.27,153300.0,17.0934,17.1209,17.0751,17.0842,153300.0
2009-04-13 15:35:00,37.27,37.29,37.22,37.24,86200.0,17.0842,17.0934,17.0613,17.0705,86200.0
2009-04-13 15:40:00,37.24,37.24,37.14,37.2,177900.0,17.0705,17.0705,17.0246,17.0521,177900.0
2009-04-13 15:45:00,37.19,37.21,37.09,37.12,166600.0,17.0476,17.0567,17.0017,17.0155,166600.0
2009-04-13 15:50:00,37.13,37.17,37.09,37.12,315700.0,17.02,17.0384,17.0017,17.0155,315700.0
2009-04-13 15:55:00,37.11,37.17,37.06,37.07,315100.0,17.0109,17.0384,16.988,16.9925,315100.0
2009-04-14 09:30:00,36.74,36.8,36.15,36.28,249600.0,16.8413,16.8688,16.5708,16.6304,249600.0
2009-04-14 09:35:00,36.27,36.5,36.03,36.5,157600.0,16.6258,16.7313,16.5158,16.7313,157600.0
2009-04-14 09:40:00,36.47,36.52,36.26,36.26,133100.0,16.7175,16.7404,16.6212,16.6212,133100.0
2009-04-14 09:45:00,36.26,36.3,36.2,36.3,125400.0,16.6212,16.6396,16.5937,16.6396,125400.0
2009-04-14 09:50:00,36.3,36.31,36.22,36.22,132000.0,16.6396,16.6442,16.6029,16.6029,132000.0
2009-04-14 09:55:00,36.23,36.25,36.05,36.13,137400.0,16.6075,16.6167,16.525,16.5617,137400.0
2009-04-14 10:00:00,36.13,36.26,36.03,36.03,125900.0,16.5617,16.6212,16.5158,16.5158,125900.0
2009-04-14 10:05:00,36.04,36.09,36.0,36.06,132400.0,16.5204,16.5433,16.5021,16.5296,132400.0
2009-04-14 10:10:00,36.07,36.14,36.03,36.04,122000.0,16.5342,16.5662,16.5158,16.5204,122000.0
2009-04-14 10:15:00,36.04,36.06,36.01,36.03,91100.0,16.5204,16.5296,16.5066,16.5158,91100.0
2009-04-14 10:20:00,36.03,36.07,35.94,35.99,158400.0,16.5158,16.5342,16.4746,16.4975,158400.0
2009-04-14 10:25:00,35.98,36.04,35.95,35.99,74000.0,16.4929,16.5204,16.4791,16.4975,74000.0
2009-04-14 10:30:00,35.99,36.09,35.98,36.01,97700.0,16.4975,16.5433,16.4929,16.5066,97700.0
2009-04-14 10:35:00,36.01,36.07,36.0,36.02,86300.0,16.5066,16.5342,16.5021,16.5112,86300.0
2009-04-14 10:40:00,36.03,36.12,36.01,36.12,66900.0,16.5158,16.5571,16.5066,16.5571,66900.0
2009-04-14 10:45:00,36.12,36.17,36.08,36.13,137400.0,16.5571,16.58,16.5387,16.5617,137400.0
2009-04-14 10:50:00,36.13,36.13,36.05,36.09,68800.0,16.5617,16.5617,16.525,16.5433,68800.0
2009-04-14 10:55:00,36.09,36.09,36.02,36.03,64900.0,16.5433,16.5433,16.5112,16.5158,64900.0
2009-04-14 11:00:00,36.03,36.03,36.0,36.02,100500.0,16.5158,16.5158,16.5021,16.5112,100500.0
2009-04-14 11:05:00,36.01,36.07,36.0,36.05,109000.0,16.5066,16.5342,16.5021,16.525,109000.0
2009-04-14 11:10:00,36.04,36.09,36.02,36.03,61100.0,16.5204,16.5433,16.5112,16.5158,61100.0
2009-04-14 11:15:00,36.03,36.03,36.0,36.0,77000.0,16.5158,16.5158,16.5021,16.5021,77000.0
2009-04-14 11:20:00,36.01,36.01,35.91,36.0,141300.0,16.5066,16.5066,16.4608,16.5021,141300.0
2009-04-14 11:25:00,35.99,36.05,35.99,36.01,89100.0,16.4975,16.525,16.4975,16.5066,89100.0
2009-04-14 11:30:00,36.01,36.25,36.01,36.25,77800.0,16.5066,16.6167,16.5066,16.6167,77800.0
2009-04-14 11:35:00,36.24,36.27,36.21,36.27,68200.0,16.6121,16.6258,16.5983,16.6258,68200.0
2009-04-14 11:40:00,36.27,36.32,36.17,36.17,75600.0,16.6258,16.6488,16.58,16.58,75600.0
2009-04-14 11:45:00,36.18,36.23,36.17,36.19,56200.0,16.5846,16.6075,16.58,16.5892,56200.0
2009-04-14 11:50:00,36.19,36.23,36.15,36.18,59100.0,16.5892,16.6075,16.5708,16.5846,59100.0
2009-04-14 11:55:00,36.18,36.19,36.11,36.11,67200.0,16.5846,16.5892,16.5525,16.5525,67200.0
2009-04-14 12:00:00,36.12,36.16,36.07,36.13,71100.0,16.5571,16.5754,16.5342,16.5617,71100.0
2009-04-14 12:05:00,36.13,36.15,36.11,36.13,56400.0,16.5617,16.5708,16.5525,16.5617,56400.0
2009-04-14 12:10:00,36.14,36.24,36.13,36.21,48400.0,16.5662,16.6121,16.5617,16.5983,48400.0
2009-04-14 12:15:00,36.21,36.22,36.15,36.18,44900.0,16.5983,16.6029,16.5708,16.5846,44900.0
2009-04-14 12:20:00,36.19,36.26,36.18,36.26,45700.0,16.5892,16.6212,16.5846,16.6212,45700.0
2009-04-14 12:25:00,36.25,36.26,36.18,36.2,27500.0,16.6167,16.6212,16.5846,16.5937,27500.0
2009-04-14 12:30:00,36.2,36.26,36.2,36.22,44600.0,16.5937,16.6212,16.5937,16.6029,44600.0
2009-04-14 12:35:00,36.22,36.26,36.19,36.25,31200.0,16.6029,16.6212,16.5892,16.6167,31200.0
2009-04-14 12:40:00,36.26,36.26,36.19,36.22,36900.0,16.6212,16.6212,16.5892,16.6029,36900.0
2009-04-14 12:45:00,36.22,36.25,36.16,36.22,90200.0,16.6029,16.6167,16.5754,16.6029,90200.0
2009-04-14 12:50:00,36.23,36.23,36.2,36.2,23200.0,16.6075,16.6075,16.5937,16.5937,23200.0
2009-04-14 12:55:00,36.2,36.22,36.08,36.11,55400.0,16.5937,16.6029,16.5387,16.5525,55400.0
2009-04-14 13:00:00,36.1,36.13,36.09,36.1,39400.0,16.5479,16.5617,16.5433,16.5479,39400.0
2009-04-14 13:05:00,36.1,36.17,36.08,36.16,82400.0,16.5479,16.58,16.5387,16.5754,82400.0
2009-04-14 13:10:00,36.16,36.25,36.13,36.24,73800.0,16.5754,16.6167,16.5617,16.6121,73800.0
2009-04-14 13:15:00,36.24,36.26,36.2,36.21,43100.0,16.6121,16.6212,16.5937,16.5983,43100.0
2009-04-14 13:20:00,36.21,36.21,36.19,36.2,34400.0,16.5983,16.5983,16.5892,16.5937,34400.0
2009-04-14 13:25:00,36.21,36.21,36.19,36.2,58100.0,16.5983,16.5983,16.5892,16.5937,58100.0
2009-04-14 13:30:00,36.2,36.25,36.2,36.2,67700.0,16.5937,16.6167,16.5937,16.5937,67700.0
2009-04-14 13:35:00,36.2,36.25,36.2,36.21,66100.0,16.5937,16.6167,16.5937,16.5983,66100.0
2009-04-14 13:40:00,36.21,36.21,36.2,36.21,33200.0,16.5983,16.5983,16.5937,16.5983,33200.0
2009-04-14 13:45:00,36.21,36.21,36.19,36.2,64000.0,16.5983,16.5983,16.5892,16.5937,64000.0
2009-04-14 13:50:00,36.21,36.21,36.2,36.2,41900.0,16.5983,16.5983,16.5937,16.5937,41900.0
2009-04-14 13:55:00,36.2,36.21,36.15,36.16,97300.0,16.5937,16.5983,16.5708,16.5754,97300.0
2009-04-14 14:00:00,36.16,36.2,36.16,36.19,76000.0,16.5754,16.5937,16.5754,16.5892,76000.0
2009-04-14 14:05:00,36.19,36.25,36.17,36.25,76900.0,16.5892,16.6167,16.58,16.6167,76900.0
2009-04-14 14:10:00,36.25,36.37,36.21,36.36,67600.0,16.6167,16.6717,16.5983,16.6671,67600.0
2009-04-14 14:15:00,36.36,36.47,36.35,36.43,77000.0,16.6671,16.7175,16.6625,16.6992,77000.0
2009-04-14 14:20:00,36.43,36.52,36.43,36.5,54600.0,16.6992,16.7404,16.6992,16.7313,54600.0
2009-04-14 14:25:00,36.51,36.52,36.44,36.48,112200.0,16.7358,16.7404,16.7038,16.7221,112200.0
2009-04-14 14:30:00,36.48,36.54,36.45,36.54,63100.0,16.7221,16.7496,16.7083,16.7496,63100.0
2009-04-14 14:35:00,36.54,36.62,36.53,36.6,76300.0,16.7496,16.7863,16.745,16.7771,76300.0
2009-04-14 14:40:00,36.6,36.62,36.51,36.54,79700.0,16.7771,16.7863,16.7358,16.7496,79700.0
2009-04-14 14:45:00,36.54,36.54,36.47,36.48,56400.0,16.7496,16.7496,16.7175,16.7221,56400.0
2009-04-14 14:50:00,36.48,36.49,36.38,36.4,93700.0,16.7221,16.7267,16.6763,16.6854,93700.0
2009-04-14 14:55:00,36.4,36.41,36.35,36.38,69000.0,16.6854,16.69,16.6625,16.6763,69000.0
2009-04-14 15:00:00,36.37,36.46,36.37,36.43,87100.0,16.6717,16.7129,16.6717,16.6992,87100.0
2009-04-14 15:05:00,36.43,36.46,36.39,36.4,131100.0,16.6992,16.7129,16.6808,16.6854,131100.0
2009-04-14 15:10:00,36.41,36.43,36.38,36.39,110000.0,16.69,16.6992,16.6763,16.6808,110000.0
2009-04-14 15:15:00,36.39,36.48,36.38,36.47,110300.0,16.6808,16.7221,16.6763,16.7175,110300.0
2009-04-14 15:20:00,36.47,36.47,36.38,36.44,80100.0,16.7175,16.7175,16.6763,16.7038,80100.0
2009-04-14 15:25:00,36.44,36.47,36.4,36.44,99000.0,16.7038,16.7175,16.6854,16.7038,99000.0
2009-04-14 15:30:00,36.44,36.48,36.41,36.48,119600.0,16.7038,16.7221,16.69,16.7221,119600.0
2009-04-14 15:35:00,36.48,36.66,36.46,36.57,185100.0,16.7221,16.8046,16.7129,16.7633,185100.0
2009-04-14 15:40:00,36.57,36.61,36.43,36.47,198000.0,16.7633,16.7817,16.6992,16.7175,198000.0
2009-04-14 15:45:00,36.47,36.68,36.46,36.59,204900.0,16.7175,16.8138,16.7129,16.7725,204900.0
2009-04-14 15:50:00,36.6,36.67,36.44,36.44,233500.0,16.7771,16.8092,16.7038,16.7038,233500.0
2009-04-14 15:55:00,36.44,36.51,36.39,36.44,574000.0,16.7038,16.7358,16.6808,16.7038,574000.0
2009-04-15 09:30:00,36.22,36.74,36.22,36.74,136800.0,16.6029,16.8413,16.6029,16.8413,136800.0
2009-04-15 09:35:00,36.75,36.77,36.31,36.45,109700.0,16.8459,16.855,16.6442,16.7083,109700.0
2009-04-15 09:40:00,36.45,36.53,36.38,36.5,101500.0,16.7083,16.745,16.6763,16.7313,101500.0
2009-04-15 09:45:00,36.51,36.65,36.5,36.62,115800.0,16.7358,16.8,16.7313,16.7863,115800.0
2009-04-15 09:50:00,36.62,36.94,36.6,36.86,138100.0,16.7863,16.933,16.7771,16.8963,138100.0
2009-04-15 09:55:00,36.86,37.1,36.86,37.1,128300.0,16.8963,17.0063,16.8963,17.0063,128300.0
2009-04-15 10:00:00,37.1,37.17,37.04,37.06,97500.0,17.0063,17.0384,16.9788,16.988,97500.0
2009-04-15 10:05:00,37.05,37.19,36.97,37.16,110400.0,16.9834,17.0476,16.9467,17.0338,110400.0
2009-04-15 10:10:00,37.16,37.19,37.1,37.15,103000.0,17.0338,17.0476,17.0063,17.0292,103000.0
2009-04-15 10:15:00,37.16,37.2,37.13,37.16,78400.0,17.0338,17.0521,17.02,17.0338,78400.0
2009-04-15 10:20:00,37.18,37.18,37.09,37.14,79800.0,17.043,17.043,17.0017,17.0246,79800.0
2009-04-15 10:25:00,37.14,37.17,37.09,37.15,100300.0,17.0246,17.0384,17.0017,17.0292,100300.0
2009-04-15 10:30:00,37.15,37.36,37.15,37.34,142500.0,17.0292,17.1255,17.0292,17.1163,142500.0
2009-04-15 10:35:00,37.34,37.36,37.26,37.35,61200.0,17.1163,17.1255,17.0796,17.1209,61200.0
2009-04-15 10:40:00,37.34,37.38,37.31,37.34,77600.0,17.1163,17.1346,17.1026,17.1163,77600.0
2009-04-15 10:45:00,37.35,37.41,37.28,37.37,70000.0,17.1209,17.1484,17.0888,17.1301,70000.0
2009-04-15 10:50:00,37.38,37.38,37.28,37.33,62200.0,17.1346,17.1346,17.0888,17.1117,62200.0
2009-04-15 10:55:00,37.33,37.42,37.3,37.38,106600.0,17.1117,17.153,17.098,17.1346,106600.0
2009-04-15 11:00:00,37.38,37.45,37.36,37.37,76600.0,17.1346,17.1667,17.1255,17.1301,76600.0
2009-04-15 11:05:00,37.38,37.41,37.33,37.37,86500.0,17.1346,17.1484,17.1117,17.1301,86500.0
2009-04-15 11:10:00,37.36,37.39,37.36,37.38,62300.0,17.1255,17.1392,17.1255,17.1346,62300.0
2009-04-15 11:15:00,37.38,37.4,37.33,37.35,115700.0,17.1346,17.1438,17.1117,17.1209,115700.0
2009-04-15 11:20:00,37.34,37.39,37.33,37.37,82500.0,17.1163,17.1392,17.1117,17.1301,82500.0
2009-04-15 11:25:00,37.36,37.38,37.36,37.37,84900.0,17.1255,17.1346,17.1255,17.1301,84900.0
2009-04-15 11:30:00,37.37,37.47,37.36,37.44,119400.0,17.1301,17.1759,17.1255,17.1621,119400.0
2009-04-15 11:35:00,37.45,37.45,37.38,37.4,120200.0,17.1667,17.1667,17.1346,17.1438,120200.0
2009-04-15 11:40:00,37.4,37.4,37.35,37.37,60300.0,17.1438,17.1438,17.1209,17.1301,60300.0
2009-04-15 11:45:00,37.36,37.38,37.36,37.37,33000.0,17.1255,17.1346,17.1255,17.1301,33000.0
2009-04-15 11:50:00,37.37,37.4,37.37,37.38,65600.0,17.1301,17.1438,17.1301,17.1346,65600.0
2009-04-15 11:55:00,37.38,37.43,37.38,37.4,75500.0,17.1346,17.1576,17.1346,17.1438,75500.0
2009-04-15 12:00:00,37.4,37.42,37.38,37.41,70600.0,17.1438,17.153,17.1346,17.1484,70600.0
2009-04-15 12:05:00,37.4,37.42,37.39,37.4,47600.0,17.1438,17.153,17.1392,17.1438,47600.0
2009-04-15 12:10:00,37.4,37.41,37.39,37.4,67400.0,17.1438,17.1484,17.1392,17.1438,67400.0
2009-04-15 12:15:00,37.4,37.4,37.33,37.33,68100.0,17.1438,17.1438,17.1117,17.1117,68100.0
2009-04-15 12:20:00,37.34,37.38,37.3,37.33,74200.0,17.1163,17.1346,17.098,17.1117,74200.0
2009-04-15 12:25:00,37.33,37.33,37.2,37.2,77300.0,17.1117,17.1117,17.0521,17.0521,77300.0
2009-04-15 12:30:00,37.21,37.21,37.18,37.19,42300.0,17.0567,17.0567,17.043,17.0476,42300.0
2009-04-15 12:35:00,37.2,37.22,37.14,37.15,59100.0,17.0521,17.0613,17.0246,17.0292,59100.0
2009-04-15 12:40:00,37.15,37.18,37.14,37.17,49000.0,17.0292,17.043,17.0246,17.0384,49000.0
2009-04-15 12:45:00,37.18,37.25,37.17,37.19,63800.0,17.043,17.0751,17.0384,17.0476,63800.0
2009-04-15 12:50:00,37.19,37.25,37.19,37.24,33300.0,17.0476,17.0751,17.0476,17.0705,33300.0
2009-04-15 12:55:00,37.23,37.29,37.23,37.29,25800.0,17.0659,17.0934,17.0659,17.0934,25800.0
2009-04-15 13:00:00,37.29,37.34,37.23,37.26,98000.0,17.0934,17.1163,17.0659,17.0796,98000.0
2009-04-15 13:05:00,37.25,37.27,37.17,37.18,44000.0,17.0751,17.0842,17.0384,17.043,44000.0
2009-04-15 13:10:00,37.18,37.19,37.17,37.17,25900.0,17.043,17.0476,17.0384,17.0384,25900.0
2009-04-15 13:15:00,37.18,37.22,37.15,37.2,60500.0,17.043,17.0613,17.0292,17.0521,60500.0
2009-04-15 13:20:00,37.2,37.27,37.2,37.24,114200.0,17.0521,17.0842,17.0521,17.0705,114200.0
2009-04-15 13:25:00,37.25,37.27,37.23,37.25,40000.0,17.0751,17.0842,17.0659,17.0751,40000.0
2009-04-15 13:30:00,37.26,37.26,37.2,37.2,55400.0,17.0796,17.0796,17.0521,17.0521,55400.0
2009-04-15 13:35:00,37.21,37.26,37.2,37.24,48200.0,17.0567,17.0796,17.0521,17.0705,48200.0
2009-04-15 13:40:00,37.23,37.24,37.19,37.2,59500.0,17.0659,17.0705,17.0476,17.0521,59500.0
2009-04-15 13:45:00,37.2,37.25,37.2,37.24,54700.0,17.0521,17.0751,17.0521,17.0705,54700.0
2009-04-15 13:50:00,37.23,37.31,37.23,37.31,56100.0,17.0659,17.1026,17.0659,17.1026,56100.0
2009-04-15 13:55:00,37.31,37.33,37.29,37.29,76700.0,17.1026,17.1117,17.0934,17.0934,76700.0
2009-04-15 14:00:00,37.3,37.4,37.26,37.38,113900.0,17.098,17.1438,17.0796,17.1346,113900.0
2009-04-15 14:05:00,37.38,37.45,37.36,37.44,63000.0,17.1346,17.1667,17.1255,17.1621,63000.0
2009-04-15 14:10:00,37.45,37.48,37.43,37.45,78500.0,17.1667,17.1805,17.1576,17.1667,78500.0
2009-04-15 14:15:00,37.45,37.46,37.36,37.36,86800.0,17.1667,17.1713,17.1255,17.1255,86800.0
2009-04-15 14:20:00,37.36,37.42,37.33,37.39,79000.0,17.1255,17.153,17.1117,17.1392,79000.0
2009-04-15 14:25:00,37.4,37.42,37.36,37.41,80000.0,17.1438,17.153,17.1255,17.1484,80000.0
2009-04-15 14:30:00,37.41,37.48,37.37,37.48,89200.0,17.1484,17.1805,17.1301,17.1805,89200.0
2009-04-15 14:35:00,37.47,37.48,37.44,37.45,85500.0,17.1759,17.1805,17.1621,17.1667,85500.0
2009-04-15 14:40:00,37.44,37.46,37.4,37.41,83600.0,17.1621,17.1713,17.1438,17.1484,83600.0
2009-04-15 14:45:00,37.41,37.46,37.39,37.4,77300.0,17.1484,17.1713,17.1392,17.1438,77300.0
2009-04-15 14:50:00,37.4,37.41,37.34,37.35,84800.0,17.1438,17.1484,17.1163,17.1209,84800.0
2009-04-15 14:55:00,37.34,37.39,37.33,37.38,100100.0,17.1163,17.1392,17.1117,17.1346,100100.0
2009-04-15 15:00:00,37.39,37.43,37.38,37.38,92700.0,17.1392,17.1576,17.1346,17.1346,92700.0
2009-04-15 15:05:00,37.38,37.46,37.38,37.42,157200.0,17.1346,17.1713,17.1346,17.153,157200.0
2009-04-15 15:10:00,37.41,37.59,37.41,37.55,138600.0,17.1484,17.2309,17.1484,17.2126,138600.0
2009-04-15 15:15:00,37.55,37.65,37.52,37.63,158600.0,17.2126,17.2584,17.1988,17.2492,158600.0
2009-04-15 15:20:00,37.62,37.65,37.54,37.63,123300.0,17.2447,17.2584,17.208,17.2492,123300.0
2009-04-15 15:25:00,37.64,37.64,37.55,37.57,127400.0,17.2538,17.2538,17.2126,17.2217,127400.0
2009-04-15 15:30:00,37.57,37.59,37.48,37.56,189200.0,17.2217,17.2309,17.1805,17.2172,189200.0
2009-04-15 15:35:00,37.56,37.61,37.55,37.58,147200.0,17.2172,17.2401,17.2126,17.2263,147200.0
2009-04-15 15:40:00,37.58,37.73,37.58,37.67,255000.0,17.2263,17.2951,17.2263,17.2676,255000.0
2009-04-15 15:45:00,37.67,37.72,37.6,37.67,178100.0,17.2676,17.2905,17.2355,17.2676,178100.0
2009-04-15 15:50:00,37.67,37.8,37.65,37.8,279000.0,17.2676,17.3272,17.2584,17.3272,279000.0
2009-04-15 15:55:00,37.8,37.87,37.78,37.84,363800.0,17.3272,17.3593,17.318,17.3455,363800.0
2009-04-16 09:30:00,38.08,38.08,37.15,37.22,153500.0,17.4555,17.4555,17.0292,17.0613,153500.0
2009-04-16 09:35:00,37.22,37.56,37.22,37.53,62600.0,17.0613,17.2172,17.0613,17.2034,62600.0
2009-04-16 09:40:00,37.53,37.63,37.46,37.46,50200.0,17.2034,17.2492,17.1713,17.1713,50200.0
2009-04-16 09:45:00,37.46,37.49,37.36,37.44,82200.0,17.1713,17.1851,17.1255,17.1621,82200.0
2009-04-16 09:50:00,37.44,37.46,37.25,37.25,64900.0,17.1621,17.1713,17.0751,17.0751,64900.0
2009-04-16 09:55:00,37.27,37.33,37.21,37.26,63800.0,17.0842,17.1117,17.0567,17.0796,63800.0
2009-04-16 10:00:00,37.27,37.32,37.04,37.09,109500.0,17.0842,17.1071,16.9788,17.0017,109500.0
2009-04-16 10:05:00,37.11,37.13,37.04,37.05,89300.0,17.0109,17.02,16.9788,16.9834,89300.0
2009-04-16 10:10:00,37.05,37.08,37.02,37.04,68800.0,16.9834,16.9971,16.9696,16.9788,68800.0
2009-04-16 10:15:00,37.05,37.14,37.03,37.12,109000.0,16.9834,17.0246,16.9742,17.0155,109000.0
2009-04-16 10:20:00,37.13,37.29,37.12,37.21,68500.0,17.02,17.0934,17.0155,17.0567,68500.0
2009-04-16 10:25:00,37.21,37.28,37.17,37.24,55200.0,17.0567,17.0888,17.0384,17.0705,55200.0
2009-04-16 10:30:00,37.24,37.4,37.24,37.37,52300.0,17.0705,17.1438,17.0705,17.1301,52300.0
2009-04-16 10:35:00,37.37,37.41,37.35,37.4,113000.0,17.1301,17.1484,17.1209,17.1438,113000.0
2009-04-16 10:40:00,37.4,37.44,37.37,37.39,54400.0,17.1438,17.1621,17.1301,17.1392,54400.0
2009-04-16 10:45:00,37.38,37.42,37.34,37.41,86300.0,17.1346,17.153,17.1163,17.1484,86300.0
2009-04-16 10:50:00,37.4,37.49,37.4,37.45,74100.0,17.1438,17.1851,17.1438,17.1667,74100.0
2009-04-16 10:55:00,37.44,37.47,37.44,37.45,65800.0,17.1621,17.1759,17.1621,17.1667,65800.0
2009-04-16 11:00:00,37.46,37.53,37.45,37.49,95800.0,17.1713,17.2034,17.1667,17.1851,95800.0
2009-04-16 11:05:00,37.5,37.54,37.49,37.53,77500.0,17.1897,17.208,17.1851,17.2034,77500.0
2009-04-16 11:10:00,37.53,37.55,37.51,37.53,58300.0,17.2034,17.2126,17.1942,17.2034,58300.0
2009-04-16 11:15:00,37.52,37.53,37.51,37.53,89100.0,17.1988,17.2034,17.1942,17.2034,89100.0
2009-04-16 11:20:00,37.52,37.58,37.51,37.55,72500.0,17.1988,17.2263,17.1942,17.2126,72500.0
2009-04-16 11:25:00,37.55,37.65,37.55,37.65,58100.0,17.2126,17.2584,17.2126,17.2584,58100.0
2009-04-16 11:30:00,37.65,37.67,37.58,37.62,50200.0,17.2584,17.2676,17.2263,17.2447,50200.0
2009-04-16 11:35:00,37.62,37.69,37.62,37.66,71200.0,17.2447,17.2767,17.2447,17.263,71200.0
2009-04-16 11:40:00,37.66,37.69,37.66,37.68,87700.0,17.263,17.2767,17.263,17.2722,87700.0
2009-04-16 11:45:00,37.69,37.8,37.68,37.78,95500.0,17.2767,17.3272,17.2722,17.318,95500.0
2009-04-16 11:50:00,37.78,37.8,37.68,37.68,127700.0,17.318,17.3272,17.2722,17.2722,127700.0
2009-04-16 11:55:00,37.67,37.71,37.65,37.68,84200.0,17.2676,17.2859,17.2584,17.2722,84200.0
2009-04-16 12:00:00,37.68,37.68,37.59,37.59,44300.0,17.2722,17.2722,17.2309,17.2309,44300.0
2009-04-16 12:05:00,37.6,37.6,37.57,37.58,37800.0,17.2355,17.2355,17.2217,17.2263,37800.0
2009-04-16 12:10:00,37.58,37.6,37.57,37.59,38900.0,17.2263,17.2355,17.2217,17.2309,38900.0
2009-04-16 12:15:00,37.58,37.59,37.5,37.52,42000.0,17.2263,17.2309,17.1897,17.1988,42000.0
2009-04-16 12:20:00,37.52,37.54,37.47,37.49,38200.0,17.1988,17.208,17.1759,17.1851,38200.0
2009-04-16 12:25:00,37.48,37.49,37.47,37.49,34400.0,17.1805,17.1851,17.1759,17.1851,34400.0
2009-04-16 12:30:00,37.48,37.49,37.45,37.47,22700.0,17.1805,17.1851,17.1667,17.1759,22700.0
2009-04-16 12:35:00,37.47,37.48,37.45,37.47,43000.0,17.1759,17.1805,17.1667,17.1759,43000.0
2009-04-16 12:40:00,37.47,37.48,37.46,37.46,38000.0,17.1759,17.1805,17.1713,17.1713,38000.0
2009-04-16 12:45:00,37.47,37.55,37.47,37.55,34300.0,17.1759,17.2126,17.1759,17.2126,34300.0
2009-04-16 12:50:00,37.55,37.56,37.53,37.56,31000.0,17.2126,17.2172,17.2034,17.2172,31000.0
2009-04-16 12:55:00,37.56,37.57,37.51,37.53,62000.0,17.2172,17.2217,17.1942,17.2034,62000.0
2009-04-16 13:00:00,37.52,37.54,37.52,37.54,22900.0,17.1988,17.208,17.1988,17.208,22900.0
2009-04-16 13:05:00,37.54,37.55,37.48,37.48,96400.0,17.208,17.2126,17.1805,17.1805,96400.0
2009-04-16 13:10:00,37.48,37.48,37.41,37.42,39900.0,17.1805,17.1805,17.1484,17.153,39900.0
2009-04-16 13:15:00,37.42,37.43,37.36,37.39,76200.0,17.153,17.1576,17.1255,17.1392,76200.0
2009-04-16 13:20:00,37.39,37.45,37.38,37.41,92300.0,17.1392,17.1667,17.1346,17.1484,92300.0
2009-04-16 13:25:00,37.41,37.46,37.4,37.45,43800.0,17.1484,17.1713,17.1438,17.1667,43800.0
2009-04-16 13:30:00,37.45,37.46,37.4,37.4,33300.0,17.1667,17.1713,17.1438,17.1438,33300.0
2009-04-16 13:35:00,37.41,37.41,37.4,37.4,32000.0,17.1484,17.1484,17.1438,17.1438,32000.0
2009-04-16 13:40:00,37.4,37.41,37.36,37.39,41200.0,17.1438,17.1484,17.1255,17.1392,41200.0
2009-04-16 13:45:00,37.4,37.45,37.39,37.44,41500.0,17.1438,17.1667,17.1392,17.1621,41500.0
2009-04-16 13:50:00,37.43,37.48,37.43,37.45,39700.0,17.1576,17.1805,17.1576,17.1667,39700.0
2009-04-16 13:55:00,37.45,37.55,37.44,37.54,34400.0,17.1667,17.2126,17.1621,17.208,34400.0
2009-04-16 14:00:00,37.54,37.57,37.53,37.54,25300.0,17.208,17.2217,17.2034,17.208,25300.0
2009-04-16 14:05:00,37.54,37.6,37.54,37.58,47700.0,17.208,17.2355,17.208,17.2263,47700.0
2009-04-16 14:10:00,37.58,37.65,37.58,37.62,41100.0,17.2263,17.2584,17.2263,17.2447,41100.0
2009-04-16 14:15:00,37.62,37.64,37.54,37.54,56100.0,17.2447,17.2538,17.208,17.208,56100.0
2009-04-16 14:20:00,37.54,37.6,37.5,37.5,72200.0,17.208,17.2355,17.1897,17.1897,72200.0
2009-04-16 14:25:00,37.5,37.61,37.5,37.53,122200.0,17.1897,17.2401,17.1897,17.2034,122200.0
2009-04-16 14:30:00,37.53,37.56,37.51,37.53,65200.0,17.2034,17.2172,17.1942,17.2034,65200.0
2009-04-16 14:35:00,37.53,37.62,37.52,37.61,64400.0,17.2034,17.2447,17.1988,17.2401,64400.0
2009-04-16 14:40:00,37.6,37.69,37.58,37.65,61800.0,17.2355,17.2767,17.2263,17.2584,61800.0
2009-04-16 14:45:00,37.65,37.7,37.64,37.68,56400.0,17.2584,17.2813,17.2538,17.2722,56400.0
2009-04-16 14:50:00,37.68,37.79,37.67,37.77,96100.0,17.2722,17.3226,17.2676,17.3134,96100.0
2009-04-16 14:55:00,37.77,37.81,37.74,37.79,62600.0,17.3134,17.3318,17.2997,17.3226,62600.0
2009-04-16 15:00:00,37.78,37.85,37.73,37.85,85100.0,17.318,17.3501,17.2951,17.3501,85100.0
2009-04-16 15:05:00,37.84,38.0,37.82,37.93,160500.0,17.3455,17.4188,17.3363,17.3868,160500.0
2009-04-16 15:10:00,37.93,37.98,37.84,37.9,69000.0,17.3868,17.4097,17.3455,17.373,69000.0
2009-04-16 15:15:00,37.9,37.93,37.87,37.93,74300.0,17.373,17.3868,17.3593,17.3868,74300.0
2009-04-16 15:20:00,37.92,38.0,37.92,37.97,89500.0,17.3822,17.4188,17.3822,17.4051,89500.0
2009-04-16 15:25:00,37.97,38.0,37.97,37.98,195600.0,17.4051,17.4188,17.4051,17.4097,195600.0
2009-04-16 15:30:00,37.98,38.06,37.98,37.99,208400.0,17.4097,17.4464,17.4097,17.4143,208400.0
2009-04-16 15:35:00,38.0,38.01,37.92,38.0,150700.0,17.4188,17.4234,17.3822,17.4188,150700.0
2009-04-16 15:40:00,38.0,38.05,37.94,37.98,239800.0,17.4188,17.4418,17.3913,17.4097,239800.0
2009-04-16 15:45:00,37.98,38.02,37.97,38.0,204300.0,17.4097,17.428,17.4051,17.4188,204300.0
2009-04-16 15:50:00,38.0,38.0,37.96,38.0,256000.0,17.4188,17.4188,17.4005,17.4188,256000.0
2009-04-16 15:55:00,38.0,38.01,37.95,38.0,381100.0,17.4188,17.4234,17.3959,17.4188,381100.0
2009-04-17 09:30:00,38.09,38.17,37.24,37.44,2376100.0,17.4601,17.4968,17.0705,17.1621,2376100.0
2009-04-17 09:35:00,37.43,37.74,37.35,37.6,179600.0,17.1576,17.2997,17.1209,17.2355,179600.0
2009-04-17 09:40:00,37.58,37.74,37.55,37.7,48000.0,17.2263,17.2997,17.2126,17.2813,48000.0
2009-04-17 09:45:00,37.69,37.72,37.58,37.64,73300.0,17.2767,17.2905,17.2263,17.2538,73300.0
2009-04-17 09:50:00,37.63,37.64,37.31,37.41,114800.0,17.2492,17.2538,17.1026,17.1484,114800.0
2009-04-17 09:55:00,37.41,37.5,37.18,37.25,174900.0,17.1484,17.1897,17.043,17.0751,174900.0
2009-04-17 10:00:00,37.28,37.62,37.25,37.62,59000.0,17.0888,17.2447,17.0751,17.2447,59000.0
2009-04-17 10:05:00,37.62,37.83,37.62,37.78,116500.0,17.2447,17.3409,17.2447,17.318,116500.0
2009-04-17 10:10:00,37.77,37.94,37.74,37.93,97100.0,17.3134,17.3913,17.2997,17.3868,97100.0
2009-04-17 10:15:00,37.92,37.93,37.74,37.84,72000.0,17.3822,17.3868,17.2997,17.3455,72000.0
2009-04-17 10:20:00,37.84,37.86,37.75,37.75,63600.0,17.3455,17.3547,17.3042,17.3042,63600.0
2009-04-17 10:25:00,37.75,37.76,37.74,37.76,76600.0,17.3042,17.3088,17.2997,17.3088,76600.0
2009-04-17 10:30:00,37.75,37.78,37.72,37.73,132000.0,17.3042,17.318,17.2905,17.2951,132000.0
2009-04-17 10:35:00,37.73,37.78,37.66,37.78,77000.0,17.2951,17.318,17.263,17.318,77000.0
2009-04-17 10:40:00,37.76,37.89,37.76,37.88,54600.0,17.3088,17.3684,17.3088,17.3638,54600.0
2009-04-17 10:45:00,37.88,37.89,37.84,37.88,58100.0,17.3638,17.3684,17.3455,17.3638,58100.0
2009-04-17 10:50:00,37.88,37.88,37.75,37.76,28600.0,17.3638,17.3638,17.3042,17.3088,28600.0
2009-04-17 10:55:00,37.75,37.76,37.6,37.62,54700.0,17.3042,17.3088,17.2355,17.2447,54700.0
2009-04-17 11:00:00,37.62,37.62,37.56,37.56,60100.0,17.2447,17.2447,17.2172,17.2172,60100.0
2009-04-17 11:05:00,37.56,37.63,37.56,37.62,32400.0,17.2172,17.2492,17.2172,17.2447,32400.0
2009-04-17 11:10:00,37.62,37.62,37.57,37.57,29900.0,17.2447,17.2447,17.2217,17.2217,29900.0
2009-04-17 11:15:00,37.57,37.61,37.55,37.58,56500.0,17.2217,17.2401,17.2126,17.2263,56500.0
2009-04-17 11:20:00,37.58,37.66,37.54,37.66,96700.0,17.2263,17.263,17.208,17.263,96700.0
2009-04-17 11:25:00,37.65,37.88,37.65,37.87,81000.0,17.2584,17.3638,17.2584,17.3593,81000.0
2009-04-17 11:30:00,37.87,37.95,37.84,37.94,60700.0,17.3593,17.3959,17.3455,17.3913,60700.0
2009-04-17 11:35:00,37.93,37.94,37.87,37.89,37900.0,17.3868,17.3913,17.3593,17.3684,37900.0
2009-04-17 11:40:00,37.89,37.95,37.87,37.94,37100.0,17.3684,17.3959,17.3593,17.3913,37100.0
2009-04-17 11:45:00,37.94,37.94,37.9,37.91,31100.0,17.3913,17.3913,17.373,17.3776,31100.0
2009-04-17 11:50:00,37.91,37.91,37.76,37.77,36800.0,17.3776,17.3776,17.3088,17.3134,36800.0
2009-04-17 11:55:00,37.77,37.81,37.76,37.77,33700.0,17.3134,17.3318,17.3088,17.3134,33700.0
2009-04-17 12:00:00,37.77,37.79,37.76,37.77,28100.0,17.3134,17.3226,17.3088,17.3134,28100.0
2009-04-17 12:05:00,37.78,37.78,37.73,37.73,24500.0,17.318,17.318,17.2951,17.2951,24500.0
2009-04-17 12:10:00,37.73,37.74,37.67,37.68,29900.0,17.2951,17.2997,17.2676,17.2722,29900.0
2009-04-17 12:15:00,37.69,37.69,37.61,37.61,40300.0,17.2767,17.2767,17.2401,17.2401,40300.0
2009-04-17 12:20:00,37.62,37.64,37.61,37.63,20700.0,17.2447,17.2538,17.2401,17.2492,20700.0
2009-04-17 12:25:00,37.63,37.68,37.62,37.68,25000.0,17.2492,17.2722,17.2447,17.2722,25000.0
2009-04-17 12:30:00,37.68,37.71,37.64,37.67,58700.0,17.2722,17.2859,17.2538,17.2676,58700.0
2009-04-17 12:35:00,37.66,37.7,37.64,37.69,17300.0,17.263,17.2813,17.2538,17.2767,17300.0
2009-04-17 12:40:00,37.7,37.72,37.68,37.68,22700.0,17.2813,17.2905,17.2722,17.2722,22700.0
2009-04-17 12:45:00,37.68,37.8,37.68,37.8,30300.0,17.2722,17.3272,17.2722,17.3272,30300.0
2009-04-17 12:50:00,37.81,37.84,37.77,37.78,31300.0,17.3318,17.3455,17.3134,17.318,31300.0
2009-04-17 12:55:00,37.78,37.82,37.77,37.81,21700.0,17.318,17.3363,17.3134,17.3318,21700.0
2009-04-17 13:00:00,37.81,37.82,37.81,37.81,35100.0,17.3318,17.3363,17.3318,17.3318,35100.0
2009-04-17 13:05:00,37.81,37.9,37.8,37.9,47500.0,17.3318,17.373,17.3272,17.373,47500.0
2009-04-17 13:10:00,37.89,37.93,37.84,37.93,58700.0,17.3684,17.3868,17.3455,17.3868,58700.0
2009-04-17 13:15:00,37.92,37.94,37.89,37.93,51600.0,17.3822,17.3913,17.3684,17.3868,51600.0
2009-04-17 13:20:00,37.94,37.99,37.94,37.97,67100.0,17.3913,17.4143,17.3913,17.4051,67100.0
2009-04-17 13:25:00,37.98,37.98,37.95,37.96,49600.0,17.4097,17.4097,17.3959,17.4005,49600.0
2009-04-17 13:30:00,37.95,38.0,37.95,38.0,36800.0,17.3959,17.4188,17.3959,17.4188,36800.0
2009-04-17 13:35:00,37.99,38.0,37.98,38.0,95100.0,17.4143,17.4188,17.4097,17.4188,95100.0
2009-04-17 13:40:00,38.0,38.0,37.94,37.95,85800.0,17.4188,17.4188,17.3913,17.3959,85800.0
2009-04-17 13:45:00,37.95,37.96,37.81,37.81,87400.0,17.3959,17.4005,17.3318,17.3318,87400.0
2009-04-17 13:50:00,37.81,37.9,37.81,37.86,41200.0,17.3318,17.373,17.3318,17.3547,41200.0
2009-04-17 13:55:00,37.85,37.88,37.78,37.79,78500.0,17.3501,17.3638,17.318,17.3226,78500.0
2009-04-17 14:00:00,37.8,37.81,37.76,37.8,34000.0,17.3272,17.3318,17.3088,17.3272,34000.0
2009-04-17 14:05:00,37.8,37.86,37.79,37.86,33000.0,17.3272,17.3547,17.3226,17.3547,33000.0
2009-04-17 14:10:00,37.86,37.86,37.85,37.86,30300.0,17.3547,17.3547,17.3501,17.3547,30300.0
2009-04-17 14:15:00,37.86,37.86,37.79,37.85,49900.0,17.3547,17.3547,17.3226,17.3501,49900.0
2009-04-17 14:20:00,37.85,37.92,37.83,37.88,49700.0,17.3501,17.3822,17.3409,17.3638,49700.0
2009-04-17 14:25:00,37.88,37.9,37.85,37.86,28100.0,17.3638,17.373,17.3501,17.3547,28100.0
2009-04-17 14:30:00,37.87,37.89,37.73,37.75,110700.0,17.3593,17.3684,17.2951,17.3042,110700.0
2009-04-17 14:35:00,37.75,37.83,37.75,37.8,46900.0,17.3042,17.3409,17.3042,17.3272,46900.0
2009-04-17 14:40:00,37.81,37.81,37.73,37.75,48900.0,17.3318,17.3318,17.2951,17.3042,48900.0
2009-04-17 14:45:00,37.76,37.76,37.68,37.69,56600.0,17.3088,17.3088,17.2722,17.2767,56600.0
2009-04-17 14:50:00,37.69,37.69,37.61,37.62,55100.0,17.2767,17.2767,17.2401,17.2447,55100.0
2009-04-17 14:55:00,37.62,37.63,37.57,37.61,56500.0,17.2447,17.2492,17.2217,17.2401,56500.0
2009-04-17 15:00:00,37.61,37.69,37.61,37.67,47500.0,17.2401,17.2767,17.2401,17.2676,47500.0
2009-04-17 15:05:00,37.66,37.67,37.56,37.58,96300.0,17.263,17.2676,17.2172,17.2263,96300.0
2009-04-17 15:10:00,37.57,37.66,37.56,37.66,50400.0,17.2217,17.263,17.2172,17.263,50400.0
2009-04-17 15:15:00,37.65,37.72,37.65,37.68,41900.0,17.2584,17.2905,17.2584,17.2722,41900.0
2009-04-17 15:20:00,37.68,37.75,37.61,37.65,89900.0,17.2722,17.3042,17.2401,17.2584,89900.0
2009-04-17 15:25:00,37.64,37.65,37.57,37.58,72400.0,17.2538,17.2584,17.2217,17.2263,72400.0
2009-04-17 15:30:00,37.57,37.59,37.48,37.48,115600.0,17.2217,17.2309,17.1805,17.1805,115600.0
2009-04-17 15:35:00,37.49,37.54,37.48,37.53,96600.0,17.1851,17.208,17.1805,17.2034,96600.0
2009-04-17 15:40:00,37.53,37.61,37.53,37.6,205100.0,17.2034,17.2401,17.2034,17.2355,205100.0
2009-04-17 15:45:00,37.6,37.6,37.5,37.52,239200.0,17.2355,17.2355,17.1897,17.1988,239200.0
2009-04-17 15:50:00,37.51,37.54,37.34,37.38,428200.0,17.1942,17.208,17.1163,17.1346,428200.0
2009-04-17 15:55:00,37.37,37.43,37.31,37.34,320100.0,17.1301,17.1576,17.1026,17.1163,320100.0
2009-04-20 09:30:00,36.88,37.12,36.69,37.1,226000.0,16.9054,17.0155,16.8184,17.0063,226000.0
2009-04-20 09:35:00,37.1,37.24,37.09,37.22,124200.0,17.0063,17.0705,17.0017,17.0613,124200.0
2009-04-20 09:40:00,37.22,37.32,37.21,37.3,90800.0,17.0613,17.1071,17.0567,17.098,90800.0
2009-04-20 09:45:00,37.3,37.45,37.29,37.45,112000.0,17.098,17.1667,17.0934,17.1667,112000.0
2009-04-20 09:50:00,37.44,37.61,37.44,37.58,130800.0,17.1621,17.2401,17.1621,17.2263,130800.0
2009-04-20 09:55:00,37.57,37.63,37.51,37.51,136200.0,17.2217,17.2492,17.1942,17.1942,136200.0
2009-04-20 10:00:00,37.51,37.54,37.4,37.47,71700.0,17.1942,17.208,17.1438,17.1759,71700.0
2009-04-20 10:05:00,37.47,37.5,37.46,37.49,78400.0,17.1759,17.1897,17.1713,17.1851,78400.0
2009-04-20 10:10:00,37.49,37.49,37.29,37.42,109800.0,17.1851,17.1851,17.0934,17.153,109800.0
2009-04-20 10:15:00,37.42,37.5,37.41,37.49,82100.0,17.153,17.1897,17.1484,17.1851,82100.0
2009-04-20 10:20:00,37.47,37.49,37.4,37.49,73000.0,17.1759,17.1851,17.1438,17.1851,73000.0
2009-04-20 10:25:00,37.5,37.51,37.31,37.31,88700.0,17.1897,17.1942,17.1026,17.1026,88700.0
2009-04-20 10:30:00,37.31,37.32,37.19,37.22,147500.0,17.1026,17.1071,17.0476,17.0613,147500.0
2009-04-20 10:35:00,37.23,37.33,37.23,37.27,126500.0,17.0659,17.1117,17.0659,17.0842,126500.0
2009-04-20 10:40:00,37.27,37.28,37.22,37.27,82200.0,17.0842,17.0888,17.0613,17.0842,82200.0
2009-04-20 10:45:00,37.26,37.28,37.21,37.23,106600.0,17.0796,17.0888,17.0567,17.0659,106600.0
2009-04-20 10:50:00,37.23,37.29,37.22,37.27,54800.0,17.0659,17.0934,17.0613,17.0842,54800.0
2009-04-20 10:55:00,37.27,37.28,37.24,37.27,73300.0,17.0842,17.0888,17.0705,17.0842,73300.0
2009-04-20 11:00:00,37.27,37.28,37.18,37.19,118100.0,17.0842,17.0888,17.043,17.0476,118100.0
2009-04-20 11:05:00,37.2,37.24,37.15,37.16,91900.0,17.0521,17.0705,17.0292,17.0338,91900.0
2009-04-20 11:10:00,37.15,37.16,37.07,37.1,82800.0,17.0292,17.0338,16.9925,17.0063,82800.0
2009-04-20 11:15:00,37.1,37.13,37.09,37.12,43200.0,17.0063,17.02,17.0017,17.0155,43200.0
2009-04-20 11:20:00,37.12,37.14,37.05,37.07,97700.0,17.0155,17.0246,16.9834,16.9925,97700.0
2009-04-20 11:25:00,37.07,37.11,37.02,37.04,114200.0,16.9925,17.0109,16.9696,16.9788,114200.0
2009-04-20 11:30:00,37.04,37.05,36.98,36.99,137200.0,16.9788,16.9834,16.9513,16.9559,137200.0
2009-04-20 11:35:00,36.99,37.01,36.98,37.0,61100.0,16.9559,16.965,16.9513,16.9605,61100.0
2009-04-20 11:40:00,37.0,37.0,36.97,37.0,57500.0,16.9605,16.9605,16.9467,16.9605,57500.0
2009-04-20 11:45:00,37.0,37.03,36.98,37.01,152400.0,16.9605,16.9742,16.9513,16.965,152400.0
2009-04-20 11:50:00,37.0,37.01,36.95,36.97,96100.0,16.9605,16.965,16.9375,16.9467,96100.0
2009-04-20 11:55:00,36.98,36.98,36.91,36.91,59600.0,16.9513,16.9513,16.9192,16.9192,59600.0
2009-04-20 12:00:00,36.92,36.94,36.9,36.91,42400.0,16.9238,16.933,16.9146,16.9192,42400.0
2009-04-20 12:05:00,36.91,36.95,36.91,36.92,40100.0,16.9192,16.9375,16.9192,16.9238,40100.0
2009-04-20 12:10:00,36.91,36.97,36.89,36.97,28900.0,16.9192,16.9467,16.91,16.9467,28900.0
2009-04-20 12:15:00,36.97,36.98,36.9,36.91,47200.0,16.9467,16.9513,16.9146,16.9192,47200.0
2009-04-20 12:20:00,36.91,36.92,36.88,36.88,59400.0,16.9192,16.9238,16.9054,16.9054,59400.0
2009-04-20 12:25:00,36.88,36.89,36.88,36.88,26500.0,16.9054,16.91,16.9054,16.9054,26500.0
2009-04-20 12:30:00,36.89,36.98,36.89,36.98,54400.0,16.91,16.9513,16.91,16.9513,54400.0
2009-04-20 12:35:00,36.97,37.0,36.9,36.91,40600.0,16.9467,16.9605,16.9146,16.9192,40600.0
2009-04-20 12:40:00,36.91,37.0,36.91,37.0,39700.0,16.9192,16.9605,16.9192,16.9605,39700.0
2009-04-20 12:45:00,36.99,37.0,36.93,36.95,59100.0,16.9559,16.9605,16.9284,16.9375,59100.0
2009-04-20 12:50:00,36.95,36.98,36.9,36.98,32900.0,16.9375,16.9513,16.9146,16.9513,32900.0
2009-04-20 12:55:00,36.98,36.99,36.94,36.99,72900.0,16.9513,16.9559,16.933,16.9559,72900.0
2009-04-20 13:00:00,36.99,36.99,36.9,36.93,52200.0,16.9559,16.9559,16.9146,16.9284,52200.0
2009-04-20 13:05:00,36.94,36.94,36.87,36.89,60700.0,16.933,16.933,16.9009,16.91,60700.0
2009-04-20 13:10:00,36.89,36.9,36.85,36.85,56400.0,16.91,16.9146,16.8917,16.8917,56400.0
2009-04-20 13:15:00,36.85,36.88,36.8,36.8,84900.0,16.8917,16.9054,16.8688,16.8688,84900.0
2009-04-20 13:20:00,36.8,36.87,36.8,36.87,49600.0,16.8688,16.9009,16.8688,16.9009,49600.0
2009-04-20 13:25:00,36.87,36.93,36.86,36.9,34500.0,16.9009,16.9284,16.8963,16.9146,34500.0
2009-04-20 13:30:00,36.9,37.0,36.88,36.99,69500.0,16.9146,16.9605,16.9054,16.9559,69500.0
2009-04-20 13:35:00,37.0,37.0,36.98,36.99,79500.0,16.9605,16.9605,16.9513,16.9559,79500.0
2009-04-20 13:40:00,36.99,37.0,36.97,37.0,67600.0,16.9559,16.9605,16.9467,16.9605,67600.0
2009-04-20 13:45:00,36.99,37.0,36.95,36.96,70300.0,16.9559,16.9605,16.9375,16.9421,70300.0
2009-04-20 13:50:00,36.97,36.99,36.95,36.99,36000.0,16.9467,16.9559,16.9375,16.9559,36000.0
2009-04-20 13:55:00,36.99,37.0,36.98,36.99,70700.0,16.9559,16.9605,16.9513,16.9559,70700.0
2009-04-20 14:00:00,37.0,37.0,36.98,37.0,121800.0,16.9605,16.9605,16.9513,16.9605,121800.0
2009-04-20 14:05:00,36.99,37.07,36.99,37.01,116000.0,16.9559,16.9925,16.9559,16.965,116000.0
2009-04-20 14:10:00,36.99,37.01,36.97,36.97,71600.0,16.9559,16.965,16.9467,16.9467,71600.0
2009-04-20 14:15:00,36.98,37.01,36.97,37.0,182000.0,16.9513,16.965,16.9467,16.9605,182000.0
2009-04-20 14:20:00,36.99,37.02,36.97,37.01,133300.0,16.9559,16.9696,16.9467,16.965,133300.0
2009-04-20 14:25:00,37.01,37.02,36.98,37.01,132400.0,16.965,16.9696,16.9513,16.965,132400.0
2009-04-20 14:30:00,37.01,37.02,36.99,37.01,66800.0,16.965,16.9696,16.9559,16.965,66800.0
2009-04-20 14:35:00,37.0,37.02,36.98,37.0,113900.0,16.9605,16.9696,16.9513,16.9605,113900.0
2009-04-20 14:40:00,37.0,37.02,36.99,37.0,131700.0,16.9605,16.9696,16.9559,16.9605,131700.0
2009-04-20 14:45:00,37.0,37.02,36.99,37.0,147700.0,16.9605,16.9696,16.9559,16.9605,147700.0
2009-04-20 14:50:00,37.0,37.0,36.88,36.89,134500.0,16.9605,16.9605,16.9054,16.91,134500.0
2009-04-20 14:55:00,36.88,36.99,36.88,36.96,59500.0,16.9054,16.9559,16.9054,16.9421,59500.0
2009-04-20 15:00:00,36.96,36.99,36.95,36.99,52600.0,16.9421,16.9559,16.9375,16.9559,52600.0
2009-04-20 15:05:00,36.98,37.0,36.98,36.99,100800.0,16.9513,16.9605,16.9513,16.9559,100800.0
2009-04-20 15:10:00,37.0,37.0,36.96,36.97,102600.0,16.9605,16.9605,16.9421,16.9467,102600.0
2009-04-20 15:15:00,36.96,36.97,36.9,36.96,102600.0,16.9421,16.9467,16.9146,16.9421,102600.0
2009-04-20 15:20:00,36.96,37.0,36.95,36.99,89700.0,16.9421,16.9605,16.9375,16.9559,89700.0
2009-04-20 15:25:00,36.99,37.0,36.97,37.0,159500.0,16.9559,16.9605,16.9467,16.9605,159500.0
2009-04-20 15:30:00,36.99,37.02,36.96,36.99,206500.0,16.9559,16.9696,16.9421,16.9559,206500.0
2009-04-20 15:35:00,36.99,37.0,36.92,36.92,150500.0,16.9559,16.9605,16.9238,16.9238,150500.0
2009-04-20 15:40:00,36.92,37.0,36.89,36.99,202200.0,16.9238,16.9605,16.91,16.9559,202200.0
2009-04-20 15:45:00,36.99,37.0,36.97,36.97,285800.0,16.9559,16.9605,16.9467,16.9467,285800.0
2009-04-20 15:50:00,36.97,36.98,36.93,36.94,336500.0,16.9467,16.9513,16.9284,16.933,336500.0
2009-04-20 15:55:00,36.93,36.95,36.9,36.92,514400.0,16.9284,16.9375,16.9146,16.9238,514400.0
2009-04-21 09:30:00,36.81,37.14,36.64,37.1,230200.0,16.8734,17.0246,16.7954,17.0063,230200.0
2009-04-21 09:35:00,37.1,37.14,36.94,37.0,127400.0,17.0063,17.0246,16.933,16.9605,127400.0
2009-04-21 09:40:00,37.01,37.04,36.76,37.0,153100.0,16.965,16.9788,16.8504,16.9605,153100.0
2009-04-21 09:45:00,37.0,37.0,36.89,36.98,60100.0,16.9605,16.9605,16.91,16.9513,60100.0
2009-04-21 09:50:00,36.97,36.99,36.79,36.81,109000.0,16.9467,16.9559,16.8642,16.8734,109000.0
2009-04-21 09:55:00,36.82,36.85,36.55,36.55,127500.0,16.8779,16.8917,16.7542,16.7542,127500.0
2009-04-21 10:00:00,36.55,36.63,36.46,36.47,127400.0,16.7542,16.7909,16.7129,16.7175,127400.0
2009-04-21 10:05:00,36.48,36.67,36.48,36.67,58800.0,16.7221,16.8092,16.7221,16.8092,58800.0
2009-04-21 10:10:00,36.66,36.84,36.66,36.84,111100.0,16.8046,16.8871,16.8046,16.8871,111100.0
2009-04-21 10:15:00,36.84,36.89,36.81,36.85,59800.0,16.8871,16.91,16.8734,16.8917,59800.0
2009-04-21 10:20:00,36.84,36.89,36.84,36.85,51400.0,16.8871,16.91,16.8871,16.8917,51400.0
2009-04-21 10:25:00,36.86,36.99,36.85,36.95,53300.0,16.8963,16.9559,16.8917,16.9375,53300.0
2009-04-21 10:30:00,36.96,36.97,36.92,36.95,69900.0,16.9421,16.9467,16.9238,16.9375,69900.0
2009-04-21 10:35:00,36.94,36.95,36.81,36.89,83800.0,16.933,16.9375,16.8734,16.91,83800.0
2009-04-21 10:40:00,36.88,36.92,36.82,36.91,69600.0,16.9054,16.9238,16.8779,16.9192,69600.0
2009-04-21 10:45:00,36.91,36.94,36.85,36.88,48500.0,16.9192,16.933,16.8917,16.9054,48500.0
2009-04-21 10:50:00,36.87,36.94,36.87,36.9,45100.0,16.9009,16.933,16.9009,16.9146,45100.0
2009-04-21 10:55:00,36.91,36.94,36.87,36.91,54800.0,16.9192,16.933,16.9009,16.9192,54800.0
2009-04-21 11:00:00,36.91,36.91,36.8,36.82,55900.0,16.9192,16.9192,16.8688,16.8779,55900.0
2009-04-21 11:05:00,36.82,36.88,36.76,36.77,67700.0,16.8779,16.9054,16.8504,16.855,67700.0
2009-04-21 11:10:00,36.77,36.93,36.76,36.78,66700.0,16.855,16.9284,16.8504,16.8596,66700.0
2009-04-21 11:15:00,36.78,36.83,36.75,36.8,59500.0,16.8596,16.8825,16.8459,16.8688,59500.0
2009-04-21 11:20:00,36.8,36.85,36.78,36.83,50200.0,16.8688,16.8917,16.8596,16.8825,50200.0
2009-04-21 11:25:00,36.83,36.9,36.81,36.9,66000.0,16.8825,16.9146,16.8734,16.9146,66000.0
2009-04-21 11:30:00,36.9,36.93,36.88,36.88,67100.0,16.9146,16.9284,16.9054,16.9054,67100.0
2009-04-21 11:35:00,36.88,36.99,36.88,36.97,77500.0,16.9054,16.9559,16.9054,16.9467,77500.0
2009-04-21 11:40:00,36.97,37.01,36.95,36.99,85400.0,16.9467,16.965,16.9375,16.9559,85400.0
2009-04-21 11:45:00,36.98,36.99,36.95,36.96,47900.0,16.9513,16.9559,16.9375,16.9421,47900.0
2009-04-21 11:50:00,36.95,36.95,36.88,36.94,66300.0,16.9375,16.9375,16.9054,16.933,66300.0
2009-04-21 11:55:00,36.94,36.98,36.87,36.93,63300.0,16.933,16.9513,16.9009,16.9284,63300.0
2009-04-21 12:00:00,36.94,36.95,36.87,36.91,88000.0,16.933,16.9375,16.9009,16.9192,88000.0
2009-04-21 12:05:00,36.9,36.92,36.81,36.83,110300.0,16.9146,16.9238,16.8734,16.8825,110300.0
2009-04-21 12:10:00,36.83,36.87,36.82,36.84,56600.0,16.8825,16.9009,16.8779,16.8871,56600.0
2009-04-21 12:15:00,36.85,36.88,36.83,36.86,44600.0,16.8917,16.9054,16.8825,16.8963,44600.0
2009-04-21 12:20:00,36.84,36.88,36.83,36.86,42800.0,16.8871,16.9054,16.8825,16.8963,42800.0
2009-04-21 12:25:00,36.86,36.87,36.81,36.82,39400.0,16.8963,16.9009,16.8734,16.8779,39400.0
2009-04-21 12:30:00,36.82,36.83,36.76,36.77,59500.0,16.8779,16.8825,16.8504,16.855,59500.0
2009-04-21 12:35:00,36.77,36.83,36.76,36.8,58300.0,16.855,16.8825,16.8504,16.8688,58300.0
2009-04-21 12:40:00,36.8,36.82,36.77,36.82,50200.0,16.8688,16.8779,16.855,16.8779,50200.0
2009-04-21 12:45:00,36.82,36.83,36.75,36.78,91400.0,16.8779,16.8825,16.8459,16.8596,91400.0
2009-04-21 12:50:00,36.78,36.81,36.77,36.78,46700.0,16.8596,16.8734,16.855,16.8596,46700.0
2009-04-21 12:55:00,36.78,36.82,36.72,36.78,81700.0,16.8596,16.8779,16.8321,16.8596,81700.0
2009-04-21 13:00:00,36.78,36.82,36.75,36.82,55400.0,16.8596,16.8779,16.8459,16.8779,55400.0
2009-04-21 13:05:00,36.8,36.82,36.74,36.78,102000.0,16.8688,16.8779,16.8413,16.8596,102000.0
2009-04-21 13:10:00,36.77,36.82,36.72,36.73,122700.0,16.855,16.8779,16.8321,16.8367,122700.0
2009-04-21 13:15:00,36.74,36.79,36.7,36.74,146000.0,16.8413,16.8642,16.8229,16.8413,146000.0
2009-04-21 13:20:00,36.73,36.8,36.71,36.79,98100.0,16.8367,16.8688,16.8275,16.8642,98100.0
2009-04-21 13:25:00,36.78,36.82,36.78,36.81,98500.0,16.8596,16.8779,16.8596,16.8734,98500.0
2009-04-21 13:30:00,36.81,36.82,36.77,36.77,89000.0,16.8734,16.8779,16.855,16.855,89000.0
2009-04-21 13:35:00,36.78,36.82,36.75,36.79,86400.0,16.8596,16.8779,16.8459,16.8642,86400.0
2009-04-21 13:40:00,36.79,36.9,36.78,36.87,86200.0,16.8642,16.9146,16.8596,16.9009,86200.0
2009-04-21 13:45:00,36.87,36.88,36.79,36.82,79000.0,16.9009,16.9054,16.8642,16.8779,79000.0
2009-04-21 13:50:00,36.83,36.88,36.77,36.83,58700.0,16.8825,16.9054,16.855,16.8825,58700.0
2009-04-21 13:55:00,36.83,36.83,36.75,36.78,42100.0,16.8825,16.8825,16.8459,16.8596,42100.0
2009-04-21 14:00:00,36.78,36.83,36.73,36.75,63500.0,16.8596,16.8825,16.8367,16.8459,63500.0
2009-04-21 14:05:00,36.75,36.82,36.74,36.77,50800.0,16.8459,16.8779,16.8413,16.855,50800.0
2009-04-21 14:10:00,36.78,36.8,36.76,36.78,50700.0,16.8596,16.8688,16.8504,16.8596,50700.0
2009-04-21 14:15:00,36.77,36.81,36.76,36.76,88200.0,16.855,16.8734,16.8504,16.8504,88200.0
2009-04-21 14:20:00,36.76,36.79,36.76,36.78,22800.0,16.8504,16.8642,16.8504,16.8596,22800.0
2009-04-21 14:25:00,36.78,36.8,36.77,36.8,71600.0,16.8596,16.8688,16.855,16.8688,71600.0
2009-04-21 14:30:00,36.8,36.9,36.79,36.86,102300.0,16.8688,16.9146,16.8642,16.8963,102300.0
2009-04-21 14:35:00,36.85,36.86,36.82,36.85,56900.0,16.8917,16.8963,16.8779,16.8917,56900.0
2009-04-21 14:40:00,36.86,36.87,36.77,36.82,85400.0,16.8963,16.9009,16.855,16.8779,85400.0
2009-04-21 14:45:00,36.83,36.85,36.71,36.83,77300.0,16.8825,16.8917,16.8275,16.8825,77300.0
2009-04-21 14:50:00,36.83,36.84,36.76,36.8,42700.0,16.8825,16.8871,16.8504,16.8688,42700.0
2009-04-21 14:55:00,36.79,36.83,36.76,36.8,59100.0,16.8642,16.8825,16.8504,16.8688,59100.0
2009-04-21 15:00:00,36.8,36.82,36.75,36.8,130900.0,16.8688,16.8779,16.8459,16.8688,130900.0
2009-04-21 15:05:00,36.79,36.85,36.76,36.84,123200.0,16.8642,16.8917,16.8504,16.8871,123200.0
2009-04-21 15:10:00,36.84,36.85,36.8,36.83,106400.0,16.8871,16.8917,16.8688,16.8825,106400.0
2009-04-21 15:15:00,36.84,36.92,36.83,36.89,97100.0,16.8871,16.9238,16.8825,16.91,97100.0
2009-04-21 15:20:00,36.89,36.92,36.85,36.85,116000.0,16.91,16.9238,16.8917,16.8917,116000.0
2009-04-21 15:25:00,36.86,36.91,36.85,36.89,118600.0,16.8963,16.9192,16.8917,16.91,118600.0
2009-04-21 15:30:00,36.89,36.9,36.85,36.86,115500.0,16.91,16.9146,16.8917,16.8963,115500.0
2009-04-21 15:35:00,36.86,36.87,36.8,36.85,136700.0,16.8963,16.9009,16.8688,16.8917,136700.0
2009-04-21 15:40:00,36.85,36.87,36.74,36.76,171300.0,16.8917,16.9009,16.8413,16.8504,171300.0
2009-04-21 15:45:00,36.76,36.79,36.75,36.76,204700.0,16.8504,16.8642,16.8459,16.8504,204700.0
2009-04-21 15:50:00,36.76,36.86,36.75,36.86,300700.0,16.8504,16.8963,16.8459,16.8963,300700.0
2009-04-21 15:55:00,36.85,36.92,36.85,36.91,300600.0,16.8917,16.9238,16.8917,16.9192,300600.0
2009-04-22 09:30:00,36.66,36.8,36.51,36.53,129500.0,16.8046,16.8688,16.7358,16.745,129500.0
2009-04-22 09:35:00,36.54,36.62,36.35,36.5,204200.0,16.7496,16.7863,16.6625,16.7313,204200.0
2009-04-22 09:40:00,36.5,36.55,36.35,36.37,158600.0,16.7313,16.7542,16.6625,16.6717,158600.0
2009-04-22 09:45:00,36.37,36.5,36.32,36.48,100400.0,16.6717,16.7313,16.6488,16.7221,100400.0
2009-04-22 09:50:00,36.47,36.7,36.47,36.66,73200.0,16.7175,16.8229,16.7175,16.8046,73200.0
2009-04-22 09:55:00,36.68,36.7,36.61,36.67,121900.0,16.8138,16.8229,16.7817,16.8092,121900.0
2009-04-22 10:00:00,36.67,36.72,36.55,36.55,102100.0,16.8092,16.8321,16.7542,16.7542,102100.0
2009-04-22 10:05:00,36.56,36.67,36.54,36.63,119100.0,16.7588,16.8092,16.7496,16.7909,119100.0
2009-04-22 10:10:00,36.64,36.69,36.55,36.65,105400.0,16.7954,16.8184,16.7542,16.8,105400.0
2009-04-22 10:15:00,36.65,36.66,36.6,36.65,300200.0,16.8,16.8046,16.7771,16.8,300200.0
2009-04-22 10:20:00,36.66,36.74,36.65,36.7,186400.0,16.8046,16.8413,16.8,16.8229,186400.0
2009-04-22 10:25:00,36.71,36.72,36.62,36.65,118200.0,16.8275,16.8321,16.7863,16.8,118200.0
2009-04-22 10:30:00,36.65,36.72,36.62,36.72,142600.0,16.8,16.8321,16.7863,16.8321,142600.0
2009-04-22 10:35:00,36.72,36.77,36.67,36.72,124500.0,16.8321,16.855,16.8092,16.8321,124500.0
2009-04-22 10:40:00,36.72,36.8,36.67,36.78,71400.0,16.8321,16.8688,16.8092,16.8596,71400.0
2009-04-22 10:45:00,36.78,36.9,36.77,36.87,82500.0,16.8596,16.9146,16.855,16.9009,82500.0
2009-04-22 10:50:00,36.88,37.06,36.87,36.92,131700.0,16.9054,16.988,16.9009,16.9238,131700.0
2009-04-22 10:55:00,36.93,37.18,36.92,37.11,135200.0,16.9284,17.043,16.9238,17.0109,135200.0
2009-04-22 11:00:00,37.12,37.19,37.01,37.04,121100.0,17.0155,17.0476,16.965,16.9788,121100.0
2009-04-22 11:05:00,37.04,37.06,37.02,37.04,99200.0,16.9788,16.988,16.9696,16.9788,99200.0
2009-04-22 11:10:00,37.04,37.06,36.98,37.01,78300.0,16.9788,16.988,16.9513,16.965,78300.0
2009-04-22 11:15:00,37.0,37.02,36.98,36.99,83600.0,16.9605,16.9696,16.9513,16.9559,83600.0
2009-04-22 11:20:00,36.99,37.01,36.91,36.92,86700.0,16.9559,16.965,16.9192,16.9238,86700.0
2009-04-22 11:25:00,36.91,36.98,36.89,36.98,90000.0,16.9192,16.9513,16.91,16.9513,90000.0
2009-04-22 11:30:00,36.98,37.0,36.94,36.94,79300.0,16.9513,16.9605,16.933,16.933,79300.0
2009-04-22 11:35:00,36.94,37.06,36.9,37.04,80300.0,16.933,16.988,16.9146,16.9788,80300.0
2009-04-22 11:40:00,37.05,37.05,36.89,36.94,83700.0,16.9834,16.9834,16.91,16.933,83700.0
2009-04-22 11:45:00,36.94,36.96,36.92,36.95,47100.0,16.933,16.9421,16.9238,16.9375,47100.0
2009-04-22 11:50:00,36.96,37.01,36.94,36.99,61700.0,16.9421,16.965,16.933,16.9559,61700.0
2009-04-22 11:55:00,37.0,37.02,36.96,36.98,42000.0,16.9605,16.9696,16.9421,16.9513,42000.0
2009-04-22 12:00:00,36.99,37.01,36.92,36.92,56600.0,16.9559,16.965,16.9238,16.9238,56600.0
2009-04-22 12:05:00,36.93,37.14,36.92,37.13,72200.0,16.9284,17.0246,16.9238,17.02,72200.0
2009-04-22 12:10:00,37.13,37.16,36.99,36.99,48200.0,17.02,17.0338,16.9559,16.9559,48200.0
2009-04-22 12:15:00,36.99,37.13,36.97,37.09,96800.0,16.9559,17.02,16.9467,17.0017,96800.0
2009-04-22 12:20:00,37.1,37.18,37.0,37.11,96100.0,17.0063,17.043,16.9605,17.0109,96100.0
2009-04-22 12:25:00,37.11,37.11,37.02,37.02,66000.0,17.0109,17.0109,16.9696,16.9696,66000.0
2009-04-22 12:30:00,37.03,37.11,37.02,37.06,66400.0,16.9742,17.0109,16.9696,16.988,66400.0
2009-04-22 12:35:00,37.06,37.17,37.04,37.1,61200.0,16.988,17.0384,16.9788,17.0063,61200.0
2009-04-22 12:40:00,37.11,37.22,37.1,37.19,82600.0,17.0109,17.0613,17.0063,17.0476,82600.0
2009-04-22 12:45:00,37.2,37.2,36.99,36.99,102300.0,17.0521,17.0521,16.9559,16.9559,102300.0
2009-04-22 12:50:00,36.98,37.0,36.87,36.88,98100.0,16.9513,16.9605,16.9009,16.9054,98100.0
2009-04-22 12:55:00,36.89,36.9,36.84,36.85,76300.0,16.91,16.9146,16.8871,16.8917,76300.0
2009-04-22 13:00:00,36.85,36.94,36.78,36.93,125600.0,16.8917,16.933,16.8596,16.9284,125600.0
2009-04-22 13:05:00,36.93,36.95,36.82,36.87,59900.0,16.9284,16.9375,16.8779,16.9009,59900.0
2009-04-22 13:10:00,36.87,36.87,36.81,36.86,51400.0,16.9009,16.9009,16.8734,16.8963,51400.0
2009-04-22 13:15:00,36.86,36.99,36.86,36.99,62600.0,16.8963,16.9559,16.8963,16.9559,62600.0
2009-04-22 13:20:00,36.99,37.07,36.97,36.97,90700.0,16.9559,16.9925,16.9467,16.9467,90700.0
2009-04-22 13:25:00,36.97,37.09,36.86,36.86,83700.0,16.9467,17.0017,16.8963,16.8963,83700.0
2009-04-22 13:30:00,36.85,37.02,36.83,37.02,77800.0,16.8917,16.9696,16.8825,16.9696,77800.0
2009-04-22 13:35:00,37.02,37.02,36.89,36.94,64900.0,16.9696,16.9696,16.91,16.933,64900.0
2009-04-22 13:40:00,36.89,36.94,36.85,36.85,63100.0,16.91,16.933,16.8917,16.8917,63100.0
2009-04-22 13:45:00,36.86,36.86,36.73,36.81,112900.0,16.8963,16.8963,16.8367,16.8734,112900.0
2009-04-22 13:50:00,36.8,36.86,36.78,36.79,72500.0,16.8688,16.8963,16.8596,16.8642,72500.0
2009-04-22 13:55:00,36.79,36.83,36.74,36.77,83800.0,16.8642,16.8825,16.8413,16.855,83800.0
2009-04-22 14:00:00,36.77,36.83,36.76,36.81,78100.0,16.855,16.8825,16.8504,16.8734,78100.0
2009-04-22 14:05:00,36.83,36.88,36.77,36.8,122500.0,16.8825,16.9054,16.855,16.8688,122500.0
2009-04-22 14:10:00,36.8,36.87,36.76,36.81,81000.0,16.8688,16.9009,16.8504,16.8734,81000.0
2009-04-22 14:15:00,36.81,36.87,36.77,36.8,80900.0,16.8734,16.9009,16.855,16.8688,80900.0
2009-04-22 14:20:00,36.8,36.8,36.76,36.78,64600.0,16.8688,16.8688,16.8504,16.8596,64600.0
2009-04-22 14:25:00,36.78,36.84,36.77,36.81,76200.0,16.8596,16.8871,16.855,16.8734,76200.0
2009-04-22 14:30:00,36.81,36.96,36.81,36.88,127100.0,16.8734,16.9421,16.8734,16.9054,127100.0
2009-04-22 14:35:00,36.9,36.94,36.84,36.9,76300.0,16.9146,16.933,16.8871,16.9146,76300.0
2009-04-22 14:40:00,36.9,37.0,36.88,37.0,85200.0,16.9146,16.9605,16.9054,16.9605,85200.0
2009-04-22 14:45:00,37.0,37.0,36.86,36.9,84800.0,16.9605,16.9605,16.8963,16.9146,84800.0
2009-04-22 14:50:00,36.89,36.91,36.81,36.84,99500.0,16.91,16.9192,16.8734,16.8871,99500.0
2009-04-22 14:55:00,36.83,36.85,36.8,36.81,82400.0,16.8825,16.8917,16.8688,16.8734,82400.0
2009-04-22 15:00:00,36.81,36.82,36.75,36.77,113700.0,16.8734,16.8779,16.8459,16.855,113700.0
2009-04-22 15:05:00,36.76,36.8,36.73,36.8,104400.0,16.8504,16.8688,16.8367,16.8688,104400.0
2009-04-22 15:10:00,36.8,36.9,36.76,36.83,111900.0,16.8688,16.9146,16.8504,16.8825,111900.0
2009-04-22 15:15:00,36.83,36.83,36.55,36.6,170100.0,16.8825,16.8825,16.7542,16.7771,170100.0
2009-04-22 15:20:00,36.59,36.74,36.55,36.64,182600.0,16.7725,16.8413,16.7542,16.7954,182600.0
2009-04-22 15:25:00,36.63,36.66,36.55,36.61,116600.0,16.7909,16.8046,16.7542,16.7817,116600.0
2009-04-22 15:30:00,36.61,36.7,36.47,36.6,177600.0,16.7817,16.8229,16.7175,16.7771,177600.0
2009-04-22 15:35:00,36.59,36.66,36.35,36.36,181500.0,16.7725,16.8046,16.6625,16.6671,181500.0
2009-04-22 15:40:00,36.36,36.47,36.28,36.43,295700.0,16.6671,16.7175,16.6304,16.6992,295700.0
2009-04-22 15:45:00,36.43,36.43,36.29,36.37,290200.0,16.6992,16.6992,16.635,16.6717,290200.0
2009-04-22 15:50:00,36.36,36.56,36.3,36.32,208100.0,16.6671,16.7588,16.6396,16.6488,208100.0
2009-04-22 15:55:00,36.32,36.41,36.25,36.34,349200.0,16.6488,16.69,16.6167,16.6579,349200.0
2009-04-23 09:30:00,36.42,36.57,36.03,36.41,301400.0,16.6946,16.7633,16.5158,16.69,301400.0
2009-04-23 09:35:00,36.32,36.4,36.19,36.3,106100.0,16.6488,16.6854,16.5892,16.6396,106100.0
2009-04-23 09:40:00,36.3,36.33,36.13,36.23,258100.0,16.6396,16.6533,16.5617,16.6075,258100.0
2009-04-23 09:45:00,36.22,36.78,36.18,36.78,199000.0,16.6029,16.8596,16.5846,16.8596,199000.0
2009-04-23 09:50:00,36.79,36.99,36.7,36.94,195500.0,16.8642,16.9559,16.8229,16.933,195500.0
2009-04-23 09:55:00,36.93,36.94,36.71,36.83,150700.0,16.9284,16.933,16.8275,16.8825,150700.0
2009-04-23 10:00:00,36.81,36.85,36.62,36.7,117200.0,16.8734,16.8917,16.7863,16.8229,117200.0
2009-04-23 10:05:00,36.69,36.76,36.51,36.52,136900.0,16.8184,16.8504,16.7358,16.7404,136900.0
2009-04-23 10:10:00,36.52,36.58,36.5,36.51,143100.0,16.7404,16.7679,16.7313,16.7358,143100.0
2009-04-23 10:15:00,36.51,36.81,36.49,36.56,118000.0,16.7358,16.8734,16.7267,16.7588,118000.0
2009-04-23 10:20:00,36.56,36.6,36.34,36.6,128900.0,16.7588,16.7771,16.6579,16.7771,128900.0
2009-04-23 10:25:00,36.58,36.64,36.54,36.59,52800.0,16.7679,16.7954,16.7496,16.7725,52800.0
2009-04-23 10:30:00,36.59,36.63,36.5,36.53,67100.0,16.7725,16.7909,16.7313,16.745,67100.0
2009-04-23 10:35:00,36.53,36.62,36.5,36.52,64500.0,16.745,16.7863,16.7313,16.7404,64500.0
2009-04-23 10:40:00,36.51,36.56,36.51,36.51,46000.0,16.7358,16.7588,16.7358,16.7358,46000.0
2009-04-23 10:45:00,36.53,36.53,36.35,36.51,120900.0,16.745,16.745,16.6625,16.7358,120900.0
2009-04-23 10:50:00,36.52,36.53,36.44,36.46,61800.0,16.7404,16.745,16.7038,16.7129,61800.0
2009-04-23 10:55:00,36.47,36.49,36.21,36.27,194500.0,16.7175,16.7267,16.5983,16.6258,194500.0
2009-04-23 11:00:00,36.23,36.28,36.14,36.26,99800.0,16.6075,16.6304,16.5662,16.6212,99800.0
2009-04-23 11:05:00,36.28,36.37,36.22,36.36,115100.0,16.6304,16.6717,16.6029,16.6671,115100.0
2009-04-23 11:10:00,36.37,36.37,36.12,36.17,162200.0,16.6717,16.6717,16.5571,16.58,162200.0
2009-04-23 11:15:00,36.17,36.32,36.16,36.2,98000.0,16.58,16.6488,16.5754,16.5937,98000.0
2009-04-23 11:20:00,36.2,36.29,36.12,36.24,127500.0,16.5937,16.635,16.5571,16.6121,127500.0
2009-04-23 11:25:00,36.22,36.24,36.12,36.14,78300.0,16.6029,16.6121,16.5571,16.5662,78300.0
2009-04-23 11:30:00,36.14,36.35,36.1,36.35,96900.0,16.5662,16.6625,16.5479,16.6625,96900.0
2009-04-23 11:35:00,36.34,36.5,36.33,36.45,114900.0,16.6579,16.7313,16.6533,16.7083,114900.0
2009-04-23 11:40:00,36.47,36.56,36.46,36.56,81400.0,16.7175,16.7588,16.7129,16.7588,81400.0
2009-04-23 11:45:00,36.55,36.56,36.47,36.51,49900.0,16.7542,16.7588,16.7175,16.7358,49900.0
2009-04-23 11:50:00,36.51,36.6,36.51,36.53,36500.0,16.7358,16.7771,16.7358,16.745,36500.0
2009-04-23 11:55:00,36.52,36.52,36.32,36.34,93200.0,16.7404,16.7404,16.6488,16.6579,93200.0
2009-04-23 12:00:00,36.35,36.55,36.32,36.54,95300.0,16.6625,16.7542,16.6488,16.7496,95300.0
2009-04-23 12:05:00,36.54,36.6,36.51,36.59,70300.0,16.7496,16.7771,16.7358,16.7725,70300.0
2009-04-23 12:10:00,36.6,36.64,36.55,36.57,61300.0,16.7771,16.7954,16.7542,16.7633,61300.0
2009-04-23 12:15:00,36.56,36.74,36.55,36.55,100300.0,16.7588,16.8413,16.7542,16.7542,100300.0
2009-04-23 12:20:00,36.56,36.7,36.53,36.67,77200.0,16.7588,16.8229,16.745,16.8092,77200.0
2009-04-23 12:25:00,36.67,36.72,36.62,36.64,46900.0,16.8092,16.8321,16.7863,16.7954,46900.0
2009-04-23 12:30:00,36.63,36.63,36.52,36.57,71000.0,16.7909,16.7909,16.7404,16.7633,71000.0
2009-04-23 12:35:00,36.56,36.57,36.51,36.54,47700.0,16.7588,16.7633,16.7358,16.7496,47700.0
2009-04-23 12:40:00,36.53,36.54,36.47,36.5,44500.0,16.745,16.7496,16.7175,16.7313,44500.0
2009-04-23 12:45:00,36.52,36.55,36.5,36.54,32800.0,16.7404,16.7542,16.7313,16.7496,32800.0
2009-04-23 12:50:00,36.55,36.6,36.53,36.55,43900.0,16.7542,16.7771,16.745,16.7542,43900.0
2009-04-23 12:55:00,36.56,36.59,36.48,36.5,53000.0,16.7588,16.7725,16.7221,16.7313,53000.0
2009-04-23 13:00:00,36.5,36.6,36.48,36.53,66200.0,16.7313,16.7771,16.7221,16.745,66200.0
2009-04-23 13:05:00,36.54,36.67,36.52,36.64,62600.0,16.7496,16.8092,16.7404,16.7954,62600.0
2009-04-23 13:10:00,36.64,36.65,36.55,36.55,33300.0,16.7954,16.8,16.7542,16.7542,33300.0
2009-04-23 13:15:00,36.56,36.74,36.49,36.74,58700.0,16.7588,16.8413,16.7267,16.8413,58700.0
2009-04-23 13:20:00,36.74,36.81,36.67,36.75,106200.0,16.8413,16.8734,16.8092,16.8459,106200.0
2009-04-23 13:25:00,36.74,36.9,36.73,36.86,87900.0,16.8413,16.9146,16.8367,16.8963,87900.0
2009-04-23 13:30:00,36.86,36.97,36.84,36.95,52000.0,16.8963,16.9467,16.8871,16.9375,52000.0
2009-04-23 13:35:00,36.96,37.13,36.95,37.08,101300.0,16.9421,17.02,16.9375,16.9971,101300.0
2009-04-23 13:40:00,37.07,37.09,36.87,37.0,108200.0,16.9925,17.0017,16.9009,16.9605,108200.0
2009-04-23 13:45:00,37.0,37.17,36.99,37.17,90600.0,16.9605,17.0384,16.9559,17.0384,90600.0
2009-04-23 13:50:00,37.17,37.18,37.05,37.14,74700.0,17.0384,17.043,16.9834,17.0246,74700.0
2009-04-23 13:55:00,37.13,37.35,37.13,37.21,112000.0,17.02,17.1209,17.02,17.0567,112000.0
2009-04-23 14:00:00,37.23,37.35,37.1,37.23,116800.0,17.0659,17.1209,17.0063,17.0659,116800.0
2009-04-23 14:05:00,37.22,37.23,37.05,37.06,82000.0,17.0613,17.0659,16.9834,16.988,82000.0
2009-04-23 14:10:00,37.06,37.08,37.03,37.05,78400.0,16.988,16.9971,16.9742,16.9834,78400.0
2009-04-23 14:15:00,37.05,37.15,37.01,37.01,72800.0,16.9834,17.0292,16.965,16.965,72800.0
2009-04-23 14:20:00,37.01,37.01,36.85,36.91,85000.0,16.965,16.965,16.8917,16.9192,85000.0
2009-04-23 14:25:00,36.9,36.96,36.82,36.82,65000.0,16.9146,16.9421,16.8779,16.8779,65000.0
2009-04-23 14:30:00,36.82,36.9,36.75,36.76,58900.0,16.8779,16.9146,16.8459,16.8504,58900.0
2009-04-23 14:35:00,36.75,37.0,36.75,36.92,69500.0,16.8459,16.9605,16.8459,16.9238,69500.0
2009-04-23 14:40:00,36.97,37.05,36.86,36.89,60400.0,16.9467,16.9834,16.8963,16.91,60400.0
2009-04-23 14:45:00,36.88,37.1,36.85,36.99,99800.0,16.9054,17.0063,16.8917,16.9559,99800.0
2009-04-23 14:50:00,36.98,37.0,36.89,36.96,70000.0,16.9513,16.9605,16.91,16.9421,70000.0
2009-04-23 14:55:00,36.96,37.02,36.84,36.84,79100.0,16.9421,16.9696,16.8871,16.8871,79100.0
2009-04-23 15:00:00,36.84,36.9,36.72,36.81,131400.0,16.8871,16.9146,16.8321,16.8734,131400.0
2009-04-23 15:05:00,36.81,36.91,36.73,36.87,161600.0,16.8734,16.9192,16.8367,16.9009,161600.0
2009-04-23 15:10:00,36.87,36.87,36.72,36.76,92700.0,16.9009,16.9009,16.8321,16.8504,92700.0
2009-04-23 15:15:00,36.76,36.78,36.61,36.75,104500.0,16.8504,16.8596,16.7817,16.8459,104500.0
2009-04-23 15:20:00,36.74,36.78,36.66,36.74,90100.0,16.8413,16.8596,16.8046,16.8413,90100.0
2009-04-23 15:25:00,36.74,36.8,36.71,36.75,79600.0,16.8413,16.8688,16.8275,16.8459,79600.0
2009-04-23 15:30:00,36.74,36.96,36.58,36.85,164100.0,16.8413,16.9421,16.7679,16.8917,164100.0
2009-04-23 15:35:00,36.86,36.94,36.7,36.75,158400.0,16.8963,16.933,16.8229,16.8459,158400.0
2009-04-23 15:40:00,36.74,36.88,36.63,36.72,149300.0,16.8413,16.9054,16.7909,16.8321,149300.0
2009-04-23 15:45:00,36.73,36.96,36.69,36.76,141900.0,16.8367,16.9421,16.8184,16.8504,141900.0
2009-04-23 15:50:00,36.77,37.08,36.74,37.01,196700.0,16.855,16.9971,16.8413,16.965,196700.0
2009-04-23 15:55:00,37.0,37.06,36.76,36.98,279600.0,16.9605,16.988,16.8504,16.9513,279600.0
2009-04-24 09:30:00,37.26,37.26,37.05,37.17,189400.0,17.0796,17.0796,16.9834,17.0384,189400.0
2009-04-24 09:35:00,37.16,37.24,37.09,37.11,104000.0,17.0338,17.0705,17.0017,17.0109,104000.0
2009-04-24 09:40:00,37.11,37.16,37.09,37.11,70600.0,17.0109,17.0338,17.0017,17.0109,70600.0
2009-04-24 09:45:00,37.12,37.25,37.05,37.18,230800.0,17.0155,17.0751,16.9834,17.043,230800.0
2009-04-24 09:50:00,37.17,37.45,37.15,37.4,140600.0,17.0384,17.1667,17.0292,17.1438,140600.0
2009-04-24 09:55:00,37.4,37.43,37.14,37.27,75300.0,17.1438,17.1576,17.0246,17.0842,75300.0
2009-04-24 10:00:00,37.28,37.5,37.28,37.36,108900.0,17.0888,17.1897,17.0888,17.1255,108900.0
2009-04-24 10:05:00,37.37,37.47,37.36,37.41,97400.0,17.1301,17.1759,17.1255,17.1484,97400.0
2009-04-24 10:10:00,37.39,37.47,37.36,37.39,78800.0,17.1392,17.1759,17.1255,17.1392,78800.0
2009-04-24 10:15:00,37.39,37.5,37.38,37.43,129900.0,17.1392,17.1897,17.1346,17.1576,129900.0
2009-04-24 10:20:00,37.44,37.45,37.24,37.26,70400.0,17.1621,17.1667,17.0705,17.0796,70400.0
2009-04-24 10:25:00,37.24,37.36,37.21,37.35,101900.0,17.0705,17.1255,17.0567,17.1209,101900.0
2009-04-24 10:30:00,37.36,37.43,37.32,37.41,73500.0,17.1255,17.1576,17.1071,17.1484,73500.0
2009-04-24 10:35:00,37.4,37.45,37.4,37.45,34200.0,17.1438,17.1667,17.1438,17.1667,34200.0
2009-04-24 10:40:00,37.45,37.45,37.33,37.33,62500.0,17.1667,17.1667,17.1117,17.1117,62500.0
2009-04-24 10:45:00,37.34,37.46,37.34,37.44,112400.0,17.1163,17.1713,17.1163,17.1621,112400.0
2009-04-24 10:50:00,37.46,37.53,37.45,37.47,65000.0,17.1713,17.2034,17.1667,17.1759,65000.0
2009-04-24 10:55:00,37.47,37.53,37.47,37.49,49100.0,17.1759,17.2034,17.1759,17.1851,49100.0
2009-04-24 11:00:00,37.49,37.64,37.48,37.54,122800.0,17.1851,17.2538,17.1805,17.208,122800.0
2009-04-24 11:05:00,37.51,37.54,37.4,37.45,54600.0,17.1942,17.208,17.1438,17.1667,54600.0
2009-04-24 11:10:00,37.44,37.58,37.44,37.55,51400.0,17.1621,17.2263,17.1621,17.2126,51400.0
2009-04-24 11:15:00,37.56,37.58,37.45,37.45,70000.0,17.2172,17.2263,17.1667,17.1667,70000.0
2009-04-24 11:20:00,37.46,37.58,37.4,37.52,83700.0,17.1713,17.2263,17.1438,17.1988,83700.0
2009-04-24 11:25:00,37.52,37.57,37.52,37.56,56100.0,17.1988,17.2217,17.1988,17.2172,56100.0
2009-04-24 11:30:00,37.56,37.73,37.53,37.71,64500.0,17.2172,17.2951,17.2034,17.2859,64500.0
2009-04-24 11:35:00,37.7,37.8,37.66,37.67,91200.0,17.2813,17.3272,17.263,17.2676,91200.0
2009-04-24 11:40:00,37.67,37.76,37.66,37.75,68200.0,17.2676,17.3088,17.263,17.3042,68200.0
2009-04-24 11:45:00,37.76,37.85,37.72,37.8,96600.0,17.3088,17.3501,17.2905,17.3272,96600.0
2009-04-24 11:50:00,37.79,37.88,37.75,37.86,96400.0,17.3226,17.3638,17.3042,17.3547,96400.0
2009-04-24 11:55:00,37.87,37.87,37.77,37.78,66800.0,17.3593,17.3593,17.3134,17.318,66800.0
2009-04-24 12:00:00,37.78,37.83,37.77,37.8,83300.0,17.318,17.3409,17.3134,17.3272,83300.0
2009-04-24 12:05:00,37.8,37.89,37.8,37.89,56900.0,17.3272,17.3684,17.3272,17.3684,56900.0
2009-04-24 12:10:00,37.88,37.9,37.78,37.9,76600.0,17.3638,17.373,17.318,17.373,76600.0
2009-04-24 12:15:00,37.89,37.96,37.83,37.85,157000.0,17.3684,17.4005,17.3409,17.3501,157000.0
2009-04-24 12:20:00,37.84,37.84,37.71,37.71,79400.0,17.3455,17.3455,17.2859,17.2859,79400.0
2009-04-24 12:25:00,37.72,37.78,37.66,37.66,112500.0,17.2905,17.318,17.263,17.263,112500.0
2009-04-24 12:30:00,37.66,37.74,37.63,37.74,96500.0,17.263,17.2997,17.2492,17.2997,96500.0
2009-04-24 12:35:00,37.72,37.78,37.72,37.76,57000.0,17.2905,17.318,17.2905,17.3088,57000.0
2009-04-24 12:40:00,37.76,37.76,37.68,37.71,80500.0,17.3088,17.3088,17.2722,17.2859,80500.0
2009-04-24 12:45:00,37.71,37.72,37.68,37.7,85700.0,17.2859,17.2905,17.2722,17.2813,85700.0
2009-04-24 12:50:00,37.7,37.79,37.68,37.72,50800.0,17.2813,17.3226,17.2722,17.2905,50800.0
2009-04-24 12:55:00,37.72,37.73,37.65,37.66,72600.0,17.2905,17.2951,17.2584,17.263,72600.0
2009-04-24 13:00:00,37.67,37.67,37.64,37.65,52100.0,17.2676,17.2676,17.2538,17.2584,52100.0
2009-04-24 13:05:00,37.65,37.66,37.47,37.47,113700.0,17.2584,17.263,17.1759,17.1759,113700.0
2009-04-24 13:10:00,37.47,37.51,37.44,37.48,97800.0,17.1759,17.1942,17.1621,17.1805,97800.0
2009-04-24 13:15:00,37.48,37.54,37.48,37.52,97800.0,17.1805,17.208,17.1805,17.1988,97800.0
2009-04-24 13:20:00,37.51,37.57,37.51,37.56,85600.0,17.1942,17.2217,17.1942,17.2172,85600.0
2009-04-24 13:25:00,37.56,37.57,37.55,37.55,67500.0,17.2172,17.2217,17.2126,17.2126,67500.0
2009-04-24 13:30:00,37.55,37.56,37.48,37.49,111400.0,17.2126,17.2172,17.1805,17.1851,111400.0
2009-04-24 13:35:00,37.49,37.51,37.46,37.51,82700.0,17.1851,17.1942,17.1713,17.1942,82700.0
2009-04-24 13:40:00,37.51,37.52,37.5,37.51,40400.0,17.1942,17.1988,17.1897,17.1942,40400.0
2009-04-24 13:45:00,37.51,37.52,37.5,37.5,51400.0,17.1942,17.1988,17.1897,17.1897,51400.0
2009-04-24 13:50:00,37.5,37.57,37.5,37.56,96300.0,17.1897,17.2217,17.1897,17.2172,96300.0
2009-04-24 13:55:00,37.57,37.65,37.56,37.63,73000.0,17.2217,17.2584,17.2172,17.2492,73000.0
2009-04-24 14:00:00,37.63,37.73,37.54,37.66,181500.0,17.2492,17.2951,17.208,17.263,181500.0
2009-04-24 14:05:00,37.65,37.7,37.58,37.65,151800.0,17.2584,17.2813,17.2263,17.2584,151800.0
2009-04-24 14:10:00,37.65,37.66,37.5,37.55,126500.0,17.2584,17.263,17.1897,17.2126,126500.0
2009-04-24 14:15:00,37.55,37.55,37.5,37.51,90400.0,17.2126,17.2126,17.1897,17.1942,90400.0
2009-04-24 14:20:00,37.51,37.54,37.46,37.5,102300.0,17.1942,17.208,17.1713,17.1897,102300.0
2009-04-24 14:25:00,37.5,37.53,37.46,37.47,108200.0,17.1897,17.2034,17.1713,17.1759,108200.0
2009-04-24 14:30:00,37.48,37.53,37.45,37.5,109700.0,17.1805,17.2034,17.1667,17.1897,109700.0
2009-04-24 14:35:00,37.5,37.53,37.41,37.47,82100.0,17.1897,17.2034,17.1484,17.1759,82100.0
2009-04-24 14:40:00,37.47,37.55,37.4,37.54,75100.0,17.1759,17.2126,17.1438,17.208,75100.0
2009-04-24 14:45:00,37.54,37.59,37.49,37.5,100000.0,17.208,17.2309,17.1851,17.1897,100000.0
2009-04-24 14:50:00,37.5,37.5,37.41,37.44,121500.0,17.1897,17.1897,17.1484,17.1621,121500.0
2009-04-24 14:55:00,37.43,37.45,37.4,37.42,121400.0,17.1576,17.1667,17.1438,17.153,121400.0
2009-04-24 15:00:00,37.42,37.42,37.35,37.41,98500.0,17.153,17.153,17.1209,17.1484,98500.0
2009-04-24 15:05:00,37.41,37.48,37.41,37.47,79800.0,17.1484,17.1805,17.1484,17.1759,79800.0
2009-04-24 15:10:00,37.48,37.5,37.44,37.45,102700.0,17.1805,17.1897,17.1621,17.1667,102700.0
2009-04-24 15:15:00,37.44,37.48,37.44,37.45,85900.0,17.1621,17.1805,17.1621,17.1667,85900.0
2009-04-24 15:20:00,37.45,37.55,37.44,37.51,169300.0,17.1667,17.2126,17.1621,17.1942,169300.0
2009-04-24 15:25:00,37.51,37.6,37.49,37.56,167800.0,17.1942,17.2355,17.1851,17.2172,167800.0
2009-04-24 15:30:00,37.56,37.67,37.56,37.65,149500.0,17.2172,17.2676,17.2172,17.2584,149500.0
2009-04-24 15:35:00,37.65,37.71,37.64,37.7,205200.0,17.2584,17.2859,17.2538,17.2813,205200.0
2009-04-24 15:40:00,37.71,37.73,37.54,37.62,158800.0,17.2859,17.2951,17.208,17.2447,158800.0
2009-04-24 15:45:00,37.61,37.71,37.55,37.55,189800.0,17.2401,17.2859,17.2126,17.2126,189800.0
2009-04-24 15:50:00,37.55,37.58,37.31,37.32,270600.0,17.2126,17.2263,17.1026,17.1071,270600.0
2009-04-24 15:55:00,37.33,37.43,37.1,37.43,464400.0,17.1117,17.1576,17.0063,17.1576,464400.0
2009-04-27 09:30:00,36.97,37.24,36.97,37.05,218300.0,16.9467,17.0705,16.9467,16.9834,218300.0
2009-04-27 09:35:00,37.07,37.1,37.0,37.04,104900.0,16.9925,17.0063,16.9605,16.9788,104900.0
2009-04-27 09:40:00,37.05,37.18,37.03,37.18,106300.0,16.9834,17.043,16.9742,17.043,106300.0
2009-04-27 09:45:00,37.18,37.31,37.18,37.23,83800.0,17.043,17.1026,17.043,17.0659,83800.0
2009-04-27 09:50:00,37.23,37.24,37.18,37.18,96200.0,17.0659,17.0705,17.043,17.043,96200.0
2009-04-27 09:55:00,37.17,37.3,37.15,37.25,113600.0,17.0384,17.098,17.0292,17.0751,113600.0
2009-04-27 10:00:00,37.25,37.25,37.13,37.14,174600.0,17.0751,17.0751,17.02,17.0246,174600.0
2009-04-27 10:05:00,37.14,37.16,37.1,37.15,95100.0,17.0246,17.0338,17.0063,17.0292,95100.0
2009-04-27 10:10:00,37.15,37.15,37.01,37.04,91600.0,17.0292,17.0292,16.965,16.9788,91600.0
2009-04-27 10:15:00,37.04,37.23,37.01,37.2,117800.0,16.9788,17.0659,16.965,17.0521,117800.0
2009-04-27 10:20:00,37.19,37.21,37.11,37.14,76900.0,17.0476,17.0567,17.0109,17.0246,76900.0
2009-04-27 10:25:00,37.14,37.25,37.11,37.21,71100.0,17.0246,17.0751,17.0109,17.0567,71100.0
2009-04-27 10:30:00,37.2,37.33,37.15,37.3,93000.0,17.0521,17.1117,17.0292,17.098,93000.0
2009-04-27 10:35:00,37.3,37.42,37.28,37.41,84200.0,17.098,17.153,17.0888,17.1484,84200.0
2009-04-27 10:40:00,37.41,37.53,37.36,37.45,181400.0,17.1484,17.2034,17.1255,17.1667,181400.0
2009-04-27 10:45:00,37.45,37.55,37.39,37.42,71200.0,17.1667,17.2126,17.1392,17.153,71200.0
2009-04-27 10:50:00,37.42,37.44,37.34,37.4,62100.0,17.153,17.1621,17.1163,17.1438,62100.0
2009-04-27 10:55:00,37.4,37.42,37.37,37.4,46000.0,17.1438,17.153,17.1301,17.1438,46000.0
2009-04-27 11:00:00,37.4,37.5,37.39,37.48,67100.0,17.1438,17.1897,17.1392,17.1805,67100.0
2009-04-27 11:05:00,37.48,37.48,37.35,37.41,94600.0,17.1805,17.1805,17.1209,17.1484,94600.0
2009-04-27 11:10:00,37.41,37.43,37.34,37.35,60400.0,17.1484,17.1576,17.1163,17.1209,60400.0
2009-04-27 11:15:00,37.35,37.45,37.32,37.45,74100.0,17.1209,17.1667,17.1071,17.1667,74100.0
2009-04-27 11:20:00,37.44,37.51,37.44,37.49,61900.0,17.1621,17.1942,17.1621,17.1851,61900.0
2009-04-27 11:25:00,37.5,37.53,37.49,37.53,65900.0,17.1897,17.2034,17.1851,17.2034,65900.0
2009-04-27 11:30:00,37.53,37.56,37.53,37.56,45400.0,17.2034,17.2172,17.2034,17.2172,45400.0
2009-04-27 11:35:00,37.57,37.59,37.56,37.57,53100.0,17.2217,17.2309,17.2172,17.2217,53100.0
2009-04-27 11:40:00,37.58,37.58,37.56,37.56,45500.0,17.2263,17.2263,17.2172,17.2172,45500.0
2009-04-27 11:45:00,37.56,37.64,37.56,37.63,35300.0,17.2172,17.2538,17.2172,17.2492,35300.0
2009-04-27 11:50:00,37.64,37.65,37.6,37.61,40300.0,17.2538,17.2584,17.2355,17.2401,40300.0
2009-04-27 11:55:00,37.61,37.61,37.53,37.59,41900.0,17.2401,17.2401,17.2034,17.2309,41900.0
2009-04-27 12:00:00,37.59,37.6,37.51,37.56,58300.0,17.2309,17.2355,17.1942,17.2172,58300.0
2009-04-27 12:05:00,37.55,37.57,37.5,37.5,54700.0,17.2126,17.2217,17.1897,17.1897,54700.0
2009-04-27 12:10:00,37.5,37.53,37.47,37.53,66400.0,17.1897,17.2034,17.1759,17.2034,66400.0
2009-04-27 12:15:00,37.52,37.53,37.42,37.43,95400.0,17.1988,17.2034,17.153,17.1576,95400.0
2009-04-27 12:20:00,37.43,37.5,37.41,37.47,53100.0,17.1576,17.1897,17.1484,17.1759,53100.0
2009-04-27 12:25:00,37.47,37.5,37.45,37.45,40000.0,17.1759,17.1897,17.1667,17.1667,40000.0
2009-04-27 12:30:00,37.45,37.46,37.41,37.44,49200.0,17.1667,17.1713,17.1484,17.1621,49200.0
2009-04-27 12:35:00,37.43,37.44,37.38,37.43,102000.0,17.1576,17.1621,17.1346,17.1576,102000.0
2009-04-27 12:40:00,37.43,37.44,37.4,37.43,44100.0,17.1576,17.1621,17.1438,17.1576,44100.0
2009-04-27 12:45:00,37.44,37.45,37.4,37.4,30200.0,17.1621,17.1667,17.1438,17.1438,30200.0
2009-04-27 12:50:00,37.4,37.41,37.39,37.4,56700.0,17.1438,17.1484,17.1392,17.1438,56700.0
2009-04-27 12:55:00,37.4,37.44,37.39,37.43,53000.0,17.1438,17.1621,17.1392,17.1576,53000.0
2009-04-27 13:00:00,37.43,37.44,37.38,37.38,80000.0,17.1576,17.1621,17.1346,17.1346,80000.0
2009-04-27 13:05:00,37.37,37.4,37.31,37.35,37700.0,17.1301,17.1438,17.1026,17.1209,37700.0
2009-04-27 13:10:00,37.35,37.4,37.35,37.39,34700.0,17.1209,17.1438,17.1209,17.1392,34700.0
2009-04-27 13:15:00,37.39,37.4,37.25,37.25,128600.0,17.1392,17.1438,17.0751,17.0751,128600.0
2009-04-27 13:20:00,37.25,37.33,37.25,37.31,31000.0,17.0751,17.1117,17.0751,17.1026,31000.0
2009-04-27 13:25:00,37.31,37.34,37.3,37.3,52000.0,17.1026,17.1163,17.098,17.098,52000.0
2009-04-27 13:30:00,37.3,37.34,37.28,37.32,63400.0,17.098,17.1163,17.0888,17.1071,63400.0
2009-04-27 13:35:00,37.31,37.36,37.26,37.36,57500.0,17.1026,17.1255,17.0796,17.1255,57500.0
2009-04-27 13:40:00,37.35,37.37,37.32,37.32,40300.0,17.1209,17.1301,17.1071,17.1071,40300.0
2009-04-27 13:45:00,37.32,37.32,37.26,37.28,74100.0,17.1071,17.1071,17.0796,17.0888,74100.0
2009-04-27 13:50:00,37.28,37.29,37.2,37.21,55600.0,17.0888,17.0934,17.0521,17.0567,55600.0
2009-04-27 13:55:00,37.21,37.22,37.19,37.21,65900.0,17.0567,17.0613,17.0476,17.0567,65900.0
2009-04-27 14:00:00,37.22,37.27,37.21,37.27,74100.0,17.0613,17.0842,17.0567,17.0842,74100.0
2009-04-27 14:05:00,37.26,37.34,37.21,37.27,66600.0,17.0796,17.1163,17.0567,17.0842,66600.0
2009-04-27 14:10:00,37.26,37.32,37.2,37.22,57700.0,17.0796,17.1071,17.0521,17.0613,57700.0
2009-04-27 14:15:00,37.21,37.22,37.1,37.14,107900.0,17.0567,17.0613,17.0063,17.0246,107900.0
2009-04-27 14:20:00,37.14,37.18,37.12,37.15,52300.0,17.0246,17.043,17.0155,17.0292,52300.0
2009-04-27 14:25:00,37.15,37.17,37.13,37.17,64100.0,17.0292,17.0384,17.02,17.0384,64100.0
2009-04-27 14:30:00,37.16,37.17,37.15,37.17,55300.0,17.0338,17.0384,17.0292,17.0384,55300.0
2009-04-27 14:35:00,37.17,37.2,37.16,37.18,68200.0,17.0384,17.0521,17.0338,17.043,68200.0
2009-04-27 14:40:00,37.18,37.2,37.18,37.19,32600.0,17.043,17.0521,17.043,17.0476,32600.0
2009-04-27 14:45:00,37.19,37.21,37.19,37.2,39400.0,17.0476,17.0567,17.0476,17.0521,39400.0
2009-04-27 14:50:00,37.2,37.2,37.17,37.19,95900.0,17.0521,17.0521,17.0384,17.0476,95900.0
2009-04-27 14:55:00,37.19,37.26,37.18,37.24,87700.0,17.0476,17.0796,17.043,17.0705,87700.0
2009-04-27 15:00:00,37.24,37.25,37.17,37.17,75400.0,17.0705,17.0751,17.0384,17.0384,75400.0
2009-04-27 15:05:00,37.18,37.18,37.11,37.11,111100.0,17.043,17.043,17.0109,17.0109,111100.0
2009-04-27 15:10:00,37.11,37.24,37.09,37.21,191800.0,17.0109,17.0705,17.0017,17.0567,191800.0
2009-04-27 15:15:00,37.21,37.33,37.18,37.29,122300.0,17.0567,17.1117,17.043,17.0934,122300.0
2009-04-27 15:20:00,37.3,37.34,37.26,37.28,67900.0,17.098,17.1163,17.0796,17.0888,67900.0
2009-04-27 15:25:00,37.28,37.29,37.19,37.21,94700.0,17.0888,17.0934,17.0476,17.0567,94700.0
2009-04-27 15:30:00,37.2,37.21,37.15,37.19,99600.0,17.0521,17.0567,17.0292,17.0476,99600.0
2009-04-27 15:35:00,37.2,37.26,37.17,37.17,97400.0,17.0521,17.0796,17.0384,17.0384,97400.0
2009-04-27 15:40:00,37.18,37.3,37.15,37.26,207200.0,17.043,17.098,17.0292,17.0796,207200.0
2009-04-27 15:45:00,37.26,37.35,37.18,37.26,215900.0,17.0796,17.1209,17.043,17.0796,215900.0
2009-04-27 15:50:00,37.25,37.31,37.15,37.31,169700.0,17.0751,17.1026,17.0292,17.1026,169700.0
2009-04-27 15:55:00,37.3,37.35,37.16,37.19,332800.0,17.098,17.1209,17.0338,17.0476,332800.0
2009-04-28 09:30:00,36.8,37.13,36.65,36.76,233200.0,16.8688,17.02,16.8,16.8504,233200.0
2009-04-28 09:35:00,36.76,36.78,36.67,36.69,182300.0,16.8504,16.8596,16.8092,16.8184,182300.0
2009-04-28 09:40:00,36.69,36.79,36.67,36.68,125200.0,16.8184,16.8642,16.8092,16.8138,125200.0
2009-04-28 09:45:00,36.69,36.72,36.68,36.69,129100.0,16.8184,16.8321,16.8138,16.8184,129100.0
2009-04-28 09:50:00,36.69,36.75,36.66,36.69,139500.0,16.8184,16.8459,16.8046,16.8184,139500.0
2009-04-28 09:55:00,36.69,36.71,36.65,36.68,104600.0,16.8184,16.8275,16.8,16.8138,104600.0
2009-04-28 10:00:00,36.69,36.84,36.66,36.75,120400.0,16.8184,16.8871,16.8046,16.8459,120400.0
2009-04-28 10:05:00,36.75,36.84,36.74,36.8,87300.0,16.8459,16.8871,16.8413,16.8688,87300.0
2009-04-28 10:10:00,36.8,36.81,36.76,36.8,56700.0,16.8688,16.8734,16.8504,16.8688,56700.0
2009-04-28 10:15:00,36.81,36.88,36.8,36.87,79800.0,16.8734,16.9054,16.8688,16.9009,79800.0
2009-04-28 10:20:00,36.87,36.96,36.86,36.94,113600.0,16.9009,16.9421,16.8963,16.933,113600.0
2009-04-28 10:25:00,36.94,37.04,36.91,36.93,108600.0,16.933,16.9788,16.9192,16.9284,108600.0
2009-04-28 10:30:00,36.94,37.02,36.92,36.96,74900.0,16.933,16.9696,16.9238,16.9421,74900.0
2009-04-28 10:35:00,36.97,37.03,36.96,36.99,31200.0,16.9467,16.9742,16.9421,16.9559,31200.0
2009-04-28 10:40:00,37.02,37.05,36.97,37.04,41900.0,16.9696,16.9834,16.9467,16.9788,41900.0
2009-04-28 10:45:00,37.03,37.06,37.03,37.03,70400.0,16.9742,16.988,16.9742,16.9742,70400.0
2009-04-28 10:50:00,37.03,37.04,36.98,37.0,90300.0,16.9742,16.9788,16.9513,16.9605,90300.0
2009-04-28 10:55:00,37.0,37.02,36.94,36.94,48400.0,16.9605,16.9696,16.933,16.933,48400.0
2009-04-28 11:00:00,36.94,36.96,36.86,36.87,100800.0,16.933,16.9421,16.8963,16.9009,100800.0
2009-04-28 11:05:00,36.87,36.9,36.83,36.85,67500.0,16.9009,16.9146,16.8825,16.8917,67500.0
2009-04-28 11:10:00,36.85,36.87,36.82,36.83,68000.0,16.8917,16.9009,16.8779,16.8825,68000.0
2009-04-28 11:15:00,36.83,36.86,36.82,36.85,82700.0,16.8825,16.8963,16.8779,16.8917,82700.0
2009-04-28 11:20:00,36.86,36.89,36.84,36.87,51900.0,16.8963,16.91,16.8871,16.9009,51900.0
2009-04-28 11:25:00,36.87,36.91,36.87,36.87,59300.0,16.9009,16.9192,16.9009,16.9009,59300.0
2009-04-28 11:30:00,36.87,36.95,36.86,36.94,60500.0,16.9009,16.9375,16.8963,16.933,60500.0
2009-04-28 11:35:00,36.94,37.0,36.92,36.94,81100.0,16.933,16.9605,16.9238,16.933,81100.0
2009-04-28 11:40:00,36.95,36.97,36.91,36.97,39900.0,16.9375,16.9467,16.9192,16.9467,39900.0
2009-04-28 11:45:00,36.97,36.97,36.9,36.91,63400.0,16.9467,16.9467,16.9146,16.9192,63400.0
2009-04-28 11:50:00,36.91,36.94,36.9,36.92,63500.0,16.9192,16.933,16.9146,16.9238,63500.0
2009-04-28 11:55:00,36.92,36.96,36.92,36.92,53600.0,16.9238,16.9421,16.9238,16.9238,53600.0
2009-04-28 12:00:00,36.92,36.94,36.92,36.93,52500.0,16.9238,16.933,16.9238,16.9284,52500.0
2009-04-28 12:05:00,36.93,37.02,36.93,37.02,78600.0,16.9284,16.9696,16.9284,16.9696,78600.0
2009-04-28 12:10:00,37.02,37.05,37.02,37.04,33500.0,16.9696,16.9834,16.9696,16.9788,33500.0
2009-04-28 12:15:00,37.04,37.07,37.04,37.05,32100.0,16.9788,16.9925,16.9788,16.9834,32100.0
2009-04-28 12:20:00,37.04,37.09,37.04,37.07,56700.0,16.9788,17.0017,16.9788,16.9925,56700.0
2009-04-28 12:25:00,37.08,37.13,37.07,37.13,49100.0,16.9971,17.02,16.9925,17.02,49100.0
2009-04-28 12:30:00,37.12,37.13,37.07,37.07,46600.0,17.0155,17.02,16.9925,16.9925,46600.0
2009-04-28 12:35:00,37.07,37.09,37.07,37.08,31600.0,16.9925,17.0017,16.9925,16.9971,31600.0
2009-04-28 12:40:00,37.08,37.09,37.04,37.04,38600.0,16.9971,17.0017,16.9788,16.9788,38600.0
2009-04-28 12:45:00,37.04,37.05,37.01,37.03,35700.0,16.9788,16.9834,16.965,16.9742,35700.0
2009-04-28 12:50:00,37.03,37.09,37.03,37.06,29900.0,16.9742,17.0017,16.9742,16.988,29900.0
2009-04-28 12:55:00,37.07,37.12,37.06,37.11,36300.0,16.9925,17.0155,16.988,17.0109,36300.0
2009-04-28 13:00:00,37.12,37.2,37.12,37.19,61000.0,17.0155,17.0521,17.0155,17.0476,61000.0
2009-04-28 13:05:00,37.19,37.21,37.07,37.07,99000.0,17.0476,17.0567,16.9925,16.9925,99000.0
2009-04-28 13:10:00,37.07,37.08,37.02,37.05,72500.0,16.9925,16.9971,16.9696,16.9834,72500.0
2009-04-28 13:15:00,37.06,37.09,37.03,37.06,56600.0,16.988,17.0017,16.9742,16.988,56600.0
2009-04-28 13:20:00,37.07,37.09,37.05,37.06,50700.0,16.9925,17.0017,16.9834,16.988,50700.0
2009-04-28 13:25:00,37.06,37.09,37.01,37.05,52600.0,16.988,17.0017,16.965,16.9834,52600.0
2009-04-28 13:30:00,37.05,37.14,37.05,37.09,57800.0,16.9834,17.0246,16.9834,17.0017,57800.0
2009-04-28 13:35:00,37.1,37.14,37.06,37.06,58100.0,17.0063,17.0246,16.988,16.988,58100.0
2009-04-28 13:40:00,37.07,37.08,36.97,36.98,120500.0,16.9925,16.9971,16.9467,16.9513,120500.0
2009-04-28 13:45:00,36.99,37.01,36.97,36.98,81300.0,16.9559,16.965,16.9467,16.9513,81300.0
2009-04-28 13:50:00,36.98,37.0,36.92,36.96,85200.0,16.9513,16.9605,16.9238,16.9421,85200.0
2009-04-28 13:55:00,36.96,36.98,36.91,36.93,58600.0,16.9421,16.9513,16.9192,16.9284,58600.0
2009-04-28 14:00:00,36.94,37.05,36.94,37.01,114200.0,16.933,16.9834,16.933,16.965,114200.0
2009-04-28 14:05:00,37.01,37.06,36.96,36.99,86000.0,16.965,16.988,16.9421,16.9559,86000.0
2009-04-28 14:10:00,36.98,37.03,36.92,36.93,98800.0,16.9513,16.9742,16.9238,16.9284,98800.0
2009-04-28 14:15:00,36.94,36.98,36.92,36.98,96600.0,16.933,16.9513,16.9238,16.9513,96600.0
2009-04-28 14:20:00,36.99,37.07,36.98,37.05,158200.0,16.9559,16.9925,16.9513,16.9834,158200.0
2009-04-28 14:25:00,37.05,37.06,37.01,37.04,73800.0,16.9834,16.988,16.965,16.9788,73800.0
2009-04-28 14:30:00,37.05,37.13,37.04,37.1,69200.0,16.9834,17.02,16.9788,17.0063,69200.0
2009-04-28 14:35:00,37.11,37.24,37.1,37.22,157500.0,17.0109,17.0705,17.0063,17.0613,157500.0
2009-04-28 14:40:00,37.22,37.24,37.18,37.22,52800.0,17.0613,17.0705,17.043,17.0613,52800.0
2009-04-28 14:45:00,37.22,37.25,37.21,37.25,69500.0,17.0613,17.0751,17.0567,17.0751,69500.0
2009-04-28 14:50:00,37.24,37.26,37.19,37.19,66100.0,17.0705,17.0796,17.0476,17.0476,66100.0
2009-04-28 14:55:00,37.19,37.26,37.19,37.25,73400.0,17.0476,17.0796,17.0476,17.0751,73400.0
2009-04-28 15:00:00,37.25,37.34,37.25,37.31,91400.0,17.0751,17.1163,17.0751,17.1026,91400.0
2009-04-28 15:05:00,37.31,37.33,37.31,37.31,86300.0,17.1026,17.1117,17.1026,17.1026,86300.0
2009-04-28 15:10:00,37.31,37.34,37.26,37.31,153400.0,17.1026,17.1163,17.0796,17.1026,153400.0
2009-04-28 15:15:00,37.31,37.37,37.26,37.27,180500.0,17.1026,17.1301,17.0796,17.0842,180500.0
2009-04-28 15:20:00,37.26,37.26,37.18,37.18,192500.0,17.0796,17.0796,17.043,17.043,192500.0
2009-04-28 15:25:00,37.19,37.21,37.17,37.19,147500.0,17.0476,17.0567,17.0384,17.0476,147500.0
2009-04-28 15:30:00,37.2,37.2,37.15,37.15,126300.0,17.0521,17.0521,17.0292,17.0292,126300.0
2009-04-28 15:35:00,37.15,37.16,37.05,37.07,177000.0,17.0292,17.0338,16.9834,16.9925,177000.0
2009-04-28 15:40:00,37.06,37.11,36.96,37.0,251800.0,16.988,17.0109,16.9421,16.9605,251800.0
2009-04-28 15:45:00,37.0,37.03,36.95,36.96,208200.0,16.9605,16.9742,16.9375,16.9421,208200.0
2009-04-28 15:50:00,36.96,37.03,36.9,36.97,237500.0,16.9421,16.9742,16.9146,16.9467,237500.0
2009-04-28 15:55:00,36.97,36.98,36.82,36.86,491500.0,16.9467,16.9513,16.8779,16.8963,491500.0
2009-04-29 09:30:00,36.85,37.5,36.76,37.5,209800.0,16.8917,17.1897,16.8504,17.1897,209800.0
2009-04-29 09:35:00,37.49,37.63,37.28,37.32,151700.0,17.1851,17.2492,17.0888,17.1071,151700.0
2009-04-29 09:40:00,37.32,37.42,37.26,37.26,142100.0,17.1071,17.153,17.0796,17.0796,142100.0
2009-04-29 09:45:00,37.25,37.35,37.21,37.24,206200.0,17.0751,17.1209,17.0567,17.0705,206200.0
2009-04-29 09:50:00,37.23,37.43,37.23,37.41,168200.0,17.0659,17.1576,17.0659,17.1484,168200.0
2009-04-29 09:55:00,37.4,37.41,37.35,37.36,101100.0,17.1438,17.1484,17.1209,17.1255,101100.0
2009-04-29 10:00:00,37.36,37.36,37.32,37.33,151100.0,17.1255,17.1255,17.1071,17.1117,151100.0
2009-04-29 10:05:00,37.33,37.34,37.29,37.3,129300.0,17.1117,17.1163,17.0934,17.098,129300.0
2009-04-29 10:10:00,37.3,37.35,37.29,37.31,142600.0,17.098,17.1209,17.0934,17.1026,142600.0
2009-04-29 10:15:00,37.31,37.35,37.29,37.3,114100.0,17.1026,17.1209,17.0934,17.098,114100.0
2009-04-29 10:20:00,37.3,37.35,37.29,37.3,151800.0,17.098,17.1209,17.0934,17.098,151800.0
2009-04-29 10:25:00,37.3,37.35,37.29,37.35,140800.0,17.098,17.1209,17.0934,17.1209,140800.0
2009-04-29 10:30:00,37.34,37.38,37.31,37.34,176400.0,17.1163,17.1346,17.1026,17.1163,176400.0
2009-04-29 10:35:00,37.34,37.38,37.31,37.32,207400.0,17.1163,17.1346,17.1026,17.1071,207400.0
2009-04-29 10:40:00,37.32,37.36,37.31,37.33,192900.0,17.1071,17.1255,17.1026,17.1117,192900.0
2009-04-29 10:45:00,37.33,37.34,37.29,37.32,75600.0,17.1117,17.1163,17.0934,17.1071,75600.0
2009-04-29 10:50:00,37.31,37.34,37.3,37.31,122000.0,17.1026,17.1163,17.098,17.1026,122000.0
2009-04-29 10:55:00,37.31,37.36,37.31,37.35,117300.0,17.1026,17.1255,17.1026,17.1209,117300.0
2009-04-29 11:00:00,37.34,37.34,37.32,37.34,86000.0,17.1163,17.1163,17.1071,17.1163,86000.0
2009-04-29 11:05:00,37.33,37.34,37.32,37.34,53100.0,17.1117,17.1163,17.1071,17.1163,53100.0
2009-04-29 11:10:00,37.33,37.37,37.33,37.33,85200.0,17.1117,17.1301,17.1117,17.1117,85200.0
2009-04-29 11:15:00,37.33,37.35,37.32,37.34,44400.0,17.1117,17.1209,17.1071,17.1163,44400.0
2009-04-29 11:20:00,37.34,37.38,37.33,37.35,91600.0,17.1163,17.1346,17.1117,17.1209,91600.0
2009-04-29 11:25:00,37.36,37.37,37.32,37.32,75200.0,17.1255,17.1301,17.1071,17.1071,75200.0
2009-04-29 11:30:00,37.33,37.33,37.18,37.25,125300.0,17.1117,17.1117,17.043,17.0751,125300.0
2009-04-29 11:35:00,37.26,37.31,37.24,37.3,71000.0,17.0796,17.1026,17.0705,17.098,71000.0
2009-04-29 11:40:00,37.3,37.32,37.27,37.27,78400.0,17.098,17.1071,17.0842,17.0842,78400.0
2009-04-29 11:45:00,37.28,37.28,37.25,37.25,48700.0,17.0888,17.0888,17.0751,17.0751,48700.0
2009-04-29 11:50:00,37.25,37.27,37.21,37.23,182300.0,17.0751,17.0842,17.0567,17.0659,182300.0
2009-04-29 11:55:00,37.23,37.25,37.21,37.24,87400.0,17.0659,17.0751,17.0567,17.0705,87400.0
2009-04-29 12:00:00,37.24,37.25,37.2,37.23,104700.0,17.0705,17.0751,17.0521,17.0659,104700.0
2009-04-29 12:05:00,37.23,37.27,37.15,37.16,179900.0,17.0659,17.0842,17.0292,17.0338,179900.0
2009-04-29 12:10:00,37.16,37.2,37.15,37.19,133800.0,17.0338,17.0521,17.0292,17.0476,133800.0
2009-04-29 12:15:00,37.19,37.2,37.16,37.19,123100.0,17.0476,17.0521,17.0338,17.0476,123100.0
2009-04-29 12:20:00,37.2,37.2,37.14,37.16,46300.0,17.0521,17.0521,17.0246,17.0338,46300.0
2009-04-29 12:25:00,37.16,37.18,37.12,37.17,46700.0,17.0338,17.043,17.0155,17.0384,46700.0
2009-04-29 12:30:00,37.17,37.17,37.12,37.13,70200.0,17.0384,17.0384,17.0155,17.02,70200.0
2009-04-29 12:35:00,37.13,37.13,37.11,37.11,58600.0,17.02,17.02,17.0109,17.0109,58600.0
2009-04-29 12:40:00,37.12,37.13,37.11,37.12,56000.0,17.0155,17.02,17.0109,17.0155,56000.0
2009-04-29 12:45:00,37.12,37.12,37.11,37.12,42900.0,17.0155,17.0155,17.0109,17.0155,42900.0
2009-04-29 12:50:00,37.11,37.14,37.11,37.14,31500.0,17.0109,17.0246,17.0109,17.0246,31500.0
2009-04-29 12:55:00,37.13,37.14,37.13,37.14,21300.0,17.02,17.0246,17.02,17.0246,21300.0
2009-04-29 13:00:00,37.14,37.14,37.13,37.13,77200.0,17.0246,17.0246,17.02,17.02,77200.0
2009-04-29 13:05:00,37.14,37.14,37.13,37.13,28600.0,17.0246,17.0246,17.02,17.02,28600.0
2009-04-29 13:10:00,37.13,37.14,37.09,37.1,52100.0,17.02,17.0246,17.0017,17.0063,52100.0
2009-04-29 13:15:00,37.11,37.19,37.1,37.19,95200.0,17.0109,17.0476,17.0063,17.0476,95200.0
2009-04-29 13:20:00,37.2,37.31,37.2,37.29,114600.0,17.0521,17.1026,17.0521,17.0934,114600.0
2009-04-29 13:25:00,37.28,37.31,37.25,37.28,126100.0,17.0888,17.1026,17.0751,17.0888,126100.0
2009-04-29 13:30:00,37.28,37.29,37.24,37.28,111100.0,17.0888,17.0934,17.0705,17.0888,111100.0
2009-04-29 13:35:00,37.28,37.3,37.25,37.27,41000.0,17.0888,17.098,17.0751,17.0842,41000.0
2009-04-29 13:40:00,37.26,37.29,37.23,37.23,63700.0,17.0796,17.0934,17.0659,17.0659,63700.0
2009-04-29 13:45:00,37.24,37.24,37.19,37.19,50100.0,17.0705,17.0705,17.0476,17.0476,50100.0
2009-04-29 13:50:00,37.19,37.19,37.13,37.15,60800.0,17.0476,17.0476,17.02,17.0292,60800.0
2009-04-29 13:55:00,37.16,37.18,37.12,37.13,57800.0,17.0338,17.043,17.0155,17.02,57800.0
2009-04-29 14:00:00,37.12,37.13,37.05,37.07,96300.0,17.0155,17.02,16.9834,16.9925,96300.0
2009-04-29 14:05:00,37.06,37.14,37.06,37.11,78400.0,16.988,17.0246,16.988,17.0109,78400.0
2009-04-29 14:10:00,37.12,37.13,37.06,37.06,73800.0,17.0155,17.02,16.988,16.988,73800.0
2009-04-29 14:15:00,37.06,37.24,36.95,37.08,134400.0,16.988,17.0705,16.9375,16.9971,134400.0
2009-04-29 14:20:00,37.07,37.1,36.95,37.0,114700.0,16.9925,17.0063,16.9375,16.9605,114700.0
2009-04-29 14:25:00,37.01,37.12,37.01,37.09,119500.0,16.965,17.0155,16.965,17.0017,119500.0
2009-04-29 14:30:00,37.08,37.25,37.02,37.23,182800.0,16.9971,17.0751,16.9696,17.0659,182800.0
2009-04-29 14:35:00,37.24,37.26,37.15,37.16,129800.0,17.0705,17.0796,17.0292,17.0338,129800.0
2009-04-29 14:40:00,37.17,37.17,37.08,37.09,139600.0,17.0384,17.0384,16.9971,17.0017,139600.0
2009-04-29 14:45:00,37.09,37.12,36.93,36.96,128700.0,17.0017,17.0155,16.9284,16.9421,128700.0
2009-04-29 14:50:00,36.96,36.99,36.9,36.94,133000.0,16.9421,16.9559,16.9146,16.933,133000.0
2009-04-29 14:55:00,36.94,37.02,36.92,36.98,95600.0,16.933,16.9696,16.9238,16.9513,95600.0
2009-04-29 15:00:00,36.98,36.99,36.9,36.92,125600.0,16.9513,16.9559,16.9146,16.9238,125600.0
2009-04-29 15:05:00,36.92,36.94,36.86,36.88,137200.0,16.9238,16.933,16.8963,16.9054,137200.0
2009-04-29 15:10:00,36.88,36.99,36.88,36.93,114300.0,16.9054,16.9559,16.9054,16.9284,114300.0
2009-04-29 15:15:00,36.93,36.96,36.78,36.82,153600.0,16.9284,16.9421,16.8596,16.8779,153600.0
2009-04-29 15:20:00,36.83,36.87,36.75,36.75,139900.0,16.8825,16.9009,16.8459,16.8459,139900.0
2009-04-29 15:25:00,36.75,36.84,36.75,36.81,116600.0,16.8459,16.8871,16.8459,16.8734,116600.0
2009-04-29 15:30:00,36.81,36.92,36.73,36.91,158900.0,16.8734,16.9238,16.8367,16.9192,158900.0
2009-04-29 15:35:00,36.91,36.93,36.84,36.86,128800.0,16.9192,16.9284,16.8871,16.8963,128800.0
2009-04-29 15:40:00,36.85,36.86,36.77,36.78,205200.0,16.8917,16.8963,16.855,16.8596,205200.0
2009-04-29 15:45:00,36.79,36.8,36.62,36.62,233100.0,16.8642,16.8688,16.7863,16.7863,233100.0
2009-04-29 15:50:00,36.62,36.73,36.6,36.65,224000.0,16.7863,16.8367,16.7771,16.8,224000.0
2009-04-29 15:55:00,36.65,36.81,36.58,36.81,344400.0,16.8,16.8734,16.7679,16.8734,344400.0
2009-04-30 09:30:00,37.06,37.34,37.0,37.12,277900.0,16.988,17.1163,16.9605,17.0155,277900.0
2009-04-30 09:35:00,37.13,37.14,36.77,36.84,133300.0,17.02,17.0246,16.855,16.8871,133300.0
2009-04-30 09:40:00,36.82,37.05,36.81,37.03,80600.0,16.8779,16.9834,16.8734,16.9742,80600.0
2009-04-30 09:45:00,37.03,37.05,36.53,36.53,142000.0,16.9742,16.9834,16.745,16.745,142000.0
2009-04-30 09:50:00,36.54,36.74,36.54,36.72,121100.0,16.7496,16.8413,16.7496,16.8321,121100.0
2009-04-30 09:55:00,36.72,36.88,36.72,36.85,143400.0,16.8321,16.9054,16.8321,16.8917,143400.0
2009-04-30 10:00:00,36.85,36.86,36.62,36.64,106200.0,16.8917,16.8963,16.7863,16.7954,106200.0
2009-04-30 10:05:00,36.65,36.79,36.63,36.75,167800.0,16.8,16.8642,16.7909,16.8459,167800.0
2009-04-30 10:10:00,36.75,36.79,36.73,36.78,132900.0,16.8459,16.8642,16.8367,16.8596,132900.0
2009-04-30 10:15:00,36.77,36.79,36.66,36.74,136700.0,16.855,16.8642,16.8046,16.8413,136700.0
2009-04-30 10:20:00,36.74,36.79,36.65,36.78,163400.0,16.8413,16.8642,16.8,16.8596,163400.0
2009-04-30 10:25:00,36.78,36.82,36.75,36.75,167800.0,16.8596,16.8779,16.8459,16.8459,167800.0
2009-04-30 10:30:00,36.76,36.8,36.73,36.77,137600.0,16.8504,16.8688,16.8367,16.855,137600.0
2009-04-30 10:35:00,36.77,36.87,36.77,36.8,121000.0,16.855,16.9009,16.855,16.8688,121000.0
2009-04-30 10:40:00,36.8,36.88,36.75,36.87,113500.0,16.8688,16.9054,16.8459,16.9009,113500.0
2009-04-30 10:45:00,36.87,36.88,36.82,36.86,62100.0,16.9009,16.9054,16.8779,16.8963,62100.0
2009-04-30 10:50:00,36.87,36.89,36.84,36.87,73700.0,16.9009,16.91,16.8871,16.9009,73700.0
2009-04-30 10:55:00,36.88,36.89,36.84,36.87,103100.0,16.9054,16.91,16.8871,16.9009,103100.0
2009-04-30 11:00:00,36.87,36.9,36.82,36.83,67000.0,16.9009,16.9146,16.8779,16.8825,67000.0
2009-04-30 11:05:00,36.83,36.83,36.75,36.8,97600.0,16.8825,16.8825,16.8459,16.8688,97600.0
2009-04-30 11:10:00,36.8,36.86,36.79,36.83,90300.0,16.8688,16.8963,16.8642,16.8825,90300.0
2009-04-30 11:15:00,36.82,36.89,36.8,36.87,99000.0,16.8779,16.91,16.8688,16.9009,99000.0
2009-04-30 11:20:00,36.87,36.95,36.82,36.82,161000.0,16.9009,16.9375,16.8779,16.8779,161000.0
2009-04-30 11:25:00,36.84,36.84,36.75,36.76,73800.0,16.8871,16.8871,16.8459,16.8504,73800.0
2009-04-30 11:30:00,36.75,36.84,36.71,36.77,133900.0,16.8459,16.8871,16.8275,16.855,133900.0
2009-04-30 11:35:00,36.76,36.77,36.7,36.75,55300.0,16.8504,16.855,16.8229,16.8459,55300.0
2009-04-30 11:40:00,36.75,36.78,36.72,36.78,67900.0,16.8459,16.8596,16.8321,16.8596,67900.0
2009-04-30 11:45:00,36.78,36.83,36.74,36.8,100700.0,16.8596,16.8825,16.8413,16.8688,100700.0
2009-04-30 11:50:00,36.8,36.84,36.71,36.71,70400.0,16.8688,16.8871,16.8275,16.8275,70400.0
2009-04-30 11:55:00,36.72,36.77,36.71,36.77,44300.0,16.8321,16.855,16.8275,16.855,44300.0
2009-04-30 12:00:00,36.77,36.79,36.66,36.66,230100.0,16.855,16.8642,16.8046,16.8046,230100.0
2009-04-30 12:05:00,36.67,36.67,36.57,36.59,259000.0,16.8092,16.8092,16.7633,16.7725,259000.0
2009-04-30 12:10:00,36.6,36.6,36.51,36.55,210700.0,16.7771,16.7771,16.7358,16.7542,210700.0
2009-04-30 12:15:00,36.56,36.57,36.5,36.57,131300.0,16.7588,16.7633,16.7313,16.7633,131300.0
2009-04-30 12:20:00,36.57,36.63,36.53,36.54,162700.0,16.7633,16.7909,16.745,16.7496,162700.0
2009-04-30 12:25:00,36.54,36.71,36.54,36.71,89300.0,16.7496,16.8275,16.7496,16.8275,89300.0
2009-04-30 12:30:00,36.71,36.71,36.5,36.51,231700.0,16.8275,16.8275,16.7313,16.7358,231700.0
2009-04-30 12:35:00,36.51,36.53,36.5,36.5,58900.0,16.7358,16.745,16.7313,16.7313,58900.0
2009-04-30 12:40:00,36.5,36.57,36.46,36.52,129700.0,16.7313,16.7633,16.7129,16.7404,129700.0
2009-04-30 12:45:00,36.52,36.54,36.43,36.53,113300.0,16.7404,16.7496,16.6992,16.745,113300.0
2009-04-30 12:50:00,36.52,36.55,36.43,36.43,127100.0,16.7404,16.7542,16.6992,16.6992,127100.0
2009-04-30 12:55:00,36.44,36.44,36.33,36.36,153700.0,16.7038,16.7038,16.6533,16.6671,153700.0
2009-04-30 13:00:00,36.34,36.4,36.3,36.31,179900.0,16.6579,16.6854,16.6396,16.6442,179900.0
2009-04-30 13:05:00,36.31,36.4,36.3,36.39,81300.0,16.6442,16.6854,16.6396,16.6808,81300.0
2009-04-30 13:10:00,36.39,36.41,36.39,36.4,52600.0,16.6808,16.69,16.6808,16.6854,52600.0
2009-04-30 13:15:00,36.4,36.46,36.37,36.37,85200.0,16.6854,16.7129,16.6717,16.6717,85200.0
2009-04-30 13:20:00,36.37,36.39,36.31,36.35,56600.0,16.6717,16.6808,16.6442,16.6625,56600.0
2009-04-30 13:25:00,36.36,36.39,36.32,36.34,61300.0,16.6671,16.6808,16.6488,16.6579,61300.0
2009-04-30 13:30:00,36.34,36.36,36.32,36.34,76900.0,16.6579,16.6671,16.6488,16.6579,76900.0
2009-04-30 13:35:00,36.35,36.35,36.3,36.31,79800.0,16.6625,16.6625,16.6396,16.6442,79800.0
2009-04-30 13:40:00,36.31,36.33,36.3,36.31,155500.0,16.6442,16.6533,16.6396,16.6442,155500.0
2009-04-30 13:45:00,36.31,36.36,36.3,36.35,90600.0,16.6442,16.6671,16.6396,16.6625,90600.0
2009-04-30 13:50:00,36.36,36.4,36.33,36.4,59800.0,16.6671,16.6854,16.6533,16.6854,59800.0
2009-04-30 13:55:00,36.39,36.41,36.34,36.38,72400.0,16.6808,16.69,16.6579,16.6763,72400.0
2009-04-30 14:00:00,36.39,36.41,36.37,36.4,51100.0,16.6808,16.69,16.6717,16.6854,51100.0
2009-04-30 14:05:00,36.4,36.41,36.35,36.35,106500.0,16.6854,16.69,16.6625,16.6625,106500.0
2009-04-30 14:10:00,36.36,36.36,36.25,36.25,191000.0,16.6671,16.6671,16.6167,16.6167,191000.0
2009-04-30 14:15:00,36.26,36.36,36.25,36.33,175900.0,16.6212,16.6671,16.6167,16.6533,175900.0
2009-04-30 14:20:00,36.32,36.35,36.21,36.23,159700.0,16.6488,16.6625,16.5983,16.6075,159700.0
2009-04-30 14:25:00,36.23,36.3,36.21,36.3,96500.0,16.6075,16.6396,16.5983,16.6396,96500.0
2009-04-30 14:30:00,36.3,36.31,36.25,36.26,129900.0,16.6396,16.6442,16.6167,16.6212,129900.0
2009-04-30 14:35:00,36.26,36.29,36.22,36.29,121100.0,16.6212,16.635,16.6029,16.635,121100.0
2009-04-30 14:40:00,36.29,36.29,36.2,36.25,178000.0,16.635,16.635,16.5937,16.6167,178000.0
2009-04-30 14:45:00,36.25,36.26,36.2,36.24,87200.0,16.6167,16.6212,16.5937,16.6121,87200.0
2009-04-30 14:50:00,36.24,36.28,36.24,36.27,104300.0,16.6121,16.6304,16.6121,16.6258,104300.0
2009-04-30 14:55:00,36.28,36.31,36.2,36.22,147300.0,16.6304,16.6442,16.5937,16.6029,147300.0
2009-04-30 15:00:00,36.23,36.23,36.19,36.21,189100.0,16.6075,16.6075,16.5892,16.5983,189100.0
2009-04-30 15:05:00,36.2,36.24,36.19,36.22,169300.0,16.5937,16.6121,16.5892,16.6029,169300.0
2009-04-30 15:10:00,36.23,36.32,36.22,36.3,156900.0,16.6075,16.6488,16.6029,16.6396,156900.0
2009-04-30 15:15:00,36.31,36.31,36.2,36.21,208600.0,16.6442,16.6442,16.5937,16.5983,208600.0
2009-04-30 15:20:00,36.21,36.26,36.2,36.25,221100.0,16.5983,16.6212,16.5937,16.6167,221100.0
2009-04-30 15:25:00,36.25,36.26,36.22,36.25,212100.0,16.6167,16.6212,16.6029,16.6167,212100.0
2009-04-30 15:30:00,36.25,36.37,36.25,36.32,254200.0,16.6167,16.6717,16.6167,16.6488,254200.0
2009-04-30 15:35:00,36.31,36.39,36.3,36.32,297000.0,16.6442,16.6808,16.6396,16.6488,297000.0
2009-04-30 15:40:00,36.32,36.45,36.31,36.45,331200.0,16.6488,16.7083,16.6442,16.7083,331200.0
2009-04-30 15:45:00,36.45,36.55,36.44,36.5,254600.0,16.7083,16.7542,16.7038,16.7313,254600.0
2009-04-30 15:50:00,36.51,36.56,36.46,36.5,418300.0,16.7358,16.7588,16.7129,16.7313,418300.0
2009-04-30 15:55:00,36.5,36.56,36.28,36.39,1260900.0,16.7313,16.7588,16.6304,16.6808,1260900.0
2009-05-01 09:30:00,36.28,36.3,36.18,36.3,136400.0,16.6304,16.6396,16.5846,16.6396,136400.0
2009-05-01 09:35:00,36.29,36.41,36.23,36.35,132100.0,16.635,16.69,16.6075,16.6625,132100.0
2009-05-01 09:40:00,36.36,36.45,36.35,36.4,85200.0,16.6671,16.7083,16.6625,16.6854,85200.0
2009-05-01 09:45:00,36.41,36.51,36.35,36.36,153300.0,16.69,16.7358,16.6625,16.6671,153300.0
2009-05-01 09:50:00,36.36,36.48,36.35,36.47,187600.0,16.6671,16.7221,16.6625,16.7175,187600.0
2009-05-01 09:55:00,36.47,36.48,36.4,36.42,107800.0,16.7175,16.7221,16.6854,16.6946,107800.0
2009-05-01 10:00:00,36.43,36.5,36.41,36.48,150800.0,16.6992,16.7313,16.69,16.7221,150800.0
2009-05-01 10:05:00,36.49,36.49,36.42,36.44,113500.0,16.7267,16.7267,16.6946,16.7038,113500.0
2009-05-01 10:10:00,36.44,36.46,36.41,36.42,78300.0,16.7038,16.7129,16.69,16.6946,78300.0
2009-05-01 10:15:00,36.42,36.43,36.35,36.35,80200.0,16.6946,16.6992,16.6625,16.6625,80200.0
2009-05-01 10:20:00,36.36,36.41,36.35,36.4,75800.0,16.6671,16.69,16.6625,16.6854,75800.0
2009-05-01 10:25:00,36.41,36.45,36.4,36.43,24600.0,16.69,16.7083,16.6854,16.6992,24600.0
2009-05-01 10:30:00,36.43,36.46,36.39,36.4,51600.0,16.6992,16.7129,16.6808,16.6854,51600.0
2009-05-01 10:35:00,36.4,36.51,36.39,36.49,48700.0,16.6854,16.7358,16.6808,16.7267,48700.0
2009-05-01 10:40:00,36.49,36.5,36.41,36.41,40500.0,16.7267,16.7313,16.69,16.69,40500.0
2009-05-01 10:45:00,36.41,36.43,36.39,36.42,51300.0,16.69,16.6992,16.6808,16.6946,51300.0
2009-05-01 10:50:00,36.42,36.49,36.41,36.49,50500.0,16.6946,16.7267,16.69,16.7267,50500.0
2009-05-01 10:55:00,36.49,36.55,36.48,36.55,43800.0,16.7267,16.7542,16.7221,16.7542,43800.0
2009-05-01 11:00:00,36.54,36.59,36.47,36.58,60300.0,16.7496,16.7725,16.7175,16.7679,60300.0
2009-05-01 11:05:00,36.59,36.66,36.58,36.64,83300.0,16.7725,16.8046,16.7679,16.7954,83300.0
2009-05-01 11:10:00,36.63,36.8,36.63,36.79,82300.0,16.7909,16.8688,16.7909,16.8642,82300.0
2009-05-01 11:15:00,36.79,36.85,36.76,36.77,72300.0,16.8642,16.8917,16.8504,16.855,72300.0
2009-05-01 11:20:00,36.78,36.8,36.75,36.78,44400.0,16.8596,16.8688,16.8459,16.8596,44400.0
2009-05-01 11:25:00,36.77,36.78,36.66,36.66,62200.0,16.855,16.8596,16.8046,16.8046,62200.0
2009-05-01 11:30:00,36.66,36.74,36.66,36.74,49200.0,16.8046,16.8413,16.8046,16.8413,49200.0
2009-05-01 11:35:00,36.74,36.75,36.7,36.74,37400.0,16.8413,16.8459,16.8229,16.8413,37400.0
2009-05-01 11:40:00,36.75,36.81,36.75,36.79,87800.0,16.8459,16.8734,16.8459,16.8642,87800.0
2009-05-01 11:45:00,36.79,36.8,36.71,36.79,72200.0,16.8642,16.8688,16.8275,16.8642,72200.0
2009-05-01 11:50:00,36.78,36.84,36.78,36.84,87000.0,16.8596,16.8871,16.8596,16.8871,87000.0
2009-05-01 11:55:00,36.83,36.84,36.81,36.82,80100.0,16.8825,16.8871,16.8734,16.8779,80100.0
2009-05-01 12:00:00,36.82,36.83,36.81,36.83,71900.0,16.8779,16.8825,16.8734,16.8825,71900.0
2009-05-01 12:05:00,36.82,36.83,36.82,36.82,57700.0,16.8779,16.8825,16.8779,16.8779,57700.0
2009-05-01 12:10:00,36.83,36.83,36.82,36.83,91700.0,16.8825,16.8825,16.8779,16.8825,91700.0
2009-05-01 12:15:00,36.83,36.86,36.82,36.85,77300.0,16.8825,16.8963,16.8779,16.8917,77300.0
2009-05-01 12:20:00,36.86,36.87,36.79,36.8,106700.0,16.8963,16.9009,16.8642,16.8688,106700.0
2009-05-01 12:25:00,36.8,36.81,36.68,36.68,151200.0,16.8688,16.8734,16.8138,16.8138,151200.0
2009-05-01 12:30:00,36.68,36.71,36.61,36.61,128400.0,16.8138,16.8275,16.7817,16.7817,128400.0
2009-05-01 12:35:00,36.61,36.72,36.58,36.7,76900.0,16.7817,16.8321,16.7679,16.8229,76900.0
2009-05-01 12:40:00,36.71,36.73,36.68,36.7,66800.0,16.8275,16.8367,16.8138,16.8229,66800.0
2009-05-01 12:45:00,36.7,36.7,36.63,36.66,68400.0,16.8229,16.8229,16.7909,16.8046,68400.0
2009-05-01 12:50:00,36.65,36.67,36.6,36.6,80600.0,16.8,16.8092,16.7771,16.7771,80600.0
2009-05-01 12:55:00,36.61,36.72,36.6,36.7,107300.0,16.7817,16.8321,16.7771,16.8229,107300.0
2009-05-01 13:00:00,36.7,36.71,36.66,36.67,51100.0,16.8229,16.8275,16.8046,16.8092,51100.0
2009-05-01 13:05:00,36.67,36.68,36.6,36.63,136200.0,16.8092,16.8138,16.7771,16.7909,136200.0
2009-05-01 13:10:00,36.64,36.72,36.62,36.72,52100.0,16.7954,16.8321,16.7863,16.8321,52100.0
2009-05-01 13:15:00,36.71,36.8,36.69,36.7,98400.0,16.8275,16.8688,16.8184,16.8229,98400.0
2009-05-01 13:20:00,36.7,36.74,36.68,36.7,63000.0,16.8229,16.8413,16.8138,16.8229,63000.0
2009-05-01 13:25:00,36.69,36.77,36.68,36.75,70800.0,16.8184,16.855,16.8138,16.8459,70800.0
2009-05-01 13:30:00,36.75,36.8,36.74,36.78,41500.0,16.8459,16.8688,16.8413,16.8596,41500.0
2009-05-01 13:35:00,36.77,36.9,36.77,36.89,53300.0,16.855,16.9146,16.855,16.91,53300.0
2009-05-01 13:40:00,36.9,36.94,36.85,36.85,110600.0,16.9146,16.933,16.8917,16.8917,110600.0
2009-05-01 13:45:00,36.85,36.93,36.85,36.91,40300.0,16.8917,16.9284,16.8917,16.9192,40300.0
2009-05-01 13:50:00,36.91,36.94,36.85,36.87,79200.0,16.9192,16.933,16.8917,16.9009,79200.0
2009-05-01 13:55:00,36.86,36.88,36.82,36.87,55300.0,16.8963,16.9054,16.8779,16.9009,55300.0
2009-05-01 14:00:00,36.87,36.89,36.85,36.88,361800.0,16.9009,16.91,16.8917,16.9054,361800.0
2009-05-01 14:05:00,36.89,36.98,36.88,36.97,85300.0,16.91,16.9513,16.9054,16.9467,85300.0
2009-05-01 14:10:00,36.97,36.97,36.92,36.92,42700.0,16.9467,16.9467,16.9238,16.9238,42700.0
2009-05-01 14:15:00,36.91,36.97,36.9,36.95,56200.0,16.9192,16.9467,16.9146,16.9375,56200.0
2009-05-01 14:20:00,36.95,36.99,36.93,36.98,148900.0,16.9375,16.9559,16.9284,16.9513,148900.0
2009-05-01 14:25:00,36.98,37.0,36.96,36.97,39100.0,16.9513,16.9605,16.9421,16.9467,39100.0
2009-05-01 14:30:00,36.96,37.0,36.94,37.0,34900.0,16.9421,16.9605,16.933,16.9605,34900.0
2009-05-01 14:35:00,36.99,37.04,36.99,37.02,66900.0,16.9559,16.9788,16.9559,16.9696,66900.0
2009-05-01 14:40:00,37.02,37.03,36.97,37.02,41100.0,16.9696,16.9742,16.9467,16.9696,41100.0
2009-05-01 14:45:00,37.01,37.11,37.01,37.06,141800.0,16.965,17.0109,16.965,16.988,141800.0
2009-05-01 14:50:00,37.05,37.08,36.98,37.0,289200.0,16.9834,16.9971,16.9513,16.9605,289200.0
2009-05-01 14:55:00,37.0,37.02,36.95,37.02,174500.0,16.9605,16.9696,16.9375,16.9696,174500.0
2009-05-01 15:00:00,37.01,37.07,36.98,37.05,199100.0,16.965,16.9925,16.9513,16.9834,199100.0
2009-05-01 15:05:00,37.04,37.06,37.03,37.05,156500.0,16.9788,16.988,16.9742,16.9834,156500.0
2009-05-01 15:10:00,37.05,37.05,36.99,37.05,138400.0,16.9834,16.9834,16.9559,16.9834,138400.0
2009-05-01 15:15:00,37.04,37.05,36.94,36.97,247300.0,16.9788,16.9834,16.933,16.9467,247300.0
2009-05-01 15:20:00,36.96,37.0,36.96,36.99,55500.0,16.9421,16.9605,16.9421,16.9559,55500.0
2009-05-01 15:25:00,36.98,37.04,36.98,37.04,54900.0,16.9513,16.9788,16.9513,16.9788,54900.0
2009-05-01 15:30:00,37.03,37.06,36.97,37.05,103700.0,16.9742,16.988,16.9467,16.9834,103700.0
2009-05-01 15:35:00,37.05,37.1,37.02,37.05,114500.0,16.9834,17.0063,16.9696,16.9834,114500.0
2009-05-01 15:40:00,37.05,37.17,37.03,37.09,165400.0,16.9834,17.0384,16.9742,17.0017,165400.0
2009-05-01 15:45:00,37.09,37.13,36.99,37.02,312200.0,17.0017,17.02,16.9559,16.9696,312200.0
2009-05-01 15:50:00,37.03,37.13,37.03,37.1,207200.0,16.9742,17.02,16.9742,17.0063,207200.0
2009-05-01 15:55:00,37.09,37.2,37.08,37.18,712400.0,17.0017,17.0521,16.9971,17.043,712400.0
2009-05-04 09:30:00,37.28,37.32,37.2,37.28,229600.0,17.0888,17.1071,17.0521,17.0888,229600.0
2009-05-04 09:35:00,37.28,37.34,37.25,37.31,149700.0,17.0888,17.1163,17.0751,17.1026,149700.0
2009-05-04 09:40:00,37.31,37.39,37.31,37.37,79300.0,17.1026,17.1392,17.1026,17.1301,79300.0
2009-05-04 09:45:00,37.39,37.41,37.35,37.4,79200.0,17.1392,17.1484,17.1209,17.1438,79200.0
2009-05-04 09:50:00,37.41,37.46,37.36,37.39,62800.0,17.1484,17.1713,17.1255,17.1392,62800.0
2009-05-04 09:55:00,37.4,37.4,37.34,37.38,188900.0,17.1438,17.1438,17.1163,17.1346,188900.0
2009-05-04 10:00:00,37.38,37.57,37.38,37.54,137300.0,17.1346,17.2217,17.1346,17.208,137300.0
2009-05-04 10:05:00,37.54,37.6,37.53,37.56,252500.0,17.208,17.2355,17.2034,17.2172,252500.0
2009-05-04 10:10:00,37.56,37.67,37.54,37.63,104000.0,17.2172,17.2676,17.208,17.2492,104000.0
2009-05-04 10:15:00,37.64,37.7,37.63,37.67,71200.0,17.2538,17.2813,17.2492,17.2676,71200.0
2009-05-04 10:20:00,37.67,37.7,37.67,37.69,106700.0,17.2676,17.2813,17.2676,17.2767,106700.0
2009-05-04 10:25:00,37.7,37.78,37.69,37.77,85500.0,17.2813,17.318,17.2767,17.3134,85500.0
2009-05-04 10:30:00,37.77,37.78,37.68,37.69,55100.0,17.3134,17.318,17.2722,17.2767,55100.0
2009-05-04 10:35:00,37.69,37.7,37.62,37.62,53300.0,17.2767,17.2813,17.2447,17.2447,53300.0
2009-05-04 10:40:00,37.62,37.64,37.59,37.64,72200.0,17.2447,17.2538,17.2309,17.2538,72200.0
2009-05-04 10:45:00,37.64,37.7,37.63,37.66,55100.0,17.2538,17.2813,17.2492,17.263,55100.0
2009-05-04 10:50:00,37.67,37.68,37.67,37.68,60600.0,17.2676,17.2722,17.2676,17.2722,60600.0
2009-05-04 10:55:00,37.67,37.7,37.67,37.68,78700.0,17.2676,17.2813,17.2676,17.2722,78700.0
2009-05-04 11:00:00,37.69,37.75,37.69,37.74,75100.0,17.2767,17.3042,17.2767,17.2997,75100.0
2009-05-04 11:05:00,37.75,37.85,37.74,37.75,107500.0,17.3042,17.3501,17.2997,17.3042,107500.0
2009-05-04 11:10:00,37.75,37.84,37.75,37.82,93600.0,17.3042,17.3455,17.3042,17.3363,93600.0
2009-05-04 11:15:00,37.82,37.87,37.79,37.8,86400.0,17.3363,17.3593,17.3226,17.3272,86400.0
2009-05-04 11:20:00,37.79,37.79,37.7,37.71,51000.0,17.3226,17.3226,17.2813,17.2859,51000.0
2009-05-04 11:25:00,37.71,37.78,37.71,37.76,56400.0,17.2859,17.318,17.2859,17.3088,56400.0
2009-05-04 11:30:00,37.76,37.77,37.66,37.68,46900.0,17.3088,17.3134,17.263,17.2722,46900.0
2009-05-04 11:35:00,37.67,37.73,37.65,37.72,41700.0,17.2676,17.2951,17.2584,17.2905,41700.0
2009-05-04 11:40:00,37.71,37.72,37.67,37.69,73700.0,17.2859,17.2905,17.2676,17.2767,73700.0
2009-05-04 11:45:00,37.69,37.71,37.68,37.69,53200.0,17.2767,17.2859,17.2722,17.2767,53200.0
2009-05-04 11:50:00,37.69,37.73,37.68,37.69,102300.0,17.2767,17.2951,17.2722,17.2767,102300.0
2009-05-04 11:55:00,37.69,37.71,37.68,37.71,112100.0,17.2767,17.2859,17.2722,17.2859,112100.0
2009-05-04 12:00:00,37.71,37.84,37.71,37.83,61700.0,17.2859,17.3455,17.2859,17.3409,61700.0
2009-05-04 12:05:00,37.84,37.84,37.7,37.72,83400.0,17.3455,17.3455,17.2813,17.2905,83400.0
2009-05-04 12:10:00,37.72,37.72,37.62,37.63,43700.0,17.2905,17.2905,17.2447,17.2492,43700.0
2009-05-04 12:15:00,37.63,37.67,37.63,37.65,54300.0,17.2492,17.2676,17.2492,17.2584,54300.0
2009-05-04 12:20:00,37.66,37.67,37.64,37.65,43000.0,17.263,17.2676,17.2538,17.2584,43000.0
2009-05-04 12:25:00,37.67,37.72,37.65,37.67,42300.0,17.2676,17.2905,17.2584,17.2676,42300.0
2009-05-04 12:30:00,37.66,37.73,37.66,37.71,39400.0,17.263,17.2951,17.263,17.2859,39400.0
2009-05-04 12:35:00,37.71,37.75,37.71,37.75,60800.0,17.2859,17.3042,17.2859,17.3042,60800.0
2009-05-04 12:40:00,37.74,37.81,37.72,37.78,51700.0,17.2997,17.3318,17.2905,17.318,51700.0
2009-05-04 12:45:00,37.78,37.81,37.73,37.73,56700.0,17.318,17.3318,17.2951,17.2951,56700.0
2009-05-04 12:50:00,37.73,37.74,37.7,37.71,60800.0,17.2951,17.2997,17.2813,17.2859,60800.0
2009-05-04 12:55:00,37.72,37.74,37.71,37.73,69100.0,17.2905,17.2997,17.2859,17.2951,69100.0
2009-05-04 13:00:00,37.73,37.73,37.69,37.71,36400.0,17.2951,17.2951,17.2767,17.2859,36400.0
2009-05-04 13:05:00,37.71,37.73,37.7,37.72,23200.0,17.2859,17.2951,17.2813,17.2905,23200.0
2009-05-04 13:10:00,37.73,37.73,37.68,37.7,30700.0,17.2951,17.2951,17.2722,17.2813,30700.0
2009-05-04 13:15:00,37.69,37.7,37.65,37.68,58900.0,17.2767,17.2813,17.2584,17.2722,58900.0
2009-05-04 13:20:00,37.69,37.7,37.64,37.7,69400.0,17.2767,17.2813,17.2538,17.2813,69400.0
2009-05-04 13:25:00,37.69,37.7,37.65,37.66,52500.0,17.2767,17.2813,17.2584,17.263,52500.0
2009-05-04 13:30:00,37.65,37.68,37.63,37.67,65800.0,17.2584,17.2722,17.2492,17.2676,65800.0
2009-05-04 13:35:00,37.67,37.68,37.65,37.66,90500.0,17.2676,17.2722,17.2584,17.263,90500.0
2009-05-04 13:40:00,37.65,37.7,37.65,37.69,83700.0,17.2584,17.2813,17.2584,17.2767,83700.0
2009-05-04 13:45:00,37.7,37.72,37.67,37.69,61100.0,17.2813,17.2905,17.2676,17.2767,61100.0
2009-05-04 13:50:00,37.69,37.73,37.69,37.71,73300.0,17.2767,17.2951,17.2767,17.2859,73300.0
2009-05-04 13:55:00,37.71,37.71,37.65,37.65,50100.0,17.2859,17.2859,17.2584,17.2584,50100.0
2009-05-04 14:00:00,37.66,37.66,37.61,37.66,102800.0,17.263,17.263,17.2401,17.263,102800.0
2009-05-04 14:05:00,37.66,37.74,37.64,37.66,104200.0,17.263,17.2997,17.2538,17.263,104200.0
2009-05-04 14:10:00,37.67,37.76,37.66,37.69,124100.0,17.2676,17.3088,17.263,17.2767,124100.0
2009-05-04 14:15:00,37.68,37.73,37.67,37.7,70000.0,17.2722,17.2951,17.2676,17.2813,70000.0
2009-05-04 14:20:00,37.71,37.75,37.7,37.74,51300.0,17.2859,17.3042,17.2813,17.2997,51300.0
2009-05-04 14:25:00,37.75,37.92,37.74,37.91,154300.0,17.3042,17.3822,17.2997,17.3776,154300.0
2009-05-04 14:30:00,37.92,37.93,37.83,37.83,78100.0,17.3822,17.3868,17.3409,17.3409,78100.0
2009-05-04 14:35:00,37.83,37.88,37.79,37.81,94300.0,17.3409,17.3638,17.3226,17.3318,94300.0
2009-05-04 14:40:00,37.82,37.82,37.75,37.8,46800.0,17.3363,17.3363,17.3042,17.3272,46800.0
2009-05-04 14:45:00,37.81,37.85,37.79,37.84,54800.0,17.3318,17.3501,17.3226,17.3455,54800.0
2009-05-04 14:50:00,37.84,37.85,37.78,37.82,64000.0,17.3455,17.3501,17.318,17.3363,64000.0
2009-05-04 14:55:00,37.82,37.84,37.77,37.83,51100.0,17.3363,17.3455,17.3134,17.3409,51100.0
2009-05-04 15:00:00,37.83,37.91,37.8,37.9,119300.0,17.3409,17.3776,17.3272,17.373,119300.0
2009-05-04 15:05:00,37.9,37.98,37.89,37.9,146200.0,17.373,17.4097,17.3684,17.373,146200.0
2009-05-04 15:10:00,37.9,37.91,37.83,37.85,129900.0,17.373,17.3776,17.3409,17.3501,129900.0
2009-05-04 15:15:00,37.84,37.88,37.81,37.82,96900.0,17.3455,17.3638,17.3318,17.3363,96900.0
2009-05-04 15:20:00,37.82,37.82,37.79,37.8,118800.0,17.3363,17.3363,17.3226,17.3272,118800.0
2009-05-04 15:25:00,37.8,37.9,37.8,37.9,133700.0,17.3272,17.373,17.3272,17.373,133700.0
2009-05-04 15:30:00,37.9,37.91,37.8,37.87,215900.0,17.373,17.3776,17.3272,17.3593,215900.0
2009-05-04 15:35:00,37.87,37.88,37.8,37.84,139100.0,17.3593,17.3638,17.3272,17.3455,139100.0
2009-05-04 15:40:00,37.84,37.96,37.81,37.92,219300.0,17.3455,17.4005,17.3318,17.3822,219300.0
2009-05-04 15:45:00,37.92,37.95,37.85,37.9,309300.0,17.3822,17.3959,17.3501,17.373,309300.0
2009-05-04 15:50:00,37.91,37.96,37.82,37.91,307700.0,17.3776,17.4005,17.3363,17.3776,307700.0
2009-05-04 15:55:00,37.91,38.2,37.89,38.19,751700.0,17.3776,17.5105,17.3684,17.5059,751700.0
2009-05-05 09:30:00,37.94,38.2,37.88,38.12,169000.0,17.3913,17.5105,17.3638,17.4739,169000.0
2009-05-05 09:35:00,38.13,38.2,37.88,38.12,127000.0,17.4784,17.5105,17.3638,17.4739,127000.0
2009-05-05 09:40:00,38.1,38.21,38.1,38.17,51300.0,17.4647,17.5151,17.4647,17.4968,51300.0
2009-05-05 09:45:00,38.17,38.25,38.12,38.22,136000.0,17.4968,17.5334,17.4739,17.5197,136000.0
2009-05-05 09:50:00,38.24,38.25,38.1,38.14,88700.0,17.5289,17.5334,17.4647,17.483,88700.0
2009-05-05 09:55:00,38.15,38.17,38.02,38.1,58400.0,17.4876,17.4968,17.428,17.4647,58400.0
2009-05-05 10:00:00,38.12,38.17,37.97,37.97,128300.0,17.4739,17.4968,17.4051,17.4051,128300.0
2009-05-05 10:05:00,37.98,38.28,37.98,38.08,118800.0,17.4097,17.5472,17.4097,17.4555,118800.0
2009-05-05 10:10:00,38.07,38.2,38.0,38.2,53200.0,17.4509,17.5105,17.4188,17.5105,53200.0
2009-05-05 10:15:00,38.19,38.19,38.12,38.14,59200.0,17.5059,17.5059,17.4739,17.483,59200.0
2009-05-05 10:20:00,38.14,38.17,37.97,37.97,58000.0,17.483,17.4968,17.4051,17.4051,58000.0
2009-05-05 10:25:00,37.97,37.98,37.83,37.92,73000.0,17.4051,17.4097,17.3409,17.3822,73000.0
2009-05-05 10:30:00,37.92,38.08,37.86,38.08,70200.0,17.3822,17.4555,17.3547,17.4555,70200.0
2009-05-05 10:35:00,38.08,38.09,38.03,38.07,54500.0,17.4555,17.4601,17.4326,17.4509,54500.0
2009-05-05 10:40:00,38.08,38.13,38.02,38.12,51500.0,17.4555,17.4784,17.428,17.4739,51500.0
2009-05-05 10:45:00,38.13,38.13,38.04,38.04,38700.0,17.4784,17.4784,17.4372,17.4372,38700.0
2009-05-05 10:50:00,38.05,38.15,38.0,38.13,53200.0,17.4418,17.4876,17.4188,17.4784,53200.0
2009-05-05 10:55:00,38.14,38.14,37.99,38.0,37500.0,17.483,17.483,17.4143,17.4188,37500.0
2009-05-05 11:00:00,38.01,38.1,38.0,38.02,54100.0,17.4234,17.4647,17.4188,17.428,54100.0
2009-05-05 11:05:00,38.01,38.08,38.0,38.07,36600.0,17.4234,17.4555,17.4188,17.4509,36600.0
2009-05-05 11:10:00,38.06,38.06,37.86,37.87,65300.0,17.4464,17.4464,17.3547,17.3593,65300.0
2009-05-05 11:15:00,37.88,37.94,37.86,37.88,59600.0,17.3638,17.3913,17.3547,17.3638,59600.0
2009-05-05 11:20:00,37.87,37.87,37.76,37.8,57100.0,17.3593,17.3593,17.3088,17.3272,57100.0
2009-05-05 11:25:00,37.8,37.81,37.76,37.76,33000.0,17.3272,17.3318,17.3088,17.3088,33000.0
2009-05-05 11:30:00,37.76,37.83,37.76,37.79,87900.0,17.3088,17.3409,17.3088,17.3226,87900.0
2009-05-05 11:35:00,37.79,37.79,37.69,37.7,69700.0,17.3226,17.3226,17.2767,17.2813,69700.0
2009-05-05 11:40:00,37.71,37.75,37.68,37.74,56600.0,17.2859,17.3042,17.2722,17.2997,56600.0
2009-05-05 11:45:00,37.74,37.76,37.72,37.74,27300.0,17.2997,17.3088,17.2905,17.2997,27300.0
2009-05-05 11:50:00,37.74,37.8,37.73,37.75,64400.0,17.2997,17.3272,17.2951,17.3042,64400.0
2009-05-05 11:55:00,37.76,37.76,37.72,37.74,40800.0,17.3088,17.3088,17.2905,17.2997,40800.0
2009-05-05 12:00:00,37.74,37.75,37.72,37.74,53200.0,17.2997,17.3042,17.2905,17.2997,53200.0
2009-05-05 12:05:00,37.74,37.75,37.73,37.74,60800.0,17.2997,17.3042,17.2951,17.2997,60800.0
2009-05-05 12:10:00,37.74,37.75,37.73,37.73,53400.0,17.2997,17.3042,17.2951,17.2951,53400.0
2009-05-05 12:15:00,37.73,37.76,37.71,37.73,46500.0,17.2951,17.3088,17.2859,17.2951,46500.0
2009-05-05 12:20:00,37.73,37.74,37.73,37.74,40600.0,17.2951,17.2997,17.2951,17.2997,40600.0
2009-05-05 12:25:00,37.73,37.74,37.73,37.73,28200.0,17.2951,17.2997,17.2951,17.2951,28200.0
2009-05-05 12:30:00,37.74,37.74,37.69,37.7,58700.0,17.2997,17.2997,17.2767,17.2813,58700.0
2009-05-05 12:35:00,37.7,37.71,37.66,37.69,51300.0,17.2813,17.2859,17.263,17.2767,51300.0
2009-05-05 12:40:00,37.69,37.69,37.62,37.63,44500.0,17.2767,17.2767,17.2447,17.2492,44500.0
2009-05-05 12:45:00,37.63,37.66,37.6,37.65,38300.0,17.2492,17.263,17.2355,17.2584,38300.0
2009-05-05 12:50:00,37.65,37.66,37.62,37.64,40800.0,17.2584,17.263,17.2447,17.2538,40800.0
2009-05-05 12:55:00,37.65,37.66,37.62,37.66,42900.0,17.2584,17.263,17.2447,17.263,42900.0
2009-05-05 13:00:00,37.65,37.66,37.64,37.65,42900.0,17.2584,17.263,17.2538,17.2584,42900.0
2009-05-05 13:05:00,37.64,37.66,37.6,37.6,53000.0,17.2538,17.263,17.2355,17.2355,53000.0
2009-05-05 13:10:00,37.61,37.64,37.56,37.57,49600.0,17.2401,17.2538,17.2172,17.2217,49600.0
2009-05-05 13:15:00,37.56,37.57,37.47,37.49,95700.0,17.2172,17.2217,17.1759,17.1851,95700.0
2009-05-05 13:20:00,37.49,37.54,37.49,37.52,64700.0,17.1851,17.208,17.1851,17.1988,64700.0
2009-05-05 13:25:00,37.52,37.59,37.51,37.59,79800.0,17.1988,17.2309,17.1942,17.2309,79800.0
2009-05-05 13:30:00,37.59,37.63,37.59,37.61,55700.0,17.2309,17.2492,17.2309,17.2401,55700.0
2009-05-05 13:35:00,37.61,37.67,37.6,37.66,41400.0,17.2401,17.2676,17.2355,17.263,41400.0
2009-05-05 13:40:00,37.67,37.67,37.6,37.66,57400.0,17.2676,17.2676,17.2355,17.263,57400.0
2009-05-05 13:45:00,37.65,37.66,37.57,37.59,41400.0,17.2584,17.263,17.2217,17.2309,41400.0
2009-05-05 13:50:00,37.6,37.66,37.6,37.65,42300.0,17.2355,17.263,17.2355,17.2584,42300.0
2009-05-05 13:55:00,37.65,37.66,37.59,37.62,47500.0,17.2584,17.263,17.2309,17.2447,47500.0
2009-05-05 14:00:00,37.62,37.64,37.56,37.56,40900.0,17.2447,17.2538,17.2172,17.2172,40900.0
2009-05-05 14:05:00,37.56,37.6,37.56,37.59,29800.0,17.2172,17.2355,17.2172,17.2309,29800.0
2009-05-05 14:10:00,37.6,37.6,37.51,37.6,93700.0,17.2355,17.2355,17.1942,17.2355,93700.0
2009-05-05 14:15:00,37.6,37.62,37.52,37.53,71900.0,17.2355,17.2447,17.1988,17.2034,71900.0
2009-05-05 14:20:00,37.52,37.56,37.48,37.51,143400.0,17.1988,17.2172,17.1805,17.1942,143400.0
2009-05-05 14:25:00,37.5,37.54,37.43,37.43,87800.0,17.1897,17.208,17.1576,17.1576,87800.0
2009-05-05 14:30:00,37.43,37.5,37.43,37.49,44100.0,17.1576,17.1897,17.1576,17.1851,44100.0
2009-05-05 14:35:00,37.5,37.55,37.49,37.54,57900.0,17.1897,17.2126,17.1851,17.208,57900.0
2009-05-05 14:40:00,37.54,37.8,37.47,37.47,95400.0,17.208,17.3272,17.1759,17.1759,95400.0
2009-05-05 14:45:00,37.47,37.52,37.46,37.49,56300.0,17.1759,17.1988,17.1713,17.1851,56300.0
2009-05-05 14:50:00,37.48,37.52,37.46,37.46,59000.0,17.1805,17.1988,17.1713,17.1713,59000.0
2009-05-05 14:55:00,37.46,37.51,37.43,37.44,54400.0,17.1713,17.1942,17.1576,17.1621,54400.0
2009-05-05 15:00:00,37.43,37.47,37.41,37.41,76300.0,17.1576,17.1759,17.1484,17.1484,76300.0
2009-05-05 15:05:00,37.42,37.6,37.41,37.54,121100.0,17.153,17.2355,17.1484,17.208,121100.0
2009-05-05 15:10:00,37.54,37.56,37.42,37.43,82000.0,17.208,17.2172,17.153,17.1576,82000.0
2009-05-05 15:15:00,37.44,37.44,37.34,37.36,143600.0,17.1621,17.1621,17.1163,17.1255,143600.0
2009-05-05 15:20:00,37.37,37.38,37.3,37.35,118200.0,17.1301,17.1346,17.098,17.1209,118200.0
2009-05-05 15:25:00,37.35,37.41,37.3,37.3,138000.0,17.1209,17.1484,17.098,17.098,138000.0
2009-05-05 15:30:00,37.3,37.41,37.27,37.32,161600.0,17.098,17.1484,17.0842,17.1071,161600.0
2009-05-05 15:35:00,37.33,37.36,37.28,37.29,112300.0,17.1117,17.1255,17.0888,17.0934,112300.0
2009-05-05 15:40:00,37.28,37.32,37.23,37.25,174700.0,17.0888,17.1071,17.0659,17.0751,174700.0
2009-05-05 15:45:00,37.26,37.32,37.2,37.22,249900.0,17.0796,17.1071,17.0521,17.0613,249900.0
2009-05-05 15:50:00,37.22,37.37,37.21,37.25,301100.0,17.0613,17.1301,17.0567,17.0751,301100.0
2009-05-05 15:55:00,37.26,37.35,37.18,37.34,414500.0,17.0796,17.1209,17.043,17.1163,414500.0
2009-05-06 09:30:00,37.7,38.18,37.25,38.05,401400.0,17.2813,17.5014,17.0751,17.4418,401400.0
2009-05-06 09:35:00,38.06,38.8,37.95,38.7,671700.0,17.4464,17.7856,17.3959,17.7397,671700.0
2009-05-06 09:40:00,38.7,39.2,38.65,38.77,679100.0,17.7397,17.9689,17.7168,17.7718,679100.0
2009-05-06 09:45:00,38.79,38.89,38.67,38.81,169400.0,17.781,17.8268,17.726,17.7901,169400.0
2009-05-06 09:50:00,38.8,38.83,38.62,38.81,186500.0,17.7856,17.7993,17.703,17.7901,186500.0
2009-05-06 09:55:00,38.83,38.89,38.75,38.88,112600.0,17.7993,17.8268,17.7626,17.8222,112600.0
2009-05-06 10:00:00,38.89,39.24,38.87,39.16,303000.0,17.8268,17.9873,17.8176,17.9506,303000.0
2009-05-06 10:05:00,39.16,39.24,39.11,39.18,159500.0,17.9506,17.9873,17.9277,17.9597,159500.0
2009-05-06 10:10:00,39.18,39.35,39.1,39.34,182600.0,17.9597,18.0377,17.9231,18.0331,182600.0
2009-05-06 10:15:00,39.34,39.35,39.2,39.29,104800.0,18.0331,18.0377,17.9689,18.0102,104800.0
2009-05-06 10:20:00,39.29,39.48,39.26,39.46,154500.0,18.0102,18.0973,17.9964,18.0881,154500.0
2009-05-06 10:25:00,39.46,39.49,39.43,39.48,116600.0,18.0881,18.1018,18.0743,18.0973,116600.0
2009-05-06 10:30:00,39.48,39.5,39.41,39.49,164000.0,18.0973,18.1064,18.0652,18.1018,164000.0
2009-05-06 10:35:00,39.48,39.49,39.32,39.33,105600.0,18.0973,18.1018,18.0239,18.0285,105600.0
2009-05-06 10:40:00,39.32,39.36,39.22,39.24,111300.0,18.0239,18.0423,17.9781,17.9873,111300.0
2009-05-06 10:45:00,39.23,39.49,39.23,39.49,229300.0,17.9827,18.1018,17.9827,18.1018,229300.0
2009-05-06 10:50:00,39.49,39.6,39.25,39.25,203900.0,18.1018,18.1523,17.9918,17.9918,203900.0
2009-05-06 10:55:00,39.25,39.25,39.1,39.12,135300.0,17.9918,17.9918,17.9231,17.9322,135300.0
2009-05-06 11:00:00,39.12,39.15,39.0,39.05,172400.0,17.9322,17.946,17.8772,17.9002,172400.0
2009-05-06 11:05:00,39.05,39.13,38.97,39.03,102100.0,17.9002,17.9368,17.8635,17.891,102100.0
2009-05-06 11:10:00,39.02,39.06,39.01,39.05,72500.0,17.8864,17.9047,17.8818,17.9002,72500.0
2009-05-06 11:15:00,39.05,39.05,38.87,38.91,130900.0,17.9002,17.9002,17.8176,17.836,130900.0
2009-05-06 11:20:00,38.91,38.92,38.8,38.81,101400.0,17.836,17.8406,17.7856,17.7901,101400.0
2009-05-06 11:25:00,38.81,38.86,38.8,38.82,97700.0,17.7901,17.8131,17.7856,17.7947,97700.0
2009-05-06 11:30:00,38.81,39.05,38.81,39.0,99400.0,17.7901,17.9002,17.7901,17.8772,99400.0
2009-05-06 11:35:00,39.0,39.2,38.99,39.11,70800.0,17.8772,17.9689,17.8727,17.9277,70800.0
2009-05-06 11:40:00,39.12,39.12,39.0,39.01,55600.0,17.9322,17.9322,17.8772,17.8818,55600.0
2009-05-06 11:45:00,39.0,39.06,38.94,38.99,128200.0,17.8772,17.9047,17.8497,17.8727,128200.0
2009-05-06 11:50:00,38.99,39.04,38.94,38.94,89600.0,17.8727,17.8956,17.8497,17.8497,89600.0
2009-05-06 11:55:00,38.94,39.1,38.94,39.03,50700.0,17.8497,17.9231,17.8497,17.891,50700.0
2009-05-06 12:00:00,39.04,39.04,38.96,38.99,51300.0,17.8956,17.8956,17.8589,17.8727,51300.0
2009-05-06 12:05:00,38.99,39.05,38.96,39.05,28200.0,17.8727,17.9002,17.8589,17.9002,28200.0
2009-05-06 12:10:00,39.06,39.1,39.03,39.08,43100.0,17.9047,17.9231,17.891,17.9139,43100.0
2009-05-06 12:15:00,39.08,39.14,38.98,38.98,129200.0,17.9139,17.9414,17.8681,17.8681,129200.0
2009-05-06 12:20:00,38.99,39.09,38.97,39.0,94700.0,17.8727,17.9185,17.8635,17.8772,94700.0
2009-05-06 12:25:00,39.0,39.01,38.93,38.98,106900.0,17.8772,17.8818,17.8451,17.8681,106900.0
2009-05-06 12:30:00,38.99,39.02,38.85,38.87,138600.0,17.8727,17.8864,17.8085,17.8176,138600.0
2009-05-06 12:35:00,38.87,39.05,38.85,39.02,179500.0,17.8176,17.9002,17.8085,17.8864,179500.0
2009-05-06 12:40:00,39.01,39.03,39.0,39.0,26900.0,17.8818,17.891,17.8772,17.8772,26900.0
2009-05-06 12:45:00,39.0,39.13,39.0,39.04,113000.0,17.8772,17.9368,17.8772,17.8956,113000.0
2009-05-06 12:50:00,39.04,39.06,39.0,39.0,52600.0,17.8956,17.9047,17.8772,17.8772,52600.0
2009-05-06 12:55:00,39.0,39.03,39.0,39.02,48800.0,17.8772,17.891,17.8772,17.8864,48800.0
2009-05-06 13:00:00,39.02,39.02,39.0,39.01,28800.0,17.8864,17.8864,17.8772,17.8818,28800.0
2009-05-06 13:05:00,39.01,39.02,38.91,38.99,95300.0,17.8818,17.8864,17.836,17.8727,95300.0
2009-05-06 13:10:00,38.98,39.06,38.95,39.05,53400.0,17.8681,17.9047,17.8543,17.9002,53400.0
2009-05-06 13:15:00,39.06,39.08,39.01,39.05,29200.0,17.9047,17.9139,17.8818,17.9002,29200.0
2009-05-06 13:20:00,39.06,39.11,39.03,39.03,113000.0,17.9047,17.9277,17.891,17.891,113000.0
2009-05-06 13:25:00,39.03,39.06,39.0,39.01,30800.0,17.891,17.9047,17.8772,17.8818,30800.0
2009-05-06 13:30:00,39.02,39.07,39.0,39.03,59800.0,17.8864,17.9093,17.8772,17.891,59800.0
2009-05-06 13:35:00,39.03,39.11,39.01,39.09,79200.0,17.891,17.9277,17.8818,17.9185,79200.0
2009-05-06 13:40:00,39.1,39.18,39.06,39.16,46200.0,17.9231,17.9597,17.9047,17.9506,46200.0
2009-05-06 13:45:00,39.17,39.17,39.05,39.1,45800.0,17.9552,17.9552,17.9002,17.9231,45800.0
2009-05-06 13:50:00,39.1,39.25,39.1,39.17,76100.0,17.9231,17.9918,17.9231,17.9552,76100.0
2009-05-06 13:55:00,39.18,39.3,39.17,39.29,63900.0,17.9597,18.0148,17.9552,18.0102,63900.0
2009-05-06 14:00:00,39.3,39.34,39.26,39.34,73700.0,18.0148,18.0331,17.9964,18.0331,73700.0
2009-05-06 14:05:00,39.33,39.34,39.28,39.31,64600.0,18.0285,18.0331,18.0056,18.0193,64600.0
2009-05-06 14:10:00,39.31,39.38,39.3,39.38,56600.0,18.0193,18.0514,18.0148,18.0514,56600.0
2009-05-06 14:15:00,39.38,39.42,39.31,39.33,157500.0,18.0514,18.0698,18.0193,18.0285,157500.0
2009-05-06 14:20:00,39.32,39.36,39.26,39.26,86100.0,18.0239,18.0423,17.9964,17.9964,86100.0
2009-05-06 14:25:00,39.27,39.3,39.18,39.18,79300.0,18.001,18.0148,17.9597,17.9597,79300.0
2009-05-06 14:30:00,39.19,39.27,39.09,39.1,79400.0,17.9643,18.001,17.9185,17.9231,79400.0
2009-05-06 14:35:00,39.1,39.15,39.07,39.15,125900.0,17.9231,17.946,17.9093,17.946,125900.0
2009-05-06 14:40:00,39.15,39.22,39.13,39.19,91000.0,17.946,17.9781,17.9368,17.9643,91000.0
2009-05-06 14:45:00,39.19,39.28,39.18,39.24,81000.0,17.9643,18.0056,17.9597,17.9873,81000.0
2009-05-06 14:50:00,39.24,39.25,39.18,39.21,105700.0,17.9873,17.9918,17.9597,17.9735,105700.0
2009-05-06 14:55:00,39.22,39.22,39.09,39.11,89100.0,17.9781,17.9781,17.9185,17.9277,89100.0
2009-05-06 15:00:00,39.11,39.14,39.08,39.11,93900.0,17.9277,17.9414,17.9139,17.9277,93900.0
2009-05-06 15:05:00,39.12,39.26,39.09,39.26,60600.0,17.9322,17.9964,17.9185,17.9964,60600.0
2009-05-06 15:10:00,39.26,39.26,39.15,39.17,68000.0,17.9964,17.9964,17.946,17.9552,68000.0
2009-05-06 15:15:00,39.16,39.19,39.14,39.18,78600.0,17.9506,17.9643,17.9414,17.9597,78600.0
2009-05-06 15:20:00,39.19,39.23,39.1,39.14,88000.0,17.9643,17.9827,17.9231,17.9414,88000.0
2009-05-06 15:25:00,39.15,39.24,39.12,39.22,97700.0,17.946,17.9873,17.9322,17.9781,97700.0
2009-05-06 15:30:00,39.21,39.26,39.15,39.22,164100.0,17.9735,17.9964,17.946,17.9781,164100.0
2009-05-06 15:35:00,39.22,39.27,39.1,39.1,205900.0,17.9781,18.001,17.9231,17.9231,205900.0
2009-05-06 15:40:00,39.1,39.28,39.1,39.26,263900.0,17.9231,18.0056,17.9231,17.9964,263900.0
2009-05-06 15:45:00,39.26,39.34,39.21,39.33,149600.0,17.9964,18.0331,17.9735,18.0285,149600.0
2009-05-06 15:50:00,39.34,39.35,39.21,39.25,245300.0,18.0331,18.0377,17.9735,17.9918,245300.0
2009-05-06 15:55:00,39.26,39.28,39.16,39.23,460700.0,17.9964,18.0056,17.9506,17.9827,460700.0
2009-05-07 09:30:00,39.48,39.5,39.02,39.11,246000.0,18.0973,18.1064,17.8864,17.9277,246000.0
2009-05-07 09:35:00,39.09,39.5,39.09,39.35,136500.0,17.9185,18.1064,17.9185,18.0377,136500.0
2009-05-07 09:40:00,39.35,39.41,39.09,39.29,191800.0,18.0377,18.0652,17.9185,18.0102,191800.0
2009-05-07 09:45:00,39.29,39.4,39.2,39.37,131000.0,18.0102,18.0606,17.9689,18.0468,131000.0
2009-05-07 09:50:00,39.35,39.65,39.28,39.59,163500.0,18.0377,18.1752,18.0056,18.1477,163500.0
2009-05-07 09:55:00,39.59,39.73,39.56,39.72,140500.0,18.1477,18.2119,18.1339,18.2073,140500.0
2009-05-07 10:00:00,39.73,39.73,39.6,39.69,129900.0,18.2119,18.2119,18.1523,18.1935,129900.0
2009-05-07 10:05:00,39.69,39.86,39.67,39.78,224100.0,18.1935,18.2715,18.1844,18.2348,224100.0
2009-05-07 10:10:00,39.78,39.86,39.71,39.78,339900.0,18.2348,18.2715,18.2027,18.2348,339900.0
2009-05-07 10:15:00,39.75,39.9,39.68,39.85,138400.0,18.221,18.2898,18.1889,18.2669,138400.0
2009-05-07 10:20:00,39.85,39.9,39.74,39.8,131800.0,18.2669,18.2898,18.2164,18.2439,131800.0
2009-05-07 10:25:00,39.8,39.9,39.72,39.9,227400.0,18.2439,18.2898,18.2073,18.2898,227400.0
2009-05-07 10:30:00,39.89,39.99,39.89,39.96,153800.0,18.2852,18.331,18.2852,18.3173,153800.0
2009-05-07 10:35:00,39.99,40.05,39.94,40.03,326200.0,18.331,18.3585,18.3081,18.3494,326200.0
2009-05-07 10:40:00,40.04,40.06,39.88,39.98,454700.0,18.354,18.3631,18.2806,18.3265,454700.0
2009-05-07 10:45:00,39.97,40.16,39.96,40.09,144300.0,18.3219,18.409,18.3173,18.3769,144300.0
2009-05-07 10:50:00,40.08,40.15,40.0,40.13,92200.0,18.3723,18.4044,18.3356,18.3952,92200.0
2009-05-07 10:55:00,40.14,40.16,39.99,39.99,215700.0,18.3998,18.409,18.331,18.331,215700.0
2009-05-07 11:00:00,40.0,40.2,39.96,40.19,145900.0,18.3356,18.4273,18.3173,18.4227,145900.0
2009-05-07 11:05:00,40.19,40.29,40.19,40.29,119400.0,18.4227,18.4686,18.4227,18.4686,119400.0
2009-05-07 11:10:00,40.3,40.41,40.27,40.36,182600.0,18.4731,18.5236,18.4594,18.5006,182600.0
2009-05-07 11:15:00,40.35,40.48,40.35,40.43,279100.0,18.4961,18.5557,18.4961,18.5327,279100.0
2009-05-07 11:20:00,40.43,40.5,40.4,40.5,101000.0,18.5327,18.5648,18.519,18.5648,101000.0
2009-05-07 11:25:00,40.5,40.68,40.47,40.68,155500.0,18.5648,18.6473,18.5511,18.6473,155500.0
2009-05-07 11:30:00,40.68,40.79,40.59,40.6,191600.0,18.6473,18.6978,18.6061,18.6107,191600.0
2009-05-07 11:35:00,40.6,40.7,40.58,40.64,110300.0,18.6107,18.6565,18.6015,18.629,110300.0
2009-05-07 11:40:00,40.63,40.71,40.63,40.69,75300.0,18.6244,18.6611,18.6244,18.6519,75300.0
2009-05-07 11:45:00,40.68,40.69,40.5,40.54,76600.0,18.6473,18.6519,18.5648,18.5832,76600.0
2009-05-07 11:50:00,40.54,40.68,40.54,40.66,81500.0,18.5832,18.6473,18.5832,18.6382,81500.0
2009-05-07 11:55:00,40.65,40.7,40.64,40.69,53100.0,18.6336,18.6565,18.629,18.6519,53100.0
2009-05-07 12:00:00,40.68,40.72,40.68,40.69,126600.0,18.6473,18.6657,18.6473,18.6519,126600.0
2009-05-07 12:05:00,40.7,40.72,40.68,40.7,90600.0,18.6565,18.6657,18.6473,18.6565,90600.0
2009-05-07 12:10:00,40.69,40.71,40.67,40.68,94600.0,18.6519,18.6611,18.6427,18.6473,94600.0
2009-05-07 12:15:00,40.68,40.7,40.65,40.7,103100.0,18.6473,18.6565,18.6336,18.6565,103100.0
2009-05-07 12:20:00,40.7,40.72,40.67,40.68,74300.0,18.6565,18.6657,18.6427,18.6473,74300.0
2009-05-07 12:25:00,40.68,40.71,40.65,40.69,73700.0,18.6473,18.6611,18.6336,18.6519,73700.0
2009-05-07 12:30:00,40.68,40.7,40.63,40.7,75800.0,18.6473,18.6565,18.6244,18.6565,75800.0
2009-05-07 12:35:00,40.7,40.72,40.68,40.7,79300.0,18.6565,18.6657,18.6473,18.6565,79300.0
2009-05-07 12:40:00,40.71,40.71,40.64,40.65,45800.0,18.6611,18.6611,18.629,18.6336,45800.0
2009-05-07 12:45:00,40.64,40.68,40.64,40.66,49400.0,18.629,18.6473,18.629,18.6382,49400.0
2009-05-07 12:50:00,40.67,40.68,40.63,40.66,43000.0,18.6427,18.6473,18.6244,18.6382,43000.0
2009-05-07 12:55:00,40.65,40.68,40.64,40.67,40100.0,18.6336,18.6473,18.629,18.6427,40100.0
2009-05-07 13:00:00,40.67,40.68,40.56,40.56,118000.0,18.6427,18.6473,18.5923,18.5923,118000.0
2009-05-07 13:05:00,40.56,40.6,40.52,40.59,128200.0,18.5923,18.6107,18.574,18.6061,128200.0
2009-05-07 13:10:00,40.6,40.6,40.53,40.53,66000.0,18.6107,18.6107,18.5786,18.5786,66000.0
2009-05-07 13:15:00,40.53,40.57,40.5,40.52,108600.0,18.5786,18.5969,18.5648,18.574,108600.0
2009-05-07 13:20:00,40.51,40.6,40.49,40.56,138800.0,18.5694,18.6107,18.5602,18.5923,138800.0
2009-05-07 13:25:00,40.56,40.65,40.55,40.64,97700.0,18.5923,18.6336,18.5877,18.629,97700.0
2009-05-07 13:30:00,40.63,40.65,40.61,40.62,143700.0,18.6244,18.6336,18.6152,18.6198,143700.0
2009-05-07 13:35:00,40.62,40.65,40.62,40.65,177700.0,18.6198,18.6336,18.6198,18.6336,177700.0
2009-05-07 13:40:00,40.65,40.65,40.59,40.6,268100.0,18.6336,18.6336,18.6061,18.6107,268100.0
2009-05-07 13:45:00,40.6,40.64,40.57,40.63,196900.0,18.6107,18.629,18.5969,18.6244,196900.0
2009-05-07 13:50:00,40.63,40.7,40.62,40.66,120000.0,18.6244,18.6565,18.6198,18.6382,120000.0
2009-05-07 13:55:00,40.65,40.7,40.64,40.65,82100.0,18.6336,18.6565,18.629,18.6336,82100.0
2009-05-07 14:00:00,40.65,40.69,40.64,40.66,89100.0,18.6336,18.6519,18.629,18.6382,89100.0
2009-05-07 14:05:00,40.66,40.69,40.64,40.65,113100.0,18.6382,18.6519,18.629,18.6336,113100.0
2009-05-07 14:10:00,40.64,40.66,40.64,40.66,117100.0,18.629,18.6382,18.629,18.6382,117100.0
2009-05-07 14:15:00,40.65,40.72,40.65,40.71,159000.0,18.6336,18.6657,18.6336,18.6611,159000.0
2009-05-07 14:20:00,40.7,40.72,40.61,40.63,135500.0,18.6565,18.6657,18.6152,18.6244,135500.0
2009-05-07 14:25:00,40.63,40.63,40.55,40.58,115900.0,18.6244,18.6244,18.5877,18.6015,115900.0
2009-05-07 14:30:00,40.58,40.62,40.53,40.59,104900.0,18.6015,18.6198,18.5786,18.6061,104900.0
2009-05-07 14:35:00,40.58,40.64,40.54,40.61,108100.0,18.6015,18.629,18.5832,18.6152,108100.0
2009-05-07 14:40:00,40.6,40.6,40.51,40.51,92600.0,18.6107,18.6107,18.5694,18.5694,92600.0
2009-05-07 14:45:00,40.52,40.58,40.51,40.54,363500.0,18.574,18.6015,18.5694,18.5832,363500.0
2009-05-07 14:50:00,40.55,40.59,40.54,40.57,253100.0,18.5877,18.6061,18.5832,18.5969,253100.0
2009-05-07 14:55:00,40.57,40.6,40.5,40.5,134700.0,18.5969,18.6107,18.5648,18.5648,134700.0
2009-05-07 15:00:00,40.5,40.55,40.45,40.5,316700.0,18.5648,18.5877,18.5419,18.5648,316700.0
2009-05-07 15:05:00,40.49,40.6,40.48,40.56,148600.0,18.5602,18.6107,18.5557,18.5923,148600.0
2009-05-07 15:10:00,40.56,40.59,40.56,40.59,154200.0,18.5923,18.6061,18.5923,18.6061,154200.0
2009-05-07 15:15:00,40.58,40.69,40.58,40.68,149100.0,18.6015,18.6519,18.6015,18.6473,149100.0
2009-05-07 15:20:00,40.69,40.74,40.66,40.71,144700.0,18.6519,18.6748,18.6382,18.6611,144700.0
2009-05-07 15:25:00,40.71,40.77,40.69,40.72,194200.0,18.6611,18.6886,18.6519,18.6657,194200.0
2009-05-07 15:30:00,40.72,40.73,40.6,40.7,225900.0,18.6657,18.6703,18.6107,18.6565,225900.0
2009-05-07 15:35:00,40.71,40.78,40.64,40.77,153800.0,18.6611,18.6932,18.629,18.6886,153800.0
2009-05-07 15:40:00,40.76,40.83,40.7,40.8,240900.0,18.684,18.7161,18.6565,18.7023,240900.0
2009-05-07 15:45:00,40.8,40.85,40.78,40.78,176900.0,18.7023,18.7253,18.6932,18.6932,176900.0
2009-05-07 15:50:00,40.78,40.87,40.68,40.87,345400.0,18.6932,18.7344,18.6473,18.7344,345400.0
2009-05-07 15:55:00,40.87,40.91,40.74,40.77,576800.0,18.7344,18.7528,18.6748,18.6886,576800.0
2009-05-08 09:30:00,41.18,41.49,41.18,41.42,234900.0,18.8765,19.0186,18.8765,18.9865,234900.0
2009-05-08 09:35:00,41.41,41.64,41.28,41.4,247100.0,18.982,19.0874,18.9224,18.9774,247100.0
2009-05-08 09:40:00,41.4,41.66,41.2,41.33,106900.0,18.9774,19.0966,18.8857,18.9453,106900.0
2009-05-08 09:45:00,41.31,41.43,41.23,41.35,170800.0,18.9361,18.9911,18.8994,18.9545,170800.0
2009-05-08 09:50:00,41.35,41.35,41.17,41.31,253600.0,18.9545,18.9545,18.8719,18.9361,253600.0
2009-05-08 09:55:00,41.32,41.5,41.32,41.39,142800.0,18.9407,19.0232,18.9407,18.9728,142800.0
2009-05-08 10:00:00,41.4,41.45,41.34,41.43,134100.0,18.9774,19.0003,18.9499,18.9911,134100.0
2009-05-08 10:05:00,41.43,41.43,41.33,41.35,133800.0,18.9911,18.9911,18.9453,18.9545,133800.0
2009-05-08 10:10:00,41.35,41.35,41.19,41.24,213400.0,18.9545,18.9545,18.8811,18.904,213400.0
2009-05-08 10:15:00,41.26,41.33,41.2,41.23,142400.0,18.9132,18.9453,18.8857,18.8994,142400.0
2009-05-08 10:20:00,41.23,41.3,41.12,41.22,196700.0,18.8994,18.9315,18.849,18.8949,196700.0
2009-05-08 10:25:00,41.22,41.25,41.1,41.25,113400.0,18.8949,18.9086,18.8399,18.9086,113400.0
2009-05-08 10:30:00,41.25,41.34,41.24,41.29,132700.0,18.9086,18.9499,18.904,18.927,132700.0
2009-05-08 10:35:00,41.29,41.29,41.15,41.15,127500.0,18.927,18.927,18.8628,18.8628,127500.0
2009-05-08 10:40:00,41.15,41.17,41.06,41.1,104100.0,18.8628,18.8719,18.8215,18.8399,104100.0
2009-05-08 10:45:00,41.1,41.16,40.97,41.01,151900.0,18.8399,18.8674,18.7803,18.7986,151900.0
2009-05-08 10:50:00,41.01,41.1,40.91,41.1,113800.0,18.7986,18.8399,18.7528,18.8399,113800.0
2009-05-08 10:55:00,41.1,41.14,40.94,40.94,168900.0,18.8399,18.8582,18.7665,18.7665,168900.0
2009-05-08 11:00:00,40.93,41.12,40.93,41.02,55700.0,18.7619,18.849,18.7619,18.8032,55700.0
2009-05-08 11:05:00,41.02,41.18,40.95,41.18,69000.0,18.8032,18.8765,18.7711,18.8765,69000.0
2009-05-08 11:10:00,41.17,41.19,41.03,41.04,58700.0,18.8719,18.8811,18.8078,18.8124,58700.0
2009-05-08 11:15:00,41.04,41.1,41.01,41.08,78100.0,18.8124,18.8399,18.7986,18.8307,78100.0
2009-05-08 11:20:00,41.07,41.07,40.89,40.9,71700.0,18.8261,18.8261,18.7436,18.7482,71700.0
2009-05-08 11:25:00,40.91,40.91,40.85,40.86,62300.0,18.7528,18.7528,18.7253,18.7298,62300.0
2009-05-08 11:30:00,40.86,40.88,40.81,40.87,57200.0,18.7298,18.739,18.7069,18.7344,57200.0
2009-05-08 11:35:00,40.87,40.89,40.71,40.72,106200.0,18.7344,18.7436,18.6611,18.6657,106200.0
2009-05-08 11:40:00,40.72,40.82,40.68,40.79,80200.0,18.6657,18.7115,18.6473,18.6978,80200.0
2009-05-08 11:45:00,40.79,40.82,40.75,40.78,66200.0,18.6978,18.7115,18.6794,18.6932,66200.0
2009-05-08 11:50:00,40.79,41.1,40.73,40.73,59200.0,18.6978,18.8399,18.6703,18.6703,59200.0
2009-05-08 11:55:00,40.73,40.87,40.73,40.85,67000.0,18.6703,18.7344,18.6703,18.7253,67000.0
2009-05-08 12:00:00,40.86,40.87,40.82,40.82,75700.0,18.7298,18.7344,18.7115,18.7115,75700.0
2009-05-08 12:05:00,40.81,40.88,40.73,40.76,179900.0,18.7069,18.739,18.6703,18.684,179900.0
2009-05-08 12:10:00,40.75,40.75,40.67,40.68,93800.0,18.6794,18.6794,18.6427,18.6473,93800.0
2009-05-08 12:15:00,40.68,40.69,40.56,40.59,117600.0,18.6473,18.6519,18.5923,18.6061,117600.0
2009-05-08 12:20:00,40.58,40.7,40.57,40.7,55600.0,18.6015,18.6565,18.5969,18.6565,55600.0
2009-05-08 12:25:00,40.7,40.72,40.6,40.61,43500.0,18.6565,18.6657,18.6107,18.6152,43500.0
2009-05-08 12:30:00,40.62,40.66,40.6,40.6,61500.0,18.6198,18.6382,18.6107,18.6107,61500.0
2009-05-08 12:35:00,40.6,40.7,40.6,40.7,28800.0,18.6107,18.6565,18.6107,18.6565,28800.0
2009-05-08 12:40:00,40.7,40.74,40.67,40.69,44100.0,18.6565,18.6748,18.6427,18.6519,44100.0
2009-05-08 12:45:00,40.69,40.74,40.59,40.63,98500.0,18.6519,18.6748,18.6061,18.6244,98500.0
2009-05-08 12:50:00,40.61,40.64,40.56,40.62,53200.0,18.6152,18.629,18.5923,18.6198,53200.0
2009-05-08 12:55:00,40.63,40.69,40.62,40.65,69000.0,18.6244,18.6519,18.6198,18.6336,69000.0
2009-05-08 13:00:00,40.67,40.69,40.62,40.66,44300.0,18.6427,18.6519,18.6198,18.6382,44300.0
2009-05-08 13:05:00,40.67,40.7,40.6,40.66,37900.0,18.6427,18.6565,18.6107,18.6382,37900.0
2009-05-08 13:10:00,40.65,40.7,40.61,40.69,38000.0,18.6336,18.6565,18.6152,18.6519,38000.0
2009-05-08 13:15:00,40.7,40.71,40.69,40.71,53200.0,18.6565,18.6611,18.6519,18.6611,53200.0
2009-05-08 13:20:00,40.71,40.76,40.69,40.73,71400.0,18.6611,18.684,18.6519,18.6703,71400.0
2009-05-08 13:25:00,40.73,40.78,40.72,40.76,56700.0,18.6703,18.6932,18.6657,18.684,56700.0
2009-05-08 13:30:00,40.76,40.76,40.69,40.7,150900.0,18.684,18.684,18.6519,18.6565,150900.0
2009-05-08 13:35:00,40.7,40.7,40.54,40.55,63800.0,18.6565,18.6565,18.5832,18.5877,63800.0
2009-05-08 13:40:00,40.54,40.55,40.51,40.53,44400.0,18.5832,18.5877,18.5694,18.5786,44400.0
2009-05-08 13:45:00,40.53,40.73,40.51,40.71,68700.0,18.5786,18.6703,18.5694,18.6611,68700.0
2009-05-08 13:50:00,40.71,40.71,40.62,40.71,86000.0,18.6611,18.6611,18.6198,18.6611,86000.0
2009-05-08 13:55:00,40.7,40.71,40.58,40.61,52600.0,18.6565,18.6611,18.6015,18.6152,52600.0
2009-05-08 14:00:00,40.61,40.63,40.55,40.57,64300.0,18.6152,18.6244,18.5877,18.5969,64300.0
2009-05-08 14:05:00,40.58,40.6,40.54,40.56,40700.0,18.6015,18.6107,18.5832,18.5923,40700.0
2009-05-08 14:10:00,40.56,40.67,40.55,40.57,56000.0,18.5923,18.6427,18.5877,18.5969,56000.0
2009-05-08 14:15:00,40.57,40.68,40.55,40.65,72300.0,18.5969,18.6473,18.5877,18.6336,72300.0
2009-05-08 14:20:00,40.64,40.72,40.63,40.72,45700.0,18.629,18.6657,18.6244,18.6657,45700.0
2009-05-08 14:25:00,40.72,40.75,40.68,40.69,23400.0,18.6657,18.6794,18.6473,18.6519,23400.0
2009-05-08 14:30:00,40.7,40.88,40.69,40.83,63200.0,18.6565,18.739,18.6519,18.7161,63200.0
2009-05-08 14:35:00,40.84,40.84,40.76,40.83,91600.0,18.7207,18.7207,18.684,18.7161,91600.0
2009-05-08 14:40:00,40.83,40.86,40.77,40.85,42500.0,18.7161,18.7298,18.6886,18.7253,42500.0
2009-05-08 14:45:00,40.84,40.99,40.83,40.97,99800.0,18.7207,18.7894,18.7161,18.7803,99800.0
2009-05-08 14:50:00,40.97,40.99,40.9,40.91,36400.0,18.7803,18.7894,18.7482,18.7528,36400.0
2009-05-08 14:55:00,40.9,40.93,40.88,40.91,33100.0,18.7482,18.7619,18.739,18.7528,33100.0
2009-05-08 15:00:00,40.92,40.93,40.86,40.87,91200.0,18.7573,18.7619,18.7298,18.7344,91200.0
2009-05-08 15:05:00,40.87,40.87,40.75,40.84,46600.0,18.7344,18.7344,18.6794,18.7207,46600.0
2009-05-08 15:10:00,40.83,40.86,40.8,40.84,64700.0,18.7161,18.7298,18.7023,18.7207,64700.0
2009-05-08 15:15:00,40.84,40.94,40.84,40.89,107500.0,18.7207,18.7665,18.7207,18.7436,107500.0
2009-05-08 15:20:00,40.89,40.95,40.88,40.88,125700.0,18.7436,18.7711,18.739,18.739,125700.0
2009-05-08 15:25:00,40.88,40.97,40.88,40.96,92600.0,18.739,18.7803,18.739,18.7757,92600.0
2009-05-08 15:30:00,40.96,41.14,40.95,41.09,214500.0,18.7757,18.8582,18.7711,18.8353,214500.0
2009-05-08 15:35:00,41.09,41.09,40.89,40.95,82500.0,18.8353,18.8353,18.7436,18.7711,82500.0
2009-05-08 15:40:00,40.95,41.04,40.85,40.85,275100.0,18.7711,18.8124,18.7253,18.7253,275100.0
2009-05-08 15:45:00,40.85,40.88,40.67,40.7,155900.0,18.7253,18.739,18.6427,18.6565,155900.0
2009-05-08 15:50:00,40.7,40.85,40.65,40.78,187100.0,18.6565,18.7253,18.6336,18.6932,187100.0
2009-05-08 15:55:00,40.78,41.11,40.78,41.11,331700.0,18.6932,18.8444,18.6932,18.8444,331700.0
2009-05-11 09:30:00,40.52,40.63,40.3,40.62,215500.0,18.574,18.6244,18.4731,18.6198,215500.0
2009-05-11 09:35:00,40.6,40.76,40.6,40.65,103700.0,18.6107,18.684,18.6107,18.6336,103700.0
2009-05-11 09:40:00,40.66,40.66,40.48,40.51,188400.0,18.6382,18.6382,18.5557,18.5694,188400.0
2009-05-11 09:45:00,40.51,40.51,40.34,40.35,160700.0,18.5694,18.5694,18.4915,18.4961,160700.0
2009-05-11 09:50:00,40.35,40.43,40.34,40.4,132100.0,18.4961,18.5327,18.4915,18.519,132100.0
2009-05-11 09:55:00,40.4,40.41,40.28,40.3,153700.0,18.519,18.5236,18.464,18.4731,153700.0
2009-05-11 10:00:00,40.29,40.3,40.09,40.11,214000.0,18.4686,18.4731,18.3769,18.3861,214000.0
2009-05-11 10:05:00,40.1,40.27,40.1,40.13,201900.0,18.3815,18.4594,18.3815,18.3952,201900.0
2009-05-11 10:10:00,40.12,40.13,40.05,40.13,189700.0,18.3906,18.3952,18.3585,18.3952,189700.0
2009-05-11 10:15:00,40.14,40.2,40.05,40.05,133400.0,18.3998,18.4273,18.3585,18.3585,133400.0
2009-05-11 10:20:00,40.05,40.1,40.05,40.1,113100.0,18.3585,18.3815,18.3585,18.3815,113100.0
2009-05-11 10:25:00,40.1,40.11,40.05,40.05,62600.0,18.3815,18.3861,18.3585,18.3585,62600.0
2009-05-11 10:30:00,40.05,40.15,40.05,40.14,120000.0,18.3585,18.4044,18.3585,18.3998,120000.0
2009-05-11 10:35:00,40.14,40.2,40.14,40.2,92200.0,18.3998,18.4273,18.3998,18.4273,92200.0
2009-05-11 10:40:00,40.19,40.2,40.06,40.07,80500.0,18.4227,18.4273,18.3631,18.3677,80500.0
2009-05-11 10:45:00,40.08,40.21,40.06,40.15,78900.0,18.3723,18.4319,18.3631,18.4044,78900.0
2009-05-11 10:50:00,40.15,40.21,40.1,40.21,50700.0,18.4044,18.4319,18.3815,18.4319,50700.0
2009-05-11 10:55:00,40.21,40.23,40.15,40.17,58500.0,18.4319,18.4411,18.4044,18.4136,58500.0
2009-05-11 11:00:00,40.17,40.22,40.17,40.2,38300.0,18.4136,18.4365,18.4136,18.4273,38300.0
2009-05-11 11:05:00,40.2,40.28,40.2,40.27,65900.0,18.4273,18.464,18.4273,18.4594,65900.0
2009-05-11 11:10:00,40.28,40.33,40.26,40.31,56500.0,18.464,18.4869,18.4548,18.4777,56500.0
2009-05-11 11:15:00,40.31,40.45,40.27,40.45,89400.0,18.4777,18.5419,18.4594,18.5419,89400.0
2009-05-11 11:20:00,40.45,40.54,40.45,40.51,118000.0,18.5419,18.5832,18.5419,18.5694,118000.0
2009-05-11 11:25:00,40.51,40.52,40.47,40.5,62700.0,18.5694,18.574,18.5511,18.5648,62700.0
2009-05-11 11:30:00,40.5,40.52,40.42,40.43,105900.0,18.5648,18.574,18.5282,18.5327,105900.0
2009-05-11 11:35:00,40.43,40.53,40.42,40.51,55600.0,18.5327,18.5786,18.5282,18.5694,55600.0
2009-05-11 11:40:00,40.5,40.52,40.47,40.49,50800.0,18.5648,18.574,18.5511,18.5602,50800.0
2009-05-11 11:45:00,40.48,40.5,40.4,40.4,33100.0,18.5557,18.5648,18.519,18.519,33100.0
2009-05-11 11:50:00,40.4,40.44,40.36,40.38,95700.0,18.519,18.5373,18.5006,18.5098,95700.0
2009-05-11 11:55:00,40.37,40.41,40.31,40.35,72000.0,18.5052,18.5236,18.4777,18.4961,72000.0
2009-05-11 12:00:00,40.36,40.36,40.35,40.35,38100.0,18.5006,18.5006,18.4961,18.4961,38100.0
2009-05-11 12:05:00,40.35,40.44,40.35,40.44,91100.0,18.4961,18.5373,18.4961,18.5373,91100.0
2009-05-11 12:10:00,40.43,40.51,40.43,40.5,58000.0,18.5327,18.5694,18.5327,18.5648,58000.0
2009-05-11 12:15:00,40.51,40.52,40.49,40.51,56600.0,18.5694,18.574,18.5602,18.5694,56600.0
2009-05-11 12:20:00,40.51,40.52,40.5,40.51,40800.0,18.5694,18.574,18.5648,18.5694,40800.0
2009-05-11 12:25:00,40.5,40.51,40.41,40.41,21500.0,18.5648,18.5694,18.5236,18.5236,21500.0
2009-05-11 12:30:00,40.42,40.45,40.39,40.39,30500.0,18.5282,18.5419,18.5144,18.5144,30500.0
2009-05-11 12:35:00,40.39,40.4,40.36,40.39,19400.0,18.5144,18.519,18.5006,18.5144,19400.0
2009-05-11 12:40:00,40.39,40.42,40.37,40.42,26600.0,18.5144,18.5282,18.5052,18.5282,26600.0
2009-05-11 12:45:00,40.42,40.54,40.42,40.5,44000.0,18.5282,18.5832,18.5282,18.5648,44000.0
2009-05-11 12:50:00,40.51,40.54,40.49,40.54,20900.0,18.5694,18.5832,18.5602,18.5832,20900.0
2009-05-11 12:55:00,40.53,40.54,40.5,40.5,23100.0,18.5786,18.5832,18.5648,18.5648,23100.0
2009-05-11 13:00:00,40.5,40.53,40.49,40.53,45700.0,18.5648,18.5786,18.5602,18.5786,45700.0
2009-05-11 13:05:00,40.52,40.55,40.52,40.55,36100.0,18.574,18.5877,18.574,18.5877,36100.0
2009-05-11 13:10:00,40.55,40.65,40.55,40.65,46300.0,18.5877,18.6336,18.5877,18.6336,46300.0
2009-05-11 13:15:00,40.66,40.69,40.64,40.69,60300.0,18.6382,18.6519,18.629,18.6519,60300.0
2009-05-11 13:20:00,40.69,40.73,40.68,40.73,31000.0,18.6519,18.6703,18.6473,18.6703,31000.0
2009-05-11 13:25:00,40.73,40.75,40.71,40.73,40000.0,18.6703,18.6794,18.6611,18.6703,40000.0
2009-05-11 13:30:00,40.73,40.82,40.73,40.82,73200.0,18.6703,18.7115,18.6703,18.7115,73200.0
2009-05-11 13:35:00,40.82,40.87,40.78,40.87,55600.0,18.7115,18.7344,18.6932,18.7344,55600.0
2009-05-11 13:40:00,40.88,40.91,40.86,40.86,65600.0,18.739,18.7528,18.7298,18.7298,65600.0
2009-05-11 13:45:00,40.87,40.88,40.81,40.87,48900.0,18.7344,18.739,18.7069,18.7344,48900.0
2009-05-11 13:50:00,40.87,40.88,40.83,40.86,36100.0,18.7344,18.739,18.7161,18.7298,36100.0
2009-05-11 13:55:00,40.86,40.87,40.82,40.82,54900.0,18.7298,18.7344,18.7115,18.7115,54900.0
2009-05-11 14:00:00,40.82,40.83,40.62,40.66,77400.0,18.7115,18.7161,18.6198,18.6382,77400.0
2009-05-11 14:05:00,40.67,40.68,40.58,40.58,41000.0,18.6427,18.6473,18.6015,18.6015,41000.0
2009-05-11 14:10:00,40.59,40.62,40.55,40.58,42700.0,18.6061,18.6198,18.5877,18.6015,42700.0
2009-05-11 14:15:00,40.58,40.6,40.54,40.59,73300.0,18.6015,18.6107,18.5832,18.6061,73300.0
2009-05-11 14:20:00,40.58,40.67,40.57,40.66,64700.0,18.6015,18.6427,18.5969,18.6382,64700.0
2009-05-11 14:25:00,40.66,40.73,40.65,40.66,62900.0,18.6382,18.6703,18.6336,18.6382,62900.0
2009-05-11 14:30:00,40.66,40.68,40.6,40.6,100000.0,18.6382,18.6473,18.6107,18.6107,100000.0
2009-05-11 14:35:00,40.6,40.66,40.55,40.63,102900.0,18.6107,18.6382,18.5877,18.6244,102900.0
2009-05-11 14:40:00,40.62,40.72,40.6,40.67,46400.0,18.6198,18.6657,18.6107,18.6427,46400.0
2009-05-11 14:45:00,40.67,40.69,40.63,40.65,59000.0,18.6427,18.6519,18.6244,18.6336,59000.0
2009-05-11 14:50:00,40.65,40.67,40.61,40.62,21900.0,18.6336,18.6427,18.6152,18.6198,21900.0
2009-05-11 14:55:00,40.61,40.61,40.52,40.53,41600.0,18.6152,18.6152,18.574,18.5786,41600.0
2009-05-11 15:00:00,40.54,40.56,40.49,40.51,107600.0,18.5832,18.5923,18.5602,18.5694,107600.0
2009-05-11 15:05:00,40.52,40.67,40.51,40.61,103300.0,18.574,18.6427,18.5694,18.6152,103300.0
2009-05-11 15:10:00,40.62,40.69,40.6,40.69,86800.0,18.6198,18.6519,18.6107,18.6519,86800.0
2009-05-11 15:15:00,40.68,40.75,40.65,40.74,115900.0,18.6473,18.6794,18.6336,18.6748,115900.0
2009-05-11 15:20:00,40.75,40.75,40.56,40.58,117800.0,18.6794,18.6794,18.5923,18.6015,117800.0
2009-05-11 15:25:00,40.59,40.6,40.53,40.55,122500.0,18.6061,18.6107,18.5786,18.5877,122500.0
2009-05-11 15:30:00,40.55,40.63,40.54,40.58,163000.0,18.5877,18.6244,18.5832,18.6015,163000.0
2009-05-11 15:35:00,40.58,40.59,40.53,40.55,51000.0,18.6015,18.6061,18.5786,18.5877,51000.0
2009-05-11 15:40:00,40.56,40.69,40.5,40.66,172900.0,18.5923,18.6519,18.5648,18.6382,172900.0
2009-05-11 15:45:00,40.65,40.72,40.62,40.65,146800.0,18.6336,18.6657,18.6198,18.6336,146800.0
2009-05-11 15:50:00,40.66,40.68,40.49,40.62,231900.0,18.6382,18.6473,18.5602,18.6198,231900.0
2009-05-11 15:55:00,40.62,40.7,40.53,40.54,441800.0,18.6198,18.6565,18.5786,18.5832,441800.0
2009-05-12 09:30:00,40.76,40.84,40.33,40.7,264500.0,18.684,18.7207,18.4869,18.6565,264500.0
2009-05-12 09:35:00,40.72,40.93,40.71,40.89,87600.0,18.6657,18.7619,18.6611,18.7436,87600.0
2009-05-12 09:40:00,40.93,41.0,40.86,40.98,95700.0,18.7619,18.794,18.7298,18.7849,95700.0
2009-05-12 09:45:00,40.98,41.16,40.98,41.16,110900.0,18.7849,18.8674,18.7849,18.8674,110900.0
2009-05-12 09:50:00,41.16,41.32,41.14,41.2,220500.0,18.8674,18.9407,18.8582,18.8857,220500.0
2009-05-12 09:55:00,41.2,41.41,41.2,41.34,133300.0,18.8857,18.982,18.8857,18.9499,133300.0
2009-05-12 10:00:00,41.33,41.5,41.3,41.43,128000.0,18.9453,19.0232,18.9315,18.9911,128000.0
2009-05-12 10:05:00,41.42,41.44,41.28,41.32,84500.0,18.9865,18.9957,18.9224,18.9407,84500.0
2009-05-12 10:10:00,41.33,41.33,41.26,41.3,68000.0,18.9453,18.9453,18.9132,18.9315,68000.0
2009-05-12 10:15:00,41.3,41.38,41.29,41.37,75200.0,18.9315,18.9682,18.927,18.9636,75200.0
2009-05-12 10:20:00,41.36,41.39,41.34,41.36,70500.0,18.959,18.9728,18.9499,18.959,70500.0
2009-05-12 10:25:00,41.36,41.54,41.36,41.53,106800.0,18.959,19.0415,18.959,19.037,106800.0
2009-05-12 10:30:00,41.52,41.6,41.52,41.6,83400.0,19.0324,19.0691,19.0324,19.0691,83400.0
2009-05-12 10:35:00,41.59,41.75,41.55,41.66,179300.0,19.0645,19.1378,19.0461,19.0966,179300.0
2009-05-12 10:40:00,41.66,41.72,41.63,41.71,48600.0,19.0966,19.1241,19.0828,19.1195,48600.0
2009-05-12 10:45:00,41.72,41.85,41.68,41.85,179900.0,19.1241,19.1837,19.1057,19.1837,179900.0
2009-05-12 10:50:00,41.84,41.96,41.8,41.96,175200.0,19.1791,19.2341,19.1607,19.2341,175200.0
2009-05-12 10:55:00,41.94,41.99,41.87,41.96,176100.0,19.2249,19.2478,19.1928,19.2341,176100.0
2009-05-12 11:00:00,41.96,42.1,41.75,42.04,211800.0,19.2341,19.2982,19.1378,19.2707,211800.0
2009-05-12 11:05:00,42.05,42.06,41.72,41.89,91400.0,19.2753,19.2799,19.1241,19.202,91400.0
2009-05-12 11:10:00,41.89,41.9,41.56,41.6,177100.0,19.202,19.2066,19.0507,19.0691,177100.0
2009-05-12 11:15:00,41.6,41.66,41.52,41.64,177300.0,19.0691,19.0966,19.0324,19.0874,177300.0
2009-05-12 11:20:00,41.64,41.65,41.44,41.46,131400.0,19.0874,19.092,18.9957,19.0049,131400.0
2009-05-12 11:25:00,41.45,41.65,41.45,41.6,106600.0,19.0003,19.092,19.0003,19.0691,106600.0
2009-05-12 11:30:00,41.6,41.74,41.59,41.59,116800.0,19.0691,19.1332,19.0645,19.0645,116800.0
2009-05-12 11:35:00,41.6,41.8,41.6,41.8,81900.0,19.0691,19.1607,19.0691,19.1607,81900.0
2009-05-12 11:40:00,41.78,41.92,41.66,41.89,109000.0,19.1516,19.2157,19.0966,19.202,109000.0
2009-05-12 11:45:00,41.9,41.99,41.84,41.96,153600.0,19.2066,19.2478,19.1791,19.2341,153600.0
2009-05-12 11:50:00,41.97,42.0,41.88,41.88,100700.0,19.2387,19.2524,19.1974,19.1974,100700.0
2009-05-12 11:55:00,41.88,41.92,41.77,41.92,103000.0,19.1974,19.2157,19.147,19.2157,103000.0
2009-05-12 12:00:00,41.91,42.08,41.91,41.97,165400.0,19.2112,19.2891,19.2112,19.2387,165400.0
2009-05-12 12:05:00,41.96,41.98,41.92,41.98,76900.0,19.2341,19.2432,19.2157,19.2432,76900.0
2009-05-12 12:10:00,41.97,42.02,41.91,41.96,78500.0,19.2387,19.2616,19.2112,19.2341,78500.0
2009-05-12 12:15:00,41.95,41.97,41.93,41.95,104800.0,19.2295,19.2387,19.2203,19.2295,104800.0
2009-05-12 12:20:00,41.95,42.0,41.89,41.94,93900.0,19.2295,19.2524,19.202,19.2249,93900.0
2009-05-12 12:25:00,41.93,41.94,41.78,41.81,67300.0,19.2203,19.2249,19.1516,19.1653,67300.0
2009-05-12 12:30:00,41.81,41.92,41.8,41.91,98400.0,19.1653,19.2157,19.1607,19.2112,98400.0
2009-05-12 12:35:00,41.91,41.92,41.83,41.88,76900.0,19.2112,19.2157,19.1745,19.1974,76900.0
2009-05-12 12:40:00,41.89,41.91,41.82,41.82,94600.0,19.202,19.2112,19.1699,19.1699,94600.0
2009-05-12 12:45:00,41.82,41.86,41.75,41.86,117200.0,19.1699,19.1882,19.1378,19.1882,117200.0
2009-05-12 12:50:00,41.86,41.88,41.73,41.74,55100.0,19.1882,19.1974,19.1286,19.1332,55100.0
2009-05-12 12:55:00,41.74,41.76,41.71,41.71,49200.0,19.1332,19.1424,19.1195,19.1195,49200.0
2009-05-12 13:00:00,41.72,41.74,41.69,41.7,65900.0,19.1241,19.1332,19.1103,19.1149,65900.0
2009-05-12 13:05:00,41.7,41.71,41.65,41.69,53000.0,19.1149,19.1195,19.092,19.1103,53000.0
2009-05-12 13:10:00,41.69,41.76,41.66,41.67,116000.0,19.1103,19.1424,19.0966,19.1011,116000.0
2009-05-12 13:15:00,41.67,41.7,41.6,41.63,62900.0,19.1011,19.1149,19.0691,19.0828,62900.0
2009-05-12 13:20:00,41.64,41.66,41.61,41.63,78900.0,19.0874,19.0966,19.0736,19.0828,78900.0
2009-05-12 13:25:00,41.63,41.65,41.63,41.64,58500.0,19.0828,19.092,19.0828,19.0874,58500.0
2009-05-12 13:30:00,41.64,41.65,41.57,41.61,82300.0,19.0874,19.092,19.0553,19.0736,82300.0
2009-05-12 13:35:00,41.62,41.65,41.61,41.64,74200.0,19.0782,19.092,19.0736,19.0874,74200.0
2009-05-12 13:40:00,41.64,41.64,41.63,41.64,21400.0,19.0874,19.0874,19.0828,19.0874,21400.0
2009-05-12 13:45:00,41.64,41.74,41.63,41.68,100100.0,19.0874,19.1332,19.0828,19.1057,100100.0
2009-05-12 13:50:00,41.68,41.72,41.67,41.71,50500.0,19.1057,19.1241,19.1011,19.1195,50500.0
2009-05-12 13:55:00,41.72,41.73,41.65,41.65,55000.0,19.1241,19.1286,19.092,19.092,55000.0
2009-05-12 14:00:00,41.65,41.67,41.63,41.65,142500.0,19.092,19.1011,19.0828,19.092,142500.0
2009-05-12 14:05:00,41.65,41.72,41.62,41.64,111300.0,19.092,19.1241,19.0782,19.0874,111300.0
2009-05-12 14:10:00,41.65,41.65,41.57,41.57,67200.0,19.092,19.092,19.0553,19.0553,67200.0
2009-05-12 14:15:00,41.57,41.6,41.56,41.57,88500.0,19.0553,19.0691,19.0507,19.0553,88500.0
2009-05-12 14:20:00,41.57,41.67,41.55,41.55,223500.0,19.0553,19.1011,19.0461,19.0461,223500.0
2009-05-12 14:25:00,41.56,41.56,41.47,41.49,84700.0,19.0507,19.0507,19.0095,19.0186,84700.0
2009-05-12 14:30:00,41.49,41.59,41.48,41.59,224900.0,19.0186,19.0645,19.014,19.0645,224900.0
2009-05-12 14:35:00,41.6,41.79,41.59,41.79,127700.0,19.0691,19.1561,19.0645,19.1561,127700.0
2009-05-12 14:40:00,41.78,41.91,41.78,41.91,157200.0,19.1516,19.2112,19.1516,19.2112,157200.0
2009-05-12 14:45:00,41.91,41.93,41.85,41.89,255800.0,19.2112,19.2203,19.1837,19.202,255800.0
2009-05-12 14:50:00,41.89,41.98,41.88,41.95,203800.0,19.202,19.2432,19.1974,19.2295,203800.0
2009-05-12 14:55:00,41.95,42.02,41.95,41.99,161200.0,19.2295,19.2616,19.2295,19.2478,161200.0
2009-05-12 15:00:00,41.98,42.07,41.98,42.0,175500.0,19.2432,19.2845,19.2432,19.2524,175500.0
2009-05-12 15:05:00,42.0,42.04,41.99,41.99,131100.0,19.2524,19.2707,19.2478,19.2478,131100.0
2009-05-12 15:10:00,42.0,42.1,41.98,42.09,140100.0,19.2524,19.2982,19.2432,19.2937,140100.0
2009-05-12 15:15:00,42.09,42.09,42.06,42.06,59600.0,19.2937,19.2937,19.2799,19.2799,59600.0
2009-05-12 15:20:00,42.06,42.13,42.05,42.09,255700.0,19.2799,19.312,19.2753,19.2937,255700.0
2009-05-12 15:25:00,42.09,42.17,42.02,42.02,238100.0,19.2937,19.3303,19.2616,19.2616,238100.0
2009-05-12 15:30:00,42.02,42.03,41.98,42.0,176800.0,19.2616,19.2662,19.2432,19.2524,176800.0
2009-05-12 15:35:00,42.0,42.01,41.98,41.98,150700.0,19.2524,19.257,19.2432,19.2432,150700.0
2009-05-12 15:40:00,41.98,42.07,41.92,41.96,243200.0,19.2432,19.2845,19.2157,19.2341,243200.0
2009-05-12 15:45:00,41.97,41.98,41.78,41.85,316800.0,19.2387,19.2432,19.1516,19.1837,316800.0
2009-05-12 15:50:00,41.85,41.87,41.83,41.84,220500.0,19.1837,19.1928,19.1745,19.1791,220500.0
2009-05-12 15:55:00,41.83,41.85,41.77,41.84,299800.0,19.1745,19.1837,19.147,19.1791,299800.0
2009-05-13 09:30:00,41.44,41.44,40.87,41.19,440900.0,18.9957,18.9957,18.7344,18.8811,440900.0
2009-05-13 09:35:00,41.19,41.5,40.99,41.33,212900.0,18.8811,19.0232,18.7894,18.9453,212900.0
2009-05-13 09:40:00,41.34,41.61,41.29,41.61,165800.0,18.9499,19.0736,18.927,19.0736,165800.0
2009-05-13 09:45:00,41.61,41.73,41.29,41.48,252700.0,19.0736,19.1286,18.927,19.014,252700.0
2009-05-13 09:50:00,41.48,41.49,41.32,41.39,99100.0,19.014,19.0186,18.9407,18.9728,99100.0
2009-05-13 09:55:00,41.4,41.45,41.26,41.33,127800.0,18.9774,19.0003,18.9132,18.9453,127800.0
2009-05-13 10:00:00,41.35,41.41,41.28,41.31,84000.0,18.9545,18.982,18.9224,18.9361,84000.0
2009-05-13 10:05:00,41.32,41.37,41.28,41.3,104400.0,18.9407,18.9636,18.9224,18.9315,104400.0
2009-05-13 10:10:00,41.3,41.36,41.28,41.28,60600.0,18.9315,18.959,18.9224,18.9224,60600.0
2009-05-13 10:15:00,41.28,41.35,41.28,41.34,66700.0,18.9224,18.9545,18.9224,18.9499,66700.0
2009-05-13 10:20:00,41.34,41.47,41.31,41.45,173700.0,18.9499,19.0095,18.9361,19.0003,173700.0
2009-05-13 10:25:00,41.46,41.5,41.45,41.49,56300.0,19.0049,19.0232,19.0003,19.0186,56300.0
2009-05-13 10:30:00,41.49,41.5,41.43,41.48,75200.0,19.0186,19.0232,18.9911,19.014,75200.0
2009-05-13 10:35:00,41.48,41.48,41.36,41.37,66800.0,19.014,19.014,18.959,18.9636,66800.0
2009-05-13 10:40:00,41.35,41.4,41.33,41.36,73000.0,18.9545,18.9774,18.9453,18.959,73000.0
2009-05-13 10:45:00,41.36,41.37,41.27,41.28,81900.0,18.959,18.9636,18.9178,18.9224,81900.0
2009-05-13 10:50:00,41.28,41.36,41.28,41.35,51600.0,18.9224,18.959,18.9224,18.9545,51600.0
2009-05-13 10:55:00,41.35,41.53,41.35,41.41,119400.0,18.9545,19.037,18.9545,18.982,119400.0
2009-05-13 11:00:00,41.41,41.42,41.3,41.34,45000.0,18.982,18.9865,18.9315,18.9499,45000.0
2009-05-13 11:05:00,41.34,41.47,41.28,41.44,73600.0,18.9499,19.0095,18.9224,18.9957,73600.0
2009-05-13 11:10:00,41.44,41.64,41.44,41.55,114300.0,18.9957,19.0874,18.9957,19.0461,114300.0
2009-05-13 11:15:00,41.55,41.59,41.4,41.48,61500.0,19.0461,19.0645,18.9774,19.014,61500.0
2009-05-13 11:20:00,41.48,41.52,41.35,41.39,52700.0,19.014,19.0324,18.9545,18.9728,52700.0
2009-05-13 11:25:00,41.39,41.39,41.36,41.39,37900.0,18.9728,18.9728,18.959,18.9728,37900.0
2009-05-13 11:30:00,41.37,41.49,41.35,41.42,90100.0,18.9636,19.0186,18.9545,18.9865,90100.0
2009-05-13 11:35:00,41.44,41.44,41.32,41.34,72100.0,18.9957,18.9957,18.9407,18.9499,72100.0
2009-05-13 11:40:00,41.34,41.35,41.31,41.34,67500.0,18.9499,18.9545,18.9361,18.9499,67500.0
2009-05-13 11:45:00,41.34,41.37,41.29,41.35,73800.0,18.9499,18.9636,18.927,18.9545,73800.0
2009-05-13 11:50:00,41.35,41.37,41.34,41.37,135100.0,18.9545,18.9636,18.9499,18.9636,135100.0
2009-05-13 11:55:00,41.36,41.47,41.36,41.39,69100.0,18.959,19.0095,18.959,18.9728,69100.0
2009-05-13 12:00:00,41.39,41.47,41.36,41.4,64400.0,18.9728,19.0095,18.959,18.9774,64400.0
2009-05-13 12:05:00,41.41,41.46,41.4,41.45,71100.0,18.982,19.0049,18.9774,19.0003,71100.0
2009-05-13 12:10:00,41.45,41.57,41.45,41.55,85400.0,19.0003,19.0553,19.0003,19.0461,85400.0
2009-05-13 12:15:00,41.56,41.56,41.48,41.5,64300.0,19.0507,19.0507,19.014,19.0232,64300.0
2009-05-13 12:20:00,41.5,41.59,41.49,41.58,79000.0,19.0232,19.0645,19.0186,19.0599,79000.0
2009-05-13 12:25:00,41.57,41.59,41.51,41.58,32600.0,19.0553,19.0645,19.0278,19.0599,32600.0
2009-05-13 12:30:00,41.56,41.62,41.53,41.57,63000.0,19.0507,19.0782,19.037,19.0553,63000.0
2009-05-13 12:35:00,41.56,41.58,41.53,41.53,36400.0,19.0507,19.0599,19.037,19.037,36400.0
2009-05-13 12:40:00,41.53,41.54,41.5,41.5,36300.0,19.037,19.0415,19.0232,19.0232,36300.0
2009-05-13 12:45:00,41.51,41.59,41.5,41.58,58500.0,19.0278,19.0645,19.0232,19.0599,58500.0
2009-05-13 12:50:00,41.59,41.66,41.57,41.63,163200.0,19.0645,19.0966,19.0553,19.0828,163200.0
2009-05-13 12:55:00,41.63,41.63,41.59,41.59,80400.0,19.0828,19.0828,19.0645,19.0645,80400.0
2009-05-13 13:00:00,41.6,41.62,41.58,41.59,68900.0,19.0691,19.0782,19.0599,19.0645,68900.0
2009-05-13 13:05:00,41.59,41.62,41.48,41.49,122900.0,19.0645,19.0782,19.014,19.0186,122900.0
2009-05-13 13:10:00,41.49,41.56,41.48,41.54,93300.0,19.0186,19.0507,19.014,19.0415,93300.0
2009-05-13 13:15:00,41.54,41.56,41.51,41.53,39900.0,19.0415,19.0507,19.0278,19.037,39900.0
2009-05-13 13:20:00,41.53,41.57,41.5,41.56,78000.0,19.037,19.0553,19.0232,19.0507,78000.0
2009-05-13 13:25:00,41.56,41.57,41.52,41.53,106800.0,19.0507,19.0553,19.0324,19.037,106800.0
2009-05-13 13:30:00,41.52,41.53,41.51,41.52,61100.0,19.0324,19.037,19.0278,19.0324,61100.0
2009-05-13 13:35:00,41.52,41.52,41.5,41.5,69500.0,19.0324,19.0324,19.0232,19.0232,69500.0
2009-05-13 13:40:00,41.5,41.51,41.5,41.5,59800.0,19.0232,19.0278,19.0232,19.0232,59800.0
2009-05-13 13:45:00,41.5,41.51,41.5,41.51,30100.0,19.0232,19.0278,19.0232,19.0278,30100.0
2009-05-13 13:50:00,41.5,41.51,41.47,41.51,181900.0,19.0232,19.0278,19.0095,19.0278,181900.0
2009-05-13 13:55:00,41.51,41.6,41.51,41.6,53000.0,19.0278,19.0691,19.0278,19.0691,53000.0
2009-05-13 14:00:00,41.6,41.6,41.56,41.59,62300.0,19.0691,19.0691,19.0507,19.0645,62300.0
2009-05-13 14:05:00,41.58,41.59,41.54,41.54,33800.0,19.0599,19.0645,19.0415,19.0415,33800.0
2009-05-13 14:10:00,41.54,41.6,41.54,41.56,72200.0,19.0415,19.0691,19.0415,19.0507,72200.0
2009-05-13 14:15:00,41.56,41.6,41.55,41.56,56300.0,19.0507,19.0691,19.0461,19.0507,56300.0
2009-05-13 14:20:00,41.57,41.6,41.56,41.58,66700.0,19.0553,19.0691,19.0507,19.0599,66700.0
2009-05-13 14:25:00,41.58,41.71,41.58,41.7,64000.0,19.0599,19.1195,19.0599,19.1149,64000.0
2009-05-13 14:30:00,41.69,41.76,41.67,41.76,73200.0,19.1103,19.1424,19.1011,19.1424,73200.0
2009-05-13 14:35:00,41.75,41.81,41.75,41.8,118900.0,19.1378,19.1653,19.1378,19.1607,118900.0
2009-05-13 14:40:00,41.8,41.85,41.78,41.83,81500.0,19.1607,19.1837,19.1516,19.1745,81500.0
2009-05-13 14:45:00,41.83,41.93,41.83,41.92,96200.0,19.1745,19.2203,19.1745,19.2157,96200.0
2009-05-13 14:50:00,41.93,42.0,41.92,42.0,131200.0,19.2203,19.2524,19.2157,19.2524,131200.0
2009-05-13 14:55:00,41.99,42.04,41.96,41.99,126500.0,19.2478,19.2707,19.2341,19.2478,126500.0
2009-05-13 15:00:00,41.99,42.0,41.94,41.96,144500.0,19.2478,19.2524,19.2249,19.2341,144500.0
2009-05-13 15:05:00,41.94,41.95,41.88,41.94,125900.0,19.2249,19.2295,19.1974,19.2249,125900.0
2009-05-13 15:10:00,41.94,41.98,41.9,41.94,98600.0,19.2249,19.2432,19.2066,19.2249,98600.0
2009-05-13 15:15:00,41.95,41.99,41.92,41.98,78800.0,19.2295,19.2478,19.2157,19.2432,78800.0
2009-05-13 15:20:00,41.98,41.99,41.89,41.97,104600.0,19.2432,19.2478,19.202,19.2387,104600.0
2009-05-13 15:25:00,41.98,41.98,41.88,41.91,96100.0,19.2432,19.2432,19.1974,19.2112,96100.0
2009-05-13 15:30:00,41.91,41.92,41.86,41.91,161500.0,19.2112,19.2157,19.1882,19.2112,161500.0
2009-05-13 15:35:00,41.92,41.95,41.86,41.89,136300.0,19.2157,19.2295,19.1882,19.202,136300.0
2009-05-13 15:40:00,41.9,41.96,41.82,41.85,179400.0,19.2066,19.2341,19.1699,19.1837,179400.0
2009-05-13 15:45:00,41.85,42.0,41.84,41.94,346800.0,19.1837,19.2524,19.1791,19.2249,346800.0
2009-05-13 15:50:00,41.94,41.96,41.79,41.79,284700.0,19.2249,19.2341,19.1561,19.1561,284700.0
2009-05-13 15:55:00,41.8,41.81,41.75,41.81,281200.0,19.1607,19.1653,19.1378,19.1653,281200.0
2009-05-14 09:30:00,41.72,42.25,41.63,41.97,175300.0,19.1241,19.367,19.0828,19.2387,175300.0
2009-05-14 09:35:00,41.94,42.15,41.85,42.01,143100.0,19.2249,19.3212,19.1837,19.257,143100.0
2009-05-14 09:40:00,42.02,42.09,41.98,42.05,154700.0,19.2616,19.2937,19.2432,19.2753,154700.0
2009-05-14 09:45:00,42.04,42.11,41.87,41.9,85500.0,19.2707,19.3028,19.1928,19.2066,85500.0
2009-05-14 09:50:00,41.91,42.15,41.91,42.15,83600.0,19.2112,19.3212,19.2112,19.3212,83600.0
2009-05-14 09:55:00,42.15,42.2,42.05,42.11,71400.0,19.3212,19.3441,19.2753,19.3028,71400.0
2009-05-14 10:00:00,42.11,42.19,42.09,42.17,162800.0,19.3028,19.3395,19.2937,19.3303,162800.0
2009-05-14 10:05:00,42.17,42.18,42.0,42.1,112000.0,19.3303,19.3349,19.2524,19.2982,112000.0
2009-05-14 10:10:00,42.1,42.11,42.0,42.08,62100.0,19.2982,19.3028,19.2524,19.2891,62100.0
2009-05-14 10:15:00,42.07,42.08,42.05,42.06,49700.0,19.2845,19.2891,19.2753,19.2799,49700.0
2009-05-14 10:20:00,42.05,42.06,41.93,41.98,70700.0,19.2753,19.2799,19.2203,19.2432,70700.0
2009-05-14 10:25:00,41.98,42.07,41.97,42.05,42400.0,19.2432,19.2845,19.2387,19.2753,42400.0
2009-05-14 10:30:00,42.05,42.07,42.0,42.06,52000.0,19.2753,19.2845,19.2524,19.2799,52000.0
2009-05-14 10:35:00,42.06,42.07,41.97,41.97,98000.0,19.2799,19.2845,19.2387,19.2387,98000.0
2009-05-14 10:40:00,41.98,42.13,41.97,42.01,148100.0,19.2432,19.312,19.2387,19.257,148100.0
2009-05-14 10:45:00,42.01,42.03,41.97,42.03,109800.0,19.257,19.2662,19.2387,19.2662,109800.0
2009-05-14 10:50:00,42.02,42.06,41.97,42.03,86000.0,19.2616,19.2799,19.2387,19.2662,86000.0
2009-05-14 10:55:00,42.03,42.04,41.98,42.03,172300.0,19.2662,19.2707,19.2432,19.2662,172300.0
2009-05-14 11:00:00,42.03,42.06,41.98,41.99,74100.0,19.2662,19.2799,19.2432,19.2478,74100.0
2009-05-14 11:05:00,41.99,42.04,41.99,42.02,302700.0,19.2478,19.2707,19.2478,19.2616,302700.0
2009-05-14 11:10:00,42.02,42.13,42.0,42.08,114500.0,19.2616,19.312,19.2524,19.2891,114500.0
2009-05-14 11:15:00,42.08,42.1,42.06,42.09,80600.0,19.2891,19.2982,19.2799,19.2937,80600.0
2009-05-14 11:20:00,42.1,42.11,42.08,42.09,64200.0,19.2982,19.3028,19.2891,19.2937,64200.0
2009-05-14 11:25:00,42.09,42.11,42.06,42.1,114200.0,19.2937,19.3028,19.2799,19.2982,114200.0
2009-05-14 11:30:00,42.1,42.14,42.09,42.1,52400.0,19.2982,19.3166,19.2937,19.2982,52400.0
2009-05-14 11:35:00,42.11,42.16,42.09,42.15,64000.0,19.3028,19.3258,19.2937,19.3212,64000.0
2009-05-14 11:40:00,42.15,42.21,42.14,42.16,74900.0,19.3212,19.3487,19.3166,19.3258,74900.0
2009-05-14 11:45:00,42.15,42.21,42.15,42.18,91200.0,19.3212,19.3487,19.3212,19.3349,91200.0
2009-05-14 11:50:00,42.17,42.22,42.16,42.2,172900.0,19.3303,19.3533,19.3258,19.3441,172900.0
2009-05-14 11:55:00,42.2,42.21,42.16,42.18,77100.0,19.3441,19.3487,19.3258,19.3349,77100.0
2009-05-14 12:00:00,42.18,42.19,42.18,42.18,34300.0,19.3349,19.3395,19.3349,19.3349,34300.0
2009-05-14 12:05:00,42.17,42.18,42.15,42.15,44200.0,19.3303,19.3349,19.3212,19.3212,44200.0
2009-05-14 12:10:00,42.15,42.19,42.15,42.18,56800.0,19.3212,19.3395,19.3212,19.3349,56800.0
2009-05-14 12:15:00,42.18,42.18,42.15,42.15,59300.0,19.3349,19.3349,19.3212,19.3212,59300.0
2009-05-14 12:20:00,42.15,42.19,42.15,42.19,89800.0,19.3212,19.3395,19.3212,19.3395,89800.0
2009-05-14 12:25:00,42.19,42.19,42.18,42.19,72600.0,19.3395,19.3395,19.3349,19.3395,72600.0
2009-05-14 12:30:00,42.18,42.19,42.16,42.19,83800.0,19.3349,19.3395,19.3258,19.3395,83800.0
2009-05-14 12:35:00,42.18,42.29,42.18,42.27,86900.0,19.3349,19.3853,19.3349,19.3762,86900.0
2009-05-14 12:40:00,42.27,42.29,42.24,42.28,54700.0,19.3762,19.3853,19.3624,19.3808,54700.0
2009-05-14 12:45:00,42.28,42.32,42.28,42.31,74700.0,19.3808,19.3991,19.3808,19.3945,74700.0
2009-05-14 12:50:00,42.31,42.31,42.22,42.31,69100.0,19.3945,19.3945,19.3533,19.3945,69100.0
2009-05-14 12:55:00,42.31,42.33,42.29,42.31,52100.0,19.3945,19.4037,19.3853,19.3945,52100.0
2009-05-14 13:00:00,42.31,42.35,42.3,42.32,114800.0,19.3945,19.4128,19.3899,19.3991,114800.0
2009-05-14 13:05:00,42.34,42.41,42.32,42.4,100900.0,19.4083,19.4403,19.3991,19.4358,100900.0
2009-05-14 13:10:00,42.4,42.41,42.37,42.39,75100.0,19.4358,19.4403,19.422,19.4312,75100.0
2009-05-14 13:15:00,42.4,42.44,42.38,42.38,61900.0,19.4358,19.4541,19.4266,19.4266,61900.0
2009-05-14 13:20:00,42.38,42.39,42.34,42.37,74600.0,19.4266,19.4312,19.4083,19.422,74600.0
2009-05-14 13:25:00,42.36,42.44,42.36,42.38,65700.0,19.4174,19.4541,19.4174,19.4266,65700.0
2009-05-14 13:30:00,42.37,42.38,42.32,42.32,40500.0,19.422,19.4266,19.3991,19.3991,40500.0
2009-05-14 13:35:00,42.33,42.35,42.32,42.33,72200.0,19.4037,19.4128,19.3991,19.4037,72200.0
2009-05-14 13:40:00,42.32,42.33,42.32,42.32,45400.0,19.3991,19.4037,19.3991,19.3991,45400.0
2009-05-14 13:45:00,42.32,42.35,42.3,42.3,163200.0,19.3991,19.4128,19.3899,19.3899,163200.0
2009-05-14 13:50:00,42.3,42.3,42.18,42.18,97000.0,19.3899,19.3899,19.3349,19.3349,97000.0
2009-05-14 13:55:00,42.19,42.28,42.16,42.2,105100.0,19.3395,19.3808,19.3258,19.3441,105100.0
2009-05-14 14:00:00,42.2,42.28,42.2,42.22,68900.0,19.3441,19.3808,19.3441,19.3533,68900.0
2009-05-14 14:05:00,42.22,42.29,42.22,42.28,51900.0,19.3533,19.3853,19.3533,19.3808,51900.0
2009-05-14 14:10:00,42.28,42.41,42.28,42.41,50300.0,19.3808,19.4403,19.3808,19.4403,50300.0
2009-05-14 14:15:00,42.42,42.5,42.41,42.49,102400.0,19.4449,19.4816,19.4403,19.477,102400.0
2009-05-14 14:20:00,42.49,42.58,42.48,42.54,171100.0,19.477,19.5183,19.4724,19.4999,171100.0
2009-05-14 14:25:00,42.54,42.54,42.43,42.5,142200.0,19.4999,19.4999,19.4495,19.4816,142200.0
2009-05-14 14:30:00,42.5,42.5,42.42,42.46,73600.0,19.4816,19.4816,19.4449,19.4633,73600.0
2009-05-14 14:35:00,42.46,42.62,42.43,42.62,99800.0,19.4633,19.5366,19.4495,19.5366,99800.0
2009-05-14 14:40:00,42.62,42.7,42.61,42.68,112500.0,19.5366,19.5733,19.532,19.5641,112500.0
2009-05-14 14:45:00,42.68,42.7,42.63,42.67,85100.0,19.5641,19.5733,19.5412,19.5595,85100.0
2009-05-14 14:50:00,42.67,42.69,42.63,42.63,66600.0,19.5595,19.5687,19.5412,19.5412,66600.0
2009-05-14 14:55:00,42.63,42.68,42.63,42.65,85200.0,19.5412,19.5641,19.5412,19.5504,85200.0
2009-05-14 15:00:00,42.66,42.69,42.63,42.64,83900.0,19.5549,19.5687,19.5412,19.5458,83900.0
2009-05-14 15:05:00,42.63,42.63,42.5,42.55,168800.0,19.5412,19.5412,19.4816,19.5045,168800.0
2009-05-14 15:10:00,42.54,42.55,42.5,42.55,146800.0,19.4999,19.5045,19.4816,19.5045,146800.0
2009-05-14 15:15:00,42.54,42.62,42.52,42.6,92700.0,19.4999,19.5366,19.4908,19.5274,92700.0
2009-05-14 15:20:00,42.61,42.61,42.53,42.53,166300.0,19.532,19.532,19.4954,19.4954,166300.0
2009-05-14 15:25:00,42.53,42.6,42.52,42.54,135100.0,19.4954,19.5274,19.4908,19.4999,135100.0
2009-05-14 15:30:00,42.54,42.54,42.36,42.37,330000.0,19.4999,19.4999,19.4174,19.422,330000.0
2009-05-14 15:35:00,42.37,42.42,42.32,42.42,197600.0,19.422,19.4449,19.3991,19.4449,197600.0
2009-05-14 15:40:00,42.41,42.44,42.35,42.41,204200.0,19.4403,19.4541,19.4128,19.4403,204200.0
2009-05-14 15:45:00,42.4,42.46,42.38,42.45,189800.0,19.4358,19.4633,19.4266,19.4587,189800.0
2009-05-14 15:50:00,42.44,42.52,42.38,42.38,245400.0,19.4541,19.4908,19.4266,19.4266,245400.0
2009-05-14 15:55:00,42.38,42.4,42.3,42.4,471900.0,19.4266,19.4358,19.3899,19.4358,471900.0
2009-05-15 09:30:00,42.45,42.65,41.85,42.4,1354600.0,19.4587,19.5504,19.1837,19.4358,1354600.0
2009-05-15 09:35:00,42.43,42.52,42.19,42.5,237300.0,19.4495,19.4908,19.3395,19.4816,237300.0
2009-05-15 09:40:00,42.5,42.56,42.34,42.47,151500.0,19.4816,19.5091,19.4083,19.4679,151500.0
2009-05-15 09:45:00,42.51,42.55,42.46,42.5,183300.0,19.4862,19.5045,19.4633,19.4816,183300.0
2009-05-15 09:50:00,42.5,42.62,42.47,42.58,134600.0,19.4816,19.5366,19.4679,19.5183,134600.0
2009-05-15 09:55:00,42.59,42.65,42.51,42.51,95500.0,19.5229,19.5504,19.4862,19.4862,95500.0
2009-05-15 10:00:00,42.52,42.62,42.52,42.58,101300.0,19.4908,19.5366,19.4908,19.5183,101300.0
2009-05-15 10:05:00,42.58,42.76,42.58,42.76,87600.0,19.5183,19.6008,19.5183,19.6008,87600.0
2009-05-15 10:10:00,42.75,42.8,42.69,42.76,74500.0,19.5962,19.6191,19.5687,19.6008,74500.0
2009-05-15 10:15:00,42.76,42.81,42.72,42.8,100700.0,19.6008,19.6237,19.5825,19.6191,100700.0
2009-05-15 10:20:00,42.8,42.82,42.71,42.76,111900.0,19.6191,19.6283,19.5779,19.6008,111900.0
2009-05-15 10:25:00,42.77,42.8,42.74,42.76,76500.0,19.6054,19.6191,19.5916,19.6008,76500.0
2009-05-15 10:30:00,42.76,42.85,42.76,42.84,61600.0,19.6008,19.642,19.6008,19.6375,61600.0
2009-05-15 10:35:00,42.84,42.89,42.8,42.88,104300.0,19.6375,19.6604,19.6191,19.6558,104300.0
2009-05-15 10:40:00,42.89,42.94,42.83,42.91,92700.0,19.6604,19.6833,19.6329,19.6695,92700.0
2009-05-15 10:45:00,42.91,42.98,42.9,42.97,122800.0,19.6695,19.7016,19.665,19.697,122800.0
2009-05-15 10:50:00,42.97,42.99,42.95,42.99,90100.0,19.697,19.7062,19.6879,19.7062,90100.0
2009-05-15 10:55:00,42.99,43.08,42.95,42.97,222000.0,19.7062,19.7475,19.6879,19.697,222000.0
2009-05-15 11:00:00,42.98,43.06,42.97,42.99,97800.0,19.7016,19.7383,19.697,19.7062,97800.0
2009-05-15 11:05:00,42.99,43.05,42.92,43.02,101800.0,19.7062,19.7337,19.6741,19.72,101800.0
2009-05-15 11:10:00,43.01,43.09,42.99,43.04,87700.0,19.7154,19.7521,19.7062,19.7291,87700.0
2009-05-15 11:15:00,43.05,43.1,43.02,43.05,83200.0,19.7337,19.7566,19.72,19.7337,83200.0
2009-05-15 11:20:00,43.04,43.06,42.97,43.03,115300.0,19.7291,19.7383,19.697,19.7246,115300.0
2009-05-15 11:25:00,43.02,43.09,43.01,43.07,45900.0,19.72,19.7521,19.7154,19.7429,45900.0
2009-05-15 11:30:00,43.07,43.11,42.97,43.02,148500.0,19.7429,19.7612,19.697,19.72,148500.0
2009-05-15 11:35:00,43.02,43.07,42.93,42.93,84600.0,19.72,19.7429,19.6787,19.6787,84600.0
2009-05-15 11:40:00,42.92,43.03,42.92,42.96,102500.0,19.6741,19.7246,19.6741,19.6925,102500.0
2009-05-15 11:45:00,42.96,43.01,42.95,43.0,106000.0,19.6925,19.7154,19.6879,19.7108,106000.0
2009-05-15 11:50:00,42.99,43.0,42.93,43.0,99200.0,19.7062,19.7108,19.6787,19.7108,99200.0
2009-05-15 11:55:00,42.99,43.0,42.9,42.92,68300.0,19.7062,19.7108,19.665,19.6741,68300.0
2009-05-15 12:00:00,42.92,43.0,42.91,42.97,112400.0,19.6741,19.7108,19.6695,19.697,112400.0
2009-05-15 12:05:00,42.96,43.01,42.96,43.01,99700.0,19.6925,19.7154,19.6925,19.7154,99700.0
2009-05-15 12:10:00,43.0,43.1,43.0,43.09,87000.0,19.7108,19.7566,19.7108,19.7521,87000.0
2009-05-15 12:15:00,43.08,43.25,43.08,43.24,133100.0,19.7475,19.8254,19.7475,19.8208,133100.0
2009-05-15 12:20:00,43.24,43.27,43.21,43.24,75900.0,19.8208,19.8346,19.8071,19.8208,75900.0
2009-05-15 12:25:00,43.25,43.25,43.19,43.19,50900.0,19.8254,19.8254,19.7979,19.7979,50900.0
2009-05-15 12:30:00,43.19,43.27,43.19,43.19,87000.0,19.7979,19.8346,19.7979,19.7979,87000.0
2009-05-15 12:35:00,43.19,43.25,43.19,43.25,65900.0,19.7979,19.8254,19.7979,19.8254,65900.0
2009-05-15 12:40:00,43.25,43.27,43.21,43.25,79600.0,19.8254,19.8346,19.8071,19.8254,79600.0
2009-05-15 12:45:00,43.25,43.26,43.15,43.2,64700.0,19.8254,19.83,19.7796,19.8025,64700.0
2009-05-15 12:50:00,43.2,43.21,43.11,43.11,84600.0,19.8025,19.8071,19.7612,19.7612,84600.0
2009-05-15 12:55:00,43.13,43.13,43.03,43.08,111900.0,19.7704,19.7704,19.7246,19.7475,111900.0
2009-05-15 13:00:00,43.08,43.09,43.06,43.07,68300.0,19.7475,19.7521,19.7383,19.7429,68300.0
2009-05-15 13:05:00,43.08,43.17,43.08,43.13,104400.0,19.7475,19.7887,19.7475,19.7704,104400.0
2009-05-15 13:10:00,43.12,43.14,43.08,43.13,89900.0,19.7658,19.775,19.7475,19.7704,89900.0
2009-05-15 13:15:00,43.13,43.22,43.13,43.19,139800.0,19.7704,19.8116,19.7704,19.7979,139800.0
2009-05-15 13:20:00,43.19,43.22,43.17,43.22,71200.0,19.7979,19.8116,19.7887,19.8116,71200.0
2009-05-15 13:25:00,43.21,43.22,43.19,43.2,84500.0,19.8071,19.8116,19.7979,19.8025,84500.0
2009-05-15 13:30:00,43.21,43.25,43.2,43.22,45400.0,19.8071,19.8254,19.8025,19.8116,45400.0
2009-05-15 13:35:00,43.23,43.23,43.19,43.23,84800.0,19.8162,19.8162,19.7979,19.8162,84800.0
2009-05-15 13:40:00,43.23,43.33,43.22,43.31,103400.0,19.8162,19.8621,19.8116,19.8529,103400.0
2009-05-15 13:45:00,43.31,43.31,43.27,43.27,95000.0,19.8529,19.8529,19.8346,19.8346,95000.0
2009-05-15 13:50:00,43.28,43.33,43.27,43.3,107500.0,19.8391,19.8621,19.8346,19.8483,107500.0
2009-05-15 13:55:00,43.31,43.32,43.25,43.29,91300.0,19.8529,19.8575,19.8254,19.8437,91300.0
2009-05-15 14:00:00,43.29,43.31,43.23,43.3,101600.0,19.8437,19.8529,19.8162,19.8483,101600.0
2009-05-15 14:05:00,43.3,43.32,43.29,43.31,121900.0,19.8483,19.8575,19.8437,19.8529,121900.0
2009-05-15 14:10:00,43.31,43.33,43.25,43.25,102700.0,19.8529,19.8621,19.8254,19.8254,102700.0
2009-05-15 14:15:00,43.25,43.32,43.22,43.28,65700.0,19.8254,19.8575,19.8116,19.8391,65700.0
2009-05-15 14:20:00,43.29,43.32,43.27,43.29,77500.0,19.8437,19.8575,19.8346,19.8437,77500.0
2009-05-15 14:25:00,43.28,43.29,43.19,43.19,68700.0,19.8391,19.8437,19.7979,19.7979,68700.0
2009-05-15 14:30:00,43.19,43.19,43.12,43.15,73700.0,19.7979,19.7979,19.7658,19.7796,73700.0
2009-05-15 14:35:00,43.15,43.18,43.1,43.13,115000.0,19.7796,19.7933,19.7566,19.7704,115000.0
2009-05-15 14:40:00,43.13,43.17,43.07,43.14,132300.0,19.7704,19.7887,19.7429,19.775,132300.0
2009-05-15 14:45:00,43.14,43.18,43.11,43.15,113800.0,19.775,19.7933,19.7612,19.7796,113800.0
2009-05-15 14:50:00,43.15,43.22,43.14,43.2,88600.0,19.7796,19.8116,19.775,19.8025,88600.0
2009-05-15 14:55:00,43.2,43.21,43.1,43.13,90700.0,19.8025,19.8071,19.7566,19.7704,90700.0
2009-05-15 15:00:00,43.12,43.16,43.07,43.09,114200.0,19.7658,19.7841,19.7429,19.7521,114200.0
2009-05-15 15:05:00,43.09,43.11,43.06,43.1,132300.0,19.7521,19.7612,19.7383,19.7566,132300.0
2009-05-15 15:10:00,43.1,43.11,43.04,43.06,122700.0,19.7566,19.7612,19.7291,19.7383,122700.0
2009-05-15 15:15:00,43.05,43.08,42.96,43.01,249400.0,19.7337,19.7475,19.6925,19.7154,249400.0
2009-05-15 15:20:00,43.0,43.08,42.97,43.05,206100.0,19.7108,19.7475,19.697,19.7337,206100.0
2009-05-15 15:25:00,43.06,43.16,43.02,43.14,195600.0,19.7383,19.7841,19.72,19.775,195600.0
2009-05-15 15:30:00,43.14,43.27,43.1,43.15,218400.0,19.775,19.8346,19.7566,19.7796,218400.0
2009-05-15 15:35:00,43.15,43.3,43.15,43.21,191500.0,19.7796,19.8483,19.7796,19.8071,191500.0
2009-05-15 15:40:00,43.2,43.24,43.1,43.23,203000.0,19.8025,19.8208,19.7566,19.8162,203000.0
2009-05-15 15:45:00,43.22,43.23,43.1,43.1,188100.0,19.8116,19.8162,19.7566,19.7566,188100.0
2009-05-15 15:50:00,43.1,43.21,43.09,43.1,249900.0,19.7566,19.8071,19.7521,19.7566,249900.0
2009-05-15 15:55:00,43.1,43.23,43.01,43.21,284100.0,19.7566,19.8162,19.7154,19.8071,284100.0
2009-05-18 09:30:00,43.44,43.73,42.83,42.95,218000.0,19.9125,20.0454,19.6329,19.6879,218000.0
2009-05-18 09:35:00,42.96,43.07,42.67,42.8,102500.0,19.6925,19.7429,19.5595,19.6191,102500.0
2009-05-18 09:40:00,42.8,42.95,42.69,42.71,109400.0,19.6191,19.6879,19.5687,19.5779,109400.0
2009-05-18 09:45:00,42.7,42.74,42.55,42.59,193800.0,19.5733,19.5916,19.5045,19.5229,193800.0
2009-05-18 09:50:00,42.6,42.67,42.49,42.49,157700.0,19.5274,19.5595,19.477,19.477,157700.0
2009-05-18 09:55:00,42.49,42.57,42.49,42.51,105900.0,19.477,19.5137,19.477,19.4862,105900.0
2009-05-18 10:00:00,42.52,42.64,42.51,42.63,86700.0,19.4908,19.5458,19.4862,19.5412,86700.0
2009-05-18 10:05:00,42.63,42.72,42.59,42.63,154900.0,19.5412,19.5825,19.5229,19.5412,154900.0
2009-05-18 10:10:00,42.62,42.75,42.6,42.6,127000.0,19.5366,19.5962,19.5274,19.5274,127000.0
2009-05-18 10:15:00,42.61,42.61,42.48,42.52,180900.0,19.532,19.532,19.4724,19.4908,180900.0
2009-05-18 10:20:00,42.52,42.69,42.49,42.59,206600.0,19.4908,19.5687,19.477,19.5229,206600.0
2009-05-18 10:25:00,42.59,42.66,42.53,42.62,111700.0,19.5229,19.5549,19.4954,19.5366,111700.0
2009-05-18 10:30:00,42.63,42.64,42.5,42.52,103200.0,19.5412,19.5458,19.4816,19.4908,103200.0
2009-05-18 10:35:00,42.51,42.56,42.5,42.55,95900.0,19.4862,19.5091,19.4816,19.5045,95900.0
2009-05-18 10:40:00,42.56,42.62,42.55,42.59,65100.0,19.5091,19.5366,19.5045,19.5229,65100.0
2009-05-18 10:45:00,42.59,42.61,42.52,42.57,93000.0,19.5229,19.532,19.4908,19.5137,93000.0
2009-05-18 10:50:00,42.58,42.58,42.49,42.5,70900.0,19.5183,19.5183,19.477,19.4816,70900.0
2009-05-18 10:55:00,42.51,42.64,42.5,42.61,87500.0,19.4862,19.5458,19.4816,19.532,87500.0
2009-05-18 11:00:00,42.61,42.63,42.55,42.62,117300.0,19.532,19.5412,19.5045,19.5366,117300.0
2009-05-18 11:05:00,42.62,42.64,42.6,42.62,55600.0,19.5366,19.5458,19.5274,19.5366,55600.0
2009-05-18 11:10:00,42.62,42.63,42.55,42.6,65900.0,19.5366,19.5412,19.5045,19.5274,65900.0
2009-05-18 11:15:00,42.6,42.6,42.58,42.6,41900.0,19.5274,19.5274,19.5183,19.5274,41900.0
2009-05-18 11:20:00,42.6,42.68,42.58,42.66,73000.0,19.5274,19.5641,19.5183,19.5549,73000.0
2009-05-18 11:25:00,42.65,42.78,42.65,42.78,50800.0,19.5504,19.61,19.5504,19.61,50800.0
2009-05-18 11:30:00,42.78,42.93,42.78,42.87,102900.0,19.61,19.6787,19.61,19.6512,102900.0
2009-05-18 11:35:00,42.88,42.88,42.81,42.82,77700.0,19.6558,19.6558,19.6237,19.6283,77700.0
2009-05-18 11:40:00,42.82,42.83,42.8,42.81,33400.0,19.6283,19.6329,19.6191,19.6237,33400.0
2009-05-18 11:45:00,42.81,42.81,42.72,42.73,89200.0,19.6237,19.6237,19.5825,19.587,89200.0
2009-05-18 11:50:00,42.73,42.73,42.66,42.66,50200.0,19.587,19.587,19.5549,19.5549,50200.0
2009-05-18 11:55:00,42.67,42.68,42.6,42.6,69200.0,19.5595,19.5641,19.5274,19.5274,69200.0
2009-05-18 12:00:00,42.61,42.61,42.57,42.6,60600.0,19.532,19.532,19.5137,19.5274,60600.0
2009-05-18 12:05:00,42.6,42.66,42.55,42.57,133100.0,19.5274,19.5549,19.5045,19.5137,133100.0
2009-05-18 12:10:00,42.57,42.65,42.56,42.65,46500.0,19.5137,19.5504,19.5091,19.5504,46500.0
2009-05-18 12:15:00,42.66,42.68,42.61,42.66,64800.0,19.5549,19.5641,19.532,19.5549,64800.0
2009-05-18 12:20:00,42.66,42.67,42.63,42.66,77100.0,19.5549,19.5595,19.5412,19.5549,77100.0
2009-05-18 12:25:00,42.67,42.7,42.65,42.65,40500.0,19.5595,19.5733,19.5504,19.5504,40500.0
2009-05-18 12:30:00,42.66,42.66,42.65,42.65,33800.0,19.5549,19.5549,19.5504,19.5504,33800.0
2009-05-18 12:35:00,42.65,42.66,42.63,42.63,66700.0,19.5504,19.5549,19.5412,19.5412,66700.0
2009-05-18 12:40:00,42.63,42.71,42.63,42.68,100200.0,19.5412,19.5779,19.5412,19.5641,100200.0
2009-05-18 12:45:00,42.68,42.68,42.61,42.66,83600.0,19.5641,19.5641,19.532,19.5549,83600.0
2009-05-18 12:50:00,42.66,42.66,42.65,42.65,39500.0,19.5549,19.5549,19.5504,19.5504,39500.0
2009-05-18 12:55:00,42.65,42.67,42.65,42.65,51300.0,19.5504,19.5595,19.5504,19.5504,51300.0
2009-05-18 13:00:00,42.65,42.66,42.65,42.66,53800.0,19.5504,19.5549,19.5504,19.5549,53800.0
2009-05-18 13:05:00,42.65,42.66,42.6,42.61,82500.0,19.5504,19.5549,19.5274,19.532,82500.0
2009-05-18 13:10:00,42.6,42.66,42.6,42.63,67000.0,19.5274,19.5549,19.5274,19.5412,67000.0
2009-05-18 13:15:00,42.63,42.69,42.61,42.68,89900.0,19.5412,19.5687,19.532,19.5641,89900.0
2009-05-18 13:20:00,42.67,42.68,42.63,42.66,74800.0,19.5595,19.5641,19.5412,19.5549,74800.0
2009-05-18 13:25:00,42.66,42.67,42.65,42.66,96600.0,19.5549,19.5595,19.5504,19.5549,96600.0
2009-05-18 13:30:00,42.67,42.68,42.65,42.67,50900.0,19.5595,19.5641,19.5504,19.5595,50900.0
2009-05-18 13:35:00,42.67,42.69,42.67,42.69,18700.0,19.5595,19.5687,19.5595,19.5687,18700.0
2009-05-18 13:40:00,42.68,42.7,42.65,42.69,115000.0,19.5641,19.5733,19.5504,19.5687,115000.0
2009-05-18 13:45:00,42.69,42.7,42.64,42.67,82500.0,19.5687,19.5733,19.5458,19.5595,82500.0
2009-05-18 13:50:00,42.66,42.67,42.64,42.65,56400.0,19.5549,19.5595,19.5458,19.5504,56400.0
2009-05-18 13:55:00,42.64,42.65,42.54,42.58,137200.0,19.5458,19.5504,19.4999,19.5183,137200.0
2009-05-18 14:00:00,42.59,42.62,42.58,42.6,50300.0,19.5229,19.5366,19.5183,19.5274,50300.0
2009-05-18 14:05:00,42.6,42.66,42.6,42.66,129100.0,19.5274,19.5549,19.5274,19.5549,129100.0
2009-05-18 14:10:00,42.65,42.66,42.59,42.6,80000.0,19.5504,19.5549,19.5229,19.5274,80000.0
2009-05-18 14:15:00,42.6,42.64,42.6,42.62,121000.0,19.5274,19.5458,19.5274,19.5366,121000.0
2009-05-18 14:20:00,42.61,42.62,42.54,42.56,66300.0,19.532,19.5366,19.4999,19.5091,66300.0
2009-05-18 14:25:00,42.54,42.58,42.5,42.5,103200.0,19.4999,19.5183,19.4816,19.4816,103200.0
2009-05-18 14:30:00,42.5,42.55,42.5,42.53,72200.0,19.4816,19.5045,19.4816,19.4954,72200.0
2009-05-18 14:35:00,42.53,42.55,42.51,42.53,122700.0,19.4954,19.5045,19.4862,19.4954,122700.0
2009-05-18 14:40:00,42.53,42.57,42.5,42.57,156100.0,19.4954,19.5137,19.4816,19.5137,156100.0
2009-05-18 14:45:00,42.55,42.65,42.55,42.64,101600.0,19.5045,19.5504,19.5045,19.5458,101600.0
2009-05-18 14:50:00,42.64,42.69,42.63,42.65,99800.0,19.5458,19.5687,19.5412,19.5504,99800.0
2009-05-18 14:55:00,42.65,42.68,42.62,42.65,129100.0,19.5504,19.5641,19.5366,19.5504,129100.0
2009-05-18 15:00:00,42.65,42.65,42.61,42.62,58100.0,19.5504,19.5504,19.532,19.5366,58100.0
2009-05-18 15:05:00,42.62,42.66,42.62,42.62,132900.0,19.5366,19.5549,19.5366,19.5366,132900.0
2009-05-18 15:10:00,42.62,42.63,42.54,42.6,141500.0,19.5366,19.5412,19.4999,19.5274,141500.0
2009-05-18 15:15:00,42.6,42.6,42.54,42.59,148100.0,19.5274,19.5274,19.4999,19.5229,148100.0
2009-05-18 15:20:00,42.59,42.61,42.55,42.6,86000.0,19.5229,19.532,19.5045,19.5274,86000.0
2009-05-18 15:25:00,42.59,42.62,42.53,42.57,266100.0,19.5229,19.5366,19.4954,19.5137,266100.0
2009-05-18 15:30:00,42.56,42.63,42.56,42.61,157800.0,19.5091,19.5412,19.5091,19.532,157800.0
2009-05-18 15:35:00,42.62,42.62,42.57,42.58,211300.0,19.5366,19.5366,19.5137,19.5183,211300.0
2009-05-18 15:40:00,42.58,42.65,42.58,42.63,240300.0,19.5183,19.5504,19.5183,19.5412,240300.0
2009-05-18 15:45:00,42.63,42.65,42.58,42.64,224400.0,19.5412,19.5504,19.5183,19.5458,224400.0
2009-05-18 15:50:00,42.64,42.66,42.59,42.65,595500.0,19.5458,19.5549,19.5229,19.5504,595500.0
2009-05-18 15:55:00,42.65,42.73,42.64,42.73,755200.0,19.5504,19.587,19.5458,19.587,755200.0
2009-05-19 09:30:00,42.6,42.72,42.25,42.36,343700.0,19.5274,19.5825,19.367,19.4174,343700.0
2009-05-19 09:35:00,42.37,42.46,42.1,42.31,312600.0,19.422,19.4633,19.2982,19.3945,312600.0
2009-05-19 09:40:00,42.29,42.46,42.22,42.4,188100.0,19.3853,19.4633,19.3533,19.4358,188100.0
2009-05-19 09:45:00,42.39,42.4,42.23,42.27,259200.0,19.4312,19.4358,19.3578,19.3762,259200.0
2009-05-19 09:50:00,42.27,42.38,42.16,42.22,349600.0,19.3762,19.4266,19.3258,19.3533,349600.0
2009-05-19 09:55:00,42.22,42.31,42.15,42.17,255800.0,19.3533,19.3945,19.3212,19.3303,255800.0
2009-05-19 10:00:00,42.17,42.28,42.11,42.23,195900.0,19.3303,19.3808,19.3028,19.3578,195900.0
2009-05-19 10:05:00,42.23,42.23,42.1,42.11,132500.0,19.3578,19.3578,19.2982,19.3028,132500.0
2009-05-19 10:10:00,42.11,42.13,42.02,42.05,218000.0,19.3028,19.312,19.2616,19.2753,218000.0
2009-05-19 10:15:00,42.04,42.17,42.02,42.12,93000.0,19.2707,19.3303,19.2616,19.3074,93000.0
2009-05-19 10:20:00,42.12,42.3,42.11,42.28,105600.0,19.3074,19.3899,19.3028,19.3808,105600.0
2009-05-19 10:25:00,42.29,42.34,42.24,42.27,61500.0,19.3853,19.4083,19.3624,19.3762,61500.0
2009-05-19 10:30:00,42.27,42.31,42.24,42.25,64900.0,19.3762,19.3945,19.3624,19.367,64900.0
2009-05-19 10:35:00,42.25,42.26,42.11,42.14,101800.0,19.367,19.3716,19.3028,19.3166,101800.0
2009-05-19 10:40:00,42.14,42.18,42.0,42.05,534600.0,19.3166,19.3349,19.2524,19.2753,534600.0
2009-05-19 10:45:00,42.05,42.1,42.02,42.1,221700.0,19.2753,19.2982,19.2616,19.2982,221700.0
2009-05-19 10:50:00,42.1,42.13,42.05,42.06,72500.0,19.2982,19.312,19.2753,19.2799,72500.0
2009-05-19 10:55:00,42.07,42.09,42.04,42.05,60500.0,19.2845,19.2937,19.2707,19.2753,60500.0
2009-05-19 11:00:00,42.06,42.08,42.05,42.06,141000.0,19.2799,19.2891,19.2753,19.2799,141000.0
2009-05-19 11:05:00,42.06,42.07,42.03,42.06,220700.0,19.2799,19.2845,19.2662,19.2799,220700.0
2009-05-19 11:10:00,42.05,42.15,42.05,42.14,116300.0,19.2753,19.3212,19.2753,19.3166,116300.0
2009-05-19 11:15:00,42.14,42.23,42.08,42.13,119700.0,19.3166,19.3578,19.2891,19.312,119700.0
2009-05-19 11:20:00,42.14,42.17,42.09,42.09,75500.0,19.3166,19.3303,19.2937,19.2937,75500.0
2009-05-19 11:25:00,42.1,42.15,42.09,42.14,97100.0,19.2982,19.3212,19.2937,19.3166,97100.0
2009-05-19 11:30:00,42.15,42.15,42.09,42.09,77700.0,19.3212,19.3212,19.2937,19.2937,77700.0
2009-05-19 11:35:00,42.09,42.1,42.05,42.09,178600.0,19.2937,19.2982,19.2753,19.2937,178600.0
2009-05-19 11:40:00,42.09,42.12,42.08,42.1,72500.0,19.2937,19.3074,19.2891,19.2982,72500.0
2009-05-19 11:45:00,42.1,42.11,42.09,42.1,35400.0,19.2982,19.3028,19.2937,19.2982,35400.0
2009-05-19 11:50:00,42.09,42.1,42.07,42.07,45200.0,19.2937,19.2982,19.2845,19.2845,45200.0
2009-05-19 11:55:00,42.07,42.08,42.05,42.06,51300.0,19.2845,19.2891,19.2753,19.2799,51300.0
2009-05-19 12:00:00,42.07,42.07,42.02,42.07,359400.0,19.2845,19.2845,19.2616,19.2845,359400.0
2009-05-19 12:05:00,42.07,42.08,41.98,42.06,129100.0,19.2845,19.2891,19.2432,19.2799,129100.0
2009-05-19 12:10:00,42.07,42.08,42.04,42.08,42600.0,19.2845,19.2891,19.2707,19.2891,42600.0
2009-05-19 12:15:00,42.08,42.18,42.07,42.15,59000.0,19.2891,19.3349,19.2845,19.3212,59000.0
2009-05-19 12:20:00,42.15,42.15,42.12,42.15,23100.0,19.3212,19.3212,19.3074,19.3212,23100.0
2009-05-19 12:25:00,42.15,42.25,42.15,42.19,44000.0,19.3212,19.367,19.3212,19.3395,44000.0
2009-05-19 12:30:00,42.18,42.23,42.14,42.23,66700.0,19.3349,19.3578,19.3166,19.3578,66700.0
2009-05-19 12:35:00,42.23,42.26,42.13,42.16,34800.0,19.3578,19.3716,19.312,19.3258,34800.0
2009-05-19 12:40:00,42.16,42.17,42.14,42.16,33300.0,19.3258,19.3303,19.3166,19.3258,33300.0
2009-05-19 12:45:00,42.16,42.17,42.08,42.08,45700.0,19.3258,19.3303,19.2891,19.2891,45700.0
2009-05-19 12:50:00,42.08,42.16,42.05,42.15,55700.0,19.2891,19.3258,19.2753,19.3212,55700.0
2009-05-19 12:55:00,42.16,42.17,42.12,42.13,28600.0,19.3258,19.3303,19.3074,19.312,28600.0
2009-05-19 13:00:00,42.12,42.2,42.12,42.17,25700.0,19.3074,19.3441,19.3074,19.3303,25700.0
2009-05-19 13:05:00,42.17,42.25,42.17,42.24,33400.0,19.3303,19.367,19.3303,19.3624,33400.0
2009-05-19 13:10:00,42.25,42.25,42.17,42.23,56500.0,19.367,19.367,19.3303,19.3578,56500.0
2009-05-19 13:15:00,42.24,42.24,42.16,42.21,50300.0,19.3624,19.3624,19.3258,19.3487,50300.0
2009-05-19 13:20:00,42.21,42.21,42.13,42.14,72400.0,19.3487,19.3487,19.312,19.3166,72400.0
2009-05-19 13:25:00,42.15,42.16,42.09,42.13,73700.0,19.3212,19.3258,19.2937,19.312,73700.0
2009-05-19 13:30:00,42.13,42.17,42.1,42.13,67000.0,19.312,19.3303,19.2982,19.312,67000.0
2009-05-19 13:35:00,42.12,42.16,42.1,42.16,62300.0,19.3074,19.3258,19.2982,19.3258,62300.0
2009-05-19 13:40:00,42.16,42.18,42.08,42.12,62300.0,19.3258,19.3349,19.2891,19.3074,62300.0
2009-05-19 13:45:00,42.11,42.22,42.11,42.19,31900.0,19.3028,19.3533,19.3028,19.3395,31900.0
2009-05-19 13:50:00,42.19,42.23,42.14,42.18,91500.0,19.3395,19.3578,19.3166,19.3349,91500.0
2009-05-19 13:55:00,42.18,42.18,42.1,42.13,81600.0,19.3349,19.3349,19.2982,19.312,81600.0
2009-05-19 14:00:00,42.12,42.16,42.1,42.14,51700.0,19.3074,19.3258,19.2982,19.3166,51700.0
2009-05-19 14:05:00,42.15,42.17,42.12,42.13,68900.0,19.3212,19.3303,19.3074,19.312,68900.0
2009-05-19 14:10:00,42.13,42.15,42.12,42.14,37900.0,19.312,19.3212,19.3074,19.3166,37900.0
2009-05-19 14:15:00,42.14,42.17,42.14,42.17,50100.0,19.3166,19.3303,19.3166,19.3303,50100.0
2009-05-19 14:20:00,42.17,42.23,42.17,42.22,92700.0,19.3303,19.3578,19.3303,19.3533,92700.0
2009-05-19 14:25:00,42.22,42.24,42.18,42.24,69600.0,19.3533,19.3624,19.3349,19.3624,69600.0
2009-05-19 14:30:00,42.23,42.34,42.23,42.26,114400.0,19.3578,19.4083,19.3578,19.3716,114400.0
2009-05-19 14:35:00,42.25,42.28,42.17,42.17,82800.0,19.367,19.3808,19.3303,19.3303,82800.0
2009-05-19 14:40:00,42.17,42.19,42.14,42.14,78300.0,19.3303,19.3395,19.3166,19.3166,78300.0
2009-05-19 14:45:00,42.15,42.22,42.13,42.2,79500.0,19.3212,19.3533,19.312,19.3441,79500.0
2009-05-19 14:50:00,42.21,42.26,42.16,42.18,107300.0,19.3487,19.3716,19.3258,19.3349,107300.0
2009-05-19 14:55:00,42.17,42.23,42.17,42.18,73300.0,19.3303,19.3578,19.3303,19.3349,73300.0
2009-05-19 15:00:00,42.18,42.23,42.18,42.19,90600.0,19.3349,19.3578,19.3349,19.3395,90600.0
2009-05-19 15:05:00,42.2,42.22,42.17,42.2,104000.0,19.3441,19.3533,19.3303,19.3441,104000.0
2009-05-19 15:10:00,42.21,42.21,42.14,42.2,70700.0,19.3487,19.3487,19.3166,19.3441,70700.0
2009-05-19 15:15:00,42.19,42.23,42.19,42.23,71800.0,19.3395,19.3578,19.3395,19.3578,71800.0
2009-05-19 15:20:00,42.23,42.26,42.21,42.26,136200.0,19.3578,19.3716,19.3487,19.3716,136200.0
2009-05-19 15:25:00,42.26,42.29,42.24,42.27,118200.0,19.3716,19.3853,19.3624,19.3762,118200.0
2009-05-19 15:30:00,42.26,42.29,42.16,42.17,157600.0,19.3716,19.3853,19.3258,19.3303,157600.0
2009-05-19 15:35:00,42.17,42.25,42.15,42.24,115300.0,19.3303,19.367,19.3212,19.3624,115300.0
2009-05-19 15:40:00,42.24,42.29,42.24,42.28,110900.0,19.3624,19.3853,19.3624,19.3808,110900.0
2009-05-19 15:45:00,42.27,42.33,42.27,42.29,122800.0,19.3762,19.4037,19.3762,19.3853,122800.0
2009-05-19 15:50:00,42.28,42.34,42.22,42.25,200700.0,19.3808,19.4083,19.3533,19.367,200700.0
2009-05-19 15:55:00,42.26,42.3,42.19,42.22,307900.0,19.3716,19.3899,19.3395,19.3533,307900.0
2009-05-20 09:30:00,42.53,42.53,42.06,42.44,195000.0,19.4954,19.4954,19.2799,19.4541,195000.0
2009-05-20 09:35:00,42.45,42.63,42.37,42.54,143600.0,19.4587,19.5412,19.422,19.4999,143600.0
2009-05-20 09:40:00,42.55,42.56,42.26,42.31,89300.0,19.5045,19.5091,19.3716,19.3945,89300.0
2009-05-20 09:45:00,42.3,42.5,42.3,42.46,87000.0,19.3899,19.4816,19.3899,19.4633,87000.0
2009-05-20 09:50:00,42.46,42.5,42.34,42.39,96700.0,19.4633,19.4816,19.4083,19.4312,96700.0
2009-05-20 09:55:00,42.39,42.51,42.37,42.49,38700.0,19.4312,19.4862,19.422,19.477,38700.0
2009-05-20 10:00:00,42.49,42.58,42.45,42.48,84000.0,19.477,19.5183,19.4587,19.4724,84000.0
2009-05-20 10:05:00,42.47,42.47,42.36,42.44,48200.0,19.4679,19.4679,19.4174,19.4541,48200.0
2009-05-20 10:10:00,42.44,42.47,42.41,42.41,86800.0,19.4541,19.4679,19.4403,19.4403,86800.0
2009-05-20 10:15:00,42.42,42.51,42.39,42.51,92500.0,19.4449,19.4862,19.4312,19.4862,92500.0
2009-05-20 10:20:00,42.5,42.56,42.5,42.55,72000.0,19.4816,19.5091,19.4816,19.5045,72000.0
2009-05-20 10:25:00,42.54,42.55,42.44,42.47,70600.0,19.4999,19.5045,19.4541,19.4679,70600.0
2009-05-20 10:30:00,42.47,42.68,42.45,42.63,101100.0,19.4679,19.5641,19.4587,19.5412,101100.0
2009-05-20 10:35:00,42.62,42.71,42.62,42.68,65300.0,19.5366,19.5779,19.5366,19.5641,65300.0
2009-05-20 10:40:00,42.69,42.73,42.68,42.7,98600.0,19.5687,19.587,19.5641,19.5733,98600.0
2009-05-20 10:45:00,42.7,42.84,42.7,42.83,86700.0,19.5733,19.6375,19.5733,19.6329,86700.0
2009-05-20 10:50:00,42.84,42.87,42.7,42.73,134700.0,19.6375,19.6512,19.5733,19.587,134700.0
2009-05-20 10:55:00,42.71,42.87,42.7,42.84,95800.0,19.5779,19.6512,19.5733,19.6375,95800.0
2009-05-20 11:00:00,42.85,42.88,42.84,42.85,39000.0,19.642,19.6558,19.6375,19.642,39000.0
2009-05-20 11:05:00,42.85,42.94,42.85,42.93,102500.0,19.642,19.6833,19.642,19.6787,102500.0
2009-05-20 11:10:00,42.93,42.98,42.86,42.98,72400.0,19.6787,19.7016,19.6466,19.7016,72400.0
2009-05-20 11:15:00,42.98,43.01,42.92,42.98,131100.0,19.7016,19.7154,19.6741,19.7016,131100.0
2009-05-20 11:20:00,42.98,43.06,42.96,43.03,123900.0,19.7016,19.7383,19.6925,19.7246,123900.0
2009-05-20 11:25:00,43.03,43.08,43.0,43.07,59400.0,19.7246,19.7475,19.7108,19.7429,59400.0
2009-05-20 11:30:00,43.07,43.1,43.05,43.07,56100.0,19.7429,19.7566,19.7337,19.7429,56100.0
2009-05-20 11:35:00,43.07,43.07,42.93,43.03,90400.0,19.7429,19.7429,19.6787,19.7246,90400.0
2009-05-20 11:40:00,43.02,43.06,42.96,42.99,54600.0,19.72,19.7383,19.6925,19.7062,54600.0
2009-05-20 11:45:00,42.98,43.08,42.97,43.03,70800.0,19.7016,19.7475,19.697,19.7246,70800.0
2009-05-20 11:50:00,43.01,43.04,42.88,42.88,102100.0,19.7154,19.7291,19.6558,19.6558,102100.0
2009-05-20 11:55:00,42.88,42.9,42.83,42.87,64200.0,19.6558,19.665,19.6329,19.6512,64200.0
2009-05-20 12:00:00,42.87,42.99,42.86,42.94,75800.0,19.6512,19.7062,19.6466,19.6833,75800.0
2009-05-20 12:05:00,42.95,42.95,42.87,42.9,62300.0,19.6879,19.6879,19.6512,19.665,62300.0
2009-05-20 12:10:00,42.91,42.99,42.91,42.96,69400.0,19.6695,19.7062,19.6695,19.6925,69400.0
2009-05-20 12:15:00,42.96,42.96,42.9,42.94,41700.0,19.6925,19.6925,19.665,19.6833,41700.0
2009-05-20 12:20:00,42.94,43.02,42.92,42.99,72600.0,19.6833,19.72,19.6741,19.7062,72600.0
2009-05-20 12:25:00,42.99,43.02,42.93,43.01,47100.0,19.7062,19.72,19.6787,19.7154,47100.0
2009-05-20 12:30:00,43.0,43.08,43.0,43.06,79500.0,19.7108,19.7475,19.7108,19.7383,79500.0
2009-05-20 12:35:00,43.06,43.08,43.03,43.06,56900.0,19.7383,19.7475,19.7246,19.7383,56900.0
2009-05-20 12:40:00,43.07,43.15,43.05,43.05,88300.0,19.7429,19.7796,19.7337,19.7337,88300.0
2009-05-20 12:45:00,43.05,43.1,43.05,43.07,40400.0,19.7337,19.7566,19.7337,19.7429,40400.0
2009-05-20 12:50:00,43.06,43.15,43.06,43.13,52000.0,19.7383,19.7796,19.7383,19.7704,52000.0
2009-05-20 12:55:00,43.13,43.18,43.13,43.17,46400.0,19.7704,19.7933,19.7704,19.7887,46400.0
2009-05-20 13:00:00,43.16,43.17,43.12,43.14,73000.0,19.7841,19.7887,19.7658,19.775,73000.0
2009-05-20 13:05:00,43.14,43.17,43.09,43.15,64400.0,19.775,19.7887,19.7521,19.7796,64400.0
2009-05-20 13:10:00,43.14,43.16,43.03,43.08,72500.0,19.775,19.7841,19.7246,19.7475,72500.0
2009-05-20 13:15:00,43.08,43.1,43.02,43.1,40600.0,19.7475,19.7566,19.72,19.7566,40600.0
2009-05-20 13:20:00,43.1,43.15,43.09,43.09,79400.0,19.7566,19.7796,19.7521,19.7521,79400.0
2009-05-20 13:25:00,43.09,43.12,43.09,43.1,35400.0,19.7521,19.7658,19.7521,19.7566,35400.0
2009-05-20 13:30:00,43.09,43.11,43.08,43.11,43200.0,19.7521,19.7612,19.7475,19.7612,43200.0
2009-05-20 13:35:00,43.12,43.16,43.09,43.11,81300.0,19.7658,19.7841,19.7521,19.7612,81300.0
2009-05-20 13:40:00,43.11,43.23,43.11,43.23,128400.0,19.7612,19.8162,19.7612,19.8162,128400.0
2009-05-20 13:45:00,43.23,43.3,43.22,43.25,126100.0,19.8162,19.8483,19.8116,19.8254,126100.0
2009-05-20 13:50:00,43.25,43.31,43.22,43.31,78700.0,19.8254,19.8529,19.8116,19.8529,78700.0
2009-05-20 13:55:00,43.31,43.35,43.28,43.34,58200.0,19.8529,19.8712,19.8391,19.8667,58200.0
2009-05-20 14:00:00,43.35,43.37,43.2,43.27,205400.0,19.8712,19.8804,19.8025,19.8346,205400.0
2009-05-20 14:05:00,43.27,43.47,43.25,43.36,151900.0,19.8346,19.9262,19.8254,19.8758,151900.0
2009-05-20 14:10:00,43.36,43.43,43.3,43.35,94600.0,19.8758,19.9079,19.8483,19.8712,94600.0
2009-05-20 14:15:00,43.35,43.47,43.33,43.47,74500.0,19.8712,19.9262,19.8621,19.9262,74500.0
2009-05-20 14:20:00,43.47,43.47,43.35,43.43,77400.0,19.9262,19.9262,19.8712,19.9079,77400.0
2009-05-20 14:25:00,43.42,43.42,43.37,43.39,47500.0,19.9033,19.9033,19.8804,19.8896,47500.0
2009-05-20 14:30:00,43.39,43.43,43.35,43.35,118300.0,19.8896,19.9079,19.8712,19.8712,118300.0
2009-05-20 14:35:00,43.35,43.35,43.29,43.3,54000.0,19.8712,19.8712,19.8437,19.8483,54000.0
2009-05-20 14:40:00,43.29,43.36,43.27,43.31,84400.0,19.8437,19.8758,19.8346,19.8529,84400.0
2009-05-20 14:45:00,43.32,43.38,43.31,43.33,79400.0,19.8575,19.885,19.8529,19.8621,79400.0
2009-05-20 14:50:00,43.33,43.36,43.27,43.29,104600.0,19.8621,19.8758,19.8346,19.8437,104600.0
2009-05-20 14:55:00,43.29,43.31,43.26,43.29,46200.0,19.8437,19.8529,19.83,19.8437,46200.0
2009-05-20 15:00:00,43.3,43.3,43.15,43.17,105800.0,19.8483,19.8483,19.7796,19.7887,105800.0
2009-05-20 15:05:00,43.16,43.2,43.12,43.12,79100.0,19.7841,19.8025,19.7658,19.7658,79100.0
2009-05-20 15:10:00,43.12,43.12,42.98,43.1,114000.0,19.7658,19.7658,19.7016,19.7566,114000.0
2009-05-20 15:15:00,43.1,43.16,43.08,43.13,84300.0,19.7566,19.7841,19.7475,19.7704,84300.0
2009-05-20 15:20:00,43.13,43.19,43.06,43.14,103700.0,19.7704,19.7979,19.7383,19.775,103700.0
2009-05-20 15:25:00,43.15,43.2,43.13,43.18,109400.0,19.7796,19.8025,19.7704,19.7933,109400.0
2009-05-20 15:30:00,43.19,43.2,43.15,43.19,99800.0,19.7979,19.8025,19.7796,19.7979,99800.0
2009-05-20 15:35:00,43.19,43.29,43.09,43.24,149900.0,19.7979,19.8437,19.7521,19.8208,149900.0
2009-05-20 15:40:00,43.25,43.26,43.13,43.16,157900.0,19.8254,19.83,19.7704,19.7841,157900.0
2009-05-20 15:45:00,43.15,43.19,43.11,43.19,117600.0,19.7796,19.7979,19.7612,19.7979,117600.0
2009-05-20 15:50:00,43.18,43.2,43.05,43.17,188600.0,19.7933,19.8025,19.7337,19.7887,188600.0
2009-05-20 15:55:00,43.17,43.21,43.12,43.16,322400.0,19.7887,19.8071,19.7658,19.7841,322400.0
2009-05-21 09:30:00,43.13,43.13,42.3,42.5,269000.0,19.7704,19.7704,19.3899,19.4816,269000.0
2009-05-21 09:35:00,42.5,42.64,42.5,42.58,85100.0,19.4816,19.5458,19.4816,19.5183,85100.0
2009-05-21 09:40:00,42.57,42.6,42.45,42.52,129300.0,19.5137,19.5274,19.4587,19.4908,129300.0
2009-05-21 09:45:00,42.52,42.57,42.45,42.52,267100.0,19.4908,19.5137,19.4587,19.4908,267100.0
2009-05-21 09:50:00,42.52,42.56,42.51,42.54,159700.0,19.4908,19.5091,19.4862,19.4999,159700.0
2009-05-21 09:55:00,42.53,42.58,42.48,42.54,109200.0,19.4954,19.5183,19.4724,19.4999,109200.0
2009-05-21 10:00:00,42.52,42.67,42.51,42.56,217300.0,19.4908,19.5595,19.4862,19.5091,217300.0
2009-05-21 10:05:00,42.56,42.58,42.52,42.55,98800.0,19.5091,19.5183,19.4908,19.5045,98800.0
2009-05-21 10:10:00,42.56,42.59,42.53,42.55,76500.0,19.5091,19.5229,19.4954,19.5045,76500.0
2009-05-21 10:15:00,42.56,42.6,42.54,42.57,99500.0,19.5091,19.5274,19.4999,19.5137,99500.0
2009-05-21 10:20:00,42.56,42.58,42.54,42.55,80800.0,19.5091,19.5183,19.4999,19.5045,80800.0
2009-05-21 10:25:00,42.55,42.56,42.45,42.51,119900.0,19.5045,19.5091,19.4587,19.4862,119900.0
2009-05-21 10:30:00,42.5,42.66,42.47,42.63,89400.0,19.4816,19.5549,19.4679,19.5412,89400.0
2009-05-21 10:35:00,42.65,42.75,42.63,42.73,44600.0,19.5504,19.5962,19.5412,19.587,44600.0
2009-05-21 10:40:00,42.73,42.83,42.72,42.81,72700.0,19.587,19.6329,19.5825,19.6237,72700.0
2009-05-21 10:45:00,42.8,42.81,42.68,42.68,63500.0,19.6191,19.6237,19.5641,19.5641,63500.0
2009-05-21 10:50:00,42.67,42.68,42.55,42.55,77900.0,19.5595,19.5641,19.5045,19.5045,77900.0
2009-05-21 10:55:00,42.55,42.58,42.53,42.55,112200.0,19.5045,19.5183,19.4954,19.5045,112200.0
2009-05-21 11:00:00,42.54,42.59,42.54,42.56,69600.0,19.4999,19.5229,19.4999,19.5091,69600.0
2009-05-21 11:05:00,42.55,42.6,42.55,42.57,47800.0,19.5045,19.5274,19.5045,19.5137,47800.0
2009-05-21 11:10:00,42.57,42.57,42.53,42.55,62800.0,19.5137,19.5137,19.4954,19.5045,62800.0
2009-05-21 11:15:00,42.55,42.62,42.54,42.62,51100.0,19.5045,19.5366,19.4999,19.5366,51100.0
2009-05-21 11:20:00,42.61,42.64,42.57,42.58,35600.0,19.532,19.5458,19.5137,19.5183,35600.0
2009-05-21 11:25:00,42.57,42.58,42.56,42.58,11900.0,19.5137,19.5183,19.5091,19.5183,11900.0
2009-05-21 11:30:00,42.57,42.58,42.55,42.58,24500.0,19.5137,19.5183,19.5045,19.5183,24500.0
2009-05-21 11:35:00,42.59,42.67,42.58,42.66,47900.0,19.5229,19.5595,19.5183,19.5549,47900.0
2009-05-21 11:40:00,42.66,42.67,42.57,42.61,52900.0,19.5549,19.5595,19.5137,19.532,52900.0
2009-05-21 11:45:00,42.61,42.65,42.58,42.65,46200.0,19.532,19.5504,19.5183,19.5504,46200.0
2009-05-21 11:50:00,42.65,42.69,42.63,42.68,50200.0,19.5504,19.5687,19.5412,19.5641,50200.0
2009-05-21 11:55:00,42.68,42.73,42.67,42.7,50500.0,19.5641,19.587,19.5595,19.5733,50500.0
2009-05-21 12:00:00,42.71,42.77,42.7,42.74,64500.0,19.5779,19.6054,19.5733,19.5916,64500.0
2009-05-21 12:05:00,42.75,42.82,42.71,42.8,87100.0,19.5962,19.6283,19.5779,19.6191,87100.0
2009-05-21 12:10:00,42.81,42.81,42.77,42.79,49300.0,19.6237,19.6237,19.6054,19.6145,49300.0
2009-05-21 12:15:00,42.79,42.87,42.79,42.85,80300.0,19.6145,19.6512,19.6145,19.642,80300.0
2009-05-21 12:20:00,42.84,42.88,42.8,42.81,74100.0,19.6375,19.6558,19.6191,19.6237,74100.0
2009-05-21 12:25:00,42.81,42.81,42.79,42.79,36000.0,19.6237,19.6237,19.6145,19.6145,36000.0
2009-05-21 12:30:00,42.79,42.8,42.73,42.74,25800.0,19.6145,19.6191,19.587,19.5916,25800.0
2009-05-21 12:35:00,42.75,42.78,42.74,42.75,34800.0,19.5962,19.61,19.5916,19.5962,34800.0
2009-05-21 12:40:00,42.75,42.77,42.75,42.76,24700.0,19.5962,19.6054,19.5962,19.6008,24700.0
2009-05-21 12:45:00,42.76,42.85,42.76,42.84,43700.0,19.6008,19.642,19.6008,19.6375,43700.0
2009-05-21 12:50:00,42.84,42.84,42.78,42.81,56400.0,19.6375,19.6375,19.61,19.6237,56400.0
2009-05-21 12:55:00,42.82,42.85,42.78,42.85,195000.0,19.6283,19.642,19.61,19.642,195000.0
2009-05-21 13:00:00,42.85,42.85,42.76,42.76,52400.0,19.642,19.642,19.6008,19.6008,52400.0
2009-05-21 13:05:00,42.76,42.77,42.67,42.7,43300.0,19.6008,19.6054,19.5595,19.5733,43300.0
2009-05-21 13:10:00,42.7,42.7,42.66,42.67,33500.0,19.5733,19.5733,19.5549,19.5595,33500.0
2009-05-21 13:15:00,42.67,42.74,42.65,42.65,37000.0,19.5595,19.5916,19.5504,19.5504,37000.0
2009-05-21 13:20:00,42.65,42.68,42.61,42.62,33600.0,19.5504,19.5641,19.532,19.5366,33600.0
2009-05-21 13:25:00,42.62,42.63,42.58,42.59,52000.0,19.5366,19.5412,19.5183,19.5229,52000.0
2009-05-21 13:30:00,42.59,42.61,42.58,42.6,23800.0,19.5229,19.532,19.5183,19.5274,23800.0
2009-05-21 13:35:00,42.59,42.6,42.54,42.55,54400.0,19.5229,19.5274,19.4999,19.5045,54400.0
2009-05-21 13:40:00,42.55,42.62,42.55,42.61,29900.0,19.5045,19.5366,19.5045,19.532,29900.0
2009-05-21 13:45:00,42.61,42.65,42.58,42.65,38400.0,19.532,19.5504,19.5183,19.5504,38400.0
2009-05-21 13:50:00,42.65,42.65,42.56,42.59,49000.0,19.5504,19.5504,19.5091,19.5229,49000.0
2009-05-21 13:55:00,42.6,42.61,42.58,42.59,63500.0,19.5274,19.532,19.5183,19.5229,63500.0
2009-05-21 14:00:00,42.6,42.61,42.55,42.57,82300.0,19.5274,19.532,19.5045,19.5137,82300.0
2009-05-21 14:05:00,42.58,42.6,42.46,42.5,114900.0,19.5183,19.5274,19.4633,19.4816,114900.0
2009-05-21 14:10:00,42.5,42.52,42.42,42.42,81200.0,19.4816,19.4908,19.4449,19.4449,81200.0
2009-05-21 14:15:00,42.43,42.57,42.42,42.57,120200.0,19.4495,19.5137,19.4449,19.5137,120200.0
2009-05-21 14:20:00,42.57,42.57,42.47,42.47,84800.0,19.5137,19.5137,19.4679,19.4679,84800.0
2009-05-21 14:25:00,42.47,42.48,42.43,42.45,43900.0,19.4679,19.4724,19.4495,19.4587,43900.0
2009-05-21 14:30:00,42.44,42.55,42.43,42.54,75100.0,19.4541,19.5045,19.4495,19.4999,75100.0
2009-05-21 14:35:00,42.54,42.63,42.53,42.62,56400.0,19.4999,19.5412,19.4954,19.5366,56400.0
2009-05-21 14:40:00,42.61,42.64,42.5,42.5,58100.0,19.532,19.5458,19.4816,19.4816,58100.0
2009-05-21 14:45:00,42.5,42.51,42.45,42.48,41800.0,19.4816,19.4862,19.4587,19.4724,41800.0
2009-05-21 14:50:00,42.49,42.5,42.43,42.44,32400.0,19.477,19.4816,19.4495,19.4541,32400.0
2009-05-21 14:55:00,42.44,42.48,42.41,42.44,70200.0,19.4541,19.4724,19.4403,19.4541,70200.0
2009-05-21 15:00:00,42.45,42.58,42.44,42.58,56600.0,19.4587,19.5183,19.4541,19.5183,56600.0
2009-05-21 15:05:00,42.58,42.58,42.47,42.49,72900.0,19.5183,19.5183,19.4679,19.477,72900.0
2009-05-21 15:10:00,42.49,42.54,42.49,42.53,101200.0,19.477,19.4999,19.477,19.4954,101200.0
2009-05-21 15:15:00,42.53,42.65,42.53,42.63,86700.0,19.4954,19.5504,19.4954,19.5412,86700.0
2009-05-21 15:20:00,42.63,42.63,42.58,42.63,61700.0,19.5412,19.5412,19.5183,19.5412,61700.0
2009-05-21 15:25:00,42.63,42.65,42.57,42.64,106200.0,19.5412,19.5504,19.5137,19.5458,106200.0
2009-05-21 15:30:00,42.64,42.78,42.63,42.76,131200.0,19.5458,19.61,19.5412,19.6008,131200.0
2009-05-21 15:35:00,42.77,42.77,42.71,42.74,133600.0,19.6054,19.6054,19.5779,19.5916,133600.0
2009-05-21 15:40:00,42.74,42.82,42.69,42.73,272200.0,19.5916,19.6283,19.5687,19.587,272200.0
2009-05-21 15:45:00,42.72,42.84,42.7,42.7,116200.0,19.5825,19.6375,19.5733,19.5733,116200.0
2009-05-21 15:50:00,42.7,42.81,42.65,42.74,227700.0,19.5733,19.6237,19.5504,19.5916,227700.0
2009-05-21 15:55:00,42.75,42.86,42.69,42.83,278300.0,19.5962,19.6466,19.5687,19.6329,278300.0
2009-05-22 09:30:00,42.14,42.54,42.14,42.42,185400.0,19.3166,19.4999,19.3166,19.4449,185400.0
2009-05-22 09:35:00,42.42,42.49,42.25,42.27,184700.0,19.4449,19.477,19.367,19.3762,184700.0
2009-05-22 09:40:00,42.27,42.3,42.16,42.3,152600.0,19.3762,19.3899,19.3258,19.3899,152600.0
2009-05-22 09:45:00,42.3,42.49,42.3,42.42,120700.0,19.3899,19.477,19.3899,19.4449,120700.0
2009-05-22 09:50:00,42.42,42.67,42.4,42.63,148500.0,19.4449,19.5595,19.4358,19.5412,148500.0
2009-05-22 09:55:00,42.65,42.7,42.58,42.62,108800.0,19.5504,19.5733,19.5183,19.5366,108800.0
2009-05-22 10:00:00,42.62,42.67,42.53,42.63,84500.0,19.5366,19.5595,19.4954,19.5412,84500.0
2009-05-22 10:05:00,42.63,42.75,42.54,42.69,97000.0,19.5412,19.5962,19.4999,19.5687,97000.0
2009-05-22 10:10:00,42.69,42.81,42.67,42.77,81200.0,19.5687,19.6237,19.5595,19.6054,81200.0
2009-05-22 10:15:00,42.76,42.9,42.76,42.89,76900.0,19.6008,19.665,19.6008,19.6604,76900.0
2009-05-22 10:20:00,42.88,42.89,42.65,42.68,62400.0,19.6558,19.6604,19.5504,19.5641,62400.0
2009-05-22 10:25:00,42.66,42.78,42.62,42.69,69900.0,19.5549,19.61,19.5366,19.5687,69900.0
2009-05-22 10:30:00,42.68,42.71,42.6,42.67,57800.0,19.5641,19.5779,19.5274,19.5595,57800.0
2009-05-22 10:35:00,42.66,42.73,42.65,42.7,47500.0,19.5549,19.587,19.5504,19.5733,47500.0
2009-05-22 10:40:00,42.7,42.8,42.7,42.79,50100.0,19.5733,19.6191,19.5733,19.6145,50100.0
2009-05-22 10:45:00,42.79,42.85,42.79,42.8,72800.0,19.6145,19.642,19.6145,19.6191,72800.0
2009-05-22 10:50:00,42.8,42.85,42.7,42.7,55100.0,19.6191,19.642,19.5733,19.5733,55100.0
2009-05-22 10:55:00,42.7,42.73,42.62,42.64,60400.0,19.5733,19.587,19.5366,19.5458,60400.0
2009-05-22 11:00:00,42.64,42.65,42.59,42.6,80300.0,19.5458,19.5504,19.5229,19.5274,80300.0
2009-05-22 11:05:00,42.6,42.61,42.55,42.59,90100.0,19.5274,19.532,19.5045,19.5229,90100.0
2009-05-22 11:10:00,42.59,42.75,42.59,42.75,96600.0,19.5229,19.5962,19.5229,19.5962,96600.0
2009-05-22 11:15:00,42.75,42.82,42.7,42.82,69000.0,19.5962,19.6283,19.5733,19.6283,69000.0
2009-05-22 11:20:00,42.81,42.91,42.81,42.87,88000.0,19.6237,19.6695,19.6237,19.6512,88000.0
2009-05-22 11:25:00,42.87,42.88,42.82,42.84,39400.0,19.6512,19.6558,19.6283,19.6375,39400.0
2009-05-22 11:30:00,42.83,42.85,42.78,42.8,25100.0,19.6329,19.642,19.61,19.6191,25100.0
2009-05-22 11:35:00,42.8,42.87,42.76,42.86,23600.0,19.6191,19.6512,19.6008,19.6466,23600.0
2009-05-22 11:40:00,42.86,42.92,42.79,42.79,38100.0,19.6466,19.6741,19.6145,19.6145,38100.0
2009-05-22 11:45:00,42.78,42.79,42.68,42.73,45500.0,19.61,19.6145,19.5641,19.587,45500.0
2009-05-22 11:50:00,42.73,42.73,42.64,42.71,47900.0,19.587,19.587,19.5458,19.5779,47900.0
2009-05-22 11:55:00,42.71,42.84,42.69,42.84,48900.0,19.5779,19.6375,19.5687,19.6375,48900.0
2009-05-22 12:00:00,42.84,42.9,42.74,42.88,65600.0,19.6375,19.665,19.5916,19.6558,65600.0
2009-05-22 12:05:00,42.89,42.94,42.85,42.93,30400.0,19.6604,19.6833,19.642,19.6787,30400.0
2009-05-22 12:10:00,42.93,42.99,42.91,42.97,47400.0,19.6787,19.7062,19.6695,19.697,47400.0
2009-05-22 12:15:00,42.97,43.0,42.91,42.96,52600.0,19.697,19.7108,19.6695,19.6925,52600.0
2009-05-22 12:20:00,42.96,42.96,42.86,42.88,31500.0,19.6925,19.6925,19.6466,19.6558,31500.0
2009-05-22 12:25:00,42.88,42.93,42.81,42.84,25500.0,19.6558,19.6787,19.6237,19.6375,25500.0
2009-05-22 12:30:00,42.83,42.84,42.81,42.82,14800.0,19.6329,19.6375,19.6237,19.6283,14800.0
2009-05-22 12:35:00,42.82,42.97,42.82,42.95,43000.0,19.6283,19.697,19.6283,19.6879,43000.0
2009-05-22 12:40:00,42.95,42.98,42.91,42.95,31100.0,19.6879,19.7016,19.6695,19.6879,31100.0
2009-05-22 12:45:00,42.95,42.98,42.95,42.97,21100.0,19.6879,19.7016,19.6879,19.697,21100.0
2009-05-22 12:50:00,42.97,43.03,42.96,42.97,36300.0,19.697,19.7246,19.6925,19.697,36300.0
2009-05-22 12:55:00,42.97,43.06,42.97,43.01,33300.0,19.697,19.7383,19.697,19.7154,33300.0
2009-05-22 13:00:00,43.01,43.08,43.01,43.06,36500.0,19.7154,19.7475,19.7154,19.7383,36500.0
2009-05-22 13:05:00,43.05,43.1,43.04,43.07,26700.0,19.7337,19.7566,19.7291,19.7429,26700.0
2009-05-22 13:10:00,43.07,43.09,43.0,43.03,41100.0,19.7429,19.7521,19.7108,19.7246,41100.0
2009-05-22 13:15:00,43.03,43.14,43.03,43.12,41800.0,19.7246,19.775,19.7246,19.7658,41800.0
2009-05-22 13:20:00,43.11,43.12,43.08,43.09,41900.0,19.7612,19.7658,19.7475,19.7521,41900.0
2009-05-22 13:25:00,43.09,43.14,43.04,43.06,63600.0,19.7521,19.775,19.7291,19.7383,63600.0
2009-05-22 13:30:00,43.03,43.04,42.95,42.96,60500.0,19.7246,19.7291,19.6879,19.6925,60500.0
2009-05-22 13:35:00,42.96,42.97,42.87,42.91,50600.0,19.6925,19.697,19.6512,19.6695,50600.0
2009-05-22 13:40:00,42.91,42.95,42.87,42.95,23100.0,19.6695,19.6879,19.6512,19.6879,23100.0
2009-05-22 13:45:00,42.94,42.98,42.92,42.97,40800.0,19.6833,19.7016,19.6741,19.697,40800.0
2009-05-22 13:50:00,42.97,43.0,42.95,42.96,20800.0,19.697,19.7108,19.6879,19.6925,20800.0
2009-05-22 13:55:00,42.96,42.96,42.91,42.95,17100.0,19.6925,19.6925,19.6695,19.6879,17100.0
2009-05-22 14:00:00,42.96,42.98,42.94,42.97,31100.0,19.6925,19.7016,19.6833,19.697,31100.0
2009-05-22 14:05:00,42.97,42.99,42.97,42.99,23400.0,19.697,19.7062,19.697,19.7062,23400.0
2009-05-22 14:10:00,42.99,43.0,42.85,42.88,39300.0,19.7062,19.7108,19.642,19.6558,39300.0
2009-05-22 14:15:00,42.89,42.91,42.85,42.9,44900.0,19.6604,19.6695,19.642,19.665,44900.0
2009-05-22 14:20:00,42.9,42.97,42.87,42.96,28700.0,19.665,19.697,19.6512,19.6925,28700.0
2009-05-22 14:25:00,42.96,42.97,42.9,42.91,41800.0,19.6925,19.697,19.665,19.6695,41800.0
2009-05-22 14:30:00,42.91,42.94,42.8,42.94,78200.0,19.6695,19.6833,19.6191,19.6833,78200.0
2009-05-22 14:35:00,42.94,43.05,42.92,43.05,29900.0,19.6833,19.7337,19.6741,19.7337,29900.0
2009-05-22 14:40:00,43.04,43.14,43.02,43.13,73000.0,19.7291,19.775,19.72,19.7704,73000.0
2009-05-22 14:45:00,43.14,43.15,42.97,43.01,99000.0,19.775,19.7796,19.697,19.7154,99000.0
2009-05-22 14:50:00,43.02,43.07,43.01,43.05,41000.0,19.72,19.7429,19.7154,19.7337,41000.0
2009-05-22 14:55:00,43.05,43.08,43.03,43.03,53300.0,19.7337,19.7475,19.7246,19.7246,53300.0
2009-05-22 15:00:00,43.04,43.06,42.99,43.03,38100.0,19.7291,19.7383,19.7062,19.7246,38100.0
2009-05-22 15:05:00,43.04,43.12,43.03,43.12,29400.0,19.7291,19.7658,19.7246,19.7658,29400.0
2009-05-22 15:10:00,43.11,43.18,43.1,43.13,57400.0,19.7612,19.7933,19.7566,19.7704,57400.0
2009-05-22 15:15:00,43.13,43.13,43.01,43.02,47400.0,19.7704,19.7704,19.7154,19.72,47400.0
2009-05-22 15:20:00,43.01,43.02,42.95,42.95,63500.0,19.7154,19.72,19.6879,19.6879,63500.0
2009-05-22 15:25:00,42.95,43.0,42.86,42.93,77400.0,19.6879,19.7108,19.6466,19.6787,77400.0
2009-05-22 15:30:00,42.92,42.92,42.85,42.87,55200.0,19.6741,19.6741,19.642,19.6512,55200.0
2009-05-22 15:35:00,42.87,42.93,42.86,42.9,71800.0,19.6512,19.6787,19.6466,19.665,71800.0
2009-05-22 15:40:00,42.91,42.93,42.86,42.89,100000.0,19.6695,19.6787,19.6466,19.6604,100000.0
2009-05-22 15:45:00,42.88,42.9,42.78,42.82,134700.0,19.6558,19.665,19.61,19.6283,134700.0
2009-05-22 15:50:00,42.83,42.83,42.71,42.71,95400.0,19.6329,19.6329,19.5779,19.5779,95400.0
2009-05-22 15:55:00,42.71,42.75,42.64,42.72,199900.0,19.5779,19.5962,19.5458,19.5825,199900.0
2009-05-26 09:30:00,42.46,42.46,42.07,42.1,236100.0,19.4633,19.4633,19.2845,19.2982,236100.0
2009-05-26 09:35:00,42.1,42.16,42.05,42.07,216000.0,19.2982,19.3258,19.2753,19.2845,216000.0
2009-05-26 09:40:00,42.06,42.11,42.02,42.07,242100.0,19.2799,19.3028,19.2616,19.2845,242100.0
2009-05-26 09:45:00,42.06,42.08,42.03,42.06,105800.0,19.2799,19.2891,19.2662,19.2799,105800.0
2009-05-26 09:50:00,42.06,42.07,42.05,42.05,102500.0,19.2799,19.2845,19.2753,19.2753,102500.0
2009-05-26 09:55:00,42.05,42.11,42.05,42.09,140100.0,19.2753,19.3028,19.2753,19.2937,140100.0
2009-05-26 10:00:00,42.09,42.35,42.08,42.23,301900.0,19.2937,19.4128,19.2891,19.3578,301900.0
2009-05-26 10:05:00,42.23,42.28,42.18,42.26,116700.0,19.3578,19.3808,19.3349,19.3716,116700.0
2009-05-26 10:10:00,42.27,42.32,42.19,42.31,110900.0,19.3762,19.3991,19.3395,19.3945,110900.0
2009-05-26 10:15:00,42.32,42.5,42.31,42.38,186800.0,19.3991,19.4816,19.3945,19.4266,186800.0
2009-05-26 10:20:00,42.38,42.5,42.36,42.4,151800.0,19.4266,19.4816,19.4174,19.4358,151800.0
2009-05-26 10:25:00,42.4,42.43,42.35,42.4,79700.0,19.4358,19.4495,19.4128,19.4358,79700.0
2009-05-26 10:30:00,42.4,42.48,42.39,42.46,123300.0,19.4358,19.4724,19.4312,19.4633,123300.0
2009-05-26 10:35:00,42.45,42.57,42.45,42.5,98300.0,19.4587,19.5137,19.4587,19.4816,98300.0
2009-05-26 10:40:00,42.5,42.5,42.42,42.44,72800.0,19.4816,19.4816,19.4449,19.4541,72800.0
2009-05-26 10:45:00,42.44,42.46,42.35,42.37,62300.0,19.4541,19.4633,19.4128,19.422,62300.0
2009-05-26 10:50:00,42.37,42.44,42.35,42.4,87700.0,19.422,19.4541,19.4128,19.4358,87700.0
2009-05-26 10:55:00,42.41,42.43,42.36,42.36,83800.0,19.4403,19.4495,19.4174,19.4174,83800.0
2009-05-26 11:00:00,42.36,42.41,42.35,42.37,79900.0,19.4174,19.4403,19.4128,19.422,79900.0
2009-05-26 11:05:00,42.37,42.38,42.35,42.36,54900.0,19.422,19.4266,19.4128,19.4174,54900.0
2009-05-26 11:10:00,42.37,42.4,42.27,42.33,103100.0,19.422,19.4358,19.3762,19.4037,103100.0
2009-05-26 11:15:00,42.33,42.39,42.29,42.29,136900.0,19.4037,19.4312,19.3853,19.3853,136900.0
2009-05-26 11:20:00,42.3,42.32,42.27,42.28,86600.0,19.3899,19.3991,19.3762,19.3808,86600.0
2009-05-26 11:25:00,42.29,42.3,42.2,42.26,91600.0,19.3853,19.3899,19.3441,19.3716,91600.0
2009-05-26 11:30:00,42.26,42.28,42.21,42.25,90600.0,19.3716,19.3808,19.3487,19.367,90600.0
2009-05-26 11:35:00,42.25,42.26,42.2,42.25,99600.0,19.367,19.3716,19.3441,19.367,99600.0
2009-05-26 11:40:00,42.26,42.29,42.24,42.25,66200.0,19.3716,19.3853,19.3624,19.367,66200.0
2009-05-26 11:45:00,42.25,42.29,42.22,42.24,60500.0,19.367,19.3853,19.3533,19.3624,60500.0
2009-05-26 11:50:00,42.25,42.29,42.24,42.24,52400.0,19.367,19.3853,19.3624,19.3624,52400.0
2009-05-26 11:55:00,42.23,42.25,42.2,42.2,62300.0,19.3578,19.367,19.3441,19.3441,62300.0
2009-05-26 12:00:00,42.2,42.2,42.11,42.19,106200.0,19.3441,19.3441,19.3028,19.3395,106200.0
2009-05-26 12:05:00,42.19,42.2,42.1,42.11,84400.0,19.3395,19.3441,19.2982,19.3028,84400.0
2009-05-26 12:10:00,42.11,42.14,42.11,42.12,46700.0,19.3028,19.3166,19.3028,19.3074,46700.0
2009-05-26 12:15:00,42.12,42.2,42.12,42.18,67300.0,19.3074,19.3441,19.3074,19.3349,67300.0
2009-05-26 12:20:00,42.18,42.21,42.14,42.17,78100.0,19.3349,19.3487,19.3166,19.3303,78100.0
2009-05-26 12:25:00,42.17,42.18,42.1,42.1,132500.0,19.3303,19.3349,19.2982,19.2982,132500.0
2009-05-26 12:30:00,42.1,42.16,42.09,42.12,93200.0,19.2982,19.3258,19.2937,19.3074,93200.0
2009-05-26 12:35:00,42.12,42.13,42.09,42.11,119400.0,19.3074,19.312,19.2937,19.3028,119400.0
2009-05-26 12:40:00,42.1,42.14,42.08,42.08,70100.0,19.2982,19.3166,19.2891,19.2891,70100.0
2009-05-26 12:45:00,42.09,42.21,42.06,42.19,89100.0,19.2937,19.3487,19.2799,19.3395,89100.0
2009-05-26 12:50:00,42.18,42.31,42.14,42.21,106400.0,19.3349,19.3945,19.3166,19.3487,106400.0
2009-05-26 12:55:00,42.21,42.22,42.08,42.14,75900.0,19.3487,19.3533,19.2891,19.3166,75900.0
2009-05-26 13:00:00,42.14,42.2,42.12,42.15,73100.0,19.3166,19.3441,19.3074,19.3212,73100.0
2009-05-26 13:05:00,42.15,42.21,42.12,42.18,62300.0,19.3212,19.3487,19.3074,19.3349,62300.0
2009-05-26 13:10:00,42.18,42.25,42.18,42.21,42200.0,19.3349,19.367,19.3349,19.3487,42200.0
2009-05-26 13:15:00,42.2,42.23,42.16,42.23,40700.0,19.3441,19.3578,19.3258,19.3578,40700.0
2009-05-26 13:20:00,42.22,42.24,42.19,42.24,46500.0,19.3533,19.3624,19.3395,19.3624,46500.0
2009-05-26 13:25:00,42.24,42.32,42.23,42.31,53400.0,19.3624,19.3991,19.3578,19.3945,53400.0
2009-05-26 13:30:00,42.32,42.32,42.16,42.2,86600.0,19.3991,19.3991,19.3258,19.3441,86600.0
2009-05-26 13:35:00,42.2,42.21,42.12,42.12,78500.0,19.3441,19.3487,19.3074,19.3074,78500.0
2009-05-26 13:40:00,42.12,42.25,42.1,42.2,123500.0,19.3074,19.367,19.2982,19.3441,123500.0
2009-05-26 13:45:00,42.2,42.31,42.19,42.25,72000.0,19.3441,19.3945,19.3395,19.367,72000.0
2009-05-26 13:50:00,42.25,42.25,42.18,42.2,61000.0,19.367,19.367,19.3349,19.3441,61000.0
2009-05-26 13:55:00,42.2,42.22,42.17,42.17,44400.0,19.3441,19.3533,19.3303,19.3303,44400.0
2009-05-26 14:00:00,42.18,42.29,42.16,42.23,79800.0,19.3349,19.3853,19.3258,19.3578,79800.0
2009-05-26 14:05:00,42.23,42.28,42.19,42.19,60300.0,19.3578,19.3808,19.3395,19.3395,60300.0
2009-05-26 14:10:00,42.2,42.21,42.12,42.16,93000.0,19.3441,19.3487,19.3074,19.3258,93000.0
2009-05-26 14:15:00,42.17,42.18,42.1,42.1,90900.0,19.3303,19.3349,19.2982,19.2982,90900.0
2009-05-26 14:20:00,42.1,42.12,42.06,42.07,69900.0,19.2982,19.3074,19.2799,19.2845,69900.0
2009-05-26 14:25:00,42.06,42.09,42.06,42.06,71100.0,19.2799,19.2937,19.2799,19.2799,71100.0
2009-05-26 14:30:00,42.07,42.12,42.06,42.11,76600.0,19.2845,19.3074,19.2799,19.3028,76600.0
2009-05-26 14:35:00,42.11,42.16,42.1,42.15,60500.0,19.3028,19.3258,19.2982,19.3212,60500.0
2009-05-26 14:40:00,42.15,42.24,42.15,42.2,74700.0,19.3212,19.3624,19.3212,19.3441,74700.0
2009-05-26 14:45:00,42.19,42.21,42.16,42.17,73800.0,19.3395,19.3487,19.3258,19.3303,73800.0
2009-05-26 14:50:00,42.17,42.17,42.14,42.14,58700.0,19.3303,19.3303,19.3166,19.3166,58700.0
2009-05-26 14:55:00,42.14,42.17,42.12,42.13,80000.0,19.3166,19.3303,19.3074,19.312,80000.0
2009-05-26 15:00:00,42.13,42.17,42.06,42.07,147000.0,19.312,19.3303,19.2799,19.2845,147000.0
2009-05-26 15:05:00,42.07,42.08,42.06,42.07,172800.0,19.2845,19.2891,19.2799,19.2845,172800.0
2009-05-26 15:10:00,42.07,42.1,42.06,42.06,117400.0,19.2845,19.2982,19.2799,19.2799,117400.0
2009-05-26 15:15:00,42.07,42.08,42.03,42.03,398900.0,19.2845,19.2891,19.2662,19.2662,398900.0
2009-05-26 15:20:00,42.02,42.08,42.02,42.06,130000.0,19.2616,19.2891,19.2616,19.2799,130000.0
2009-05-26 15:25:00,42.05,42.08,42.02,42.04,161200.0,19.2753,19.2891,19.2616,19.2707,161200.0
2009-05-26 15:30:00,42.04,42.08,42.03,42.06,295400.0,19.2707,19.2891,19.2662,19.2799,295400.0
2009-05-26 15:35:00,42.05,42.08,42.05,42.06,102200.0,19.2753,19.2891,19.2753,19.2799,102200.0
2009-05-26 15:40:00,42.05,42.08,42.04,42.04,216000.0,19.2753,19.2891,19.2707,19.2707,216000.0
2009-05-26 15:45:00,42.05,42.06,41.9,41.96,447500.0,19.2753,19.2799,19.2066,19.2341,447500.0
2009-05-26 15:50:00,41.96,42.07,41.85,42.03,273900.0,19.2341,19.2845,19.1837,19.2662,273900.0
2009-05-26 15:55:00,42.03,42.22,42.03,42.2,396800.0,19.2662,19.3533,19.2662,19.3441,396800.0
2009-05-27 09:30:00,42.05,42.1,41.83,41.95,154500.0,19.2753,19.2982,19.1745,19.2295,154500.0
2009-05-27 09:35:00,41.95,42.09,41.94,42.0,143000.0,19.2295,19.2937,19.2249,19.2524,143000.0
2009-05-27 09:40:00,42.01,42.01,41.9,42.0,87900.0,19.257,19.257,19.2066,19.2524,87900.0
2009-05-27 09:45:00,42.0,42.01,41.93,41.96,107000.0,19.2524,19.257,19.2203,19.2341,107000.0
2009-05-27 09:50:00,41.97,42.04,41.85,41.85,134300.0,19.2387,19.2707,19.1837,19.1837,134300.0
2009-05-27 09:55:00,41.85,41.9,41.69,41.79,134900.0,19.1837,19.2066,19.1103,19.1561,134900.0
2009-05-27 10:00:00,41.79,41.9,41.66,41.7,133200.0,19.1561,19.2066,19.0966,19.1149,133200.0
2009-05-27 10:05:00,41.74,41.8,41.69,41.75,132200.0,19.1332,19.1607,19.1103,19.1378,132200.0
2009-05-27 10:10:00,41.77,41.8,41.67,41.69,154200.0,19.147,19.1607,19.1011,19.1103,154200.0
2009-05-27 10:15:00,41.7,41.76,41.67,41.76,129300.0,19.1149,19.1424,19.1011,19.1424,129300.0
2009-05-27 10:20:00,41.77,41.9,41.75,41.9,150300.0,19.147,19.2066,19.1378,19.2066,150300.0
2009-05-27 10:25:00,41.89,42.0,41.89,41.96,99900.0,19.202,19.2524,19.202,19.2341,99900.0
2009-05-27 10:30:00,41.97,41.98,41.9,41.95,144700.0,19.2387,19.2432,19.2066,19.2295,144700.0
2009-05-27 10:35:00,41.96,41.96,41.76,41.8,153300.0,19.2341,19.2341,19.1424,19.1607,153300.0
2009-05-27 10:40:00,41.8,41.8,41.66,41.68,119700.0,19.1607,19.1607,19.0966,19.1057,119700.0
2009-05-27 10:45:00,41.67,41.69,41.65,41.69,65600.0,19.1011,19.1103,19.092,19.1103,65600.0
2009-05-27 10:50:00,41.69,41.72,41.66,41.72,70200.0,19.1103,19.1241,19.0966,19.1241,70200.0
2009-05-27 10:55:00,41.72,41.75,41.65,41.73,75400.0,19.1241,19.1378,19.092,19.1286,75400.0
2009-05-27 11:00:00,41.73,41.74,41.66,41.68,59800.0,19.1286,19.1332,19.0966,19.1057,59800.0
2009-05-27 11:05:00,41.68,41.7,41.61,41.62,80400.0,19.1057,19.1149,19.0736,19.0782,80400.0
2009-05-27 11:10:00,41.63,41.79,41.62,41.79,102700.0,19.0828,19.1561,19.0782,19.1561,102700.0
2009-05-27 11:15:00,41.78,41.87,41.78,41.84,54900.0,19.1516,19.1928,19.1516,19.1791,54900.0
2009-05-27 11:20:00,41.83,41.85,41.75,41.75,50700.0,19.1745,19.1837,19.1378,19.1378,50700.0
2009-05-27 11:25:00,41.76,41.84,41.73,41.81,75100.0,19.1424,19.1791,19.1286,19.1653,75100.0
2009-05-27 11:30:00,41.8,41.92,41.74,41.9,65000.0,19.1607,19.2157,19.1332,19.2066,65000.0
2009-05-27 11:35:00,41.9,41.9,41.82,41.84,59000.0,19.2066,19.2066,19.1699,19.1791,59000.0
2009-05-27 11:40:00,41.84,41.86,41.79,41.83,38700.0,19.1791,19.1882,19.1561,19.1745,38700.0
2009-05-27 11:45:00,41.83,41.84,41.77,41.78,42000.0,19.1745,19.1791,19.147,19.1516,42000.0
2009-05-27 11:50:00,41.79,41.81,41.66,41.69,61300.0,19.1561,19.1653,19.0966,19.1103,61300.0
2009-05-27 11:55:00,41.69,41.73,41.64,41.73,29400.0,19.1103,19.1286,19.0874,19.1286,29400.0
2009-05-27 12:00:00,41.73,41.75,41.69,41.72,59200.0,19.1286,19.1378,19.1103,19.1241,59200.0
2009-05-27 12:05:00,41.72,41.73,41.6,41.62,69400.0,19.1241,19.1286,19.0691,19.0782,69400.0
2009-05-27 12:10:00,41.63,41.67,41.61,41.66,37300.0,19.0828,19.1011,19.0736,19.0966,37300.0
2009-05-27 12:15:00,41.64,41.65,41.58,41.58,47400.0,19.0874,19.092,19.0599,19.0599,47400.0
2009-05-27 12:20:00,41.57,41.59,41.53,41.55,111200.0,19.0553,19.0645,19.037,19.0461,111200.0
2009-05-27 12:25:00,41.55,41.57,41.52,41.52,80600.0,19.0461,19.0553,19.0324,19.0324,80600.0
2009-05-27 12:30:00,41.53,41.56,41.52,41.56,67400.0,19.037,19.0507,19.0324,19.0507,67400.0
2009-05-27 12:35:00,41.56,41.56,41.53,41.55,42400.0,19.0507,19.0507,19.037,19.0461,42400.0
2009-05-27 12:40:00,41.55,41.59,41.54,41.55,38600.0,19.0461,19.0645,19.0415,19.0461,38600.0
2009-05-27 12:45:00,41.55,41.58,41.53,41.58,30900.0,19.0461,19.0599,19.037,19.0599,30900.0
2009-05-27 12:50:00,41.58,41.61,41.56,41.56,20200.0,19.0599,19.0736,19.0507,19.0507,20200.0
2009-05-27 12:55:00,41.55,41.64,41.55,41.63,25600.0,19.0461,19.0874,19.0461,19.0828,25600.0
2009-05-27 13:00:00,41.62,41.63,41.57,41.6,63000.0,19.0782,19.0828,19.0553,19.0691,63000.0
2009-05-27 13:05:00,41.61,41.62,41.57,41.6,31900.0,19.0736,19.0782,19.0553,19.0691,31900.0
2009-05-27 13:10:00,41.61,41.61,41.54,41.55,82600.0,19.0736,19.0736,19.0415,19.0461,82600.0
2009-05-27 13:15:00,41.56,41.59,41.54,41.58,43900.0,19.0507,19.0645,19.0415,19.0599,43900.0
2009-05-27 13:20:00,41.57,41.58,41.54,41.54,79100.0,19.0553,19.0599,19.0415,19.0415,79100.0
2009-05-27 13:25:00,41.54,41.55,41.52,41.52,61500.0,19.0415,19.0461,19.0324,19.0324,61500.0
2009-05-27 13:30:00,41.52,41.53,41.5,41.53,100800.0,19.0324,19.037,19.0232,19.037,100800.0
2009-05-27 13:35:00,41.53,41.54,41.5,41.51,121300.0,19.037,19.0415,19.0232,19.0278,121300.0
2009-05-27 13:40:00,41.52,41.54,41.51,41.53,64800.0,19.0324,19.0415,19.0278,19.037,64800.0
2009-05-27 13:45:00,41.52,41.53,41.51,41.51,68100.0,19.0324,19.037,19.0278,19.0278,68100.0
2009-05-27 13:50:00,41.51,41.52,41.35,41.39,245900.0,19.0278,19.0324,18.9545,18.9728,245900.0
2009-05-27 13:55:00,41.4,41.41,41.32,41.38,64400.0,18.9774,18.982,18.9407,18.9682,64400.0
2009-05-27 14:00:00,41.38,41.44,41.33,41.44,89000.0,18.9682,18.9957,18.9453,18.9957,89000.0
2009-05-27 14:05:00,41.43,41.53,41.43,41.5,173900.0,18.9911,19.037,18.9911,19.0232,173900.0
2009-05-27 14:10:00,41.5,41.58,41.5,41.51,138100.0,19.0232,19.0599,19.0232,19.0278,138100.0
2009-05-27 14:15:00,41.51,41.62,41.5,41.59,68200.0,19.0278,19.0782,19.0232,19.0645,68200.0
2009-05-27 14:20:00,41.59,41.6,41.53,41.57,84200.0,19.0645,19.0691,19.037,19.0553,84200.0
2009-05-27 14:25:00,41.57,41.6,41.53,41.6,95200.0,19.0553,19.0691,19.037,19.0691,95200.0
2009-05-27 14:30:00,41.59,41.64,41.57,41.59,68000.0,19.0645,19.0874,19.0553,19.0645,68000.0
2009-05-27 14:35:00,41.6,41.68,41.6,41.63,71200.0,19.0691,19.1057,19.0691,19.0828,71200.0
2009-05-27 14:40:00,41.63,41.63,41.57,41.6,81300.0,19.0828,19.0828,19.0553,19.0691,81300.0
2009-05-27 14:45:00,41.59,41.67,41.57,41.59,63100.0,19.0645,19.1011,19.0553,19.0645,63100.0
2009-05-27 14:50:00,41.59,41.68,41.59,41.62,76000.0,19.0645,19.1057,19.0645,19.0782,76000.0
2009-05-27 14:55:00,41.63,41.67,41.6,41.6,107800.0,19.0828,19.1011,19.0691,19.0691,107800.0
2009-05-27 15:00:00,41.6,41.67,41.6,41.66,59300.0,19.0691,19.1011,19.0691,19.0966,59300.0
2009-05-27 15:05:00,41.67,41.73,41.66,41.69,71700.0,19.1011,19.1286,19.0966,19.1103,71700.0
2009-05-27 15:10:00,41.69,41.7,41.67,41.69,52300.0,19.1103,19.1149,19.1011,19.1103,52300.0
2009-05-27 15:15:00,41.7,41.73,41.67,41.7,64700.0,19.1149,19.1286,19.1011,19.1149,64700.0
2009-05-27 15:20:00,41.7,41.72,41.66,41.66,126300.0,19.1149,19.1241,19.0966,19.0966,126300.0
2009-05-27 15:25:00,41.66,41.7,41.65,41.66,153600.0,19.0966,19.1149,19.092,19.0966,153600.0
2009-05-27 15:30:00,41.66,41.7,41.6,41.64,105800.0,19.0966,19.1149,19.0691,19.0874,105800.0
2009-05-27 15:35:00,41.63,41.65,41.57,41.59,119400.0,19.0828,19.092,19.0553,19.0645,119400.0
2009-05-27 15:40:00,41.58,41.65,41.55,41.58,126100.0,19.0599,19.092,19.0461,19.0599,126100.0
2009-05-27 15:45:00,41.58,41.67,41.57,41.57,110300.0,19.0599,19.1011,19.0553,19.0553,110300.0
2009-05-27 15:50:00,41.57,41.58,41.44,41.46,142800.0,19.0553,19.0599,18.9957,19.0049,142800.0
2009-05-27 15:55:00,41.46,41.65,41.46,41.59,393800.0,19.0049,19.092,19.0049,19.0645,393800.0
2009-05-28 09:30:00,41.65,42.0,41.45,41.89,168400.0,19.092,19.2524,19.0003,19.202,168400.0
2009-05-28 09:35:00,41.88,41.98,41.81,41.86,83600.0,19.1974,19.2432,19.1653,19.1882,83600.0
2009-05-28 09:40:00,41.87,41.89,41.76,41.85,62400.0,19.1928,19.202,19.1424,19.1837,62400.0
2009-05-28 09:45:00,41.87,41.96,41.85,41.94,66000.0,19.1928,19.2341,19.1837,19.2249,66000.0
2009-05-28 09:50:00,41.96,42.12,41.95,42.04,119500.0,19.2341,19.3074,19.2295,19.2707,119500.0
2009-05-28 09:55:00,42.04,42.06,41.93,41.95,58000.0,19.2707,19.2799,19.2203,19.2295,58000.0
2009-05-28 10:00:00,41.94,41.96,41.67,41.69,97000.0,19.2249,19.2341,19.1011,19.1103,97000.0
2009-05-28 10:05:00,41.72,41.73,41.67,41.69,103200.0,19.1241,19.1286,19.1011,19.1103,103200.0
2009-05-28 10:10:00,41.7,41.7,41.66,41.66,82900.0,19.1149,19.1149,19.0966,19.0966,82900.0
2009-05-28 10:15:00,41.67,41.8,41.65,41.76,157500.0,19.1011,19.1607,19.092,19.1424,157500.0
2009-05-28 10:20:00,41.76,41.86,41.72,41.83,72900.0,19.1424,19.1882,19.1241,19.1745,72900.0
2009-05-28 10:25:00,41.83,41.85,41.71,41.84,50000.0,19.1745,19.1837,19.1195,19.1791,50000.0
2009-05-28 10:30:00,41.84,41.85,41.76,41.82,63700.0,19.1791,19.1837,19.1424,19.1699,63700.0
2009-05-28 10:35:00,41.83,41.88,41.79,41.85,58000.0,19.1745,19.1974,19.1561,19.1837,58000.0
2009-05-28 10:40:00,41.85,41.97,41.84,41.94,67500.0,19.1837,19.2387,19.1791,19.2249,67500.0
2009-05-28 10:45:00,41.94,41.97,41.86,41.86,65600.0,19.2249,19.2387,19.1882,19.1882,65600.0
2009-05-28 10:50:00,41.87,41.87,41.67,41.71,67900.0,19.1928,19.1928,19.1011,19.1195,67900.0
2009-05-28 10:55:00,41.71,41.77,41.65,41.76,67700.0,19.1195,19.147,19.092,19.1424,67700.0
2009-05-28 11:00:00,41.77,41.79,41.75,41.79,63700.0,19.147,19.1561,19.1378,19.1561,63700.0
2009-05-28 11:05:00,41.8,41.87,41.77,41.87,68000.0,19.1607,19.1928,19.147,19.1928,68000.0
2009-05-28 11:10:00,41.86,41.95,41.86,41.88,89700.0,19.1882,19.2295,19.1882,19.1974,89700.0
2009-05-28 11:15:00,41.89,41.94,41.88,41.91,71500.0,19.202,19.2249,19.1974,19.2112,71500.0
2009-05-28 11:20:00,41.9,41.9,41.78,41.79,66800.0,19.2066,19.2066,19.1516,19.1561,66800.0
2009-05-28 11:25:00,41.79,41.85,41.78,41.78,41200.0,19.1561,19.1837,19.1516,19.1516,41200.0
2009-05-28 11:30:00,41.79,41.8,41.72,41.8,53300.0,19.1561,19.1607,19.1241,19.1607,53300.0
2009-05-28 11:35:00,41.8,41.82,41.79,41.8,46200.0,19.1607,19.1699,19.1561,19.1607,46200.0
2009-05-28 11:40:00,41.8,41.97,41.8,41.97,52900.0,19.1607,19.2387,19.1607,19.2387,52900.0
2009-05-28 11:45:00,41.97,42.1,41.97,42.08,85500.0,19.2387,19.2982,19.2387,19.2891,85500.0
2009-05-28 11:50:00,42.08,42.1,41.96,42.02,73000.0,19.2891,19.2982,19.2341,19.2616,73000.0
2009-05-28 11:55:00,42.03,42.12,42.02,42.1,59200.0,19.2662,19.3074,19.2616,19.2982,59200.0
2009-05-28 12:00:00,42.1,42.15,42.09,42.14,53300.0,19.2982,19.3212,19.2937,19.3166,53300.0
2009-05-28 12:05:00,42.13,42.14,42.11,42.13,55800.0,19.312,19.3166,19.3028,19.312,55800.0
2009-05-28 12:10:00,42.13,42.19,42.13,42.17,53900.0,19.312,19.3395,19.312,19.3303,53900.0
2009-05-28 12:15:00,42.16,42.17,42.06,42.13,121300.0,19.3258,19.3303,19.2799,19.312,121300.0
2009-05-28 12:20:00,42.14,42.15,42.04,42.05,48300.0,19.3166,19.3212,19.2707,19.2753,48300.0
2009-05-28 12:25:00,42.04,42.07,41.94,41.97,40400.0,19.2707,19.2845,19.2249,19.2387,40400.0
2009-05-28 12:30:00,41.97,42.06,41.94,42.05,63700.0,19.2387,19.2799,19.2249,19.2753,63700.0
2009-05-28 12:35:00,42.05,42.07,42.03,42.06,30100.0,19.2753,19.2845,19.2662,19.2799,30100.0
2009-05-28 12:40:00,42.05,42.1,42.04,42.09,31100.0,19.2753,19.2982,19.2707,19.2937,31100.0
2009-05-28 12:45:00,42.08,42.11,42.05,42.05,37300.0,19.2891,19.3028,19.2753,19.2753,37300.0
2009-05-28 12:50:00,42.05,42.06,41.96,41.99,35500.0,19.2753,19.2799,19.2341,19.2478,35500.0
2009-05-28 12:55:00,41.99,42.02,41.97,42.0,28000.0,19.2478,19.2616,19.2387,19.2524,28000.0
2009-05-28 13:00:00,42.0,42.17,41.88,42.17,134800.0,19.2524,19.3303,19.1974,19.3303,134800.0
2009-05-28 13:05:00,42.17,42.28,42.15,42.24,124500.0,19.3303,19.3808,19.3212,19.3624,124500.0
2009-05-28 13:10:00,42.24,42.53,42.24,42.52,122500.0,19.3624,19.4954,19.3624,19.4908,122500.0
2009-05-28 13:15:00,42.5,42.71,42.5,42.69,216600.0,19.4816,19.5779,19.4816,19.5687,216600.0
2009-05-28 13:20:00,42.7,42.75,42.52,42.53,113700.0,19.5733,19.5962,19.4908,19.4954,113700.0
2009-05-28 13:25:00,42.53,42.64,42.53,42.6,91900.0,19.4954,19.5458,19.4954,19.5274,91900.0
2009-05-28 13:30:00,42.6,42.61,42.49,42.53,79000.0,19.5274,19.532,19.477,19.4954,79000.0
2009-05-28 13:35:00,42.54,42.63,42.53,42.58,67100.0,19.4999,19.5412,19.4954,19.5183,67100.0
2009-05-28 13:40:00,42.58,42.59,42.52,42.55,68300.0,19.5183,19.5229,19.4908,19.5045,68300.0
2009-05-28 13:45:00,42.54,42.58,42.51,42.53,77500.0,19.4999,19.5183,19.4862,19.4954,77500.0
2009-05-28 13:50:00,42.54,42.55,42.45,42.46,86300.0,19.4999,19.5045,19.4587,19.4633,86300.0
2009-05-28 13:55:00,42.46,42.48,42.33,42.47,78500.0,19.4633,19.4724,19.4037,19.4679,78500.0
2009-05-28 14:00:00,42.47,42.54,42.45,42.5,94800.0,19.4679,19.4999,19.4587,19.4816,94800.0
2009-05-28 14:05:00,42.51,42.64,42.48,42.63,55400.0,19.4862,19.5458,19.4724,19.5412,55400.0
2009-05-28 14:10:00,42.63,42.69,42.59,42.62,74500.0,19.5412,19.5687,19.5229,19.5366,74500.0
2009-05-28 14:15:00,42.61,42.69,42.61,42.67,68200.0,19.532,19.5687,19.532,19.5595,68200.0
2009-05-28 14:20:00,42.66,42.77,42.6,42.74,124600.0,19.5549,19.6054,19.5274,19.5916,124600.0
2009-05-28 14:25:00,42.75,42.8,42.72,42.72,61300.0,19.5962,19.6191,19.5825,19.5825,61300.0
2009-05-28 14:30:00,42.72,42.78,42.65,42.78,80500.0,19.5825,19.61,19.5504,19.61,80500.0
2009-05-28 14:35:00,42.79,42.88,42.76,42.76,101500.0,19.6145,19.6558,19.6008,19.6008,101500.0
2009-05-28 14:40:00,42.76,42.78,42.67,42.69,59700.0,19.6008,19.61,19.5595,19.5687,59700.0
2009-05-28 14:45:00,42.69,42.69,42.59,42.69,63100.0,19.5687,19.5687,19.5229,19.5687,63100.0
2009-05-28 14:50:00,42.68,42.79,42.63,42.75,63500.0,19.5641,19.6145,19.5412,19.5962,63500.0
2009-05-28 14:55:00,42.75,42.83,42.72,42.8,73000.0,19.5962,19.6329,19.5825,19.6191,73000.0
2009-05-28 15:00:00,42.79,42.86,42.74,42.8,83600.0,19.6145,19.6466,19.5916,19.6191,83600.0
2009-05-28 15:05:00,42.8,42.84,42.75,42.75,51100.0,19.6191,19.6375,19.5962,19.5962,51100.0
2009-05-28 15:10:00,42.75,42.76,42.65,42.69,98800.0,19.5962,19.6008,19.5504,19.5687,98800.0
2009-05-28 15:15:00,42.69,42.71,42.62,42.63,69100.0,19.5687,19.5779,19.5366,19.5412,69100.0
2009-05-28 15:20:00,42.63,42.63,42.51,42.52,78100.0,19.5412,19.5412,19.4862,19.4908,78100.0
2009-05-28 15:25:00,42.52,42.6,42.46,42.6,110000.0,19.4908,19.5274,19.4633,19.5274,110000.0
2009-05-28 15:30:00,42.59,42.6,42.51,42.57,111700.0,19.5229,19.5274,19.4862,19.5137,111700.0
2009-05-28 15:35:00,42.57,42.67,42.53,42.63,135600.0,19.5137,19.5595,19.4954,19.5412,135600.0
2009-05-28 15:40:00,42.64,42.64,42.55,42.58,154900.0,19.5458,19.5458,19.5045,19.5183,154900.0
2009-05-28 15:45:00,42.59,42.61,42.52,42.59,114300.0,19.5229,19.532,19.4908,19.5229,114300.0
2009-05-28 15:50:00,42.58,42.61,42.34,42.37,202700.0,19.5183,19.532,19.4083,19.422,202700.0
2009-05-28 15:55:00,42.37,42.57,42.36,42.57,373400.0,19.422,19.5137,19.4174,19.5137,373400.0
2009-05-29 09:30:00,42.72,42.72,42.27,42.5,227100.0,19.5825,19.5825,19.3762,19.4816,227100.0
2009-05-29 09:35:00,42.51,42.61,42.47,42.58,89900.0,19.4862,19.532,19.4679,19.5183,89900.0
2009-05-29 09:40:00,42.59,42.7,42.46,42.52,215500.0,19.5229,19.5733,19.4633,19.4908,215500.0
2009-05-29 09:45:00,42.51,42.56,42.45,42.5,165000.0,19.4862,19.5091,19.4587,19.4816,165000.0
2009-05-29 09:50:00,42.49,42.58,42.48,42.58,56800.0,19.477,19.5183,19.4724,19.5183,56800.0
2009-05-29 09:55:00,42.58,42.71,42.58,42.63,52700.0,19.5183,19.5779,19.5183,19.5412,52700.0
2009-05-29 10:00:00,42.63,42.63,42.59,42.6,62300.0,19.5412,19.5412,19.5229,19.5274,62300.0
2009-05-29 10:05:00,42.61,42.62,42.51,42.58,105800.0,19.532,19.5366,19.4862,19.5183,105800.0
2009-05-29 10:10:00,42.59,42.6,42.43,42.44,49600.0,19.5229,19.5274,19.4495,19.4541,49600.0
2009-05-29 10:15:00,42.43,42.53,42.42,42.46,73000.0,19.4495,19.4954,19.4449,19.4633,73000.0
2009-05-29 10:20:00,42.45,42.6,42.38,42.58,58000.0,19.4587,19.5274,19.4266,19.5183,58000.0
2009-05-29 10:25:00,42.59,42.6,42.34,42.37,37000.0,19.5229,19.5274,19.4083,19.422,37000.0
2009-05-29 10:30:00,42.38,42.41,42.25,42.29,54900.0,19.4266,19.4403,19.367,19.3853,54900.0
2009-05-29 10:35:00,42.29,42.3,42.25,42.29,72200.0,19.3853,19.3899,19.367,19.3853,72200.0
2009-05-29 10:40:00,42.29,42.36,42.25,42.25,46700.0,19.3853,19.4174,19.367,19.367,46700.0
2009-05-29 10:45:00,42.26,42.26,42.11,42.12,89600.0,19.3716,19.3716,19.3028,19.3074,89600.0
2009-05-29 10:50:00,42.13,42.23,42.12,42.18,72000.0,19.312,19.3578,19.3074,19.3349,72000.0
2009-05-29 10:55:00,42.18,42.35,42.18,42.32,53000.0,19.3349,19.4128,19.3349,19.3991,53000.0
2009-05-29 11:00:00,42.32,42.4,42.29,42.39,60300.0,19.3991,19.4358,19.3853,19.4312,60300.0
2009-05-29 11:05:00,42.4,42.4,42.33,42.37,64400.0,19.4358,19.4358,19.4037,19.422,64400.0
2009-05-29 11:10:00,42.37,42.38,42.26,42.28,59100.0,19.422,19.4266,19.3716,19.3808,59100.0
2009-05-29 11:15:00,42.27,42.29,42.23,42.25,41700.0,19.3762,19.3853,19.3578,19.367,41700.0
2009-05-29 11:20:00,42.25,42.38,42.25,42.36,45900.0,19.367,19.4266,19.367,19.4174,45900.0
2009-05-29 11:25:00,42.38,42.41,42.15,42.15,82700.0,19.4266,19.4403,19.3212,19.3212,82700.0
2009-05-29 11:30:00,42.15,42.18,42.12,42.14,68200.0,19.3212,19.3349,19.3074,19.3166,68200.0
2009-05-29 11:35:00,42.15,42.21,42.12,42.13,79700.0,19.3212,19.3487,19.3074,19.312,79700.0
2009-05-29 11:40:00,42.13,42.24,42.11,42.24,65800.0,19.312,19.3624,19.3028,19.3624,65800.0
2009-05-29 11:45:00,42.24,42.3,42.23,42.29,43900.0,19.3624,19.3899,19.3578,19.3853,43900.0
2009-05-29 11:50:00,42.29,42.35,42.28,42.3,38800.0,19.3853,19.4128,19.3808,19.3899,38800.0
2009-05-29 11:55:00,42.29,42.3,42.15,42.19,26800.0,19.3853,19.3899,19.3212,19.3395,26800.0
2009-05-29 12:00:00,42.18,42.22,42.18,42.22,25700.0,19.3349,19.3533,19.3349,19.3533,25700.0
2009-05-29 12:05:00,42.23,42.31,42.21,42.3,32300.0,19.3578,19.3945,19.3487,19.3899,32300.0
2009-05-29 12:10:00,42.31,42.31,42.28,42.29,50200.0,19.3945,19.3945,19.3808,19.3853,50200.0
2009-05-29 12:15:00,42.3,42.3,42.28,42.29,21000.0,19.3899,19.3899,19.3808,19.3853,21000.0
2009-05-29 12:20:00,42.3,42.31,42.28,42.3,34400.0,19.3899,19.3945,19.3808,19.3899,34400.0
2009-05-29 12:25:00,42.29,42.4,42.29,42.37,86000.0,19.3853,19.4358,19.3853,19.422,86000.0
2009-05-29 12:30:00,42.36,42.36,42.29,42.31,38400.0,19.4174,19.4174,19.3853,19.3945,38400.0
2009-05-29 12:35:00,42.3,42.34,42.27,42.3,45900.0,19.3899,19.4083,19.3762,19.3899,45900.0
2009-05-29 12:40:00,42.29,42.37,42.25,42.37,55700.0,19.3853,19.422,19.367,19.422,55700.0
2009-05-29 12:45:00,42.37,42.4,42.26,42.31,79600.0,19.422,19.4358,19.3716,19.3945,79600.0
2009-05-29 12:50:00,42.3,42.31,42.26,42.29,53500.0,19.3899,19.3945,19.3716,19.3853,53500.0
2009-05-29 12:55:00,42.29,42.34,42.29,42.33,62900.0,19.3853,19.4083,19.3853,19.4037,62900.0
2009-05-29 13:00:00,42.34,42.45,42.33,42.45,51100.0,19.4083,19.4587,19.4037,19.4587,51100.0
2009-05-29 13:05:00,42.45,42.47,42.37,42.39,62400.0,19.4587,19.4679,19.422,19.4312,62400.0
2009-05-29 13:10:00,42.39,42.39,42.35,42.38,46800.0,19.4312,19.4312,19.4128,19.4266,46800.0
2009-05-29 13:15:00,42.38,42.42,42.29,42.3,52300.0,19.4266,19.4449,19.3853,19.3899,52300.0
2009-05-29 13:20:00,42.31,42.33,42.28,42.29,32600.0,19.3945,19.4037,19.3808,19.3853,32600.0
2009-05-29 13:25:00,42.29,42.3,42.24,42.3,30300.0,19.3853,19.3899,19.3624,19.3899,30300.0
2009-05-29 13:30:00,42.31,42.45,42.3,42.45,79500.0,19.3945,19.4587,19.3899,19.4587,79500.0
2009-05-29 13:35:00,42.45,42.45,42.42,42.45,38000.0,19.4587,19.4587,19.4449,19.4587,38000.0
2009-05-29 13:40:00,42.44,42.47,42.44,42.45,23700.0,19.4541,19.4679,19.4541,19.4587,23700.0
2009-05-29 13:45:00,42.44,42.45,42.39,42.39,62200.0,19.4541,19.4587,19.4312,19.4312,62200.0
2009-05-29 13:50:00,42.37,42.39,42.33,42.37,27800.0,19.422,19.4312,19.4037,19.422,27800.0
2009-05-29 13:55:00,42.38,42.4,42.37,42.39,33800.0,19.4266,19.4358,19.422,19.4312,33800.0
2009-05-29 14:00:00,42.4,42.4,42.38,42.4,39100.0,19.4358,19.4358,19.4266,19.4358,39100.0
2009-05-29 14:05:00,42.39,42.4,42.39,42.39,15200.0,19.4312,19.4358,19.4312,19.4312,15200.0
2009-05-29 14:10:00,42.39,42.42,42.39,42.4,83200.0,19.4312,19.4449,19.4312,19.4358,83200.0
2009-05-29 14:15:00,42.4,42.4,42.37,42.37,26600.0,19.4358,19.4358,19.422,19.422,26600.0
2009-05-29 14:20:00,42.38,42.38,42.22,42.22,78900.0,19.4266,19.4266,19.3533,19.3533,78900.0
2009-05-29 14:25:00,42.23,42.24,42.14,42.18,110900.0,19.3578,19.3624,19.3166,19.3349,110900.0
2009-05-29 14:30:00,42.18,42.19,42.14,42.14,56500.0,19.3349,19.3395,19.3166,19.3166,56500.0
2009-05-29 14:35:00,42.14,42.14,42.09,42.14,43900.0,19.3166,19.3166,19.2937,19.3166,43900.0
2009-05-29 14:40:00,42.14,42.16,42.02,42.06,69600.0,19.3166,19.3258,19.2616,19.2799,69600.0
2009-05-29 14:45:00,42.05,42.07,42.02,42.05,38100.0,19.2753,19.2845,19.2616,19.2753,38100.0
2009-05-29 14:50:00,42.05,42.1,41.95,41.98,85900.0,19.2753,19.2982,19.2295,19.2432,85900.0
2009-05-29 14:55:00,41.99,42.01,41.96,42.01,41200.0,19.2478,19.257,19.2341,19.257,41200.0
2009-05-29 15:00:00,42.0,42.1,41.96,41.97,92900.0,19.2524,19.2982,19.2341,19.2387,92900.0
2009-05-29 15:05:00,41.97,42.06,41.97,42.05,69900.0,19.2387,19.2799,19.2387,19.2753,69900.0
2009-05-29 15:10:00,42.06,42.07,42.01,42.03,69700.0,19.2799,19.2845,19.257,19.2662,69700.0
2009-05-29 15:15:00,42.03,42.08,42.03,42.08,55100.0,19.2662,19.2891,19.2662,19.2891,55100.0
2009-05-29 15:20:00,42.08,42.08,42.04,42.07,91000.0,19.2891,19.2891,19.2707,19.2845,91000.0
2009-05-29 15:25:00,42.07,42.11,42.06,42.1,60100.0,19.2845,19.3028,19.2799,19.2982,60100.0
2009-05-29 15:30:00,42.1,42.13,42.09,42.11,110500.0,19.2982,19.312,19.2937,19.3028,110500.0
2009-05-29 15:35:00,42.12,42.27,42.1,42.26,127900.0,19.3074,19.3762,19.2982,19.3716,127900.0
2009-05-29 15:40:00,42.26,42.35,42.25,42.31,254100.0,19.3716,19.4128,19.367,19.3945,254100.0
2009-05-29 15:45:00,42.3,42.35,42.27,42.32,164900.0,19.3899,19.4128,19.3762,19.3991,164900.0
2009-05-29 15:50:00,42.32,42.42,42.3,42.31,199100.0,19.3991,19.4449,19.3899,19.3945,199100.0
2009-05-29 15:55:00,42.31,42.69,42.31,42.68,1027000.0,19.3945,19.5687,19.3945,19.5641,1027000.0
2009-06-01 09:30:00,42.68,43.5,42.68,43.5,406100.0,19.5641,19.94,19.5641,19.94,406100.0
2009-06-01 09:35:00,43.5,43.59,43.13,43.16,197200.0,19.94,19.9813,19.7704,19.7841,197200.0
2009-06-01 09:40:00,43.16,43.16,42.75,43.13,299700.0,19.7841,19.7841,19.5962,19.7704,299700.0
2009-06-01 09:45:00,43.13,43.22,43.07,43.09,91900.0,19.7704,19.8116,19.7429,19.7521,91900.0
2009-06-01 09:50:00,43.09,43.25,43.01,43.24,114700.0,19.7521,19.8254,19.7154,19.8208,114700.0
2009-06-01 09:55:00,43.24,43.37,43.24,43.34,138500.0,19.8208,19.8804,19.8208,19.8667,138500.0
2009-06-01 10:00:00,43.34,43.56,43.28,43.53,250800.0,19.8667,19.9675,19.8391,19.9537,250800.0
2009-06-01 10:05:00,43.54,43.7,43.47,43.6,251900.0,19.9583,20.0317,19.9262,19.9858,251900.0
2009-06-01 10:10:00,43.61,43.65,43.53,43.65,84300.0,19.9904,20.0088,19.9537,20.0088,84300.0
2009-06-01 10:15:00,43.65,43.68,43.59,43.68,107400.0,20.0088,20.0225,19.9813,20.0225,107400.0
2009-06-01 10:20:00,43.67,43.71,43.64,43.69,114600.0,20.0179,20.0363,20.0042,20.0271,114600.0
2009-06-01 10:25:00,43.68,43.76,43.67,43.68,93800.0,20.0225,20.0592,20.0179,20.0225,93800.0
2009-06-01 10:30:00,43.68,43.7,43.57,43.7,93600.0,20.0225,20.0317,19.9721,20.0317,93600.0
2009-06-01 10:35:00,43.7,43.76,43.62,43.66,129100.0,20.0317,20.0592,19.995,20.0133,129100.0
2009-06-01 10:40:00,43.65,43.7,43.57,43.57,80200.0,20.0088,20.0317,19.9721,19.9721,80200.0
2009-06-01 10:45:00,43.57,43.65,43.54,43.65,93800.0,19.9721,20.0088,19.9583,20.0088,93800.0
2009-06-01 10:50:00,43.64,43.68,43.62,43.66,48900.0,20.0042,20.0225,19.995,20.0133,48900.0
2009-06-01 10:55:00,43.65,43.7,43.65,43.66,72300.0,20.0088,20.0317,20.0088,20.0133,72300.0
2009-06-01 11:00:00,43.67,43.69,43.63,43.66,45900.0,20.0179,20.0271,19.9996,20.0133,45900.0
2009-06-01 11:05:00,43.67,43.76,43.65,43.75,89500.0,20.0179,20.0592,20.0088,20.0546,89500.0
2009-06-01 11:10:00,43.74,43.76,43.69,43.69,60400.0,20.05,20.0592,20.0271,20.0271,60400.0
2009-06-01 11:15:00,43.7,43.76,43.64,43.68,80400.0,20.0317,20.0592,20.0042,20.0225,80400.0
2009-06-01 11:20:00,43.67,43.74,43.67,43.72,59500.0,20.0179,20.05,20.0179,20.0408,59500.0
2009-06-01 11:25:00,43.72,43.75,43.72,43.74,71900.0,20.0408,20.0546,20.0408,20.05,71900.0
2009-06-01 11:30:00,43.75,43.77,43.72,43.77,66500.0,20.0546,20.0638,20.0408,20.0638,66500.0
2009-06-01 11:35:00,43.77,43.79,43.71,43.78,64000.0,20.0638,20.0729,20.0363,20.0683,64000.0
2009-06-01 11:40:00,43.77,43.79,43.72,43.73,54300.0,20.0638,20.0729,20.0408,20.0454,54300.0
2009-06-01 11:45:00,43.74,43.75,43.69,43.69,34500.0,20.05,20.0546,20.0271,20.0271,34500.0
2009-06-01 11:50:00,43.69,43.72,43.67,43.67,63100.0,20.0271,20.0408,20.0179,20.0179,63100.0
2009-06-01 11:55:00,43.67,43.75,43.64,43.74,72400.0,20.0179,20.0546,20.0042,20.05,72400.0
2009-06-01 12:00:00,43.74,43.76,43.74,43.75,41000.0,20.05,20.0592,20.05,20.0546,41000.0
2009-06-01 12:05:00,43.74,43.75,43.73,43.74,52900.0,20.05,20.0546,20.0454,20.05,52900.0
2009-06-01 12:10:00,43.74,43.75,43.7,43.73,50100.0,20.05,20.0546,20.0317,20.0454,50100.0
2009-06-01 12:15:00,43.73,43.74,43.54,43.57,94100.0,20.0454,20.05,19.9583,19.9721,94100.0
2009-06-01 12:20:00,43.58,43.62,43.58,43.6,36700.0,19.9767,19.995,19.9767,19.9858,36700.0
2009-06-01 12:25:00,43.61,43.63,43.54,43.58,47800.0,19.9904,19.9996,19.9583,19.9767,47800.0
2009-06-01 12:30:00,43.58,43.64,43.56,43.63,63300.0,19.9767,20.0042,19.9675,19.9996,63300.0
2009-06-01 12:35:00,43.64,43.64,43.59,43.59,33700.0,20.0042,20.0042,19.9813,19.9813,33700.0
2009-06-01 12:40:00,43.6,43.65,43.54,43.65,91700.0,19.9858,20.0088,19.9583,20.0088,91700.0
2009-06-01 12:45:00,43.65,43.7,43.65,43.69,38300.0,20.0088,20.0317,20.0088,20.0271,38300.0
2009-06-01 12:50:00,43.7,43.71,43.63,43.64,42300.0,20.0317,20.0363,19.9996,20.0042,42300.0
2009-06-01 12:55:00,43.63,43.7,43.63,43.63,53100.0,19.9996,20.0317,19.9996,19.9996,53100.0
2009-06-01 13:00:00,43.63,43.69,43.63,43.69,44800.0,19.9996,20.0271,19.9996,20.0271,44800.0
2009-06-01 13:05:00,43.69,43.72,43.68,43.7,43300.0,20.0271,20.0408,20.0225,20.0317,43300.0
2009-06-01 13:10:00,43.71,43.71,43.65,43.67,44100.0,20.0363,20.0363,20.0088,20.0179,44100.0
2009-06-01 13:15:00,43.66,43.69,43.64,43.66,38900.0,20.0133,20.0271,20.0042,20.0133,38900.0
2009-06-01 13:20:00,43.66,43.7,43.66,43.7,46900.0,20.0133,20.0317,20.0133,20.0317,46900.0
2009-06-01 13:25:00,43.69,43.72,43.69,43.72,24800.0,20.0271,20.0408,20.0271,20.0408,24800.0
2009-06-01 13:30:00,43.71,43.73,43.71,43.73,53000.0,20.0363,20.0454,20.0363,20.0454,53000.0
2009-06-01 13:35:00,43.72,43.76,43.72,43.74,74200.0,20.0408,20.0592,20.0408,20.05,74200.0
2009-06-01 13:40:00,43.75,43.75,43.71,43.71,51300.0,20.0546,20.0546,20.0363,20.0363,51300.0
2009-06-01 13:45:00,43.72,43.76,43.71,43.74,83000.0,20.0408,20.0592,20.0363,20.05,83000.0
2009-06-01 13:50:00,43.74,43.74,43.66,43.66,46300.0,20.05,20.05,20.0133,20.0133,46300.0
2009-06-01 13:55:00,43.67,43.73,43.67,43.7,107900.0,20.0179,20.0454,20.0179,20.0317,107900.0
2009-06-01 14:00:00,43.7,43.75,43.7,43.75,79700.0,20.0317,20.0546,20.0317,20.0546,79700.0
2009-06-01 14:05:00,43.75,43.75,43.74,43.75,125500.0,20.0546,20.0546,20.05,20.0546,125500.0
2009-06-01 14:10:00,43.74,43.75,43.73,43.75,139700.0,20.05,20.0546,20.0454,20.0546,139700.0
2009-06-01 14:15:00,43.75,43.8,43.74,43.78,88700.0,20.0546,20.0775,20.05,20.0683,88700.0
2009-06-01 14:20:00,43.77,43.85,43.77,43.81,80300.0,20.0638,20.1004,20.0638,20.0821,80300.0
2009-06-01 14:25:00,43.82,43.85,43.81,43.83,91600.0,20.0867,20.1004,20.0821,20.0913,91600.0
2009-06-01 14:30:00,43.83,43.83,43.77,43.79,113700.0,20.0913,20.0913,20.0638,20.0729,113700.0
2009-06-01 14:35:00,43.79,43.84,43.78,43.8,113600.0,20.0729,20.0958,20.0683,20.0775,113600.0
2009-06-01 14:40:00,43.79,43.82,43.72,43.79,116100.0,20.0729,20.0867,20.0408,20.0729,116100.0
2009-06-01 14:45:00,43.79,43.82,43.76,43.77,92100.0,20.0729,20.0867,20.0592,20.0638,92100.0
2009-06-01 14:50:00,43.79,43.82,43.77,43.79,125100.0,20.0729,20.0867,20.0638,20.0729,125100.0
2009-06-01 14:55:00,43.79,43.82,43.71,43.74,142500.0,20.0729,20.0867,20.0363,20.05,142500.0
2009-06-01 15:00:00,43.74,43.8,43.74,43.79,59000.0,20.05,20.0775,20.05,20.0729,59000.0
2009-06-01 15:05:00,43.79,43.8,43.74,43.78,137800.0,20.0729,20.0775,20.05,20.0683,137800.0
2009-06-01 15:10:00,43.78,43.8,43.74,43.78,153300.0,20.0683,20.0775,20.05,20.0683,153300.0
2009-06-01 15:15:00,43.77,43.81,43.77,43.78,136200.0,20.0638,20.0821,20.0638,20.0683,136200.0
2009-06-01 15:20:00,43.78,43.82,43.78,43.8,121000.0,20.0683,20.0867,20.0683,20.0775,121000.0
2009-06-01 15:25:00,43.81,43.82,43.77,43.8,135700.0,20.0821,20.0867,20.0638,20.0775,135700.0
2009-06-01 15:30:00,43.81,43.82,43.79,43.82,145300.0,20.0821,20.0867,20.0729,20.0867,145300.0
2009-06-01 15:35:00,43.82,43.87,43.79,43.84,153300.0,20.0867,20.1096,20.0729,20.0958,153300.0
2009-06-01 15:40:00,43.84,43.88,43.72,43.73,178100.0,20.0958,20.1142,20.0408,20.0454,178100.0
2009-06-01 15:45:00,43.73,43.77,43.69,43.69,215500.0,20.0454,20.0638,20.0271,20.0271,215500.0
2009-06-01 15:50:00,43.69,43.79,43.65,43.68,316200.0,20.0271,20.0729,20.0088,20.0225,316200.0
2009-06-01 15:55:00,43.69,43.72,43.45,43.72,576300.0,20.0271,20.0408,19.9171,20.0408,576300.0
2009-06-02 09:30:00,43.49,43.72,43.33,43.72,195300.0,19.9354,20.0408,19.8621,20.0408,195300.0
2009-06-02 09:35:00,43.73,43.98,43.68,43.97,134600.0,20.0454,20.16,20.0225,20.1554,134600.0
2009-06-02 09:40:00,43.97,44.09,43.96,44.0,280100.0,20.1554,20.2104,20.1509,20.1692,280100.0
2009-06-02 09:45:00,43.99,44.02,43.83,43.96,105800.0,20.1646,20.1784,20.0913,20.1509,105800.0
2009-06-02 09:50:00,43.96,44.09,43.96,44.04,52300.0,20.1509,20.2104,20.1509,20.1875,52300.0
2009-06-02 09:55:00,44.04,44.07,43.98,44.07,47000.0,20.1875,20.2013,20.16,20.2013,47000.0
2009-06-02 10:00:00,44.08,44.22,43.88,44.05,200500.0,20.2059,20.27,20.1142,20.1921,200500.0
2009-06-02 10:05:00,44.05,44.06,43.97,44.02,68600.0,20.1921,20.1967,20.1554,20.1784,68600.0
2009-06-02 10:10:00,44.03,44.05,43.91,44.0,65500.0,20.1829,20.1921,20.1279,20.1692,65500.0
2009-06-02 10:15:00,44.0,44.06,43.97,44.0,61700.0,20.1692,20.1967,20.1554,20.1692,61700.0
2009-06-02 10:20:00,44.01,44.04,43.98,44.03,68700.0,20.1738,20.1875,20.16,20.1829,68700.0
2009-06-02 10:25:00,44.03,44.07,44.0,44.01,56000.0,20.1829,20.2013,20.1692,20.1738,56000.0
2009-06-02 10:30:00,44.02,44.05,43.99,44.0,50300.0,20.1784,20.1921,20.1646,20.1692,50300.0
2009-06-02 10:35:00,44.0,44.05,44.0,44.04,50300.0,20.1692,20.1921,20.1692,20.1875,50300.0
2009-06-02 10:40:00,44.05,44.17,44.04,44.15,80400.0,20.1921,20.2471,20.1875,20.2379,80400.0
2009-06-02 10:45:00,44.15,44.22,44.1,44.19,75400.0,20.2379,20.27,20.215,20.2563,75400.0
2009-06-02 10:50:00,44.19,44.24,44.14,44.2,66900.0,20.2563,20.2792,20.2334,20.2609,66900.0
2009-06-02 10:55:00,44.21,44.28,44.17,44.26,92600.0,20.2655,20.2975,20.2471,20.2884,92600.0
2009-06-02 11:00:00,44.26,44.32,44.24,44.3,61900.0,20.2884,20.3159,20.2792,20.3067,61900.0
2009-06-02 11:05:00,44.31,44.35,44.29,44.29,56400.0,20.3113,20.3296,20.3021,20.3021,56400.0
2009-06-02 11:10:00,44.28,44.32,44.26,44.31,44200.0,20.2975,20.3159,20.2884,20.3113,44200.0
2009-06-02 11:15:00,44.31,44.37,44.3,44.35,108700.0,20.3113,20.3388,20.3067,20.3296,108700.0
2009-06-02 11:20:00,44.35,44.48,44.34,44.46,79400.0,20.3296,20.3892,20.325,20.3801,79400.0
2009-06-02 11:25:00,44.45,44.48,44.4,44.4,45500.0,20.3755,20.3892,20.3525,20.3525,45500.0
2009-06-02 11:30:00,44.4,44.45,44.34,44.39,57900.0,20.3525,20.3755,20.325,20.348,57900.0
2009-06-02 11:35:00,44.39,44.46,44.36,44.4,59200.0,20.348,20.3801,20.3342,20.3525,59200.0
2009-06-02 11:40:00,44.39,44.45,44.39,44.43,50000.0,20.348,20.3755,20.348,20.3663,50000.0
2009-06-02 11:45:00,44.43,44.48,44.42,44.47,50900.0,20.3663,20.3892,20.3617,20.3846,50900.0
2009-06-02 11:50:00,44.47,44.5,44.46,44.48,53900.0,20.3846,20.3984,20.3801,20.3892,53900.0
2009-06-02 11:55:00,44.48,44.6,44.47,44.58,108700.0,20.3892,20.4442,20.3846,20.4351,108700.0
2009-06-02 12:00:00,44.55,44.58,44.51,44.58,58200.0,20.4213,20.4351,20.403,20.4351,58200.0
2009-06-02 12:05:00,44.58,44.59,44.51,44.57,86200.0,20.4351,20.4396,20.403,20.4305,86200.0
2009-06-02 12:10:00,44.57,44.59,44.54,44.58,47000.0,20.4305,20.4396,20.4167,20.4351,47000.0
2009-06-02 12:15:00,44.58,44.64,44.56,44.61,65000.0,20.4351,20.4626,20.4259,20.4488,65000.0
2009-06-02 12:20:00,44.6,44.62,44.5,44.54,65600.0,20.4442,20.4534,20.3984,20.4167,65600.0
2009-06-02 12:25:00,44.54,44.57,44.51,44.56,56300.0,20.4167,20.4305,20.403,20.4259,56300.0
2009-06-02 12:30:00,44.55,44.56,44.5,44.51,34100.0,20.4213,20.4259,20.3984,20.403,34100.0
2009-06-02 12:35:00,44.52,44.61,44.51,44.61,49700.0,20.4076,20.4488,20.403,20.4488,49700.0
2009-06-02 12:40:00,44.61,44.67,44.61,44.67,66500.0,20.4488,20.4763,20.4488,20.4763,66500.0
2009-06-02 12:45:00,44.67,44.67,44.63,44.64,41700.0,20.4763,20.4763,20.458,20.4626,41700.0
2009-06-02 12:50:00,44.65,44.73,44.64,44.73,79300.0,20.4671,20.5038,20.4626,20.5038,79300.0
2009-06-02 12:55:00,44.73,44.73,44.69,44.69,65400.0,20.5038,20.5038,20.4855,20.4855,65400.0
2009-06-02 13:00:00,44.69,44.72,44.67,44.69,50500.0,20.4855,20.4992,20.4763,20.4855,50500.0
2009-06-02 13:05:00,44.7,44.71,44.69,44.69,44200.0,20.4901,20.4946,20.4855,20.4855,44200.0
2009-06-02 13:10:00,44.69,44.69,44.62,44.62,66400.0,20.4855,20.4855,20.4534,20.4534,66400.0
2009-06-02 13:15:00,44.62,44.65,44.57,44.61,41400.0,20.4534,20.4671,20.4305,20.4488,41400.0
2009-06-02 13:20:00,44.62,44.64,44.6,44.6,36800.0,20.4534,20.4626,20.4442,20.4442,36800.0
2009-06-02 13:25:00,44.6,44.66,44.59,44.6,46500.0,20.4442,20.4717,20.4396,20.4442,46500.0
2009-06-02 13:30:00,44.59,44.6,44.56,44.58,35400.0,20.4396,20.4442,20.4259,20.4351,35400.0
2009-06-02 13:35:00,44.57,44.6,44.5,44.51,69300.0,20.4305,20.4442,20.3984,20.403,69300.0
2009-06-02 13:40:00,44.5,44.61,44.5,44.6,42100.0,20.3984,20.4488,20.3984,20.4442,42100.0
2009-06-02 13:45:00,44.6,44.67,44.59,44.66,69900.0,20.4442,20.4763,20.4396,20.4717,69900.0
2009-06-02 13:50:00,44.65,44.69,44.62,44.66,104400.0,20.4671,20.4855,20.4534,20.4717,104400.0
2009-06-02 13:55:00,44.66,44.7,44.65,44.7,43000.0,20.4717,20.4901,20.4671,20.4901,43000.0
2009-06-02 14:00:00,44.69,44.72,44.62,44.71,95000.0,20.4855,20.4992,20.4534,20.4946,95000.0
2009-06-02 14:05:00,44.71,44.77,44.71,44.74,91700.0,20.4946,20.5222,20.4946,20.5084,91700.0
2009-06-02 14:10:00,44.74,44.76,44.71,44.73,63400.0,20.5084,20.5176,20.4946,20.5038,63400.0
2009-06-02 14:15:00,44.73,44.83,44.73,44.78,91500.0,20.5038,20.5497,20.5038,20.5267,91500.0
2009-06-02 14:20:00,44.78,44.89,44.78,44.83,118900.0,20.5267,20.5772,20.5267,20.5497,118900.0
2009-06-02 14:25:00,44.84,44.88,44.82,44.84,40300.0,20.5542,20.5726,20.5451,20.5542,40300.0
2009-06-02 14:30:00,44.84,44.84,44.79,44.81,47700.0,20.5542,20.5542,20.5313,20.5405,47700.0
2009-06-02 14:35:00,44.81,44.82,44.73,44.74,95400.0,20.5405,20.5451,20.5038,20.5084,95400.0
2009-06-02 14:40:00,44.74,44.75,44.73,44.74,93100.0,20.5084,20.513,20.5038,20.5084,93100.0
2009-06-02 14:45:00,44.74,44.75,44.71,44.75,62600.0,20.5084,20.513,20.4946,20.513,62600.0
2009-06-02 14:50:00,44.75,44.77,44.74,44.74,73400.0,20.513,20.5222,20.5084,20.5084,73400.0
2009-06-02 14:55:00,44.74,44.74,44.61,44.62,164700.0,20.5084,20.5084,20.4488,20.4534,164700.0
2009-06-02 15:00:00,44.63,44.73,44.63,44.72,103400.0,20.458,20.5038,20.458,20.4992,103400.0
2009-06-02 15:05:00,44.72,44.77,44.72,44.75,131000.0,20.4992,20.5222,20.4992,20.513,131000.0
2009-06-02 15:10:00,44.76,44.76,44.69,44.69,55400.0,20.5176,20.5176,20.4855,20.4855,55400.0
2009-06-02 15:15:00,44.68,44.69,44.64,44.64,44900.0,20.4809,20.4855,20.4626,20.4626,44900.0
2009-06-02 15:20:00,44.64,44.64,44.56,44.58,109300.0,20.4626,20.4626,20.4259,20.4351,109300.0
2009-06-02 15:25:00,44.58,44.63,44.5,44.51,113800.0,20.4351,20.458,20.3984,20.403,113800.0
2009-06-02 15:30:00,44.51,44.53,44.45,44.51,135100.0,20.403,20.4121,20.3755,20.403,135100.0
2009-06-02 15:35:00,44.52,44.63,44.49,44.62,137300.0,20.4076,20.458,20.3938,20.4534,137300.0
2009-06-02 15:40:00,44.63,44.74,44.63,44.71,185200.0,20.458,20.5084,20.458,20.4946,185200.0
2009-06-02 15:45:00,44.72,44.74,44.66,44.73,116800.0,20.4992,20.5084,20.4717,20.5038,116800.0
2009-06-02 15:50:00,44.73,44.75,44.57,44.59,219800.0,20.5038,20.513,20.4305,20.4396,219800.0
2009-06-02 15:55:00,44.59,44.67,44.5,44.55,289000.0,20.4396,20.4763,20.3984,20.4213,289000.0
2009-06-03 09:30:00,44.14,44.53,44.09,44.26,283800.0,20.2334,20.4121,20.2104,20.2884,283800.0
2009-06-03 09:35:00,44.26,44.51,44.26,44.3,175000.0,20.2884,20.403,20.2884,20.3067,175000.0
2009-06-03 09:40:00,44.3,44.31,44.04,44.06,191100.0,20.3067,20.3113,20.1875,20.1967,191100.0
2009-06-03 09:45:00,44.06,44.11,44.01,44.03,157100.0,20.1967,20.2196,20.1738,20.1829,157100.0
2009-06-03 09:50:00,44.03,44.05,43.96,43.97,192900.0,20.1829,20.1921,20.1509,20.1554,192900.0
2009-06-03 09:55:00,43.97,44.02,43.94,44.0,136200.0,20.1554,20.1784,20.1417,20.1692,136200.0
2009-06-03 10:00:00,44.0,44.01,43.93,43.94,232000.0,20.1692,20.1738,20.1371,20.1417,232000.0
2009-06-03 10:05:00,43.94,43.97,43.94,43.95,135000.0,20.1417,20.1554,20.1417,20.1463,135000.0
2009-06-03 10:10:00,43.95,43.99,43.94,43.95,125900.0,20.1463,20.1646,20.1417,20.1463,125900.0
2009-06-03 10:15:00,43.94,43.96,43.94,43.95,195400.0,20.1417,20.1509,20.1417,20.1463,195400.0
2009-06-03 10:20:00,43.94,43.99,43.92,43.98,221800.0,20.1417,20.1646,20.1325,20.16,221800.0
2009-06-03 10:25:00,43.99,44.06,43.98,44.03,169500.0,20.1646,20.1967,20.16,20.1829,169500.0
2009-06-03 10:30:00,44.04,44.07,44.0,44.06,70400.0,20.1875,20.2013,20.1692,20.1967,70400.0
2009-06-03 10:35:00,44.06,44.15,44.06,44.13,75300.0,20.1967,20.2379,20.1967,20.2288,75300.0
2009-06-03 10:40:00,44.13,44.19,44.1,44.15,49200.0,20.2288,20.2563,20.215,20.2379,49200.0
2009-06-03 10:45:00,44.15,44.19,44.09,44.09,47000.0,20.2379,20.2563,20.2104,20.2104,47000.0
2009-06-03 10:50:00,44.09,44.12,44.06,44.06,57200.0,20.2104,20.2242,20.1967,20.1967,57200.0
2009-06-03 10:55:00,44.06,44.07,44.03,44.06,60500.0,20.1967,20.2013,20.1829,20.1967,60500.0
2009-06-03 11:00:00,44.05,44.05,44.01,44.02,28200.0,20.1921,20.1921,20.1738,20.1784,28200.0
2009-06-03 11:05:00,44.01,44.04,44.0,44.04,39200.0,20.1738,20.1875,20.1692,20.1875,39200.0
2009-06-03 11:10:00,44.03,44.06,44.01,44.06,32800.0,20.1829,20.1967,20.1738,20.1967,32800.0
2009-06-03 11:15:00,44.06,44.09,44.03,44.09,40300.0,20.1967,20.2104,20.1829,20.2104,40300.0
2009-06-03 11:20:00,44.09,44.21,44.09,44.21,42100.0,20.2104,20.2655,20.2104,20.2655,42100.0
2009-06-03 11:25:00,44.21,44.23,44.13,44.18,99100.0,20.2655,20.2746,20.2288,20.2517,99100.0
2009-06-03 11:30:00,44.19,44.21,44.15,44.15,19800.0,20.2563,20.2655,20.2379,20.2379,19800.0
2009-06-03 11:35:00,44.15,44.16,44.08,44.08,37300.0,20.2379,20.2425,20.2059,20.2059,37300.0
2009-06-03 11:40:00,44.07,44.19,44.07,44.13,83000.0,20.2013,20.2563,20.2013,20.2288,83000.0
2009-06-03 11:45:00,44.13,44.16,44.11,44.14,34400.0,20.2288,20.2425,20.2196,20.2334,34400.0
2009-06-03 11:50:00,44.14,44.16,44.11,44.13,32900.0,20.2334,20.2425,20.2196,20.2288,32900.0
2009-06-03 11:55:00,44.12,44.15,44.06,44.06,55500.0,20.2242,20.2379,20.1967,20.1967,55500.0
2009-06-03 12:00:00,44.06,44.11,44.06,44.1,55900.0,20.1967,20.2196,20.1967,20.215,55900.0
2009-06-03 12:05:00,44.09,44.14,44.09,44.11,29500.0,20.2104,20.2334,20.2104,20.2196,29500.0
2009-06-03 12:10:00,44.11,44.13,44.1,44.1,38500.0,20.2196,20.2288,20.215,20.215,38500.0
2009-06-03 12:15:00,44.11,44.12,44.08,44.11,47400.0,20.2196,20.2242,20.2059,20.2196,47400.0
2009-06-03 12:20:00,44.12,44.23,44.12,44.18,86500.0,20.2242,20.2746,20.2242,20.2517,86500.0
2009-06-03 12:25:00,44.17,44.2,44.12,44.18,94900.0,20.2471,20.2609,20.2242,20.2517,94900.0
2009-06-03 12:30:00,44.16,44.21,44.12,44.21,42900.0,20.2425,20.2655,20.2242,20.2655,42900.0
2009-06-03 12:35:00,44.2,44.28,44.2,44.26,56300.0,20.2609,20.2975,20.2609,20.2884,56300.0
2009-06-03 12:40:00,44.27,44.31,44.24,44.29,53800.0,20.293,20.3113,20.2792,20.3021,53800.0
2009-06-03 12:45:00,44.3,44.3,44.19,44.19,51900.0,20.3067,20.3067,20.2563,20.2563,51900.0
2009-06-03 12:50:00,44.19,44.2,44.17,44.17,35700.0,20.2563,20.2609,20.2471,20.2471,35700.0
2009-06-03 12:55:00,44.18,44.2,44.13,44.16,70800.0,20.2517,20.2609,20.2288,20.2425,70800.0
2009-06-03 13:00:00,44.15,44.16,44.11,44.13,73400.0,20.2379,20.2425,20.2196,20.2288,73400.0
2009-06-03 13:05:00,44.12,44.15,44.08,44.12,70000.0,20.2242,20.2379,20.2059,20.2242,70000.0
2009-06-03 13:10:00,44.13,44.15,44.08,44.14,124800.0,20.2288,20.2379,20.2059,20.2334,124800.0
2009-06-03 13:15:00,44.14,44.15,44.12,44.13,43900.0,20.2334,20.2379,20.2242,20.2288,43900.0
2009-06-03 13:20:00,44.13,44.13,44.09,44.1,44200.0,20.2288,20.2288,20.2104,20.215,44200.0
2009-06-03 13:25:00,44.09,44.1,44.05,44.06,48800.0,20.2104,20.215,20.1921,20.1967,48800.0
2009-06-03 13:30:00,44.07,44.1,44.06,44.1,52300.0,20.2013,20.215,20.1967,20.215,52300.0
2009-06-03 13:35:00,44.1,44.12,44.08,44.11,56300.0,20.215,20.2242,20.2059,20.2196,56300.0
2009-06-03 13:40:00,44.12,44.13,44.06,44.1,50400.0,20.2242,20.2288,20.1967,20.215,50400.0
2009-06-03 13:45:00,44.11,44.12,44.07,44.09,86700.0,20.2196,20.2242,20.2013,20.2104,86700.0
2009-06-03 13:50:00,44.09,44.1,44.07,44.07,76700.0,20.2104,20.215,20.2013,20.2013,76700.0
2009-06-03 13:55:00,44.07,44.09,44.05,44.06,119000.0,20.2013,20.2104,20.1921,20.1967,119000.0
2009-06-03 14:00:00,44.05,44.08,44.04,44.08,111800.0,20.1921,20.2059,20.1875,20.2059,111800.0
2009-06-03 14:05:00,44.08,44.1,44.07,44.09,48100.0,20.2059,20.215,20.2013,20.2104,48100.0
2009-06-03 14:10:00,44.1,44.11,44.07,44.11,48400.0,20.215,20.2196,20.2013,20.2196,48400.0
2009-06-03 14:15:00,44.1,44.11,44.07,44.09,98800.0,20.215,20.2196,20.2013,20.2104,98800.0
2009-06-03 14:20:00,44.1,44.11,44.06,44.09,76400.0,20.215,20.2196,20.1967,20.2104,76400.0
2009-06-03 14:25:00,44.09,44.09,44.05,44.05,80500.0,20.2104,20.2104,20.1921,20.1921,80500.0
2009-06-03 14:30:00,44.05,44.05,44.01,44.02,46900.0,20.1921,20.1921,20.1738,20.1784,46900.0
2009-06-03 14:35:00,44.02,44.07,44.02,44.06,46400.0,20.1784,20.2013,20.1784,20.1967,46400.0
2009-06-03 14:40:00,44.06,44.08,44.03,44.04,66300.0,20.1967,20.2059,20.1829,20.1875,66300.0
2009-06-03 14:45:00,44.04,44.06,44.01,44.05,73100.0,20.1875,20.1967,20.1738,20.1921,73100.0
2009-06-03 14:50:00,44.05,44.05,44.0,44.02,48800.0,20.1921,20.1921,20.1692,20.1784,48800.0
2009-06-03 14:55:00,44.03,44.07,44.02,44.05,92900.0,20.1829,20.2013,20.1784,20.1921,92900.0
2009-06-03 15:00:00,44.05,44.06,44.04,44.04,109000.0,20.1921,20.1967,20.1875,20.1875,109000.0
2009-06-03 15:05:00,44.04,44.06,44.03,44.04,52900.0,20.1875,20.1967,20.1829,20.1875,52900.0
2009-06-03 15:10:00,44.04,44.05,44.03,44.04,41800.0,20.1875,20.1921,20.1829,20.1875,41800.0
2009-06-03 15:15:00,44.03,44.05,44.03,44.03,26700.0,20.1829,20.1921,20.1829,20.1829,26700.0
2009-06-03 15:20:00,44.04,44.05,44.03,44.05,105100.0,20.1875,20.1921,20.1829,20.1921,105100.0
2009-06-03 15:25:00,44.05,44.06,44.03,44.03,93500.0,20.1921,20.1967,20.1829,20.1829,93500.0
2009-06-03 15:30:00,44.03,44.06,44.01,44.04,293700.0,20.1829,20.1967,20.1738,20.1875,293700.0
2009-06-03 15:35:00,44.04,44.1,44.03,44.1,161500.0,20.1875,20.215,20.1829,20.215,161500.0
2009-06-03 15:40:00,44.09,44.23,44.09,44.22,478700.0,20.2104,20.2746,20.2104,20.27,478700.0
2009-06-03 15:45:00,44.22,44.33,44.2,44.3,329700.0,20.27,20.3205,20.2609,20.3067,329700.0
2009-06-03 15:50:00,44.29,44.31,44.04,44.08,572000.0,20.3021,20.3113,20.1875,20.2059,572000.0
2009-06-03 15:55:00,44.08,44.24,44.06,44.2,1070800.0,20.2059,20.2792,20.1967,20.2609,1070800.0
2009-06-04 09:30:00,44.15,44.15,43.55,43.63,193900.0,20.2379,20.2379,19.9629,19.9996,193900.0
2009-06-04 09:35:00,43.62,43.8,43.58,43.6,108600.0,19.995,20.0775,19.9767,19.9858,108600.0
2009-06-04 09:40:00,43.58,43.6,43.55,43.55,210000.0,19.9767,19.9858,19.9629,19.9629,210000.0
2009-06-04 09:45:00,43.56,43.57,43.44,43.5,216600.0,19.9675,19.9721,19.9125,19.94,216600.0
2009-06-04 09:50:00,43.5,43.58,43.48,43.56,84500.0,19.94,19.9767,19.9308,19.9675,84500.0
2009-06-04 09:55:00,43.55,43.73,43.54,43.72,81100.0,19.9629,20.0454,19.9583,20.0408,81100.0
2009-06-04 10:00:00,43.73,43.73,43.63,43.68,78000.0,20.0454,20.0454,19.9996,20.0225,78000.0
2009-06-04 10:05:00,43.68,43.75,43.67,43.71,67100.0,20.0225,20.0546,20.0179,20.0363,67100.0
2009-06-04 10:10:00,43.71,43.83,43.7,43.82,82400.0,20.0363,20.0913,20.0317,20.0867,82400.0
2009-06-04 10:15:00,43.83,43.85,43.75,43.75,52900.0,20.0913,20.1004,20.0546,20.0546,52900.0
2009-06-04 10:20:00,43.76,43.94,43.68,43.94,105100.0,20.0592,20.1417,20.0225,20.1417,105100.0
2009-06-04 10:25:00,43.94,44.08,43.94,44.03,71900.0,20.1417,20.2059,20.1417,20.1829,71900.0
2009-06-04 10:30:00,44.03,44.09,43.99,44.03,65200.0,20.1829,20.2104,20.1646,20.1829,65200.0
2009-06-04 10:35:00,44.04,44.12,44.02,44.09,45600.0,20.1875,20.2242,20.1784,20.2104,45600.0
2009-06-04 10:40:00,44.1,44.13,44.0,44.05,49900.0,20.215,20.2288,20.1692,20.1921,49900.0
2009-06-04 10:45:00,44.06,44.1,44.04,44.05,34600.0,20.1967,20.215,20.1875,20.1921,34600.0
2009-06-04 10:50:00,44.06,44.12,44.05,44.11,46700.0,20.1967,20.2242,20.1921,20.2196,46700.0
2009-06-04 10:55:00,44.11,44.16,44.05,44.13,91400.0,20.2196,20.2425,20.1921,20.2288,91400.0
2009-06-04 11:00:00,44.13,44.18,44.12,44.12,33500.0,20.2288,20.2517,20.2242,20.2242,33500.0
2009-06-04 11:05:00,44.13,44.18,44.12,44.17,40600.0,20.2288,20.2517,20.2242,20.2471,40600.0
2009-06-04 11:10:00,44.17,44.24,44.11,44.11,67000.0,20.2471,20.2792,20.2196,20.2196,67000.0
2009-06-04 11:15:00,44.12,44.16,44.06,44.09,49000.0,20.2242,20.2425,20.1967,20.2104,49000.0
2009-06-04 11:20:00,44.1,44.11,44.07,44.07,34800.0,20.215,20.2196,20.2013,20.2013,34800.0
2009-06-04 11:25:00,44.07,44.08,43.91,43.94,59400.0,20.2013,20.2059,20.1279,20.1417,59400.0
2009-06-04 11:30:00,43.94,43.96,43.84,43.96,61800.0,20.1417,20.1509,20.0958,20.1509,61800.0
2009-06-04 11:35:00,43.96,43.98,43.9,43.93,32600.0,20.1509,20.16,20.1234,20.1371,32600.0
2009-06-04 11:40:00,43.93,43.95,43.92,43.94,15700.0,20.1371,20.1463,20.1325,20.1417,15700.0
2009-06-04 11:45:00,43.94,43.94,43.85,43.85,41600.0,20.1417,20.1417,20.1004,20.1004,41600.0
2009-06-04 11:50:00,43.85,43.89,43.83,43.84,20700.0,20.1004,20.1188,20.0913,20.0958,20700.0
2009-06-04 11:55:00,43.83,43.85,43.82,43.84,23400.0,20.0913,20.1004,20.0867,20.0958,23400.0
2009-06-04 12:00:00,43.84,43.84,43.76,43.79,50700.0,20.0958,20.0958,20.0592,20.0729,50700.0
2009-06-04 12:05:00,43.79,43.82,43.76,43.77,38300.0,20.0729,20.0867,20.0592,20.0638,38300.0
2009-06-04 12:10:00,43.77,43.77,43.72,43.74,32000.0,20.0638,20.0638,20.0408,20.05,32000.0
2009-06-04 12:15:00,43.75,43.79,43.74,43.79,18800.0,20.0546,20.0729,20.05,20.0729,18800.0
2009-06-04 12:20:00,43.79,43.91,43.79,43.9,44900.0,20.0729,20.1279,20.0729,20.1234,44900.0
2009-06-04 12:25:00,43.9,43.93,43.89,43.93,30100.0,20.1234,20.1371,20.1188,20.1371,30100.0
2009-06-04 12:30:00,43.92,43.97,43.91,43.92,27700.0,20.1325,20.1554,20.1279,20.1325,27700.0
2009-06-04 12:35:00,43.91,43.96,43.89,43.96,23400.0,20.1279,20.1509,20.1188,20.1509,23400.0
2009-06-04 12:40:00,43.96,44.02,43.96,44.02,30300.0,20.1509,20.1784,20.1509,20.1784,30300.0
2009-06-04 12:45:00,44.01,44.07,44.0,44.0,51500.0,20.1738,20.2013,20.1692,20.1692,51500.0
2009-06-04 12:50:00,43.99,44.05,43.96,44.05,21000.0,20.1646,20.1921,20.1509,20.1921,21000.0
2009-06-04 12:55:00,44.05,44.06,43.97,43.98,83500.0,20.1921,20.1967,20.1554,20.16,83500.0
2009-06-04 13:00:00,43.98,43.98,43.87,43.94,93100.0,20.16,20.16,20.1096,20.1417,93100.0
2009-06-04 13:05:00,43.94,43.94,43.9,43.92,43500.0,20.1417,20.1417,20.1234,20.1325,43500.0
2009-06-04 13:10:00,43.92,43.95,43.9,43.91,46700.0,20.1325,20.1463,20.1234,20.1279,46700.0
2009-06-04 13:15:00,43.9,43.95,43.84,43.86,84700.0,20.1234,20.1463,20.0958,20.105,84700.0
2009-06-04 13:20:00,43.86,43.99,43.86,43.98,26500.0,20.105,20.1646,20.105,20.16,26500.0
2009-06-04 13:25:00,43.98,44.09,43.98,44.09,25700.0,20.16,20.2104,20.16,20.2104,25700.0
2009-06-04 13:30:00,44.08,44.17,44.08,44.17,69800.0,20.2059,20.2471,20.2059,20.2471,69800.0
2009-06-04 13:35:00,44.17,44.17,44.12,44.17,63500.0,20.2471,20.2471,20.2242,20.2471,63500.0
2009-06-04 13:40:00,44.17,44.27,44.16,44.25,108100.0,20.2471,20.293,20.2425,20.2838,108100.0
2009-06-04 13:45:00,44.25,44.3,44.19,44.29,59200.0,20.2838,20.3067,20.2563,20.3021,59200.0
2009-06-04 13:50:00,44.3,44.3,44.18,44.24,61500.0,20.3067,20.3067,20.2517,20.2792,61500.0
2009-06-04 13:55:00,44.24,44.3,44.24,44.29,18600.0,20.2792,20.3067,20.2792,20.3021,18600.0
2009-06-04 14:00:00,44.3,44.34,44.3,44.33,41000.0,20.3067,20.325,20.3067,20.3205,41000.0
2009-06-04 14:05:00,44.34,44.37,44.32,44.34,107800.0,20.325,20.3388,20.3159,20.325,107800.0
2009-06-04 14:10:00,44.34,44.41,44.33,44.41,40200.0,20.325,20.3571,20.3205,20.3571,40200.0
2009-06-04 14:15:00,44.41,44.44,44.3,44.3,78700.0,20.3571,20.3709,20.3067,20.3067,78700.0
2009-06-04 14:20:00,44.3,44.37,44.29,44.3,53800.0,20.3067,20.3388,20.3021,20.3067,53800.0
2009-06-04 14:25:00,44.3,44.39,44.3,44.38,43000.0,20.3067,20.348,20.3067,20.3434,43000.0
2009-06-04 14:30:00,44.39,44.42,44.35,44.41,45600.0,20.348,20.3617,20.3296,20.3571,45600.0
2009-06-04 14:35:00,44.4,44.45,44.38,44.44,80400.0,20.3525,20.3755,20.3434,20.3709,80400.0
2009-06-04 14:40:00,44.44,44.55,44.43,44.5,88000.0,20.3709,20.4213,20.3663,20.3984,88000.0
2009-06-04 14:45:00,44.5,44.6,44.5,44.58,55800.0,20.3984,20.4442,20.3984,20.4351,55800.0
2009-06-04 14:50:00,44.58,44.62,44.51,44.55,93800.0,20.4351,20.4534,20.403,20.4213,93800.0
2009-06-04 14:55:00,44.54,44.62,44.54,44.59,63800.0,20.4167,20.4534,20.4167,20.4396,63800.0
2009-06-04 15:00:00,44.59,44.66,44.58,44.63,71300.0,20.4396,20.4717,20.4351,20.458,71300.0
2009-06-04 15:05:00,44.63,44.64,44.58,44.59,96700.0,20.458,20.4626,20.4351,20.4396,96700.0
2009-06-04 15:10:00,44.58,44.6,44.55,44.57,88500.0,20.4351,20.4442,20.4213,20.4305,88500.0
2009-06-04 15:15:00,44.56,44.57,44.4,44.41,122800.0,20.4259,20.4305,20.3525,20.3571,122800.0
2009-06-04 15:20:00,44.41,44.45,44.4,44.43,100000.0,20.3571,20.3755,20.3525,20.3663,100000.0
2009-06-04 15:25:00,44.42,44.44,44.41,44.42,97500.0,20.3617,20.3709,20.3571,20.3617,97500.0
2009-06-04 15:30:00,44.42,44.42,44.24,44.26,234900.0,20.3617,20.3617,20.2792,20.2884,234900.0
2009-06-04 15:35:00,44.25,44.41,44.25,44.41,89500.0,20.2838,20.3571,20.2838,20.3571,89500.0
2009-06-04 15:40:00,44.41,44.44,44.32,44.44,128500.0,20.3571,20.3709,20.3159,20.3709,128500.0
2009-06-04 15:45:00,44.45,44.47,44.38,44.41,92600.0,20.3755,20.3846,20.3434,20.3571,92600.0
2009-06-04 15:50:00,44.41,44.43,44.28,44.36,144700.0,20.3571,20.3663,20.2975,20.3342,144700.0
2009-06-04 15:55:00,44.36,44.51,44.36,44.43,305500.0,20.3342,20.403,20.3342,20.3663,305500.0
2009-06-05 09:30:00,44.7,44.94,44.61,44.89,132100.0,20.4901,20.6001,20.4488,20.5772,132100.0
2009-06-05 09:35:00,44.88,44.98,44.83,44.95,146000.0,20.5726,20.6184,20.5497,20.6047,146000.0
2009-06-05 09:40:00,44.96,44.98,44.88,44.96,148300.0,20.6092,20.6184,20.5726,20.6092,148300.0
2009-06-05 09:45:00,44.97,44.97,44.75,44.79,262400.0,20.6138,20.6138,20.513,20.5313,262400.0
2009-06-05 09:50:00,44.79,44.87,44.69,44.7,106900.0,20.5313,20.568,20.4855,20.4901,106900.0
2009-06-05 09:55:00,44.7,44.72,44.4,44.69,87500.0,20.4901,20.4992,20.3525,20.4855,87500.0
2009-06-05 10:00:00,44.71,44.86,44.68,44.86,96500.0,20.4946,20.5634,20.4809,20.5634,96500.0
2009-06-05 10:05:00,44.86,44.87,44.7,44.78,140800.0,20.5634,20.568,20.4901,20.5267,140800.0
2009-06-05 10:10:00,44.78,44.78,44.61,44.62,78700.0,20.5267,20.5267,20.4488,20.4534,78700.0
2009-06-05 10:15:00,44.62,44.67,44.57,44.64,58000.0,20.4534,20.4763,20.4305,20.4626,58000.0
2009-06-05 10:20:00,44.65,44.77,44.6,44.61,77000.0,20.4671,20.5222,20.4442,20.4488,77000.0
2009-06-05 10:25:00,44.63,44.73,44.57,44.72,77500.0,20.458,20.5038,20.4305,20.4992,77500.0
2009-06-05 10:30:00,44.72,44.83,44.59,44.82,81900.0,20.4992,20.5497,20.4396,20.5451,81900.0
2009-06-05 10:35:00,44.83,44.93,44.79,44.81,124200.0,20.5497,20.5955,20.5313,20.5405,124200.0
2009-06-05 10:40:00,44.8,44.97,44.78,44.94,102200.0,20.5359,20.6138,20.5267,20.6001,102200.0
2009-06-05 10:45:00,44.94,45.0,44.93,44.96,136500.0,20.6001,20.6276,20.5955,20.6092,136500.0
2009-06-05 10:50:00,44.97,44.98,44.93,44.95,116400.0,20.6138,20.6184,20.5955,20.6047,116400.0
2009-06-05 10:55:00,44.95,45.0,44.94,44.99,100900.0,20.6047,20.6276,20.6001,20.623,100900.0
2009-06-05 11:00:00,44.99,45.4,44.99,45.32,425200.0,20.623,20.8109,20.623,20.7743,425200.0
2009-06-05 11:05:00,45.32,45.38,45.27,45.34,147800.0,20.7743,20.8018,20.7513,20.7834,147800.0
2009-06-05 11:10:00,45.34,45.36,45.25,45.28,96900.0,20.7834,20.7926,20.7422,20.7559,96900.0
2009-06-05 11:15:00,45.28,45.3,45.08,45.1,103100.0,20.7559,20.7651,20.6643,20.6734,103100.0
2009-06-05 11:20:00,45.11,45.18,45.1,45.13,80800.0,20.678,20.7101,20.6734,20.6872,80800.0
2009-06-05 11:25:00,45.13,45.13,45.03,45.07,88200.0,20.6872,20.6872,20.6413,20.6597,88200.0
2009-06-05 11:30:00,45.07,45.16,45.04,45.15,60700.0,20.6597,20.7009,20.6459,20.6963,60700.0
2009-06-05 11:35:00,45.15,45.25,45.13,45.24,74200.0,20.6963,20.7422,20.6872,20.7376,74200.0
2009-06-05 11:40:00,45.25,45.28,45.15,45.26,89800.0,20.7422,20.7559,20.6963,20.7468,89800.0
2009-06-05 11:45:00,45.26,45.32,45.23,45.24,36400.0,20.7468,20.7743,20.733,20.7376,36400.0
2009-06-05 11:50:00,45.24,45.29,45.15,45.19,72700.0,20.7376,20.7605,20.6963,20.7147,72700.0
2009-06-05 11:55:00,45.24,45.32,45.2,45.31,47800.0,20.7376,20.7743,20.7193,20.7697,47800.0
2009-06-05 12:00:00,45.31,45.38,45.29,45.29,80800.0,20.7697,20.8018,20.7605,20.7605,80800.0
2009-06-05 12:05:00,45.29,45.44,45.29,45.37,83900.0,20.7605,20.8293,20.7605,20.7972,83900.0
2009-06-05 12:10:00,45.37,45.37,45.2,45.25,40700.0,20.7972,20.7972,20.7193,20.7422,40700.0
2009-06-05 12:15:00,45.25,45.29,45.24,45.25,22800.0,20.7422,20.7605,20.7376,20.7422,22800.0
2009-06-05 12:20:00,45.25,45.28,45.19,45.27,25400.0,20.7422,20.7559,20.7147,20.7513,25400.0
2009-06-05 12:25:00,45.27,45.38,45.26,45.3,49100.0,20.7513,20.8018,20.7468,20.7651,49100.0
2009-06-05 12:30:00,45.31,45.32,45.24,45.27,46800.0,20.7697,20.7743,20.7376,20.7513,46800.0
2009-06-05 12:35:00,45.26,45.27,45.17,45.21,44700.0,20.7468,20.7513,20.7055,20.7238,44700.0
2009-06-05 12:40:00,45.21,45.22,45.13,45.15,49800.0,20.7238,20.7284,20.6872,20.6963,49800.0
2009-06-05 12:45:00,45.16,45.28,45.15,45.2,79000.0,20.7009,20.7559,20.6963,20.7193,79000.0
2009-06-05 12:50:00,45.2,45.3,45.2,45.26,45200.0,20.7193,20.7651,20.7193,20.7468,45200.0
2009-06-05 12:55:00,45.26,45.26,45.19,45.19,68500.0,20.7468,20.7468,20.7147,20.7147,68500.0
2009-06-05 13:00:00,45.2,45.21,45.12,45.14,60800.0,20.7193,20.7238,20.6826,20.6918,60800.0
2009-06-05 13:05:00,45.14,45.16,45.04,45.04,48700.0,20.6918,20.7009,20.6459,20.6459,48700.0
2009-06-05 13:10:00,45.04,45.07,44.89,44.97,112200.0,20.6459,20.6597,20.5772,20.6138,112200.0
2009-06-05 13:15:00,44.97,45.0,44.88,44.88,72000.0,20.6138,20.6276,20.5726,20.5726,72000.0
2009-06-05 13:20:00,44.87,44.88,44.77,44.81,94100.0,20.568,20.5726,20.5222,20.5405,94100.0
2009-06-05 13:25:00,44.8,44.8,44.73,44.74,50400.0,20.5359,20.5359,20.5038,20.5084,50400.0
2009-06-05 13:30:00,44.73,44.74,44.7,44.74,61800.0,20.5038,20.5084,20.4901,20.5084,61800.0
2009-06-05 13:35:00,44.73,44.8,44.72,44.76,92300.0,20.5038,20.5359,20.4992,20.5176,92300.0
2009-06-05 13:40:00,44.77,44.82,44.73,44.74,66500.0,20.5222,20.5451,20.5038,20.5084,66500.0
2009-06-05 13:45:00,44.75,44.76,44.7,44.71,51500.0,20.513,20.5176,20.4901,20.4946,51500.0
2009-06-05 13:50:00,44.72,44.73,44.68,44.69,58100.0,20.4992,20.5038,20.4809,20.4855,58100.0
2009-06-05 13:55:00,44.69,44.73,44.59,44.6,93400.0,20.4855,20.5038,20.4396,20.4442,93400.0
2009-06-05 14:00:00,44.61,44.65,44.51,44.54,99000.0,20.4488,20.4671,20.403,20.4167,99000.0
2009-06-05 14:05:00,44.54,44.55,44.44,44.46,93300.0,20.4167,20.4213,20.3709,20.3801,93300.0
2009-06-05 14:10:00,44.47,44.49,44.4,44.41,83900.0,20.3846,20.3938,20.3525,20.3571,83900.0
2009-06-05 14:15:00,44.42,44.42,44.32,44.35,113500.0,20.3617,20.3617,20.3159,20.3296,113500.0
2009-06-05 14:20:00,44.36,44.37,44.23,44.24,144700.0,20.3342,20.3388,20.2746,20.2792,144700.0
2009-06-05 14:25:00,44.24,44.26,44.16,44.16,111900.0,20.2792,20.2884,20.2425,20.2425,111900.0
2009-06-05 14:30:00,44.16,44.26,44.1,44.16,185200.0,20.2425,20.2884,20.215,20.2425,185200.0
2009-06-05 14:35:00,44.15,44.23,44.12,44.17,111400.0,20.2379,20.2746,20.2242,20.2471,111400.0
2009-06-05 14:40:00,44.17,44.22,44.15,44.19,101200.0,20.2471,20.27,20.2379,20.2563,101200.0
2009-06-05 14:45:00,44.2,44.23,44.17,44.19,68500.0,20.2609,20.2746,20.2471,20.2563,68500.0
2009-06-05 14:50:00,44.23,44.3,44.2,44.21,70400.0,20.2746,20.3067,20.2609,20.2655,70400.0
2009-06-05 14:55:00,44.2,44.22,44.17,44.18,66000.0,20.2609,20.27,20.2471,20.2517,66000.0
2009-06-05 15:00:00,44.17,44.2,44.14,44.16,76100.0,20.2471,20.2609,20.2334,20.2425,76100.0
2009-06-05 15:05:00,44.16,44.27,44.15,44.2,102000.0,20.2425,20.293,20.2379,20.2609,102000.0
2009-06-05 15:10:00,44.2,44.24,44.18,44.18,84300.0,20.2609,20.2792,20.2517,20.2517,84300.0
2009-06-05 15:15:00,44.18,44.2,44.15,44.19,99600.0,20.2517,20.2609,20.2379,20.2563,99600.0
2009-06-05 15:20:00,44.19,44.21,44.17,44.17,123800.0,20.2563,20.2655,20.2471,20.2471,123800.0
2009-06-05 15:25:00,44.17,44.19,44.06,44.07,142000.0,20.2471,20.2563,20.1967,20.2013,142000.0
2009-06-05 15:30:00,44.07,44.18,44.06,44.13,115000.0,20.2013,20.2517,20.1967,20.2288,115000.0
2009-06-05 15:35:00,44.14,44.2,44.13,44.18,127200.0,20.2334,20.2609,20.2288,20.2517,127200.0
2009-06-05 15:40:00,44.19,44.31,44.18,44.27,192100.0,20.2563,20.3113,20.2517,20.293,192100.0
2009-06-05 15:45:00,44.27,44.34,44.12,44.25,142800.0,20.293,20.325,20.2242,20.2838,142800.0
2009-06-05 15:50:00,44.25,44.28,44.08,44.12,229100.0,20.2838,20.2975,20.2059,20.2242,229100.0
2009-06-05 15:55:00,44.12,44.18,44.08,44.12,387800.0,20.2242,20.2517,20.2059,20.2242,387800.0
2009-06-08 09:30:00,43.78,44.05,43.5,43.5,175100.0,20.0683,20.1921,19.94,19.94,175100.0
2009-06-08 09:35:00,43.5,43.58,43.5,43.55,125800.0,19.94,19.9767,19.94,19.9629,125800.0
2009-06-08 09:40:00,43.56,43.6,43.52,43.56,84500.0,19.9675,19.9858,19.9492,19.9675,84500.0
2009-06-08 09:45:00,43.57,43.57,43.45,43.47,125400.0,19.9721,19.9721,19.9171,19.9262,125400.0
2009-06-08 09:50:00,43.47,43.51,43.44,43.51,51600.0,19.9262,19.9446,19.9125,19.9446,51600.0
2009-06-08 09:55:00,43.51,43.7,43.51,43.62,69400.0,19.9446,20.0317,19.9446,19.995,69400.0
2009-06-08 10:00:00,43.63,43.68,43.55,43.68,59500.0,19.9996,20.0225,19.9629,20.0225,59500.0
2009-06-08 10:05:00,43.69,43.69,43.63,43.63,49000.0,20.0271,20.0271,19.9996,19.9996,49000.0
2009-06-08 10:10:00,43.64,43.73,43.63,43.71,73200.0,20.0042,20.0454,19.9996,20.0363,73200.0
2009-06-08 10:15:00,43.71,43.76,43.66,43.75,63500.0,20.0363,20.0592,20.0133,20.0546,63500.0
2009-06-08 10:20:00,43.74,43.76,43.7,43.72,71200.0,20.05,20.0592,20.0317,20.0408,71200.0
2009-06-08 10:25:00,43.71,43.85,43.71,43.83,152500.0,20.0363,20.1004,20.0363,20.0913,152500.0
2009-06-08 10:30:00,43.83,44.0,43.83,43.98,66500.0,20.0913,20.1692,20.0913,20.16,66500.0
2009-06-08 10:35:00,43.99,43.99,43.87,43.97,69200.0,20.1646,20.1646,20.1096,20.1554,69200.0
2009-06-08 10:40:00,43.98,44.02,43.92,43.93,66900.0,20.16,20.1784,20.1325,20.1371,66900.0
2009-06-08 10:45:00,43.92,43.99,43.84,43.96,97100.0,20.1325,20.1646,20.0958,20.1509,97100.0
2009-06-08 10:50:00,43.96,44.02,43.96,43.97,40100.0,20.1509,20.1784,20.1509,20.1554,40100.0
2009-06-08 10:55:00,43.97,43.97,43.89,43.9,52000.0,20.1554,20.1554,20.1188,20.1234,52000.0
2009-06-08 11:00:00,43.9,43.91,43.78,43.79,37400.0,20.1234,20.1279,20.0683,20.0729,37400.0
2009-06-08 11:05:00,43.8,43.91,43.77,43.87,48000.0,20.0775,20.1279,20.0638,20.1096,48000.0
2009-06-08 11:10:00,43.88,43.94,43.87,43.94,36100.0,20.1142,20.1417,20.1096,20.1417,36100.0
2009-06-08 11:15:00,43.94,44.0,43.92,43.99,57600.0,20.1417,20.1692,20.1325,20.1646,57600.0
2009-06-08 11:20:00,44.0,44.07,43.99,44.01,45100.0,20.1692,20.2013,20.1646,20.1738,45100.0
2009-06-08 11:25:00,44.02,44.04,43.95,43.96,28500.0,20.1784,20.1875,20.1463,20.1509,28500.0
2009-06-08 11:30:00,43.97,43.98,43.92,43.97,32400.0,20.1554,20.16,20.1325,20.1554,32400.0
2009-06-08 11:35:00,43.97,43.97,43.88,43.95,43900.0,20.1554,20.1554,20.1142,20.1463,43900.0
2009-06-08 11:40:00,43.95,43.95,43.85,43.85,39300.0,20.1463,20.1463,20.1004,20.1004,39300.0
2009-06-08 11:45:00,43.85,43.85,43.8,43.81,20200.0,20.1004,20.1004,20.0775,20.0821,20200.0
2009-06-08 11:50:00,43.8,43.83,43.79,43.81,26400.0,20.0775,20.0913,20.0729,20.0821,26400.0
2009-06-08 11:55:00,43.81,43.82,43.79,43.81,32600.0,20.0821,20.0867,20.0729,20.0821,32600.0
2009-06-08 12:00:00,43.81,43.82,43.79,43.8,54800.0,20.0821,20.0867,20.0729,20.0775,54800.0
2009-06-08 12:05:00,43.8,43.81,43.75,43.79,52600.0,20.0775,20.0821,20.0546,20.0729,52600.0
2009-06-08 12:10:00,43.79,43.81,43.76,43.76,32500.0,20.0729,20.0821,20.0592,20.0592,32500.0
2009-06-08 12:15:00,43.76,43.78,43.69,43.76,30900.0,20.0592,20.0683,20.0271,20.0592,30900.0
2009-06-08 12:20:00,43.75,43.76,43.74,43.75,27800.0,20.0546,20.0592,20.05,20.0546,27800.0
2009-06-08 12:25:00,43.76,43.77,43.73,43.74,52200.0,20.0592,20.0638,20.0454,20.05,52200.0
2009-06-08 12:30:00,43.74,43.75,43.65,43.65,96800.0,20.05,20.0546,20.0088,20.0088,96800.0
2009-06-08 12:35:00,43.65,43.67,43.65,43.65,62400.0,20.0088,20.0179,20.0088,20.0088,62400.0
2009-06-08 12:40:00,43.65,43.72,43.65,43.72,38500.0,20.0088,20.0408,20.0088,20.0408,38500.0
2009-06-08 12:45:00,43.72,43.74,43.69,43.69,41900.0,20.0408,20.05,20.0271,20.0271,41900.0
2009-06-08 12:50:00,43.7,43.7,43.65,43.66,24300.0,20.0317,20.0317,20.0088,20.0133,24300.0
2009-06-08 12:55:00,43.67,43.68,43.65,43.67,53700.0,20.0179,20.0225,20.0088,20.0179,53700.0
2009-06-08 13:00:00,43.67,43.71,43.67,43.71,29900.0,20.0179,20.0363,20.0179,20.0363,29900.0
2009-06-08 13:05:00,43.71,43.76,43.71,43.76,36000.0,20.0363,20.0592,20.0363,20.0592,36000.0
2009-06-08 13:10:00,43.76,43.77,43.7,43.73,40800.0,20.0592,20.0638,20.0317,20.0454,40800.0
2009-06-08 13:15:00,43.73,43.81,43.72,43.81,42100.0,20.0454,20.0821,20.0408,20.0821,42100.0
2009-06-08 13:20:00,43.78,43.83,43.76,43.77,48800.0,20.0683,20.0913,20.0592,20.0638,48800.0
2009-06-08 13:25:00,43.76,43.77,43.73,43.74,28200.0,20.0592,20.0638,20.0454,20.05,28200.0
2009-06-08 13:30:00,43.74,43.74,43.7,43.71,26700.0,20.05,20.05,20.0317,20.0363,26700.0
2009-06-08 13:35:00,43.71,43.76,43.71,43.76,33100.0,20.0363,20.0592,20.0363,20.0592,33100.0
2009-06-08 13:40:00,43.75,43.81,43.73,43.81,48300.0,20.0546,20.0821,20.0454,20.0821,48300.0
2009-06-08 13:45:00,43.8,43.9,43.79,43.88,79300.0,20.0775,20.1234,20.0729,20.1142,79300.0
2009-06-08 13:50:00,43.87,43.9,43.87,43.89,36400.0,20.1096,20.1234,20.1096,20.1188,36400.0
2009-06-08 13:55:00,43.9,43.94,43.89,43.92,36300.0,20.1234,20.1417,20.1188,20.1325,36300.0
2009-06-08 14:00:00,43.92,43.97,43.92,43.97,44800.0,20.1325,20.1554,20.1325,20.1554,44800.0
2009-06-08 14:05:00,43.98,43.99,43.87,43.88,78600.0,20.16,20.1646,20.1096,20.1142,78600.0
2009-06-08 14:10:00,43.89,43.97,43.88,43.93,49400.0,20.1188,20.1554,20.1142,20.1371,49400.0
2009-06-08 14:15:00,43.94,44.0,43.93,43.98,46000.0,20.1417,20.1692,20.1371,20.16,46000.0
2009-06-08 14:20:00,43.98,44.03,43.96,44.0,41000.0,20.16,20.1829,20.1509,20.1692,41000.0
2009-06-08 14:25:00,44.01,44.02,43.98,44.02,39000.0,20.1738,20.1784,20.16,20.1784,39000.0
2009-06-08 14:30:00,44.02,44.03,43.97,43.98,56500.0,20.1784,20.1829,20.1554,20.16,56500.0
2009-06-08 14:35:00,43.98,43.99,43.92,43.95,55400.0,20.16,20.1646,20.1325,20.1463,55400.0
2009-06-08 14:40:00,43.96,43.97,43.91,43.92,46000.0,20.1509,20.1554,20.1279,20.1325,46000.0
2009-06-08 14:45:00,43.91,43.93,43.86,43.88,61800.0,20.1279,20.1371,20.105,20.1142,61800.0
2009-06-08 14:50:00,43.88,43.92,43.85,43.86,43300.0,20.1142,20.1325,20.1004,20.105,43300.0
2009-06-08 14:55:00,43.87,43.97,43.87,43.96,57300.0,20.1096,20.1554,20.1096,20.1509,57300.0
2009-06-08 15:00:00,43.96,44.0,43.95,43.99,63600.0,20.1509,20.1692,20.1463,20.1646,63600.0
2009-06-08 15:05:00,43.99,44.0,43.95,43.98,55700.0,20.1646,20.1692,20.1463,20.16,55700.0
2009-06-08 15:10:00,43.98,44.01,43.97,43.98,96500.0,20.16,20.1738,20.1554,20.16,96500.0
2009-06-08 15:15:00,43.97,44.2,43.97,44.12,135000.0,20.1554,20.2609,20.1554,20.2242,135000.0
2009-06-08 15:20:00,44.12,44.5,44.08,44.37,262400.0,20.2242,20.3984,20.2059,20.3388,262400.0
2009-06-08 15:25:00,44.38,44.45,44.37,44.42,130800.0,20.3434,20.3755,20.3388,20.3617,130800.0
2009-06-08 15:30:00,44.41,44.73,44.41,44.63,261500.0,20.3571,20.5038,20.3571,20.458,261500.0
2009-06-08 15:35:00,44.63,44.78,44.61,44.76,294600.0,20.458,20.5267,20.4488,20.5176,294600.0
2009-06-08 15:40:00,44.77,44.97,44.73,44.8,313200.0,20.5222,20.6138,20.5038,20.5359,313200.0
2009-06-08 15:45:00,44.81,44.85,44.75,44.77,176500.0,20.5405,20.5588,20.513,20.5222,176500.0
2009-06-08 15:50:00,44.76,44.8,44.56,44.58,245800.0,20.5176,20.5359,20.4259,20.4351,245800.0
2009-06-08 15:55:00,44.58,44.66,44.48,44.53,339600.0,20.4351,20.4717,20.3892,20.4121,339600.0
2009-06-09 09:30:00,44.36,44.57,44.0,44.07,228600.0,20.3342,20.4305,20.1692,20.2013,228600.0
2009-06-09 09:35:00,44.06,44.15,43.95,44.08,147600.0,20.1967,20.2379,20.1463,20.2059,147600.0
2009-06-09 09:40:00,44.07,44.08,43.86,43.97,142900.0,20.2013,20.2059,20.105,20.1554,142900.0
2009-06-09 09:45:00,43.98,44.01,43.75,43.75,291800.0,20.16,20.1738,20.0546,20.0546,291800.0
2009-06-09 09:50:00,43.76,43.77,43.63,43.7,128300.0,20.0592,20.0638,19.9996,20.0317,128300.0
2009-06-09 09:55:00,43.69,43.79,43.65,43.77,122000.0,20.0271,20.0729,20.0088,20.0638,122000.0
2009-06-09 10:00:00,43.75,43.76,43.55,43.66,169900.0,20.0546,20.0592,19.9629,20.0133,169900.0
2009-06-09 10:05:00,43.67,43.79,43.66,43.72,116600.0,20.0179,20.0729,20.0133,20.0408,116600.0
2009-06-09 10:10:00,43.72,43.72,43.6,43.66,77500.0,20.0408,20.0408,19.9858,20.0133,77500.0
2009-06-09 10:15:00,43.64,43.72,43.64,43.69,96400.0,20.0042,20.0408,20.0042,20.0271,96400.0
2009-06-09 10:20:00,43.69,43.71,43.65,43.71,106700.0,20.0271,20.0363,20.0088,20.0363,106700.0
2009-06-09 10:25:00,43.69,43.84,43.68,43.84,69400.0,20.0271,20.0958,20.0225,20.0958,69400.0
2009-06-09 10:30:00,43.85,43.91,43.83,43.89,32900.0,20.1004,20.1279,20.0913,20.1188,32900.0
2009-06-09 10:35:00,43.89,44.0,43.86,43.99,42100.0,20.1188,20.1692,20.105,20.1646,42100.0
2009-06-09 10:40:00,43.99,44.09,43.98,44.08,87900.0,20.1646,20.2104,20.16,20.2059,87900.0
2009-06-09 10:45:00,44.08,44.16,44.08,44.13,120000.0,20.2059,20.2425,20.2059,20.2288,120000.0
2009-06-09 10:50:00,44.13,44.13,43.93,43.97,80300.0,20.2288,20.2288,20.1371,20.1554,80300.0
2009-06-09 10:55:00,43.95,44.0,43.9,43.9,33300.0,20.1463,20.1692,20.1234,20.1234,33300.0
2009-06-09 11:00:00,43.9,43.97,43.81,43.97,92700.0,20.1234,20.1554,20.0821,20.1554,92700.0
2009-06-09 11:05:00,43.96,44.01,43.82,43.88,99000.0,20.1509,20.1738,20.0867,20.1142,99000.0
2009-06-09 11:10:00,43.88,43.88,43.83,43.86,33900.0,20.1142,20.1142,20.0913,20.105,33900.0
2009-06-09 11:15:00,43.86,44.12,43.86,44.1,75200.0,20.105,20.2242,20.105,20.215,75200.0
2009-06-09 11:20:00,44.1,44.12,44.0,44.12,44900.0,20.215,20.2242,20.1692,20.2242,44900.0
2009-06-09 11:25:00,44.11,44.16,43.9,43.9,82800.0,20.2196,20.2425,20.1234,20.1234,82800.0
2009-06-09 11:30:00,43.9,43.94,43.89,43.92,101200.0,20.1234,20.1417,20.1188,20.1325,101200.0
2009-06-09 11:35:00,43.92,43.92,43.85,43.88,44400.0,20.1325,20.1325,20.1004,20.1142,44400.0
2009-06-09 11:40:00,43.88,43.91,43.88,43.9,37900.0,20.1142,20.1279,20.1142,20.1234,37900.0
2009-06-09 11:45:00,43.9,43.92,43.88,43.89,37200.0,20.1234,20.1325,20.1142,20.1188,37200.0
2009-06-09 11:50:00,43.89,43.9,43.76,43.76,42200.0,20.1188,20.1234,20.0592,20.0592,42200.0
2009-06-09 11:55:00,43.76,43.76,43.73,43.74,31400.0,20.0592,20.0592,20.0454,20.05,31400.0
2009-06-09 12:00:00,43.73,43.84,43.72,43.83,68000.0,20.0454,20.0958,20.0408,20.0913,68000.0
2009-06-09 12:05:00,43.84,43.92,43.83,43.91,51600.0,20.0958,20.1325,20.0913,20.1279,51600.0
2009-06-09 12:10:00,43.92,43.93,43.88,43.92,27100.0,20.1325,20.1371,20.1142,20.1325,27100.0
2009-06-09 12:15:00,43.93,43.93,43.9,43.92,26700.0,20.1371,20.1371,20.1234,20.1325,26700.0
2009-06-09 12:20:00,43.92,44.0,43.9,43.9,35800.0,20.1325,20.1692,20.1234,20.1234,35800.0
2009-06-09 12:25:00,43.91,43.96,43.9,43.94,36700.0,20.1279,20.1509,20.1234,20.1417,36700.0
2009-06-09 12:30:00,43.95,44.08,43.95,44.07,35200.0,20.1463,20.2059,20.1463,20.2013,35200.0
2009-06-09 12:35:00,44.08,44.08,44.04,44.07,31600.0,20.2059,20.2059,20.1875,20.2013,31600.0
2009-06-09 12:40:00,44.07,44.08,43.9,43.91,64100.0,20.2013,20.2059,20.1234,20.1279,64100.0
2009-06-09 12:45:00,43.91,43.95,43.88,43.95,27600.0,20.1279,20.1463,20.1142,20.1463,27600.0
2009-06-09 12:50:00,43.95,43.95,43.9,43.93,49100.0,20.1463,20.1463,20.1234,20.1371,49100.0
2009-06-09 12:55:00,43.95,43.95,43.9,43.91,29900.0,20.1463,20.1463,20.1234,20.1279,29900.0
2009-06-09 13:00:00,43.91,44.0,43.86,43.97,71100.0,20.1279,20.1692,20.105,20.1554,71100.0
2009-06-09 13:05:00,43.97,43.97,43.95,43.96,16500.0,20.1554,20.1554,20.1463,20.1509,16500.0
2009-06-09 13:10:00,43.96,43.97,43.82,43.82,64500.0,20.1509,20.1554,20.0867,20.0867,64500.0
2009-06-09 13:15:00,43.82,43.83,43.75,43.77,52400.0,20.0867,20.0913,20.0546,20.0638,52400.0
2009-06-09 13:20:00,43.78,43.86,43.76,43.82,64800.0,20.0683,20.105,20.0592,20.0867,64800.0
2009-06-09 13:25:00,43.82,43.87,43.81,43.84,32100.0,20.0867,20.1096,20.0821,20.0958,32100.0
2009-06-09 13:30:00,43.83,43.84,43.79,43.83,27400.0,20.0913,20.0958,20.0729,20.0913,27400.0
2009-06-09 13:35:00,43.82,43.84,43.72,43.82,49700.0,20.0867,20.0958,20.0408,20.0867,49700.0
2009-06-09 13:40:00,43.83,43.84,43.76,43.77,53500.0,20.0913,20.0958,20.0592,20.0638,53500.0
2009-06-09 13:45:00,43.76,43.78,43.72,43.73,96100.0,20.0592,20.0683,20.0408,20.0454,96100.0
2009-06-09 13:50:00,43.74,43.76,43.73,43.75,31800.0,20.05,20.0592,20.0454,20.0546,31800.0
2009-06-09 13:55:00,43.76,43.78,43.73,43.74,100400.0,20.0592,20.0683,20.0454,20.05,100400.0
2009-06-09 14:00:00,43.75,43.76,43.73,43.75,44700.0,20.0546,20.0592,20.0454,20.0546,44700.0
2009-06-09 14:05:00,43.75,43.84,43.75,43.77,78300.0,20.0546,20.0958,20.0546,20.0638,78300.0
2009-06-09 14:10:00,43.77,43.81,43.73,43.79,51100.0,20.0638,20.0821,20.0454,20.0729,51100.0
2009-06-09 14:15:00,43.81,43.92,43.8,43.88,86600.0,20.0821,20.1325,20.0775,20.1142,86600.0
2009-06-09 14:20:00,43.88,43.92,43.79,43.85,54800.0,20.1142,20.1325,20.0729,20.1004,54800.0
2009-06-09 14:25:00,43.85,43.85,43.8,43.82,76700.0,20.1004,20.1004,20.0775,20.0867,76700.0
2009-06-09 14:30:00,43.81,43.91,43.81,43.91,97500.0,20.0821,20.1279,20.0821,20.1279,97500.0
2009-06-09 14:35:00,43.9,43.95,43.9,43.91,39500.0,20.1234,20.1463,20.1234,20.1279,39500.0
2009-06-09 14:40:00,43.92,44.0,43.92,43.99,120200.0,20.1325,20.1692,20.1325,20.1646,120200.0
2009-06-09 14:45:00,43.98,43.99,43.88,43.88,67500.0,20.16,20.1646,20.1142,20.1142,67500.0
2009-06-09 14:50:00,43.87,43.91,43.86,43.9,60600.0,20.1096,20.1279,20.105,20.1234,60600.0
2009-06-09 14:55:00,43.9,43.96,43.88,43.96,78600.0,20.1234,20.1509,20.1142,20.1509,78600.0
2009-06-09 15:00:00,43.96,44.0,43.94,43.97,94200.0,20.1509,20.1692,20.1417,20.1554,94200.0
2009-06-09 15:05:00,43.97,44.01,43.97,44.01,52900.0,20.1554,20.1738,20.1554,20.1738,52900.0
2009-06-09 15:10:00,44.01,44.01,43.95,43.97,56000.0,20.1738,20.1738,20.1463,20.1554,56000.0
2009-06-09 15:15:00,43.98,44.0,43.96,43.97,123700.0,20.16,20.1692,20.1509,20.1554,123700.0
2009-06-09 15:20:00,43.97,43.97,43.9,43.93,104700.0,20.1554,20.1554,20.1234,20.1371,104700.0
2009-06-09 15:25:00,43.93,43.99,43.92,43.94,70200.0,20.1371,20.1646,20.1325,20.1417,70200.0
2009-06-09 15:30:00,43.93,44.0,43.87,43.99,153600.0,20.1371,20.1692,20.1096,20.1646,153600.0
2009-06-09 15:35:00,43.98,44.06,43.98,44.04,202100.0,20.16,20.1967,20.16,20.1875,202100.0
2009-06-09 15:40:00,44.03,44.16,44.0,44.12,628300.0,20.1829,20.2425,20.1692,20.2242,628300.0
2009-06-09 15:45:00,44.12,44.13,43.96,44.03,363900.0,20.2242,20.2288,20.1509,20.1829,363900.0
2009-06-09 15:50:00,44.03,44.04,43.85,43.88,596700.0,20.1829,20.1875,20.1004,20.1142,596700.0
2009-06-09 15:55:00,43.88,43.94,43.82,43.88,926500.0,20.1142,20.1417,20.0867,20.1142,926500.0
2009-06-10 09:30:00,43.86,44.29,43.86,44.15,148800.0,20.105,20.3021,20.105,20.2379,148800.0
2009-06-10 09:35:00,44.15,44.15,43.9,43.97,66600.0,20.2379,20.2379,20.1234,20.1554,66600.0
2009-06-10 09:40:00,43.97,44.15,43.96,44.09,57100.0,20.1554,20.2379,20.1509,20.2104,57100.0
2009-06-10 09:45:00,44.09,44.12,44.01,44.02,55000.0,20.2104,20.2242,20.1738,20.1784,55000.0
2009-06-10 09:50:00,44.04,44.1,44.01,44.1,65400.0,20.1875,20.215,20.1738,20.215,65400.0
2009-06-10 09:55:00,44.1,44.1,44.08,44.1,61500.0,20.215,20.215,20.2059,20.215,61500.0
2009-06-10 10:00:00,44.1,44.1,43.95,43.99,97700.0,20.215,20.215,20.1463,20.1646,97700.0
2009-06-10 10:05:00,43.98,44.05,43.97,44.01,76200.0,20.16,20.1921,20.1554,20.1738,76200.0
2009-06-10 10:10:00,44.01,44.02,43.91,43.97,72800.0,20.1738,20.1784,20.1279,20.1554,72800.0
2009-06-10 10:15:00,43.96,44.1,43.96,44.09,106000.0,20.1509,20.215,20.1509,20.2104,106000.0
2009-06-10 10:20:00,44.07,44.25,43.99,44.23,113300.0,20.2013,20.2838,20.1646,20.2746,113300.0
2009-06-10 10:25:00,44.23,44.24,44.08,44.12,123900.0,20.2746,20.2792,20.2059,20.2242,123900.0
2009-06-10 10:30:00,44.13,44.17,44.07,44.12,63600.0,20.2288,20.2471,20.2013,20.2242,63600.0
2009-06-10 10:35:00,44.12,44.18,44.08,44.18,37300.0,20.2242,20.2517,20.2059,20.2517,37300.0
2009-06-10 10:40:00,44.17,44.24,44.16,44.24,36000.0,20.2471,20.2792,20.2425,20.2792,36000.0
2009-06-10 10:45:00,44.23,44.24,44.12,44.15,46400.0,20.2746,20.2792,20.2242,20.2379,46400.0
2009-06-10 10:50:00,44.16,44.17,44.08,44.11,50300.0,20.2425,20.2471,20.2059,20.2196,50300.0
2009-06-10 10:55:00,44.13,44.18,44.13,44.14,36500.0,20.2288,20.2517,20.2288,20.2334,36500.0
2009-06-10 11:00:00,44.14,44.16,43.98,44.05,91300.0,20.2334,20.2425,20.16,20.1921,91300.0
2009-06-10 11:05:00,44.04,44.09,44.01,44.04,55100.0,20.1875,20.2104,20.1738,20.1875,55100.0
2009-06-10 11:10:00,44.04,44.09,44.0,44.0,71300.0,20.1875,20.2104,20.1692,20.1692,71300.0
2009-06-10 11:15:00,44.0,44.05,43.94,44.04,116600.0,20.1692,20.1921,20.1417,20.1875,116600.0
2009-06-10 11:20:00,44.04,44.1,44.02,44.1,41800.0,20.1875,20.215,20.1784,20.215,41800.0
2009-06-10 11:25:00,44.1,44.19,44.1,44.16,47600.0,20.215,20.2563,20.215,20.2425,47600.0
2009-06-10 11:30:00,44.16,44.21,44.16,44.16,32600.0,20.2425,20.2655,20.2425,20.2425,32600.0
2009-06-10 11:35:00,44.17,44.23,44.16,44.19,34900.0,20.2471,20.2746,20.2425,20.2563,34900.0
2009-06-10 11:40:00,44.19,44.19,44.03,44.07,43300.0,20.2563,20.2563,20.1829,20.2013,43300.0
2009-06-10 11:45:00,44.08,44.08,44.03,44.04,37500.0,20.2059,20.2059,20.1829,20.1875,37500.0
2009-06-10 11:50:00,44.04,44.05,43.99,44.0,55000.0,20.1875,20.1921,20.1646,20.1692,55000.0
2009-06-10 11:55:00,44.0,44.02,43.9,43.91,53700.0,20.1692,20.1784,20.1234,20.1279,53700.0
2009-06-10 12:00:00,43.91,43.91,43.79,43.82,102000.0,20.1279,20.1279,20.0729,20.0867,102000.0
2009-06-10 12:05:00,43.81,43.87,43.78,43.81,63300.0,20.0821,20.1096,20.0683,20.0821,63300.0
2009-06-10 12:10:00,43.81,43.82,43.75,43.75,30700.0,20.0821,20.0867,20.0546,20.0546,30700.0
2009-06-10 12:15:00,43.76,43.79,43.75,43.76,60800.0,20.0592,20.0729,20.0546,20.0592,60800.0
2009-06-10 12:20:00,43.76,43.78,43.63,43.66,85400.0,20.0592,20.0683,19.9996,20.0133,85400.0
2009-06-10 12:25:00,43.66,43.72,43.65,43.69,37600.0,20.0133,20.0408,20.0088,20.0271,37600.0
2009-06-10 12:30:00,43.69,43.72,43.6,43.65,44100.0,20.0271,20.0408,19.9858,20.0088,44100.0
2009-06-10 12:35:00,43.65,43.73,43.63,43.7,33600.0,20.0088,20.0454,19.9996,20.0317,33600.0
2009-06-10 12:40:00,43.71,43.73,43.66,43.66,28200.0,20.0363,20.0454,20.0133,20.0133,28200.0
2009-06-10 12:45:00,43.66,43.67,43.53,43.58,79400.0,20.0133,20.0179,19.9537,19.9767,79400.0
2009-06-10 12:50:00,43.57,43.64,43.56,43.58,69600.0,19.9721,20.0042,19.9675,19.9767,69600.0
2009-06-10 12:55:00,43.58,43.6,43.56,43.57,49700.0,19.9767,19.9858,19.9675,19.9721,49700.0
2009-06-10 13:00:00,43.57,43.57,43.42,43.42,127400.0,19.9721,19.9721,19.9033,19.9033,127400.0
2009-06-10 13:05:00,43.42,43.45,43.3,43.41,127100.0,19.9033,19.9171,19.8483,19.8987,127100.0
2009-06-10 13:10:00,43.41,43.43,43.31,43.35,80500.0,19.8987,19.9079,19.8529,19.8712,80500.0
2009-06-10 13:15:00,43.35,43.36,43.17,43.19,119000.0,19.8712,19.8758,19.7887,19.7979,119000.0
2009-06-10 13:20:00,43.19,43.28,43.18,43.26,103100.0,19.7979,19.8391,19.7933,19.83,103100.0
2009-06-10 13:25:00,43.25,43.28,43.17,43.2,88300.0,19.8254,19.8391,19.7887,19.8025,88300.0
2009-06-10 13:30:00,43.2,43.21,43.14,43.21,56400.0,19.8025,19.8071,19.775,19.8071,56400.0
2009-06-10 13:35:00,43.21,43.21,43.06,43.07,104600.0,19.8071,19.8071,19.7383,19.7429,104600.0
2009-06-10 13:40:00,43.07,43.12,43.0,43.01,104000.0,19.7429,19.7658,19.7108,19.7154,104000.0
2009-06-10 13:45:00,43.01,43.01,42.87,42.88,115700.0,19.7154,19.7154,19.6512,19.6558,115700.0
2009-06-10 13:50:00,42.88,42.89,42.82,42.82,154800.0,19.6558,19.6604,19.6283,19.6283,154800.0
2009-06-10 13:55:00,42.83,42.97,42.8,42.87,75900.0,19.6329,19.697,19.6191,19.6512,75900.0
2009-06-10 14:00:00,42.87,42.91,42.79,42.83,71200.0,19.6512,19.6695,19.6145,19.6329,71200.0
2009-06-10 14:05:00,42.83,42.97,42.82,42.97,179200.0,19.6329,19.697,19.6283,19.697,179200.0
2009-06-10 14:10:00,42.96,43.14,42.95,43.14,95500.0,19.6925,19.775,19.6879,19.775,95500.0
2009-06-10 14:15:00,43.13,43.23,43.13,43.22,79000.0,19.7704,19.8162,19.7704,19.8116,79000.0
2009-06-10 14:20:00,43.23,43.35,43.21,43.3,100200.0,19.8162,19.8712,19.8071,19.8483,100200.0
2009-06-10 14:25:00,43.29,43.33,43.13,43.17,102100.0,19.8437,19.8621,19.7704,19.7887,102100.0
2009-06-10 14:30:00,43.18,43.28,43.11,43.27,59200.0,19.7933,19.8391,19.7612,19.8346,59200.0
2009-06-10 14:35:00,43.26,43.32,43.26,43.26,97800.0,19.83,19.8575,19.83,19.83,97800.0
2009-06-10 14:40:00,43.26,43.33,43.24,43.31,60400.0,19.83,19.8621,19.8208,19.8529,60400.0
2009-06-10 14:45:00,43.3,43.32,43.27,43.28,50800.0,19.8483,19.8575,19.8346,19.8391,50800.0
2009-06-10 14:50:00,43.28,43.3,43.19,43.24,69700.0,19.8391,19.8483,19.7979,19.8208,69700.0
2009-06-10 14:55:00,43.24,43.27,43.19,43.19,60000.0,19.8208,19.8346,19.7979,19.7979,60000.0
2009-06-10 15:00:00,43.19,43.2,43.13,43.17,48800.0,19.7979,19.8025,19.7704,19.7887,48800.0
2009-06-10 15:05:00,43.16,43.18,43.1,43.15,63700.0,19.7841,19.7933,19.7566,19.7796,63700.0
2009-06-10 15:10:00,43.15,43.21,43.12,43.14,47800.0,19.7796,19.8071,19.7658,19.775,47800.0
2009-06-10 15:15:00,43.14,43.15,43.07,43.08,94400.0,19.775,19.7796,19.7429,19.7475,94400.0
2009-06-10 15:20:00,43.08,43.17,43.06,43.14,101200.0,19.7475,19.7887,19.7383,19.775,101200.0
2009-06-10 15:25:00,43.14,43.15,43.07,43.11,95100.0,19.775,19.7796,19.7429,19.7612,95100.0
2009-06-10 15:30:00,43.12,43.22,43.06,43.21,205400.0,19.7658,19.8116,19.7383,19.8071,205400.0
2009-06-10 15:35:00,43.2,43.31,43.2,43.25,185700.0,19.8025,19.8529,19.8025,19.8254,185700.0
2009-06-10 15:40:00,43.25,43.35,43.18,43.34,151100.0,19.8254,19.8712,19.7933,19.8667,151100.0
2009-06-10 15:45:00,43.34,43.39,43.25,43.36,126800.0,19.8667,19.8896,19.8254,19.8758,126800.0
2009-06-10 15:50:00,43.35,43.44,43.27,43.41,161500.0,19.8712,19.9125,19.8346,19.8987,161500.0
2009-06-10 15:55:00,43.41,43.58,43.39,43.53,317100.0,19.8987,19.9767,19.8896,19.9537,317100.0
2009-06-11 09:30:00,43.74,44.2,43.4,44.07,211800.0,20.05,20.2609,19.8942,20.2013,211800.0
2009-06-11 09:35:00,44.09,44.28,43.96,44.26,170300.0,20.2104,20.2975,20.1509,20.2884,170300.0
2009-06-11 09:40:00,44.25,44.45,44.13,44.45,191100.0,20.2838,20.3755,20.2288,20.3755,191100.0
2009-06-11 09:45:00,44.45,44.78,44.42,44.76,270600.0,20.3755,20.5267,20.3617,20.5176,270600.0
2009-06-11 09:50:00,44.76,44.82,44.68,44.77,122100.0,20.5176,20.5451,20.4809,20.5222,122100.0
2009-06-11 09:55:00,44.76,44.89,44.75,44.88,149400.0,20.5176,20.5772,20.513,20.5726,149400.0
2009-06-11 10:00:00,44.88,44.97,44.83,44.84,142200.0,20.5726,20.6138,20.5497,20.5542,142200.0
2009-06-11 10:05:00,44.84,44.91,44.84,44.85,98300.0,20.5542,20.5863,20.5542,20.5588,98300.0
2009-06-11 10:10:00,44.85,44.92,44.78,44.9,109700.0,20.5588,20.5909,20.5267,20.5817,109700.0
2009-06-11 10:15:00,44.89,44.99,44.87,44.94,124700.0,20.5772,20.623,20.568,20.6001,124700.0
2009-06-11 10:20:00,44.94,44.95,44.88,44.92,75500.0,20.6001,20.6047,20.5726,20.5909,75500.0
2009-06-11 10:25:00,44.94,44.95,44.88,44.89,65500.0,20.6001,20.6047,20.5726,20.5772,65500.0
2009-06-11 10:30:00,44.88,44.9,44.75,44.8,144900.0,20.5726,20.5817,20.513,20.5359,144900.0
2009-06-11 10:35:00,44.81,44.83,44.67,44.74,93000.0,20.5405,20.5497,20.4763,20.5084,93000.0
2009-06-11 10:40:00,44.74,44.82,44.65,44.68,60100.0,20.5084,20.5451,20.4671,20.4809,60100.0
2009-06-11 10:45:00,44.68,44.7,44.62,44.64,58600.0,20.4809,20.4901,20.4534,20.4626,58600.0
2009-06-11 10:50:00,44.65,44.65,44.47,44.52,65000.0,20.4671,20.4671,20.3846,20.4076,65000.0
2009-06-11 10:55:00,44.51,44.51,44.27,44.27,91900.0,20.403,20.403,20.293,20.293,91900.0
2009-06-11 11:00:00,44.28,44.41,44.26,44.41,89400.0,20.2975,20.3571,20.2884,20.3571,89400.0
2009-06-11 11:05:00,44.41,44.48,44.4,44.45,66400.0,20.3571,20.3892,20.3525,20.3755,66400.0
2009-06-11 11:10:00,44.46,44.61,44.44,44.59,66700.0,20.3801,20.4488,20.3709,20.4396,66700.0
2009-06-11 11:15:00,44.6,44.6,44.52,44.56,97200.0,20.4442,20.4442,20.4076,20.4259,97200.0
2009-06-11 11:20:00,44.55,44.6,44.48,44.59,82200.0,20.4213,20.4442,20.3892,20.4396,82200.0
2009-06-11 11:25:00,44.6,44.62,44.55,44.58,95700.0,20.4442,20.4534,20.4213,20.4351,95700.0
2009-06-11 11:30:00,44.59,44.62,44.55,44.56,85400.0,20.4396,20.4534,20.4213,20.4259,85400.0
2009-06-11 11:35:00,44.55,44.56,44.47,44.54,96500.0,20.4213,20.4259,20.3846,20.4167,96500.0
2009-06-11 11:40:00,44.53,44.54,44.47,44.47,37400.0,20.4121,20.4167,20.3846,20.3846,37400.0
2009-06-11 11:45:00,44.47,44.47,44.42,44.45,63000.0,20.3846,20.3846,20.3617,20.3755,63000.0
2009-06-11 11:50:00,44.45,44.46,44.42,44.44,65100.0,20.3755,20.3801,20.3617,20.3709,65100.0
2009-06-11 11:55:00,44.44,44.44,44.33,44.33,70500.0,20.3709,20.3709,20.3205,20.3205,70500.0
2009-06-11 12:00:00,44.33,44.37,44.26,44.29,74900.0,20.3205,20.3388,20.2884,20.3021,74900.0
2009-06-11 12:05:00,44.3,44.3,44.23,44.23,67100.0,20.3067,20.3067,20.2746,20.2746,67100.0
2009-06-11 12:10:00,44.23,44.23,44.13,44.15,67500.0,20.2746,20.2746,20.2288,20.2379,67500.0
2009-06-11 12:15:00,44.14,44.15,44.09,44.11,78500.0,20.2334,20.2379,20.2104,20.2196,78500.0
2009-06-11 12:20:00,44.11,44.11,44.06,44.1,66100.0,20.2196,20.2196,20.1967,20.215,66100.0
2009-06-11 12:25:00,44.11,44.11,44.01,44.06,88200.0,20.2196,20.2196,20.1738,20.1967,88200.0
2009-06-11 12:30:00,44.04,44.12,44.04,44.11,109500.0,20.1875,20.2242,20.1875,20.2196,109500.0
2009-06-11 12:35:00,44.1,44.1,44.03,44.04,75200.0,20.215,20.215,20.1829,20.1875,75200.0
2009-06-11 12:40:00,44.04,44.1,44.03,44.1,62600.0,20.1875,20.215,20.1829,20.215,62600.0
2009-06-11 12:45:00,44.1,44.1,44.03,44.04,68400.0,20.215,20.215,20.1829,20.1875,68400.0
2009-06-11 12:50:00,44.05,44.06,43.99,43.99,130000.0,20.1921,20.1967,20.1646,20.1646,130000.0
2009-06-11 12:55:00,43.99,44.07,43.95,44.06,250200.0,20.1646,20.2013,20.1463,20.1967,250200.0
2009-06-11 13:00:00,44.07,44.31,44.06,44.23,112400.0,20.2013,20.3113,20.1967,20.2746,112400.0
2009-06-11 13:05:00,44.23,44.25,44.19,44.25,92400.0,20.2746,20.2838,20.2563,20.2838,92400.0
2009-06-11 13:10:00,44.24,44.32,44.23,44.27,78500.0,20.2792,20.3159,20.2746,20.293,78500.0
2009-06-11 13:15:00,44.27,44.35,44.25,44.34,50400.0,20.293,20.3296,20.2838,20.325,50400.0
2009-06-11 13:20:00,44.35,44.42,44.3,44.35,105700.0,20.3296,20.3617,20.3067,20.3296,105700.0
2009-06-11 13:25:00,44.35,44.45,44.33,44.45,89400.0,20.3296,20.3755,20.3205,20.3755,89400.0
2009-06-11 13:30:00,44.45,44.48,44.4,44.43,52900.0,20.3755,20.3892,20.3525,20.3663,52900.0
2009-06-11 13:35:00,44.42,44.43,44.33,44.33,55600.0,20.3617,20.3663,20.3205,20.3205,55600.0
2009-06-11 13:40:00,44.33,44.34,44.24,44.25,42600.0,20.3205,20.325,20.2792,20.2838,42600.0
2009-06-11 13:45:00,44.25,44.31,44.24,44.26,33700.0,20.2838,20.3113,20.2792,20.2884,33700.0
2009-06-11 13:50:00,44.26,44.26,44.22,44.26,38700.0,20.2884,20.2884,20.27,20.2884,38700.0
2009-06-11 13:55:00,44.25,44.28,44.23,44.24,34000.0,20.2838,20.2975,20.2746,20.2792,34000.0
2009-06-11 14:00:00,44.24,44.26,44.19,44.24,58300.0,20.2792,20.2884,20.2563,20.2792,58300.0
2009-06-11 14:05:00,44.24,44.25,44.16,44.16,41800.0,20.2792,20.2838,20.2425,20.2425,41800.0
2009-06-11 14:10:00,44.16,44.24,44.16,44.22,54400.0,20.2425,20.2792,20.2425,20.27,54400.0
2009-06-11 14:15:00,44.24,44.27,44.12,44.22,99500.0,20.2792,20.293,20.2242,20.27,99500.0
2009-06-11 14:20:00,44.21,44.3,44.19,44.27,74800.0,20.2655,20.3067,20.2563,20.293,74800.0
2009-06-11 14:25:00,44.26,44.29,44.24,44.27,28800.0,20.2884,20.3021,20.2792,20.293,28800.0
2009-06-11 14:30:00,44.27,44.3,44.26,44.28,48000.0,20.293,20.3067,20.2884,20.2975,48000.0
2009-06-11 14:35:00,44.27,44.28,44.08,44.13,87600.0,20.293,20.2975,20.2059,20.2288,87600.0
2009-06-11 14:40:00,44.12,44.15,44.09,44.11,27900.0,20.2242,20.2379,20.2104,20.2196,27900.0
2009-06-11 14:45:00,44.11,44.24,44.1,44.19,68200.0,20.2196,20.2792,20.215,20.2563,68200.0
2009-06-11 14:50:00,44.18,44.26,44.12,44.23,68700.0,20.2517,20.2884,20.2242,20.2746,68700.0
2009-06-11 14:55:00,44.24,44.27,44.17,44.24,105600.0,20.2792,20.293,20.2471,20.2792,105600.0
2009-06-11 15:00:00,44.24,44.26,44.19,44.22,65300.0,20.2792,20.2884,20.2563,20.27,65300.0
2009-06-11 15:05:00,44.21,44.23,44.2,44.2,67600.0,20.2655,20.2746,20.2609,20.2609,67600.0
2009-06-11 15:10:00,44.2,44.21,44.16,44.18,49800.0,20.2609,20.2655,20.2425,20.2517,49800.0
2009-06-11 15:15:00,44.19,44.3,44.17,44.17,103800.0,20.2563,20.3067,20.2471,20.2471,103800.0
2009-06-11 15:20:00,44.17,44.18,44.09,44.13,72900.0,20.2471,20.2517,20.2104,20.2288,72900.0
2009-06-11 15:25:00,44.14,44.14,44.04,44.04,115100.0,20.2334,20.2334,20.1875,20.1875,115100.0
2009-06-11 15:30:00,44.05,44.05,43.87,43.97,252200.0,20.1921,20.1921,20.1096,20.1554,252200.0
2009-06-11 15:35:00,43.97,44.04,43.96,44.03,144900.0,20.1554,20.1875,20.1509,20.1829,144900.0
2009-06-11 15:40:00,44.04,44.09,43.97,43.97,165800.0,20.1875,20.2104,20.1554,20.1554,165800.0
2009-06-11 15:45:00,43.97,44.13,43.96,44.05,185500.0,20.1554,20.2288,20.1509,20.1921,185500.0
2009-06-11 15:50:00,44.05,44.12,44.0,44.02,210900.0,20.1921,20.2242,20.1692,20.1784,210900.0
2009-06-11 15:55:00,44.02,44.03,43.82,43.94,638500.0,20.1784,20.1829,20.0867,20.1417,638500.0
2009-06-12 09:30:00,43.67,44.5,43.57,44.44,283500.0,20.0179,20.3984,19.9721,20.3709,283500.0
2009-06-12 09:35:00,44.44,44.47,43.87,43.93,162000.0,20.3709,20.3846,20.1096,20.1371,162000.0
2009-06-12 09:40:00,43.93,43.96,43.5,43.55,147100.0,20.1371,20.1509,19.94,19.9629,147100.0
2009-06-12 09:45:00,43.55,43.56,43.26,43.26,183100.0,19.9629,19.9675,19.83,19.83,183100.0
2009-06-12 09:50:00,43.26,43.4,43.25,43.26,189300.0,19.83,19.8942,19.8254,19.83,189300.0
2009-06-12 09:55:00,43.25,43.34,43.2,43.3,149300.0,19.8254,19.8667,19.8025,19.8483,149300.0
2009-06-12 10:00:00,43.3,43.38,43.22,43.36,129100.0,19.8483,19.885,19.8116,19.8758,129100.0
2009-06-12 10:05:00,43.37,43.58,43.37,43.57,71900.0,19.8804,19.9767,19.8804,19.9721,71900.0
2009-06-12 10:10:00,43.56,43.57,43.41,43.42,81200.0,19.9675,19.9721,19.8987,19.9033,81200.0
2009-06-12 10:15:00,43.43,43.69,43.39,43.66,90400.0,19.9079,20.0271,19.8896,20.0133,90400.0
2009-06-12 10:20:00,43.67,43.75,43.48,43.48,92200.0,20.0179,20.0546,19.9308,19.9308,92200.0
2009-06-12 10:25:00,43.47,43.58,43.44,43.44,56200.0,19.9262,19.9767,19.9125,19.9125,56200.0
2009-06-12 10:30:00,43.43,43.49,43.38,43.44,95700.0,19.9079,19.9354,19.885,19.9125,95700.0
2009-06-12 10:35:00,43.44,43.48,43.38,43.44,48900.0,19.9125,19.9308,19.885,19.9125,48900.0
2009-06-12 10:40:00,43.44,43.52,43.39,43.51,73300.0,19.9125,19.9492,19.8896,19.9446,73300.0
2009-06-12 10:45:00,43.51,43.65,43.5,43.53,55200.0,19.9446,20.0088,19.94,19.9537,55200.0
2009-06-12 10:50:00,43.52,43.59,43.51,43.57,51000.0,19.9492,19.9813,19.9446,19.9721,51000.0
2009-06-12 10:55:00,43.59,43.62,43.43,43.49,70500.0,19.9813,19.995,19.9079,19.9354,70500.0
2009-06-12 11:00:00,43.48,43.55,43.46,43.51,55700.0,19.9308,19.9629,19.9217,19.9446,55700.0
2009-06-12 11:05:00,43.51,43.6,43.43,43.56,84100.0,19.9446,19.9858,19.9079,19.9675,84100.0
2009-06-12 11:10:00,43.57,43.65,43.56,43.64,39600.0,19.9721,20.0088,19.9675,20.0042,39600.0
2009-06-12 11:15:00,43.65,43.67,43.51,43.52,64700.0,20.0088,20.0179,19.9446,19.9492,64700.0
2009-06-12 11:20:00,43.52,43.63,43.51,43.61,43700.0,19.9492,19.9996,19.9446,19.9904,43700.0
2009-06-12 11:25:00,43.62,43.72,43.59,43.69,56900.0,19.995,20.0408,19.9813,20.0271,56900.0
2009-06-12 11:30:00,43.68,43.74,43.67,43.69,42100.0,20.0225,20.05,20.0179,20.0271,42100.0
2009-06-12 11:35:00,43.69,43.7,43.66,43.67,28000.0,20.0271,20.0317,20.0133,20.0179,28000.0
2009-06-12 11:40:00,43.67,43.7,43.59,43.66,61300.0,20.0179,20.0317,19.9813,20.0133,61300.0
2009-06-12 11:45:00,43.66,43.66,43.5,43.53,52400.0,20.0133,20.0133,19.94,19.9537,52400.0
2009-06-12 11:50:00,43.54,43.61,43.52,43.52,33300.0,19.9583,19.9904,19.9492,19.9492,33300.0
2009-06-12 11:55:00,43.53,43.64,43.52,43.53,21500.0,19.9537,20.0042,19.9492,19.9537,21500.0
2009-06-12 12:00:00,43.52,43.59,43.47,43.49,33200.0,19.9492,19.9813,19.9262,19.9354,33200.0
2009-06-12 12:05:00,43.47,43.64,43.4,43.51,50400.0,19.9262,20.0042,19.8942,19.9446,50400.0
2009-06-12 12:10:00,43.51,43.53,43.49,43.53,22500.0,19.9446,19.9537,19.9354,19.9537,22500.0
2009-06-12 12:15:00,43.53,43.53,43.47,43.48,30400.0,19.9537,19.9537,19.9262,19.9308,30400.0
2009-06-12 12:20:00,43.48,43.49,43.44,43.45,35700.0,19.9308,19.9354,19.9125,19.9171,35700.0
2009-06-12 12:25:00,43.45,43.55,43.45,43.47,42100.0,19.9171,19.9629,19.9171,19.9262,42100.0
2009-06-12 12:30:00,43.48,43.48,43.37,43.38,54400.0,19.9308,19.9308,19.8804,19.885,54400.0
2009-06-12 12:35:00,43.38,43.47,43.37,43.45,55500.0,19.885,19.9262,19.8804,19.9171,55500.0
2009-06-12 12:40:00,43.45,43.45,43.42,43.44,16900.0,19.9171,19.9171,19.9033,19.9125,16900.0
2009-06-12 12:45:00,43.44,43.52,43.44,43.5,24600.0,19.9125,19.9492,19.9125,19.94,24600.0
2009-06-12 12:50:00,43.5,43.55,43.48,43.52,83600.0,19.94,19.9629,19.9308,19.9492,83600.0
2009-06-12 12:55:00,43.5,43.54,43.44,43.5,76100.0,19.94,19.9583,19.9125,19.94,76100.0
2009-06-12 13:00:00,43.49,43.51,43.43,43.44,53000.0,19.9354,19.9446,19.9079,19.9125,53000.0
2009-06-12 13:05:00,43.44,43.44,43.4,43.42,64400.0,19.9125,19.9125,19.8942,19.9033,64400.0
2009-06-12 13:10:00,43.42,43.44,43.41,43.42,17000.0,19.9033,19.9125,19.8987,19.9033,17000.0
2009-06-12 13:15:00,43.42,43.47,43.41,43.46,63700.0,19.9033,19.9262,19.8987,19.9217,63700.0
2009-06-12 13:20:00,43.47,43.56,43.46,43.52,49000.0,19.9262,19.9675,19.9217,19.9492,49000.0
2009-06-12 13:25:00,43.5,43.51,43.47,43.5,25000.0,19.94,19.9446,19.9262,19.94,25000.0
2009-06-12 13:30:00,43.5,43.55,43.45,43.53,57800.0,19.94,19.9629,19.9171,19.9537,57800.0
2009-06-12 13:35:00,43.53,43.56,43.52,43.55,43500.0,19.9537,19.9675,19.9492,19.9629,43500.0
2009-06-12 13:40:00,43.55,43.56,43.51,43.53,44400.0,19.9629,19.9675,19.9446,19.9537,44400.0
2009-06-12 13:45:00,43.53,43.55,43.52,43.52,29600.0,19.9537,19.9629,19.9492,19.9492,29600.0
2009-06-12 13:50:00,43.52,43.56,43.5,43.55,61700.0,19.9492,19.9675,19.94,19.9629,61700.0
2009-06-12 13:55:00,43.55,43.55,43.45,43.45,53800.0,19.9629,19.9629,19.9171,19.9171,53800.0
2009-06-12 14:00:00,43.45,43.47,43.35,43.37,82700.0,19.9171,19.9262,19.8712,19.8804,82700.0
2009-06-12 14:05:00,43.37,43.45,43.36,43.43,100700.0,19.8804,19.9171,19.8758,19.9079,100700.0
2009-06-12 14:10:00,43.43,43.44,43.38,43.38,29700.0,19.9079,19.9125,19.885,19.885,29700.0
2009-06-12 14:15:00,43.38,43.4,43.35,43.35,43800.0,19.885,19.8942,19.8712,19.8712,43800.0
2009-06-12 14:20:00,43.35,43.39,43.34,43.34,93800.0,19.8712,19.8896,19.8667,19.8667,93800.0
2009-06-12 14:25:00,43.34,43.35,43.3,43.33,62000.0,19.8667,19.8712,19.8483,19.8621,62000.0
2009-06-12 14:30:00,43.33,43.35,43.27,43.35,66200.0,19.8621,19.8712,19.8346,19.8712,66200.0
2009-06-12 14:35:00,43.35,43.38,43.34,43.38,25900.0,19.8712,19.885,19.8667,19.885,25900.0
2009-06-12 14:40:00,43.38,43.62,43.37,43.57,135100.0,19.885,19.995,19.8804,19.9721,135100.0
2009-06-12 14:45:00,43.58,43.63,43.53,43.55,105400.0,19.9767,19.9996,19.9537,19.9629,105400.0
2009-06-12 14:50:00,43.55,43.67,43.55,43.67,65600.0,19.9629,20.0179,19.9629,20.0179,65600.0
2009-06-12 14:55:00,43.66,43.69,43.6,43.6,66600.0,20.0133,20.0271,19.9858,19.9858,66600.0
2009-06-12 15:00:00,43.61,43.66,43.59,43.64,70700.0,19.9904,20.0133,19.9813,20.0042,70700.0
2009-06-12 15:05:00,43.63,43.68,43.63,43.63,68200.0,19.9996,20.0225,19.9996,19.9996,68200.0
2009-06-12 15:10:00,43.62,43.66,43.6,43.63,72400.0,19.995,20.0133,19.9858,19.9996,72400.0
2009-06-12 15:15:00,43.64,43.7,43.63,43.7,42900.0,20.0042,20.0317,19.9996,20.0317,42900.0
2009-06-12 15:20:00,43.7,43.7,43.58,43.6,120300.0,20.0317,20.0317,19.9767,19.9858,120300.0
2009-06-12 15:25:00,43.6,43.62,43.51,43.6,108100.0,19.9858,19.995,19.9446,19.9858,108100.0
2009-06-12 15:30:00,43.6,43.62,43.45,43.45,124600.0,19.9858,19.995,19.9171,19.9171,124600.0
2009-06-12 15:35:00,43.45,43.47,43.3,43.34,195000.0,19.9171,19.9262,19.8483,19.8667,195000.0
2009-06-12 15:40:00,43.34,43.39,43.26,43.26,146300.0,19.8667,19.8896,19.83,19.83,146300.0
2009-06-12 15:45:00,43.26,43.29,43.25,43.26,133900.0,19.83,19.8437,19.8254,19.83,133900.0
2009-06-12 15:50:00,43.26,43.27,43.21,43.23,388700.0,19.83,19.8346,19.8071,19.8162,388700.0
2009-06-12 15:55:00,43.23,43.53,43.22,43.53,597100.0,19.8162,19.9537,19.8116,19.9537,597100.0
2009-06-15 09:30:00,43.09,43.17,42.85,42.86,204800.0,19.7521,19.7887,19.642,19.6466,204800.0
2009-06-15 09:35:00,42.87,42.97,42.85,42.87,131000.0,19.6512,19.697,19.642,19.6512,131000.0
2009-06-15 09:40:00,42.89,42.95,42.85,42.92,130100.0,19.6604,19.6879,19.642,19.6741,130100.0
2009-06-15 09:45:00,42.93,42.95,42.83,42.92,274600.0,19.6787,19.6879,19.6329,19.6741,274600.0
2009-06-15 09:50:00,42.93,43.12,42.92,43.04,95700.0,19.6787,19.7658,19.6741,19.7291,95700.0
2009-06-15 09:55:00,43.04,43.3,43.03,43.28,57200.0,19.7291,19.8483,19.7246,19.8391,57200.0
2009-06-15 10:00:00,43.28,43.37,43.28,43.31,47300.0,19.8391,19.8804,19.8391,19.8529,47300.0
2009-06-15 10:05:00,43.31,43.39,43.2,43.2,77400.0,19.8529,19.8896,19.8025,19.8025,77400.0
2009-06-15 10:10:00,43.21,43.25,43.14,43.15,59300.0,19.8071,19.8254,19.775,19.7796,59300.0
2009-06-15 10:15:00,43.15,43.18,43.08,43.18,116500.0,19.7796,19.7933,19.7475,19.7933,116500.0
2009-06-15 10:20:00,43.17,43.24,43.15,43.22,48500.0,19.7887,19.8208,19.7796,19.8116,48500.0
2009-06-15 10:25:00,43.22,43.26,43.17,43.17,43200.0,19.8116,19.83,19.7887,19.7887,43200.0
2009-06-15 10:30:00,43.17,43.17,42.99,43.0,124100.0,19.7887,19.7887,19.7062,19.7108,124100.0
2009-06-15 10:35:00,43.0,43.16,42.99,43.0,132100.0,19.7108,19.7841,19.7062,19.7108,132100.0
2009-06-15 10:40:00,43.05,43.11,43.03,43.08,113700.0,19.7337,19.7612,19.7246,19.7475,113700.0
2009-06-15 10:45:00,43.1,43.24,43.09,43.11,72800.0,19.7566,19.8208,19.7521,19.7612,72800.0
2009-06-15 10:50:00,43.12,43.23,43.1,43.22,35400.0,19.7658,19.8162,19.7566,19.8116,35400.0
2009-06-15 10:55:00,43.23,43.24,43.14,43.15,33500.0,19.8162,19.8208,19.775,19.7796,33500.0
2009-06-15 11:00:00,43.15,43.17,43.06,43.13,42500.0,19.7796,19.7887,19.7383,19.7704,42500.0
2009-06-15 11:05:00,43.12,43.19,43.09,43.13,53500.0,19.7658,19.7979,19.7521,19.7704,53500.0
2009-06-15 11:10:00,43.13,43.14,43.08,43.12,106800.0,19.7704,19.775,19.7475,19.7658,106800.0
2009-06-15 11:15:00,43.12,43.24,43.1,43.23,106000.0,19.7658,19.8208,19.7566,19.8162,106000.0
2009-06-15 11:20:00,43.24,43.27,43.12,43.21,71500.0,19.8208,19.8346,19.7658,19.8071,71500.0
2009-06-15 11:25:00,43.22,43.22,43.14,43.16,51100.0,19.8116,19.8116,19.775,19.7841,51100.0
2009-06-15 11:30:00,43.16,43.27,43.16,43.23,37600.0,19.7841,19.8346,19.7841,19.8162,37600.0
2009-06-15 11:35:00,43.24,43.25,43.18,43.22,36300.0,19.8208,19.8254,19.7933,19.8116,36300.0
2009-06-15 11:40:00,43.22,43.27,43.18,43.27,23200.0,19.8116,19.8346,19.7933,19.8346,23200.0
2009-06-15 11:45:00,43.27,43.38,43.26,43.38,107200.0,19.8346,19.885,19.83,19.885,107200.0
2009-06-15 11:50:00,43.38,43.39,43.33,43.37,74500.0,19.885,19.8896,19.8621,19.8804,74500.0
2009-06-15 11:55:00,43.37,43.38,43.33,43.34,41900.0,19.8804,19.885,19.8621,19.8667,41900.0
2009-06-15 12:00:00,43.35,43.44,43.34,43.41,81000.0,19.8712,19.9125,19.8667,19.8987,81000.0
2009-06-15 12:05:00,43.42,43.43,43.38,43.4,66500.0,19.9033,19.9079,19.885,19.8942,66500.0
2009-06-15 12:10:00,43.4,43.4,43.36,43.38,23200.0,19.8942,19.8942,19.8758,19.885,23200.0
2009-06-15 12:15:00,43.38,43.41,43.36,43.41,37900.0,19.885,19.8987,19.8758,19.8987,37900.0
2009-06-15 12:20:00,43.41,43.43,43.4,43.43,41100.0,19.8987,19.9079,19.8942,19.9079,41100.0
2009-06-15 12:25:00,43.43,43.5,43.42,43.47,90600.0,19.9079,19.94,19.9033,19.9262,90600.0
2009-06-15 12:30:00,43.47,43.55,43.44,43.55,72900.0,19.9262,19.9629,19.9125,19.9629,72900.0
2009-06-15 12:35:00,43.54,43.58,43.49,43.49,72400.0,19.9583,19.9767,19.9354,19.9354,72400.0
2009-06-15 12:40:00,43.49,43.52,43.48,43.52,34100.0,19.9354,19.9492,19.9308,19.9492,34100.0
2009-06-15 12:45:00,43.52,43.52,43.42,43.44,41900.0,19.9492,19.9492,19.9033,19.9125,41900.0
2009-06-15 12:50:00,43.46,43.51,43.44,43.49,38600.0,19.9217,19.9446,19.9125,19.9354,38600.0
2009-06-15 12:55:00,43.49,43.53,43.49,43.53,28400.0,19.9354,19.9537,19.9354,19.9537,28400.0
2009-06-15 13:00:00,43.51,43.52,43.34,43.34,69900.0,19.9446,19.9492,19.8667,19.8667,69900.0
2009-06-15 13:05:00,43.34,43.42,43.31,43.39,48900.0,19.8667,19.9033,19.8529,19.8896,48900.0
2009-06-15 13:10:00,43.39,43.45,43.38,43.43,67900.0,19.8896,19.9171,19.885,19.9079,67900.0
2009-06-15 13:15:00,43.42,43.43,43.3,43.3,47200.0,19.9033,19.9079,19.8483,19.8483,47200.0
2009-06-15 13:20:00,43.31,43.35,43.25,43.33,42700.0,19.8529,19.8712,19.8254,19.8621,42700.0
2009-06-15 13:25:00,43.33,43.38,43.29,43.3,52400.0,19.8621,19.885,19.8437,19.8483,52400.0
2009-06-15 13:30:00,43.3,43.34,43.25,43.34,40100.0,19.8483,19.8667,19.8254,19.8667,40100.0
2009-06-15 13:35:00,43.33,43.35,43.31,43.35,40700.0,19.8621,19.8712,19.8529,19.8712,40700.0
2009-06-15 13:40:00,43.32,43.34,43.31,43.32,28400.0,19.8575,19.8667,19.8529,19.8575,28400.0
2009-06-15 13:45:00,43.32,43.36,43.31,43.33,59500.0,19.8575,19.8758,19.8529,19.8621,59500.0
2009-06-15 13:50:00,43.33,43.35,43.31,43.32,28300.0,19.8621,19.8712,19.8529,19.8575,28300.0
2009-06-15 13:55:00,43.31,43.35,43.26,43.28,48000.0,19.8529,19.8712,19.83,19.8391,48000.0
2009-06-15 14:00:00,43.28,43.28,43.23,43.27,51600.0,19.8391,19.8391,19.8162,19.8346,51600.0
2009-06-15 14:05:00,43.28,43.31,43.27,43.27,28800.0,19.8391,19.8529,19.8346,19.8346,28800.0
2009-06-15 14:10:00,43.27,43.27,43.21,43.21,42100.0,19.8346,19.8346,19.8071,19.8071,42100.0
2009-06-15 14:15:00,43.21,43.28,43.18,43.24,72700.0,19.8071,19.8391,19.7933,19.8208,72700.0
2009-06-15 14:20:00,43.24,43.33,43.23,43.32,34800.0,19.8208,19.8621,19.8162,19.8575,34800.0
2009-06-15 14:25:00,43.32,43.41,43.32,43.37,49800.0,19.8575,19.8987,19.8575,19.8804,49800.0
2009-06-15 14:30:00,43.38,43.38,43.27,43.28,79000.0,19.885,19.885,19.8346,19.8391,79000.0
2009-06-15 14:35:00,43.27,43.29,43.21,43.24,75500.0,19.8346,19.8437,19.8071,19.8208,75500.0
2009-06-15 14:40:00,43.24,43.26,43.2,43.21,75500.0,19.8208,19.83,19.8025,19.8071,75500.0
2009-06-15 14:45:00,43.2,43.23,43.2,43.21,58100.0,19.8025,19.8162,19.8025,19.8071,58100.0
2009-06-15 14:50:00,43.21,43.21,43.16,43.18,90700.0,19.8071,19.8071,19.7841,19.7933,90700.0
2009-06-15 14:55:00,43.18,43.19,43.13,43.19,104300.0,19.7933,19.7979,19.7704,19.7979,104300.0
2009-06-15 15:00:00,43.19,43.19,43.11,43.12,82300.0,19.7979,19.7979,19.7612,19.7658,82300.0
2009-06-15 15:05:00,43.12,43.12,43.08,43.1,133500.0,19.7658,19.7658,19.7475,19.7566,133500.0
2009-06-15 15:10:00,43.1,43.13,43.02,43.02,138600.0,19.7566,19.7704,19.72,19.72,138600.0
2009-06-15 15:15:00,43.03,43.06,42.99,43.01,155100.0,19.7246,19.7383,19.7062,19.7154,155100.0
2009-06-15 15:20:00,43.0,43.02,42.9,42.91,304500.0,19.7108,19.72,19.665,19.6695,304500.0
2009-06-15 15:25:00,42.9,42.94,42.85,42.86,218700.0,19.665,19.6833,19.642,19.6466,218700.0
2009-06-15 15:30:00,42.86,42.92,42.84,42.9,159100.0,19.6466,19.6741,19.6375,19.665,159100.0
2009-06-15 15:35:00,42.9,43.0,42.89,42.99,163300.0,19.665,19.7108,19.6604,19.7062,163300.0
2009-06-15 15:40:00,42.99,42.99,42.85,42.85,183700.0,19.7062,19.7062,19.642,19.642,183700.0
2009-06-15 15:45:00,42.85,42.99,42.85,42.93,342200.0,19.642,19.7062,19.642,19.6787,342200.0
2009-06-15 15:50:00,42.94,43.02,42.88,43.01,269400.0,19.6833,19.72,19.6558,19.7154,269400.0
2009-06-15 15:55:00,43.01,43.03,42.88,42.9,427700.0,19.7154,19.7246,19.6558,19.665,427700.0
2009-06-16 09:30:00,43.1,43.28,42.7,42.7,169500.0,19.7566,19.8391,19.5733,19.5733,169500.0
2009-06-16 09:35:00,42.7,42.78,42.54,42.61,125800.0,19.5733,19.61,19.4999,19.532,125800.0
2009-06-16 09:40:00,42.62,42.79,42.59,42.59,135300.0,19.5366,19.6145,19.5229,19.5229,135300.0
2009-06-16 09:45:00,42.59,42.59,42.42,42.46,147400.0,19.5229,19.5229,19.4449,19.4633,147400.0
2009-06-16 09:50:00,42.46,42.5,42.39,42.41,104700.0,19.4633,19.4816,19.4312,19.4403,104700.0
2009-06-16 09:55:00,42.4,42.44,42.36,42.43,118300.0,19.4358,19.4541,19.4174,19.4495,118300.0
2009-06-16 10:00:00,42.43,42.52,42.41,42.5,77400.0,19.4495,19.4908,19.4403,19.4816,77400.0
2009-06-16 10:05:00,42.51,42.65,42.51,42.52,126700.0,19.4862,19.5504,19.4862,19.4908,126700.0
2009-06-16 10:10:00,42.54,42.54,42.48,42.52,54800.0,19.4999,19.4999,19.4724,19.4908,54800.0
2009-06-16 10:15:00,42.51,42.66,42.49,42.66,191700.0,19.4862,19.5549,19.477,19.5549,191700.0
2009-06-16 10:20:00,42.66,42.77,42.64,42.73,96000.0,19.5549,19.6054,19.5458,19.587,96000.0
2009-06-16 10:25:00,42.73,42.76,42.67,42.68,83300.0,19.587,19.6008,19.5595,19.5641,83300.0
2009-06-16 10:30:00,42.69,42.83,42.67,42.83,91100.0,19.5687,19.6329,19.5595,19.6329,91100.0
2009-06-16 10:35:00,42.82,42.91,42.77,42.9,69200.0,19.6283,19.6695,19.6054,19.665,69200.0
2009-06-16 10:40:00,42.9,43.06,42.9,42.99,78000.0,19.665,19.7383,19.665,19.7062,78000.0
2009-06-16 10:45:00,42.99,43.06,42.9,43.02,43600.0,19.7062,19.7383,19.665,19.72,43600.0
2009-06-16 10:50:00,43.0,43.02,42.96,43.01,58500.0,19.7108,19.72,19.6925,19.7154,58500.0
2009-06-16 10:55:00,43.01,43.01,42.95,42.99,59400.0,19.7154,19.7154,19.6879,19.7062,59400.0
2009-06-16 11:00:00,43.0,43.01,42.94,42.96,42600.0,19.7108,19.7154,19.6833,19.6925,42600.0
2009-06-16 11:05:00,42.97,42.99,42.96,42.98,44100.0,19.697,19.7062,19.6925,19.7016,44100.0
2009-06-16 11:10:00,42.99,43.01,42.98,42.99,35600.0,19.7062,19.7154,19.7016,19.7062,35600.0
2009-06-16 11:15:00,43.0,43.0,42.98,42.98,43200.0,19.7108,19.7108,19.7016,19.7016,43200.0
2009-06-16 11:20:00,42.99,42.99,42.91,42.91,39700.0,19.7062,19.7062,19.6695,19.6695,39700.0
2009-06-16 11:25:00,42.92,42.96,42.83,42.87,56200.0,19.6741,19.6925,19.6329,19.6512,56200.0
2009-06-16 11:30:00,42.88,42.93,42.86,42.89,51100.0,19.6558,19.6787,19.6466,19.6604,51100.0
2009-06-16 11:35:00,42.89,42.91,42.87,42.89,38300.0,19.6604,19.6695,19.6512,19.6604,38300.0
2009-06-16 11:40:00,42.88,42.9,42.78,42.78,30000.0,19.6558,19.665,19.61,19.61,30000.0
2009-06-16 11:45:00,42.78,42.83,42.72,42.73,53700.0,19.61,19.6329,19.5825,19.587,53700.0
2009-06-16 11:50:00,42.72,42.74,42.59,42.59,134800.0,19.5825,19.5916,19.5229,19.5229,134800.0
2009-06-16 11:55:00,42.6,42.6,42.54,42.55,52600.0,19.5274,19.5274,19.4999,19.5045,52600.0
2009-06-16 12:00:00,42.55,42.61,42.54,42.6,81600.0,19.5045,19.532,19.4999,19.5274,81600.0
2009-06-16 12:05:00,42.6,42.61,42.58,42.59,60500.0,19.5274,19.532,19.5183,19.5229,60500.0
2009-06-16 12:10:00,42.6,42.6,42.53,42.55,84700.0,19.5274,19.5274,19.4954,19.5045,84700.0
2009-06-16 12:15:00,42.55,42.57,42.52,42.56,42400.0,19.5045,19.5137,19.4908,19.5091,42400.0
2009-06-16 12:20:00,42.57,42.6,42.57,42.59,38000.0,19.5137,19.5274,19.5137,19.5229,38000.0
2009-06-16 12:25:00,42.59,42.6,42.54,42.58,37100.0,19.5229,19.5274,19.4999,19.5183,37100.0
2009-06-16 12:30:00,42.58,42.61,42.56,42.61,47200.0,19.5183,19.532,19.5091,19.532,47200.0
2009-06-16 12:35:00,42.6,42.7,42.6,42.61,41500.0,19.5274,19.5733,19.5274,19.532,41500.0
2009-06-16 12:40:00,42.61,42.62,42.52,42.56,47100.0,19.532,19.5366,19.4908,19.5091,47100.0
2009-06-16 12:45:00,42.56,42.59,42.54,42.57,51300.0,19.5091,19.5229,19.4999,19.5137,51300.0
2009-06-16 12:50:00,42.57,42.59,42.54,42.57,45000.0,19.5137,19.5229,19.4999,19.5137,45000.0
2009-06-16 12:55:00,42.56,42.56,42.52,42.54,47100.0,19.5091,19.5091,19.4908,19.4999,47100.0
2009-06-16 13:00:00,42.54,42.54,42.46,42.5,75100.0,19.4999,19.4999,19.4633,19.4816,75100.0
2009-06-16 13:05:00,42.49,42.51,42.47,42.49,52800.0,19.477,19.4862,19.4679,19.477,52800.0
2009-06-16 13:10:00,42.5,42.52,42.45,42.46,52000.0,19.4816,19.4908,19.4587,19.4633,52000.0
2009-06-16 13:15:00,42.46,42.48,42.44,42.46,27800.0,19.4633,19.4724,19.4541,19.4633,27800.0
2009-06-16 13:20:00,42.46,42.5,42.42,42.43,52100.0,19.4633,19.4816,19.4449,19.4495,52100.0
2009-06-16 13:25:00,42.44,42.51,42.43,42.46,40800.0,19.4541,19.4862,19.4495,19.4633,40800.0
2009-06-16 13:30:00,42.46,42.47,42.43,42.44,20200.0,19.4633,19.4679,19.4495,19.4541,20200.0
2009-06-16 13:35:00,42.44,42.49,42.43,42.47,53300.0,19.4541,19.477,19.4495,19.4679,53300.0
2009-06-16 13:40:00,42.47,42.49,42.46,42.49,52700.0,19.4679,19.477,19.4633,19.477,52700.0
2009-06-16 13:45:00,42.5,42.51,42.45,42.46,37800.0,19.4816,19.4862,19.4587,19.4633,37800.0
2009-06-16 13:50:00,42.45,42.46,42.42,42.43,39900.0,19.4587,19.4633,19.4449,19.4495,39900.0
2009-06-16 13:55:00,42.44,42.51,42.43,42.49,96900.0,19.4541,19.4862,19.4495,19.477,96900.0
2009-06-16 14:00:00,42.49,42.5,42.42,42.44,65100.0,19.477,19.4816,19.4449,19.4541,65100.0
2009-06-16 14:05:00,42.44,42.51,42.41,42.49,69900.0,19.4541,19.4862,19.4403,19.477,69900.0
2009-06-16 14:10:00,42.49,42.54,42.45,42.46,116900.0,19.477,19.4999,19.4587,19.4633,116900.0
2009-06-16 14:15:00,42.45,42.46,42.4,42.46,67800.0,19.4587,19.4633,19.4358,19.4633,67800.0
2009-06-16 14:20:00,42.45,42.47,42.42,42.44,43200.0,19.4587,19.4679,19.4449,19.4541,43200.0
2009-06-16 14:25:00,42.44,42.46,42.34,42.38,71900.0,19.4541,19.4633,19.4083,19.4266,71900.0
2009-06-16 14:30:00,42.38,42.38,42.3,42.31,82400.0,19.4266,19.4266,19.3899,19.3945,82400.0
2009-06-16 14:35:00,42.32,42.44,42.29,42.41,96600.0,19.3991,19.4541,19.3853,19.4403,96600.0
2009-06-16 14:40:00,42.41,42.41,42.29,42.34,61200.0,19.4403,19.4403,19.3853,19.4083,61200.0
2009-06-16 14:45:00,42.34,42.38,42.25,42.28,108100.0,19.4083,19.4266,19.367,19.3808,108100.0
2009-06-16 14:50:00,42.29,42.35,42.29,42.34,70900.0,19.3853,19.4128,19.3853,19.4083,70900.0
2009-06-16 14:55:00,42.33,42.33,42.29,42.29,85100.0,19.4037,19.4037,19.3853,19.3853,85100.0
2009-06-16 15:00:00,42.29,42.31,42.26,42.27,107200.0,19.3853,19.3945,19.3716,19.3762,107200.0
2009-06-16 15:05:00,42.27,42.31,42.26,42.26,121300.0,19.3762,19.3945,19.3716,19.3716,121300.0
2009-06-16 15:10:00,42.26,42.29,42.25,42.28,165200.0,19.3716,19.3853,19.367,19.3808,165200.0
2009-06-16 15:15:00,42.28,42.35,42.27,42.33,86400.0,19.3808,19.4128,19.3762,19.4037,86400.0
2009-06-16 15:20:00,42.33,42.33,42.25,42.26,118000.0,19.4037,19.4037,19.367,19.3716,118000.0
2009-06-16 15:25:00,42.26,42.3,42.24,42.27,127700.0,19.3716,19.3899,19.3624,19.3762,127700.0
2009-06-16 15:30:00,42.29,42.42,42.28,42.39,119700.0,19.3853,19.4449,19.3808,19.4312,119700.0
2009-06-16 15:35:00,42.4,42.47,42.38,42.39,94700.0,19.4358,19.4679,19.4266,19.4312,94700.0
2009-06-16 15:40:00,42.39,42.47,42.33,42.39,117100.0,19.4312,19.4679,19.4037,19.4312,117100.0
2009-06-16 15:45:00,42.39,42.48,42.38,42.4,146200.0,19.4312,19.4724,19.4266,19.4358,146200.0
2009-06-16 15:50:00,42.4,42.42,42.3,42.39,176500.0,19.4358,19.4449,19.3899,19.4312,176500.0
2009-06-16 15:55:00,42.37,42.4,42.22,42.25,383200.0,19.422,19.4358,19.3533,19.367,383200.0
2009-06-17 09:30:00,42.22,42.24,42.04,42.08,135900.0,19.3533,19.3624,19.2707,19.2891,135900.0
2009-06-17 09:35:00,42.08,42.1,42.01,42.04,125700.0,19.2891,19.2982,19.257,19.2707,125700.0
2009-06-17 09:40:00,42.04,42.08,41.82,41.83,239700.0,19.2707,19.2891,19.1699,19.1745,239700.0
2009-06-17 09:45:00,41.84,42.0,41.82,41.98,111400.0,19.1791,19.2524,19.1699,19.2432,111400.0
2009-06-17 09:50:00,41.98,42.18,41.94,42.04,185500.0,19.2432,19.3349,19.2249,19.2707,185500.0
2009-06-17 09:55:00,42.04,42.12,41.98,42.03,109000.0,19.2707,19.3074,19.2432,19.2662,109000.0
2009-06-17 10:00:00,42.03,42.28,42.0,42.25,203500.0,19.2662,19.3808,19.2524,19.367,203500.0
2009-06-17 10:05:00,42.25,42.35,42.15,42.21,143000.0,19.367,19.4128,19.3212,19.3487,143000.0
2009-06-17 10:10:00,42.21,42.34,42.12,42.2,141000.0,19.3487,19.4083,19.3074,19.3441,141000.0
2009-06-17 10:15:00,42.21,42.29,42.19,42.27,143400.0,19.3487,19.3853,19.3395,19.3762,143400.0
2009-06-17 10:20:00,42.28,42.3,42.09,42.15,141600.0,19.3808,19.3899,19.2937,19.3212,141600.0
2009-06-17 10:25:00,42.15,42.17,41.92,42.08,135700.0,19.3212,19.3303,19.2157,19.2891,135700.0
2009-06-17 10:30:00,42.1,42.17,42.02,42.16,115200.0,19.2982,19.3303,19.2616,19.3258,115200.0
2009-06-17 10:35:00,42.16,42.36,42.15,42.35,180500.0,19.3258,19.4174,19.3212,19.4128,180500.0
2009-06-17 10:40:00,42.35,42.35,42.2,42.21,338500.0,19.4128,19.4128,19.3441,19.3487,338500.0
2009-06-17 10:45:00,42.21,42.26,42.18,42.24,99800.0,19.3487,19.3716,19.3349,19.3624,99800.0
2009-06-17 10:50:00,42.24,42.28,42.2,42.21,98800.0,19.3624,19.3808,19.3441,19.3487,98800.0
2009-06-17 10:55:00,42.2,42.23,42.12,42.22,102600.0,19.3441,19.3578,19.3074,19.3533,102600.0
2009-06-17 11:00:00,42.2,42.24,42.12,42.16,117400.0,19.3441,19.3624,19.3074,19.3258,117400.0
2009-06-17 11:05:00,42.16,42.25,42.15,42.23,83900.0,19.3258,19.367,19.3212,19.3578,83900.0
2009-06-17 11:10:00,42.23,42.25,42.21,42.21,70400.0,19.3578,19.367,19.3487,19.3487,70400.0
2009-06-17 11:15:00,42.21,42.3,42.21,42.28,80500.0,19.3487,19.3899,19.3487,19.3808,80500.0
2009-06-17 11:20:00,42.28,42.29,42.25,42.26,60900.0,19.3808,19.3853,19.367,19.3716,60900.0
2009-06-17 11:25:00,42.26,42.27,42.17,42.2,138300.0,19.3716,19.3762,19.3303,19.3441,138300.0
2009-06-17 11:30:00,42.2,42.25,42.17,42.23,93700.0,19.3441,19.367,19.3303,19.3578,93700.0
2009-06-17 11:35:00,42.23,42.23,42.11,42.13,75900.0,19.3578,19.3578,19.3028,19.312,75900.0
2009-06-17 11:40:00,42.14,42.16,42.06,42.12,57900.0,19.3166,19.3258,19.2799,19.3074,57900.0
2009-06-17 11:45:00,42.1,42.1,42.02,42.05,52900.0,19.2982,19.2982,19.2616,19.2753,52900.0
2009-06-17 11:50:00,42.03,42.14,41.98,42.13,58100.0,19.2662,19.3166,19.2432,19.312,58100.0
2009-06-17 11:55:00,42.12,42.21,42.12,42.2,100300.0,19.3074,19.3487,19.3074,19.3441,100300.0
2009-06-17 12:00:00,42.2,42.2,42.14,42.18,39200.0,19.3441,19.3441,19.3166,19.3349,39200.0
2009-06-17 12:05:00,42.18,42.29,42.16,42.29,64900.0,19.3349,19.3853,19.3258,19.3853,64900.0
2009-06-17 12:10:00,42.29,42.3,42.18,42.19,48100.0,19.3853,19.3899,19.3349,19.3395,48100.0
2009-06-17 12:15:00,42.18,42.21,42.18,42.19,22500.0,19.3349,19.3487,19.3349,19.3395,22500.0
2009-06-17 12:20:00,42.19,42.22,42.18,42.2,46800.0,19.3395,19.3533,19.3349,19.3441,46800.0
2009-06-17 12:25:00,42.2,42.25,42.19,42.22,46500.0,19.3441,19.367,19.3395,19.3533,46500.0
2009-06-17 12:30:00,42.21,42.24,42.15,42.16,45200.0,19.3487,19.3624,19.3212,19.3258,45200.0
2009-06-17 12:35:00,42.17,42.21,42.14,42.21,23800.0,19.3303,19.3487,19.3166,19.3487,23800.0
2009-06-17 12:40:00,42.2,42.22,42.15,42.17,27000.0,19.3441,19.3533,19.3212,19.3303,27000.0
2009-06-17 12:45:00,42.17,42.23,42.16,42.16,53400.0,19.3303,19.3578,19.3258,19.3258,53400.0
2009-06-17 12:50:00,42.17,42.25,42.16,42.24,33400.0,19.3303,19.367,19.3258,19.3624,33400.0
2009-06-17 12:55:00,42.24,42.26,42.23,42.26,33900.0,19.3624,19.3716,19.3578,19.3716,33900.0
2009-06-17 13:00:00,42.25,42.26,42.22,42.22,35300.0,19.367,19.3716,19.3533,19.3533,35300.0
2009-06-17 13:05:00,42.23,42.31,42.2,42.29,62400.0,19.3578,19.3945,19.3441,19.3853,62400.0
2009-06-17 13:10:00,42.29,42.31,42.25,42.29,47200.0,19.3853,19.3945,19.367,19.3853,47200.0
2009-06-17 13:15:00,42.29,42.3,42.24,42.25,50800.0,19.3853,19.3899,19.3624,19.367,50800.0
2009-06-17 13:20:00,42.24,42.28,42.24,42.25,38200.0,19.3624,19.3808,19.3624,19.367,38200.0
2009-06-17 13:25:00,42.26,42.29,42.25,42.27,52200.0,19.3716,19.3853,19.367,19.3762,52200.0
2009-06-17 13:30:00,42.27,42.28,42.26,42.28,31200.0,19.3762,19.3808,19.3716,19.3808,31200.0
2009-06-17 13:35:00,42.27,42.28,42.25,42.27,61400.0,19.3762,19.3808,19.367,19.3762,61400.0
2009-06-17 13:40:00,42.27,42.28,42.23,42.25,98400.0,19.3762,19.3808,19.3578,19.367,98400.0
2009-06-17 13:45:00,42.26,42.26,42.24,42.24,29700.0,19.3716,19.3716,19.3624,19.3624,29700.0
2009-06-17 13:50:00,42.25,42.26,42.24,42.25,30800.0,19.367,19.3716,19.3624,19.367,30800.0
2009-06-17 13:55:00,42.25,42.25,42.18,42.2,50400.0,19.367,19.367,19.3349,19.3441,50400.0
2009-06-17 14:00:00,42.2,42.25,42.19,42.22,47000.0,19.3441,19.367,19.3395,19.3533,47000.0
2009-06-17 14:05:00,42.23,42.24,42.16,42.18,70100.0,19.3578,19.3624,19.3258,19.3349,70100.0
2009-06-17 14:10:00,42.18,42.24,42.18,42.23,27100.0,19.3349,19.3624,19.3349,19.3578,27100.0
2009-06-17 14:15:00,42.23,42.26,42.19,42.19,43100.0,19.3578,19.3716,19.3395,19.3395,43100.0
2009-06-17 14:20:00,42.19,42.25,42.19,42.23,48500.0,19.3395,19.367,19.3395,19.3578,48500.0
2009-06-17 14:25:00,42.23,42.26,42.19,42.26,75100.0,19.3578,19.3716,19.3395,19.3716,75100.0
2009-06-17 14:30:00,42.25,42.31,42.23,42.25,84900.0,19.367,19.3945,19.3578,19.367,84900.0
2009-06-17 14:35:00,42.25,42.31,42.23,42.29,63700.0,19.367,19.3945,19.3578,19.3853,63700.0
2009-06-17 14:40:00,42.28,42.29,42.21,42.24,47500.0,19.3808,19.3853,19.3487,19.3624,47500.0
2009-06-17 14:45:00,42.23,42.29,42.21,42.28,56000.0,19.3578,19.3853,19.3487,19.3808,56000.0
2009-06-17 14:50:00,42.27,42.32,42.26,42.27,83300.0,19.3762,19.3991,19.3716,19.3762,83300.0
2009-06-17 14:55:00,42.27,42.3,42.25,42.27,100000.0,19.3762,19.3899,19.367,19.3762,100000.0
2009-06-17 15:00:00,42.27,42.31,42.17,42.3,107800.0,19.3762,19.3945,19.3303,19.3899,107800.0
2009-06-17 15:05:00,42.3,42.31,42.23,42.25,49000.0,19.3899,19.3945,19.3578,19.367,49000.0
2009-06-17 15:10:00,42.26,42.29,42.24,42.29,50100.0,19.3716,19.3853,19.3624,19.3853,50100.0
2009-06-17 15:15:00,42.29,42.3,42.24,42.26,49100.0,19.3853,19.3899,19.3624,19.3716,49100.0
2009-06-17 15:20:00,42.26,42.29,42.24,42.28,58500.0,19.3716,19.3853,19.3624,19.3808,58500.0
2009-06-17 15:25:00,42.28,42.29,42.14,42.14,157000.0,19.3808,19.3853,19.3166,19.3166,157000.0
2009-06-17 15:30:00,42.15,42.15,42.01,42.03,247500.0,19.3212,19.3212,19.257,19.2662,247500.0
2009-06-17 15:35:00,42.03,42.07,42.01,42.05,160500.0,19.2662,19.2845,19.257,19.2753,160500.0
2009-06-17 15:40:00,42.05,42.06,42.01,42.02,177200.0,19.2753,19.2799,19.257,19.2616,177200.0
2009-06-17 15:45:00,42.02,42.05,41.94,41.99,265500.0,19.2616,19.2753,19.2249,19.2478,265500.0
2009-06-17 15:50:00,41.99,42.05,41.92,41.96,272600.0,19.2478,19.2753,19.2157,19.2341,272600.0
2009-06-17 15:55:00,41.97,41.98,41.83,41.93,575000.0,19.2387,19.2432,19.1745,19.2203,575000.0
2009-06-18 09:30:00,42.04,42.25,41.94,42.17,157100.0,19.2707,19.367,19.2249,19.3303,157100.0
2009-06-18 09:35:00,42.18,42.37,42.16,42.28,112800.0,19.3349,19.422,19.3258,19.3808,112800.0
2009-06-18 09:40:00,42.28,42.37,42.18,42.25,78000.0,19.3808,19.422,19.3349,19.367,78000.0
2009-06-18 09:45:00,42.27,42.42,42.24,42.37,72200.0,19.3762,19.4449,19.3624,19.422,72200.0
2009-06-18 09:50:00,42.37,42.48,42.3,42.44,93100.0,19.422,19.4724,19.3899,19.4541,93100.0
2009-06-18 09:55:00,42.44,42.55,42.39,42.54,319500.0,19.4541,19.5045,19.4312,19.4999,319500.0
2009-06-18 10:00:00,42.47,42.76,42.46,42.74,343000.0,19.4679,19.6008,19.4633,19.5916,343000.0
2009-06-18 10:05:00,42.75,42.93,42.72,42.87,292100.0,19.5962,19.6787,19.5825,19.6512,292100.0
2009-06-18 10:10:00,42.87,42.89,42.79,42.81,72400.0,19.6512,19.6604,19.6145,19.6237,72400.0
2009-06-18 10:15:00,42.81,42.83,42.62,42.67,70400.0,19.6237,19.6329,19.5366,19.5595,70400.0
2009-06-18 10:20:00,42.67,42.85,42.66,42.85,68700.0,19.5595,19.642,19.5549,19.642,68700.0
2009-06-18 10:25:00,42.85,42.9,42.77,42.83,207800.0,19.642,19.665,19.6054,19.6329,207800.0
2009-06-18 10:30:00,42.83,42.86,42.77,42.85,83900.0,19.6329,19.6466,19.6054,19.642,83900.0
2009-06-18 10:35:00,42.84,42.88,42.82,42.88,76900.0,19.6375,19.6558,19.6283,19.6558,76900.0
2009-06-18 10:40:00,42.88,42.95,42.88,42.92,106400.0,19.6558,19.6879,19.6558,19.6741,106400.0
2009-06-18 10:45:00,42.92,42.93,42.8,42.83,66600.0,19.6741,19.6787,19.6191,19.6329,66600.0
2009-06-18 10:50:00,42.81,42.92,42.78,42.88,66000.0,19.6237,19.6741,19.61,19.6558,66000.0
2009-06-18 10:55:00,42.9,42.97,42.89,42.96,42800.0,19.665,19.697,19.6604,19.6925,42800.0
2009-06-18 11:00:00,42.97,43.02,42.95,42.97,62600.0,19.697,19.72,19.6879,19.697,62600.0
2009-06-18 11:05:00,42.99,43.03,42.98,43.0,66100.0,19.7062,19.7246,19.7016,19.7108,66100.0
2009-06-18 11:10:00,43.01,43.01,42.97,42.99,45900.0,19.7154,19.7154,19.697,19.7062,45900.0
2009-06-18 11:15:00,42.99,43.0,42.94,42.97,52500.0,19.7062,19.7108,19.6833,19.697,52500.0
2009-06-18 11:20:00,42.97,42.98,42.91,42.92,34400.0,19.697,19.7016,19.6695,19.6741,34400.0
2009-06-18 11:25:00,42.92,42.97,42.89,42.9,62700.0,19.6741,19.697,19.6604,19.665,62700.0
2009-06-18 11:30:00,42.9,42.92,42.81,42.9,87600.0,19.665,19.6741,19.6237,19.665,87600.0
2009-06-18 11:35:00,42.89,42.9,42.79,42.84,55900.0,19.6604,19.665,19.6145,19.6375,55900.0
2009-06-18 11:40:00,42.84,42.84,42.79,42.81,31000.0,19.6375,19.6375,19.6145,19.6237,31000.0
2009-06-18 11:45:00,42.81,42.83,42.78,42.8,47500.0,19.6237,19.6329,19.61,19.6191,47500.0
2009-06-18 11:50:00,42.81,42.85,42.79,42.85,34900.0,19.6237,19.642,19.6145,19.642,34900.0
2009-06-18 11:55:00,42.86,42.87,42.81,42.83,99600.0,19.6466,19.6512,19.6237,19.6329,99600.0
2009-06-18 12:00:00,42.83,42.85,42.8,42.83,52200.0,19.6329,19.642,19.6191,19.6329,52200.0
2009-06-18 12:05:00,42.83,42.85,42.82,42.84,22200.0,19.6329,19.642,19.6283,19.6375,22200.0
2009-06-18 12:10:00,42.84,42.86,42.8,42.81,41100.0,19.6375,19.6466,19.6191,19.6237,41100.0
2009-06-18 12:15:00,42.81,42.83,42.8,42.81,46800.0,19.6237,19.6329,19.6191,19.6237,46800.0
2009-06-18 12:20:00,42.81,42.82,42.8,42.81,25500.0,19.6237,19.6283,19.6191,19.6237,25500.0
2009-06-18 12:25:00,42.82,42.86,42.78,42.78,66400.0,19.6283,19.6466,19.61,19.61,66400.0
2009-06-18 12:30:00,42.78,42.83,42.76,42.83,58200.0,19.61,19.6329,19.6008,19.6329,58200.0
2009-06-18 12:35:00,42.81,42.83,42.81,42.81,11100.0,19.6237,19.6329,19.6237,19.6237,11100.0
2009-06-18 12:40:00,42.82,42.84,42.81,42.81,29300.0,19.6283,19.6375,19.6237,19.6237,29300.0
2009-06-18 12:45:00,42.81,42.83,42.8,42.81,48100.0,19.6237,19.6329,19.6191,19.6237,48100.0
2009-06-18 12:50:00,42.81,42.82,42.8,42.82,30400.0,19.6237,19.6283,19.6191,19.6283,30400.0
2009-06-18 12:55:00,42.82,42.83,42.79,42.81,305100.0,19.6283,19.6329,19.6145,19.6237,305100.0
2009-06-18 13:00:00,42.81,42.82,42.8,42.81,27300.0,19.6237,19.6283,19.6191,19.6237,27300.0
2009-06-18 13:05:00,42.81,42.83,42.8,42.82,91400.0,19.6237,19.6329,19.6191,19.6283,91400.0
2009-06-18 13:10:00,42.82,42.9,42.81,42.9,242200.0,19.6283,19.665,19.6237,19.665,242200.0
2009-06-18 13:15:00,42.9,42.99,42.9,42.99,102700.0,19.665,19.7062,19.665,19.7062,102700.0
2009-06-18 13:20:00,42.99,43.07,42.98,43.01,159900.0,19.7062,19.7429,19.7016,19.7154,159900.0
2009-06-18 13:25:00,43.0,43.11,42.99,43.1,150400.0,19.7108,19.7612,19.7062,19.7566,150400.0
2009-06-18 13:30:00,43.1,43.12,43.06,43.06,31000.0,19.7566,19.7658,19.7383,19.7383,31000.0
2009-06-18 13:35:00,43.06,43.06,42.98,42.98,76500.0,19.7383,19.7383,19.7016,19.7016,76500.0
2009-06-18 13:40:00,42.99,43.03,42.98,43.02,59600.0,19.7062,19.7246,19.7016,19.72,59600.0
2009-06-18 13:45:00,43.03,43.09,43.03,43.08,42700.0,19.7246,19.7521,19.7246,19.7475,42700.0
2009-06-18 13:50:00,43.08,43.09,43.06,43.07,28200.0,19.7475,19.7521,19.7383,19.7429,28200.0
2009-06-18 13:55:00,43.07,43.08,43.0,43.0,32500.0,19.7429,19.7475,19.7108,19.7108,32500.0
2009-06-18 14:00:00,43.0,43.04,43.0,43.02,44700.0,19.7108,19.7291,19.7108,19.72,44700.0
2009-06-18 14:05:00,43.02,43.04,42.99,43.03,70900.0,19.72,19.7291,19.7062,19.7246,70900.0
2009-06-18 14:10:00,43.03,43.1,42.98,43.08,100400.0,19.7246,19.7566,19.7016,19.7475,100400.0
2009-06-18 14:15:00,43.08,43.1,43.04,43.08,58000.0,19.7475,19.7566,19.7291,19.7475,58000.0
2009-06-18 14:20:00,43.08,43.1,43.02,43.05,48800.0,19.7475,19.7566,19.72,19.7337,48800.0
2009-06-18 14:25:00,43.04,43.05,43.0,43.03,63500.0,19.7291,19.7337,19.7108,19.7246,63500.0
2009-06-18 14:30:00,43.03,43.08,43.0,43.01,249100.0,19.7246,19.7475,19.7108,19.7154,249100.0
2009-06-18 14:35:00,43.01,43.08,42.99,43.0,444100.0,19.7154,19.7475,19.7062,19.7108,444100.0
2009-06-18 14:40:00,43.0,43.05,43.0,43.01,184700.0,19.7108,19.7337,19.7108,19.7154,184700.0
2009-06-18 14:45:00,43.01,43.02,43.0,43.0,79600.0,19.7154,19.72,19.7108,19.7108,79600.0
2009-06-18 14:50:00,43.0,43.03,42.99,43.01,266400.0,19.7108,19.7246,19.7062,19.7154,266400.0
2009-06-18 14:55:00,43.01,43.02,43.0,43.01,197200.0,19.7154,19.72,19.7108,19.7154,197200.0
2009-06-18 15:00:00,43.01,43.02,42.92,42.92,221400.0,19.7154,19.72,19.6741,19.6741,221400.0
2009-06-18 15:05:00,42.92,42.99,42.92,42.94,117000.0,19.6741,19.7062,19.6741,19.6833,117000.0
2009-06-18 15:10:00,42.93,42.96,42.88,42.95,80000.0,19.6787,19.6925,19.6558,19.6879,80000.0
2009-06-18 15:15:00,42.95,42.96,42.88,42.88,119100.0,19.6879,19.6925,19.6558,19.6558,119100.0
2009-06-18 15:20:00,42.89,42.91,42.83,42.83,109800.0,19.6604,19.6695,19.6329,19.6329,109800.0
2009-06-18 15:25:00,42.83,42.84,42.76,42.76,110800.0,19.6329,19.6375,19.6008,19.6008,110800.0
2009-06-18 15:30:00,42.76,42.77,42.68,42.68,110800.0,19.6008,19.6054,19.5641,19.5641,110800.0
2009-06-18 15:35:00,42.68,42.74,42.66,42.73,197400.0,19.5641,19.5916,19.5549,19.587,197400.0
2009-06-18 15:40:00,42.73,42.74,42.59,42.63,256300.0,19.587,19.5916,19.5229,19.5412,256300.0
2009-06-18 15:45:00,42.63,42.63,42.42,42.48,443000.0,19.5412,19.5412,19.4449,19.4724,443000.0
2009-06-18 15:50:00,42.48,42.57,42.42,42.55,560600.0,19.4724,19.5137,19.4449,19.5045,560600.0
2009-06-18 15:55:00,42.55,42.59,42.52,42.55,561000.0,19.5045,19.5229,19.4908,19.5045,561000.0
2009-06-19 09:30:00,42.76,42.84,42.3,42.74,4167900.0,19.6008,19.6375,19.3899,19.5916,4167900.0
2009-06-19 09:35:00,42.75,42.83,42.4,42.6,167100.0,19.5962,19.6329,19.4358,19.5274,167100.0
2009-06-19 09:40:00,42.6,42.76,42.51,42.63,67700.0,19.5274,19.6008,19.4862,19.5412,67700.0
2009-06-19 09:45:00,42.63,42.75,42.62,42.63,84800.0,19.5412,19.5962,19.5366,19.5412,84800.0
2009-06-19 09:50:00,42.66,42.71,42.62,42.63,122900.0,19.5549,19.5779,19.5366,19.5412,122900.0
2009-06-19 09:55:00,42.63,42.72,42.61,42.68,121900.0,19.5412,19.5825,19.532,19.5641,121900.0
2009-06-19 10:00:00,42.68,42.9,42.66,42.66,123300.0,19.5641,19.665,19.5549,19.5549,123300.0
2009-06-19 10:05:00,42.67,42.71,42.63,42.63,80900.0,19.5595,19.5779,19.5412,19.5412,80900.0
2009-06-19 10:10:00,42.63,42.7,42.63,42.65,105100.0,19.5412,19.5733,19.5412,19.5504,105100.0
2009-06-19 10:15:00,42.65,42.66,42.63,42.66,45600.0,19.5504,19.5549,19.5412,19.5549,45600.0
2009-06-19 10:20:00,42.66,42.73,42.65,42.67,88400.0,19.5549,19.587,19.5504,19.5595,88400.0
2009-06-19 10:25:00,42.68,42.75,42.67,42.71,71700.0,19.5641,19.5962,19.5595,19.5779,71700.0
2009-06-19 10:30:00,42.72,42.74,42.57,42.65,159300.0,19.5825,19.5916,19.5137,19.5504,159300.0
2009-06-19 10:35:00,42.65,42.73,42.65,42.71,53600.0,19.5504,19.587,19.5504,19.5779,53600.0
2009-06-19 10:40:00,42.71,42.72,42.67,42.69,108100.0,19.5779,19.5825,19.5595,19.5687,108100.0
2009-06-19 10:45:00,42.69,42.73,42.64,42.69,125100.0,19.5687,19.587,19.5458,19.5687,125100.0
2009-06-19 10:50:00,42.69,42.73,42.64,42.73,80700.0,19.5687,19.587,19.5458,19.587,80700.0
2009-06-19 10:55:00,42.7,42.74,42.63,42.63,56500.0,19.5733,19.5916,19.5412,19.5412,56500.0
2009-06-19 11:00:00,42.63,42.68,42.59,42.65,111700.0,19.5412,19.5641,19.5229,19.5504,111700.0
2009-06-19 11:05:00,42.65,42.68,42.63,42.64,46000.0,19.5504,19.5641,19.5412,19.5458,46000.0
2009-06-19 11:10:00,42.64,42.68,42.63,42.67,76800.0,19.5458,19.5641,19.5412,19.5595,76800.0
2009-06-19 11:15:00,42.68,42.68,42.65,42.65,61900.0,19.5641,19.5641,19.5504,19.5504,61900.0
2009-06-19 11:20:00,42.65,42.67,42.63,42.65,64600.0,19.5504,19.5595,19.5412,19.5504,64600.0
2009-06-19 11:25:00,42.66,42.68,42.65,42.65,45800.0,19.5549,19.5641,19.5504,19.5504,45800.0
2009-06-19 11:30:00,42.65,42.65,42.61,42.62,95700.0,19.5504,19.5504,19.532,19.5366,95700.0
2009-06-19 11:35:00,42.62,42.64,42.61,42.62,34600.0,19.5366,19.5458,19.532,19.5366,34600.0
2009-06-19 11:40:00,42.62,42.65,42.61,42.61,33100.0,19.5366,19.5504,19.532,19.532,33100.0
2009-06-19 11:45:00,42.61,42.61,42.55,42.55,66900.0,19.532,19.532,19.5045,19.5045,66900.0
2009-06-19 11:50:00,42.56,42.56,42.45,42.46,156800.0,19.5091,19.5091,19.4587,19.4633,156800.0
2009-06-19 11:55:00,42.47,42.58,42.46,42.58,63800.0,19.4679,19.5183,19.4633,19.5183,63800.0
2009-06-19 12:00:00,42.58,42.59,42.55,42.56,39500.0,19.5183,19.5229,19.5045,19.5091,39500.0
2009-06-19 12:05:00,42.56,42.58,42.54,42.57,78000.0,19.5091,19.5183,19.4999,19.5137,78000.0
2009-06-19 12:10:00,42.56,42.58,42.49,42.56,74800.0,19.5091,19.5183,19.477,19.5091,74800.0
2009-06-19 12:15:00,42.57,42.62,42.56,42.62,33800.0,19.5137,19.5366,19.5091,19.5366,33800.0
2009-06-19 12:20:00,42.61,42.63,42.55,42.55,85200.0,19.532,19.5412,19.5045,19.5045,85200.0
2009-06-19 12:25:00,42.55,42.58,42.53,42.53,53800.0,19.5045,19.5183,19.4954,19.4954,53800.0
2009-06-19 12:30:00,42.55,42.56,42.49,42.5,42900.0,19.5045,19.5091,19.477,19.4816,42900.0
2009-06-19 12:35:00,42.49,42.53,42.48,42.5,31700.0,19.477,19.4954,19.4724,19.4816,31700.0
2009-06-19 12:40:00,42.5,42.5,42.45,42.45,40400.0,19.4816,19.4816,19.4587,19.4587,40400.0
2009-06-19 12:45:00,42.45,42.47,42.44,42.47,27800.0,19.4587,19.4679,19.4541,19.4679,27800.0
2009-06-19 12:50:00,42.46,42.48,42.44,42.44,51600.0,19.4633,19.4724,19.4541,19.4541,51600.0
2009-06-19 12:55:00,42.45,42.46,42.38,42.38,80800.0,19.4587,19.4633,19.4266,19.4266,80800.0
2009-06-19 13:00:00,42.38,42.38,42.33,42.34,65800.0,19.4266,19.4266,19.4037,19.4083,65800.0
2009-06-19 13:05:00,42.34,42.35,42.26,42.3,328700.0,19.4083,19.4128,19.3716,19.3899,328700.0
2009-06-19 13:10:00,42.29,42.31,42.28,42.29,51500.0,19.3853,19.3945,19.3808,19.3853,51500.0
2009-06-19 13:15:00,42.3,42.33,42.29,42.32,36300.0,19.3899,19.4037,19.3853,19.3991,36300.0
2009-06-19 13:20:00,42.32,42.34,42.31,42.33,37400.0,19.3991,19.4083,19.3945,19.4037,37400.0
2009-06-19 13:25:00,42.34,42.36,42.32,42.35,421000.0,19.4083,19.4174,19.3991,19.4128,421000.0
2009-06-19 13:30:00,42.36,42.49,42.35,42.49,75200.0,19.4174,19.477,19.4128,19.477,75200.0
2009-06-19 13:35:00,42.49,42.51,42.46,42.48,54200.0,19.477,19.4862,19.4633,19.4724,54200.0
2009-06-19 13:40:00,42.47,42.5,42.45,42.46,37000.0,19.4679,19.4816,19.4587,19.4633,37000.0
2009-06-19 13:45:00,42.46,42.47,42.38,42.38,157000.0,19.4633,19.4679,19.4266,19.4266,157000.0
2009-06-19 13:50:00,42.39,42.41,42.38,42.4,47400.0,19.4312,19.4403,19.4266,19.4358,47400.0
2009-06-19 13:55:00,42.4,42.4,42.33,42.36,50300.0,19.4358,19.4358,19.4037,19.4174,50300.0
2009-06-19 14:00:00,42.35,42.36,42.32,42.33,49800.0,19.4128,19.4174,19.3991,19.4037,49800.0
2009-06-19 14:05:00,42.32,42.35,42.3,42.3,51300.0,19.3991,19.4128,19.3899,19.3899,51300.0
2009-06-19 14:10:00,42.3,42.31,42.27,42.28,57200.0,19.3899,19.3945,19.3762,19.3808,57200.0
2009-06-19 14:15:00,42.28,42.33,42.25,42.29,64200.0,19.3808,19.4037,19.367,19.3853,64200.0
2009-06-19 14:20:00,42.28,42.32,42.28,42.31,45500.0,19.3808,19.3991,19.3808,19.3945,45500.0
2009-06-19 14:25:00,42.3,42.31,42.24,42.25,113700.0,19.3899,19.3945,19.3624,19.367,113700.0
2009-06-19 14:30:00,42.25,42.26,42.19,42.2,109600.0,19.367,19.3716,19.3395,19.3441,109600.0
2009-06-19 14:35:00,42.2,42.23,42.16,42.23,75100.0,19.3441,19.3578,19.3258,19.3578,75100.0
2009-06-19 14:40:00,42.24,42.27,42.23,42.25,68900.0,19.3624,19.3762,19.3578,19.367,68900.0
2009-06-19 14:45:00,42.25,42.27,42.25,42.25,66200.0,19.367,19.3762,19.367,19.367,66200.0
2009-06-19 14:50:00,42.26,42.28,42.24,42.27,54500.0,19.3716,19.3808,19.3624,19.3762,54500.0
2009-06-19 14:55:00,42.27,42.28,42.21,42.21,98900.0,19.3762,19.3808,19.3487,19.3487,98900.0
2009-06-19 15:00:00,42.22,42.25,42.2,42.22,73200.0,19.3533,19.367,19.3441,19.3533,73200.0
2009-06-19 15:05:00,42.22,42.26,42.22,42.23,83800.0,19.3533,19.3716,19.3533,19.3578,83800.0
2009-06-19 15:10:00,42.24,42.25,42.22,42.24,54900.0,19.3624,19.367,19.3533,19.3624,54900.0
2009-06-19 15:15:00,42.25,42.25,42.23,42.24,118000.0,19.367,19.367,19.3578,19.3624,118000.0
2009-06-19 15:20:00,42.23,42.25,42.2,42.21,130700.0,19.3578,19.367,19.3441,19.3487,130700.0
2009-06-19 15:25:00,42.2,42.25,42.17,42.24,161100.0,19.3441,19.367,19.3303,19.3624,161100.0
2009-06-19 15:30:00,42.24,42.25,42.15,42.18,238200.0,19.3624,19.367,19.3212,19.3349,238200.0
2009-06-19 15:35:00,42.17,42.19,42.03,42.19,316800.0,19.3303,19.3395,19.2662,19.3395,316800.0
2009-06-19 15:40:00,42.18,42.22,42.18,42.2,295100.0,19.3349,19.3533,19.3349,19.3441,295100.0
2009-06-19 15:45:00,42.2,42.2,42.03,42.17,337600.0,19.3441,19.3441,19.2662,19.3303,337600.0
2009-06-19 15:50:00,42.17,42.2,42.08,42.1,341200.0,19.3303,19.3441,19.2891,19.2982,341200.0
2009-06-19 15:55:00,42.1,42.12,42.0,42.07,684400.0,19.2982,19.3074,19.2524,19.2845,684400.0
2009-06-22 09:30:00,41.4,41.54,41.23,41.4,326900.0,19.2238,19.2888,19.1449,19.2238,326900.0
2009-06-22 09:35:00,41.42,41.45,41.38,41.43,231700.0,19.2331,19.2471,19.2145,19.2378,231700.0
2009-06-22 09:40:00,41.44,41.53,41.42,41.5,510200.0,19.2424,19.2842,19.2331,19.2703,510200.0
2009-06-22 09:45:00,41.5,41.54,41.23,41.23,262400.0,19.2703,19.2888,19.1449,19.1449,262400.0
2009-06-22 09:50:00,41.23,41.24,41.15,41.23,112500.0,19.1449,19.1495,19.1077,19.1449,112500.0
2009-06-22 09:55:00,41.23,41.44,41.2,41.42,111400.0,19.1449,19.2424,19.131,19.2331,111400.0
2009-06-22 10:00:00,41.41,41.42,41.3,41.4,133800.0,19.2285,19.2331,19.1774,19.2238,133800.0
2009-06-22 10:05:00,41.4,41.48,41.34,41.36,319300.0,19.2238,19.261,19.196,19.2053,319300.0
2009-06-22 10:10:00,41.36,41.62,41.36,41.56,201500.0,19.2053,19.326,19.2053,19.2981,201500.0
2009-06-22 10:15:00,41.56,41.56,41.43,41.52,182800.0,19.2981,19.2981,19.2378,19.2796,182800.0
2009-06-22 10:20:00,41.51,41.53,41.44,41.48,172900.0,19.2749,19.2842,19.2424,19.261,172900.0
2009-06-22 10:25:00,41.48,41.52,41.45,41.46,83300.0,19.261,19.2796,19.2471,19.2517,83300.0
2009-06-22 10:30:00,41.47,41.49,41.43,41.45,232100.0,19.2563,19.2656,19.2378,19.2471,232100.0
2009-06-22 10:35:00,41.45,41.5,41.44,41.47,86600.0,19.2471,19.2703,19.2424,19.2563,86600.0
2009-06-22 10:40:00,41.46,41.47,41.41,41.41,59200.0,19.2517,19.2563,19.2285,19.2285,59200.0
2009-06-22 10:45:00,41.41,41.48,41.41,41.48,39100.0,19.2285,19.261,19.2285,19.261,39100.0
2009-06-22 10:50:00,41.48,41.52,41.46,41.49,56200.0,19.261,19.2796,19.2517,19.2656,56200.0
2009-06-22 10:55:00,41.49,41.53,41.48,41.51,25500.0,19.2656,19.2842,19.261,19.2749,25500.0
2009-06-22 11:00:00,41.51,41.52,41.43,41.46,44500.0,19.2749,19.2796,19.2378,19.2517,44500.0
2009-06-22 11:05:00,41.46,41.55,41.45,41.5,60700.0,19.2517,19.2935,19.2471,19.2703,60700.0
2009-06-22 11:10:00,41.5,41.51,41.48,41.49,37000.0,19.2703,19.2749,19.261,19.2656,37000.0
2009-06-22 11:15:00,41.49,41.51,41.46,41.49,63300.0,19.2656,19.2749,19.2517,19.2656,63300.0
2009-06-22 11:20:00,41.48,41.49,41.46,41.48,41000.0,19.261,19.2656,19.2517,19.261,41000.0
2009-06-22 11:25:00,41.47,41.48,41.44,41.44,40100.0,19.2563,19.261,19.2424,19.2424,40100.0
2009-06-22 11:30:00,41.45,41.49,41.43,41.48,44400.0,19.2471,19.2656,19.2378,19.261,44400.0
2009-06-22 11:35:00,41.48,41.49,41.39,41.39,78500.0,19.261,19.2656,19.2192,19.2192,78500.0
2009-06-22 11:40:00,41.39,41.42,41.37,41.41,47300.0,19.2192,19.2331,19.2099,19.2285,47300.0
2009-06-22 11:45:00,41.41,41.5,41.4,41.42,55700.0,19.2285,19.2703,19.2238,19.2331,55700.0
2009-06-22 11:50:00,41.43,41.51,41.4,41.49,53700.0,19.2378,19.2749,19.2238,19.2656,53700.0
2009-06-22 11:55:00,41.49,41.49,41.46,41.48,81600.0,19.2656,19.2656,19.2517,19.261,81600.0
2009-06-22 12:00:00,41.48,41.56,41.48,41.55,72600.0,19.261,19.2981,19.261,19.2935,72600.0
2009-06-22 12:05:00,41.55,41.62,41.45,41.46,98900.0,19.2935,19.326,19.2471,19.2517,98900.0
2009-06-22 12:10:00,41.47,41.57,41.46,41.56,38200.0,19.2563,19.3028,19.2517,19.2981,38200.0
2009-06-22 12:15:00,41.55,41.59,41.53,41.57,60300.0,19.2935,19.3121,19.2842,19.3028,60300.0
2009-06-22 12:20:00,41.57,41.6,41.48,41.5,68900.0,19.3028,19.3167,19.261,19.2703,68900.0
2009-06-22 12:25:00,41.51,41.53,41.49,41.5,86600.0,19.2749,19.2842,19.2656,19.2703,86600.0
2009-06-22 12:30:00,41.51,41.55,41.5,41.51,75900.0,19.2749,19.2935,19.2703,19.2749,75900.0
2009-06-22 12:35:00,41.5,41.52,41.5,41.52,45400.0,19.2703,19.2796,19.2703,19.2796,45400.0
2009-06-22 12:40:00,41.52,41.52,41.51,41.52,67800.0,19.2796,19.2796,19.2749,19.2796,67800.0
2009-06-22 12:45:00,41.52,41.53,41.51,41.52,85900.0,19.2796,19.2842,19.2749,19.2796,85900.0
2009-06-22 12:50:00,41.52,41.52,41.51,41.51,167200.0,19.2796,19.2796,19.2749,19.2749,167200.0
2009-06-22 12:55:00,41.51,41.59,41.51,41.59,47800.0,19.2749,19.3121,19.2749,19.3121,47800.0
2009-06-22 13:00:00,41.59,41.59,41.58,41.59,45200.0,19.3121,19.3121,19.3074,19.3121,45200.0
2009-06-22 13:05:00,41.59,41.61,41.58,41.6,89400.0,19.3121,19.3213,19.3074,19.3167,89400.0
2009-06-22 13:10:00,41.6,41.61,41.5,41.5,153200.0,19.3167,19.3213,19.2703,19.2703,153200.0
2009-06-22 13:15:00,41.53,41.59,41.51,41.55,67200.0,19.2842,19.3121,19.2749,19.2935,67200.0
2009-06-22 13:20:00,41.56,41.58,41.55,41.55,31200.0,19.2981,19.3074,19.2935,19.2935,31200.0
2009-06-22 13:25:00,41.55,41.57,41.51,41.56,67600.0,19.2935,19.3028,19.2749,19.2981,67600.0
2009-06-22 13:30:00,41.56,41.6,41.55,41.58,85900.0,19.2981,19.3167,19.2935,19.3074,85900.0
2009-06-22 13:35:00,41.58,41.61,41.58,41.6,38300.0,19.3074,19.3213,19.3074,19.3167,38300.0
2009-06-22 13:40:00,41.6,41.61,41.56,41.6,55200.0,19.3167,19.3213,19.2981,19.3167,55200.0
2009-06-22 13:45:00,41.59,41.65,41.59,41.61,104100.0,19.3121,19.3399,19.3121,19.3213,104100.0
2009-06-22 13:50:00,41.61,41.64,41.61,41.63,99300.0,19.3213,19.3353,19.3213,19.3306,99300.0
2009-06-22 13:55:00,41.63,41.66,41.6,41.64,114700.0,19.3306,19.3446,19.3167,19.3353,114700.0
2009-06-22 14:00:00,41.64,41.65,41.59,41.63,164300.0,19.3353,19.3399,19.3121,19.3306,164300.0
2009-06-22 14:05:00,41.62,41.65,41.61,41.64,57200.0,19.326,19.3399,19.3213,19.3353,57200.0
2009-06-22 14:10:00,41.64,41.65,41.61,41.64,53800.0,19.3353,19.3399,19.3213,19.3353,53800.0
2009-06-22 14:15:00,41.65,41.65,41.63,41.65,46000.0,19.3399,19.3399,19.3306,19.3399,46000.0
2009-06-22 14:20:00,41.65,41.66,41.63,41.65,133900.0,19.3399,19.3446,19.3306,19.3399,133900.0
2009-06-22 14:25:00,41.64,41.66,41.56,41.56,220800.0,19.3353,19.3446,19.2981,19.2981,220800.0
2009-06-22 14:30:00,41.56,41.67,41.54,41.64,131200.0,19.2981,19.3492,19.2888,19.3353,131200.0
2009-06-22 14:35:00,41.64,41.66,41.6,41.65,69100.0,19.3353,19.3446,19.3167,19.3399,69100.0
2009-06-22 14:40:00,41.64,41.66,41.64,41.66,44300.0,19.3353,19.3446,19.3353,19.3446,44300.0
2009-06-22 14:45:00,41.65,41.68,41.65,41.67,53200.0,19.3399,19.3539,19.3399,19.3492,53200.0
2009-06-22 14:50:00,41.68,41.7,41.65,41.66,70500.0,19.3539,19.3631,19.3399,19.3446,70500.0
2009-06-22 14:55:00,41.65,41.67,41.65,41.66,59600.0,19.3399,19.3492,19.3399,19.3446,59600.0
2009-06-22 15:00:00,41.66,41.66,41.64,41.65,127400.0,19.3446,19.3446,19.3353,19.3399,127400.0
2009-06-22 15:05:00,41.64,41.68,41.64,41.65,228900.0,19.3353,19.3539,19.3353,19.3399,228900.0
2009-06-22 15:10:00,41.65,41.66,41.57,41.62,116400.0,19.3399,19.3446,19.3028,19.326,116400.0
2009-06-22 15:15:00,41.62,41.63,41.55,41.61,95000.0,19.326,19.3306,19.2935,19.3213,95000.0
2009-06-22 15:20:00,41.61,41.67,41.55,41.67,91900.0,19.3213,19.3492,19.2935,19.3492,91900.0
2009-06-22 15:25:00,41.67,41.69,41.64,41.67,144200.0,19.3492,19.3585,19.3353,19.3492,144200.0
2009-06-22 15:30:00,41.67,41.67,41.63,41.65,319800.0,19.3492,19.3492,19.3306,19.3399,319800.0
2009-06-22 15:35:00,41.65,41.75,41.64,41.72,245900.0,19.3399,19.3864,19.3353,19.3724,245900.0
2009-06-22 15:40:00,41.72,41.72,41.68,41.69,314700.0,19.3724,19.3724,19.3539,19.3585,314700.0
2009-06-22 15:45:00,41.7,41.75,41.69,41.74,321500.0,19.3631,19.3864,19.3585,19.3817,321500.0
2009-06-22 15:50:00,41.75,41.76,41.69,41.73,324900.0,19.3864,19.391,19.3585,19.3771,324900.0
2009-06-22 15:55:00,41.73,41.75,41.56,41.6,543100.0,19.3771,19.3864,19.2981,19.3167,543100.0
2009-06-23 09:30:00,41.31,41.73,41.3,41.38,204400.0,19.182,19.3771,19.1774,19.2145,204400.0
2009-06-23 09:35:00,41.37,41.55,41.33,41.49,99200.0,19.2099,19.2935,19.1913,19.2656,99200.0
2009-06-23 09:40:00,41.47,41.73,41.47,41.68,81800.0,19.2563,19.3771,19.2563,19.3539,81800.0
2009-06-23 09:45:00,41.69,41.69,41.58,41.63,157600.0,19.3585,19.3585,19.3074,19.3306,157600.0
2009-06-23 09:50:00,41.63,41.71,41.6,41.62,277600.0,19.3306,19.3678,19.3167,19.326,277600.0
2009-06-23 09:55:00,41.62,41.64,41.49,41.54,87900.0,19.326,19.3353,19.2656,19.2888,87900.0
2009-06-23 10:00:00,41.54,41.56,41.33,41.42,207300.0,19.2888,19.2981,19.1913,19.2331,207300.0
2009-06-23 10:05:00,41.41,41.45,41.37,41.41,142800.0,19.2285,19.2471,19.2099,19.2285,142800.0
2009-06-23 10:10:00,41.41,41.48,41.4,41.41,147600.0,19.2285,19.261,19.2238,19.2285,147600.0
2009-06-23 10:15:00,41.42,41.44,41.39,41.41,113000.0,19.2331,19.2424,19.2192,19.2285,113000.0
2009-06-23 10:20:00,41.42,41.44,41.4,41.44,91700.0,19.2331,19.2424,19.2238,19.2424,91700.0
2009-06-23 10:25:00,41.44,41.45,41.4,41.41,101800.0,19.2424,19.2471,19.2238,19.2285,101800.0
2009-06-23 10:30:00,41.41,41.46,41.41,41.43,82900.0,19.2285,19.2517,19.2285,19.2378,82900.0
2009-06-23 10:35:00,41.44,41.44,41.41,41.42,74800.0,19.2424,19.2424,19.2285,19.2331,74800.0
2009-06-23 10:40:00,41.42,41.43,41.4,41.41,58800.0,19.2331,19.2378,19.2238,19.2285,58800.0
2009-06-23 10:45:00,41.4,41.43,41.4,41.42,46800.0,19.2238,19.2378,19.2238,19.2331,46800.0
2009-06-23 10:50:00,41.43,41.46,41.41,41.43,185100.0,19.2378,19.2517,19.2285,19.2378,185100.0
2009-06-23 10:55:00,41.42,41.55,41.42,41.54,100000.0,19.2331,19.2935,19.2331,19.2888,100000.0
2009-06-23 11:00:00,41.54,41.58,41.48,41.49,68500.0,19.2888,19.3074,19.261,19.2656,68500.0
2009-06-23 11:05:00,41.49,41.5,41.44,41.48,61900.0,19.2656,19.2703,19.2424,19.261,61900.0
2009-06-23 11:10:00,41.48,41.48,41.43,41.46,49900.0,19.261,19.261,19.2378,19.2517,49900.0
2009-06-23 11:15:00,41.47,41.53,41.47,41.53,57000.0,19.2563,19.2842,19.2563,19.2842,57000.0
2009-06-23 11:20:00,41.52,41.58,41.51,41.54,58800.0,19.2796,19.3074,19.2749,19.2888,58800.0
2009-06-23 11:25:00,41.54,41.54,41.5,41.5,41900.0,19.2888,19.2888,19.2703,19.2703,41900.0
2009-06-23 11:30:00,41.51,41.51,41.49,41.49,88200.0,19.2749,19.2749,19.2656,19.2656,88200.0
2009-06-23 11:35:00,41.49,41.51,41.48,41.48,70000.0,19.2656,19.2749,19.261,19.261,70000.0
2009-06-23 11:40:00,41.48,41.52,41.47,41.49,166800.0,19.261,19.2796,19.2563,19.2656,166800.0
2009-06-23 11:45:00,41.49,41.5,41.49,41.5,21400.0,19.2656,19.2703,19.2656,19.2703,21400.0
2009-06-23 11:50:00,41.49,41.5,41.49,41.49,38600.0,19.2656,19.2703,19.2656,19.2656,38600.0
2009-06-23 11:55:00,41.49,41.52,41.49,41.5,82900.0,19.2656,19.2796,19.2656,19.2703,82900.0
2009-06-23 12:00:00,41.5,41.51,41.5,41.51,32100.0,19.2703,19.2749,19.2703,19.2749,32100.0
2009-06-23 12:05:00,41.51,41.51,41.5,41.5,40000.0,19.2749,19.2749,19.2703,19.2703,40000.0
2009-06-23 12:10:00,41.5,41.51,41.49,41.5,68100.0,19.2703,19.2749,19.2656,19.2703,68100.0
2009-06-23 12:15:00,41.49,41.53,41.49,41.51,88600.0,19.2656,19.2842,19.2656,19.2749,88600.0
2009-06-23 12:20:00,41.52,41.52,41.48,41.49,183000.0,19.2796,19.2796,19.261,19.2656,183000.0
2009-06-23 12:25:00,41.49,41.5,41.4,41.42,101100.0,19.2656,19.2703,19.2238,19.2331,101100.0
2009-06-23 12:30:00,41.41,41.42,41.28,41.38,104200.0,19.2285,19.2331,19.1681,19.2145,104200.0
2009-06-23 12:35:00,41.39,41.45,41.37,41.41,118800.0,19.2192,19.2471,19.2099,19.2285,118800.0
2009-06-23 12:40:00,41.41,41.44,41.38,41.41,216300.0,19.2285,19.2424,19.2145,19.2285,216300.0
2009-06-23 12:45:00,41.42,41.45,41.41,41.42,55800.0,19.2331,19.2471,19.2285,19.2331,55800.0
2009-06-23 12:50:00,41.43,41.44,41.37,41.41,59800.0,19.2378,19.2424,19.2099,19.2285,59800.0
2009-06-23 12:55:00,41.4,41.46,41.4,41.43,32100.0,19.2238,19.2517,19.2238,19.2378,32100.0
2009-06-23 13:00:00,41.43,41.47,41.38,41.42,59500.0,19.2378,19.2563,19.2145,19.2331,59500.0
2009-06-23 13:05:00,41.42,41.46,41.37,41.46,67800.0,19.2331,19.2517,19.2099,19.2517,67800.0
2009-06-23 13:10:00,41.45,41.48,41.45,41.47,33500.0,19.2471,19.261,19.2471,19.2563,33500.0
2009-06-23 13:15:00,41.46,41.48,41.45,41.47,50400.0,19.2517,19.261,19.2471,19.2563,50400.0
2009-06-23 13:20:00,41.48,41.48,41.45,41.46,28000.0,19.261,19.261,19.2471,19.2517,28000.0
2009-06-23 13:25:00,41.45,41.49,41.45,41.48,24300.0,19.2471,19.2656,19.2471,19.261,24300.0
2009-06-23 13:30:00,41.49,41.51,41.49,41.51,27800.0,19.2656,19.2749,19.2656,19.2749,27800.0
2009-06-23 13:35:00,41.51,41.51,41.47,41.49,40400.0,19.2749,19.2749,19.2563,19.2656,40400.0
2009-06-23 13:40:00,41.48,41.49,41.45,41.48,41000.0,19.261,19.2656,19.2471,19.261,41000.0
2009-06-23 13:45:00,41.47,41.48,41.47,41.48,12500.0,19.2563,19.261,19.2563,19.261,12500.0
2009-06-23 13:50:00,41.48,41.5,41.46,41.48,47600.0,19.261,19.2703,19.2517,19.261,47600.0
2009-06-23 13:55:00,41.49,41.54,41.48,41.53,48800.0,19.2656,19.2888,19.261,19.2842,48800.0
2009-06-23 14:00:00,41.53,41.53,41.45,41.46,46900.0,19.2842,19.2842,19.2471,19.2517,46900.0
2009-06-23 14:05:00,41.45,41.48,41.45,41.46,43500.0,19.2471,19.261,19.2471,19.2517,43500.0
2009-06-23 14:10:00,41.47,41.52,41.45,41.45,50100.0,19.2563,19.2796,19.2471,19.2471,50100.0
2009-06-23 14:15:00,41.45,41.5,41.45,41.49,29700.0,19.2471,19.2703,19.2471,19.2656,29700.0
2009-06-23 14:20:00,41.49,41.5,41.48,41.49,34400.0,19.2656,19.2703,19.261,19.2656,34400.0
2009-06-23 14:25:00,41.48,41.49,41.45,41.45,47300.0,19.261,19.2656,19.2471,19.2471,47300.0
2009-06-23 14:30:00,41.45,41.46,41.45,41.46,33500.0,19.2471,19.2517,19.2471,19.2517,33500.0
2009-06-23 14:35:00,41.45,41.46,41.45,41.46,44100.0,19.2471,19.2517,19.2471,19.2517,44100.0
2009-06-23 14:40:00,41.45,41.48,41.41,41.47,108000.0,19.2471,19.261,19.2285,19.2563,108000.0
2009-06-23 14:45:00,41.46,41.47,41.45,41.46,46600.0,19.2517,19.2563,19.2471,19.2517,46600.0
2009-06-23 14:50:00,41.45,41.51,41.45,41.5,152000.0,19.2471,19.2749,19.2471,19.2703,152000.0
2009-06-23 14:55:00,41.51,41.51,41.47,41.5,59300.0,19.2749,19.2749,19.2563,19.2703,59300.0
2009-06-23 15:00:00,41.5,41.5,41.46,41.5,68000.0,19.2703,19.2703,19.2517,19.2703,68000.0
2009-06-23 15:05:00,41.49,41.52,41.48,41.49,113600.0,19.2656,19.2796,19.261,19.2656,113600.0
2009-06-23 15:10:00,41.49,41.53,41.45,41.52,76400.0,19.2656,19.2842,19.2471,19.2796,76400.0
2009-06-23 15:15:00,41.52,41.53,41.48,41.49,60800.0,19.2796,19.2842,19.261,19.2656,60800.0
2009-06-23 15:20:00,41.49,41.53,41.49,41.52,113100.0,19.2656,19.2842,19.2656,19.2796,113100.0
2009-06-23 15:25:00,41.52,41.59,41.51,41.57,91600.0,19.2796,19.3121,19.2749,19.3028,91600.0
2009-06-23 15:30:00,41.57,41.58,41.48,41.54,86100.0,19.3028,19.3074,19.261,19.2888,86100.0
2009-06-23 15:35:00,41.55,41.56,41.44,41.45,206200.0,19.2935,19.2981,19.2424,19.2471,206200.0
2009-06-23 15:40:00,41.44,41.48,41.41,41.45,464900.0,19.2424,19.261,19.2285,19.2471,464900.0
2009-06-23 15:45:00,41.45,41.49,41.42,41.49,487500.0,19.2471,19.2656,19.2331,19.2656,487500.0
2009-06-23 15:50:00,41.48,41.52,41.42,41.43,332900.0,19.261,19.2796,19.2331,19.2378,332900.0
2009-06-23 15:55:00,41.43,41.45,41.39,41.39,593200.0,19.2378,19.2471,19.2192,19.2192,593200.0
2009-06-24 09:30:00,41.56,41.9,41.45,41.89,199800.0,19.2981,19.456,19.2471,19.4514,199800.0
2009-06-24 09:35:00,41.88,41.94,41.71,41.73,94900.0,19.4467,19.4746,19.3678,19.3771,94900.0
2009-06-24 09:40:00,41.74,41.76,41.64,41.71,49800.0,19.3817,19.391,19.3353,19.3678,49800.0
2009-06-24 09:45:00,41.7,41.77,41.66,41.75,57700.0,19.3631,19.3956,19.3446,19.3864,57700.0
2009-06-24 09:50:00,41.76,41.78,41.72,41.74,39500.0,19.391,19.4003,19.3724,19.3817,39500.0
2009-06-24 09:55:00,41.75,41.75,41.61,41.68,49200.0,19.3864,19.3864,19.3213,19.3539,49200.0
2009-06-24 10:00:00,41.69,41.73,41.61,41.65,64400.0,19.3585,19.3771,19.3213,19.3399,64400.0
2009-06-24 10:05:00,41.65,41.65,41.34,41.44,117600.0,19.3399,19.3399,19.196,19.2424,117600.0
2009-06-24 10:10:00,41.45,41.63,41.43,41.62,99300.0,19.2471,19.3306,19.2378,19.326,99300.0
2009-06-24 10:15:00,41.62,41.7,41.61,41.67,63000.0,19.326,19.3631,19.3213,19.3492,63000.0
2009-06-24 10:20:00,41.67,41.76,41.64,41.76,70000.0,19.3492,19.391,19.3353,19.391,70000.0
2009-06-24 10:25:00,41.76,41.84,41.75,41.79,71400.0,19.391,19.4281,19.3864,19.4049,71400.0
2009-06-24 10:30:00,41.79,41.83,41.74,41.78,277200.0,19.4049,19.4235,19.3817,19.4003,277200.0
2009-06-24 10:35:00,41.76,41.78,41.68,41.74,75000.0,19.391,19.4003,19.3539,19.3817,75000.0
2009-06-24 10:40:00,41.74,41.79,41.7,41.79,26900.0,19.3817,19.4049,19.3631,19.4049,26900.0
2009-06-24 10:45:00,41.78,41.8,41.66,41.73,71900.0,19.4003,19.4096,19.3446,19.3771,71900.0
2009-06-24 10:50:00,41.73,41.75,41.7,41.74,63900.0,19.3771,19.3864,19.3631,19.3817,63900.0
2009-06-24 10:55:00,41.75,41.76,41.71,41.74,70800.0,19.3864,19.391,19.3678,19.3817,70800.0
2009-06-24 11:00:00,41.74,41.75,41.7,41.7,29100.0,19.3817,19.3864,19.3631,19.3631,29100.0
2009-06-24 11:05:00,41.7,41.71,41.68,41.7,52200.0,19.3631,19.3678,19.3539,19.3631,52200.0
2009-06-24 11:10:00,41.69,41.7,41.6,41.64,103100.0,19.3585,19.3631,19.3167,19.3353,103100.0
2009-06-24 11:15:00,41.63,41.67,41.57,41.67,81500.0,19.3306,19.3492,19.3028,19.3492,81500.0
2009-06-24 11:20:00,41.67,41.7,41.66,41.69,42000.0,19.3492,19.3631,19.3446,19.3585,42000.0
2009-06-24 11:25:00,41.69,41.75,41.65,41.67,172000.0,19.3585,19.3864,19.3399,19.3492,172000.0
2009-06-24 11:30:00,41.68,41.71,41.63,41.67,111000.0,19.3539,19.3678,19.3306,19.3492,111000.0
2009-06-24 11:35:00,41.66,41.67,41.61,41.61,80300.0,19.3446,19.3492,19.3213,19.3213,80300.0
2009-06-24 11:40:00,41.61,41.65,41.6,41.65,32800.0,19.3213,19.3399,19.3167,19.3399,32800.0
2009-06-24 11:45:00,41.64,41.65,41.56,41.57,45300.0,19.3353,19.3399,19.2981,19.3028,45300.0
2009-06-24 11:50:00,41.56,41.59,41.55,41.55,75500.0,19.2981,19.3121,19.2935,19.2935,75500.0
2009-06-24 11:55:00,41.56,41.61,41.55,41.6,32500.0,19.2981,19.3213,19.2935,19.3167,32500.0
2009-06-24 12:00:00,41.6,41.65,41.58,41.64,57300.0,19.3167,19.3399,19.3074,19.3353,57300.0
2009-06-24 12:05:00,41.64,41.65,41.61,41.62,52800.0,19.3353,19.3399,19.3213,19.326,52800.0
2009-06-24 12:10:00,41.61,41.66,41.6,41.64,48100.0,19.3213,19.3446,19.3167,19.3353,48100.0
2009-06-24 12:15:00,41.65,41.67,41.65,41.65,47600.0,19.3399,19.3492,19.3399,19.3399,47600.0
2009-06-24 12:20:00,41.65,41.69,41.61,41.62,70100.0,19.3399,19.3585,19.3213,19.326,70100.0
2009-06-24 12:25:00,41.61,41.61,41.57,41.6,45000.0,19.3213,19.3213,19.3028,19.3167,45000.0
2009-06-24 12:30:00,41.6,41.66,41.59,41.65,38800.0,19.3167,19.3446,19.3121,19.3399,38800.0
2009-06-24 12:35:00,41.66,41.68,41.65,41.67,33300.0,19.3446,19.3539,19.3399,19.3492,33300.0
2009-06-24 12:40:00,41.67,41.72,41.66,41.71,98300.0,19.3492,19.3724,19.3446,19.3678,98300.0
2009-06-24 12:45:00,41.71,41.72,41.69,41.69,97200.0,19.3678,19.3724,19.3585,19.3585,97200.0
2009-06-24 12:50:00,41.69,41.71,41.69,41.7,60800.0,19.3585,19.3678,19.3585,19.3631,60800.0
2009-06-24 12:55:00,41.7,41.71,41.69,41.69,159900.0,19.3631,19.3678,19.3585,19.3585,159900.0
2009-06-24 13:00:00,41.7,41.71,41.69,41.71,57400.0,19.3631,19.3678,19.3585,19.3678,57400.0
2009-06-24 13:05:00,41.71,41.72,41.7,41.7,68100.0,19.3678,19.3724,19.3631,19.3631,68100.0
2009-06-24 13:10:00,41.71,41.71,41.69,41.69,106700.0,19.3678,19.3678,19.3585,19.3585,106700.0
2009-06-24 13:15:00,41.69,41.72,41.68,41.72,211600.0,19.3585,19.3724,19.3539,19.3724,211600.0
2009-06-24 13:20:00,41.72,41.73,41.71,41.73,61800.0,19.3724,19.3771,19.3678,19.3771,61800.0
2009-06-24 13:25:00,41.72,41.75,41.71,41.72,129000.0,19.3724,19.3864,19.3678,19.3724,129000.0
2009-06-24 13:30:00,41.71,41.75,41.71,41.75,62200.0,19.3678,19.3864,19.3678,19.3864,62200.0
2009-06-24 13:35:00,41.74,41.8,41.73,41.77,89400.0,19.3817,19.4096,19.3771,19.3956,89400.0
2009-06-24 13:40:00,41.77,41.87,41.77,41.85,53100.0,19.3956,19.4421,19.3956,19.4328,53100.0
2009-06-24 13:45:00,41.85,41.86,41.79,41.8,85900.0,19.4328,19.4374,19.4049,19.4096,85900.0
2009-06-24 13:50:00,41.82,41.87,41.82,41.83,189400.0,19.4189,19.4421,19.4189,19.4235,189400.0
2009-06-24 13:55:00,41.83,41.91,41.82,41.9,113700.0,19.4235,19.4606,19.4189,19.456,113700.0
2009-06-24 14:00:00,41.91,41.98,41.9,41.92,86900.0,19.4606,19.4932,19.456,19.4653,86900.0
2009-06-24 14:05:00,41.93,41.99,41.92,41.95,85100.0,19.4699,19.4978,19.4653,19.4792,85100.0
2009-06-24 14:10:00,41.94,41.95,41.84,41.92,70100.0,19.4746,19.4792,19.4281,19.4653,70100.0
2009-06-24 14:15:00,41.87,41.99,41.87,41.9,94800.0,19.4421,19.4978,19.4421,19.456,94800.0
2009-06-24 14:20:00,41.89,41.95,41.8,41.93,209000.0,19.4514,19.4792,19.4096,19.4699,209000.0
2009-06-24 14:25:00,41.93,41.99,41.89,41.94,178900.0,19.4699,19.4978,19.4514,19.4746,178900.0
2009-06-24 14:30:00,41.92,41.93,41.75,41.85,182900.0,19.4653,19.4699,19.3864,19.4328,182900.0
2009-06-24 14:35:00,41.85,41.87,41.72,41.82,312600.0,19.4328,19.4421,19.3724,19.4189,312600.0
2009-06-24 14:40:00,41.82,41.85,41.74,41.8,113000.0,19.4189,19.4328,19.3817,19.4096,113000.0
2009-06-24 14:45:00,41.8,41.83,41.68,41.7,232700.0,19.4096,19.4235,19.3539,19.3631,232700.0
2009-06-24 14:50:00,41.7,41.83,41.69,41.83,147600.0,19.3631,19.4235,19.3585,19.4235,147600.0
2009-06-24 14:55:00,41.83,41.88,41.81,41.81,143200.0,19.4235,19.4467,19.4142,19.4142,143200.0
2009-06-24 15:00:00,41.81,41.86,41.74,41.83,150000.0,19.4142,19.4374,19.3817,19.4235,150000.0
2009-06-24 15:05:00,41.83,41.83,41.65,41.68,343900.0,19.4235,19.4235,19.3399,19.3539,343900.0
2009-06-24 15:10:00,41.68,41.69,41.6,41.62,105400.0,19.3539,19.3585,19.3167,19.326,105400.0
2009-06-24 15:15:00,41.62,41.62,41.53,41.58,185300.0,19.326,19.326,19.2842,19.3074,185300.0
2009-06-24 15:20:00,41.58,41.64,41.55,41.58,169200.0,19.3074,19.3353,19.2935,19.3074,169200.0
2009-06-24 15:25:00,41.59,41.65,41.55,41.55,156000.0,19.3121,19.3399,19.2935,19.2935,156000.0
2009-06-24 15:30:00,41.56,41.65,41.56,41.65,190200.0,19.2981,19.3399,19.2981,19.3399,190200.0
2009-06-24 15:35:00,41.64,41.65,41.58,41.61,156600.0,19.3353,19.3399,19.3074,19.3213,156600.0
2009-06-24 15:40:00,41.61,41.65,41.59,41.63,141700.0,19.3213,19.3399,19.3121,19.3306,141700.0
2009-06-24 15:45:00,41.63,41.69,41.62,41.66,110700.0,19.3306,19.3585,19.326,19.3446,110700.0
2009-06-24 15:50:00,41.66,41.68,41.55,41.59,126400.0,19.3446,19.3539,19.2935,19.3121,126400.0
2009-06-24 15:55:00,41.59,41.61,41.51,41.59,254900.0,19.3121,19.3213,19.2749,19.3121,254900.0
2009-06-25 09:30:00,41.42,41.7,41.38,41.7,129100.0,19.2331,19.3631,19.2145,19.3631,129100.0
2009-06-25 09:35:00,41.69,41.71,41.51,41.63,71100.0,19.3585,19.3678,19.2749,19.3306,71100.0
2009-06-25 09:40:00,41.62,41.67,41.52,41.66,53000.0,19.326,19.3492,19.2796,19.3446,53000.0
2009-06-25 09:45:00,41.66,41.75,41.65,41.75,62400.0,19.3446,19.3864,19.3399,19.3864,62400.0
2009-06-25 09:50:00,41.74,41.83,41.7,41.73,79100.0,19.3817,19.4235,19.3631,19.3771,79100.0
2009-06-25 09:55:00,41.73,41.74,41.57,41.64,92400.0,19.3771,19.3817,19.3028,19.3353,92400.0
2009-06-25 10:00:00,41.65,41.78,41.63,41.78,166100.0,19.3399,19.4003,19.3306,19.4003,166100.0
2009-06-25 10:05:00,41.78,41.9,41.74,41.89,158100.0,19.4003,19.456,19.3817,19.4514,158100.0
2009-06-25 10:10:00,41.89,41.99,41.88,41.96,185500.0,19.4514,19.4978,19.4467,19.4839,185500.0
2009-06-25 10:15:00,41.98,42.15,41.97,42.14,99800.0,19.4932,19.5721,19.4885,19.5674,99800.0
2009-06-25 10:20:00,42.17,42.22,42.11,42.11,68400.0,19.5814,19.6046,19.5535,19.5535,68400.0
2009-06-25 10:25:00,42.11,42.2,42.11,42.18,67200.0,19.5535,19.5953,19.5535,19.586,67200.0
2009-06-25 10:30:00,42.16,42.2,42.15,42.16,109500.0,19.5767,19.5953,19.5721,19.5767,109500.0
2009-06-25 10:35:00,42.16,42.18,42.15,42.17,69500.0,19.5767,19.586,19.5721,19.5814,69500.0
2009-06-25 10:40:00,42.16,42.17,42.01,42.03,70400.0,19.5767,19.5814,19.5071,19.5164,70400.0
2009-06-25 10:45:00,42.03,42.08,41.99,42.06,86500.0,19.5164,19.5396,19.4978,19.5303,86500.0
2009-06-25 10:50:00,42.06,42.14,42.06,42.12,73100.0,19.5303,19.5674,19.5303,19.5582,73100.0
2009-06-25 10:55:00,42.12,42.17,42.11,42.13,101500.0,19.5582,19.5814,19.5535,19.5628,101500.0
2009-06-25 11:00:00,42.13,42.23,42.1,42.21,69000.0,19.5628,19.6092,19.5489,19.6,69000.0
2009-06-25 11:05:00,42.2,42.22,42.16,42.18,100100.0,19.5953,19.6046,19.5767,19.586,100100.0
2009-06-25 11:10:00,42.18,42.2,42.18,42.18,46900.0,19.586,19.5953,19.586,19.586,46900.0
2009-06-25 11:15:00,42.18,42.2,42.14,42.16,141200.0,19.586,19.5953,19.5674,19.5767,141200.0
2009-06-25 11:20:00,42.17,42.27,42.15,42.22,86700.0,19.5814,19.6278,19.5721,19.6046,86700.0
2009-06-25 11:25:00,42.22,42.29,42.22,42.27,103000.0,19.6046,19.6371,19.6046,19.6278,103000.0
2009-06-25 11:30:00,42.28,42.38,42.26,42.37,60800.0,19.6325,19.6789,19.6232,19.6742,60800.0
2009-06-25 11:35:00,42.37,42.38,42.24,42.25,69600.0,19.6742,19.6789,19.6139,19.6185,69600.0
2009-06-25 11:40:00,42.25,42.34,42.25,42.33,83500.0,19.6185,19.6603,19.6185,19.6557,83500.0
2009-06-25 11:45:00,42.33,42.46,42.32,42.46,69300.0,19.6557,19.716,19.651,19.716,69300.0
2009-06-25 11:50:00,42.46,42.49,42.42,42.44,91200.0,19.716,19.73,19.6975,19.7068,91200.0
2009-06-25 11:55:00,42.45,42.62,42.44,42.59,117600.0,19.7114,19.7903,19.7068,19.7764,117600.0
2009-06-25 12:00:00,42.59,42.68,42.57,42.67,134600.0,19.7764,19.8182,19.7671,19.8136,134600.0
2009-06-25 12:05:00,42.67,42.82,42.66,42.81,135400.0,19.8136,19.8832,19.8089,19.8786,135400.0
2009-06-25 12:10:00,42.81,42.83,42.8,42.8,71000.0,19.8786,19.8878,19.8739,19.8739,71000.0
2009-06-25 12:15:00,42.81,42.94,42.8,42.94,168100.0,19.8786,19.9389,19.8739,19.9389,168100.0
2009-06-25 12:20:00,42.94,42.94,42.82,42.82,94300.0,19.9389,19.9389,19.8832,19.8832,94300.0
2009-06-25 12:25:00,42.81,42.81,42.72,42.72,80600.0,19.8786,19.8786,19.8368,19.8368,80600.0
2009-06-25 12:30:00,42.72,42.76,42.68,42.73,41700.0,19.8368,19.8553,19.8182,19.8414,41700.0
2009-06-25 12:35:00,42.72,42.74,42.7,42.71,42700.0,19.8368,19.8461,19.8275,19.8321,42700.0
2009-06-25 12:40:00,42.7,42.72,42.6,42.62,133100.0,19.8275,19.8368,19.781,19.7903,133100.0
2009-06-25 12:45:00,42.61,42.64,42.59,42.61,48000.0,19.7857,19.7996,19.7764,19.7857,48000.0
2009-06-25 12:50:00,42.61,42.62,42.54,42.59,64800.0,19.7857,19.7903,19.7532,19.7764,64800.0
2009-06-25 12:55:00,42.6,42.62,42.57,42.6,79500.0,19.781,19.7903,19.7671,19.781,79500.0
2009-06-25 13:00:00,42.6,42.61,42.57,42.6,414400.0,19.781,19.7857,19.7671,19.781,414400.0
2009-06-25 13:05:00,42.59,42.7,42.59,42.67,125600.0,19.7764,19.8275,19.7764,19.8136,125600.0
2009-06-25 13:10:00,42.67,42.7,42.66,42.68,47100.0,19.8136,19.8275,19.8089,19.8182,47100.0
2009-06-25 13:15:00,42.69,42.8,42.65,42.78,57300.0,19.8228,19.8739,19.8043,19.8646,57300.0
2009-06-25 13:20:00,42.79,42.82,42.76,42.81,53100.0,19.8693,19.8832,19.8553,19.8786,53100.0
2009-06-25 13:25:00,42.81,42.92,42.81,42.91,37900.0,19.8786,19.9296,19.8786,19.925,37900.0
2009-06-25 13:30:00,42.9,42.94,42.85,42.86,50800.0,19.9204,19.9389,19.8971,19.9018,50800.0
2009-06-25 13:35:00,42.86,42.87,42.78,42.79,33900.0,19.9018,19.9064,19.8646,19.8693,33900.0
2009-06-25 13:40:00,42.79,42.81,42.73,42.74,30000.0,19.8693,19.8786,19.8414,19.8461,30000.0
2009-06-25 13:45:00,42.73,42.79,42.7,42.72,77300.0,19.8414,19.8693,19.8275,19.8368,77300.0
2009-06-25 13:50:00,42.72,42.78,42.71,42.78,49600.0,19.8368,19.8646,19.8321,19.8646,49600.0
2009-06-25 13:55:00,42.78,42.91,42.78,42.9,88000.0,19.8646,19.925,19.8646,19.9204,88000.0
2009-06-25 14:00:00,42.9,42.95,42.9,42.92,70600.0,19.9204,19.9436,19.9204,19.9296,70600.0
2009-06-25 14:05:00,42.92,42.94,42.84,42.86,65100.0,19.9296,19.9389,19.8925,19.9018,65100.0
2009-06-25 14:10:00,42.86,42.94,42.84,42.94,72900.0,19.9018,19.9389,19.8925,19.9389,72900.0
2009-06-25 14:15:00,42.93,42.97,42.86,42.86,78400.0,19.9343,19.9529,19.9018,19.9018,78400.0
2009-06-25 14:20:00,42.87,42.9,42.86,42.87,40400.0,19.9064,19.9204,19.9018,19.9064,40400.0
2009-06-25 14:25:00,42.87,42.92,42.87,42.91,53500.0,19.9064,19.9296,19.9064,19.925,53500.0
2009-06-25 14:30:00,42.9,42.92,42.77,42.77,60600.0,19.9204,19.9296,19.86,19.86,60600.0
2009-06-25 14:35:00,42.78,42.84,42.77,42.84,73900.0,19.8646,19.8925,19.86,19.8925,73900.0
2009-06-25 14:40:00,42.83,42.84,42.81,42.82,71400.0,19.8878,19.8925,19.8786,19.8832,71400.0
2009-06-25 14:45:00,42.82,42.9,42.81,42.89,76200.0,19.8832,19.9204,19.8786,19.9157,76200.0
2009-06-25 14:50:00,42.89,42.9,42.81,42.84,79700.0,19.9157,19.9204,19.8786,19.8925,79700.0
2009-06-25 14:55:00,42.83,42.96,42.82,42.91,69700.0,19.8878,19.9482,19.8832,19.925,69700.0
2009-06-25 15:00:00,42.92,42.92,42.85,42.88,70600.0,19.9296,19.9296,19.8971,19.9111,70600.0
2009-06-25 15:05:00,42.87,42.97,42.87,42.93,84400.0,19.9064,19.9529,19.9064,19.9343,84400.0
2009-06-25 15:10:00,42.94,42.98,42.93,42.96,80100.0,19.9389,19.9575,19.9343,19.9482,80100.0
2009-06-25 15:15:00,42.96,42.97,42.86,42.92,81700.0,19.9482,19.9529,19.9018,19.9296,81700.0
2009-06-25 15:20:00,42.92,42.96,42.87,42.9,120700.0,19.9296,19.9482,19.9064,19.9204,120700.0
2009-06-25 15:25:00,42.9,42.97,42.9,42.96,96800.0,19.9204,19.9529,19.9204,19.9482,96800.0
2009-06-25 15:30:00,42.95,43.06,42.94,42.98,288500.0,19.9436,19.9946,19.9389,19.9575,288500.0
2009-06-25 15:35:00,42.98,42.99,42.84,42.91,169200.0,19.9575,19.9621,19.8925,19.925,169200.0
2009-06-25 15:40:00,42.92,42.93,42.82,42.85,125600.0,19.9296,19.9343,19.8832,19.8971,125600.0
2009-06-25 15:45:00,42.85,42.9,42.8,42.89,259400.0,19.8971,19.9204,19.8739,19.9157,259400.0
2009-06-25 15:50:00,42.89,42.9,42.83,42.89,224900.0,19.9157,19.9204,19.8878,19.9157,224900.0
2009-06-25 15:55:00,42.88,43.05,42.86,43.01,417200.0,19.9111,19.99,19.9018,19.9714,417200.0
2009-06-26 09:30:00,41.9,42.52,41.75,42.21,288200.0,19.456,19.7439,19.3864,19.6,288200.0
2009-06-26 09:35:00,42.23,42.28,42.1,42.15,154200.0,19.6092,19.6325,19.5489,19.5721,154200.0
2009-06-26 09:40:00,42.14,42.19,42.05,42.11,83500.0,19.5674,19.5907,19.5257,19.5535,83500.0
2009-06-26 09:45:00,42.11,42.17,42.0,42.17,61900.0,19.5535,19.5814,19.5024,19.5814,61900.0
2009-06-26 09:50:00,42.17,42.27,42.1,42.23,78400.0,19.5814,19.6278,19.5489,19.6092,78400.0
2009-06-26 09:55:00,42.2,42.25,42.04,42.21,129600.0,19.5953,19.6185,19.521,19.6,129600.0
2009-06-26 10:00:00,42.22,42.25,42.16,42.22,107300.0,19.6046,19.6185,19.5767,19.6046,107300.0
2009-06-26 10:05:00,42.23,42.25,42.16,42.18,84300.0,19.6092,19.6185,19.5767,19.586,84300.0
2009-06-26 10:10:00,42.19,42.28,42.13,42.2,75000.0,19.5907,19.6325,19.5628,19.5953,75000.0
2009-06-26 10:15:00,42.2,42.37,42.16,42.36,119900.0,19.5953,19.6742,19.5767,19.6696,119900.0
2009-06-26 10:20:00,42.37,42.4,42.31,42.4,45700.0,19.6742,19.6882,19.6464,19.6882,45700.0
2009-06-26 10:25:00,42.41,42.48,42.35,42.36,94800.0,19.6928,19.7253,19.665,19.6696,94800.0
2009-06-26 10:30:00,42.35,42.36,42.26,42.28,69000.0,19.665,19.6696,19.6232,19.6325,69000.0
2009-06-26 10:35:00,42.27,42.3,42.22,42.25,77500.0,19.6278,19.6417,19.6046,19.6185,77500.0
2009-06-26 10:40:00,42.25,42.26,42.13,42.14,56500.0,19.6185,19.6232,19.5628,19.5674,56500.0
2009-06-26 10:45:00,42.13,42.13,42.06,42.11,49800.0,19.5628,19.5628,19.5303,19.5535,49800.0
2009-06-26 10:50:00,42.11,42.14,42.09,42.11,32600.0,19.5535,19.5674,19.5442,19.5535,32600.0
2009-06-26 10:55:00,42.11,42.16,42.09,42.15,41300.0,19.5535,19.5767,19.5442,19.5721,41300.0
2009-06-26 11:00:00,42.15,42.17,42.0,42.02,55600.0,19.5721,19.5814,19.5024,19.5117,55600.0
2009-06-26 11:05:00,42.03,42.13,42.0,42.13,55700.0,19.5164,19.5628,19.5024,19.5628,55700.0
2009-06-26 11:10:00,42.13,42.25,42.12,42.25,41200.0,19.5628,19.6185,19.5582,19.6185,41200.0
2009-06-26 11:15:00,42.25,42.27,42.24,42.26,34700.0,19.6185,19.6278,19.6139,19.6232,34700.0
2009-06-26 11:20:00,42.26,42.27,42.22,42.25,108100.0,19.6232,19.6278,19.6046,19.6185,108100.0
2009-06-26 11:25:00,42.25,42.27,42.21,42.22,76900.0,19.6185,19.6278,19.6,19.6046,76900.0
2009-06-26 11:30:00,42.22,42.23,42.19,42.23,72000.0,19.6046,19.6092,19.5907,19.6092,72000.0
2009-06-26 11:35:00,42.22,42.28,42.22,42.25,28400.0,19.6046,19.6325,19.6046,19.6185,28400.0
2009-06-26 11:40:00,42.24,42.27,42.18,42.22,53600.0,19.6139,19.6278,19.586,19.6046,53600.0
2009-06-26 11:45:00,42.23,42.23,42.13,42.17,71000.0,19.6092,19.6092,19.5628,19.5814,71000.0
2009-06-26 11:50:00,42.17,42.34,42.17,42.34,16900.0,19.5814,19.6603,19.5814,19.6603,16900.0
2009-06-26 11:55:00,42.34,42.37,42.33,42.35,30500.0,19.6603,19.6742,19.6557,19.665,30500.0
2009-06-26 12:00:00,42.35,42.46,42.34,42.45,35300.0,19.665,19.716,19.6603,19.7114,35300.0
2009-06-26 12:05:00,42.45,42.46,42.39,42.4,41800.0,19.7114,19.716,19.6835,19.6882,41800.0
2009-06-26 12:10:00,42.4,42.42,42.36,42.36,25800.0,19.6882,19.6975,19.6696,19.6696,25800.0
2009-06-26 12:15:00,42.36,42.41,42.31,42.31,93400.0,19.6696,19.6928,19.6464,19.6464,93400.0
2009-06-26 12:20:00,42.32,42.32,42.26,42.32,31200.0,19.651,19.651,19.6232,19.651,31200.0
2009-06-26 12:25:00,42.31,42.37,42.31,42.35,31200.0,19.6464,19.6742,19.6464,19.665,31200.0
2009-06-26 12:30:00,42.34,42.35,42.3,42.32,22800.0,19.6603,19.665,19.6417,19.651,22800.0
2009-06-26 12:35:00,42.33,42.35,42.32,42.34,22000.0,19.6557,19.665,19.651,19.6603,22000.0
2009-06-26 12:40:00,42.34,42.41,42.34,42.41,22800.0,19.6603,19.6928,19.6603,19.6928,22800.0
2009-06-26 12:45:00,42.41,42.48,42.41,42.42,102600.0,19.6928,19.7253,19.6928,19.6975,102600.0
2009-06-26 12:50:00,42.41,42.46,42.4,42.42,44500.0,19.6928,19.716,19.6882,19.6975,44500.0
2009-06-26 12:55:00,42.43,42.48,42.42,42.44,42700.0,19.7021,19.7253,19.6975,19.7068,42700.0
2009-06-26 13:00:00,42.43,42.46,42.43,42.45,46600.0,19.7021,19.716,19.7021,19.7114,46600.0
2009-06-26 13:05:00,42.46,42.48,42.45,42.47,58000.0,19.716,19.7253,19.7114,19.7207,58000.0
2009-06-26 13:10:00,42.47,42.49,42.45,42.48,64200.0,19.7207,19.73,19.7114,19.7253,64200.0
2009-06-26 13:15:00,42.48,42.49,42.45,42.48,48700.0,19.7253,19.73,19.7114,19.7253,48700.0
2009-06-26 13:20:00,42.48,42.5,42.47,42.49,32000.0,19.7253,19.7346,19.7207,19.73,32000.0
2009-06-26 13:25:00,42.49,42.59,42.49,42.57,67300.0,19.73,19.7764,19.73,19.7671,67300.0
2009-06-26 13:30:00,42.57,42.57,42.49,42.52,50300.0,19.7671,19.7671,19.73,19.7439,50300.0
2009-06-26 13:35:00,42.52,42.56,42.52,42.54,54900.0,19.7439,19.7625,19.7439,19.7532,54900.0
2009-06-26 13:40:00,42.53,42.58,42.49,42.56,44400.0,19.7485,19.7718,19.73,19.7625,44400.0
2009-06-26 13:45:00,42.56,42.57,42.55,42.56,31500.0,19.7625,19.7671,19.7578,19.7625,31500.0
2009-06-26 13:50:00,42.56,42.59,42.56,42.59,30800.0,19.7625,19.7764,19.7625,19.7764,30800.0
2009-06-26 13:55:00,42.58,42.66,42.58,42.62,116300.0,19.7718,19.8089,19.7718,19.7903,116300.0
2009-06-26 14:00:00,42.62,42.62,42.5,42.51,210100.0,19.7903,19.7903,19.7346,19.7393,210100.0
2009-06-26 14:05:00,42.52,42.54,42.5,42.53,68500.0,19.7439,19.7532,19.7346,19.7485,68500.0
2009-06-26 14:10:00,42.54,42.59,42.53,42.58,46200.0,19.7532,19.7764,19.7485,19.7718,46200.0
2009-06-26 14:15:00,42.58,42.59,42.54,42.55,39800.0,19.7718,19.7764,19.7532,19.7578,39800.0
2009-06-26 14:20:00,42.55,42.56,42.52,42.52,41200.0,19.7578,19.7625,19.7439,19.7439,41200.0
2009-06-26 14:25:00,42.52,42.53,42.51,42.52,33200.0,19.7439,19.7485,19.7393,19.7439,33200.0
2009-06-26 14:30:00,42.52,42.52,42.45,42.46,42000.0,19.7439,19.7439,19.7114,19.716,42000.0
2009-06-26 14:35:00,42.45,42.59,42.45,42.58,90500.0,19.7114,19.7764,19.7114,19.7718,90500.0
2009-06-26 14:40:00,42.59,42.68,42.57,42.64,107100.0,19.7764,19.8182,19.7671,19.7996,107100.0
2009-06-26 14:45:00,42.63,42.73,42.63,42.72,87300.0,19.795,19.8414,19.795,19.8368,87300.0
2009-06-26 14:50:00,42.72,42.88,42.54,42.88,178600.0,19.8368,19.9111,19.7532,19.9111,178600.0
2009-06-26 14:55:00,42.87,42.98,42.86,42.97,125500.0,19.9064,19.9575,19.9018,19.9529,125500.0
2009-06-26 15:00:00,42.97,42.99,42.93,42.93,124000.0,19.9529,19.9621,19.9343,19.9343,124000.0
2009-06-26 15:05:00,42.93,42.94,42.83,42.85,48100.0,19.9343,19.9389,19.8878,19.8971,48100.0
2009-06-26 15:10:00,42.86,42.88,42.8,42.81,61200.0,19.9018,19.9111,19.8739,19.8786,61200.0
2009-06-26 15:15:00,42.81,42.82,42.75,42.76,47200.0,19.8786,19.8832,19.8507,19.8553,47200.0
2009-06-26 15:20:00,42.76,42.76,42.66,42.66,60400.0,19.8553,19.8553,19.8089,19.8089,60400.0
2009-06-26 15:25:00,42.66,42.69,42.64,42.66,135200.0,19.8089,19.8228,19.7996,19.8089,135200.0
2009-06-26 15:30:00,42.67,42.67,42.6,42.62,112300.0,19.8136,19.8136,19.781,19.7903,112300.0
2009-06-26 15:35:00,42.62,42.67,42.6,42.61,82400.0,19.7903,19.8136,19.781,19.7857,82400.0
2009-06-26 15:40:00,42.61,42.88,42.6,42.88,334200.0,19.7857,19.9111,19.781,19.9111,334200.0
2009-06-26 15:45:00,42.88,42.89,42.74,42.74,203600.0,19.9111,19.9157,19.8461,19.8461,203600.0
2009-06-26 15:50:00,42.74,42.78,42.67,42.7,253100.0,19.8461,19.8646,19.8136,19.8275,253100.0
2009-06-26 15:55:00,42.7,42.78,42.51,42.57,560500.0,19.8275,19.8646,19.7393,19.7671,560500.0
2009-06-29 09:30:00,42.77,42.99,42.5,42.82,144800.0,19.86,19.9621,19.7346,19.8832,144800.0
2009-06-29 09:35:00,42.81,42.85,42.67,42.7,50400.0,19.8786,19.8971,19.8136,19.8275,50400.0
2009-06-29 09:40:00,42.68,42.81,42.68,42.73,67400.0,19.8182,19.8786,19.8182,19.8414,67400.0
2009-06-29 09:45:00,42.71,42.76,42.56,42.65,86600.0,19.8321,19.8553,19.7625,19.8043,86600.0
2009-06-29 09:50:00,42.66,42.73,42.64,42.64,87600.0,19.8089,19.8414,19.7996,19.7996,87600.0
2009-06-29 09:55:00,42.64,42.8,42.62,42.79,60600.0,19.7996,19.8739,19.7903,19.8693,60600.0
2009-06-29 10:00:00,42.79,42.86,42.74,42.86,67500.0,19.8693,19.9018,19.8461,19.9018,67500.0
2009-06-29 10:05:00,42.86,42.9,42.77,42.79,79500.0,19.9018,19.9204,19.86,19.8693,79500.0
2009-06-29 10:10:00,42.79,42.81,42.75,42.76,75200.0,19.8693,19.8786,19.8507,19.8553,75200.0
2009-06-29 10:15:00,42.77,42.77,42.73,42.75,66100.0,19.86,19.86,19.8414,19.8507,66100.0
2009-06-29 10:20:00,42.75,42.76,42.71,42.75,60400.0,19.8507,19.8553,19.8321,19.8507,60400.0
2009-06-29 10:25:00,42.75,42.76,42.72,42.75,38400.0,19.8507,19.8553,19.8368,19.8507,38400.0
2009-06-29 10:30:00,42.75,42.81,42.74,42.8,77300.0,19.8507,19.8786,19.8461,19.8739,77300.0
2009-06-29 10:35:00,42.8,42.81,42.78,42.8,55000.0,19.8739,19.8786,19.8646,19.8739,55000.0
2009-06-29 10:40:00,42.79,42.81,42.79,42.79,55600.0,19.8693,19.8786,19.8693,19.8693,55600.0
2009-06-29 10:45:00,42.79,42.9,42.73,42.83,102500.0,19.8693,19.9204,19.8414,19.8878,102500.0
2009-06-29 10:50:00,42.84,42.89,42.83,42.89,77400.0,19.8925,19.9157,19.8878,19.9157,77400.0
2009-06-29 10:55:00,42.88,42.92,42.88,42.91,98800.0,19.9111,19.9296,19.9111,19.925,98800.0
2009-06-29 11:00:00,42.91,42.95,42.9,42.9,63300.0,19.925,19.9436,19.9204,19.9204,63300.0
2009-06-29 11:05:00,42.9,42.91,42.86,42.9,48400.0,19.9204,19.925,19.9018,19.9204,48400.0
2009-06-29 11:10:00,42.9,42.95,42.89,42.95,42500.0,19.9204,19.9436,19.9157,19.9436,42500.0
2009-06-29 11:15:00,42.95,42.95,42.93,42.94,40400.0,19.9436,19.9436,19.9343,19.9389,40400.0
2009-06-29 11:20:00,42.93,42.94,42.89,42.92,72700.0,19.9343,19.9389,19.9157,19.9296,72700.0
2009-06-29 11:25:00,42.92,42.92,42.87,42.87,66800.0,19.9296,19.9296,19.9064,19.9064,66800.0
2009-06-29 11:30:00,42.88,42.9,42.82,42.89,65900.0,19.9111,19.9204,19.8832,19.9157,65900.0
2009-06-29 11:35:00,42.89,42.9,42.86,42.88,39300.0,19.9157,19.9204,19.9018,19.9111,39300.0
2009-06-29 11:40:00,42.87,42.9,42.81,42.83,52800.0,19.9064,19.9204,19.8786,19.8878,52800.0
2009-06-29 11:45:00,42.82,42.82,42.79,42.79,57700.0,19.8832,19.8832,19.8693,19.8693,57700.0
2009-06-29 11:50:00,42.79,42.83,42.78,42.83,77100.0,19.8693,19.8878,19.8646,19.8878,77100.0
2009-06-29 11:55:00,42.83,42.83,42.69,42.7,95400.0,19.8878,19.8878,19.8228,19.8275,95400.0
2009-06-29 12:00:00,42.71,42.72,42.65,42.7,130000.0,19.8321,19.8368,19.8043,19.8275,130000.0
2009-06-29 12:05:00,42.71,42.76,42.71,42.74,144800.0,19.8321,19.8553,19.8321,19.8461,144800.0
2009-06-29 12:10:00,42.74,42.76,42.74,42.75,106000.0,19.8461,19.8553,19.8461,19.8507,106000.0
2009-06-29 12:15:00,42.75,42.8,42.75,42.78,39800.0,19.8507,19.8739,19.8507,19.8646,39800.0
2009-06-29 12:20:00,42.79,42.81,42.76,42.8,49700.0,19.8693,19.8786,19.8553,19.8739,49700.0
2009-06-29 12:25:00,42.79,42.8,42.77,42.77,48900.0,19.8693,19.8739,19.86,19.86,48900.0
2009-06-29 12:30:00,42.78,42.78,42.73,42.75,45900.0,19.8646,19.8646,19.8414,19.8507,45900.0
2009-06-29 12:35:00,42.75,42.76,42.73,42.74,41500.0,19.8507,19.8553,19.8414,19.8461,41500.0
2009-06-29 12:40:00,42.74,42.8,42.73,42.8,45500.0,19.8461,19.8739,19.8414,19.8739,45500.0
2009-06-29 12:45:00,42.8,42.8,42.78,42.8,32200.0,19.8739,19.8739,19.8646,19.8739,32200.0
2009-06-29 12:50:00,42.8,42.81,42.77,42.8,44100.0,19.8739,19.8786,19.86,19.8739,44100.0
2009-06-29 12:55:00,42.8,42.85,42.79,42.83,39800.0,19.8739,19.8971,19.8693,19.8878,39800.0
2009-06-29 13:00:00,42.84,42.85,42.8,42.82,44100.0,19.8925,19.8971,19.8739,19.8832,44100.0
2009-06-29 13:05:00,42.82,42.85,42.81,42.81,42500.0,19.8832,19.8971,19.8786,19.8786,42500.0
2009-06-29 13:10:00,42.81,42.83,42.8,42.83,21100.0,19.8786,19.8878,19.8739,19.8878,21100.0
2009-06-29 13:15:00,42.83,42.89,42.82,42.89,44200.0,19.8878,19.9157,19.8832,19.9157,44200.0
2009-06-29 13:20:00,42.88,42.94,42.88,42.94,62400.0,19.9111,19.9389,19.9111,19.9389,62400.0
2009-06-29 13:25:00,42.93,42.97,42.93,42.97,40300.0,19.9343,19.9529,19.9343,19.9529,40300.0
2009-06-29 13:30:00,42.98,43.0,42.97,42.99,43200.0,19.9575,19.9668,19.9529,19.9621,43200.0
2009-06-29 13:35:00,43.0,43.0,42.99,42.99,22000.0,19.9668,19.9668,19.9621,19.9621,22000.0
2009-06-29 13:40:00,43.0,43.05,42.99,43.0,96700.0,19.9668,19.99,19.9621,19.9668,96700.0
2009-06-29 13:45:00,43.01,43.04,43.0,43.04,29800.0,19.9714,19.9854,19.9668,19.9854,29800.0
2009-06-29 13:50:00,43.04,43.08,43.03,43.03,42000.0,19.9854,20.0039,19.9807,19.9807,42000.0
2009-06-29 13:55:00,43.03,43.05,42.98,43.03,39200.0,19.9807,19.99,19.9575,19.9807,39200.0
2009-06-29 14:00:00,43.03,43.03,42.93,42.98,47900.0,19.9807,19.9807,19.9343,19.9575,47900.0
2009-06-29 14:05:00,42.98,43.02,42.98,43.01,49700.0,19.9575,19.9761,19.9575,19.9714,49700.0
2009-06-29 14:10:00,43.0,43.01,42.97,42.97,40500.0,19.9668,19.9714,19.9529,19.9529,40500.0
2009-06-29 14:15:00,42.98,42.99,42.96,42.97,35200.0,19.9575,19.9621,19.9482,19.9529,35200.0
2009-06-29 14:20:00,42.98,42.99,42.96,42.99,32100.0,19.9575,19.9621,19.9482,19.9621,32100.0
2009-06-29 14:25:00,42.99,43.03,42.98,43.03,54400.0,19.9621,19.9807,19.9575,19.9807,54400.0
2009-06-29 14:30:00,43.03,43.06,42.97,43.06,102600.0,19.9807,19.9946,19.9529,19.9946,102600.0
2009-06-29 14:35:00,43.07,43.07,43.02,43.04,42800.0,19.9993,19.9993,19.9761,19.9854,42800.0
2009-06-29 14:40:00,43.03,43.06,43.01,43.05,67500.0,19.9807,19.9946,19.9714,19.99,67500.0
2009-06-29 14:45:00,43.05,43.09,43.04,43.07,59200.0,19.99,20.0086,19.9854,19.9993,59200.0
2009-06-29 14:50:00,43.08,43.09,43.06,43.08,84600.0,20.0039,20.0086,19.9946,20.0039,84600.0
2009-06-29 14:55:00,43.08,43.13,43.08,43.1,109800.0,20.0039,20.0271,20.0039,20.0132,109800.0
2009-06-29 15:00:00,43.1,43.15,43.1,43.14,81500.0,20.0132,20.0364,20.0132,20.0318,81500.0
2009-06-29 15:05:00,43.15,43.21,43.14,43.21,130000.0,20.0364,20.0643,20.0318,20.0643,130000.0
2009-06-29 15:10:00,43.21,43.29,43.19,43.26,192600.0,20.0643,20.1014,20.055,20.0875,192600.0
2009-06-29 15:15:00,43.26,43.35,43.26,43.34,145900.0,20.0875,20.1293,20.0875,20.1247,145900.0
2009-06-29 15:20:00,43.35,43.38,43.33,43.35,120400.0,20.1293,20.1432,20.12,20.1293,120400.0
2009-06-29 15:25:00,43.35,43.38,43.35,43.37,98400.0,20.1293,20.1432,20.1293,20.1386,98400.0
2009-06-29 15:30:00,43.37,43.43,43.37,43.41,164800.0,20.1386,20.1665,20.1386,20.1572,164800.0
2009-06-29 15:35:00,43.4,43.42,43.37,43.37,172800.0,20.1525,20.1618,20.1386,20.1386,172800.0
2009-06-29 15:40:00,43.36,43.44,43.36,43.41,177700.0,20.1339,20.1711,20.1339,20.1572,177700.0
2009-06-29 15:45:00,43.42,43.42,43.18,43.19,143300.0,20.1618,20.1618,20.0504,20.055,143300.0
2009-06-29 15:50:00,43.18,43.36,43.17,43.36,201800.0,20.0504,20.1339,20.0457,20.1339,201800.0
2009-06-29 15:55:00,43.36,43.41,43.32,43.41,270300.0,20.1339,20.1572,20.1154,20.1572,270300.0
2009-06-30 09:30:00,43.47,43.47,43.02,43.03,194400.0,20.185,20.185,19.9761,19.9807,194400.0
2009-06-30 09:35:00,43.05,43.06,42.83,43.02,143200.0,19.99,19.9946,19.8878,19.9761,143200.0
2009-06-30 09:40:00,43.02,43.22,43.02,43.12,57400.0,19.9761,20.0689,19.9761,20.0225,57400.0
2009-06-30 09:45:00,43.12,43.19,43.12,43.19,37000.0,20.0225,20.055,20.0225,20.055,37000.0
2009-06-30 09:50:00,43.19,43.35,43.14,43.27,67400.0,20.055,20.1293,20.0318,20.0922,67400.0
2009-06-30 09:55:00,43.27,43.33,43.23,43.28,69300.0,20.0922,20.12,20.0736,20.0968,69300.0
2009-06-30 10:00:00,43.27,43.27,42.89,42.95,145800.0,20.0922,20.0922,19.9157,19.9436,145800.0
2009-06-30 10:05:00,42.95,43.07,42.88,42.99,69800.0,19.9436,19.9993,19.9111,19.9621,69800.0
2009-06-30 10:10:00,42.98,43.02,42.9,42.9,46400.0,19.9575,19.9761,19.9204,19.9204,46400.0
2009-06-30 10:15:00,42.9,42.92,42.75,42.75,77100.0,19.9204,19.9296,19.8507,19.8507,77100.0
2009-06-30 10:20:00,42.76,42.79,42.6,42.7,109600.0,19.8553,19.8693,19.781,19.8275,109600.0
2009-06-30 10:25:00,42.69,42.72,42.65,42.71,44900.0,19.8228,19.8368,19.8043,19.8321,44900.0
2009-06-30 10:30:00,42.71,42.78,42.65,42.72,143800.0,19.8321,19.8646,19.8043,19.8368,143800.0
2009-06-30 10:35:00,42.73,42.88,42.73,42.86,63200.0,19.8414,19.9111,19.8414,19.9018,63200.0
2009-06-30 10:40:00,42.86,42.9,42.71,42.72,57700.0,19.9018,19.9204,19.8321,19.8368,57700.0
2009-06-30 10:45:00,42.73,42.8,42.69,42.73,109300.0,19.8414,19.8739,19.8228,19.8414,109300.0
2009-06-30 10:50:00,42.72,42.75,42.72,42.75,35000.0,19.8368,19.8507,19.8368,19.8507,35000.0
2009-06-30 10:55:00,42.75,42.82,42.71,42.76,56600.0,19.8507,19.8832,19.8321,19.8553,56600.0
2009-06-30 11:00:00,42.77,42.85,42.75,42.81,61800.0,19.86,19.8971,19.8507,19.8786,61800.0
2009-06-30 11:05:00,42.82,42.85,42.75,42.75,75800.0,19.8832,19.8971,19.8507,19.8507,75800.0
2009-06-30 11:10:00,42.75,42.85,42.71,42.82,69100.0,19.8507,19.8971,19.8321,19.8832,69100.0
2009-06-30 11:15:00,42.81,42.85,42.7,42.83,97500.0,19.8786,19.8971,19.8275,19.8878,97500.0
2009-06-30 11:20:00,42.81,42.83,42.74,42.81,64700.0,19.8786,19.8878,19.8461,19.8786,64700.0
2009-06-30 11:25:00,42.82,42.83,42.74,42.77,64800.0,19.8832,19.8878,19.8461,19.86,64800.0
2009-06-30 11:30:00,42.76,42.77,42.65,42.71,87000.0,19.8553,19.86,19.8043,19.8321,87000.0
2009-06-30 11:35:00,42.71,42.71,42.53,42.53,97400.0,19.8321,19.8321,19.7485,19.7485,97400.0
2009-06-30 11:40:00,42.52,42.56,42.51,42.52,55900.0,19.7439,19.7625,19.7393,19.7439,55900.0
2009-06-30 11:45:00,42.52,42.69,42.51,42.68,64500.0,19.7439,19.8228,19.7393,19.8182,64500.0
2009-06-30 11:50:00,42.68,42.69,42.63,42.63,67300.0,19.8182,19.8228,19.795,19.795,67300.0
2009-06-30 11:55:00,42.63,42.65,42.58,42.61,53100.0,19.795,19.8043,19.7718,19.7857,53100.0
2009-06-30 12:00:00,42.61,42.77,42.61,42.77,46200.0,19.7857,19.86,19.7857,19.86,46200.0
2009-06-30 12:05:00,42.77,42.83,42.76,42.81,46800.0,19.86,19.8878,19.8553,19.8786,46800.0
2009-06-30 12:10:00,42.81,42.93,42.8,42.92,43500.0,19.8786,19.9343,19.8739,19.9296,43500.0
2009-06-30 12:15:00,42.92,42.93,42.88,42.92,41200.0,19.9296,19.9343,19.9111,19.9296,41200.0
2009-06-30 12:20:00,42.91,42.92,42.77,42.85,67200.0,19.925,19.9296,19.86,19.8971,67200.0
2009-06-30 12:25:00,42.86,42.99,42.86,42.97,36000.0,19.9018,19.9621,19.9018,19.9529,36000.0
2009-06-30 12:30:00,42.98,43.04,42.94,42.98,90200.0,19.9575,19.9854,19.9389,19.9575,90200.0
2009-06-30 12:35:00,42.99,43.03,42.94,42.98,50500.0,19.9621,19.9807,19.9389,19.9575,50500.0
2009-06-30 12:40:00,42.98,43.04,42.98,43.03,36000.0,19.9575,19.9854,19.9575,19.9807,36000.0
2009-06-30 12:45:00,43.03,43.07,42.99,43.02,34400.0,19.9807,19.9993,19.9621,19.9761,34400.0
2009-06-30 12:50:00,43.01,43.05,43.01,43.01,38300.0,19.9714,19.99,19.9714,19.9714,38300.0
2009-06-30 12:55:00,43.01,43.05,43.01,43.05,38100.0,19.9714,19.99,19.9714,19.99,38100.0
2009-06-30 13:00:00,43.04,43.06,42.88,42.9,76700.0,19.9854,19.9946,19.9111,19.9204,76700.0
2009-06-30 13:05:00,42.9,42.96,42.89,42.95,53300.0,19.9204,19.9482,19.9157,19.9436,53300.0
2009-06-30 13:10:00,42.95,43.03,42.95,43.03,63200.0,19.9436,19.9807,19.9436,19.9807,63200.0
2009-06-30 13:15:00,43.03,43.1,43.03,43.07,80900.0,19.9807,20.0132,19.9807,19.9993,80900.0
2009-06-30 13:20:00,43.07,43.13,43.06,43.13,83000.0,19.9993,20.0271,19.9946,20.0271,83000.0
2009-06-30 13:25:00,43.12,43.17,43.1,43.13,113300.0,20.0225,20.0457,20.0132,20.0271,113300.0
2009-06-30 13:30:00,43.13,43.18,43.13,43.18,57100.0,20.0271,20.0504,20.0271,20.0504,57100.0
2009-06-30 13:35:00,43.18,43.2,43.17,43.19,75200.0,20.0504,20.0597,20.0457,20.055,75200.0
2009-06-30 13:40:00,43.19,43.26,43.19,43.26,85800.0,20.055,20.0875,20.055,20.0875,85800.0
2009-06-30 13:45:00,43.26,43.3,43.25,43.28,68900.0,20.0875,20.1061,20.0829,20.0968,68900.0
2009-06-30 13:50:00,43.27,43.3,43.23,43.26,96600.0,20.0922,20.1061,20.0736,20.0875,96600.0
2009-06-30 13:55:00,43.26,43.32,43.25,43.28,119100.0,20.0875,20.1154,20.0829,20.0968,119100.0
2009-06-30 14:00:00,43.3,43.3,43.23,43.3,56100.0,20.1061,20.1061,20.0736,20.1061,56100.0
2009-06-30 14:05:00,43.29,43.37,43.29,43.35,158300.0,20.1014,20.1386,20.1014,20.1293,158300.0
2009-06-30 14:10:00,43.35,43.49,43.34,43.49,112800.0,20.1293,20.1943,20.1247,20.1943,112800.0
2009-06-30 14:15:00,43.49,43.59,43.48,43.56,99800.0,20.1943,20.2407,20.1897,20.2268,99800.0
2009-06-30 14:20:00,43.55,43.6,43.52,43.59,147600.0,20.2222,20.2454,20.2082,20.2407,147600.0
2009-06-30 14:25:00,43.59,43.6,43.54,43.54,61500.0,20.2407,20.2454,20.2175,20.2175,61500.0
2009-06-30 14:30:00,43.55,43.56,43.53,43.55,111100.0,20.2222,20.2268,20.2129,20.2222,111100.0
2009-06-30 14:35:00,43.54,43.59,43.54,43.59,108300.0,20.2175,20.2407,20.2175,20.2407,108300.0
2009-06-30 14:40:00,43.58,43.59,43.53,43.56,83800.0,20.2361,20.2407,20.2129,20.2268,83800.0
2009-06-30 14:45:00,43.55,43.58,43.55,43.56,87900.0,20.2222,20.2361,20.2222,20.2268,87900.0
2009-06-30 14:50:00,43.56,43.57,43.56,43.57,55900.0,20.2268,20.2315,20.2268,20.2315,55900.0
2009-06-30 14:55:00,43.57,43.59,43.55,43.58,154400.0,20.2315,20.2407,20.2222,20.2361,154400.0
2009-06-30 15:00:00,43.59,43.61,43.55,43.56,121800.0,20.2407,20.25,20.2222,20.2268,121800.0
2009-06-30 15:05:00,43.56,43.58,43.55,43.56,118500.0,20.2268,20.2361,20.2222,20.2268,118500.0
2009-06-30 15:10:00,43.56,43.6,43.56,43.58,116900.0,20.2268,20.2454,20.2268,20.2361,116900.0
2009-06-30 15:15:00,43.58,43.64,43.57,43.62,160900.0,20.2361,20.264,20.2315,20.2547,160900.0
2009-06-30 15:20:00,43.62,43.67,43.58,43.67,160700.0,20.2547,20.2779,20.2361,20.2779,160700.0
2009-06-30 15:25:00,43.67,43.68,43.63,43.67,129700.0,20.2779,20.2825,20.2593,20.2779,129700.0
2009-06-30 15:30:00,43.67,43.72,43.66,43.71,167800.0,20.2779,20.3011,20.2733,20.2965,167800.0
2009-06-30 15:35:00,43.71,43.72,43.65,43.65,175800.0,20.2965,20.3011,20.2686,20.2686,175800.0
2009-06-30 15:40:00,43.65,43.66,43.57,43.61,243000.0,20.2686,20.2733,20.2315,20.25,243000.0
2009-06-30 15:45:00,43.61,43.65,43.59,43.65,176500.0,20.25,20.2686,20.2407,20.2686,176500.0
2009-06-30 15:50:00,43.65,43.65,43.46,43.46,272800.0,20.2686,20.2686,20.1804,20.1804,272800.0
2009-06-30 15:55:00,43.47,43.68,43.42,43.63,621200.0,20.185,20.2825,20.1618,20.2593,621200.0
2009-07-01 09:30:00,43.9,44.47,43.8,44.44,271900.0,20.3847,20.6494,20.3383,20.6354,271900.0
2009-07-01 09:35:00,44.45,44.55,44.38,44.41,189000.0,20.6401,20.6865,20.6076,20.6215,189000.0
2009-07-01 09:40:00,44.42,44.47,44.31,44.39,172700.0,20.6262,20.6494,20.5751,20.6122,172700.0
2009-07-01 09:45:00,44.4,44.54,44.37,44.54,161800.0,20.6169,20.6819,20.6029,20.6819,161800.0
2009-07-01 09:50:00,44.53,44.59,44.51,44.55,136500.0,20.6772,20.7051,20.6679,20.6865,136500.0
2009-07-01 09:55:00,44.55,44.6,44.54,44.59,103400.0,20.6865,20.7097,20.6819,20.7051,103400.0
2009-07-01 10:00:00,44.58,44.59,44.44,44.46,156100.0,20.7004,20.7051,20.6354,20.6447,156100.0
2009-07-01 10:05:00,44.46,44.46,44.26,44.35,93000.0,20.6447,20.6447,20.5519,20.5936,93000.0
2009-07-01 10:10:00,44.35,44.36,44.12,44.16,128700.0,20.5936,20.5983,20.4868,20.5054,128700.0
2009-07-01 10:15:00,44.16,44.23,44.06,44.12,130700.0,20.5054,20.5379,20.459,20.4868,130700.0
2009-07-01 10:20:00,44.12,44.26,44.07,44.14,168100.0,20.4868,20.5519,20.4636,20.4961,168100.0
2009-07-01 10:25:00,44.15,44.23,44.11,44.22,137900.0,20.5008,20.5379,20.4822,20.5333,137900.0
2009-07-01 10:30:00,44.23,44.4,44.22,44.36,97000.0,20.5379,20.6169,20.5333,20.5983,97000.0
2009-07-01 10:35:00,44.37,44.49,44.32,44.48,73400.0,20.6029,20.6587,20.5797,20.654,73400.0
2009-07-01 10:40:00,44.48,44.52,44.47,44.51,81900.0,20.654,20.6726,20.6494,20.6679,81900.0
2009-07-01 10:45:00,44.51,44.55,44.5,44.53,52300.0,20.6679,20.6865,20.6633,20.6772,52300.0
2009-07-01 10:50:00,44.53,44.58,44.51,44.52,82000.0,20.6772,20.7004,20.6679,20.6726,82000.0
2009-07-01 10:55:00,44.53,44.53,44.51,44.53,58100.0,20.6772,20.6772,20.6679,20.6772,58100.0
2009-07-01 11:00:00,44.52,44.53,44.4,44.49,110000.0,20.6726,20.6772,20.6169,20.6587,110000.0
2009-07-01 11:05:00,44.5,44.51,44.44,44.47,82200.0,20.6633,20.6679,20.6354,20.6494,82200.0
2009-07-01 11:10:00,44.47,44.59,44.46,44.58,82200.0,20.6494,20.7051,20.6447,20.7004,82200.0
2009-07-01 11:15:00,44.58,44.61,44.53,44.53,75800.0,20.7004,20.7144,20.6772,20.6772,75800.0
2009-07-01 11:20:00,44.54,44.57,44.53,44.57,47000.0,20.6819,20.6958,20.6772,20.6958,47000.0
2009-07-01 11:25:00,44.57,44.59,44.53,44.53,47300.0,20.6958,20.7051,20.6772,20.6772,47300.0
2009-07-01 11:30:00,44.53,44.61,44.49,44.59,85800.0,20.6772,20.7144,20.6587,20.7051,85800.0
2009-07-01 11:35:00,44.6,44.61,44.49,44.53,104400.0,20.7097,20.7144,20.6587,20.6772,104400.0
2009-07-01 11:40:00,44.53,44.56,44.52,44.55,57900.0,20.6772,20.6912,20.6726,20.6865,57900.0
2009-07-01 11:45:00,44.55,44.55,44.49,44.49,81800.0,20.6865,20.6865,20.6587,20.6587,81800.0
2009-07-01 11:50:00,44.49,44.54,44.48,44.53,84100.0,20.6587,20.6819,20.654,20.6772,84100.0
2009-07-01 11:55:00,44.54,44.55,44.46,44.47,91000.0,20.6819,20.6865,20.6447,20.6494,91000.0
2009-07-01 12:00:00,44.47,44.49,44.38,44.43,102000.0,20.6494,20.6587,20.6076,20.6308,102000.0
2009-07-01 12:05:00,44.43,44.46,44.39,44.39,50000.0,20.6308,20.6447,20.6122,20.6122,50000.0
2009-07-01 12:10:00,44.4,44.4,44.25,44.27,82500.0,20.6169,20.6169,20.5472,20.5565,82500.0
2009-07-01 12:15:00,44.26,44.35,44.26,44.35,57000.0,20.5519,20.5936,20.5519,20.5936,57000.0
2009-07-01 12:20:00,44.35,44.36,44.32,44.36,50300.0,20.5936,20.5983,20.5797,20.5983,50300.0
2009-07-01 12:25:00,44.35,44.39,44.31,44.31,78700.0,20.5936,20.6122,20.5751,20.5751,78700.0
2009-07-01 12:30:00,44.31,44.39,44.31,44.39,71500.0,20.5751,20.6122,20.5751,20.6122,71500.0
2009-07-01 12:35:00,44.38,44.39,44.35,44.39,48700.0,20.6076,20.6122,20.5936,20.6122,48700.0
2009-07-01 12:40:00,44.39,44.41,44.34,44.38,61800.0,20.6122,20.6215,20.589,20.6076,61800.0
2009-07-01 12:45:00,44.38,44.41,44.35,44.4,49300.0,20.6076,20.6215,20.5936,20.6169,49300.0
2009-07-01 12:50:00,44.4,44.42,44.39,44.4,60200.0,20.6169,20.6262,20.6122,20.6169,60200.0
2009-07-01 12:55:00,44.41,44.44,44.39,44.4,48800.0,20.6215,20.6354,20.6122,20.6169,48800.0
2009-07-01 13:00:00,44.4,44.45,44.37,44.37,83200.0,20.6169,20.6401,20.6029,20.6029,83200.0
2009-07-01 13:05:00,44.38,44.38,44.19,44.22,187900.0,20.6076,20.6076,20.5194,20.5333,187900.0
2009-07-01 13:10:00,44.22,44.34,44.22,44.34,69000.0,20.5333,20.589,20.5333,20.589,69000.0
2009-07-01 13:15:00,44.34,44.4,44.32,44.39,61700.0,20.589,20.6169,20.5797,20.6122,61700.0
2009-07-01 13:20:00,44.4,44.45,44.37,44.45,68900.0,20.6169,20.6401,20.6029,20.6401,68900.0
2009-07-01 13:25:00,44.44,44.45,44.37,44.4,97300.0,20.6354,20.6401,20.6029,20.6169,97300.0
2009-07-01 13:30:00,44.4,44.41,44.33,44.35,51700.0,20.6169,20.6215,20.5844,20.5936,51700.0
2009-07-01 13:35:00,44.35,44.38,44.32,44.37,45900.0,20.5936,20.6076,20.5797,20.6029,45900.0
2009-07-01 13:40:00,44.36,44.37,44.28,44.32,169700.0,20.5983,20.6029,20.5611,20.5797,169700.0
2009-07-01 13:45:00,44.31,44.36,44.31,44.35,51300.0,20.5751,20.5983,20.5751,20.5936,51300.0
2009-07-01 13:50:00,44.35,44.37,44.31,44.31,68200.0,20.5936,20.6029,20.5751,20.5751,68200.0
2009-07-01 13:55:00,44.32,44.37,44.31,44.32,77200.0,20.5797,20.6029,20.5751,20.5797,77200.0
2009-07-01 14:00:00,44.32,44.33,44.2,44.23,79800.0,20.5797,20.5844,20.524,20.5379,79800.0
2009-07-01 14:05:00,44.23,44.25,44.22,44.22,66100.0,20.5379,20.5472,20.5333,20.5333,66100.0
2009-07-01 14:10:00,44.22,44.23,44.18,44.19,64100.0,20.5333,20.5379,20.5147,20.5194,64100.0
2009-07-01 14:15:00,44.2,44.23,44.19,44.22,39800.0,20.524,20.5379,20.5194,20.5333,39800.0
2009-07-01 14:20:00,44.23,44.23,44.15,44.2,72300.0,20.5379,20.5379,20.5008,20.524,72300.0
2009-07-01 14:25:00,44.2,44.26,44.2,44.23,104500.0,20.524,20.5519,20.524,20.5379,104500.0
2009-07-01 14:30:00,44.22,44.24,44.15,44.19,59000.0,20.5333,20.5426,20.5008,20.5194,59000.0
2009-07-01 14:35:00,44.2,44.22,44.17,44.21,67400.0,20.524,20.5333,20.5101,20.5286,67400.0
2009-07-01 14:40:00,44.21,44.26,44.2,44.24,82700.0,20.5286,20.5519,20.524,20.5426,82700.0
2009-07-01 14:45:00,44.25,44.26,44.17,44.19,95300.0,20.5472,20.5519,20.5101,20.5194,95300.0
2009-07-01 14:50:00,44.18,44.22,44.15,44.18,85500.0,20.5147,20.5333,20.5008,20.5147,85500.0
2009-07-01 14:55:00,44.18,44.19,44.12,44.13,77000.0,20.5147,20.5194,20.4868,20.4915,77000.0
2009-07-01 15:00:00,44.13,44.2,44.13,44.19,71000.0,20.4915,20.524,20.4915,20.5194,71000.0
2009-07-01 15:05:00,44.19,44.24,44.18,44.19,72100.0,20.5194,20.5426,20.5147,20.5194,72100.0
2009-07-01 15:10:00,44.19,44.21,44.09,44.15,111700.0,20.5194,20.5286,20.4729,20.5008,111700.0
2009-07-01 15:15:00,44.15,44.22,44.14,44.18,106400.0,20.5008,20.5333,20.4961,20.5147,106400.0
2009-07-01 15:20:00,44.19,44.26,44.16,44.19,125700.0,20.5194,20.5519,20.5054,20.5194,125700.0
2009-07-01 15:25:00,44.19,44.25,44.17,44.22,120300.0,20.5194,20.5472,20.5101,20.5333,120300.0
2009-07-01 15:30:00,44.22,44.24,44.18,44.2,135000.0,20.5333,20.5426,20.5147,20.524,135000.0
2009-07-01 15:35:00,44.2,44.22,44.18,44.2,117100.0,20.524,20.5333,20.5147,20.524,117100.0
2009-07-01 15:40:00,44.2,44.22,44.03,44.13,281300.0,20.524,20.5333,20.4451,20.4915,281300.0
2009-07-01 15:45:00,44.13,44.17,44.05,44.05,208800.0,20.4915,20.5101,20.4543,20.4543,208800.0
2009-07-01 15:50:00,44.05,44.15,44.03,44.11,244300.0,20.4543,20.5008,20.4451,20.4822,244300.0
2009-07-01 15:55:00,44.11,44.14,44.03,44.08,370400.0,20.4822,20.4961,20.4451,20.4683,370400.0
2009-07-02 09:30:00,43.6,43.72,43.35,43.59,258800.0,20.2454,20.3011,20.1293,20.2407,258800.0
2009-07-02 09:35:00,43.59,43.72,43.48,43.55,108300.0,20.2407,20.3011,20.1897,20.2222,108300.0
2009-07-02 09:40:00,43.55,43.7,43.5,43.68,94500.0,20.2222,20.2918,20.199,20.2825,94500.0
2009-07-02 09:45:00,43.67,43.93,43.59,43.93,116800.0,20.2779,20.3986,20.2407,20.3986,116800.0
2009-07-02 09:50:00,43.94,43.98,43.58,43.58,158400.0,20.4033,20.4218,20.2361,20.2361,158400.0
2009-07-02 09:55:00,43.6,43.79,43.52,43.77,98900.0,20.2454,20.3336,20.2082,20.3243,98900.0
2009-07-02 10:00:00,43.78,43.93,43.77,43.88,103400.0,20.329,20.3986,20.3243,20.3754,103400.0
2009-07-02 10:05:00,43.88,43.91,43.6,43.68,126000.0,20.3754,20.3893,20.2454,20.2825,126000.0
2009-07-02 10:10:00,43.69,43.76,43.68,43.71,55600.0,20.2872,20.3197,20.2825,20.2965,55600.0
2009-07-02 10:15:00,43.7,43.76,43.66,43.68,89800.0,20.2918,20.3197,20.2733,20.2825,89800.0
2009-07-02 10:20:00,43.68,43.72,43.51,43.53,97500.0,20.2825,20.3011,20.2036,20.2129,97500.0
2009-07-02 10:25:00,43.52,43.59,43.45,43.48,144100.0,20.2082,20.2407,20.1757,20.1897,144100.0
2009-07-02 10:30:00,43.47,43.51,43.44,43.51,187600.0,20.185,20.2036,20.1711,20.2036,187600.0
2009-07-02 10:35:00,43.51,43.62,43.51,43.61,87600.0,20.2036,20.2547,20.2036,20.25,87600.0
2009-07-02 10:40:00,43.61,43.74,43.6,43.72,92200.0,20.25,20.3104,20.2454,20.3011,92200.0
2009-07-02 10:45:00,43.73,43.9,43.68,43.72,143500.0,20.3058,20.3847,20.2825,20.3011,143500.0
2009-07-02 10:50:00,43.72,43.85,43.71,43.82,101200.0,20.3011,20.3615,20.2965,20.3475,101200.0
2009-07-02 10:55:00,43.81,43.85,43.66,43.68,70300.0,20.3429,20.3615,20.2733,20.2825,70300.0
2009-07-02 11:00:00,43.66,43.71,43.62,43.67,60100.0,20.2733,20.2965,20.2547,20.2779,60100.0
2009-07-02 11:05:00,43.67,43.67,43.58,43.63,91300.0,20.2779,20.2779,20.2361,20.2593,91300.0
2009-07-02 11:10:00,43.63,43.66,43.57,43.6,77400.0,20.2593,20.2733,20.2315,20.2454,77400.0
2009-07-02 11:15:00,43.59,43.63,43.54,43.54,48900.0,20.2407,20.2593,20.2175,20.2175,48900.0
2009-07-02 11:20:00,43.53,43.58,43.5,43.51,77000.0,20.2129,20.2361,20.199,20.2036,77000.0
2009-07-02 11:25:00,43.51,43.52,43.48,43.49,94800.0,20.2036,20.2082,20.1897,20.1943,94800.0
2009-07-02 11:30:00,43.49,43.5,43.45,43.5,96500.0,20.1943,20.199,20.1757,20.199,96500.0
2009-07-02 11:35:00,43.5,43.52,43.47,43.49,71100.0,20.199,20.2082,20.185,20.1943,71100.0
2009-07-02 11:40:00,43.48,43.5,43.46,43.47,71800.0,20.1897,20.199,20.1804,20.185,71800.0
2009-07-02 11:45:00,43.47,43.49,43.45,43.48,80900.0,20.185,20.1943,20.1757,20.1897,80900.0
2009-07-02 11:50:00,43.48,43.48,43.46,43.46,106500.0,20.1897,20.1897,20.1804,20.1804,106500.0
2009-07-02 11:55:00,43.47,43.53,43.46,43.51,96700.0,20.185,20.2129,20.1804,20.2036,96700.0
2009-07-02 12:00:00,43.52,43.58,43.5,43.57,69200.0,20.2082,20.2361,20.199,20.2315,69200.0
2009-07-02 12:05:00,43.57,43.57,43.48,43.51,64500.0,20.2315,20.2315,20.1897,20.2036,64500.0
2009-07-02 12:10:00,43.51,43.58,43.48,43.58,63700.0,20.2036,20.2361,20.1897,20.2361,63700.0
2009-07-02 12:15:00,43.58,43.6,43.48,43.48,63900.0,20.2361,20.2454,20.1897,20.1897,63900.0
2009-07-02 12:20:00,43.49,43.54,43.48,43.49,54100.0,20.1943,20.2175,20.1897,20.1943,54100.0
2009-07-02 12:25:00,43.49,43.5,43.47,43.5,43600.0,20.1943,20.199,20.185,20.199,43600.0
2009-07-02 12:30:00,43.5,43.5,43.46,43.47,61600.0,20.199,20.199,20.1804,20.185,61600.0
2009-07-02 12:35:00,43.47,43.48,43.46,43.46,58100.0,20.185,20.1897,20.1804,20.1804,58100.0
2009-07-02 12:40:00,43.47,43.47,43.45,43.46,37500.0,20.185,20.185,20.1757,20.1804,37500.0
2009-07-02 12:45:00,43.46,43.49,43.46,43.46,38800.0,20.1804,20.1943,20.1804,20.1804,38800.0
2009-07-02 12:50:00,43.47,43.48,43.46,43.47,26900.0,20.185,20.1897,20.1804,20.185,26900.0
2009-07-02 12:55:00,43.46,43.47,43.46,43.47,14100.0,20.1804,20.185,20.1804,20.185,14100.0
2009-07-02 13:00:00,43.47,43.48,43.46,43.48,30600.0,20.185,20.1897,20.1804,20.1897,30600.0
2009-07-02 13:05:00,43.47,43.49,43.47,43.48,24100.0,20.185,20.1943,20.185,20.1897,24100.0
2009-07-02 13:10:00,43.49,43.49,43.46,43.49,55100.0,20.1943,20.1943,20.1804,20.1943,55100.0
2009-07-02 13:15:00,43.49,43.49,43.47,43.48,33400.0,20.1943,20.1943,20.185,20.1897,33400.0
2009-07-02 13:20:00,43.47,43.49,43.44,43.47,267400.0,20.185,20.1943,20.1711,20.185,267400.0
2009-07-02 13:25:00,43.47,43.53,43.47,43.51,74500.0,20.185,20.2129,20.185,20.2036,74500.0
2009-07-02 13:30:00,43.5,43.53,43.47,43.48,97400.0,20.199,20.2129,20.185,20.1897,97400.0
2009-07-02 13:35:00,43.49,43.49,43.47,43.48,47600.0,20.1943,20.1943,20.185,20.1897,47600.0
2009-07-02 13:40:00,43.48,43.49,43.44,43.49,140400.0,20.1897,20.1943,20.1711,20.1943,140400.0
2009-07-02 13:45:00,43.49,43.49,43.46,43.47,21700.0,20.1943,20.1943,20.1804,20.185,21700.0
2009-07-02 13:50:00,43.47,43.48,43.44,43.47,109400.0,20.185,20.1897,20.1711,20.185,109400.0
2009-07-02 13:55:00,43.47,43.52,43.47,43.48,47300.0,20.185,20.2082,20.185,20.1897,47300.0
2009-07-02 14:00:00,43.47,43.53,43.47,43.53,22700.0,20.185,20.2129,20.185,20.2129,22700.0
2009-07-02 14:05:00,43.53,43.53,43.48,43.5,31100.0,20.2129,20.2129,20.1897,20.199,31100.0
2009-07-02 14:10:00,43.49,43.49,43.47,43.47,39200.0,20.1943,20.1943,20.185,20.185,39200.0
2009-07-02 14:15:00,43.47,43.48,43.46,43.47,98300.0,20.185,20.1897,20.1804,20.185,98300.0
2009-07-02 14:20:00,43.47,43.48,43.46,43.47,21300.0,20.185,20.1897,20.1804,20.185,21300.0
2009-07-02 14:25:00,43.46,43.47,43.44,43.45,117000.0,20.1804,20.185,20.1711,20.1757,117000.0
2009-07-02 14:30:00,43.45,43.47,43.36,43.38,488900.0,20.1757,20.185,20.1339,20.1432,488900.0
2009-07-02 14:35:00,43.39,43.44,43.33,43.4,77800.0,20.1479,20.1711,20.12,20.1525,77800.0
2009-07-02 14:40:00,43.38,43.44,43.37,43.38,53400.0,20.1432,20.1711,20.1386,20.1432,53400.0
2009-07-02 14:45:00,43.39,43.4,43.28,43.29,86300.0,20.1479,20.1525,20.0968,20.1014,86300.0
2009-07-02 14:50:00,43.29,43.35,43.26,43.29,80800.0,20.1014,20.1293,20.0875,20.1014,80800.0
2009-07-02 14:55:00,43.29,43.36,43.28,43.33,58500.0,20.1014,20.1339,20.0968,20.12,58500.0
2009-07-02 15:00:00,43.34,43.37,43.33,43.37,38700.0,20.1247,20.1386,20.12,20.1386,38700.0
2009-07-02 15:05:00,43.37,43.4,43.34,43.36,99900.0,20.1386,20.1525,20.1247,20.1339,99900.0
2009-07-02 15:10:00,43.36,43.37,43.2,43.31,109400.0,20.1339,20.1386,20.0597,20.1107,109400.0
2009-07-02 15:15:00,43.32,43.37,43.22,43.23,106000.0,20.1154,20.1386,20.0689,20.0736,106000.0
2009-07-02 15:20:00,43.22,43.22,43.0,43.03,225500.0,20.0689,20.0689,19.9668,19.9807,225500.0
2009-07-02 15:25:00,43.03,43.05,42.99,43.01,119200.0,19.9807,19.99,19.9621,19.9714,119200.0
2009-07-02 15:30:00,43.01,43.04,42.96,43.0,242300.0,19.9714,19.9854,19.9482,19.9668,242300.0
2009-07-02 15:35:00,43.0,43.06,42.97,43.02,140400.0,19.9668,19.9946,19.9529,19.9761,140400.0
2009-07-02 15:40:00,43.01,43.04,42.98,42.98,84100.0,19.9714,19.9854,19.9575,19.9575,84100.0
2009-07-02 15:45:00,42.99,43.02,42.96,43.0,150500.0,19.9621,19.9761,19.9482,19.9668,150500.0
2009-07-02 15:50:00,43.01,43.07,42.93,42.94,218300.0,19.9714,19.9993,19.9343,19.9389,218300.0
2009-07-02 15:55:00,42.94,43.08,42.83,42.87,441000.0,19.9389,20.0039,19.8878,19.9064,441000.0
2009-07-06 09:30:00,42.6,42.9,42.3,42.89,393000.0,19.781,19.9204,19.6417,19.9157,393000.0
2009-07-06 09:35:00,42.9,43.0,42.75,42.97,208600.0,19.9204,19.9668,19.8507,19.9529,208600.0
2009-07-06 09:40:00,42.97,43.1,42.97,43.06,145600.0,19.9529,20.0132,19.9529,19.9946,145600.0
2009-07-06 09:45:00,43.06,43.24,42.98,43.24,117200.0,19.9946,20.0782,19.9575,20.0782,117200.0
2009-07-06 09:50:00,43.24,43.44,43.23,43.4,199600.0,20.0782,20.1711,20.0736,20.1525,199600.0
2009-07-06 09:55:00,43.42,43.5,43.4,43.5,91300.0,20.1618,20.199,20.1525,20.199,91300.0
2009-07-06 10:00:00,43.5,43.66,43.49,43.61,241600.0,20.199,20.2733,20.1943,20.25,241600.0
2009-07-06 10:05:00,43.61,43.69,43.6,43.61,116100.0,20.25,20.2872,20.2454,20.25,116100.0
2009-07-06 10:10:00,43.61,43.67,43.47,43.47,114600.0,20.25,20.2779,20.185,20.185,114600.0
2009-07-06 10:15:00,43.47,43.57,43.42,43.43,88000.0,20.185,20.2315,20.1618,20.1665,88000.0
2009-07-06 10:20:00,43.42,43.44,43.3,43.31,160400.0,20.1618,20.1711,20.1061,20.1107,160400.0
2009-07-06 10:25:00,43.32,43.47,43.3,43.38,75200.0,20.1154,20.185,20.1061,20.1432,75200.0
2009-07-06 10:30:00,43.38,43.54,43.38,43.54,100500.0,20.1432,20.2175,20.1432,20.2175,100500.0
2009-07-06 10:35:00,43.54,43.62,43.52,43.58,104800.0,20.2175,20.2547,20.2082,20.2361,104800.0
2009-07-06 10:40:00,43.58,43.68,43.58,43.65,108200.0,20.2361,20.2825,20.2361,20.2686,108200.0
2009-07-06 10:45:00,43.65,43.8,43.64,43.76,167600.0,20.2686,20.3383,20.264,20.3197,167600.0
2009-07-06 10:50:00,43.76,43.79,43.68,43.71,99000.0,20.3197,20.3336,20.2825,20.2965,99000.0
2009-07-06 10:55:00,43.72,43.76,43.71,43.75,64100.0,20.3011,20.3197,20.2965,20.315,64100.0
2009-07-06 11:00:00,43.76,43.86,43.75,43.86,88900.0,20.3197,20.3661,20.315,20.3661,88900.0
2009-07-06 11:05:00,43.86,43.9,43.81,43.88,81000.0,20.3661,20.3847,20.3429,20.3754,81000.0
2009-07-06 11:10:00,43.89,44.03,43.88,44.03,140300.0,20.3801,20.4451,20.3754,20.4451,140300.0
2009-07-06 11:15:00,44.03,44.14,44.03,44.1,96300.0,20.4451,20.4961,20.4451,20.4776,96300.0
2009-07-06 11:20:00,44.1,44.12,43.99,44.08,97200.0,20.4776,20.4868,20.4265,20.4683,97200.0
2009-07-06 11:25:00,44.08,44.08,43.93,43.95,88800.0,20.4683,20.4683,20.3986,20.4079,88800.0
2009-07-06 11:30:00,43.95,43.96,43.86,43.86,87000.0,20.4079,20.4126,20.3661,20.3661,87000.0
2009-07-06 11:35:00,43.86,43.87,43.76,43.79,58400.0,20.3661,20.3708,20.3197,20.3336,58400.0
2009-07-06 11:40:00,43.8,43.84,43.76,43.84,52400.0,20.3383,20.3568,20.3197,20.3568,52400.0
2009-07-06 11:45:00,43.83,43.95,43.83,43.9,80900.0,20.3522,20.4079,20.3522,20.3847,80900.0
2009-07-06 11:50:00,43.9,43.9,43.83,43.83,63600.0,20.3847,20.3847,20.3522,20.3522,63600.0
2009-07-06 11:55:00,43.83,43.83,43.72,43.76,65600.0,20.3522,20.3522,20.3011,20.3197,65600.0
2009-07-06 12:00:00,43.76,43.89,43.76,43.87,91500.0,20.3197,20.3801,20.3197,20.3708,91500.0
2009-07-06 12:05:00,43.88,43.91,43.85,43.9,46600.0,20.3754,20.3893,20.3615,20.3847,46600.0
2009-07-06 12:10:00,43.9,43.94,43.83,43.93,44900.0,20.3847,20.4033,20.3522,20.3986,44900.0
2009-07-06 12:15:00,43.93,43.93,43.85,43.89,58700.0,20.3986,20.3986,20.3615,20.3801,58700.0
2009-07-06 12:20:00,43.9,43.9,43.84,43.87,42700.0,20.3847,20.3847,20.3568,20.3708,42700.0
2009-07-06 12:25:00,43.87,43.93,43.85,43.88,81200.0,20.3708,20.3986,20.3615,20.3754,81200.0
2009-07-06 12:30:00,43.88,43.91,43.83,43.88,35900.0,20.3754,20.3893,20.3522,20.3754,35900.0
2009-07-06 12:35:00,43.88,44.0,43.88,43.99,98700.0,20.3754,20.4311,20.3754,20.4265,98700.0
2009-07-06 12:40:00,43.98,44.0,43.94,44.0,54000.0,20.4218,20.4311,20.4033,20.4311,54000.0
2009-07-06 12:45:00,44.0,44.0,43.95,44.0,82400.0,20.4311,20.4311,20.4079,20.4311,82400.0
2009-07-06 12:50:00,44.0,44.09,43.98,44.07,71500.0,20.4311,20.4729,20.4218,20.4636,71500.0
2009-07-06 12:55:00,44.08,44.1,44.04,44.08,58300.0,20.4683,20.4776,20.4497,20.4683,58300.0
2009-07-06 13:00:00,44.09,44.14,44.08,44.11,82300.0,20.4729,20.4961,20.4683,20.4822,82300.0
2009-07-06 13:05:00,44.11,44.17,44.1,44.17,63100.0,20.4822,20.5101,20.4776,20.5101,63100.0
2009-07-06 13:10:00,44.17,44.2,44.16,44.2,39700.0,20.5101,20.524,20.5054,20.524,39700.0
2009-07-06 13:15:00,44.2,44.32,44.19,44.27,152900.0,20.524,20.5797,20.5194,20.5565,152900.0
2009-07-06 13:20:00,44.27,44.3,44.18,44.19,67100.0,20.5565,20.5704,20.5147,20.5194,67100.0
2009-07-06 13:25:00,44.19,44.28,44.19,44.19,51400.0,20.5194,20.5611,20.5194,20.5194,51400.0
2009-07-06 13:30:00,44.2,44.21,44.15,44.15,27900.0,20.524,20.5286,20.5008,20.5008,27900.0
2009-07-06 13:35:00,44.15,44.26,44.13,44.26,50300.0,20.5008,20.5519,20.4915,20.5519,50300.0
2009-07-06 13:40:00,44.26,44.27,44.22,44.23,35600.0,20.5519,20.5565,20.5333,20.5379,35600.0
2009-07-06 13:45:00,44.22,44.26,44.2,44.25,33000.0,20.5333,20.5519,20.524,20.5472,33000.0
2009-07-06 13:50:00,44.24,44.25,44.23,44.25,27800.0,20.5426,20.5472,20.5379,20.5472,27800.0
2009-07-06 13:55:00,44.25,44.25,44.16,44.17,65000.0,20.5472,20.5472,20.5054,20.5101,65000.0
2009-07-06 14:00:00,44.17,44.28,44.17,44.25,62500.0,20.5101,20.5611,20.5101,20.5472,62500.0
2009-07-06 14:05:00,44.25,44.29,44.24,44.25,59300.0,20.5472,20.5658,20.5426,20.5472,59300.0
2009-07-06 14:10:00,44.26,44.3,44.25,44.26,52000.0,20.5519,20.5704,20.5472,20.5519,52000.0
2009-07-06 14:15:00,44.27,44.28,44.15,44.15,42100.0,20.5565,20.5611,20.5008,20.5008,42100.0
2009-07-06 14:20:00,44.15,44.16,44.09,44.15,78100.0,20.5008,20.5054,20.4729,20.5008,78100.0
2009-07-06 14:25:00,44.16,44.19,44.14,44.16,90000.0,20.5054,20.5194,20.4961,20.5054,90000.0
2009-07-06 14:30:00,44.16,44.19,44.12,44.18,61400.0,20.5054,20.5194,20.4868,20.5147,61400.0
2009-07-06 14:35:00,44.18,44.19,44.12,44.14,38200.0,20.5147,20.5194,20.4868,20.4961,38200.0
2009-07-06 14:40:00,44.14,44.14,44.02,44.06,74800.0,20.4961,20.4961,20.4404,20.459,74800.0
2009-07-06 14:45:00,44.07,44.15,44.06,44.1,73500.0,20.4636,20.5008,20.459,20.4776,73500.0
2009-07-06 14:50:00,44.1,44.21,44.1,44.2,110400.0,20.4776,20.5286,20.4776,20.524,110400.0
2009-07-06 14:55:00,44.2,44.24,44.17,44.22,102800.0,20.524,20.5426,20.5101,20.5333,102800.0
2009-07-06 15:00:00,44.21,44.26,44.14,44.17,111700.0,20.5286,20.5519,20.4961,20.5101,111700.0
2009-07-06 15:05:00,44.17,44.19,44.14,44.16,71800.0,20.5101,20.5194,20.4961,20.5054,71800.0
2009-07-06 15:10:00,44.16,44.16,43.99,44.05,75900.0,20.5054,20.5054,20.4265,20.4543,75900.0
2009-07-06 15:15:00,44.06,44.12,44.05,44.05,64600.0,20.459,20.4868,20.4543,20.4543,64600.0
2009-07-06 15:20:00,44.05,44.1,44.05,44.1,65500.0,20.4543,20.4776,20.4543,20.4776,65500.0
2009-07-06 15:25:00,44.1,44.18,44.09,44.15,96300.0,20.4776,20.5147,20.4729,20.5008,96300.0
2009-07-06 15:30:00,44.15,44.15,44.0,44.03,108000.0,20.5008,20.5008,20.4311,20.4451,108000.0
2009-07-06 15:35:00,44.03,44.05,44.0,44.0,88600.0,20.4451,20.4543,20.4311,20.4311,88600.0
2009-07-06 15:40:00,44.0,44.1,44.0,44.08,105700.0,20.4311,20.4776,20.4311,20.4683,105700.0
2009-07-06 15:45:00,44.09,44.25,44.09,44.15,195700.0,20.4729,20.5472,20.4729,20.5008,195700.0
2009-07-06 15:50:00,44.15,44.18,44.09,44.1,201600.0,20.5008,20.5147,20.4729,20.4776,201600.0
2009-07-06 15:55:00,44.1,44.15,44.07,44.09,267000.0,20.4776,20.5008,20.4636,20.4729,267000.0
2009-07-07 09:30:00,44.06,44.4,43.86,44.34,224800.0,20.459,20.6169,20.3661,20.589,224800.0
2009-07-07 09:35:00,44.34,44.43,44.24,44.36,152000.0,20.589,20.6308,20.5426,20.5983,152000.0
2009-07-07 09:40:00,44.36,44.42,44.26,44.36,168100.0,20.5983,20.6262,20.5519,20.5983,168100.0
2009-07-07 09:45:00,44.34,44.49,44.34,44.48,130600.0,20.589,20.6587,20.589,20.654,130600.0
2009-07-07 09:50:00,44.49,44.75,44.42,44.74,204100.0,20.6587,20.7794,20.6262,20.7747,204100.0
2009-07-07 09:55:00,44.73,44.74,44.65,44.68,224500.0,20.7701,20.7747,20.733,20.7469,224500.0
2009-07-07 10:00:00,44.67,44.71,44.6,44.67,224700.0,20.7422,20.7608,20.7097,20.7422,224700.0
2009-07-07 10:05:00,44.67,44.84,44.65,44.79,201100.0,20.7422,20.8212,20.733,20.798,201100.0
2009-07-07 10:10:00,44.79,44.8,44.59,44.69,193300.0,20.798,20.8026,20.7051,20.7515,193300.0
2009-07-07 10:15:00,44.68,44.77,44.64,44.66,151200.0,20.7469,20.7887,20.7283,20.7376,151200.0
2009-07-07 10:20:00,44.66,44.67,44.52,44.6,270800.0,20.7376,20.7422,20.6726,20.7097,270800.0
2009-07-07 10:25:00,44.6,44.64,44.6,44.6,70500.0,20.7097,20.7283,20.7097,20.7097,70500.0
2009-07-07 10:30:00,44.6,44.63,44.53,44.55,97000.0,20.7097,20.7237,20.6772,20.6865,97000.0
2009-07-07 10:35:00,44.55,44.59,44.52,44.59,183800.0,20.6865,20.7051,20.6726,20.7051,183800.0
2009-07-07 10:40:00,44.6,44.6,44.53,44.55,156100.0,20.7097,20.7097,20.6772,20.6865,156100.0
2009-07-07 10:45:00,44.54,44.55,44.46,44.48,102600.0,20.6819,20.6865,20.6447,20.654,102600.0
2009-07-07 10:50:00,44.48,44.53,44.46,44.49,134000.0,20.654,20.6772,20.6447,20.6587,134000.0
2009-07-07 10:55:00,44.48,44.49,44.4,44.4,94200.0,20.654,20.6587,20.6169,20.6169,94200.0
2009-07-07 11:00:00,44.41,44.41,44.32,44.34,77000.0,20.6215,20.6215,20.5797,20.589,77000.0
2009-07-07 11:05:00,44.34,44.47,44.34,44.47,155700.0,20.589,20.6494,20.589,20.6494,155700.0
2009-07-07 11:10:00,44.47,44.47,44.43,44.43,335600.0,20.6494,20.6494,20.6308,20.6308,335600.0
2009-07-07 11:15:00,44.43,44.56,44.43,44.5,211800.0,20.6308,20.6912,20.6308,20.6633,211800.0
2009-07-07 11:20:00,44.5,44.51,44.49,44.5,29300.0,20.6633,20.6679,20.6587,20.6633,29300.0
2009-07-07 11:25:00,44.5,44.54,44.36,44.36,78400.0,20.6633,20.6819,20.5983,20.5983,78400.0
2009-07-07 11:30:00,44.36,44.43,44.35,44.35,121800.0,20.5983,20.6308,20.5936,20.5936,121800.0
2009-07-07 11:35:00,44.35,44.35,44.27,44.31,85800.0,20.5936,20.5936,20.5565,20.5751,85800.0
2009-07-07 11:40:00,44.3,44.31,44.18,44.2,145700.0,20.5704,20.5751,20.5147,20.524,145700.0
2009-07-07 11:45:00,44.19,44.21,44.18,44.18,67000.0,20.5194,20.5286,20.5147,20.5147,67000.0
2009-07-07 11:50:00,44.19,44.33,44.18,44.33,116800.0,20.5194,20.5844,20.5147,20.5844,116800.0
2009-07-07 11:55:00,44.33,44.41,44.31,44.33,83200.0,20.5844,20.6215,20.5751,20.5844,83200.0
2009-07-07 12:00:00,44.33,44.35,44.33,44.35,89800.0,20.5844,20.5936,20.5844,20.5936,89800.0
2009-07-07 12:05:00,44.35,44.37,44.3,44.32,149400.0,20.5936,20.6029,20.5704,20.5797,149400.0
2009-07-07 12:10:00,44.31,44.35,44.31,44.35,55200.0,20.5751,20.5936,20.5751,20.5936,55200.0
2009-07-07 12:15:00,44.34,44.42,44.34,44.4,74000.0,20.589,20.6262,20.589,20.6169,74000.0
2009-07-07 12:20:00,44.4,44.41,44.37,44.37,52200.0,20.6169,20.6215,20.6029,20.6029,52200.0
2009-07-07 12:25:00,44.38,44.39,44.33,44.38,52600.0,20.6076,20.6122,20.5844,20.6076,52600.0
2009-07-07 12:30:00,44.39,44.41,44.38,44.41,23900.0,20.6122,20.6215,20.6076,20.6215,23900.0
2009-07-07 12:35:00,44.41,44.45,44.39,44.39,95700.0,20.6215,20.6401,20.6122,20.6122,95700.0
2009-07-07 12:40:00,44.4,44.52,44.38,44.43,85600.0,20.6169,20.6726,20.6076,20.6308,85600.0
2009-07-07 12:45:00,44.44,44.46,44.42,44.42,42800.0,20.6354,20.6447,20.6262,20.6262,42800.0
2009-07-07 12:50:00,44.43,44.45,44.41,44.45,57500.0,20.6308,20.6401,20.6215,20.6401,57500.0
2009-07-07 12:55:00,44.46,44.48,44.4,44.41,73400.0,20.6447,20.654,20.6169,20.6215,73400.0
2009-07-07 13:00:00,44.4,44.43,44.4,44.43,27500.0,20.6169,20.6308,20.6169,20.6308,27500.0
2009-07-07 13:05:00,44.42,44.48,44.39,44.48,45200.0,20.6262,20.654,20.6122,20.654,45200.0
2009-07-07 13:10:00,44.46,44.56,44.46,44.51,95800.0,20.6447,20.6912,20.6447,20.6679,95800.0
2009-07-07 13:15:00,44.51,44.51,44.46,44.46,52200.0,20.6679,20.6679,20.6447,20.6447,52200.0
2009-07-07 13:20:00,44.45,44.46,44.37,44.38,37400.0,20.6401,20.6447,20.6029,20.6076,37400.0
2009-07-07 13:25:00,44.38,44.4,44.37,44.38,27300.0,20.6076,20.6169,20.6029,20.6076,27300.0
2009-07-07 13:30:00,44.38,44.4,44.36,44.37,41800.0,20.6076,20.6169,20.5983,20.6029,41800.0
2009-07-07 13:35:00,44.37,44.37,44.3,44.32,55700.0,20.6029,20.6029,20.5704,20.5797,55700.0
2009-07-07 13:40:00,44.33,44.36,44.32,44.34,51600.0,20.5844,20.5983,20.5797,20.589,51600.0
2009-07-07 13:45:00,44.34,44.34,44.32,44.33,47700.0,20.589,20.589,20.5797,20.5844,47700.0
2009-07-07 13:50:00,44.32,44.34,44.28,44.28,50300.0,20.5797,20.589,20.5611,20.5611,50300.0
2009-07-07 13:55:00,44.28,44.32,44.28,44.31,39200.0,20.5611,20.5797,20.5611,20.5751,39200.0
2009-07-07 14:00:00,44.31,44.31,44.24,44.25,44500.0,20.5751,20.5751,20.5426,20.5472,44500.0
2009-07-07 14:05:00,44.24,44.24,44.12,44.13,73200.0,20.5426,20.5426,20.4868,20.4915,73200.0
2009-07-07 14:10:00,44.13,44.2,44.13,44.19,49700.0,20.4915,20.524,20.4915,20.5194,49700.0
2009-07-07 14:15:00,44.2,44.22,44.08,44.1,89600.0,20.524,20.5333,20.4683,20.4776,89600.0
2009-07-07 14:20:00,44.1,44.16,44.06,44.15,40700.0,20.4776,20.5054,20.459,20.5008,40700.0
2009-07-07 14:25:00,44.16,44.17,44.02,44.08,67900.0,20.5054,20.5101,20.4404,20.4683,67900.0
2009-07-07 14:30:00,44.07,44.07,44.0,44.03,69600.0,20.4636,20.4636,20.4311,20.4451,69600.0
2009-07-07 14:35:00,44.05,44.17,44.02,44.17,61200.0,20.4543,20.5101,20.4404,20.5101,61200.0
2009-07-07 14:40:00,44.18,44.23,44.14,44.2,81700.0,20.5147,20.5379,20.4961,20.524,81700.0
2009-07-07 14:45:00,44.2,44.21,44.1,44.1,87000.0,20.524,20.5286,20.4776,20.4776,87000.0
2009-07-07 14:50:00,44.11,44.14,43.97,44.07,161800.0,20.4822,20.4961,20.4172,20.4636,161800.0
2009-07-07 14:55:00,44.06,44.11,44.06,44.09,59200.0,20.459,20.4822,20.459,20.4729,59200.0
2009-07-07 15:00:00,44.09,44.15,43.96,43.96,113500.0,20.4729,20.5008,20.4126,20.4126,113500.0
2009-07-07 15:05:00,43.96,43.97,43.84,43.94,110100.0,20.4126,20.4172,20.3568,20.4033,110100.0
2009-07-07 15:10:00,43.94,44.02,43.94,44.02,59200.0,20.4033,20.4404,20.4033,20.4404,59200.0
2009-07-07 15:15:00,44.01,44.06,44.0,44.03,67700.0,20.4358,20.459,20.4311,20.4451,67700.0
2009-07-07 15:20:00,44.04,44.04,43.99,43.99,39900.0,20.4497,20.4497,20.4265,20.4265,39900.0
2009-07-07 15:25:00,43.99,44.07,43.99,44.05,62100.0,20.4265,20.4636,20.4265,20.4543,62100.0
2009-07-07 15:30:00,44.04,44.05,43.97,43.99,96000.0,20.4497,20.4543,20.4172,20.4265,96000.0
2009-07-07 15:35:00,44.0,44.04,43.92,43.94,88900.0,20.4311,20.4497,20.394,20.4033,88900.0
2009-07-07 15:40:00,43.94,43.95,43.85,43.87,234000.0,20.4033,20.4079,20.3615,20.3708,234000.0
2009-07-07 15:45:00,43.86,43.87,43.7,43.75,316400.0,20.3661,20.3708,20.2918,20.315,316400.0
2009-07-07 15:50:00,43.74,43.77,43.64,43.7,258000.0,20.3104,20.3243,20.264,20.2918,258000.0
2009-07-07 15:55:00,43.69,43.77,43.68,43.73,317800.0,20.2872,20.3243,20.2825,20.3058,317800.0
2009-07-08 09:30:00,43.7,43.99,43.68,43.87,165400.0,20.2918,20.4265,20.2825,20.3708,165400.0
2009-07-08 09:35:00,43.84,43.97,43.71,43.74,96000.0,20.3568,20.4172,20.2965,20.3104,96000.0
2009-07-08 09:40:00,43.74,43.92,43.61,43.92,108500.0,20.3104,20.394,20.25,20.394,108500.0
2009-07-08 09:45:00,43.91,44.15,43.87,44.15,157800.0,20.3893,20.5008,20.3708,20.5008,157800.0
2009-07-08 09:50:00,44.15,44.2,44.08,44.17,95600.0,20.5008,20.524,20.4683,20.5101,95600.0
2009-07-08 09:55:00,44.17,44.24,43.87,43.88,225600.0,20.5101,20.5426,20.3708,20.3754,225600.0
2009-07-08 10:00:00,43.88,44.03,43.84,43.92,186300.0,20.3754,20.4451,20.3568,20.394,186300.0
2009-07-08 10:05:00,43.92,44.08,43.92,44.05,107800.0,20.394,20.4683,20.394,20.4543,107800.0
2009-07-08 10:10:00,44.06,44.12,43.98,44.01,94200.0,20.459,20.4868,20.4218,20.4358,94200.0
2009-07-08 10:15:00,44.02,44.1,44.02,44.06,102600.0,20.4404,20.4776,20.4404,20.459,102600.0
2009-07-08 10:20:00,44.05,44.07,43.96,43.96,65300.0,20.4543,20.4636,20.4126,20.4126,65300.0
2009-07-08 10:25:00,43.98,44.02,43.95,43.99,68200.0,20.4218,20.4404,20.4079,20.4265,68200.0
2009-07-08 10:30:00,43.99,44.03,43.96,44.01,52000.0,20.4265,20.4451,20.4126,20.4358,52000.0
2009-07-08 10:35:00,44.02,44.02,43.87,43.93,73600.0,20.4404,20.4404,20.3708,20.3986,73600.0
2009-07-08 10:40:00,43.94,43.95,43.88,43.93,55700.0,20.4033,20.4079,20.3754,20.3986,55700.0
2009-07-08 10:45:00,43.93,44.02,43.92,43.98,47100.0,20.3986,20.4404,20.394,20.4218,47100.0
2009-07-08 10:50:00,44.01,44.07,43.95,44.03,56800.0,20.4358,20.4636,20.4079,20.4451,56800.0
2009-07-08 10:55:00,44.03,44.06,43.95,43.95,48700.0,20.4451,20.459,20.4079,20.4079,48700.0
2009-07-08 11:00:00,43.96,44.04,43.95,44.02,57700.0,20.4126,20.4497,20.4079,20.4404,57700.0
2009-07-08 11:05:00,44.02,44.05,43.92,43.93,86400.0,20.4404,20.4543,20.394,20.3986,86400.0
2009-07-08 11:10:00,43.93,44.0,43.92,43.96,60500.0,20.3986,20.4311,20.394,20.4126,60500.0
2009-07-08 11:15:00,43.96,43.97,43.82,43.85,86100.0,20.4126,20.4172,20.3475,20.3615,86100.0
2009-07-08 11:20:00,43.85,43.85,43.64,43.79,100200.0,20.3615,20.3615,20.264,20.3336,100200.0
2009-07-08 11:25:00,43.8,43.84,43.77,43.77,52300.0,20.3383,20.3568,20.3243,20.3243,52300.0
2009-07-08 11:30:00,43.78,43.82,43.74,43.79,69200.0,20.329,20.3475,20.3104,20.3336,69200.0
2009-07-08 11:35:00,43.79,43.86,43.77,43.79,52300.0,20.3336,20.3661,20.3243,20.3336,52300.0
2009-07-08 11:40:00,43.78,43.87,43.78,43.86,42800.0,20.329,20.3708,20.329,20.3661,42800.0
2009-07-08 11:45:00,43.85,43.9,43.85,43.85,68600.0,20.3615,20.3847,20.3615,20.3615,68600.0
2009-07-08 11:50:00,43.85,43.9,43.79,43.83,71000.0,20.3615,20.3847,20.3336,20.3522,71000.0
2009-07-08 11:55:00,43.82,43.9,43.76,43.89,42900.0,20.3475,20.3847,20.3197,20.3801,42900.0
2009-07-08 12:00:00,43.9,43.9,43.84,43.85,42400.0,20.3847,20.3847,20.3568,20.3615,42400.0
2009-07-08 12:05:00,43.86,43.89,43.84,43.86,50300.0,20.3661,20.3801,20.3568,20.3661,50300.0
2009-07-08 12:10:00,43.86,43.98,43.86,43.9,62500.0,20.3661,20.4218,20.3661,20.3847,62500.0
2009-07-08 12:15:00,43.88,43.89,43.65,43.69,116500.0,20.3754,20.3801,20.2686,20.2872,116500.0
2009-07-08 12:20:00,43.69,43.69,43.57,43.63,61600.0,20.2872,20.2872,20.2315,20.2593,61600.0
2009-07-08 12:25:00,43.63,43.64,43.59,43.63,36200.0,20.2593,20.264,20.2407,20.2593,36200.0
2009-07-08 12:30:00,43.63,43.76,43.63,43.73,83200.0,20.2593,20.3197,20.2593,20.3058,83200.0
2009-07-08 12:35:00,43.72,43.72,43.68,43.71,42600.0,20.3011,20.3011,20.2825,20.2965,42600.0
2009-07-08 12:40:00,43.71,43.75,43.71,43.74,26800.0,20.2965,20.315,20.2965,20.3104,26800.0
2009-07-08 12:45:00,43.74,43.82,43.74,43.81,37000.0,20.3104,20.3475,20.3104,20.3429,37000.0
2009-07-08 12:50:00,43.8,43.82,43.7,43.73,59300.0,20.3383,20.3475,20.2918,20.3058,59300.0
2009-07-08 12:55:00,43.74,43.74,43.69,43.69,24800.0,20.3104,20.3104,20.2872,20.2872,24800.0
2009-07-08 13:00:00,43.7,43.77,43.69,43.77,45700.0,20.2918,20.3243,20.2872,20.3243,45700.0
2009-07-08 13:05:00,43.77,43.81,43.67,43.75,82700.0,20.3243,20.3429,20.2779,20.315,82700.0
2009-07-08 13:10:00,43.75,43.76,43.72,43.75,37500.0,20.315,20.3197,20.3011,20.315,37500.0
2009-07-08 13:15:00,43.76,43.79,43.71,43.72,30600.0,20.3197,20.3336,20.2965,20.3011,30600.0
2009-07-08 13:20:00,43.73,43.76,43.73,43.76,33500.0,20.3058,20.3197,20.3058,20.3197,33500.0
2009-07-08 13:25:00,43.76,43.83,43.75,43.78,78400.0,20.3197,20.3522,20.315,20.329,78400.0
2009-07-08 13:30:00,43.8,43.8,43.68,43.7,57400.0,20.3383,20.3383,20.2825,20.2918,57400.0
2009-07-08 13:35:00,43.69,43.71,43.67,43.68,44000.0,20.2872,20.2965,20.2779,20.2825,44000.0
2009-07-08 13:40:00,43.69,43.7,43.63,43.63,27300.0,20.2872,20.2918,20.2593,20.2593,27300.0
2009-07-08 13:45:00,43.64,43.69,43.62,43.67,277700.0,20.264,20.2872,20.2547,20.2779,277700.0
2009-07-08 13:50:00,43.68,43.68,43.62,43.64,118500.0,20.2825,20.2825,20.2547,20.264,118500.0
2009-07-08 13:55:00,43.63,43.66,43.63,43.64,29000.0,20.2593,20.2733,20.2593,20.264,29000.0
2009-07-08 14:00:00,43.65,43.66,43.57,43.62,102700.0,20.2686,20.2733,20.2315,20.2547,102700.0
2009-07-08 14:05:00,43.63,43.65,43.57,43.6,68700.0,20.2593,20.2686,20.2315,20.2454,68700.0
2009-07-08 14:10:00,43.61,43.62,43.58,43.59,53200.0,20.25,20.2547,20.2361,20.2407,53200.0
2009-07-08 14:15:00,43.59,43.6,43.52,43.53,66000.0,20.2407,20.2454,20.2082,20.2129,66000.0
2009-07-08 14:20:00,43.53,43.61,43.53,43.6,70500.0,20.2129,20.25,20.2129,20.2454,70500.0
2009-07-08 14:25:00,43.59,43.6,43.43,43.44,97300.0,20.2407,20.2454,20.1665,20.1711,97300.0
2009-07-08 14:30:00,43.44,43.5,43.33,43.36,103100.0,20.1711,20.199,20.12,20.1339,103100.0
2009-07-08 14:35:00,43.35,43.43,43.35,43.37,117300.0,20.1293,20.1665,20.1293,20.1386,117300.0
2009-07-08 14:40:00,43.38,43.38,43.35,43.35,111000.0,20.1432,20.1432,20.1293,20.1293,111000.0
2009-07-08 14:45:00,43.35,43.39,43.33,43.37,57200.0,20.1293,20.1479,20.12,20.1386,57200.0
2009-07-08 14:50:00,43.38,43.44,43.37,43.4,151800.0,20.1432,20.1711,20.1386,20.1525,151800.0
2009-07-08 14:55:00,43.4,43.42,43.31,43.35,133100.0,20.1525,20.1618,20.1107,20.1293,133100.0
2009-07-08 15:00:00,43.35,43.44,43.3,43.42,94300.0,20.1293,20.1711,20.1061,20.1618,94300.0
2009-07-08 15:05:00,43.42,43.43,43.29,43.32,185400.0,20.1618,20.1665,20.1014,20.1154,185400.0
2009-07-08 15:10:00,43.32,43.41,43.24,43.41,194600.0,20.1154,20.1572,20.0782,20.1572,194600.0
2009-07-08 15:15:00,43.41,43.46,43.37,43.41,99600.0,20.1572,20.1804,20.1386,20.1572,99600.0
2009-07-08 15:20:00,43.41,43.41,43.32,43.35,123700.0,20.1572,20.1572,20.1154,20.1293,123700.0
2009-07-08 15:25:00,43.35,43.4,43.33,43.36,109000.0,20.1293,20.1525,20.12,20.1339,109000.0
2009-07-08 15:30:00,43.36,43.46,43.36,43.46,100500.0,20.1339,20.1804,20.1339,20.1804,100500.0
2009-07-08 15:35:00,43.46,43.56,43.46,43.55,263000.0,20.1804,20.2268,20.1804,20.2222,263000.0
2009-07-08 15:40:00,43.55,43.62,43.54,43.6,231900.0,20.2222,20.2547,20.2175,20.2454,231900.0
2009-07-08 15:45:00,43.6,43.72,43.59,43.64,311800.0,20.2454,20.3011,20.2407,20.264,311800.0
2009-07-08 15:50:00,43.63,43.7,43.55,43.64,206200.0,20.2593,20.2918,20.2222,20.264,206200.0
2009-07-08 15:55:00,43.64,43.7,43.49,43.49,415600.0,20.264,20.2918,20.1943,20.1943,415600.0
2009-07-09 09:30:00,43.66,43.66,43.25,43.31,241700.0,20.2733,20.2733,20.0829,20.1107,241700.0
2009-07-09 09:35:00,43.33,43.33,43.07,43.16,107100.0,20.12,20.12,19.9993,20.0411,107100.0
2009-07-09 09:40:00,43.17,43.18,43.07,43.16,72100.0,20.0457,20.0504,19.9993,20.0411,72100.0
2009-07-09 09:45:00,43.16,43.16,43.07,43.1,35600.0,20.0411,20.0411,19.9993,20.0132,35600.0
2009-07-09 09:50:00,43.1,43.18,43.03,43.1,79800.0,20.0132,20.0504,19.9807,20.0132,79800.0
2009-07-09 09:55:00,43.1,43.24,43.05,43.15,63800.0,20.0132,20.0782,19.99,20.0364,63800.0
2009-07-09 10:00:00,43.17,43.2,43.1,43.14,64800.0,20.0457,20.0597,20.0132,20.0318,64800.0
2009-07-09 10:05:00,43.16,43.16,43.03,43.11,118400.0,20.0411,20.0411,19.9807,20.0179,118400.0
2009-07-09 10:10:00,43.11,43.13,43.0,43.0,133400.0,20.0179,20.0271,19.9668,19.9668,133400.0
2009-07-09 10:15:00,43.01,43.05,42.94,42.94,77500.0,19.9714,19.99,19.9389,19.9389,77500.0
2009-07-09 10:20:00,42.96,42.96,42.89,42.92,66100.0,19.9482,19.9482,19.9157,19.9296,66100.0
2009-07-09 10:25:00,42.91,42.94,42.81,42.92,89100.0,19.925,19.9389,19.8786,19.9296,89100.0
2009-07-09 10:30:00,42.94,42.94,42.76,42.79,117100.0,19.9389,19.9389,19.8553,19.8693,117100.0
2009-07-09 10:35:00,42.79,42.87,42.76,42.77,78300.0,19.8693,19.9064,19.8553,19.86,78300.0
2009-07-09 10:40:00,42.77,42.91,42.77,42.91,22700.0,19.86,19.925,19.86,19.925,22700.0
2009-07-09 10:45:00,42.92,42.93,42.77,42.79,88900.0,19.9296,19.9343,19.86,19.8693,88900.0
2009-07-09 10:50:00,42.79,42.86,42.77,42.78,53600.0,19.8693,19.9018,19.86,19.8646,53600.0
2009-07-09 10:55:00,42.8,42.82,42.75,42.77,33600.0,19.8739,19.8832,19.8507,19.86,33600.0
2009-07-09 11:00:00,42.77,42.78,42.67,42.75,105000.0,19.86,19.8646,19.8136,19.8507,105000.0
2009-07-09 11:05:00,42.76,42.8,42.6,42.61,106500.0,19.8553,19.8739,19.781,19.7857,106500.0
2009-07-09 11:10:00,42.61,42.64,42.58,42.62,75400.0,19.7857,19.7996,19.7718,19.7903,75400.0
2009-07-09 11:15:00,42.62,42.67,42.55,42.6,56400.0,19.7903,19.8136,19.7578,19.781,56400.0
2009-07-09 11:20:00,42.6,42.75,42.59,42.73,37900.0,19.781,19.8507,19.7764,19.8414,37900.0
2009-07-09 11:25:00,42.73,42.77,42.72,42.76,25400.0,19.8414,19.86,19.8368,19.8553,25400.0
2009-07-09 11:30:00,42.77,42.79,42.66,42.79,46500.0,19.86,19.8693,19.8089,19.8693,46500.0
2009-07-09 11:35:00,42.79,42.83,42.75,42.79,25100.0,19.8693,19.8878,19.8507,19.8693,25100.0
2009-07-09 11:40:00,42.79,42.88,42.79,42.87,19700.0,19.8693,19.9111,19.8693,19.9064,19700.0
2009-07-09 11:45:00,42.87,42.94,42.81,42.82,39100.0,19.9064,19.9389,19.8786,19.8832,39100.0
2009-07-09 11:50:00,42.84,42.84,42.77,42.8,22500.0,19.8925,19.8925,19.86,19.8739,22500.0
2009-07-09 11:55:00,42.81,42.82,42.72,42.74,28000.0,19.8786,19.8832,19.8368,19.8461,28000.0
2009-07-09 12:00:00,42.74,42.74,42.62,42.67,84300.0,19.8461,19.8461,19.7903,19.8136,84300.0
2009-07-09 12:05:00,42.65,42.71,42.6,42.64,120800.0,19.8043,19.8321,19.781,19.7996,120800.0
2009-07-09 12:10:00,42.65,42.68,42.64,42.66,47600.0,19.8043,19.8182,19.7996,19.8089,47600.0
2009-07-09 12:15:00,42.66,42.68,42.62,42.64,48500.0,19.8089,19.8182,19.7903,19.7996,48500.0
2009-07-09 12:20:00,42.65,42.66,42.62,42.62,60700.0,19.8043,19.8089,19.7903,19.7903,60700.0
2009-07-09 12:25:00,42.62,42.66,42.62,42.64,44900.0,19.7903,19.8089,19.7903,19.7996,44900.0
2009-07-09 12:30:00,42.65,42.65,42.59,42.59,39000.0,19.8043,19.8043,19.7764,19.7764,39000.0
2009-07-09 12:35:00,42.59,42.62,42.57,42.59,51100.0,19.7764,19.7903,19.7671,19.7764,51100.0
2009-07-09 12:40:00,42.58,42.59,42.47,42.48,121800.0,19.7718,19.7764,19.7207,19.7253,121800.0
2009-07-09 12:45:00,42.48,42.51,42.47,42.49,54800.0,19.7253,19.7393,19.7207,19.73,54800.0
2009-07-09 12:50:00,42.49,42.5,42.43,42.45,70900.0,19.73,19.7346,19.7021,19.7114,70900.0
2009-07-09 12:55:00,42.45,42.49,42.36,42.36,102100.0,19.7114,19.73,19.6696,19.6696,102100.0
2009-07-09 13:00:00,42.37,42.38,42.2,42.22,234400.0,19.6742,19.6789,19.5953,19.6046,234400.0
2009-07-09 13:05:00,42.22,42.3,42.2,42.29,126700.0,19.6046,19.6417,19.5953,19.6371,126700.0
2009-07-09 13:10:00,42.3,42.46,42.3,42.37,136200.0,19.6417,19.716,19.6417,19.6742,136200.0
2009-07-09 13:15:00,42.37,42.37,42.33,42.34,55000.0,19.6742,19.6742,19.6557,19.6603,55000.0
2009-07-09 13:20:00,42.33,42.37,42.28,42.28,101400.0,19.6557,19.6742,19.6325,19.6325,101400.0
2009-07-09 13:25:00,42.29,42.33,42.28,42.33,58300.0,19.6371,19.6557,19.6325,19.6557,58300.0
2009-07-09 13:30:00,42.33,42.4,42.29,42.32,97300.0,19.6557,19.6882,19.6371,19.651,97300.0
2009-07-09 13:35:00,42.31,42.32,42.27,42.3,44700.0,19.6464,19.651,19.6278,19.6417,44700.0
2009-07-09 13:40:00,42.3,42.34,42.25,42.33,86300.0,19.6417,19.6603,19.6185,19.6557,86300.0
2009-07-09 13:45:00,42.33,42.35,42.32,42.32,41000.0,19.6557,19.665,19.651,19.651,41000.0
2009-07-09 13:50:00,42.32,42.33,42.29,42.3,48900.0,19.651,19.6557,19.6371,19.6417,48900.0
2009-07-09 13:55:00,42.3,42.31,42.29,42.31,63100.0,19.6417,19.6464,19.6371,19.6464,63100.0
2009-07-09 14:00:00,42.31,42.31,42.22,42.22,102700.0,19.6464,19.6464,19.6046,19.6046,102700.0
2009-07-09 14:05:00,42.23,42.25,42.2,42.2,83200.0,19.6092,19.6185,19.5953,19.5953,83200.0
2009-07-09 14:10:00,42.19,42.28,42.18,42.28,50600.0,19.5907,19.6325,19.586,19.6325,50600.0
2009-07-09 14:15:00,42.29,42.35,42.26,42.28,64800.0,19.6371,19.665,19.6232,19.6325,64800.0
2009-07-09 14:20:00,42.28,42.29,42.27,42.28,49700.0,19.6325,19.6371,19.6278,19.6325,49700.0
2009-07-09 14:25:00,42.27,42.3,42.23,42.26,80800.0,19.6278,19.6417,19.6092,19.6232,80800.0
2009-07-09 14:30:00,42.26,42.3,42.24,42.27,95400.0,19.6232,19.6417,19.6139,19.6278,95400.0
2009-07-09 14:35:00,42.27,42.3,42.26,42.29,40800.0,19.6278,19.6417,19.6232,19.6371,40800.0
2009-07-09 14:40:00,42.3,42.3,42.25,42.27,58800.0,19.6417,19.6417,19.6185,19.6278,58800.0
2009-07-09 14:45:00,42.26,42.26,42.23,42.24,29000.0,19.6232,19.6232,19.6092,19.6139,29000.0
2009-07-09 14:50:00,42.24,42.3,42.24,42.29,50700.0,19.6139,19.6417,19.6139,19.6371,50700.0
2009-07-09 14:55:00,42.3,42.3,42.24,42.26,73500.0,19.6417,19.6417,19.6139,19.6232,73500.0
2009-07-09 15:00:00,42.26,42.26,42.2,42.22,117000.0,19.6232,19.6232,19.5953,19.6046,117000.0
2009-07-09 15:05:00,42.23,42.24,42.22,42.22,52000.0,19.6092,19.6139,19.6046,19.6046,52000.0
2009-07-09 15:10:00,42.22,42.24,42.17,42.2,95800.0,19.6046,19.6139,19.5814,19.5953,95800.0
2009-07-09 15:15:00,42.2,42.26,42.19,42.26,62100.0,19.5953,19.6232,19.5907,19.6232,62100.0
2009-07-09 15:20:00,42.26,42.27,42.22,42.22,90500.0,19.6232,19.6278,19.6046,19.6046,90500.0
2009-07-09 15:25:00,42.22,42.22,42.17,42.2,104500.0,19.6046,19.6046,19.5814,19.5953,104500.0
2009-07-09 15:30:00,42.2,42.21,42.13,42.16,142300.0,19.5953,19.6,19.5628,19.5767,142300.0
2009-07-09 15:35:00,42.16,42.24,42.15,42.23,109800.0,19.5767,19.6139,19.5721,19.6092,109800.0
2009-07-09 15:40:00,42.23,42.29,42.23,42.27,191300.0,19.6092,19.6371,19.6092,19.6278,191300.0
2009-07-09 15:45:00,42.27,42.41,42.24,42.38,275200.0,19.6278,19.6928,19.6139,19.6789,275200.0
2009-07-09 15:50:00,42.38,42.4,42.33,42.37,298200.0,19.6789,19.6882,19.6557,19.6742,298200.0
2009-07-09 15:55:00,42.36,42.38,42.29,42.33,467000.0,19.6696,19.6789,19.6371,19.6557,467000.0
2009-07-10 09:30:00,43.06,43.57,43.06,43.12,310500.0,19.9946,20.2315,19.9946,20.0225,310500.0
2009-07-10 09:35:00,43.1,43.11,42.95,43.03,103000.0,20.0132,20.0179,19.9436,19.9807,103000.0
2009-07-10 09:40:00,43.04,43.1,43.02,43.1,57300.0,19.9854,20.0132,19.9761,20.0132,57300.0
2009-07-10 09:45:00,43.1,43.27,43.07,43.25,78500.0,20.0132,20.0922,19.9993,20.0829,78500.0
2009-07-10 09:50:00,43.26,43.29,43.17,43.21,93100.0,20.0875,20.1014,20.0457,20.0643,93100.0
2009-07-10 09:55:00,43.2,43.22,42.97,43.1,101500.0,20.0597,20.0689,19.9529,20.0132,101500.0
2009-07-10 10:00:00,43.11,43.19,42.04,43.18,125600.0,20.0179,20.055,19.521,20.0504,125600.0
2009-07-10 10:05:00,43.16,43.26,42.02,43.21,97400.0,20.0411,20.0875,19.5117,20.0643,97400.0
2009-07-10 10:10:00,43.21,43.33,43.19,43.3,91800.0,20.0643,20.12,20.055,20.1061,91800.0
2009-07-10 10:15:00,43.3,43.34,43.24,43.33,155600.0,20.1061,20.1247,20.0782,20.12,155600.0
2009-07-10 10:20:00,43.32,43.35,43.28,43.33,62300.0,20.1154,20.1293,20.0968,20.12,62300.0
2009-07-10 10:25:00,43.33,43.33,43.23,43.26,87100.0,20.12,20.12,20.0736,20.0875,87100.0
2009-07-10 10:30:00,43.26,43.28,43.18,43.26,66000.0,20.0875,20.0968,20.0504,20.0875,66000.0
2009-07-10 10:35:00,43.26,43.28,43.23,43.23,51200.0,20.0875,20.0968,20.0736,20.0736,51200.0
2009-07-10 10:40:00,43.24,43.24,43.07,43.13,66600.0,20.0782,20.0782,19.9993,20.0271,66600.0
2009-07-10 10:45:00,43.13,43.14,43.08,43.12,64900.0,20.0271,20.0318,20.0039,20.0225,64900.0
2009-07-10 10:50:00,43.11,43.16,43.1,43.12,76900.0,20.0179,20.0411,20.0132,20.0225,76900.0
2009-07-10 10:55:00,43.12,43.15,43.1,43.15,43300.0,20.0225,20.0364,20.0132,20.0364,43300.0
2009-07-10 11:00:00,43.14,43.15,42.97,43.03,78300.0,20.0318,20.0364,19.9529,19.9807,78300.0
2009-07-10 11:05:00,43.03,43.09,42.99,43.09,54300.0,19.9807,20.0086,19.9621,20.0086,54300.0
2009-07-10 11:10:00,43.09,43.1,42.95,42.99,74300.0,20.0086,20.0132,19.9436,19.9621,74300.0
2009-07-10 11:15:00,42.99,42.99,42.82,42.84,75800.0,19.9621,19.9621,19.8832,19.8925,75800.0
2009-07-10 11:20:00,42.84,42.92,42.82,42.84,58200.0,19.8925,19.9296,19.8832,19.8925,58200.0
2009-07-10 11:25:00,42.85,42.86,42.72,42.8,58000.0,19.8971,19.9018,19.8368,19.8739,58000.0
2009-07-10 11:30:00,42.81,42.89,42.8,42.89,68900.0,19.8786,19.9157,19.8739,19.9157,68900.0
2009-07-10 11:35:00,42.9,42.91,42.78,42.79,61100.0,19.9204,19.925,19.8646,19.8693,61100.0
2009-07-10 11:40:00,42.79,43.18,42.77,42.81,43700.0,19.8693,20.0504,19.86,19.8786,43700.0
2009-07-10 11:45:00,42.81,42.9,42.81,42.9,24300.0,19.8786,19.9204,19.8786,19.9204,24300.0
2009-07-10 11:50:00,42.9,42.92,42.86,42.89,27500.0,19.9204,19.9296,19.9018,19.9157,27500.0
2009-07-10 11:55:00,42.9,42.9,42.75,42.75,35500.0,19.9204,19.9204,19.8507,19.8507,35500.0
2009-07-10 12:00:00,42.76,42.76,42.69,42.69,68300.0,19.8553,19.8553,19.8228,19.8228,68300.0
2009-07-10 12:05:00,42.7,42.7,42.63,42.63,47900.0,19.8275,19.8275,19.795,19.795,47900.0
2009-07-10 12:10:00,42.63,42.65,42.6,42.65,42700.0,19.795,19.8043,19.781,19.8043,42700.0
2009-07-10 12:15:00,42.66,42.77,42.66,42.77,51800.0,19.8089,19.86,19.8089,19.86,51800.0
2009-07-10 12:20:00,42.78,42.81,42.77,42.79,45200.0,19.8646,19.8786,19.86,19.8693,45200.0
2009-07-10 12:25:00,42.79,42.81,42.72,42.73,39400.0,19.8693,19.8786,19.8368,19.8414,39400.0
2009-07-10 12:30:00,42.72,42.72,42.64,42.64,44400.0,19.8368,19.8368,19.7996,19.7996,44400.0
2009-07-10 12:35:00,42.64,42.65,42.53,42.55,74500.0,19.7996,19.8043,19.7485,19.7578,74500.0
2009-07-10 12:40:00,42.55,42.56,42.47,42.52,163900.0,19.7578,19.7625,19.7207,19.7439,163900.0
2009-07-10 12:45:00,42.51,42.53,42.5,42.51,62100.0,19.7393,19.7485,19.7346,19.7393,62100.0
2009-07-10 12:50:00,42.52,42.57,42.51,42.52,38100.0,19.7439,19.7671,19.7393,19.7439,38100.0
2009-07-10 12:55:00,42.53,42.53,42.47,42.47,88500.0,19.7485,19.7485,19.7207,19.7207,88500.0
2009-07-10 13:00:00,42.47,42.51,42.44,42.47,41900.0,19.7207,19.7393,19.7068,19.7207,41900.0
2009-07-10 13:05:00,42.47,42.5,42.46,42.49,27200.0,19.7207,19.7346,19.716,19.73,27200.0
2009-07-10 13:10:00,42.5,42.5,42.46,42.47,56400.0,19.7346,19.7346,19.716,19.7207,56400.0
2009-07-10 13:15:00,42.47,42.51,42.44,42.49,69700.0,19.7207,19.7393,19.7068,19.73,69700.0
2009-07-10 13:20:00,42.49,42.5,42.45,42.45,38800.0,19.73,19.7346,19.7114,19.7114,38800.0
2009-07-10 13:25:00,42.46,42.46,42.4,42.42,66200.0,19.716,19.716,19.6882,19.6975,66200.0
2009-07-10 13:30:00,42.42,42.43,42.36,42.39,39300.0,19.6975,19.7021,19.6696,19.6835,39300.0
2009-07-10 13:35:00,42.4,42.47,42.38,42.45,43700.0,19.6882,19.7207,19.6789,19.7114,43700.0
2009-07-10 13:40:00,42.45,42.51,42.43,42.49,104000.0,19.7114,19.7393,19.7021,19.73,104000.0
2009-07-10 13:45:00,42.49,42.52,42.49,42.52,103500.0,19.73,19.7439,19.73,19.7439,103500.0
2009-07-10 13:50:00,42.52,42.53,42.42,42.43,51900.0,19.7439,19.7485,19.6975,19.7021,51900.0
2009-07-10 13:55:00,42.42,42.44,42.39,42.41,47400.0,19.6975,19.7068,19.6835,19.6928,47400.0
2009-07-10 14:00:00,42.4,42.45,42.4,42.43,72500.0,19.6882,19.7114,19.6882,19.7021,72500.0
2009-07-10 14:05:00,42.44,42.46,42.41,42.42,41000.0,19.7068,19.716,19.6928,19.6975,41000.0
2009-07-10 14:10:00,42.42,42.43,42.38,42.41,32500.0,19.6975,19.7021,19.6789,19.6928,32500.0
2009-07-10 14:15:00,42.41,42.41,42.38,42.4,29100.0,19.6928,19.6928,19.6789,19.6882,29100.0
2009-07-10 14:20:00,42.4,42.41,42.32,42.32,31800.0,19.6882,19.6928,19.651,19.651,31800.0
2009-07-10 14:25:00,42.33,42.35,42.27,42.3,53900.0,19.6557,19.665,19.6278,19.6417,53900.0
2009-07-10 14:30:00,42.3,42.32,42.24,42.25,62600.0,19.6417,19.651,19.6139,19.6185,62600.0
2009-07-10 14:35:00,42.25,42.31,42.25,42.29,41200.0,19.6185,19.6464,19.6185,19.6371,41200.0
2009-07-10 14:40:00,42.29,42.34,42.26,42.28,73600.0,19.6371,19.6603,19.6232,19.6325,73600.0
2009-07-10 14:45:00,42.29,42.31,42.26,42.31,53100.0,19.6371,19.6464,19.6232,19.6464,53100.0
2009-07-10 14:50:00,42.31,42.37,42.28,42.3,104700.0,19.6464,19.6742,19.6325,19.6417,104700.0
2009-07-10 14:55:00,42.3,42.32,42.26,42.27,56300.0,19.6417,19.651,19.6232,19.6278,56300.0
2009-07-10 15:00:00,42.27,42.3,42.2,42.27,101300.0,19.6278,19.6417,19.5953,19.6278,101300.0
2009-07-10 15:05:00,42.27,42.3,42.22,42.22,85200.0,19.6278,19.6417,19.6046,19.6046,85200.0
2009-07-10 15:10:00,42.22,42.31,42.22,42.3,55600.0,19.6046,19.6464,19.6046,19.6417,55600.0
2009-07-10 15:15:00,42.3,42.31,42.27,42.3,125300.0,19.6417,19.6464,19.6278,19.6417,125300.0
2009-07-10 15:20:00,42.3,42.31,42.25,42.25,95700.0,19.6417,19.6464,19.6185,19.6185,95700.0
2009-07-10 15:25:00,42.26,42.31,42.21,42.24,141000.0,19.6232,19.6464,19.6,19.6139,141000.0
2009-07-10 15:30:00,42.23,42.26,42.22,42.25,97500.0,19.6092,19.6232,19.6046,19.6185,97500.0
2009-07-10 15:35:00,42.25,42.26,42.23,42.25,148000.0,19.6185,19.6232,19.6092,19.6185,148000.0
2009-07-10 15:40:00,42.25,42.28,42.21,42.24,163000.0,19.6185,19.6325,19.6,19.6139,163000.0
2009-07-10 15:45:00,42.24,42.27,42.22,42.25,225200.0,19.6139,19.6278,19.6046,19.6185,225200.0
2009-07-10 15:50:00,42.24,42.29,42.21,42.24,201300.0,19.6139,19.6371,19.6,19.6139,201300.0
2009-07-10 15:55:00,42.25,42.37,42.24,42.31,296900.0,19.6185,19.6742,19.6139,19.6464,296900.0
2009-07-13 09:30:00,42.38,42.73,42.32,42.53,172300.0,19.6789,19.8414,19.651,19.7485,172300.0
2009-07-13 09:35:00,42.54,42.72,42.54,42.59,102200.0,19.7532,19.8368,19.7532,19.7764,102200.0
2009-07-13 09:40:00,42.62,42.65,42.47,42.51,85400.0,19.7903,19.8043,19.7207,19.7393,85400.0
2009-07-13 09:45:00,42.52,42.63,42.51,42.62,101600.0,19.7439,19.795,19.7393,19.7903,101600.0
2009-07-13 09:50:00,42.63,42.75,42.62,42.67,161700.0,19.795,19.8507,19.7903,19.8136,161700.0
2009-07-13 09:55:00,42.67,42.72,42.54,42.55,79700.0,19.8136,19.8368,19.7532,19.7578,79700.0
2009-07-13 10:00:00,42.55,42.72,42.52,42.57,155500.0,19.7578,19.8368,19.7439,19.7671,155500.0
2009-07-13 10:05:00,42.57,42.57,42.39,42.42,58500.0,19.7671,19.7671,19.6835,19.6975,58500.0
2009-07-13 10:10:00,42.4,42.42,42.36,42.38,32400.0,19.6882,19.6975,19.6696,19.6789,32400.0
2009-07-13 10:15:00,42.38,42.45,42.3,42.41,70200.0,19.6789,19.7114,19.6417,19.6928,70200.0
2009-07-13 10:20:00,42.41,42.41,42.29,42.38,105200.0,19.6928,19.6928,19.6371,19.6789,105200.0
2009-07-13 10:25:00,42.37,42.43,42.32,42.41,55200.0,19.6742,19.7021,19.651,19.6928,55200.0
2009-07-13 10:30:00,42.43,42.49,42.39,42.48,49100.0,19.7021,19.73,19.6835,19.7253,49100.0
2009-07-13 10:35:00,42.49,42.5,42.45,42.5,65800.0,19.73,19.7346,19.7114,19.7346,65800.0
2009-07-13 10:40:00,42.5,42.58,42.47,42.48,50400.0,19.7346,19.7718,19.7207,19.7253,50400.0
2009-07-13 10:45:00,42.46,42.54,42.46,42.53,45700.0,19.716,19.7532,19.716,19.7485,45700.0
2009-07-13 10:50:00,42.52,42.57,42.42,42.47,59200.0,19.7439,19.7671,19.6975,19.7207,59200.0
2009-07-13 10:55:00,42.46,42.6,42.46,42.6,74400.0,19.716,19.781,19.716,19.781,74400.0
2009-07-13 11:00:00,42.6,42.64,42.54,42.64,102400.0,19.781,19.7996,19.7532,19.7996,102400.0
2009-07-13 11:05:00,42.63,42.7,42.63,42.66,57300.0,19.795,19.8275,19.795,19.8089,57300.0
2009-07-13 11:10:00,42.65,42.68,42.6,42.67,104000.0,19.8043,19.8182,19.781,19.8136,104000.0
2009-07-13 11:15:00,42.67,42.71,42.66,42.69,84000.0,19.8136,19.8321,19.8089,19.8228,84000.0
2009-07-13 11:20:00,42.7,42.7,42.62,42.63,49900.0,19.8275,19.8275,19.7903,19.795,49900.0
2009-07-13 11:25:00,42.63,42.71,42.63,42.69,83100.0,19.795,19.8321,19.795,19.8228,83100.0
2009-07-13 11:30:00,42.69,42.82,42.69,42.78,174100.0,19.8228,19.8832,19.8228,19.8646,174100.0
2009-07-13 11:35:00,42.78,42.9,42.77,42.9,82200.0,19.8646,19.9204,19.86,19.9204,82200.0
2009-07-13 11:40:00,42.89,42.9,42.83,42.85,76700.0,19.9157,19.9204,19.8878,19.8971,76700.0
2009-07-13 11:45:00,42.85,42.97,42.85,42.92,100300.0,19.8971,19.9529,19.8971,19.9296,100300.0
2009-07-13 11:50:00,42.93,42.97,42.92,42.95,41900.0,19.9343,19.9529,19.9296,19.9436,41900.0
2009-07-13 11:55:00,42.94,42.95,42.89,42.9,61000.0,19.9389,19.9436,19.9157,19.9204,61000.0
2009-07-13 12:00:00,42.9,42.96,42.89,42.92,60800.0,19.9204,19.9482,19.9157,19.9296,60800.0
2009-07-13 12:05:00,42.92,42.93,42.89,42.9,31000.0,19.9296,19.9343,19.9157,19.9204,31000.0
2009-07-13 12:10:00,42.91,42.91,42.88,42.89,43700.0,19.925,19.925,19.9111,19.9157,43700.0
2009-07-13 12:15:00,42.88,42.9,42.86,42.9,38200.0,19.9111,19.9204,19.9018,19.9204,38200.0
2009-07-13 12:20:00,42.9,42.9,42.87,42.9,38200.0,19.9204,19.9204,19.9064,19.9204,38200.0
2009-07-13 12:25:00,42.9,42.92,42.88,42.92,84300.0,19.9204,19.9296,19.9111,19.9296,84300.0
2009-07-13 12:30:00,42.92,42.93,42.91,42.92,51300.0,19.9296,19.9343,19.925,19.9296,51300.0
2009-07-13 12:35:00,42.92,42.93,42.9,42.91,31600.0,19.9296,19.9343,19.9204,19.925,31600.0
2009-07-13 12:40:00,42.91,42.93,42.88,42.9,40500.0,19.925,19.9343,19.9111,19.9204,40500.0
2009-07-13 12:45:00,42.89,42.92,42.83,42.87,50800.0,19.9157,19.9296,19.8878,19.9064,50800.0
2009-07-13 12:50:00,42.86,42.87,42.79,42.82,35500.0,19.9018,19.9064,19.8693,19.8832,35500.0
2009-07-13 12:55:00,42.82,42.84,42.81,42.82,20400.0,19.8832,19.8925,19.8786,19.8832,20400.0
2009-07-13 13:00:00,42.82,42.87,42.79,42.86,48900.0,19.8832,19.9064,19.8693,19.9018,48900.0
2009-07-13 13:05:00,42.86,42.88,42.84,42.88,28400.0,19.9018,19.9111,19.8925,19.9111,28400.0
2009-07-13 13:10:00,42.87,42.9,42.81,42.9,71500.0,19.9064,19.9204,19.8786,19.9204,71500.0
2009-07-13 13:15:00,42.9,42.93,42.88,42.89,49300.0,19.9204,19.9343,19.9111,19.9157,49300.0
2009-07-13 13:20:00,42.89,42.92,42.87,42.88,35500.0,19.9157,19.9296,19.9064,19.9111,35500.0
2009-07-13 13:25:00,42.87,42.95,42.87,42.94,80200.0,19.9064,19.9436,19.9064,19.9389,80200.0
2009-07-13 13:30:00,42.94,42.95,42.91,42.92,47500.0,19.9389,19.9436,19.925,19.9296,47500.0
2009-07-13 13:35:00,42.91,42.94,42.9,42.9,48000.0,19.925,19.9389,19.9204,19.9204,48000.0
2009-07-13 13:40:00,42.9,42.92,42.89,42.92,27700.0,19.9204,19.9296,19.9157,19.9296,27700.0
2009-07-13 13:45:00,42.92,42.98,42.92,42.94,48100.0,19.9296,19.9575,19.9296,19.9389,48100.0
2009-07-13 13:50:00,42.93,42.95,42.92,42.95,27300.0,19.9343,19.9436,19.9296,19.9436,27300.0
2009-07-13 13:55:00,42.95,42.95,42.92,42.93,45000.0,19.9436,19.9436,19.9296,19.9343,45000.0
2009-07-13 14:00:00,42.93,42.94,42.89,42.9,48000.0,19.9343,19.9389,19.9157,19.9204,48000.0
2009-07-13 14:05:00,42.9,42.96,42.89,42.92,57700.0,19.9204,19.9482,19.9157,19.9296,57700.0
2009-07-13 14:10:00,42.92,42.97,42.92,42.94,45700.0,19.9296,19.9529,19.9296,19.9389,45700.0
2009-07-13 14:15:00,42.94,42.95,42.89,42.94,35300.0,19.9389,19.9436,19.9157,19.9389,35300.0
2009-07-13 14:20:00,42.94,43.0,42.93,42.98,50600.0,19.9389,19.9668,19.9343,19.9575,50600.0
2009-07-13 14:25:00,42.98,43.0,42.97,43.0,27700.0,19.9575,19.9668,19.9529,19.9668,27700.0
2009-07-13 14:30:00,42.99,43.01,42.99,43.0,39600.0,19.9621,19.9714,19.9621,19.9668,39600.0
2009-07-13 14:35:00,43.0,43.07,42.99,43.06,56700.0,19.9668,19.9993,19.9621,19.9946,56700.0
2009-07-13 14:40:00,43.05,43.06,42.94,42.98,48800.0,19.99,19.9946,19.9389,19.9575,48800.0
2009-07-13 14:45:00,42.97,42.99,42.95,42.97,26800.0,19.9529,19.9621,19.9436,19.9529,26800.0
2009-07-13 14:50:00,42.97,43.08,42.96,42.98,49300.0,19.9529,20.0039,19.9482,19.9575,49300.0
2009-07-13 14:55:00,42.97,43.07,42.94,42.97,54600.0,19.9529,19.9993,19.9389,19.9529,54600.0
2009-07-13 15:00:00,42.97,43.07,42.97,43.05,41500.0,19.9529,19.9993,19.9529,19.99,41500.0
2009-07-13 15:05:00,43.04,43.09,43.03,43.04,50600.0,19.9854,20.0086,19.9807,19.9854,50600.0
2009-07-13 15:10:00,43.04,43.12,43.03,43.03,64000.0,19.9854,20.0225,19.9807,19.9807,64000.0
2009-07-13 15:15:00,43.03,43.04,42.98,43.03,37000.0,19.9807,19.9854,19.9575,19.9807,37000.0
2009-07-13 15:20:00,43.04,43.04,42.96,42.98,43900.0,19.9854,19.9854,19.9482,19.9575,43900.0
2009-07-13 15:25:00,42.97,42.98,42.94,42.96,45500.0,19.9529,19.9575,19.9389,19.9482,45500.0
2009-07-13 15:30:00,42.95,42.97,42.91,42.97,87400.0,19.9436,19.9529,19.925,19.9529,87400.0
2009-07-13 15:35:00,42.96,43.01,42.95,42.98,79500.0,19.9482,19.9714,19.9436,19.9575,79500.0
2009-07-13 15:40:00,42.99,43.01,42.94,42.97,145800.0,19.9621,19.9714,19.9389,19.9529,145800.0
2009-07-13 15:45:00,42.96,42.97,42.86,42.87,136900.0,19.9482,19.9529,19.9018,19.9064,136900.0
2009-07-13 15:50:00,42.86,42.9,42.82,42.83,152400.0,19.9018,19.9204,19.8832,19.8878,152400.0
2009-07-13 15:55:00,42.83,42.9,42.78,42.9,319200.0,19.8878,19.9204,19.8646,19.9204,319200.0
2009-07-14 09:30:00,42.87,42.98,42.72,42.92,106200.0,19.9064,19.9575,19.8368,19.9296,106200.0
2009-07-14 09:35:00,42.92,42.97,42.78,42.95,132500.0,19.9296,19.9529,19.8646,19.9436,132500.0
2009-07-14 09:40:00,42.95,42.96,42.81,42.89,55000.0,19.9436,19.9482,19.8786,19.9157,55000.0
2009-07-14 09:45:00,42.88,42.89,42.76,42.81,68800.0,19.9111,19.9157,19.8553,19.8786,68800.0
2009-07-14 09:50:00,42.81,42.82,42.65,42.7,66000.0,19.8786,19.8832,19.8043,19.8275,66000.0
2009-07-14 09:55:00,42.71,42.73,42.64,42.7,56200.0,19.8321,19.8414,19.7996,19.8275,56200.0
2009-07-14 10:00:00,42.7,42.82,42.69,42.74,43000.0,19.8275,19.8832,19.8228,19.8461,43000.0
2009-07-14 10:05:00,42.72,42.85,42.72,42.84,26400.0,19.8368,19.8971,19.8368,19.8925,26400.0
2009-07-14 10:10:00,42.83,42.84,42.74,42.76,47800.0,19.8878,19.8925,19.8461,19.8553,47800.0
2009-07-14 10:15:00,42.76,42.77,42.66,42.68,48000.0,19.8553,19.86,19.8089,19.8182,48000.0
2009-07-14 10:20:00,42.67,42.7,42.62,42.69,59400.0,19.8136,19.8275,19.7903,19.8228,59400.0
2009-07-14 10:25:00,42.7,42.72,42.59,42.6,68000.0,19.8275,19.8368,19.7764,19.781,68000.0
2009-07-14 10:30:00,42.61,42.66,42.58,42.65,57800.0,19.7857,19.8089,19.7718,19.8043,57800.0
2009-07-14 10:35:00,42.64,42.66,42.57,42.64,48200.0,19.7996,19.8089,19.7671,19.7996,48200.0
2009-07-14 10:40:00,42.64,42.69,42.6,42.63,66400.0,19.7996,19.8228,19.781,19.795,66400.0
2009-07-14 10:45:00,42.63,42.67,42.6,42.62,52900.0,19.795,19.8136,19.781,19.7903,52900.0
2009-07-14 10:50:00,42.62,42.64,42.6,42.64,26200.0,19.7903,19.7996,19.781,19.7996,26200.0
2009-07-14 10:55:00,42.64,42.65,42.58,42.6,36800.0,19.7996,19.8043,19.7718,19.781,36800.0
2009-07-14 11:00:00,42.6,42.62,42.58,42.6,19600.0,19.781,19.7903,19.7718,19.781,19600.0
2009-07-14 11:05:00,42.6,42.61,42.52,42.55,72400.0,19.781,19.7857,19.7439,19.7578,72400.0
2009-07-14 11:10:00,42.55,42.67,42.54,42.67,73200.0,19.7578,19.8136,19.7532,19.8136,73200.0
2009-07-14 11:15:00,42.66,42.78,42.66,42.77,69800.0,19.8089,19.8646,19.8089,19.86,69800.0
2009-07-14 11:20:00,42.77,42.8,42.72,42.73,47400.0,19.86,19.8739,19.8368,19.8414,47400.0
2009-07-14 11:25:00,42.73,42.76,42.68,42.75,38400.0,19.8414,19.8553,19.8182,19.8507,38400.0
2009-07-14 11:30:00,42.74,42.79,42.69,42.79,37500.0,19.8461,19.8693,19.8228,19.8693,37500.0
2009-07-14 11:35:00,42.79,42.83,42.77,42.83,37700.0,19.8693,19.8878,19.86,19.8878,37700.0
2009-07-14 11:40:00,42.83,42.89,42.8,42.89,32000.0,19.8878,19.9157,19.8739,19.9157,32000.0
2009-07-14 11:45:00,42.88,42.91,42.87,42.89,56800.0,19.9111,19.925,19.9064,19.9157,56800.0
2009-07-14 11:50:00,42.89,42.9,42.86,42.89,41500.0,19.9157,19.9204,19.9018,19.9157,41500.0
2009-07-14 11:55:00,42.88,42.9,42.84,42.84,28500.0,19.9111,19.9204,19.8925,19.8925,28500.0
2009-07-14 12:00:00,42.84,42.85,42.8,42.85,17700.0,19.8925,19.8971,19.8739,19.8971,17700.0
2009-07-14 12:05:00,42.84,42.85,42.77,42.77,50900.0,19.8925,19.8971,19.86,19.86,50900.0
2009-07-14 12:10:00,42.78,42.81,42.77,42.78,37800.0,19.8646,19.8786,19.86,19.8646,37800.0
2009-07-14 12:15:00,42.78,42.82,42.78,42.81,35100.0,19.8646,19.8832,19.8646,19.8786,35100.0
2009-07-14 12:20:00,42.81,42.82,42.74,42.79,49800.0,19.8786,19.8832,19.8461,19.8693,49800.0
2009-07-14 12:25:00,42.8,42.81,42.78,42.8,33800.0,19.8739,19.8786,19.8646,19.8739,33800.0
2009-07-14 12:30:00,42.79,42.85,42.79,42.81,33500.0,19.8693,19.8971,19.8693,19.8786,33500.0
2009-07-14 12:35:00,42.81,42.83,42.79,42.82,20200.0,19.8786,19.8878,19.8693,19.8832,20200.0
2009-07-14 12:40:00,42.82,42.82,42.76,42.77,29400.0,19.8832,19.8832,19.8553,19.86,29400.0
2009-07-14 12:45:00,42.77,42.84,42.76,42.8,35200.0,19.86,19.8925,19.8553,19.8739,35200.0
2009-07-14 12:50:00,42.82,42.86,42.79,42.8,21100.0,19.8832,19.9018,19.8693,19.8739,21100.0
2009-07-14 12:55:00,42.8,42.84,42.8,42.84,19700.0,19.8739,19.8925,19.8739,19.8925,19700.0
2009-07-14 13:00:00,42.83,42.89,42.83,42.88,16300.0,19.8878,19.9157,19.8878,19.9111,16300.0
2009-07-14 13:05:00,42.88,42.89,42.86,42.88,15800.0,19.9111,19.9157,19.9018,19.9111,15800.0
2009-07-14 13:10:00,42.89,42.9,42.87,42.89,29900.0,19.9157,19.9204,19.9064,19.9157,29900.0
2009-07-14 13:15:00,42.88,42.9,42.84,42.84,36200.0,19.9111,19.9204,19.8925,19.8925,36200.0
2009-07-14 13:20:00,42.84,42.85,42.79,42.8,32100.0,19.8925,19.8971,19.8693,19.8739,32100.0
2009-07-14 13:25:00,42.8,42.83,42.79,42.79,41100.0,19.8739,19.8878,19.8693,19.8693,41100.0
2009-07-14 13:30:00,42.79,42.82,42.77,42.82,31600.0,19.8693,19.8832,19.86,19.8832,31600.0
2009-07-14 13:35:00,42.81,42.84,42.79,42.79,34100.0,19.8786,19.8925,19.8693,19.8693,34100.0
2009-07-14 13:40:00,42.79,42.8,42.76,42.8,14900.0,19.8693,19.8739,19.8553,19.8739,14900.0
2009-07-14 13:45:00,42.8,42.8,42.76,42.77,98300.0,19.8739,19.8739,19.8553,19.86,98300.0
2009-07-14 13:50:00,42.77,42.78,42.69,42.7,42200.0,19.86,19.8646,19.8228,19.8275,42200.0
2009-07-14 13:55:00,42.68,42.71,42.68,42.69,20800.0,19.8182,19.8321,19.8182,19.8228,20800.0
2009-07-14 14:00:00,42.69,42.69,42.6,42.64,80300.0,19.8228,19.8228,19.781,19.7996,80300.0
2009-07-14 14:05:00,42.63,42.65,42.62,42.65,28600.0,19.795,19.8043,19.7903,19.8043,28600.0
2009-07-14 14:10:00,42.65,42.66,42.6,42.6,71200.0,19.8043,19.8089,19.781,19.781,71200.0
2009-07-14 14:15:00,42.61,42.65,42.58,42.63,52400.0,19.7857,19.8043,19.7718,19.795,52400.0
2009-07-14 14:20:00,42.64,42.68,42.57,42.63,61100.0,19.7996,19.8182,19.7671,19.795,61100.0
2009-07-14 14:25:00,42.63,42.64,42.57,42.57,51600.0,19.795,19.7996,19.7671,19.7671,51600.0
2009-07-14 14:30:00,42.57,42.62,42.54,42.6,44600.0,19.7671,19.7903,19.7532,19.781,44600.0
2009-07-14 14:35:00,42.59,42.65,42.59,42.65,56900.0,19.7764,19.8043,19.7764,19.8043,56900.0
2009-07-14 14:40:00,42.65,42.69,42.64,42.68,26200.0,19.8043,19.8228,19.7996,19.8182,26200.0
2009-07-14 14:45:00,42.68,42.75,42.63,42.65,66500.0,19.8182,19.8507,19.795,19.8043,66500.0
2009-07-14 14:50:00,42.65,42.67,42.62,42.65,62400.0,19.8043,19.8136,19.7903,19.8043,62400.0
2009-07-14 14:55:00,42.66,42.69,42.62,42.65,41400.0,19.8089,19.8228,19.7903,19.8043,41400.0
2009-07-14 15:00:00,42.65,42.68,42.6,42.67,124900.0,19.8043,19.8182,19.781,19.8136,124900.0
2009-07-14 15:05:00,42.68,42.71,42.64,42.71,45600.0,19.8182,19.8321,19.7996,19.8321,45600.0
2009-07-14 15:10:00,42.71,42.76,42.71,42.76,55500.0,19.8321,19.8553,19.8321,19.8553,55500.0
2009-07-14 15:15:00,42.75,42.8,42.73,42.76,64100.0,19.8507,19.8739,19.8414,19.8553,64100.0
2009-07-14 15:20:00,42.76,42.8,42.74,42.78,73900.0,19.8553,19.8739,19.8461,19.8646,73900.0
2009-07-14 15:25:00,42.78,42.79,42.71,42.75,109900.0,19.8646,19.8693,19.8321,19.8507,109900.0
2009-07-14 15:30:00,42.74,42.76,42.71,42.73,78200.0,19.8461,19.8553,19.8321,19.8414,78200.0
2009-07-14 15:35:00,42.72,42.76,42.66,42.7,135300.0,19.8368,19.8553,19.8089,19.8275,135300.0
2009-07-14 15:40:00,42.69,42.76,42.65,42.71,181300.0,19.8228,19.8553,19.8043,19.8321,181300.0
2009-07-14 15:45:00,42.71,42.73,42.59,42.64,174400.0,19.8321,19.8414,19.7764,19.7996,174400.0
2009-07-14 15:50:00,42.64,42.66,42.6,42.61,253700.0,19.7996,19.8089,19.781,19.7857,253700.0
2009-07-14 15:55:00,42.61,42.69,42.6,42.68,590300.0,19.7857,19.8228,19.781,19.8182,590300.0
2009-07-15 09:30:00,42.71,43.12,42.71,43.02,197200.0,19.8321,20.0225,19.8321,19.9761,197200.0
2009-07-15 09:35:00,43.02,43.02,42.91,42.93,86900.0,19.9761,19.9761,19.925,19.9343,86900.0
2009-07-15 09:40:00,42.92,43.03,42.92,42.99,76900.0,19.9296,19.9807,19.9296,19.9621,76900.0
2009-07-15 09:45:00,43.01,43.05,42.97,43.04,53400.0,19.9714,19.99,19.9529,19.9854,53400.0
2009-07-15 09:50:00,43.04,43.26,43.04,43.23,101800.0,19.9854,20.0875,19.9854,20.0736,101800.0
2009-07-15 09:55:00,43.23,43.41,43.23,43.41,78300.0,20.0736,20.1572,20.0736,20.1572,78300.0
2009-07-15 10:00:00,43.41,43.47,43.3,43.3,181300.0,20.1572,20.185,20.1061,20.1061,181300.0
2009-07-15 10:05:00,43.3,43.36,43.24,43.27,144500.0,20.1061,20.1339,20.0782,20.0922,144500.0
2009-07-15 10:10:00,43.27,43.31,43.1,43.1,68700.0,20.0922,20.1107,20.0132,20.0132,68700.0
2009-07-15 10:15:00,43.1,43.2,43.07,43.19,79400.0,20.0132,20.0597,19.9993,20.055,79400.0
2009-07-15 10:20:00,43.18,43.27,43.18,43.2,48000.0,20.0504,20.0922,20.0504,20.0597,48000.0
2009-07-15 10:25:00,43.2,43.23,43.15,43.15,98500.0,20.0597,20.0736,20.0364,20.0364,98500.0
2009-07-15 10:30:00,43.14,43.14,43.08,43.1,50000.0,20.0318,20.0318,20.0039,20.0132,50000.0
2009-07-15 10:35:00,43.1,43.16,43.07,43.08,90700.0,20.0132,20.0411,19.9993,20.0039,90700.0
2009-07-15 10:40:00,43.08,43.17,43.06,43.16,48700.0,20.0039,20.0457,19.9946,20.0411,48700.0
2009-07-15 10:45:00,43.17,43.27,43.17,43.25,30000.0,20.0457,20.0922,20.0457,20.0829,30000.0
2009-07-15 10:50:00,43.26,43.33,43.16,43.2,74400.0,20.0875,20.12,20.0411,20.0597,74400.0
2009-07-15 10:55:00,43.2,43.26,43.2,43.25,43600.0,20.0597,20.0875,20.0597,20.0829,43600.0
2009-07-15 11:00:00,43.25,43.3,43.25,43.29,43400.0,20.0829,20.1061,20.0829,20.1014,43400.0
2009-07-15 11:05:00,43.29,43.35,43.27,43.33,32300.0,20.1014,20.1293,20.0922,20.12,32300.0
2009-07-15 11:10:00,43.33,43.33,43.28,43.29,48800.0,20.12,20.12,20.0968,20.1014,48800.0
2009-07-15 11:15:00,43.29,43.32,43.28,43.32,57800.0,20.1014,20.1154,20.0968,20.1154,57800.0
2009-07-15 11:20:00,43.31,43.36,43.31,43.35,76700.0,20.1107,20.1339,20.1107,20.1293,76700.0
2009-07-15 11:25:00,43.35,43.35,43.28,43.3,100700.0,20.1293,20.1293,20.0968,20.1061,100700.0
2009-07-15 11:30:00,43.29,43.34,43.29,43.3,90800.0,20.1014,20.1247,20.1014,20.1061,90800.0
2009-07-15 11:35:00,43.3,43.35,43.3,43.34,35600.0,20.1061,20.1293,20.1061,20.1247,35600.0
2009-07-15 11:40:00,43.34,43.36,43.32,43.32,39300.0,20.1247,20.1339,20.1154,20.1154,39300.0
2009-07-15 11:45:00,43.33,43.36,43.32,43.36,44000.0,20.12,20.1339,20.1154,20.1339,44000.0
2009-07-15 11:50:00,43.36,43.41,43.35,43.41,32300.0,20.1339,20.1572,20.1293,20.1572,32300.0
2009-07-15 11:55:00,43.41,43.42,43.35,43.36,34800.0,20.1572,20.1618,20.1293,20.1339,34800.0
2009-07-15 12:00:00,43.35,43.37,43.32,43.34,21000.0,20.1293,20.1386,20.1154,20.1247,21000.0
2009-07-15 12:05:00,43.35,43.36,43.31,43.32,16900.0,20.1293,20.1339,20.1107,20.1154,16900.0
2009-07-15 12:10:00,43.32,43.42,43.31,43.42,78300.0,20.1154,20.1618,20.1107,20.1618,78300.0
2009-07-15 12:15:00,43.42,43.45,43.39,43.4,132800.0,20.1618,20.1757,20.1479,20.1525,132800.0
2009-07-15 12:20:00,43.4,43.48,43.35,43.47,65300.0,20.1525,20.1897,20.1293,20.185,65300.0
2009-07-15 12:25:00,43.47,43.5,43.47,43.5,33400.0,20.185,20.199,20.185,20.199,33400.0
2009-07-15 12:30:00,43.5,43.53,43.49,43.49,62500.0,20.199,20.2129,20.1943,20.1943,62500.0
2009-07-15 12:35:00,43.49,43.5,43.44,43.44,34700.0,20.1943,20.199,20.1711,20.1711,34700.0
2009-07-15 12:40:00,43.43,43.46,43.4,43.45,23900.0,20.1665,20.1804,20.1525,20.1757,23900.0
2009-07-15 12:45:00,43.45,43.5,43.45,43.49,28900.0,20.1757,20.199,20.1757,20.1943,28900.0
2009-07-15 12:50:00,43.48,43.49,43.45,43.47,29200.0,20.1897,20.1943,20.1757,20.185,29200.0
2009-07-15 12:55:00,43.47,43.47,43.45,43.46,13400.0,20.185,20.185,20.1757,20.1804,13400.0
2009-07-15 13:00:00,43.46,43.51,43.46,43.51,28800.0,20.1804,20.2036,20.1804,20.2036,28800.0
2009-07-15 13:05:00,43.51,43.55,43.51,43.54,58400.0,20.2036,20.2222,20.2036,20.2175,58400.0
2009-07-15 13:10:00,43.53,43.55,43.53,43.53,35600.0,20.2129,20.2222,20.2129,20.2129,35600.0
2009-07-15 13:15:00,43.53,43.54,43.49,43.5,27100.0,20.2129,20.2175,20.1943,20.199,27100.0
2009-07-15 13:20:00,43.49,43.55,43.48,43.55,48800.0,20.1943,20.2222,20.1897,20.2222,48800.0
2009-07-15 13:25:00,43.55,43.56,43.54,43.55,32300.0,20.2222,20.2268,20.2175,20.2222,32300.0
2009-07-15 13:30:00,43.56,43.59,43.55,43.58,41900.0,20.2268,20.2407,20.2222,20.2361,41900.0
2009-07-15 13:35:00,43.58,43.65,43.57,43.64,31700.0,20.2361,20.2686,20.2315,20.264,31700.0
2009-07-15 13:40:00,43.65,43.65,43.61,43.65,34900.0,20.2686,20.2686,20.25,20.2686,34900.0
2009-07-15 13:45:00,43.64,43.7,43.64,43.7,41500.0,20.264,20.2918,20.264,20.2918,41500.0
2009-07-15 13:50:00,43.69,43.72,43.64,43.64,80200.0,20.2872,20.3011,20.264,20.264,80200.0
2009-07-15 13:55:00,43.65,43.68,43.62,43.67,18200.0,20.2686,20.2825,20.2547,20.2779,18200.0
2009-07-15 14:00:00,43.67,43.67,43.58,43.67,46500.0,20.2779,20.2779,20.2361,20.2779,46500.0
2009-07-15 14:05:00,43.67,43.72,43.62,43.62,49400.0,20.2779,20.3011,20.2547,20.2547,49400.0
2009-07-15 14:10:00,43.62,43.63,43.57,43.63,35900.0,20.2547,20.2593,20.2315,20.2593,35900.0
2009-07-15 14:15:00,43.62,43.63,43.53,43.53,68100.0,20.2547,20.2593,20.2129,20.2129,68100.0
2009-07-15 14:20:00,43.53,43.67,43.47,43.65,113800.0,20.2129,20.2779,20.185,20.2686,113800.0
2009-07-15 14:25:00,43.65,43.65,43.59,43.63,36100.0,20.2686,20.2686,20.2407,20.2593,36100.0
2009-07-15 14:30:00,43.63,43.72,43.63,43.69,68700.0,20.2593,20.3011,20.2593,20.2872,68700.0
2009-07-15 14:35:00,43.69,43.7,43.64,43.66,39200.0,20.2872,20.2918,20.264,20.2733,39200.0
2009-07-15 14:40:00,43.66,43.72,43.63,43.71,51000.0,20.2733,20.3011,20.2593,20.2965,51000.0
2009-07-15 14:45:00,43.71,43.79,43.65,43.77,131400.0,20.2965,20.3336,20.2686,20.3243,131400.0
2009-07-15 14:50:00,43.76,43.76,43.71,43.72,46200.0,20.3197,20.3197,20.2965,20.3011,46200.0
2009-07-15 14:55:00,43.73,43.82,43.71,43.8,87600.0,20.3058,20.3475,20.2965,20.3383,87600.0
2009-07-15 15:00:00,43.79,43.84,43.77,43.8,53200.0,20.3336,20.3568,20.3243,20.3383,53200.0
2009-07-15 15:05:00,43.81,43.84,43.72,43.83,92800.0,20.3429,20.3568,20.3011,20.3522,92800.0
2009-07-15 15:10:00,43.83,43.9,43.75,43.76,100100.0,20.3522,20.3847,20.315,20.3197,100100.0
2009-07-15 15:15:00,43.76,43.79,43.74,43.78,61100.0,20.3197,20.3336,20.3104,20.329,61100.0
2009-07-15 15:20:00,43.77,43.82,43.76,43.8,53100.0,20.3243,20.3475,20.3197,20.3383,53100.0
2009-07-15 15:25:00,43.79,43.8,43.74,43.76,78700.0,20.3336,20.3383,20.3104,20.3197,78700.0
2009-07-15 15:30:00,43.77,43.8,43.69,43.8,95700.0,20.3243,20.3383,20.2872,20.3383,95700.0
2009-07-15 15:35:00,43.8,43.85,43.77,43.85,139900.0,20.3383,20.3615,20.3243,20.3615,139900.0
2009-07-15 15:40:00,43.85,43.96,43.84,43.91,204400.0,20.3615,20.4126,20.3568,20.3893,204400.0
2009-07-15 15:45:00,43.9,44.0,43.51,43.99,212000.0,20.3847,20.4311,20.2036,20.4265,212000.0
2009-07-15 15:50:00,43.98,44.06,43.95,44.05,364800.0,20.4218,20.459,20.4079,20.4543,364800.0
2009-07-15 15:55:00,44.05,44.08,43.96,44.03,456700.0,20.4543,20.4683,20.4126,20.4451,456700.0
2009-07-16 09:30:00,43.5,43.75,43.42,43.53,251200.0,20.199,20.315,20.1618,20.2129,251200.0
2009-07-16 09:35:00,43.53,43.53,43.11,43.17,164900.0,20.2129,20.2129,20.0179,20.0457,164900.0
2009-07-16 09:40:00,43.18,43.3,43.16,43.28,125800.0,20.0504,20.1061,20.0411,20.0968,125800.0
2009-07-16 09:45:00,43.29,43.31,43.21,43.31,83800.0,20.1014,20.1107,20.0643,20.1107,83800.0
2009-07-16 09:50:00,43.31,43.56,43.31,43.56,92100.0,20.1107,20.2268,20.1107,20.2268,92100.0
2009-07-16 09:55:00,43.54,43.64,43.52,43.63,79100.0,20.2175,20.264,20.2082,20.2593,79100.0
2009-07-16 10:00:00,43.63,43.69,43.54,43.65,114600.0,20.2593,20.2872,20.2175,20.2686,114600.0
2009-07-16 10:05:00,43.65,43.75,43.61,43.65,105700.0,20.2686,20.315,20.25,20.2686,105700.0
2009-07-16 10:10:00,43.65,43.73,43.58,43.72,65900.0,20.2686,20.3058,20.2361,20.3011,65900.0
2009-07-16 10:15:00,43.72,43.76,43.67,43.7,69100.0,20.3011,20.3197,20.2779,20.2918,69100.0
2009-07-16 10:20:00,43.71,43.75,43.63,43.66,44300.0,20.2965,20.315,20.2593,20.2733,44300.0
2009-07-16 10:25:00,43.67,43.72,43.67,43.7,66300.0,20.2779,20.3011,20.2779,20.2918,66300.0
2009-07-16 10:30:00,43.69,43.85,43.69,43.84,70900.0,20.2872,20.3615,20.2872,20.3568,70900.0
2009-07-16 10:35:00,43.83,43.84,43.78,43.8,52900.0,20.3522,20.3568,20.329,20.3383,52900.0
2009-07-16 10:40:00,43.8,43.87,43.76,43.8,47700.0,20.3383,20.3708,20.3197,20.3383,47700.0
2009-07-16 10:45:00,43.78,43.83,43.73,43.78,75700.0,20.329,20.3522,20.3058,20.329,75700.0
2009-07-16 10:50:00,43.78,43.78,43.69,43.74,62500.0,20.329,20.329,20.2872,20.3104,62500.0
2009-07-16 10:55:00,43.74,43.74,43.59,43.59,109800.0,20.3104,20.3104,20.2407,20.2407,109800.0
2009-07-16 11:00:00,43.58,43.59,43.54,43.56,31900.0,20.2361,20.2407,20.2175,20.2268,31900.0
2009-07-16 11:05:00,43.56,43.64,43.56,43.61,63800.0,20.2268,20.264,20.2268,20.25,63800.0
2009-07-16 11:10:00,43.6,43.6,43.53,43.56,39300.0,20.2454,20.2454,20.2129,20.2268,39300.0
2009-07-16 11:15:00,43.57,43.58,43.51,43.51,26800.0,20.2315,20.2361,20.2036,20.2036,26800.0
2009-07-16 11:20:00,43.52,43.52,43.47,43.48,78400.0,20.2082,20.2082,20.185,20.1897,78400.0
2009-07-16 11:25:00,43.48,43.5,43.43,43.45,78100.0,20.1897,20.199,20.1665,20.1757,78100.0
2009-07-16 11:30:00,43.44,43.47,43.4,43.44,37000.0,20.1711,20.185,20.1525,20.1711,37000.0
2009-07-16 11:35:00,43.43,43.5,43.41,43.49,35000.0,20.1665,20.199,20.1572,20.1943,35000.0
2009-07-16 11:40:00,43.5,43.58,43.46,43.51,75900.0,20.199,20.2361,20.1804,20.2036,75900.0
2009-07-16 11:45:00,43.51,43.54,43.5,43.51,24600.0,20.2036,20.2175,20.199,20.2036,24600.0
2009-07-16 11:50:00,43.51,43.53,43.48,43.49,25400.0,20.2036,20.2129,20.1897,20.1943,25400.0
2009-07-16 11:55:00,43.49,43.63,43.49,43.58,51600.0,20.1943,20.2593,20.1943,20.2361,51600.0
2009-07-16 12:00:00,43.58,43.66,43.58,43.66,43300.0,20.2361,20.2733,20.2361,20.2733,43300.0
2009-07-16 12:05:00,43.65,43.66,43.53,43.54,117700.0,20.2686,20.2733,20.2129,20.2175,117700.0
2009-07-16 12:10:00,43.53,43.6,43.53,43.57,22300.0,20.2129,20.2454,20.2129,20.2315,22300.0
2009-07-16 12:15:00,43.57,43.57,43.47,43.48,31200.0,20.2315,20.2315,20.185,20.1897,31200.0
2009-07-16 12:20:00,43.47,43.48,43.44,43.44,22300.0,20.185,20.1897,20.1711,20.1711,22300.0
2009-07-16 12:25:00,43.44,43.45,43.42,43.43,39900.0,20.1711,20.1757,20.1618,20.1665,39900.0
2009-07-16 12:30:00,43.43,43.47,43.4,43.44,30700.0,20.1665,20.185,20.1525,20.1711,30700.0
2009-07-16 12:35:00,43.45,43.46,43.35,43.37,34400.0,20.1757,20.1804,20.1293,20.1386,34400.0
2009-07-16 12:40:00,43.37,43.38,43.34,43.37,46500.0,20.1386,20.1432,20.1247,20.1386,46500.0
2009-07-16 12:45:00,43.37,43.37,43.35,43.37,21200.0,20.1386,20.1386,20.1293,20.1386,21200.0
2009-07-16 12:50:00,43.37,43.39,43.32,43.32,36800.0,20.1386,20.1479,20.1154,20.1154,36800.0
2009-07-16 12:55:00,43.33,43.34,43.19,43.19,130200.0,20.12,20.1247,20.055,20.055,130200.0
2009-07-16 13:00:00,43.19,43.26,43.19,43.22,53000.0,20.055,20.0875,20.055,20.0689,53000.0
2009-07-16 13:05:00,43.22,43.23,43.13,43.14,76000.0,20.0689,20.0736,20.0271,20.0318,76000.0
2009-07-16 13:10:00,43.15,43.15,43.12,43.15,22100.0,20.0364,20.0364,20.0225,20.0364,22100.0
2009-07-16 13:15:00,43.15,43.17,43.09,43.13,67900.0,20.0364,20.0457,20.0086,20.0271,67900.0
2009-07-16 13:20:00,43.13,43.16,43.09,43.09,38200.0,20.0271,20.0411,20.0086,20.0086,38200.0
2009-07-16 13:25:00,43.1,43.1,43.02,43.08,75000.0,20.0132,20.0132,19.9761,20.0039,75000.0
2009-07-16 13:30:00,43.08,43.12,43.07,43.08,53500.0,20.0039,20.0225,19.9993,20.0039,53500.0
2009-07-16 13:35:00,43.08,43.1,43.06,43.1,37600.0,20.0039,20.0132,19.9946,20.0132,37600.0
2009-07-16 13:40:00,43.1,43.35,43.08,43.09,126100.0,20.0132,20.1293,20.0039,20.0086,126100.0
2009-07-16 13:45:00,43.1,43.11,43.08,43.1,91100.0,20.0132,20.0179,20.0039,20.0132,91100.0
2009-07-16 13:50:00,43.1,43.11,43.09,43.1,107100.0,20.0132,20.0179,20.0086,20.0132,107100.0
2009-07-16 13:55:00,43.09,43.14,43.09,43.13,64600.0,20.0086,20.0318,20.0086,20.0271,64600.0
2009-07-16 14:00:00,43.13,43.16,43.03,43.03,104300.0,20.0271,20.0411,19.9807,19.9807,104300.0
2009-07-16 14:05:00,43.03,43.06,43.03,43.06,28900.0,19.9807,19.9946,19.9807,19.9946,28900.0
2009-07-16 14:10:00,43.05,43.06,43.01,43.05,70900.0,19.99,19.9946,19.9714,19.99,70900.0
2009-07-16 14:15:00,43.05,43.08,43.01,43.02,54400.0,19.99,20.0039,19.9714,19.9761,54400.0
2009-07-16 14:20:00,43.01,43.05,43.01,43.04,56900.0,19.9714,19.99,19.9714,19.9854,56900.0
2009-07-16 14:25:00,43.04,43.1,43.03,43.07,104300.0,19.9854,20.0132,19.9807,19.9993,104300.0
2009-07-16 14:30:00,43.07,43.1,43.06,43.1,66300.0,19.9993,20.0132,19.9946,20.0132,66300.0
2009-07-16 14:35:00,43.1,43.17,43.09,43.11,129900.0,20.0132,20.0457,20.0086,20.0179,129900.0
2009-07-16 14:40:00,43.11,43.25,43.1,43.24,76700.0,20.0179,20.0829,20.0132,20.0782,76700.0
2009-07-16 14:45:00,43.24,43.38,43.23,43.31,132700.0,20.0782,20.1432,20.0736,20.1107,132700.0
2009-07-16 14:50:00,43.31,43.36,43.29,43.34,120500.0,20.1107,20.1339,20.1014,20.1247,120500.0
2009-07-16 14:55:00,43.34,43.35,43.29,43.3,131100.0,20.1247,20.1293,20.1014,20.1061,131100.0
2009-07-16 15:00:00,43.3,43.34,43.29,43.3,122400.0,20.1061,20.1247,20.1014,20.1061,122400.0
2009-07-16 15:05:00,43.31,43.31,43.26,43.3,81800.0,20.1107,20.1107,20.0875,20.1061,81800.0
2009-07-16 15:10:00,43.3,43.34,43.29,43.34,72500.0,20.1061,20.1247,20.1014,20.1247,72500.0
2009-07-16 15:15:00,43.34,43.4,43.3,43.31,76900.0,20.1247,20.1525,20.1061,20.1107,76900.0
2009-07-16 15:20:00,43.31,43.34,43.09,43.33,85200.0,20.1107,20.1247,20.0086,20.12,85200.0
2009-07-16 15:25:00,43.32,43.34,43.29,43.3,126200.0,20.1154,20.1247,20.1014,20.1061,126200.0
2009-07-16 15:30:00,43.29,43.3,43.2,43.2,198700.0,20.1014,20.1061,20.0597,20.0597,198700.0
2009-07-16 15:35:00,43.21,43.3,43.2,43.2,96000.0,20.0643,20.1061,20.0597,20.0597,96000.0
2009-07-16 15:40:00,43.21,43.37,43.21,43.29,298600.0,20.0643,20.1386,20.0643,20.1014,298600.0
2009-07-16 15:45:00,43.28,43.33,43.25,43.25,184100.0,20.0968,20.12,20.0829,20.0829,184100.0
2009-07-16 15:50:00,43.25,43.31,43.23,43.27,180200.0,20.0829,20.1107,20.0736,20.0922,180200.0
2009-07-16 15:55:00,43.27,43.31,43.2,43.3,363100.0,20.0922,20.1107,20.0597,20.1061,363100.0
2009-07-17 09:30:00,43.5,43.5,43.03,43.4,1733400.0,20.199,20.199,19.9807,20.1525,1733400.0
2009-07-17 09:35:00,43.39,43.5,43.38,43.43,62600.0,20.1479,20.199,20.1432,20.1665,62600.0
2009-07-17 09:40:00,43.43,43.64,43.43,43.6,92700.0,20.1665,20.264,20.1665,20.2454,92700.0
2009-07-17 09:45:00,43.59,43.6,43.45,43.48,105800.0,20.2407,20.2454,20.1757,20.1897,105800.0
2009-07-17 09:50:00,43.49,43.63,43.47,43.63,74000.0,20.1943,20.2593,20.185,20.2593,74000.0
2009-07-17 09:55:00,43.64,43.65,43.58,43.64,77500.0,20.264,20.2686,20.2361,20.264,77500.0
2009-07-17 10:00:00,43.64,43.73,43.62,43.73,95600.0,20.264,20.3058,20.2547,20.3058,95600.0
2009-07-17 10:05:00,43.73,44.0,43.73,44.0,202100.0,20.3058,20.4311,20.3058,20.4311,202100.0
2009-07-17 10:10:00,43.99,44.06,43.93,43.99,239200.0,20.4265,20.459,20.3986,20.4265,239200.0
2009-07-17 10:15:00,43.99,44.07,43.93,43.97,131200.0,20.4265,20.4636,20.3986,20.4172,131200.0
2009-07-17 10:20:00,43.97,43.97,43.92,43.92,48700.0,20.4172,20.4172,20.394,20.394,48700.0
2009-07-17 10:25:00,43.93,43.97,43.84,43.87,52600.0,20.3986,20.4172,20.3568,20.3708,52600.0
2009-07-17 10:30:00,43.87,43.97,43.84,43.96,40300.0,20.3708,20.4172,20.3568,20.4126,40300.0
2009-07-17 10:35:00,43.97,43.98,43.93,43.93,133300.0,20.4172,20.4218,20.3986,20.3986,133300.0
2009-07-17 10:40:00,43.92,43.95,43.89,43.9,40100.0,20.394,20.4079,20.3801,20.3847,40100.0
2009-07-17 10:45:00,43.9,43.98,43.9,43.97,38200.0,20.3847,20.4218,20.3847,20.4172,38200.0
2009-07-17 10:50:00,43.97,44.0,43.94,43.99,54000.0,20.4172,20.4311,20.4033,20.4265,54000.0
2009-07-17 10:55:00,43.99,44.0,43.96,43.97,18500.0,20.4265,20.4311,20.4126,20.4172,18500.0
2009-07-17 11:00:00,43.96,43.96,43.9,43.91,17500.0,20.4126,20.4126,20.3847,20.3893,17500.0
2009-07-17 11:05:00,43.91,43.96,43.89,43.96,29600.0,20.3893,20.4126,20.3801,20.4126,29600.0
2009-07-17 11:10:00,43.95,44.0,43.95,44.0,37700.0,20.4079,20.4311,20.4079,20.4311,37700.0
2009-07-17 11:15:00,44.0,44.0,43.97,44.0,36200.0,20.4311,20.4311,20.4172,20.4311,36200.0
2009-07-17 11:20:00,44.0,44.05,43.98,44.03,86800.0,20.4311,20.4543,20.4218,20.4451,86800.0
2009-07-17 11:25:00,44.03,44.04,43.99,44.0,29300.0,20.4451,20.4497,20.4265,20.4311,29300.0
2009-07-17 11:30:00,44.0,44.0,43.86,43.86,58300.0,20.4311,20.4311,20.3661,20.3661,58300.0
2009-07-17 11:35:00,43.87,43.91,43.84,43.84,56600.0,20.3708,20.3893,20.3568,20.3568,56600.0
2009-07-17 11:40:00,43.84,43.85,43.82,43.84,32700.0,20.3568,20.3615,20.3475,20.3568,32700.0
2009-07-17 11:45:00,43.83,43.83,43.79,43.82,54600.0,20.3522,20.3522,20.3336,20.3475,54600.0
2009-07-17 11:50:00,43.82,43.85,43.77,43.77,39400.0,20.3475,20.3615,20.3243,20.3243,39400.0
2009-07-17 11:55:00,43.77,43.77,43.68,43.72,38800.0,20.3243,20.3243,20.2825,20.3011,38800.0
2009-07-17 12:00:00,43.72,43.8,43.72,43.8,34100.0,20.3011,20.3383,20.3011,20.3383,34100.0
2009-07-17 12:05:00,43.79,43.83,43.78,43.81,29600.0,20.3336,20.3522,20.329,20.3429,29600.0
2009-07-17 12:10:00,43.81,43.84,43.73,43.74,36400.0,20.3429,20.3568,20.3058,20.3104,36400.0
2009-07-17 12:15:00,43.74,43.79,43.73,43.76,31700.0,20.3104,20.3336,20.3058,20.3197,31700.0
2009-07-17 12:20:00,43.76,43.79,43.7,43.72,34600.0,20.3197,20.3336,20.2918,20.3011,34600.0
2009-07-17 12:25:00,43.72,43.76,43.68,43.72,45500.0,20.3011,20.3197,20.2825,20.3011,45500.0
2009-07-17 12:30:00,43.72,43.75,43.69,43.74,28300.0,20.3011,20.315,20.2872,20.3104,28300.0
2009-07-17 12:35:00,43.74,43.79,43.72,43.78,28300.0,20.3104,20.3336,20.3011,20.329,28300.0
2009-07-17 12:40:00,43.78,43.81,43.77,43.78,31500.0,20.329,20.3429,20.3243,20.329,31500.0
2009-07-17 12:45:00,43.78,43.78,43.72,43.73,36900.0,20.329,20.329,20.3011,20.3058,36900.0
2009-07-17 12:50:00,43.75,43.75,43.69,43.71,31600.0,20.315,20.315,20.2872,20.2965,31600.0
2009-07-17 12:55:00,43.71,43.73,43.68,43.7,19400.0,20.2965,20.3058,20.2825,20.2918,19400.0
2009-07-17 13:00:00,43.7,43.74,43.7,43.71,22200.0,20.2918,20.3104,20.2918,20.2965,22200.0
2009-07-17 13:05:00,43.71,43.73,43.7,43.72,12700.0,20.2965,20.3058,20.2918,20.3011,12700.0
2009-07-17 13:10:00,43.73,43.73,43.68,43.69,29200.0,20.3058,20.3058,20.2825,20.2872,29200.0
2009-07-17 13:15:00,43.69,43.74,43.68,43.74,19000.0,20.2872,20.3104,20.2825,20.3104,19000.0
2009-07-17 13:20:00,43.74,43.81,43.74,43.78,25600.0,20.3104,20.3429,20.3104,20.329,25600.0
2009-07-17 13:25:00,43.78,43.79,43.75,43.79,14400.0,20.329,20.3336,20.315,20.3336,14400.0
2009-07-17 13:30:00,43.78,43.86,43.77,43.85,28700.0,20.329,20.3661,20.3243,20.3615,28700.0
2009-07-17 13:35:00,43.84,43.9,43.81,43.88,43400.0,20.3568,20.3847,20.3429,20.3754,43400.0
2009-07-17 13:40:00,43.88,43.88,43.81,43.85,84400.0,20.3754,20.3754,20.3429,20.3615,84400.0
2009-07-17 13:45:00,43.85,43.86,43.78,43.8,34500.0,20.3615,20.3661,20.329,20.3383,34500.0
2009-07-17 13:50:00,43.8,43.87,43.8,43.86,30700.0,20.3383,20.3708,20.3383,20.3661,30700.0
2009-07-17 13:55:00,43.87,43.9,43.85,43.88,14000.0,20.3708,20.3847,20.3615,20.3754,14000.0
2009-07-17 14:00:00,43.87,43.88,43.84,43.88,27600.0,20.3708,20.3754,20.3568,20.3754,27600.0
2009-07-17 14:05:00,43.88,43.88,43.86,43.87,17200.0,20.3754,20.3754,20.3661,20.3708,17200.0
2009-07-17 14:10:00,43.86,43.87,43.81,43.83,39800.0,20.3661,20.3708,20.3429,20.3522,39800.0
2009-07-17 14:15:00,43.84,43.84,43.79,43.83,24600.0,20.3568,20.3568,20.3336,20.3522,24600.0
2009-07-17 14:20:00,43.83,43.84,43.81,43.83,16400.0,20.3522,20.3568,20.3429,20.3522,16400.0
2009-07-17 14:25:00,43.83,43.86,43.82,43.85,52300.0,20.3522,20.3661,20.3475,20.3615,52300.0
2009-07-17 14:30:00,43.85,43.94,43.85,43.94,55900.0,20.3615,20.4033,20.3615,20.4033,55900.0
2009-07-17 14:35:00,43.94,43.97,43.94,43.95,31000.0,20.4033,20.4172,20.4033,20.4079,31000.0
2009-07-17 14:40:00,43.95,43.96,43.93,43.96,25000.0,20.4079,20.4126,20.3986,20.4126,25000.0
2009-07-17 14:45:00,43.96,43.96,43.9,43.91,59500.0,20.4126,20.4126,20.3847,20.3893,59500.0
2009-07-17 14:50:00,43.91,43.91,43.87,43.89,39600.0,20.3893,20.3893,20.3708,20.3801,39600.0
2009-07-17 14:55:00,43.88,43.89,43.83,43.86,54300.0,20.3754,20.3801,20.3522,20.3661,54300.0
2009-07-17 15:00:00,43.87,43.89,43.84,43.89,24100.0,20.3708,20.3801,20.3568,20.3801,24100.0
2009-07-17 15:05:00,43.89,43.92,43.88,43.91,46300.0,20.3801,20.394,20.3754,20.3893,46300.0
2009-07-17 15:10:00,43.92,43.93,43.86,43.92,45100.0,20.394,20.3986,20.3661,20.394,45100.0
2009-07-17 15:15:00,43.92,43.93,43.86,43.86,54200.0,20.394,20.3986,20.3661,20.3661,54200.0
2009-07-17 15:20:00,43.86,43.86,43.83,43.83,30800.0,20.3661,20.3661,20.3522,20.3522,30800.0
2009-07-17 15:25:00,43.84,43.85,43.81,43.82,108700.0,20.3568,20.3615,20.3429,20.3475,108700.0
2009-07-17 15:30:00,43.82,43.88,43.81,43.87,71800.0,20.3475,20.3754,20.3429,20.3708,71800.0
2009-07-17 15:35:00,43.87,43.91,43.83,43.9,79200.0,20.3708,20.3893,20.3522,20.3847,79200.0
2009-07-17 15:40:00,43.9,43.98,43.9,43.96,111200.0,20.3847,20.4218,20.3847,20.4126,111200.0
2009-07-17 15:45:00,43.97,43.99,43.96,43.97,94400.0,20.4172,20.4265,20.4126,20.4172,94400.0
2009-07-17 15:50:00,43.97,44.04,43.93,44.03,231500.0,20.4172,20.4497,20.3986,20.4451,231500.0
2009-07-17 15:55:00,44.03,44.06,43.99,44.0,281000.0,20.4451,20.459,20.4265,20.4311,281000.0
2009-07-20 09:30:00,44.22,44.22,43.94,43.95,215500.0,20.5333,20.5333,20.4033,20.4079,215500.0
2009-07-20 09:35:00,43.95,44.04,43.85,43.87,129200.0,20.4079,20.4497,20.3615,20.3708,129200.0
2009-07-20 09:40:00,43.85,43.98,43.62,43.65,153200.0,20.3615,20.4218,20.2547,20.2686,153200.0
2009-07-20 09:45:00,43.66,43.75,43.52,43.52,167200.0,20.2733,20.315,20.2082,20.2082,167200.0
2009-07-20 09:50:00,43.5,43.53,43.37,43.45,130900.0,20.199,20.2129,20.1386,20.1757,130900.0
2009-07-20 09:55:00,43.43,43.47,43.37,43.42,80100.0,20.1665,20.185,20.1386,20.1618,80100.0
2009-07-20 10:00:00,43.41,43.67,43.41,43.66,74200.0,20.1572,20.2779,20.1572,20.2733,74200.0
2009-07-20 10:05:00,43.66,43.74,43.63,43.69,92600.0,20.2733,20.3104,20.2593,20.2872,92600.0
2009-07-20 10:10:00,43.69,43.7,43.44,43.48,110900.0,20.2872,20.2918,20.1711,20.1897,110900.0
2009-07-20 10:15:00,43.48,43.48,43.28,43.29,115500.0,20.1897,20.1897,20.0968,20.1014,115500.0
2009-07-20 10:20:00,43.29,43.43,43.25,43.42,107300.0,20.1014,20.1665,20.0829,20.1618,107300.0
2009-07-20 10:25:00,43.42,43.46,43.34,43.37,94500.0,20.1618,20.1804,20.1247,20.1386,94500.0
2009-07-20 10:30:00,43.36,43.39,43.25,43.25,71300.0,20.1339,20.1479,20.0829,20.0829,71300.0
2009-07-20 10:35:00,43.24,43.31,43.24,43.24,80100.0,20.0782,20.1107,20.0782,20.0782,80100.0
2009-07-20 10:40:00,43.24,43.31,43.23,43.3,57200.0,20.0782,20.1107,20.0736,20.1061,57200.0
2009-07-20 10:45:00,43.28,43.42,43.28,43.39,33200.0,20.0968,20.1618,20.0968,20.1479,33200.0
2009-07-20 10:50:00,43.39,43.51,43.39,43.5,56000.0,20.1479,20.2036,20.1479,20.199,56000.0
2009-07-20 10:55:00,43.49,43.56,43.49,43.53,73300.0,20.1943,20.2268,20.1943,20.2129,73300.0
2009-07-20 11:00:00,43.53,43.54,43.43,43.44,66300.0,20.2129,20.2175,20.1665,20.1711,66300.0
2009-07-20 11:05:00,43.44,43.49,43.41,43.43,64200.0,20.1711,20.1943,20.1572,20.1665,64200.0
2009-07-20 11:10:00,43.42,43.46,43.42,43.46,59400.0,20.1618,20.1804,20.1618,20.1804,59400.0
2009-07-20 11:15:00,43.45,43.56,43.45,43.55,43500.0,20.1757,20.2268,20.1757,20.2222,43500.0
2009-07-20 11:20:00,43.54,43.57,43.52,43.55,57800.0,20.2175,20.2315,20.2082,20.2222,57800.0
2009-07-20 11:25:00,43.54,43.56,43.5,43.53,46500.0,20.2175,20.2268,20.199,20.2129,46500.0
2009-07-20 11:30:00,43.52,43.58,43.5,43.57,32500.0,20.2082,20.2361,20.199,20.2315,32500.0
2009-07-20 11:35:00,43.57,43.63,43.57,43.63,40800.0,20.2315,20.2593,20.2315,20.2593,40800.0
2009-07-20 11:40:00,43.62,43.68,43.61,43.66,48100.0,20.2547,20.2825,20.25,20.2733,48100.0
2009-07-20 11:45:00,43.67,43.79,43.67,43.76,72200.0,20.2779,20.3336,20.2779,20.3197,72200.0
2009-07-20 11:50:00,43.77,43.78,43.74,43.77,24600.0,20.3243,20.329,20.3104,20.3243,24600.0
2009-07-20 11:55:00,43.78,43.8,43.75,43.77,86700.0,20.329,20.3383,20.315,20.3243,86700.0
2009-07-20 12:00:00,43.76,43.83,43.74,43.78,64800.0,20.3197,20.3522,20.3104,20.329,64800.0
2009-07-20 12:05:00,43.79,43.83,43.77,43.77,49000.0,20.3336,20.3522,20.3243,20.3243,49000.0
2009-07-20 12:10:00,43.76,43.8,43.75,43.8,20100.0,20.3197,20.3383,20.315,20.3383,20100.0
2009-07-20 12:15:00,43.79,43.8,43.76,43.78,19400.0,20.3336,20.3383,20.3197,20.329,19400.0
2009-07-20 12:20:00,43.77,43.78,43.73,43.75,31900.0,20.3243,20.329,20.3058,20.315,31900.0
2009-07-20 12:25:00,43.76,43.82,43.75,43.8,30900.0,20.3197,20.3475,20.315,20.3383,30900.0
2009-07-20 12:30:00,43.81,43.88,43.8,43.86,30000.0,20.3429,20.3754,20.3383,20.3661,30000.0
2009-07-20 12:35:00,43.87,43.91,43.8,43.8,67800.0,20.3708,20.3893,20.3383,20.3383,67800.0
2009-07-20 12:40:00,43.81,43.83,43.69,43.69,107400.0,20.3429,20.3522,20.2872,20.2872,107400.0
2009-07-20 12:45:00,43.69,43.69,43.67,43.67,31200.0,20.2872,20.2872,20.2779,20.2779,31200.0
2009-07-20 12:50:00,43.67,43.71,43.64,43.64,52700.0,20.2779,20.2965,20.264,20.264,52700.0
2009-07-20 12:55:00,43.65,43.66,43.65,43.65,22600.0,20.2686,20.2733,20.2686,20.2686,22600.0
2009-07-20 13:00:00,43.65,43.68,43.65,43.67,46300.0,20.2686,20.2825,20.2686,20.2779,46300.0
2009-07-20 13:05:00,43.68,43.7,43.65,43.66,52900.0,20.2825,20.2918,20.2686,20.2733,52900.0
2009-07-20 13:10:00,43.66,43.66,43.65,43.65,50300.0,20.2733,20.2733,20.2686,20.2686,50300.0
2009-07-20 13:15:00,43.65,43.68,43.65,43.68,45000.0,20.2686,20.2825,20.2686,20.2825,45000.0
2009-07-20 13:20:00,43.67,43.68,43.66,43.67,20000.0,20.2779,20.2825,20.2733,20.2779,20000.0
2009-07-20 13:25:00,43.66,43.67,43.65,43.66,29500.0,20.2733,20.2779,20.2686,20.2733,29500.0
2009-07-20 13:30:00,43.65,43.67,43.65,43.66,55100.0,20.2686,20.2779,20.2686,20.2733,55100.0
2009-07-20 13:35:00,43.66,43.68,43.61,43.62,191500.0,20.2733,20.2825,20.25,20.2547,191500.0
2009-07-20 13:40:00,43.61,43.69,43.61,43.64,95600.0,20.25,20.2872,20.25,20.264,95600.0
2009-07-20 13:45:00,43.64,43.7,43.63,43.63,81400.0,20.264,20.2918,20.2593,20.2593,81400.0
2009-07-20 13:50:00,43.64,43.69,43.61,43.62,85600.0,20.264,20.2872,20.25,20.2547,85600.0
2009-07-20 13:55:00,43.63,43.63,43.56,43.61,60300.0,20.2593,20.2593,20.2268,20.25,60300.0
2009-07-20 14:00:00,43.61,43.64,43.6,43.64,29700.0,20.25,20.264,20.2454,20.264,29700.0
2009-07-20 14:05:00,43.64,43.75,43.63,43.72,48300.0,20.264,20.315,20.2593,20.3011,48300.0
2009-07-20 14:10:00,43.72,43.78,43.69,43.74,39000.0,20.3011,20.329,20.2872,20.3104,39000.0
2009-07-20 14:15:00,43.73,43.82,43.72,43.79,56100.0,20.3058,20.3475,20.3011,20.3336,56100.0
2009-07-20 14:20:00,43.79,43.8,43.7,43.71,40200.0,20.3336,20.3383,20.2918,20.2965,40200.0
2009-07-20 14:25:00,43.72,43.72,43.64,43.69,71600.0,20.3011,20.3011,20.264,20.2872,71600.0
2009-07-20 14:30:00,43.68,43.75,43.68,43.71,111800.0,20.2825,20.315,20.2825,20.2965,111800.0
2009-07-20 14:35:00,43.72,43.82,43.71,43.8,118200.0,20.3011,20.3475,20.2965,20.3383,118200.0
2009-07-20 14:40:00,43.79,43.94,43.79,43.93,91600.0,20.3336,20.4033,20.3336,20.3986,91600.0
2009-07-20 14:45:00,43.94,43.96,43.86,43.93,101700.0,20.4033,20.4126,20.3661,20.3986,101700.0
2009-07-20 14:50:00,43.93,43.98,43.86,43.87,89000.0,20.3986,20.4218,20.3661,20.3708,89000.0
2009-07-20 14:55:00,43.88,43.91,43.86,43.87,70000.0,20.3754,20.3893,20.3661,20.3708,70000.0
2009-07-20 15:00:00,43.87,43.9,43.83,43.88,80200.0,20.3708,20.3847,20.3522,20.3754,80200.0
2009-07-20 15:05:00,43.88,43.98,43.84,43.98,98300.0,20.3754,20.4218,20.3568,20.4218,98300.0
2009-07-20 15:10:00,43.98,44.0,43.94,43.98,86900.0,20.4218,20.4311,20.4033,20.4218,86900.0
2009-07-20 15:15:00,43.98,43.98,43.93,43.95,105000.0,20.4218,20.4218,20.3986,20.4079,105000.0
2009-07-20 15:20:00,43.95,43.95,43.88,43.9,113400.0,20.4079,20.4079,20.3754,20.3847,113400.0
2009-07-20 15:25:00,43.9,43.93,43.81,43.87,85900.0,20.3847,20.3986,20.3429,20.3708,85900.0
2009-07-20 15:30:00,43.87,43.87,43.81,43.87,95700.0,20.3708,20.3708,20.3429,20.3708,95700.0
2009-07-20 15:35:00,43.87,43.91,43.83,43.85,99400.0,20.3708,20.3893,20.3522,20.3615,99400.0
2009-07-20 15:40:00,43.84,43.85,43.72,43.75,271200.0,20.3568,20.3615,20.3011,20.315,271200.0
2009-07-20 15:45:00,43.75,43.79,43.71,43.79,211500.0,20.315,20.3336,20.2965,20.3336,211500.0
2009-07-20 15:50:00,43.79,43.96,43.78,43.92,468200.0,20.3336,20.4126,20.329,20.394,468200.0
2009-07-20 15:55:00,43.93,44.0,43.85,43.9,747400.0,20.3986,20.4311,20.3615,20.3847,747400.0
2009-07-21 09:30:00,44.07,44.49,44.07,44.41,218600.0,20.4636,20.6587,20.4636,20.6215,218600.0
2009-07-21 09:35:00,44.41,44.47,44.27,44.29,153300.0,20.6215,20.6494,20.5565,20.5658,153300.0
2009-07-21 09:40:00,44.28,44.28,44.17,44.17,108700.0,20.5611,20.5611,20.5101,20.5101,108700.0
2009-07-21 09:45:00,44.18,44.25,44.1,44.22,136200.0,20.5147,20.5472,20.4776,20.5333,136200.0
2009-07-21 09:50:00,44.23,44.23,43.92,43.99,143500.0,20.5379,20.5379,20.394,20.4265,143500.0
2009-07-21 09:55:00,43.99,44.09,43.98,44.04,130900.0,20.4265,20.4729,20.4218,20.4497,130900.0
2009-07-21 10:00:00,44.03,44.08,43.82,43.9,131400.0,20.4451,20.4683,20.3475,20.3847,131400.0
2009-07-21 10:05:00,43.91,44.02,43.9,43.96,57000.0,20.3893,20.4404,20.3847,20.4126,57000.0
2009-07-21 10:10:00,43.95,44.01,43.84,43.86,118100.0,20.4079,20.4358,20.3568,20.3661,118100.0
2009-07-21 10:15:00,43.85,43.88,43.75,43.78,71900.0,20.3615,20.3754,20.315,20.329,71900.0
2009-07-21 10:20:00,43.78,43.88,43.77,43.87,83500.0,20.329,20.3754,20.3243,20.3708,83500.0
2009-07-21 10:25:00,43.86,43.95,43.83,43.88,49500.0,20.3661,20.4079,20.3522,20.3754,49500.0
2009-07-21 10:30:00,43.87,43.94,43.87,43.93,50400.0,20.3708,20.4033,20.3708,20.3986,50400.0
2009-07-21 10:35:00,43.91,43.92,43.77,43.83,104000.0,20.3893,20.394,20.3243,20.3522,104000.0
2009-07-21 10:40:00,43.82,43.91,43.78,43.81,48500.0,20.3475,20.3893,20.329,20.3429,48500.0
2009-07-21 10:45:00,43.79,43.82,43.76,43.79,38100.0,20.3336,20.3475,20.3197,20.3336,38100.0
2009-07-21 10:50:00,43.77,43.78,43.7,43.71,41200.0,20.3243,20.329,20.2918,20.2965,41200.0
2009-07-21 10:55:00,43.7,43.75,43.67,43.71,86600.0,20.2918,20.315,20.2779,20.2965,86600.0
2009-07-21 11:00:00,43.72,43.74,43.65,43.66,51300.0,20.3011,20.3104,20.2686,20.2733,51300.0
2009-07-21 11:05:00,43.67,43.67,43.55,43.59,62100.0,20.2779,20.2779,20.2222,20.2407,62100.0
2009-07-21 11:10:00,43.59,43.77,43.59,43.73,221800.0,20.2407,20.3243,20.2407,20.3058,221800.0
2009-07-21 11:15:00,43.73,43.79,43.71,43.72,36700.0,20.3058,20.3336,20.2965,20.3011,36700.0
2009-07-21 11:20:00,43.72,43.75,43.63,43.63,22900.0,20.3011,20.315,20.2593,20.2593,22900.0
2009-07-21 11:25:00,43.64,43.68,43.63,43.67,27100.0,20.264,20.2825,20.2593,20.2779,27100.0
2009-07-21 11:30:00,43.66,43.68,43.61,43.65,46700.0,20.2733,20.2825,20.25,20.2686,46700.0
2009-07-21 11:35:00,43.65,43.66,43.6,43.63,50000.0,20.2686,20.2733,20.2454,20.2593,50000.0
2009-07-21 11:40:00,43.63,43.63,43.52,43.52,43000.0,20.2593,20.2593,20.2082,20.2082,43000.0
2009-07-21 11:45:00,43.53,43.53,43.44,43.53,81900.0,20.2129,20.2129,20.1711,20.2129,81900.0
2009-07-21 11:50:00,43.53,43.62,43.53,43.59,53600.0,20.2129,20.2547,20.2129,20.2407,53600.0
2009-07-21 11:55:00,43.6,43.6,43.51,43.53,46000.0,20.2454,20.2454,20.2036,20.2129,46000.0
2009-07-21 12:00:00,43.52,43.53,43.49,43.49,23300.0,20.2082,20.2129,20.1943,20.1943,23300.0
2009-07-21 12:05:00,43.49,43.49,43.44,43.45,40400.0,20.1943,20.1943,20.1711,20.1757,40400.0
2009-07-21 12:10:00,43.45,43.46,43.4,43.41,30600.0,20.1757,20.1804,20.1525,20.1572,30600.0
2009-07-21 12:15:00,43.42,43.51,43.4,43.5,39400.0,20.1618,20.2036,20.1525,20.199,39400.0
2009-07-21 12:20:00,43.5,43.51,43.48,43.49,31000.0,20.199,20.2036,20.1897,20.1943,31000.0
2009-07-21 12:25:00,43.48,43.58,43.48,43.53,40700.0,20.1897,20.2361,20.1897,20.2129,40700.0
2009-07-21 12:30:00,43.53,43.56,43.52,43.52,17700.0,20.2129,20.2268,20.2082,20.2082,17700.0
2009-07-21 12:35:00,43.52,43.65,43.47,43.65,69900.0,20.2082,20.2686,20.185,20.2686,69900.0
2009-07-21 12:40:00,43.64,43.72,43.62,43.71,35100.0,20.264,20.3011,20.2547,20.2965,35100.0
2009-07-21 12:45:00,43.71,43.72,43.65,43.68,64500.0,20.2965,20.3011,20.2686,20.2825,64500.0
2009-07-21 12:50:00,43.67,43.73,43.63,43.65,66900.0,20.2779,20.3058,20.2593,20.2686,66900.0
2009-07-21 12:55:00,43.66,43.76,43.66,43.74,29100.0,20.2733,20.3197,20.2733,20.3104,29100.0
2009-07-21 13:00:00,43.73,43.76,43.68,43.74,30200.0,20.3058,20.3197,20.2825,20.3104,30200.0
2009-07-21 13:05:00,43.74,43.74,43.58,43.58,57700.0,20.3104,20.3104,20.2361,20.2361,57700.0
2009-07-21 13:10:00,43.57,43.59,43.56,43.58,23700.0,20.2315,20.2407,20.2268,20.2361,23700.0
2009-07-21 13:15:00,43.59,43.6,43.53,43.59,28800.0,20.2407,20.2454,20.2129,20.2407,28800.0
2009-07-21 13:20:00,43.59,43.62,43.5,43.62,103300.0,20.2407,20.2547,20.199,20.2547,103300.0
2009-07-21 13:25:00,43.63,43.64,43.55,43.55,36200.0,20.2593,20.264,20.2222,20.2222,36200.0
2009-07-21 13:30:00,43.56,43.65,43.53,43.54,74400.0,20.2268,20.2686,20.2129,20.2175,74400.0
2009-07-21 13:35:00,43.54,43.56,43.47,43.48,73500.0,20.2175,20.2268,20.185,20.1897,73500.0
2009-07-21 13:40:00,43.48,43.51,43.45,43.47,53400.0,20.1897,20.2036,20.1757,20.185,53400.0
2009-07-21 13:45:00,43.48,43.48,43.4,43.41,70300.0,20.1897,20.1897,20.1525,20.1572,70300.0
2009-07-21 13:50:00,43.42,43.42,43.36,43.38,54400.0,20.1618,20.1618,20.1339,20.1432,54400.0
2009-07-21 13:55:00,43.37,43.4,43.35,43.4,27300.0,20.1386,20.1525,20.1293,20.1525,27300.0
2009-07-21 14:00:00,43.4,43.45,43.4,43.43,40600.0,20.1525,20.1757,20.1525,20.1665,40600.0
2009-07-21 14:05:00,43.42,43.43,43.39,43.4,36600.0,20.1618,20.1665,20.1479,20.1525,36600.0
2009-07-21 14:10:00,43.4,43.42,43.4,43.4,44600.0,20.1525,20.1618,20.1525,20.1525,44600.0
2009-07-21 14:15:00,43.41,43.44,43.39,43.42,41600.0,20.1572,20.1711,20.1479,20.1618,41600.0
2009-07-21 14:20:00,43.42,43.5,43.4,43.49,27100.0,20.1618,20.199,20.1525,20.1943,27100.0
2009-07-21 14:25:00,43.5,43.6,43.47,43.6,53000.0,20.199,20.2454,20.185,20.2454,53000.0
2009-07-21 14:30:00,43.59,43.62,43.48,43.55,74400.0,20.2407,20.2547,20.1897,20.2222,74400.0
2009-07-21 14:35:00,43.55,43.61,43.53,43.55,41700.0,20.2222,20.25,20.2129,20.2222,41700.0
2009-07-21 14:40:00,43.54,43.58,43.51,43.56,32900.0,20.2175,20.2361,20.2036,20.2268,32900.0
2009-07-21 14:45:00,43.57,43.59,43.52,43.53,37600.0,20.2315,20.2407,20.2082,20.2129,37600.0
2009-07-21 14:50:00,43.54,43.59,43.54,43.56,41800.0,20.2175,20.2407,20.2175,20.2268,41800.0
2009-07-21 14:55:00,43.56,43.59,43.54,43.59,34900.0,20.2268,20.2407,20.2175,20.2407,34900.0
2009-07-21 15:00:00,43.59,43.62,43.59,43.62,43500.0,20.2407,20.2547,20.2407,20.2547,43500.0
2009-07-21 15:05:00,43.61,43.67,43.59,43.6,74900.0,20.25,20.2779,20.2407,20.2454,74900.0
2009-07-21 15:10:00,43.61,43.62,43.51,43.55,78000.0,20.25,20.2547,20.2036,20.2222,78000.0
2009-07-21 15:15:00,43.55,43.56,43.5,43.55,53900.0,20.2222,20.2268,20.199,20.2222,53900.0
2009-07-21 15:20:00,43.56,43.59,43.54,43.55,39000.0,20.2268,20.2407,20.2175,20.2222,39000.0
2009-07-21 15:25:00,43.55,43.59,43.53,43.54,37600.0,20.2222,20.2407,20.2129,20.2175,37600.0
2009-07-21 15:30:00,43.55,43.62,43.54,43.58,67100.0,20.2222,20.2547,20.2175,20.2361,67100.0
2009-07-21 15:35:00,43.57,43.63,43.56,43.63,53600.0,20.2315,20.2593,20.2268,20.2593,53600.0
2009-07-21 15:40:00,43.63,43.68,43.58,43.61,88100.0,20.2593,20.2825,20.2361,20.25,88100.0
2009-07-21 15:45:00,43.62,43.62,43.53,43.56,71600.0,20.2547,20.2547,20.2129,20.2268,71600.0
2009-07-21 15:50:00,43.56,43.7,43.55,43.69,147600.0,20.2268,20.2918,20.2222,20.2872,147600.0
2009-07-21 15:55:00,43.7,43.91,43.69,43.89,346700.0,20.2918,20.3893,20.2872,20.3801,346700.0
2009-07-22 09:30:00,43.8,44.23,43.76,44.0,212000.0,20.3383,20.5379,20.3197,20.4311,212000.0
2009-07-22 09:35:00,44.0,44.25,43.91,44.1,113700.0,20.4311,20.5472,20.3893,20.4776,113700.0
2009-07-22 09:40:00,44.1,44.13,43.77,43.89,88100.0,20.4776,20.4915,20.3243,20.3801,88100.0
2009-07-22 09:45:00,43.92,44.09,43.92,44.02,87200.0,20.394,20.4729,20.394,20.4404,87200.0
2009-07-22 09:50:00,44.02,44.02,43.96,43.98,64000.0,20.4404,20.4404,20.4126,20.4218,64000.0
2009-07-22 09:55:00,43.99,44.02,43.96,43.97,52100.0,20.4265,20.4404,20.4126,20.4172,52100.0
2009-07-22 10:00:00,43.98,44.15,43.98,44.12,85500.0,20.4218,20.5008,20.4218,20.4868,85500.0
2009-07-22 10:05:00,44.12,44.2,44.07,44.13,47700.0,20.4868,20.524,20.4636,20.4915,47700.0
2009-07-22 10:10:00,44.14,44.21,44.13,44.16,49900.0,20.4961,20.5286,20.4915,20.5054,49900.0
2009-07-22 10:15:00,44.16,44.18,44.11,44.12,64500.0,20.5054,20.5147,20.4822,20.4868,64500.0
2009-07-22 10:20:00,44.12,44.15,43.98,44.01,65500.0,20.4868,20.5008,20.4218,20.4358,65500.0
2009-07-22 10:25:00,44.01,44.01,43.86,43.9,54800.0,20.4358,20.4358,20.3661,20.3847,54800.0
2009-07-22 10:30:00,43.9,43.99,43.89,43.94,93600.0,20.3847,20.4265,20.3801,20.4033,93600.0
2009-07-22 10:35:00,43.93,44.01,43.88,44.0,58500.0,20.3986,20.4358,20.3754,20.4311,58500.0
2009-07-22 10:40:00,44.01,44.01,43.92,43.97,58800.0,20.4358,20.4358,20.394,20.4172,58800.0
2009-07-22 10:45:00,43.98,44.05,43.97,44.04,66300.0,20.4218,20.4543,20.4172,20.4497,66300.0
2009-07-22 10:50:00,44.03,44.09,44.03,44.08,74600.0,20.4451,20.4729,20.4451,20.4683,74600.0
2009-07-22 10:55:00,44.08,44.1,44.06,44.08,69200.0,20.4683,20.4776,20.459,20.4683,69200.0
2009-07-22 11:00:00,44.08,44.08,43.92,43.98,68500.0,20.4683,20.4683,20.394,20.4218,68500.0
2009-07-22 11:05:00,43.97,44.0,43.94,43.98,50800.0,20.4172,20.4311,20.4033,20.4218,50800.0
2009-07-22 11:10:00,43.98,43.98,43.8,43.84,61700.0,20.4218,20.4218,20.3383,20.3568,61700.0
2009-07-22 11:15:00,43.85,43.89,43.83,43.85,28200.0,20.3615,20.3801,20.3522,20.3615,28200.0
2009-07-22 11:20:00,43.85,43.85,43.76,43.76,29200.0,20.3615,20.3615,20.3197,20.3197,29200.0
2009-07-22 11:25:00,43.76,43.86,43.75,43.86,21000.0,20.3197,20.3661,20.315,20.3661,21000.0
2009-07-22 11:30:00,43.86,43.92,43.84,43.85,37000.0,20.3661,20.394,20.3568,20.3615,37000.0
2009-07-22 11:35:00,43.85,43.92,43.82,43.9,91000.0,20.3615,20.394,20.3475,20.3847,91000.0
2009-07-22 11:40:00,43.89,44.0,43.88,43.98,47700.0,20.3801,20.4311,20.3754,20.4218,47700.0
2009-07-22 11:45:00,43.98,43.99,43.88,43.9,49300.0,20.4218,20.4265,20.3754,20.3847,49300.0
2009-07-22 11:50:00,43.89,44.0,43.89,43.92,22600.0,20.3801,20.4311,20.3801,20.394,22600.0
2009-07-22 11:55:00,43.94,43.99,43.92,43.96,22500.0,20.4033,20.4265,20.394,20.4126,22500.0
2009-07-22 12:00:00,43.95,44.0,43.95,43.99,27900.0,20.4079,20.4311,20.4079,20.4265,27900.0
2009-07-22 12:05:00,44.0,44.0,43.94,43.94,43400.0,20.4311,20.4311,20.4033,20.4033,43400.0
2009-07-22 12:10:00,43.94,43.98,43.9,43.9,40800.0,20.4033,20.4218,20.3847,20.3847,40800.0
2009-07-22 12:15:00,43.91,43.94,43.82,43.84,36200.0,20.3893,20.4033,20.3475,20.3568,36200.0
2009-07-22 12:20:00,43.84,43.96,43.84,43.93,30100.0,20.3568,20.4126,20.3568,20.3986,30100.0
2009-07-22 12:25:00,43.94,44.03,43.94,43.97,50200.0,20.4033,20.4451,20.4033,20.4172,50200.0
2009-07-22 12:30:00,43.97,44.02,43.95,44.02,28300.0,20.4172,20.4404,20.4079,20.4404,28300.0
2009-07-22 12:35:00,44.01,44.05,43.98,43.99,65200.0,20.4358,20.4543,20.4218,20.4265,65200.0
2009-07-22 12:40:00,43.99,44.04,43.99,44.0,33200.0,20.4265,20.4497,20.4265,20.4311,33200.0
2009-07-22 12:45:00,44.01,44.1,43.94,44.03,48300.0,20.4358,20.4776,20.4033,20.4451,48300.0
2009-07-22 12:50:00,44.03,44.03,43.97,43.98,60500.0,20.4451,20.4451,20.4172,20.4218,60500.0
2009-07-22 12:55:00,43.98,44.04,43.98,44.04,37800.0,20.4218,20.4497,20.4218,20.4497,37800.0
2009-07-22 13:00:00,44.04,44.09,44.03,44.06,36800.0,20.4497,20.4729,20.4451,20.459,36800.0
2009-07-22 13:05:00,44.08,44.14,44.04,44.05,24800.0,20.4683,20.4961,20.4497,20.4543,24800.0
2009-07-22 13:10:00,44.05,44.05,44.01,44.03,27700.0,20.4543,20.4543,20.4358,20.4451,27700.0
2009-07-22 13:15:00,44.04,44.16,44.03,44.07,35200.0,20.4497,20.5054,20.4451,20.4636,35200.0
2009-07-22 13:20:00,44.07,44.08,43.96,43.99,50800.0,20.4636,20.4683,20.4126,20.4265,50800.0
2009-07-22 13:25:00,43.99,44.02,43.96,44.02,43400.0,20.4265,20.4404,20.4126,20.4404,43400.0
2009-07-22 13:30:00,44.01,44.02,43.94,43.95,35300.0,20.4358,20.4404,20.4033,20.4079,35300.0
2009-07-22 13:35:00,43.95,44.03,43.94,44.02,73800.0,20.4079,20.4451,20.4033,20.4404,73800.0
2009-07-22 13:40:00,44.01,44.02,43.96,43.98,54300.0,20.4358,20.4404,20.4126,20.4218,54300.0
2009-07-22 13:45:00,43.99,44.04,43.99,44.01,43800.0,20.4265,20.4497,20.4265,20.4358,43800.0
2009-07-22 13:50:00,44.02,44.09,43.99,44.02,44700.0,20.4404,20.4729,20.4265,20.4404,44700.0
2009-07-22 13:55:00,44.03,44.03,43.99,44.03,38500.0,20.4451,20.4451,20.4265,20.4451,38500.0
2009-07-22 14:00:00,44.03,44.1,44.01,44.07,80400.0,20.4451,20.4776,20.4358,20.4636,80400.0
2009-07-22 14:05:00,44.06,44.06,43.96,43.98,55500.0,20.459,20.459,20.4126,20.4218,55500.0
2009-07-22 14:10:00,43.98,44.06,43.96,44.01,54600.0,20.4218,20.459,20.4126,20.4358,54600.0
2009-07-22 14:15:00,44.01,44.05,43.97,44.0,81700.0,20.4358,20.4543,20.4172,20.4311,81700.0
2009-07-22 14:20:00,44.01,44.01,43.95,43.99,54400.0,20.4358,20.4358,20.4079,20.4265,54400.0
2009-07-22 14:25:00,44.0,44.05,43.98,44.0,39000.0,20.4311,20.4543,20.4218,20.4311,39000.0
2009-07-22 14:30:00,43.99,44.05,43.96,44.05,55900.0,20.4265,20.4543,20.4126,20.4543,55900.0
2009-07-22 14:35:00,44.05,44.05,43.98,44.0,34900.0,20.4543,20.4543,20.4218,20.4311,34900.0
2009-07-22 14:40:00,44.0,44.04,43.98,44.02,67300.0,20.4311,20.4497,20.4218,20.4404,67300.0
2009-07-22 14:45:00,44.03,44.03,43.95,43.95,34500.0,20.4451,20.4451,20.4079,20.4079,34500.0
2009-07-22 14:50:00,43.96,44.01,43.95,43.96,53300.0,20.4126,20.4358,20.4079,20.4126,53300.0
2009-07-22 14:55:00,43.95,43.97,43.93,43.97,45100.0,20.4079,20.4172,20.3986,20.4172,45100.0
2009-07-22 15:00:00,43.96,44.03,43.93,43.94,56100.0,20.4126,20.4451,20.3986,20.4033,56100.0
2009-07-22 15:05:00,43.94,43.95,43.83,43.88,96600.0,20.4033,20.4079,20.3522,20.3754,96600.0
2009-07-22 15:10:00,43.88,43.89,43.81,43.83,86900.0,20.3754,20.3801,20.3429,20.3522,86900.0
2009-07-22 15:15:00,43.83,43.91,43.74,43.89,106500.0,20.3522,20.3893,20.3104,20.3801,106500.0
2009-07-22 15:20:00,43.89,43.94,43.78,43.88,83500.0,20.3801,20.4033,20.329,20.3754,83500.0
2009-07-22 15:25:00,43.88,43.89,43.77,43.88,68600.0,20.3754,20.3801,20.3243,20.3754,68600.0
2009-07-22 15:30:00,43.89,43.95,43.88,43.9,49300.0,20.3801,20.4079,20.3754,20.3847,49300.0
2009-07-22 15:35:00,43.9,43.91,43.82,43.86,48200.0,20.3847,20.3893,20.3475,20.3661,48200.0
2009-07-22 15:40:00,43.87,43.9,43.71,43.78,144100.0,20.3708,20.3847,20.2965,20.329,144100.0
2009-07-22 15:45:00,43.78,43.9,43.72,43.74,119000.0,20.329,20.3847,20.3011,20.3104,119000.0
2009-07-22 15:50:00,43.74,43.84,43.72,43.76,147400.0,20.3104,20.3568,20.3011,20.3197,147400.0
2009-07-22 15:55:00,43.74,43.9,43.74,43.84,186400.0,20.3104,20.3847,20.3104,20.3568,186400.0
2009-07-23 09:30:00,44.44,44.88,44.35,44.8,315400.0,20.6354,20.8398,20.5936,20.8026,315400.0
2009-07-23 09:35:00,44.8,44.98,44.79,44.88,163200.0,20.8026,20.8862,20.798,20.8398,163200.0
2009-07-23 09:40:00,44.88,45.23,44.84,44.91,261400.0,20.8398,21.0023,20.8212,20.8537,261400.0
2009-07-23 09:45:00,44.93,45.37,44.91,45.29,268400.0,20.863,21.0673,20.8537,21.0301,268400.0
2009-07-23 09:50:00,45.29,45.4,45.25,45.29,160000.0,21.0301,21.0812,21.0116,21.0301,160000.0
2009-07-23 09:55:00,45.27,45.69,45.27,45.58,187900.0,21.0208,21.2159,21.0208,21.1648,187900.0
2009-07-23 10:00:00,45.59,45.67,45.41,45.56,133700.0,21.1694,21.2066,21.0859,21.1555,133700.0
2009-07-23 10:05:00,45.58,45.9,45.56,45.89,201700.0,21.1648,21.3134,21.1555,21.3087,201700.0
2009-07-23 10:10:00,45.87,46.26,45.84,46.15,391400.0,21.2995,21.4805,21.2855,21.4295,391400.0
2009-07-23 10:15:00,46.18,46.74,46.02,46.72,353300.0,21.4434,21.7034,21.3691,21.6941,353300.0
2009-07-23 10:20:00,46.72,47.0,46.68,46.84,303100.0,21.6941,21.8242,21.6756,21.7499,303100.0
2009-07-23 10:25:00,46.84,46.86,46.51,46.67,160200.0,21.7499,21.7592,21.5966,21.6709,160200.0
2009-07-23 10:30:00,46.67,46.67,46.34,46.34,216900.0,21.6709,21.6709,21.5177,21.5177,216900.0
2009-07-23 10:35:00,46.36,46.63,46.28,46.5,178800.0,21.527,21.6524,21.4898,21.592,178800.0
2009-07-23 10:40:00,46.53,46.66,46.5,46.61,69200.0,21.6059,21.6663,21.592,21.6431,69200.0
2009-07-23 10:45:00,46.6,46.7,46.54,46.63,71100.0,21.6384,21.6849,21.6106,21.6524,71100.0
2009-07-23 10:50:00,46.64,46.64,46.45,46.55,91700.0,21.657,21.657,21.5688,21.6152,91700.0
2009-07-23 10:55:00,46.54,46.56,46.45,46.48,90400.0,21.6106,21.6198,21.5688,21.5827,90400.0
2009-07-23 11:00:00,46.49,46.56,46.44,46.53,238800.0,21.5873,21.6198,21.5641,21.6059,238800.0
2009-07-23 11:05:00,46.53,46.56,46.47,46.54,94300.0,21.6059,21.6198,21.5781,21.6106,94300.0
2009-07-23 11:10:00,46.55,46.62,46.54,46.59,226400.0,21.6152,21.6477,21.6106,21.6338,226400.0
2009-07-23 11:15:00,46.59,46.6,46.4,46.47,100700.0,21.6338,21.6384,21.5456,21.5781,100700.0
2009-07-23 11:20:00,46.47,46.52,46.45,46.51,94100.0,21.5781,21.6013,21.5688,21.5966,94100.0
2009-07-23 11:25:00,46.51,46.52,46.44,46.48,92500.0,21.5966,21.6013,21.5641,21.5827,92500.0
2009-07-23 11:30:00,46.47,46.51,46.44,46.46,73000.0,21.5781,21.5966,21.5641,21.5734,73000.0
2009-07-23 11:35:00,46.47,46.53,46.46,46.49,91600.0,21.5781,21.6059,21.5734,21.5873,91600.0
2009-07-23 11:40:00,46.49,46.55,46.47,46.54,164000.0,21.5873,21.6152,21.5781,21.6106,164000.0
2009-07-23 11:45:00,46.54,46.55,46.49,46.52,70800.0,21.6106,21.6152,21.5873,21.6013,70800.0
2009-07-23 11:50:00,46.52,46.52,46.46,46.46,112700.0,21.6013,21.6013,21.5734,21.5734,112700.0
2009-07-23 11:55:00,46.47,46.55,46.47,46.52,50500.0,21.5781,21.6152,21.5781,21.6013,50500.0
2009-07-23 12:00:00,46.53,46.54,46.47,46.51,129000.0,21.6059,21.6106,21.5781,21.5966,129000.0
2009-07-23 12:05:00,46.52,46.62,46.51,46.61,112000.0,21.6013,21.6477,21.5966,21.6431,112000.0
2009-07-23 12:10:00,46.62,46.72,46.57,46.72,112600.0,21.6477,21.6941,21.6245,21.6941,112600.0
2009-07-23 12:15:00,46.72,46.75,46.65,46.74,60700.0,21.6941,21.7081,21.6616,21.7034,60700.0
2009-07-23 12:20:00,46.74,46.78,46.72,46.76,84800.0,21.7034,21.722,21.6941,21.7127,84800.0
2009-07-23 12:25:00,46.76,46.8,46.66,46.79,102000.0,21.7127,21.7313,21.6663,21.7266,102000.0
2009-07-23 12:30:00,46.78,46.78,46.56,46.59,84600.0,21.722,21.722,21.6198,21.6338,84600.0
2009-07-23 12:35:00,46.6,46.61,46.49,46.56,87600.0,21.6384,21.6431,21.5873,21.6198,87600.0
2009-07-23 12:40:00,46.55,46.65,46.46,46.64,70800.0,21.6152,21.6616,21.5734,21.657,70800.0
2009-07-23 12:45:00,46.65,46.84,46.63,46.75,139600.0,21.6616,21.7499,21.6524,21.7081,139600.0
2009-07-23 12:50:00,46.75,46.76,46.53,46.6,67100.0,21.7081,21.7127,21.6059,21.6384,67100.0
2009-07-23 12:55:00,46.6,46.67,46.58,46.65,62100.0,21.6384,21.6709,21.6291,21.6616,62100.0
2009-07-23 13:00:00,46.65,46.65,46.52,46.57,44300.0,21.6616,21.6616,21.6013,21.6245,44300.0
2009-07-23 13:05:00,46.56,46.64,46.53,46.6,51800.0,21.6198,21.657,21.6059,21.6384,51800.0
2009-07-23 13:10:00,46.6,46.61,46.53,46.6,72700.0,21.6384,21.6431,21.6059,21.6384,72700.0
2009-07-23 13:15:00,46.6,46.68,46.6,46.6,76000.0,21.6384,21.6756,21.6384,21.6384,76000.0
2009-07-23 13:20:00,46.6,46.66,46.57,46.65,71600.0,21.6384,21.6663,21.6245,21.6616,71600.0
2009-07-23 13:25:00,46.66,46.7,46.55,46.57,92900.0,21.6663,21.6849,21.6152,21.6245,92900.0
2009-07-23 13:30:00,46.55,46.56,46.5,46.56,41500.0,21.6152,21.6198,21.592,21.6198,41500.0
2009-07-23 13:35:00,46.56,46.72,46.54,46.67,132700.0,21.6198,21.6941,21.6106,21.6709,132700.0
2009-07-23 13:40:00,46.67,46.73,46.59,46.62,68400.0,21.6709,21.6988,21.6338,21.6477,68400.0
2009-07-23 13:45:00,46.62,46.64,46.55,46.56,50900.0,21.6477,21.657,21.6152,21.6198,50900.0
2009-07-23 13:50:00,46.56,46.56,46.47,46.5,63800.0,21.6198,21.6198,21.5781,21.592,63800.0
2009-07-23 13:55:00,46.49,46.5,46.41,46.46,51000.0,21.5873,21.592,21.5502,21.5734,51000.0
2009-07-23 14:00:00,46.46,46.59,46.42,46.59,76300.0,21.5734,21.6338,21.5548,21.6338,76300.0
2009-07-23 14:05:00,46.6,46.6,46.5,46.53,51100.0,21.6384,21.6384,21.592,21.6059,51100.0
2009-07-23 14:10:00,46.52,46.57,46.5,46.57,50700.0,21.6013,21.6245,21.592,21.6245,50700.0
2009-07-23 14:15:00,46.57,46.57,46.49,46.53,38900.0,21.6245,21.6245,21.5873,21.6059,38900.0
2009-07-23 14:20:00,46.53,46.53,46.42,46.48,78400.0,21.6059,21.6059,21.5548,21.5827,78400.0
2009-07-23 14:25:00,46.48,46.55,46.45,46.45,48300.0,21.5827,21.6152,21.5688,21.5688,48300.0
2009-07-23 14:30:00,46.47,46.51,46.4,46.42,97500.0,21.5781,21.5966,21.5456,21.5548,97500.0
2009-07-23 14:35:00,46.43,46.6,46.41,46.43,121700.0,21.5595,21.6384,21.5502,21.5595,121700.0
2009-07-23 14:40:00,46.44,46.49,46.41,46.42,60600.0,21.5641,21.5873,21.5502,21.5548,60600.0
2009-07-23 14:45:00,46.42,46.5,46.42,46.45,69800.0,21.5548,21.592,21.5548,21.5688,69800.0
2009-07-23 14:50:00,46.45,46.45,46.31,46.38,96100.0,21.5688,21.5688,21.5038,21.5363,96100.0
2009-07-23 14:55:00,46.38,46.45,46.34,46.37,73400.0,21.5363,21.5688,21.5177,21.5316,73400.0
2009-07-23 15:00:00,46.38,46.49,46.36,46.44,179000.0,21.5363,21.5873,21.527,21.5641,179000.0
2009-07-23 15:05:00,46.45,46.48,46.3,46.31,130100.0,21.5688,21.5827,21.4991,21.5038,130100.0
2009-07-23 15:10:00,46.32,46.46,46.25,46.4,115700.0,21.5084,21.5734,21.4759,21.5456,115700.0
2009-07-23 15:15:00,46.4,46.41,46.24,46.31,72700.0,21.5456,21.5502,21.4713,21.5038,72700.0
2009-07-23 15:20:00,46.32,46.36,46.26,46.36,60400.0,21.5084,21.527,21.4805,21.527,60400.0
2009-07-23 15:25:00,46.36,46.36,46.24,46.26,138900.0,21.527,21.527,21.4713,21.4805,138900.0
2009-07-23 15:30:00,46.26,46.33,46.23,46.26,120500.0,21.4805,21.513,21.4666,21.4805,120500.0
2009-07-23 15:35:00,46.25,46.29,46.21,46.24,112400.0,21.4759,21.4945,21.4573,21.4713,112400.0
2009-07-23 15:40:00,46.24,46.34,46.15,46.32,220200.0,21.4713,21.5177,21.4295,21.5084,220200.0
2009-07-23 15:45:00,46.34,46.34,46.16,46.23,274700.0,21.5177,21.5177,21.4341,21.4666,274700.0
2009-07-23 15:50:00,46.23,46.23,46.06,46.15,233000.0,21.4666,21.4666,21.3877,21.4295,233000.0
2009-07-23 15:55:00,46.11,46.15,45.95,46.03,595100.0,21.4109,21.4295,21.3366,21.3737,595100.0
2009-07-24 09:30:00,45.9,46.1,45.62,45.96,259700.0,21.3134,21.4063,21.1834,21.3412,259700.0
2009-07-24 09:35:00,45.96,45.96,45.67,45.71,124700.0,21.3412,21.3412,21.2066,21.2252,124700.0
2009-07-24 09:40:00,45.71,45.85,45.7,45.82,101000.0,21.2252,21.2902,21.2205,21.2762,101000.0
2009-07-24 09:45:00,45.82,45.85,45.69,45.69,147400.0,21.2762,21.2902,21.2159,21.2159,147400.0
2009-07-24 09:50:00,45.69,45.72,45.65,45.68,79400.0,21.2159,21.2298,21.1973,21.2112,79400.0
2009-07-24 09:55:00,45.68,45.7,45.59,45.66,111800.0,21.2112,21.2205,21.1694,21.2019,111800.0
2009-07-24 10:00:00,45.67,45.78,45.59,45.77,204600.0,21.2066,21.2577,21.1694,21.253,204600.0
2009-07-24 10:05:00,45.78,45.86,45.73,45.77,171900.0,21.2577,21.2948,21.2344,21.253,171900.0
2009-07-24 10:10:00,45.76,46.01,45.76,45.99,104400.0,21.2484,21.3645,21.2484,21.3552,104400.0
2009-07-24 10:15:00,45.98,46.05,45.92,46.05,117500.0,21.3505,21.383,21.3227,21.383,117500.0
2009-07-24 10:20:00,46.05,46.12,46.0,46.11,119200.0,21.383,21.4155,21.3598,21.4109,119200.0
2009-07-24 10:25:00,46.12,46.25,46.08,46.22,118600.0,21.4155,21.4759,21.397,21.462,118600.0
2009-07-24 10:30:00,46.22,46.24,46.07,46.14,55100.0,21.462,21.4713,21.3923,21.4248,55100.0
2009-07-24 10:35:00,46.13,46.17,46.07,46.08,59500.0,21.4202,21.4388,21.3923,21.397,59500.0
2009-07-24 10:40:00,46.09,46.16,46.08,46.08,44800.0,21.4016,21.4341,21.397,21.397,44800.0
2009-07-24 10:45:00,46.08,46.08,45.86,45.86,78800.0,21.397,21.397,21.2948,21.2948,78800.0
2009-07-24 10:50:00,45.86,45.87,45.8,45.82,74600.0,21.2948,21.2995,21.2669,21.2762,74600.0
2009-07-24 10:55:00,45.82,45.85,45.76,45.81,49900.0,21.2762,21.2902,21.2484,21.2716,49900.0
2009-07-24 11:00:00,45.83,46.14,45.83,46.09,144700.0,21.2809,21.4248,21.2809,21.4016,144700.0
2009-07-24 11:05:00,46.1,46.17,46.06,46.14,80400.0,21.4063,21.4388,21.3877,21.4248,80400.0
2009-07-24 11:10:00,46.14,46.34,46.13,46.32,89800.0,21.4248,21.5177,21.4202,21.5084,89800.0
2009-07-24 11:15:00,46.32,46.4,46.31,46.38,85500.0,21.5084,21.5456,21.5038,21.5363,85500.0
2009-07-24 11:20:00,46.38,46.46,46.33,46.33,83800.0,21.5363,21.5734,21.513,21.513,83800.0
2009-07-24 11:25:00,46.33,46.44,46.31,46.43,33700.0,21.513,21.5641,21.5038,21.5595,33700.0
2009-07-24 11:30:00,46.44,46.48,46.32,46.32,89500.0,21.5641,21.5827,21.5084,21.5084,89500.0
2009-07-24 11:35:00,46.33,46.35,46.24,46.27,75600.0,21.513,21.5223,21.4713,21.4852,75600.0
2009-07-24 11:40:00,46.28,46.29,46.14,46.18,89200.0,21.4898,21.4945,21.4248,21.4434,89200.0
2009-07-24 11:45:00,46.18,46.26,46.12,46.12,59300.0,21.4434,21.4805,21.4155,21.4155,59300.0
2009-07-24 11:50:00,46.14,46.17,46.0,46.03,177200.0,21.4248,21.4388,21.3598,21.3737,177200.0
2009-07-24 11:55:00,46.02,46.37,45.99,46.31,188800.0,21.3691,21.5316,21.3552,21.5038,188800.0
2009-07-24 12:00:00,46.31,46.31,46.19,46.2,76700.0,21.5038,21.5038,21.448,21.4527,76700.0
2009-07-24 12:05:00,46.19,46.31,46.17,46.26,69500.0,21.448,21.5038,21.4388,21.4805,69500.0
2009-07-24 12:10:00,46.26,46.49,46.25,46.46,184000.0,21.4805,21.5873,21.4759,21.5734,184000.0
2009-07-24 12:15:00,46.47,46.49,46.4,46.41,52500.0,21.5781,21.5873,21.5456,21.5502,52500.0
2009-07-24 12:20:00,46.42,46.45,46.36,46.45,84200.0,21.5548,21.5688,21.527,21.5688,84200.0
2009-07-24 12:25:00,46.42,46.42,46.32,46.32,39600.0,21.5548,21.5548,21.5084,21.5084,39600.0
2009-07-24 12:30:00,46.33,46.35,46.27,46.32,34200.0,21.513,21.5223,21.4852,21.5084,34200.0
2009-07-24 12:35:00,46.32,46.34,46.22,46.27,37400.0,21.5084,21.5177,21.462,21.4852,37400.0
2009-07-24 12:40:00,46.27,46.45,46.27,46.44,64800.0,21.4852,21.5688,21.4852,21.5641,64800.0
2009-07-24 12:45:00,46.44,46.63,46.44,46.61,196200.0,21.5641,21.6524,21.5641,21.6431,196200.0
2009-07-24 12:50:00,46.61,46.65,46.53,46.53,60400.0,21.6431,21.6616,21.6059,21.6059,60400.0
2009-07-24 12:55:00,46.54,46.57,46.49,46.51,80600.0,21.6106,21.6245,21.5873,21.5966,80600.0
2009-07-24 13:00:00,46.52,46.6,46.48,46.6,49700.0,21.6013,21.6384,21.5827,21.6384,49700.0
2009-07-24 13:05:00,46.6,46.64,46.55,46.55,73100.0,21.6384,21.657,21.6152,21.6152,73100.0
2009-07-24 13:10:00,46.55,46.59,46.53,46.53,40800.0,21.6152,21.6338,21.6059,21.6059,40800.0
2009-07-24 13:15:00,46.53,46.55,46.49,46.51,62800.0,21.6059,21.6152,21.5873,21.5966,62800.0
2009-07-24 13:20:00,46.5,46.55,46.38,46.42,91600.0,21.592,21.6152,21.5363,21.5548,91600.0
2009-07-24 13:25:00,46.42,46.44,46.4,46.41,32000.0,21.5548,21.5641,21.5456,21.5502,32000.0
2009-07-24 13:30:00,46.42,46.55,46.41,46.54,174800.0,21.5548,21.6152,21.5502,21.6106,174800.0
2009-07-24 13:35:00,46.53,46.53,46.46,46.51,70700.0,21.6059,21.6059,21.5734,21.5966,70700.0
2009-07-24 13:40:00,46.51,46.52,46.47,46.5,74700.0,21.5966,21.6013,21.5781,21.592,74700.0
2009-07-24 13:45:00,46.49,46.53,46.43,46.49,103700.0,21.5873,21.6059,21.5595,21.5873,103700.0
2009-07-24 13:50:00,46.49,46.54,46.43,46.43,61700.0,21.5873,21.6106,21.5595,21.5595,61700.0
2009-07-24 13:55:00,46.43,46.44,46.36,46.39,84800.0,21.5595,21.5641,21.527,21.5409,84800.0
2009-07-24 14:00:00,46.39,46.5,46.38,46.49,103400.0,21.5409,21.592,21.5363,21.5873,103400.0
2009-07-24 14:05:00,46.49,46.5,46.47,46.5,71200.0,21.5873,21.592,21.5781,21.592,71200.0
2009-07-24 14:10:00,46.5,46.5,46.44,46.48,107000.0,21.592,21.592,21.5641,21.5827,107000.0
2009-07-24 14:15:00,46.48,46.5,46.46,46.48,53300.0,21.5827,21.592,21.5734,21.5827,53300.0
2009-07-24 14:20:00,46.48,46.5,46.48,46.5,43900.0,21.5827,21.592,21.5827,21.592,43900.0
2009-07-24 14:25:00,46.49,46.6,46.49,46.54,109800.0,21.5873,21.6384,21.5873,21.6106,109800.0
2009-07-24 14:30:00,46.53,46.55,46.48,46.5,90800.0,21.6059,21.6152,21.5827,21.592,90800.0
2009-07-24 14:35:00,46.5,46.55,46.47,46.55,300400.0,21.592,21.6152,21.5781,21.6152,300400.0
2009-07-24 14:40:00,46.55,46.56,46.52,46.55,122600.0,21.6152,21.6198,21.6013,21.6152,122600.0
2009-07-24 14:45:00,46.55,46.6,46.54,46.6,109200.0,21.6152,21.6384,21.6106,21.6384,109200.0
2009-07-24 14:50:00,46.59,46.6,46.55,46.56,124200.0,21.6338,21.6384,21.6152,21.6198,124200.0
2009-07-24 14:55:00,46.56,46.59,46.54,46.58,95300.0,21.6198,21.6338,21.6106,21.6291,95300.0
2009-07-24 15:00:00,46.57,46.7,46.55,46.68,136900.0,21.6245,21.6849,21.6152,21.6756,136900.0
2009-07-24 15:05:00,46.69,46.91,46.69,46.91,176900.0,21.6802,21.7824,21.6802,21.7824,176900.0
2009-07-24 15:10:00,46.92,47.06,46.9,47.0,275200.0,21.787,21.852,21.7777,21.8242,275200.0
2009-07-24 15:15:00,47.0,47.23,46.99,47.0,216100.0,21.8242,21.931,21.8195,21.8242,216100.0
2009-07-24 15:20:00,47.0,47.16,47.0,47.08,99000.0,21.8242,21.8985,21.8242,21.8613,99000.0
2009-07-24 15:25:00,47.07,47.31,47.07,47.29,189900.0,21.8567,21.9681,21.8567,21.9588,189900.0
2009-07-24 15:30:00,47.28,47.28,47.14,47.19,147300.0,21.9542,21.9542,21.8892,21.9124,147300.0
2009-07-24 15:35:00,47.18,47.28,47.13,47.2,156400.0,21.9077,21.9542,21.8845,21.917,156400.0
2009-07-24 15:40:00,47.2,47.21,47.05,47.08,225100.0,21.917,21.9217,21.8474,21.8613,225100.0
2009-07-24 15:45:00,47.09,47.33,47.08,47.3,202800.0,21.866,21.9774,21.8613,21.9635,202800.0
2009-07-24 15:50:00,47.31,47.39,47.22,47.33,297500.0,21.9681,22.0053,21.9263,21.9774,297500.0
2009-07-24 15:55:00,47.32,47.35,47.27,47.27,384300.0,21.9727,21.9867,21.9495,21.9495,384300.0
2009-07-27 09:30:00,47.2,47.2,46.75,47.14,203900.0,21.917,21.917,21.7081,21.8892,203900.0
2009-07-27 09:35:00,47.13,47.14,46.97,46.97,179800.0,21.8845,21.8892,21.8102,21.8102,179800.0
2009-07-27 09:40:00,46.96,47.1,46.88,47.02,141300.0,21.8056,21.8706,21.7684,21.8334,141300.0
2009-07-27 09:45:00,47.02,47.18,46.98,47.12,145600.0,21.8334,21.9077,21.8149,21.8799,145600.0
2009-07-27 09:50:00,47.13,47.49,47.1,47.28,233600.0,21.8845,22.0517,21.8706,21.9542,233600.0
2009-07-27 09:55:00,47.28,47.28,47.11,47.16,155800.0,21.9542,21.9542,21.8752,21.8985,155800.0
2009-07-27 10:00:00,47.16,47.33,47.06,47.09,207600.0,21.8985,21.9774,21.852,21.866,207600.0
2009-07-27 10:05:00,47.08,47.11,46.97,47.01,64500.0,21.8613,21.8752,21.8102,21.8288,64500.0
2009-07-27 10:10:00,47.0,47.11,46.99,47.0,90600.0,21.8242,21.8752,21.8195,21.8242,90600.0
2009-07-27 10:15:00,47.0,47.04,46.85,46.93,169900.0,21.8242,21.8427,21.7545,21.7917,169900.0
2009-07-27 10:20:00,46.93,46.93,46.77,46.77,96400.0,21.7917,21.7917,21.7174,21.7174,96400.0
2009-07-27 10:25:00,46.79,46.88,46.7,46.76,147300.0,21.7266,21.7684,21.6849,21.7127,147300.0
2009-07-27 10:30:00,46.76,46.85,46.72,46.73,83900.0,21.7127,21.7545,21.6941,21.6988,83900.0
2009-07-27 10:35:00,46.73,46.79,46.64,46.78,114300.0,21.6988,21.7266,21.657,21.722,114300.0
2009-07-27 10:40:00,46.78,47.02,46.76,46.94,105000.0,21.722,21.8334,21.7127,21.7963,105000.0
2009-07-27 10:45:00,46.93,46.99,46.91,46.98,71900.0,21.7917,21.8195,21.7824,21.8149,71900.0
2009-07-27 10:50:00,46.99,47.06,46.97,47.05,119000.0,21.8195,21.852,21.8102,21.8474,119000.0
2009-07-27 10:55:00,47.05,47.06,46.96,46.97,96300.0,21.8474,21.852,21.8056,21.8102,96300.0
2009-07-27 11:00:00,46.97,46.98,46.9,46.96,97100.0,21.8102,21.8149,21.7777,21.8056,97100.0
2009-07-27 11:05:00,46.97,47.03,46.92,47.03,99600.0,21.8102,21.8381,21.787,21.8381,99600.0
2009-07-27 11:10:00,47.03,47.03,46.98,47.0,69200.0,21.8381,21.8381,21.8149,21.8242,69200.0
2009-07-27 11:15:00,47.01,47.01,46.86,46.87,81000.0,21.8288,21.8288,21.7592,21.7638,81000.0
2009-07-27 11:20:00,46.87,46.87,46.75,46.81,120700.0,21.7638,21.7638,21.7081,21.7359,120700.0
2009-07-27 11:25:00,46.81,46.88,46.81,46.85,59200.0,21.7359,21.7684,21.7359,21.7545,59200.0
2009-07-27 11:30:00,46.86,46.94,46.82,46.92,56000.0,21.7592,21.7963,21.7406,21.787,56000.0
2009-07-27 11:35:00,46.92,46.98,46.88,46.96,60300.0,21.787,21.8149,21.7684,21.8056,60300.0
2009-07-27 11:40:00,46.95,46.97,46.93,46.94,26100.0,21.8009,21.8102,21.7917,21.7963,26100.0
2009-07-27 11:45:00,46.93,46.97,46.92,46.92,24600.0,21.7917,21.8102,21.787,21.787,24600.0
2009-07-27 11:50:00,46.91,46.97,46.9,46.96,25500.0,21.7824,21.8102,21.7777,21.8056,25500.0
2009-07-27 11:55:00,46.96,47.05,46.93,47.0,45500.0,21.8056,21.8474,21.7917,21.8242,45500.0
2009-07-27 12:00:00,46.99,47.07,46.98,47.05,32100.0,21.8195,21.8567,21.8149,21.8474,32100.0
2009-07-27 12:05:00,47.05,47.06,46.98,47.0,50500.0,21.8474,21.852,21.8149,21.8242,50500.0
2009-07-27 12:10:00,47.0,47.02,46.97,46.99,45300.0,21.8242,21.8334,21.8102,21.8195,45300.0
2009-07-27 12:15:00,46.99,47.05,46.99,46.99,35500.0,21.8195,21.8474,21.8195,21.8195,35500.0
2009-07-27 12:20:00,46.99,47.0,46.95,46.97,36700.0,21.8195,21.8242,21.8009,21.8102,36700.0
2009-07-27 12:25:00,46.97,46.98,46.85,46.87,44600.0,21.8102,21.8149,21.7545,21.7638,44600.0
2009-07-27 12:30:00,46.87,46.87,46.74,46.75,37200.0,21.7638,21.7638,21.7034,21.7081,37200.0
2009-07-27 12:35:00,46.75,46.75,46.68,46.69,59500.0,21.7081,21.7081,21.6756,21.6802,59500.0
2009-07-27 12:40:00,46.68,46.71,46.67,46.68,53600.0,21.6756,21.6895,21.6709,21.6756,53600.0
2009-07-27 12:45:00,46.68,46.71,46.65,46.7,59700.0,21.6756,21.6895,21.6616,21.6849,59700.0
2009-07-27 12:50:00,46.7,46.75,46.69,46.69,28200.0,21.6849,21.7081,21.6802,21.6802,28200.0
2009-07-27 12:55:00,46.69,46.75,46.67,46.69,43300.0,21.6802,21.7081,21.6709,21.6802,43300.0
2009-07-27 13:00:00,46.69,46.71,46.67,46.7,40600.0,21.6802,21.6895,21.6709,21.6849,40600.0
2009-07-27 13:05:00,46.69,46.71,46.63,46.64,79000.0,21.6802,21.6895,21.6524,21.657,79000.0
2009-07-27 13:10:00,46.64,46.66,46.61,46.62,86100.0,21.657,21.6663,21.6431,21.6477,86100.0
2009-07-27 13:15:00,46.63,46.66,46.6,46.63,81300.0,21.6524,21.6663,21.6384,21.6524,81300.0
2009-07-27 13:20:00,46.63,46.64,46.59,46.61,260400.0,21.6524,21.657,21.6338,21.6431,260400.0
2009-07-27 13:25:00,46.61,46.61,46.59,46.6,186500.0,21.6431,21.6431,21.6338,21.6384,186500.0
2009-07-27 13:30:00,46.6,46.64,46.59,46.59,125600.0,21.6384,21.657,21.6338,21.6338,125600.0
2009-07-27 13:35:00,46.59,46.61,46.59,46.6,129700.0,21.6338,21.6431,21.6338,21.6384,129700.0
2009-07-27 13:40:00,46.6,46.63,46.58,46.61,137100.0,21.6384,21.6524,21.6291,21.6431,137100.0
2009-07-27 13:45:00,46.61,46.67,46.61,46.65,93500.0,21.6431,21.6709,21.6431,21.6616,93500.0
2009-07-27 13:50:00,46.64,46.72,46.64,46.65,64000.0,21.657,21.6941,21.657,21.6616,64000.0
2009-07-27 13:55:00,46.65,46.72,46.64,46.66,63600.0,21.6616,21.6941,21.657,21.6663,63600.0
2009-07-27 14:00:00,46.67,46.67,46.62,46.62,30400.0,21.6709,21.6709,21.6477,21.6477,30400.0
2009-07-27 14:05:00,46.63,46.65,46.62,46.64,24500.0,21.6524,21.6616,21.6477,21.657,24500.0
2009-07-27 14:10:00,46.65,46.68,46.62,46.63,38500.0,21.6616,21.6756,21.6477,21.6524,38500.0
2009-07-27 14:15:00,46.64,46.67,46.61,46.62,67200.0,21.657,21.6709,21.6431,21.6477,67200.0
2009-07-27 14:20:00,46.62,46.63,46.58,46.59,90700.0,21.6477,21.6524,21.6291,21.6338,90700.0
2009-07-27 14:25:00,46.59,46.61,46.59,46.6,53300.0,21.6338,21.6431,21.6338,21.6384,53300.0
2009-07-27 14:30:00,46.61,46.61,46.59,46.6,52800.0,21.6431,21.6431,21.6338,21.6384,52800.0
2009-07-27 14:35:00,46.61,46.65,46.6,46.6,84900.0,21.6431,21.6616,21.6384,21.6384,84900.0
2009-07-27 14:40:00,46.6,46.65,46.56,46.65,190800.0,21.6384,21.6616,21.6198,21.6616,190800.0
2009-07-27 14:45:00,46.64,46.65,46.56,46.56,83700.0,21.657,21.6616,21.6198,21.6198,83700.0
2009-07-27 14:50:00,46.56,46.62,46.49,46.61,133900.0,21.6198,21.6477,21.5873,21.6431,133900.0
2009-07-27 14:55:00,46.61,46.62,46.53,46.59,38000.0,21.6431,21.6477,21.6059,21.6338,38000.0
2009-07-27 15:00:00,46.6,46.72,46.59,46.62,106100.0,21.6384,21.6941,21.6338,21.6477,106100.0
2009-07-27 15:05:00,46.64,46.67,46.63,46.65,47500.0,21.657,21.6709,21.6524,21.6616,47500.0
2009-07-27 15:10:00,46.66,46.66,46.6,46.65,73800.0,21.6663,21.6663,21.6384,21.6616,73800.0
2009-07-27 15:15:00,46.65,46.67,46.53,46.56,101200.0,21.6616,21.6709,21.6059,21.6198,101200.0
2009-07-27 15:20:00,46.57,46.6,46.54,46.58,51400.0,21.6245,21.6384,21.6106,21.6291,51400.0
2009-07-27 15:25:00,46.59,46.66,46.58,46.59,92800.0,21.6338,21.6663,21.6291,21.6338,92800.0
2009-07-27 15:30:00,46.58,46.62,46.57,46.59,92500.0,21.6291,21.6477,21.6245,21.6338,92500.0
2009-07-27 15:35:00,46.59,46.62,46.54,46.61,80300.0,21.6338,21.6477,21.6106,21.6431,80300.0
2009-07-27 15:40:00,46.62,46.63,46.46,46.46,180200.0,21.6477,21.6524,21.5734,21.5734,180200.0
2009-07-27 15:45:00,46.46,46.48,46.34,46.47,199900.0,21.5734,21.5827,21.5177,21.5781,199900.0
2009-07-27 15:50:00,46.48,48.63,46.44,46.6,402400.0,21.5827,22.581,21.5641,21.6384,402400.0
2009-07-27 15:55:00,46.6,46.72,46.59,46.7,302500.0,21.6384,21.6941,21.6338,21.6849,302500.0
2009-07-28 09:30:00,45.97,46.31,45.74,46.18,262000.0,21.3459,21.5038,21.2391,21.4434,262000.0
2009-07-28 09:35:00,46.17,46.28,46.08,46.08,130400.0,21.4388,21.4898,21.397,21.397,130400.0
2009-07-28 09:40:00,46.09,46.11,46.03,46.05,130200.0,21.4016,21.4109,21.3737,21.383,130200.0
2009-07-28 09:45:00,46.05,46.22,46.04,46.22,73000.0,21.383,21.462,21.3784,21.462,73000.0
2009-07-28 09:50:00,46.21,46.26,46.17,46.23,84200.0,21.4573,21.4805,21.4388,21.4666,84200.0
2009-07-28 09:55:00,46.23,46.24,46.11,46.19,95800.0,21.4666,21.4713,21.4109,21.448,95800.0
2009-07-28 10:00:00,46.19,46.19,46.07,46.15,106500.0,21.448,21.448,21.3923,21.4295,106500.0
2009-07-28 10:05:00,46.14,46.16,46.09,46.09,119400.0,21.4248,21.4341,21.4016,21.4016,119400.0
2009-07-28 10:10:00,46.09,46.1,46.03,46.05,189600.0,21.4016,21.4063,21.3737,21.383,189600.0
2009-07-28 10:15:00,46.05,46.06,46.01,46.04,94800.0,21.383,21.3877,21.3645,21.3784,94800.0
2009-07-28 10:20:00,46.04,46.05,46.01,46.02,53500.0,21.3784,21.383,21.3645,21.3691,53500.0
2009-07-28 10:25:00,46.02,46.06,46.01,46.04,67200.0,21.3691,21.3877,21.3645,21.3784,67200.0
2009-07-28 10:30:00,46.04,46.04,46.0,46.0,68000.0,21.3784,21.3784,21.3598,21.3598,68000.0
2009-07-28 10:35:00,46.0,46.12,46.0,46.11,63000.0,21.3598,21.4155,21.3598,21.4109,63000.0
2009-07-28 10:40:00,46.1,46.14,46.04,46.11,78900.0,21.4063,21.4248,21.3784,21.4109,78900.0
2009-07-28 10:45:00,46.11,46.18,46.1,46.17,69400.0,21.4109,21.4434,21.4063,21.4388,69400.0
2009-07-28 10:50:00,46.16,46.18,46.11,46.12,77900.0,21.4341,21.4434,21.4109,21.4155,77900.0
2009-07-28 10:55:00,46.11,46.14,46.1,46.14,42900.0,21.4109,21.4248,21.4063,21.4248,42900.0
2009-07-28 11:00:00,46.13,46.14,46.07,46.07,62900.0,21.4202,21.4248,21.3923,21.3923,62900.0
2009-07-28 11:05:00,46.07,46.08,46.01,46.02,87100.0,21.3923,21.397,21.3645,21.3691,87100.0
2009-07-28 11:10:00,46.02,46.07,46.01,46.05,74800.0,21.3691,21.3923,21.3645,21.383,74800.0
2009-07-28 11:15:00,46.06,46.08,46.03,46.03,107300.0,21.3877,21.397,21.3737,21.3737,107300.0
2009-07-28 11:20:00,46.04,46.04,46.01,46.01,85400.0,21.3784,21.3784,21.3645,21.3645,85400.0
2009-07-28 11:25:00,46.01,46.04,46.0,46.0,107800.0,21.3645,21.3784,21.3598,21.3598,107800.0
2009-07-28 11:30:00,46.0,46.02,46.0,46.0,107100.0,21.3598,21.3691,21.3598,21.3598,107100.0
2009-07-28 11:35:00,46.01,46.11,46.0,46.08,102500.0,21.3645,21.4109,21.3598,21.397,102500.0
2009-07-28 11:40:00,46.08,46.09,46.02,46.02,50500.0,21.397,21.4016,21.3691,21.3691,50500.0
2009-07-28 11:45:00,46.02,46.06,46.01,46.02,48400.0,21.3691,21.3877,21.3645,21.3691,48400.0
2009-07-28 11:50:00,46.02,46.04,46.01,46.04,17800.0,21.3691,21.3784,21.3645,21.3784,17800.0
2009-07-28 11:55:00,46.03,46.11,46.02,46.06,51700.0,21.3737,21.4109,21.3691,21.3877,51700.0
2009-07-28 12:00:00,46.06,46.07,46.03,46.03,42500.0,21.3877,21.3923,21.3737,21.3737,42500.0
2009-07-28 12:05:00,46.03,46.08,46.02,46.08,33900.0,21.3737,21.397,21.3691,21.397,33900.0
2009-07-28 12:10:00,46.08,46.15,46.08,46.08,64300.0,21.397,21.4295,21.397,21.397,64300.0
2009-07-28 12:15:00,46.08,46.1,46.06,46.06,29100.0,21.397,21.4063,21.3877,21.3877,29100.0
2009-07-28 12:20:00,46.06,46.06,46.01,46.01,93800.0,21.3877,21.3877,21.3645,21.3645,93800.0
2009-07-28 12:25:00,46.01,46.03,46.0,46.02,116200.0,21.3645,21.3737,21.3598,21.3691,116200.0
2009-07-28 12:30:00,46.02,46.08,46.02,46.08,21300.0,21.3691,21.397,21.3691,21.397,21300.0
2009-07-28 12:35:00,46.08,46.12,46.04,46.05,50700.0,21.397,21.4155,21.3784,21.383,50700.0
2009-07-28 12:40:00,46.05,46.06,46.04,46.05,31100.0,21.383,21.3877,21.3784,21.383,31100.0
2009-07-28 12:45:00,46.04,46.08,46.04,46.05,45200.0,21.3784,21.397,21.3784,21.383,45200.0
2009-07-28 12:50:00,46.04,46.06,46.04,46.06,22600.0,21.3784,21.3877,21.3784,21.3877,22600.0
2009-07-28 12:55:00,46.06,46.06,46.03,46.05,43100.0,21.3877,21.3877,21.3737,21.383,43100.0
2009-07-28 13:00:00,46.05,46.05,46.0,46.01,97200.0,21.383,21.383,21.3598,21.3645,97200.0
2009-07-28 13:05:00,46.0,46.03,46.0,46.03,81900.0,21.3598,21.3737,21.3598,21.3737,81900.0
2009-07-28 13:10:00,46.03,46.07,46.01,46.04,157600.0,21.3737,21.3923,21.3645,21.3784,157600.0
2009-07-28 13:15:00,46.04,46.05,46.04,46.05,29400.0,21.3784,21.383,21.3784,21.383,29400.0
2009-07-28 13:20:00,46.05,46.07,46.04,46.06,51700.0,21.383,21.3923,21.3784,21.3877,51700.0
2009-07-28 13:25:00,46.06,46.11,46.06,46.08,52500.0,21.3877,21.4109,21.3877,21.397,52500.0
2009-07-28 13:30:00,46.08,46.1,46.04,46.05,58400.0,21.397,21.4063,21.3784,21.383,58400.0
2009-07-28 13:35:00,46.05,46.12,46.05,46.11,49500.0,21.383,21.4155,21.383,21.4109,49500.0
2009-07-28 13:40:00,46.11,46.12,46.08,46.08,46000.0,21.4109,21.4155,21.397,21.397,46000.0
2009-07-28 13:45:00,46.08,46.1,46.08,46.08,29700.0,21.397,21.4063,21.397,21.397,29700.0
2009-07-28 13:50:00,46.09,46.14,46.07,46.11,89400.0,21.4016,21.4248,21.3923,21.4109,89400.0
2009-07-28 13:55:00,46.12,46.15,46.09,46.1,78500.0,21.4155,21.4295,21.4016,21.4063,78500.0
2009-07-28 14:00:00,46.1,46.13,46.08,46.13,56600.0,21.4063,21.4202,21.397,21.4202,56600.0
2009-07-28 14:05:00,46.12,46.18,46.08,46.17,54900.0,21.4155,21.4434,21.397,21.4388,54900.0
2009-07-28 14:10:00,46.17,46.2,46.11,46.14,53100.0,21.4388,21.4527,21.4109,21.4248,53100.0
2009-07-28 14:15:00,46.14,46.16,46.11,46.15,44700.0,21.4248,21.4341,21.4109,21.4295,44700.0
2009-07-28 14:20:00,46.15,46.19,46.13,46.14,88300.0,21.4295,21.448,21.4202,21.4248,88300.0
2009-07-28 14:25:00,46.15,46.17,46.11,46.13,33000.0,21.4295,21.4388,21.4109,21.4202,33000.0
2009-07-28 14:30:00,46.13,46.31,46.13,46.25,145600.0,21.4202,21.5038,21.4202,21.4759,145600.0
2009-07-28 14:35:00,46.25,46.28,46.21,46.25,65200.0,21.4759,21.4898,21.4573,21.4759,65200.0
2009-07-28 14:40:00,46.26,46.31,46.23,46.24,89900.0,21.4805,21.5038,21.4666,21.4713,89900.0
2009-07-28 14:45:00,46.23,46.37,46.23,46.35,53200.0,21.4666,21.5316,21.4666,21.5223,53200.0
2009-07-28 14:50:00,46.33,46.35,46.25,46.3,66600.0,21.513,21.5223,21.4759,21.4991,66600.0
2009-07-28 14:55:00,46.3,46.38,46.26,46.31,90300.0,21.4991,21.5363,21.4805,21.5038,90300.0
2009-07-28 15:00:00,46.31,46.34,46.24,46.34,85300.0,21.5038,21.5177,21.4713,21.5177,85300.0
2009-07-28 15:05:00,46.35,46.36,46.24,46.26,70800.0,21.5223,21.527,21.4713,21.4805,70800.0
2009-07-28 15:10:00,46.26,46.36,46.25,46.35,77600.0,21.4805,21.527,21.4759,21.5223,77600.0
2009-07-28 15:15:00,46.34,46.35,46.23,46.24,92600.0,21.5177,21.5223,21.4666,21.4713,92600.0
2009-07-28 15:20:00,46.25,46.25,46.14,46.2,79500.0,21.4759,21.4759,21.4248,21.4527,79500.0
2009-07-28 15:25:00,46.2,46.29,46.17,46.29,77800.0,21.4527,21.4945,21.4388,21.4945,77800.0
2009-07-28 15:30:00,46.28,46.29,46.15,46.25,118500.0,21.4898,21.4945,21.4295,21.4759,118500.0
2009-07-28 15:35:00,46.25,46.34,46.23,46.26,108000.0,21.4759,21.5177,21.4666,21.4805,108000.0
2009-07-28 15:40:00,46.26,46.46,46.26,46.44,125000.0,21.4805,21.5734,21.4805,21.5641,125000.0
2009-07-28 15:45:00,46.43,46.54,46.4,46.48,122300.0,21.5595,21.6106,21.5456,21.5827,122300.0
2009-07-28 15:50:00,46.48,46.51,46.36,46.42,178900.0,21.5827,21.5966,21.527,21.5548,178900.0
2009-07-28 15:55:00,46.4,46.58,46.4,46.51,248900.0,21.5456,21.6291,21.5456,21.5966,248900.0
2009-07-29 09:30:00,46.25,46.5,46.04,46.39,145600.0,21.4759,21.592,21.3784,21.5409,145600.0
2009-07-29 09:35:00,46.4,46.41,46.14,46.26,52500.0,21.5456,21.5502,21.4248,21.4805,52500.0
2009-07-29 09:40:00,46.24,46.25,46.08,46.19,48500.0,21.4713,21.4759,21.397,21.448,48500.0
2009-07-29 09:45:00,46.2,46.39,46.14,46.14,48600.0,21.4527,21.5409,21.4248,21.4248,48600.0
2009-07-29 09:50:00,46.14,46.18,46.03,46.07,41000.0,21.4248,21.4434,21.3737,21.3923,41000.0
2009-07-29 09:55:00,46.07,46.32,46.04,46.32,54400.0,21.3923,21.5084,21.3784,21.5084,54400.0
2009-07-29 10:00:00,46.32,46.6,46.31,46.58,56900.0,21.5084,21.6384,21.5038,21.6291,56900.0
2009-07-29 10:05:00,46.6,46.68,46.55,46.6,76900.0,21.6384,21.6756,21.6152,21.6384,76900.0
2009-07-29 10:10:00,46.6,46.7,46.6,46.64,73500.0,21.6384,21.6849,21.6384,21.657,73500.0
2009-07-29 10:15:00,46.63,46.67,46.5,46.54,54600.0,21.6524,21.6709,21.592,21.6106,54600.0
2009-07-29 10:20:00,46.54,46.64,46.49,46.51,58500.0,21.6106,21.657,21.5873,21.5966,58500.0
2009-07-29 10:25:00,46.54,46.54,46.35,46.43,60700.0,21.6106,21.6106,21.5223,21.5595,60700.0
2009-07-29 10:30:00,46.44,46.44,46.27,46.42,53700.0,21.5641,21.5641,21.4852,21.5548,53700.0
2009-07-29 10:35:00,46.41,46.46,46.37,46.38,52400.0,21.5502,21.5734,21.5316,21.5363,52400.0
2009-07-29 10:40:00,46.38,46.38,46.24,46.24,42000.0,21.5363,21.5363,21.4713,21.4713,42000.0
2009-07-29 10:45:00,46.22,46.3,46.18,46.28,65600.0,21.462,21.4991,21.4434,21.4898,65600.0
2009-07-29 10:50:00,46.29,46.47,46.28,46.47,81300.0,21.4945,21.5781,21.4898,21.5781,81300.0
2009-07-29 10:55:00,46.47,46.5,46.36,46.41,49800.0,21.5781,21.592,21.527,21.5502,49800.0
2009-07-29 11:00:00,46.42,46.51,46.4,46.42,52200.0,21.5548,21.5966,21.5456,21.5548,52200.0
2009-07-29 11:05:00,46.43,46.5,46.4,46.5,62900.0,21.5595,21.592,21.5456,21.592,62900.0
2009-07-29 11:10:00,46.5,46.5,46.45,46.45,47700.0,21.592,21.592,21.5688,21.5688,47700.0
2009-07-29 11:15:00,46.45,46.47,46.24,46.24,56500.0,21.5688,21.5781,21.4713,21.4713,56500.0
2009-07-29 11:20:00,46.26,46.31,46.13,46.14,75000.0,21.4805,21.5038,21.4202,21.4248,75000.0
2009-07-29 11:25:00,46.14,46.28,46.13,46.28,110700.0,21.4248,21.4898,21.4202,21.4898,110700.0
2009-07-29 11:30:00,46.29,46.39,46.26,46.37,52700.0,21.4945,21.5409,21.4805,21.5316,52700.0
2009-07-29 11:35:00,46.36,46.38,46.25,46.27,65500.0,21.527,21.5363,21.4759,21.4852,65500.0
2009-07-29 11:40:00,46.27,46.31,46.17,46.29,55800.0,21.4852,21.5038,21.4388,21.4945,55800.0
2009-07-29 11:45:00,46.29,46.32,46.21,46.24,25900.0,21.4945,21.5084,21.4573,21.4713,25900.0
2009-07-29 11:50:00,46.23,46.27,46.19,46.24,31800.0,21.4666,21.4852,21.448,21.4713,31800.0
2009-07-29 11:55:00,46.24,46.33,46.24,46.3,28500.0,21.4713,21.513,21.4713,21.4991,28500.0
2009-07-29 12:00:00,46.3,46.33,46.24,46.27,63900.0,21.4991,21.513,21.4713,21.4852,63900.0
2009-07-29 12:05:00,46.27,46.35,46.26,46.31,113200.0,21.4852,21.5223,21.4805,21.5038,113200.0
2009-07-29 12:10:00,46.32,46.39,46.32,46.39,23100.0,21.5084,21.5409,21.5084,21.5409,23100.0
2009-07-29 12:15:00,46.38,46.51,46.34,46.5,115800.0,21.5363,21.5966,21.5177,21.592,115800.0
2009-07-29 12:20:00,46.5,46.52,46.47,46.48,67800.0,21.592,21.6013,21.5781,21.5827,67800.0
2009-07-29 12:25:00,46.47,46.5,46.43,46.46,44900.0,21.5781,21.592,21.5595,21.5734,44900.0
2009-07-29 12:30:00,46.46,46.55,46.43,46.52,56000.0,21.5734,21.6152,21.5595,21.6013,56000.0
2009-07-29 12:35:00,46.53,46.63,46.51,46.58,58700.0,21.6059,21.6524,21.5966,21.6291,58700.0
2009-07-29 12:40:00,46.57,46.68,46.57,46.67,66200.0,21.6245,21.6756,21.6245,21.6709,66200.0
2009-07-29 12:45:00,46.67,46.72,46.65,46.7,79200.0,21.6709,21.6941,21.6616,21.6849,79200.0
2009-07-29 12:50:00,46.71,46.76,46.69,46.72,55100.0,21.6895,21.7127,21.6802,21.6941,55100.0
2009-07-29 12:55:00,46.71,46.82,46.71,46.81,88100.0,21.6895,21.7406,21.6895,21.7359,88100.0
2009-07-29 13:00:00,46.81,46.84,46.74,46.81,171600.0,21.7359,21.7499,21.7034,21.7359,171600.0
2009-07-29 13:05:00,46.8,46.81,46.69,46.69,57000.0,21.7313,21.7359,21.6802,21.6802,57000.0
2009-07-29 13:10:00,46.69,46.72,46.59,46.71,57500.0,21.6802,21.6941,21.6338,21.6895,57500.0
2009-07-29 13:15:00,46.71,46.76,46.69,46.74,30800.0,21.6895,21.7127,21.6802,21.7034,30800.0
2009-07-29 13:20:00,46.75,46.75,46.65,46.65,31400.0,21.7081,21.7081,21.6616,21.6616,31400.0
2009-07-29 13:25:00,46.65,46.67,46.5,46.54,51900.0,21.6616,21.6709,21.592,21.6106,51900.0
2009-07-29 13:30:00,46.55,46.57,46.5,46.55,37800.0,21.6152,21.6245,21.592,21.6152,37800.0
2009-07-29 13:35:00,46.55,46.66,46.54,46.63,46700.0,21.6152,21.6663,21.6106,21.6524,46700.0
2009-07-29 13:40:00,46.62,46.72,46.61,46.68,43900.0,21.6477,21.6941,21.6431,21.6756,43900.0
2009-07-29 13:45:00,46.69,46.71,46.67,46.69,30400.0,21.6802,21.6895,21.6709,21.6802,30400.0
2009-07-29 13:50:00,46.69,46.69,46.63,46.67,44400.0,21.6802,21.6802,21.6524,21.6709,44400.0
2009-07-29 13:55:00,46.68,46.68,46.58,46.62,54600.0,21.6756,21.6756,21.6291,21.6477,54600.0
2009-07-29 14:00:00,46.63,46.67,46.52,46.59,71900.0,21.6524,21.6709,21.6013,21.6338,71900.0
2009-07-29 14:05:00,46.59,46.61,46.51,46.6,46100.0,21.6338,21.6431,21.5966,21.6384,46100.0
2009-07-29 14:10:00,46.6,46.65,46.54,46.63,36700.0,21.6384,21.6616,21.6106,21.6524,36700.0
2009-07-29 14:15:00,46.62,46.68,46.6,46.64,46200.0,21.6477,21.6756,21.6384,21.657,46200.0
2009-07-29 14:20:00,46.64,46.65,46.54,46.57,33800.0,21.657,21.6616,21.6106,21.6245,33800.0
2009-07-29 14:25:00,46.58,46.75,46.57,46.71,78200.0,21.6291,21.7081,21.6245,21.6895,78200.0
2009-07-29 14:30:00,46.71,46.75,46.71,46.74,21400.0,21.6895,21.7081,21.6895,21.7034,21400.0
2009-07-29 14:35:00,46.74,46.75,46.67,46.71,50400.0,21.7034,21.7081,21.6709,21.6895,50400.0
2009-07-29 14:40:00,46.71,46.71,46.61,46.61,45500.0,21.6895,21.6895,21.6431,21.6431,45500.0
2009-07-29 14:45:00,46.61,46.67,46.59,46.61,37900.0,21.6431,21.6709,21.6338,21.6431,37900.0
2009-07-29 14:50:00,46.61,46.62,46.55,46.56,52900.0,21.6431,21.6477,21.6152,21.6198,52900.0
2009-07-29 14:55:00,46.56,46.65,46.53,46.64,95000.0,21.6198,21.6616,21.6059,21.657,95000.0
2009-07-29 15:00:00,46.65,46.7,46.64,46.69,62600.0,21.6616,21.6849,21.657,21.6802,62600.0
2009-07-29 15:05:00,46.7,46.75,46.68,46.69,47300.0,21.6849,21.7081,21.6756,21.6802,47300.0
2009-07-29 15:10:00,46.69,46.77,46.69,46.73,72100.0,21.6802,21.7174,21.6802,21.6988,72100.0
2009-07-29 15:15:00,46.73,46.77,46.72,46.76,52900.0,21.6988,21.7174,21.6941,21.7127,52900.0
2009-07-29 15:20:00,46.76,46.85,46.74,46.78,83800.0,21.7127,21.7545,21.7034,21.722,83800.0
2009-07-29 15:25:00,46.78,46.84,46.76,46.84,51400.0,21.722,21.7499,21.7127,21.7499,51400.0
2009-07-29 15:30:00,46.84,46.86,46.75,46.76,97600.0,21.7499,21.7592,21.7081,21.7127,97600.0
2009-07-29 15:35:00,46.76,46.91,46.76,46.9,150300.0,21.7127,21.7824,21.7127,21.7777,150300.0
2009-07-29 15:40:00,46.9,46.96,46.79,46.79,113400.0,21.7777,21.8056,21.7266,21.7266,113400.0
2009-07-29 15:45:00,46.79,46.91,46.79,46.84,165500.0,21.7266,21.7824,21.7266,21.7499,165500.0
2009-07-29 15:50:00,46.84,46.86,46.74,46.77,146000.0,21.7499,21.7592,21.7034,21.7174,146000.0
2009-07-29 15:55:00,46.77,46.86,46.71,46.84,242100.0,21.7174,21.7592,21.6895,21.7499,242100.0
2009-07-30 09:30:00,46.91,47.0,46.75,46.78,178100.0,21.7824,21.8242,21.7081,21.722,178100.0
2009-07-30 09:35:00,46.78,46.96,46.65,46.84,59300.0,21.722,21.8056,21.6616,21.7499,59300.0
2009-07-30 09:40:00,46.8,47.05,46.79,46.91,125300.0,21.7313,21.8474,21.7266,21.7824,125300.0
2009-07-30 09:45:00,46.91,46.91,46.8,46.9,46100.0,21.7824,21.7824,21.7313,21.7777,46100.0
2009-07-30 09:50:00,46.91,47.09,46.87,46.97,105800.0,21.7824,21.866,21.7638,21.8102,105800.0
2009-07-30 09:55:00,46.97,47.13,46.9,47.06,172100.0,21.8102,21.8845,21.7777,21.852,172100.0
2009-07-30 10:00:00,47.07,47.2,47.01,47.01,98200.0,21.8567,21.917,21.8288,21.8288,98200.0
2009-07-30 10:05:00,47.02,47.08,46.99,47.01,127500.0,21.8334,21.8613,21.8195,21.8288,127500.0
2009-07-30 10:10:00,47.02,47.04,46.94,46.95,69600.0,21.8334,21.8427,21.7963,21.8009,69600.0
2009-07-30 10:15:00,46.95,47.02,46.82,47.0,105900.0,21.8009,21.8334,21.7406,21.8242,105900.0
2009-07-30 10:20:00,47.0,47.12,46.99,47.11,69000.0,21.8242,21.8799,21.8195,21.8752,69000.0
2009-07-30 10:25:00,47.11,47.24,47.09,47.23,61300.0,21.8752,21.9356,21.866,21.931,61300.0
2009-07-30 10:30:00,47.22,47.24,47.13,47.23,49900.0,21.9263,21.9356,21.8845,21.931,49900.0
2009-07-30 10:35:00,47.23,47.29,47.2,47.28,35900.0,21.931,21.9588,21.917,21.9542,35900.0
2009-07-30 10:40:00,47.29,47.36,47.25,47.36,35000.0,21.9588,21.9913,21.9402,21.9913,35000.0
2009-07-30 10:45:00,47.35,47.4,47.29,47.39,40800.0,21.9867,22.0099,21.9588,22.0053,40800.0
2009-07-30 10:50:00,47.4,47.44,47.31,47.33,58700.0,22.0099,22.0285,21.9681,21.9774,58700.0
2009-07-30 10:55:00,47.31,47.43,47.31,47.42,78000.0,21.9681,22.0238,21.9681,22.0192,78000.0
2009-07-30 11:00:00,47.43,47.48,47.4,47.46,57400.0,22.0238,22.047,22.0099,22.0378,57400.0
2009-07-30 11:05:00,47.45,47.45,47.33,47.35,56200.0,22.0331,22.0331,21.9774,21.9867,56200.0
2009-07-30 11:10:00,47.34,47.44,47.33,47.42,51500.0,21.982,22.0285,21.9774,22.0192,51500.0
2009-07-30 11:15:00,47.42,47.47,47.41,47.45,44200.0,22.0192,22.0424,22.0145,22.0331,44200.0
2009-07-30 11:20:00,47.46,47.49,47.41,47.48,54800.0,22.0378,22.0517,22.0145,22.047,54800.0
2009-07-30 11:25:00,47.47,47.49,47.39,47.39,55800.0,22.0424,22.0517,22.0053,22.0053,55800.0
2009-07-30 11:30:00,47.4,47.44,47.31,47.31,44800.0,22.0099,22.0285,21.9681,21.9681,44800.0
2009-07-30 11:35:00,47.33,47.37,47.24,47.26,66400.0,21.9774,21.996,21.9356,21.9449,66400.0
2009-07-30 11:40:00,47.26,47.3,47.23,47.24,56200.0,21.9449,21.9635,21.931,21.9356,56200.0
2009-07-30 11:45:00,47.25,47.33,47.22,47.33,57400.0,21.9402,21.9774,21.9263,21.9774,57400.0
2009-07-30 11:50:00,47.33,47.35,47.23,47.23,46400.0,21.9774,21.9867,21.931,21.931,46400.0
2009-07-30 11:55:00,47.22,47.31,47.22,47.3,40900.0,21.9263,21.9681,21.9263,21.9635,40900.0
2009-07-30 12:00:00,47.31,47.39,47.31,47.39,41200.0,21.9681,22.0053,21.9681,22.0053,41200.0
2009-07-30 12:05:00,47.39,47.48,47.39,47.41,65700.0,22.0053,22.047,22.0053,22.0145,65700.0
2009-07-30 12:10:00,47.43,47.43,47.31,47.35,31800.0,22.0238,22.0238,21.9681,21.9867,31800.0
2009-07-30 12:15:00,47.35,47.41,47.29,47.35,42900.0,21.9867,22.0145,21.9588,21.9867,42900.0
2009-07-30 12:20:00,47.36,47.4,47.35,47.37,37500.0,21.9913,22.0099,21.9867,21.996,37500.0
2009-07-30 12:25:00,47.37,47.38,47.24,47.25,27200.0,21.996,22.0006,21.9356,21.9402,27200.0
2009-07-30 12:30:00,47.25,47.37,47.25,47.35,37600.0,21.9402,21.996,21.9402,21.9867,37600.0
2009-07-30 12:35:00,47.36,47.36,47.29,47.32,45100.0,21.9913,21.9913,21.9588,21.9727,45100.0
2009-07-30 12:40:00,47.32,47.33,47.28,47.3,29800.0,21.9727,21.9774,21.9542,21.9635,29800.0
2009-07-30 12:45:00,47.29,47.3,47.23,47.25,38700.0,21.9588,21.9635,21.931,21.9402,38700.0
2009-07-30 12:50:00,47.25,47.28,47.21,47.21,32400.0,21.9402,21.9542,21.9217,21.9217,32400.0
2009-07-30 12:55:00,47.21,47.25,47.21,47.22,25000.0,21.9217,21.9402,21.9217,21.9263,25000.0
2009-07-30 13:00:00,47.23,47.36,47.22,47.31,87300.0,21.931,21.9913,21.9263,21.9681,87300.0
2009-07-30 13:05:00,47.3,47.32,47.26,47.3,44200.0,21.9635,21.9727,21.9449,21.9635,44200.0
2009-07-30 13:10:00,47.32,47.37,47.28,47.28,35400.0,21.9727,21.996,21.9542,21.9542,35400.0
2009-07-30 13:15:00,47.28,47.38,47.25,47.33,63000.0,21.9542,22.0006,21.9402,21.9774,63000.0
2009-07-30 13:20:00,47.33,47.4,47.33,47.34,33100.0,21.9774,22.0099,21.9774,21.982,33100.0
2009-07-30 13:25:00,47.34,47.34,47.18,47.19,31400.0,21.982,21.982,21.9077,21.9124,31400.0
2009-07-30 13:30:00,47.18,47.29,47.18,47.26,76600.0,21.9077,21.9588,21.9077,21.9449,76600.0
2009-07-30 13:35:00,47.26,47.32,47.23,47.24,28100.0,21.9449,21.9727,21.931,21.9356,28100.0
2009-07-30 13:40:00,47.25,47.35,47.24,47.29,34200.0,21.9402,21.9867,21.9356,21.9588,34200.0
2009-07-30 13:45:00,47.3,47.32,47.2,47.23,46800.0,21.9635,21.9727,21.917,21.931,46800.0
2009-07-30 13:50:00,47.24,47.3,47.19,47.2,43400.0,21.9356,21.9635,21.9124,21.917,43400.0
2009-07-30 13:55:00,47.2,47.22,47.1,47.12,67500.0,21.917,21.9263,21.8706,21.8799,67500.0
2009-07-30 14:00:00,47.12,47.14,47.11,47.14,37800.0,21.8799,21.8892,21.8752,21.8892,37800.0
2009-07-30 14:05:00,47.14,47.14,47.1,47.12,75500.0,21.8892,21.8892,21.8706,21.8799,75500.0
2009-07-30 14:10:00,47.11,47.14,47.1,47.13,104900.0,21.8752,21.8892,21.8706,21.8845,104900.0
2009-07-30 14:15:00,47.13,47.18,47.11,47.11,37900.0,21.8845,21.9077,21.8752,21.8752,37900.0
2009-07-30 14:20:00,47.11,47.18,47.1,47.14,52000.0,21.8752,21.9077,21.8706,21.8892,52000.0
2009-07-30 14:25:00,47.15,47.18,47.1,47.11,58600.0,21.8938,21.9077,21.8706,21.8752,58600.0
2009-07-30 14:30:00,47.11,47.13,47.06,47.08,73000.0,21.8752,21.8845,21.852,21.8613,73000.0
2009-07-30 14:35:00,47.08,47.15,47.05,47.12,57800.0,21.8613,21.8938,21.8474,21.8799,57800.0
2009-07-30 14:40:00,47.13,47.15,47.09,47.11,55500.0,21.8845,21.8938,21.866,21.8752,55500.0
2009-07-30 14:45:00,47.12,47.13,47.06,47.09,32100.0,21.8799,21.8845,21.852,21.866,32100.0
2009-07-30 14:50:00,47.08,47.13,47.01,47.1,50500.0,21.8613,21.8845,21.8288,21.8706,50500.0
2009-07-30 14:55:00,47.1,47.16,47.1,47.1,32400.0,21.8706,21.8985,21.8706,21.8706,32400.0
2009-07-30 15:00:00,47.1,47.25,47.1,47.21,69300.0,21.8706,21.9402,21.8706,21.9217,69300.0
2009-07-30 15:05:00,47.21,47.25,47.19,47.24,50000.0,21.9217,21.9402,21.9124,21.9356,50000.0
2009-07-30 15:10:00,47.24,47.25,47.17,47.17,65500.0,21.9356,21.9402,21.9031,21.9031,65500.0
2009-07-30 15:15:00,47.17,47.18,47.12,47.17,51400.0,21.9031,21.9077,21.8799,21.9031,51400.0
2009-07-30 15:20:00,47.17,47.21,47.16,47.19,44500.0,21.9031,21.9217,21.8985,21.9124,44500.0
2009-07-30 15:25:00,47.19,47.19,47.13,47.15,64300.0,21.9124,21.9124,21.8845,21.8938,64300.0
2009-07-30 15:30:00,47.16,47.18,47.09,47.09,63100.0,21.8985,21.9077,21.866,21.866,63100.0
2009-07-30 15:35:00,47.09,47.1,46.95,47.08,110600.0,21.866,21.8706,21.8009,21.8613,110600.0
2009-07-30 15:40:00,47.08,47.08,46.8,46.87,223000.0,21.8613,21.8613,21.7313,21.7638,223000.0
2009-07-30 15:45:00,46.87,46.97,46.86,46.95,166200.0,21.7638,21.8102,21.7592,21.8009,166200.0
2009-07-30 15:50:00,46.95,47.03,46.81,46.82,152300.0,21.8009,21.8381,21.7359,21.7406,152300.0
2009-07-30 15:55:00,46.81,46.86,46.79,46.83,278400.0,21.7359,21.7592,21.7266,21.7452,278400.0
2009-07-31 09:30:00,46.68,47.31,46.68,47.3,157600.0,21.6756,21.9681,21.6756,21.9635,157600.0
2009-07-31 09:35:00,47.28,47.45,47.22,47.4,184000.0,21.9542,22.0331,21.9263,22.0099,184000.0
2009-07-31 09:40:00,47.41,47.74,47.4,47.72,138800.0,22.0145,22.1678,22.0099,22.1585,138800.0
2009-07-31 09:45:00,47.7,47.73,47.48,47.53,130700.0,22.1492,22.1631,22.047,22.0703,130700.0
2009-07-31 09:50:00,47.53,47.54,47.42,47.5,131300.0,22.0703,22.0749,22.0192,22.0563,131300.0
2009-07-31 09:55:00,47.49,47.5,47.3,47.34,99400.0,22.0517,22.0563,21.9635,21.982,99400.0
2009-07-31 10:00:00,47.34,47.34,47.08,47.11,121000.0,21.982,21.982,21.8613,21.8752,121000.0
2009-07-31 10:05:00,47.12,47.23,46.98,47.22,122100.0,21.8799,21.931,21.8149,21.9263,122100.0
2009-07-31 10:10:00,47.22,47.35,47.2,47.25,85700.0,21.9263,21.9867,21.917,21.9402,85700.0
2009-07-31 10:15:00,47.25,47.32,47.12,47.15,54600.0,21.9402,21.9727,21.8799,21.8938,54600.0
2009-07-31 10:20:00,47.14,47.22,47.1,47.21,43000.0,21.8892,21.9263,21.8706,21.9217,43000.0
2009-07-31 10:25:00,47.21,47.26,47.19,47.2,42300.0,21.9217,21.9449,21.9124,21.917,42300.0
2009-07-31 10:30:00,47.2,47.28,47.18,47.19,57500.0,21.917,21.9542,21.9077,21.9124,57500.0
2009-07-31 10:35:00,47.2,47.2,47.06,47.12,66900.0,21.917,21.917,21.852,21.8799,66900.0
2009-07-31 10:40:00,47.11,47.17,47.05,47.17,50300.0,21.8752,21.9031,21.8474,21.9031,50300.0
2009-07-31 10:45:00,47.17,47.22,47.08,47.08,50700.0,21.9031,21.9263,21.8613,21.8613,50700.0
2009-07-31 10:50:00,47.08,47.13,47.0,47.02,54000.0,21.8613,21.8845,21.8242,21.8334,54000.0
2009-07-31 10:55:00,47.04,47.11,47.02,47.06,45000.0,21.8427,21.8752,21.8334,21.852,45000.0
2009-07-31 11:00:00,47.08,47.1,46.97,47.04,80900.0,21.8613,21.8706,21.8102,21.8427,80900.0
2009-07-31 11:05:00,47.03,47.03,46.94,46.96,55900.0,21.8381,21.8381,21.7963,21.8056,55900.0
2009-07-31 11:10:00,46.97,47.1,46.95,47.07,56300.0,21.8102,21.8706,21.8009,21.8567,56300.0
2009-07-31 11:15:00,47.07,47.08,46.84,46.88,91400.0,21.8567,21.8613,21.7499,21.7684,91400.0
2009-07-31 11:20:00,46.89,46.96,46.87,46.87,50700.0,21.7731,21.8056,21.7638,21.7638,50700.0
2009-07-31 11:25:00,46.87,46.92,46.82,46.82,42900.0,21.7638,21.787,21.7406,21.7406,42900.0
2009-07-31 11:30:00,46.82,46.82,46.63,46.7,109900.0,21.7406,21.7406,21.6524,21.6849,109900.0
2009-07-31 11:35:00,46.69,46.85,46.69,46.83,96800.0,21.6802,21.7545,21.6802,21.7452,96800.0
2009-07-31 11:40:00,46.82,46.9,46.82,46.85,67700.0,21.7406,21.7777,21.7406,21.7545,67700.0
2009-07-31 11:45:00,46.85,46.85,46.74,46.75,48700.0,21.7545,21.7545,21.7034,21.7081,48700.0
2009-07-31 11:50:00,46.74,46.75,46.71,46.72,89100.0,21.7034,21.7081,21.6895,21.6941,89100.0
2009-07-31 11:55:00,46.72,46.72,46.65,46.7,45000.0,21.6941,21.6941,21.6616,21.6849,45000.0
2009-07-31 12:00:00,46.7,46.7,46.62,46.62,54800.0,21.6849,21.6849,21.6477,21.6477,54800.0
2009-07-31 12:05:00,46.62,46.62,46.53,46.59,75900.0,21.6477,21.6477,21.6059,21.6338,75900.0
2009-07-31 12:10:00,46.59,46.61,46.52,46.54,31900.0,21.6338,21.6431,21.6013,21.6106,31900.0
2009-07-31 12:15:00,46.53,46.53,46.43,46.45,35900.0,21.6059,21.6059,21.5595,21.5688,35900.0
2009-07-31 12:20:00,46.45,46.59,46.45,46.58,46100.0,21.5688,21.6338,21.5688,21.6291,46100.0
2009-07-31 12:25:00,46.57,46.66,46.57,46.62,22000.0,21.6245,21.6663,21.6245,21.6477,22000.0
2009-07-31 12:30:00,46.63,46.63,46.49,46.52,41400.0,21.6524,21.6524,21.5873,21.6013,41400.0
2009-07-31 12:35:00,46.52,46.52,46.48,46.51,24800.0,21.6013,21.6013,21.5827,21.5966,24800.0
2009-07-31 12:40:00,46.5,46.51,46.47,46.5,34100.0,21.592,21.5966,21.5781,21.592,34100.0
2009-07-31 12:45:00,46.5,46.6,46.5,46.6,38200.0,21.592,21.6384,21.592,21.6384,38200.0
2009-07-31 12:50:00,46.6,46.68,46.6,46.65,34700.0,21.6384,21.6756,21.6384,21.6616,34700.0
2009-07-31 12:55:00,46.65,46.69,46.64,46.65,25900.0,21.6616,21.6802,21.657,21.6616,25900.0
2009-07-31 13:00:00,46.63,46.64,46.57,46.63,35800.0,21.6524,21.657,21.6245,21.6524,35800.0
2009-07-31 13:05:00,46.63,46.72,46.63,46.72,37900.0,21.6524,21.6941,21.6524,21.6941,37900.0
2009-07-31 13:10:00,46.72,46.74,46.68,46.74,32600.0,21.6941,21.7034,21.6756,21.7034,32600.0
2009-07-31 13:15:00,46.74,46.76,46.69,46.71,19400.0,21.7034,21.7127,21.6802,21.6895,19400.0
2009-07-31 13:20:00,46.7,46.73,46.7,46.7,25900.0,21.6849,21.6988,21.6849,21.6849,25900.0
2009-07-31 13:25:00,46.69,46.74,46.66,46.73,22200.0,21.6802,21.7034,21.6663,21.6988,22200.0
2009-07-31 13:30:00,46.74,46.8,46.74,46.8,19200.0,21.7034,21.7313,21.7034,21.7313,19200.0
2009-07-31 13:35:00,46.79,46.79,46.69,46.69,26300.0,21.7266,21.7266,21.6802,21.6802,26300.0
2009-07-31 13:40:00,46.69,46.83,46.69,46.79,39700.0,21.6802,21.7452,21.6802,21.7266,39700.0
2009-07-31 13:45:00,46.8,46.85,46.79,46.8,42900.0,21.7313,21.7545,21.7266,21.7313,42900.0
2009-07-31 13:50:00,46.82,46.84,46.76,46.76,30100.0,21.7406,21.7499,21.7127,21.7127,30100.0
2009-07-31 13:55:00,46.76,46.79,46.74,46.75,41800.0,21.7127,21.7266,21.7034,21.7081,41800.0
2009-07-31 14:00:00,46.74,46.79,46.74,46.78,20300.0,21.7034,21.7266,21.7034,21.722,20300.0
2009-07-31 14:05:00,46.77,46.79,46.69,46.71,46900.0,21.7174,21.7266,21.6802,21.6895,46900.0
2009-07-31 14:10:00,46.71,46.92,46.71,46.86,92700.0,21.6895,21.787,21.6895,21.7592,92700.0
2009-07-31 14:15:00,46.86,46.92,46.82,46.89,33800.0,21.7592,21.787,21.7406,21.7731,33800.0
2009-07-31 14:20:00,46.9,46.93,46.86,46.91,60300.0,21.7777,21.7917,21.7592,21.7824,60300.0
2009-07-31 14:25:00,46.9,47.0,46.9,46.95,32900.0,21.7777,21.8242,21.7777,21.8009,32900.0
2009-07-31 14:30:00,46.95,46.97,46.92,46.92,17000.0,21.8009,21.8102,21.787,21.787,17000.0
2009-07-31 14:35:00,46.92,46.93,46.87,46.91,76600.0,21.787,21.7917,21.7638,21.7824,76600.0
2009-07-31 14:40:00,46.9,46.91,46.82,46.87,66200.0,21.7777,21.7824,21.7406,21.7638,66200.0
2009-07-31 14:45:00,46.86,46.89,46.83,46.89,42500.0,21.7592,21.7731,21.7452,21.7731,42500.0
2009-07-31 14:50:00,46.88,46.94,46.87,46.9,34300.0,21.7684,21.7963,21.7638,21.7777,34300.0
2009-07-31 14:55:00,46.9,46.93,46.82,46.92,37100.0,21.7777,21.7917,21.7406,21.787,37100.0
2009-07-31 15:00:00,46.92,46.95,46.9,46.94,61500.0,21.787,21.8009,21.7777,21.7963,61500.0
2009-07-31 15:05:00,46.93,46.98,46.9,46.92,60000.0,21.7917,21.8149,21.7777,21.787,60000.0
2009-07-31 15:10:00,46.92,46.96,46.89,46.91,63500.0,21.787,21.8056,21.7731,21.7824,63500.0
2009-07-31 15:15:00,46.92,46.96,46.88,46.93,62500.0,21.787,21.8056,21.7684,21.7917,62500.0
2009-07-31 15:20:00,46.92,47.1,46.89,47.05,130300.0,21.787,21.8706,21.7731,21.8474,130300.0
2009-07-31 15:25:00,47.04,47.11,47.01,47.01,101600.0,21.8427,21.8752,21.8288,21.8288,101600.0
2009-07-31 15:30:00,47.01,47.01,46.89,46.92,88500.0,21.8288,21.8288,21.7731,21.787,88500.0
2009-07-31 15:35:00,46.91,46.91,46.74,46.78,79700.0,21.7824,21.7824,21.7034,21.722,79700.0
2009-07-31 15:40:00,46.78,46.78,46.62,46.64,159500.0,21.722,21.722,21.6477,21.657,159500.0
2009-07-31 15:45:00,46.65,46.74,46.6,46.7,127800.0,21.6616,21.7034,21.6384,21.6849,127800.0
2009-07-31 15:50:00,46.7,46.73,46.57,46.73,161700.0,21.6849,21.6988,21.6245,21.6988,161700.0
2009-07-31 15:55:00,46.74,46.78,46.59,46.61,315600.0,21.7034,21.722,21.6338,21.6431,315600.0
2009-08-03 09:30:00,46.78,47.32,46.71,47.09,281200.0,21.722,21.9727,21.6895,21.866,281200.0
2009-08-03 09:35:00,47.1,47.23,47.0,47.03,232800.0,21.8706,21.931,21.8242,21.8381,232800.0
2009-08-03 09:40:00,47.01,47.02,46.65,46.74,156200.0,21.8288,21.8334,21.6616,21.7034,156200.0
2009-08-03 09:45:00,46.73,46.88,46.69,46.85,151700.0,21.6988,21.7684,21.6802,21.7545,151700.0
2009-08-03 09:50:00,46.85,46.98,46.84,46.98,144400.0,21.7545,21.8149,21.7499,21.8149,144400.0
2009-08-03 09:55:00,46.98,47.05,46.96,47.02,120600.0,21.8149,21.8474,21.8056,21.8334,120600.0
2009-08-03 10:00:00,47.02,47.21,46.86,46.96,145400.0,21.8334,21.9217,21.7592,21.8056,145400.0
2009-08-03 10:05:00,46.97,47.15,46.94,46.99,112500.0,21.8102,21.8938,21.7963,21.8195,112500.0
2009-08-03 10:10:00,46.98,47.29,46.93,47.29,96900.0,21.8149,21.9588,21.7917,21.9588,96900.0
2009-08-03 10:15:00,47.3,47.35,47.18,47.28,102100.0,21.9635,21.9867,21.9077,21.9542,102100.0
2009-08-03 10:20:00,47.29,47.5,47.28,47.49,112100.0,21.9588,22.0563,21.9542,22.0517,112100.0
2009-08-03 10:25:00,47.49,47.63,47.48,47.61,129400.0,22.0517,22.1167,22.047,22.1074,129400.0
2009-08-03 10:30:00,47.61,47.75,47.57,47.57,122800.0,22.1074,22.1724,22.0888,22.0888,122800.0
2009-08-03 10:35:00,47.57,47.57,47.34,47.36,105400.0,22.0888,22.0888,21.982,21.9913,105400.0
2009-08-03 10:40:00,47.37,47.44,47.22,47.26,83900.0,21.996,22.0285,21.9263,21.9449,83900.0
2009-08-03 10:45:00,47.27,47.38,47.26,47.34,75100.0,21.9495,22.0006,21.9449,21.982,75100.0
2009-08-03 10:50:00,47.33,47.5,47.32,47.43,92800.0,21.9774,22.0563,21.9727,22.0238,92800.0
2009-08-03 10:55:00,47.4,47.46,47.16,47.19,95400.0,22.0099,22.0378,21.8985,21.9124,95400.0
2009-08-03 11:00:00,47.18,47.28,47.17,47.21,72300.0,21.9077,21.9542,21.9031,21.9217,72300.0
2009-08-03 11:05:00,47.2,47.37,47.19,47.37,63800.0,21.917,21.996,21.9124,21.996,63800.0
2009-08-03 11:10:00,47.37,47.5,47.34,47.48,88400.0,21.996,22.0563,21.982,22.047,88400.0
2009-08-03 11:15:00,47.48,47.48,47.26,47.31,81200.0,22.047,22.047,21.9449,21.9681,81200.0
2009-08-03 11:20:00,47.31,47.45,47.28,47.44,109000.0,21.9681,22.0331,21.9542,22.0285,109000.0
2009-08-03 11:25:00,47.43,47.49,47.4,47.41,57400.0,22.0238,22.0517,22.0099,22.0145,57400.0
2009-08-03 11:30:00,47.4,47.47,47.4,47.46,38600.0,22.0099,22.0424,22.0099,22.0378,38600.0
2009-08-03 11:35:00,47.47,47.5,47.46,47.49,53700.0,22.0424,22.0563,22.0378,22.0517,53700.0
2009-08-03 11:40:00,47.5,47.62,47.5,47.62,77600.0,22.0563,22.1121,22.0563,22.1121,77600.0
2009-08-03 11:45:00,47.62,47.63,47.53,47.54,91300.0,22.1121,22.1167,22.0703,22.0749,91300.0
2009-08-03 11:50:00,47.56,47.56,47.49,47.53,43200.0,22.0842,22.0842,22.0517,22.0703,43200.0
2009-08-03 11:55:00,47.52,47.68,47.52,47.68,74600.0,22.0656,22.1399,22.0656,22.1399,74600.0
2009-08-03 12:00:00,47.68,47.7,47.61,47.69,71200.0,22.1399,22.1492,22.1074,22.1446,71200.0
2009-08-03 12:05:00,47.7,47.79,47.69,47.79,126300.0,22.1492,22.191,22.1446,22.191,126300.0
2009-08-03 12:10:00,47.79,47.89,47.79,47.81,126700.0,22.191,22.2374,22.191,22.2003,126700.0
2009-08-03 12:15:00,47.8,47.85,47.77,47.78,60900.0,22.1956,22.2189,22.1817,22.1863,60900.0
2009-08-03 12:20:00,47.79,47.81,47.73,47.81,48300.0,22.191,22.2003,22.1631,22.2003,48300.0
2009-08-03 12:25:00,47.8,47.82,47.76,47.78,36300.0,22.1956,22.2049,22.1771,22.1863,36300.0
2009-08-03 12:30:00,47.76,47.85,47.74,47.76,59200.0,22.1771,22.2189,22.1678,22.1771,59200.0
2009-08-03 12:35:00,47.76,47.76,47.58,47.64,101900.0,22.1771,22.1771,22.0935,22.1213,101900.0
2009-08-03 12:40:00,47.65,47.76,47.65,47.75,56400.0,22.126,22.1771,22.126,22.1724,56400.0
2009-08-03 12:45:00,47.76,47.82,47.75,47.79,35300.0,22.1771,22.2049,22.1724,22.191,35300.0
2009-08-03 12:50:00,47.79,47.8,47.73,47.77,34600.0,22.191,22.1956,22.1631,22.1817,34600.0
2009-08-03 12:55:00,47.77,47.8,47.75,47.8,32900.0,22.1817,22.1956,22.1724,22.1956,32900.0
2009-08-03 13:00:00,47.8,47.87,47.78,47.78,73600.0,22.1956,22.2281,22.1863,22.1863,73600.0
2009-08-03 13:05:00,47.8,47.8,47.74,47.76,57700.0,22.1956,22.1956,22.1678,22.1771,57700.0
2009-08-03 13:10:00,47.77,47.79,47.73,47.73,43700.0,22.1817,22.191,22.1631,22.1631,43700.0
2009-08-03 13:15:00,47.73,47.73,47.65,47.72,61300.0,22.1631,22.1631,22.126,22.1585,61300.0
2009-08-03 13:20:00,47.72,47.77,47.71,47.76,64000.0,22.1585,22.1817,22.1538,22.1771,64000.0
2009-08-03 13:25:00,47.77,47.84,47.75,47.81,62700.0,22.1817,22.2142,22.1724,22.2003,62700.0
2009-08-03 13:30:00,47.82,47.89,47.78,47.79,96000.0,22.2049,22.2374,22.1863,22.191,96000.0
2009-08-03 13:35:00,47.79,47.79,47.67,47.69,94800.0,22.191,22.191,22.1353,22.1446,94800.0
2009-08-03 13:40:00,47.7,47.73,47.67,47.69,90200.0,22.1492,22.1631,22.1353,22.1446,90200.0
2009-08-03 13:45:00,47.69,47.69,47.59,47.6,46800.0,22.1446,22.1446,22.0981,22.1028,46800.0
2009-08-03 13:50:00,47.59,47.6,47.48,47.5,95500.0,22.0981,22.1028,22.047,22.0563,95500.0
2009-08-03 13:55:00,47.5,47.5,47.42,47.48,110700.0,22.0563,22.0563,22.0192,22.047,110700.0
2009-08-03 14:00:00,47.48,47.55,47.48,47.5,98400.0,22.047,22.0795,22.047,22.0563,98400.0
2009-08-03 14:05:00,47.5,47.52,47.4,47.4,58800.0,22.0563,22.0656,22.0099,22.0099,58800.0
2009-08-03 14:10:00,47.4,47.44,47.36,47.37,101900.0,22.0099,22.0285,21.9913,21.996,101900.0
2009-08-03 14:15:00,47.36,47.4,47.36,47.4,52000.0,21.9913,22.0099,21.9913,22.0099,52000.0
2009-08-03 14:20:00,47.39,47.47,47.39,47.41,91500.0,22.0053,22.0424,22.0053,22.0145,91500.0
2009-08-03 14:25:00,47.42,47.42,47.24,47.24,154400.0,22.0192,22.0192,21.9356,21.9356,154400.0
2009-08-03 14:30:00,47.24,47.24,47.1,47.14,196000.0,21.9356,21.9356,21.8706,21.8892,196000.0
2009-08-03 14:35:00,47.13,47.17,47.12,47.14,105000.0,21.8845,21.9031,21.8799,21.8892,105000.0
2009-08-03 14:40:00,47.15,47.23,47.08,47.08,92700.0,21.8938,21.931,21.8613,21.8613,92700.0
2009-08-03 14:45:00,47.08,47.14,47.07,47.09,74800.0,21.8613,21.8892,21.8567,21.866,74800.0
2009-08-03 14:50:00,47.08,47.12,47.02,47.08,122300.0,21.8613,21.8799,21.8334,21.8613,122300.0
2009-08-03 14:55:00,47.09,47.1,47.05,47.06,56100.0,21.866,21.8706,21.8474,21.852,56100.0
2009-08-03 15:00:00,47.07,47.18,47.06,47.1,194500.0,21.8567,21.9077,21.852,21.8706,194500.0
2009-08-03 15:05:00,47.11,47.11,47.06,47.09,104600.0,21.8752,21.8752,21.852,21.866,104600.0
2009-08-03 15:10:00,47.08,47.1,46.97,46.99,143500.0,21.8613,21.8706,21.8102,21.8195,143500.0
2009-08-03 15:15:00,46.98,46.99,46.88,46.95,150600.0,21.8149,21.8195,21.7684,21.8009,150600.0
2009-08-03 15:20:00,46.95,47.01,46.94,46.99,86900.0,21.8009,21.8288,21.7963,21.8195,86900.0
2009-08-03 15:25:00,47.0,47.09,46.99,47.01,104800.0,21.8242,21.866,21.8195,21.8288,104800.0
2009-08-03 15:30:00,47.02,47.02,46.93,47.01,250000.0,21.8334,21.8334,21.7917,21.8288,250000.0
2009-08-03 15:35:00,47.01,47.06,46.98,46.98,136600.0,21.8288,21.852,21.8149,21.8149,136600.0
2009-08-03 15:40:00,46.98,47.0,46.88,46.88,173200.0,21.8149,21.8242,21.7684,21.7684,173200.0
2009-08-03 15:45:00,46.89,46.92,46.84,46.9,170600.0,21.7731,21.787,21.7499,21.7777,170600.0
2009-08-03 15:50:00,46.9,46.96,46.85,46.86,294100.0,21.7777,21.8056,21.7545,21.7592,294100.0
2009-08-03 15:55:00,46.87,46.87,46.77,46.83,650300.0,21.7638,21.7638,21.7174,21.7452,650300.0
2009-08-04 09:30:00,46.78,47.12,46.55,47.06,118700.0,21.722,21.8799,21.6152,21.852,118700.0
2009-08-04 09:35:00,47.07,47.23,47.02,47.08,62600.0,21.8567,21.931,21.8334,21.8613,62600.0
2009-08-04 09:40:00,47.08,47.09,46.92,46.94,65600.0,21.8613,21.866,21.787,21.7963,65600.0
2009-08-04 09:45:00,46.94,47.14,46.94,47.11,47500.0,21.7963,21.8892,21.7963,21.8752,47500.0
2009-08-04 09:50:00,47.12,47.12,46.95,46.97,48500.0,21.8799,21.8799,21.8009,21.8102,48500.0
2009-08-04 09:55:00,46.98,47.01,46.88,46.99,95700.0,21.8149,21.8288,21.7684,21.8195,95700.0
2009-08-04 10:00:00,47.0,47.18,46.91,47.0,105300.0,21.8242,21.9077,21.7824,21.8242,105300.0
2009-08-04 10:05:00,47.01,47.15,47.01,47.13,67100.0,21.8288,21.8938,21.8288,21.8845,67100.0
2009-08-04 10:10:00,47.13,47.35,47.11,47.28,90900.0,21.8845,21.9867,21.8752,21.9542,90900.0
2009-08-04 10:15:00,47.27,47.29,47.16,47.16,42000.0,21.9495,21.9588,21.8985,21.8985,42000.0
2009-08-04 10:20:00,47.16,47.2,47.08,47.11,45400.0,21.8985,21.917,21.8613,21.8752,45400.0
2009-08-04 10:25:00,47.13,47.13,46.93,47.03,42700.0,21.8845,21.8845,21.7917,21.8381,42700.0
2009-08-04 10:30:00,47.05,47.09,46.93,47.06,59100.0,21.8474,21.866,21.7917,21.852,59100.0
2009-08-04 10:35:00,47.07,47.16,47.04,47.13,53200.0,21.8567,21.8985,21.8427,21.8845,53200.0
2009-08-04 10:40:00,47.14,47.25,47.14,47.18,60900.0,21.8892,21.9402,21.8892,21.9077,60900.0
2009-08-04 10:45:00,47.19,47.3,47.19,47.24,46000.0,21.9124,21.9635,21.9124,21.9356,46000.0
2009-08-04 10:50:00,47.23,47.23,47.17,47.23,39600.0,21.931,21.931,21.9031,21.931,39600.0
2009-08-04 10:55:00,47.22,47.26,47.18,47.18,37300.0,21.9263,21.9449,21.9077,21.9077,37300.0
2009-08-04 11:00:00,47.19,47.29,47.16,47.28,43200.0,21.9124,21.9588,21.8985,21.9542,43200.0
2009-08-04 11:05:00,47.28,47.28,47.16,47.16,40900.0,21.9542,21.9542,21.8985,21.8985,40900.0
2009-08-04 11:10:00,47.17,47.2,47.06,47.08,63600.0,21.9031,21.917,21.852,21.8613,63600.0
2009-08-04 11:15:00,47.07,47.08,47.02,47.03,43300.0,21.8567,21.8613,21.8334,21.8381,43300.0
2009-08-04 11:20:00,47.03,47.04,46.89,46.94,49700.0,21.8381,21.8427,21.7731,21.7963,49700.0
2009-08-04 11:25:00,46.93,47.04,46.93,46.99,61200.0,21.7917,21.8427,21.7917,21.8195,61200.0
2009-08-04 11:30:00,46.99,47.0,46.83,46.91,72200.0,21.8195,21.8242,21.7452,21.7824,72200.0
2009-08-04 11:35:00,46.91,46.92,46.8,46.85,61400.0,21.7824,21.787,21.7313,21.7545,61400.0
2009-08-04 11:40:00,46.85,46.94,46.84,46.9,46200.0,21.7545,21.7963,21.7499,21.7777,46200.0
2009-08-04 11:45:00,46.89,46.92,46.86,46.88,40000.0,21.7731,21.787,21.7592,21.7684,40000.0
2009-08-04 11:50:00,46.86,46.86,46.81,46.81,51100.0,21.7592,21.7592,21.7359,21.7359,51100.0
2009-08-04 11:55:00,46.82,46.85,46.79,46.81,37000.0,21.7406,21.7545,21.7266,21.7359,37000.0
2009-08-04 12:00:00,46.81,46.82,46.73,46.75,44600.0,21.7359,21.7406,21.6988,21.7081,44600.0
2009-08-04 12:05:00,46.75,46.8,46.74,46.79,46700.0,21.7081,21.7313,21.7034,21.7266,46700.0
2009-08-04 12:10:00,46.79,46.79,46.72,46.74,63900.0,21.7266,21.7266,21.6941,21.7034,63900.0
2009-08-04 12:15:00,46.74,46.75,46.68,46.7,42800.0,21.7034,21.7081,21.6756,21.6849,42800.0
2009-08-04 12:20:00,46.69,46.72,46.68,46.71,30500.0,21.6802,21.6941,21.6756,21.6895,30500.0
2009-08-04 12:25:00,46.71,46.73,46.63,46.63,32600.0,21.6895,21.6988,21.6524,21.6524,32600.0
2009-08-04 12:30:00,46.63,46.63,46.6,46.61,20300.0,21.6524,21.6524,21.6384,21.6431,20300.0
2009-08-04 12:35:00,46.62,46.63,46.57,46.59,53600.0,21.6477,21.6524,21.6245,21.6338,53600.0
2009-08-04 12:40:00,46.59,46.61,46.58,46.6,21800.0,21.6338,21.6431,21.6291,21.6384,21800.0
2009-08-04 12:45:00,46.59,46.77,46.59,46.77,45800.0,21.6338,21.7174,21.6338,21.7174,45800.0
2009-08-04 12:50:00,46.77,46.82,46.73,46.81,29900.0,21.7174,21.7406,21.6988,21.7359,29900.0
2009-08-04 12:55:00,46.82,46.85,46.8,46.83,30800.0,21.7406,21.7545,21.7313,21.7452,30800.0
2009-08-04 13:00:00,46.83,46.83,46.69,46.72,33300.0,21.7452,21.7452,21.6802,21.6941,33300.0
2009-08-04 13:05:00,46.72,46.76,46.64,46.65,45000.0,21.6941,21.7127,21.657,21.6616,45000.0
2009-08-04 13:10:00,46.65,46.67,46.62,46.64,44800.0,21.6616,21.6709,21.6477,21.657,44800.0
2009-08-04 13:15:00,46.64,46.67,46.63,46.65,52200.0,21.657,21.6709,21.6524,21.6616,52200.0
2009-08-04 13:20:00,46.64,46.72,46.64,46.72,51300.0,21.657,21.6941,21.657,21.6941,51300.0
2009-08-04 13:25:00,46.73,46.74,46.65,46.71,35100.0,21.6988,21.7034,21.6616,21.6895,35100.0
2009-08-04 13:30:00,46.7,46.74,46.7,46.74,15000.0,21.6849,21.7034,21.6849,21.7034,15000.0
2009-08-04 13:35:00,46.73,46.79,46.71,46.74,69900.0,21.6988,21.7266,21.6895,21.7034,69900.0
2009-08-04 13:40:00,46.74,46.78,46.71,46.74,44700.0,21.7034,21.722,21.6895,21.7034,44700.0
2009-08-04 13:45:00,46.73,46.8,46.69,46.79,44500.0,21.6988,21.7313,21.6802,21.7266,44500.0
2009-08-04 13:50:00,46.79,46.88,46.78,46.88,60600.0,21.7266,21.7684,21.722,21.7684,60600.0
2009-08-04 13:55:00,46.88,46.88,46.76,46.82,50700.0,21.7684,21.7684,21.7127,21.7406,50700.0
2009-08-04 14:00:00,46.81,46.83,46.75,46.81,39500.0,21.7359,21.7452,21.7081,21.7359,39500.0
2009-08-04 14:05:00,46.8,46.8,46.7,46.73,37600.0,21.7313,21.7313,21.6849,21.6988,37600.0
2009-08-04 14:10:00,46.73,46.75,46.71,46.72,29700.0,21.6988,21.7081,21.6895,21.6941,29700.0
2009-08-04 14:15:00,46.72,46.72,46.61,46.65,49100.0,21.6941,21.6941,21.6431,21.6616,49100.0
2009-08-04 14:20:00,46.66,46.73,46.65,46.67,48700.0,21.6663,21.6988,21.6616,21.6709,48700.0
2009-08-04 14:25:00,46.67,46.71,46.61,46.68,43800.0,21.6709,21.6895,21.6431,21.6756,43800.0
2009-08-04 14:30:00,46.67,46.71,46.67,46.69,23100.0,21.6709,21.6895,21.6709,21.6802,23100.0
2009-08-04 14:35:00,46.69,46.8,46.69,46.75,60100.0,21.6802,21.7313,21.6802,21.7081,60100.0
2009-08-04 14:40:00,46.75,46.85,46.75,46.75,65400.0,21.7081,21.7545,21.7081,21.7081,65400.0
2009-08-04 14:45:00,46.75,46.84,46.74,46.77,72100.0,21.7081,21.7499,21.7034,21.7174,72100.0
2009-08-04 14:50:00,46.76,46.79,46.7,46.72,61800.0,21.7127,21.7266,21.6849,21.6941,61800.0
2009-08-04 14:55:00,46.73,46.79,46.68,46.68,58600.0,21.6988,21.7266,21.6756,21.6756,58600.0
2009-08-04 15:00:00,46.69,46.75,46.66,46.71,91900.0,21.6802,21.7081,21.6663,21.6895,91900.0
2009-08-04 15:05:00,46.69,46.84,46.68,46.76,77600.0,21.6802,21.7499,21.6756,21.7127,77600.0
2009-08-04 15:10:00,46.76,46.79,46.72,46.76,65400.0,21.7127,21.7266,21.6941,21.7127,65400.0
2009-08-04 15:15:00,46.77,46.78,46.72,46.76,46300.0,21.7174,21.722,21.6941,21.7127,46300.0
2009-08-04 15:20:00,46.76,46.82,46.76,46.78,47800.0,21.7127,21.7406,21.7127,21.722,47800.0
2009-08-04 15:25:00,46.78,46.78,46.69,46.76,72000.0,21.722,21.722,21.6802,21.7127,72000.0
2009-08-04 15:30:00,46.77,46.79,46.71,46.74,72800.0,21.7174,21.7266,21.6895,21.7034,72800.0
2009-08-04 15:35:00,46.74,46.82,46.74,46.77,94500.0,21.7034,21.7406,21.7034,21.7174,94500.0
2009-08-04 15:40:00,46.77,46.86,46.76,46.81,111800.0,21.7174,21.7592,21.7127,21.7359,111800.0
2009-08-04 15:45:00,46.81,46.87,46.8,46.81,100400.0,21.7359,21.7638,21.7313,21.7359,100400.0
2009-08-04 15:50:00,46.82,46.86,46.76,46.86,111800.0,21.7406,21.7592,21.7127,21.7592,111800.0
2009-08-04 15:55:00,46.86,47.0,46.85,46.97,251100.0,21.7592,21.8242,21.7545,21.8102,251100.0
2009-08-05 09:30:00,46.76,47.0,46.69,46.89,93300.0,21.7127,21.8242,21.6802,21.7731,93300.0
2009-08-05 09:35:00,46.91,46.96,46.8,46.88,58600.0,21.7824,21.8056,21.7313,21.7684,58600.0
2009-08-05 09:40:00,46.88,46.91,46.5,46.63,185300.0,21.7684,21.7824,21.592,21.6524,185300.0
2009-08-05 09:45:00,46.61,46.77,46.59,46.69,113600.0,21.6431,21.7174,21.6338,21.6802,113600.0
2009-08-05 09:50:00,46.69,46.83,46.66,46.8,63000.0,21.6802,21.7452,21.6663,21.7313,63000.0
2009-08-05 09:55:00,46.8,46.8,46.65,46.69,55300.0,21.7313,21.7313,21.6616,21.6802,55300.0
2009-08-05 10:00:00,46.69,46.7,46.5,46.59,97400.0,21.6802,21.6849,21.592,21.6338,97400.0
2009-08-05 10:05:00,46.59,46.72,46.58,46.66,81100.0,21.6338,21.6941,21.6291,21.6663,81100.0
2009-08-05 10:10:00,46.66,46.75,46.56,46.71,80600.0,21.6663,21.7081,21.6198,21.6895,80600.0
2009-08-05 10:15:00,46.71,46.82,46.66,46.82,55800.0,21.6895,21.7406,21.6663,21.7406,55800.0
2009-08-05 10:20:00,46.8,46.95,46.69,46.93,91600.0,21.7313,21.8009,21.6802,21.7917,91600.0
2009-08-05 10:25:00,46.92,47.06,46.86,46.88,80100.0,21.787,21.852,21.7592,21.7684,80100.0
2009-08-05 10:30:00,46.86,46.95,46.83,46.89,57300.0,21.7592,21.8009,21.7452,21.7731,57300.0
2009-08-05 10:35:00,46.92,46.96,46.79,46.89,66900.0,21.787,21.8056,21.7266,21.7731,66900.0
2009-08-05 10:40:00,46.88,46.92,46.72,46.72,54500.0,21.7684,21.787,21.6941,21.6941,54500.0
2009-08-05 10:45:00,46.73,46.78,46.63,46.77,41000.0,21.6988,21.722,21.6524,21.7174,41000.0
2009-08-05 10:50:00,46.79,46.88,46.74,46.88,32900.0,21.7266,21.7684,21.7034,21.7684,32900.0
2009-08-05 10:55:00,46.88,46.95,46.88,46.94,36000.0,21.7684,21.8009,21.7684,21.7963,36000.0
2009-08-05 11:00:00,46.94,47.03,46.89,46.89,59700.0,21.7963,21.8381,21.7731,21.7731,59700.0
2009-08-05 11:05:00,46.9,46.99,46.83,46.99,45000.0,21.7777,21.8195,21.7452,21.8195,45000.0
2009-08-05 11:10:00,46.99,47.04,46.92,47.03,85600.0,21.8195,21.8427,21.787,21.8381,85600.0
2009-08-05 11:15:00,47.01,47.04,46.9,46.91,78200.0,21.8288,21.8427,21.7777,21.7824,78200.0
2009-08-05 11:20:00,46.91,46.91,46.75,46.8,75900.0,21.7824,21.7824,21.7081,21.7313,75900.0
2009-08-05 11:25:00,46.8,46.89,46.8,46.89,35000.0,21.7313,21.7731,21.7313,21.7731,35000.0
2009-08-05 11:30:00,46.88,46.98,46.84,46.98,59900.0,21.7684,21.8149,21.7499,21.8149,59900.0
2009-08-05 11:35:00,46.97,46.98,46.77,46.8,62000.0,21.8102,21.8149,21.7174,21.7313,62000.0
2009-08-05 11:40:00,46.79,46.83,46.76,46.78,48400.0,21.7266,21.7452,21.7127,21.722,48400.0
2009-08-05 11:45:00,46.77,46.83,46.77,46.81,47400.0,21.7174,21.7452,21.7174,21.7359,47400.0
2009-08-05 11:50:00,46.81,46.88,46.8,46.87,35200.0,21.7359,21.7684,21.7313,21.7638,35200.0
2009-08-05 11:55:00,46.87,46.9,46.79,46.82,41700.0,21.7638,21.7777,21.7266,21.7406,41700.0
2009-08-05 12:00:00,46.8,46.82,46.78,46.81,26100.0,21.7313,21.7406,21.722,21.7359,26100.0
2009-08-05 12:05:00,46.81,46.81,46.78,46.79,30600.0,21.7359,21.7359,21.722,21.7266,30600.0
2009-08-05 12:10:00,46.79,46.95,46.79,46.9,49400.0,21.7266,21.8009,21.7266,21.7777,49400.0
2009-08-05 12:15:00,46.9,46.99,46.9,46.97,65800.0,21.7777,21.8195,21.7777,21.8102,65800.0
2009-08-05 12:20:00,46.96,46.98,46.85,46.88,47000.0,21.8056,21.8149,21.7545,21.7684,47000.0
2009-08-05 12:25:00,46.88,46.88,46.8,46.82,41600.0,21.7684,21.7684,21.7313,21.7406,41600.0
2009-08-05 12:30:00,46.81,46.9,46.81,46.84,34700.0,21.7359,21.7777,21.7359,21.7499,34700.0
2009-08-05 12:35:00,46.84,46.87,46.78,46.82,41100.0,21.7499,21.7638,21.722,21.7406,41100.0
2009-08-05 12:40:00,46.82,46.82,46.76,46.77,26500.0,21.7406,21.7406,21.7127,21.7174,26500.0
2009-08-05 12:45:00,46.78,46.81,46.76,46.79,52200.0,21.722,21.7359,21.7127,21.7266,52200.0
2009-08-05 12:50:00,46.79,46.8,46.79,46.79,30900.0,21.7266,21.7313,21.7266,21.7266,30900.0
2009-08-05 12:55:00,46.79,46.8,46.75,46.78,40800.0,21.7266,21.7313,21.7081,21.722,40800.0
2009-08-05 13:00:00,46.78,46.8,46.71,46.72,54900.0,21.722,21.7313,21.6895,21.6941,54900.0
2009-08-05 13:05:00,46.72,46.73,46.6,46.64,72700.0,21.6941,21.6988,21.6384,21.657,72700.0
2009-08-05 13:10:00,46.63,46.69,46.62,46.65,47300.0,21.6524,21.6802,21.6477,21.6616,47300.0
2009-08-05 13:15:00,46.65,46.75,46.62,46.72,56200.0,21.6616,21.7081,21.6477,21.6941,56200.0
2009-08-05 13:20:00,46.72,46.77,46.68,46.75,66600.0,21.6941,21.7174,21.6756,21.7081,66600.0
2009-08-05 13:25:00,46.76,46.84,46.72,46.76,80400.0,21.7127,21.7499,21.6941,21.7127,80400.0
2009-08-05 13:30:00,46.76,46.81,46.7,46.75,71000.0,21.7127,21.7359,21.6849,21.7081,71000.0
2009-08-05 13:35:00,46.75,46.75,46.64,46.66,50200.0,21.7081,21.7081,21.657,21.6663,50200.0
2009-08-05 13:40:00,46.66,46.78,46.63,46.64,45800.0,21.6663,21.722,21.6524,21.657,45800.0
2009-08-05 13:45:00,46.63,46.68,46.6,46.68,42400.0,21.6524,21.6756,21.6384,21.6756,42400.0
2009-08-05 13:50:00,46.67,46.68,46.6,46.62,56500.0,21.6709,21.6756,21.6384,21.6477,56500.0
2009-08-05 13:55:00,46.62,46.76,46.62,46.66,71700.0,21.6477,21.7127,21.6477,21.6663,71700.0
2009-08-05 14:00:00,46.67,46.76,46.63,46.68,61800.0,21.6709,21.7127,21.6524,21.6756,61800.0
2009-08-05 14:05:00,46.7,46.79,46.69,46.79,52300.0,21.6849,21.7266,21.6802,21.7266,52300.0
2009-08-05 14:10:00,46.78,46.84,46.77,46.83,59600.0,21.722,21.7499,21.7174,21.7452,59600.0
2009-08-05 14:15:00,46.84,46.88,46.81,46.81,49900.0,21.7499,21.7684,21.7359,21.7359,49900.0
2009-08-05 14:20:00,46.81,46.81,46.7,46.78,45200.0,21.7359,21.7359,21.6849,21.722,45200.0
2009-08-05 14:25:00,46.78,46.82,46.71,46.75,61200.0,21.722,21.7406,21.6895,21.7081,61200.0
2009-08-05 14:30:00,46.76,46.83,46.76,46.82,47500.0,21.7127,21.7452,21.7127,21.7406,47500.0
2009-08-05 14:35:00,46.83,46.85,46.75,46.82,54300.0,21.7452,21.7545,21.7081,21.7406,54300.0
2009-08-05 14:40:00,46.83,46.85,46.77,46.81,62200.0,21.7452,21.7545,21.7174,21.7359,62200.0
2009-08-05 14:45:00,46.82,46.96,46.81,46.96,92400.0,21.7406,21.8056,21.7359,21.8056,92400.0
2009-08-05 14:50:00,46.96,46.97,46.84,46.91,65000.0,21.8056,21.8102,21.7499,21.7824,65000.0
2009-08-05 14:55:00,46.91,47.0,46.91,46.97,73100.0,21.7824,21.8242,21.7824,21.8102,73100.0
2009-08-05 15:00:00,46.98,46.99,46.84,46.85,58200.0,21.8149,21.8195,21.7499,21.7545,58200.0
2009-08-05 15:05:00,46.85,46.86,46.78,46.83,56900.0,21.7545,21.7592,21.722,21.7452,56900.0
2009-08-05 15:10:00,46.82,46.9,46.81,46.83,40700.0,21.7406,21.7777,21.7359,21.7452,40700.0
2009-08-05 15:15:00,46.83,46.91,46.82,46.88,44700.0,21.7452,21.7824,21.7406,21.7684,44700.0
2009-08-05 15:20:00,46.89,46.95,46.86,46.86,54100.0,21.7731,21.8009,21.7592,21.7592,54100.0
2009-08-05 15:25:00,46.86,46.99,46.86,46.92,82300.0,21.7592,21.8195,21.7592,21.787,82300.0
2009-08-05 15:30:00,46.92,46.92,46.72,46.8,110800.0,21.787,21.787,21.6941,21.7313,110800.0
2009-08-05 15:35:00,46.8,46.83,46.73,46.76,75700.0,21.7313,21.7452,21.6988,21.7127,75700.0
2009-08-05 15:40:00,46.76,46.83,46.7,46.82,90200.0,21.7127,21.7452,21.6849,21.7406,90200.0
2009-08-05 15:45:00,46.81,46.89,46.77,46.83,100200.0,21.7359,21.7731,21.7174,21.7452,100200.0
2009-08-05 15:50:00,46.84,46.86,46.81,46.82,69200.0,21.7499,21.7592,21.7359,21.7406,69200.0
2009-08-05 15:55:00,46.83,46.85,46.73,46.78,231000.0,21.7452,21.7545,21.6988,21.722,231000.0
2009-08-06 09:30:00,46.84,46.84,46.53,46.58,148200.0,21.7499,21.7499,21.6059,21.6291,148200.0
2009-08-06 09:35:00,46.58,46.71,46.52,46.54,73500.0,21.6291,21.6895,21.6013,21.6106,73500.0
2009-08-06 09:40:00,46.53,46.57,46.41,46.44,92600.0,21.6059,21.6245,21.5502,21.5641,92600.0
2009-08-06 09:45:00,46.43,46.48,46.34,46.46,91700.0,21.5595,21.5827,21.5177,21.5734,91700.0
2009-08-06 09:50:00,46.46,46.64,46.45,46.48,98300.0,21.5734,21.657,21.5688,21.5827,98300.0
2009-08-06 09:55:00,46.48,46.62,46.45,46.57,67100.0,21.5827,21.6477,21.5688,21.6245,67100.0
2009-08-06 10:00:00,46.57,46.62,46.53,46.59,115300.0,21.6245,21.6477,21.6059,21.6338,115300.0
2009-08-06 10:05:00,46.6,46.6,46.48,46.6,45700.0,21.6384,21.6384,21.5827,21.6384,45700.0
2009-08-06 10:10:00,46.6,46.78,46.59,46.76,60400.0,21.6384,21.722,21.6338,21.7127,60400.0
2009-08-06 10:15:00,46.75,46.84,46.72,46.75,124900.0,21.7081,21.7499,21.6941,21.7081,124900.0
2009-08-06 10:20:00,46.74,46.74,46.62,46.63,51500.0,21.7034,21.7034,21.6477,21.6524,51500.0
2009-08-06 10:25:00,46.63,46.68,46.56,46.67,52500.0,21.6524,21.6756,21.6198,21.6709,52500.0
2009-08-06 10:30:00,46.65,46.65,46.46,46.48,76100.0,21.6616,21.6616,21.5734,21.5827,76100.0
2009-08-06 10:35:00,46.47,46.55,46.45,46.51,59400.0,21.5781,21.6152,21.5688,21.5966,59400.0
2009-08-06 10:40:00,46.51,46.54,46.47,46.48,46500.0,21.5966,21.6106,21.5781,21.5827,46500.0
2009-08-06 10:45:00,46.48,46.53,46.47,46.49,45600.0,21.5827,21.6059,21.5781,21.5873,45600.0
2009-08-06 10:50:00,46.48,46.51,46.45,46.48,30000.0,21.5827,21.5966,21.5688,21.5827,30000.0
2009-08-06 10:55:00,46.49,46.5,46.43,46.43,46800.0,21.5873,21.592,21.5595,21.5595,46800.0
2009-08-06 11:00:00,46.43,46.49,46.38,46.47,48900.0,21.5595,21.5873,21.5363,21.5781,48900.0
2009-08-06 11:05:00,46.47,46.52,46.4,46.44,81300.0,21.5781,21.6013,21.5456,21.5641,81300.0
2009-08-06 11:10:00,46.46,46.62,46.46,46.52,70300.0,21.5734,21.6477,21.5734,21.6013,70300.0
2009-08-06 11:15:00,46.53,46.59,46.52,46.59,36400.0,21.6059,21.6338,21.6013,21.6338,36400.0
2009-08-06 11:20:00,46.6,46.65,46.56,46.65,52300.0,21.6384,21.6616,21.6198,21.6616,52300.0
2009-08-06 11:25:00,46.66,46.74,46.64,46.69,52500.0,21.6663,21.7034,21.657,21.6802,52500.0
2009-08-06 11:30:00,46.68,46.7,46.58,46.59,58100.0,21.6756,21.6849,21.6291,21.6338,58100.0
2009-08-06 11:35:00,46.61,46.73,46.59,46.63,40200.0,21.6431,21.6988,21.6338,21.6524,40200.0
2009-08-06 11:40:00,46.63,46.72,46.6,46.66,39600.0,21.6524,21.6941,21.6384,21.6663,39600.0
2009-08-06 11:45:00,46.66,46.77,46.64,46.71,39100.0,21.6663,21.7174,21.657,21.6895,39100.0
2009-08-06 11:50:00,46.7,46.74,46.6,46.64,52300.0,21.6849,21.7034,21.6384,21.657,52300.0
2009-08-06 11:55:00,46.62,46.68,46.58,46.65,34300.0,21.6477,21.6756,21.6291,21.6616,34300.0
2009-08-06 12:00:00,46.66,46.69,46.63,46.65,37100.0,21.6663,21.6802,21.6524,21.6616,37100.0
2009-08-06 12:05:00,46.67,46.69,46.63,46.64,29800.0,21.6709,21.6802,21.6524,21.657,29800.0
2009-08-06 12:10:00,46.65,46.73,46.63,46.7,37300.0,21.6616,21.6988,21.6524,21.6849,37300.0
2009-08-06 12:15:00,46.7,46.71,46.65,46.67,15200.0,21.6849,21.6895,21.6616,21.6709,15200.0
2009-08-06 12:20:00,46.66,46.78,46.66,46.74,33600.0,21.6663,21.722,21.6663,21.7034,33600.0
2009-08-06 12:25:00,46.76,46.8,46.72,46.77,41000.0,21.7127,21.7313,21.6941,21.7174,41000.0
2009-08-06 12:30:00,46.77,46.83,46.75,46.81,44400.0,21.7174,21.7452,21.7081,21.7359,44400.0
2009-08-06 12:35:00,46.81,46.85,46.76,46.82,38300.0,21.7359,21.7545,21.7127,21.7406,38300.0
2009-08-06 12:40:00,46.82,46.84,46.76,46.76,36900.0,21.7406,21.7499,21.7127,21.7127,36900.0
2009-08-06 12:45:00,46.77,46.85,46.77,46.83,31600.0,21.7174,21.7545,21.7174,21.7452,31600.0
2009-08-06 12:50:00,46.83,46.84,46.75,46.8,31800.0,21.7452,21.7499,21.7081,21.7313,31800.0
2009-08-06 12:55:00,46.8,46.82,46.71,46.71,40900.0,21.7313,21.7406,21.6895,21.6895,40900.0
2009-08-06 13:00:00,46.72,46.73,46.67,46.7,37900.0,21.6941,21.6988,21.6709,21.6849,37900.0
2009-08-06 13:05:00,46.71,46.77,46.7,46.74,25900.0,21.6895,21.7174,21.6849,21.7034,25900.0
2009-08-06 13:10:00,46.74,46.75,46.72,46.73,23400.0,21.7034,21.7081,21.6941,21.6988,23400.0
2009-08-06 13:15:00,46.72,46.75,46.69,46.69,30500.0,21.6941,21.7081,21.6802,21.6802,30500.0
2009-08-06 13:20:00,46.7,46.82,46.67,46.81,39100.0,21.6849,21.7406,21.6709,21.7359,39100.0
2009-08-06 13:25:00,46.82,46.85,46.79,46.82,31600.0,21.7406,21.7545,21.7266,21.7406,31600.0
2009-08-06 13:30:00,46.82,46.92,46.82,46.9,79900.0,21.7406,21.787,21.7406,21.7777,79900.0
2009-08-06 13:35:00,46.9,46.96,46.88,46.94,41600.0,21.7777,21.8056,21.7684,21.7963,41600.0
2009-08-06 13:40:00,46.94,46.95,46.85,46.87,51900.0,21.7963,21.8009,21.7545,21.7638,51900.0
2009-08-06 13:45:00,46.87,46.89,46.81,46.83,36300.0,21.7638,21.7731,21.7359,21.7452,36300.0
2009-08-06 13:50:00,46.82,46.92,46.79,46.89,34900.0,21.7406,21.787,21.7266,21.7731,34900.0
2009-08-06 13:55:00,46.89,46.97,46.89,46.96,30200.0,21.7731,21.8102,21.7731,21.8056,30200.0
2009-08-06 14:00:00,46.95,46.95,46.87,46.89,40500.0,21.8009,21.8009,21.7638,21.7731,40500.0
2009-08-06 14:05:00,46.89,46.89,46.75,46.78,45400.0,21.7731,21.7731,21.7081,21.722,45400.0
2009-08-06 14:10:00,46.78,46.85,46.75,46.85,34900.0,21.722,21.7545,21.7081,21.7545,34900.0
2009-08-06 14:15:00,46.85,46.9,46.83,46.87,34700.0,21.7545,21.7777,21.7452,21.7638,34700.0
2009-08-06 14:20:00,46.88,46.88,46.81,46.81,38000.0,21.7684,21.7684,21.7359,21.7359,38000.0
2009-08-06 14:25:00,46.81,46.85,46.77,46.77,34800.0,21.7359,21.7545,21.7174,21.7174,34800.0
2009-08-06 14:30:00,46.79,46.8,46.71,46.79,49300.0,21.7266,21.7313,21.6895,21.7266,49300.0
2009-08-06 14:35:00,46.8,46.83,46.74,46.76,51100.0,21.7313,21.7452,21.7034,21.7127,51100.0
2009-08-06 14:40:00,46.76,46.77,46.71,46.71,38200.0,21.7127,21.7174,21.6895,21.6895,38200.0
2009-08-06 14:45:00,46.71,46.8,46.71,46.79,63500.0,21.6895,21.7313,21.6895,21.7266,63500.0
2009-08-06 14:50:00,46.79,46.83,46.77,46.81,54300.0,21.7266,21.7452,21.7174,21.7359,54300.0
2009-08-06 14:55:00,46.79,46.85,46.73,46.73,38400.0,21.7266,21.7545,21.6988,21.6988,38400.0
2009-08-06 15:00:00,46.73,46.73,46.68,46.71,32000.0,21.6988,21.6988,21.6756,21.6895,32000.0
2009-08-06 15:05:00,46.71,46.71,46.66,46.68,42700.0,21.6895,21.6895,21.6663,21.6756,42700.0
2009-08-06 15:10:00,46.69,46.69,46.65,46.66,29000.0,21.6802,21.6802,21.6616,21.6663,29000.0
2009-08-06 15:15:00,46.65,46.75,46.65,46.69,85700.0,21.6616,21.7081,21.6616,21.6802,85700.0
2009-08-06 15:20:00,46.69,46.76,46.68,46.75,32200.0,21.6802,21.7127,21.6756,21.7081,32200.0
2009-08-06 15:25:00,46.75,46.81,46.73,46.81,31500.0,21.7081,21.7359,21.6988,21.7359,31500.0
2009-08-06 15:30:00,46.8,46.88,46.8,46.87,74000.0,21.7313,21.7684,21.7313,21.7638,74000.0
2009-08-06 15:35:00,46.87,46.94,46.86,46.94,75500.0,21.7638,21.7963,21.7592,21.7963,75500.0
2009-08-06 15:40:00,46.94,46.98,46.87,46.94,158600.0,21.7963,21.8149,21.7638,21.7963,158600.0
2009-08-06 15:45:00,46.95,47.02,46.93,46.97,97000.0,21.8009,21.8334,21.7917,21.8102,97000.0
2009-08-06 15:50:00,46.99,47.01,46.84,46.91,120100.0,21.8195,21.8288,21.7499,21.7824,120100.0
2009-08-06 15:55:00,46.91,47.01,46.9,46.94,157800.0,21.7824,21.8288,21.7777,21.7963,157800.0
2009-08-07 09:30:00,47.31,47.45,47.03,47.21,137500.0,21.9681,22.0331,21.8381,21.9217,137500.0
2009-08-07 09:35:00,47.24,47.33,46.88,47.02,131200.0,21.9356,21.9774,21.7684,21.8334,131200.0
2009-08-07 09:40:00,47.05,47.18,46.98,47.01,76000.0,21.8474,21.9077,21.8149,21.8288,76000.0
2009-08-07 09:45:00,47.01,47.02,46.89,46.92,68100.0,21.8288,21.8334,21.7731,21.787,68100.0
2009-08-07 09:50:00,46.92,46.96,46.91,46.95,57300.0,21.787,21.8056,21.7824,21.8009,57300.0
2009-08-07 09:55:00,46.95,47.0,46.9,46.9,77800.0,21.8009,21.8242,21.7777,21.7777,77800.0
2009-08-07 10:00:00,46.9,46.9,46.72,46.77,98100.0,21.7777,21.7777,21.6941,21.7174,98100.0
2009-08-07 10:05:00,46.78,46.87,46.7,46.74,110600.0,21.722,21.7638,21.6849,21.7034,110600.0
2009-08-07 10:10:00,46.72,46.97,46.7,46.9,95600.0,21.6941,21.8102,21.6849,21.7777,95600.0
2009-08-07 10:15:00,46.9,47.0,46.87,47.0,106200.0,21.7777,21.8242,21.7638,21.8242,106200.0
2009-08-07 10:20:00,47.0,47.17,46.89,47.12,102400.0,21.8242,21.9031,21.7731,21.8799,102400.0
2009-08-07 10:25:00,47.13,47.22,47.04,47.16,65400.0,21.8845,21.9263,21.8427,21.8985,65400.0
2009-08-07 10:30:00,47.15,47.23,47.14,47.2,52800.0,21.8938,21.931,21.8892,21.917,52800.0
2009-08-07 10:35:00,47.2,47.43,47.18,47.4,96100.0,21.917,22.0238,21.9077,22.0099,96100.0
2009-08-07 10:40:00,47.39,47.39,47.32,47.32,37100.0,22.0053,22.0053,21.9727,21.9727,37100.0
2009-08-07 10:45:00,47.33,47.47,47.32,47.32,63400.0,21.9774,22.0424,21.9727,21.9727,63400.0
2009-08-07 10:50:00,47.33,47.35,47.22,47.27,39600.0,21.9774,21.9867,21.9263,21.9495,39600.0
2009-08-07 10:55:00,47.26,47.41,47.24,47.32,46600.0,21.9449,22.0145,21.9356,21.9727,46600.0
2009-08-07 11:00:00,47.32,47.42,47.31,47.38,49100.0,21.9727,22.0192,21.9681,22.0006,49100.0
2009-08-07 11:05:00,47.39,47.39,47.27,47.3,61700.0,22.0053,22.0053,21.9495,21.9635,61700.0
2009-08-07 11:10:00,47.3,47.35,47.27,47.3,39600.0,21.9635,21.9867,21.9495,21.9635,39600.0
2009-08-07 11:15:00,47.31,47.34,47.2,47.21,54600.0,21.9681,21.982,21.917,21.9217,54600.0
2009-08-07 11:20:00,47.21,47.32,47.2,47.31,36400.0,21.9217,21.9727,21.917,21.9681,36400.0
2009-08-07 11:25:00,47.31,47.35,47.29,47.34,44000.0,21.9681,21.9867,21.9588,21.982,44000.0
2009-08-07 11:30:00,47.34,47.34,47.2,47.22,54900.0,21.982,21.982,21.917,21.9263,54900.0
2009-08-07 11:35:00,47.21,47.23,47.09,47.12,47500.0,21.9217,21.931,21.866,21.8799,47500.0
2009-08-07 11:40:00,47.12,47.14,46.98,46.98,54000.0,21.8799,21.8892,21.8149,21.8149,54000.0
2009-08-07 11:45:00,46.97,47.06,46.96,47.04,45100.0,21.8102,21.852,21.8056,21.8427,45100.0
2009-08-07 11:50:00,47.03,47.06,47.02,47.03,18500.0,21.8381,21.852,21.8334,21.8381,18500.0
2009-08-07 11:55:00,47.04,47.11,47.03,47.09,22300.0,21.8427,21.8752,21.8381,21.866,22300.0
2009-08-07 12:00:00,47.09,47.14,47.07,47.14,23800.0,21.866,21.8892,21.8567,21.8892,23800.0
2009-08-07 12:05:00,47.14,47.21,47.13,47.15,29700.0,21.8892,21.9217,21.8845,21.8938,29700.0
2009-08-07 12:10:00,47.15,47.19,47.12,47.12,19000.0,21.8938,21.9124,21.8799,21.8799,19000.0
2009-08-07 12:15:00,47.12,47.16,47.09,47.15,28300.0,21.8799,21.8985,21.866,21.8938,28300.0
2009-08-07 12:20:00,47.16,47.16,47.1,47.1,32600.0,21.8985,21.8985,21.8706,21.8706,32600.0
2009-08-07 12:25:00,47.09,47.14,47.04,47.12,25100.0,21.866,21.8892,21.8427,21.8799,25100.0
2009-08-07 12:30:00,47.13,47.18,47.12,47.15,18000.0,21.8845,21.9077,21.8799,21.8938,18000.0
2009-08-07 12:35:00,47.16,47.2,47.13,47.19,44300.0,21.8985,21.917,21.8845,21.9124,44300.0
2009-08-07 12:40:00,47.2,47.22,47.17,47.2,24200.0,21.917,21.9263,21.9031,21.917,24200.0
2009-08-07 12:45:00,47.21,47.28,47.19,47.25,37900.0,21.9217,21.9542,21.9124,21.9402,37900.0
2009-08-07 12:50:00,47.23,47.32,47.23,47.31,20800.0,21.931,21.9727,21.931,21.9681,20800.0
2009-08-07 12:55:00,47.31,47.31,47.19,47.21,56100.0,21.9681,21.9681,21.9124,21.9217,56100.0
2009-08-07 13:00:00,47.22,47.34,47.21,47.22,69900.0,21.9263,21.982,21.9217,21.9263,69900.0
2009-08-07 13:05:00,47.22,47.23,47.12,47.21,25900.0,21.9263,21.931,21.8799,21.9217,25900.0
2009-08-07 13:10:00,47.2,47.24,47.16,47.2,39200.0,21.917,21.9356,21.8985,21.917,39200.0
2009-08-07 13:15:00,47.2,47.31,47.19,47.25,57100.0,21.917,21.9681,21.9124,21.9402,57100.0
2009-08-07 13:20:00,47.24,47.28,47.11,47.17,58200.0,21.9356,21.9542,21.8752,21.9031,58200.0
2009-08-07 13:25:00,47.16,47.33,47.13,47.3,81900.0,21.8985,21.9774,21.8845,21.9635,81900.0
2009-08-07 13:30:00,47.29,47.37,47.28,47.3,35400.0,21.9588,21.996,21.9542,21.9635,35400.0
2009-08-07 13:35:00,47.29,47.32,47.29,47.31,27500.0,21.9588,21.9727,21.9588,21.9681,27500.0
2009-08-07 13:40:00,47.31,47.31,47.21,47.22,22900.0,21.9681,21.9681,21.9217,21.9263,22900.0
2009-08-07 13:45:00,47.23,47.26,47.22,47.24,21900.0,21.931,21.9449,21.9263,21.9356,21900.0
2009-08-07 13:50:00,47.23,47.24,47.17,47.21,45500.0,21.931,21.9356,21.9031,21.9217,45500.0
2009-08-07 13:55:00,47.21,47.24,47.17,47.17,28400.0,21.9217,21.9356,21.9031,21.9031,28400.0
2009-08-07 14:00:00,47.17,47.23,47.17,47.19,33200.0,21.9031,21.931,21.9031,21.9124,33200.0
2009-08-07 14:05:00,47.2,47.22,47.17,47.2,35100.0,21.917,21.9263,21.9031,21.917,35100.0
2009-08-07 14:10:00,47.19,47.2,47.16,47.17,32900.0,21.9124,21.917,21.8985,21.9031,32900.0
2009-08-07 14:15:00,47.16,47.17,47.12,47.12,30800.0,21.8985,21.9031,21.8799,21.8799,30800.0
2009-08-07 14:20:00,47.11,47.18,47.11,47.14,41700.0,21.8752,21.9077,21.8752,21.8892,41700.0
2009-08-07 14:25:00,47.15,47.15,47.06,47.09,39100.0,21.8938,21.8938,21.852,21.866,39100.0
2009-08-07 14:30:00,47.09,47.14,47.04,47.08,41200.0,21.866,21.8892,21.8427,21.8613,41200.0
2009-08-07 14:35:00,47.08,47.21,47.07,47.18,50700.0,21.8613,21.9217,21.8567,21.9077,50700.0
2009-08-07 14:40:00,47.19,47.3,47.18,47.25,66400.0,21.9124,21.9635,21.9077,21.9402,66400.0
2009-08-07 14:45:00,47.24,47.34,47.24,47.34,55800.0,21.9356,21.982,21.9356,21.982,55800.0
2009-08-07 14:50:00,47.34,47.34,47.24,47.32,55600.0,21.982,21.982,21.9356,21.9727,55600.0
2009-08-07 14:55:00,47.32,47.34,47.28,47.34,38400.0,21.9727,21.982,21.9542,21.982,38400.0
2009-08-07 15:00:00,47.33,47.34,47.24,47.33,73000.0,21.9774,21.982,21.9356,21.9774,73000.0
2009-08-07 15:05:00,47.33,47.37,47.28,47.32,100200.0,21.9774,21.996,21.9542,21.9727,100200.0
2009-08-07 15:10:00,47.32,47.37,47.26,47.26,54200.0,21.9727,21.996,21.9449,21.9449,54200.0
2009-08-07 15:15:00,47.26,47.32,47.22,47.31,58600.0,21.9449,21.9727,21.9263,21.9681,58600.0
2009-08-07 15:20:00,47.31,47.31,47.16,47.27,89100.0,21.9681,21.9681,21.8985,21.9495,89100.0
2009-08-07 15:25:00,47.28,47.39,47.25,47.36,93900.0,21.9542,22.0053,21.9402,21.9913,93900.0
2009-08-07 15:30:00,47.36,47.43,47.3,47.36,113600.0,21.9913,22.0238,21.9635,21.9913,113600.0
2009-08-07 15:35:00,47.37,47.39,47.24,47.24,105600.0,21.996,22.0053,21.9356,21.9356,105600.0
2009-08-07 15:40:00,47.24,47.26,47.18,47.18,84500.0,21.9356,21.9449,21.9077,21.9077,84500.0
2009-08-07 15:45:00,47.17,47.19,47.09,47.14,82700.0,21.9031,21.9124,21.866,21.8892,82700.0
2009-08-07 15:50:00,47.13,47.24,47.11,47.16,120100.0,21.8845,21.9356,21.8752,21.8985,120100.0
2009-08-07 15:55:00,47.15,47.16,47.01,47.04,265300.0,21.8938,21.8985,21.8288,21.8427,265300.0
2009-08-10 09:30:00,46.63,46.74,46.59,46.67,153400.0,21.6524,21.7034,21.6338,21.6709,153400.0
2009-08-10 09:35:00,46.67,46.81,46.66,46.77,76300.0,21.6709,21.7359,21.6663,21.7174,76300.0
2009-08-10 09:40:00,46.79,46.84,46.68,46.73,87000.0,21.7266,21.7499,21.6756,21.6988,87000.0
2009-08-10 09:45:00,46.73,46.89,46.72,46.89,70300.0,21.6988,21.7731,21.6941,21.7731,70300.0
2009-08-10 09:50:00,46.89,47.03,46.84,47.0,74600.0,21.7731,21.8381,21.7499,21.8242,74600.0
2009-08-10 09:55:00,47.0,47.05,46.82,46.82,79300.0,21.8242,21.8474,21.7406,21.7406,79300.0
2009-08-10 10:00:00,46.83,46.85,46.8,46.8,65500.0,21.7452,21.7545,21.7313,21.7313,65500.0
2009-08-10 10:05:00,46.78,46.86,46.77,46.86,60300.0,21.722,21.7592,21.7174,21.7592,60300.0
2009-08-10 10:10:00,46.86,46.91,46.82,46.82,53600.0,21.7592,21.7824,21.7406,21.7406,53600.0
2009-08-10 10:15:00,46.82,46.82,46.74,46.76,53600.0,21.7406,21.7406,21.7034,21.7127,53600.0
2009-08-10 10:20:00,46.77,46.88,46.76,46.87,56000.0,21.7174,21.7684,21.7127,21.7638,56000.0
2009-08-10 10:25:00,46.87,46.92,46.85,46.91,41600.0,21.7638,21.787,21.7545,21.7824,41600.0
2009-08-10 10:30:00,46.91,46.92,46.83,46.83,46200.0,21.7824,21.787,21.7452,21.7452,46200.0
2009-08-10 10:35:00,46.83,46.91,46.77,46.91,52600.0,21.7452,21.7824,21.7174,21.7824,52600.0
2009-08-10 10:40:00,46.91,46.94,46.87,46.93,49600.0,21.7824,21.7963,21.7638,21.7917,49600.0
2009-08-10 10:45:00,46.93,46.94,46.88,46.9,61300.0,21.7917,21.7963,21.7684,21.7777,61300.0
2009-08-10 10:50:00,46.89,46.96,46.85,46.88,33700.0,21.7731,21.8056,21.7545,21.7684,33700.0
2009-08-10 10:55:00,46.88,46.89,46.77,46.77,36600.0,21.7684,21.7731,21.7174,21.7174,36600.0
2009-08-10 11:00:00,46.76,46.78,46.71,46.74,56800.0,21.7127,21.722,21.6895,21.7034,56800.0
2009-08-10 11:05:00,46.74,46.77,46.69,46.7,51700.0,21.7034,21.7174,21.6802,21.6849,51700.0
2009-08-10 11:10:00,46.7,46.85,46.7,46.85,66800.0,21.6849,21.7545,21.6849,21.7545,66800.0
2009-08-10 11:15:00,46.85,46.93,46.82,46.91,100200.0,21.7545,21.7917,21.7406,21.7824,100200.0
2009-08-10 11:20:00,46.91,47.0,46.91,46.97,62400.0,21.7824,21.8242,21.7824,21.8102,62400.0
2009-08-10 11:25:00,46.97,47.03,46.97,47.0,44100.0,21.8102,21.8381,21.8102,21.8242,44100.0
2009-08-10 11:30:00,47.0,47.07,47.0,47.04,44600.0,21.8242,21.8567,21.8242,21.8427,44600.0
2009-08-10 11:35:00,47.05,47.13,47.02,47.11,42400.0,21.8474,21.8845,21.8334,21.8752,42400.0
2009-08-10 11:40:00,47.14,47.15,47.05,47.06,28800.0,21.8892,21.8938,21.8474,21.852,28800.0
2009-08-10 11:45:00,47.06,47.07,47.05,47.07,19800.0,21.852,21.8567,21.8474,21.8567,19800.0
2009-08-10 11:50:00,47.07,47.1,47.06,47.1,28000.0,21.8567,21.8706,21.852,21.8706,28000.0
2009-08-10 11:55:00,47.1,47.1,47.06,47.07,25500.0,21.8706,21.8706,21.852,21.8567,25500.0
2009-08-10 12:00:00,47.07,47.16,47.06,47.1,38000.0,21.8567,21.8985,21.852,21.8706,38000.0
2009-08-10 12:05:00,47.09,47.09,47.01,47.01,34600.0,21.866,21.866,21.8288,21.8288,34600.0
2009-08-10 12:10:00,47.01,47.02,46.94,46.97,30400.0,21.8288,21.8334,21.7963,21.8102,30400.0
2009-08-10 12:15:00,46.97,47.03,46.95,46.96,30700.0,21.8102,21.8381,21.8009,21.8056,30700.0
2009-08-10 12:20:00,46.95,46.95,46.92,46.92,36600.0,21.8009,21.8009,21.787,21.787,36600.0
2009-08-10 12:25:00,46.92,46.96,46.87,46.94,30700.0,21.787,21.8056,21.7638,21.7963,30700.0
2009-08-10 12:30:00,46.95,46.95,46.9,46.92,27200.0,21.8009,21.8009,21.7777,21.787,27200.0
2009-08-10 12:35:00,46.93,46.93,46.87,46.87,20000.0,21.7917,21.7917,21.7638,21.7638,20000.0
2009-08-10 12:40:00,46.87,46.93,46.85,46.87,79200.0,21.7638,21.7917,21.7545,21.7638,79200.0
2009-08-10 12:45:00,46.87,46.9,46.85,46.88,33800.0,21.7638,21.7777,21.7545,21.7684,33800.0
2009-08-10 12:50:00,46.87,46.93,46.86,46.91,26000.0,21.7638,21.7917,21.7592,21.7824,26000.0
2009-08-10 12:55:00,46.91,46.91,46.87,46.89,24200.0,21.7824,21.7824,21.7638,21.7731,24200.0
2009-08-10 13:00:00,46.89,46.9,46.87,46.88,40000.0,21.7731,21.7777,21.7638,21.7684,40000.0
2009-08-10 13:05:00,46.88,46.93,46.88,46.92,31100.0,21.7684,21.7917,21.7684,21.787,31100.0
2009-08-10 13:10:00,46.92,46.98,46.88,46.89,64800.0,21.787,21.8149,21.7684,21.7731,64800.0
2009-08-10 13:15:00,46.89,46.93,46.88,46.92,51500.0,21.7731,21.7917,21.7684,21.787,51500.0
2009-08-10 13:20:00,46.93,46.95,46.88,46.9,100500.0,21.7917,21.8009,21.7684,21.7777,100500.0
2009-08-10 13:25:00,46.9,46.99,46.88,46.98,53100.0,21.7777,21.8195,21.7684,21.8149,53100.0
2009-08-10 13:30:00,47.0,47.0,46.93,46.94,43100.0,21.8242,21.8242,21.7917,21.7963,43100.0
2009-08-10 13:35:00,46.93,46.94,46.83,46.85,47700.0,21.7917,21.7963,21.7452,21.7545,47700.0
2009-08-10 13:40:00,46.85,46.91,46.85,46.9,25900.0,21.7545,21.7824,21.7545,21.7777,25900.0
2009-08-10 13:45:00,46.89,46.91,46.83,46.83,44600.0,21.7731,21.7824,21.7452,21.7452,44600.0
2009-08-10 13:50:00,46.84,46.87,46.8,46.8,26400.0,21.7499,21.7638,21.7313,21.7313,26400.0
2009-08-10 13:55:00,46.79,46.8,46.77,46.77,23400.0,21.7266,21.7313,21.7174,21.7174,23400.0
2009-08-10 14:00:00,46.77,46.8,46.77,46.77,39800.0,21.7174,21.7313,21.7174,21.7174,39800.0
2009-08-10 14:05:00,46.77,46.83,46.75,46.8,72200.0,21.7174,21.7452,21.7081,21.7313,72200.0
2009-08-10 14:10:00,46.8,46.81,46.77,46.78,41200.0,21.7313,21.7359,21.7174,21.722,41200.0
2009-08-10 14:15:00,46.78,46.8,46.76,46.8,52400.0,21.722,21.7313,21.7127,21.7313,52400.0
2009-08-10 14:20:00,46.8,46.86,46.8,46.85,35100.0,21.7313,21.7592,21.7313,21.7545,35100.0
2009-08-10 14:25:00,46.85,46.92,46.82,46.92,32600.0,21.7545,21.787,21.7406,21.787,32600.0
2009-08-10 14:30:00,46.92,47.01,46.91,47.0,57400.0,21.787,21.8288,21.7824,21.8242,57400.0
2009-08-10 14:35:00,47.0,47.01,46.92,46.94,75000.0,21.8242,21.8288,21.787,21.7963,75000.0
2009-08-10 14:40:00,46.94,47.0,46.94,46.96,62400.0,21.7963,21.8242,21.7963,21.8056,62400.0
2009-08-10 14:45:00,46.94,47.04,46.94,47.04,64400.0,21.7963,21.8427,21.7963,21.8427,64400.0
2009-08-10 14:50:00,47.03,47.04,46.94,46.98,57500.0,21.8381,21.8427,21.7963,21.8149,57500.0
2009-08-10 14:55:00,46.98,47.08,46.97,47.04,56300.0,21.8149,21.8613,21.8102,21.8427,56300.0
2009-08-10 15:00:00,47.04,47.09,47.02,47.04,60000.0,21.8427,21.866,21.8334,21.8427,60000.0
2009-08-10 15:05:00,47.02,47.04,46.96,46.98,53800.0,21.8334,21.8427,21.8056,21.8149,53800.0
2009-08-10 15:10:00,46.98,47.01,46.96,47.0,29100.0,21.8149,21.8288,21.8056,21.8242,29100.0
2009-08-10 15:15:00,46.99,47.01,46.95,46.96,35200.0,21.8195,21.8288,21.8009,21.8056,35200.0
2009-08-10 15:20:00,46.96,47.02,46.94,46.98,53800.0,21.8056,21.8334,21.7963,21.8149,53800.0
2009-08-10 15:25:00,46.98,47.03,46.97,47.0,38600.0,21.8149,21.8381,21.8102,21.8242,38600.0
2009-08-10 15:30:00,46.99,47.0,46.93,46.97,58800.0,21.8195,21.8242,21.7917,21.8102,58800.0
2009-08-10 15:35:00,46.98,47.03,46.96,47.0,62200.0,21.8149,21.8381,21.8056,21.8242,62200.0
2009-08-10 15:40:00,47.01,47.04,46.96,47.03,106100.0,21.8288,21.8427,21.8056,21.8381,106100.0
2009-08-10 15:45:00,47.03,47.15,47.03,47.13,127300.0,21.8381,21.8938,21.8381,21.8845,127300.0
2009-08-10 15:50:00,47.13,47.21,47.13,47.21,208500.0,21.8845,21.9217,21.8845,21.9217,208500.0
2009-08-10 15:55:00,47.21,47.24,47.17,47.23,351000.0,21.9217,21.9356,21.9031,21.931,351000.0
2009-08-11 09:30:00,47.2,47.58,47.13,47.54,131400.0,21.917,22.0935,21.8845,22.0749,131400.0
2009-08-11 09:35:00,47.56,47.79,47.55,47.73,104300.0,22.0842,22.191,22.0795,22.1631,104300.0
2009-08-11 09:40:00,47.73,47.73,47.46,47.5,70200.0,22.1631,22.1631,22.0378,22.0563,70200.0
2009-08-11 09:45:00,47.49,47.72,47.49,47.69,105500.0,22.0517,22.1585,22.0517,22.1446,105500.0
2009-08-11 09:50:00,47.69,47.8,47.69,47.78,84900.0,22.1446,22.1956,22.1446,22.1863,84900.0
2009-08-11 09:55:00,47.77,47.77,47.55,47.63,80400.0,22.1817,22.1817,22.0795,22.1167,80400.0
2009-08-11 10:00:00,47.64,47.78,47.6,47.72,115400.0,22.1213,22.1863,22.1028,22.1585,115400.0
2009-08-11 10:05:00,47.72,47.78,47.68,47.68,76100.0,22.1585,22.1863,22.1399,22.1399,76100.0
2009-08-11 10:10:00,47.69,47.71,47.51,47.56,106300.0,22.1446,22.1538,22.061,22.0842,106300.0
2009-08-11 10:15:00,47.55,47.6,47.55,47.58,81200.0,22.0795,22.1028,22.0795,22.0935,81200.0
2009-08-11 10:20:00,47.57,47.58,47.52,47.56,74500.0,22.0888,22.0935,22.0656,22.0842,74500.0
2009-08-11 10:25:00,47.56,47.61,47.56,47.58,66800.0,22.0842,22.1074,22.0842,22.0935,66800.0
2009-08-11 10:30:00,47.57,47.58,47.51,47.53,68700.0,22.0888,22.0935,22.061,22.0703,68700.0
2009-08-11 10:35:00,47.53,47.61,47.52,47.57,61300.0,22.0703,22.1074,22.0656,22.0888,61300.0
2009-08-11 10:40:00,47.58,47.64,47.57,47.6,51800.0,22.0935,22.1213,22.0888,22.1028,51800.0
2009-08-11 10:45:00,47.6,47.61,47.58,47.58,46500.0,22.1028,22.1074,22.0935,22.0935,46500.0
2009-08-11 10:50:00,47.58,47.64,47.58,47.59,55800.0,22.0935,22.1213,22.0935,22.0981,55800.0
2009-08-11 10:55:00,47.59,47.59,47.51,47.52,46800.0,22.0981,22.0981,22.061,22.0656,46800.0
2009-08-11 11:00:00,47.53,47.54,47.47,47.53,80700.0,22.0703,22.0749,22.0424,22.0703,80700.0
2009-08-11 11:05:00,47.53,47.54,47.49,47.51,48900.0,22.0703,22.0749,22.0517,22.061,48900.0
2009-08-11 11:10:00,47.5,47.56,47.49,47.49,49900.0,22.0563,22.0842,22.0517,22.0517,49900.0
2009-08-11 11:15:00,47.5,47.53,47.48,47.51,73000.0,22.0563,22.0703,22.047,22.061,73000.0
2009-08-11 11:20:00,47.52,47.53,47.38,47.42,248400.0,22.0656,22.0703,22.0006,22.0192,248400.0
2009-08-11 11:25:00,47.43,47.5,47.4,47.49,71100.0,22.0238,22.0563,22.0099,22.0517,71100.0
2009-08-11 11:30:00,47.5,47.5,47.4,47.47,39700.0,22.0563,22.0563,22.0099,22.0424,39700.0
2009-08-11 11:35:00,47.47,47.55,47.47,47.47,39700.0,22.0424,22.0795,22.0424,22.0424,39700.0
2009-08-11 11:40:00,47.47,47.5,47.47,47.49,24300.0,22.0424,22.0563,22.0424,22.0517,24300.0
2009-08-11 11:45:00,47.5,47.54,47.49,47.51,25600.0,22.0563,22.0749,22.0517,22.061,25600.0
2009-08-11 11:50:00,47.52,47.55,47.49,47.55,62700.0,22.0656,22.0795,22.0517,22.0795,62700.0
2009-08-11 11:55:00,47.54,47.56,47.5,47.5,36500.0,22.0749,22.0842,22.0563,22.0563,36500.0
2009-08-11 12:00:00,47.5,47.54,47.45,47.45,32400.0,22.0563,22.0749,22.0331,22.0331,32400.0
2009-08-11 12:05:00,47.45,47.47,47.38,47.4,38900.0,22.0331,22.0424,22.0006,22.0099,38900.0
2009-08-11 12:10:00,47.4,47.47,47.35,47.38,46000.0,22.0099,22.0424,21.9867,22.0006,46000.0
2009-08-11 12:15:00,47.37,47.46,47.35,47.42,47900.0,21.996,22.0378,21.9867,22.0192,47900.0
2009-08-11 12:20:00,47.42,47.44,47.36,47.37,29900.0,22.0192,22.0285,21.9913,21.996,29900.0
2009-08-11 12:25:00,47.36,47.37,47.29,47.36,45800.0,21.9913,21.996,21.9588,21.9913,45800.0
2009-08-11 12:30:00,47.35,47.36,47.3,47.33,56900.0,21.9867,21.9913,21.9635,21.9774,56900.0
2009-08-11 12:35:00,47.33,47.34,47.26,47.28,34600.0,21.9774,21.982,21.9449,21.9542,34600.0
2009-08-11 12:40:00,47.28,47.31,47.22,47.25,49400.0,21.9542,21.9681,21.9263,21.9402,49400.0
2009-08-11 12:45:00,47.24,47.25,47.2,47.2,46500.0,21.9356,21.9402,21.917,21.917,46500.0
2009-08-11 12:50:00,47.2,47.23,47.16,47.16,42700.0,21.917,21.931,21.8985,21.8985,42700.0
2009-08-11 12:55:00,47.16,47.19,47.15,47.15,41900.0,21.8985,21.9124,21.8938,21.8938,41900.0
2009-08-11 13:00:00,47.14,47.22,47.13,47.16,58700.0,21.8892,21.9263,21.8845,21.8985,58700.0
2009-08-11 13:05:00,47.15,47.19,47.11,47.13,67700.0,21.8938,21.9124,21.8752,21.8845,67700.0
2009-08-11 13:10:00,47.12,47.13,47.08,47.08,42100.0,21.8799,21.8845,21.8613,21.8613,42100.0
2009-08-11 13:15:00,47.08,47.11,47.08,47.1,19300.0,21.8613,21.8752,21.8613,21.8706,19300.0
2009-08-11 13:20:00,47.09,47.1,47.04,47.04,65700.0,21.866,21.8706,21.8427,21.8427,65700.0
2009-08-11 13:25:00,47.04,47.08,47.02,47.04,45800.0,21.8427,21.8613,21.8334,21.8427,45800.0
2009-08-11 13:30:00,47.05,47.18,47.05,47.13,53600.0,21.8474,21.9077,21.8474,21.8845,53600.0
2009-08-11 13:35:00,47.17,47.22,47.14,47.15,45100.0,21.9031,21.9263,21.8892,21.8938,45100.0
2009-08-11 13:40:00,47.15,47.15,47.12,47.13,31100.0,21.8938,21.8938,21.8799,21.8845,31100.0
2009-08-11 13:45:00,47.12,47.14,47.12,47.12,23100.0,21.8799,21.8892,21.8799,21.8799,23100.0
2009-08-11 13:50:00,47.12,47.18,47.12,47.17,26900.0,21.8799,21.9077,21.8799,21.9031,26900.0
2009-08-11 13:55:00,47.16,47.17,47.1,47.1,24600.0,21.8985,21.9031,21.8706,21.8706,24600.0
2009-08-11 14:00:00,47.1,47.15,47.1,47.12,31500.0,21.8706,21.8938,21.8706,21.8799,31500.0
2009-08-11 14:05:00,47.12,47.18,47.11,47.11,50500.0,21.8799,21.9077,21.8752,21.8752,50500.0
2009-08-11 14:10:00,47.12,47.16,47.11,47.12,72200.0,21.8799,21.8985,21.8752,21.8799,72200.0
2009-08-11 14:15:00,47.12,47.13,47.05,47.1,93000.0,21.8799,21.8845,21.8474,21.8706,93000.0
2009-08-11 14:20:00,47.1,47.11,47.08,47.09,29200.0,21.8706,21.8752,21.8613,21.866,29200.0
2009-08-11 14:25:00,47.09,47.12,47.05,47.06,77400.0,21.866,21.8799,21.8474,21.852,77400.0
2009-08-11 14:30:00,47.06,47.07,47.0,47.05,37000.0,21.852,21.8567,21.8242,21.8474,37000.0
2009-08-11 14:35:00,47.06,47.06,47.0,47.0,50400.0,21.852,21.852,21.8242,21.8242,50400.0
2009-08-11 14:40:00,47.0,47.02,46.97,46.97,50800.0,21.8242,21.8334,21.8102,21.8102,50800.0
2009-08-11 14:45:00,46.97,46.98,46.91,46.94,80700.0,21.8102,21.8149,21.7824,21.7963,80700.0
2009-08-11 14:50:00,46.94,47.13,46.93,47.11,140200.0,21.7963,21.8845,21.7917,21.8752,140200.0
2009-08-11 14:55:00,47.1,47.12,47.04,47.06,54100.0,21.8706,21.8799,21.8427,21.852,54100.0
2009-08-11 15:00:00,47.08,47.11,47.04,47.09,61700.0,21.8613,21.8752,21.8427,21.866,61700.0
2009-08-11 15:05:00,47.08,47.14,46.99,46.99,76100.0,21.8613,21.8892,21.8195,21.8195,76100.0
2009-08-11 15:10:00,47.0,47.01,46.95,46.99,60800.0,21.8242,21.8288,21.8009,21.8195,60800.0
2009-08-11 15:15:00,46.96,46.98,46.95,46.96,49200.0,21.8056,21.8149,21.8009,21.8056,49200.0
2009-08-11 15:20:00,46.95,46.98,46.9,46.96,87000.0,21.8009,21.8149,21.7777,21.8056,87000.0
2009-08-11 15:25:00,46.96,47.0,46.9,46.91,107400.0,21.8056,21.8242,21.7777,21.7824,107400.0
2009-08-11 15:30:00,46.9,46.97,46.9,46.96,86300.0,21.7777,21.8102,21.7777,21.8056,86300.0
2009-08-11 15:35:00,46.95,46.98,46.91,46.93,101800.0,21.8009,21.8149,21.7824,21.7917,101800.0
2009-08-11 15:40:00,46.93,46.94,46.9,46.93,124500.0,21.7917,21.7963,21.7777,21.7917,124500.0
2009-08-11 15:45:00,46.93,46.95,46.82,46.87,108800.0,21.7917,21.8009,21.7406,21.7638,108800.0
2009-08-11 15:50:00,46.86,46.87,46.73,46.77,212700.0,21.7592,21.7638,21.6988,21.7174,212700.0
2009-08-11 15:55:00,46.76,46.83,46.73,46.73,329800.0,21.7127,21.7452,21.6988,21.6988,329800.0
2009-08-12 09:30:00,46.6,46.88,46.6,46.65,109800.0,21.6384,21.7684,21.6384,21.6616,109800.0
2009-08-12 09:35:00,46.67,46.69,46.48,46.67,94300.0,21.6709,21.6802,21.5827,21.6709,94300.0
2009-08-12 09:40:00,46.67,46.7,46.6,46.7,52800.0,21.6709,21.6849,21.6384,21.6849,52800.0
2009-08-12 09:45:00,46.71,46.77,46.69,46.75,63700.0,21.6895,21.7174,21.6802,21.7081,63700.0
2009-08-12 09:50:00,46.76,46.88,46.76,46.85,56900.0,21.7127,21.7684,21.7127,21.7545,56900.0
2009-08-12 09:55:00,46.86,47.0,46.84,46.95,76700.0,21.7592,21.8242,21.7499,21.8009,76700.0
2009-08-12 10:00:00,46.99,47.15,46.94,47.08,176200.0,21.8195,21.8938,21.7963,21.8613,176200.0
2009-08-12 10:05:00,47.07,47.14,47.0,47.13,120600.0,21.8567,21.8892,21.8242,21.8845,120600.0
2009-08-12 10:10:00,47.13,47.15,47.02,47.03,60900.0,21.8845,21.8938,21.8334,21.8381,60900.0
2009-08-12 10:15:00,47.03,47.05,46.96,46.96,82100.0,21.8381,21.8474,21.8056,21.8056,82100.0
2009-08-12 10:20:00,46.97,47.02,46.97,46.99,58500.0,21.8102,21.8334,21.8102,21.8195,58500.0
2009-08-12 10:25:00,46.99,47.04,46.98,47.0,69300.0,21.8195,21.8427,21.8149,21.8242,69300.0
2009-08-12 10:30:00,46.99,47.01,46.98,47.01,65800.0,21.8195,21.8288,21.8149,21.8288,65800.0
2009-08-12 10:35:00,47.01,47.02,46.98,46.99,58300.0,21.8288,21.8334,21.8149,21.8195,58300.0
2009-08-12 10:40:00,46.99,47.0,46.96,46.99,35300.0,21.8195,21.8242,21.8056,21.8195,35300.0
2009-08-12 10:45:00,46.98,47.0,46.9,46.95,48000.0,21.8149,21.8242,21.7777,21.8009,48000.0
2009-08-12 10:50:00,46.94,46.96,46.92,46.93,36200.0,21.7963,21.8056,21.787,21.7917,36200.0
2009-08-12 10:55:00,46.93,46.95,46.93,46.95,29500.0,21.7917,21.8009,21.7917,21.8009,29500.0
2009-08-12 11:00:00,46.95,46.96,46.91,46.92,43600.0,21.8009,21.8056,21.7824,21.787,43600.0
2009-08-12 11:05:00,46.93,46.95,46.91,46.94,29000.0,21.7917,21.8009,21.7824,21.7963,29000.0
2009-08-12 11:10:00,46.94,46.96,46.92,46.95,37600.0,21.7963,21.8056,21.787,21.8009,37600.0
2009-08-12 11:15:00,46.95,46.96,46.94,46.94,26100.0,21.8009,21.8056,21.7963,21.7963,26100.0
2009-08-12 11:20:00,46.94,46.96,46.94,46.95,37900.0,21.7963,21.8056,21.7963,21.8009,37900.0
2009-08-12 11:25:00,46.95,46.99,46.94,46.99,58600.0,21.8009,21.8195,21.7963,21.8195,58600.0
2009-08-12 11:30:00,47.0,47.0,46.87,46.87,53600.0,21.8242,21.8242,21.7638,21.7638,53600.0
2009-08-12 11:35:00,46.87,46.95,46.87,46.91,36800.0,21.7638,21.8009,21.7638,21.7824,36800.0
2009-08-12 11:40:00,46.91,46.91,46.83,46.83,46900.0,21.7824,21.7824,21.7452,21.7452,46900.0
2009-08-12 11:45:00,46.84,46.93,46.76,46.93,50600.0,21.7499,21.7917,21.7127,21.7917,50600.0
2009-08-12 11:50:00,46.92,46.99,46.9,46.93,79800.0,21.787,21.8195,21.7777,21.7917,79800.0
2009-08-12 11:55:00,46.93,46.93,46.88,46.9,51600.0,21.7917,21.7917,21.7684,21.7777,51600.0
2009-08-12 12:00:00,46.89,46.92,46.88,46.89,54600.0,21.7731,21.787,21.7684,21.7731,54600.0
2009-08-12 12:05:00,46.9,46.9,46.84,46.89,24100.0,21.7777,21.7777,21.7499,21.7731,24100.0
2009-08-12 12:10:00,46.9,46.9,46.82,46.83,25400.0,21.7777,21.7777,21.7406,21.7452,25400.0
2009-08-12 12:15:00,46.83,46.9,46.81,46.9,36500.0,21.7452,21.7777,21.7359,21.7777,36500.0
2009-08-12 12:20:00,46.9,46.95,46.84,46.94,57800.0,21.7777,21.8009,21.7499,21.7963,57800.0
2009-08-12 12:25:00,46.95,46.97,46.88,46.92,83200.0,21.8009,21.8102,21.7684,21.787,83200.0
2009-08-12 12:30:00,46.92,46.92,46.81,46.84,31200.0,21.787,21.787,21.7359,21.7499,31200.0
2009-08-12 12:35:00,46.84,46.91,46.84,46.89,33200.0,21.7499,21.7824,21.7499,21.7731,33200.0
2009-08-12 12:40:00,46.89,46.89,46.76,46.8,27800.0,21.7731,21.7731,21.7127,21.7313,27800.0
2009-08-12 12:45:00,46.8,46.81,46.72,46.75,48600.0,21.7313,21.7359,21.6941,21.7081,48600.0
2009-08-12 12:50:00,46.75,46.9,46.74,46.9,60200.0,21.7081,21.7777,21.7034,21.7777,60200.0
2009-08-12 12:55:00,46.9,46.91,46.86,46.9,41500.0,21.7777,21.7824,21.7592,21.7777,41500.0
2009-08-12 13:00:00,46.9,46.9,46.84,46.85,42900.0,21.7777,21.7777,21.7499,21.7545,42900.0
2009-08-12 13:05:00,46.86,46.9,46.85,46.9,49600.0,21.7592,21.7777,21.7545,21.7777,49600.0
2009-08-12 13:10:00,46.9,46.92,46.84,46.85,62300.0,21.7777,21.787,21.7499,21.7545,62300.0
2009-08-12 13:15:00,46.84,46.87,46.81,46.84,45400.0,21.7499,21.7638,21.7359,21.7499,45400.0
2009-08-12 13:20:00,46.83,46.89,46.81,46.83,30500.0,21.7452,21.7731,21.7359,21.7452,30500.0
2009-08-12 13:25:00,46.82,46.83,46.81,46.82,19400.0,21.7406,21.7452,21.7359,21.7406,19400.0
2009-08-12 13:30:00,46.83,46.85,46.81,46.83,31400.0,21.7452,21.7545,21.7359,21.7452,31400.0
2009-08-12 13:35:00,46.83,46.84,46.8,46.83,42700.0,21.7452,21.7499,21.7313,21.7452,42700.0
2009-08-12 13:40:00,46.83,46.85,46.78,46.8,47500.0,21.7452,21.7545,21.722,21.7313,47500.0
2009-08-12 13:45:00,46.8,46.82,46.77,46.78,41500.0,21.7313,21.7406,21.7174,21.722,41500.0
2009-08-12 13:50:00,46.77,46.78,46.72,46.76,36800.0,21.7174,21.722,21.6941,21.7127,36800.0
2009-08-12 13:55:00,46.77,46.82,46.72,46.82,35800.0,21.7174,21.7406,21.6941,21.7406,35800.0
2009-08-12 14:00:00,46.82,46.85,46.79,46.79,20500.0,21.7406,21.7545,21.7266,21.7266,20500.0
2009-08-12 14:05:00,46.8,46.83,46.75,46.79,41600.0,21.7313,21.7452,21.7081,21.7266,41600.0
2009-08-12 14:10:00,46.79,46.81,46.72,46.8,77500.0,21.7266,21.7359,21.6941,21.7313,77500.0
2009-08-12 14:15:00,46.8,46.94,46.66,46.76,147700.0,21.7313,21.7963,21.6663,21.7127,147700.0
2009-08-12 14:20:00,46.78,46.84,46.74,46.8,98700.0,21.722,21.7499,21.7034,21.7313,98700.0
2009-08-12 14:25:00,46.8,46.8,46.72,46.73,94000.0,21.7313,21.7313,21.6941,21.6988,94000.0
2009-08-12 14:30:00,46.73,46.77,46.67,46.72,73300.0,21.6988,21.7174,21.6709,21.6941,73300.0
2009-08-12 14:35:00,46.72,46.75,46.65,46.69,70000.0,21.6941,21.7081,21.6616,21.6802,70000.0
2009-08-12 14:40:00,46.69,46.71,46.65,46.67,48100.0,21.6802,21.6895,21.6616,21.6709,48100.0
2009-08-12 14:45:00,46.68,46.73,46.67,46.69,65300.0,21.6756,21.6988,21.6709,21.6802,65300.0
2009-08-12 14:50:00,46.68,46.9,46.63,46.86,140400.0,21.6756,21.7777,21.6524,21.7592,140400.0
2009-08-12 14:55:00,46.86,47.0,46.85,46.94,187700.0,21.7592,21.8242,21.7545,21.7963,187700.0
2009-08-12 15:00:00,46.93,46.97,46.79,46.87,117900.0,21.7917,21.8102,21.7266,21.7638,117900.0
2009-08-12 15:05:00,46.86,46.9,46.79,46.79,78800.0,21.7592,21.7777,21.7266,21.7266,78800.0
2009-08-12 15:10:00,46.79,46.85,46.76,46.8,63000.0,21.7266,21.7545,21.7127,21.7313,63000.0
2009-08-12 15:15:00,46.8,46.9,46.8,46.88,81100.0,21.7313,21.7777,21.7313,21.7684,81100.0
2009-08-12 15:20:00,46.88,46.94,46.85,46.9,112400.0,21.7684,21.7963,21.7545,21.7777,112400.0
2009-08-12 15:25:00,46.9,46.92,46.88,46.92,94100.0,21.7777,21.787,21.7684,21.787,94100.0
2009-08-12 15:30:00,46.92,46.94,46.87,46.9,86800.0,21.787,21.7963,21.7638,21.7777,86800.0
2009-08-12 15:35:00,46.9,46.95,46.8,46.81,129100.0,21.7777,21.8009,21.7313,21.7359,129100.0
2009-08-12 15:40:00,46.8,46.81,46.65,46.68,120900.0,21.7313,21.7359,21.6616,21.6756,120900.0
2009-08-12 15:45:00,46.68,46.71,46.56,46.63,142800.0,21.6756,21.6895,21.6198,21.6524,142800.0
2009-08-12 15:50:00,46.63,46.72,46.51,46.51,179100.0,21.6524,21.6941,21.5966,21.5966,179100.0
2009-08-12 15:55:00,46.51,46.65,46.51,46.55,279400.0,21.5966,21.6616,21.5966,21.6152,279400.0
2009-08-13 09:30:00,46.54,46.78,46.38,46.41,234400.0,21.6106,21.722,21.5363,21.5502,234400.0
2009-08-13 09:35:00,46.41,46.42,46.05,46.34,192300.0,21.5502,21.5548,21.383,21.5177,192300.0
2009-08-13 09:40:00,46.31,46.38,46.26,46.28,150700.0,21.5038,21.5363,21.4805,21.4898,150700.0
2009-08-13 09:45:00,46.27,46.37,46.17,46.18,143400.0,21.4852,21.5316,21.4388,21.4434,143400.0
2009-08-13 09:50:00,46.19,46.38,46.15,46.35,103100.0,21.448,21.5363,21.4295,21.5223,103100.0
2009-08-13 09:55:00,46.35,46.36,46.23,46.31,74400.0,21.5223,21.527,21.4666,21.5038,74400.0
2009-08-13 10:00:00,46.31,46.31,46.08,46.14,134900.0,21.5038,21.5038,21.397,21.4248,134900.0
2009-08-13 10:05:00,46.17,46.25,46.09,46.2,104900.0,21.4388,21.4759,21.4016,21.4527,104900.0
2009-08-13 10:10:00,46.2,46.37,46.19,46.29,92100.0,21.4527,21.5316,21.448,21.4945,92100.0
2009-08-13 10:15:00,46.29,46.35,46.24,46.34,88300.0,21.4945,21.5223,21.4713,21.5177,88300.0
2009-08-13 10:20:00,46.34,46.38,46.29,46.35,71100.0,21.5177,21.5363,21.4945,21.5223,71100.0
2009-08-13 10:25:00,46.35,46.37,46.29,46.36,51300.0,21.5223,21.5316,21.4945,21.527,51300.0
2009-08-13 10:30:00,46.36,46.4,46.35,46.39,42800.0,21.527,21.5456,21.5223,21.5409,42800.0
2009-08-13 10:35:00,46.39,46.59,46.35,46.57,105200.0,21.5409,21.6338,21.5223,21.6245,105200.0
2009-08-13 10:40:00,46.58,46.72,46.57,46.66,58300.0,21.6291,21.6941,21.6245,21.6663,58300.0
2009-08-13 10:45:00,46.68,46.69,46.44,46.44,52000.0,21.6756,21.6802,21.5641,21.5641,52000.0
2009-08-13 10:50:00,46.43,46.56,46.43,46.56,60600.0,21.5595,21.6198,21.5595,21.6198,60600.0
2009-08-13 10:55:00,46.56,46.67,46.56,46.59,49100.0,21.6198,21.6709,21.6198,21.6338,49100.0
2009-08-13 11:00:00,46.58,46.65,46.5,46.55,60800.0,21.6291,21.6616,21.592,21.6152,60800.0
2009-08-13 11:05:00,46.54,46.62,46.52,46.62,22600.0,21.6106,21.6477,21.6013,21.6477,22600.0
2009-08-13 11:10:00,46.62,46.62,46.43,46.48,66000.0,21.6477,21.6477,21.5595,21.5827,66000.0
2009-08-13 11:15:00,46.48,46.52,46.32,46.34,63200.0,21.5827,21.6013,21.5084,21.5177,63200.0
2009-08-13 11:20:00,46.33,46.53,46.31,46.52,46200.0,21.513,21.6059,21.5038,21.6013,46200.0
2009-08-13 11:25:00,46.52,46.53,46.46,46.47,47400.0,21.6013,21.6059,21.5734,21.5781,47400.0
2009-08-13 11:30:00,46.48,46.49,46.42,46.43,24600.0,21.5827,21.5873,21.5548,21.5595,24600.0
2009-08-13 11:35:00,46.43,46.54,46.41,46.49,48900.0,21.5595,21.6106,21.5502,21.5873,48900.0
2009-08-13 11:40:00,46.48,46.48,46.46,46.47,9000.0,21.5827,21.5827,21.5734,21.5781,9000.0
2009-08-13 11:45:00,46.46,46.49,46.4,46.41,31700.0,21.5734,21.5873,21.5456,21.5502,31700.0
2009-08-13 11:50:00,46.41,46.41,46.33,46.36,36100.0,21.5502,21.5502,21.513,21.527,36100.0
2009-08-13 11:55:00,46.37,46.45,46.35,46.44,16100.0,21.5316,21.5688,21.5223,21.5641,16100.0
2009-08-13 12:00:00,46.45,46.47,46.37,46.38,30800.0,21.5688,21.5781,21.5316,21.5363,30800.0
2009-08-13 12:05:00,46.37,46.37,46.28,46.35,72000.0,21.5316,21.5316,21.4898,21.5223,72000.0
2009-08-13 12:10:00,46.35,46.35,46.32,46.33,32600.0,21.5223,21.5223,21.5084,21.513,32600.0
2009-08-13 12:15:00,46.33,46.36,46.28,46.28,46900.0,21.513,21.527,21.4898,21.4898,46900.0
2009-08-13 12:20:00,46.29,46.38,46.29,46.37,16800.0,21.4945,21.5363,21.4945,21.5316,16800.0
2009-08-13 12:25:00,46.37,46.37,46.3,46.33,19600.0,21.5316,21.5316,21.4991,21.513,19600.0
2009-08-13 12:30:00,46.32,46.35,46.31,46.35,16300.0,21.5084,21.5223,21.5038,21.5223,16300.0
2009-08-13 12:35:00,46.35,46.39,46.34,46.37,38800.0,21.5223,21.5409,21.5177,21.5316,38800.0
2009-08-13 12:40:00,46.37,46.4,46.33,46.35,31100.0,21.5316,21.5456,21.513,21.5223,31100.0
2009-08-13 12:45:00,46.34,46.4,46.33,46.39,24900.0,21.5177,21.5456,21.513,21.5409,24900.0
2009-08-13 12:50:00,46.4,46.4,46.3,46.32,72800.0,21.5456,21.5456,21.4991,21.5084,72800.0
2009-08-13 12:55:00,46.35,46.35,46.28,46.28,47000.0,21.5223,21.5223,21.4898,21.4898,47000.0
2009-08-13 13:00:00,46.29,46.51,46.28,46.48,100400.0,21.4945,21.5966,21.4898,21.5827,100400.0
2009-08-13 13:05:00,46.47,46.58,46.46,46.5,71100.0,21.5781,21.6291,21.5734,21.592,71100.0
2009-08-13 13:10:00,46.51,46.52,46.36,46.39,66800.0,21.5966,21.6013,21.527,21.5409,66800.0
2009-08-13 13:15:00,46.38,46.43,46.34,46.34,37700.0,21.5363,21.5595,21.5177,21.5177,37700.0
2009-08-13 13:20:00,46.35,46.42,46.34,46.41,31200.0,21.5223,21.5548,21.5177,21.5502,31200.0
2009-08-13 13:25:00,46.4,46.4,46.34,46.35,21200.0,21.5456,21.5456,21.5177,21.5223,21200.0
2009-08-13 13:30:00,46.34,46.36,46.34,46.35,47200.0,21.5177,21.527,21.5177,21.5223,47200.0
2009-08-13 13:35:00,46.35,46.35,46.31,46.31,25400.0,21.5223,21.5223,21.5038,21.5038,25400.0
2009-08-13 13:40:00,46.32,46.34,46.29,46.3,41700.0,21.5084,21.5177,21.4945,21.4991,41700.0
2009-08-13 13:45:00,46.29,46.31,46.28,46.3,18100.0,21.4945,21.5038,21.4898,21.4991,18100.0
2009-08-13 13:50:00,46.3,46.32,46.17,46.21,77100.0,21.4991,21.5084,21.4388,21.4573,77100.0
2009-08-13 13:55:00,46.21,46.27,46.19,46.25,59400.0,21.4573,21.4852,21.448,21.4759,59400.0
2009-08-13 14:00:00,46.25,46.26,46.12,46.15,58200.0,21.4759,21.4805,21.4155,21.4295,58200.0
2009-08-13 14:05:00,46.15,46.15,46.12,46.15,55800.0,21.4295,21.4295,21.4155,21.4295,55800.0
2009-08-13 14:10:00,46.16,46.17,46.07,46.1,53900.0,21.4341,21.4388,21.3923,21.4063,53900.0
2009-08-13 14:15:00,46.1,46.24,46.06,46.22,55300.0,21.4063,21.4713,21.3877,21.462,55300.0
2009-08-13 14:20:00,46.21,46.25,46.2,46.23,54300.0,21.4573,21.4759,21.4527,21.4666,54300.0
2009-08-13 14:25:00,46.23,46.23,46.1,46.12,42600.0,21.4666,21.4666,21.4063,21.4155,42600.0
2009-08-13 14:30:00,46.11,46.22,46.1,46.1,62400.0,21.4109,21.462,21.4063,21.4063,62400.0
2009-08-13 14:35:00,46.1,46.26,46.09,46.23,51100.0,21.4063,21.4805,21.4016,21.4666,51100.0
2009-08-13 14:40:00,46.23,46.29,46.15,46.18,74100.0,21.4666,21.4945,21.4295,21.4434,74100.0
2009-08-13 14:45:00,46.17,46.22,46.16,46.22,25800.0,21.4388,21.462,21.4341,21.462,25800.0
2009-08-13 14:50:00,46.22,46.28,46.19,46.27,35400.0,21.462,21.4898,21.448,21.4852,35400.0
2009-08-13 14:55:00,46.27,46.31,46.18,46.19,57400.0,21.4852,21.5038,21.4434,21.448,57400.0
2009-08-13 15:00:00,46.19,46.2,46.14,46.14,70700.0,21.448,21.4527,21.4248,21.4248,70700.0
2009-08-13 15:05:00,46.15,46.15,46.1,46.12,68100.0,21.4295,21.4295,21.4063,21.4155,68100.0
2009-08-13 15:10:00,46.12,46.23,46.1,46.18,81100.0,21.4155,21.4666,21.4063,21.4434,81100.0
2009-08-13 15:15:00,46.18,46.28,46.17,46.24,94500.0,21.4434,21.4898,21.4388,21.4713,94500.0
2009-08-13 15:20:00,46.22,46.27,46.19,46.21,60500.0,21.462,21.4852,21.448,21.4573,60500.0
2009-08-13 15:25:00,46.21,46.23,46.17,46.18,55300.0,21.4573,21.4666,21.4388,21.4434,55300.0
2009-08-13 15:30:00,46.18,46.26,46.18,46.25,101400.0,21.4434,21.4805,21.4434,21.4759,101400.0
2009-08-13 15:35:00,46.25,46.36,46.24,46.34,134700.0,21.4759,21.527,21.4713,21.5177,134700.0
2009-08-13 15:40:00,46.33,46.43,46.33,46.37,163600.0,21.513,21.5595,21.513,21.5316,163600.0
2009-08-13 15:45:00,46.37,46.37,46.26,46.3,132100.0,21.5316,21.5316,21.4805,21.4991,132100.0
2009-08-13 15:50:00,46.3,46.41,46.22,46.41,143400.0,21.4991,21.5502,21.462,21.5502,143400.0
2009-08-13 15:55:00,46.41,46.48,46.38,46.44,244200.0,21.5502,21.5827,21.5363,21.5641,244200.0
2009-08-14 09:30:00,46.31,46.7,46.31,46.68,131800.0,21.5038,21.6849,21.5038,21.6756,131800.0
2009-08-14 09:35:00,46.65,46.74,46.6,46.72,53400.0,21.6616,21.7034,21.6384,21.6941,53400.0
2009-08-14 09:40:00,46.74,46.85,46.74,46.78,64900.0,21.7034,21.7545,21.7034,21.722,64900.0
2009-08-14 09:45:00,46.78,46.8,46.73,46.79,52300.0,21.722,21.7313,21.6988,21.7266,52300.0
2009-08-14 09:50:00,46.79,46.95,46.79,46.87,52800.0,21.7266,21.8009,21.7266,21.7638,52800.0
2009-08-14 09:55:00,46.87,46.93,46.72,46.8,89200.0,21.7638,21.7917,21.6941,21.7313,89200.0
2009-08-14 10:00:00,46.79,46.83,46.7,46.8,74000.0,21.7266,21.7452,21.6849,21.7313,74000.0
2009-08-14 10:05:00,46.79,46.81,46.68,46.71,42300.0,21.7266,21.7359,21.6756,21.6895,42300.0
2009-08-14 10:10:00,46.7,46.76,46.62,46.64,90400.0,21.6849,21.7127,21.6477,21.657,90400.0
2009-08-14 10:15:00,46.62,46.62,46.45,46.57,99200.0,21.6477,21.6477,21.5688,21.6245,99200.0
2009-08-14 10:20:00,46.57,46.58,46.51,46.58,38900.0,21.6245,21.6291,21.5966,21.6291,38900.0
2009-08-14 10:25:00,46.57,46.6,46.54,46.59,41600.0,21.6245,21.6384,21.6106,21.6338,41600.0
2009-08-14 10:30:00,46.59,46.63,46.51,46.52,58600.0,21.6338,21.6524,21.5966,21.6013,58600.0
2009-08-14 10:35:00,46.52,46.6,46.51,46.58,24700.0,21.6013,21.6384,21.5966,21.6291,24700.0
2009-08-14 10:40:00,46.58,46.61,46.56,46.57,34600.0,21.6291,21.6431,21.6198,21.6245,34600.0
2009-08-14 10:45:00,46.57,46.57,46.48,46.52,75400.0,21.6245,21.6245,21.5827,21.6013,75400.0
2009-08-14 10:50:00,46.51,46.51,46.36,46.37,69300.0,21.5966,21.5966,21.527,21.5316,69300.0
2009-08-14 10:55:00,46.37,46.49,46.36,46.49,51800.0,21.5316,21.5873,21.527,21.5873,51800.0
2009-08-14 11:00:00,46.5,46.52,46.42,46.51,46400.0,21.592,21.6013,21.5548,21.5966,46400.0
2009-08-14 11:05:00,46.5,46.51,46.34,46.36,56500.0,21.592,21.5966,21.5177,21.527,56500.0
2009-08-14 11:10:00,46.37,46.38,46.32,46.37,63600.0,21.5316,21.5363,21.5084,21.5316,63600.0
2009-08-14 11:15:00,46.38,46.4,46.26,46.32,54100.0,21.5363,21.5456,21.4805,21.5084,54100.0
2009-08-14 11:20:00,46.32,46.35,46.3,46.32,31000.0,21.5084,21.5223,21.4991,21.5084,31000.0
2009-08-14 11:25:00,46.32,46.33,46.23,46.23,29200.0,21.5084,21.513,21.4666,21.4666,29200.0
2009-08-14 11:30:00,46.24,46.26,46.15,46.25,61900.0,21.4713,21.4805,21.4295,21.4759,61900.0
2009-08-14 11:35:00,46.26,46.28,46.2,46.2,42200.0,21.4805,21.4898,21.4527,21.4527,42200.0
2009-08-14 11:40:00,46.2,46.25,46.2,46.23,21900.0,21.4527,21.4759,21.4527,21.4666,21900.0
2009-08-14 11:45:00,46.25,46.26,46.22,46.22,23200.0,21.4759,21.4805,21.462,21.462,23200.0
2009-08-14 11:50:00,46.22,46.22,46.14,46.16,27300.0,21.462,21.462,21.4248,21.4341,27300.0
2009-08-14 11:55:00,46.17,46.18,46.13,46.13,34200.0,21.4388,21.4434,21.4202,21.4202,34200.0
2009-08-14 12:00:00,46.13,46.14,46.06,46.06,61200.0,21.4202,21.4248,21.3877,21.3877,61200.0
2009-08-14 12:05:00,46.06,46.08,46.04,46.05,47900.0,21.3877,21.397,21.3784,21.383,47900.0
2009-08-14 12:10:00,46.05,46.08,46.04,46.06,27300.0,21.383,21.397,21.3784,21.3877,27300.0
2009-08-14 12:15:00,46.06,46.09,46.03,46.07,47800.0,21.3877,21.4016,21.3737,21.3923,47800.0
2009-08-14 12:20:00,46.08,46.08,46.04,46.05,28800.0,21.397,21.397,21.3784,21.383,28800.0
2009-08-14 12:25:00,46.06,46.06,46.03,46.04,40400.0,21.3877,21.3877,21.3737,21.3784,40400.0
2009-08-14 12:30:00,46.04,46.08,46.03,46.06,31300.0,21.3784,21.397,21.3737,21.3877,31300.0
2009-08-14 12:35:00,46.07,46.17,46.06,46.16,23000.0,21.3923,21.4388,21.3877,21.4341,23000.0
2009-08-14 12:40:00,46.17,46.19,46.14,46.16,30600.0,21.4388,21.448,21.4248,21.4341,30600.0
2009-08-14 12:45:00,46.16,46.28,46.16,46.24,28900.0,21.4341,21.4898,21.4341,21.4713,28900.0
2009-08-14 12:50:00,46.24,46.33,46.24,46.3,29500.0,21.4713,21.513,21.4713,21.4991,29500.0
2009-08-14 12:55:00,46.3,46.34,46.29,46.31,27400.0,21.4991,21.5177,21.4945,21.5038,27400.0
2009-08-14 13:00:00,46.32,46.32,46.28,46.31,32400.0,21.5084,21.5084,21.4898,21.5038,32400.0
2009-08-14 13:05:00,46.3,46.31,46.22,46.22,42800.0,21.4991,21.5038,21.462,21.462,42800.0
2009-08-14 13:10:00,46.22,46.22,46.19,46.2,23700.0,21.462,21.462,21.448,21.4527,23700.0
2009-08-14 13:15:00,46.21,46.3,46.2,46.28,34500.0,21.4573,21.4991,21.4527,21.4898,34500.0
2009-08-14 13:20:00,46.28,46.29,46.19,46.23,28700.0,21.4898,21.4945,21.448,21.4666,28700.0
2009-08-14 13:25:00,46.23,46.23,46.15,46.18,28400.0,21.4666,21.4666,21.4295,21.4434,28400.0
2009-08-14 13:30:00,46.19,46.19,46.13,46.14,44200.0,21.448,21.448,21.4202,21.4248,44200.0
2009-08-14 13:35:00,46.15,46.17,46.13,46.14,13700.0,21.4295,21.4388,21.4202,21.4248,13700.0
2009-08-14 13:40:00,46.14,46.14,46.11,46.13,12100.0,21.4248,21.4248,21.4109,21.4202,12100.0
2009-08-14 13:45:00,46.13,46.17,46.11,46.16,20000.0,21.4202,21.4388,21.4109,21.4341,20000.0
2009-08-14 13:50:00,46.17,46.2,46.15,46.16,23100.0,21.4388,21.4527,21.4295,21.4341,23100.0
2009-08-14 13:55:00,46.15,46.28,46.15,46.28,14700.0,21.4295,21.4898,21.4295,21.4898,14700.0
2009-08-14 14:00:00,46.28,46.29,46.25,46.25,21000.0,21.4898,21.4945,21.4759,21.4759,21000.0
2009-08-14 14:05:00,46.26,46.29,46.21,46.23,36000.0,21.4805,21.4945,21.4573,21.4666,36000.0
2009-08-14 14:10:00,46.21,46.3,46.18,46.29,23500.0,21.4573,21.4991,21.4434,21.4945,23500.0
2009-08-14 14:15:00,46.29,46.31,46.25,46.26,25600.0,21.4945,21.5038,21.4759,21.4805,25600.0
2009-08-14 14:20:00,46.26,46.28,46.2,46.21,35700.0,21.4805,21.4898,21.4527,21.4573,35700.0
2009-08-14 14:25:00,46.2,46.27,46.2,46.25,20000.0,21.4527,21.4852,21.4527,21.4759,20000.0
2009-08-14 14:30:00,46.25,46.28,46.21,46.26,27700.0,21.4759,21.4898,21.4573,21.4805,27700.0
2009-08-14 14:35:00,46.27,46.32,46.23,46.31,37700.0,21.4852,21.5084,21.4666,21.5038,37700.0
2009-08-14 14:40:00,46.31,46.32,46.27,46.29,40800.0,21.5038,21.5084,21.4852,21.4945,40800.0
2009-08-14 14:45:00,46.29,46.33,46.28,46.33,18300.0,21.4945,21.513,21.4898,21.513,18300.0
2009-08-14 14:50:00,46.33,46.36,46.32,46.34,65800.0,21.513,21.527,21.5084,21.5177,65800.0
2009-08-14 14:55:00,46.33,46.38,46.28,46.38,54100.0,21.513,21.5363,21.4898,21.5363,54100.0
2009-08-14 15:00:00,46.38,46.44,46.38,46.43,45900.0,21.5363,21.5641,21.5363,21.5595,45900.0
2009-08-14 15:05:00,46.44,46.5,46.44,46.5,68400.0,21.5641,21.592,21.5641,21.592,68400.0
2009-08-14 15:10:00,46.5,46.52,46.47,46.47,78600.0,21.592,21.6013,21.5781,21.5781,78600.0
2009-08-14 15:15:00,46.47,46.48,46.41,46.43,32200.0,21.5781,21.5827,21.5502,21.5595,32200.0
2009-08-14 15:20:00,46.44,46.52,46.43,46.52,74600.0,21.5641,21.6013,21.5595,21.6013,74600.0
2009-08-14 15:25:00,46.52,46.52,46.44,46.47,66800.0,21.6013,21.6013,21.5641,21.5781,66800.0
2009-08-14 15:30:00,46.48,46.5,46.45,46.46,46900.0,21.5827,21.592,21.5688,21.5734,46900.0
2009-08-14 15:35:00,46.46,46.52,46.42,46.49,63400.0,21.5734,21.6013,21.5548,21.5873,63400.0
2009-08-14 15:40:00,46.48,46.52,46.43,46.47,77300.0,21.5827,21.6013,21.5595,21.5781,77300.0
2009-08-14 15:45:00,46.48,46.61,46.47,46.49,123900.0,21.5827,21.6431,21.5781,21.5873,123900.0
2009-08-14 15:50:00,46.48,46.54,46.47,46.53,92900.0,21.5827,21.6106,21.5781,21.6059,92900.0
2009-08-14 15:55:00,46.53,46.69,46.5,46.69,303400.0,21.6059,21.6802,21.592,21.6802,303400.0
2009-08-17 09:30:00,46.08,46.74,46.05,46.64,169200.0,21.397,21.7034,21.383,21.657,169200.0
2009-08-17 09:35:00,46.69,46.7,46.18,46.26,114500.0,21.6802,21.6849,21.4434,21.4805,114500.0
2009-08-17 09:40:00,46.2,46.34,46.08,46.08,91800.0,21.4527,21.5177,21.397,21.397,91800.0
2009-08-17 09:45:00,46.09,46.13,46.02,46.07,51200.0,21.4016,21.4202,21.3691,21.3923,51200.0
2009-08-17 09:50:00,46.07,46.21,46.03,46.17,67700.0,21.3923,21.4573,21.3737,21.4388,67700.0
2009-08-17 09:55:00,46.17,46.23,46.09,46.1,71700.0,21.4388,21.4666,21.4016,21.4063,71700.0
2009-08-17 10:00:00,46.11,46.15,46.06,46.09,57300.0,21.4109,21.4295,21.3877,21.4016,57300.0
2009-08-17 10:05:00,46.1,46.1,45.95,45.97,101700.0,21.4063,21.4063,21.3366,21.3459,101700.0
2009-08-17 10:10:00,45.97,46.04,45.92,46.0,105300.0,21.3459,21.3784,21.3227,21.3598,105300.0
2009-08-17 10:15:00,46.0,46.04,45.96,45.97,65700.0,21.3598,21.3784,21.3412,21.3459,65700.0
2009-08-17 10:20:00,45.97,46.05,45.95,45.97,62900.0,21.3459,21.383,21.3366,21.3459,62900.0
2009-08-17 10:25:00,45.97,46.04,45.95,45.99,43600.0,21.3459,21.3784,21.3366,21.3552,43600.0
2009-08-17 10:30:00,46.0,46.01,45.96,45.99,34100.0,21.3598,21.3645,21.3412,21.3552,34100.0
2009-08-17 10:35:00,45.99,45.99,45.92,45.93,101600.0,21.3552,21.3552,21.3227,21.3273,101600.0
2009-08-17 10:40:00,45.92,45.95,45.9,45.92,87900.0,21.3227,21.3366,21.3134,21.3227,87900.0
2009-08-17 10:45:00,45.92,45.98,45.9,45.97,90400.0,21.3227,21.3505,21.3134,21.3459,90400.0
2009-08-17 10:50:00,45.97,46.02,45.95,45.99,36500.0,21.3459,21.3691,21.3366,21.3552,36500.0
2009-08-17 10:55:00,45.98,46.01,45.97,45.98,39500.0,21.3505,21.3645,21.3459,21.3505,39500.0
2009-08-17 11:00:00,45.98,46.02,45.97,45.98,45200.0,21.3505,21.3691,21.3459,21.3505,45200.0
2009-08-17 11:05:00,46.0,46.04,45.98,45.98,47900.0,21.3598,21.3784,21.3505,21.3505,47900.0
2009-08-17 11:10:00,45.99,46.0,45.98,45.99,24900.0,21.3552,21.3598,21.3505,21.3552,24900.0
2009-08-17 11:15:00,45.99,46.0,45.91,45.92,77600.0,21.3552,21.3598,21.318,21.3227,77600.0
2009-08-17 11:20:00,45.92,45.98,45.92,45.96,35700.0,21.3227,21.3505,21.3227,21.3412,35700.0
2009-08-17 11:25:00,45.96,45.96,45.9,45.94,73300.0,21.3412,21.3412,21.3134,21.332,73300.0
2009-08-17 11:30:00,45.92,45.96,45.9,45.9,64200.0,21.3227,21.3412,21.3134,21.3134,64200.0
2009-08-17 11:35:00,45.91,45.99,45.9,45.94,80900.0,21.318,21.3552,21.3134,21.332,80900.0
2009-08-17 11:40:00,45.95,45.96,45.91,45.92,46700.0,21.3366,21.3412,21.318,21.3227,46700.0
2009-08-17 11:45:00,45.91,45.92,45.9,45.91,30200.0,21.318,21.3227,21.3134,21.318,30200.0
2009-08-17 11:50:00,45.91,45.92,45.9,45.9,58000.0,21.318,21.3227,21.3134,21.3134,58000.0
2009-08-17 11:55:00,45.9,45.98,45.9,45.92,70900.0,21.3134,21.3505,21.3134,21.3227,70900.0
2009-08-17 12:00:00,45.91,45.92,45.9,45.91,86700.0,21.318,21.3227,21.3134,21.318,86700.0
2009-08-17 12:05:00,45.9,45.91,45.9,45.91,61700.0,21.3134,21.318,21.3134,21.318,61700.0
2009-08-17 12:10:00,45.91,45.93,45.9,45.91,57000.0,21.318,21.3273,21.3134,21.318,57000.0
2009-08-17 12:15:00,45.9,45.92,45.9,45.9,56000.0,21.3134,21.3227,21.3134,21.3134,56000.0
2009-08-17 12:20:00,45.91,45.92,45.9,45.91,33900.0,21.318,21.3227,21.3134,21.318,33900.0
2009-08-17 12:25:00,45.91,45.91,45.9,45.9,28100.0,21.318,21.318,21.3134,21.3134,28100.0
2009-08-17 12:30:00,45.9,45.92,45.9,45.9,45800.0,21.3134,21.3227,21.3134,21.3134,45800.0
2009-08-17 12:35:00,45.91,45.91,45.9,45.9,91900.0,21.318,21.318,21.3134,21.3134,91900.0
2009-08-17 12:40:00,45.9,45.91,45.9,45.91,113000.0,21.3134,21.318,21.3134,21.318,113000.0
2009-08-17 12:45:00,45.9,45.91,45.83,45.83,271700.0,21.3134,21.318,21.2809,21.2809,271700.0
2009-08-17 12:50:00,45.83,45.84,45.78,45.8,95200.0,21.2809,21.2855,21.2577,21.2669,95200.0
2009-08-17 12:55:00,45.81,45.81,45.79,45.8,30500.0,21.2716,21.2716,21.2623,21.2669,30500.0
2009-08-17 13:00:00,45.79,45.8,45.73,45.73,83300.0,21.2623,21.2669,21.2344,21.2344,83300.0
2009-08-17 13:05:00,45.73,45.83,45.73,45.77,52500.0,21.2344,21.2809,21.2344,21.253,52500.0
2009-08-17 13:10:00,45.78,45.81,45.78,45.79,27100.0,21.2577,21.2716,21.2577,21.2623,27100.0
2009-08-17 13:15:00,45.8,45.84,45.76,45.81,41600.0,21.2669,21.2855,21.2484,21.2716,41600.0
2009-08-17 13:20:00,45.81,45.81,45.73,45.75,42200.0,21.2716,21.2716,21.2344,21.2437,42200.0
2009-08-17 13:25:00,45.75,45.77,45.72,45.72,40400.0,21.2437,21.253,21.2298,21.2298,40400.0
2009-08-17 13:30:00,45.72,45.73,45.68,45.73,54800.0,21.2298,21.2344,21.2112,21.2344,54800.0
2009-08-17 13:35:00,45.72,45.72,45.68,45.7,36600.0,21.2298,21.2298,21.2112,21.2205,36600.0
2009-08-17 13:40:00,45.7,45.73,45.66,45.71,47300.0,21.2205,21.2344,21.2019,21.2252,47300.0
2009-08-17 13:45:00,45.7,45.72,45.68,45.7,38700.0,21.2205,21.2298,21.2112,21.2205,38700.0
2009-08-17 13:50:00,45.71,45.73,45.68,45.7,43000.0,21.2252,21.2344,21.2112,21.2205,43000.0
2009-08-17 13:55:00,45.7,45.79,45.7,45.73,82900.0,21.2205,21.2623,21.2205,21.2344,82900.0
2009-08-17 14:00:00,45.72,45.75,45.67,45.67,49500.0,21.2298,21.2437,21.2066,21.2066,49500.0
2009-08-17 14:05:00,45.67,45.68,45.61,45.63,53200.0,21.2066,21.2112,21.1787,21.188,53200.0
2009-08-17 14:10:00,45.63,45.69,45.62,45.65,38900.0,21.188,21.2159,21.1834,21.1973,38900.0
2009-08-17 14:15:00,45.66,45.66,45.6,45.6,61900.0,21.2019,21.2019,21.1741,21.1741,61900.0
2009-08-17 14:20:00,45.6,45.64,45.55,45.55,62000.0,21.1741,21.1927,21.1509,21.1509,62000.0
2009-08-17 14:25:00,45.55,45.64,45.55,45.63,44600.0,21.1509,21.1927,21.1509,21.188,44600.0
2009-08-17 14:30:00,45.63,45.64,45.59,45.59,31300.0,21.188,21.1927,21.1694,21.1694,31300.0
2009-08-17 14:35:00,45.59,45.6,45.52,45.54,88300.0,21.1694,21.1741,21.1369,21.1462,88300.0
2009-08-17 14:40:00,45.54,45.56,45.48,45.5,140000.0,21.1462,21.1555,21.1184,21.1276,140000.0
2009-08-17 14:45:00,45.49,45.5,45.45,45.48,76200.0,21.123,21.1276,21.1044,21.1184,76200.0
2009-08-17 14:50:00,45.48,45.49,45.45,45.47,94300.0,21.1184,21.123,21.1044,21.1137,94300.0
2009-08-17 14:55:00,45.48,45.5,45.45,45.47,77900.0,21.1184,21.1276,21.1044,21.1137,77900.0
2009-08-17 15:00:00,45.46,45.52,45.46,45.51,102900.0,21.1091,21.1369,21.1091,21.1323,102900.0
2009-08-17 15:05:00,45.51,45.54,45.47,45.51,79700.0,21.1323,21.1462,21.1137,21.1323,79700.0
2009-08-17 15:10:00,45.51,45.54,45.45,45.45,82200.0,21.1323,21.1462,21.1044,21.1044,82200.0
2009-08-17 15:15:00,45.45,45.48,45.45,45.47,51300.0,21.1044,21.1184,21.1044,21.1137,51300.0
2009-08-17 15:20:00,45.47,45.48,45.45,45.45,92400.0,21.1137,21.1184,21.1044,21.1044,92400.0
2009-08-17 15:25:00,45.45,45.55,45.45,45.54,254400.0,21.1044,21.1509,21.1044,21.1462,254400.0
2009-08-17 15:30:00,45.53,45.57,45.49,45.55,156700.0,21.1416,21.1601,21.123,21.1509,156700.0
2009-08-17 15:35:00,45.54,45.55,45.45,45.45,154100.0,21.1462,21.1509,21.1044,21.1044,154100.0
2009-08-17 15:40:00,45.45,45.53,45.45,45.53,260900.0,21.1044,21.1416,21.1044,21.1416,260900.0
2009-08-17 15:45:00,45.53,45.54,45.45,45.46,232800.0,21.1416,21.1462,21.1044,21.1091,232800.0
2009-08-17 15:50:00,45.46,45.53,45.41,45.42,301300.0,21.1091,21.1416,21.0859,21.0905,301300.0
2009-08-17 15:55:00,45.42,45.5,45.39,45.42,339200.0,21.0905,21.1276,21.0766,21.0905,339200.0
2009-08-18 09:30:00,45.45,45.5,45.18,45.25,160900.0,21.1044,21.1276,20.9791,21.0116,160900.0
2009-08-18 09:35:00,45.24,45.24,45.03,45.07,120200.0,21.0069,21.0069,20.9094,20.928,120200.0
2009-08-18 09:40:00,45.08,45.17,45.05,45.13,68600.0,20.9326,20.9744,20.9187,20.9558,68600.0
2009-08-18 09:45:00,45.12,45.16,45.05,45.15,64800.0,20.9512,20.9698,20.9187,20.9651,64800.0
2009-08-18 09:50:00,45.16,45.21,45.12,45.19,101400.0,20.9698,20.993,20.9512,20.9837,101400.0
2009-08-18 09:55:00,45.19,45.34,45.19,45.33,56600.0,20.9837,21.0533,20.9837,21.0487,56600.0
2009-08-18 10:00:00,45.33,45.5,45.33,45.43,114200.0,21.0487,21.1276,21.0487,21.0951,114200.0
2009-08-18 10:05:00,45.4,45.51,45.4,45.42,95500.0,21.0812,21.1323,21.0812,21.0905,95500.0
2009-08-18 10:10:00,45.42,45.49,45.37,45.48,83500.0,21.0905,21.123,21.0673,21.1184,83500.0
2009-08-18 10:15:00,45.48,45.59,45.46,45.53,94000.0,21.1184,21.1694,21.1091,21.1416,94000.0
2009-08-18 10:20:00,45.54,45.56,45.45,45.48,65900.0,21.1462,21.1555,21.1044,21.1184,65900.0
2009-08-18 10:25:00,45.48,45.5,45.41,45.44,61500.0,21.1184,21.1276,21.0859,21.0998,61500.0
2009-08-18 10:30:00,45.44,45.53,45.41,45.51,53800.0,21.0998,21.1416,21.0859,21.1323,53800.0
2009-08-18 10:35:00,45.51,45.54,45.47,45.52,48100.0,21.1323,21.1462,21.1137,21.1369,48100.0
2009-08-18 10:40:00,45.52,45.62,45.52,45.6,69900.0,21.1369,21.1834,21.1369,21.1741,69900.0
2009-08-18 10:45:00,45.6,45.63,45.54,45.6,79900.0,21.1741,21.188,21.1462,21.1741,79900.0
2009-08-18 10:50:00,45.61,45.66,45.6,45.66,29200.0,21.1787,21.2019,21.1741,21.2019,29200.0
2009-08-18 10:55:00,45.65,45.7,45.59,45.62,49500.0,21.1973,21.2205,21.1694,21.1834,49500.0
2009-08-18 11:00:00,45.61,45.69,45.57,45.69,28800.0,21.1787,21.2159,21.1601,21.2159,28800.0
2009-08-18 11:05:00,45.68,45.69,45.63,45.65,32700.0,21.2112,21.2159,21.188,21.1973,32700.0
2009-08-18 11:10:00,45.65,45.67,45.55,45.57,44500.0,21.1973,21.2066,21.1509,21.1601,44500.0
2009-08-18 11:15:00,45.57,45.57,45.47,45.51,60200.0,21.1601,21.1601,21.1137,21.1323,60200.0
2009-08-18 11:20:00,45.51,45.54,45.45,45.48,40900.0,21.1323,21.1462,21.1044,21.1184,40900.0
2009-08-18 11:25:00,45.48,45.5,45.45,45.46,31000.0,21.1184,21.1276,21.1044,21.1091,31000.0
2009-08-18 11:30:00,45.47,45.62,45.47,45.55,55200.0,21.1137,21.1834,21.1137,21.1509,55200.0
2009-08-18 11:35:00,45.55,45.57,45.51,45.51,47200.0,21.1509,21.1601,21.1323,21.1323,47200.0
2009-08-18 11:40:00,45.51,45.56,45.5,45.55,66800.0,21.1323,21.1555,21.1276,21.1509,66800.0
2009-08-18 11:45:00,45.54,45.59,45.54,45.57,54000.0,21.1462,21.1694,21.1462,21.1601,54000.0
2009-08-18 11:50:00,45.58,45.74,45.57,45.73,54900.0,21.1648,21.2391,21.1601,21.2344,54900.0
2009-08-18 11:55:00,45.73,45.82,45.72,45.81,54500.0,21.2344,21.2762,21.2298,21.2716,54500.0
2009-08-18 12:00:00,45.8,45.94,45.8,45.94,100100.0,21.2669,21.332,21.2669,21.332,100100.0
2009-08-18 12:05:00,45.94,46.09,45.92,46.0,121000.0,21.332,21.4016,21.3227,21.3598,121000.0
2009-08-18 12:10:00,46.01,46.06,45.99,46.01,42900.0,21.3645,21.3877,21.3552,21.3645,42900.0
2009-08-18 12:15:00,46.02,46.04,45.97,45.98,46400.0,21.3691,21.3784,21.3459,21.3505,46400.0
2009-08-18 12:20:00,45.97,46.0,45.94,46.0,39000.0,21.3459,21.3598,21.332,21.3598,39000.0
2009-08-18 12:25:00,46.0,46.03,45.95,46.0,119800.0,21.3598,21.3737,21.3366,21.3598,119800.0
2009-08-18 12:30:00,46.0,46.02,45.99,46.0,44700.0,21.3598,21.3691,21.3552,21.3598,44700.0
2009-08-18 12:35:00,46.0,46.0,45.99,45.99,41400.0,21.3598,21.3598,21.3552,21.3552,41400.0
2009-08-18 12:40:00,45.99,46.01,45.99,45.99,65300.0,21.3552,21.3645,21.3552,21.3552,65300.0
2009-08-18 12:45:00,46.0,46.01,45.99,45.99,31000.0,21.3598,21.3645,21.3552,21.3552,31000.0
2009-08-18 12:50:00,46.0,46.01,45.99,46.0,48700.0,21.3598,21.3645,21.3552,21.3598,48700.0
2009-08-18 12:55:00,46.0,46.07,45.99,46.06,144300.0,21.3598,21.3923,21.3552,21.3877,144300.0
2009-08-18 13:00:00,46.06,46.22,46.04,46.15,107100.0,21.3877,21.462,21.3784,21.4295,107100.0
2009-08-18 13:05:00,46.15,46.17,46.07,46.15,88300.0,21.4295,21.4388,21.3923,21.4295,88300.0
2009-08-18 13:10:00,46.15,46.15,46.11,46.14,79500.0,21.4295,21.4295,21.4109,21.4248,79500.0
2009-08-18 13:15:00,46.13,46.23,46.13,46.21,54900.0,21.4202,21.4666,21.4202,21.4573,54900.0
2009-08-18 13:20:00,46.2,46.21,46.16,46.17,49000.0,21.4527,21.4573,21.4341,21.4388,49000.0
2009-08-18 13:25:00,46.17,46.26,46.17,46.2,69000.0,21.4388,21.4805,21.4388,21.4527,69000.0
2009-08-18 13:30:00,46.21,46.28,46.19,46.19,93500.0,21.4573,21.4898,21.448,21.448,93500.0
2009-08-18 13:35:00,46.19,46.19,46.06,46.07,113400.0,21.448,21.448,21.3877,21.3923,113400.0
2009-08-18 13:40:00,46.07,46.09,46.03,46.06,110800.0,21.3923,21.4016,21.3737,21.3877,110800.0
2009-08-18 13:45:00,46.05,46.05,45.93,45.94,111000.0,21.383,21.383,21.3273,21.332,111000.0
2009-08-18 13:50:00,45.94,46.0,45.88,45.99,62100.0,21.332,21.3598,21.3041,21.3552,62100.0
2009-08-18 13:55:00,46.0,46.1,45.99,46.1,34200.0,21.3598,21.4063,21.3552,21.4063,34200.0
2009-08-18 14:00:00,46.09,46.15,46.08,46.13,47100.0,21.4016,21.4295,21.397,21.4202,47100.0
2009-08-18 14:05:00,46.13,46.15,46.11,46.15,25200.0,21.4202,21.4295,21.4109,21.4295,25200.0
2009-08-18 14:10:00,46.15,46.15,46.14,46.14,29000.0,21.4295,21.4295,21.4248,21.4248,29000.0
2009-08-18 14:15:00,46.15,46.18,46.13,46.17,36500.0,21.4295,21.4434,21.4202,21.4388,36500.0
2009-08-18 14:20:00,46.17,46.25,46.16,46.24,38800.0,21.4388,21.4759,21.4341,21.4713,38800.0
2009-08-18 14:25:00,46.25,46.31,46.22,46.31,47700.0,21.4759,21.5038,21.462,21.5038,47700.0
2009-08-18 14:30:00,46.31,46.33,46.22,46.23,66900.0,21.5038,21.513,21.462,21.4666,66900.0
2009-08-18 14:35:00,46.23,46.24,46.19,46.21,29900.0,21.4666,21.4713,21.448,21.4573,29900.0
2009-08-18 14:40:00,46.21,46.27,46.21,46.22,41000.0,21.4573,21.4852,21.4573,21.462,41000.0
2009-08-18 14:45:00,46.22,46.29,46.22,46.27,47900.0,21.462,21.4945,21.462,21.4852,47900.0
2009-08-18 14:50:00,46.26,46.33,46.26,46.33,41100.0,21.4805,21.513,21.4805,21.513,41100.0
2009-08-18 14:55:00,46.33,46.34,46.28,46.33,45800.0,21.513,21.5177,21.4898,21.513,45800.0
2009-08-18 15:00:00,46.32,46.41,46.31,46.34,50000.0,21.5084,21.5502,21.5038,21.5177,50000.0
2009-08-18 15:05:00,46.35,46.41,46.33,46.4,70900.0,21.5223,21.5502,21.513,21.5456,70900.0
2009-08-18 15:10:00,46.39,46.44,46.39,46.44,129100.0,21.5409,21.5641,21.5409,21.5641,129100.0
2009-08-18 15:15:00,46.44,46.57,46.43,46.57,136400.0,21.5641,21.6245,21.5595,21.6245,136400.0
2009-08-18 15:20:00,46.57,46.7,46.56,46.69,143500.0,21.6245,21.6849,21.6198,21.6802,143500.0
2009-08-18 15:25:00,46.68,46.68,46.52,46.54,142300.0,21.6756,21.6756,21.6013,21.6106,142300.0
2009-08-18 15:30:00,46.54,46.57,46.49,46.55,87600.0,21.6106,21.6245,21.5873,21.6152,87600.0
2009-08-18 15:35:00,46.56,46.56,46.44,46.47,75600.0,21.6198,21.6198,21.5641,21.5781,75600.0
2009-08-18 15:40:00,46.47,46.56,46.46,46.53,89600.0,21.5781,21.6198,21.5734,21.6059,89600.0
2009-08-18 15:45:00,46.54,46.54,46.44,46.44,115900.0,21.6106,21.6106,21.5641,21.5641,115900.0
2009-08-18 15:50:00,46.45,46.49,46.32,46.32,178900.0,21.5688,21.5873,21.5084,21.5084,178900.0
2009-08-18 15:55:00,46.32,46.36,46.23,46.34,413600.0,21.5084,21.527,21.4666,21.5177,413600.0
2009-08-19 09:30:00,46.0,46.1,45.77,45.81,244400.0,21.3598,21.4063,21.253,21.2716,244400.0
2009-08-19 09:35:00,45.83,45.9,45.71,45.84,159000.0,21.2809,21.3134,21.2252,21.2855,159000.0
2009-08-19 09:40:00,45.85,45.88,45.72,45.76,115100.0,21.2902,21.3041,21.2298,21.2484,115100.0
2009-08-19 09:45:00,45.76,45.88,45.74,45.76,99800.0,21.2484,21.3041,21.2391,21.2484,99800.0
2009-08-19 09:50:00,45.76,45.84,45.63,45.66,126700.0,21.2484,21.2855,21.188,21.2019,126700.0
2009-08-19 09:55:00,45.66,45.78,45.64,45.71,88600.0,21.2019,21.2577,21.1927,21.2252,88600.0
2009-08-19 10:00:00,45.71,45.87,45.71,45.86,80000.0,21.2252,21.2995,21.2252,21.2948,80000.0
2009-08-19 10:05:00,45.86,45.88,45.77,45.78,58400.0,21.2948,21.3041,21.253,21.2577,58400.0
2009-08-19 10:10:00,45.78,45.87,45.71,45.87,102700.0,21.2577,21.2995,21.2252,21.2995,102700.0
2009-08-19 10:15:00,45.86,45.88,45.81,45.81,78300.0,21.2948,21.3041,21.2716,21.2716,78300.0
2009-08-19 10:20:00,45.81,45.87,45.78,45.81,47700.0,21.2716,21.2995,21.2577,21.2716,47700.0
2009-08-19 10:25:00,45.81,45.85,45.76,45.77,78800.0,21.2716,21.2902,21.2484,21.253,78800.0
2009-08-19 10:30:00,45.78,45.82,45.61,45.63,168200.0,21.2577,21.2762,21.1787,21.188,168200.0
2009-08-19 10:35:00,45.63,45.66,45.61,45.62,101300.0,21.188,21.2019,21.1787,21.1834,101300.0
2009-08-19 10:40:00,45.62,45.71,45.62,45.64,62700.0,21.1834,21.2252,21.1834,21.1927,62700.0
2009-08-19 10:45:00,45.64,45.65,45.56,45.6,83800.0,21.1927,21.1973,21.1555,21.1741,83800.0
2009-08-19 10:50:00,45.6,45.65,45.56,45.56,46900.0,21.1741,21.1973,21.1555,21.1555,46900.0
2009-08-19 10:55:00,45.56,45.57,45.47,45.48,88100.0,21.1555,21.1601,21.1137,21.1184,88100.0
2009-08-19 11:00:00,45.48,45.6,45.45,45.58,187600.0,21.1184,21.1741,21.1044,21.1648,187600.0
2009-08-19 11:05:00,45.57,45.61,45.48,45.49,61700.0,21.1601,21.1787,21.1184,21.123,61700.0
2009-08-19 11:10:00,45.49,45.52,45.46,45.49,88300.0,21.123,21.1369,21.1091,21.123,88300.0
2009-08-19 11:15:00,45.49,45.55,45.49,45.53,49000.0,21.123,21.1509,21.123,21.1416,49000.0
2009-08-19 11:20:00,45.53,45.54,45.48,45.51,35500.0,21.1416,21.1462,21.1184,21.1323,35500.0
2009-08-19 11:25:00,45.52,45.52,45.5,45.5,30300.0,21.1369,21.1369,21.1276,21.1276,30300.0
2009-08-19 11:30:00,45.51,45.54,45.47,45.48,58400.0,21.1323,21.1462,21.1137,21.1184,58400.0
2009-08-19 11:35:00,45.47,45.47,45.4,45.41,89300.0,21.1137,21.1137,21.0812,21.0859,89300.0
2009-08-19 11:40:00,45.42,45.48,45.4,45.41,56400.0,21.0905,21.1184,21.0812,21.0859,56400.0
2009-08-19 11:45:00,45.41,45.5,45.4,45.47,58200.0,21.0859,21.1276,21.0812,21.1137,58200.0
2009-08-19 11:50:00,45.47,45.68,45.46,45.67,80500.0,21.1137,21.2112,21.1091,21.2066,80500.0
2009-08-19 11:55:00,45.68,45.72,45.58,45.67,93500.0,21.2112,21.2298,21.1648,21.2066,93500.0
2009-08-19 12:00:00,45.67,45.79,45.67,45.79,47700.0,21.2066,21.2623,21.2066,21.2623,47700.0
2009-08-19 12:05:00,45.78,45.81,45.71,45.8,133700.0,21.2577,21.2716,21.2252,21.2669,133700.0
2009-08-19 12:10:00,45.8,45.85,45.8,45.85,94000.0,21.2669,21.2902,21.2669,21.2902,94000.0
2009-08-19 12:15:00,45.85,45.86,45.79,45.8,69700.0,21.2902,21.2948,21.2623,21.2669,69700.0
2009-08-19 12:20:00,45.79,45.81,45.74,45.78,140600.0,21.2623,21.2716,21.2391,21.2577,140600.0
2009-08-19 12:25:00,45.79,45.79,45.73,45.75,59200.0,21.2623,21.2623,21.2344,21.2437,59200.0
2009-08-19 12:30:00,45.74,45.75,45.67,45.72,67500.0,21.2391,21.2437,21.2066,21.2298,67500.0
2009-08-19 12:35:00,45.71,45.75,45.65,45.7,76700.0,21.2252,21.2437,21.1973,21.2205,76700.0
2009-08-19 12:40:00,45.7,45.71,45.65,45.7,83900.0,21.2205,21.2252,21.1973,21.2205,83900.0
2009-08-19 12:45:00,45.71,45.74,45.67,45.72,74000.0,21.2252,21.2391,21.2066,21.2298,74000.0
2009-08-19 12:50:00,45.72,45.79,45.71,45.74,166700.0,21.2298,21.2623,21.2252,21.2391,166700.0
2009-08-19 12:55:00,45.72,45.75,45.68,45.7,39300.0,21.2298,21.2437,21.2112,21.2205,39300.0
2009-08-19 13:00:00,45.69,45.73,45.66,45.66,47700.0,21.2159,21.2344,21.2019,21.2019,47700.0
2009-08-19 13:05:00,45.66,45.74,45.65,45.73,80300.0,21.2019,21.2391,21.1973,21.2344,80300.0
2009-08-19 13:10:00,45.74,45.79,45.69,45.7,62100.0,21.2391,21.2623,21.2159,21.2205,62100.0
2009-08-19 13:15:00,45.7,45.75,45.69,45.71,40800.0,21.2205,21.2437,21.2159,21.2252,40800.0
2009-08-19 13:20:00,45.71,45.78,45.71,45.75,47900.0,21.2252,21.2577,21.2252,21.2437,47900.0
2009-08-19 13:25:00,45.75,45.76,45.7,45.72,34400.0,21.2437,21.2484,21.2205,21.2298,34400.0
2009-08-19 13:30:00,45.72,45.78,45.71,45.73,44100.0,21.2298,21.2577,21.2252,21.2344,44100.0
2009-08-19 13:35:00,45.73,45.76,45.71,45.75,57500.0,21.2344,21.2484,21.2252,21.2437,57500.0
2009-08-19 13:40:00,45.74,45.75,45.71,45.72,39500.0,21.2391,21.2437,21.2252,21.2298,39500.0
2009-08-19 13:45:00,45.71,45.79,45.71,45.79,39300.0,21.2252,21.2623,21.2252,21.2623,39300.0
2009-08-19 13:50:00,45.79,45.79,45.74,45.74,47600.0,21.2623,21.2623,21.2391,21.2391,47600.0
2009-08-19 13:55:00,45.74,45.74,45.71,45.72,35200.0,21.2391,21.2391,21.2252,21.2298,35200.0
2009-08-19 14:00:00,45.73,45.74,45.61,45.66,88100.0,21.2344,21.2391,21.1787,21.2019,88100.0
2009-08-19 14:05:00,45.67,45.67,45.63,45.65,52500.0,21.2066,21.2066,21.188,21.1973,52500.0
2009-08-19 14:10:00,45.65,45.7,45.62,45.66,49800.0,21.1973,21.2205,21.1834,21.2019,49800.0
2009-08-19 14:15:00,45.65,45.69,45.63,45.68,43200.0,21.1973,21.2159,21.188,21.2112,43200.0
2009-08-19 14:20:00,45.67,45.75,45.65,45.74,60800.0,21.2066,21.2437,21.1973,21.2391,60800.0
2009-08-19 14:25:00,45.74,45.78,45.7,45.75,43300.0,21.2391,21.2577,21.2205,21.2437,43300.0
2009-08-19 14:30:00,45.75,45.77,45.72,45.73,49100.0,21.2437,21.253,21.2298,21.2344,49100.0
2009-08-19 14:35:00,45.73,45.78,45.73,45.74,48000.0,21.2344,21.2577,21.2344,21.2391,48000.0
2009-08-19 14:40:00,45.74,45.8,45.73,45.79,68500.0,21.2391,21.2669,21.2344,21.2623,68500.0
2009-08-19 14:45:00,45.8,45.8,45.74,45.74,37600.0,21.2669,21.2669,21.2391,21.2391,37600.0
2009-08-19 14:50:00,45.74,45.8,45.74,45.8,106300.0,21.2391,21.2669,21.2391,21.2669,106300.0
2009-08-19 14:55:00,45.79,45.83,45.77,45.78,77100.0,21.2623,21.2809,21.253,21.2577,77100.0
2009-08-19 15:00:00,45.78,45.78,45.67,45.71,61500.0,21.2577,21.2577,21.2066,21.2252,61500.0
2009-08-19 15:05:00,45.71,45.72,45.64,45.65,70200.0,21.2252,21.2298,21.1927,21.1973,70200.0
2009-08-19 15:10:00,45.65,45.71,45.62,45.69,90200.0,21.1973,21.2252,21.1834,21.2159,90200.0
2009-08-19 15:15:00,45.69,45.7,45.65,45.69,56200.0,21.2159,21.2205,21.1973,21.2159,56200.0
2009-08-19 15:20:00,45.69,45.71,45.63,45.67,75900.0,21.2159,21.2252,21.188,21.2066,75900.0
2009-08-19 15:25:00,45.67,45.69,45.62,45.63,127000.0,21.2066,21.2159,21.1834,21.188,127000.0
2009-08-19 15:30:00,45.63,45.63,45.57,45.61,105900.0,21.188,21.188,21.1601,21.1787,105900.0
2009-08-19 15:35:00,45.61,45.7,45.57,45.7,128900.0,21.1787,21.2205,21.1601,21.2205,128900.0
2009-08-19 15:40:00,45.7,45.8,45.67,45.72,112000.0,21.2205,21.2669,21.2066,21.2298,112000.0
2009-08-19 15:45:00,45.73,45.78,45.69,45.71,98100.0,21.2344,21.2577,21.2159,21.2252,98100.0
2009-08-19 15:50:00,45.71,45.76,45.7,45.74,111500.0,21.2252,21.2484,21.2205,21.2391,111500.0
2009-08-19 15:55:00,45.74,45.84,45.74,45.8,328500.0,21.2391,21.2855,21.2391,21.2669,328500.0
2009-08-20 09:30:00,45.78,45.96,45.65,45.8,109400.0,21.2577,21.3412,21.1973,21.2669,109400.0
2009-08-20 09:35:00,45.81,45.86,45.62,45.66,84400.0,21.2716,21.2948,21.1834,21.2019,84400.0
2009-08-20 09:40:00,45.67,45.84,45.66,45.8,55300.0,21.2066,21.2855,21.2019,21.2669,55300.0
2009-08-20 09:45:00,45.81,45.94,45.78,45.9,59000.0,21.2716,21.332,21.2577,21.3134,59000.0
2009-08-20 09:50:00,45.91,45.99,45.9,45.97,78600.0,21.318,21.3552,21.3134,21.3459,78600.0
2009-08-20 09:55:00,45.97,46.1,45.97,46.06,68300.0,21.3459,21.4063,21.3459,21.3877,68300.0
2009-08-20 10:00:00,46.06,46.14,46.0,46.0,61800.0,21.3877,21.4248,21.3598,21.3598,61800.0
2009-08-20 10:05:00,46.0,46.01,45.89,45.92,52700.0,21.3598,21.3645,21.3087,21.3227,52700.0
2009-08-20 10:10:00,45.94,46.05,45.89,46.03,63500.0,21.332,21.383,21.3087,21.3737,63500.0
2009-08-20 10:15:00,46.03,46.07,46.02,46.03,50000.0,21.3737,21.3923,21.3691,21.3737,50000.0
2009-08-20 10:20:00,46.02,46.13,45.99,45.99,74000.0,21.3691,21.4202,21.3552,21.3552,74000.0
2009-08-20 10:25:00,45.99,46.01,45.95,45.96,42200.0,21.3552,21.3645,21.3366,21.3412,42200.0
2009-08-20 10:30:00,45.97,46.04,45.97,46.02,43700.0,21.3459,21.3784,21.3459,21.3691,43700.0
2009-08-20 10:35:00,46.02,46.03,45.98,45.99,27100.0,21.3691,21.3737,21.3505,21.3552,27100.0
2009-08-20 10:40:00,45.99,46.09,45.97,46.01,33400.0,21.3552,21.4016,21.3459,21.3645,33400.0
2009-08-20 10:45:00,46.03,46.03,45.93,45.96,30100.0,21.3737,21.3737,21.3273,21.3412,30100.0
2009-08-20 10:50:00,45.95,46.04,45.9,46.01,33100.0,21.3366,21.3784,21.3134,21.3645,33100.0
2009-08-20 10:55:00,46.01,46.04,46.01,46.03,49000.0,21.3645,21.3784,21.3645,21.3737,49000.0
2009-08-20 11:00:00,46.03,46.06,46.0,46.03,28700.0,21.3737,21.3877,21.3598,21.3737,28700.0
2009-08-20 11:05:00,46.04,46.08,46.03,46.07,44200.0,21.3784,21.397,21.3737,21.3923,44200.0
2009-08-20 11:10:00,46.06,46.11,46.03,46.1,27000.0,21.3877,21.4109,21.3737,21.4063,27000.0
2009-08-20 11:15:00,46.1,46.11,46.07,46.09,29600.0,21.4063,21.4109,21.3923,21.4016,29600.0
2009-08-20 11:20:00,46.09,46.1,46.0,46.02,63700.0,21.4016,21.4063,21.3598,21.3691,63700.0
2009-08-20 11:25:00,46.02,46.11,46.02,46.06,47600.0,21.3691,21.4109,21.3691,21.3877,47600.0
2009-08-20 11:30:00,46.07,46.11,46.01,46.08,48800.0,21.3923,21.4109,21.3645,21.397,48800.0
2009-08-20 11:35:00,46.07,46.11,46.03,46.08,48500.0,21.3923,21.4109,21.3737,21.397,48500.0
2009-08-20 11:40:00,46.08,46.11,46.0,46.0,121600.0,21.397,21.4109,21.3598,21.3598,121600.0
2009-08-20 11:45:00,46.0,46.08,45.99,46.08,17500.0,21.3598,21.397,21.3552,21.397,17500.0
2009-08-20 11:50:00,46.09,46.12,46.02,46.09,119300.0,21.4016,21.4155,21.3691,21.4016,119300.0
2009-08-20 11:55:00,46.09,46.1,45.98,46.02,155600.0,21.4016,21.4063,21.3505,21.3691,155600.0
2009-08-20 12:00:00,46.01,46.02,45.97,45.99,45100.0,21.3645,21.3691,21.3459,21.3552,45100.0
2009-08-20 12:05:00,46.0,46.03,45.99,46.01,62900.0,21.3598,21.3737,21.3552,21.3645,62900.0
2009-08-20 12:10:00,46.01,46.07,45.99,45.99,57000.0,21.3645,21.3923,21.3552,21.3552,57000.0
2009-08-20 12:15:00,45.99,46.02,45.97,45.97,75800.0,21.3552,21.3691,21.3459,21.3459,75800.0
2009-08-20 12:20:00,45.98,46.05,45.97,46.04,30900.0,21.3505,21.383,21.3459,21.3784,30900.0
2009-08-20 12:25:00,46.03,46.11,46.03,46.06,34300.0,21.3737,21.4109,21.3737,21.3877,34300.0
2009-08-20 12:30:00,46.07,46.11,46.05,46.06,24200.0,21.3923,21.4109,21.383,21.3877,24200.0
2009-08-20 12:35:00,46.05,46.09,46.05,46.08,29000.0,21.383,21.4016,21.383,21.397,29000.0
2009-08-20 12:40:00,46.07,46.12,46.06,46.09,45200.0,21.3923,21.4155,21.3877,21.4016,45200.0
2009-08-20 12:45:00,46.09,46.13,46.09,46.12,48100.0,21.4016,21.4202,21.4016,21.4155,48100.0
2009-08-20 12:50:00,46.11,46.16,46.11,46.14,44700.0,21.4109,21.4341,21.4109,21.4248,44700.0
2009-08-20 12:55:00,46.14,46.2,46.13,46.18,42500.0,21.4248,21.4527,21.4202,21.4434,42500.0
2009-08-20 13:00:00,46.19,46.2,46.16,46.17,38700.0,21.448,21.4527,21.4341,21.4388,38700.0
2009-08-20 13:05:00,46.17,46.2,46.16,46.19,19600.0,21.4388,21.4527,21.4341,21.448,19600.0
2009-08-20 13:10:00,46.19,46.22,46.17,46.21,43600.0,21.448,21.462,21.4388,21.4573,43600.0
2009-08-20 13:15:00,46.2,46.24,46.17,46.23,96400.0,21.4527,21.4713,21.4388,21.4666,96400.0
2009-08-20 13:20:00,46.23,46.25,46.2,46.2,24700.0,21.4666,21.4759,21.4527,21.4527,24700.0
2009-08-20 13:25:00,46.21,46.3,46.2,46.24,54300.0,21.4573,21.4991,21.4527,21.4713,54300.0
2009-08-20 13:30:00,46.23,46.24,46.21,46.24,30400.0,21.4666,21.4713,21.4573,21.4713,30400.0
2009-08-20 13:35:00,46.23,46.29,46.23,46.24,49700.0,21.4666,21.4945,21.4666,21.4713,49700.0
2009-08-20 13:40:00,46.28,46.29,46.18,46.29,79400.0,21.4898,21.4945,21.4434,21.4945,79400.0
2009-08-20 13:45:00,46.29,46.34,46.28,46.33,43500.0,21.4945,21.5177,21.4898,21.513,43500.0
2009-08-20 13:50:00,46.35,46.35,46.33,46.34,25700.0,21.5223,21.5223,21.513,21.5177,25700.0
2009-08-20 13:55:00,46.35,46.35,46.33,46.33,44000.0,21.5223,21.5223,21.513,21.513,44000.0
2009-08-20 14:00:00,46.34,46.36,46.32,46.36,38700.0,21.5177,21.527,21.5084,21.527,38700.0
2009-08-20 14:05:00,46.36,46.36,46.31,46.32,28000.0,21.527,21.527,21.5038,21.5084,28000.0
2009-08-20 14:10:00,46.33,46.33,46.22,46.25,34300.0,21.513,21.513,21.462,21.4759,34300.0
2009-08-20 14:15:00,46.25,46.28,46.23,46.24,35200.0,21.4759,21.4898,21.4666,21.4713,35200.0
2009-08-20 14:20:00,46.23,46.23,46.16,46.2,47900.0,21.4666,21.4666,21.4341,21.4527,47900.0
2009-08-20 14:25:00,46.21,46.26,46.2,46.23,38400.0,21.4573,21.4805,21.4527,21.4666,38400.0
2009-08-20 14:30:00,46.23,46.27,46.2,46.27,42100.0,21.4666,21.4852,21.4527,21.4852,42100.0
2009-08-20 14:35:00,46.26,46.31,46.24,46.3,56700.0,21.4805,21.5038,21.4713,21.4991,56700.0
2009-08-20 14:40:00,46.29,46.33,46.27,46.33,24600.0,21.4945,21.513,21.4852,21.513,24600.0
2009-08-20 14:45:00,46.33,46.37,46.29,46.3,54200.0,21.513,21.5316,21.4945,21.4991,54200.0
2009-08-20 14:50:00,46.32,46.38,46.31,46.38,28800.0,21.5084,21.5363,21.5038,21.5363,28800.0
2009-08-20 14:55:00,46.37,46.4,46.35,46.38,57200.0,21.5316,21.5456,21.5223,21.5363,57200.0
2009-08-20 15:00:00,46.37,46.4,46.35,46.39,76500.0,21.5316,21.5456,21.5223,21.5409,76500.0
2009-08-20 15:05:00,46.38,46.45,46.38,46.44,106900.0,21.5363,21.5688,21.5363,21.5641,106900.0
2009-08-20 15:10:00,46.44,46.49,46.19,46.49,64100.0,21.5641,21.5873,21.448,21.5873,64100.0
2009-08-20 15:15:00,46.49,46.55,46.48,46.52,102000.0,21.5873,21.6152,21.5827,21.6013,102000.0
2009-08-20 15:20:00,46.52,46.53,46.47,46.51,72600.0,21.6013,21.6059,21.5781,21.5966,72600.0
2009-08-20 15:25:00,46.51,46.55,46.49,46.55,60300.0,21.5966,21.6152,21.5873,21.6152,60300.0
2009-08-20 15:30:00,46.55,46.6,46.54,46.58,146600.0,21.6152,21.6384,21.6106,21.6291,146600.0
2009-08-20 15:35:00,46.59,46.64,46.57,46.6,108500.0,21.6338,21.657,21.6245,21.6384,108500.0
2009-08-20 15:40:00,46.59,46.64,46.53,46.54,140300.0,21.6338,21.657,21.6059,21.6106,140300.0
2009-08-20 15:45:00,46.55,46.62,46.53,46.55,133200.0,21.6152,21.6477,21.6059,21.6152,133200.0
2009-08-20 15:50:00,46.55,46.58,46.48,46.49,200000.0,21.6152,21.6291,21.5827,21.5873,200000.0
2009-08-20 15:55:00,46.5,46.53,46.45,46.48,302700.0,21.592,21.6059,21.5688,21.5827,302700.0
2009-08-21 09:30:00,46.7,47.06,46.39,46.77,1714600.0,21.6849,21.852,21.5409,21.7174,1714600.0
2009-08-21 09:35:00,46.8,46.95,46.73,46.89,80000.0,21.7313,21.8009,21.6988,21.7731,80000.0
2009-08-21 09:40:00,46.91,46.94,46.8,46.86,83900.0,21.7824,21.7963,21.7313,21.7592,83900.0
2009-08-21 09:45:00,46.88,46.92,46.85,46.85,53900.0,21.7684,21.787,21.7545,21.7545,53900.0
2009-08-21 09:50:00,46.84,46.95,46.84,46.95,88000.0,21.7499,21.8009,21.7499,21.8009,88000.0
2009-08-21 09:55:00,46.93,47.05,46.91,47.02,67700.0,21.7917,21.8474,21.7824,21.8334,67700.0
2009-08-21 10:00:00,47.04,47.18,46.92,47.15,283600.0,21.8427,21.9077,21.787,21.8938,283600.0
2009-08-21 10:05:00,47.12,47.15,46.97,46.97,82200.0,21.8799,21.8938,21.8102,21.8102,82200.0
2009-08-21 10:10:00,46.97,47.01,46.91,46.95,142900.0,21.8102,21.8288,21.7824,21.8009,142900.0
2009-08-21 10:15:00,46.96,47.01,46.91,46.93,97600.0,21.8056,21.8288,21.7824,21.7917,97600.0
2009-08-21 10:20:00,46.93,46.93,46.86,46.86,79700.0,21.7917,21.7917,21.7592,21.7592,79700.0
2009-08-21 10:25:00,46.87,46.88,46.81,46.83,54000.0,21.7638,21.7684,21.7359,21.7452,54000.0
2009-08-21 10:30:00,46.83,46.91,46.82,46.89,37400.0,21.7452,21.7824,21.7406,21.7731,37400.0
2009-08-21 10:35:00,46.9,46.91,46.89,46.89,30300.0,21.7777,21.7824,21.7731,21.7731,30300.0
2009-08-21 10:40:00,46.9,46.91,46.88,46.9,50700.0,21.7777,21.7824,21.7684,21.7777,50700.0
2009-08-21 10:45:00,46.9,46.91,46.84,46.89,78500.0,21.7777,21.7824,21.7499,21.7731,78500.0
2009-08-21 10:50:00,46.9,46.93,46.89,46.91,97800.0,21.7777,21.7917,21.7731,21.7824,97800.0
2009-08-21 10:55:00,46.91,46.92,46.89,46.9,55400.0,21.7824,21.787,21.7731,21.7777,55400.0
2009-08-21 11:00:00,46.9,46.91,46.87,46.88,61500.0,21.7777,21.7824,21.7638,21.7684,61500.0
2009-08-21 11:05:00,46.87,46.88,46.83,46.86,44800.0,21.7638,21.7684,21.7452,21.7592,44800.0
2009-08-21 11:10:00,46.87,46.87,46.82,46.83,39900.0,21.7638,21.7638,21.7406,21.7452,39900.0
2009-08-21 11:15:00,46.83,46.94,46.81,46.9,68500.0,21.7452,21.7963,21.7359,21.7777,68500.0
2009-08-21 11:20:00,46.9,46.91,46.82,46.82,94400.0,21.7777,21.7824,21.7406,21.7406,94400.0
2009-08-21 11:25:00,46.83,46.83,46.76,46.78,64400.0,21.7452,21.7452,21.7127,21.722,64400.0
2009-08-21 11:30:00,46.78,46.79,46.72,46.74,78500.0,21.722,21.7266,21.6941,21.7034,78500.0
2009-08-21 11:35:00,46.75,46.84,46.7,46.81,92100.0,21.7081,21.7499,21.6849,21.7359,92100.0
2009-08-21 11:40:00,46.8,46.8,46.77,46.79,30100.0,21.7313,21.7313,21.7174,21.7266,30100.0
2009-08-21 11:45:00,46.79,46.89,46.78,46.88,36900.0,21.7266,21.7731,21.722,21.7684,36900.0
2009-08-21 11:50:00,46.89,46.9,46.84,46.84,46400.0,21.7731,21.7777,21.7499,21.7499,46400.0
2009-08-21 11:55:00,46.84,46.86,46.78,46.78,31500.0,21.7499,21.7592,21.722,21.722,31500.0
2009-08-21 12:00:00,46.78,46.79,46.69,46.7,63700.0,21.722,21.7266,21.6802,21.6849,63700.0
2009-08-21 12:05:00,46.7,46.7,46.64,46.68,74400.0,21.6849,21.6849,21.657,21.6756,74400.0
2009-08-21 12:10:00,46.68,46.7,46.68,46.7,25300.0,21.6756,21.6849,21.6756,21.6849,25300.0
2009-08-21 12:15:00,46.69,46.7,46.63,46.63,45000.0,21.6802,21.6849,21.6524,21.6524,45000.0
2009-08-21 12:20:00,46.63,46.66,46.55,46.57,87500.0,21.6524,21.6663,21.6152,21.6245,87500.0
2009-08-21 12:25:00,46.56,46.66,46.56,46.66,64500.0,21.6198,21.6663,21.6198,21.6663,64500.0
2009-08-21 12:30:00,46.67,46.71,46.65,46.71,76400.0,21.6709,21.6895,21.6616,21.6895,76400.0
2009-08-21 12:35:00,46.71,46.76,46.7,46.74,75300.0,21.6895,21.7127,21.6849,21.7034,75300.0
2009-08-21 12:40:00,46.75,46.8,46.74,46.78,62700.0,21.7081,21.7313,21.7034,21.722,62700.0
2009-08-21 12:45:00,46.79,46.85,46.78,46.81,54600.0,21.7266,21.7545,21.722,21.7359,54600.0
2009-08-21 12:50:00,46.82,46.83,46.7,46.72,52000.0,21.7406,21.7452,21.6849,21.6941,52000.0
2009-08-21 12:55:00,46.72,46.73,46.7,46.71,20600.0,21.6941,21.6988,21.6849,21.6895,20600.0
2009-08-21 13:00:00,46.72,46.75,46.71,46.75,32800.0,21.6941,21.7081,21.6895,21.7081,32800.0
2009-08-21 13:05:00,46.74,46.75,46.7,46.72,35300.0,21.7034,21.7081,21.6849,21.6941,35300.0
2009-08-21 13:10:00,46.72,46.76,46.7,46.72,36400.0,21.6941,21.7127,21.6849,21.6941,36400.0
2009-08-21 13:15:00,46.73,46.78,46.72,46.75,28000.0,21.6988,21.722,21.6941,21.7081,28000.0
2009-08-21 13:20:00,46.75,46.79,46.73,46.73,29600.0,21.7081,21.7266,21.6988,21.6988,29600.0
2009-08-21 13:25:00,46.74,46.76,46.68,46.74,52700.0,21.7034,21.7127,21.6756,21.7034,52700.0
2009-08-21 13:30:00,46.73,46.75,46.72,46.74,18500.0,21.6988,21.7081,21.6941,21.7034,18500.0
2009-08-21 13:35:00,46.74,46.78,46.74,46.77,28200.0,21.7034,21.722,21.7034,21.7174,28200.0
2009-08-21 13:40:00,46.78,46.8,46.72,46.74,49300.0,21.722,21.7313,21.6941,21.7034,49300.0
2009-08-21 13:45:00,46.74,46.74,46.67,46.68,45100.0,21.7034,21.7034,21.6709,21.6756,45100.0
2009-08-21 13:50:00,46.68,46.74,46.67,46.69,47700.0,21.6756,21.7034,21.6709,21.6802,47700.0
2009-08-21 13:55:00,46.69,46.76,46.68,46.73,31600.0,21.6802,21.7127,21.6756,21.6988,31600.0
2009-08-21 14:00:00,46.72,46.76,46.67,46.76,59500.0,21.6941,21.7127,21.6709,21.7127,59500.0
2009-08-21 14:05:00,46.75,46.79,46.71,46.79,54700.0,21.7081,21.7266,21.6895,21.7266,54700.0
2009-08-21 14:10:00,46.79,46.87,46.79,46.86,32600.0,21.7266,21.7638,21.7266,21.7592,32600.0
2009-08-21 14:15:00,46.87,46.9,46.83,46.84,38400.0,21.7638,21.7777,21.7452,21.7499,38400.0
2009-08-21 14:20:00,46.85,46.85,46.76,46.79,47600.0,21.7545,21.7545,21.7127,21.7266,47600.0
2009-08-21 14:25:00,46.78,46.82,46.76,46.77,37900.0,21.722,21.7406,21.7127,21.7174,37900.0
2009-08-21 14:30:00,46.75,46.81,46.75,46.78,34100.0,21.7081,21.7359,21.7081,21.722,34100.0
2009-08-21 14:35:00,46.78,46.79,46.76,46.76,24400.0,21.722,21.7266,21.7127,21.7127,24400.0
2009-08-21 14:40:00,46.76,46.77,46.74,46.75,44400.0,21.7127,21.7174,21.7034,21.7081,44400.0
2009-08-21 14:45:00,46.75,46.79,46.75,46.78,30700.0,21.7081,21.7266,21.7081,21.722,30700.0
2009-08-21 14:50:00,46.77,46.79,46.76,46.78,26100.0,21.7174,21.7266,21.7127,21.722,26100.0
2009-08-21 14:55:00,46.78,46.81,46.78,46.79,38900.0,21.722,21.7359,21.722,21.7266,38900.0
2009-08-21 15:00:00,46.8,46.85,46.78,46.85,69300.0,21.7313,21.7545,21.722,21.7545,69300.0
2009-08-21 15:05:00,46.85,46.85,46.79,46.81,45300.0,21.7545,21.7545,21.7266,21.7359,45300.0
2009-08-21 15:10:00,46.81,46.86,46.78,46.85,65500.0,21.7359,21.7592,21.722,21.7545,65500.0
2009-08-21 15:15:00,46.86,46.97,46.86,46.94,86600.0,21.7592,21.8102,21.7592,21.7963,86600.0
2009-08-21 15:20:00,46.94,46.94,46.82,46.86,75900.0,21.7963,21.7963,21.7406,21.7592,75900.0
2009-08-21 15:25:00,46.86,46.87,46.84,46.85,35100.0,21.7592,21.7638,21.7499,21.7545,35100.0
2009-08-21 15:30:00,46.85,46.93,46.85,46.89,102600.0,21.7545,21.7917,21.7545,21.7731,102600.0
2009-08-21 15:35:00,46.9,46.9,46.79,46.85,79800.0,21.7777,21.7777,21.7266,21.7545,79800.0
2009-08-21 15:40:00,46.86,46.88,46.83,46.87,122600.0,21.7592,21.7684,21.7452,21.7638,122600.0
2009-08-21 15:45:00,46.88,46.89,46.78,46.83,106600.0,21.7684,21.7731,21.722,21.7452,106600.0
2009-08-21 15:50:00,46.83,46.89,46.82,46.87,135400.0,21.7452,21.7731,21.7406,21.7638,135400.0
2009-08-21 15:55:00,46.87,46.88,46.81,46.87,255600.0,21.7638,21.7684,21.7359,21.7638,255600.0
2009-08-24 09:30:00,46.67,46.92,46.67,46.87,136900.0,21.6709,21.787,21.6709,21.7638,136900.0
2009-08-24 09:35:00,46.88,47.1,46.85,47.06,112100.0,21.7684,21.8706,21.7545,21.852,112100.0
2009-08-24 09:40:00,47.07,47.19,47.02,47.19,59400.0,21.8567,21.9124,21.8334,21.9124,59400.0
2009-08-24 09:45:00,47.19,47.2,47.06,47.11,97600.0,21.9124,21.917,21.852,21.8752,97600.0
2009-08-24 09:50:00,47.11,47.2,47.05,47.19,68800.0,21.8752,21.917,21.8474,21.9124,68800.0
2009-08-24 09:55:00,47.19,47.32,47.17,47.3,81900.0,21.9124,21.9727,21.9031,21.9635,81900.0
2009-08-24 10:00:00,47.31,47.37,47.26,47.27,63200.0,21.9681,21.996,21.9449,21.9495,63200.0
2009-08-24 10:05:00,47.25,47.29,47.19,47.27,50700.0,21.9402,21.9588,21.9124,21.9495,50700.0
2009-08-24 10:10:00,47.26,47.29,47.24,47.27,29200.0,21.9449,21.9588,21.9356,21.9495,29200.0
2009-08-24 10:15:00,47.27,47.3,47.26,47.28,48200.0,21.9495,21.9635,21.9449,21.9542,48200.0
2009-08-24 10:20:00,47.28,47.29,47.23,47.26,61200.0,21.9542,21.9588,21.931,21.9449,61200.0
2009-08-24 10:25:00,47.25,47.32,47.25,47.3,64500.0,21.9402,21.9727,21.9402,21.9635,64500.0
2009-08-24 10:30:00,47.31,47.32,47.28,47.3,60600.0,21.9681,21.9727,21.9542,21.9635,60600.0
2009-08-24 10:35:00,47.31,47.32,47.27,47.31,58600.0,21.9681,21.9727,21.9495,21.9681,58600.0
2009-08-24 10:40:00,47.31,47.31,47.27,47.3,72700.0,21.9681,21.9681,21.9495,21.9635,72700.0
2009-08-24 10:45:00,47.31,47.36,47.29,47.35,58100.0,21.9681,21.9913,21.9588,21.9867,58100.0
2009-08-24 10:50:00,47.36,47.38,47.31,47.33,138700.0,21.9913,22.0006,21.9681,21.9774,138700.0
2009-08-24 10:55:00,47.32,47.41,47.32,47.41,62500.0,21.9727,22.0145,21.9727,22.0145,62500.0
2009-08-24 11:00:00,47.41,47.48,47.39,47.47,148500.0,22.0145,22.047,22.0053,22.0424,148500.0
2009-08-24 11:05:00,47.47,47.47,47.41,47.41,60600.0,22.0424,22.0424,22.0145,22.0145,60600.0
2009-08-24 11:10:00,47.42,47.47,47.41,47.44,34100.0,22.0192,22.0424,22.0145,22.0285,34100.0
2009-08-24 11:15:00,47.44,47.45,47.4,47.44,46000.0,22.0285,22.0331,22.0099,22.0285,46000.0
2009-08-24 11:20:00,47.44,47.47,47.41,47.42,57200.0,22.0285,22.0424,22.0145,22.0192,57200.0
2009-08-24 11:25:00,47.42,47.47,47.41,47.47,114300.0,22.0192,22.0424,22.0145,22.0424,114300.0
2009-08-24 11:30:00,47.46,47.47,47.43,47.46,62600.0,22.0378,22.0424,22.0238,22.0378,62600.0
2009-08-24 11:35:00,47.46,47.5,47.45,47.47,92900.0,22.0378,22.0563,22.0331,22.0424,92900.0
2009-08-24 11:40:00,47.48,47.48,47.47,47.48,25000.0,22.047,22.047,22.0424,22.047,25000.0
2009-08-24 11:45:00,47.48,47.48,47.44,47.44,28200.0,22.047,22.047,22.0285,22.0285,28200.0
2009-08-24 11:50:00,47.44,47.48,47.43,47.47,55600.0,22.0285,22.047,22.0238,22.0424,55600.0
2009-08-24 11:55:00,47.47,47.49,47.41,47.41,34600.0,22.0424,22.0517,22.0145,22.0145,34600.0
2009-08-24 12:00:00,47.42,47.44,47.4,47.44,62700.0,22.0192,22.0285,22.0099,22.0285,62700.0
2009-08-24 12:05:00,47.45,47.45,47.38,47.38,32800.0,22.0331,22.0331,22.0006,22.0006,32800.0
2009-08-24 12:10:00,47.37,47.44,47.37,47.44,35700.0,21.996,22.0285,21.996,22.0285,35700.0
2009-08-24 12:15:00,47.44,47.47,47.43,47.44,30000.0,22.0285,22.0424,22.0238,22.0285,30000.0
2009-08-24 12:20:00,47.44,47.47,47.43,47.46,22400.0,22.0285,22.0424,22.0238,22.0378,22400.0
2009-08-24 12:25:00,47.45,47.48,47.45,47.45,27700.0,22.0331,22.047,22.0331,22.0331,27700.0
2009-08-24 12:30:00,47.45,47.46,47.4,47.4,28500.0,22.0331,22.0378,22.0099,22.0099,28500.0
2009-08-24 12:35:00,47.41,47.44,47.39,47.41,42700.0,22.0145,22.0285,22.0053,22.0145,42700.0
2009-08-24 12:40:00,47.42,47.47,47.41,47.44,51800.0,22.0192,22.0424,22.0145,22.0285,51800.0
2009-08-24 12:45:00,47.45,47.45,47.41,47.41,39900.0,22.0331,22.0331,22.0145,22.0145,39900.0
2009-08-24 12:50:00,47.41,47.43,47.37,47.37,52400.0,22.0145,22.0238,21.996,21.996,52400.0
2009-08-24 12:55:00,47.38,47.39,47.33,47.36,35500.0,22.0006,22.0053,21.9774,21.9913,35500.0
2009-08-24 13:00:00,47.36,47.44,47.36,47.42,51200.0,21.9913,22.0285,21.9913,22.0192,51200.0
2009-08-24 13:05:00,47.42,47.42,47.28,47.3,62700.0,22.0192,22.0192,21.9542,21.9635,62700.0
2009-08-24 13:10:00,47.29,47.36,47.25,47.32,57300.0,21.9588,21.9913,21.9402,21.9727,57300.0
2009-08-24 13:15:00,47.31,47.4,47.3,47.36,58700.0,21.9681,22.0099,21.9635,21.9913,58700.0
2009-08-24 13:20:00,47.36,47.37,47.29,47.32,45500.0,21.9913,21.996,21.9588,21.9727,45500.0
2009-08-24 13:25:00,47.32,47.36,47.27,47.27,52400.0,21.9727,21.9913,21.9495,21.9495,52400.0
2009-08-24 13:30:00,47.27,47.37,47.26,47.37,30800.0,21.9495,21.996,21.9449,21.996,30800.0
2009-08-24 13:35:00,47.35,47.37,47.3,47.3,38500.0,21.9867,21.996,21.9635,21.9635,38500.0
2009-08-24 13:40:00,47.3,47.34,47.26,47.26,42400.0,21.9635,21.982,21.9449,21.9449,42400.0
2009-08-24 13:45:00,47.26,47.3,47.25,47.29,30600.0,21.9449,21.9635,21.9402,21.9588,30600.0
2009-08-24 13:50:00,47.3,47.31,47.28,47.29,25200.0,21.9635,21.9681,21.9542,21.9588,25200.0
2009-08-24 13:55:00,47.29,47.34,47.28,47.34,30900.0,21.9588,21.982,21.9542,21.982,30900.0
2009-08-24 14:00:00,47.33,47.34,47.27,47.28,32300.0,21.9774,21.982,21.9495,21.9542,32300.0
2009-08-24 14:05:00,47.28,47.35,47.28,47.29,42900.0,21.9542,21.9867,21.9542,21.9588,42900.0
2009-08-24 14:10:00,47.29,47.35,47.28,47.33,45200.0,21.9588,21.9867,21.9542,21.9774,45200.0
2009-08-24 14:15:00,47.33,47.36,47.3,47.3,44100.0,21.9774,21.9913,21.9635,21.9635,44100.0
2009-08-24 14:20:00,47.31,47.35,47.29,47.31,32000.0,21.9681,21.9867,21.9588,21.9681,32000.0
2009-08-24 14:25:00,47.31,47.32,47.29,47.3,27800.0,21.9681,21.9727,21.9588,21.9635,27800.0
2009-08-24 14:30:00,47.3,47.32,47.28,47.28,29200.0,21.9635,21.9727,21.9542,21.9542,29200.0
2009-08-24 14:35:00,47.28,47.33,47.27,47.32,45300.0,21.9542,21.9774,21.9495,21.9727,45300.0
2009-08-24 14:40:00,47.31,47.32,47.29,47.31,17800.0,21.9681,21.9727,21.9588,21.9681,17800.0
2009-08-24 14:45:00,47.3,47.33,47.3,47.31,22300.0,21.9635,21.9774,21.9635,21.9681,22300.0
2009-08-24 14:50:00,47.31,47.4,47.3,47.35,73300.0,21.9681,22.0099,21.9635,21.9867,73300.0
2009-08-24 14:55:00,47.36,47.43,47.35,47.41,65500.0,21.9913,22.0238,21.9867,22.0145,65500.0
2009-08-24 15:00:00,47.41,47.44,47.36,47.39,73700.0,22.0145,22.0285,21.9913,22.0053,73700.0
2009-08-24 15:05:00,47.39,47.45,47.3,47.3,85500.0,22.0053,22.0331,21.9635,21.9635,85500.0
2009-08-24 15:10:00,47.3,47.4,47.3,47.39,69300.0,21.9635,22.0099,21.9635,22.0053,69300.0
2009-08-24 15:15:00,47.39,47.4,47.34,47.37,56600.0,22.0053,22.0099,21.982,21.996,56600.0
2009-08-24 15:20:00,47.37,47.46,47.37,47.45,117900.0,21.996,22.0378,21.996,22.0331,117900.0
2009-08-24 15:25:00,47.44,47.47,47.4,47.46,72200.0,22.0285,22.0424,22.0099,22.0378,72200.0
2009-08-24 15:30:00,47.47,47.55,47.46,47.52,177300.0,22.0424,22.0795,22.0378,22.0656,177300.0
2009-08-24 15:35:00,47.52,47.56,47.45,47.45,150900.0,22.0656,22.0842,22.0331,22.0331,150900.0
2009-08-24 15:40:00,47.46,47.5,47.34,47.36,147500.0,22.0378,22.0563,21.982,21.9913,147500.0
2009-08-24 15:45:00,47.36,47.39,47.31,47.35,189400.0,21.9913,22.0053,21.9681,21.9867,189400.0
2009-08-24 15:50:00,47.35,47.47,47.33,47.38,213500.0,21.9867,22.0424,21.9774,22.0006,213500.0
2009-08-24 15:55:00,47.38,47.48,47.38,47.47,336600.0,22.0006,22.047,22.0006,22.0424,336600.0
2009-08-25 09:30:00,47.34,47.34,47.03,47.09,298700.0,21.982,21.982,21.8381,21.866,298700.0
2009-08-25 09:35:00,47.07,47.24,47.02,47.14,78900.0,21.8567,21.9356,21.8334,21.8892,78900.0
2009-08-25 09:40:00,47.14,47.3,47.1,47.29,94400.0,21.8892,21.9635,21.8706,21.9588,94400.0
2009-08-25 09:45:00,47.3,47.45,47.14,47.21,104900.0,21.9635,22.0331,21.8892,21.9217,104900.0
2009-08-25 09:50:00,47.2,47.33,47.17,47.17,78500.0,21.917,21.9774,21.9031,21.9031,78500.0
2009-08-25 09:55:00,47.17,47.25,47.08,47.23,51100.0,21.9031,21.9402,21.8613,21.931,51100.0
2009-08-25 10:00:00,47.23,47.52,47.23,47.4,199800.0,21.931,22.0656,21.931,22.0099,199800.0
2009-08-25 10:05:00,47.4,47.48,47.36,47.38,69800.0,22.0099,22.047,21.9913,22.0006,69800.0
2009-08-25 10:10:00,47.39,47.42,47.31,47.33,70600.0,22.0053,22.0192,21.9681,21.9774,70600.0
2009-08-25 10:15:00,47.34,47.36,47.07,47.12,139200.0,21.982,21.9913,21.8567,21.8799,139200.0
2009-08-25 10:20:00,47.1,47.16,47.09,47.15,78000.0,21.8706,21.8985,21.866,21.8938,78000.0
2009-08-25 10:25:00,47.16,47.21,47.06,47.14,97000.0,21.8985,21.9217,21.852,21.8892,97000.0
2009-08-25 10:30:00,47.16,47.22,47.13,47.19,78500.0,21.8985,21.9263,21.8845,21.9124,78500.0
2009-08-25 10:35:00,47.2,47.25,47.2,47.22,36500.0,21.917,21.9402,21.917,21.9263,36500.0
2009-08-25 10:40:00,47.22,47.3,47.22,47.29,73000.0,21.9263,21.9635,21.9263,21.9588,73000.0
2009-08-25 10:45:00,47.3,47.33,47.28,47.3,45000.0,21.9635,21.9774,21.9542,21.9635,45000.0
2009-08-25 10:50:00,47.3,47.36,47.29,47.29,37300.0,21.9635,21.9913,21.9588,21.9588,37300.0
2009-08-25 10:55:00,47.29,47.4,47.29,47.39,56100.0,21.9588,22.0099,21.9588,22.0053,56100.0
2009-08-25 11:00:00,47.39,47.47,47.35,47.47,58300.0,22.0053,22.0424,21.9867,22.0424,58300.0
2009-08-25 11:05:00,47.46,47.47,47.35,47.35,50200.0,22.0378,22.0424,21.9867,21.9867,50200.0
2009-08-25 11:10:00,47.36,47.41,47.34,47.4,81200.0,21.9913,22.0145,21.982,22.0099,81200.0
2009-08-25 11:15:00,47.4,47.41,47.37,47.38,39200.0,22.0099,22.0145,21.996,22.0006,39200.0
2009-08-25 11:20:00,47.37,47.4,47.37,47.4,32900.0,21.996,22.0099,21.996,22.0099,32900.0
2009-08-25 11:25:00,47.39,47.4,47.31,47.37,135200.0,22.0053,22.0099,21.9681,21.996,135200.0
2009-08-25 11:30:00,47.37,47.41,47.35,47.39,25500.0,21.996,22.0145,21.9867,22.0053,25500.0
2009-08-25 11:35:00,47.4,47.45,47.37,47.4,60400.0,22.0099,22.0331,21.996,22.0099,60400.0
2009-08-25 11:40:00,47.41,47.48,47.36,47.41,90400.0,22.0145,22.047,21.9913,22.0145,90400.0
2009-08-25 11:45:00,47.42,47.44,47.38,47.4,56700.0,22.0192,22.0285,22.0006,22.0099,56700.0
2009-08-25 11:50:00,47.4,47.45,47.4,47.44,27000.0,22.0099,22.0331,22.0099,22.0285,27000.0
2009-08-25 11:55:00,47.44,47.48,47.37,47.37,37600.0,22.0285,22.047,21.996,21.996,37600.0
2009-08-25 12:00:00,47.38,47.45,47.38,47.45,27700.0,22.0006,22.0331,22.0006,22.0331,27700.0
2009-08-25 12:05:00,47.45,47.46,47.41,47.43,52500.0,22.0331,22.0378,22.0145,22.0238,52500.0
2009-08-25 12:10:00,47.43,47.44,47.42,47.42,10500.0,22.0238,22.0285,22.0192,22.0192,10500.0
2009-08-25 12:15:00,47.44,47.46,47.43,47.43,39100.0,22.0285,22.0378,22.0238,22.0238,39100.0
2009-08-25 12:20:00,47.42,47.46,47.39,47.39,48100.0,22.0192,22.0378,22.0053,22.0053,48100.0
2009-08-25 12:25:00,47.4,47.46,47.37,47.38,51800.0,22.0099,22.0378,21.996,22.0006,51800.0
2009-08-25 12:30:00,47.38,47.48,47.38,47.41,58600.0,22.0006,22.047,22.0006,22.0145,58600.0
2009-08-25 12:35:00,47.41,47.43,47.39,47.39,37800.0,22.0145,22.0238,22.0053,22.0053,37800.0
2009-08-25 12:40:00,47.39,47.4,47.38,47.39,26000.0,22.0053,22.0099,22.0006,22.0053,26000.0
2009-08-25 12:45:00,47.4,47.4,47.35,47.35,48700.0,22.0099,22.0099,21.9867,21.9867,48700.0
2009-08-25 12:50:00,47.35,47.39,47.34,47.39,19700.0,21.9867,22.0053,21.982,22.0053,19700.0
2009-08-25 12:55:00,47.38,47.39,47.32,47.32,45900.0,22.0006,22.0053,21.9727,21.9727,45900.0
2009-08-25 13:00:00,47.33,47.36,47.31,47.34,52600.0,21.9774,21.9913,21.9681,21.982,52600.0
2009-08-25 13:05:00,47.35,47.37,47.29,47.32,32600.0,21.9867,21.996,21.9588,21.9727,32600.0
2009-08-25 13:10:00,47.32,47.38,47.32,47.38,30300.0,21.9727,22.0006,21.9727,22.0006,30300.0
2009-08-25 13:15:00,47.36,47.4,47.3,47.31,85700.0,21.9913,22.0099,21.9635,21.9681,85700.0
2009-08-25 13:20:00,47.31,47.32,47.16,47.2,101500.0,21.9681,21.9727,21.8985,21.917,101500.0
2009-08-25 13:25:00,47.21,47.22,47.12,47.13,48900.0,21.9217,21.9263,21.8799,21.8845,48900.0
2009-08-25 13:30:00,47.12,47.19,47.08,47.14,120800.0,21.8799,21.9124,21.8613,21.8892,120800.0
2009-08-25 13:35:00,47.13,47.21,47.12,47.21,43300.0,21.8845,21.9217,21.8799,21.9217,43300.0
2009-08-25 13:40:00,47.2,47.21,47.13,47.13,42100.0,21.917,21.9217,21.8845,21.8845,42100.0
2009-08-25 13:45:00,47.13,47.13,47.05,47.12,66700.0,21.8845,21.8845,21.8474,21.8799,66700.0
2009-08-25 13:50:00,47.12,47.12,47.07,47.08,37400.0,21.8799,21.8799,21.8567,21.8613,37400.0
2009-08-25 13:55:00,47.08,47.12,47.05,47.08,65600.0,21.8613,21.8799,21.8474,21.8613,65600.0
2009-08-25 14:00:00,47.09,47.1,47.0,47.07,103800.0,21.866,21.8706,21.8242,21.8567,103800.0
2009-08-25 14:05:00,47.08,47.09,47.04,47.05,48200.0,21.8613,21.866,21.8427,21.8474,48200.0
2009-08-25 14:10:00,47.04,47.05,47.01,47.01,77000.0,21.8427,21.8474,21.8288,21.8288,77000.0
2009-08-25 14:15:00,47.01,47.11,47.01,47.1,59300.0,21.8288,21.8752,21.8288,21.8706,59300.0
2009-08-25 14:20:00,47.1,47.2,47.08,47.19,115600.0,21.8706,21.917,21.8613,21.9124,115600.0
2009-08-25 14:25:00,47.18,47.2,47.09,47.17,138500.0,21.9077,21.917,21.866,21.9031,138500.0
2009-08-25 14:30:00,47.18,47.21,47.12,47.15,113500.0,21.9077,21.9217,21.8799,21.8938,113500.0
2009-08-25 14:35:00,47.13,47.15,46.96,46.97,127700.0,21.8845,21.8938,21.8056,21.8102,127700.0
2009-08-25 14:40:00,46.96,46.97,46.87,46.89,116800.0,21.8056,21.8102,21.7638,21.7731,116800.0
2009-08-25 14:45:00,46.9,46.9,46.84,46.86,85700.0,21.7777,21.7777,21.7499,21.7592,85700.0
2009-08-25 14:50:00,46.87,46.95,46.87,46.93,64100.0,21.7638,21.8009,21.7638,21.7917,64100.0
2009-08-25 14:55:00,46.93,46.97,46.85,46.91,84700.0,21.7917,21.8102,21.7545,21.7824,84700.0
2009-08-25 15:00:00,46.9,47.05,46.9,47.03,85400.0,21.7777,21.8474,21.7777,21.8381,85400.0
2009-08-25 15:05:00,47.03,47.07,47.01,47.03,48500.0,21.8381,21.8567,21.8288,21.8381,48500.0
2009-08-25 15:10:00,47.04,47.1,47.03,47.05,69100.0,21.8427,21.8706,21.8381,21.8474,69100.0
2009-08-25 15:15:00,47.05,47.05,46.95,46.97,55200.0,21.8474,21.8474,21.8009,21.8102,55200.0
2009-08-25 15:20:00,46.97,47.05,46.96,47.04,71700.0,21.8102,21.8474,21.8056,21.8427,71700.0
2009-08-25 15:25:00,47.04,47.05,46.98,47.05,61100.0,21.8427,21.8474,21.8149,21.8474,61100.0
2009-08-25 15:30:00,47.05,47.05,46.93,46.96,90300.0,21.8474,21.8474,21.7917,21.8056,90300.0
2009-08-25 15:35:00,46.96,47.3,46.96,46.97,75300.0,21.8056,21.9635,21.8056,21.8102,75300.0
2009-08-25 15:40:00,46.98,46.98,46.92,46.93,84200.0,21.8149,21.8149,21.787,21.7917,84200.0
2009-08-25 15:45:00,46.93,46.94,46.82,46.83,124300.0,21.7917,21.7963,21.7406,21.7452,124300.0
2009-08-25 15:50:00,46.83,46.97,46.8,46.87,163200.0,21.7452,21.8102,21.7313,21.7638,163200.0
2009-08-25 15:55:00,46.88,46.91,46.78,46.81,267500.0,21.7684,21.7824,21.722,21.7359,267500.0
2009-08-26 09:30:00,46.63,47.11,46.63,46.97,155100.0,21.6524,21.8752,21.6524,21.8102,155100.0
2009-08-26 09:35:00,46.98,47.0,46.78,46.9,66200.0,21.8149,21.8242,21.722,21.7777,66200.0
2009-08-26 09:40:00,46.9,47.08,46.9,47.03,131200.0,21.7777,21.8613,21.7777,21.8381,131200.0
2009-08-26 09:45:00,47.04,47.1,47.01,47.04,114600.0,21.8427,21.8706,21.8288,21.8427,114600.0
2009-08-26 09:50:00,47.05,47.1,47.01,47.1,75400.0,21.8474,21.8706,21.8288,21.8706,75400.0
2009-08-26 09:55:00,47.1,47.1,47.01,47.04,92800.0,21.8706,21.8706,21.8288,21.8427,92800.0
2009-08-26 10:00:00,47.09,47.14,46.98,47.11,161700.0,21.866,21.8892,21.8149,21.8752,161700.0
2009-08-26 10:05:00,47.12,47.16,47.08,47.12,127400.0,21.8799,21.8985,21.8613,21.8799,127400.0
2009-08-26 10:10:00,47.12,47.24,47.12,47.22,116900.0,21.8799,21.9356,21.8799,21.9263,116900.0
2009-08-26 10:15:00,47.22,47.22,47.18,47.19,67300.0,21.9263,21.9263,21.9077,21.9124,67300.0
2009-08-26 10:20:00,47.2,47.25,47.16,47.16,83800.0,21.917,21.9402,21.8985,21.8985,83800.0
2009-08-26 10:25:00,47.17,47.24,47.16,47.2,57200.0,21.9031,21.9356,21.8985,21.917,57200.0
2009-08-26 10:30:00,47.19,47.25,47.18,47.21,69900.0,21.9124,21.9402,21.9077,21.9217,69900.0
2009-08-26 10:35:00,47.21,47.22,47.04,47.09,112800.0,21.9217,21.9263,21.8427,21.866,112800.0
2009-08-26 10:40:00,47.08,47.1,47.03,47.08,42000.0,21.8613,21.8706,21.8381,21.8613,42000.0
2009-08-26 10:45:00,47.07,47.08,47.03,47.05,65800.0,21.8567,21.8613,21.8381,21.8474,65800.0
2009-08-26 10:50:00,47.07,47.12,47.06,47.09,54000.0,21.8567,21.8799,21.852,21.866,54000.0
2009-08-26 10:55:00,47.09,47.12,47.07,47.08,72000.0,21.866,21.8799,21.8567,21.8613,72000.0
2009-08-26 11:00:00,47.07,47.08,47.0,47.03,59900.0,21.8567,21.8613,21.8242,21.8381,59900.0
2009-08-26 11:05:00,47.04,47.04,46.97,47.04,55400.0,21.8427,21.8427,21.8102,21.8427,55400.0
2009-08-26 11:10:00,47.03,47.08,47.03,47.04,66500.0,21.8381,21.8613,21.8381,21.8427,66500.0
2009-08-26 11:15:00,47.04,47.08,47.03,47.08,48300.0,21.8427,21.8613,21.8381,21.8613,48300.0
2009-08-26 11:20:00,47.06,47.1,47.06,47.08,50400.0,21.852,21.8706,21.852,21.8613,50400.0
2009-08-26 11:25:00,47.07,47.1,47.05,47.09,49300.0,21.8567,21.8706,21.8474,21.866,49300.0
2009-08-26 11:30:00,47.09,47.1,47.04,47.04,40300.0,21.866,21.8706,21.8427,21.8427,40300.0
2009-08-26 11:35:00,47.04,47.04,46.92,47.01,51500.0,21.8427,21.8427,21.787,21.8288,51500.0
2009-08-26 11:40:00,47.01,47.03,46.98,47.0,28900.0,21.8288,21.8381,21.8149,21.8242,28900.0
2009-08-26 11:45:00,47.0,47.01,46.97,46.98,49200.0,21.8242,21.8288,21.8102,21.8149,49200.0
2009-08-26 11:50:00,46.98,46.99,46.89,46.9,49900.0,21.8149,21.8195,21.7731,21.7777,49900.0
2009-08-26 11:55:00,46.9,46.91,46.85,46.9,33000.0,21.7777,21.7824,21.7545,21.7777,33000.0
2009-08-26 12:00:00,46.9,47.0,46.9,46.99,59900.0,21.7777,21.8242,21.7777,21.8195,59900.0
2009-08-26 12:05:00,46.98,47.02,46.98,47.0,35800.0,21.8149,21.8334,21.8149,21.8242,35800.0
2009-08-26 12:10:00,47.0,47.02,46.94,46.94,50100.0,21.8242,21.8334,21.7963,21.7963,50100.0
2009-08-26 12:15:00,46.94,46.94,46.91,46.94,32200.0,21.7963,21.7963,21.7824,21.7963,32200.0
2009-08-26 12:20:00,46.93,46.94,46.92,46.92,28600.0,21.7917,21.7963,21.787,21.787,28600.0
2009-08-26 12:25:00,46.92,46.93,46.85,46.9,55000.0,21.787,21.7917,21.7545,21.7777,55000.0
2009-08-26 12:30:00,46.9,46.93,46.9,46.92,34600.0,21.7777,21.7917,21.7777,21.787,34600.0
2009-08-26 12:35:00,46.92,46.94,46.88,46.91,31400.0,21.787,21.7963,21.7684,21.7824,31400.0
2009-08-26 12:40:00,46.91,46.91,46.85,46.87,37800.0,21.7824,21.7824,21.7545,21.7638,37800.0
2009-08-26 12:45:00,46.86,46.86,46.81,46.82,52200.0,21.7592,21.7592,21.7359,21.7406,52200.0
2009-08-26 12:50:00,46.83,46.83,46.75,46.78,113300.0,21.7452,21.7452,21.7081,21.722,113300.0
2009-08-26 12:55:00,46.77,46.82,46.76,46.78,77800.0,21.7174,21.7406,21.7127,21.722,77800.0
2009-08-26 13:00:00,46.79,46.8,46.72,46.74,73700.0,21.7266,21.7313,21.6941,21.7034,73700.0
2009-08-26 13:05:00,46.74,46.75,46.7,46.72,56200.0,21.7034,21.7081,21.6849,21.6941,56200.0
2009-08-26 13:10:00,46.72,46.8,46.71,46.77,35800.0,21.6941,21.7313,21.6895,21.7174,35800.0
2009-08-26 13:15:00,46.78,46.82,46.75,46.75,52000.0,21.722,21.7406,21.7081,21.7081,52000.0
2009-08-26 13:20:00,46.76,46.78,46.74,46.76,38000.0,21.7127,21.722,21.7034,21.7127,38000.0
2009-08-26 13:25:00,46.76,46.85,46.74,46.85,38000.0,21.7127,21.7545,21.7034,21.7545,38000.0
2009-08-26 13:30:00,46.84,46.93,46.84,46.91,72300.0,21.7499,21.7917,21.7499,21.7824,72300.0
2009-08-26 13:35:00,46.91,46.96,46.9,46.94,63700.0,21.7824,21.8056,21.7777,21.7963,63700.0
2009-08-26 13:40:00,46.94,46.94,46.78,46.79,90600.0,21.7963,21.7963,21.722,21.7266,90600.0
2009-08-26 13:45:00,46.8,46.92,46.78,46.85,55700.0,21.7313,21.787,21.722,21.7545,55700.0
2009-08-26 13:50:00,46.84,46.9,46.83,46.89,46900.0,21.7499,21.7777,21.7452,21.7731,46900.0
2009-08-26 13:55:00,46.88,46.96,46.84,46.94,107700.0,21.7684,21.8056,21.7499,21.7963,107700.0
2009-08-26 14:00:00,46.89,46.98,46.87,46.87,65300.0,21.7731,21.8149,21.7638,21.7638,65300.0
2009-08-26 14:05:00,46.87,46.88,46.78,46.84,68000.0,21.7638,21.7684,21.722,21.7499,68000.0
2009-08-26 14:10:00,46.84,46.88,46.79,46.84,64600.0,21.7499,21.7684,21.7266,21.7499,64600.0
2009-08-26 14:15:00,46.85,46.86,46.77,46.86,60200.0,21.7545,21.7592,21.7174,21.7592,60200.0
2009-08-26 14:20:00,46.86,46.86,46.79,46.79,49300.0,21.7592,21.7592,21.7266,21.7266,49300.0
2009-08-26 14:25:00,46.8,46.83,46.77,46.79,35800.0,21.7313,21.7452,21.7174,21.7266,35800.0
2009-08-26 14:30:00,46.79,46.87,46.79,46.85,48800.0,21.7266,21.7638,21.7266,21.7545,48800.0
2009-08-26 14:35:00,46.84,46.91,46.83,46.89,35700.0,21.7499,21.7824,21.7452,21.7731,35700.0
2009-08-26 14:40:00,46.89,46.95,46.83,46.85,85300.0,21.7731,21.8009,21.7452,21.7545,85300.0
2009-08-26 14:45:00,46.86,46.95,46.85,46.92,63000.0,21.7592,21.8009,21.7545,21.787,63000.0
2009-08-26 14:50:00,46.93,46.94,46.77,46.83,106900.0,21.7917,21.7963,21.7174,21.7452,106900.0
2009-08-26 14:55:00,46.83,46.83,46.68,46.68,90900.0,21.7452,21.7452,21.6756,21.6756,90900.0
2009-08-26 15:00:00,46.68,46.74,46.67,46.68,86600.0,21.6756,21.7034,21.6709,21.6756,86600.0
2009-08-26 15:05:00,46.68,46.76,46.67,46.71,132400.0,21.6756,21.7127,21.6709,21.6895,132400.0
2009-08-26 15:10:00,46.71,46.76,46.69,46.69,99700.0,21.6895,21.7127,21.6802,21.6802,99700.0
2009-08-26 15:15:00,46.68,46.68,46.63,46.67,91000.0,21.6756,21.6756,21.6524,21.6709,91000.0
2009-08-26 15:20:00,46.67,46.72,46.64,46.64,57400.0,21.6709,21.6941,21.657,21.657,57400.0
2009-08-26 15:25:00,46.64,46.74,46.62,46.72,70900.0,21.657,21.7034,21.6477,21.6941,70900.0
2009-08-26 15:30:00,46.72,46.72,46.59,46.59,144300.0,21.6941,21.6941,21.6338,21.6338,144300.0
2009-08-26 15:35:00,46.6,46.67,46.59,46.65,95900.0,21.6384,21.6709,21.6338,21.6616,95900.0
2009-08-26 15:40:00,46.65,46.68,46.63,46.64,93900.0,21.6616,21.6756,21.6524,21.657,93900.0
2009-08-26 15:45:00,46.63,46.7,46.58,46.66,201600.0,21.6524,21.6849,21.6291,21.6663,201600.0
2009-08-26 15:50:00,46.67,46.75,46.63,46.68,260700.0,21.6709,21.7081,21.6524,21.6756,260700.0
2009-08-26 15:55:00,46.68,46.68,46.55,46.63,423400.0,21.6756,21.6756,21.6152,21.6524,423400.0
2009-08-27 09:30:00,46.68,46.9,46.61,46.74,264800.0,21.6756,21.7777,21.6431,21.7034,264800.0
2009-08-27 09:35:00,46.71,46.73,46.53,46.61,79600.0,21.6895,21.6988,21.6059,21.6431,79600.0
2009-08-27 09:40:00,46.59,46.59,46.4,46.43,110300.0,21.6338,21.6338,21.5456,21.5595,110300.0
2009-08-27 09:45:00,46.44,46.52,46.4,46.48,42300.0,21.5641,21.6013,21.5456,21.5827,42300.0
2009-08-27 09:50:00,46.48,46.5,46.31,46.33,169600.0,21.5827,21.592,21.5038,21.513,169600.0
2009-08-27 09:55:00,46.33,46.42,46.28,46.28,107800.0,21.513,21.5548,21.4898,21.4898,107800.0
2009-08-27 10:00:00,46.28,46.34,46.22,46.33,139200.0,21.4898,21.5177,21.462,21.513,139200.0
2009-08-27 10:05:00,46.33,46.37,46.26,46.28,115400.0,21.513,21.5316,21.4805,21.4898,115400.0
2009-08-27 10:10:00,46.26,46.3,46.21,46.24,122200.0,21.4805,21.4991,21.4573,21.4713,122200.0
2009-08-27 10:15:00,46.25,46.29,46.24,46.29,71100.0,21.4759,21.4945,21.4713,21.4945,71100.0
2009-08-27 10:20:00,46.29,46.38,46.28,46.36,66800.0,21.4945,21.5363,21.4898,21.527,66800.0
2009-08-27 10:25:00,46.37,46.47,46.37,46.4,79200.0,21.5316,21.5781,21.5316,21.5456,79200.0
2009-08-27 10:30:00,46.4,46.4,46.33,46.36,78400.0,21.5456,21.5456,21.513,21.527,78400.0
2009-08-27 10:35:00,46.37,46.37,46.31,46.31,105300.0,21.5316,21.5316,21.5038,21.5038,105300.0
2009-08-27 10:40:00,46.32,46.34,46.26,46.28,70300.0,21.5084,21.5177,21.4805,21.4898,70300.0
2009-08-27 10:45:00,46.28,46.3,46.2,46.2,65500.0,21.4898,21.4991,21.4527,21.4527,65500.0
2009-08-27 10:50:00,46.2,46.2,46.12,46.13,51700.0,21.4527,21.4527,21.4155,21.4202,51700.0
2009-08-27 10:55:00,46.14,46.16,46.1,46.12,71900.0,21.4248,21.4341,21.4063,21.4155,71900.0
2009-08-27 11:00:00,46.12,46.13,46.02,46.03,108200.0,21.4155,21.4202,21.3691,21.3737,108200.0
2009-08-27 11:05:00,46.04,46.06,46.03,46.05,78800.0,21.3784,21.3877,21.3737,21.383,78800.0
2009-08-27 11:10:00,46.06,46.06,46.01,46.02,92500.0,21.3877,21.3877,21.3645,21.3691,92500.0
2009-08-27 11:15:00,46.02,46.03,46.0,46.0,79800.0,21.3691,21.3737,21.3598,21.3598,79800.0
2009-08-27 11:20:00,46.01,46.05,46.0,46.05,64600.0,21.3645,21.383,21.3598,21.383,64600.0
2009-08-27 11:25:00,46.04,46.05,46.0,46.02,78700.0,21.3784,21.383,21.3598,21.3691,78700.0
2009-08-27 11:30:00,46.01,46.02,46.0,46.01,55000.0,21.3645,21.3691,21.3598,21.3645,55000.0
2009-08-27 11:35:00,46.01,46.02,46.0,46.01,47100.0,21.3645,21.3691,21.3598,21.3645,47100.0
2009-08-27 11:40:00,46.01,46.04,46.0,46.01,56800.0,21.3645,21.3784,21.3598,21.3645,56800.0
2009-08-27 11:45:00,46.01,46.03,46.0,46.03,130400.0,21.3645,21.3737,21.3598,21.3737,130400.0
2009-08-27 11:50:00,46.03,46.07,46.0,46.01,53900.0,21.3737,21.3923,21.3598,21.3645,53900.0
2009-08-27 11:55:00,46.02,46.08,46.01,46.03,85900.0,21.3691,21.397,21.3645,21.3737,85900.0
2009-08-27 12:00:00,46.04,46.04,46.01,46.01,49800.0,21.3784,21.3784,21.3645,21.3645,49800.0
2009-08-27 12:05:00,46.02,46.04,46.01,46.02,41500.0,21.3691,21.3784,21.3645,21.3691,41500.0
2009-08-27 12:10:00,46.02,46.05,46.01,46.04,34900.0,21.3691,21.383,21.3645,21.3784,34900.0
2009-08-27 12:15:00,46.04,46.07,46.02,46.03,32200.0,21.3784,21.3923,21.3691,21.3737,32200.0
2009-08-27 12:20:00,46.03,46.08,46.03,46.04,94200.0,21.3737,21.397,21.3737,21.3784,94200.0
2009-08-27 12:25:00,46.05,46.09,46.03,46.08,88900.0,21.383,21.4016,21.3737,21.397,88900.0
2009-08-27 12:30:00,46.08,46.12,46.06,46.08,67600.0,21.397,21.4155,21.3877,21.397,67600.0
2009-08-27 12:35:00,46.07,46.08,46.05,46.05,31300.0,21.3923,21.397,21.383,21.383,31300.0
2009-08-27 12:40:00,46.06,46.06,46.01,46.02,47400.0,21.3877,21.3877,21.3645,21.3691,47400.0
2009-08-27 12:45:00,46.02,46.05,46.01,46.04,26300.0,21.3691,21.383,21.3645,21.3784,26300.0
2009-08-27 12:50:00,46.04,46.06,46.02,46.03,47300.0,21.3784,21.3877,21.3691,21.3737,47300.0
2009-08-27 12:55:00,46.03,46.05,46.01,46.05,54700.0,21.3737,21.383,21.3645,21.383,54700.0
2009-08-27 13:00:00,46.05,46.1,46.05,46.09,39100.0,21.383,21.4063,21.383,21.4016,39100.0
2009-08-27 13:05:00,46.1,46.15,46.09,46.09,63300.0,21.4063,21.4295,21.4016,21.4016,63300.0
2009-08-27 13:10:00,46.08,46.1,46.06,46.1,39700.0,21.397,21.4063,21.3877,21.4063,39700.0
2009-08-27 13:15:00,46.1,46.18,46.1,46.15,64400.0,21.4063,21.4434,21.4063,21.4295,64400.0
2009-08-27 13:20:00,46.14,46.21,46.11,46.17,53000.0,21.4248,21.4573,21.4109,21.4388,53000.0
2009-08-27 13:25:00,46.17,46.19,46.12,46.12,48200.0,21.4388,21.448,21.4155,21.4155,48200.0
2009-08-27 13:30:00,46.12,46.22,46.12,46.21,65300.0,21.4155,21.462,21.4155,21.4573,65300.0
2009-08-27 13:35:00,46.22,46.23,46.17,46.17,89100.0,21.462,21.4666,21.4388,21.4388,89100.0
2009-08-27 13:40:00,46.17,46.2,46.17,46.19,21800.0,21.4388,21.4527,21.4388,21.448,21800.0
2009-08-27 13:45:00,46.2,46.25,46.14,46.17,94100.0,21.4527,21.4759,21.4248,21.4388,94100.0
2009-08-27 13:50:00,46.18,46.19,46.13,46.18,49700.0,21.4434,21.448,21.4202,21.4434,49700.0
2009-08-27 13:55:00,46.18,46.22,46.06,46.09,79000.0,21.4434,21.462,21.3877,21.4016,79000.0
2009-08-27 14:00:00,46.1,46.17,46.1,46.15,44500.0,21.4063,21.4388,21.4063,21.4295,44500.0
2009-08-27 14:05:00,46.15,46.15,46.1,46.12,47800.0,21.4295,21.4295,21.4063,21.4155,47800.0
2009-08-27 14:10:00,46.12,46.13,46.1,46.12,31900.0,21.4155,21.4202,21.4063,21.4155,31900.0
2009-08-27 14:15:00,46.14,46.16,46.11,46.12,40000.0,21.4248,21.4341,21.4109,21.4155,40000.0
2009-08-27 14:20:00,46.13,46.15,46.13,46.14,30900.0,21.4202,21.4295,21.4202,21.4248,30900.0
2009-08-27 14:25:00,46.14,46.2,46.13,46.19,84600.0,21.4248,21.4527,21.4202,21.448,84600.0
2009-08-27 14:30:00,46.19,46.24,46.15,46.17,114600.0,21.448,21.4713,21.4295,21.4388,114600.0
2009-08-27 14:35:00,46.18,46.23,46.17,46.21,64000.0,21.4434,21.4666,21.4388,21.4573,64000.0
2009-08-27 14:40:00,46.21,46.26,46.15,46.25,104100.0,21.4573,21.4805,21.4295,21.4759,104100.0
2009-08-27 14:45:00,46.24,46.3,46.23,46.25,68300.0,21.4713,21.4991,21.4666,21.4759,68300.0
2009-08-27 14:50:00,46.25,46.29,46.24,46.26,69100.0,21.4759,21.4945,21.4713,21.4805,69100.0
2009-08-27 14:55:00,46.27,46.33,46.25,46.29,57200.0,21.4852,21.513,21.4759,21.4945,57200.0
2009-08-27 15:00:00,46.3,46.32,46.28,46.3,57600.0,21.4991,21.5084,21.4898,21.4991,57600.0
2009-08-27 15:05:00,46.29,46.3,46.2,46.22,210700.0,21.4945,21.4991,21.4527,21.462,210700.0
2009-08-27 15:10:00,46.22,46.24,46.2,46.24,56000.0,21.462,21.4713,21.4527,21.4713,56000.0
2009-08-27 15:15:00,46.24,46.28,46.22,46.25,100200.0,21.4713,21.4898,21.462,21.4759,100200.0
2009-08-27 15:20:00,46.25,46.3,46.23,46.25,112600.0,21.4759,21.4991,21.4666,21.4759,112600.0
2009-08-27 15:25:00,46.25,46.26,46.17,46.21,110900.0,21.4759,21.4805,21.4388,21.4573,110900.0
2009-08-27 15:30:00,46.22,46.27,46.21,46.27,59100.0,21.462,21.4852,21.4573,21.4852,59100.0
2009-08-27 15:35:00,46.27,46.31,46.25,46.3,91800.0,21.4852,21.5038,21.4759,21.4991,91800.0
2009-08-27 15:40:00,46.3,46.32,46.2,46.26,128400.0,21.4991,21.5084,21.4527,21.4805,128400.0
2009-08-27 15:45:00,46.26,46.29,46.21,46.26,61400.0,21.4805,21.4945,21.4573,21.4805,61400.0
2009-08-27 15:50:00,46.26,46.31,46.26,46.28,105100.0,21.4805,21.5038,21.4805,21.4898,105100.0
2009-08-27 15:55:00,46.28,46.31,46.2,46.27,229200.0,21.4898,21.5038,21.4527,21.4852,229200.0
2009-08-28 09:30:00,46.13,46.26,45.75,45.79,223600.0,21.4202,21.4805,21.2437,21.2623,223600.0
2009-08-28 09:35:00,45.79,46.03,45.73,45.95,235900.0,21.2623,21.3737,21.2344,21.3366,235900.0
2009-08-28 09:40:00,45.94,46.0,45.77,45.78,142500.0,21.332,21.3598,21.253,21.2577,142500.0
2009-08-28 09:45:00,45.79,45.85,45.75,45.83,112700.0,21.2623,21.2902,21.2437,21.2809,112700.0
2009-08-28 09:50:00,45.83,46.06,45.83,46.06,122500.0,21.2809,21.3877,21.2809,21.3877,122500.0
2009-08-28 09:55:00,46.07,46.07,45.88,45.88,108400.0,21.3923,21.3923,21.3041,21.3041,108400.0
2009-08-28 10:00:00,45.88,45.88,45.75,45.78,102700.0,21.3041,21.3041,21.2437,21.2577,102700.0
2009-08-28 10:05:00,45.78,45.81,45.69,45.71,150300.0,21.2577,21.2716,21.2159,21.2252,150300.0
2009-08-28 10:10:00,45.72,45.77,45.69,45.74,115200.0,21.2298,21.253,21.2159,21.2391,115200.0
2009-08-28 10:15:00,45.75,45.79,45.69,45.79,60900.0,21.2437,21.2623,21.2159,21.2623,60900.0
2009-08-28 10:20:00,45.78,45.81,45.74,45.77,100200.0,21.2577,21.2716,21.2391,21.253,100200.0
2009-08-28 10:25:00,45.78,45.79,45.67,45.69,82600.0,21.2577,21.2623,21.2066,21.2159,82600.0
2009-08-28 10:30:00,45.7,45.75,45.66,45.71,60400.0,21.2205,21.2437,21.2019,21.2252,60400.0
2009-08-28 10:35:00,45.71,45.82,45.67,45.8,76600.0,21.2252,21.2762,21.2066,21.2669,76600.0
2009-08-28 10:40:00,45.81,45.83,45.71,45.79,54600.0,21.2716,21.2809,21.2252,21.2623,54600.0
2009-08-28 10:45:00,45.78,45.81,45.77,45.78,35200.0,21.2577,21.2716,21.253,21.2577,35200.0
2009-08-28 10:50:00,45.8,45.82,45.68,45.69,79300.0,21.2669,21.2762,21.2112,21.2159,79300.0
2009-08-28 10:55:00,45.69,45.75,45.67,45.74,78000.0,21.2159,21.2437,21.2066,21.2391,78000.0
2009-08-28 11:00:00,45.74,45.75,45.67,45.72,48600.0,21.2391,21.2437,21.2066,21.2298,48600.0
2009-08-28 11:05:00,45.72,45.77,45.68,45.72,58400.0,21.2298,21.253,21.2112,21.2298,58400.0
2009-08-28 11:10:00,45.72,45.73,45.66,45.69,25800.0,21.2298,21.2344,21.2019,21.2159,25800.0
2009-08-28 11:15:00,45.69,45.69,45.66,45.66,28000.0,21.2159,21.2159,21.2019,21.2019,28000.0
2009-08-28 11:20:00,45.66,45.7,45.66,45.68,56700.0,21.2019,21.2205,21.2019,21.2112,56700.0
2009-08-28 11:25:00,45.67,45.72,45.67,45.68,58200.0,21.2066,21.2298,21.2066,21.2112,58200.0
2009-08-28 11:30:00,45.69,45.72,45.63,45.64,84700.0,21.2159,21.2298,21.188,21.1927,84700.0
2009-08-28 11:35:00,45.64,45.68,45.62,45.63,49300.0,21.1927,21.2112,21.1834,21.188,49300.0
2009-08-28 11:40:00,45.64,45.66,45.61,45.63,32700.0,21.1927,21.2019,21.1787,21.188,32700.0
2009-08-28 11:45:00,45.64,45.69,45.63,45.68,24800.0,21.1927,21.2159,21.188,21.2112,24800.0
2009-08-28 11:50:00,45.69,45.69,45.63,45.66,33800.0,21.2159,21.2159,21.188,21.2019,33800.0
2009-08-28 11:55:00,45.67,45.7,45.63,45.65,39300.0,21.2066,21.2205,21.188,21.1973,39300.0
2009-08-28 12:00:00,45.64,45.65,45.6,45.61,34600.0,21.1927,21.1973,21.1741,21.1787,34600.0
2009-08-28 12:05:00,45.61,45.66,45.6,45.66,20100.0,21.1787,21.2019,21.1741,21.2019,20100.0
2009-08-28 12:10:00,45.67,45.7,45.65,45.67,37300.0,21.2066,21.2205,21.1973,21.2066,37300.0
2009-08-28 12:15:00,45.67,45.67,45.6,45.61,67300.0,21.2066,21.2066,21.1741,21.1787,67300.0
2009-08-28 12:20:00,45.6,45.63,45.6,45.6,64000.0,21.1741,21.188,21.1741,21.1741,64000.0
2009-08-28 12:25:00,45.6,45.64,45.6,45.62,53900.0,21.1741,21.1927,21.1741,21.1834,53900.0
2009-08-28 12:30:00,45.62,45.64,45.6,45.63,328500.0,21.1834,21.1927,21.1741,21.188,328500.0
2009-08-28 12:35:00,45.64,45.65,45.62,45.62,67500.0,21.1927,21.1973,21.1834,21.1834,67500.0
2009-08-28 12:40:00,45.63,45.63,45.6,45.62,197800.0,21.188,21.188,21.1741,21.1834,197800.0
2009-08-28 12:45:00,45.61,45.62,45.55,45.57,64900.0,21.1787,21.1834,21.1509,21.1601,64900.0
2009-08-28 12:50:00,45.57,45.59,45.55,45.57,38800.0,21.1601,21.1694,21.1509,21.1601,38800.0
2009-08-28 12:55:00,45.57,45.61,45.55,45.55,61500.0,21.1601,21.1787,21.1509,21.1509,61500.0
2009-08-28 13:00:00,45.56,45.6,45.55,45.56,173000.0,21.1555,21.1741,21.1509,21.1555,173000.0
2009-08-28 13:05:00,45.56,45.61,45.56,45.6,36400.0,21.1555,21.1787,21.1555,21.1741,36400.0
2009-08-28 13:10:00,45.6,45.61,45.55,45.57,76100.0,21.1741,21.1787,21.1509,21.1601,76100.0
2009-08-28 13:15:00,45.57,45.58,45.56,45.58,54600.0,21.1601,21.1648,21.1555,21.1648,54600.0
2009-08-28 13:20:00,45.58,45.61,45.57,45.59,69100.0,21.1648,21.1787,21.1601,21.1694,69100.0
2009-08-28 13:25:00,45.59,45.62,45.58,45.59,34000.0,21.1694,21.1834,21.1648,21.1694,34000.0
2009-08-28 13:30:00,45.6,45.64,45.58,45.64,38200.0,21.1741,21.1927,21.1648,21.1927,38200.0
2009-08-28 13:35:00,45.64,45.66,45.62,45.63,33800.0,21.1927,21.2019,21.1834,21.188,33800.0
2009-08-28 13:40:00,45.63,45.68,45.56,45.57,92100.0,21.188,21.2112,21.1555,21.1601,92100.0
2009-08-28 13:45:00,45.57,45.6,45.56,45.6,28100.0,21.1601,21.1741,21.1555,21.1741,28100.0
2009-08-28 13:50:00,45.61,45.61,45.56,45.58,63100.0,21.1787,21.1787,21.1555,21.1648,63100.0
2009-08-28 13:55:00,45.57,45.59,45.57,45.59,29000.0,21.1601,21.1694,21.1601,21.1694,29000.0
2009-08-28 14:00:00,45.58,45.6,45.57,45.58,43000.0,21.1648,21.1741,21.1601,21.1648,43000.0
2009-08-28 14:05:00,45.58,45.61,45.58,45.6,69500.0,21.1648,21.1787,21.1648,21.1741,69500.0
2009-08-28 14:10:00,45.6,45.61,45.58,45.58,60700.0,21.1741,21.1787,21.1648,21.1648,60700.0
2009-08-28 14:15:00,45.58,45.61,45.58,45.59,43900.0,21.1648,21.1787,21.1648,21.1694,43900.0
2009-08-28 14:20:00,45.58,45.59,45.53,45.55,87300.0,21.1648,21.1694,21.1416,21.1509,87300.0
2009-08-28 14:25:00,45.55,45.57,45.52,45.55,57700.0,21.1509,21.1601,21.1369,21.1509,57700.0
2009-08-28 14:30:00,45.55,45.55,45.45,45.48,122400.0,21.1509,21.1509,21.1044,21.1184,122400.0
2009-08-28 14:35:00,45.47,45.52,45.45,45.5,32800.0,21.1137,21.1369,21.1044,21.1276,32800.0
2009-08-28 14:40:00,45.49,45.5,45.49,45.49,26300.0,21.123,21.1276,21.123,21.123,26300.0
2009-08-28 14:45:00,45.49,45.5,45.46,45.49,67700.0,21.123,21.1276,21.1091,21.123,67700.0
2009-08-28 14:50:00,45.49,45.52,45.48,45.5,72200.0,21.123,21.1369,21.1184,21.1276,72200.0
2009-08-28 14:55:00,45.49,45.51,45.47,45.47,47000.0,21.123,21.1323,21.1137,21.1137,47000.0
2009-08-28 15:00:00,45.47,45.49,45.46,45.48,61500.0,21.1137,21.123,21.1091,21.1184,61500.0
2009-08-28 15:05:00,45.48,45.48,45.42,45.46,86700.0,21.1184,21.1184,21.0905,21.1091,86700.0
2009-08-28 15:10:00,45.46,45.49,45.45,45.48,44600.0,21.1091,21.123,21.1044,21.1184,44600.0
2009-08-28 15:15:00,45.49,45.5,45.47,45.47,61900.0,21.123,21.1276,21.1137,21.1137,61900.0
2009-08-28 15:20:00,45.48,45.55,45.47,45.5,129500.0,21.1184,21.1509,21.1137,21.1276,129500.0
2009-08-28 15:25:00,45.5,45.51,45.48,45.49,57800.0,21.1276,21.1323,21.1184,21.123,57800.0
2009-08-28 15:30:00,45.49,45.51,45.4,45.42,127000.0,21.123,21.1323,21.0812,21.0905,127000.0
2009-08-28 15:35:00,45.43,45.48,45.38,45.46,197700.0,21.0951,21.1184,21.0719,21.1091,197700.0
2009-08-28 15:40:00,45.46,45.47,45.35,45.39,125200.0,21.1091,21.1137,21.058,21.0766,125200.0
2009-08-28 15:45:00,45.4,45.41,45.36,45.4,101900.0,21.0812,21.0859,21.0626,21.0812,101900.0
2009-08-28 15:50:00,45.4,45.41,45.33,45.33,227300.0,21.0812,21.0859,21.0487,21.0487,227300.0
2009-08-28 15:55:00,45.33,45.4,45.29,45.38,577700.0,21.0487,21.0812,21.0301,21.0719,577700.0
2009-08-31 09:30:00,45.35,45.9,45.24,45.65,191200.0,21.058,21.3134,21.0069,21.1973,191200.0
2009-08-31 09:35:00,45.63,45.75,45.47,45.75,95600.0,21.188,21.2437,21.1137,21.2437,95600.0
2009-08-31 09:40:00,45.73,45.73,45.5,45.58,148700.0,21.2344,21.2344,21.1276,21.1648,148700.0
2009-08-31 09:45:00,45.58,45.65,45.4,45.4,86900.0,21.1648,21.1973,21.0812,21.0812,86900.0
2009-08-31 09:50:00,45.4,45.5,45.38,45.5,89700.0,21.0812,21.1276,21.0719,21.1276,89700.0
2009-08-31 09:55:00,45.49,45.57,45.42,45.57,51800.0,21.123,21.1601,21.0905,21.1601,51800.0
2009-08-31 10:00:00,45.56,45.59,45.45,45.58,102400.0,21.1555,21.1694,21.1044,21.1648,102400.0
2009-08-31 10:05:00,45.58,45.63,45.54,45.61,57200.0,21.1648,21.188,21.1462,21.1787,57200.0
2009-08-31 10:10:00,45.61,45.63,45.58,45.63,64300.0,21.1787,21.188,21.1648,21.188,64300.0
2009-08-31 10:15:00,45.63,45.67,45.6,45.62,82500.0,21.188,21.2066,21.1741,21.1834,82500.0
2009-08-31 10:20:00,45.63,45.68,45.6,45.6,60400.0,21.188,21.2112,21.1741,21.1741,60400.0
2009-08-31 10:25:00,45.6,45.63,45.5,45.58,39300.0,21.1741,21.188,21.1276,21.1648,39300.0
2009-08-31 10:30:00,45.55,45.61,45.53,45.57,37700.0,21.1509,21.1787,21.1416,21.1601,37700.0
2009-08-31 10:35:00,45.57,45.6,45.53,45.53,66800.0,21.1601,21.1741,21.1416,21.1416,66800.0
2009-08-31 10:40:00,45.53,45.56,45.49,45.53,87600.0,21.1416,21.1555,21.123,21.1416,87600.0
2009-08-31 10:45:00,45.52,45.53,45.49,45.49,37100.0,21.1369,21.1416,21.123,21.123,37100.0
2009-08-31 10:50:00,45.49,45.5,45.38,45.4,79400.0,21.123,21.1276,21.0719,21.0812,79400.0
2009-08-31 10:55:00,45.41,45.44,45.4,45.44,68600.0,21.0859,21.0998,21.0812,21.0998,68600.0
2009-08-31 11:00:00,45.43,45.44,45.36,45.41,68700.0,21.0951,21.0998,21.0626,21.0859,68700.0
2009-08-31 11:05:00,45.41,45.49,45.4,45.49,35900.0,21.0859,21.123,21.0812,21.123,35900.0
2009-08-31 11:10:00,45.5,45.53,45.42,45.43,25900.0,21.1276,21.1416,21.0905,21.0951,25900.0
2009-08-31 11:15:00,45.43,45.43,45.4,45.4,26900.0,21.0951,21.0951,21.0812,21.0812,26900.0
2009-08-31 11:20:00,45.41,45.46,45.4,45.43,43000.0,21.0859,21.1091,21.0812,21.0951,43000.0
2009-08-31 11:25:00,45.43,45.47,45.43,45.46,26900.0,21.0951,21.1137,21.0951,21.1091,26900.0
2009-08-31 11:30:00,45.46,45.51,45.46,45.49,37400.0,21.1091,21.1323,21.1091,21.123,37400.0
2009-08-31 11:35:00,45.48,45.5,45.48,45.5,44100.0,21.1184,21.1276,21.1184,21.1276,44100.0
2009-08-31 11:40:00,45.5,45.5,45.49,45.5,37000.0,21.1276,21.1276,21.123,21.1276,37000.0
2009-08-31 11:45:00,45.5,45.5,45.49,45.49,31400.0,21.1276,21.1276,21.123,21.123,31400.0
2009-08-31 11:50:00,45.49,45.51,45.44,45.44,117300.0,21.123,21.1323,21.0998,21.0998,117300.0
2009-08-31 11:55:00,45.44,45.44,45.39,45.4,73800.0,21.0998,21.0998,21.0766,21.0812,73800.0
2009-08-31 12:00:00,45.4,45.41,45.33,45.39,160700.0,21.0812,21.0859,21.0487,21.0766,160700.0
2009-08-31 12:05:00,45.39,45.46,45.39,45.42,35800.0,21.0766,21.1091,21.0766,21.0905,35800.0
2009-08-31 12:10:00,45.42,45.46,45.41,45.43,39500.0,21.0905,21.1091,21.0859,21.0951,39500.0
2009-08-31 12:15:00,45.43,45.47,45.41,45.46,25700.0,21.0951,21.1137,21.0859,21.1091,25700.0
2009-08-31 12:20:00,45.47,45.52,45.47,45.51,73200.0,21.1137,21.1369,21.1137,21.1323,73200.0
2009-08-31 12:25:00,45.51,45.54,45.5,45.53,79900.0,21.1323,21.1462,21.1276,21.1416,79900.0
2009-08-31 12:30:00,45.53,45.55,45.5,45.51,17900.0,21.1416,21.1509,21.1276,21.1323,17900.0
2009-08-31 12:35:00,45.51,45.52,45.49,45.51,47600.0,21.1323,21.1369,21.123,21.1323,47600.0
2009-08-31 12:40:00,45.52,45.53,45.46,45.47,32700.0,21.1369,21.1416,21.1091,21.1137,32700.0
2009-08-31 12:45:00,45.47,45.47,45.45,45.46,27000.0,21.1137,21.1137,21.1044,21.1091,27000.0
2009-08-31 12:50:00,45.46,45.52,45.45,45.52,99700.0,21.1091,21.1369,21.1044,21.1369,99700.0
2009-08-31 12:55:00,45.52,45.56,45.51,45.54,18100.0,21.1369,21.1555,21.1323,21.1462,18100.0
2009-08-31 13:00:00,45.54,45.55,45.5,45.5,26800.0,21.1462,21.1509,21.1276,21.1276,26800.0
2009-08-31 13:05:00,45.5,45.5,45.48,45.48,14600.0,21.1276,21.1276,21.1184,21.1184,14600.0
2009-08-31 13:10:00,45.48,45.52,45.46,45.52,27100.0,21.1184,21.1369,21.1091,21.1369,27100.0
2009-08-31 13:15:00,45.51,45.52,45.46,45.46,37300.0,21.1323,21.1369,21.1091,21.1091,37300.0
2009-08-31 13:20:00,45.47,45.47,45.41,45.44,26700.0,21.1137,21.1137,21.0859,21.0998,26700.0
2009-08-31 13:25:00,45.44,45.44,45.38,45.38,30000.0,21.0998,21.0998,21.0719,21.0719,30000.0
2009-08-31 13:30:00,45.39,45.43,45.38,45.42,30300.0,21.0766,21.0951,21.0719,21.0905,30300.0
2009-08-31 13:35:00,45.42,45.45,45.41,45.42,28200.0,21.0905,21.1044,21.0859,21.0905,28200.0
2009-08-31 13:40:00,45.42,45.43,45.39,45.4,21000.0,21.0905,21.0951,21.0766,21.0812,21000.0
2009-08-31 13:45:00,45.4,45.44,45.4,45.4,29400.0,21.0812,21.0998,21.0812,21.0812,29400.0
2009-08-31 13:50:00,45.4,45.49,45.4,45.49,29400.0,21.0812,21.123,21.0812,21.123,29400.0
2009-08-31 13:55:00,45.49,45.54,45.48,45.5,28500.0,21.123,21.1462,21.1184,21.1276,28500.0
2009-08-31 14:00:00,45.5,45.51,45.49,45.51,46500.0,21.1276,21.1323,21.123,21.1323,46500.0
2009-08-31 14:05:00,45.52,45.61,45.51,45.57,75300.0,21.1369,21.1787,21.1323,21.1601,75300.0
2009-08-31 14:10:00,45.57,45.6,45.57,45.59,55800.0,21.1601,21.1741,21.1601,21.1694,55800.0
2009-08-31 14:15:00,45.6,45.6,45.58,45.59,32300.0,21.1741,21.1741,21.1648,21.1694,32300.0
2009-08-31 14:20:00,45.59,45.61,45.56,45.56,55200.0,21.1694,21.1787,21.1555,21.1555,55200.0
2009-08-31 14:25:00,45.56,45.57,45.54,45.56,23400.0,21.1555,21.1601,21.1462,21.1555,23400.0
2009-08-31 14:30:00,45.56,45.57,45.53,45.57,25000.0,21.1555,21.1601,21.1416,21.1601,25000.0
2009-08-31 14:35:00,45.58,45.64,45.58,45.63,113000.0,21.1648,21.1927,21.1648,21.188,113000.0
2009-08-31 14:40:00,45.62,45.66,45.61,45.63,65000.0,21.1834,21.2019,21.1787,21.188,65000.0
2009-08-31 14:45:00,45.62,45.63,45.61,45.63,46800.0,21.1834,21.188,21.1787,21.188,46800.0
2009-08-31 14:50:00,45.63,45.64,45.61,45.62,59600.0,21.188,21.1927,21.1787,21.1834,59600.0
2009-08-31 14:55:00,45.62,45.65,45.56,45.6,70600.0,21.1834,21.1973,21.1555,21.1741,70600.0
2009-08-31 15:00:00,45.6,45.61,45.5,45.51,68500.0,21.1741,21.1787,21.1276,21.1323,68500.0
2009-08-31 15:05:00,45.51,45.52,45.46,45.46,77900.0,21.1323,21.1369,21.1091,21.1091,77900.0
2009-08-31 15:10:00,45.46,45.46,45.41,45.44,72700.0,21.1091,21.1091,21.0859,21.0998,72700.0
2009-08-31 15:15:00,45.44,45.49,45.43,45.49,53200.0,21.0998,21.123,21.0951,21.123,53200.0
2009-08-31 15:20:00,45.49,45.51,45.45,45.5,96600.0,21.123,21.1323,21.1044,21.1276,96600.0
2009-08-31 15:25:00,45.5,45.5,45.41,45.49,101600.0,21.1276,21.1276,21.0859,21.123,101600.0
2009-08-31 15:30:00,45.48,45.53,45.48,45.53,74000.0,21.1184,21.1416,21.1184,21.1416,74000.0
2009-08-31 15:35:00,45.53,45.59,45.52,45.57,79500.0,21.1416,21.1694,21.1369,21.1601,79500.0
2009-08-31 15:40:00,45.56,45.63,45.53,45.59,76600.0,21.1555,21.188,21.1416,21.1694,76600.0
2009-08-31 15:45:00,45.58,45.71,45.57,45.71,109500.0,21.1648,21.2252,21.1601,21.2252,109500.0
2009-08-31 15:50:00,45.71,45.71,45.63,45.7,154600.0,21.2252,21.2252,21.188,21.2205,154600.0
2009-08-31 15:55:00,45.7,45.75,45.68,45.74,286100.0,21.2205,21.2437,21.2112,21.2391,286100.0
2009-09-01 09:30:00,45.69,45.7,45.37,45.57,175000.0,21.2159,21.2205,21.0673,21.1601,175000.0
2009-09-01 09:35:00,45.56,45.62,45.46,45.57,72400.0,21.1555,21.1834,21.1091,21.1601,72400.0
2009-09-01 09:40:00,45.58,45.59,45.44,45.56,64000.0,21.1648,21.1694,21.0998,21.1555,64000.0
2009-09-01 09:45:00,45.55,45.76,45.55,45.76,67400.0,21.1509,21.2484,21.1509,21.2484,67400.0
2009-09-01 09:50:00,45.77,45.78,45.68,45.73,59400.0,21.253,21.2577,21.2112,21.2344,59400.0
2009-09-01 09:55:00,45.75,45.78,45.72,45.77,46800.0,21.2437,21.2577,21.2298,21.253,46800.0
2009-09-01 10:00:00,45.79,45.92,45.71,45.78,103900.0,21.2623,21.3227,21.2252,21.2577,103900.0
2009-09-01 10:05:00,45.78,45.83,45.76,45.81,33400.0,21.2577,21.2809,21.2484,21.2716,33400.0
2009-09-01 10:10:00,45.81,45.82,45.74,45.76,73400.0,21.2716,21.2762,21.2391,21.2484,73400.0
2009-09-01 10:15:00,45.77,45.89,45.75,45.82,128800.0,21.253,21.3087,21.2437,21.2762,128800.0
2009-09-01 10:20:00,45.83,45.89,45.78,45.83,47500.0,21.2809,21.3087,21.2577,21.2809,47500.0
2009-09-01 10:25:00,45.83,45.92,45.82,45.84,76800.0,21.2809,21.3227,21.2762,21.2855,76800.0
2009-09-01 10:30:00,45.85,45.91,45.78,45.85,94900.0,21.2902,21.318,21.2577,21.2902,94900.0
2009-09-01 10:35:00,45.87,45.93,45.83,45.85,71900.0,21.2995,21.3273,21.2809,21.2902,71900.0
2009-09-01 10:40:00,45.85,45.88,45.8,45.84,64100.0,21.2902,21.3041,21.2669,21.2855,64100.0
2009-09-01 10:45:00,45.84,45.9,45.84,45.89,47800.0,21.2855,21.3134,21.2855,21.3087,47800.0
2009-09-01 10:50:00,45.88,45.92,45.86,45.89,55600.0,21.3041,21.3227,21.2948,21.3087,55600.0
2009-09-01 10:55:00,45.89,45.89,45.82,45.82,44900.0,21.3087,21.3087,21.2762,21.2762,44900.0
2009-09-01 11:00:00,45.82,45.86,45.76,45.82,99100.0,21.2762,21.2948,21.2484,21.2762,99100.0
2009-09-01 11:05:00,45.83,45.87,45.72,45.73,95100.0,21.2809,21.2995,21.2298,21.2344,95100.0
2009-09-01 11:10:00,45.72,45.72,45.64,45.67,79300.0,21.2298,21.2298,21.1927,21.2066,79300.0
2009-09-01 11:15:00,45.66,45.67,45.6,45.65,86900.0,21.2019,21.2066,21.1741,21.1973,86900.0
2009-09-01 11:20:00,45.66,45.71,45.55,45.57,179100.0,21.2019,21.2252,21.1509,21.1601,179100.0
2009-09-01 11:25:00,45.56,45.59,45.48,45.49,73600.0,21.1555,21.1694,21.1184,21.123,73600.0
2009-09-01 11:30:00,45.49,45.61,45.45,45.6,110700.0,21.123,21.1787,21.1044,21.1741,110700.0
2009-09-01 11:35:00,45.59,45.63,45.39,45.61,115300.0,21.1694,21.188,21.0766,21.1787,115300.0
2009-09-01 11:40:00,45.61,45.62,45.4,45.41,94500.0,21.1787,21.1834,21.0812,21.0859,94500.0
2009-09-01 11:45:00,45.41,45.46,45.35,45.36,94200.0,21.0859,21.1091,21.058,21.0626,94200.0
2009-09-01 11:50:00,45.36,45.4,45.32,45.39,62800.0,21.0626,21.0812,21.0441,21.0766,62800.0
2009-09-01 11:55:00,45.38,45.4,45.3,45.32,62300.0,21.0719,21.0812,21.0348,21.0441,62300.0
2009-09-01 12:00:00,45.33,45.43,45.33,45.33,62300.0,21.0487,21.0951,21.0487,21.0487,62300.0
2009-09-01 12:05:00,45.33,45.42,45.33,45.41,44100.0,21.0487,21.0905,21.0487,21.0859,44100.0
2009-09-01 12:10:00,45.41,45.43,45.37,45.38,43900.0,21.0859,21.0951,21.0673,21.0719,43900.0
2009-09-01 12:15:00,45.36,45.37,45.29,45.3,51000.0,21.0626,21.0673,21.0301,21.0348,51000.0
2009-09-01 12:20:00,45.3,45.3,45.18,45.29,120800.0,21.0348,21.0348,20.9791,21.0301,120800.0
2009-09-01 12:25:00,45.3,45.35,45.25,45.29,39800.0,21.0348,21.058,21.0116,21.0301,39800.0
2009-09-01 12:30:00,45.29,45.32,45.23,45.26,53600.0,21.0301,21.0441,21.0023,21.0162,53600.0
2009-09-01 12:35:00,45.26,45.28,45.23,45.24,33400.0,21.0162,21.0255,21.0023,21.0069,33400.0
2009-09-01 12:40:00,45.23,45.29,45.23,45.27,27500.0,21.0023,21.0301,21.0023,21.0208,27500.0
2009-09-01 12:45:00,45.28,45.36,45.25,45.35,54700.0,21.0255,21.0626,21.0116,21.058,54700.0
2009-09-01 12:50:00,45.36,45.36,45.28,45.31,37400.0,21.0626,21.0626,21.0255,21.0394,37400.0
2009-09-01 12:55:00,45.31,45.38,45.3,45.36,46400.0,21.0394,21.0719,21.0348,21.0626,46400.0
2009-09-01 13:00:00,45.38,45.38,45.27,45.3,52200.0,21.0719,21.0719,21.0208,21.0348,52200.0
2009-09-01 13:05:00,45.3,45.32,45.17,45.19,95300.0,21.0348,21.0441,20.9744,20.9837,95300.0
2009-09-01 13:10:00,45.19,45.19,45.15,45.15,58900.0,20.9837,20.9837,20.9651,20.9651,58900.0
2009-09-01 13:15:00,45.16,45.16,45.1,45.16,54500.0,20.9698,20.9698,20.9419,20.9698,54500.0
2009-09-01 13:20:00,45.17,45.18,45.1,45.12,27400.0,20.9744,20.9791,20.9419,20.9512,27400.0
2009-09-01 13:25:00,45.13,45.21,45.12,45.21,23000.0,20.9558,20.993,20.9512,20.993,23000.0
2009-09-01 13:30:00,45.21,45.23,45.13,45.21,65700.0,20.993,21.0023,20.9558,20.993,65700.0
2009-09-01 13:35:00,45.23,45.24,45.2,45.22,30700.0,21.0023,21.0069,20.9883,20.9976,30700.0
2009-09-01 13:40:00,45.22,45.32,45.22,45.27,40800.0,20.9976,21.0441,20.9976,21.0208,40800.0
2009-09-01 13:45:00,45.27,45.33,45.25,45.25,43200.0,21.0208,21.0487,21.0116,21.0116,43200.0
2009-09-01 13:50:00,45.25,45.31,45.24,45.3,37600.0,21.0116,21.0394,21.0069,21.0348,37600.0
2009-09-01 13:55:00,45.31,45.42,45.3,45.41,58500.0,21.0394,21.0905,21.0348,21.0859,58500.0
2009-09-01 14:00:00,45.41,45.42,45.36,45.38,35300.0,21.0859,21.0905,21.0626,21.0719,35300.0
2009-09-01 14:05:00,45.38,45.41,45.37,45.38,25900.0,21.0719,21.0859,21.0673,21.0719,25900.0
2009-09-01 14:10:00,45.39,45.45,45.38,45.42,40200.0,21.0766,21.1044,21.0719,21.0905,40200.0
2009-09-01 14:15:00,45.43,45.44,45.33,45.41,60100.0,21.0951,21.0998,21.0487,21.0859,60100.0
2009-09-01 14:20:00,45.42,45.43,45.35,45.36,60700.0,21.0905,21.0951,21.058,21.0626,60700.0
2009-09-01 14:25:00,45.36,45.4,45.29,45.39,40200.0,21.0626,21.0812,21.0301,21.0766,40200.0
2009-09-01 14:30:00,45.4,45.45,45.34,45.34,51700.0,21.0812,21.1044,21.0533,21.0533,51700.0
2009-09-01 14:35:00,45.34,45.39,45.34,45.38,35300.0,21.0533,21.0766,21.0533,21.0719,35300.0
2009-09-01 14:40:00,45.38,45.38,45.27,45.34,70100.0,21.0719,21.0719,21.0208,21.0533,70100.0
2009-09-01 14:45:00,45.34,45.41,45.32,45.34,42300.0,21.0533,21.0859,21.0441,21.0533,42300.0
2009-09-01 14:50:00,45.33,45.4,45.33,45.38,58400.0,21.0487,21.0812,21.0487,21.0719,58400.0
2009-09-01 14:55:00,45.38,45.43,45.36,45.38,56100.0,21.0719,21.0951,21.0626,21.0719,56100.0
2009-09-01 15:00:00,45.38,45.41,45.34,45.38,40200.0,21.0719,21.0859,21.0533,21.0719,40200.0
2009-09-01 15:05:00,45.39,45.41,45.33,45.37,85500.0,21.0766,21.0859,21.0487,21.0673,85500.0
2009-09-01 15:10:00,45.37,45.43,45.3,45.35,89400.0,21.0673,21.0951,21.0348,21.058,89400.0
2009-09-01 15:15:00,45.35,45.36,45.29,45.29,43600.0,21.058,21.0626,21.0301,21.0301,43600.0
2009-09-01 15:20:00,45.29,45.29,45.21,45.26,102700.0,21.0301,21.0301,20.993,21.0162,102700.0
2009-09-01 15:25:00,45.26,45.3,45.19,45.21,138700.0,21.0162,21.0348,20.9837,20.993,138700.0
2009-09-01 15:30:00,45.21,45.23,45.15,45.19,119700.0,20.993,21.0023,20.9651,20.9837,119700.0
2009-09-01 15:35:00,45.2,45.28,45.18,45.28,90100.0,20.9883,21.0255,20.9791,21.0255,90100.0
2009-09-01 15:40:00,45.27,45.33,45.18,45.19,197800.0,21.0208,21.0487,20.9791,20.9837,197800.0
2009-09-01 15:45:00,45.2,45.21,45.08,45.12,168500.0,20.9883,20.993,20.9326,20.9512,168500.0
2009-09-01 15:50:00,45.12,45.3,45.09,45.29,154800.0,20.9512,21.0348,20.9373,21.0301,154800.0
2009-09-01 15:55:00,45.29,45.33,45.16,45.18,271800.0,21.0301,21.0487,20.9698,20.9791,271800.0
2009-09-02 09:30:00,45.05,45.45,45.0,45.42,143900.0,20.9187,21.1044,20.8955,21.0905,143900.0
2009-09-02 09:35:00,45.41,45.41,45.16,45.34,121800.0,21.0859,21.0859,20.9698,21.0533,121800.0
2009-09-02 09:40:00,45.31,45.45,45.26,45.33,124400.0,21.0394,21.1044,21.0162,21.0487,124400.0
2009-09-02 09:45:00,45.35,45.41,45.16,45.25,105000.0,21.058,21.0859,20.9698,21.0116,105000.0
2009-09-02 09:50:00,45.25,45.28,45.09,45.24,92900.0,21.0116,21.0255,20.9373,21.0069,92900.0
2009-09-02 09:55:00,45.25,45.43,45.23,45.42,73300.0,21.0116,21.0951,21.0023,21.0905,73300.0
2009-09-02 10:00:00,45.42,45.42,45.28,45.37,104500.0,21.0905,21.0905,21.0255,21.0673,104500.0
2009-09-02 10:05:00,45.38,45.42,45.2,45.26,75800.0,21.0719,21.0905,20.9883,21.0162,75800.0
2009-09-02 10:10:00,45.27,45.38,45.27,45.38,69800.0,21.0208,21.0719,21.0208,21.0719,69800.0
2009-09-02 10:15:00,45.38,45.45,45.38,45.41,67200.0,21.0719,21.1044,21.0719,21.0859,67200.0
2009-09-02 10:20:00,45.41,45.49,45.37,45.48,64300.0,21.0859,21.123,21.0673,21.1184,64300.0
2009-09-02 10:25:00,45.47,45.58,45.45,45.55,74100.0,21.1137,21.1648,21.1044,21.1509,74100.0
2009-09-02 10:30:00,45.54,45.55,45.39,45.4,61500.0,21.1462,21.1509,21.0766,21.0812,61500.0
2009-09-02 10:35:00,45.4,45.5,45.4,45.5,55200.0,21.0812,21.1276,21.0812,21.1276,55200.0
2009-09-02 10:40:00,45.5,45.59,45.48,45.57,48900.0,21.1276,21.1694,21.1184,21.1601,48900.0
2009-09-02 10:45:00,45.58,45.64,45.57,45.6,38200.0,21.1648,21.1927,21.1601,21.1741,38200.0
2009-09-02 10:50:00,45.6,45.68,45.59,45.68,44100.0,21.1741,21.2112,21.1694,21.2112,44100.0
2009-09-02 10:55:00,45.67,45.75,45.66,45.72,46700.0,21.2066,21.2437,21.2019,21.2298,46700.0
2009-09-02 11:00:00,45.71,45.72,45.67,45.67,23400.0,21.2252,21.2298,21.2066,21.2066,23400.0
2009-09-02 11:05:00,45.67,45.74,45.66,45.7,44400.0,21.2066,21.2391,21.2019,21.2205,44400.0
2009-09-02 11:10:00,45.69,45.76,45.65,45.65,33300.0,21.2159,21.2484,21.1973,21.1973,33300.0
2009-09-02 11:15:00,45.64,45.74,45.63,45.68,36600.0,21.1927,21.2391,21.188,21.2112,36600.0
2009-09-02 11:20:00,45.68,45.73,45.68,45.72,16500.0,21.2112,21.2344,21.2112,21.2298,16500.0
2009-09-02 11:25:00,45.72,45.72,45.62,45.64,50600.0,21.2298,21.2298,21.1834,21.1927,50600.0
2009-09-02 11:30:00,45.64,45.67,45.57,45.58,41900.0,21.1927,21.2066,21.1601,21.1648,41900.0
2009-09-02 11:35:00,45.58,45.58,45.45,45.45,41000.0,21.1648,21.1648,21.1044,21.1044,41000.0
2009-09-02 11:40:00,45.46,45.54,45.42,45.46,33000.0,21.1091,21.1462,21.0905,21.1091,33000.0
2009-09-02 11:45:00,45.46,45.48,45.42,45.42,15400.0,21.1091,21.1184,21.0905,21.0905,15400.0
2009-09-02 11:50:00,45.41,45.47,45.41,45.46,19000.0,21.0859,21.1137,21.0859,21.1091,19000.0
2009-09-02 11:55:00,45.46,45.48,45.41,45.41,23300.0,21.1091,21.1184,21.0859,21.0859,23300.0
2009-09-02 12:00:00,45.41,45.49,45.41,45.45,36900.0,21.0859,21.123,21.0859,21.1044,36900.0
2009-09-02 12:05:00,45.44,45.47,45.41,45.47,14500.0,21.0998,21.1137,21.0859,21.1137,14500.0
2009-09-02 12:10:00,45.46,45.53,45.46,45.5,40600.0,21.1091,21.1416,21.1091,21.1276,40600.0
2009-09-02 12:15:00,45.5,45.6,45.5,45.6,24500.0,21.1276,21.1741,21.1276,21.1741,24500.0
2009-09-02 12:20:00,45.6,45.66,45.6,45.63,31300.0,21.1741,21.2019,21.1741,21.188,31300.0
2009-09-02 12:25:00,45.63,45.64,45.6,45.61,18900.0,21.188,21.1927,21.1741,21.1787,18900.0
2009-09-02 12:30:00,45.61,45.64,45.61,45.62,20400.0,21.1787,21.1927,21.1787,21.1834,20400.0
2009-09-02 12:35:00,45.63,45.66,45.62,45.62,37300.0,21.188,21.2019,21.1834,21.1834,37300.0
2009-09-02 12:40:00,45.62,45.68,45.62,45.65,26200.0,21.1834,21.2112,21.1834,21.1973,26200.0
2009-09-02 12:45:00,45.65,45.67,45.62,45.64,14900.0,21.1973,21.2066,21.1834,21.1927,14900.0
2009-09-02 12:50:00,45.64,45.64,45.62,45.63,12400.0,21.1927,21.1927,21.1834,21.188,12400.0
2009-09-02 12:55:00,45.63,45.66,45.57,45.58,38900.0,21.188,21.2019,21.1601,21.1648,38900.0
2009-09-02 13:00:00,45.58,45.62,45.56,45.58,29800.0,21.1648,21.1834,21.1555,21.1648,29800.0
2009-09-02 13:05:00,45.57,45.58,45.55,45.57,23600.0,21.1601,21.1648,21.1509,21.1601,23600.0
2009-09-02 13:10:00,45.58,45.6,45.57,45.59,19800.0,21.1648,21.1741,21.1601,21.1694,19800.0
2009-09-02 13:15:00,45.58,45.64,45.58,45.64,17600.0,21.1648,21.1927,21.1648,21.1927,17600.0
2009-09-02 13:20:00,45.64,45.65,45.59,45.65,23000.0,21.1927,21.1973,21.1694,21.1973,23000.0
2009-09-02 13:25:00,45.65,45.66,45.62,45.62,19500.0,21.1973,21.2019,21.1834,21.1834,19500.0
2009-09-02 13:30:00,45.61,45.63,45.57,45.57,20200.0,21.1787,21.188,21.1601,21.1601,20200.0
2009-09-02 13:35:00,45.58,45.59,45.55,45.56,20000.0,21.1648,21.1694,21.1509,21.1555,20000.0
2009-09-02 13:40:00,45.56,45.64,45.56,45.64,25300.0,21.1555,21.1927,21.1555,21.1927,25300.0
2009-09-02 13:45:00,45.64,45.68,45.62,45.68,23200.0,21.1927,21.2112,21.1834,21.2112,23200.0
2009-09-02 13:50:00,45.68,45.68,45.63,45.65,22300.0,21.2112,21.2112,21.188,21.1973,22300.0
2009-09-02 13:55:00,45.65,45.65,45.59,45.62,23600.0,21.1973,21.1973,21.1694,21.1834,23600.0
2009-09-02 14:00:00,45.61,45.65,45.55,45.6,28800.0,21.1787,21.1973,21.1509,21.1741,28800.0
2009-09-02 14:05:00,45.61,45.72,45.61,45.67,42400.0,21.1787,21.2298,21.1787,21.2066,42400.0
2009-09-02 14:10:00,45.67,45.68,45.64,45.67,48900.0,21.2066,21.2112,21.1927,21.2066,48900.0
2009-09-02 14:15:00,45.67,45.69,45.62,45.62,29900.0,21.2066,21.2159,21.1834,21.1834,29900.0
2009-09-02 14:20:00,45.62,45.63,45.58,45.63,61500.0,21.1834,21.188,21.1648,21.188,61500.0
2009-09-02 14:25:00,45.64,45.72,45.64,45.68,60000.0,21.1927,21.2298,21.1927,21.2112,60000.0
2009-09-02 14:30:00,45.69,45.78,45.68,45.78,44000.0,21.2159,21.2577,21.2112,21.2577,44000.0
2009-09-02 14:35:00,45.78,45.79,45.7,45.72,42300.0,21.2577,21.2623,21.2205,21.2298,42300.0
2009-09-02 14:40:00,45.72,45.8,45.71,45.75,77900.0,21.2298,21.2669,21.2252,21.2437,77900.0
2009-09-02 14:45:00,45.76,45.78,45.72,45.78,31000.0,21.2484,21.2577,21.2298,21.2577,31000.0
2009-09-02 14:50:00,45.79,45.81,45.78,45.81,34100.0,21.2623,21.2716,21.2577,21.2716,34100.0
2009-09-02 14:55:00,45.81,45.87,45.76,45.79,89800.0,21.2716,21.2995,21.2484,21.2623,89800.0
2009-09-02 15:00:00,45.78,45.79,45.74,45.77,41300.0,21.2577,21.2623,21.2391,21.253,41300.0
2009-09-02 15:05:00,45.78,45.82,45.78,45.8,69000.0,21.2577,21.2762,21.2577,21.2669,69000.0
2009-09-02 15:10:00,45.8,45.86,45.8,45.86,53500.0,21.2669,21.2948,21.2669,21.2948,53500.0
2009-09-02 15:15:00,45.87,45.99,45.87,45.97,120000.0,21.2995,21.3552,21.2995,21.3459,120000.0
2009-09-02 15:20:00,45.97,45.97,45.87,45.87,83400.0,21.3459,21.3459,21.2995,21.2995,83400.0
2009-09-02 15:25:00,45.87,45.88,45.79,45.79,79200.0,21.2995,21.3041,21.2623,21.2623,79200.0
2009-09-02 15:30:00,45.79,45.81,45.74,45.77,64400.0,21.2623,21.2716,21.2391,21.253,64400.0
2009-09-02 15:35:00,45.77,45.87,45.76,45.86,121200.0,21.253,21.2995,21.2484,21.2948,121200.0
2009-09-02 15:40:00,45.86,45.89,45.8,45.82,114900.0,21.2948,21.3087,21.2669,21.2762,114900.0
2009-09-02 15:45:00,45.83,45.84,45.76,45.78,97000.0,21.2809,21.2855,21.2484,21.2577,97000.0
2009-09-02 15:50:00,45.77,45.83,45.75,45.76,139400.0,21.253,21.2809,21.2437,21.2484,139400.0
2009-09-02 15:55:00,45.76,45.77,45.64,45.66,234500.0,21.2484,21.253,21.1927,21.2019,234500.0
2009-09-03 09:30:00,45.72,45.95,45.13,45.22,242700.0,21.2298,21.3366,20.9558,20.9976,242700.0
2009-09-03 09:35:00,45.23,45.53,45.23,45.53,87200.0,21.0023,21.1416,21.0023,21.1416,87200.0
2009-09-03 09:40:00,45.47,45.71,45.34,45.61,119500.0,21.1137,21.2252,21.0533,21.1787,119500.0
2009-09-03 09:45:00,45.61,45.67,45.5,45.56,81600.0,21.1787,21.2066,21.1276,21.1555,81600.0
2009-09-03 09:50:00,45.58,45.62,45.54,45.59,53900.0,21.1648,21.1834,21.1462,21.1694,53900.0
2009-09-03 09:55:00,45.57,45.7,45.5,45.66,115900.0,21.1601,21.2205,21.1276,21.2019,115900.0
2009-09-03 10:00:00,45.67,45.72,45.42,45.52,253700.0,21.2066,21.2298,21.0905,21.1369,253700.0
2009-09-03 10:05:00,45.51,45.58,45.4,45.58,82500.0,21.1323,21.1648,21.0812,21.1648,82500.0
2009-09-03 10:10:00,45.56,45.59,45.48,45.54,50200.0,21.1555,21.1694,21.1184,21.1462,50200.0
2009-09-03 10:15:00,45.53,45.56,45.49,45.55,53800.0,21.1416,21.1555,21.123,21.1509,53800.0
2009-09-03 10:20:00,45.55,45.6,45.52,45.58,36600.0,21.1509,21.1741,21.1369,21.1648,36600.0
2009-09-03 10:25:00,45.58,45.61,45.55,45.59,32600.0,21.1648,21.1787,21.1509,21.1694,32600.0
2009-09-03 10:30:00,45.59,45.63,45.55,45.62,35300.0,21.1694,21.188,21.1509,21.1834,35300.0
2009-09-03 10:35:00,45.61,45.65,45.58,45.64,30900.0,21.1787,21.1973,21.1648,21.1927,30900.0
2009-09-03 10:40:00,45.64,45.69,45.6,45.69,30500.0,21.1927,21.2159,21.1741,21.2159,30500.0
2009-09-03 10:45:00,45.67,45.69,45.54,45.55,45600.0,21.2066,21.2159,21.1462,21.1509,45600.0
2009-09-03 10:50:00,45.56,45.59,45.49,45.53,48700.0,21.1555,21.1694,21.123,21.1416,48700.0
2009-09-03 10:55:00,45.52,45.6,45.5,45.6,69600.0,21.1369,21.1741,21.1276,21.1741,69600.0
2009-09-03 11:00:00,45.6,45.72,45.6,45.63,54700.0,21.1741,21.2298,21.1741,21.188,54700.0
2009-09-03 11:05:00,45.64,45.64,45.53,45.54,40500.0,21.1927,21.1927,21.1416,21.1462,40500.0
2009-09-03 11:10:00,45.54,45.58,45.5,45.52,76600.0,21.1462,21.1648,21.1276,21.1369,76600.0
2009-09-03 11:15:00,45.52,45.58,45.5,45.52,57900.0,21.1369,21.1648,21.1276,21.1369,57900.0
2009-09-03 11:20:00,45.52,45.61,45.5,45.58,40200.0,21.1369,21.1787,21.1276,21.1648,40200.0
2009-09-03 11:25:00,45.58,45.63,45.54,45.62,43900.0,21.1648,21.188,21.1462,21.1834,43900.0
2009-09-03 11:30:00,45.63,45.69,45.63,45.65,33200.0,21.188,21.2159,21.188,21.1973,33200.0
2009-09-03 11:35:00,45.65,45.68,45.65,45.66,23200.0,21.1973,21.2112,21.1973,21.2019,23200.0
2009-09-03 11:40:00,45.65,45.68,45.61,45.68,28500.0,21.1973,21.2112,21.1787,21.2112,28500.0
2009-09-03 11:45:00,45.67,45.69,45.66,45.66,10400.0,21.2066,21.2159,21.2019,21.2019,10400.0
2009-09-03 11:50:00,45.65,45.67,45.62,45.62,41500.0,21.1973,21.2066,21.1834,21.1834,41500.0
2009-09-03 11:55:00,45.64,45.64,45.57,45.63,26700.0,21.1927,21.1927,21.1601,21.188,26700.0
2009-09-03 12:00:00,45.63,45.66,45.59,45.65,23600.0,21.188,21.2019,21.1694,21.1973,23600.0
2009-09-03 12:05:00,45.65,45.66,45.63,45.65,24200.0,21.1973,21.2019,21.188,21.1973,24200.0
2009-09-03 12:10:00,45.65,45.66,45.63,45.64,83200.0,21.1973,21.2019,21.188,21.1927,83200.0
2009-09-03 12:15:00,45.65,45.66,45.65,45.66,12800.0,21.1973,21.2019,21.1973,21.2019,12800.0
2009-09-03 12:20:00,45.65,45.66,45.63,45.66,13600.0,21.1973,21.2019,21.188,21.2019,13600.0
2009-09-03 12:25:00,45.64,45.66,45.64,45.64,20300.0,21.1927,21.2019,21.1927,21.1927,20300.0
2009-09-03 12:30:00,45.66,45.71,45.64,45.69,65400.0,21.2019,21.2252,21.1927,21.2159,65400.0
2009-09-03 12:35:00,45.69,45.69,45.65,45.66,32400.0,21.2159,21.2159,21.1973,21.2019,32400.0
2009-09-03 12:40:00,45.66,45.66,45.63,45.64,17700.0,21.2019,21.2019,21.188,21.1927,17700.0
2009-09-03 12:45:00,45.63,45.66,45.63,45.66,20600.0,21.188,21.2019,21.188,21.2019,20600.0
2009-09-03 12:50:00,45.65,45.66,45.65,45.65,17800.0,21.1973,21.2019,21.1973,21.1973,17800.0
2009-09-03 12:55:00,45.65,45.69,45.65,45.69,39000.0,21.1973,21.2159,21.1973,21.2159,39000.0
2009-09-03 13:00:00,45.68,45.76,45.68,45.74,23900.0,21.2112,21.2484,21.2112,21.2391,23900.0
2009-09-03 13:05:00,45.75,45.75,45.68,45.68,15600.0,21.2437,21.2437,21.2112,21.2112,15600.0
2009-09-03 13:10:00,45.68,45.76,45.68,45.76,66200.0,21.2112,21.2484,21.2112,21.2484,66200.0
2009-09-03 13:15:00,45.75,45.76,45.75,45.76,19100.0,21.2437,21.2484,21.2437,21.2484,19100.0
2009-09-03 13:20:00,45.76,45.81,45.75,45.81,30100.0,21.2484,21.2716,21.2437,21.2716,30100.0
2009-09-03 13:25:00,45.8,45.81,45.71,45.72,37600.0,21.2669,21.2716,21.2252,21.2298,37600.0
2009-09-03 13:30:00,45.72,45.72,45.68,45.7,21300.0,21.2298,21.2298,21.2112,21.2205,21300.0
2009-09-03 13:35:00,45.68,45.7,45.67,45.67,16900.0,21.2112,21.2205,21.2066,21.2066,16900.0
2009-09-03 13:40:00,45.68,45.72,45.64,45.65,26800.0,21.2112,21.2298,21.1927,21.1973,26800.0
2009-09-03 13:45:00,45.65,45.8,45.64,45.69,66200.0,21.1973,21.2669,21.1927,21.2159,66200.0
2009-09-03 13:50:00,45.69,45.69,45.67,45.67,9800.0,21.2159,21.2159,21.2066,21.2066,9800.0
2009-09-03 13:55:00,45.68,45.68,45.62,45.63,47100.0,21.2112,21.2112,21.1834,21.188,47100.0
2009-09-03 14:00:00,45.63,45.67,45.62,45.67,26500.0,21.188,21.2066,21.1834,21.2066,26500.0
2009-09-03 14:05:00,45.66,45.67,45.63,45.63,38600.0,21.2019,21.2066,21.188,21.188,38600.0
2009-09-03 14:10:00,45.62,45.63,45.6,45.6,43400.0,21.1834,21.188,21.1741,21.1741,43400.0
2009-09-03 14:15:00,45.6,45.63,45.58,45.6,29600.0,21.1741,21.188,21.1648,21.1741,29600.0
2009-09-03 14:20:00,45.6,45.66,45.57,45.65,51900.0,21.1741,21.2019,21.1601,21.1973,51900.0
2009-09-03 14:25:00,45.65,45.67,45.64,45.64,19400.0,21.1973,21.2066,21.1927,21.1927,19400.0
2009-09-03 14:30:00,45.65,45.65,45.6,45.63,29300.0,21.1973,21.1973,21.1741,21.188,29300.0
2009-09-03 14:35:00,45.64,45.65,45.61,45.62,23800.0,21.1927,21.1973,21.1787,21.1834,23800.0
2009-09-03 14:40:00,45.62,45.64,45.56,45.59,124700.0,21.1834,21.1927,21.1555,21.1694,124700.0
2009-09-03 14:45:00,45.59,45.62,45.52,45.58,74800.0,21.1694,21.1834,21.1369,21.1648,74800.0
2009-09-03 14:50:00,45.58,45.63,45.58,45.59,32000.0,21.1648,21.188,21.1648,21.1694,32000.0
2009-09-03 14:55:00,45.6,45.66,45.58,45.66,31000.0,21.1741,21.2019,21.1648,21.2019,31000.0
2009-09-03 15:00:00,45.65,45.66,45.6,45.6,38800.0,21.1973,21.2019,21.1741,21.1741,38800.0
2009-09-03 15:05:00,45.6,45.62,45.6,45.62,27100.0,21.1741,21.1834,21.1741,21.1834,27100.0
2009-09-03 15:10:00,45.62,45.69,45.61,45.69,53500.0,21.1834,21.2159,21.1787,21.2159,53500.0
2009-09-03 15:15:00,45.7,45.7,45.59,45.59,32000.0,21.2205,21.2205,21.1694,21.1694,32000.0
2009-09-03 15:20:00,45.6,45.66,45.59,45.64,73000.0,21.1741,21.2019,21.1694,21.1927,73000.0
2009-09-03 15:25:00,45.64,45.65,45.62,45.65,41000.0,21.1927,21.1973,21.1834,21.1973,41000.0
2009-09-03 15:30:00,45.65,45.72,45.65,45.67,66200.0,21.1973,21.2298,21.1973,21.2066,66200.0
2009-09-03 15:35:00,45.68,45.72,45.67,45.71,64900.0,21.2112,21.2298,21.2066,21.2252,64900.0
2009-09-03 15:40:00,45.71,45.71,45.65,45.7,90100.0,21.2252,21.2252,21.1973,21.2205,90100.0
2009-09-03 15:45:00,45.7,45.78,45.69,45.76,117000.0,21.2205,21.2577,21.2159,21.2484,117000.0
2009-09-03 15:50:00,45.76,45.79,45.71,45.72,148300.0,21.2484,21.2623,21.2252,21.2298,148300.0
2009-09-03 15:55:00,45.72,45.79,45.67,45.72,410000.0,21.2298,21.2623,21.2066,21.2298,410000.0
2009-09-04 09:30:00,45.76,45.98,45.65,45.94,127500.0,21.2484,21.3505,21.1973,21.332,127500.0
2009-09-04 09:35:00,45.81,45.95,45.77,45.92,127700.0,21.2716,21.3366,21.253,21.3227,127700.0
2009-09-04 09:40:00,45.89,45.93,45.86,45.89,62200.0,21.3087,21.3273,21.2948,21.3087,62200.0
2009-09-04 09:45:00,45.9,45.92,45.85,45.86,61600.0,21.3134,21.3227,21.2902,21.2948,61600.0
2009-09-04 09:50:00,45.87,45.9,45.77,45.81,84700.0,21.2995,21.3134,21.253,21.2716,84700.0
2009-09-04 09:55:00,45.8,45.82,45.76,45.77,40700.0,21.2669,21.2762,21.2484,21.253,40700.0
2009-09-04 10:00:00,45.76,45.78,45.71,45.73,51600.0,21.2484,21.2577,21.2252,21.2344,51600.0
2009-09-04 10:05:00,45.73,45.82,45.72,45.81,46100.0,21.2344,21.2762,21.2298,21.2716,46100.0
2009-09-04 10:10:00,45.8,45.87,45.8,45.81,21400.0,21.2669,21.2995,21.2669,21.2716,21400.0
2009-09-04 10:15:00,45.82,45.83,45.78,45.8,21700.0,21.2762,21.2809,21.2577,21.2669,21700.0
2009-09-04 10:20:00,45.8,45.84,45.8,45.81,28300.0,21.2669,21.2855,21.2669,21.2716,28300.0
2009-09-04 10:25:00,45.81,45.87,45.8,45.87,35700.0,21.2716,21.2995,21.2669,21.2995,35700.0
2009-09-04 10:30:00,45.86,45.94,45.86,45.9,71900.0,21.2948,21.332,21.2948,21.3134,71900.0
2009-09-04 10:35:00,45.9,45.94,45.87,45.88,109400.0,21.3134,21.332,21.2995,21.3041,109400.0
2009-09-04 10:40:00,45.89,45.89,45.88,45.88,33500.0,21.3087,21.3087,21.3041,21.3041,33500.0
2009-09-04 10:45:00,45.88,45.9,45.88,45.89,28700.0,21.3041,21.3134,21.3041,21.3087,28700.0
2009-09-04 10:50:00,45.89,45.91,45.85,45.86,59600.0,21.3087,21.318,21.2902,21.2948,59600.0
2009-09-04 10:55:00,45.85,45.88,45.83,45.86,22200.0,21.2902,21.3041,21.2809,21.2948,22200.0
2009-09-04 11:00:00,45.86,45.87,45.79,45.87,68600.0,21.2948,21.2995,21.2623,21.2995,68600.0
2009-09-04 11:05:00,45.86,45.92,45.86,45.9,57200.0,21.2948,21.3227,21.2948,21.3134,57200.0
2009-09-04 11:10:00,45.9,45.98,45.9,45.97,37300.0,21.3134,21.3505,21.3134,21.3459,37300.0
2009-09-04 11:15:00,45.97,45.99,45.9,45.91,65900.0,21.3459,21.3552,21.3134,21.318,65900.0
2009-09-04 11:20:00,45.91,45.97,45.91,45.93,40800.0,21.318,21.3459,21.318,21.3273,40800.0
2009-09-04 11:25:00,45.93,45.94,45.89,45.89,23100.0,21.3273,21.332,21.3087,21.3087,23100.0
2009-09-04 11:30:00,45.89,45.94,45.87,45.94,41500.0,21.3087,21.332,21.2995,21.332,41500.0
2009-09-04 11:35:00,45.93,45.96,45.9,45.92,26700.0,21.3273,21.3412,21.3134,21.3227,26700.0
2009-09-04 11:40:00,45.91,45.94,45.89,45.9,27100.0,21.318,21.332,21.3087,21.3134,27100.0
2009-09-04 11:45:00,45.9,45.91,45.88,45.91,22900.0,21.3134,21.318,21.3041,21.318,22900.0
2009-09-04 11:50:00,45.91,45.93,45.9,45.92,44200.0,21.318,21.3273,21.3134,21.3227,44200.0
2009-09-04 11:55:00,45.91,45.96,45.91,45.95,31300.0,21.318,21.3412,21.318,21.3366,31300.0
2009-09-04 12:00:00,45.94,45.94,45.9,45.91,45300.0,21.332,21.332,21.3134,21.318,45300.0
2009-09-04 12:05:00,45.92,46.0,45.91,45.98,71600.0,21.3227,21.3598,21.318,21.3505,71600.0
2009-09-04 12:10:00,45.97,45.98,45.93,45.93,60600.0,21.3459,21.3505,21.3273,21.3273,60600.0
2009-09-04 12:15:00,45.93,45.97,45.92,45.95,134200.0,21.3273,21.3459,21.3227,21.3366,134200.0
2009-09-04 12:20:00,45.94,46.0,45.93,45.98,161500.0,21.332,21.3598,21.3273,21.3505,161500.0
2009-09-04 12:25:00,45.97,45.98,45.93,45.93,12900.0,21.3459,21.3505,21.3273,21.3273,12900.0
2009-09-04 12:30:00,45.93,45.96,45.87,45.94,46900.0,21.3273,21.3412,21.2995,21.332,46900.0
2009-09-04 12:35:00,45.95,45.96,45.93,45.96,20600.0,21.3366,21.3412,21.3273,21.3412,20600.0
2009-09-04 12:40:00,45.95,45.96,45.92,45.94,19100.0,21.3366,21.3412,21.3227,21.332,19100.0
2009-09-04 12:45:00,45.94,45.95,45.94,45.94,10200.0,21.332,21.3366,21.332,21.332,10200.0
2009-09-04 12:50:00,45.94,45.97,45.92,45.93,48400.0,21.332,21.3459,21.3227,21.3273,48400.0
2009-09-04 12:55:00,45.94,45.97,45.92,45.92,28600.0,21.332,21.3459,21.3227,21.3227,28600.0
2009-09-04 13:00:00,45.92,45.93,45.89,45.92,36200.0,21.3227,21.3273,21.3087,21.3227,36200.0
2009-09-04 13:05:00,45.92,45.93,45.89,45.91,34800.0,21.3227,21.3273,21.3087,21.318,34800.0
2009-09-04 13:10:00,45.91,45.94,45.9,45.92,29900.0,21.318,21.332,21.3134,21.3227,29900.0
2009-09-04 13:15:00,45.92,45.99,45.92,45.92,57100.0,21.3227,21.3552,21.3227,21.3227,57100.0
2009-09-04 13:20:00,45.92,45.96,45.92,45.94,49800.0,21.3227,21.3412,21.3227,21.332,49800.0
2009-09-04 13:25:00,45.94,45.94,45.9,45.9,43500.0,21.332,21.332,21.3134,21.3134,43500.0
2009-09-04 13:30:00,45.9,45.93,45.88,45.92,42600.0,21.3134,21.3273,21.3041,21.3227,42600.0
2009-09-04 13:35:00,45.93,45.93,45.89,45.9,28800.0,21.3273,21.3273,21.3087,21.3134,28800.0
2009-09-04 13:40:00,45.89,45.92,45.88,45.91,46600.0,21.3087,21.3227,21.3041,21.318,46600.0
2009-09-04 13:45:00,45.91,45.91,45.89,45.89,25400.0,21.318,21.318,21.3087,21.3087,25400.0
2009-09-04 13:50:00,45.9,45.91,45.89,45.9,29000.0,21.3134,21.318,21.3087,21.3134,29000.0
2009-09-04 13:55:00,45.89,45.91,45.89,45.9,46400.0,21.3087,21.318,21.3087,21.3134,46400.0
2009-09-04 14:00:00,45.9,45.92,45.89,45.91,72100.0,21.3134,21.3227,21.3087,21.318,72100.0
2009-09-04 14:05:00,45.91,45.92,45.89,45.9,44300.0,21.318,21.3227,21.3087,21.3134,44300.0
2009-09-04 14:10:00,45.9,45.92,45.89,45.91,46900.0,21.3134,21.3227,21.3087,21.318,46900.0
2009-09-04 14:15:00,45.9,45.91,45.89,45.89,24800.0,21.3134,21.318,21.3087,21.3087,24800.0
2009-09-04 14:20:00,45.9,45.9,45.89,45.9,30100.0,21.3134,21.3134,21.3087,21.3134,30100.0
2009-09-04 14:25:00,45.9,45.9,45.88,45.88,44200.0,21.3134,21.3134,21.3041,21.3041,44200.0
2009-09-04 14:30:00,45.88,45.91,45.88,45.9,40700.0,21.3041,21.318,21.3041,21.3134,40700.0
2009-09-04 14:35:00,45.91,45.92,45.89,45.89,40300.0,21.318,21.3227,21.3087,21.3087,40300.0
2009-09-04 14:40:00,45.9,45.92,45.9,45.9,37000.0,21.3134,21.3227,21.3134,21.3134,37000.0
2009-09-04 14:45:00,45.9,45.93,45.9,45.91,51700.0,21.3134,21.3273,21.3134,21.318,51700.0
2009-09-04 14:50:00,45.9,45.91,45.9,45.9,39100.0,21.3134,21.318,21.3134,21.3134,39100.0
2009-09-04 14:55:00,45.91,45.93,45.9,45.91,61100.0,21.318,21.3273,21.3134,21.318,61100.0
2009-09-04 15:00:00,45.92,45.95,45.91,45.91,74000.0,21.3227,21.3366,21.318,21.318,74000.0
2009-09-04 15:05:00,45.91,45.94,45.88,45.88,91700.0,21.318,21.332,21.3041,21.3041,91700.0
2009-09-04 15:10:00,45.88,45.93,45.88,45.89,84100.0,21.3041,21.3273,21.3041,21.3087,84100.0
2009-09-04 15:15:00,45.89,45.93,45.89,45.91,28800.0,21.3087,21.3273,21.3087,21.318,28800.0
2009-09-04 15:20:00,45.92,45.95,45.91,45.94,22300.0,21.3227,21.3366,21.318,21.332,22300.0
2009-09-04 15:25:00,45.94,45.99,45.93,45.98,39200.0,21.332,21.3552,21.3273,21.3505,39200.0
2009-09-04 15:30:00,45.98,45.99,45.89,45.91,90700.0,21.3505,21.3552,21.3087,21.318,90700.0
2009-09-04 15:35:00,45.92,45.95,45.91,45.95,59400.0,21.3227,21.3366,21.318,21.3366,59400.0
2009-09-04 15:40:00,45.95,46.0,45.95,45.99,96500.0,21.3366,21.3598,21.3366,21.3552,96500.0
2009-09-04 15:45:00,45.98,46.08,45.98,46.06,166100.0,21.3505,21.397,21.3505,21.3877,166100.0
2009-09-04 15:50:00,46.07,46.1,46.02,46.07,125200.0,21.3923,21.4063,21.3691,21.3923,125200.0
2009-09-04 15:55:00,46.08,46.14,46.05,46.08,205500.0,21.397,21.4248,21.383,21.397,205500.0
2009-09-08 09:30:00,46.39,46.5,45.92,46.05,276100.0,21.5409,21.592,21.3227,21.383,276100.0
2009-09-08 09:35:00,46.05,46.38,46.02,46.23,211900.0,21.383,21.5363,21.3691,21.4666,211900.0
2009-09-08 09:40:00,46.24,46.28,46.17,46.21,116700.0,21.4713,21.4898,21.4388,21.4573,116700.0
2009-09-08 09:45:00,46.21,46.26,46.18,46.23,63200.0,21.4573,21.4805,21.4434,21.4666,63200.0
2009-09-08 09:50:00,46.23,46.28,46.2,46.28,76700.0,21.4666,21.4898,21.4527,21.4898,76700.0
2009-09-08 09:55:00,46.27,46.28,46.21,46.23,76500.0,21.4852,21.4898,21.4573,21.4666,76500.0
2009-09-08 10:00:00,46.23,46.31,46.23,46.24,61700.0,21.4666,21.5038,21.4666,21.4713,61700.0
2009-09-08 10:05:00,46.23,46.3,46.2,46.28,96500.0,21.4666,21.4991,21.4527,21.4898,96500.0
2009-09-08 10:10:00,46.28,46.31,46.25,46.26,78000.0,21.4898,21.5038,21.4759,21.4805,78000.0
2009-09-08 10:15:00,46.26,46.3,46.25,46.27,100100.0,21.4805,21.4991,21.4759,21.4852,100100.0
2009-09-08 10:20:00,46.28,46.32,46.25,46.31,91100.0,21.4898,21.5084,21.4759,21.5038,91100.0
2009-09-08 10:25:00,46.3,46.33,46.28,46.3,43500.0,21.4991,21.513,21.4898,21.4991,43500.0
2009-09-08 10:30:00,46.3,46.37,46.28,46.36,39400.0,21.4991,21.5316,21.4898,21.527,39400.0
2009-09-08 10:35:00,46.36,46.45,46.33,46.45,49700.0,21.527,21.5688,21.513,21.5688,49700.0
2009-09-08 10:40:00,46.45,46.48,46.38,46.47,69600.0,21.5688,21.5827,21.5363,21.5781,69600.0
2009-09-08 10:45:00,46.48,46.48,46.41,46.47,91600.0,21.5827,21.5827,21.5502,21.5781,91600.0
2009-09-08 10:50:00,46.47,46.54,46.43,46.46,146300.0,21.5781,21.6106,21.5595,21.5734,146300.0
2009-09-08 10:55:00,46.46,46.48,46.45,46.46,65900.0,21.5734,21.5827,21.5688,21.5734,65900.0
2009-09-08 11:00:00,46.47,46.51,46.46,46.49,102900.0,21.5781,21.5966,21.5734,21.5873,102900.0
2009-09-08 11:05:00,46.48,46.54,46.46,46.5,65200.0,21.5827,21.6106,21.5734,21.592,65200.0
2009-09-08 11:10:00,46.5,46.54,46.47,46.5,81900.0,21.592,21.6106,21.5781,21.592,81900.0
2009-09-08 11:15:00,46.5,46.5,46.48,46.49,20500.0,21.592,21.592,21.5827,21.5873,20500.0
2009-09-08 11:20:00,46.49,46.58,46.48,46.58,79200.0,21.5873,21.6291,21.5827,21.6291,79200.0
2009-09-08 11:25:00,46.57,46.72,46.56,46.7,136000.0,21.6245,21.6941,21.6198,21.6849,136000.0
2009-09-08 11:30:00,46.71,46.72,46.62,46.7,64500.0,21.6895,21.6941,21.6477,21.6849,64500.0
2009-09-08 11:35:00,46.69,46.69,46.54,46.56,23900.0,21.6802,21.6802,21.6106,21.6198,23900.0
2009-09-08 11:40:00,46.54,46.65,46.53,46.61,96500.0,21.6106,21.6616,21.6059,21.6431,96500.0
2009-09-08 11:45:00,46.6,46.61,46.47,46.48,64200.0,21.6384,21.6431,21.5781,21.5827,64200.0
2009-09-08 11:50:00,46.48,46.49,46.43,46.48,25100.0,21.5827,21.5873,21.5595,21.5827,25100.0
2009-09-08 11:55:00,46.49,46.61,46.49,46.61,102200.0,21.5873,21.6431,21.5873,21.6431,102200.0
2009-09-08 12:00:00,46.61,46.66,46.6,46.62,37700.0,21.6431,21.6663,21.6384,21.6477,37700.0
2009-09-08 12:05:00,46.62,46.69,46.62,46.67,25000.0,21.6477,21.6802,21.6477,21.6709,25000.0
2009-09-08 12:10:00,46.68,46.76,46.67,46.74,55300.0,21.6756,21.7127,21.6709,21.7034,55300.0
2009-09-08 12:15:00,46.74,46.79,46.72,46.73,24900.0,21.7034,21.7266,21.6941,21.6988,24900.0
2009-09-08 12:20:00,46.73,46.76,46.72,46.76,21000.0,21.6988,21.7127,21.6941,21.7127,21000.0
2009-09-08 12:25:00,46.76,46.81,46.76,46.81,34100.0,21.7127,21.7359,21.7127,21.7359,34100.0
2009-09-08 12:30:00,46.81,46.82,46.78,46.8,50200.0,21.7359,21.7406,21.722,21.7313,50200.0
2009-09-08 12:35:00,46.79,46.8,46.75,46.77,56200.0,21.7266,21.7313,21.7081,21.7174,56200.0
2009-09-08 12:40:00,46.79,46.83,46.76,46.81,55900.0,21.7266,21.7452,21.7127,21.7359,55900.0
2009-09-08 12:45:00,46.81,46.87,46.81,46.86,107700.0,21.7359,21.7638,21.7359,21.7592,107700.0
2009-09-08 12:50:00,46.86,46.89,46.83,46.88,67800.0,21.7592,21.7731,21.7452,21.7684,67800.0
2009-09-08 12:55:00,46.88,46.91,46.88,46.91,41800.0,21.7684,21.7824,21.7684,21.7824,41800.0
2009-09-08 13:00:00,46.91,46.92,46.9,46.92,31700.0,21.7824,21.787,21.7777,21.787,31700.0
2009-09-08 13:05:00,46.92,46.97,46.91,46.92,70900.0,21.787,21.8102,21.7824,21.787,70900.0
2009-09-08 13:10:00,46.92,46.94,46.91,46.92,53100.0,21.787,21.7963,21.7824,21.787,53100.0
2009-09-08 13:15:00,46.92,46.95,46.92,46.92,73300.0,21.787,21.8009,21.787,21.787,73300.0
2009-09-08 13:20:00,46.92,46.95,46.92,46.94,59200.0,21.787,21.8009,21.787,21.7963,59200.0
2009-09-08 13:25:00,46.94,46.99,46.94,46.99,48500.0,21.7963,21.8195,21.7963,21.8195,48500.0
2009-09-08 13:30:00,46.98,46.99,46.97,46.97,24600.0,21.8149,21.8195,21.8102,21.8102,24600.0
2009-09-08 13:35:00,46.97,47.0,46.97,47.0,42300.0,21.8102,21.8242,21.8102,21.8242,42300.0
2009-09-08 13:40:00,46.99,47.1,46.99,47.06,121900.0,21.8195,21.8706,21.8195,21.852,121900.0
2009-09-08 13:45:00,47.05,47.06,46.99,47.02,53800.0,21.8474,21.852,21.8195,21.8334,53800.0
2009-09-08 13:50:00,47.02,47.08,47.01,47.05,53900.0,21.8334,21.8613,21.8288,21.8474,53900.0
2009-09-08 13:55:00,47.05,47.11,47.03,47.08,46100.0,21.8474,21.8752,21.8381,21.8613,46100.0
2009-09-08 14:00:00,47.08,47.11,47.01,47.03,49900.0,21.8613,21.8752,21.8288,21.8381,49900.0
2009-09-08 14:05:00,47.02,47.1,47.01,47.09,85600.0,21.8334,21.8706,21.8288,21.866,85600.0
2009-09-08 14:10:00,47.09,47.13,47.06,47.1,95600.0,21.866,21.8845,21.852,21.8706,95600.0
2009-09-08 14:15:00,47.1,47.11,47.02,47.06,117200.0,21.8706,21.8752,21.8334,21.852,117200.0
2009-09-08 14:20:00,47.06,47.11,47.05,47.09,79700.0,21.852,21.8752,21.8474,21.866,79700.0
2009-09-08 14:25:00,47.08,47.14,47.07,47.1,74700.0,21.8613,21.8892,21.8567,21.8706,74700.0
2009-09-08 14:30:00,47.11,47.17,47.09,47.09,58300.0,21.8752,21.9031,21.866,21.866,58300.0
2009-09-08 14:35:00,47.09,47.22,47.08,47.21,145300.0,21.866,21.9263,21.8613,21.9217,145300.0
2009-09-08 14:40:00,47.21,47.23,47.18,47.23,65000.0,21.9217,21.931,21.9077,21.931,65000.0
2009-09-08 14:45:00,47.22,47.28,47.21,47.26,175200.0,21.9263,21.9542,21.9217,21.9449,175200.0
2009-09-08 14:50:00,47.27,47.34,47.2,47.34,174700.0,21.9495,21.982,21.917,21.982,174700.0
2009-09-08 14:55:00,47.33,47.4,47.31,47.36,129000.0,21.9774,22.0099,21.9681,21.9913,129000.0
2009-09-08 15:00:00,47.37,47.37,47.29,47.3,130200.0,21.996,21.996,21.9588,21.9635,130200.0
2009-09-08 15:05:00,47.3,47.31,47.27,47.29,84400.0,21.9635,21.9681,21.9495,21.9588,84400.0
2009-09-08 15:10:00,47.29,47.29,47.24,47.24,83200.0,21.9588,21.9588,21.9356,21.9356,83200.0
2009-09-08 15:15:00,47.24,47.31,47.24,47.29,151100.0,21.9356,21.9681,21.9356,21.9588,151100.0
2009-09-08 15:20:00,47.3,47.3,47.26,47.3,97700.0,21.9635,21.9635,21.9449,21.9635,97700.0
2009-09-08 15:25:00,47.29,47.31,47.29,47.3,88300.0,21.9588,21.9681,21.9588,21.9635,88300.0
2009-09-08 15:30:00,47.3,47.37,47.29,47.35,176600.0,21.9635,21.996,21.9588,21.9867,176600.0
2009-09-08 15:35:00,47.35,47.47,47.35,47.47,162700.0,21.9867,22.0424,21.9867,22.0424,162700.0
2009-09-08 15:40:00,47.46,47.47,47.4,47.43,343900.0,22.0378,22.0424,22.0099,22.0238,343900.0
2009-09-08 15:45:00,47.43,47.45,47.4,47.44,144700.0,22.0238,22.0331,22.0099,22.0285,144700.0
2009-09-08 15:50:00,47.44,47.46,47.4,47.41,288100.0,22.0285,22.0378,22.0099,22.0145,288100.0
2009-09-08 15:55:00,47.41,47.48,47.31,47.32,447000.0,22.0145,22.047,21.9681,21.9727,447000.0
2009-09-09 09:30:00,47.25,47.29,47.0,47.05,332500.0,21.9402,21.9588,21.8242,21.8474,332500.0
2009-09-09 09:35:00,47.03,47.29,47.03,47.16,118100.0,21.8381,21.9588,21.8381,21.8985,118100.0
2009-09-09 09:40:00,47.14,47.22,47.05,47.18,131500.0,21.8892,21.9263,21.8474,21.9077,131500.0
2009-09-09 09:45:00,47.18,47.29,47.08,47.23,59300.0,21.9077,21.9588,21.8613,21.931,59300.0
2009-09-09 09:50:00,47.21,47.29,47.16,47.17,41100.0,21.9217,21.9588,21.8985,21.9031,41100.0
2009-09-09 09:55:00,47.18,47.2,47.12,47.13,58600.0,21.9077,21.917,21.8799,21.8845,58600.0
2009-09-09 10:00:00,47.12,47.16,47.1,47.11,62100.0,21.8799,21.8985,21.8706,21.8752,62100.0
2009-09-09 10:05:00,47.11,47.11,47.02,47.02,62700.0,21.8752,21.8752,21.8334,21.8334,62700.0
2009-09-09 10:10:00,47.03,47.08,47.0,47.0,67700.0,21.8381,21.8613,21.8242,21.8242,67700.0
2009-09-09 10:15:00,47.01,47.08,46.99,47.01,85900.0,21.8288,21.8613,21.8195,21.8288,85900.0
2009-09-09 10:20:00,47.01,47.08,47.01,47.06,55300.0,21.8288,21.8613,21.8288,21.852,55300.0
2009-09-09 10:25:00,47.06,47.15,47.04,47.14,52000.0,21.852,21.8938,21.8427,21.8892,52000.0
2009-09-09 10:30:00,47.13,47.13,46.98,46.99,56300.0,21.8845,21.8845,21.8149,21.8195,56300.0
2009-09-09 10:35:00,46.99,47.0,46.96,46.98,53500.0,21.8195,21.8242,21.8056,21.8149,53500.0
2009-09-09 10:40:00,46.98,47.0,46.9,46.91,75100.0,21.8149,21.8242,21.7777,21.7824,75100.0
2009-09-09 10:45:00,46.9,46.98,46.87,46.96,95200.0,21.7777,21.8149,21.7638,21.8056,95200.0
2009-09-09 10:50:00,46.95,46.96,46.85,46.85,77600.0,21.8009,21.8056,21.7545,21.7545,77600.0
2009-09-09 10:55:00,46.85,46.86,46.76,46.83,101400.0,21.7545,21.7592,21.7127,21.7452,101400.0
2009-09-09 11:00:00,46.83,46.89,46.82,46.88,30200.0,21.7452,21.7731,21.7406,21.7684,30200.0
2009-09-09 11:05:00,46.88,46.95,46.86,46.89,103800.0,21.7684,21.8009,21.7592,21.7731,103800.0
2009-09-09 11:10:00,46.89,46.9,46.86,46.87,46300.0,21.7731,21.7777,21.7592,21.7638,46300.0
2009-09-09 11:15:00,46.88,46.95,46.87,46.94,43200.0,21.7684,21.8009,21.7638,21.7963,43200.0
2009-09-09 11:20:00,46.94,47.07,46.94,47.07,84800.0,21.7963,21.8567,21.7963,21.8567,84800.0
2009-09-09 11:25:00,47.07,47.1,47.06,47.1,62800.0,21.8567,21.8706,21.852,21.8706,62800.0
2009-09-09 11:30:00,47.1,47.15,47.08,47.15,101800.0,21.8706,21.8938,21.8613,21.8938,101800.0
2009-09-09 11:35:00,47.14,47.15,47.14,47.14,39500.0,21.8892,21.8938,21.8892,21.8892,39500.0
2009-09-09 11:40:00,47.15,47.18,47.13,47.18,87200.0,21.8938,21.9077,21.8845,21.9077,87200.0
2009-09-09 11:45:00,47.18,47.18,47.14,47.14,74300.0,21.9077,21.9077,21.8892,21.8892,74300.0
2009-09-09 11:50:00,47.14,47.15,47.12,47.13,67900.0,21.8892,21.8938,21.8799,21.8845,67900.0
2009-09-09 11:55:00,47.12,47.14,47.12,47.13,35500.0,21.8799,21.8892,21.8799,21.8845,35500.0
2009-09-09 12:00:00,47.13,47.14,47.11,47.13,41400.0,21.8845,21.8892,21.8752,21.8845,41400.0
2009-09-09 12:05:00,47.13,47.14,47.12,47.14,20000.0,21.8845,21.8892,21.8799,21.8892,20000.0
2009-09-09 12:10:00,47.13,47.24,47.13,47.24,150100.0,21.8845,21.9356,21.8845,21.9356,150100.0
2009-09-09 12:15:00,47.24,47.38,47.23,47.35,137700.0,21.9356,22.0006,21.931,21.9867,137700.0
2009-09-09 12:20:00,47.35,47.47,47.35,47.44,167700.0,21.9867,22.0424,21.9867,22.0285,167700.0
2009-09-09 12:25:00,47.45,47.48,47.44,47.47,92700.0,22.0331,22.047,22.0285,22.0424,92700.0
2009-09-09 12:30:00,47.46,47.5,47.46,47.49,115100.0,22.0378,22.0563,22.0378,22.0517,115100.0
2009-09-09 12:35:00,47.49,47.58,47.48,47.55,206600.0,22.0517,22.0935,22.047,22.0795,206600.0
2009-09-09 12:40:00,47.54,47.59,47.53,47.58,98500.0,22.0749,22.0981,22.0703,22.0935,98500.0
2009-09-09 12:45:00,47.58,47.63,47.53,47.54,104300.0,22.0935,22.1167,22.0703,22.0749,104300.0
2009-09-09 12:50:00,47.54,47.55,47.46,47.47,24700.0,22.0749,22.0795,22.0378,22.0424,24700.0
2009-09-09 12:55:00,47.47,47.48,47.4,47.43,23300.0,22.0424,22.047,22.0099,22.0238,23300.0
2009-09-09 13:00:00,47.42,47.42,47.32,47.34,38900.0,22.0192,22.0192,21.9727,21.982,38900.0
2009-09-09 13:05:00,47.34,47.4,47.34,47.38,41700.0,21.982,22.0099,21.982,22.0006,41700.0
2009-09-09 13:10:00,47.38,47.4,47.37,47.38,47200.0,22.0006,22.0099,21.996,22.0006,47200.0
2009-09-09 13:15:00,47.38,47.44,47.38,47.4,53200.0,22.0006,22.0285,22.0006,22.0099,53200.0
2009-09-09 13:20:00,47.41,47.42,47.34,47.34,71600.0,22.0145,22.0192,21.982,21.982,71600.0
2009-09-09 13:25:00,47.35,47.36,47.27,47.29,38900.0,21.9867,21.9913,21.9495,21.9588,38900.0
2009-09-09 13:30:00,47.28,47.29,47.22,47.22,23300.0,21.9542,21.9588,21.9263,21.9263,23300.0
2009-09-09 13:35:00,47.22,47.25,47.21,47.22,17100.0,21.9263,21.9402,21.9217,21.9263,17100.0
2009-09-09 13:40:00,47.22,47.28,47.21,47.24,57400.0,21.9263,21.9542,21.9217,21.9356,57400.0
2009-09-09 13:45:00,47.23,47.3,47.22,47.26,39900.0,21.931,21.9635,21.9263,21.9449,39900.0
2009-09-09 13:50:00,47.24,47.27,47.2,47.26,53900.0,21.9356,21.9495,21.917,21.9449,53900.0
2009-09-09 13:55:00,47.26,47.32,47.26,47.32,40900.0,21.9449,21.9727,21.9449,21.9727,40900.0
2009-09-09 14:00:00,47.32,47.35,47.23,47.26,55700.0,21.9727,21.9867,21.931,21.9449,55700.0
2009-09-09 14:05:00,47.25,47.26,47.2,47.2,58000.0,21.9402,21.9449,21.917,21.917,58000.0
2009-09-09 14:10:00,47.2,47.2,47.12,47.13,54900.0,21.917,21.917,21.8799,21.8845,54900.0
2009-09-09 14:15:00,47.12,47.19,47.11,47.15,35200.0,21.8799,21.9124,21.8752,21.8938,35200.0
2009-09-09 14:20:00,47.15,47.2,47.13,47.15,46200.0,21.8938,21.917,21.8845,21.8938,46200.0
2009-09-09 14:25:00,47.15,47.18,47.14,47.17,41600.0,21.8938,21.9077,21.8892,21.9031,41600.0
2009-09-09 14:30:00,47.18,47.26,47.15,47.23,41000.0,21.9077,21.9449,21.8938,21.931,41000.0
2009-09-09 14:35:00,47.24,47.24,47.17,47.18,36500.0,21.9356,21.9356,21.9031,21.9077,36500.0
2009-09-09 14:40:00,47.18,47.19,47.13,47.16,30900.0,21.9077,21.9124,21.8845,21.8985,30900.0
2009-09-09 14:45:00,47.16,47.19,47.13,47.17,63900.0,21.8985,21.9124,21.8845,21.9031,63900.0
2009-09-09 14:50:00,47.17,47.22,47.13,47.22,60000.0,21.9031,21.9263,21.8845,21.9263,60000.0
2009-09-09 14:55:00,47.22,47.23,47.17,47.21,40000.0,21.9263,21.931,21.9031,21.9217,40000.0
2009-09-09 15:00:00,47.2,47.24,47.18,47.19,66600.0,21.917,21.9356,21.9077,21.9124,66600.0
2009-09-09 15:05:00,47.19,47.23,47.17,47.2,72500.0,21.9124,21.931,21.9031,21.917,72500.0
2009-09-09 15:10:00,47.2,47.21,47.15,47.2,53000.0,21.917,21.9217,21.8938,21.917,53000.0
2009-09-09 15:15:00,47.2,47.21,47.18,47.18,47700.0,21.917,21.9217,21.9077,21.9077,47700.0
2009-09-09 15:20:00,47.19,47.2,47.16,47.2,64900.0,21.9124,21.917,21.8985,21.917,64900.0
2009-09-09 15:25:00,47.2,47.21,47.16,47.16,37900.0,21.917,21.9217,21.8985,21.8985,37900.0
2009-09-09 15:30:00,47.16,47.19,47.11,47.12,79000.0,21.8985,21.9124,21.8752,21.8799,79000.0
2009-09-09 15:35:00,47.12,47.14,47.05,47.14,64000.0,21.8799,21.8892,21.8474,21.8892,64000.0
2009-09-09 15:40:00,47.15,47.17,47.11,47.15,115500.0,21.8938,21.9031,21.8752,21.8938,115500.0
2009-09-09 15:45:00,47.16,47.21,47.15,47.21,143400.0,21.8985,21.9217,21.8938,21.9217,143400.0
2009-09-09 15:50:00,47.21,47.23,47.14,47.17,166200.0,21.9217,21.931,21.8892,21.9031,166200.0
2009-09-09 15:55:00,47.16,47.2,47.12,47.2,170600.0,21.8985,21.917,21.8799,21.917,170600.0
2009-09-10 09:30:00,47.24,47.48,47.01,47.07,132200.0,21.9356,22.047,21.8288,21.8567,132200.0
2009-09-10 09:35:00,47.07,47.16,46.95,46.99,150500.0,21.8567,21.8985,21.8009,21.8195,150500.0
2009-09-10 09:40:00,46.97,47.02,46.85,46.92,97200.0,21.8102,21.8334,21.7545,21.787,97200.0
2009-09-10 09:45:00,46.9,46.95,46.84,46.89,55800.0,21.7777,21.8009,21.7499,21.7731,55800.0
2009-09-10 09:50:00,46.87,46.89,46.69,46.72,99000.0,21.7638,21.7731,21.6802,21.6941,99000.0
2009-09-10 09:55:00,46.72,46.78,46.71,46.74,97400.0,21.6941,21.722,21.6895,21.7034,97400.0
2009-09-10 10:00:00,46.75,46.82,46.72,46.77,69800.0,21.7081,21.7406,21.6941,21.7174,69800.0
2009-09-10 10:05:00,46.78,46.81,46.73,46.74,64400.0,21.722,21.7359,21.6988,21.7034,64400.0
2009-09-10 10:10:00,46.74,46.84,46.74,46.84,59200.0,21.7034,21.7499,21.7034,21.7499,59200.0
2009-09-10 10:15:00,46.85,46.87,46.8,46.82,40100.0,21.7545,21.7638,21.7313,21.7406,40100.0
2009-09-10 10:20:00,46.81,46.81,46.61,46.61,148200.0,21.7359,21.7359,21.6431,21.6431,148200.0
2009-09-10 10:25:00,46.61,46.68,46.56,46.65,88800.0,21.6431,21.6756,21.6198,21.6616,88800.0
2009-09-10 10:30:00,46.65,46.69,46.61,46.61,64600.0,21.6616,21.6802,21.6431,21.6431,64600.0
2009-09-10 10:35:00,46.61,46.71,46.61,46.65,76400.0,21.6431,21.6895,21.6431,21.6616,76400.0
2009-09-10 10:40:00,46.65,46.65,46.6,46.62,61600.0,21.6616,21.6616,21.6384,21.6477,61600.0
2009-09-10 10:45:00,46.62,46.62,46.55,46.56,52400.0,21.6477,21.6477,21.6152,21.6198,52400.0
2009-09-10 10:50:00,46.57,46.57,46.54,46.55,92600.0,21.6245,21.6245,21.6106,21.6152,92600.0
2009-09-10 10:55:00,46.55,46.7,46.55,46.68,106300.0,21.6152,21.6849,21.6152,21.6756,106300.0
2009-09-10 11:00:00,46.68,46.7,46.66,46.69,37700.0,21.6756,21.6849,21.6663,21.6802,37700.0
2009-09-10 11:05:00,46.7,46.77,46.69,46.75,113500.0,21.6849,21.7174,21.6802,21.7081,113500.0
2009-09-10 11:10:00,46.75,46.79,46.75,46.79,82900.0,21.7081,21.7266,21.7081,21.7266,82900.0
2009-09-10 11:15:00,46.79,46.82,46.72,46.74,85900.0,21.7266,21.7406,21.6941,21.7034,85900.0
2009-09-10 11:20:00,46.74,46.74,46.71,46.72,68600.0,21.7034,21.7034,21.6895,21.6941,68600.0
2009-09-10 11:25:00,46.72,46.73,46.61,46.62,65800.0,21.6941,21.6988,21.6431,21.6477,65800.0
2009-09-10 11:30:00,46.61,46.62,46.6,46.61,36600.0,21.6431,21.6477,21.6384,21.6431,36600.0
2009-09-10 11:35:00,46.61,46.67,46.6,46.67,47200.0,21.6431,21.6709,21.6384,21.6709,47200.0
2009-09-10 11:40:00,46.67,46.67,46.56,46.56,82500.0,21.6709,21.6709,21.6198,21.6198,82500.0
2009-09-10 11:45:00,46.56,46.59,46.55,46.58,54100.0,21.6198,21.6338,21.6152,21.6291,54100.0
2009-09-10 11:50:00,46.58,46.58,46.51,46.52,105900.0,21.6291,21.6291,21.5966,21.6013,105900.0
2009-09-10 11:55:00,46.51,46.53,46.51,46.52,68000.0,21.5966,21.6059,21.5966,21.6013,68000.0
2009-09-10 12:00:00,46.52,46.53,46.51,46.51,57800.0,21.6013,21.6059,21.5966,21.5966,57800.0
2009-09-10 12:05:00,46.51,46.53,46.51,46.52,38900.0,21.5966,21.6059,21.5966,21.6013,38900.0
2009-09-10 12:10:00,46.53,46.53,46.51,46.51,70800.0,21.6059,21.6059,21.5966,21.5966,70800.0
2009-09-10 12:15:00,46.52,46.6,46.5,46.6,130000.0,21.6013,21.6384,21.592,21.6384,130000.0
2009-09-10 12:20:00,46.6,46.61,46.54,46.59,53700.0,21.6384,21.6431,21.6106,21.6338,53700.0
2009-09-10 12:25:00,46.58,46.64,46.58,46.63,41800.0,21.6291,21.657,21.6291,21.6524,41800.0
2009-09-10 12:30:00,46.63,46.64,46.63,46.63,17100.0,21.6524,21.657,21.6524,21.6524,17100.0
2009-09-10 12:35:00,46.63,46.65,46.61,46.61,59200.0,21.6524,21.6616,21.6431,21.6431,59200.0
2009-09-10 12:40:00,46.62,46.63,46.61,46.61,44800.0,21.6477,21.6524,21.6431,21.6431,44800.0
2009-09-10 12:45:00,46.61,46.61,46.55,46.56,33900.0,21.6431,21.6431,21.6152,21.6198,33900.0
2009-09-10 12:50:00,46.56,46.56,46.52,46.53,43800.0,21.6198,21.6198,21.6013,21.6059,43800.0
2009-09-10 12:55:00,46.52,46.53,46.51,46.52,22200.0,21.6013,21.6059,21.5966,21.6013,22200.0
2009-09-10 13:00:00,46.52,46.52,46.51,46.51,49000.0,21.6013,21.6013,21.5966,21.5966,49000.0
2009-09-10 13:05:00,46.52,46.56,46.5,46.54,138700.0,21.6013,21.6198,21.592,21.6106,138700.0
2009-09-10 13:10:00,46.54,46.55,46.51,46.53,35900.0,21.6106,21.6152,21.5966,21.6059,35900.0
2009-09-10 13:15:00,46.52,46.53,46.51,46.52,42000.0,21.6013,21.6059,21.5966,21.6013,42000.0
2009-09-10 13:20:00,46.53,46.53,46.5,46.51,45800.0,21.6059,21.6059,21.592,21.5966,45800.0
2009-09-10 13:25:00,46.5,46.6,46.47,46.59,164300.0,21.592,21.6384,21.5781,21.6338,164300.0
2009-09-10 13:30:00,46.59,46.66,46.57,46.66,64200.0,21.6338,21.6663,21.6245,21.6663,64200.0
2009-09-10 13:35:00,46.65,46.66,46.6,46.61,64000.0,21.6616,21.6663,21.6384,21.6431,64000.0
2009-09-10 13:40:00,46.62,46.65,46.59,46.63,59700.0,21.6477,21.6616,21.6338,21.6524,59700.0
2009-09-10 13:45:00,46.63,46.72,46.61,46.71,68800.0,21.6524,21.6941,21.6431,21.6895,68800.0
2009-09-10 13:50:00,46.7,46.78,46.7,46.75,96300.0,21.6849,21.722,21.6849,21.7081,96300.0
2009-09-10 13:55:00,46.75,46.77,46.73,46.77,40700.0,21.7081,21.7174,21.6988,21.7174,40700.0
2009-09-10 14:00:00,46.78,46.79,46.72,46.73,76000.0,21.722,21.7266,21.6941,21.6988,76000.0
2009-09-10 14:05:00,46.72,46.72,46.65,46.67,74700.0,21.6941,21.6941,21.6616,21.6709,74700.0
2009-09-10 14:10:00,46.66,46.67,46.62,46.62,43900.0,21.6663,21.6709,21.6477,21.6477,43900.0
2009-09-10 14:15:00,46.61,46.63,46.56,46.6,41800.0,21.6431,21.6524,21.6198,21.6384,41800.0
2009-09-10 14:20:00,46.6,46.62,46.58,46.62,42300.0,21.6384,21.6477,21.6291,21.6477,42300.0
2009-09-10 14:25:00,46.61,46.61,46.59,46.59,56200.0,21.6431,21.6431,21.6338,21.6338,56200.0
2009-09-10 14:30:00,46.58,46.59,46.54,46.55,46700.0,21.6291,21.6338,21.6106,21.6152,46700.0
2009-09-10 14:35:00,46.55,46.55,46.54,46.55,23000.0,21.6152,21.6152,21.6106,21.6152,23000.0
2009-09-10 14:40:00,46.55,46.58,46.54,46.58,41800.0,21.6152,21.6291,21.6106,21.6291,41800.0
2009-09-10 14:45:00,46.57,46.58,46.56,46.57,39200.0,21.6245,21.6291,21.6198,21.6245,39200.0
2009-09-10 14:50:00,46.56,46.57,46.52,46.53,47300.0,21.6198,21.6245,21.6013,21.6059,47300.0
2009-09-10 14:55:00,46.53,46.56,46.52,46.55,40800.0,21.6059,21.6198,21.6013,21.6152,40800.0
2009-09-10 15:00:00,46.55,46.56,46.53,46.53,52900.0,21.6152,21.6198,21.6059,21.6059,52900.0
2009-09-10 15:05:00,46.54,46.54,46.48,46.48,87400.0,21.6106,21.6106,21.5827,21.5827,87400.0
2009-09-10 15:10:00,46.48,46.52,46.47,46.51,56400.0,21.5827,21.6013,21.5781,21.5966,56400.0
2009-09-10 15:15:00,46.51,46.52,46.46,46.49,121500.0,21.5966,21.6013,21.5734,21.5873,121500.0
2009-09-10 15:20:00,46.48,46.49,46.46,46.47,58200.0,21.5827,21.5873,21.5734,21.5781,58200.0
2009-09-10 15:25:00,46.47,46.59,46.47,46.58,99500.0,21.5781,21.6338,21.5781,21.6291,99500.0
2009-09-10 15:30:00,46.57,46.64,46.57,46.61,139400.0,21.6245,21.657,21.6245,21.6431,139400.0
2009-09-10 15:35:00,46.61,46.64,46.58,46.64,105800.0,21.6431,21.657,21.6291,21.657,105800.0
2009-09-10 15:40:00,46.64,46.65,46.61,46.64,88800.0,21.657,21.6616,21.6431,21.657,88800.0
2009-09-10 15:45:00,46.65,46.76,46.65,46.74,147800.0,21.6616,21.7127,21.6616,21.7034,147800.0
2009-09-10 15:50:00,46.75,46.79,46.7,46.78,179800.0,21.7081,21.7266,21.6849,21.722,179800.0
2009-09-10 15:55:00,46.78,46.81,46.75,46.8,297600.0,21.722,21.7359,21.7081,21.7313,297600.0
2009-09-11 09:30:00,46.75,47.01,46.62,46.64,279200.0,21.7081,21.8288,21.6477,21.657,279200.0
2009-09-11 09:35:00,46.66,46.79,46.62,46.67,112100.0,21.6663,21.7266,21.6477,21.6709,112100.0
2009-09-11 09:40:00,46.67,46.81,46.64,46.72,134300.0,21.6709,21.7359,21.657,21.6941,134300.0
2009-09-11 09:45:00,46.73,46.75,46.67,46.75,49200.0,21.6988,21.7081,21.6709,21.7081,49200.0
2009-09-11 09:50:00,46.74,46.95,46.74,46.94,59600.0,21.7034,21.8009,21.7034,21.7963,59600.0
2009-09-11 09:55:00,46.91,46.98,46.84,46.93,65300.0,21.7824,21.8149,21.7499,21.7917,65300.0
2009-09-11 10:00:00,46.92,46.95,46.8,46.81,95100.0,21.787,21.8009,21.7313,21.7359,95100.0
2009-09-11 10:05:00,46.82,47.0,46.82,46.97,89800.0,21.7406,21.8242,21.7406,21.8102,89800.0
2009-09-11 10:10:00,46.95,47.1,46.95,47.05,120400.0,21.8009,21.8706,21.8009,21.8474,120400.0
2009-09-11 10:15:00,47.05,47.16,47.05,47.07,85000.0,21.8474,21.8985,21.8474,21.8567,85000.0
2009-09-11 10:20:00,47.07,47.1,47.06,47.09,53100.0,21.8567,21.8706,21.852,21.866,53100.0
2009-09-11 10:25:00,47.1,47.1,46.97,46.98,49100.0,21.8706,21.8706,21.8102,21.8149,49100.0
2009-09-11 10:30:00,46.98,47.05,46.96,47.02,60600.0,21.8149,21.8474,21.8056,21.8334,60600.0
2009-09-11 10:35:00,47.02,47.03,46.98,46.99,49900.0,21.8334,21.8381,21.8149,21.8195,49900.0
2009-09-11 10:40:00,46.99,47.02,46.94,46.97,106400.0,21.8195,21.8334,21.7963,21.8102,106400.0
2009-09-11 10:45:00,46.98,47.04,46.97,46.98,42200.0,21.8149,21.8427,21.8102,21.8149,42200.0
2009-09-11 10:50:00,46.98,47.0,46.93,46.95,38000.0,21.8149,21.8242,21.7917,21.8009,38000.0
2009-09-11 10:55:00,46.95,47.01,46.94,46.99,37900.0,21.8009,21.8288,21.7963,21.8195,37900.0
2009-09-11 11:00:00,47.01,47.05,47.0,47.04,43700.0,21.8288,21.8474,21.8242,21.8427,43700.0
2009-09-11 11:05:00,47.05,47.05,46.96,46.98,43700.0,21.8474,21.8474,21.8056,21.8149,43700.0
2009-09-11 11:10:00,46.97,46.99,46.95,46.95,29000.0,21.8102,21.8195,21.8009,21.8009,29000.0
2009-09-11 11:15:00,46.95,46.99,46.89,46.98,54700.0,21.8009,21.8195,21.7731,21.8149,54700.0
2009-09-11 11:20:00,46.99,46.99,46.89,46.91,33400.0,21.8195,21.8195,21.7731,21.7824,33400.0
2009-09-11 11:25:00,46.91,46.91,46.8,46.81,116100.0,21.7824,21.7824,21.7313,21.7359,116100.0
2009-09-11 11:30:00,46.8,46.98,46.8,46.95,100100.0,21.7313,21.8149,21.7313,21.8009,100100.0
2009-09-11 11:35:00,46.95,47.04,46.94,47.03,74200.0,21.8009,21.8427,21.7963,21.8381,74200.0
2009-09-11 11:40:00,47.03,47.04,46.94,46.95,61100.0,21.8381,21.8427,21.7963,21.8009,61100.0
2009-09-11 11:45:00,46.94,46.94,46.83,46.84,62400.0,21.7963,21.7963,21.7452,21.7499,62400.0
2009-09-11 11:50:00,46.85,46.86,46.8,46.83,53500.0,21.7545,21.7592,21.7313,21.7452,53500.0
2009-09-11 11:55:00,46.83,46.84,46.8,46.83,55300.0,21.7452,21.7499,21.7313,21.7452,55300.0
2009-09-11 12:00:00,46.83,46.88,46.83,46.87,75800.0,21.7452,21.7684,21.7452,21.7638,75800.0
2009-09-11 12:05:00,46.88,46.91,46.85,46.9,25800.0,21.7684,21.7824,21.7545,21.7777,25800.0
2009-09-11 12:10:00,46.9,46.93,46.9,46.92,20500.0,21.7777,21.7917,21.7777,21.787,20500.0
2009-09-11 12:15:00,46.92,46.93,46.91,46.92,10400.0,21.787,21.7917,21.7824,21.787,10400.0
2009-09-11 12:20:00,46.91,46.93,46.87,46.93,51300.0,21.7824,21.7917,21.7638,21.7917,51300.0
2009-09-11 12:25:00,46.94,47.0,46.92,46.95,31800.0,21.7963,21.8242,21.787,21.8009,31800.0
2009-09-11 12:30:00,46.96,46.96,46.87,46.9,37700.0,21.8056,21.8056,21.7638,21.7777,37700.0
2009-09-11 12:35:00,46.89,46.92,46.85,46.87,66000.0,21.7731,21.787,21.7545,21.7638,66000.0
2009-09-11 12:40:00,46.87,46.9,46.86,46.87,48300.0,21.7638,21.7777,21.7592,21.7638,48300.0
2009-09-11 12:45:00,46.88,46.9,46.86,46.88,20000.0,21.7684,21.7777,21.7592,21.7684,20000.0
2009-09-11 12:50:00,46.87,46.94,46.85,46.94,107000.0,21.7638,21.7963,21.7545,21.7963,107000.0
2009-09-11 12:55:00,46.94,46.97,46.92,46.93,32700.0,21.7963,21.8102,21.787,21.7917,32700.0
2009-09-11 13:00:00,46.91,46.94,46.9,46.9,42300.0,21.7824,21.7963,21.7777,21.7777,42300.0
2009-09-11 13:05:00,46.91,46.92,46.9,46.9,58300.0,21.7824,21.787,21.7777,21.7777,58300.0
2009-09-11 13:10:00,46.9,46.92,46.9,46.9,28000.0,21.7777,21.787,21.7777,21.7777,28000.0
2009-09-11 13:15:00,46.9,46.94,46.9,46.93,23400.0,21.7777,21.7963,21.7777,21.7917,23400.0
2009-09-11 13:20:00,46.93,46.94,46.88,46.89,28300.0,21.7917,21.7963,21.7684,21.7731,28300.0
2009-09-11 13:25:00,46.89,46.96,46.89,46.93,130100.0,21.7731,21.8056,21.7731,21.7917,130100.0
2009-09-11 13:30:00,46.93,46.97,46.93,46.93,21000.0,21.7917,21.8102,21.7917,21.7917,21000.0
2009-09-11 13:35:00,46.94,47.02,46.93,47.0,66100.0,21.7963,21.8334,21.7917,21.8242,66100.0
2009-09-11 13:40:00,47.0,47.01,46.94,46.99,83500.0,21.8242,21.8288,21.7963,21.8195,83500.0
2009-09-11 13:45:00,46.99,47.04,46.99,47.04,61600.0,21.8195,21.8427,21.8195,21.8427,61600.0
2009-09-11 13:50:00,47.03,47.1,47.03,47.09,52100.0,21.8381,21.8706,21.8381,21.866,52100.0
2009-09-11 13:55:00,47.09,47.1,47.0,47.05,44400.0,21.866,21.8706,21.8242,21.8474,44400.0
2009-09-11 14:00:00,47.05,47.18,47.05,47.16,51500.0,21.8474,21.9077,21.8474,21.8985,51500.0
2009-09-11 14:05:00,47.15,47.16,47.12,47.15,17000.0,21.8938,21.8985,21.8799,21.8938,17000.0
2009-09-11 14:10:00,47.15,47.22,47.14,47.22,47000.0,21.8938,21.9263,21.8892,21.9263,47000.0
2009-09-11 14:15:00,47.22,47.25,47.21,47.24,29900.0,21.9263,21.9402,21.9217,21.9356,29900.0
2009-09-11 14:20:00,47.24,47.3,47.23,47.28,54900.0,21.9356,21.9635,21.931,21.9542,54900.0
2009-09-11 14:25:00,47.28,47.32,47.26,47.31,38300.0,21.9542,21.9727,21.9449,21.9681,38300.0
2009-09-11 14:30:00,47.3,47.4,47.3,47.39,69800.0,21.9635,22.0099,21.9635,22.0053,69800.0
2009-09-11 14:35:00,47.39,47.39,47.33,47.35,33200.0,22.0053,22.0053,21.9774,21.9867,33200.0
2009-09-11 14:40:00,47.35,47.47,47.35,47.46,88500.0,21.9867,22.0424,21.9867,22.0378,88500.0
2009-09-11 14:45:00,47.47,47.51,47.42,47.5,133200.0,22.0424,22.061,22.0192,22.0563,133200.0
2009-09-11 14:50:00,47.5,47.61,47.5,47.57,163500.0,22.0563,22.1074,22.0563,22.0888,163500.0
2009-09-11 14:55:00,47.58,47.64,47.56,47.64,80100.0,22.0935,22.1213,22.0842,22.1213,80100.0
2009-09-11 15:00:00,47.64,47.68,47.61,47.65,97600.0,22.1213,22.1399,22.1074,22.126,97600.0
2009-09-11 15:05:00,47.64,47.7,47.64,47.69,131800.0,22.1213,22.1492,22.1213,22.1446,131800.0
2009-09-11 15:10:00,47.7,47.74,47.65,47.73,137900.0,22.1492,22.1678,22.126,22.1631,137900.0
2009-09-11 15:15:00,47.74,47.77,47.69,47.76,124900.0,22.1678,22.1817,22.1446,22.1771,124900.0
2009-09-11 15:20:00,47.76,47.82,47.67,47.75,188800.0,22.1771,22.2049,22.1353,22.1724,188800.0
2009-09-11 15:25:00,47.75,47.84,47.74,47.78,108700.0,22.1724,22.2142,22.1678,22.1863,108700.0
2009-09-11 15:30:00,47.78,47.82,47.7,47.7,54100.0,22.1863,22.2049,22.1492,22.1492,54100.0
2009-09-11 15:35:00,47.7,47.71,47.63,47.66,124200.0,22.1492,22.1538,22.1167,22.1306,124200.0
2009-09-11 15:40:00,47.66,47.68,47.62,47.65,143500.0,22.1306,22.1399,22.1121,22.126,143500.0
2009-09-11 15:45:00,47.64,47.67,47.55,47.58,295800.0,22.1213,22.1353,22.0795,22.0935,295800.0
2009-09-11 15:50:00,47.58,47.58,47.46,47.47,200100.0,22.0935,22.0935,22.0378,22.0424,200100.0
2009-09-11 15:55:00,47.48,47.52,47.42,47.44,334400.0,22.047,22.0656,22.0192,22.0285,334400.0
2009-09-14 09:30:00,47.01,47.3,46.81,47.27,166000.0,21.8288,21.9635,21.7359,21.9495,166000.0
2009-09-14 09:35:00,47.28,47.34,47.16,47.26,87000.0,21.9542,21.982,21.8985,21.9449,87000.0
2009-09-14 09:40:00,47.26,47.34,47.23,47.26,52500.0,21.9449,21.982,21.931,21.9449,52500.0
2009-09-14 09:45:00,47.26,47.4,47.25,47.39,75600.0,21.9449,22.0099,21.9402,22.0053,75600.0
2009-09-14 09:50:00,47.4,47.45,47.33,47.39,77400.0,22.0099,22.0331,21.9774,22.0053,77400.0
2009-09-14 09:55:00,47.38,47.41,47.33,47.39,56400.0,22.0006,22.0145,21.9774,22.0053,56400.0
2009-09-14 10:00:00,47.39,47.58,47.37,47.48,66600.0,22.0053,22.0935,21.996,22.047,66600.0
2009-09-14 10:05:00,47.47,47.51,47.4,47.45,35400.0,22.0424,22.061,22.0099,22.0331,35400.0
2009-09-14 10:10:00,47.46,47.46,47.32,47.39,46000.0,22.0378,22.0378,21.9727,22.0053,46000.0
2009-09-14 10:15:00,47.39,47.45,47.36,47.4,41800.0,22.0053,22.0331,21.9913,22.0099,41800.0
2009-09-14 10:20:00,47.4,47.47,47.35,47.39,37500.0,22.0099,22.0424,21.9867,22.0053,37500.0
2009-09-14 10:25:00,47.39,47.45,47.39,47.42,53300.0,22.0053,22.0331,22.0053,22.0192,53300.0
2009-09-14 10:30:00,47.4,47.47,47.4,47.43,79000.0,22.0099,22.0424,22.0099,22.0238,79000.0
2009-09-14 10:35:00,47.43,47.45,47.4,47.43,65400.0,22.0238,22.0331,22.0099,22.0238,65400.0
2009-09-14 10:40:00,47.42,47.43,47.38,47.43,43500.0,22.0192,22.0238,22.0006,22.0238,43500.0
2009-09-14 10:45:00,47.42,47.48,47.4,47.44,50200.0,22.0192,22.047,22.0099,22.0285,50200.0
2009-09-14 10:50:00,47.44,47.49,47.41,47.42,74900.0,22.0285,22.0517,22.0145,22.0192,74900.0
2009-09-14 10:55:00,47.41,47.58,47.41,47.52,119500.0,22.0145,22.0935,22.0145,22.0656,119500.0
2009-09-14 11:00:00,47.52,47.52,47.46,47.48,67700.0,22.0656,22.0656,22.0378,22.047,67700.0
2009-09-14 11:05:00,47.5,47.51,47.45,47.45,85200.0,22.0563,22.061,22.0331,22.0331,85200.0
2009-09-14 11:10:00,47.45,47.5,47.45,47.45,59700.0,22.0331,22.0563,22.0331,22.0331,59700.0
2009-09-14 11:15:00,47.45,47.47,47.43,47.46,68400.0,22.0331,22.0424,22.0238,22.0378,68400.0
2009-09-14 11:20:00,47.46,47.5,47.43,47.43,44700.0,22.0378,22.0563,22.0238,22.0238,44700.0
2009-09-14 11:25:00,47.43,47.46,47.42,47.42,71100.0,22.0238,22.0378,22.0192,22.0192,71100.0
2009-09-14 11:30:00,47.42,47.43,47.4,47.4,37900.0,22.0192,22.0238,22.0099,22.0099,37900.0
2009-09-14 11:35:00,47.41,47.42,47.4,47.41,27900.0,22.0145,22.0192,22.0099,22.0145,27900.0
2009-09-14 11:40:00,47.41,47.49,47.4,47.48,40600.0,22.0145,22.0517,22.0099,22.047,40600.0
2009-09-14 11:45:00,47.47,47.48,47.4,47.44,44900.0,22.0424,22.047,22.0099,22.0285,44900.0
2009-09-14 11:50:00,47.44,47.47,47.43,47.44,30700.0,22.0285,22.0424,22.0238,22.0285,30700.0
2009-09-14 11:55:00,47.45,47.45,47.42,47.44,29200.0,22.0331,22.0331,22.0192,22.0285,29200.0
2009-09-14 12:00:00,47.44,47.46,47.43,47.44,27300.0,22.0285,22.0378,22.0238,22.0285,27300.0
2009-09-14 12:05:00,47.45,47.45,47.4,47.4,23500.0,22.0331,22.0331,22.0099,22.0099,23500.0
2009-09-14 12:10:00,47.4,47.42,47.4,47.4,32200.0,22.0099,22.0192,22.0099,22.0099,32200.0
2009-09-14 12:15:00,47.4,47.44,47.38,47.38,110800.0,22.0099,22.0285,22.0006,22.0006,110800.0
2009-09-14 12:20:00,47.38,47.38,47.34,47.36,50900.0,22.0006,22.0006,21.982,21.9913,50900.0
2009-09-14 12:25:00,47.36,47.38,47.36,47.36,33200.0,21.9913,22.0006,21.9913,21.9913,33200.0
2009-09-14 12:30:00,47.35,47.38,47.34,47.37,31600.0,21.9867,22.0006,21.982,21.996,31600.0
2009-09-14 12:35:00,47.38,47.38,47.34,47.34,24000.0,22.0006,22.0006,21.982,21.982,24000.0
2009-09-14 12:40:00,47.34,47.38,47.34,47.37,29100.0,21.982,22.0006,21.982,21.996,29100.0
2009-09-14 12:45:00,47.37,47.37,47.33,47.33,26200.0,21.996,21.996,21.9774,21.9774,26200.0
2009-09-14 12:50:00,47.33,47.34,47.31,47.31,43000.0,21.9774,21.982,21.9681,21.9681,43000.0
2009-09-14 12:55:00,47.31,47.32,47.29,47.29,30400.0,21.9681,21.9727,21.9588,21.9588,30400.0
2009-09-14 13:00:00,47.29,47.32,47.25,47.26,71000.0,21.9588,21.9727,21.9402,21.9449,71000.0
2009-09-14 13:05:00,47.27,47.29,47.26,47.28,19900.0,21.9495,21.9588,21.9449,21.9542,19900.0
2009-09-14 13:10:00,47.28,47.32,47.28,47.3,27600.0,21.9542,21.9727,21.9542,21.9635,27600.0
2009-09-14 13:15:00,47.3,47.35,47.29,47.31,48900.0,21.9635,21.9867,21.9588,21.9681,48900.0
2009-09-14 13:20:00,47.32,47.34,47.31,47.33,29900.0,21.9727,21.982,21.9681,21.9774,29900.0
2009-09-14 13:25:00,47.33,47.42,47.33,47.33,82200.0,21.9774,22.0192,21.9774,21.9774,82200.0
2009-09-14 13:30:00,47.33,47.37,47.33,47.36,19400.0,21.9774,21.996,21.9774,21.9913,19400.0
2009-09-14 13:35:00,47.37,47.44,47.36,47.43,65400.0,21.996,22.0285,21.9913,22.0238,65400.0
2009-09-14 13:40:00,47.43,47.51,47.41,47.5,99800.0,22.0238,22.061,22.0145,22.0563,99800.0
2009-09-14 13:45:00,47.5,47.52,47.47,47.49,23500.0,22.0563,22.0656,22.0424,22.0517,23500.0
2009-09-14 13:50:00,47.49,47.51,47.43,47.5,86300.0,22.0517,22.061,22.0238,22.0563,86300.0
2009-09-14 13:55:00,47.49,47.63,47.46,47.62,145100.0,22.0517,22.1167,22.0378,22.1121,145100.0
2009-09-14 14:00:00,47.61,47.61,47.55,47.6,118600.0,22.1074,22.1074,22.0795,22.1028,118600.0
2009-09-14 14:05:00,47.6,47.67,47.58,47.6,62200.0,22.1028,22.1353,22.0935,22.1028,62200.0
2009-09-14 14:10:00,47.61,47.75,47.61,47.73,100200.0,22.1074,22.1724,22.1074,22.1631,100200.0
2009-09-14 14:15:00,47.73,47.84,47.73,47.8,157200.0,22.1631,22.2142,22.1631,22.1956,157200.0
2009-09-14 14:20:00,47.8,47.81,47.72,47.73,65000.0,22.1956,22.2003,22.1585,22.1631,65000.0
2009-09-14 14:25:00,47.73,47.89,47.66,47.87,176400.0,22.1631,22.2374,22.1306,22.2281,176400.0
2009-09-14 14:30:00,47.87,47.93,47.82,47.92,111800.0,22.2281,22.256,22.2049,22.2514,111800.0
2009-09-14 14:35:00,47.9,47.93,47.87,47.89,204400.0,22.2421,22.256,22.2281,22.2374,204400.0
2009-09-14 14:40:00,47.88,47.9,47.85,47.85,70600.0,22.2328,22.2421,22.2189,22.2189,70600.0
2009-09-14 14:45:00,47.85,47.94,47.83,47.93,140900.0,22.2189,22.2606,22.2096,22.256,140900.0
2009-09-14 14:50:00,47.92,47.96,47.92,47.93,143600.0,22.2514,22.2699,22.2514,22.256,143600.0
2009-09-14 14:55:00,47.93,47.99,47.92,47.99,159200.0,22.256,22.2839,22.2514,22.2839,159200.0
2009-09-14 15:00:00,47.98,47.99,47.88,47.89,115900.0,22.2792,22.2839,22.2328,22.2374,115900.0
2009-09-14 15:05:00,47.89,47.9,47.8,47.88,160900.0,22.2374,22.2421,22.1956,22.2328,160900.0
2009-09-14 15:10:00,47.88,47.89,47.83,47.88,80400.0,22.2328,22.2374,22.2096,22.2328,80400.0
2009-09-14 15:15:00,47.88,47.89,47.76,47.76,113900.0,22.2328,22.2374,22.1771,22.1771,113900.0
2009-09-14 15:20:00,47.75,47.8,47.62,47.63,193000.0,22.1724,22.1956,22.1121,22.1167,193000.0
2009-09-14 15:25:00,47.63,47.66,47.54,47.63,134500.0,22.1167,22.1306,22.0749,22.1167,134500.0
2009-09-14 15:30:00,47.63,47.9,47.59,47.61,242300.0,22.1167,22.2421,22.0981,22.1074,242300.0
2009-09-14 15:35:00,47.61,47.63,47.57,47.57,117000.0,22.1074,22.1167,22.0888,22.0888,117000.0
2009-09-14 15:40:00,47.57,47.65,47.56,47.64,171100.0,22.0888,22.126,22.0842,22.1213,171100.0
2009-09-14 15:45:00,47.63,47.64,47.58,47.62,102100.0,22.1167,22.1213,22.0935,22.1121,102100.0
2009-09-14 15:50:00,47.63,47.69,47.57,47.66,215900.0,22.1167,22.1446,22.0888,22.1306,215900.0
2009-09-14 15:55:00,47.66,47.74,47.63,47.66,326500.0,22.1306,22.1678,22.1167,22.1306,326500.0
2009-09-15 09:30:00,47.75,47.9,47.2,47.32,428200.0,22.1724,22.2421,21.917,21.9727,428200.0
2009-09-15 09:35:00,47.32,47.38,46.71,46.93,268300.0,21.9727,22.0006,21.6895,21.7917,268300.0
2009-09-15 09:40:00,46.9,47.1,46.87,46.93,174100.0,21.7777,21.8706,21.7638,21.7917,174100.0
2009-09-15 09:45:00,46.95,47.15,46.93,47.05,95300.0,21.8009,21.8938,21.7917,21.8474,95300.0
2009-09-15 09:50:00,47.07,47.09,46.97,47.01,85200.0,21.8567,21.866,21.8102,21.8288,85200.0
2009-09-15 09:55:00,47.0,47.03,46.78,46.9,135300.0,21.8242,21.8381,21.722,21.7777,135300.0
2009-09-15 10:00:00,46.9,46.92,46.75,46.82,104500.0,21.7777,21.787,21.7081,21.7406,104500.0
2009-09-15 10:05:00,46.81,46.88,46.78,46.86,76400.0,21.7359,21.7684,21.722,21.7592,76400.0
2009-09-15 10:10:00,46.86,46.87,46.8,46.8,73400.0,21.7592,21.7638,21.7313,21.7313,73400.0
2009-09-15 10:15:00,46.8,46.9,46.78,46.89,82200.0,21.7313,21.7777,21.722,21.7731,82200.0
2009-09-15 10:20:00,46.87,47.0,46.86,46.99,57900.0,21.7638,21.8242,21.7592,21.8195,57900.0
2009-09-15 10:25:00,46.98,47.01,46.94,47.0,63900.0,21.8149,21.8288,21.7963,21.8242,63900.0
2009-09-15 10:30:00,47.0,47.01,46.86,46.91,55800.0,21.8242,21.8288,21.7592,21.7824,55800.0
2009-09-15 10:35:00,46.89,46.98,46.86,46.98,44300.0,21.7731,21.8149,21.7592,21.8149,44300.0
2009-09-15 10:40:00,46.98,47.03,46.96,47.01,59800.0,21.8149,21.8381,21.8056,21.8288,59800.0
2009-09-15 10:45:00,47.01,47.09,46.98,47.04,79500.0,21.8288,21.866,21.8149,21.8427,79500.0
2009-09-15 10:50:00,47.03,47.04,46.95,46.97,48000.0,21.8381,21.8427,21.8009,21.8102,48000.0
2009-09-15 10:55:00,46.97,47.07,46.96,47.01,61600.0,21.8102,21.8567,21.8056,21.8288,61600.0
2009-09-15 11:00:00,47.02,47.03,46.9,46.9,72900.0,21.8334,21.8381,21.7777,21.7777,72900.0
2009-09-15 11:05:00,46.9,46.94,46.88,46.93,45600.0,21.7777,21.7963,21.7684,21.7917,45600.0
2009-09-15 11:10:00,46.93,46.93,46.9,46.91,25300.0,21.7917,21.7917,21.7777,21.7824,25300.0
2009-09-15 11:15:00,46.91,46.92,46.85,46.87,45000.0,21.7824,21.787,21.7545,21.7638,45000.0
2009-09-15 11:20:00,46.87,46.9,46.85,46.89,55400.0,21.7638,21.7777,21.7545,21.7731,55400.0
2009-09-15 11:25:00,46.89,46.9,46.87,46.88,31200.0,21.7731,21.7777,21.7638,21.7684,31200.0
2009-09-15 11:30:00,46.88,46.93,46.88,46.92,31000.0,21.7684,21.7917,21.7684,21.787,31000.0
2009-09-15 11:35:00,46.94,47.0,46.93,46.99,24900.0,21.7963,21.8242,21.7917,21.8195,24900.0
2009-09-15 11:40:00,46.99,47.01,46.99,47.0,64700.0,21.8195,21.8288,21.8195,21.8242,64700.0
2009-09-15 11:45:00,47.0,47.0,46.93,46.96,55600.0,21.8242,21.8242,21.7917,21.8056,55600.0
2009-09-15 11:50:00,46.96,46.97,46.86,46.87,39200.0,21.8056,21.8102,21.7592,21.7638,39200.0
2009-09-15 11:55:00,46.86,46.9,46.85,46.85,84400.0,21.7592,21.7777,21.7545,21.7545,84400.0
2009-09-15 12:00:00,46.85,46.85,46.76,46.77,83400.0,21.7545,21.7545,21.7127,21.7174,83400.0
2009-09-15 12:05:00,46.77,46.86,46.76,46.85,30300.0,21.7174,21.7592,21.7127,21.7545,30300.0
2009-09-15 12:10:00,46.84,46.86,46.84,46.86,19100.0,21.7499,21.7592,21.7499,21.7592,19100.0
2009-09-15 12:15:00,46.85,46.91,46.85,46.9,40500.0,21.7545,21.7824,21.7545,21.7777,40500.0
2009-09-15 12:20:00,46.9,46.95,46.9,46.94,30500.0,21.7777,21.8009,21.7777,21.7963,30500.0
2009-09-15 12:25:00,46.94,46.94,46.93,46.93,20700.0,21.7963,21.7963,21.7917,21.7917,20700.0
2009-09-15 12:30:00,46.94,46.95,46.93,46.94,41300.0,21.7963,21.8009,21.7917,21.7963,41300.0
2009-09-15 12:35:00,46.94,46.94,46.93,46.94,22500.0,21.7963,21.7963,21.7917,21.7963,22500.0
2009-09-15 12:40:00,46.93,46.94,46.88,46.9,76100.0,21.7917,21.7963,21.7684,21.7777,76100.0
2009-09-15 12:45:00,46.9,46.91,46.86,46.86,68300.0,21.7777,21.7824,21.7592,21.7592,68300.0
2009-09-15 12:50:00,46.87,46.92,46.86,46.9,31200.0,21.7638,21.787,21.7592,21.7777,31200.0
2009-09-15 12:55:00,46.91,46.95,46.87,46.94,40400.0,21.7824,21.8009,21.7638,21.7963,40400.0
2009-09-15 13:00:00,46.94,46.95,46.9,46.91,38300.0,21.7963,21.8009,21.7777,21.7824,38300.0
2009-09-15 13:05:00,46.9,46.91,46.88,46.91,25700.0,21.7777,21.7824,21.7684,21.7824,25700.0
2009-09-15 13:10:00,46.9,46.96,46.9,46.92,34100.0,21.7777,21.8056,21.7777,21.787,34100.0
2009-09-15 13:15:00,46.92,46.94,46.88,46.9,58900.0,21.787,21.7963,21.7684,21.7777,58900.0
2009-09-15 13:20:00,46.89,46.91,46.85,46.87,41200.0,21.7731,21.7824,21.7545,21.7638,41200.0
2009-09-15 13:25:00,46.87,46.92,46.85,46.9,54700.0,21.7638,21.787,21.7545,21.7777,54700.0
2009-09-15 13:30:00,46.9,46.96,46.89,46.92,62300.0,21.7777,21.8056,21.7731,21.787,62300.0
2009-09-15 13:35:00,46.92,46.94,46.88,46.9,39400.0,21.787,21.7963,21.7684,21.7777,39400.0
2009-09-15 13:40:00,46.9,46.93,46.86,46.92,37900.0,21.7777,21.7917,21.7592,21.787,37900.0
2009-09-15 13:45:00,46.93,46.98,46.93,46.98,32100.0,21.7917,21.8149,21.7917,21.8149,32100.0
2009-09-15 13:50:00,46.98,47.0,46.97,46.99,40500.0,21.8149,21.8242,21.8102,21.8195,40500.0
2009-09-15 13:55:00,46.99,47.72,46.95,46.95,35300.0,21.8195,22.1585,21.8009,21.8009,35300.0
2009-09-15 14:00:00,46.94,46.95,46.88,46.88,52900.0,21.7963,21.8009,21.7684,21.7684,52900.0
2009-09-15 14:05:00,46.88,46.93,46.87,46.91,64900.0,21.7684,21.7917,21.7638,21.7824,64900.0
2009-09-15 14:10:00,46.9,46.92,46.89,46.89,57100.0,21.7777,21.787,21.7731,21.7731,57100.0
2009-09-15 14:15:00,46.89,46.9,46.87,46.88,80700.0,21.7731,21.7777,21.7638,21.7684,80700.0
2009-09-15 14:20:00,46.88,46.93,46.86,46.91,102400.0,21.7684,21.7917,21.7592,21.7824,102400.0
2009-09-15 14:25:00,46.9,46.95,46.9,46.95,88500.0,21.7777,21.8009,21.7777,21.8009,88500.0
2009-09-15 14:30:00,46.95,46.95,46.87,46.87,72000.0,21.8009,21.8009,21.7638,21.7638,72000.0
2009-09-15 14:35:00,46.86,46.9,46.81,46.86,134200.0,21.7592,21.7777,21.7359,21.7592,134200.0
2009-09-15 14:40:00,46.86,46.9,46.82,46.83,56300.0,21.7592,21.7777,21.7406,21.7452,56300.0
2009-09-15 14:45:00,46.83,46.9,46.8,46.9,59300.0,21.7452,21.7777,21.7313,21.7777,59300.0
2009-09-15 14:50:00,46.9,46.92,46.89,46.9,63700.0,21.7777,21.787,21.7731,21.7777,63700.0
2009-09-15 14:55:00,46.89,46.95,46.89,46.92,55900.0,21.7731,21.8009,21.7731,21.787,55900.0
2009-09-15 15:00:00,46.93,46.94,46.9,46.94,46300.0,21.7917,21.7963,21.7777,21.7963,46300.0
2009-09-15 15:05:00,46.94,46.97,46.94,46.96,49000.0,21.7963,21.8102,21.7963,21.8056,49000.0
2009-09-15 15:10:00,46.96,46.96,46.93,46.94,52500.0,21.8056,21.8056,21.7917,21.7963,52500.0
2009-09-15 15:15:00,46.94,46.98,46.91,46.93,144300.0,21.7963,21.8149,21.7824,21.7917,144300.0
2009-09-15 15:20:00,46.94,47.0,46.93,46.98,106400.0,21.7963,21.8242,21.7917,21.8149,106400.0
2009-09-15 15:25:00,46.98,46.99,46.93,46.95,67000.0,21.8149,21.8195,21.7917,21.8009,67000.0
2009-09-15 15:30:00,46.95,46.98,46.92,46.94,96000.0,21.8009,21.8149,21.787,21.7963,96000.0
2009-09-15 15:35:00,46.94,46.96,46.9,46.91,90600.0,21.7963,21.8056,21.7777,21.7824,90600.0
2009-09-15 15:40:00,46.91,46.94,46.83,46.87,220900.0,21.7824,21.7963,21.7452,21.7638,220900.0
2009-09-15 15:45:00,46.87,46.91,46.86,46.89,213300.0,21.7638,21.7824,21.7592,21.7731,213300.0
2009-09-15 15:50:00,46.9,46.92,46.84,46.91,187300.0,21.7777,21.787,21.7499,21.7824,187300.0
2009-09-15 15:55:00,46.91,46.95,46.87,46.9,287400.0,21.7824,21.8009,21.7638,21.7777,287400.0
2009-09-16 09:30:00,47.12,47.12,46.92,47.06,192200.0,21.8799,21.8799,21.787,21.852,192200.0
2009-09-16 09:35:00,47.08,47.4,47.06,47.39,213600.0,21.8613,22.0099,21.852,22.0053,213600.0
2009-09-16 09:40:00,47.4,47.46,47.31,47.33,145900.0,22.0099,22.0378,21.9681,21.9774,145900.0
2009-09-16 09:45:00,47.33,47.35,47.25,47.28,118900.0,21.9774,21.9867,21.9402,21.9542,118900.0
2009-09-16 09:50:00,47.27,47.41,47.25,47.34,194900.0,21.9495,22.0145,21.9402,21.982,194900.0
2009-09-16 09:55:00,47.35,47.36,47.3,47.32,67700.0,21.9867,21.9913,21.9635,21.9727,67700.0
2009-09-16 10:00:00,47.33,47.38,47.28,47.3,128000.0,21.9774,22.0006,21.9542,21.9635,128000.0
2009-09-16 10:05:00,47.3,47.35,47.27,47.29,60400.0,21.9635,21.9867,21.9495,21.9588,60400.0
2009-09-16 10:10:00,47.29,47.31,47.26,47.27,86800.0,21.9588,21.9681,21.9449,21.9495,86800.0
2009-09-16 10:15:00,47.27,47.35,47.27,47.35,59500.0,21.9495,21.9867,21.9495,21.9867,59500.0
2009-09-16 10:20:00,47.36,47.36,47.26,47.28,84100.0,21.9913,21.9913,21.9449,21.9542,84100.0
2009-09-16 10:25:00,47.27,47.3,47.26,47.29,41300.0,21.9495,21.9635,21.9449,21.9588,41300.0
2009-09-16 10:30:00,47.31,47.31,47.25,47.28,52900.0,21.9681,21.9681,21.9402,21.9542,52900.0
2009-09-16 10:35:00,47.27,47.3,47.24,47.28,43700.0,21.9495,21.9635,21.9356,21.9542,43700.0
2009-09-16 10:40:00,47.28,47.3,47.26,47.28,45700.0,21.9542,21.9635,21.9449,21.9542,45700.0
2009-09-16 10:45:00,47.28,47.31,47.26,47.28,26200.0,21.9542,21.9681,21.9449,21.9542,26200.0
2009-09-16 10:50:00,47.28,47.33,47.28,47.3,28000.0,21.9542,21.9774,21.9542,21.9635,28000.0
2009-09-16 10:55:00,47.31,47.34,47.27,47.29,86400.0,21.9681,21.982,21.9495,21.9588,86400.0
2009-09-16 11:00:00,47.28,47.29,47.26,47.27,73000.0,21.9542,21.9588,21.9449,21.9495,73000.0
2009-09-16 11:05:00,47.27,47.28,47.25,47.28,181900.0,21.9495,21.9542,21.9402,21.9542,181900.0
2009-09-16 11:10:00,47.27,47.28,47.26,47.28,55500.0,21.9495,21.9542,21.9449,21.9542,55500.0
2009-09-16 11:15:00,47.27,47.28,47.26,47.27,58300.0,21.9495,21.9542,21.9449,21.9495,58300.0
2009-09-16 11:20:00,47.27,47.29,47.26,47.28,113100.0,21.9495,21.9588,21.9449,21.9542,113100.0
2009-09-16 11:25:00,47.28,47.34,47.28,47.31,54200.0,21.9542,21.982,21.9542,21.9681,54200.0
2009-09-16 11:30:00,47.31,47.37,47.3,47.35,56800.0,21.9681,21.996,21.9635,21.9867,56800.0
2009-09-16 11:35:00,47.35,47.36,47.3,47.31,44000.0,21.9867,21.9913,21.9635,21.9681,44000.0
2009-09-16 11:40:00,47.3,47.37,47.3,47.35,81100.0,21.9635,21.996,21.9635,21.9867,81100.0
2009-09-16 11:45:00,47.35,47.41,47.33,47.39,157000.0,21.9867,22.0145,21.9774,22.0053,157000.0
2009-09-16 11:50:00,47.38,47.42,47.32,47.33,78500.0,22.0006,22.0192,21.9727,21.9774,78500.0
2009-09-16 11:55:00,47.33,47.4,47.33,47.39,52700.0,21.9774,22.0099,21.9774,22.0053,52700.0
2009-09-16 12:00:00,47.39,47.42,47.37,47.42,56800.0,22.0053,22.0192,21.996,22.0192,56800.0
2009-09-16 12:05:00,47.42,47.43,47.39,47.39,52800.0,22.0192,22.0238,22.0053,22.0053,52800.0
2009-09-16 12:10:00,47.39,47.39,47.3,47.35,55800.0,22.0053,22.0053,21.9635,21.9867,55800.0
2009-09-16 12:15:00,47.35,47.42,47.34,47.37,38200.0,21.9867,22.0192,21.982,21.996,38200.0
2009-09-16 12:20:00,47.37,47.39,47.34,47.37,41300.0,21.996,22.0053,21.982,21.996,41300.0
2009-09-16 12:25:00,47.38,47.38,47.31,47.35,123900.0,22.0006,22.0006,21.9681,21.9867,123900.0
2009-09-16 12:30:00,47.34,47.36,47.32,47.33,36400.0,21.982,21.9913,21.9727,21.9774,36400.0
2009-09-16 12:35:00,47.33,47.38,47.32,47.38,42100.0,21.9774,22.0006,21.9727,22.0006,42100.0
2009-09-16 12:40:00,47.38,47.42,47.37,47.41,43900.0,22.0006,22.0192,21.996,22.0145,43900.0
2009-09-16 12:45:00,47.41,47.43,47.4,47.42,39600.0,22.0145,22.0238,22.0099,22.0192,39600.0
2009-09-16 12:50:00,47.41,47.42,47.37,47.37,39100.0,22.0145,22.0192,21.996,21.996,39100.0
2009-09-16 12:55:00,47.38,47.39,47.35,47.39,43700.0,22.0006,22.0053,21.9867,22.0053,43700.0
2009-09-16 13:00:00,47.39,47.42,47.39,47.4,40700.0,22.0053,22.0192,22.0053,22.0099,40700.0
2009-09-16 13:05:00,47.4,47.4,47.38,47.39,28700.0,22.0099,22.0099,22.0006,22.0053,28700.0
2009-09-16 13:10:00,47.38,47.39,47.37,47.37,33500.0,22.0006,22.0053,21.996,21.996,33500.0
2009-09-16 13:15:00,47.38,47.42,47.36,47.41,45500.0,22.0006,22.0192,21.9913,22.0145,45500.0
2009-09-16 13:20:00,47.42,47.43,47.39,47.4,77900.0,22.0192,22.0238,22.0053,22.0099,77900.0
2009-09-16 13:25:00,47.4,47.41,47.4,47.4,24800.0,22.0099,22.0145,22.0099,22.0099,24800.0
2009-09-16 13:30:00,47.4,47.43,47.4,47.4,48000.0,22.0099,22.0238,22.0099,22.0099,48000.0
2009-09-16 13:35:00,47.4,47.43,47.39,47.42,53300.0,22.0099,22.0238,22.0053,22.0192,53300.0
2009-09-16 13:40:00,47.41,47.43,47.41,47.42,32800.0,22.0145,22.0238,22.0145,22.0192,32800.0
2009-09-16 13:45:00,47.42,47.43,47.39,47.43,53800.0,22.0192,22.0238,22.0053,22.0238,53800.0
2009-09-16 13:50:00,47.43,47.44,47.4,47.42,42600.0,22.0238,22.0285,22.0099,22.0192,42600.0
2009-09-16 13:55:00,47.42,47.48,47.42,47.43,39400.0,22.0192,22.047,22.0192,22.0238,39400.0
2009-09-16 14:00:00,47.44,47.49,47.43,47.48,54000.0,22.0285,22.0517,22.0238,22.047,54000.0
2009-09-16 14:05:00,47.49,47.5,47.47,47.48,56600.0,22.0517,22.0563,22.0424,22.047,56600.0
2009-09-16 14:10:00,47.48,47.52,47.46,47.49,50200.0,22.047,22.0656,22.0378,22.0517,50200.0
2009-09-16 14:15:00,47.49,47.52,47.49,47.5,61300.0,22.0517,22.0656,22.0517,22.0563,61300.0
2009-09-16 14:20:00,47.49,47.53,47.46,47.51,49100.0,22.0517,22.0703,22.0378,22.061,49100.0
2009-09-16 14:25:00,47.51,47.51,47.39,47.47,127700.0,22.061,22.061,22.0053,22.0424,127700.0
2009-09-16 14:30:00,47.48,47.49,47.42,47.45,60100.0,22.047,22.0517,22.0192,22.0331,60100.0
2009-09-16 14:35:00,47.44,47.45,47.43,47.44,35800.0,22.0285,22.0331,22.0238,22.0285,35800.0
2009-09-16 14:40:00,47.44,47.5,47.43,47.49,69200.0,22.0285,22.0563,22.0238,22.0517,69200.0
2009-09-16 14:45:00,47.49,47.51,47.43,47.51,76700.0,22.0517,22.061,22.0238,22.061,76700.0
2009-09-16 14:50:00,47.51,47.53,47.5,47.5,65200.0,22.061,22.0703,22.0563,22.0563,65200.0
2009-09-16 14:55:00,47.5,47.51,47.49,47.49,54500.0,22.0563,22.061,22.0517,22.0517,54500.0
2009-09-16 15:00:00,47.49,47.55,47.49,47.53,92000.0,22.0517,22.0795,22.0517,22.0703,92000.0
2009-09-16 15:05:00,47.54,47.54,47.51,47.51,55700.0,22.0749,22.0749,22.061,22.061,55700.0
2009-09-16 15:10:00,47.51,47.52,47.49,47.51,74100.0,22.061,22.0656,22.0517,22.061,74100.0
2009-09-16 15:15:00,47.51,47.52,47.49,47.5,69200.0,22.061,22.0656,22.0517,22.0563,69200.0
2009-09-16 15:20:00,47.5,47.53,47.49,47.52,67800.0,22.0563,22.0703,22.0517,22.0656,67800.0
2009-09-16 15:25:00,47.53,47.53,47.46,47.5,92800.0,22.0703,22.0703,22.0378,22.0563,92800.0
2009-09-16 15:30:00,47.49,47.53,47.45,47.47,115400.0,22.0517,22.0703,22.0331,22.0424,115400.0
2009-09-16 15:35:00,47.47,47.53,47.47,47.5,85400.0,22.0424,22.0703,22.0424,22.0563,85400.0
2009-09-16 15:40:00,47.5,47.52,47.43,47.5,94500.0,22.0563,22.0656,22.0238,22.0563,94500.0
2009-09-16 15:45:00,47.49,47.53,47.47,47.51,124500.0,22.0517,22.0703,22.0424,22.061,124500.0
2009-09-16 15:50:00,47.51,47.52,47.44,47.46,210000.0,22.061,22.0656,22.0285,22.0378,210000.0
2009-09-16 15:55:00,47.46,47.52,47.45,47.5,366600.0,22.0378,22.0656,22.0331,22.0563,366600.0
2009-09-17 09:30:00,47.39,47.94,47.39,47.87,339500.0,22.0053,22.2606,22.0053,22.2281,339500.0
2009-09-17 09:35:00,47.87,47.92,47.83,47.91,201900.0,22.2281,22.2514,22.2096,22.2467,201900.0
2009-09-17 09:40:00,47.92,47.93,47.87,47.92,109300.0,22.2514,22.256,22.2281,22.2514,109300.0
2009-09-17 09:45:00,47.92,47.95,47.91,47.95,113600.0,22.2514,22.2653,22.2467,22.2653,113600.0
2009-09-17 09:50:00,47.94,47.95,47.87,47.9,40400.0,22.2606,22.2653,22.2281,22.2421,40400.0
2009-09-17 09:55:00,47.9,47.98,47.88,47.98,257100.0,22.2421,22.2792,22.2328,22.2792,257100.0
2009-09-17 10:00:00,47.98,48.02,47.79,47.79,266400.0,22.2792,22.2978,22.191,22.191,266400.0
2009-09-17 10:05:00,47.8,47.95,47.75,47.93,65100.0,22.1956,22.2653,22.1724,22.256,65100.0
2009-09-17 10:10:00,47.94,47.99,47.89,47.92,95800.0,22.2606,22.2839,22.2374,22.2514,95800.0
2009-09-17 10:15:00,47.92,47.96,47.89,47.9,81800.0,22.2514,22.2699,22.2374,22.2421,81800.0
2009-09-17 10:20:00,47.9,47.93,47.8,47.8,115900.0,22.2421,22.256,22.1956,22.1956,115900.0
2009-09-17 10:25:00,47.8,47.9,47.78,47.9,74700.0,22.1956,22.2421,22.1863,22.2421,74700.0
2009-09-17 10:30:00,47.89,47.92,47.79,47.8,66300.0,22.2374,22.2514,22.191,22.1956,66300.0
2009-09-17 10:35:00,47.79,47.8,47.73,47.73,86300.0,22.191,22.1956,22.1631,22.1631,86300.0
2009-09-17 10:40:00,47.73,47.76,47.71,47.71,88000.0,22.1631,22.1771,22.1538,22.1538,88000.0
2009-09-17 10:45:00,47.71,47.72,47.66,47.69,64800.0,22.1538,22.1585,22.1306,22.1446,64800.0
2009-09-17 10:50:00,47.69,47.74,47.69,47.72,45800.0,22.1446,22.1678,22.1446,22.1585,45800.0
2009-09-17 10:55:00,47.71,47.79,47.7,47.72,77600.0,22.1538,22.191,22.1492,22.1585,77600.0
2009-09-17 11:00:00,47.71,47.78,47.7,47.7,52900.0,22.1538,22.1863,22.1492,22.1492,52900.0
2009-09-17 11:05:00,47.7,47.71,47.57,47.59,82100.0,22.1492,22.1538,22.0888,22.0981,82100.0
2009-09-17 11:10:00,47.58,47.63,47.56,47.57,92600.0,22.0935,22.1167,22.0842,22.0888,92600.0
2009-09-17 11:15:00,47.57,47.64,47.57,47.57,46200.0,22.0888,22.1213,22.0888,22.0888,46200.0
2009-09-17 11:20:00,47.57,47.6,47.55,47.56,35600.0,22.0888,22.1028,22.0795,22.0842,35600.0
2009-09-17 11:25:00,47.56,47.64,47.53,47.61,69900.0,22.0842,22.1213,22.0703,22.1074,69900.0
2009-09-17 11:30:00,47.62,47.62,47.57,47.6,40400.0,22.1121,22.1121,22.0888,22.1028,40400.0
2009-09-17 11:35:00,47.6,47.66,47.57,47.6,66400.0,22.1028,22.1306,22.0888,22.1028,66400.0
2009-09-17 11:40:00,47.61,47.64,47.6,47.63,41900.0,22.1074,22.1213,22.1028,22.1167,41900.0
2009-09-17 11:45:00,47.64,47.72,47.64,47.7,45100.0,22.1213,22.1585,22.1213,22.1492,45100.0
2009-09-17 11:50:00,47.7,47.75,47.63,47.66,70800.0,22.1492,22.1724,22.1167,22.1306,70800.0
2009-09-17 11:55:00,47.67,47.84,47.65,47.83,49400.0,22.1353,22.2142,22.126,22.2096,49400.0
2009-09-17 12:00:00,47.84,47.91,47.81,47.82,36500.0,22.2142,22.2467,22.2003,22.2049,36500.0
2009-09-17 12:05:00,47.83,47.9,47.81,47.86,60300.0,22.2096,22.2421,22.2003,22.2235,60300.0
2009-09-17 12:10:00,47.86,47.93,47.8,47.93,73300.0,22.2235,22.256,22.1956,22.256,73300.0
2009-09-17 12:15:00,47.93,47.96,47.9,47.91,72000.0,22.256,22.2699,22.2421,22.2467,72000.0
2009-09-17 12:20:00,47.92,47.94,47.9,47.9,64700.0,22.2514,22.2606,22.2421,22.2421,64700.0
2009-09-17 12:25:00,47.9,47.94,47.9,47.92,24300.0,22.2421,22.2606,22.2421,22.2514,24300.0
2009-09-17 12:30:00,47.92,47.94,47.9,47.9,30000.0,22.2514,22.2606,22.2421,22.2421,30000.0
2009-09-17 12:35:00,47.91,47.91,47.84,47.85,26700.0,22.2467,22.2467,22.2142,22.2189,26700.0
2009-09-17 12:40:00,47.85,47.91,47.83,47.89,44300.0,22.2189,22.2467,22.2096,22.2374,44300.0
2009-09-17 12:45:00,47.88,47.88,47.74,47.74,76200.0,22.2328,22.2328,22.1678,22.1678,76200.0
2009-09-17 12:50:00,47.74,47.77,47.74,47.75,40800.0,22.1678,22.1817,22.1678,22.1724,40800.0
2009-09-17 12:55:00,47.77,47.77,47.71,47.72,43400.0,22.1817,22.1817,22.1538,22.1585,43400.0
2009-09-17 13:00:00,47.71,47.76,47.69,47.71,38700.0,22.1538,22.1771,22.1446,22.1538,38700.0
2009-09-17 13:05:00,47.7,47.74,47.69,47.72,38500.0,22.1492,22.1678,22.1446,22.1585,38500.0
2009-09-17 13:10:00,47.73,47.73,47.64,47.64,57300.0,22.1631,22.1631,22.1213,22.1213,57300.0
2009-09-17 13:15:00,47.64,47.65,47.6,47.64,49700.0,22.1213,22.126,22.1028,22.1213,49700.0
2009-09-17 13:20:00,47.64,47.64,47.6,47.6,55200.0,22.1213,22.1213,22.1028,22.1028,55200.0
2009-09-17 13:25:00,47.6,47.63,47.54,47.61,61000.0,22.1028,22.1167,22.0749,22.1074,61000.0
2009-09-17 13:30:00,47.61,47.66,47.6,47.66,28600.0,22.1074,22.1306,22.1028,22.1306,28600.0
2009-09-17 13:35:00,47.65,47.66,47.59,47.59,42700.0,22.126,22.1306,22.0981,22.0981,42700.0
2009-09-17 13:40:00,47.59,47.59,47.55,47.55,55400.0,22.0981,22.0981,22.0795,22.0795,55400.0
2009-09-17 13:45:00,47.55,47.57,47.55,47.55,42100.0,22.0795,22.0888,22.0795,22.0795,42100.0
2009-09-17 13:50:00,47.56,47.58,47.55,47.56,41700.0,22.0842,22.0935,22.0795,22.0842,41700.0
2009-09-17 13:55:00,47.55,47.59,47.55,47.58,38200.0,22.0795,22.0981,22.0795,22.0935,38200.0
2009-09-17 14:00:00,47.58,47.68,47.55,47.64,72400.0,22.0935,22.1399,22.0795,22.1213,72400.0
2009-09-17 14:05:00,47.64,47.65,47.56,47.58,42200.0,22.1213,22.126,22.0842,22.0935,42200.0
2009-09-17 14:10:00,47.57,47.66,47.57,47.63,41400.0,22.0888,22.1306,22.0888,22.1167,41400.0
2009-09-17 14:15:00,47.63,47.63,47.56,47.57,40900.0,22.1167,22.1167,22.0842,22.0888,40900.0
2009-09-17 14:20:00,47.57,47.58,47.53,47.54,42400.0,22.0888,22.0935,22.0703,22.0749,42400.0
2009-09-17 14:25:00,47.53,47.57,47.52,47.53,57300.0,22.0703,22.0888,22.0656,22.0703,57300.0
2009-09-17 14:30:00,47.53,47.59,47.51,47.59,79300.0,22.0703,22.0981,22.061,22.0981,79300.0
2009-09-17 14:35:00,47.59,47.63,47.58,47.59,60500.0,22.0981,22.1167,22.0935,22.0981,60500.0
2009-09-17 14:40:00,47.58,47.63,47.55,47.61,45000.0,22.0935,22.1167,22.0795,22.1074,45000.0
2009-09-17 14:45:00,47.61,47.68,47.6,47.67,73000.0,22.1074,22.1399,22.1028,22.1353,73000.0
2009-09-17 14:50:00,47.66,47.68,47.59,47.62,58100.0,22.1306,22.1399,22.0981,22.1121,58100.0
2009-09-17 14:55:00,47.62,47.63,47.54,47.54,51000.0,22.1121,22.1167,22.0749,22.0749,51000.0
2009-09-17 15:00:00,47.55,47.66,47.53,47.61,88000.0,22.0795,22.1306,22.0703,22.1074,88000.0
2009-09-17 15:05:00,47.61,47.66,47.6,47.66,130500.0,22.1074,22.1306,22.1028,22.1306,130500.0
2009-09-17 15:10:00,47.65,47.73,47.65,47.72,78600.0,22.126,22.1631,22.126,22.1585,78600.0
2009-09-17 15:15:00,47.72,47.75,47.67,47.69,71200.0,22.1585,22.1724,22.1353,22.1446,71200.0
2009-09-17 15:20:00,47.69,47.8,47.69,47.73,130900.0,22.1446,22.1956,22.1446,22.1631,130900.0
2009-09-17 15:25:00,47.75,47.77,47.69,47.72,62900.0,22.1724,22.1817,22.1446,22.1585,62900.0
2009-09-17 15:30:00,47.71,47.71,47.65,47.66,84100.0,22.1538,22.1538,22.126,22.1306,84100.0
2009-09-17 15:35:00,47.65,47.7,47.58,47.63,183200.0,22.126,22.1492,22.0935,22.1167,183200.0
2009-09-17 15:40:00,47.62,47.63,47.5,47.54,144200.0,22.1121,22.1167,22.0563,22.0749,144200.0
2009-09-17 15:45:00,47.54,47.57,47.47,47.48,141400.0,22.0749,22.0888,22.0424,22.047,141400.0
2009-09-17 15:50:00,47.47,47.61,47.47,47.49,273900.0,22.0424,22.1074,22.0424,22.0517,273900.0
2009-09-17 15:55:00,47.49,47.59,47.48,47.59,380000.0,22.0517,22.0981,22.047,22.0981,380000.0
2009-09-18 09:30:00,47.65,47.89,47.65,47.89,2477100.0,22.126,22.2374,22.126,22.2374,2477100.0
2009-09-18 09:35:00,47.9,47.97,47.83,47.85,106200.0,22.2421,22.2746,22.2096,22.2189,106200.0
2009-09-18 09:40:00,47.85,47.97,47.84,47.97,151900.0,22.2189,22.2746,22.2142,22.2746,151900.0
2009-09-18 09:45:00,47.96,47.99,47.94,47.97,76200.0,22.2699,22.2839,22.2606,22.2746,76200.0
2009-09-18 09:50:00,47.98,48.0,47.9,47.95,90500.0,22.2792,22.2885,22.2421,22.2653,90500.0
2009-09-18 09:55:00,47.95,47.95,47.82,47.87,95500.0,22.2653,22.2653,22.2049,22.2281,95500.0
2009-09-18 10:00:00,47.87,47.99,47.87,47.97,55500.0,22.2281,22.2839,22.2281,22.2746,55500.0
2009-09-18 10:05:00,47.96,47.98,47.94,47.97,72900.0,22.2699,22.2792,22.2606,22.2746,72900.0
2009-09-18 10:10:00,47.97,47.99,47.91,47.97,65100.0,22.2746,22.2839,22.2467,22.2746,65100.0
2009-09-18 10:15:00,47.98,47.99,47.92,47.97,121900.0,22.2792,22.2839,22.2514,22.2746,121900.0
2009-09-18 10:20:00,47.96,48.05,47.96,48.01,155000.0,22.2699,22.3117,22.2699,22.2931,155000.0
2009-09-18 10:25:00,48.01,48.05,47.99,48.04,89400.0,22.2931,22.3117,22.2839,22.3071,89400.0
2009-09-18 10:30:00,48.04,48.12,48.03,48.11,111100.0,22.3071,22.3442,22.3024,22.3396,111100.0
2009-09-18 10:35:00,48.11,48.12,48.05,48.09,133100.0,22.3396,22.3442,22.3117,22.3303,133100.0
2009-09-18 10:40:00,48.1,48.15,48.09,48.12,90000.0,22.3349,22.3582,22.3303,22.3442,90000.0
2009-09-18 10:45:00,48.12,48.2,48.1,48.19,147300.0,22.3442,22.3814,22.3349,22.3767,147300.0
2009-09-18 10:50:00,48.2,48.22,48.16,48.18,88800.0,22.3814,22.3907,22.3628,22.3721,88800.0
2009-09-18 10:55:00,48.18,48.39,48.18,48.32,171500.0,22.3721,22.4696,22.3721,22.4371,171500.0
2009-09-18 11:00:00,48.33,48.35,48.3,48.3,49100.0,22.4417,22.451,22.4278,22.4278,49100.0
2009-09-18 11:05:00,48.31,48.35,48.3,48.34,64600.0,22.4325,22.451,22.4278,22.4464,64600.0
2009-09-18 11:10:00,48.35,48.4,48.33,48.37,152800.0,22.451,22.4742,22.4417,22.4603,152800.0
2009-09-18 11:15:00,48.37,48.39,48.36,48.37,61300.0,22.4603,22.4696,22.4557,22.4603,61300.0
2009-09-18 11:20:00,48.38,48.41,48.37,48.4,49300.0,22.465,22.4789,22.4603,22.4742,49300.0
2009-09-18 11:25:00,48.4,48.44,48.4,48.42,86000.0,22.4742,22.4928,22.4742,22.4835,86000.0
2009-09-18 11:30:00,48.42,48.45,48.4,48.41,143200.0,22.4835,22.4975,22.4742,22.4789,143200.0
2009-09-18 11:35:00,48.41,48.42,48.36,48.36,145600.0,22.4789,22.4835,22.4557,22.4557,145600.0
2009-09-18 11:40:00,48.37,48.43,48.34,48.42,122700.0,22.4603,22.4882,22.4464,22.4835,122700.0
2009-09-18 11:45:00,48.43,48.47,48.36,48.38,72400.0,22.4882,22.5067,22.4557,22.465,72400.0
2009-09-18 11:50:00,48.38,48.44,48.35,48.43,91000.0,22.465,22.4928,22.451,22.4882,91000.0
2009-09-18 11:55:00,48.43,48.48,48.37,48.37,193300.0,22.4882,22.5114,22.4603,22.4603,193300.0
2009-09-18 12:00:00,48.38,48.4,48.35,48.38,66500.0,22.465,22.4742,22.451,22.465,66500.0
2009-09-18 12:05:00,48.37,48.37,48.33,48.36,42400.0,22.4603,22.4603,22.4417,22.4557,42400.0
2009-09-18 12:10:00,48.35,48.42,48.35,48.41,43200.0,22.451,22.4835,22.451,22.4789,43200.0
2009-09-18 12:15:00,48.4,48.41,48.37,48.38,22700.0,22.4742,22.4789,22.4603,22.465,22700.0
2009-09-18 12:20:00,48.38,48.38,48.36,48.36,14100.0,22.465,22.465,22.4557,22.4557,14100.0
2009-09-18 12:25:00,48.37,48.37,48.35,48.37,23100.0,22.4603,22.4603,22.451,22.4603,23100.0
2009-09-18 12:30:00,48.37,48.39,48.33,48.39,109500.0,22.4603,22.4696,22.4417,22.4696,109500.0
2009-09-18 12:35:00,48.39,48.4,48.35,48.39,39400.0,22.4696,22.4742,22.451,22.4696,39400.0
2009-09-18 12:40:00,48.39,48.4,48.33,48.33,47100.0,22.4696,22.4742,22.4417,22.4417,47100.0
2009-09-18 12:45:00,48.33,48.37,48.33,48.34,32300.0,22.4417,22.4603,22.4417,22.4464,32300.0
2009-09-18 12:50:00,48.34,48.34,48.29,48.32,109800.0,22.4464,22.4464,22.4232,22.4371,109800.0
2009-09-18 12:55:00,48.32,48.42,48.3,48.42,134100.0,22.4371,22.4835,22.4278,22.4835,134100.0
2009-09-18 13:00:00,48.42,48.5,48.41,48.49,82300.0,22.4835,22.5207,22.4789,22.516,82300.0
2009-09-18 13:05:00,48.5,48.5,48.41,48.42,46100.0,22.5207,22.5207,22.4789,22.4835,46100.0
2009-09-18 13:10:00,48.43,48.44,48.4,48.4,61300.0,22.4882,22.4928,22.4742,22.4742,61300.0
2009-09-18 13:15:00,48.4,48.4,48.35,48.38,58100.0,22.4742,22.4742,22.451,22.465,58100.0
2009-09-18 13:20:00,48.37,48.4,48.31,48.31,56500.0,22.4603,22.4742,22.4325,22.4325,56500.0
2009-09-18 13:25:00,48.31,48.34,48.3,48.34,66300.0,22.4325,22.4464,22.4278,22.4464,66300.0
2009-09-18 13:30:00,48.34,48.42,48.34,48.4,45400.0,22.4464,22.4835,22.4464,22.4742,45400.0
2009-09-18 13:35:00,48.39,48.4,48.3,48.31,33600.0,22.4696,22.4742,22.4278,22.4325,33600.0
2009-09-18 13:40:00,48.31,48.32,48.27,48.28,48200.0,22.4325,22.4371,22.4139,22.4185,48200.0
2009-09-18 13:45:00,48.28,48.35,48.27,48.34,68900.0,22.4185,22.451,22.4139,22.4464,68900.0
2009-09-18 13:50:00,48.34,48.34,48.27,48.29,40000.0,22.4464,22.4464,22.4139,22.4232,40000.0
2009-09-18 13:55:00,48.29,48.32,48.28,48.29,33500.0,22.4232,22.4371,22.4185,22.4232,33500.0
2009-09-18 14:00:00,48.29,48.3,48.23,48.24,77800.0,22.4232,22.4278,22.3953,22.3999,77800.0
2009-09-18 14:05:00,48.24,48.25,48.22,48.22,40100.0,22.3999,22.4046,22.3907,22.3907,40100.0
2009-09-18 14:10:00,48.23,48.28,48.22,48.25,69200.0,22.3953,22.4185,22.3907,22.4046,69200.0
2009-09-18 14:15:00,48.25,48.26,48.21,48.22,61200.0,22.4046,22.4092,22.386,22.3907,61200.0
2009-09-18 14:20:00,48.22,48.28,48.21,48.28,54300.0,22.3907,22.4185,22.386,22.4185,54300.0
2009-09-18 14:25:00,48.28,48.36,48.25,48.36,56900.0,22.4185,22.4557,22.4046,22.4557,56900.0
2009-09-18 14:30:00,48.35,48.36,48.26,48.29,63000.0,22.451,22.4557,22.4092,22.4232,63000.0
2009-09-18 14:35:00,48.29,48.31,48.28,48.28,31200.0,22.4232,22.4325,22.4185,22.4185,31200.0
2009-09-18 14:40:00,48.29,48.3,48.26,48.27,37200.0,22.4232,22.4278,22.4092,22.4139,37200.0
2009-09-18 14:45:00,48.26,48.29,48.25,48.28,68200.0,22.4092,22.4232,22.4046,22.4185,68200.0
2009-09-18 14:50:00,48.29,48.29,48.23,48.23,47000.0,22.4232,22.4232,22.3953,22.3953,47000.0
2009-09-18 14:55:00,48.23,48.24,48.21,48.21,67100.0,22.3953,22.3999,22.386,22.386,67100.0
2009-09-18 15:00:00,48.21,48.22,48.12,48.14,75300.0,22.386,22.3907,22.3442,22.3535,75300.0
2009-09-18 15:05:00,48.14,48.15,48.09,48.09,108800.0,22.3535,22.3582,22.3303,22.3303,108800.0
2009-09-18 15:10:00,48.09,48.11,48.08,48.11,125400.0,22.3303,22.3396,22.3257,22.3396,125400.0
2009-09-18 15:15:00,48.11,48.21,48.1,48.2,125900.0,22.3396,22.386,22.3349,22.3814,125900.0
2009-09-18 15:20:00,48.2,48.2,48.12,48.19,140800.0,22.3814,22.3814,22.3442,22.3767,140800.0
2009-09-18 15:25:00,48.18,48.26,48.17,48.26,95600.0,22.3721,22.4092,22.3674,22.4092,95600.0
2009-09-18 15:30:00,48.26,48.26,48.1,48.11,82200.0,22.4092,22.4092,22.3349,22.3396,82200.0
2009-09-18 15:35:00,48.1,48.11,48.05,48.07,113100.0,22.3349,22.3396,22.3117,22.321,113100.0
2009-09-18 15:40:00,48.06,48.15,48.06,48.15,183400.0,22.3164,22.3582,22.3164,22.3582,183400.0
2009-09-18 15:45:00,48.15,48.21,48.1,48.1,169200.0,22.3582,22.386,22.3349,22.3349,169200.0
2009-09-18 15:50:00,48.1,48.14,47.98,47.98,421200.0,22.3349,22.3535,22.2792,22.2792,421200.0
2009-09-18 15:55:00,47.98,48.1,47.95,48.05,694800.0,22.2792,22.3349,22.2653,22.3117,694800.0
2009-09-21 09:30:00,48.1,48.25,48.06,48.12,149800.0,22.3349,22.4046,22.3164,22.3442,149800.0
2009-09-21 09:35:00,48.14,48.18,48.08,48.14,165100.0,22.3535,22.3721,22.3257,22.3535,165100.0
2009-09-21 09:40:00,48.15,48.21,48.12,48.21,99500.0,22.3582,22.386,22.3442,22.386,99500.0
2009-09-21 09:45:00,48.2,48.32,48.17,48.3,110900.0,22.3814,22.4371,22.3674,22.4278,110900.0
2009-09-21 09:50:00,48.31,48.51,48.26,48.49,126700.0,22.4325,22.5253,22.4092,22.516,126700.0
2009-09-21 09:55:00,48.49,48.5,48.25,48.3,89300.0,22.516,22.5207,22.4046,22.4278,89300.0
2009-09-21 10:00:00,48.3,48.33,48.19,48.23,111600.0,22.4278,22.4417,22.3767,22.3953,111600.0
2009-09-21 10:05:00,48.22,48.23,48.07,48.08,81900.0,22.3907,22.3953,22.321,22.3257,81900.0
2009-09-21 10:10:00,48.08,48.11,48.05,48.09,64500.0,22.3257,22.3396,22.3117,22.3303,64500.0
2009-09-21 10:15:00,48.08,48.1,48.0,48.02,42800.0,22.3257,22.3349,22.2885,22.2978,42800.0
2009-09-21 10:20:00,48.02,48.17,48.02,48.17,65700.0,22.2978,22.3674,22.2978,22.3674,65700.0
2009-09-21 10:25:00,48.17,48.2,48.14,48.14,44300.0,22.3674,22.3814,22.3535,22.3535,44300.0
2009-09-21 10:30:00,48.14,48.18,48.13,48.14,42400.0,22.3535,22.3721,22.3489,22.3535,42400.0
2009-09-21 10:35:00,48.14,48.2,48.09,48.09,37500.0,22.3535,22.3814,22.3303,22.3303,37500.0
2009-09-21 10:40:00,48.1,48.12,48.07,48.1,66700.0,22.3349,22.3442,22.321,22.3349,66700.0
2009-09-21 10:45:00,48.1,48.2,48.08,48.15,29700.0,22.3349,22.3814,22.3257,22.3582,29700.0
2009-09-21 10:50:00,48.16,48.2,48.15,48.2,158200.0,22.3628,22.3814,22.3582,22.3814,158200.0
2009-09-21 10:55:00,48.2,48.25,48.17,48.24,36200.0,22.3814,22.4046,22.3674,22.3999,36200.0
2009-09-21 11:00:00,48.24,48.25,48.2,48.2,37900.0,22.3999,22.4046,22.3814,22.3814,37900.0
2009-09-21 11:05:00,48.2,48.29,48.18,48.29,47600.0,22.3814,22.4232,22.3721,22.4232,47600.0
2009-09-21 11:10:00,48.29,48.3,48.17,48.17,47200.0,22.4232,22.4278,22.3674,22.3674,47200.0
2009-09-21 11:15:00,48.17,48.18,48.15,48.15,31600.0,22.3674,22.3721,22.3582,22.3582,31600.0
2009-09-21 11:20:00,48.16,48.17,48.13,48.13,69200.0,22.3628,22.3674,22.3489,22.3489,69200.0
2009-09-21 11:25:00,48.13,48.2,48.12,48.18,38100.0,22.3489,22.3814,22.3442,22.3721,38100.0
2009-09-21 11:30:00,48.18,48.29,48.18,48.23,36600.0,22.3721,22.4232,22.3721,22.3953,36600.0
2009-09-21 11:35:00,48.22,48.3,48.22,48.26,58100.0,22.3907,22.4278,22.3907,22.4092,58100.0
2009-09-21 11:40:00,48.25,48.3,48.25,48.3,47500.0,22.4046,22.4278,22.4046,22.4278,47500.0
2009-09-21 11:45:00,48.29,48.3,48.25,48.27,32400.0,22.4232,22.4278,22.4046,22.4139,32400.0
2009-09-21 11:50:00,48.26,48.26,48.21,48.22,37700.0,22.4092,22.4092,22.386,22.3907,37700.0
2009-09-21 11:55:00,48.21,48.22,48.15,48.15,38300.0,22.386,22.3907,22.3582,22.3582,38300.0
2009-09-21 12:00:00,48.15,48.16,48.14,48.15,23900.0,22.3582,22.3628,22.3535,22.3582,23900.0
2009-09-21 12:05:00,48.15,48.15,48.11,48.12,41400.0,22.3582,22.3582,22.3396,22.3442,41400.0
2009-09-21 12:10:00,48.11,48.16,48.11,48.16,39700.0,22.3396,22.3628,22.3396,22.3628,39700.0
2009-09-21 12:15:00,48.15,48.17,48.14,48.15,31400.0,22.3582,22.3674,22.3535,22.3582,31400.0
2009-09-21 12:20:00,48.14,48.16,48.14,48.16,28200.0,22.3535,22.3628,22.3535,22.3628,28200.0
2009-09-21 12:25:00,48.15,48.18,48.15,48.18,45000.0,22.3582,22.3721,22.3582,22.3721,45000.0
2009-09-21 12:30:00,48.19,48.22,48.18,48.22,49400.0,22.3767,22.3907,22.3721,22.3907,49400.0
2009-09-21 12:35:00,48.21,48.23,48.21,48.22,15300.0,22.386,22.3953,22.386,22.3907,15300.0
2009-09-21 12:40:00,48.22,48.23,48.19,48.19,44900.0,22.3907,22.3953,22.3767,22.3767,44900.0
2009-09-21 12:45:00,48.21,48.21,48.16,48.16,56800.0,22.386,22.386,22.3628,22.3628,56800.0
2009-09-21 12:50:00,48.16,48.18,48.16,48.17,27300.0,22.3628,22.3721,22.3628,22.3674,27300.0
2009-09-21 12:55:00,48.17,48.17,48.12,48.14,32400.0,22.3674,22.3674,22.3442,22.3535,32400.0
2009-09-21 13:00:00,48.15,48.19,48.14,48.19,24800.0,22.3582,22.3767,22.3535,22.3767,24800.0
2009-09-21 13:05:00,48.19,48.19,48.15,48.15,32200.0,22.3767,22.3767,22.3582,22.3582,32200.0
2009-09-21 13:10:00,48.16,48.21,48.15,48.2,34000.0,22.3628,22.386,22.3582,22.3814,34000.0
2009-09-21 13:15:00,48.2,48.22,48.19,48.21,24900.0,22.3814,22.3907,22.3767,22.386,24900.0
2009-09-21 13:20:00,48.22,48.23,48.19,48.2,49500.0,22.3907,22.3953,22.3767,22.3814,49500.0
2009-09-21 13:25:00,48.19,48.22,48.19,48.2,39400.0,22.3767,22.3907,22.3767,22.3814,39400.0
2009-09-21 13:30:00,48.2,48.29,48.19,48.29,55400.0,22.3814,22.4232,22.3767,22.4232,55400.0
2009-09-21 13:35:00,48.29,48.34,48.27,48.34,46100.0,22.4232,22.4464,22.4139,22.4464,46100.0
2009-09-21 13:40:00,48.34,48.37,48.33,48.37,67800.0,22.4464,22.4603,22.4417,22.4603,67800.0
2009-09-21 13:45:00,48.37,48.42,48.36,48.39,56600.0,22.4603,22.4835,22.4557,22.4696,56600.0
2009-09-21 13:50:00,48.39,48.44,48.38,48.41,53500.0,22.4696,22.4928,22.465,22.4789,53500.0
2009-09-21 13:55:00,48.42,48.46,48.42,48.42,24200.0,22.4835,22.5021,22.4835,22.4835,24200.0
2009-09-21 14:00:00,48.42,48.48,48.42,48.48,18000.0,22.4835,22.5114,22.4835,22.5114,18000.0
2009-09-21 14:05:00,48.49,48.49,48.43,48.43,16800.0,22.516,22.516,22.4882,22.4882,16800.0
2009-09-21 14:10:00,48.43,48.48,48.41,48.47,77400.0,22.4882,22.5114,22.4789,22.5067,77400.0
2009-09-21 14:15:00,48.46,48.48,48.46,48.46,41800.0,22.5021,22.5114,22.5021,22.5021,41800.0
2009-09-21 14:20:00,48.45,48.45,48.35,48.36,69700.0,22.4975,22.4975,22.451,22.4557,69700.0
2009-09-21 14:25:00,48.35,48.35,48.27,48.27,58700.0,22.451,22.451,22.4139,22.4139,58700.0
2009-09-21 14:30:00,48.28,48.29,48.22,48.23,61500.0,22.4185,22.4232,22.3907,22.3953,61500.0
2009-09-21 14:35:00,48.23,48.23,48.2,48.21,27000.0,22.3953,22.3953,22.3814,22.386,27000.0
2009-09-21 14:40:00,48.21,48.24,48.2,48.24,45400.0,22.386,22.3999,22.3814,22.3999,45400.0
2009-09-21 14:45:00,48.24,48.3,48.22,48.29,42100.0,22.3999,22.4278,22.3907,22.4232,42100.0
2009-09-21 14:50:00,48.3,48.35,48.26,48.33,72300.0,22.4278,22.451,22.4092,22.4417,72300.0
2009-09-21 14:55:00,48.35,48.36,48.3,48.3,50800.0,22.451,22.4557,22.4278,22.4278,50800.0
2009-09-21 15:00:00,48.3,48.32,48.26,48.31,43300.0,22.4278,22.4371,22.4092,22.4325,43300.0
2009-09-21 15:05:00,48.3,48.36,48.3,48.35,52400.0,22.4278,22.4557,22.4278,22.451,52400.0
2009-09-21 15:10:00,48.35,48.38,48.32,48.34,40700.0,22.451,22.465,22.4371,22.4464,40700.0
2009-09-21 15:15:00,48.33,48.45,48.29,48.44,123400.0,22.4417,22.4975,22.4232,22.4928,123400.0
2009-09-21 15:20:00,48.44,48.47,48.38,48.47,82300.0,22.4928,22.5067,22.465,22.5067,82300.0
2009-09-21 15:25:00,48.47,48.53,48.47,48.52,71800.0,22.5067,22.5346,22.5067,22.53,71800.0
2009-09-21 15:30:00,48.52,48.54,48.33,48.36,127200.0,22.53,22.5392,22.4417,22.4557,127200.0
2009-09-21 15:35:00,48.36,48.4,48.35,48.36,89400.0,22.4557,22.4742,22.451,22.4557,89400.0
2009-09-21 15:40:00,48.36,48.43,48.36,48.37,78700.0,22.4557,22.4882,22.4557,22.4603,78700.0
2009-09-21 15:45:00,48.37,48.41,48.35,48.35,126600.0,22.4603,22.4789,22.451,22.451,126600.0
2009-09-21 15:50:00,48.35,48.43,48.34,48.4,130500.0,22.451,22.4882,22.4464,22.4742,130500.0
2009-09-21 15:55:00,48.4,48.48,48.39,48.46,222700.0,22.4742,22.5114,22.4696,22.5021,222700.0
2009-09-22 09:30:00,48.65,48.66,48.23,48.24,422400.0,22.5903,22.595,22.3953,22.3999,422400.0
2009-09-22 09:35:00,48.24,48.43,48.22,48.41,92600.0,22.3999,22.4882,22.3907,22.4789,92600.0
2009-09-22 09:40:00,48.41,48.5,48.38,48.47,91800.0,22.4789,22.5207,22.465,22.5067,91800.0
2009-09-22 09:45:00,48.47,48.55,48.47,48.52,77700.0,22.5067,22.5439,22.5067,22.53,77700.0
2009-09-22 09:50:00,48.52,48.6,48.49,48.5,91300.0,22.53,22.5671,22.516,22.5207,91300.0
2009-09-22 09:55:00,48.5,48.63,48.5,48.56,78300.0,22.5207,22.581,22.5207,22.5485,78300.0
2009-09-22 10:00:00,48.57,48.62,48.55,48.6,59200.0,22.5532,22.5764,22.5439,22.5671,59200.0
2009-09-22 10:05:00,48.6,48.63,48.6,48.62,73600.0,22.5671,22.581,22.5671,22.5764,73600.0
2009-09-22 10:10:00,48.62,48.63,48.56,48.58,59300.0,22.5764,22.581,22.5485,22.5578,59300.0
2009-09-22 10:15:00,48.58,48.58,48.53,48.54,57900.0,22.5578,22.5578,22.5346,22.5392,57900.0
2009-09-22 10:20:00,48.53,48.62,48.53,48.59,39900.0,22.5346,22.5764,22.5346,22.5625,39900.0
2009-09-22 10:25:00,48.59,48.62,48.55,48.57,41700.0,22.5625,22.5764,22.5439,22.5532,41700.0
2009-09-22 10:30:00,48.57,48.58,48.51,48.52,66200.0,22.5532,22.5578,22.5253,22.53,66200.0
2009-09-22 10:35:00,48.52,48.55,48.5,48.53,60300.0,22.53,22.5439,22.5207,22.5346,60300.0
2009-09-22 10:40:00,48.53,48.59,48.52,48.56,56300.0,22.5346,22.5625,22.53,22.5485,56300.0
2009-09-22 10:45:00,48.56,48.59,48.54,48.56,47700.0,22.5485,22.5625,22.5392,22.5485,47700.0
2009-09-22 10:50:00,48.54,48.56,48.52,48.52,21300.0,22.5392,22.5485,22.53,22.53,21300.0
2009-09-22 10:55:00,48.53,48.57,48.52,48.55,44600.0,22.5346,22.5532,22.53,22.5439,44600.0
2009-09-22 11:00:00,48.55,48.59,48.55,48.57,42200.0,22.5439,22.5625,22.5439,22.5532,42200.0
2009-09-22 11:05:00,48.56,48.62,48.56,48.62,40300.0,22.5485,22.5764,22.5485,22.5764,40300.0
2009-09-22 11:10:00,48.62,48.7,48.61,48.68,59400.0,22.5764,22.6135,22.5718,22.6043,59400.0
2009-09-22 11:15:00,48.68,48.7,48.61,48.63,50900.0,22.6043,22.6135,22.5718,22.581,50900.0
2009-09-22 11:20:00,48.6,48.7,48.6,48.69,71200.0,22.5671,22.6135,22.5671,22.6089,71200.0
2009-09-22 11:25:00,48.7,48.7,48.66,48.66,34300.0,22.6135,22.6135,22.595,22.595,34300.0
2009-09-22 11:30:00,48.66,48.67,48.65,48.65,34000.0,22.595,22.5996,22.5903,22.5903,34000.0
2009-09-22 11:35:00,48.65,48.66,48.6,48.65,85500.0,22.5903,22.595,22.5671,22.5903,85500.0
2009-09-22 11:40:00,48.66,48.7,48.64,48.68,71400.0,22.595,22.6135,22.5857,22.6043,71400.0
2009-09-22 11:45:00,48.69,48.69,48.63,48.67,60600.0,22.6089,22.6089,22.581,22.5996,60600.0
2009-09-22 11:50:00,48.66,48.7,48.65,48.69,33300.0,22.595,22.6135,22.5903,22.6089,33300.0
2009-09-22 11:55:00,48.7,48.75,48.69,48.73,40200.0,22.6135,22.6368,22.6089,22.6275,40200.0
2009-09-22 12:00:00,48.73,48.82,48.73,48.78,90100.0,22.6275,22.6693,22.6275,22.6507,90100.0
2009-09-22 12:05:00,48.77,48.8,48.74,48.77,47600.0,22.646,22.66,22.6321,22.646,47600.0
2009-09-22 12:10:00,48.76,48.82,48.76,48.8,78400.0,22.6414,22.6693,22.6414,22.66,78400.0
2009-09-22 12:15:00,48.8,48.85,48.76,48.82,72200.0,22.66,22.6832,22.6414,22.6693,72200.0
2009-09-22 12:20:00,48.81,48.83,48.79,48.81,34300.0,22.6646,22.6739,22.6553,22.6646,34300.0
2009-09-22 12:25:00,48.8,48.86,48.8,48.82,101200.0,22.66,22.6878,22.66,22.6693,101200.0
2009-09-22 12:30:00,48.83,48.86,48.82,48.85,64900.0,22.6739,22.6878,22.6693,22.6832,64900.0
2009-09-22 12:35:00,48.84,48.86,48.81,48.82,63300.0,22.6786,22.6878,22.6646,22.6693,63300.0
2009-09-22 12:40:00,48.81,48.85,48.81,48.85,36000.0,22.6646,22.6832,22.6646,22.6832,36000.0
2009-09-22 12:45:00,48.86,48.88,48.85,48.88,30600.0,22.6878,22.6971,22.6832,22.6971,30600.0
2009-09-22 12:50:00,48.89,48.89,48.85,48.85,28600.0,22.7018,22.7018,22.6832,22.6832,28600.0
2009-09-22 12:55:00,48.86,48.89,48.79,48.8,71000.0,22.6878,22.7018,22.6553,22.66,71000.0
2009-09-22 13:00:00,48.81,48.81,48.77,48.78,57400.0,22.6646,22.6646,22.646,22.6507,57400.0
2009-09-22 13:05:00,48.77,48.82,48.75,48.77,81400.0,22.646,22.6693,22.6368,22.646,81400.0
2009-09-22 13:10:00,48.78,48.79,48.65,48.7,84800.0,22.6507,22.6553,22.5903,22.6135,84800.0
2009-09-22 13:15:00,48.7,48.7,48.59,48.59,36500.0,22.6135,22.6135,22.5625,22.5625,36500.0
2009-09-22 13:20:00,48.59,48.6,48.52,48.58,53200.0,22.5625,22.5671,22.53,22.5578,53200.0
2009-09-22 13:25:00,48.58,48.61,48.56,48.57,28100.0,22.5578,22.5718,22.5485,22.5532,28100.0
2009-09-22 13:30:00,48.57,48.58,48.56,48.57,20000.0,22.5532,22.5578,22.5485,22.5532,20000.0
2009-09-22 13:35:00,48.57,48.58,48.51,48.51,54700.0,22.5532,22.5578,22.5253,22.5253,54700.0
2009-09-22 13:40:00,48.5,48.54,48.49,48.52,31600.0,22.5207,22.5392,22.516,22.53,31600.0
2009-09-22 13:45:00,48.52,48.58,48.52,48.57,46000.0,22.53,22.5578,22.53,22.5532,46000.0
2009-09-22 13:50:00,48.58,48.65,48.57,48.64,46500.0,22.5578,22.5903,22.5532,22.5857,46500.0
2009-09-22 13:55:00,48.63,48.65,48.6,48.6,41700.0,22.581,22.5903,22.5671,22.5671,41700.0
2009-09-22 14:00:00,48.61,48.67,48.61,48.65,30600.0,22.5718,22.5996,22.5718,22.5903,30600.0
2009-09-22 14:05:00,48.65,48.74,48.64,48.73,51000.0,22.5903,22.6321,22.5857,22.6275,51000.0
2009-09-22 14:10:00,48.74,48.76,48.67,48.67,61500.0,22.6321,22.6414,22.5996,22.5996,61500.0
2009-09-22 14:15:00,48.67,48.73,48.62,48.64,70900.0,22.5996,22.6275,22.5764,22.5857,70900.0
2009-09-22 14:20:00,48.63,48.65,48.58,48.65,45400.0,22.581,22.5903,22.5578,22.5903,45400.0
2009-09-22 14:25:00,48.65,48.66,48.61,48.65,20400.0,22.5903,22.595,22.5718,22.5903,20400.0
2009-09-22 14:30:00,48.66,48.68,48.61,48.63,38800.0,22.595,22.6043,22.5718,22.581,38800.0
2009-09-22 14:35:00,48.62,48.64,48.6,48.62,26800.0,22.5764,22.5857,22.5671,22.5764,26800.0
2009-09-22 14:40:00,48.62,48.67,48.62,48.66,34400.0,22.5764,22.5996,22.5764,22.595,34400.0
2009-09-22 14:45:00,48.66,48.73,48.66,48.72,49200.0,22.595,22.6275,22.595,22.6228,49200.0
2009-09-22 14:50:00,48.73,48.73,48.7,48.72,44400.0,22.6275,22.6275,22.6135,22.6228,44400.0
2009-09-22 14:55:00,48.71,48.82,48.71,48.81,55300.0,22.6182,22.6693,22.6182,22.6646,55300.0
2009-09-22 15:00:00,48.81,48.84,48.74,48.75,67000.0,22.6646,22.6786,22.6321,22.6368,67000.0
2009-09-22 15:05:00,48.75,48.76,48.73,48.75,73600.0,22.6368,22.6414,22.6275,22.6368,73600.0
2009-09-22 15:10:00,48.75,48.76,48.72,48.74,60100.0,22.6368,22.6414,22.6228,22.6321,60100.0
2009-09-22 15:15:00,48.74,48.79,48.73,48.79,63100.0,22.6321,22.6553,22.6275,22.6553,63100.0
2009-09-22 15:20:00,48.79,48.83,48.76,48.8,94200.0,22.6553,22.6739,22.6414,22.66,94200.0
2009-09-22 15:25:00,48.81,48.86,48.81,48.86,65000.0,22.6646,22.6878,22.6646,22.6878,65000.0
2009-09-22 15:30:00,48.87,48.91,48.84,48.84,126600.0,22.6925,22.7111,22.6786,22.6786,126600.0
2009-09-22 15:35:00,48.85,48.85,48.77,48.83,94700.0,22.6832,22.6832,22.646,22.6739,94700.0
2009-09-22 15:40:00,48.82,48.91,48.81,48.85,182100.0,22.6693,22.7111,22.6646,22.6832,182100.0
2009-09-22 15:45:00,48.86,48.87,48.8,48.86,140400.0,22.6878,22.6925,22.66,22.6878,140400.0
2009-09-22 15:50:00,48.87,48.9,48.8,48.84,389000.0,22.6925,22.7064,22.66,22.6786,389000.0
2009-09-22 15:55:00,48.84,48.93,48.82,48.91,314300.0,22.6786,22.7203,22.6693,22.7111,314300.0
2009-09-23 09:30:00,49.04,49.36,48.9,49.36,264200.0,22.7714,22.92,22.7064,22.92,264200.0
2009-09-23 09:35:00,49.33,49.6,49.33,49.53,174500.0,22.9061,23.0315,22.9061,22.9989,174500.0
2009-09-23 09:40:00,49.54,49.72,49.52,49.66,119200.0,23.0036,23.0872,22.9943,23.0593,119200.0
2009-09-23 09:45:00,49.65,49.67,49.54,49.63,104600.0,23.0547,23.064,23.0036,23.0454,104600.0
2009-09-23 09:50:00,49.62,49.69,49.62,49.67,145100.0,23.0407,23.0732,23.0407,23.064,145100.0
2009-09-23 09:55:00,49.67,49.88,49.66,49.88,230900.0,23.064,23.1615,23.0593,23.1615,230900.0
2009-09-23 10:00:00,49.88,49.9,49.78,49.78,155700.0,23.1615,23.1708,23.115,23.115,155700.0
2009-09-23 10:05:00,49.79,49.85,49.77,49.82,101900.0,23.1197,23.1475,23.1104,23.1336,101900.0
2009-09-23 10:10:00,49.82,49.94,49.82,49.88,166100.0,23.1336,23.1893,23.1336,23.1615,166100.0
2009-09-23 10:15:00,49.89,49.89,49.69,49.77,181400.0,23.1661,23.1661,23.0732,23.1104,181400.0
2009-09-23 10:20:00,49.77,49.79,49.72,49.75,91700.0,23.1104,23.1197,23.0872,23.1011,91700.0
2009-09-23 10:25:00,49.75,49.8,49.7,49.74,134200.0,23.1011,23.1243,23.0779,23.0965,134200.0
2009-09-23 10:30:00,49.74,49.79,49.7,49.76,113300.0,23.0965,23.1197,23.0779,23.1057,113300.0
2009-09-23 10:35:00,49.76,49.78,49.73,49.74,133400.0,23.1057,23.115,23.0918,23.0965,133400.0
2009-09-23 10:40:00,49.73,49.76,49.65,49.66,102800.0,23.0918,23.1057,23.0547,23.0593,102800.0
2009-09-23 10:45:00,49.66,49.66,49.62,49.65,56500.0,23.0593,23.0593,23.0407,23.0547,56500.0
2009-09-23 10:50:00,49.65,49.65,49.56,49.56,66300.0,23.0547,23.0547,23.0129,23.0129,66300.0
2009-09-23 10:55:00,49.56,49.61,49.53,49.6,74700.0,23.0129,23.0361,22.9989,23.0315,74700.0
2009-09-23 11:00:00,49.61,49.65,49.59,49.63,66800.0,23.0361,23.0547,23.0268,23.0454,66800.0
2009-09-23 11:05:00,49.63,49.66,49.61,49.64,103100.0,23.0454,23.0593,23.0361,23.05,103100.0
2009-09-23 11:10:00,49.64,49.71,49.63,49.69,87100.0,23.05,23.0825,23.0454,23.0732,87100.0
2009-09-23 11:15:00,49.7,49.77,49.7,49.76,90800.0,23.0779,23.1104,23.0779,23.1057,90800.0
2009-09-23 11:20:00,49.76,49.8,49.73,49.74,70100.0,23.1057,23.1243,23.0918,23.0965,70100.0
2009-09-23 11:25:00,49.74,49.75,49.73,49.74,46900.0,23.0965,23.1011,23.0918,23.0965,46900.0
2009-09-23 11:30:00,49.74,49.74,49.71,49.73,49600.0,23.0965,23.0965,23.0825,23.0918,49600.0
2009-09-23 11:35:00,49.72,49.74,49.69,49.7,67700.0,23.0872,23.0965,23.0732,23.0779,67700.0
2009-09-23 11:40:00,49.7,49.76,49.65,49.73,115200.0,23.0779,23.1057,23.0547,23.0918,115200.0
2009-09-23 11:45:00,49.73,49.79,49.73,49.77,43200.0,23.0918,23.1197,23.0918,23.1104,43200.0
2009-09-23 11:50:00,49.78,49.82,49.77,49.82,78800.0,23.115,23.1336,23.1104,23.1336,78800.0
2009-09-23 11:55:00,49.82,49.82,49.78,49.79,38400.0,23.1336,23.1336,23.115,23.1197,38400.0
2009-09-23 12:00:00,49.78,49.88,49.78,49.85,117200.0,23.115,23.1615,23.115,23.1475,117200.0
2009-09-23 12:05:00,49.85,49.85,49.78,49.8,52000.0,23.1475,23.1475,23.115,23.1243,52000.0
2009-09-23 12:10:00,49.8,49.81,49.79,49.81,64000.0,23.1243,23.129,23.1197,23.129,64000.0
2009-09-23 12:15:00,49.81,49.83,49.78,49.79,75200.0,23.129,23.1383,23.115,23.1197,75200.0
2009-09-23 12:20:00,49.79,49.81,49.75,49.75,84400.0,23.1197,23.129,23.1011,23.1011,84400.0
2009-09-23 12:25:00,49.75,49.85,49.71,49.85,148000.0,23.1011,23.1475,23.0825,23.1475,148000.0
2009-09-23 12:30:00,49.85,49.91,49.82,49.82,75200.0,23.1475,23.1754,23.1336,23.1336,75200.0
2009-09-23 12:35:00,49.82,49.86,49.81,49.83,43700.0,23.1336,23.1522,23.129,23.1383,43700.0
2009-09-23 12:40:00,49.83,49.87,49.8,49.87,79600.0,23.1383,23.1568,23.1243,23.1568,79600.0
2009-09-23 12:45:00,49.87,49.9,49.86,49.89,42300.0,23.1568,23.1708,23.1522,23.1661,42300.0
2009-09-23 12:50:00,49.88,49.93,49.88,49.92,50000.0,23.1615,23.1847,23.1615,23.18,50000.0
2009-09-23 12:55:00,49.92,49.95,49.9,49.94,76700.0,23.18,23.194,23.1708,23.1893,76700.0
2009-09-23 13:00:00,49.94,49.94,49.91,49.92,35600.0,23.1893,23.1893,23.1754,23.18,35600.0
2009-09-23 13:05:00,49.92,49.93,49.87,49.88,37100.0,23.18,23.1847,23.1568,23.1615,37100.0
2009-09-23 13:10:00,49.87,49.88,49.78,49.78,62900.0,23.1568,23.1615,23.115,23.115,62900.0
2009-09-23 13:15:00,49.79,49.9,49.78,49.88,57000.0,23.1197,23.1708,23.115,23.1615,57000.0
2009-09-23 13:20:00,49.88,49.89,49.81,49.81,33500.0,23.1615,23.1661,23.129,23.129,33500.0
2009-09-23 13:25:00,49.81,49.82,49.73,49.75,54700.0,23.129,23.1336,23.0918,23.1011,54700.0
2009-09-23 13:30:00,49.75,49.85,49.74,49.79,67700.0,23.1011,23.1475,23.0965,23.1197,67700.0
2009-09-23 13:35:00,49.8,49.81,49.78,49.81,53200.0,23.1243,23.129,23.115,23.129,53200.0
2009-09-23 13:40:00,49.79,49.81,49.79,49.8,44400.0,23.1197,23.129,23.1197,23.1243,44400.0
2009-09-23 13:45:00,49.79,49.83,49.79,49.81,55400.0,23.1197,23.1383,23.1197,23.129,55400.0
2009-09-23 13:50:00,49.8,49.81,49.76,49.8,48600.0,23.1243,23.129,23.1057,23.1243,48600.0
2009-09-23 13:55:00,49.8,49.83,49.79,49.83,76400.0,23.1243,23.1383,23.1197,23.1383,76400.0
2009-09-23 14:00:00,49.82,49.82,49.76,49.79,72900.0,23.1336,23.1336,23.1057,23.1197,72900.0
2009-09-23 14:05:00,49.81,49.82,49.76,49.77,81600.0,23.129,23.1336,23.1057,23.1104,81600.0
2009-09-23 14:10:00,49.78,49.79,49.7,49.74,60600.0,23.115,23.1197,23.0779,23.0965,60600.0
2009-09-23 14:15:00,49.72,49.84,49.65,49.75,118200.0,23.0872,23.1429,23.0547,23.1011,118200.0
2009-09-23 14:20:00,49.77,49.84,49.65,49.68,110200.0,23.1104,23.1429,23.0547,23.0686,110200.0
2009-09-23 14:25:00,49.69,49.82,49.68,49.76,102700.0,23.0732,23.1336,23.0686,23.1057,102700.0
2009-09-23 14:30:00,49.77,49.92,49.73,49.92,123200.0,23.1104,23.18,23.0918,23.18,123200.0
2009-09-23 14:35:00,49.91,49.94,49.86,49.86,73800.0,23.1754,23.1893,23.1522,23.1522,73800.0
2009-09-23 14:40:00,49.87,49.87,49.82,49.83,58200.0,23.1568,23.1568,23.1336,23.1383,58200.0
2009-09-23 14:45:00,49.84,49.9,49.83,49.89,81200.0,23.1429,23.1708,23.1383,23.1661,81200.0
2009-09-23 14:50:00,49.88,49.9,49.84,49.9,42700.0,23.1615,23.1708,23.1429,23.1708,42700.0
2009-09-23 14:55:00,49.9,49.9,49.7,49.75,97500.0,23.1708,23.1708,23.0779,23.1011,97500.0
2009-09-23 15:00:00,49.75,49.82,49.75,49.79,81600.0,23.1011,23.1336,23.1011,23.1197,81600.0
2009-09-23 15:05:00,49.8,49.89,49.79,49.88,105200.0,23.1243,23.1661,23.1197,23.1615,105200.0
2009-09-23 15:10:00,49.89,49.9,49.84,49.9,179100.0,23.1661,23.1708,23.1429,23.1708,179100.0
2009-09-23 15:15:00,49.89,49.93,49.84,49.9,110300.0,23.1661,23.1847,23.1429,23.1708,110300.0
2009-09-23 15:20:00,49.88,49.9,49.77,49.83,148800.0,23.1615,23.1708,23.1104,23.1383,148800.0
2009-09-23 15:25:00,49.83,49.9,49.82,49.89,126400.0,23.1383,23.1708,23.1336,23.1661,126400.0
2009-09-23 15:30:00,49.89,49.91,49.79,49.81,197000.0,23.1661,23.1754,23.1197,23.129,197000.0
2009-09-23 15:35:00,49.81,49.85,49.76,49.81,187100.0,23.129,23.1475,23.1057,23.129,187100.0
2009-09-23 15:40:00,49.8,49.85,49.78,49.78,126000.0,23.1243,23.1475,23.115,23.115,126000.0
2009-09-23 15:45:00,49.78,49.78,49.64,49.71,261300.0,23.115,23.115,23.05,23.0825,261300.0
2009-09-23 15:50:00,49.71,49.71,49.44,49.53,401700.0,23.0825,23.0825,22.9572,22.9989,401700.0
2009-09-23 15:55:00,49.53,49.57,49.38,49.45,552200.0,22.9989,23.0175,22.9293,22.9618,552200.0
2009-09-24 09:30:00,49.1,49.1,48.91,49.01,294700.0,23.0731,23.0731,22.9838,23.0308,294700.0
2009-09-24 09:35:00,49.01,49.04,48.93,48.96,137100.0,23.0308,23.0449,22.9932,23.0073,137100.0
2009-09-24 09:40:00,48.96,49.05,48.88,48.88,177100.0,23.0073,23.0496,22.9697,22.9697,177100.0
2009-09-24 09:45:00,48.88,48.89,48.65,48.68,323100.0,22.9697,22.9744,22.8617,22.8758,323100.0
2009-09-24 09:50:00,48.7,48.7,48.65,48.67,147300.0,22.8852,22.8852,22.8617,22.8711,147300.0
2009-09-24 09:55:00,48.68,48.79,48.59,48.74,236900.0,22.8758,22.9274,22.8335,22.9039,236900.0
2009-09-24 10:00:00,48.74,48.75,48.61,48.69,256000.0,22.9039,22.9086,22.8429,22.8805,256000.0
2009-09-24 10:05:00,48.68,48.69,48.65,48.68,116300.0,22.8758,22.8805,22.8617,22.8758,116300.0
2009-09-24 10:10:00,48.68,48.69,48.66,48.66,106300.0,22.8758,22.8805,22.8664,22.8664,106300.0
2009-09-24 10:15:00,48.66,48.73,48.65,48.67,198400.0,22.8664,22.8992,22.8617,22.8711,198400.0
2009-09-24 10:20:00,48.68,48.71,48.65,48.65,202000.0,22.8758,22.8898,22.8617,22.8617,202000.0
2009-09-24 10:25:00,48.65,48.67,48.65,48.66,141900.0,22.8617,22.8711,22.8617,22.8664,141900.0
2009-09-24 10:30:00,48.66,48.69,48.65,48.66,214700.0,22.8664,22.8805,22.8617,22.8664,214700.0
2009-09-24 10:35:00,48.66,48.66,48.42,48.44,309900.0,22.8664,22.8664,22.7536,22.763,309900.0
2009-09-24 10:40:00,48.44,48.49,48.43,48.46,70300.0,22.763,22.7865,22.7583,22.7724,70300.0
2009-09-24 10:45:00,48.45,48.47,48.38,48.44,108100.0,22.7677,22.7771,22.7348,22.763,108100.0
2009-09-24 10:50:00,48.44,48.45,48.31,48.41,91900.0,22.763,22.7677,22.7019,22.7489,91900.0
2009-09-24 10:55:00,48.4,48.44,48.35,48.36,52400.0,22.7442,22.763,22.7207,22.7254,52400.0
2009-09-24 11:00:00,48.35,48.36,48.24,48.33,81200.0,22.7207,22.7254,22.669,22.7113,81200.0
2009-09-24 11:05:00,48.33,48.36,48.28,48.36,139300.0,22.7113,22.7254,22.6878,22.7254,139300.0
2009-09-24 11:10:00,48.35,48.39,48.31,48.35,63300.0,22.7207,22.7395,22.7019,22.7207,63300.0
2009-09-24 11:15:00,48.36,48.4,48.35,48.38,66600.0,22.7254,22.7442,22.7207,22.7348,66600.0
2009-09-24 11:20:00,48.38,48.44,48.36,48.37,90900.0,22.7348,22.763,22.7254,22.7301,90900.0
2009-09-24 11:25:00,48.38,48.47,48.38,48.46,65500.0,22.7348,22.7771,22.7348,22.7724,65500.0
2009-09-24 11:30:00,48.46,48.48,48.43,48.47,33400.0,22.7724,22.7818,22.7583,22.7771,33400.0
2009-09-24 11:35:00,48.48,48.54,48.46,48.5,102500.0,22.7818,22.81,22.7724,22.7912,102500.0
2009-09-24 11:40:00,48.5,48.57,48.5,48.57,48700.0,22.7912,22.8241,22.7912,22.8241,48700.0
2009-09-24 11:45:00,48.57,48.57,48.44,48.46,78100.0,22.8241,22.8241,22.763,22.7724,78100.0
2009-09-24 11:50:00,48.46,48.48,48.31,48.36,63300.0,22.7724,22.7818,22.7019,22.7254,63300.0
2009-09-24 11:55:00,48.35,48.35,48.3,48.34,30500.0,22.7207,22.7207,22.6972,22.716,30500.0
2009-09-24 12:00:00,48.35,48.41,48.33,48.34,43000.0,22.7207,22.7489,22.7113,22.716,43000.0
2009-09-24 12:05:00,48.34,48.34,48.28,48.33,27900.0,22.716,22.716,22.6878,22.7113,27900.0
2009-09-24 12:10:00,48.33,48.35,48.3,48.32,32500.0,22.7113,22.7207,22.6972,22.7066,32500.0
2009-09-24 12:15:00,48.32,48.33,48.25,48.26,31700.0,22.7066,22.7113,22.6737,22.6784,31700.0
2009-09-24 12:20:00,48.26,48.31,48.26,48.27,27200.0,22.6784,22.7019,22.6784,22.6831,27200.0
2009-09-24 12:25:00,48.26,48.31,48.21,48.24,47900.0,22.6784,22.7019,22.6549,22.669,47900.0
2009-09-24 12:30:00,48.23,48.24,48.16,48.17,31900.0,22.6643,22.669,22.6314,22.6361,31900.0
2009-09-24 12:35:00,48.17,48.2,48.16,48.19,35200.0,22.6361,22.6502,22.6314,22.6455,35200.0
2009-09-24 12:40:00,48.2,48.29,48.19,48.26,31800.0,22.6502,22.6925,22.6455,22.6784,31800.0
2009-09-24 12:45:00,48.26,48.27,48.23,48.23,48100.0,22.6784,22.6831,22.6643,22.6643,48100.0
2009-09-24 12:50:00,48.23,48.28,48.19,48.28,36900.0,22.6643,22.6878,22.6455,22.6878,36900.0
2009-09-24 12:55:00,48.28,48.28,48.19,48.22,36900.0,22.6878,22.6878,22.6455,22.6596,36900.0
2009-09-24 13:00:00,48.22,48.28,48.22,48.24,54500.0,22.6596,22.6878,22.6596,22.669,54500.0
2009-09-24 13:05:00,48.23,48.24,48.18,48.19,27500.0,22.6643,22.669,22.6408,22.6455,27500.0
2009-09-24 13:10:00,48.19,48.23,48.18,48.21,40800.0,22.6455,22.6643,22.6408,22.6549,40800.0
2009-09-24 13:15:00,48.22,48.25,48.18,48.18,35800.0,22.6596,22.6737,22.6408,22.6408,35800.0
2009-09-24 13:20:00,48.18,48.21,48.17,48.18,28500.0,22.6408,22.6549,22.6361,22.6408,28500.0
2009-09-24 13:25:00,48.17,48.2,48.17,48.18,28100.0,22.6361,22.6502,22.6361,22.6408,28100.0
2009-09-24 13:30:00,48.18,48.26,48.17,48.26,51300.0,22.6408,22.6784,22.6361,22.6784,51300.0
2009-09-24 13:35:00,48.25,48.3,48.21,48.27,68500.0,22.6737,22.6972,22.6549,22.6831,68500.0
2009-09-24 13:40:00,48.28,48.34,48.24,48.3,72400.0,22.6878,22.716,22.669,22.6972,72400.0
2009-09-24 13:45:00,48.31,48.35,48.29,48.32,60500.0,22.7019,22.7207,22.6925,22.7066,60500.0
2009-09-24 13:50:00,48.32,48.35,48.27,48.27,35100.0,22.7066,22.7207,22.6831,22.6831,35100.0
2009-09-24 13:55:00,48.27,48.34,48.26,48.3,62400.0,22.6831,22.716,22.6784,22.6972,62400.0
2009-09-24 14:00:00,48.3,48.31,48.25,48.27,80600.0,22.6972,22.7019,22.6737,22.6831,80600.0
2009-09-24 14:05:00,48.28,48.28,48.18,48.19,44200.0,22.6878,22.6878,22.6408,22.6455,44200.0
2009-09-24 14:10:00,48.2,48.22,48.17,48.21,61000.0,22.6502,22.6596,22.6361,22.6549,61000.0
2009-09-24 14:15:00,48.21,48.24,48.18,48.21,32800.0,22.6549,22.669,22.6408,22.6549,32800.0
2009-09-24 14:20:00,48.21,48.21,48.17,48.17,80000.0,22.6549,22.6549,22.6361,22.6361,80000.0
2009-09-24 14:25:00,48.17,48.21,48.17,48.18,54000.0,22.6361,22.6549,22.6361,22.6408,54000.0
2009-09-24 14:30:00,48.17,48.22,48.17,48.19,74900.0,22.6361,22.6596,22.6361,22.6455,74900.0
2009-09-24 14:35:00,48.19,48.23,48.18,48.22,42400.0,22.6455,22.6643,22.6408,22.6596,42400.0
2009-09-24 14:40:00,48.21,48.22,48.18,48.21,83700.0,22.6549,22.6596,22.6408,22.6549,83700.0
2009-09-24 14:45:00,48.2,48.25,48.18,48.2,99500.0,22.6502,22.6737,22.6408,22.6502,99500.0
2009-09-24 14:50:00,48.2,48.23,48.19,48.21,42300.0,22.6502,22.6643,22.6455,22.6549,42300.0
2009-09-24 14:55:00,48.21,48.24,48.19,48.21,61000.0,22.6549,22.669,22.6455,22.6549,61000.0
2009-09-24 15:00:00,48.22,48.25,48.19,48.24,110600.0,22.6596,22.6737,22.6455,22.669,110600.0
2009-09-24 15:05:00,48.25,48.25,48.18,48.2,69200.0,22.6737,22.6737,22.6408,22.6502,69200.0
2009-09-24 15:10:00,48.2,48.25,48.19,48.25,101500.0,22.6502,22.6737,22.6455,22.6737,101500.0
2009-09-24 15:15:00,48.25,48.28,48.24,48.25,96000.0,22.6737,22.6878,22.669,22.6737,96000.0
2009-09-24 15:20:00,48.25,48.27,48.19,48.2,105300.0,22.6737,22.6831,22.6455,22.6502,105300.0
2009-09-24 15:25:00,48.2,48.21,48.15,48.17,141600.0,22.6502,22.6549,22.6267,22.6361,141600.0
2009-09-24 15:30:00,48.17,48.23,48.17,48.21,120100.0,22.6361,22.6643,22.6361,22.6549,120100.0
2009-09-24 15:35:00,48.2,48.26,48.17,48.18,121100.0,22.6502,22.6784,22.6361,22.6408,121100.0
2009-09-24 15:40:00,48.18,48.25,48.17,48.24,163100.0,22.6408,22.6737,22.6361,22.669,163100.0
2009-09-24 15:45:00,48.24,48.32,48.23,48.24,160100.0,22.669,22.7066,22.6643,22.669,160100.0
2009-09-24 15:50:00,48.24,48.32,48.22,48.24,239400.0,22.669,22.7066,22.6596,22.669,239400.0
2009-09-24 15:55:00,48.24,48.31,48.17,48.17,486800.0,22.669,22.7019,22.6361,22.6361,486800.0
2009-09-25 09:30:00,48.1,48.19,47.96,48.01,221100.0,22.6032,22.6455,22.5374,22.5609,221100.0
2009-09-25 09:35:00,48.01,48.03,47.93,48.0,130600.0,22.5609,22.5703,22.5233,22.5562,130600.0
2009-09-25 09:40:00,48.03,48.1,47.96,48.0,113000.0,22.5703,22.6032,22.5374,22.5562,113000.0
2009-09-25 09:45:00,47.99,48.12,47.99,48.1,62100.0,22.5515,22.6126,22.5515,22.6032,62100.0
2009-09-25 09:50:00,48.11,48.19,48.1,48.11,76600.0,22.6079,22.6455,22.6032,22.6079,76600.0
2009-09-25 09:55:00,48.13,48.2,48.09,48.12,94800.0,22.6173,22.6502,22.5985,22.6126,94800.0
2009-09-25 10:00:00,48.12,48.13,47.95,47.95,145900.0,22.6126,22.6173,22.5327,22.5327,145900.0
2009-09-25 10:05:00,47.96,48.02,47.92,48.01,88300.0,22.5374,22.5656,22.5186,22.5609,88300.0
2009-09-25 10:10:00,48.02,48.03,47.94,47.97,72400.0,22.5656,22.5703,22.528,22.5421,72400.0
2009-09-25 10:15:00,47.97,47.97,47.93,47.95,72400.0,22.5421,22.5421,22.5233,22.5327,72400.0
2009-09-25 10:20:00,47.96,48.02,47.9,48.0,96200.0,22.5374,22.5656,22.5092,22.5562,96200.0
2009-09-25 10:25:00,48.01,48.07,47.99,48.03,45400.0,22.5609,22.5891,22.5515,22.5703,45400.0
2009-09-25 10:30:00,48.04,48.15,48.03,48.15,52900.0,22.575,22.6267,22.5703,22.6267,52900.0
2009-09-25 10:35:00,48.15,48.15,47.95,47.95,62000.0,22.6267,22.6267,22.5327,22.5327,62000.0
2009-09-25 10:40:00,47.95,48.03,47.94,48.02,36800.0,22.5327,22.5703,22.528,22.5656,36800.0
2009-09-25 10:45:00,48.01,48.07,48.01,48.06,46800.0,22.5609,22.5891,22.5609,22.5844,46800.0
2009-09-25 10:50:00,48.06,48.12,47.95,48.01,69500.0,22.5844,22.6126,22.5327,22.5609,69500.0
2009-09-25 10:55:00,48.01,48.05,48.01,48.02,53900.0,22.5609,22.5797,22.5609,22.5656,53900.0
2009-09-25 11:00:00,48.01,48.03,47.92,48.0,49400.0,22.5609,22.5703,22.5186,22.5562,49400.0
2009-09-25 11:05:00,48.02,48.04,47.99,48.01,42000.0,22.5656,22.575,22.5515,22.5609,42000.0
2009-09-25 11:10:00,48.0,48.03,48.0,48.0,95100.0,22.5562,22.5703,22.5562,22.5562,95100.0
2009-09-25 11:15:00,48.0,48.02,48.0,48.0,50000.0,22.5562,22.5656,22.5562,22.5562,50000.0
2009-09-25 11:20:00,48.0,48.04,48.0,48.0,40700.0,22.5562,22.575,22.5562,22.5562,40700.0
2009-09-25 11:25:00,48.0,48.05,47.98,48.04,94500.0,22.5562,22.5797,22.5468,22.575,94500.0
2009-09-25 11:30:00,48.04,48.04,47.89,47.91,61100.0,22.575,22.575,22.5045,22.5139,61100.0
2009-09-25 11:35:00,47.92,47.95,47.86,47.89,37300.0,22.5186,22.5327,22.4904,22.5045,37300.0
2009-09-25 11:40:00,47.88,47.94,47.87,47.89,51900.0,22.4998,22.528,22.4951,22.5045,51900.0
2009-09-25 11:45:00,47.89,47.89,47.81,47.81,26000.0,22.5045,22.5045,22.4669,22.4669,26000.0
2009-09-25 11:50:00,47.81,47.82,47.75,47.75,37000.0,22.4669,22.4716,22.4387,22.4387,37000.0
2009-09-25 11:55:00,47.76,47.77,47.65,47.67,50200.0,22.4434,22.4481,22.3917,22.4011,50200.0
2009-09-25 12:00:00,47.66,47.74,47.65,47.74,53500.0,22.3964,22.434,22.3917,22.434,53500.0
2009-09-25 12:05:00,47.74,47.77,47.72,47.75,28900.0,22.434,22.4481,22.4246,22.4387,28900.0
2009-09-25 12:10:00,47.75,47.77,47.73,47.75,28200.0,22.4387,22.4481,22.4293,22.4387,28200.0
2009-09-25 12:15:00,47.75,47.76,47.57,47.59,91400.0,22.4387,22.4434,22.3541,22.3635,91400.0
2009-09-25 12:20:00,47.58,47.59,47.55,47.58,92300.0,22.3588,22.3635,22.3447,22.3588,92300.0
2009-09-25 12:25:00,47.58,47.6,47.55,47.58,76600.0,22.3588,22.3682,22.3447,22.3588,76600.0
2009-09-25 12:30:00,47.59,47.63,47.56,47.57,32700.0,22.3635,22.3823,22.3494,22.3541,32700.0
2009-09-25 12:35:00,47.57,47.62,47.56,47.59,28900.0,22.3541,22.3776,22.3494,22.3635,28900.0
2009-09-25 12:40:00,47.6,47.6,47.57,47.59,20700.0,22.3682,22.3682,22.3541,22.3635,20700.0
2009-09-25 12:45:00,47.59,47.6,47.58,47.6,17000.0,22.3635,22.3682,22.3588,22.3682,17000.0
2009-09-25 12:50:00,47.6,47.61,47.58,47.59,31700.0,22.3682,22.3729,22.3588,22.3635,31700.0
2009-09-25 12:55:00,47.58,47.59,47.56,47.56,31800.0,22.3588,22.3635,22.3494,22.3494,31800.0
2009-09-25 13:00:00,47.56,47.59,47.5,47.59,186400.0,22.3494,22.3635,22.3212,22.3635,186400.0
2009-09-25 13:05:00,47.58,47.63,47.58,47.63,35100.0,22.3588,22.3823,22.3588,22.3823,35100.0
2009-09-25 13:10:00,47.63,47.73,47.63,47.71,85900.0,22.3823,22.4293,22.3823,22.4199,85900.0
2009-09-25 13:15:00,47.72,47.75,47.71,47.74,49200.0,22.4246,22.4387,22.4199,22.434,49200.0
2009-09-25 13:20:00,47.74,47.74,47.65,47.65,59300.0,22.434,22.434,22.3917,22.3917,59300.0
2009-09-25 13:25:00,47.65,47.81,47.65,47.79,112900.0,22.3917,22.4669,22.3917,22.4575,112900.0
2009-09-25 13:30:00,47.8,47.91,47.77,47.83,86500.0,22.4622,22.5139,22.4481,22.4763,86500.0
2009-09-25 13:35:00,47.83,47.85,47.82,47.82,25700.0,22.4763,22.4857,22.4716,22.4716,25700.0
2009-09-25 13:40:00,47.82,47.84,47.76,47.78,58000.0,22.4716,22.481,22.4434,22.4528,58000.0
2009-09-25 13:45:00,47.79,47.81,47.77,47.78,34100.0,22.4575,22.4669,22.4481,22.4528,34100.0
2009-09-25 13:50:00,47.79,47.79,47.73,47.76,37000.0,22.4575,22.4575,22.4293,22.4434,37000.0
2009-09-25 13:55:00,47.76,47.77,47.7,47.75,59000.0,22.4434,22.4481,22.4152,22.4387,59000.0
2009-09-25 14:00:00,47.75,47.84,47.73,47.81,84100.0,22.4387,22.481,22.4293,22.4669,84100.0
2009-09-25 14:05:00,47.81,47.85,47.78,47.78,51000.0,22.4669,22.4857,22.4528,22.4528,51000.0
2009-09-25 14:10:00,47.79,47.79,47.74,47.74,36100.0,22.4575,22.4575,22.434,22.434,36100.0
2009-09-25 14:15:00,47.74,47.81,47.74,47.77,55400.0,22.434,22.4669,22.434,22.4481,55400.0
2009-09-25 14:20:00,47.78,47.83,47.77,47.8,35600.0,22.4528,22.4763,22.4481,22.4622,35600.0
2009-09-25 14:25:00,47.79,47.8,47.76,47.79,62200.0,22.4575,22.4622,22.4434,22.4575,62200.0
2009-09-25 14:30:00,47.78,47.8,47.74,47.79,62300.0,22.4528,22.4622,22.434,22.4575,62300.0
2009-09-25 14:35:00,47.79,47.81,47.74,47.8,68300.0,22.4575,22.4669,22.434,22.4622,68300.0
2009-09-25 14:40:00,47.8,47.81,47.76,47.76,49200.0,22.4622,22.4669,22.4434,22.4434,49200.0
2009-09-25 14:45:00,47.77,47.77,47.71,47.71,48200.0,22.4481,22.4481,22.4199,22.4199,48200.0
2009-09-25 14:50:00,47.71,47.78,47.7,47.78,72000.0,22.4199,22.4528,22.4152,22.4528,72000.0
2009-09-25 14:55:00,47.77,47.8,47.77,47.79,57900.0,22.4481,22.4622,22.4481,22.4575,57900.0
2009-09-25 15:00:00,47.8,47.81,47.78,47.79,61000.0,22.4622,22.4669,22.4528,22.4575,61000.0
2009-09-25 15:05:00,47.79,47.8,47.77,47.78,50000.0,22.4575,22.4622,22.4481,22.4528,50000.0
2009-09-25 15:10:00,47.77,47.79,47.76,47.79,48700.0,22.4481,22.4575,22.4434,22.4575,48700.0
2009-09-25 15:15:00,47.79,47.8,47.77,47.78,51600.0,22.4575,22.4622,22.4481,22.4528,51600.0
2009-09-25 15:20:00,47.79,47.85,47.78,47.83,76600.0,22.4575,22.4857,22.4528,22.4763,76600.0
2009-09-25 15:25:00,47.83,47.84,47.79,47.82,55600.0,22.4763,22.481,22.4575,22.4716,55600.0
2009-09-25 15:30:00,47.82,47.83,47.79,47.8,76700.0,22.4716,22.4763,22.4575,22.4622,76700.0
2009-09-25 15:35:00,47.8,47.81,47.71,47.72,136700.0,22.4622,22.4669,22.4199,22.4246,136700.0
2009-09-25 15:40:00,47.72,47.73,47.67,47.69,186200.0,22.4246,22.4293,22.4011,22.4105,186200.0
2009-09-25 15:45:00,47.69,47.73,47.64,47.69,158600.0,22.4105,22.4293,22.387,22.4105,158600.0
2009-09-25 15:50:00,47.69,47.76,47.69,47.7,181100.0,22.4105,22.4434,22.4105,22.4152,181100.0
2009-09-25 15:55:00,47.69,47.7,47.6,47.67,293400.0,22.4105,22.4152,22.3682,22.4011,293400.0
2009-09-28 09:30:00,47.68,47.94,47.66,47.69,129900.0,22.4058,22.528,22.3964,22.4105,129900.0
2009-09-28 09:35:00,47.7,47.78,47.67,47.76,110800.0,22.4152,22.4528,22.4011,22.4434,110800.0
2009-09-28 09:40:00,47.75,47.82,47.71,47.82,58000.0,22.4387,22.4716,22.4199,22.4716,58000.0
2009-09-28 09:45:00,47.82,47.87,47.75,47.79,125600.0,22.4716,22.4951,22.4387,22.4575,125600.0
2009-09-28 09:50:00,47.79,47.86,47.78,47.85,70600.0,22.4575,22.4904,22.4528,22.4857,70600.0
2009-09-28 09:55:00,47.85,48.0,47.84,47.99,116600.0,22.4857,22.5562,22.481,22.5515,116600.0
2009-09-28 10:00:00,47.98,48.02,47.93,48.01,149800.0,22.5468,22.5656,22.5233,22.5609,149800.0
2009-09-28 10:05:00,48.01,48.1,47.97,48.08,89500.0,22.5609,22.6032,22.5421,22.5938,89500.0
2009-09-28 10:10:00,48.09,48.12,48.04,48.04,57800.0,22.5985,22.6126,22.575,22.575,57800.0
2009-09-28 10:15:00,48.05,48.1,48.0,48.01,74000.0,22.5797,22.6032,22.5562,22.5609,74000.0
2009-09-28 10:20:00,48.01,48.01,47.88,47.93,89700.0,22.5609,22.5609,22.4998,22.5233,89700.0
2009-09-28 10:25:00,47.93,48.04,47.93,48.04,50400.0,22.5233,22.575,22.5233,22.575,50400.0
2009-09-28 10:30:00,48.04,48.16,48.03,48.16,110100.0,22.575,22.6314,22.5703,22.6314,110100.0
2009-09-28 10:35:00,48.16,48.18,48.13,48.13,42300.0,22.6314,22.6408,22.6173,22.6173,42300.0
2009-09-28 10:40:00,48.14,48.18,48.14,48.14,51200.0,22.622,22.6408,22.622,22.622,51200.0
2009-09-28 10:45:00,48.15,48.15,48.09,48.11,54100.0,22.6267,22.6267,22.5985,22.6079,54100.0
2009-09-28 10:50:00,48.11,48.12,48.08,48.1,45000.0,22.6079,22.6126,22.5938,22.6032,45000.0
2009-09-28 10:55:00,48.11,48.11,48.05,48.09,42500.0,22.6079,22.6079,22.5797,22.5985,42500.0
2009-09-28 11:00:00,48.09,48.12,48.05,48.05,98800.0,22.5985,22.6126,22.5797,22.5797,98800.0
2009-09-28 11:05:00,48.06,48.1,48.02,48.04,73000.0,22.5844,22.6032,22.5656,22.575,73000.0
2009-09-28 11:10:00,48.03,48.06,47.98,48.04,31900.0,22.5703,22.5844,22.5468,22.575,31900.0
2009-09-28 11:15:00,48.02,48.05,48.01,48.02,18600.0,22.5656,22.5797,22.5609,22.5656,18600.0
2009-09-28 11:20:00,48.01,48.09,48.01,48.06,23700.0,22.5609,22.5985,22.5609,22.5844,23700.0
2009-09-28 11:25:00,48.05,48.05,48.0,48.03,27300.0,22.5797,22.5797,22.5562,22.5703,27300.0
2009-09-28 11:30:00,48.03,48.11,48.02,48.11,43300.0,22.5703,22.6079,22.5656,22.6079,43300.0
2009-09-28 11:35:00,48.11,48.11,48.04,48.07,61200.0,22.6079,22.6079,22.575,22.5891,61200.0
2009-09-28 11:40:00,48.08,48.1,48.07,48.08,21200.0,22.5938,22.6032,22.5891,22.5938,21200.0
2009-09-28 11:45:00,48.09,48.09,48.06,48.07,28400.0,22.5985,22.5985,22.5844,22.5891,28400.0
2009-09-28 11:50:00,48.07,48.08,48.04,48.08,25000.0,22.5891,22.5938,22.575,22.5938,25000.0
2009-09-28 11:55:00,48.08,48.14,48.08,48.14,39000.0,22.5938,22.622,22.5938,22.622,39000.0
2009-09-28 12:00:00,48.14,48.15,48.13,48.15,16300.0,22.622,22.6267,22.6173,22.6267,16300.0
2009-09-28 12:05:00,48.15,48.2,48.14,48.19,58800.0,22.6267,22.6502,22.622,22.6455,58800.0
2009-09-28 12:10:00,48.19,48.19,48.13,48.15,34300.0,22.6455,22.6455,22.6173,22.6267,34300.0
2009-09-28 12:15:00,48.15,48.18,48.14,48.18,12300.0,22.6267,22.6408,22.622,22.6408,12300.0
2009-09-28 12:20:00,48.18,48.2,48.18,48.2,31900.0,22.6408,22.6502,22.6408,22.6502,31900.0
2009-09-28 12:25:00,48.2,48.25,48.19,48.21,40800.0,22.6502,22.6737,22.6455,22.6549,40800.0
2009-09-28 12:30:00,48.21,48.24,48.21,48.24,17800.0,22.6549,22.669,22.6549,22.669,17800.0
2009-09-28 12:35:00,48.24,48.25,48.23,48.24,20100.0,22.669,22.6737,22.6643,22.669,20100.0
2009-09-28 12:40:00,48.24,48.29,48.23,48.27,43000.0,22.669,22.6925,22.6643,22.6831,43000.0
2009-09-28 12:45:00,48.26,48.29,48.26,48.29,15300.0,22.6784,22.6925,22.6784,22.6925,15300.0
2009-09-28 12:50:00,48.29,48.29,48.26,48.26,36800.0,22.6925,22.6925,22.6784,22.6784,36800.0
2009-09-28 12:55:00,48.27,48.28,48.22,48.22,30800.0,22.6831,22.6878,22.6596,22.6596,30800.0
2009-09-28 13:00:00,48.22,48.26,48.22,48.24,38200.0,22.6596,22.6784,22.6596,22.669,38200.0
2009-09-28 13:05:00,48.24,48.26,48.22,48.22,32600.0,22.669,22.6784,22.6596,22.6596,32600.0
2009-09-28 13:10:00,48.23,48.24,48.21,48.23,16500.0,22.6643,22.669,22.6549,22.6643,16500.0
2009-09-28 13:15:00,48.23,48.26,48.2,48.23,52100.0,22.6643,22.6784,22.6502,22.6643,52100.0
2009-09-28 13:20:00,48.24,48.25,48.19,48.2,23600.0,22.669,22.6737,22.6455,22.6502,23600.0
2009-09-28 13:25:00,48.19,48.24,48.19,48.23,19900.0,22.6455,22.669,22.6455,22.6643,19900.0
2009-09-28 13:30:00,48.23,48.27,48.22,48.26,31000.0,22.6643,22.6831,22.6596,22.6784,31000.0
2009-09-28 13:35:00,48.25,48.26,48.2,48.21,41000.0,22.6737,22.6784,22.6502,22.6549,41000.0
2009-09-28 13:40:00,48.22,48.25,48.2,48.24,38400.0,22.6596,22.6737,22.6502,22.669,38400.0
2009-09-28 13:45:00,48.23,48.23,48.2,48.2,25400.0,22.6643,22.6643,22.6502,22.6502,25400.0
2009-09-28 13:50:00,48.2,48.21,48.15,48.16,54100.0,22.6502,22.6549,22.6267,22.6314,54100.0
2009-09-28 13:55:00,48.15,48.16,48.11,48.12,28800.0,22.6267,22.6314,22.6079,22.6126,28800.0
2009-09-28 14:00:00,48.11,48.13,48.09,48.12,32800.0,22.6079,22.6173,22.5985,22.6126,32800.0
2009-09-28 14:05:00,48.12,48.12,48.08,48.1,30400.0,22.6126,22.6126,22.5938,22.6032,30400.0
2009-09-28 14:10:00,48.09,48.12,48.08,48.1,37200.0,22.5985,22.6126,22.5938,22.6032,37200.0
2009-09-28 14:15:00,48.1,48.15,48.08,48.13,34700.0,22.6032,22.6267,22.5938,22.6173,34700.0
2009-09-28 14:20:00,48.14,48.14,48.1,48.11,34500.0,22.622,22.622,22.6032,22.6079,34500.0
2009-09-28 14:25:00,48.12,48.13,48.09,48.12,42100.0,22.6126,22.6173,22.5985,22.6126,42100.0
2009-09-28 14:30:00,48.11,48.12,48.07,48.08,35600.0,22.6079,22.6126,22.5891,22.5938,35600.0
2009-09-28 14:35:00,48.07,48.07,47.97,47.99,48200.0,22.5891,22.5891,22.5421,22.5515,48200.0
2009-09-28 14:40:00,47.99,48.0,47.98,47.99,33200.0,22.5515,22.5562,22.5468,22.5515,33200.0
2009-09-28 14:45:00,48.0,48.02,47.98,47.99,39700.0,22.5562,22.5656,22.5468,22.5515,39700.0
2009-09-28 14:50:00,47.99,48.0,47.97,47.99,26200.0,22.5515,22.5562,22.5421,22.5515,26200.0
2009-09-28 14:55:00,47.98,48.0,47.97,48.0,39500.0,22.5468,22.5562,22.5421,22.5562,39500.0
2009-09-28 15:00:00,48.0,48.04,47.99,48.04,36700.0,22.5562,22.575,22.5515,22.575,36700.0
2009-09-28 15:05:00,48.04,48.07,48.03,48.06,40600.0,22.575,22.5891,22.5703,22.5844,40600.0
2009-09-28 15:10:00,48.06,48.07,48.02,48.04,48200.0,22.5844,22.5891,22.5656,22.575,48200.0
2009-09-28 15:15:00,48.04,48.06,48.02,48.05,38500.0,22.575,22.5844,22.5656,22.5797,38500.0
2009-09-28 15:20:00,48.05,48.07,48.04,48.05,86900.0,22.5797,22.5891,22.575,22.5797,86900.0
2009-09-28 15:25:00,48.05,48.07,48.03,48.04,62100.0,22.5797,22.5891,22.5703,22.575,62100.0
2009-09-28 15:30:00,48.04,48.07,48.01,48.07,56300.0,22.575,22.5891,22.5609,22.5891,56300.0
2009-09-28 15:35:00,48.06,48.07,48.01,48.02,34300.0,22.5844,22.5891,22.5609,22.5656,34300.0
2009-09-28 15:40:00,48.02,48.02,47.99,47.99,59000.0,22.5656,22.5656,22.5515,22.5515,59000.0
2009-09-28 15:45:00,47.99,48.0,47.89,47.91,80300.0,22.5515,22.5562,22.5045,22.5139,80300.0
2009-09-28 15:50:00,47.9,47.96,47.89,47.94,86800.0,22.5092,22.5374,22.5045,22.528,86800.0
2009-09-28 15:55:00,47.94,48.01,47.9,47.98,206000.0,22.528,22.5609,22.5092,22.5468,206000.0
2009-09-29 09:30:00,48.14,48.32,48.03,48.32,80800.0,22.622,22.7066,22.5703,22.7066,80800.0
2009-09-29 09:35:00,48.32,48.32,48.1,48.16,66500.0,22.7066,22.7066,22.6032,22.6314,66500.0
2009-09-29 09:40:00,48.12,48.25,48.12,48.19,45700.0,22.6126,22.6737,22.6126,22.6455,45700.0
2009-09-29 09:45:00,48.17,48.18,48.1,48.13,38800.0,22.6361,22.6408,22.6032,22.6173,38800.0
2009-09-29 09:50:00,48.12,48.25,48.11,48.23,45000.0,22.6126,22.6737,22.6079,22.6643,45000.0
2009-09-29 09:55:00,48.22,48.36,48.22,48.32,48900.0,22.6596,22.7254,22.6596,22.7066,48900.0
2009-09-29 10:00:00,48.31,48.32,48.02,48.19,158200.0,22.7019,22.7066,22.5656,22.6455,158200.0
2009-09-29 10:05:00,48.18,48.2,48.1,48.12,69900.0,22.6408,22.6502,22.6032,22.6126,69900.0
2009-09-29 10:10:00,48.13,48.16,48.1,48.1,67400.0,22.6173,22.6314,22.6032,22.6032,67400.0
2009-09-29 10:15:00,48.11,48.15,48.1,48.14,66000.0,22.6079,22.6267,22.6032,22.622,66000.0
2009-09-29 10:20:00,48.15,48.23,48.14,48.21,75700.0,22.6267,22.6643,22.622,22.6549,75700.0
2009-09-29 10:25:00,48.21,48.22,48.2,48.21,35500.0,22.6549,22.6596,22.6502,22.6549,35500.0
2009-09-29 10:30:00,48.2,48.31,48.2,48.31,99400.0,22.6502,22.7019,22.6502,22.7019,99400.0
2009-09-29 10:35:00,48.3,48.37,48.3,48.35,58300.0,22.6972,22.7301,22.6972,22.7207,58300.0
2009-09-29 10:40:00,48.35,48.39,48.31,48.31,39800.0,22.7207,22.7395,22.7019,22.7019,39800.0
2009-09-29 10:45:00,48.32,48.35,48.22,48.25,52500.0,22.7066,22.7207,22.6596,22.6737,52500.0
2009-09-29 10:50:00,48.26,48.27,48.22,48.25,56700.0,22.6784,22.6831,22.6596,22.6737,56700.0
2009-09-29 10:55:00,48.26,48.37,48.16,48.21,695800.0,22.6784,22.7301,22.6314,22.6549,695800.0
2009-09-29 11:00:00,48.21,48.34,48.14,48.34,49300.0,22.6549,22.716,22.622,22.716,49300.0
2009-09-29 11:05:00,48.34,48.38,48.32,48.36,48400.0,22.716,22.7348,22.7066,22.7254,48400.0
2009-09-29 11:10:00,48.37,48.38,48.3,48.36,22200.0,22.7301,22.7348,22.6972,22.7254,22200.0
2009-09-29 11:15:00,48.37,48.39,48.34,48.36,30600.0,22.7301,22.7395,22.716,22.7254,30600.0
2009-09-29 11:20:00,48.36,48.37,48.32,48.35,39900.0,22.7254,22.7301,22.7066,22.7207,39900.0
2009-09-29 11:25:00,48.35,48.46,48.34,48.44,36000.0,22.7207,22.7724,22.716,22.763,36000.0
2009-09-29 11:30:00,48.44,48.49,48.44,48.48,31600.0,22.763,22.7865,22.763,22.7818,31600.0
2009-09-29 11:35:00,48.49,48.5,48.47,48.5,31800.0,22.7865,22.7912,22.7771,22.7912,31800.0
2009-09-29 11:40:00,48.5,48.5,48.48,48.49,35900.0,22.7912,22.7912,22.7818,22.7865,35900.0
2009-09-29 11:45:00,48.5,48.5,48.43,48.47,45100.0,22.7912,22.7912,22.7583,22.7771,45100.0
2009-09-29 11:50:00,48.46,48.49,48.42,48.47,29100.0,22.7724,22.7865,22.7536,22.7771,29100.0
2009-09-29 11:55:00,48.48,48.55,48.37,48.53,179700.0,22.7818,22.8147,22.7301,22.8053,179700.0
2009-09-29 12:00:00,48.52,48.6,48.5,48.52,28300.0,22.8006,22.8382,22.7912,22.8006,28300.0
2009-09-29 12:05:00,48.51,48.61,48.49,48.6,49900.0,22.7959,22.8429,22.7865,22.8382,49900.0
2009-09-29 12:10:00,48.6,48.67,48.58,48.64,43400.0,22.8382,22.8711,22.8288,22.857,43400.0
2009-09-29 12:15:00,48.63,48.67,48.62,48.66,36400.0,22.8523,22.8711,22.8476,22.8664,36400.0
2009-09-29 12:20:00,48.66,48.69,48.65,48.67,38500.0,22.8664,22.8805,22.8617,22.8711,38500.0
2009-09-29 12:25:00,48.67,48.69,48.66,48.69,48300.0,22.8711,22.8805,22.8664,22.8805,48300.0
2009-09-29 12:30:00,48.69,48.7,48.66,48.68,31200.0,22.8805,22.8852,22.8664,22.8758,31200.0
2009-09-29 12:35:00,48.67,48.7,48.65,48.68,28100.0,22.8711,22.8852,22.8617,22.8758,28100.0
2009-09-29 12:40:00,48.68,48.69,48.67,48.68,10000.0,22.8758,22.8805,22.8711,22.8758,10000.0
2009-09-29 12:45:00,48.69,48.76,48.68,48.75,85600.0,22.8805,22.9133,22.8758,22.9086,85600.0
2009-09-29 12:50:00,48.75,48.78,48.74,48.77,31400.0,22.9086,22.9227,22.9039,22.918,31400.0
2009-09-29 12:55:00,48.77,48.79,48.72,48.79,38300.0,22.918,22.9274,22.8945,22.9274,38300.0
2009-09-29 13:00:00,48.79,48.91,48.79,48.9,56400.0,22.9274,22.9838,22.9274,22.9791,56400.0
2009-09-29 13:05:00,48.89,48.91,48.86,48.86,43500.0,22.9744,22.9838,22.9603,22.9603,43500.0
2009-09-29 13:10:00,48.86,48.93,48.85,48.9,56500.0,22.9603,22.9932,22.9556,22.9791,56500.0
2009-09-29 13:15:00,48.92,48.92,48.89,48.9,42600.0,22.9885,22.9885,22.9744,22.9791,42600.0
2009-09-29 13:20:00,48.91,48.93,48.9,48.92,31200.0,22.9838,22.9932,22.9791,22.9885,31200.0
2009-09-29 13:25:00,48.93,48.96,48.92,48.92,50000.0,22.9932,23.0073,22.9885,22.9885,50000.0
2009-09-29 13:30:00,48.92,48.93,48.88,48.88,37200.0,22.9885,22.9932,22.9697,22.9697,37200.0
2009-09-29 13:35:00,48.89,48.91,48.79,48.79,73000.0,22.9744,22.9838,22.9274,22.9274,73000.0
2009-09-29 13:40:00,48.8,48.8,48.72,48.75,54300.0,22.9321,22.9321,22.8945,22.9086,54300.0
2009-09-29 13:45:00,48.75,48.78,48.74,48.77,29800.0,22.9086,22.9227,22.9039,22.918,29800.0
2009-09-29 13:50:00,48.76,48.84,48.76,48.82,28700.0,22.9133,22.9509,22.9133,22.9415,28700.0
2009-09-29 13:55:00,48.82,48.82,48.72,48.75,56100.0,22.9415,22.9415,22.8945,22.9086,56100.0
2009-09-29 14:00:00,48.75,48.75,48.68,48.71,34000.0,22.9086,22.9086,22.8758,22.8898,34000.0
2009-09-29 14:05:00,48.71,48.72,48.7,48.7,36200.0,22.8898,22.8945,22.8852,22.8852,36200.0
2009-09-29 14:10:00,48.7,48.76,48.65,48.76,66900.0,22.8852,22.9133,22.8617,22.9133,66900.0
2009-09-29 14:15:00,48.77,48.8,48.76,48.77,30100.0,22.918,22.9321,22.9133,22.918,30100.0
2009-09-29 14:20:00,48.77,48.77,48.72,48.75,30100.0,22.918,22.918,22.8945,22.9086,30100.0
2009-09-29 14:25:00,48.75,48.79,48.72,48.78,30200.0,22.9086,22.9274,22.8945,22.9227,30200.0
2009-09-29 14:30:00,48.79,48.81,48.71,48.72,52600.0,22.9274,22.9368,22.8898,22.8945,52600.0
2009-09-29 14:35:00,48.71,48.82,48.71,48.81,47500.0,22.8898,22.9415,22.8898,22.9368,47500.0
2009-09-29 14:40:00,48.82,48.83,48.78,48.79,35100.0,22.9415,22.9462,22.9227,22.9274,35100.0
2009-09-29 14:45:00,48.79,48.81,48.72,48.75,87300.0,22.9274,22.9368,22.8945,22.9086,87300.0
2009-09-29 14:50:00,48.74,48.76,48.73,48.76,27500.0,22.9039,22.9133,22.8992,22.9133,27500.0
2009-09-29 14:55:00,48.76,48.88,48.75,48.85,85500.0,22.9133,22.9697,22.9086,22.9556,85500.0
2009-09-29 15:00:00,48.85,48.85,48.75,48.75,37800.0,22.9556,22.9556,22.9086,22.9086,37800.0
2009-09-29 15:05:00,48.75,48.8,48.75,48.8,41600.0,22.9086,22.9321,22.9086,22.9321,41600.0
2009-09-29 15:10:00,48.79,48.82,48.77,48.79,39700.0,22.9274,22.9415,22.918,22.9274,39700.0
2009-09-29 15:15:00,48.79,48.79,48.75,48.77,38600.0,22.9274,22.9274,22.9086,22.918,38600.0
2009-09-29 15:20:00,48.76,48.79,48.74,48.75,44800.0,22.9133,22.9274,22.9039,22.9086,44800.0
2009-09-29 15:25:00,48.75,48.76,48.67,48.68,86500.0,22.9086,22.9133,22.8711,22.8758,86500.0
2009-09-29 15:30:00,48.67,48.78,48.64,48.78,122800.0,22.8711,22.9227,22.857,22.9227,122800.0
2009-09-29 15:35:00,48.77,48.83,48.77,48.83,95200.0,22.918,22.9462,22.918,22.9462,95200.0
2009-09-29 15:40:00,48.82,48.83,48.78,48.82,108300.0,22.9415,22.9462,22.9227,22.9415,108300.0
2009-09-29 15:45:00,48.83,48.85,48.79,48.8,143100.0,22.9462,22.9556,22.9274,22.9321,143100.0
2009-09-29 15:50:00,48.8,48.8,48.68,48.72,154900.0,22.9321,22.9321,22.8758,22.8945,154900.0
2009-09-29 15:55:00,48.73,48.75,48.68,48.71,187600.0,22.8992,22.9086,22.8758,22.8898,187600.0
2009-09-30 09:30:00,48.71,48.71,48.14,48.14,155000.0,22.8898,22.8898,22.622,22.622,155000.0
2009-09-30 09:35:00,48.14,48.19,48.01,48.04,199000.0,22.622,22.6455,22.5609,22.575,199000.0
2009-09-30 09:40:00,48.04,48.07,47.91,48.0,236900.0,22.575,22.5891,22.5139,22.5562,236900.0
2009-09-30 09:45:00,48.0,48.06,47.92,48.01,126800.0,22.5562,22.5844,22.5186,22.5609,126800.0
2009-09-30 09:50:00,48.01,48.1,48.01,48.06,61500.0,22.5609,22.6032,22.5609,22.5844,61500.0
2009-09-30 09:55:00,48.05,48.09,48.01,48.02,160700.0,22.5797,22.5985,22.5609,22.5656,160700.0
2009-09-30 10:00:00,48.02,48.05,47.97,48.02,238600.0,22.5656,22.5797,22.5421,22.5656,238600.0
2009-09-30 10:05:00,48.02,48.07,48.02,48.02,91300.0,22.5656,22.5891,22.5656,22.5656,91300.0
2009-09-30 10:10:00,48.02,48.07,48.01,48.06,73200.0,22.5656,22.5891,22.5609,22.5844,73200.0
2009-09-30 10:15:00,48.06,48.07,48.02,48.05,49500.0,22.5844,22.5891,22.5656,22.5797,49500.0
2009-09-30 10:20:00,48.05,48.05,48.01,48.01,59800.0,22.5797,22.5797,22.5609,22.5609,59800.0
2009-09-30 10:25:00,48.01,48.02,48.0,48.01,68700.0,22.5609,22.5656,22.5562,22.5609,68700.0
2009-09-30 10:30:00,48.0,48.04,48.0,48.02,154200.0,22.5562,22.575,22.5562,22.5656,154200.0
2009-09-30 10:35:00,48.01,48.02,48.01,48.01,76700.0,22.5609,22.5656,22.5609,22.5609,76700.0
2009-09-30 10:40:00,48.02,48.02,48.0,48.01,60900.0,22.5656,22.5656,22.5562,22.5609,60900.0
2009-09-30 10:45:00,48.01,48.01,48.0,48.01,72700.0,22.5609,22.5609,22.5562,22.5609,72700.0
2009-09-30 10:50:00,48.01,48.02,48.0,48.0,90000.0,22.5609,22.5656,22.5562,22.5562,90000.0
2009-09-30 10:55:00,48.0,48.01,47.91,47.98,294100.0,22.5562,22.5609,22.5139,22.5468,294100.0
2009-09-30 11:00:00,47.97,48.09,47.97,48.07,74700.0,22.5421,22.5985,22.5421,22.5891,74700.0
2009-09-30 11:05:00,48.07,48.08,48.01,48.02,44900.0,22.5891,22.5938,22.5609,22.5656,44900.0
2009-09-30 11:10:00,48.01,48.04,48.0,48.04,84100.0,22.5609,22.575,22.5562,22.575,84100.0
2009-09-30 11:15:00,48.04,48.1,48.03,48.1,50200.0,22.575,22.6032,22.5703,22.6032,50200.0
2009-09-30 11:20:00,48.1,48.18,48.09,48.16,96500.0,22.6032,22.6408,22.5985,22.6314,96500.0
2009-09-30 11:25:00,48.16,48.2,48.12,48.12,60100.0,22.6314,22.6502,22.6126,22.6126,60100.0
2009-09-30 11:30:00,48.12,48.13,48.02,48.03,72200.0,22.6126,22.6173,22.5656,22.5703,72200.0
2009-09-30 11:35:00,48.03,48.03,48.0,48.01,72500.0,22.5703,22.5703,22.5562,22.5609,72500.0
2009-09-30 11:40:00,48.01,48.02,48.0,48.01,102900.0,22.5609,22.5656,22.5562,22.5609,102900.0
2009-09-30 11:45:00,48.01,48.05,48.01,48.01,52400.0,22.5609,22.5797,22.5609,22.5609,52400.0
2009-09-30 11:50:00,48.01,48.06,48.0,48.02,90200.0,22.5609,22.5844,22.5562,22.5656,90200.0
2009-09-30 11:55:00,48.03,48.1,48.02,48.04,40800.0,22.5703,22.6032,22.5656,22.575,40800.0
2009-09-30 12:00:00,48.05,48.08,48.02,48.08,63500.0,22.5797,22.5938,22.5656,22.5938,63500.0
2009-09-30 12:05:00,48.09,48.1,48.06,48.1,35000.0,22.5985,22.6032,22.5844,22.6032,35000.0
2009-09-30 12:10:00,48.09,48.17,48.09,48.15,47200.0,22.5985,22.6361,22.5985,22.6267,47200.0
2009-09-30 12:15:00,48.14,48.2,48.13,48.14,33300.0,22.622,22.6502,22.6173,22.622,33300.0
2009-09-30 12:20:00,48.13,48.18,48.12,48.17,32900.0,22.6173,22.6408,22.6126,22.6361,32900.0
2009-09-30 12:25:00,48.17,48.2,48.11,48.14,55900.0,22.6361,22.6502,22.6079,22.622,55900.0
2009-09-30 12:30:00,48.14,48.26,48.14,48.23,67300.0,22.622,22.6784,22.622,22.6643,67300.0
2009-09-30 12:35:00,48.23,48.25,48.23,48.24,24600.0,22.6643,22.6737,22.6643,22.669,24600.0
2009-09-30 12:40:00,48.25,48.31,48.24,48.29,35500.0,22.6737,22.7019,22.669,22.6925,35500.0
2009-09-30 12:45:00,48.29,48.41,48.28,48.33,56200.0,22.6925,22.7489,22.6878,22.7113,56200.0
2009-09-30 12:50:00,48.34,48.39,48.3,48.3,59300.0,22.716,22.7395,22.6972,22.6972,59300.0
2009-09-30 12:55:00,48.29,48.38,48.28,48.35,53000.0,22.6925,22.7348,22.6878,22.7207,53000.0
2009-09-30 13:00:00,48.35,48.49,48.35,48.49,103200.0,22.7207,22.7865,22.7207,22.7865,103200.0
2009-09-30 13:05:00,48.48,48.52,48.46,48.52,82500.0,22.7818,22.8006,22.7724,22.8006,82500.0
2009-09-30 13:10:00,48.53,48.55,48.49,48.54,34700.0,22.8053,22.8147,22.7865,22.81,34700.0
2009-09-30 13:15:00,48.55,48.6,48.53,48.58,32100.0,22.8147,22.8382,22.8053,22.8288,32100.0
2009-09-30 13:20:00,48.58,48.62,48.53,48.58,57300.0,22.8288,22.8476,22.8053,22.8288,57300.0
2009-09-30 13:25:00,48.56,48.57,48.53,48.56,43000.0,22.8194,22.8241,22.8053,22.8194,43000.0
2009-09-30 13:30:00,48.56,48.56,48.52,48.53,47400.0,22.8194,22.8194,22.8006,22.8053,47400.0
2009-09-30 13:35:00,48.53,48.63,48.52,48.52,56600.0,22.8053,22.8523,22.8006,22.8006,56600.0
2009-09-30 13:40:00,48.52,48.56,48.48,48.52,52400.0,22.8006,22.8194,22.7818,22.8006,52400.0
2009-09-30 13:45:00,48.52,48.54,48.5,48.5,17300.0,22.8006,22.81,22.7912,22.7912,17300.0
2009-09-30 13:50:00,48.5,48.51,48.46,48.48,38200.0,22.7912,22.7959,22.7724,22.7818,38200.0
2009-09-30 13:55:00,48.49,48.49,48.46,48.46,17800.0,22.7865,22.7865,22.7724,22.7724,17800.0
2009-09-30 14:00:00,48.46,48.46,48.41,48.46,33300.0,22.7724,22.7724,22.7489,22.7724,33300.0
2009-09-30 14:05:00,48.46,48.48,48.42,48.43,26000.0,22.7724,22.7818,22.7536,22.7583,26000.0
2009-09-30 14:10:00,48.43,48.46,48.42,48.45,19100.0,22.7583,22.7724,22.7536,22.7677,19100.0
2009-09-30 14:15:00,48.46,48.52,48.45,48.52,43400.0,22.7724,22.8006,22.7677,22.8006,43400.0
2009-09-30 14:20:00,48.52,48.55,48.47,48.48,53800.0,22.8006,22.8147,22.7771,22.7818,53800.0
2009-09-30 14:25:00,48.47,48.53,48.47,48.49,45800.0,22.7771,22.8053,22.7771,22.7865,45800.0
2009-09-30 14:30:00,48.49,48.51,48.46,48.5,47500.0,22.7865,22.7959,22.7724,22.7912,47500.0
2009-09-30 14:35:00,48.5,48.55,48.48,48.49,86500.0,22.7912,22.8147,22.7818,22.7865,86500.0
2009-09-30 14:40:00,48.48,48.59,48.47,48.58,72900.0,22.7818,22.8335,22.7771,22.8288,72900.0
2009-09-30 14:45:00,48.59,48.6,48.5,48.51,79800.0,22.8335,22.8382,22.7912,22.7959,79800.0
2009-09-30 14:50:00,48.52,48.53,48.44,48.46,54400.0,22.8006,22.8053,22.763,22.7724,54400.0
2009-09-30 14:55:00,48.46,48.52,48.45,48.52,51900.0,22.7724,22.8006,22.7677,22.8006,51900.0
2009-09-30 15:00:00,48.52,48.52,48.34,48.42,106000.0,22.8006,22.8006,22.716,22.7536,106000.0
2009-09-30 15:05:00,48.42,48.46,48.35,48.39,55300.0,22.7536,22.7724,22.7207,22.7395,55300.0
2009-09-30 15:10:00,48.4,48.46,48.4,48.46,104400.0,22.7442,22.7724,22.7442,22.7724,104400.0
2009-09-30 15:15:00,48.44,48.5,48.44,48.46,123400.0,22.763,22.7912,22.763,22.7724,123400.0
2009-09-30 15:20:00,48.46,48.49,48.39,48.48,54500.0,22.7724,22.7865,22.7395,22.7818,54500.0
2009-09-30 15:25:00,48.47,48.51,48.45,48.45,72100.0,22.7771,22.7959,22.7677,22.7677,72100.0
2009-09-30 15:30:00,48.46,48.63,48.42,48.61,155400.0,22.7724,22.8523,22.7536,22.8429,155400.0
2009-09-30 15:35:00,48.6,48.61,48.53,48.55,63800.0,22.8382,22.8429,22.8053,22.8147,63800.0
2009-09-30 15:40:00,48.56,48.7,48.56,48.66,188100.0,22.8194,22.8852,22.8194,22.8664,188100.0
2009-09-30 15:45:00,48.67,48.74,48.6,48.72,202600.0,22.8711,22.9039,22.8382,22.8945,202600.0
2009-09-30 15:50:00,48.72,48.81,48.7,48.79,239800.0,22.8945,22.9368,22.8852,22.9274,239800.0
2009-09-30 15:55:00,48.79,48.85,48.64,48.64,648800.0,22.9274,22.9556,22.857,22.857,648800.0
2009-10-01 09:30:00,48.68,48.74,48.2,48.22,169200.0,22.8758,22.9039,22.6502,22.6596,169200.0
2009-10-01 09:35:00,48.22,48.24,48.14,48.22,144000.0,22.6596,22.669,22.622,22.6596,144000.0
2009-10-01 09:40:00,48.22,48.23,48.18,48.18,102100.0,22.6596,22.6643,22.6408,22.6408,102100.0
2009-10-01 09:45:00,48.18,48.22,48.17,48.2,120600.0,22.6408,22.6596,22.6361,22.6502,120600.0
2009-10-01 09:50:00,48.2,48.22,48.14,48.21,201700.0,22.6502,22.6596,22.622,22.6549,201700.0
2009-10-01 09:55:00,48.2,48.28,48.17,48.24,75600.0,22.6502,22.6878,22.6361,22.669,75600.0
2009-10-01 10:00:00,48.24,48.4,48.12,48.22,247500.0,22.669,22.7442,22.6126,22.6596,247500.0
2009-10-01 10:05:00,48.22,48.28,48.16,48.24,144500.0,22.6596,22.6878,22.6314,22.669,144500.0
2009-10-01 10:10:00,48.24,48.32,48.21,48.28,76400.0,22.669,22.7066,22.6549,22.6878,76400.0
2009-10-01 10:15:00,48.28,48.31,48.25,48.29,57200.0,22.6878,22.7019,22.6737,22.6925,57200.0
2009-10-01 10:20:00,48.29,48.31,48.19,48.25,161000.0,22.6925,22.7019,22.6455,22.6737,161000.0
2009-10-01 10:25:00,48.25,48.27,48.24,48.25,89900.0,22.6737,22.6831,22.669,22.6737,89900.0
2009-10-01 10:30:00,48.25,48.28,48.24,48.26,80600.0,22.6737,22.6878,22.669,22.6784,80600.0
2009-10-01 10:35:00,48.25,48.31,48.25,48.27,50800.0,22.6737,22.7019,22.6737,22.6831,50800.0
2009-10-01 10:40:00,48.28,48.32,48.25,48.26,45200.0,22.6878,22.7066,22.6737,22.6784,45200.0
2009-10-01 10:45:00,48.26,48.33,48.25,48.32,85500.0,22.6784,22.7113,22.6737,22.7066,85500.0
2009-10-01 10:50:00,48.33,48.4,48.28,48.38,44100.0,22.7113,22.7442,22.6878,22.7348,44100.0
2009-10-01 10:55:00,48.38,48.39,48.24,48.28,65600.0,22.7348,22.7395,22.669,22.6878,65600.0
2009-10-01 11:00:00,48.27,48.32,48.22,48.32,124000.0,22.6831,22.7066,22.6596,22.7066,124000.0
2009-10-01 11:05:00,48.31,48.33,48.25,48.26,74100.0,22.7019,22.7113,22.6737,22.6784,74100.0
2009-10-01 11:10:00,48.26,48.28,48.25,48.26,53200.0,22.6784,22.6878,22.6737,22.6784,53200.0
2009-10-01 11:15:00,48.25,48.29,48.25,48.26,69600.0,22.6737,22.6925,22.6737,22.6784,69600.0
2009-10-01 11:20:00,48.26,48.28,48.25,48.27,40200.0,22.6784,22.6878,22.6737,22.6831,40200.0
2009-10-01 11:25:00,48.27,48.27,48.25,48.26,87000.0,22.6831,22.6831,22.6737,22.6784,87000.0
2009-10-01 11:30:00,48.25,48.33,48.25,48.33,56200.0,22.6737,22.7113,22.6737,22.7113,56200.0
2009-10-01 11:35:00,48.34,48.39,48.33,48.38,62800.0,22.716,22.7395,22.7113,22.7348,62800.0
2009-10-01 11:40:00,48.39,48.39,48.38,48.38,16700.0,22.7395,22.7395,22.7348,22.7348,16700.0
2009-10-01 11:45:00,48.38,48.39,48.34,48.35,35300.0,22.7348,22.7395,22.716,22.7207,35300.0
2009-10-01 11:50:00,48.35,48.39,48.35,48.36,23800.0,22.7207,22.7395,22.7207,22.7254,23800.0
2009-10-01 11:55:00,48.37,48.38,48.27,48.34,40700.0,22.7301,22.7348,22.6831,22.716,40700.0
2009-10-01 12:00:00,48.34,48.38,48.31,48.31,33000.0,22.716,22.7348,22.7019,22.7019,33000.0
2009-10-01 12:05:00,48.31,48.32,48.25,48.31,46300.0,22.7019,22.7066,22.6737,22.7019,46300.0
2009-10-01 12:10:00,48.3,48.32,48.26,48.26,29500.0,22.6972,22.7066,22.6784,22.6784,29500.0
2009-10-01 12:15:00,48.26,48.28,48.26,48.27,38800.0,22.6784,22.6878,22.6784,22.6831,38800.0
2009-10-01 12:20:00,48.27,48.29,48.26,48.28,23100.0,22.6831,22.6925,22.6784,22.6878,23100.0
2009-10-01 12:25:00,48.28,48.29,48.25,48.26,44100.0,22.6878,22.6925,22.6737,22.6784,44100.0
2009-10-01 12:30:00,48.26,48.28,48.25,48.28,25700.0,22.6784,22.6878,22.6737,22.6878,25700.0
2009-10-01 12:35:00,48.27,48.28,48.25,48.25,39100.0,22.6831,22.6878,22.6737,22.6737,39100.0
2009-10-01 12:40:00,48.26,48.26,48.25,48.26,33500.0,22.6784,22.6784,22.6737,22.6784,33500.0
2009-10-01 12:45:00,48.25,48.26,48.25,48.25,37100.0,22.6737,22.6784,22.6737,22.6737,37100.0
2009-10-01 12:50:00,48.26,48.26,48.25,48.25,32500.0,22.6784,22.6784,22.6737,22.6737,32500.0
2009-10-01 12:55:00,48.25,48.26,48.25,48.25,41400.0,22.6737,22.6784,22.6737,22.6737,41400.0
2009-10-01 13:00:00,48.26,48.28,48.25,48.26,71100.0,22.6784,22.6878,22.6737,22.6784,71100.0
2009-10-01 13:05:00,48.26,48.28,48.25,48.25,89700.0,22.6784,22.6878,22.6737,22.6737,89700.0
2009-10-01 13:10:00,48.26,48.26,48.24,48.25,102600.0,22.6784,22.6784,22.669,22.6737,102600.0
2009-10-01 13:15:00,48.26,48.26,48.25,48.25,54600.0,22.6784,22.6784,22.6737,22.6737,54600.0
2009-10-01 13:20:00,48.25,48.27,48.24,48.26,121600.0,22.6737,22.6831,22.669,22.6784,121600.0
2009-10-01 13:25:00,48.25,48.26,48.25,48.25,32200.0,22.6737,22.6784,22.6737,22.6737,32200.0
2009-10-01 13:30:00,48.26,48.37,48.25,48.25,99500.0,22.6784,22.7301,22.6737,22.6737,99500.0
2009-10-01 13:35:00,48.26,48.3,48.25,48.3,60400.0,22.6784,22.6972,22.6737,22.6972,60400.0
2009-10-01 13:40:00,48.29,48.4,48.29,48.38,45000.0,22.6925,22.7442,22.6925,22.7348,45000.0
2009-10-01 13:45:00,48.38,48.38,48.35,48.36,28800.0,22.7348,22.7348,22.7207,22.7254,28800.0
2009-10-01 13:50:00,48.36,48.37,48.26,48.28,48200.0,22.7254,22.7301,22.6784,22.6878,48200.0
2009-10-01 13:55:00,48.27,48.28,48.25,48.26,83400.0,22.6831,22.6878,22.6737,22.6784,83400.0
2009-10-01 14:00:00,48.25,48.28,48.25,48.26,60900.0,22.6737,22.6878,22.6737,22.6784,60900.0
2009-10-01 14:05:00,48.26,48.31,48.25,48.3,57200.0,22.6784,22.7019,22.6737,22.6972,57200.0
2009-10-01 14:10:00,48.3,48.31,48.27,48.3,75200.0,22.6972,22.7019,22.6831,22.6972,75200.0
2009-10-01 14:15:00,48.3,48.31,48.26,48.27,62500.0,22.6972,22.7019,22.6784,22.6831,62500.0
2009-10-01 14:20:00,48.26,48.27,48.26,48.26,29100.0,22.6784,22.6831,22.6784,22.6784,29100.0
2009-10-01 14:25:00,48.27,48.34,48.26,48.33,64200.0,22.6831,22.716,22.6784,22.7113,64200.0
2009-10-01 14:30:00,48.33,48.34,48.26,48.26,78600.0,22.7113,22.716,22.6784,22.6784,78600.0
2009-10-01 14:35:00,48.27,48.3,48.26,48.29,49900.0,22.6831,22.6972,22.6784,22.6925,49900.0
2009-10-01 14:40:00,48.29,48.31,48.26,48.27,81900.0,22.6925,22.7019,22.6784,22.6831,81900.0
2009-10-01 14:45:00,48.27,48.37,48.27,48.37,86700.0,22.6831,22.7301,22.6831,22.7301,86700.0
2009-10-01 14:50:00,48.37,48.39,48.33,48.38,58800.0,22.7301,22.7395,22.7113,22.7348,58800.0
2009-10-01 14:55:00,48.38,48.39,48.34,48.35,91500.0,22.7348,22.7395,22.716,22.7207,91500.0
2009-10-01 15:00:00,48.34,48.43,48.33,48.43,89200.0,22.716,22.7583,22.7113,22.7583,89200.0
2009-10-01 15:05:00,48.42,48.45,48.4,48.44,86600.0,22.7536,22.7677,22.7442,22.763,86600.0
2009-10-01 15:10:00,48.42,48.49,48.42,48.45,104300.0,22.7536,22.7865,22.7536,22.7677,104300.0
2009-10-01 15:15:00,48.46,48.49,48.45,48.48,66500.0,22.7724,22.7865,22.7677,22.7818,66500.0
2009-10-01 15:20:00,48.48,48.65,48.48,48.64,188100.0,22.7818,22.8617,22.7818,22.857,188100.0
2009-10-01 15:25:00,48.64,48.66,48.58,48.62,127600.0,22.857,22.8664,22.8288,22.8476,127600.0
2009-10-01 15:30:00,48.61,48.7,48.61,48.66,115000.0,22.8429,22.8852,22.8429,22.8664,115000.0
2009-10-01 15:35:00,48.66,48.69,48.58,48.62,163200.0,22.8664,22.8805,22.8288,22.8476,163200.0
2009-10-01 15:40:00,48.61,48.68,48.51,48.57,175800.0,22.8429,22.8758,22.7959,22.8241,175800.0
2009-10-01 15:45:00,48.57,48.58,48.5,48.52,133000.0,22.8241,22.8288,22.7912,22.8006,133000.0
2009-10-01 15:50:00,48.52,48.52,48.37,48.4,363700.0,22.8006,22.8006,22.7301,22.7442,363700.0
2009-10-01 15:55:00,48.4,48.42,48.31,48.31,472900.0,22.7442,22.7536,22.7019,22.7019,472900.0
2009-10-02 09:30:00,48.12,48.23,48.0,48.15,185800.0,22.6126,22.6643,22.5562,22.6267,185800.0
2009-10-02 09:35:00,48.17,48.24,48.0,48.05,141300.0,22.6361,22.669,22.5562,22.5797,141300.0
2009-10-02 09:40:00,48.05,48.1,48.04,48.05,52200.0,22.5797,22.6032,22.575,22.5797,52200.0
2009-10-02 09:45:00,48.06,48.27,48.05,48.23,92200.0,22.5844,22.6831,22.5797,22.6643,92200.0
2009-10-02 09:50:00,48.23,48.23,48.07,48.08,153700.0,22.6643,22.6643,22.5891,22.5938,153700.0
2009-10-02 09:55:00,48.07,48.15,48.03,48.05,122300.0,22.5891,22.6267,22.5703,22.5797,122300.0
2009-10-02 10:00:00,48.05,48.12,48.03,48.04,143500.0,22.5797,22.6126,22.5703,22.575,143500.0
2009-10-02 10:05:00,48.04,48.07,48.02,48.06,139000.0,22.575,22.5891,22.5656,22.5844,139000.0
2009-10-02 10:10:00,48.05,48.07,48.04,48.06,166200.0,22.5797,22.5891,22.575,22.5844,166200.0
2009-10-02 10:15:00,48.06,48.11,48.04,48.08,227100.0,22.5844,22.6079,22.575,22.5938,227100.0
2009-10-02 10:20:00,48.08,48.18,48.06,48.08,68500.0,22.5938,22.6408,22.5844,22.5938,68500.0
2009-10-02 10:25:00,48.08,48.08,48.05,48.07,77400.0,22.5938,22.5938,22.5797,22.5891,77400.0
2009-10-02 10:30:00,48.06,48.07,48.05,48.06,161000.0,22.5844,22.5891,22.5797,22.5844,161000.0
2009-10-02 10:35:00,48.05,48.07,48.0,48.05,191000.0,22.5797,22.5891,22.5562,22.5797,191000.0
2009-10-02 10:40:00,48.05,48.09,48.02,48.03,108700.0,22.5797,22.5985,22.5656,22.5703,108700.0
2009-10-02 10:45:00,48.03,48.08,48.01,48.05,165100.0,22.5703,22.5938,22.5609,22.5797,165100.0
2009-10-02 10:50:00,48.06,48.19,48.06,48.13,94800.0,22.5844,22.6455,22.5844,22.6173,94800.0
2009-10-02 10:55:00,48.13,48.22,48.1,48.16,50200.0,22.6173,22.6596,22.6032,22.6314,50200.0
2009-10-02 11:00:00,48.16,48.22,48.1,48.1,61300.0,22.6314,22.6596,22.6032,22.6032,61300.0
2009-10-02 11:05:00,48.1,48.11,48.02,48.02,58300.0,22.6032,22.6079,22.5656,22.5656,58300.0
2009-10-02 11:10:00,48.04,48.06,48.03,48.06,51700.0,22.575,22.5844,22.5703,22.5844,51700.0
2009-10-02 11:15:00,48.06,48.12,48.05,48.06,53500.0,22.5844,22.6126,22.5797,22.5844,53500.0
2009-10-02 11:20:00,48.05,48.06,48.01,48.04,126700.0,22.5797,22.5844,22.5609,22.575,126700.0
2009-10-02 11:25:00,48.04,48.09,48.03,48.06,80000.0,22.575,22.5985,22.5703,22.5844,80000.0
2009-10-02 11:30:00,48.06,48.12,48.05,48.05,53900.0,22.5844,22.6126,22.5797,22.5797,53900.0
2009-10-02 11:35:00,48.05,48.08,48.03,48.08,89600.0,22.5797,22.5938,22.5703,22.5938,89600.0
2009-10-02 11:40:00,48.07,48.09,48.04,48.06,68100.0,22.5891,22.5985,22.575,22.5844,68100.0
2009-10-02 11:45:00,48.06,48.1,48.04,48.1,47700.0,22.5844,22.6032,22.575,22.6032,47700.0
2009-10-02 11:50:00,48.1,48.1,48.03,48.05,55100.0,22.6032,22.6032,22.5703,22.5797,55100.0
2009-10-02 11:55:00,48.05,48.06,48.03,48.03,89400.0,22.5797,22.5844,22.5703,22.5703,89400.0
2009-10-02 12:00:00,48.03,48.05,48.02,48.05,62000.0,22.5703,22.5797,22.5656,22.5797,62000.0
2009-10-02 12:05:00,48.05,48.13,48.04,48.12,48000.0,22.5797,22.6173,22.575,22.6126,48000.0
2009-10-02 12:10:00,48.12,48.17,48.12,48.15,48000.0,22.6126,22.6361,22.6126,22.6267,48000.0
2009-10-02 12:15:00,48.15,48.25,48.15,48.16,51000.0,22.6267,22.6737,22.6267,22.6314,51000.0
2009-10-02 12:20:00,48.16,48.21,48.14,48.21,45800.0,22.6314,22.6549,22.622,22.6549,45800.0
2009-10-02 12:25:00,48.2,48.25,48.17,48.23,39600.0,22.6502,22.6737,22.6361,22.6643,39600.0
2009-10-02 12:30:00,48.23,48.23,48.17,48.2,73900.0,22.6643,22.6643,22.6361,22.6502,73900.0
2009-10-02 12:35:00,48.19,48.24,48.18,48.24,56300.0,22.6455,22.669,22.6408,22.669,56300.0
2009-10-02 12:40:00,48.24,48.29,48.19,48.21,69900.0,22.669,22.6925,22.6455,22.6549,69900.0
2009-10-02 12:45:00,48.21,48.23,48.15,48.23,31400.0,22.6549,22.6643,22.6267,22.6643,31400.0
2009-10-02 12:50:00,48.24,48.29,48.23,48.27,43600.0,22.669,22.6925,22.6643,22.6831,43600.0
2009-10-02 12:55:00,48.28,48.3,48.25,48.29,36900.0,22.6878,22.6972,22.6737,22.6925,36900.0
2009-10-02 13:00:00,48.29,48.33,48.27,48.3,48900.0,22.6925,22.7113,22.6831,22.6972,48900.0
2009-10-02 13:05:00,48.3,48.36,48.29,48.36,27200.0,22.6972,22.7254,22.6925,22.7254,27200.0
2009-10-02 13:10:00,48.36,48.43,48.34,48.34,75800.0,22.7254,22.7583,22.716,22.716,75800.0
2009-10-02 13:15:00,48.34,48.34,48.27,48.28,55100.0,22.716,22.716,22.6831,22.6878,55100.0
2009-10-02 13:20:00,48.29,48.29,48.24,48.24,39300.0,22.6925,22.6925,22.669,22.669,39300.0
2009-10-02 13:25:00,48.24,48.3,48.21,48.28,73400.0,22.669,22.6972,22.6549,22.6878,73400.0
2009-10-02 13:30:00,48.28,48.29,48.28,48.29,26100.0,22.6878,22.6925,22.6878,22.6925,26100.0
2009-10-02 13:35:00,48.29,48.29,48.28,48.29,35800.0,22.6925,22.6925,22.6878,22.6925,35800.0
2009-10-02 13:40:00,48.3,48.3,48.25,48.27,72400.0,22.6972,22.6972,22.6737,22.6831,72400.0
2009-10-02 13:45:00,48.26,48.29,48.23,48.28,34200.0,22.6784,22.6925,22.6643,22.6878,34200.0
2009-10-02 13:50:00,48.29,48.3,48.26,48.27,31200.0,22.6925,22.6972,22.6784,22.6831,31200.0
2009-10-02 13:55:00,48.27,48.33,48.27,48.32,37700.0,22.6831,22.7113,22.6831,22.7066,37700.0
2009-10-02 14:00:00,48.32,48.32,48.22,48.23,42800.0,22.7066,22.7066,22.6596,22.6643,42800.0
2009-10-02 14:05:00,48.23,48.27,48.22,48.22,47000.0,22.6643,22.6831,22.6596,22.6596,47000.0
2009-10-02 14:10:00,48.23,48.25,48.22,48.23,36900.0,22.6643,22.6737,22.6596,22.6643,36900.0
2009-10-02 14:15:00,48.23,48.38,48.23,48.37,75300.0,22.6643,22.7348,22.6643,22.7301,75300.0
2009-10-02 14:20:00,48.37,48.38,48.31,48.31,49000.0,22.7301,22.7348,22.7019,22.7019,49000.0
2009-10-02 14:25:00,48.31,48.36,48.29,48.36,26900.0,22.7019,22.7254,22.6925,22.7254,26900.0
2009-10-02 14:30:00,48.35,48.39,48.32,48.32,58000.0,22.7207,22.7395,22.7066,22.7066,58000.0
2009-10-02 14:35:00,48.32,48.33,48.3,48.31,23300.0,22.7066,22.7113,22.6972,22.7019,23300.0
2009-10-02 14:40:00,48.31,48.38,48.26,48.38,74600.0,22.7019,22.7348,22.6784,22.7348,74600.0
2009-10-02 14:45:00,48.38,48.38,48.37,48.37,29800.0,22.7348,22.7348,22.7301,22.7301,29800.0
2009-10-02 14:50:00,48.37,48.4,48.37,48.38,39000.0,22.7301,22.7442,22.7301,22.7348,39000.0
2009-10-02 14:55:00,48.39,48.4,48.33,48.36,68100.0,22.7395,22.7442,22.7113,22.7254,68100.0
2009-10-02 15:00:00,48.36,48.44,48.35,48.42,54500.0,22.7254,22.763,22.7207,22.7536,54500.0
2009-10-02 15:05:00,48.41,48.49,48.39,48.46,68500.0,22.7489,22.7865,22.7395,22.7724,68500.0
2009-10-02 15:10:00,48.47,48.47,48.41,48.46,31500.0,22.7771,22.7771,22.7489,22.7724,31500.0
2009-10-02 15:15:00,48.46,48.49,48.44,48.45,37100.0,22.7724,22.7865,22.763,22.7677,37100.0
2009-10-02 15:20:00,48.45,48.45,48.4,48.41,47300.0,22.7677,22.7677,22.7442,22.7489,47300.0
2009-10-02 15:25:00,48.4,48.41,48.35,48.35,34100.0,22.7442,22.7489,22.7207,22.7207,34100.0
2009-10-02 15:30:00,48.35,48.41,48.33,48.41,109000.0,22.7207,22.7489,22.7113,22.7489,109000.0
2009-10-02 15:35:00,48.41,48.44,48.38,48.38,106900.0,22.7489,22.763,22.7348,22.7348,106900.0
2009-10-02 15:40:00,48.38,48.46,48.36,48.46,112800.0,22.7348,22.7724,22.7254,22.7724,112800.0
2009-10-02 15:45:00,48.45,48.46,48.39,48.4,110400.0,22.7677,22.7724,22.7395,22.7442,110400.0
2009-10-02 15:50:00,48.4,48.41,48.3,48.35,253900.0,22.7442,22.7489,22.6972,22.7207,253900.0
2009-10-02 15:55:00,48.35,48.4,48.34,48.36,248200.0,22.7207,22.7442,22.716,22.7254,248200.0
2009-10-05 09:30:00,48.5,48.5,48.02,48.05,147100.0,22.7912,22.7912,22.5656,22.5797,147100.0
2009-10-05 09:35:00,48.05,48.1,47.92,47.97,190200.0,22.5797,22.6032,22.5186,22.5421,190200.0
2009-10-05 09:40:00,47.96,48.35,47.88,48.31,161200.0,22.5374,22.7207,22.4998,22.7019,161200.0
2009-10-05 09:45:00,48.31,48.35,48.26,48.28,80700.0,22.7019,22.7207,22.6784,22.6878,80700.0
2009-10-05 09:50:00,48.27,48.29,48.2,48.26,26400.0,22.6831,22.6925,22.6502,22.6784,26400.0
2009-10-05 09:55:00,48.26,48.27,48.1,48.19,40200.0,22.6784,22.6831,22.6032,22.6455,40200.0
2009-10-05 10:00:00,48.19,48.28,48.11,48.17,84400.0,22.6455,22.6878,22.6079,22.6361,84400.0
2009-10-05 10:05:00,48.17,48.18,47.97,47.98,101500.0,22.6361,22.6408,22.5421,22.5468,101500.0
2009-10-05 10:10:00,47.97,47.99,47.78,47.8,106200.0,22.5421,22.5515,22.4528,22.4622,106200.0
2009-10-05 10:15:00,47.81,47.93,47.77,47.89,65300.0,22.4669,22.5233,22.4481,22.5045,65300.0
2009-10-05 10:20:00,47.9,48.04,47.89,48.01,38000.0,22.5092,22.575,22.5045,22.5609,38000.0
2009-10-05 10:25:00,48.01,48.03,47.92,48.01,64600.0,22.5609,22.5703,22.5186,22.5609,64600.0
2009-10-05 10:30:00,48.01,48.13,48.01,48.13,29200.0,22.5609,22.6173,22.5609,22.6173,29200.0
2009-10-05 10:35:00,48.13,48.24,48.12,48.19,43300.0,22.6173,22.669,22.6126,22.6455,43300.0
2009-10-05 10:40:00,48.19,48.22,48.14,48.21,32700.0,22.6455,22.6596,22.622,22.6549,32700.0
2009-10-05 10:45:00,48.21,48.24,48.15,48.15,22700.0,22.6549,22.669,22.6267,22.6267,22700.0
2009-10-05 10:50:00,48.15,48.25,48.14,48.25,22300.0,22.6267,22.6737,22.622,22.6737,22300.0
2009-10-05 10:55:00,48.25,48.35,48.24,48.33,67900.0,22.6737,22.7207,22.669,22.7113,67900.0
2009-10-05 11:00:00,48.33,48.36,48.3,48.3,50200.0,22.7113,22.7254,22.6972,22.6972,50200.0
2009-10-05 11:05:00,48.3,48.33,48.27,48.33,39500.0,22.6972,22.7113,22.6831,22.7113,39500.0
2009-10-05 11:10:00,48.33,48.36,48.29,48.32,61900.0,22.7113,22.7254,22.6925,22.7066,61900.0
2009-10-05 11:15:00,48.31,48.38,48.31,48.38,57000.0,22.7019,22.7348,22.7019,22.7348,57000.0
2009-10-05 11:20:00,48.38,48.39,48.37,48.39,99800.0,22.7348,22.7395,22.7301,22.7395,99800.0
2009-10-05 11:25:00,48.39,48.4,48.33,48.33,73900.0,22.7395,22.7442,22.7113,22.7113,73900.0
2009-10-05 11:30:00,48.33,48.38,48.33,48.38,39100.0,22.7113,22.7348,22.7113,22.7348,39100.0
2009-10-05 11:35:00,48.37,48.39,48.37,48.39,58100.0,22.7301,22.7395,22.7301,22.7395,58100.0
2009-10-05 11:40:00,48.39,48.53,48.38,48.51,80000.0,22.7395,22.8053,22.7348,22.7959,80000.0
2009-10-05 11:45:00,48.5,48.56,48.48,48.48,69900.0,22.7912,22.8194,22.7818,22.7818,69900.0
2009-10-05 11:50:00,48.48,48.49,48.38,48.39,58500.0,22.7818,22.7865,22.7348,22.7395,58500.0
2009-10-05 11:55:00,48.39,48.5,48.39,48.46,36400.0,22.7395,22.7912,22.7395,22.7724,36400.0
2009-10-05 12:00:00,48.46,48.52,48.46,48.51,26900.0,22.7724,22.8006,22.7724,22.7959,26900.0
2009-10-05 12:05:00,48.5,48.56,48.5,48.56,31800.0,22.7912,22.8194,22.7912,22.8194,31800.0
2009-10-05 12:10:00,48.56,48.58,48.55,48.56,38500.0,22.8194,22.8288,22.8147,22.8194,38500.0
2009-10-05 12:15:00,48.57,48.58,48.53,48.53,41800.0,22.8241,22.8288,22.8053,22.8053,41800.0
2009-10-05 12:20:00,48.53,48.53,48.44,48.49,38800.0,22.8053,22.8053,22.763,22.7865,38800.0
2009-10-05 12:25:00,48.49,48.5,48.44,48.44,27500.0,22.7865,22.7912,22.763,22.763,27500.0
2009-10-05 12:30:00,48.44,48.5,48.44,48.5,23300.0,22.763,22.7912,22.763,22.7912,23300.0
2009-10-05 12:35:00,48.49,48.52,48.49,48.5,42800.0,22.7865,22.8006,22.7865,22.7912,42800.0
2009-10-05 12:40:00,48.5,48.58,48.49,48.58,48100.0,22.7912,22.8288,22.7865,22.8288,48100.0
2009-10-05 12:45:00,48.57,48.61,48.54,48.6,52600.0,22.8241,22.8429,22.81,22.8382,52600.0
2009-10-05 12:50:00,48.6,48.61,48.55,48.61,32800.0,22.8382,22.8429,22.8147,22.8429,32800.0
2009-10-05 12:55:00,48.61,48.63,48.6,48.6,29100.0,22.8429,22.8523,22.8382,22.8382,29100.0
2009-10-05 13:00:00,48.6,48.62,48.55,48.56,36300.0,22.8382,22.8476,22.8147,22.8194,36300.0
2009-10-05 13:05:00,48.56,48.61,48.55,48.61,34000.0,22.8194,22.8429,22.8147,22.8429,34000.0
2009-10-05 13:10:00,48.6,48.63,48.59,48.59,41100.0,22.8382,22.8523,22.8335,22.8335,41100.0
2009-10-05 13:15:00,48.6,48.63,48.59,48.63,24800.0,22.8382,22.8523,22.8335,22.8523,24800.0
2009-10-05 13:20:00,48.63,48.69,48.62,48.67,41500.0,22.8523,22.8805,22.8476,22.8711,41500.0
2009-10-05 13:25:00,48.68,48.73,48.67,48.73,28500.0,22.8758,22.8992,22.8711,22.8992,28500.0
2009-10-05 13:30:00,48.73,48.74,48.67,48.69,44700.0,22.8992,22.9039,22.8711,22.8805,44700.0
2009-10-05 13:35:00,48.69,48.69,48.65,48.67,24500.0,22.8805,22.8805,22.8617,22.8711,24500.0
2009-10-05 13:40:00,48.67,48.72,48.66,48.71,44700.0,22.8711,22.8945,22.8664,22.8898,44700.0
2009-10-05 13:45:00,48.7,48.71,48.67,48.69,68100.0,22.8852,22.8898,22.8711,22.8805,68100.0
2009-10-05 13:50:00,48.69,48.75,48.69,48.74,66000.0,22.8805,22.9086,22.8805,22.9039,66000.0
2009-10-05 13:55:00,48.75,48.78,48.74,48.75,149900.0,22.9086,22.9227,22.9039,22.9086,149900.0
2009-10-05 14:00:00,48.76,48.77,48.73,48.75,38200.0,22.9133,22.918,22.8992,22.9086,38200.0
2009-10-05 14:05:00,48.74,48.75,48.74,48.74,28100.0,22.9039,22.9086,22.9039,22.9039,28100.0
2009-10-05 14:10:00,48.75,48.75,48.72,48.72,47100.0,22.9086,22.9086,22.8945,22.8945,47100.0
2009-10-05 14:15:00,48.72,48.76,48.72,48.74,51000.0,22.8945,22.9133,22.8945,22.9039,51000.0
2009-10-05 14:20:00,48.75,48.79,48.72,48.72,109500.0,22.9086,22.9274,22.8945,22.8945,109500.0
2009-10-05 14:25:00,48.73,48.76,48.65,48.67,95100.0,22.8992,22.9133,22.8617,22.8711,95100.0
2009-10-05 14:30:00,48.68,48.75,48.67,48.74,63800.0,22.8758,22.9086,22.8711,22.9039,63800.0
2009-10-05 14:35:00,48.74,48.8,48.73,48.78,50100.0,22.9039,22.9321,22.8992,22.9227,50100.0
2009-10-05 14:40:00,48.79,48.85,48.78,48.84,48100.0,22.9274,22.9556,22.9227,22.9509,48100.0
2009-10-05 14:45:00,48.85,48.85,48.8,48.8,54300.0,22.9556,22.9556,22.9321,22.9321,54300.0
2009-10-05 14:50:00,48.81,48.85,48.8,48.83,64100.0,22.9368,22.9556,22.9321,22.9462,64100.0
2009-10-05 14:55:00,48.83,48.89,48.8,48.8,97400.0,22.9462,22.9744,22.9321,22.9321,97400.0
2009-10-05 15:00:00,48.8,48.83,48.79,48.81,104700.0,22.9321,22.9462,22.9274,22.9368,104700.0
2009-10-05 15:05:00,48.81,48.86,48.81,48.86,71700.0,22.9368,22.9603,22.9368,22.9603,71700.0
2009-10-05 15:10:00,48.87,48.88,48.83,48.83,53500.0,22.965,22.9697,22.9462,22.9462,53500.0
2009-10-05 15:15:00,48.83,48.86,48.8,48.85,60100.0,22.9462,22.9603,22.9321,22.9556,60100.0
2009-10-05 15:20:00,48.85,48.88,48.81,48.81,83700.0,22.9556,22.9697,22.9368,22.9368,83700.0
2009-10-05 15:25:00,48.81,48.83,48.76,48.83,119600.0,22.9368,22.9462,22.9133,22.9462,119600.0
2009-10-05 15:30:00,48.83,48.96,48.82,48.95,152500.0,22.9462,23.0073,22.9415,23.0026,152500.0
2009-10-05 15:35:00,48.94,49.0,48.88,48.99,149500.0,22.9979,23.0261,22.9697,23.0214,149500.0
2009-10-05 15:40:00,48.99,49.11,48.97,49.06,418200.0,23.0214,23.0778,23.012,23.0543,418200.0
2009-10-05 15:45:00,49.05,49.22,49.04,49.21,297900.0,23.0496,23.1295,23.0449,23.1248,297900.0
2009-10-05 15:50:00,49.21,49.23,49.13,49.22,440200.0,23.1248,23.1342,23.0872,23.1295,440200.0
2009-10-05 15:55:00,49.21,49.27,49.08,49.1,739200.0,23.1248,23.153,23.0637,23.0731,739200.0
2009-10-06 09:30:00,49.17,49.49,49.13,49.31,214800.0,23.106,23.2564,23.0872,23.1718,214800.0
2009-10-06 09:35:00,49.3,49.44,49.27,49.39,91600.0,23.1671,23.2329,23.153,23.2094,91600.0
2009-10-06 09:40:00,49.39,49.47,49.3,49.47,98600.0,23.2094,23.247,23.1671,23.247,98600.0
2009-10-06 09:45:00,49.49,49.57,49.45,49.54,105900.0,23.2564,23.294,23.2376,23.2799,105900.0
2009-10-06 09:50:00,49.54,49.63,49.51,49.52,63500.0,23.2799,23.3222,23.2658,23.2705,63500.0
2009-10-06 09:55:00,49.52,49.54,49.44,49.51,83600.0,23.2705,23.2799,23.2329,23.2658,83600.0
2009-10-06 10:00:00,49.52,49.56,49.44,49.51,94800.0,23.2705,23.2893,23.2329,23.2658,94800.0
2009-10-06 10:05:00,49.52,49.55,49.44,49.47,65300.0,23.2705,23.2846,23.2329,23.247,65300.0
2009-10-06 10:10:00,49.47,49.58,49.47,49.55,93200.0,23.247,23.2987,23.247,23.2846,93200.0
2009-10-06 10:15:00,49.54,49.58,49.54,49.58,37000.0,23.2799,23.2987,23.2799,23.2987,37000.0
2009-10-06 10:20:00,49.58,49.64,49.57,49.63,59600.0,23.2987,23.3269,23.294,23.3222,59600.0
2009-10-06 10:25:00,49.62,49.63,49.55,49.55,61700.0,23.3175,23.3222,23.2846,23.2846,61700.0
2009-10-06 10:30:00,49.56,49.64,49.54,49.63,62700.0,23.2893,23.3269,23.2799,23.3222,62700.0
2009-10-06 10:35:00,49.62,49.69,49.61,49.67,73900.0,23.3175,23.3504,23.3128,23.341,73900.0
2009-10-06 10:40:00,49.66,49.73,49.65,49.66,73600.0,23.3363,23.3692,23.3316,23.3363,73600.0
2009-10-06 10:45:00,49.66,49.68,49.63,49.64,43300.0,23.3363,23.3457,23.3222,23.3269,43300.0
2009-10-06 10:50:00,49.63,49.77,49.63,49.76,67500.0,23.3222,23.388,23.3222,23.3833,67500.0
2009-10-06 10:55:00,49.76,49.77,49.7,49.71,46100.0,23.3833,23.388,23.3551,23.3598,46100.0
2009-10-06 11:00:00,49.71,49.76,49.71,49.76,42400.0,23.3598,23.3833,23.3598,23.3833,42400.0
2009-10-06 11:05:00,49.76,49.86,49.75,49.86,89800.0,23.3833,23.4303,23.3786,23.4303,89800.0
2009-10-06 11:10:00,49.85,49.91,49.84,49.84,131500.0,23.4256,23.4538,23.4209,23.4209,131500.0
2009-10-06 11:15:00,49.85,49.9,49.76,49.8,73700.0,23.4256,23.4491,23.3833,23.4021,73700.0
2009-10-06 11:20:00,49.78,49.86,49.78,49.85,51500.0,23.3927,23.4303,23.3927,23.4256,51500.0
2009-10-06 11:25:00,49.86,49.9,49.85,49.88,31600.0,23.4303,23.4491,23.4256,23.4397,31600.0
2009-10-06 11:30:00,49.87,49.91,49.87,49.9,153700.0,23.435,23.4538,23.435,23.4491,153700.0
2009-10-06 11:35:00,49.89,49.9,49.87,49.87,42000.0,23.4444,23.4491,23.435,23.435,42000.0
2009-10-06 11:40:00,49.87,49.87,49.8,49.8,49200.0,23.435,23.435,23.4021,23.4021,49200.0
2009-10-06 11:45:00,49.8,49.84,49.77,49.77,52700.0,23.4021,23.4209,23.388,23.388,52700.0
2009-10-06 11:50:00,49.78,49.79,49.71,49.72,56500.0,23.3927,23.3974,23.3598,23.3645,56500.0
2009-10-06 11:55:00,49.72,49.72,49.67,49.68,45500.0,23.3645,23.3645,23.341,23.3457,45500.0
2009-10-06 12:00:00,49.68,49.73,49.66,49.72,36600.0,23.3457,23.3692,23.3363,23.3645,36600.0
2009-10-06 12:05:00,49.72,49.86,49.72,49.84,49300.0,23.3645,23.4303,23.3645,23.4209,49300.0
2009-10-06 12:10:00,49.85,49.87,49.78,49.83,63500.0,23.4256,23.435,23.3927,23.4162,63500.0
2009-10-06 12:15:00,49.83,49.85,49.8,49.81,49800.0,23.4162,23.4256,23.4021,23.4068,49800.0
2009-10-06 12:20:00,49.81,49.83,49.8,49.83,29500.0,23.4068,23.4162,23.4021,23.4162,29500.0
2009-10-06 12:25:00,49.83,49.85,49.82,49.84,43300.0,23.4162,23.4256,23.4115,23.4209,43300.0
2009-10-06 12:30:00,49.84,49.85,49.83,49.85,35700.0,23.4209,23.4256,23.4162,23.4256,35700.0
2009-10-06 12:35:00,49.84,49.87,49.82,49.83,68600.0,23.4209,23.435,23.4115,23.4162,68600.0
2009-10-06 12:40:00,49.83,49.85,49.8,49.82,41300.0,23.4162,23.4256,23.4021,23.4115,41300.0
2009-10-06 12:45:00,49.81,49.82,49.77,49.81,37400.0,23.4068,23.4115,23.388,23.4068,37400.0
2009-10-06 12:50:00,49.81,49.83,49.76,49.78,61400.0,23.4068,23.4162,23.3833,23.3927,61400.0
2009-10-06 12:55:00,49.79,49.79,49.72,49.73,47100.0,23.3974,23.3974,23.3645,23.3692,47100.0
2009-10-06 13:00:00,49.72,49.79,49.72,49.77,68600.0,23.3645,23.3974,23.3645,23.388,68600.0
2009-10-06 13:05:00,49.78,49.79,49.74,49.77,52700.0,23.3927,23.3974,23.3739,23.388,52700.0
2009-10-06 13:10:00,49.77,49.79,49.75,49.75,37400.0,23.388,23.3974,23.3786,23.3786,37400.0
2009-10-06 13:15:00,49.75,49.76,49.73,49.74,61800.0,23.3786,23.3833,23.3692,23.3739,61800.0
2009-10-06 13:20:00,49.74,49.76,49.71,49.72,38300.0,23.3739,23.3833,23.3598,23.3645,38300.0
2009-10-06 13:25:00,49.72,49.75,49.71,49.73,27400.0,23.3645,23.3786,23.3598,23.3692,27400.0
2009-10-06 13:30:00,49.74,49.77,49.72,49.75,68300.0,23.3739,23.388,23.3645,23.3786,68300.0
2009-10-06 13:35:00,49.75,49.76,49.7,49.7,90700.0,23.3786,23.3833,23.3551,23.3551,90700.0
2009-10-06 13:40:00,49.7,49.71,49.61,49.68,82000.0,23.3551,23.3598,23.3128,23.3457,82000.0
2009-10-06 13:45:00,49.69,49.74,49.69,49.74,46400.0,23.3504,23.3739,23.3504,23.3739,46400.0
2009-10-06 13:50:00,49.73,49.8,49.72,49.8,70900.0,23.3692,23.4021,23.3645,23.4021,70900.0
2009-10-06 13:55:00,49.8,49.8,49.79,49.8,70800.0,23.4021,23.4021,23.3974,23.4021,70800.0
2009-10-06 14:00:00,49.8,49.81,49.74,49.74,77400.0,23.4021,23.4068,23.3739,23.3739,77400.0
2009-10-06 14:05:00,49.75,49.8,49.74,49.79,208500.0,23.3786,23.4021,23.3739,23.3974,208500.0
2009-10-06 14:10:00,49.79,49.83,49.77,49.8,116200.0,23.3974,23.4162,23.388,23.4021,116200.0
2009-10-06 14:15:00,49.79,49.8,49.7,49.74,69400.0,23.3974,23.4021,23.3551,23.3739,69400.0
2009-10-06 14:20:00,49.73,49.75,49.65,49.71,107100.0,23.3692,23.3786,23.3316,23.3598,107100.0
2009-10-06 14:25:00,49.71,49.8,49.71,49.78,87000.0,23.3598,23.4021,23.3598,23.3927,87000.0
2009-10-06 14:30:00,49.77,49.8,49.73,49.77,63900.0,23.388,23.4021,23.3692,23.388,63900.0
2009-10-06 14:35:00,49.76,49.79,49.73,49.78,79000.0,23.3833,23.3974,23.3692,23.3927,79000.0
2009-10-06 14:40:00,49.77,49.78,49.73,49.75,42400.0,23.388,23.3927,23.3692,23.3786,42400.0
2009-10-06 14:45:00,49.75,49.8,49.74,49.8,69600.0,23.3786,23.4021,23.3739,23.4021,69600.0
2009-10-06 14:50:00,49.79,49.81,49.76,49.79,133500.0,23.3974,23.4068,23.3833,23.3974,133500.0
2009-10-06 14:55:00,49.79,49.79,49.76,49.77,51700.0,23.3974,23.3974,23.3833,23.388,51700.0
2009-10-06 15:00:00,49.77,49.78,49.75,49.77,133100.0,23.388,23.3927,23.3786,23.388,133100.0
2009-10-06 15:05:00,49.76,49.8,49.76,49.78,117900.0,23.3833,23.4021,23.3833,23.3927,117900.0
2009-10-06 15:10:00,49.76,49.83,49.76,49.79,194600.0,23.3833,23.4162,23.3833,23.3974,194600.0
2009-10-06 15:15:00,49.79,49.81,49.76,49.79,89200.0,23.3974,23.4068,23.3833,23.3974,89200.0
2009-10-06 15:20:00,49.8,49.89,49.78,49.89,219800.0,23.4021,23.4444,23.3927,23.4444,219800.0
2009-10-06 15:25:00,49.89,49.9,49.86,49.9,153600.0,23.4444,23.4491,23.4303,23.4491,153600.0
2009-10-06 15:30:00,49.9,49.99,49.89,49.98,215900.0,23.4491,23.4913,23.4444,23.4866,215900.0
2009-10-06 15:35:00,49.98,50.0,49.94,49.98,160700.0,23.4866,23.496,23.4679,23.4866,160700.0
2009-10-06 15:40:00,49.98,50.03,49.87,49.9,483800.0,23.4866,23.5101,23.435,23.4491,483800.0
2009-10-06 15:45:00,49.9,49.9,49.78,49.82,216400.0,23.4491,23.4491,23.3927,23.4115,216400.0
2009-10-06 15:50:00,49.81,49.92,49.78,49.85,238400.0,23.4068,23.4585,23.3927,23.4256,238400.0
2009-10-06 15:55:00,49.85,49.98,49.85,49.95,514800.0,23.4256,23.4866,23.4256,23.4726,514800.0
2009-10-07 09:30:00,49.8,49.81,49.45,49.49,143500.0,23.4021,23.4068,23.2376,23.2564,143500.0
2009-10-07 09:35:00,49.51,49.59,49.49,49.55,64200.0,23.2658,23.3034,23.2564,23.2846,64200.0
2009-10-07 09:40:00,49.57,49.75,49.55,49.72,77600.0,23.294,23.3786,23.2846,23.3645,77600.0
2009-10-07 09:45:00,49.73,49.86,49.65,49.65,88900.0,23.3692,23.4303,23.3316,23.3316,88900.0
2009-10-07 09:50:00,49.65,49.85,49.64,49.79,67400.0,23.3316,23.4256,23.3269,23.3974,67400.0
2009-10-07 09:55:00,49.8,49.83,49.7,49.7,65700.0,23.4021,23.4162,23.3551,23.3551,65700.0
2009-10-07 10:00:00,49.7,49.71,49.51,49.55,141100.0,23.3551,23.3598,23.2658,23.2846,141100.0
2009-10-07 10:05:00,49.56,49.63,49.56,49.6,62800.0,23.2893,23.3222,23.2893,23.3081,62800.0
2009-10-07 10:10:00,49.6,49.63,49.47,49.55,99100.0,23.3081,23.3222,23.247,23.2846,99100.0
2009-10-07 10:15:00,49.56,49.63,49.55,49.55,56800.0,23.2893,23.3222,23.2846,23.2846,56800.0
2009-10-07 10:20:00,49.54,49.55,49.51,49.52,49400.0,23.2799,23.2846,23.2658,23.2705,49400.0
2009-10-07 10:25:00,49.52,49.56,49.49,49.49,56300.0,23.2705,23.2893,23.2564,23.2564,56300.0
2009-10-07 10:30:00,49.49,49.53,49.43,49.44,109300.0,23.2564,23.2752,23.2282,23.2329,109300.0
2009-10-07 10:35:00,49.43,49.54,49.41,49.46,101700.0,23.2282,23.2799,23.2188,23.2423,101700.0
2009-10-07 10:40:00,49.47,49.62,49.45,49.59,88600.0,23.247,23.3175,23.2376,23.3034,88600.0
2009-10-07 10:45:00,49.59,49.65,49.52,49.55,54900.0,23.3034,23.3316,23.2705,23.2846,54900.0
2009-10-07 10:50:00,49.54,49.6,49.52,49.6,51700.0,23.2799,23.3081,23.2705,23.3081,51700.0
2009-10-07 10:55:00,49.59,49.6,49.54,49.55,31500.0,23.3034,23.3081,23.2799,23.2846,31500.0
2009-10-07 11:00:00,49.55,49.63,49.55,49.63,33100.0,23.2846,23.3222,23.2846,23.3222,33100.0
2009-10-07 11:05:00,49.63,49.65,49.55,49.55,43800.0,23.3222,23.3316,23.2846,23.2846,43800.0
2009-10-07 11:10:00,49.56,49.58,49.52,49.52,37300.0,23.2893,23.2987,23.2705,23.2705,37300.0
2009-10-07 11:15:00,49.51,49.53,49.48,49.48,31700.0,23.2658,23.2752,23.2517,23.2517,31700.0
2009-10-07 11:20:00,49.48,49.54,49.45,49.53,27500.0,23.2517,23.2799,23.2376,23.2752,27500.0
2009-10-07 11:25:00,49.53,49.54,49.52,49.53,21800.0,23.2752,23.2799,23.2705,23.2752,21800.0
2009-10-07 11:30:00,49.54,49.54,49.45,49.45,55800.0,23.2799,23.2799,23.2376,23.2376,55800.0
2009-10-07 11:35:00,49.45,49.46,49.42,49.45,42000.0,23.2376,23.2423,23.2235,23.2376,42000.0
2009-10-07 11:40:00,49.45,49.5,49.44,49.5,48500.0,23.2376,23.2611,23.2329,23.2611,48500.0
2009-10-07 11:45:00,49.51,49.54,49.45,49.49,40100.0,23.2658,23.2799,23.2376,23.2564,40100.0
2009-10-07 11:50:00,49.49,49.51,49.44,49.44,65200.0,23.2564,23.2658,23.2329,23.2329,65200.0
2009-10-07 11:55:00,49.44,49.46,49.4,49.4,72200.0,23.2329,23.2423,23.2141,23.2141,72200.0
2009-10-07 12:00:00,49.4,49.42,49.4,49.41,42700.0,23.2141,23.2235,23.2141,23.2188,42700.0
2009-10-07 12:05:00,49.4,49.41,49.4,49.41,33300.0,23.2141,23.2188,23.2141,23.2188,33300.0
2009-10-07 12:10:00,49.41,49.41,49.4,49.4,45200.0,23.2188,23.2188,23.2141,23.2141,45200.0
2009-10-07 12:15:00,49.4,49.41,49.4,49.4,41500.0,23.2141,23.2188,23.2141,23.2141,41500.0
2009-10-07 12:20:00,49.4,49.47,49.4,49.41,77300.0,23.2141,23.247,23.2141,23.2188,77300.0
2009-10-07 12:25:00,49.4,49.42,49.4,49.41,46900.0,23.2141,23.2235,23.2141,23.2188,46900.0
2009-10-07 12:30:00,49.41,49.42,49.4,49.41,35700.0,23.2188,23.2235,23.2141,23.2188,35700.0
2009-10-07 12:35:00,49.41,49.42,49.4,49.42,25300.0,23.2188,23.2235,23.2141,23.2235,25300.0
2009-10-07 12:40:00,49.42,49.44,49.41,49.44,24600.0,23.2235,23.2329,23.2188,23.2329,24600.0
2009-10-07 12:45:00,49.44,49.44,49.41,49.42,33100.0,23.2329,23.2329,23.2188,23.2235,33100.0
2009-10-07 12:50:00,49.42,49.45,49.42,49.42,34900.0,23.2235,23.2376,23.2235,23.2235,34900.0
2009-10-07 12:55:00,49.42,49.48,49.42,49.48,31900.0,23.2235,23.2517,23.2235,23.2517,31900.0
2009-10-07 13:00:00,49.48,49.49,49.46,49.49,19700.0,23.2517,23.2564,23.2423,23.2564,19700.0
2009-10-07 13:05:00,49.49,49.49,49.43,49.48,48100.0,23.2564,23.2564,23.2282,23.2517,48100.0
2009-10-07 13:10:00,49.48,49.49,49.47,49.47,19600.0,23.2517,23.2564,23.247,23.247,19600.0
2009-10-07 13:15:00,49.47,49.53,49.47,49.52,26800.0,23.247,23.2752,23.247,23.2705,26800.0
2009-10-07 13:20:00,49.53,49.54,49.47,49.47,47100.0,23.2752,23.2799,23.247,23.247,47100.0
2009-10-07 13:25:00,49.47,49.48,49.45,49.45,30400.0,23.247,23.2517,23.2376,23.2376,30400.0
2009-10-07 13:30:00,49.46,49.46,49.41,49.42,38200.0,23.2423,23.2423,23.2188,23.2235,38200.0
2009-10-07 13:35:00,49.42,49.45,49.41,49.44,35000.0,23.2235,23.2376,23.2188,23.2329,35000.0
2009-10-07 13:40:00,49.45,49.46,49.4,49.4,37600.0,23.2376,23.2423,23.2141,23.2141,37600.0
2009-10-07 13:45:00,49.4,49.41,49.4,49.41,83500.0,23.2141,23.2188,23.2141,23.2188,83500.0
2009-10-07 13:50:00,49.4,49.41,49.4,49.4,33500.0,23.2141,23.2188,23.2141,23.2141,33500.0
2009-10-07 13:55:00,49.41,49.41,49.4,49.4,33200.0,23.2188,23.2188,23.2141,23.2141,33200.0
2009-10-07 14:00:00,49.4,49.41,49.4,49.4,106100.0,23.2141,23.2188,23.2141,23.2141,106100.0
2009-10-07 14:05:00,49.4,49.41,49.4,49.4,50800.0,23.2141,23.2188,23.2141,23.2141,50800.0
2009-10-07 14:10:00,49.41,49.45,49.4,49.43,101700.0,23.2188,23.2376,23.2141,23.2282,101700.0
2009-10-07 14:15:00,49.44,49.44,49.41,49.44,40800.0,23.2329,23.2329,23.2188,23.2329,40800.0
2009-10-07 14:20:00,49.44,49.47,49.41,49.46,48400.0,23.2329,23.247,23.2188,23.2423,48400.0
2009-10-07 14:25:00,49.46,49.53,49.45,49.51,36400.0,23.2423,23.2752,23.2376,23.2658,36400.0
2009-10-07 14:30:00,49.52,49.57,49.51,49.55,45900.0,23.2705,23.294,23.2658,23.2846,45900.0
2009-10-07 14:35:00,49.56,49.61,49.55,49.6,31100.0,23.2893,23.3128,23.2846,23.3081,31100.0
2009-10-07 14:40:00,49.6,49.6,49.54,49.56,66300.0,23.3081,23.3081,23.2799,23.2893,66300.0
2009-10-07 14:45:00,49.56,49.63,49.55,49.58,78900.0,23.2893,23.3222,23.2846,23.2987,78900.0
2009-10-07 14:50:00,49.59,49.64,49.58,49.58,29800.0,23.3034,23.3269,23.2987,23.2987,29800.0
2009-10-07 14:55:00,49.57,49.59,49.53,49.55,36800.0,23.294,23.3034,23.2752,23.2846,36800.0
2009-10-07 15:00:00,49.55,49.56,49.5,49.55,54300.0,23.2846,23.2893,23.2611,23.2846,54300.0
2009-10-07 15:05:00,49.55,49.61,49.53,49.54,86300.0,23.2846,23.3128,23.2752,23.2799,86300.0
2009-10-07 15:10:00,49.53,49.56,49.49,49.56,94000.0,23.2752,23.2893,23.2564,23.2893,94000.0
2009-10-07 15:15:00,49.56,49.6,49.52,49.6,67700.0,23.2893,23.3081,23.2705,23.3081,67700.0
2009-10-07 15:20:00,49.6,49.64,49.53,49.54,78600.0,23.3081,23.3269,23.2752,23.2799,78600.0
2009-10-07 15:25:00,49.54,49.56,49.49,49.56,62500.0,23.2799,23.2893,23.2564,23.2893,62500.0
2009-10-07 15:30:00,49.55,49.59,49.54,49.56,65400.0,23.2846,23.3034,23.2799,23.2893,65400.0
2009-10-07 15:35:00,49.56,49.63,49.56,49.57,97600.0,23.2893,23.3222,23.2893,23.294,97600.0
2009-10-07 15:40:00,49.57,49.65,49.56,49.62,235500.0,23.294,23.3316,23.2893,23.3175,235500.0
2009-10-07 15:45:00,49.62,49.67,49.59,49.6,145800.0,23.3175,23.341,23.3034,23.3081,145800.0
2009-10-07 15:50:00,49.6,49.67,49.59,49.64,181300.0,23.3081,23.341,23.3034,23.3269,181300.0
2009-10-07 15:55:00,49.65,49.66,49.54,49.63,501900.0,23.3316,23.3363,23.2799,23.3222,501900.0
2009-10-08 09:30:00,49.86,50.13,49.74,50.04,167100.0,23.4303,23.5571,23.3739,23.5148,167100.0
2009-10-08 09:35:00,50.02,50.31,50.02,50.3,86800.0,23.5054,23.6417,23.5054,23.637,86800.0
2009-10-08 09:40:00,50.29,50.45,50.28,50.42,73000.0,23.6323,23.7075,23.6276,23.6934,73000.0
2009-10-08 09:45:00,50.41,50.43,50.3,50.42,94400.0,23.6887,23.6981,23.637,23.6934,94400.0
2009-10-08 09:50:00,50.43,50.43,50.34,50.36,73300.0,23.6981,23.6981,23.6558,23.6652,73300.0
2009-10-08 09:55:00,50.35,50.35,50.25,50.3,72700.0,23.6605,23.6605,23.6135,23.637,72700.0
2009-10-08 10:00:00,50.3,50.38,50.25,50.37,72200.0,23.637,23.6746,23.6135,23.6699,72200.0
2009-10-08 10:05:00,50.37,50.37,50.3,50.34,74600.0,23.6699,23.6699,23.637,23.6558,74600.0
2009-10-08 10:10:00,50.34,50.4,50.32,50.38,66300.0,23.6558,23.684,23.6464,23.6746,66300.0
2009-10-08 10:15:00,50.37,50.44,50.37,50.37,100600.0,23.6699,23.7028,23.6699,23.6699,100600.0
2009-10-08 10:20:00,50.37,50.46,50.35,50.46,77500.0,23.6699,23.7122,23.6605,23.7122,77500.0
2009-10-08 10:25:00,50.46,50.49,50.45,50.46,48500.0,23.7122,23.7263,23.7075,23.7122,48500.0
2009-10-08 10:30:00,50.46,50.49,50.32,50.34,112600.0,23.7122,23.7263,23.6464,23.6558,112600.0
2009-10-08 10:35:00,50.33,50.35,50.29,50.33,68400.0,23.6511,23.6605,23.6323,23.6511,68400.0
2009-10-08 10:40:00,50.33,50.35,50.32,50.33,101800.0,23.6511,23.6605,23.6464,23.6511,101800.0
2009-10-08 10:45:00,50.34,50.39,50.33,50.39,38500.0,23.6558,23.6793,23.6511,23.6793,38500.0
2009-10-08 10:50:00,50.39,50.49,50.38,50.48,97700.0,23.6793,23.7263,23.6746,23.7216,97700.0
2009-10-08 10:55:00,50.48,50.54,50.48,50.49,71300.0,23.7216,23.7498,23.7216,23.7263,71300.0
2009-10-08 11:00:00,50.49,50.57,50.47,50.47,66400.0,23.7263,23.7639,23.7169,23.7169,66400.0
2009-10-08 11:05:00,50.47,50.5,50.46,50.5,26900.0,23.7169,23.731,23.7122,23.731,26900.0
2009-10-08 11:10:00,50.5,50.5,50.37,50.44,169400.0,23.731,23.731,23.6699,23.7028,169400.0
2009-10-08 11:15:00,50.45,50.6,50.44,50.58,66300.0,23.7075,23.778,23.7028,23.7686,66300.0
2009-10-08 11:20:00,50.59,50.6,50.52,50.55,65700.0,23.7733,23.778,23.7404,23.7545,65700.0
2009-10-08 11:25:00,50.56,50.56,50.45,50.46,52400.0,23.7592,23.7592,23.7075,23.7122,52400.0
2009-10-08 11:30:00,50.47,50.5,50.45,50.46,62800.0,23.7169,23.731,23.7075,23.7122,62800.0
2009-10-08 11:35:00,50.47,50.48,50.41,50.43,58100.0,23.7169,23.7216,23.6887,23.6981,58100.0
2009-10-08 11:40:00,50.42,50.46,50.41,50.44,50700.0,23.6934,23.7122,23.6887,23.7028,50700.0
2009-10-08 11:45:00,50.44,50.51,50.44,50.47,65700.0,23.7028,23.7357,23.7028,23.7169,65700.0
2009-10-08 11:50:00,50.47,50.51,50.42,50.49,58700.0,23.7169,23.7357,23.6934,23.7263,58700.0
2009-10-08 11:55:00,50.49,50.49,50.46,50.47,34900.0,23.7263,23.7263,23.7122,23.7169,34900.0
2009-10-08 12:00:00,50.46,50.5,50.46,50.5,69500.0,23.7122,23.731,23.7122,23.731,69500.0
2009-10-08 12:05:00,50.49,50.5,50.48,50.49,31800.0,23.7263,23.731,23.7216,23.7263,31800.0
2009-10-08 12:10:00,50.49,50.5,50.43,50.43,34400.0,23.7263,23.731,23.6981,23.6981,34400.0
2009-10-08 12:15:00,50.43,50.46,50.39,50.46,48500.0,23.6981,23.7122,23.6793,23.7122,48500.0
2009-10-08 12:20:00,50.46,50.49,50.46,50.47,58000.0,23.7122,23.7263,23.7122,23.7169,58000.0
2009-10-08 12:25:00,50.45,50.49,50.42,50.43,56900.0,23.7075,23.7263,23.6934,23.6981,56900.0
2009-10-08 12:30:00,50.43,50.47,50.36,50.36,74700.0,23.6981,23.7169,23.6652,23.6652,74700.0
2009-10-08 12:35:00,50.37,50.43,50.35,50.4,144600.0,23.6699,23.6981,23.6605,23.684,144600.0
2009-10-08 12:40:00,50.41,50.49,50.39,50.48,220100.0,23.6887,23.7263,23.6793,23.7216,220100.0
2009-10-08 12:45:00,50.48,50.5,50.42,50.49,141600.0,23.7216,23.731,23.6934,23.7263,141600.0
2009-10-08 12:50:00,50.49,50.5,50.48,50.48,25800.0,23.7263,23.731,23.7216,23.7216,25800.0
2009-10-08 12:55:00,50.48,50.49,50.46,50.48,34300.0,23.7216,23.7263,23.7122,23.7216,34300.0
2009-10-08 13:00:00,50.48,50.49,50.45,50.48,69300.0,23.7216,23.7263,23.7075,23.7216,69300.0
2009-10-08 13:05:00,50.49,50.5,50.48,50.49,47500.0,23.7263,23.731,23.7216,23.7263,47500.0
2009-10-08 13:10:00,50.5,50.51,50.43,50.44,86900.0,23.731,23.7357,23.6981,23.7028,86900.0
2009-10-08 13:15:00,50.44,50.44,50.4,50.43,39800.0,23.7028,23.7028,23.684,23.6981,39800.0
2009-10-08 13:20:00,50.44,50.46,50.37,50.37,60100.0,23.7028,23.7122,23.6699,23.6699,60100.0
2009-10-08 13:25:00,50.37,50.37,50.34,50.35,38200.0,23.6699,23.6699,23.6558,23.6605,38200.0
2009-10-08 13:30:00,50.34,50.43,50.34,50.35,51300.0,23.6558,23.6981,23.6558,23.6605,51300.0
2009-10-08 13:35:00,50.36,50.43,50.3,50.33,63700.0,23.6652,23.6981,23.637,23.6511,63700.0
2009-10-08 13:40:00,50.32,50.43,50.32,50.38,80500.0,23.6464,23.6981,23.6464,23.6746,80500.0
2009-10-08 13:45:00,50.39,50.4,50.34,50.36,41100.0,23.6793,23.684,23.6558,23.6652,41100.0
2009-10-08 13:50:00,50.36,50.44,50.35,50.4,35600.0,23.6652,23.7028,23.6605,23.684,35600.0
2009-10-08 13:55:00,50.42,50.48,50.41,50.48,22000.0,23.6934,23.7216,23.6887,23.7216,22000.0
2009-10-08 14:00:00,50.48,50.48,50.41,50.41,17500.0,23.7216,23.7216,23.6887,23.6887,17500.0
2009-10-08 14:05:00,50.41,50.43,50.39,50.39,29400.0,23.6887,23.6981,23.6793,23.6793,29400.0
2009-10-08 14:10:00,50.4,50.42,50.35,50.35,40000.0,23.684,23.6934,23.6605,23.6605,40000.0
2009-10-08 14:15:00,50.34,50.37,50.29,50.3,40500.0,23.6558,23.6699,23.6323,23.637,40500.0
2009-10-08 14:20:00,50.3,50.35,50.3,50.35,52400.0,23.637,23.6605,23.637,23.6605,52400.0
2009-10-08 14:25:00,50.35,50.35,50.29,50.29,67000.0,23.6605,23.6605,23.6323,23.6323,67000.0
2009-10-08 14:30:00,50.29,50.35,50.28,50.35,69100.0,23.6323,23.6605,23.6276,23.6605,69100.0
2009-10-08 14:35:00,50.35,50.35,50.05,50.31,48900.0,23.6605,23.6605,23.5195,23.6417,48900.0
2009-10-08 14:40:00,50.31,50.31,50.25,50.29,55500.0,23.6417,23.6417,23.6135,23.6323,55500.0
2009-10-08 14:45:00,50.29,50.31,50.26,50.3,57000.0,23.6323,23.6417,23.6182,23.637,57000.0
2009-10-08 14:50:00,50.31,50.33,50.31,50.31,32200.0,23.6417,23.6511,23.6417,23.6417,32200.0
2009-10-08 14:55:00,50.31,50.36,50.31,50.34,48600.0,23.6417,23.6652,23.6417,23.6558,48600.0
2009-10-08 15:00:00,50.35,50.46,50.3,50.45,126700.0,23.6605,23.7122,23.637,23.7075,126700.0
2009-10-08 15:05:00,50.45,50.52,50.45,50.52,76700.0,23.7075,23.7404,23.7075,23.7404,76700.0
2009-10-08 15:10:00,50.51,50.53,50.43,50.47,95700.0,23.7357,23.7451,23.6981,23.7169,95700.0
2009-10-08 15:15:00,50.47,50.48,50.42,50.45,91800.0,23.7169,23.7216,23.6934,23.7075,91800.0
2009-10-08 15:20:00,50.45,50.46,50.39,50.45,79200.0,23.7075,23.7122,23.6793,23.7075,79200.0
2009-10-08 15:25:00,50.45,50.45,50.36,50.41,98200.0,23.7075,23.7075,23.6652,23.6887,98200.0
2009-10-08 15:30:00,50.41,50.41,50.35,50.39,89000.0,23.6887,23.6887,23.6605,23.6793,89000.0
2009-10-08 15:35:00,50.4,50.43,50.32,50.36,156000.0,23.684,23.6981,23.6464,23.6652,156000.0
2009-10-08 15:40:00,50.36,50.5,50.36,50.5,107300.0,23.6652,23.731,23.6652,23.731,107300.0
2009-10-08 15:45:00,50.49,50.49,50.38,50.4,139100.0,23.7263,23.7263,23.6746,23.684,139100.0
2009-10-08 15:50:00,50.4,50.49,50.39,50.45,173000.0,23.684,23.7263,23.6793,23.7075,173000.0
2009-10-08 15:55:00,50.45,50.45,50.33,50.39,277800.0,23.7075,23.7075,23.6511,23.6793,277800.0
2009-10-09 09:30:00,50.67,50.97,50.23,50.93,311400.0,23.8109,23.9519,23.6041,23.9331,311400.0
2009-10-09 09:35:00,50.93,50.94,50.55,50.57,137300.0,23.9331,23.9378,23.7545,23.7639,137300.0
2009-10-09 09:40:00,50.58,50.59,50.35,50.36,64700.0,23.7686,23.7733,23.6605,23.6652,64700.0
2009-10-09 09:45:00,50.37,50.41,50.05,50.1,97800.0,23.6699,23.6887,23.5195,23.543,97800.0
2009-10-09 09:50:00,50.1,50.34,50.08,50.29,62000.0,23.543,23.6558,23.5336,23.6323,62000.0
2009-10-09 09:55:00,50.29,50.37,50.25,50.33,34200.0,23.6323,23.6699,23.6135,23.6511,34200.0
2009-10-09 10:00:00,50.33,50.41,50.28,50.35,91500.0,23.6511,23.6887,23.6276,23.6605,91500.0
2009-10-09 10:05:00,50.34,50.35,50.27,50.33,54200.0,23.6558,23.6605,23.6229,23.6511,54200.0
2009-10-09 10:10:00,50.33,50.36,50.27,50.34,54600.0,23.6511,23.6652,23.6229,23.6558,54600.0
2009-10-09 10:15:00,50.34,50.43,50.32,50.32,57300.0,23.6558,23.6981,23.6464,23.6464,57300.0
2009-10-09 10:20:00,50.36,50.41,50.31,50.4,39500.0,23.6652,23.6887,23.6417,23.684,39500.0
2009-10-09 10:25:00,50.39,50.41,50.24,50.25,43300.0,23.6793,23.6887,23.6088,23.6135,43300.0
2009-10-09 10:30:00,50.25,50.34,50.25,50.32,32200.0,23.6135,23.6558,23.6135,23.6464,32200.0
2009-10-09 10:35:00,50.32,50.33,50.22,50.24,32900.0,23.6464,23.6511,23.5994,23.6088,32900.0
2009-10-09 10:40:00,50.25,50.26,50.2,50.23,27400.0,23.6135,23.6182,23.59,23.6041,27400.0
2009-10-09 10:45:00,50.24,50.25,50.2,50.2,34900.0,23.6088,23.6135,23.59,23.59,34900.0
2009-10-09 10:50:00,50.21,50.22,50.18,50.21,26400.0,23.5947,23.5994,23.5806,23.5947,26400.0
2009-10-09 10:55:00,50.22,50.22,50.16,50.16,40000.0,23.5994,23.5994,23.5712,23.5712,40000.0
2009-10-09 11:00:00,50.17,50.19,50.14,50.18,43100.0,23.5759,23.5853,23.5618,23.5806,43100.0
2009-10-09 11:05:00,50.19,50.19,50.18,50.18,17200.0,23.5853,23.5853,23.5806,23.5806,17200.0
2009-10-09 11:10:00,50.18,50.25,50.05,50.05,71000.0,23.5806,23.6135,23.5195,23.5195,71000.0
2009-10-09 11:15:00,50.06,50.06,49.97,49.98,66500.0,23.5242,23.5242,23.482,23.4866,66500.0
2009-10-09 11:20:00,49.97,50.14,49.95,50.11,78000.0,23.482,23.5618,23.4726,23.5477,78000.0
2009-10-09 11:25:00,50.12,50.12,50.04,50.05,82000.0,23.5524,23.5524,23.5148,23.5195,82000.0
2009-10-09 11:30:00,50.04,50.05,50.0,50.03,46300.0,23.5148,23.5195,23.496,23.5101,46300.0
2009-10-09 11:35:00,50.02,50.03,49.96,49.97,36900.0,23.5054,23.5101,23.4773,23.482,36900.0
2009-10-09 11:40:00,49.96,49.97,49.91,49.91,46200.0,23.4773,23.482,23.4538,23.4538,46200.0
2009-10-09 11:45:00,49.91,49.92,49.87,49.88,56300.0,23.4538,23.4585,23.435,23.4397,56300.0
2009-10-09 11:50:00,49.87,50.01,49.86,49.99,62500.0,23.435,23.5007,23.4303,23.4913,62500.0
2009-10-09 11:55:00,50.0,50.03,49.98,50.01,37500.0,23.496,23.5101,23.4866,23.5007,37500.0
2009-10-09 12:00:00,50.02,50.07,50.01,50.03,56200.0,23.5054,23.5289,23.5007,23.5101,56200.0
2009-10-09 12:05:00,50.04,50.04,49.96,49.97,35400.0,23.5148,23.5148,23.4773,23.482,35400.0
2009-10-09 12:10:00,49.98,49.98,49.92,49.96,48000.0,23.4866,23.4866,23.4585,23.4773,48000.0
2009-10-09 12:15:00,49.97,50.07,49.97,49.99,57800.0,23.482,23.5289,23.482,23.4913,57800.0
2009-10-09 12:20:00,50.0,50.06,49.99,50.06,43700.0,23.496,23.5242,23.4913,23.5242,43700.0
2009-10-09 12:25:00,50.05,50.06,50.03,50.03,31300.0,23.5195,23.5242,23.5101,23.5101,31300.0
2009-10-09 12:30:00,50.04,50.04,50.0,50.01,39300.0,23.5148,23.5148,23.496,23.5007,39300.0
2009-10-09 12:35:00,50.0,50.0,49.96,49.99,27200.0,23.496,23.496,23.4773,23.4913,27200.0
2009-10-09 12:40:00,50.0,50.01,49.99,50.0,33100.0,23.496,23.5007,23.4913,23.496,33100.0
2009-10-09 12:45:00,50.0,50.03,49.99,50.03,31400.0,23.496,23.5101,23.4913,23.5101,31400.0
2009-10-09 12:50:00,50.02,50.03,49.96,49.98,31100.0,23.5054,23.5101,23.4773,23.4866,31100.0
2009-10-09 12:55:00,49.98,49.98,49.97,49.98,24400.0,23.4866,23.4866,23.482,23.4866,24400.0
2009-10-09 13:00:00,49.98,50.04,49.98,50.03,31500.0,23.4866,23.5148,23.4866,23.5101,31500.0
2009-10-09 13:05:00,50.03,50.03,49.99,50.0,39800.0,23.5101,23.5101,23.4913,23.496,39800.0
2009-10-09 13:10:00,49.99,50.0,49.97,49.98,43100.0,23.4913,23.496,23.482,23.4866,43100.0
2009-10-09 13:15:00,49.98,50.05,49.95,50.05,53900.0,23.4866,23.5195,23.4726,23.5195,53900.0
2009-10-09 13:20:00,50.04,50.08,50.04,50.06,36100.0,23.5148,23.5336,23.5148,23.5242,36100.0
2009-10-09 13:25:00,50.07,50.08,50.06,50.06,24400.0,23.5289,23.5336,23.5242,23.5242,24400.0
2009-10-09 13:30:00,50.06,50.06,50.01,50.03,40500.0,23.5242,23.5242,23.5007,23.5101,40500.0
2009-10-09 13:35:00,50.03,50.09,50.03,50.07,85500.0,23.5101,23.5383,23.5101,23.5289,85500.0
2009-10-09 13:40:00,50.07,50.08,50.04,50.07,32900.0,23.5289,23.5336,23.5148,23.5289,32900.0
2009-10-09 13:45:00,50.07,50.08,50.02,50.07,35600.0,23.5289,23.5336,23.5054,23.5289,35600.0
2009-10-09 13:50:00,50.07,50.09,50.06,50.08,25800.0,23.5289,23.5383,23.5242,23.5336,25800.0
2009-10-09 13:55:00,50.09,50.14,50.06,50.09,72000.0,23.5383,23.5618,23.5242,23.5383,72000.0
2009-10-09 14:00:00,50.08,50.18,50.08,50.17,46200.0,23.5336,23.5806,23.5336,23.5759,46200.0
2009-10-09 14:05:00,50.18,50.18,50.13,50.13,33900.0,23.5806,23.5806,23.5571,23.5571,33900.0
2009-10-09 14:10:00,50.13,50.16,50.07,50.09,61200.0,23.5571,23.5712,23.5289,23.5383,61200.0
2009-10-09 14:15:00,50.1,50.11,50.07,50.1,38300.0,23.543,23.5477,23.5289,23.543,38300.0
2009-10-09 14:20:00,50.1,50.13,50.09,50.09,24000.0,23.543,23.5571,23.5383,23.5383,24000.0
2009-10-09 14:25:00,50.09,50.09,50.04,50.08,41000.0,23.5383,23.5383,23.5148,23.5336,41000.0
2009-10-09 14:30:00,50.09,50.1,50.06,50.07,19600.0,23.5383,23.543,23.5242,23.5289,19600.0
2009-10-09 14:35:00,50.06,50.06,50.03,50.05,35400.0,23.5242,23.5242,23.5101,23.5195,35400.0
2009-10-09 14:40:00,50.05,50.06,50.01,50.03,41600.0,23.5195,23.5242,23.5007,23.5101,41600.0
2009-10-09 14:45:00,50.04,50.11,50.03,50.08,49800.0,23.5148,23.5477,23.5101,23.5336,49800.0
2009-10-09 14:50:00,50.09,50.11,50.08,50.08,24000.0,23.5383,23.5477,23.5336,23.5336,24000.0
2009-10-09 14:55:00,50.08,50.09,50.02,50.09,44200.0,23.5336,23.5383,23.5054,23.5383,44200.0
2009-10-09 15:00:00,50.09,50.2,50.08,50.16,65000.0,23.5383,23.59,23.5336,23.5712,65000.0
2009-10-09 15:05:00,50.17,50.25,50.16,50.24,78500.0,23.5759,23.6135,23.5712,23.6088,78500.0
2009-10-09 15:10:00,50.24,50.31,50.24,50.3,71600.0,23.6088,23.6417,23.6088,23.637,71600.0
2009-10-09 15:15:00,50.31,50.31,50.16,50.17,68900.0,23.6417,23.6417,23.5712,23.5759,68900.0
2009-10-09 15:20:00,50.16,50.17,50.12,50.14,42300.0,23.5712,23.5759,23.5524,23.5618,42300.0
2009-10-09 15:25:00,50.15,50.15,50.1,50.12,47000.0,23.5665,23.5665,23.543,23.5524,47000.0
2009-10-09 15:30:00,50.12,50.15,50.07,50.15,173200.0,23.5524,23.5665,23.5289,23.5665,173200.0
2009-10-09 15:35:00,50.15,50.2,50.14,50.2,70700.0,23.5665,23.59,23.5618,23.59,70700.0
2009-10-09 15:40:00,50.19,50.2,50.14,50.17,97300.0,23.5853,23.59,23.5618,23.5759,97300.0
2009-10-09 15:45:00,50.16,50.17,50.07,50.13,99200.0,23.5712,23.5759,23.5289,23.5571,99200.0
2009-10-09 15:50:00,50.12,50.17,50.11,50.13,108300.0,23.5524,23.5759,23.5477,23.5571,108300.0
2009-10-09 15:55:00,50.13,50.24,50.13,50.24,240400.0,23.5571,23.6088,23.5571,23.6088,240400.0
2009-10-12 09:30:00,50.38,50.48,50.1,50.15,142000.0,23.6746,23.7216,23.543,23.5665,142000.0
2009-10-12 09:35:00,50.14,50.22,50.09,50.15,45600.0,23.5618,23.5994,23.5383,23.5665,45600.0
2009-10-12 09:40:00,50.16,50.27,50.15,50.17,68400.0,23.5712,23.6229,23.5665,23.5759,68400.0
2009-10-12 09:45:00,50.18,50.19,50.05,50.06,48900.0,23.5806,23.5853,23.5195,23.5242,48900.0
2009-10-12 09:50:00,50.07,50.15,50.05,50.13,52400.0,23.5289,23.5665,23.5195,23.5571,52400.0
2009-10-12 09:55:00,50.13,50.19,50.12,50.18,36400.0,23.5571,23.5853,23.5524,23.5806,36400.0
2009-10-12 10:00:00,50.18,50.31,50.17,50.19,83200.0,23.5806,23.6417,23.5759,23.5853,83200.0
2009-10-12 10:05:00,50.19,50.2,50.16,50.18,21200.0,23.5853,23.59,23.5712,23.5806,21200.0
2009-10-12 10:10:00,50.17,50.26,50.17,50.26,25100.0,23.5759,23.6182,23.5759,23.6182,25100.0
2009-10-12 10:15:00,50.27,50.37,50.26,50.26,31600.0,23.6229,23.6699,23.6182,23.6182,31600.0
2009-10-12 10:20:00,50.28,50.38,50.26,50.33,31000.0,23.6276,23.6746,23.6182,23.6511,31000.0
2009-10-12 10:25:00,50.33,50.35,50.27,50.28,27100.0,23.6511,23.6605,23.6229,23.6276,27100.0
2009-10-12 10:30:00,50.27,50.34,50.27,50.32,53800.0,23.6229,23.6558,23.6229,23.6464,53800.0
2009-10-12 10:35:00,50.32,50.39,50.31,50.34,24000.0,23.6464,23.6793,23.6417,23.6558,24000.0
2009-10-12 10:40:00,50.35,50.37,50.25,50.25,23000.0,23.6605,23.6699,23.6135,23.6135,23000.0
2009-10-12 10:45:00,50.26,50.32,50.25,50.27,98700.0,23.6182,23.6464,23.6135,23.6229,98700.0
2009-10-12 10:50:00,50.27,50.36,50.26,50.35,30600.0,23.6229,23.6652,23.6182,23.6605,30600.0
2009-10-12 10:55:00,50.35,50.4,50.34,50.36,65600.0,23.6605,23.684,23.6558,23.6652,65600.0
2009-10-12 11:00:00,50.36,50.45,50.36,50.44,61100.0,23.6652,23.7075,23.6652,23.7028,61100.0
2009-10-12 11:05:00,50.43,50.44,50.41,50.43,24000.0,23.6981,23.7028,23.6887,23.6981,24000.0
2009-10-12 11:10:00,50.43,50.49,50.42,50.48,30500.0,23.6981,23.7263,23.6934,23.7216,30500.0
2009-10-12 11:15:00,50.49,50.52,50.48,50.51,24600.0,23.7263,23.7404,23.7216,23.7357,24600.0
2009-10-12 11:20:00,50.51,50.53,50.51,50.51,25200.0,23.7357,23.7451,23.7357,23.7357,25200.0
2009-10-12 11:25:00,50.52,50.52,50.43,50.45,24400.0,23.7404,23.7404,23.6981,23.7075,24400.0
2009-10-12 11:30:00,50.45,50.49,50.43,50.46,29900.0,23.7075,23.7263,23.6981,23.7122,29900.0
2009-10-12 11:35:00,50.46,50.47,50.39,50.4,22900.0,23.7122,23.7169,23.6793,23.684,22900.0
2009-10-12 11:40:00,50.4,50.41,50.35,50.35,28300.0,23.684,23.6887,23.6605,23.6605,28300.0
2009-10-12 11:45:00,50.35,50.39,50.35,50.38,23900.0,23.6605,23.6793,23.6605,23.6746,23900.0
2009-10-12 11:50:00,50.39,50.45,50.37,50.44,22300.0,23.6793,23.7075,23.6699,23.7028,22300.0
2009-10-12 11:55:00,50.44,50.51,50.43,50.51,20400.0,23.7028,23.7357,23.6981,23.7357,20400.0
2009-10-12 12:00:00,50.51,50.54,50.51,50.53,16400.0,23.7357,23.7498,23.7357,23.7451,16400.0
2009-10-12 12:05:00,50.54,50.55,50.49,50.5,28000.0,23.7498,23.7545,23.7263,23.731,28000.0
2009-10-12 12:10:00,50.5,50.52,50.46,50.49,29500.0,23.731,23.7404,23.7122,23.7263,29500.0
2009-10-12 12:15:00,50.48,50.49,50.46,50.49,18900.0,23.7216,23.7263,23.7122,23.7263,18900.0
2009-10-12 12:20:00,50.49,50.54,50.49,50.53,19300.0,23.7263,23.7498,23.7263,23.7451,19300.0
2009-10-12 12:25:00,50.53,50.53,50.49,50.49,12000.0,23.7451,23.7451,23.7263,23.7263,12000.0
2009-10-12 12:30:00,50.5,50.5,50.45,50.46,11900.0,23.731,23.731,23.7075,23.7122,11900.0
2009-10-12 12:35:00,50.46,50.46,50.41,50.45,38100.0,23.7122,23.7122,23.6887,23.7075,38100.0
2009-10-12 12:40:00,50.46,50.46,50.44,50.44,7600.0,23.7122,23.7122,23.7028,23.7028,7600.0
2009-10-12 12:45:00,50.45,50.45,50.44,50.45,12700.0,23.7075,23.7075,23.7028,23.7075,12700.0
2009-10-12 12:50:00,50.45,50.47,50.42,50.47,19000.0,23.7075,23.7169,23.6934,23.7169,19000.0
2009-10-12 12:55:00,50.47,50.47,50.44,50.44,17100.0,23.7169,23.7169,23.7028,23.7028,17100.0
2009-10-12 13:00:00,50.44,50.44,50.4,50.42,23200.0,23.7028,23.7028,23.684,23.6934,23200.0
2009-10-12 13:05:00,50.42,50.42,50.38,50.39,8700.0,23.6934,23.6934,23.6746,23.6793,8700.0
2009-10-12 13:10:00,50.39,50.39,50.34,50.35,18800.0,23.6793,23.6793,23.6558,23.6605,18800.0
2009-10-12 13:15:00,50.34,50.35,50.31,50.32,28200.0,23.6558,23.6605,23.6417,23.6464,28200.0
2009-10-12 13:20:00,50.32,50.33,50.27,50.29,21500.0,23.6464,23.6511,23.6229,23.6323,21500.0
2009-10-12 13:25:00,50.29,50.31,50.27,50.31,23500.0,23.6323,23.6417,23.6229,23.6417,23500.0
2009-10-12 13:30:00,50.31,50.35,50.3,50.32,30100.0,23.6417,23.6605,23.637,23.6464,30100.0
2009-10-12 13:35:00,50.34,50.39,50.33,50.39,26600.0,23.6558,23.6793,23.6511,23.6793,26600.0
2009-10-12 13:40:00,50.39,50.45,50.38,50.45,29800.0,23.6793,23.7075,23.6746,23.7075,29800.0
2009-10-12 13:45:00,50.45,50.45,50.4,50.41,33500.0,23.7075,23.7075,23.684,23.6887,33500.0
2009-10-12 13:50:00,50.43,50.49,50.42,50.49,22700.0,23.6981,23.7263,23.6934,23.7263,22700.0
2009-10-12 13:55:00,50.48,50.5,50.47,50.49,19000.0,23.7216,23.731,23.7169,23.7263,19000.0
2009-10-12 14:00:00,50.49,50.49,50.48,50.49,10800.0,23.7263,23.7263,23.7216,23.7263,10800.0
2009-10-12 14:05:00,50.49,50.5,50.47,50.48,21800.0,23.7263,23.731,23.7169,23.7216,21800.0
2009-10-12 14:10:00,50.46,50.47,50.4,50.41,28800.0,23.7122,23.7169,23.684,23.6887,28800.0
2009-10-12 14:15:00,50.41,50.41,50.28,50.29,36500.0,23.6887,23.6887,23.6276,23.6323,36500.0
2009-10-12 14:20:00,50.3,50.31,50.22,50.25,86500.0,23.637,23.6417,23.5994,23.6135,86500.0
2009-10-12 14:25:00,50.26,50.27,50.2,50.26,71900.0,23.6182,23.6229,23.59,23.6182,71900.0
2009-10-12 14:30:00,50.26,50.29,50.25,50.26,43200.0,23.6182,23.6323,23.6135,23.6182,43200.0
2009-10-12 14:35:00,50.26,50.3,50.26,50.3,30700.0,23.6182,23.637,23.6182,23.637,30700.0
2009-10-12 14:40:00,50.29,50.34,50.25,50.27,36200.0,23.6323,23.6558,23.6135,23.6229,36200.0
2009-10-12 14:45:00,50.27,50.32,50.26,50.3,53400.0,23.6229,23.6464,23.6182,23.637,53400.0
2009-10-12 14:50:00,50.29,50.3,50.25,50.3,34500.0,23.6323,23.637,23.6135,23.637,34500.0
2009-10-12 14:55:00,50.3,50.42,50.3,50.41,66700.0,23.637,23.6934,23.637,23.6887,66700.0
2009-10-12 15:00:00,50.4,50.46,50.36,50.4,55600.0,23.684,23.7122,23.6652,23.684,55600.0
2009-10-12 15:05:00,50.39,50.42,50.35,50.36,29500.0,23.6793,23.6934,23.6605,23.6652,29500.0
2009-10-12 15:10:00,50.37,50.42,50.36,50.39,54300.0,23.6699,23.6934,23.6652,23.6793,54300.0
2009-10-12 15:15:00,50.39,50.5,50.39,50.49,76300.0,23.6793,23.731,23.6793,23.7263,76300.0
2009-10-12 15:20:00,50.49,50.5,50.43,50.43,48100.0,23.7263,23.731,23.6981,23.6981,48100.0
2009-10-12 15:25:00,50.44,50.44,50.38,50.42,48300.0,23.7028,23.7028,23.6746,23.6934,48300.0
2009-10-12 15:30:00,50.41,50.47,50.41,50.44,42200.0,23.6887,23.7169,23.6887,23.7028,42200.0
2009-10-12 15:35:00,50.44,50.46,50.39,50.41,75700.0,23.7028,23.7122,23.6793,23.6887,75700.0
2009-10-12 15:40:00,50.41,50.42,50.38,50.39,60400.0,23.6887,23.6934,23.6746,23.6793,60400.0
2009-10-12 15:45:00,50.4,50.42,50.37,50.41,58400.0,23.684,23.6934,23.6699,23.6887,58400.0
2009-10-12 15:50:00,50.41,50.48,50.4,50.47,75200.0,23.6887,23.7216,23.684,23.7169,75200.0
2009-10-12 15:55:00,50.47,50.5,50.41,50.49,131900.0,23.7169,23.731,23.6887,23.7263,131900.0
2009-10-13 09:30:00,50.28,50.4,50.15,50.19,113400.0,23.6276,23.684,23.5665,23.5853,113400.0
2009-10-13 09:35:00,50.19,50.19,50.03,50.06,60500.0,23.5853,23.5853,23.5101,23.5242,60500.0
2009-10-13 09:40:00,50.07,50.08,49.88,49.89,77100.0,23.5289,23.5336,23.4397,23.4444,77100.0
2009-10-13 09:45:00,49.89,49.98,49.89,49.96,55400.0,23.4444,23.4866,23.4444,23.4773,55400.0
2009-10-13 09:50:00,49.95,49.96,49.87,49.88,44300.0,23.4726,23.4773,23.435,23.4397,44300.0
2009-10-13 09:55:00,49.89,49.97,49.87,49.96,56700.0,23.4444,23.482,23.435,23.4773,56700.0
2009-10-13 10:00:00,49.97,49.98,49.92,49.96,22900.0,23.482,23.4866,23.4585,23.4773,22900.0
2009-10-13 10:05:00,49.95,50.08,49.95,50.07,47800.0,23.4726,23.5336,23.4726,23.5289,47800.0
2009-10-13 10:10:00,50.07,50.14,50.06,50.08,37700.0,23.5289,23.5618,23.5242,23.5336,37700.0
2009-10-13 10:15:00,50.08,50.15,50.06,50.09,56000.0,23.5336,23.5665,23.5242,23.5383,56000.0
2009-10-13 10:20:00,50.09,50.12,50.05,50.05,26800.0,23.5383,23.5524,23.5195,23.5195,26800.0
2009-10-13 10:25:00,50.04,50.11,50.04,50.08,38900.0,23.5148,23.5477,23.5148,23.5336,38900.0
2009-10-13 10:30:00,50.08,50.09,50.01,50.03,34400.0,23.5336,23.5383,23.5007,23.5101,34400.0
2009-10-13 10:35:00,50.02,50.03,49.92,49.92,39100.0,23.5054,23.5101,23.4585,23.4585,39100.0
2009-10-13 10:40:00,49.92,49.92,49.83,49.84,65700.0,23.4585,23.4585,23.4162,23.4209,65700.0
2009-10-13 10:45:00,49.85,49.85,49.72,49.74,72600.0,23.4256,23.4256,23.3645,23.3739,72600.0
2009-10-13 10:50:00,49.75,49.78,49.72,49.74,47200.0,23.3786,23.3927,23.3645,23.3739,47200.0
2009-10-13 10:55:00,49.76,49.81,49.74,49.75,54900.0,23.3833,23.4068,23.3739,23.3786,54900.0
2009-10-13 11:00:00,49.76,49.85,49.72,49.72,95800.0,23.3833,23.4256,23.3645,23.3645,95800.0
2009-10-13 11:05:00,49.74,49.75,49.68,49.73,53700.0,23.3739,23.3786,23.3457,23.3692,53700.0
2009-10-13 11:10:00,49.73,49.75,49.7,49.72,29500.0,23.3692,23.3786,23.3551,23.3645,29500.0
2009-10-13 11:15:00,49.74,49.74,49.68,49.71,21800.0,23.3739,23.3739,23.3457,23.3598,21800.0
2009-10-13 11:20:00,49.72,49.72,49.68,49.7,31600.0,23.3645,23.3645,23.3457,23.3551,31600.0
2009-10-13 11:25:00,49.7,49.75,49.69,49.72,49400.0,23.3551,23.3786,23.3504,23.3645,49400.0
2009-10-13 11:30:00,49.73,49.76,49.7,49.71,34300.0,23.3692,23.3833,23.3551,23.3598,34300.0
2009-10-13 11:35:00,49.7,49.77,49.7,49.77,53700.0,23.3551,23.388,23.3551,23.388,53700.0
2009-10-13 11:40:00,49.77,49.8,49.76,49.8,61500.0,23.388,23.4021,23.3833,23.4021,61500.0
2009-10-13 11:45:00,49.81,49.92,49.81,49.86,53100.0,23.4068,23.4585,23.4068,23.4303,53100.0
2009-10-13 11:50:00,49.87,49.9,49.85,49.87,36300.0,23.435,23.4491,23.4256,23.435,36300.0
2009-10-13 11:55:00,49.87,49.9,49.85,49.87,63700.0,23.435,23.4491,23.4256,23.435,63700.0
2009-10-13 12:00:00,49.87,49.9,49.87,49.9,47600.0,23.435,23.4491,23.435,23.4491,47600.0
2009-10-13 12:05:00,49.9,49.9,49.87,49.88,40000.0,23.4491,23.4491,23.435,23.4397,40000.0
2009-10-13 12:10:00,49.88,49.9,49.88,49.89,40000.0,23.4397,23.4491,23.4397,23.4444,40000.0
2009-10-13 12:15:00,49.9,49.9,49.86,49.87,22600.0,23.4491,23.4491,23.4303,23.435,22600.0
2009-10-13 12:20:00,49.87,49.87,49.76,49.78,36700.0,23.435,23.435,23.3833,23.3927,36700.0
2009-10-13 12:25:00,49.77,49.87,49.73,49.73,56200.0,23.388,23.435,23.3692,23.3692,56200.0
2009-10-13 12:30:00,49.74,49.79,49.72,49.77,47300.0,23.3739,23.3974,23.3645,23.388,47300.0
2009-10-13 12:35:00,49.78,49.78,49.72,49.72,30700.0,23.3927,23.3927,23.3645,23.3645,30700.0
2009-10-13 12:40:00,49.72,49.73,49.68,49.68,98400.0,23.3645,23.3692,23.3457,23.3457,98400.0
2009-10-13 12:45:00,49.68,49.7,49.68,49.69,37400.0,23.3457,23.3551,23.3457,23.3504,37400.0
2009-10-13 12:50:00,49.7,49.7,49.67,49.68,51100.0,23.3551,23.3551,23.341,23.3457,51100.0
2009-10-13 12:55:00,49.68,49.69,49.66,49.66,33400.0,23.3457,23.3504,23.3363,23.3363,33400.0
2009-10-13 13:00:00,49.67,49.69,49.64,49.68,43100.0,23.341,23.3504,23.3269,23.3457,43100.0
2009-10-13 13:05:00,49.68,49.71,49.68,49.69,42900.0,23.3457,23.3598,23.3457,23.3504,42900.0
2009-10-13 13:10:00,49.7,49.75,49.69,49.75,40400.0,23.3551,23.3786,23.3504,23.3786,40400.0
2009-10-13 13:15:00,49.75,49.8,49.74,49.8,35800.0,23.3786,23.4021,23.3739,23.4021,35800.0
2009-10-13 13:20:00,49.8,49.8,49.75,49.8,61900.0,23.4021,23.4021,23.3786,23.4021,61900.0
2009-10-13 13:25:00,49.8,49.8,49.78,49.8,82700.0,23.4021,23.4021,23.3927,23.4021,82700.0
2009-10-13 13:30:00,49.8,49.93,49.79,49.91,109100.0,23.4021,23.4632,23.3974,23.4538,109100.0
2009-10-13 13:35:00,49.91,49.92,49.86,49.91,30800.0,23.4538,23.4585,23.4303,23.4538,30800.0
2009-10-13 13:40:00,49.92,49.93,49.88,49.91,40300.0,23.4585,23.4632,23.4397,23.4538,40300.0
2009-10-13 13:45:00,49.9,49.94,49.85,49.92,32400.0,23.4491,23.4679,23.4256,23.4585,32400.0
2009-10-13 13:50:00,49.93,49.93,49.85,49.85,44600.0,23.4632,23.4632,23.4256,23.4256,44600.0
2009-10-13 13:55:00,49.85,49.88,49.79,49.86,39000.0,23.4256,23.4397,23.3974,23.4303,39000.0
2009-10-13 14:00:00,49.85,49.85,49.79,49.84,27600.0,23.4256,23.4256,23.3974,23.4209,27600.0
2009-10-13 14:05:00,49.83,49.84,49.78,49.79,44400.0,23.4162,23.4209,23.3927,23.3974,44400.0
2009-10-13 14:10:00,49.79,49.82,49.78,49.8,42600.0,23.3974,23.4115,23.3927,23.4021,42600.0
2009-10-13 14:15:00,49.8,49.88,49.79,49.88,27700.0,23.4021,23.4397,23.3974,23.4397,27700.0
2009-10-13 14:20:00,49.87,49.98,49.84,49.97,55700.0,23.435,23.4866,23.4209,23.482,55700.0
2009-10-13 14:25:00,49.96,49.97,49.91,49.92,24700.0,23.4773,23.482,23.4538,23.4585,24700.0
2009-10-13 14:30:00,49.92,49.92,49.89,49.9,27000.0,23.4585,23.4585,23.4444,23.4491,27000.0
2009-10-13 14:35:00,49.9,49.92,49.85,49.86,35600.0,23.4491,23.4585,23.4256,23.4303,35600.0
2009-10-13 14:40:00,49.86,49.98,49.85,49.98,31200.0,23.4303,23.4866,23.4256,23.4866,31200.0
2009-10-13 14:45:00,49.98,50.0,49.97,50.0,42100.0,23.4866,23.496,23.482,23.496,42100.0
2009-10-13 14:50:00,50.0,50.0,49.97,49.99,38100.0,23.496,23.496,23.482,23.4913,38100.0
2009-10-13 14:55:00,49.99,49.99,49.96,49.99,27700.0,23.4913,23.4913,23.4773,23.4913,27700.0
2009-10-13 15:00:00,49.98,50.0,49.98,49.99,60500.0,23.4866,23.496,23.4866,23.4913,60500.0
2009-10-13 15:05:00,49.99,50.0,49.97,49.98,40000.0,23.4913,23.496,23.482,23.4866,40000.0
2009-10-13 15:10:00,49.97,50.0,49.96,49.99,30700.0,23.482,23.496,23.4773,23.4913,30700.0
2009-10-13 15:15:00,49.99,50.05,49.98,49.99,82800.0,23.4913,23.5195,23.4866,23.4913,82800.0
2009-10-13 15:20:00,49.99,50.01,49.98,49.99,65900.0,23.4913,23.5007,23.4866,23.4913,65900.0
2009-10-13 15:25:00,50.0,50.0,49.98,49.98,45300.0,23.496,23.496,23.4866,23.4866,45300.0
2009-10-13 15:30:00,49.99,50.0,49.93,49.99,77700.0,23.4913,23.496,23.4632,23.4913,77700.0
2009-10-13 15:35:00,49.99,50.0,49.86,49.87,77700.0,23.4913,23.496,23.4303,23.435,77700.0
2009-10-13 15:40:00,49.88,49.88,49.83,49.84,72800.0,23.4397,23.4397,23.4162,23.4209,72800.0
2009-10-13 15:45:00,49.85,49.88,49.81,49.83,73300.0,23.4256,23.4397,23.4068,23.4162,73300.0
2009-10-13 15:50:00,49.84,49.88,49.82,49.85,92500.0,23.4209,23.4397,23.4115,23.4256,92500.0
2009-10-13 15:55:00,49.84,49.94,49.81,49.94,390700.0,23.4209,23.4679,23.4068,23.4679,390700.0
2009-10-14 09:30:00,50.12,50.28,49.72,49.74,182400.0,23.5524,23.6276,23.3645,23.3739,182400.0
2009-10-14 09:35:00,49.75,49.78,49.51,49.55,154800.0,23.3786,23.3927,23.2658,23.2846,154800.0
2009-10-14 09:40:00,49.55,49.71,49.55,49.62,82300.0,23.2846,23.3598,23.2846,23.3175,82300.0
2009-10-14 09:45:00,49.61,49.63,49.51,49.52,127200.0,23.3128,23.3222,23.2658,23.2705,127200.0
2009-10-14 09:50:00,49.52,49.68,49.52,49.68,75400.0,23.2705,23.3457,23.2705,23.3457,75400.0
2009-10-14 09:55:00,49.69,49.73,49.62,49.73,56600.0,23.3504,23.3692,23.3175,23.3692,56600.0
2009-10-14 10:00:00,49.75,49.78,49.71,49.74,61100.0,23.3786,23.3927,23.3598,23.3739,61100.0
2009-10-14 10:05:00,49.74,49.96,49.73,49.9,66800.0,23.3739,23.4773,23.3692,23.4491,66800.0
2009-10-14 10:10:00,49.9,49.95,49.83,49.88,40100.0,23.4491,23.4726,23.4162,23.4397,40100.0
2009-10-14 10:15:00,49.86,49.89,49.85,49.87,45800.0,23.4303,23.4444,23.4256,23.435,45800.0
2009-10-14 10:20:00,49.87,49.96,49.81,49.85,83800.0,23.435,23.4773,23.4068,23.4256,83800.0
2009-10-14 10:25:00,49.86,49.88,49.76,49.77,43500.0,23.4303,23.4397,23.3833,23.388,43500.0
2009-10-14 10:30:00,49.77,49.8,49.69,49.8,68200.0,23.388,23.4021,23.3504,23.4021,68200.0
2009-10-14 10:35:00,49.81,49.93,49.81,49.9,29500.0,23.4068,23.4632,23.4068,23.4491,29500.0
2009-10-14 10:40:00,49.9,49.93,49.87,49.9,32600.0,23.4491,23.4632,23.435,23.4491,32600.0
2009-10-14 10:45:00,49.89,49.92,49.89,49.91,34700.0,23.4444,23.4585,23.4444,23.4538,34700.0
2009-10-14 10:50:00,49.9,49.93,49.9,49.92,24800.0,23.4491,23.4632,23.4491,23.4585,24800.0
2009-10-14 10:55:00,49.93,50.03,49.92,50.01,45200.0,23.4632,23.5101,23.4585,23.5007,45200.0
2009-10-14 11:00:00,50.02,50.1,49.99,50.09,40400.0,23.5054,23.543,23.4913,23.5383,40400.0
2009-10-14 11:05:00,50.1,50.14,50.07,50.08,42300.0,23.543,23.5618,23.5289,23.5336,42300.0
2009-10-14 11:10:00,50.07,50.1,50.06,50.1,37200.0,23.5289,23.543,23.5242,23.543,37200.0
2009-10-14 11:15:00,50.1,50.11,50.08,50.08,38300.0,23.543,23.5477,23.5336,23.5336,38300.0
2009-10-14 11:20:00,50.09,50.09,50.06,50.09,20900.0,23.5383,23.5383,23.5242,23.5383,20900.0
2009-10-14 11:25:00,50.09,50.12,50.08,50.09,30900.0,23.5383,23.5524,23.5336,23.5383,30900.0
2009-10-14 11:30:00,50.12,50.15,50.06,50.14,22900.0,23.5524,23.5665,23.5242,23.5618,22900.0
2009-10-14 11:35:00,50.14,50.17,50.09,50.09,27400.0,23.5618,23.5759,23.5383,23.5383,27400.0
2009-10-14 11:40:00,50.1,50.14,50.08,50.14,17600.0,23.543,23.5618,23.5336,23.5618,17600.0
2009-10-14 11:45:00,50.14,50.15,50.12,50.13,30800.0,23.5618,23.5665,23.5524,23.5571,30800.0
2009-10-14 11:50:00,50.14,50.14,50.09,50.1,77600.0,23.5618,23.5618,23.5383,23.543,77600.0
2009-10-14 11:55:00,50.11,50.11,50.08,50.09,21400.0,23.5477,23.5477,23.5336,23.5383,21400.0
2009-10-14 12:00:00,50.1,50.17,50.09,50.17,26700.0,23.543,23.5759,23.5383,23.5759,26700.0
2009-10-14 12:05:00,50.17,50.21,50.16,50.18,43400.0,23.5759,23.5947,23.5712,23.5806,43400.0
2009-10-14 12:10:00,50.18,50.19,50.15,50.16,24400.0,23.5806,23.5853,23.5665,23.5712,24400.0
2009-10-14 12:15:00,50.15,50.17,50.15,50.17,32000.0,23.5665,23.5759,23.5665,23.5759,32000.0
2009-10-14 12:20:00,50.17,50.22,50.17,50.2,45100.0,23.5759,23.5994,23.5759,23.59,45100.0
2009-10-14 12:25:00,50.2,50.21,50.14,50.15,40100.0,23.59,23.5947,23.5618,23.5665,40100.0
2009-10-14 12:30:00,50.15,50.23,50.15,50.23,37900.0,23.5665,23.6041,23.5665,23.6041,37900.0
2009-10-14 12:35:00,50.24,50.31,50.24,50.31,58500.0,23.6088,23.6417,23.6088,23.6417,58500.0
2009-10-14 12:40:00,50.31,50.33,50.27,50.27,41900.0,23.6417,23.6511,23.6229,23.6229,41900.0
2009-10-14 12:45:00,50.28,50.29,50.19,50.19,57500.0,23.6276,23.6323,23.5853,23.5853,57500.0
2009-10-14 12:50:00,50.21,50.21,50.18,50.18,35900.0,23.5947,23.5947,23.5806,23.5806,35900.0
2009-10-14 12:55:00,50.18,50.19,50.09,50.12,61700.0,23.5806,23.5853,23.5383,23.5524,61700.0
2009-10-14 13:00:00,50.13,50.23,50.13,50.22,50800.0,23.5571,23.6041,23.5571,23.5994,50800.0
2009-10-14 13:05:00,50.22,50.23,50.14,50.19,53900.0,23.5994,23.6041,23.5618,23.5853,53900.0
2009-10-14 13:10:00,50.19,50.24,50.17,50.2,70000.0,23.5853,23.6088,23.5759,23.59,70000.0
2009-10-14 13:15:00,50.21,50.21,50.1,50.21,69800.0,23.5947,23.5947,23.543,23.5947,69800.0
2009-10-14 13:20:00,50.21,50.24,50.13,50.15,55300.0,23.5947,23.6088,23.5571,23.5665,55300.0
2009-10-14 13:25:00,50.15,50.2,50.12,50.12,41300.0,23.5665,23.59,23.5524,23.5524,41300.0
2009-10-14 13:30:00,50.12,50.2,50.12,50.19,31000.0,23.5524,23.59,23.5524,23.5853,31000.0
2009-10-14 13:35:00,50.19,50.23,50.19,50.23,37400.0,23.5853,23.6041,23.5853,23.6041,37400.0
2009-10-14 13:40:00,50.23,50.28,50.22,50.22,48900.0,23.6041,23.6276,23.5994,23.5994,48900.0
2009-10-14 13:45:00,50.22,50.22,50.19,50.19,22300.0,23.5994,23.5994,23.5853,23.5853,22300.0
2009-10-14 13:50:00,50.19,50.2,50.14,50.16,34400.0,23.5853,23.59,23.5618,23.5712,34400.0
2009-10-14 13:55:00,50.17,50.22,50.16,50.21,30200.0,23.5759,23.5994,23.5712,23.5947,30200.0
2009-10-14 14:00:00,50.21,50.23,50.18,50.19,24600.0,23.5947,23.6041,23.5806,23.5853,24600.0
2009-10-14 14:05:00,50.18,50.19,50.17,50.17,26300.0,23.5806,23.5853,23.5759,23.5759,26300.0
2009-10-14 14:10:00,50.17,50.18,50.13,50.15,37300.0,23.5759,23.5806,23.5571,23.5665,37300.0
2009-10-14 14:15:00,50.14,50.19,50.13,50.19,25900.0,23.5618,23.5853,23.5571,23.5853,25900.0
2009-10-14 14:20:00,50.19,50.26,50.19,50.26,37200.0,23.5853,23.6182,23.5853,23.6182,37200.0
2009-10-14 14:25:00,50.26,50.28,50.21,50.24,40700.0,23.6182,23.6276,23.5947,23.6088,40700.0
2009-10-14 14:30:00,50.24,50.27,50.21,50.21,41900.0,23.6088,23.6229,23.5947,23.5947,41900.0
2009-10-14 14:35:00,50.22,50.23,50.14,50.18,37300.0,23.5994,23.6041,23.5618,23.5806,37300.0
2009-10-14 14:40:00,50.18,50.22,50.16,50.21,29100.0,23.5806,23.5994,23.5712,23.5947,29100.0
2009-10-14 14:45:00,50.2,50.27,50.2,50.26,45200.0,23.59,23.6229,23.59,23.6182,45200.0
2009-10-14 14:50:00,50.26,50.29,50.26,50.26,33100.0,23.6182,23.6323,23.6182,23.6182,33100.0
2009-10-14 14:55:00,50.26,50.27,50.21,50.22,51800.0,23.6182,23.6229,23.5947,23.5994,51800.0
2009-10-14 15:00:00,50.21,50.33,50.21,50.32,42400.0,23.5947,23.6511,23.5947,23.6464,42400.0
2009-10-14 15:05:00,50.32,50.36,50.3,50.35,70500.0,23.6464,23.6652,23.637,23.6605,70500.0
2009-10-14 15:10:00,50.34,50.44,50.34,50.36,90800.0,23.6558,23.7028,23.6558,23.6652,90800.0
2009-10-14 15:15:00,50.36,50.4,50.36,50.4,52600.0,23.6652,23.684,23.6652,23.684,52600.0
2009-10-14 15:20:00,50.4,50.45,50.38,50.44,41200.0,23.684,23.7075,23.6746,23.7028,41200.0
2009-10-14 15:25:00,50.45,50.53,50.44,50.53,74900.0,23.7075,23.7451,23.7028,23.7451,74900.0
2009-10-14 15:30:00,50.53,50.58,50.47,50.49,89000.0,23.7451,23.7686,23.7169,23.7263,89000.0
2009-10-14 15:35:00,50.49,50.56,50.48,50.5,114500.0,23.7263,23.7592,23.7216,23.731,114500.0
2009-10-14 15:40:00,50.51,50.53,50.46,50.52,111900.0,23.7357,23.7451,23.7122,23.7404,111900.0
2009-10-14 15:45:00,50.51,50.51,50.4,50.4,126900.0,23.7357,23.7357,23.684,23.684,126900.0
2009-10-14 15:50:00,50.41,50.41,50.34,50.34,285200.0,23.6887,23.6887,23.6558,23.6558,285200.0
2009-10-14 15:55:00,50.35,50.41,50.32,50.4,331300.0,23.6605,23.6887,23.6464,23.684,331300.0
2009-10-15 09:30:00,50.09,50.52,50.08,50.5,111300.0,23.5383,23.7404,23.5336,23.731,111300.0
2009-10-15 09:35:00,50.5,50.54,50.32,50.47,65400.0,23.731,23.7498,23.6464,23.7169,65400.0
2009-10-15 09:40:00,50.47,50.52,50.35,50.45,52900.0,23.7169,23.7404,23.6605,23.7075,52900.0
2009-10-15 09:45:00,50.45,50.5,50.36,50.36,179900.0,23.7075,23.731,23.6652,23.6652,179900.0
2009-10-15 09:50:00,50.38,50.45,50.37,50.38,50000.0,23.6746,23.7075,23.6699,23.6746,50000.0
2009-10-15 09:55:00,50.37,50.41,50.36,50.38,122500.0,23.6699,23.6887,23.6652,23.6746,122500.0
2009-10-15 10:00:00,50.37,50.39,50.31,50.33,70900.0,23.6699,23.6793,23.6417,23.6511,70900.0
2009-10-15 10:05:00,50.33,50.46,50.33,50.43,56000.0,23.6511,23.7122,23.6511,23.6981,56000.0
2009-10-15 10:10:00,50.44,50.52,50.44,50.52,105200.0,23.7028,23.7404,23.7028,23.7404,105200.0
2009-10-15 10:15:00,50.51,50.53,50.46,50.48,35300.0,23.7357,23.7451,23.7122,23.7216,35300.0
2009-10-15 10:20:00,50.48,50.5,50.45,50.5,58300.0,23.7216,23.731,23.7075,23.731,58300.0
2009-10-15 10:25:00,50.49,50.54,50.48,50.54,81400.0,23.7263,23.7498,23.7216,23.7498,81400.0
2009-10-15 10:30:00,50.55,50.69,50.55,50.69,62400.0,23.7545,23.8203,23.7545,23.8203,62400.0
2009-10-15 10:35:00,50.68,50.7,50.64,50.64,66400.0,23.8156,23.825,23.7968,23.7968,66400.0
2009-10-15 10:40:00,50.64,50.67,50.63,50.65,73500.0,23.7968,23.8109,23.7921,23.8015,73500.0
2009-10-15 10:45:00,50.65,50.65,50.51,50.55,75600.0,23.8015,23.8015,23.7357,23.7545,75600.0
2009-10-15 10:50:00,50.53,50.56,50.52,50.55,80600.0,23.7451,23.7592,23.7404,23.7545,80600.0
2009-10-15 10:55:00,50.55,50.61,50.54,50.57,65300.0,23.7545,23.7827,23.7498,23.7639,65300.0
2009-10-15 11:00:00,50.58,50.67,50.56,50.61,94400.0,23.7686,23.8109,23.7592,23.7827,94400.0
2009-10-15 11:05:00,50.63,50.64,50.57,50.64,71300.0,23.7921,23.7968,23.7639,23.7968,71300.0
2009-10-15 11:10:00,50.64,50.64,50.61,50.62,28000.0,23.7968,23.7968,23.7827,23.7874,28000.0
2009-10-15 11:15:00,50.61,50.61,50.55,50.56,21800.0,23.7827,23.7827,23.7545,23.7592,21800.0
2009-10-15 11:20:00,50.55,50.56,50.49,50.53,50300.0,23.7545,23.7592,23.7263,23.7451,50300.0
2009-10-15 11:25:00,50.52,50.55,50.52,50.55,22300.0,23.7404,23.7545,23.7404,23.7545,22300.0
2009-10-15 11:30:00,50.55,50.59,50.54,50.55,38500.0,23.7545,23.7733,23.7498,23.7545,38500.0
2009-10-15 11:35:00,50.55,50.55,50.5,50.55,30000.0,23.7545,23.7545,23.731,23.7545,30000.0
2009-10-15 11:40:00,50.54,50.57,50.51,50.56,21400.0,23.7498,23.7639,23.7357,23.7592,21400.0
2009-10-15 11:45:00,50.56,50.59,50.15,50.58,34500.0,23.7592,23.7733,23.5665,23.7686,34500.0
2009-10-15 11:50:00,50.58,50.58,50.41,50.41,52600.0,23.7686,23.7686,23.6887,23.6887,52600.0
2009-10-15 11:55:00,50.4,50.42,50.31,50.33,74200.0,23.684,23.6934,23.6417,23.6511,74200.0
2009-10-15 12:00:00,50.33,50.35,50.31,50.31,40000.0,23.6511,23.6605,23.6417,23.6417,40000.0
2009-10-15 12:05:00,50.32,50.33,50.21,50.28,104500.0,23.6464,23.6511,23.5947,23.6276,104500.0
2009-10-15 12:10:00,50.27,50.39,50.23,50.36,99900.0,23.6229,23.6793,23.6041,23.6652,99900.0
2009-10-15 12:15:00,50.35,50.45,50.34,50.44,47000.0,23.6605,23.7075,23.6558,23.7028,47000.0
2009-10-15 12:20:00,50.45,50.47,50.4,50.41,23400.0,23.7075,23.7169,23.684,23.6887,23400.0
2009-10-15 12:25:00,50.41,50.42,50.35,50.37,14800.0,23.6887,23.6934,23.6605,23.6699,14800.0
2009-10-15 12:30:00,50.36,50.45,50.36,50.43,26600.0,23.6652,23.7075,23.6652,23.6981,26600.0
2009-10-15 12:35:00,50.43,50.43,50.35,50.35,26200.0,23.6981,23.6981,23.6605,23.6605,26200.0
2009-10-15 12:40:00,50.35,50.39,50.35,50.36,20500.0,23.6605,23.6793,23.6605,23.6652,20500.0
2009-10-15 12:45:00,50.37,50.37,50.3,50.31,21600.0,23.6699,23.6699,23.637,23.6417,21600.0
2009-10-15 12:50:00,50.31,50.33,50.24,50.27,34300.0,23.6417,23.6511,23.6088,23.6229,34300.0
2009-10-15 12:55:00,50.27,50.29,50.24,50.25,22400.0,23.6229,23.6323,23.6088,23.6135,22400.0
2009-10-15 13:00:00,50.25,50.35,50.25,50.34,29000.0,23.6135,23.6605,23.6135,23.6558,29000.0
2009-10-15 13:05:00,50.35,50.39,50.34,50.38,27000.0,23.6605,23.6793,23.6558,23.6746,27000.0
2009-10-15 13:10:00,50.39,50.4,50.37,50.39,19300.0,23.6793,23.684,23.6699,23.6793,19300.0
2009-10-15 13:15:00,50.39,50.39,50.31,50.32,35500.0,23.6793,23.6793,23.6417,23.6464,35500.0
2009-10-15 13:20:00,50.33,50.34,50.31,50.31,17400.0,23.6511,23.6558,23.6417,23.6417,17400.0
2009-10-15 13:25:00,50.31,50.37,50.26,50.37,45000.0,23.6417,23.6699,23.6182,23.6699,45000.0
2009-10-15 13:30:00,50.36,50.39,50.33,50.34,50100.0,23.6652,23.6793,23.6511,23.6558,50100.0
2009-10-15 13:35:00,50.33,50.39,50.31,50.34,46900.0,23.6511,23.6793,23.6417,23.6558,46900.0
2009-10-15 13:40:00,50.34,50.4,50.34,50.38,41300.0,23.6558,23.684,23.6558,23.6746,41300.0
2009-10-15 13:45:00,50.39,50.4,50.35,50.36,51000.0,23.6793,23.684,23.6605,23.6652,51000.0
2009-10-15 13:50:00,50.37,50.4,50.35,50.38,37300.0,23.6699,23.684,23.6605,23.6746,37300.0
2009-10-15 13:55:00,50.38,50.43,50.37,50.4,45000.0,23.6746,23.6981,23.6699,23.684,45000.0
2009-10-15 14:00:00,50.4,50.43,50.36,50.43,19100.0,23.684,23.6981,23.6652,23.6981,19100.0
2009-10-15 14:05:00,50.43,50.47,50.37,50.38,40300.0,23.6981,23.7169,23.6699,23.6746,40300.0
2009-10-15 14:10:00,50.37,50.37,50.29,50.29,54700.0,23.6699,23.6699,23.6323,23.6323,54700.0
2009-10-15 14:15:00,50.29,50.38,50.27,50.37,75000.0,23.6323,23.6746,23.6229,23.6699,75000.0
2009-10-15 14:20:00,50.36,50.36,50.26,50.28,97200.0,23.6652,23.6652,23.6182,23.6276,97200.0
2009-10-15 14:25:00,50.27,50.29,50.21,50.22,95700.0,23.6229,23.6323,23.5947,23.5994,95700.0
2009-10-15 14:30:00,50.23,50.35,50.23,50.31,54900.0,23.6041,23.6605,23.6041,23.6417,54900.0
2009-10-15 14:35:00,50.3,50.34,50.22,50.25,70400.0,23.637,23.6558,23.5994,23.6135,70400.0
2009-10-15 14:40:00,50.25,50.27,50.18,50.18,80400.0,23.6135,23.6229,23.5806,23.5806,80400.0
2009-10-15 14:45:00,50.19,50.27,50.16,50.21,96700.0,23.5853,23.6229,23.5712,23.5947,96700.0
2009-10-15 14:50:00,50.2,50.32,50.19,50.31,47200.0,23.59,23.6464,23.5853,23.6417,47200.0
2009-10-15 14:55:00,50.3,50.33,50.21,50.25,60500.0,23.637,23.6511,23.5947,23.6135,60500.0
2009-10-15 15:00:00,50.24,50.28,50.18,50.25,80900.0,23.6088,23.6276,23.5806,23.6135,80900.0
2009-10-15 15:05:00,50.25,50.28,50.18,50.28,49400.0,23.6135,23.6276,23.5806,23.6276,49400.0
2009-10-15 15:10:00,50.28,50.31,50.26,50.29,40900.0,23.6276,23.6417,23.6182,23.6323,40900.0
2009-10-15 15:15:00,50.3,50.33,50.28,50.28,45100.0,23.637,23.6511,23.6276,23.6276,45100.0
2009-10-15 15:20:00,50.27,50.32,50.22,50.22,62500.0,23.6229,23.6464,23.5994,23.5994,62500.0
2009-10-15 15:25:00,50.23,50.32,50.22,50.31,62100.0,23.6041,23.6464,23.5994,23.6417,62100.0
2009-10-15 15:30:00,50.31,50.32,50.25,50.29,75300.0,23.6417,23.6464,23.6135,23.6323,75300.0
2009-10-15 15:35:00,50.29,50.34,50.27,50.32,97000.0,23.6323,23.6558,23.6229,23.6464,97000.0
2009-10-15 15:40:00,50.31,50.35,50.29,50.31,83300.0,23.6417,23.6605,23.6323,23.6417,83300.0
2009-10-15 15:45:00,50.31,50.35,50.24,50.33,84100.0,23.6417,23.6605,23.6088,23.6511,84100.0
2009-10-15 15:50:00,50.33,50.38,50.27,50.38,181700.0,23.6511,23.6746,23.6229,23.6746,181700.0
2009-10-15 15:55:00,50.37,50.44,50.37,50.39,578300.0,23.6699,23.7028,23.6699,23.6793,578300.0
2009-10-16 09:30:00,50.19,50.35,50.08,50.35,1010200.0,23.5853,23.6605,23.5336,23.6605,1010200.0
2009-10-16 09:35:00,50.35,50.47,50.23,50.46,102800.0,23.6605,23.7169,23.6041,23.7122,102800.0
2009-10-16 09:40:00,50.46,50.69,50.39,50.69,75100.0,23.7122,23.8203,23.6793,23.8203,75100.0
2009-10-16 09:45:00,50.69,50.7,50.55,50.7,53900.0,23.8203,23.825,23.7545,23.825,53900.0
2009-10-16 09:50:00,50.68,50.7,50.43,50.44,65400.0,23.8156,23.825,23.6981,23.7028,65400.0
2009-10-16 09:55:00,50.44,50.5,50.24,50.46,98300.0,23.7028,23.731,23.6088,23.7122,98300.0
2009-10-16 10:00:00,50.45,50.6,50.35,50.58,61400.0,23.7075,23.778,23.6605,23.7686,61400.0
2009-10-16 10:05:00,50.59,50.69,50.56,50.58,58500.0,23.7733,23.8203,23.7592,23.7686,58500.0
2009-10-16 10:10:00,50.58,50.68,50.55,50.62,37600.0,23.7686,23.8156,23.7545,23.7874,37600.0
2009-10-16 10:15:00,50.62,50.68,50.58,50.64,41300.0,23.7874,23.8156,23.7686,23.7968,41300.0
2009-10-16 10:20:00,50.64,50.65,50.52,50.52,42300.0,23.7968,23.8015,23.7404,23.7404,42300.0
2009-10-16 10:25:00,50.52,50.57,50.52,50.54,86800.0,23.7404,23.7639,23.7404,23.7498,86800.0
2009-10-16 10:30:00,50.54,50.66,50.53,50.66,51300.0,23.7498,23.8062,23.7451,23.8062,51300.0
2009-10-16 10:35:00,50.65,50.7,50.61,50.69,58100.0,23.8015,23.825,23.7827,23.8203,58100.0
2009-10-16 10:40:00,50.68,50.69,50.6,50.63,77700.0,23.8156,23.8203,23.778,23.7921,77700.0
2009-10-16 10:45:00,50.63,50.69,50.62,50.69,47900.0,23.7921,23.8203,23.7874,23.8203,47900.0
2009-10-16 10:50:00,50.69,50.83,50.68,50.77,104800.0,23.8203,23.8861,23.8156,23.8579,104800.0
2009-10-16 10:55:00,50.77,50.84,50.71,50.82,32700.0,23.8579,23.8908,23.8297,23.8814,32700.0
2009-10-16 11:00:00,50.81,50.94,50.79,50.91,66200.0,23.8767,23.9378,23.8673,23.9237,66200.0
2009-10-16 11:05:00,50.9,50.97,50.88,50.97,33600.0,23.919,23.9519,23.9096,23.9519,33600.0
2009-10-16 11:10:00,50.96,50.99,50.95,50.99,70600.0,23.9472,23.9613,23.9425,23.9613,70600.0
2009-10-16 11:15:00,50.99,50.99,50.97,50.97,90000.0,23.9613,23.9613,23.9519,23.9519,90000.0
2009-10-16 11:20:00,50.97,50.99,50.96,50.96,30200.0,23.9519,23.9613,23.9472,23.9472,30200.0
2009-10-16 11:25:00,50.97,50.98,50.91,50.98,36200.0,23.9519,23.9566,23.9237,23.9566,36200.0
2009-10-16 11:30:00,50.98,50.98,50.88,50.88,43100.0,23.9566,23.9566,23.9096,23.9096,43100.0
2009-10-16 11:35:00,50.88,50.93,50.87,50.9,31800.0,23.9096,23.9331,23.9049,23.919,31800.0
2009-10-16 11:40:00,50.9,50.91,50.81,50.87,38800.0,23.919,23.9237,23.8767,23.9049,38800.0
2009-10-16 11:45:00,50.88,50.95,50.86,50.94,24200.0,23.9096,23.9425,23.9002,23.9378,24200.0
2009-10-16 11:50:00,50.94,50.97,50.9,50.92,43600.0,23.9378,23.9519,23.919,23.9284,43600.0
2009-10-16 11:55:00,50.92,50.98,50.9,50.97,33300.0,23.9284,23.9566,23.919,23.9519,33300.0
2009-10-16 12:00:00,50.97,50.98,50.96,50.97,37400.0,23.9519,23.9566,23.9472,23.9519,37400.0
2009-10-16 12:05:00,50.97,50.99,50.96,50.99,57700.0,23.9519,23.9613,23.9472,23.9613,57700.0
2009-10-16 12:10:00,50.99,50.99,50.96,50.99,53900.0,23.9613,23.9613,23.9472,23.9613,53900.0
2009-10-16 12:15:00,50.99,50.99,50.98,50.98,34900.0,23.9613,23.9613,23.9566,23.9566,34900.0
2009-10-16 12:20:00,50.98,51.07,50.97,51.05,312300.0,23.9566,23.9989,23.9519,23.9895,312300.0
2009-10-16 12:25:00,51.06,51.06,50.95,50.98,86400.0,23.9942,23.9942,23.9425,23.9566,86400.0
2009-10-16 12:30:00,50.99,51.03,50.97,51.0,62400.0,23.9613,23.9801,23.9519,23.966,62400.0
2009-10-16 12:35:00,51.01,51.03,50.98,51.0,76800.0,23.9707,23.9801,23.9566,23.966,76800.0
2009-10-16 12:40:00,51.01,51.01,50.92,50.93,27700.0,23.9707,23.9707,23.9284,23.9331,27700.0
2009-10-16 12:45:00,50.92,50.95,50.87,50.95,29100.0,23.9284,23.9425,23.9049,23.9425,29100.0
2009-10-16 12:50:00,50.94,51.01,50.94,50.96,44300.0,23.9378,23.9707,23.9378,23.9472,44300.0
2009-10-16 12:55:00,50.96,51.0,50.95,51.0,34200.0,23.9472,23.966,23.9425,23.966,34200.0
2009-10-16 13:00:00,51.0,51.06,51.0,51.06,26500.0,23.966,23.9942,23.966,23.9942,26500.0
2009-10-16 13:05:00,51.06,51.06,50.99,51.06,29800.0,23.9942,23.9942,23.9613,23.9942,29800.0
2009-10-16 13:10:00,51.05,51.1,51.05,51.06,33100.0,23.9895,24.013,23.9895,23.9942,33100.0
2009-10-16 13:15:00,51.06,51.1,51.02,51.05,48200.0,23.9942,24.013,23.9754,23.9895,48200.0
2009-10-16 13:20:00,51.05,51.1,51.01,51.06,48300.0,23.9895,24.013,23.9707,23.9942,48300.0
2009-10-16 13:25:00,51.05,51.11,51.05,51.1,37200.0,23.9895,24.0177,23.9895,24.013,37200.0
2009-10-16 13:30:00,51.11,51.11,51.06,51.06,72700.0,24.0177,24.0177,23.9942,23.9942,72700.0
2009-10-16 13:35:00,51.06,51.11,51.05,51.09,35400.0,23.9942,24.0177,23.9895,24.0083,35400.0
2009-10-16 13:40:00,51.1,51.11,51.09,51.11,15400.0,24.013,24.0177,24.0083,24.0177,15400.0
2009-10-16 13:45:00,51.11,51.17,51.09,51.15,69000.0,24.0177,24.0459,24.0083,24.0365,69000.0
2009-10-16 13:50:00,51.15,51.2,51.11,51.15,44500.0,24.0365,24.06,24.0177,24.0365,44500.0
2009-10-16 13:55:00,51.14,51.18,51.13,51.16,27600.0,24.0318,24.0506,24.0271,24.0412,27600.0
2009-10-16 14:00:00,51.17,51.21,51.15,51.18,37500.0,24.0459,24.0647,24.0365,24.0506,37500.0
2009-10-16 14:05:00,51.18,51.19,51.0,51.0,76500.0,24.0506,24.0553,23.966,23.966,76500.0
2009-10-16 14:10:00,51.0,51.05,50.97,51.05,49600.0,23.966,23.9895,23.9519,23.9895,49600.0
2009-10-16 14:15:00,51.05,51.06,51.0,51.01,50400.0,23.9895,23.9942,23.966,23.9707,50400.0
2009-10-16 14:20:00,51.01,51.03,50.96,50.99,66700.0,23.9707,23.9801,23.9472,23.9613,66700.0
2009-10-16 14:25:00,50.99,50.99,50.95,50.95,20300.0,23.9613,23.9613,23.9425,23.9425,20300.0
2009-10-16 14:30:00,50.95,51.0,50.91,50.97,63800.0,23.9425,23.966,23.9237,23.9519,63800.0
2009-10-16 14:35:00,50.97,51.05,50.97,51.05,30100.0,23.9519,23.9895,23.9519,23.9895,30100.0
2009-10-16 14:40:00,51.05,51.06,51.02,51.04,42000.0,23.9895,23.9942,23.9754,23.9848,42000.0
2009-10-16 14:45:00,51.05,51.06,50.99,51.06,40200.0,23.9895,23.9942,23.9613,23.9942,40200.0
2009-10-16 14:50:00,51.05,51.08,51.01,51.01,40400.0,23.9895,24.0036,23.9707,23.9707,40400.0
2009-10-16 14:55:00,51.02,51.06,50.99,51.05,37200.0,23.9754,23.9942,23.9613,23.9895,37200.0
2009-10-16 15:00:00,51.04,51.1,51.02,51.1,32100.0,23.9848,24.013,23.9754,24.013,32100.0
2009-10-16 15:05:00,51.1,51.15,51.08,51.12,38600.0,24.013,24.0365,24.0036,24.0224,38600.0
2009-10-16 15:10:00,51.13,51.2,51.12,51.17,63800.0,24.0271,24.06,24.0224,24.0459,63800.0
2009-10-16 15:15:00,51.17,51.22,51.08,51.13,61500.0,24.0459,24.0694,24.0036,24.0271,61500.0
2009-10-16 15:20:00,51.13,51.13,51.06,51.09,38200.0,24.0271,24.0271,23.9942,24.0083,38200.0
2009-10-16 15:25:00,51.09,51.16,51.08,51.16,68000.0,24.0083,24.0412,24.0036,24.0412,68000.0
2009-10-16 15:30:00,51.17,51.2,51.16,51.19,96800.0,24.0459,24.06,24.0412,24.0553,96800.0
2009-10-16 15:35:00,51.2,51.25,51.15,51.15,111800.0,24.06,24.0834,24.0365,24.0365,111800.0
2009-10-16 15:40:00,51.16,51.2,51.01,51.01,213600.0,24.0412,24.06,23.9707,23.9707,213600.0
2009-10-16 15:45:00,51.02,51.04,50.93,50.97,214300.0,23.9754,23.9848,23.9331,23.9519,214300.0
2009-10-16 15:50:00,50.97,50.98,50.85,50.87,222600.0,23.9519,23.9566,23.8955,23.9049,222600.0
2009-10-16 15:55:00,50.87,50.98,50.86,50.97,257500.0,23.9049,23.9566,23.9002,23.9519,257500.0
2009-10-19 09:30:00,51.06,51.25,51.01,51.2,137500.0,23.9942,24.0834,23.9707,24.06,137500.0
2009-10-19 09:35:00,51.24,51.28,51.06,51.1,99300.0,24.0787,24.0975,23.9942,24.013,99300.0
2009-10-19 09:40:00,51.11,51.24,51.07,51.21,65900.0,24.0177,24.0787,23.9989,24.0647,65900.0
2009-10-19 09:45:00,51.22,51.22,50.96,51.04,110900.0,24.0694,24.0694,23.9472,23.9848,110900.0
2009-10-19 09:50:00,51.04,51.2,51.03,51.15,77700.0,23.9848,24.06,23.9801,24.0365,77700.0
2009-10-19 09:55:00,51.15,51.17,50.76,50.84,158300.0,24.0365,24.0459,23.8532,23.8908,158300.0
2009-10-19 10:00:00,50.84,51.08,50.83,51.05,61300.0,23.8908,24.0036,23.8861,23.9895,61300.0
2009-10-19 10:05:00,51.03,51.11,51.02,51.06,50000.0,23.9801,24.0177,23.9754,23.9942,50000.0
2009-10-19 10:10:00,51.07,51.15,51.05,51.15,27400.0,23.9989,24.0365,23.9895,24.0365,27400.0
2009-10-19 10:15:00,51.15,51.18,51.1,51.11,41600.0,24.0365,24.0506,24.013,24.0177,41600.0
2009-10-19 10:20:00,51.08,51.22,51.08,51.14,85500.0,24.0036,24.0694,24.0036,24.0318,85500.0
2009-10-19 10:25:00,51.15,51.18,51.11,51.17,43400.0,24.0365,24.0506,24.0177,24.0459,43400.0
2009-10-19 10:30:00,51.16,51.2,51.14,51.18,54000.0,24.0412,24.06,24.0318,24.0506,54000.0
2009-10-19 10:35:00,51.18,51.23,51.14,51.21,45900.0,24.0506,24.0741,24.0318,24.0647,45900.0
2009-10-19 10:40:00,51.21,51.39,51.21,51.38,49400.0,24.0647,24.1492,24.0647,24.1445,49400.0
2009-10-19 10:45:00,51.39,51.47,51.37,51.41,172500.0,24.1492,24.1868,24.1398,24.1586,172500.0
2009-10-19 10:50:00,51.4,51.49,51.36,51.48,163900.0,24.1539,24.1962,24.1351,24.1915,163900.0
2009-10-19 10:55:00,51.48,51.5,51.46,51.5,74200.0,24.1915,24.2009,24.1821,24.2009,74200.0
2009-10-19 11:00:00,51.49,51.54,51.48,51.52,88900.0,24.1962,24.2197,24.1915,24.2103,88900.0
2009-10-19 11:05:00,51.53,51.55,51.52,51.54,31400.0,24.215,24.2244,24.2103,24.2197,31400.0
2009-10-19 11:10:00,51.53,51.63,51.48,51.62,67800.0,24.215,24.262,24.1915,24.2573,67800.0
2009-10-19 11:15:00,51.61,51.68,51.61,51.64,57700.0,24.2526,24.2855,24.2526,24.2667,57700.0
2009-10-19 11:20:00,51.65,51.67,51.58,51.61,26600.0,24.2714,24.2808,24.2385,24.2526,26600.0
2009-10-19 11:25:00,51.62,51.74,51.62,51.69,56400.0,24.2573,24.3137,24.2573,24.2902,56400.0
2009-10-19 11:30:00,51.69,51.74,51.69,51.73,20400.0,24.2902,24.3137,24.2902,24.309,20400.0
2009-10-19 11:35:00,51.74,51.76,51.7,51.74,35900.0,24.3137,24.3231,24.2949,24.3137,35900.0
2009-10-19 11:40:00,51.73,51.74,51.68,51.69,21700.0,24.309,24.3137,24.2855,24.2902,21700.0
2009-10-19 11:45:00,51.69,51.76,51.68,51.74,40200.0,24.2902,24.3231,24.2855,24.3137,40200.0
2009-10-19 11:50:00,51.75,51.78,51.73,51.78,36200.0,24.3184,24.3325,24.309,24.3325,36200.0
2009-10-19 11:55:00,51.76,51.78,51.7,51.72,29700.0,24.3231,24.3325,24.2949,24.3043,29700.0
2009-10-19 12:00:00,51.71,51.73,51.58,51.6,28100.0,24.2996,24.309,24.2385,24.2479,28100.0
2009-10-19 12:05:00,51.59,51.6,51.49,51.6,51600.0,24.2432,24.2479,24.1962,24.2479,51600.0
2009-10-19 12:10:00,51.59,51.6,51.45,51.48,25900.0,24.2432,24.2479,24.1774,24.1915,25900.0
2009-10-19 12:15:00,51.5,51.54,51.5,51.52,14500.0,24.2009,24.2197,24.2009,24.2103,14500.0
2009-10-19 12:20:00,51.51,51.51,51.47,51.47,17000.0,24.2056,24.2056,24.1868,24.1868,17000.0
2009-10-19 12:25:00,51.47,51.52,51.45,51.45,33000.0,24.1868,24.2103,24.1774,24.1774,33000.0
2009-10-19 12:30:00,51.46,51.59,51.45,51.59,20800.0,24.1821,24.2432,24.1774,24.2432,20800.0
2009-10-19 12:35:00,51.58,51.6,51.57,51.57,22000.0,24.2385,24.2479,24.2338,24.2338,22000.0
2009-10-19 12:40:00,51.58,51.64,51.55,51.62,16900.0,24.2385,24.2667,24.2244,24.2573,16900.0
2009-10-19 12:45:00,51.61,51.64,51.6,51.63,20800.0,24.2526,24.2667,24.2479,24.262,20800.0
2009-10-19 12:50:00,51.64,51.72,51.64,51.71,35700.0,24.2667,24.3043,24.2667,24.2996,35700.0
2009-10-19 12:55:00,51.72,51.74,51.71,51.73,27400.0,24.3043,24.3137,24.2996,24.309,27400.0
2009-10-19 13:00:00,51.73,51.75,51.7,51.7,39900.0,24.309,24.3184,24.2949,24.2949,39900.0
2009-10-19 13:05:00,51.7,51.71,51.66,51.69,23800.0,24.2949,24.2996,24.2761,24.2902,23800.0
2009-10-19 13:10:00,51.69,51.72,51.66,51.66,20400.0,24.2902,24.3043,24.2761,24.2761,20400.0
2009-10-19 13:15:00,51.66,51.67,51.56,51.56,32000.0,24.2761,24.2808,24.2291,24.2291,32000.0
2009-10-19 13:20:00,51.56,51.59,51.52,51.53,45800.0,24.2291,24.2432,24.2103,24.215,45800.0
2009-10-19 13:25:00,51.53,51.53,51.46,51.5,70700.0,24.215,24.215,24.1821,24.2009,70700.0
2009-10-19 13:30:00,51.5,51.73,51.49,51.51,66300.0,24.2009,24.309,24.1962,24.2056,66300.0
2009-10-19 13:35:00,51.51,51.6,51.49,51.51,62200.0,24.2056,24.2479,24.1962,24.2056,62200.0
2009-10-19 13:40:00,51.52,51.6,51.51,51.6,26500.0,24.2103,24.2479,24.2056,24.2479,26500.0
2009-10-19 13:45:00,51.6,51.65,51.58,51.65,33100.0,24.2479,24.2714,24.2385,24.2714,33100.0
2009-10-19 13:50:00,51.66,51.66,51.63,51.64,51200.0,24.2761,24.2761,24.262,24.2667,51200.0
2009-10-19 13:55:00,51.64,51.68,51.63,51.63,52500.0,24.2667,24.2855,24.262,24.262,52500.0
2009-10-19 14:00:00,51.65,51.67,51.59,51.65,34900.0,24.2714,24.2808,24.2432,24.2714,34900.0
2009-10-19 14:05:00,51.65,51.72,51.62,51.64,35300.0,24.2714,24.3043,24.2573,24.2667,35300.0
2009-10-19 14:10:00,51.64,51.68,51.62,51.68,34600.0,24.2667,24.2855,24.2573,24.2855,34600.0
2009-10-19 14:15:00,51.68,51.71,51.66,51.67,27700.0,24.2855,24.2996,24.2761,24.2808,27700.0
2009-10-19 14:20:00,51.68,51.71,51.66,51.66,36400.0,24.2855,24.2996,24.2761,24.2761,36400.0
2009-10-19 14:25:00,51.66,51.7,51.66,51.67,15900.0,24.2761,24.2949,24.2761,24.2808,15900.0
2009-10-19 14:30:00,51.68,51.72,51.59,51.6,36000.0,24.2855,24.3043,24.2432,24.2479,36000.0
2009-10-19 14:35:00,51.6,51.6,51.53,51.54,43600.0,24.2479,24.2479,24.215,24.2197,43600.0
2009-10-19 14:40:00,51.54,51.54,51.5,51.51,33800.0,24.2197,24.2197,24.2009,24.2056,33800.0
2009-10-19 14:45:00,51.51,51.56,51.51,51.55,20000.0,24.2056,24.2291,24.2056,24.2244,20000.0
2009-10-19 14:50:00,51.55,51.62,51.55,51.61,26900.0,24.2244,24.2573,24.2244,24.2526,26900.0
2009-10-19 14:55:00,51.61,51.67,51.61,51.65,55300.0,24.2526,24.2808,24.2526,24.2714,55300.0
2009-10-19 15:00:00,51.67,51.68,51.63,51.65,81500.0,24.2808,24.2855,24.262,24.2714,81500.0
2009-10-19 15:05:00,51.65,51.67,51.59,51.63,58200.0,24.2714,24.2808,24.2432,24.262,58200.0
2009-10-19 15:10:00,51.65,51.69,51.6,51.66,55200.0,24.2714,24.2902,24.2479,24.2761,55200.0
2009-10-19 15:15:00,51.67,51.69,51.64,51.64,47600.0,24.2808,24.2902,24.2667,24.2667,47600.0
2009-10-19 15:20:00,51.65,51.65,51.57,51.59,48000.0,24.2714,24.2714,24.2338,24.2432,48000.0
2009-10-19 15:25:00,51.59,51.6,51.55,51.58,66500.0,24.2432,24.2479,24.2244,24.2385,66500.0
2009-10-19 15:30:00,51.58,51.62,51.58,51.61,59200.0,24.2385,24.2573,24.2385,24.2526,59200.0
2009-10-19 15:35:00,51.62,51.65,51.57,51.64,60900.0,24.2573,24.2714,24.2338,24.2667,60900.0
2009-10-19 15:40:00,51.64,51.68,51.6,51.63,211000.0,24.2667,24.2855,24.2479,24.262,211000.0
2009-10-19 15:45:00,51.61,51.64,51.55,51.61,140200.0,24.2526,24.2667,24.2244,24.2526,140200.0
2009-10-19 15:50:00,51.61,51.67,51.56,51.65,197700.0,24.2526,24.2808,24.2291,24.2714,197700.0
2009-10-19 15:55:00,51.65,51.65,51.49,51.52,372700.0,24.2714,24.2714,24.1962,24.2103,372700.0
2009-10-20 09:30:00,51.56,51.73,51.56,51.72,208600.0,24.2291,24.309,24.2291,24.3043,208600.0
2009-10-20 09:35:00,51.72,51.89,51.66,51.89,132500.0,24.3043,24.3842,24.2761,24.3842,132500.0
2009-10-20 09:40:00,51.89,51.97,51.86,51.94,125300.0,24.3842,24.4218,24.3701,24.4077,125300.0
2009-10-20 09:45:00,51.94,52.0,51.86,51.98,108300.0,24.4077,24.4359,24.3701,24.4265,108300.0
2009-10-20 09:50:00,51.98,52.0,51.94,51.98,58700.0,24.4265,24.4359,24.4077,24.4265,58700.0
2009-10-20 09:55:00,51.98,52.12,51.96,52.12,250900.0,24.4265,24.4923,24.4171,24.4923,250900.0
2009-10-20 10:00:00,52.12,52.19,52.07,52.1,119700.0,24.4923,24.5252,24.4688,24.4829,119700.0
2009-10-20 10:05:00,52.09,52.11,51.95,52.04,198100.0,24.4782,24.4876,24.4124,24.4547,198100.0
2009-10-20 10:10:00,52.03,52.08,52.01,52.04,92300.0,24.45,24.4735,24.4406,24.4547,92300.0
2009-10-20 10:15:00,52.05,52.07,51.96,51.99,116700.0,24.4594,24.4688,24.4171,24.4312,116700.0
2009-10-20 10:20:00,51.99,52.04,51.97,52.03,91700.0,24.4312,24.4547,24.4218,24.45,91700.0
2009-10-20 10:25:00,52.04,52.22,52.03,52.2,73200.0,24.4547,24.5393,24.45,24.5299,73200.0
2009-10-20 10:30:00,52.19,52.29,52.0,52.28,128100.0,24.5252,24.5722,24.4359,24.5675,128100.0
2009-10-20 10:35:00,52.28,52.35,52.26,52.31,99500.0,24.5675,24.6004,24.5581,24.5816,99500.0
2009-10-20 10:40:00,52.31,52.33,52.25,52.28,65000.0,24.5816,24.591,24.5534,24.5675,65000.0
2009-10-20 10:45:00,52.29,52.3,52.17,52.18,70000.0,24.5722,24.5769,24.5158,24.5205,70000.0
2009-10-20 10:50:00,52.17,52.21,52.17,52.2,51700.0,24.5158,24.5346,24.5158,24.5299,51700.0
2009-10-20 10:55:00,52.2,52.24,52.18,52.22,81900.0,24.5299,24.5487,24.5205,24.5393,81900.0
2009-10-20 11:00:00,52.23,52.25,52.11,52.15,86200.0,24.544,24.5534,24.4876,24.5064,86200.0
2009-10-20 11:05:00,52.14,52.17,51.95,51.99,196400.0,24.5017,24.5158,24.4124,24.4312,196400.0
2009-10-20 11:10:00,51.98,52.0,51.9,51.95,105000.0,24.4265,24.4359,24.3889,24.4124,105000.0
2009-10-20 11:15:00,51.93,51.97,51.9,51.97,53300.0,24.403,24.4218,24.3889,24.4218,53300.0
2009-10-20 11:20:00,51.96,52.05,51.96,52.03,67500.0,24.4171,24.4594,24.4171,24.45,67500.0
2009-10-20 11:25:00,52.04,52.08,51.88,52.01,133300.0,24.4547,24.4735,24.3795,24.4406,133300.0
2009-10-20 11:30:00,52.01,52.05,52.01,52.04,73700.0,24.4406,24.4594,24.4406,24.4547,73700.0
2009-10-20 11:35:00,52.03,52.07,51.91,51.91,75600.0,24.45,24.4688,24.3936,24.3936,75600.0
2009-10-20 11:40:00,51.91,51.92,51.77,51.78,102700.0,24.3936,24.3983,24.3278,24.3325,102700.0
2009-10-20 11:45:00,51.79,51.92,51.69,51.92,112200.0,24.3372,24.3983,24.2902,24.3983,112200.0
2009-10-20 11:50:00,51.92,52.02,51.92,52.02,55900.0,24.3983,24.4453,24.3983,24.4453,55900.0
2009-10-20 11:55:00,52.02,52.06,52.0,52.01,42800.0,24.4453,24.4641,24.4359,24.4406,42800.0
2009-10-20 12:00:00,52.01,52.02,51.91,52.02,73400.0,24.4406,24.4453,24.3936,24.4453,73400.0
2009-10-20 12:05:00,52.02,52.02,51.92,52.0,61600.0,24.4453,24.4453,24.3983,24.4359,61600.0
2009-10-20 12:10:00,51.99,52.09,51.99,52.08,38700.0,24.4312,24.4782,24.4312,24.4735,38700.0
2009-10-20 12:15:00,52.08,52.08,51.98,51.98,33500.0,24.4735,24.4735,24.4265,24.4265,33500.0
2009-10-20 12:20:00,51.99,52.03,51.98,52.0,32800.0,24.4312,24.45,24.4265,24.4359,32800.0
2009-10-20 12:25:00,52.01,52.02,51.97,52.0,34900.0,24.4406,24.4453,24.4218,24.4359,34900.0
2009-10-20 12:30:00,52.0,52.01,51.92,51.99,48300.0,24.4359,24.4406,24.3983,24.4312,48300.0
2009-10-20 12:35:00,52.0,52.01,51.88,51.97,44200.0,24.4359,24.4406,24.3795,24.4218,44200.0
2009-10-20 12:40:00,51.97,52.04,51.95,52.03,37500.0,24.4218,24.4547,24.4124,24.45,37500.0
2009-10-20 12:45:00,52.03,52.05,52.0,52.01,42600.0,24.45,24.4594,24.4359,24.4406,42600.0
2009-10-20 12:50:00,52.02,52.05,52.0,52.01,31100.0,24.4453,24.4594,24.4359,24.4406,31100.0
2009-10-20 12:55:00,52.01,52.01,51.94,52.0,47800.0,24.4406,24.4406,24.4077,24.4359,47800.0
2009-10-20 13:00:00,51.99,52.03,51.98,52.0,40200.0,24.4312,24.45,24.4265,24.4359,40200.0
2009-10-20 13:05:00,52.0,52.03,51.99,52.02,28800.0,24.4359,24.45,24.4312,24.4453,28800.0
2009-10-20 13:10:00,52.03,52.03,51.99,52.0,26800.0,24.45,24.45,24.4312,24.4359,26800.0
2009-10-20 13:15:00,52.0,52.0,51.92,51.96,55800.0,24.4359,24.4359,24.3983,24.4171,55800.0
2009-10-20 13:20:00,51.96,51.97,51.9,51.9,51100.0,24.4171,24.4218,24.3889,24.3889,51100.0
2009-10-20 13:25:00,51.91,51.92,51.81,51.83,71400.0,24.3936,24.3983,24.3466,24.356,71400.0
2009-10-20 13:30:00,51.84,51.86,51.8,51.85,59900.0,24.3607,24.3701,24.3419,24.3654,59900.0
2009-10-20 13:35:00,51.85,51.91,51.85,51.87,51600.0,24.3654,24.3936,24.3654,24.3748,51600.0
2009-10-20 13:40:00,51.88,51.92,51.87,51.91,46200.0,24.3795,24.3983,24.3748,24.3936,46200.0
2009-10-20 13:45:00,51.91,51.92,51.83,51.83,58400.0,24.3936,24.3983,24.356,24.356,58400.0
2009-10-20 13:50:00,51.84,52.08,51.79,51.84,74900.0,24.3607,24.4735,24.3372,24.3607,74900.0
2009-10-20 13:55:00,51.85,51.87,51.76,51.77,88300.0,24.3654,24.3748,24.3231,24.3278,88300.0
2009-10-20 14:00:00,51.77,51.88,51.74,51.87,141900.0,24.3278,24.3795,24.3137,24.3748,141900.0
2009-10-20 14:05:00,51.87,51.91,51.86,51.87,73100.0,24.3748,24.3936,24.3701,24.3748,73100.0
2009-10-20 14:10:00,51.86,51.95,51.85,51.94,70200.0,24.3701,24.4124,24.3654,24.4077,70200.0
2009-10-20 14:15:00,51.94,52.03,51.93,52.01,83400.0,24.4077,24.45,24.403,24.4406,83400.0
2009-10-20 14:20:00,52.01,52.01,51.92,51.95,96500.0,24.4406,24.4406,24.3983,24.4124,96500.0
2009-10-20 14:25:00,51.95,51.95,51.78,51.88,241800.0,24.4124,24.4124,24.3325,24.3795,241800.0
2009-10-20 14:30:00,51.87,51.89,51.8,51.88,266100.0,24.3748,24.3842,24.3419,24.3795,266100.0
2009-10-20 14:35:00,51.87,51.88,51.83,51.83,136900.0,24.3748,24.3795,24.356,24.356,136900.0
2009-10-20 14:40:00,51.83,51.85,51.77,51.83,127300.0,24.356,24.3654,24.3278,24.356,127300.0
2009-10-20 14:45:00,51.83,51.9,51.83,51.87,98200.0,24.356,24.3889,24.356,24.3748,98200.0
2009-10-20 14:50:00,51.87,51.87,51.77,51.83,103500.0,24.3748,24.3748,24.3278,24.356,103500.0
2009-10-20 14:55:00,51.84,51.86,51.79,51.84,95300.0,24.3607,24.3701,24.3372,24.3607,95300.0
2009-10-20 15:00:00,51.85,51.86,51.75,51.79,149300.0,24.3654,24.3701,24.3184,24.3372,149300.0
2009-10-20 15:05:00,51.78,51.83,51.66,51.69,165600.0,24.3325,24.356,24.2761,24.2902,165600.0
2009-10-20 15:10:00,51.69,51.71,51.54,51.54,210000.0,24.2902,24.2996,24.2197,24.2197,210000.0
2009-10-20 15:15:00,51.54,51.55,51.45,51.46,249700.0,24.2197,24.2244,24.1774,24.1821,249700.0
2009-10-20 15:20:00,51.46,51.75,51.45,51.69,148800.0,24.1821,24.3184,24.1774,24.2902,148800.0
2009-10-20 15:25:00,51.68,51.78,51.67,51.75,84200.0,24.2855,24.3325,24.2808,24.3184,84200.0
2009-10-20 15:30:00,51.76,51.81,51.73,51.74,89900.0,24.3231,24.3466,24.309,24.3137,89900.0
2009-10-20 15:35:00,51.74,51.75,51.65,51.67,116200.0,24.3137,24.3184,24.2714,24.2808,116200.0
2009-10-20 15:40:00,51.67,51.72,51.62,51.65,168100.0,24.2808,24.3043,24.2573,24.2714,168100.0
2009-10-20 15:45:00,51.65,51.66,51.57,51.6,131400.0,24.2714,24.2761,24.2338,24.2479,131400.0
2009-10-20 15:50:00,51.6,51.61,51.46,51.48,402500.0,24.2479,24.2526,24.1821,24.1915,402500.0
2009-10-20 15:55:00,51.49,51.55,51.47,51.54,269400.0,24.1962,24.2244,24.1868,24.2197,269400.0
2009-10-21 09:30:00,51.3,51.7,51.16,51.18,120200.0,24.1069,24.2949,24.0412,24.0506,120200.0
2009-10-21 09:35:00,51.16,51.2,50.91,50.98,121600.0,24.0412,24.06,23.9237,23.9566,121600.0
2009-10-21 09:40:00,50.98,50.98,50.62,50.65,166000.0,23.9566,23.9566,23.7874,23.8015,166000.0
2009-10-21 09:45:00,50.65,50.78,50.62,50.67,141400.0,23.8015,23.8626,23.7874,23.8109,141400.0
2009-10-21 09:50:00,50.67,50.95,50.63,50.86,128100.0,23.8109,23.9425,23.7921,23.9002,128100.0
2009-10-21 09:55:00,50.85,50.98,50.76,50.76,73700.0,23.8955,23.9566,23.8532,23.8532,73700.0
2009-10-21 10:00:00,50.77,50.81,50.65,50.67,104600.0,23.8579,23.8767,23.8015,23.8109,104600.0
2009-10-21 10:05:00,50.66,50.68,50.59,50.66,128500.0,23.8062,23.8156,23.7733,23.8062,128500.0
2009-10-21 10:10:00,50.67,50.67,50.51,50.61,118900.0,23.8109,23.8109,23.7357,23.7827,118900.0
2009-10-21 10:15:00,50.62,50.77,50.55,50.56,100700.0,23.7874,23.8579,23.7545,23.7592,100700.0
2009-10-21 10:20:00,50.57,50.63,50.52,50.63,69800.0,23.7639,23.7921,23.7404,23.7921,69800.0
2009-10-21 10:25:00,50.61,50.63,50.43,50.45,159400.0,23.7827,23.7921,23.6981,23.7075,159400.0
2009-10-21 10:30:00,50.47,50.7,50.43,50.69,105400.0,23.7169,23.825,23.6981,23.8203,105400.0
2009-10-21 10:35:00,50.7,50.71,50.51,50.53,134400.0,23.825,23.8297,23.7357,23.7451,134400.0
2009-10-21 10:40:00,50.56,50.68,50.54,50.67,133700.0,23.7592,23.8156,23.7498,23.8109,133700.0
2009-10-21 10:45:00,50.68,50.84,50.67,50.84,144400.0,23.8156,23.8908,23.8109,23.8908,144400.0
2009-10-21 10:50:00,50.84,50.87,50.78,50.85,119500.0,23.8908,23.9049,23.8626,23.8955,119500.0
2009-10-21 10:55:00,50.85,51.05,50.85,51.05,123700.0,23.8955,23.9895,23.8955,23.9895,123700.0
2009-10-21 11:00:00,51.05,51.06,50.87,50.87,120300.0,23.9895,23.9942,23.9049,23.9049,120300.0
2009-10-21 11:05:00,50.87,50.89,50.8,50.88,81900.0,23.9049,23.9143,23.872,23.9096,81900.0
2009-10-21 11:10:00,50.86,51.0,50.85,50.95,125100.0,23.9002,23.966,23.8955,23.9425,125100.0
2009-10-21 11:15:00,50.96,51.04,50.93,51.01,155400.0,23.9472,23.9848,23.9331,23.9707,155400.0
2009-10-21 11:20:00,51.0,51.04,50.99,51.03,91800.0,23.966,23.9848,23.9613,23.9801,91800.0
2009-10-21 11:25:00,51.03,51.11,51.01,51.11,75700.0,23.9801,24.0177,23.9707,24.0177,75700.0
2009-10-21 11:30:00,51.11,51.16,51.11,51.15,46200.0,24.0177,24.0412,24.0177,24.0365,46200.0
2009-10-21 11:35:00,51.15,51.23,51.15,51.22,83800.0,24.0365,24.0741,24.0365,24.0694,83800.0
2009-10-21 11:40:00,51.21,51.22,51.19,51.2,58700.0,24.0647,24.0694,24.0553,24.06,58700.0
2009-10-21 11:45:00,51.19,51.2,51.13,51.15,84200.0,24.0553,24.06,24.0271,24.0365,84200.0
2009-10-21 11:50:00,51.15,51.15,50.9,50.95,123500.0,24.0365,24.0365,23.919,23.9425,123500.0
2009-10-21 11:55:00,50.95,50.95,50.85,50.91,51700.0,23.9425,23.9425,23.8955,23.9237,51700.0
2009-10-21 12:00:00,50.91,51.1,50.89,51.06,93300.0,23.9237,24.013,23.9143,23.9942,93300.0
2009-10-21 12:05:00,51.06,51.16,51.05,51.1,96800.0,23.9942,24.0412,23.9895,24.013,96800.0
2009-10-21 12:10:00,51.1,51.11,51.0,51.03,40400.0,24.013,24.0177,23.966,23.9801,40400.0
2009-10-21 12:15:00,51.03,51.12,51.02,51.12,85200.0,23.9801,24.0224,23.9754,24.0224,85200.0
2009-10-21 12:20:00,51.12,51.16,51.11,51.15,73400.0,24.0224,24.0412,24.0177,24.0365,73400.0
2009-10-21 12:25:00,51.15,51.16,51.08,51.14,90000.0,24.0365,24.0412,24.0036,24.0318,90000.0
2009-10-21 12:30:00,51.14,51.16,51.07,51.11,102700.0,24.0318,24.0412,23.9989,24.0177,102700.0
2009-10-21 12:35:00,51.11,51.18,51.05,51.05,86400.0,24.0177,24.0506,23.9895,23.9895,86400.0
2009-10-21 12:40:00,51.06,51.1,51.05,51.08,34400.0,23.9942,24.013,23.9895,24.0036,34400.0
2009-10-21 12:45:00,51.08,51.12,51.08,51.1,74900.0,24.0036,24.0224,24.0036,24.013,74900.0
2009-10-21 12:50:00,51.1,51.11,51.04,51.1,57000.0,24.013,24.0177,23.9848,24.013,57000.0
2009-10-21 12:55:00,51.09,51.1,51.08,51.09,29900.0,24.0083,24.013,24.0036,24.0083,29900.0
2009-10-21 13:00:00,51.08,51.09,50.98,50.98,64800.0,24.0036,24.0083,23.9566,23.9566,64800.0
2009-10-21 13:05:00,50.98,51.0,50.88,50.88,64200.0,23.9566,23.966,23.9096,23.9096,64200.0
2009-10-21 13:10:00,50.88,50.88,50.74,50.74,66000.0,23.9096,23.9096,23.8438,23.8438,66000.0
2009-10-21 13:15:00,50.74,50.74,50.61,50.62,52100.0,23.8438,23.8438,23.7827,23.7874,52100.0
2009-10-21 13:20:00,50.62,50.72,50.62,50.67,65800.0,23.7874,23.8344,23.7874,23.8109,65800.0
2009-10-21 13:25:00,50.69,50.69,50.6,50.68,74300.0,23.8203,23.8203,23.778,23.8156,74300.0
2009-10-21 13:30:00,50.68,50.84,50.67,50.81,70200.0,23.8156,23.8908,23.8109,23.8767,70200.0
2009-10-21 13:35:00,50.81,51.0,50.8,51.0,97700.0,23.8767,23.966,23.872,23.966,97700.0
2009-10-21 13:40:00,51.0,51.15,50.99,51.1,72800.0,23.966,24.0365,23.9613,24.013,72800.0
2009-10-21 13:45:00,51.11,51.11,50.94,50.94,59300.0,24.0177,24.0177,23.9378,23.9378,59300.0
2009-10-21 13:50:00,50.93,51.08,50.88,50.93,95900.0,23.9331,24.0036,23.9096,23.9331,95900.0
2009-10-21 13:55:00,50.94,51.06,50.93,51.05,51200.0,23.9378,23.9942,23.9331,23.9895,51200.0
2009-10-21 14:00:00,51.05,51.16,51.0,51.16,56100.0,23.9895,24.0412,23.966,24.0412,56100.0
2009-10-21 14:05:00,51.17,51.32,51.12,51.31,86900.0,24.0459,24.1163,24.0224,24.1116,86900.0
2009-10-21 14:10:00,51.32,51.36,51.27,51.29,67900.0,24.1163,24.1351,24.0928,24.1022,67900.0
2009-10-21 14:15:00,51.28,51.3,51.19,51.2,46000.0,24.0975,24.1069,24.0553,24.06,46000.0
2009-10-21 14:20:00,51.21,51.21,51.12,51.19,47400.0,24.0647,24.0647,24.0224,24.0553,47400.0
2009-10-21 14:25:00,51.2,51.2,51.04,51.07,45000.0,24.06,24.06,23.9848,23.9989,45000.0
2009-10-21 14:30:00,51.06,51.15,51.06,51.13,48700.0,23.9942,24.0365,23.9942,24.0271,48700.0
2009-10-21 14:35:00,51.15,51.2,51.13,51.17,43600.0,24.0365,24.06,24.0271,24.0459,43600.0
2009-10-21 14:40:00,51.18,51.18,51.03,51.03,54100.0,24.0506,24.0506,23.9801,23.9801,54100.0
2009-10-21 14:45:00,51.04,51.12,51.02,51.05,81400.0,23.9848,24.0224,23.9754,23.9895,81400.0
2009-10-21 14:50:00,51.05,51.12,51.02,51.03,68200.0,23.9895,24.0224,23.9754,23.9801,68200.0
2009-10-21 14:55:00,51.04,51.15,51.01,51.1,71700.0,23.9848,24.0365,23.9707,24.013,71700.0
2009-10-21 15:00:00,51.1,51.1,51.0,51.0,48800.0,24.013,24.013,23.966,23.966,48800.0
2009-10-21 15:05:00,50.99,51.1,50.99,51.03,64700.0,23.9613,24.013,23.9613,23.9801,64700.0
2009-10-21 15:10:00,51.02,51.08,50.95,51.04,80100.0,23.9754,24.0036,23.9425,23.9848,80100.0
2009-10-21 15:15:00,51.04,51.05,50.99,51.02,47600.0,23.9848,23.9895,23.9613,23.9754,47600.0
2009-10-21 15:20:00,51.02,51.04,50.69,50.72,174900.0,23.9754,23.9848,23.8203,23.8344,174900.0
2009-10-21 15:25:00,50.73,50.91,50.71,50.78,118700.0,23.8391,23.9237,23.8297,23.8626,118700.0
2009-10-21 15:30:00,50.82,50.82,50.51,50.62,154400.0,23.8814,23.8814,23.7357,23.7874,154400.0
2009-10-21 15:35:00,50.62,50.73,50.57,50.69,122200.0,23.7874,23.8391,23.7639,23.8203,122200.0
2009-10-21 15:40:00,50.68,50.79,50.59,50.7,172400.0,23.8156,23.8673,23.7733,23.825,172400.0
2009-10-21 15:45:00,50.7,50.88,50.69,50.74,165200.0,23.825,23.9096,23.8203,23.8438,165200.0
2009-10-21 15:50:00,50.73,50.75,50.59,50.7,143300.0,23.8391,23.8485,23.7733,23.825,143300.0
2009-10-21 15:55:00,50.7,50.81,50.65,50.77,383100.0,23.825,23.8767,23.8015,23.8579,383100.0
2009-10-22 09:30:00,50.69,50.79,48.59,48.87,601400.0,23.8203,23.8673,22.8335,22.965,601400.0
2009-10-22 09:35:00,48.87,49.08,48.5,49.07,829900.0,22.965,23.0637,22.7912,23.059,829900.0
2009-10-22 09:40:00,49.07,49.42,48.99,49.1,323800.0,23.059,23.2235,23.0214,23.0731,323800.0
2009-10-22 09:45:00,49.11,49.78,49.08,49.75,277000.0,23.0778,23.3927,23.0637,23.3786,277000.0
2009-10-22 09:50:00,49.77,49.87,49.55,49.67,417500.0,23.388,23.435,23.2846,23.341,417500.0
2009-10-22 09:55:00,49.65,49.67,49.43,49.45,197300.0,23.3316,23.341,23.2282,23.2376,197300.0
2009-10-22 10:00:00,49.46,49.83,49.46,49.63,195500.0,23.2423,23.4162,23.2423,23.3222,195500.0
2009-10-22 10:05:00,49.63,49.63,49.5,49.55,213700.0,23.3222,23.3222,23.2611,23.2846,213700.0
2009-10-22 10:10:00,49.55,49.56,49.22,49.35,267800.0,23.2846,23.2893,23.1295,23.1906,267800.0
2009-10-22 10:15:00,49.34,49.42,49.09,49.11,181800.0,23.1859,23.2235,23.0684,23.0778,181800.0
2009-10-22 10:20:00,49.13,49.22,49.01,49.2,259300.0,23.0872,23.1295,23.0308,23.1201,259300.0
2009-10-22 10:25:00,49.2,49.44,49.16,49.26,160800.0,23.1201,23.2329,23.1013,23.1483,160800.0
2009-10-22 10:30:00,49.24,49.45,49.22,49.29,139200.0,23.1389,23.2376,23.1295,23.1624,139200.0
2009-10-22 10:35:00,49.28,49.53,49.24,49.33,171100.0,23.1577,23.2752,23.1389,23.1812,171100.0
2009-10-22 10:40:00,49.35,49.56,49.34,49.52,70600.0,23.1906,23.2893,23.1859,23.2705,70600.0
2009-10-22 10:45:00,49.53,49.53,49.48,49.49,59900.0,23.2752,23.2752,23.2517,23.2564,59900.0
2009-10-22 10:50:00,49.49,49.49,49.31,49.41,91400.0,23.2564,23.2564,23.1718,23.2188,91400.0
2009-10-22 10:55:00,49.41,49.42,49.22,49.25,106400.0,23.2188,23.2235,23.1295,23.1436,106400.0
2009-10-22 11:00:00,49.26,49.36,49.23,49.35,79600.0,23.1483,23.1953,23.1342,23.1906,79600.0
2009-10-22 11:05:00,49.35,49.43,49.24,49.24,130800.0,23.1906,23.2282,23.1389,23.1389,130800.0
2009-10-22 11:10:00,49.26,49.29,49.18,49.25,71800.0,23.1483,23.1624,23.1107,23.1436,71800.0
2009-10-22 11:15:00,49.25,49.26,49.08,49.08,107900.0,23.1436,23.1483,23.0637,23.0637,107900.0
2009-10-22 11:20:00,49.09,49.3,49.06,49.07,90100.0,23.0684,23.1671,23.0543,23.059,90100.0
2009-10-22 11:25:00,49.06,49.08,48.96,49.0,136800.0,23.0543,23.0637,23.0073,23.0261,136800.0
2009-10-22 11:30:00,49.0,49.01,48.78,48.95,289200.0,23.0261,23.0308,22.9227,23.0026,289200.0
2009-10-22 11:35:00,48.95,49.05,48.93,49.0,106400.0,23.0026,23.0496,22.9932,23.0261,106400.0
2009-10-22 11:40:00,49.01,49.12,48.95,49.08,114100.0,23.0308,23.0825,23.0026,23.0637,114100.0
2009-10-22 11:45:00,49.09,49.4,49.08,49.29,94100.0,23.0684,23.2141,23.0637,23.1624,94100.0
2009-10-22 11:50:00,49.29,49.39,49.23,49.38,91500.0,23.1624,23.2094,23.1342,23.2047,91500.0
2009-10-22 11:55:00,49.38,49.39,49.23,49.25,72400.0,23.2047,23.2094,23.1342,23.1436,72400.0
2009-10-22 12:00:00,49.23,49.23,49.14,49.15,60400.0,23.1342,23.1342,23.0919,23.0966,60400.0
2009-10-22 12:05:00,49.14,49.32,49.09,49.3,101000.0,23.0919,23.1765,23.0684,23.1671,101000.0
2009-10-22 12:10:00,49.31,49.31,49.22,49.23,28400.0,23.1718,23.1718,23.1295,23.1342,28400.0
2009-10-22 12:15:00,49.23,49.23,49.06,49.06,63700.0,23.1342,23.1342,23.0543,23.0543,63700.0
2009-10-22 12:20:00,49.06,49.07,48.97,49.0,91800.0,23.0543,23.059,23.012,23.0261,91800.0
2009-10-22 12:25:00,49.01,49.07,48.92,48.92,66000.0,23.0308,23.059,22.9885,22.9885,66000.0
2009-10-22 12:30:00,48.92,49.05,48.91,48.95,44200.0,22.9885,23.0496,22.9838,23.0026,44200.0
2009-10-22 12:35:00,48.95,48.96,48.85,48.9,100300.0,23.0026,23.0073,22.9556,22.9791,100300.0
2009-10-22 12:40:00,48.89,48.96,48.75,48.79,184000.0,22.9744,23.0073,22.9086,22.9274,184000.0
2009-10-22 12:45:00,48.78,49.16,48.78,49.15,123800.0,22.9227,23.1013,22.9227,23.0966,123800.0
2009-10-22 12:50:00,49.15,49.18,49.0,49.18,65200.0,23.0966,23.1107,23.0261,23.1107,65200.0
2009-10-22 12:55:00,49.19,49.25,49.1,49.23,78600.0,23.1154,23.1436,23.0731,23.1342,78600.0
2009-10-22 13:00:00,49.22,49.22,49.11,49.16,78900.0,23.1295,23.1295,23.0778,23.1013,78900.0
2009-10-22 13:05:00,49.15,49.26,49.1,49.19,118500.0,23.0966,23.1483,23.0731,23.1154,118500.0
2009-10-22 13:10:00,49.19,49.2,49.13,49.18,31900.0,23.1154,23.1201,23.0872,23.1107,31900.0
2009-10-22 13:15:00,49.18,49.18,49.02,49.05,48800.0,23.1107,23.1107,23.0355,23.0496,48800.0
2009-10-22 13:20:00,49.05,49.08,49.05,49.07,48700.0,23.0496,23.0637,23.0496,23.059,48700.0
2009-10-22 13:25:00,49.07,49.08,49.0,49.0,48900.0,23.059,23.0637,23.0261,23.0261,48900.0
2009-10-22 13:30:00,49.0,49.04,48.94,49.04,57000.0,23.0261,23.0449,22.9979,23.0449,57000.0
2009-10-22 13:35:00,49.03,49.06,48.89,48.99,106000.0,23.0402,23.0543,22.9744,23.0214,106000.0
2009-10-22 13:40:00,48.99,49.01,48.94,48.94,50000.0,23.0214,23.0308,22.9979,22.9979,50000.0
2009-10-22 13:45:00,48.95,48.95,48.85,48.88,54900.0,23.0026,23.0026,22.9556,22.9697,54900.0
2009-10-22 13:50:00,48.88,49.05,48.88,49.05,73200.0,22.9697,23.0496,22.9697,23.0496,73200.0
2009-10-22 13:55:00,49.05,49.12,49.04,49.1,39900.0,23.0496,23.0825,23.0449,23.0731,39900.0
2009-10-22 14:00:00,49.11,49.18,49.09,49.13,131000.0,23.0778,23.1107,23.0684,23.0872,131000.0
2009-10-22 14:05:00,49.14,49.17,49.11,49.14,98600.0,23.0919,23.106,23.0778,23.0919,98600.0
2009-10-22 14:10:00,49.14,49.2,49.12,49.2,91000.0,23.0919,23.1201,23.0825,23.1201,91000.0
2009-10-22 14:15:00,49.2,49.29,49.17,49.17,139400.0,23.1201,23.1624,23.106,23.106,139400.0
2009-10-22 14:20:00,49.16,49.23,49.15,49.22,99700.0,23.1013,23.1342,23.0966,23.1295,99700.0
2009-10-22 14:25:00,49.22,49.26,49.17,49.2,113700.0,23.1295,23.1483,23.106,23.1201,113700.0
2009-10-22 14:30:00,49.2,49.3,49.15,49.2,64400.0,23.1201,23.1671,23.0966,23.1201,64400.0
2009-10-22 14:35:00,49.18,49.2,49.15,49.18,74200.0,23.1107,23.1201,23.0966,23.1107,74200.0
2009-10-22 14:40:00,49.18,49.2,49.1,49.11,70400.0,23.1107,23.1201,23.0731,23.0778,70400.0
2009-10-22 14:45:00,49.1,49.23,49.07,49.2,60700.0,23.0731,23.1342,23.059,23.1201,60700.0
2009-10-22 14:50:00,49.2,49.32,49.19,49.32,73000.0,23.1201,23.1765,23.1154,23.1765,73000.0
2009-10-22 14:55:00,49.32,49.37,49.22,49.26,138000.0,23.1765,23.2,23.1295,23.1483,138000.0
2009-10-22 15:00:00,49.27,49.47,49.22,49.45,194600.0,23.153,23.247,23.1295,23.2376,194600.0
2009-10-22 15:05:00,49.46,49.52,49.43,49.52,166100.0,23.2423,23.2705,23.2282,23.2705,166100.0
2009-10-22 15:10:00,49.53,49.62,49.53,49.61,115000.0,23.2752,23.3175,23.2752,23.3128,115000.0
2009-10-22 15:15:00,49.62,49.84,49.6,49.77,482300.0,23.3175,23.4209,23.3081,23.388,482300.0
2009-10-22 15:20:00,49.77,49.78,49.56,49.71,675100.0,23.388,23.3927,23.2893,23.3598,675100.0
2009-10-22 15:25:00,49.71,49.73,49.39,49.48,129600.0,23.3598,23.3692,23.2094,23.2517,129600.0
2009-10-22 15:30:00,49.49,49.55,49.45,49.51,104100.0,23.2564,23.2846,23.2376,23.2658,104100.0
2009-10-22 15:35:00,49.51,49.52,49.25,49.38,139100.0,23.2658,23.2705,23.1436,23.2047,139100.0
2009-10-22 15:40:00,49.39,49.48,49.39,49.44,141300.0,23.2094,23.2517,23.2094,23.2329,141300.0
2009-10-22 15:45:00,49.43,49.44,49.28,49.31,167400.0,23.2282,23.2329,23.1577,23.1718,167400.0
2009-10-22 15:50:00,49.3,49.63,49.29,49.47,342500.0,23.1671,23.3222,23.1624,23.247,342500.0
2009-10-22 15:55:00,49.46,49.6,49.41,49.52,445300.0,23.2423,23.3081,23.2188,23.2705,445300.0
2009-10-23 09:30:00,49.37,49.37,48.68,49.18,242800.0,23.2,23.2,22.8758,23.1107,242800.0
2009-10-23 09:35:00,49.18,49.23,49.0,49.17,101300.0,23.1107,23.1342,23.0261,23.106,101300.0
2009-10-23 09:40:00,49.16,49.24,49.07,49.1,67900.0,23.1013,23.1389,23.059,23.0731,67900.0
2009-10-23 09:45:00,49.1,49.1,49.01,49.08,92000.0,23.0731,23.0731,23.0308,23.0637,92000.0
2009-10-23 09:50:00,49.08,49.27,49.08,49.24,79300.0,23.0637,23.153,23.0637,23.1389,79300.0
2009-10-23 09:55:00,49.25,49.32,49.21,49.3,87600.0,23.1436,23.1765,23.1248,23.1671,87600.0
2009-10-23 10:00:00,49.3,49.36,49.13,49.13,235100.0,23.1671,23.1953,23.0872,23.0872,235100.0
2009-10-23 10:05:00,49.12,49.27,49.09,49.25,85100.0,23.0825,23.153,23.0684,23.1436,85100.0
2009-10-23 10:10:00,49.25,49.25,49.1,49.15,90700.0,23.1436,23.1436,23.0731,23.0966,90700.0
2009-10-23 10:15:00,49.13,49.15,49.02,49.15,106000.0,23.0872,23.0966,23.0355,23.0966,106000.0
2009-10-23 10:20:00,49.16,49.27,49.15,49.26,57100.0,23.1013,23.153,23.0966,23.1483,57100.0
2009-10-23 10:25:00,49.25,49.26,49.09,49.09,124600.0,23.1436,23.1483,23.0684,23.0684,124600.0
2009-10-23 10:30:00,49.1,49.1,49.0,49.04,102000.0,23.0731,23.0731,23.0261,23.0449,102000.0
2009-10-23 10:35:00,49.02,49.24,49.01,49.19,80000.0,23.0355,23.1389,23.0308,23.1154,80000.0
2009-10-23 10:40:00,49.19,49.24,49.15,49.16,50800.0,23.1154,23.1389,23.0966,23.1013,50800.0
2009-10-23 10:45:00,49.16,49.24,49.06,49.23,57100.0,23.1013,23.1389,23.0543,23.1342,57100.0
2009-10-23 10:50:00,49.22,49.29,49.17,49.25,56000.0,23.1295,23.1624,23.106,23.1436,56000.0
2009-10-23 10:55:00,49.25,49.31,49.18,49.3,106900.0,23.1436,23.1718,23.1107,23.1671,106900.0
2009-10-23 11:00:00,49.29,49.44,49.2,49.36,172500.0,23.1624,23.2329,23.1201,23.1953,172500.0
2009-10-23 11:05:00,49.37,49.41,49.24,49.28,110800.0,23.2,23.2188,23.1389,23.1577,110800.0
2009-10-23 11:10:00,49.28,49.35,49.27,49.33,92600.0,23.1577,23.1906,23.153,23.1812,92600.0
2009-10-23 11:15:00,49.33,49.34,48.99,49.02,134900.0,23.1812,23.1859,23.0214,23.0355,134900.0
2009-10-23 11:20:00,49.01,49.03,48.95,48.99,166500.0,23.0308,23.0402,23.0026,23.0214,166500.0
2009-10-23 11:25:00,48.99,49.0,48.85,48.97,131800.0,23.0214,23.0261,22.9556,23.012,131800.0
2009-10-23 11:30:00,48.96,49.0,48.95,48.95,126000.0,23.0073,23.0261,23.0026,23.0026,126000.0
2009-10-23 11:35:00,48.95,49.03,48.95,48.99,86200.0,23.0026,23.0402,23.0026,23.0214,86200.0
2009-10-23 11:40:00,48.99,49.06,48.96,48.97,33100.0,23.0214,23.0543,23.0073,23.012,33100.0
2009-10-23 11:45:00,48.97,49.03,48.96,49.03,37800.0,23.012,23.0402,23.0073,23.0402,37800.0
2009-10-23 11:50:00,49.04,49.09,49.0,49.0,39900.0,23.0449,23.0684,23.0261,23.0261,39900.0
2009-10-23 11:55:00,49.0,49.01,48.95,48.97,39500.0,23.0261,23.0308,23.0026,23.012,39500.0
2009-10-23 12:00:00,48.97,49.07,48.97,49.07,64400.0,23.012,23.059,23.012,23.059,64400.0
2009-10-23 12:05:00,49.07,49.07,49.02,49.02,36100.0,23.059,23.059,23.0355,23.0355,36100.0
2009-10-23 12:10:00,49.02,49.09,49.01,49.08,38500.0,23.0355,23.0684,23.0308,23.0637,38500.0
2009-10-23 12:15:00,49.09,49.14,49.01,49.03,74000.0,23.0684,23.0919,23.0308,23.0402,74000.0
2009-10-23 12:20:00,49.04,49.08,48.96,48.98,48400.0,23.0449,23.0637,23.0073,23.0167,48400.0
2009-10-23 12:25:00,48.99,49.0,48.97,49.0,25300.0,23.0214,23.0261,23.012,23.0261,25300.0
2009-10-23 12:30:00,49.0,49.04,48.98,49.0,42500.0,23.0261,23.0449,23.0167,23.0261,42500.0
2009-10-23 12:35:00,48.98,49.05,48.97,49.04,23200.0,23.0167,23.0496,23.012,23.0449,23200.0
2009-10-23 12:40:00,49.03,49.11,49.03,49.11,20000.0,23.0402,23.0778,23.0402,23.0778,20000.0
2009-10-23 12:45:00,49.12,49.24,49.12,49.22,34600.0,23.0825,23.1389,23.0825,23.1295,34600.0
2009-10-23 12:50:00,49.21,49.23,49.19,49.23,20600.0,23.1248,23.1342,23.1154,23.1342,20600.0
2009-10-23 12:55:00,49.24,49.25,49.19,49.2,29600.0,23.1389,23.1436,23.1154,23.1201,29600.0
2009-10-23 13:00:00,49.2,49.2,49.08,49.08,42500.0,23.1201,23.1201,23.0637,23.0637,42500.0
2009-10-23 13:05:00,49.09,49.13,49.06,49.12,38300.0,23.0684,23.0872,23.0543,23.0825,38300.0
2009-10-23 13:10:00,49.13,49.19,49.03,49.03,53400.0,23.0872,23.1154,23.0402,23.0402,53400.0
2009-10-23 13:15:00,49.03,49.06,48.97,49.02,49300.0,23.0402,23.0543,23.012,23.0355,49300.0
2009-10-23 13:20:00,49.01,49.02,48.95,48.97,145800.0,23.0308,23.0355,23.0026,23.012,145800.0
2009-10-23 13:25:00,48.97,49.0,48.96,48.98,34500.0,23.012,23.0261,23.0073,23.0167,34500.0
2009-10-23 13:30:00,48.99,48.99,48.95,48.96,162600.0,23.0214,23.0214,23.0026,23.0073,162600.0
2009-10-23 13:35:00,48.96,48.99,48.95,48.96,103700.0,23.0073,23.0214,23.0026,23.0073,103700.0
2009-10-23 13:40:00,48.96,48.98,48.95,48.95,137300.0,23.0073,23.0167,23.0026,23.0026,137300.0
2009-10-23 13:45:00,48.96,48.96,48.95,48.96,57100.0,23.0073,23.0073,23.0026,23.0073,57100.0
2009-10-23 13:50:00,48.96,49.05,48.96,49.03,88700.0,23.0073,23.0496,23.0073,23.0402,88700.0
2009-10-23 13:55:00,49.04,49.06,49.03,49.05,33000.0,23.0449,23.0543,23.0402,23.0496,33000.0
2009-10-23 14:00:00,49.04,49.05,48.99,49.02,100500.0,23.0449,23.0496,23.0214,23.0355,100500.0
2009-10-23 14:05:00,49.01,49.02,48.95,48.96,62100.0,23.0308,23.0355,23.0026,23.0073,62100.0
2009-10-23 14:10:00,48.97,49.03,48.96,49.0,59700.0,23.012,23.0402,23.0073,23.0261,59700.0
2009-10-23 14:15:00,48.99,49.0,48.96,48.98,52200.0,23.0214,23.0261,23.0073,23.0167,52200.0
2009-10-23 14:20:00,48.97,49.0,48.97,48.98,56400.0,23.012,23.0261,23.012,23.0167,56400.0
2009-10-23 14:25:00,48.97,48.99,48.97,48.98,24300.0,23.012,23.0214,23.012,23.0167,24300.0
2009-10-23 14:30:00,48.99,49.0,48.97,48.99,43200.0,23.0214,23.0261,23.012,23.0214,43200.0
2009-10-23 14:35:00,48.98,49.0,48.98,49.0,33800.0,23.0167,23.0261,23.0167,23.0261,33800.0
2009-10-23 14:40:00,48.99,49.04,48.99,49.04,275700.0,23.0214,23.0449,23.0214,23.0449,275700.0
2009-10-23 14:45:00,49.04,49.06,48.98,48.99,77500.0,23.0449,23.0543,23.0167,23.0214,77500.0
2009-10-23 14:50:00,48.99,49.0,48.96,48.97,64400.0,23.0214,23.0261,23.0073,23.012,64400.0
2009-10-23 14:55:00,48.97,48.98,48.96,48.98,56900.0,23.012,23.0167,23.0073,23.0167,56900.0
2009-10-23 15:00:00,48.98,48.99,48.96,48.98,77400.0,23.0167,23.0214,23.0073,23.0167,77400.0
2009-10-23 15:05:00,48.97,49.04,48.97,49.0,66900.0,23.012,23.0449,23.012,23.0261,66900.0
2009-10-23 15:10:00,49.0,49.08,48.98,49.06,89000.0,23.0261,23.0637,23.0167,23.0543,89000.0
2009-10-23 15:15:00,49.06,49.11,49.03,49.09,82000.0,23.0543,23.0778,23.0402,23.0684,82000.0
2009-10-23 15:20:00,49.09,49.1,49.04,49.04,99200.0,23.0684,23.0731,23.0449,23.0449,99200.0
2009-10-23 15:25:00,49.04,49.05,48.97,49.0,134700.0,23.0449,23.0496,23.012,23.0261,134700.0
2009-10-23 15:30:00,49.0,49.01,48.96,48.98,120000.0,23.0261,23.0308,23.0073,23.0167,120000.0
2009-10-23 15:35:00,48.98,49.03,48.95,48.96,182900.0,23.0167,23.0402,23.0026,23.0073,182900.0
2009-10-23 15:40:00,48.96,49.01,48.96,48.99,183000.0,23.0073,23.0308,23.0073,23.0214,183000.0
2009-10-23 15:45:00,48.99,48.99,48.95,48.98,258100.0,23.0214,23.0214,23.0026,23.0167,258100.0
2009-10-23 15:50:00,48.97,49.03,48.88,48.97,237800.0,23.012,23.0402,22.9697,23.012,237800.0
2009-10-23 15:55:00,48.97,49.05,48.96,49.01,292400.0,23.012,23.0496,23.0073,23.0308,292400.0
2009-10-26 09:30:00,49.26,49.26,48.61,48.71,199100.0,23.1483,23.1483,22.8429,22.8898,199100.0
2009-10-26 09:35:00,48.71,48.96,48.66,48.72,132700.0,22.8898,23.0073,22.8664,22.8945,132700.0
2009-10-26 09:40:00,48.73,48.77,48.6,48.77,150700.0,22.8992,22.918,22.8382,22.918,150700.0
2009-10-26 09:45:00,48.77,49.29,48.77,49.15,190900.0,22.918,23.1624,22.918,23.0966,190900.0
2009-10-26 09:50:00,49.15,49.27,49.05,49.27,106800.0,23.0966,23.153,23.0496,23.153,106800.0
2009-10-26 09:55:00,49.26,49.35,49.14,49.14,101700.0,23.1483,23.1906,23.0919,23.0919,101700.0
2009-10-26 10:00:00,49.15,49.25,49.15,49.2,111500.0,23.0966,23.1436,23.0966,23.1201,111500.0
2009-10-26 10:05:00,49.2,49.41,49.17,49.39,105500.0,23.1201,23.2188,23.106,23.2094,105500.0
2009-10-26 10:10:00,49.41,49.5,49.35,49.49,118800.0,23.2188,23.2611,23.1906,23.2564,118800.0
2009-10-26 10:15:00,49.5,49.52,49.32,49.33,103300.0,23.2611,23.2705,23.1765,23.1812,103300.0
2009-10-26 10:20:00,49.33,49.35,49.19,49.3,85200.0,23.1812,23.1906,23.1154,23.1671,85200.0
2009-10-26 10:25:00,49.3,49.35,49.25,49.32,62300.0,23.1671,23.1906,23.1436,23.1765,62300.0
2009-10-26 10:30:00,49.31,49.35,49.26,49.33,64400.0,23.1718,23.1906,23.1483,23.1812,64400.0
2009-10-26 10:35:00,49.35,49.42,49.35,49.38,87100.0,23.1906,23.2235,23.1906,23.2047,87100.0
2009-10-26 10:40:00,49.39,49.39,49.19,49.2,104400.0,23.2094,23.2094,23.1154,23.1201,104400.0
2009-10-26 10:45:00,49.19,49.2,49.02,49.05,71800.0,23.1154,23.1201,23.0355,23.0496,71800.0
2009-10-26 10:50:00,49.05,49.13,49.02,49.08,78500.0,23.0496,23.0872,23.0355,23.0637,78500.0
2009-10-26 10:55:00,49.08,49.1,49.02,49.1,42400.0,23.0637,23.0731,23.0355,23.0731,42400.0
2009-10-26 11:00:00,49.09,49.17,49.07,49.11,40100.0,23.0684,23.106,23.059,23.0778,40100.0
2009-10-26 11:05:00,49.11,49.19,49.09,49.19,73700.0,23.0778,23.1154,23.0684,23.1154,73700.0
2009-10-26 11:10:00,49.19,49.33,49.18,49.26,74600.0,23.1154,23.1812,23.1107,23.1483,74600.0
2009-10-26 11:15:00,49.27,49.32,49.15,49.28,77200.0,23.153,23.1765,23.0966,23.1577,77200.0
2009-10-26 11:20:00,49.29,49.34,49.18,49.2,55700.0,23.1624,23.1859,23.1107,23.1201,55700.0
2009-10-26 11:25:00,49.19,49.35,49.19,49.3,74700.0,23.1154,23.1906,23.1154,23.1671,74700.0
2009-10-26 11:30:00,49.3,49.3,48.76,48.87,214400.0,23.1671,23.1671,22.9133,22.965,214400.0
2009-10-26 11:35:00,48.89,48.92,48.64,48.83,177400.0,22.9744,22.9885,22.857,22.9462,177400.0
2009-10-26 11:40:00,48.83,48.83,48.67,48.68,77500.0,22.9462,22.9462,22.8711,22.8758,77500.0
2009-10-26 11:45:00,48.68,48.83,48.64,48.76,81600.0,22.8758,22.9462,22.857,22.9133,81600.0
2009-10-26 11:50:00,48.77,48.82,48.73,48.73,41300.0,22.918,22.9415,22.8992,22.8992,41300.0
2009-10-26 11:55:00,48.73,48.84,48.6,48.64,133500.0,22.8992,22.9509,22.8382,22.857,133500.0
2009-10-26 12:00:00,48.64,48.7,48.63,48.63,65400.0,22.857,22.8852,22.8523,22.8523,65400.0
2009-10-26 12:05:00,48.67,48.78,48.62,48.77,65300.0,22.8711,22.9227,22.8476,22.918,65300.0
2009-10-26 12:10:00,48.78,48.78,48.7,48.73,42000.0,22.9227,22.9227,22.8852,22.8992,42000.0
2009-10-26 12:15:00,48.72,48.73,48.66,48.68,44500.0,22.8945,22.8992,22.8664,22.8758,44500.0
2009-10-26 12:20:00,48.67,48.67,48.62,48.64,39100.0,22.8711,22.8711,22.8476,22.857,39100.0
2009-10-26 12:25:00,48.65,48.67,48.63,48.65,29800.0,22.8617,22.8711,22.8523,22.8617,29800.0
2009-10-26 12:30:00,48.64,48.75,48.64,48.74,24200.0,22.857,22.9086,22.857,22.9039,24200.0
2009-10-26 12:35:00,48.75,48.78,48.74,48.74,44200.0,22.9086,22.9227,22.9039,22.9039,44200.0
2009-10-26 12:40:00,48.74,48.77,48.7,48.75,38300.0,22.9039,22.918,22.8852,22.9086,38300.0
2009-10-26 12:45:00,48.75,48.78,48.69,48.72,49200.0,22.9086,22.9227,22.8805,22.8945,49200.0
2009-10-26 12:50:00,48.72,48.79,48.7,48.79,57500.0,22.8945,22.9274,22.8852,22.9274,57500.0
2009-10-26 12:55:00,48.79,48.9,48.78,48.89,74900.0,22.9274,22.9791,22.9227,22.9744,74900.0
2009-10-26 13:00:00,48.88,48.94,48.82,48.83,55100.0,22.9697,22.9979,22.9415,22.9462,55100.0
2009-10-26 13:05:00,48.84,48.89,48.83,48.87,41800.0,22.9509,22.9744,22.9462,22.965,41800.0
2009-10-26 13:10:00,48.87,48.93,48.85,48.92,67400.0,22.965,22.9932,22.9556,22.9885,67400.0
2009-10-26 13:15:00,48.93,48.94,48.88,48.9,57000.0,22.9932,22.9979,22.9697,22.9791,57000.0
2009-10-26 13:20:00,48.9,48.9,48.84,48.85,36700.0,22.9791,22.9791,22.9509,22.9556,36700.0
2009-10-26 13:25:00,48.84,48.91,48.84,48.87,42000.0,22.9509,22.9838,22.9509,22.965,42000.0
2009-10-26 13:30:00,48.87,48.88,48.82,48.87,33800.0,22.965,22.9697,22.9415,22.965,33800.0
2009-10-26 13:35:00,48.87,48.9,48.86,48.9,27300.0,22.965,22.9791,22.9603,22.9791,27300.0
2009-10-26 13:40:00,48.9,48.97,48.89,48.96,45200.0,22.9791,23.012,22.9744,23.0073,45200.0
2009-10-26 13:45:00,48.96,48.99,48.95,48.99,54500.0,23.0073,23.0214,23.0026,23.0214,54500.0
2009-10-26 13:50:00,48.99,49.05,48.96,48.96,91100.0,23.0214,23.0496,23.0073,23.0073,91100.0
2009-10-26 13:55:00,48.96,48.98,48.87,48.87,44400.0,23.0073,23.0167,22.965,22.965,44400.0
2009-10-26 14:00:00,48.86,48.93,48.83,48.92,45700.0,22.9603,22.9932,22.9462,22.9885,45700.0
2009-10-26 14:05:00,48.93,49.02,48.92,48.92,46600.0,22.9932,23.0355,22.9885,22.9885,46600.0
2009-10-26 14:10:00,48.92,48.96,48.92,48.93,31700.0,22.9885,23.0073,22.9885,22.9932,31700.0
2009-10-26 14:15:00,48.92,48.92,48.73,48.74,79900.0,22.9885,22.9885,22.8992,22.9039,79900.0
2009-10-26 14:20:00,48.74,48.95,48.74,48.9,72700.0,22.9039,23.0026,22.9039,22.9791,72700.0
2009-10-26 14:25:00,48.91,48.96,48.9,48.9,52800.0,22.9838,23.0073,22.9791,22.9791,52800.0
2009-10-26 14:30:00,48.89,48.9,48.83,48.84,51800.0,22.9744,22.9791,22.9462,22.9509,51800.0
2009-10-26 14:35:00,48.83,48.9,48.79,48.85,102400.0,22.9462,22.9791,22.9274,22.9556,102400.0
2009-10-26 14:40:00,48.86,48.89,48.82,48.82,55700.0,22.9603,22.9744,22.9415,22.9415,55700.0
2009-10-26 14:45:00,48.81,48.91,48.81,48.85,55600.0,22.9368,22.9838,22.9368,22.9556,55600.0
2009-10-26 14:50:00,48.85,48.95,48.84,48.92,54500.0,22.9556,23.0026,22.9509,22.9885,54500.0
2009-10-26 14:55:00,48.92,48.97,48.9,48.92,123300.0,22.9885,23.012,22.9791,22.9885,123300.0
2009-10-26 15:00:00,48.92,48.94,48.87,48.87,66100.0,22.9885,22.9979,22.965,22.965,66100.0
2009-10-26 15:05:00,48.87,48.88,48.78,48.83,94900.0,22.965,22.9697,22.9227,22.9462,94900.0
2009-10-26 15:10:00,48.83,48.93,48.81,48.92,60400.0,22.9462,22.9932,22.9368,22.9885,60400.0
2009-10-26 15:15:00,48.92,48.96,48.9,48.91,119700.0,22.9885,23.0073,22.9791,22.9838,119700.0
2009-10-26 15:20:00,48.92,48.97,48.91,48.97,107500.0,22.9885,23.012,22.9838,23.012,107500.0
2009-10-26 15:25:00,48.97,49.0,48.93,48.94,77700.0,23.012,23.0261,22.9932,22.9979,77700.0
2009-10-26 15:30:00,48.95,49.0,48.93,48.95,86800.0,23.0026,23.0261,22.9932,23.0026,86800.0
2009-10-26 15:35:00,48.95,48.95,48.82,48.82,171100.0,23.0026,23.0026,22.9415,22.9415,171100.0
2009-10-26 15:40:00,48.81,48.92,48.79,48.92,183300.0,22.9368,22.9885,22.9274,22.9885,183300.0
2009-10-26 15:45:00,48.92,48.96,48.88,48.92,172300.0,22.9885,23.0073,22.9697,22.9885,172300.0
2009-10-26 15:50:00,48.92,48.94,48.8,48.81,176000.0,22.9885,22.9979,22.9321,22.9368,176000.0
2009-10-26 15:55:00,48.82,48.84,48.74,48.76,232200.0,22.9415,22.9509,22.9039,22.9133,232200.0
2009-10-27 09:30:00,48.78,48.8,48.5,48.5,204400.0,22.9227,22.9321,22.7912,22.7912,204400.0
2009-10-27 09:35:00,48.51,48.78,48.5,48.78,141700.0,22.7959,22.9227,22.7912,22.9227,141700.0
2009-10-27 09:40:00,48.8,48.86,48.6,48.76,121900.0,22.9321,22.9603,22.8382,22.9133,121900.0
2009-10-27 09:45:00,48.76,48.79,48.59,48.7,118200.0,22.9133,22.9274,22.8335,22.8852,118200.0
2009-10-27 09:50:00,48.69,48.8,48.69,48.74,89200.0,22.8805,22.9321,22.8805,22.9039,89200.0
2009-10-27 09:55:00,48.73,48.74,48.61,48.61,266900.0,22.8992,22.9039,22.8429,22.8429,266900.0
2009-10-27 10:00:00,48.61,48.69,48.45,48.68,285800.0,22.8429,22.8805,22.7677,22.8758,285800.0
2009-10-27 10:05:00,48.67,48.8,48.65,48.73,110600.0,22.8711,22.9321,22.8617,22.8992,110600.0
2009-10-27 10:10:00,48.73,48.78,48.64,48.74,111400.0,22.8992,22.9227,22.857,22.9039,111400.0
2009-10-27 10:15:00,48.75,48.76,48.54,48.62,87900.0,22.9086,22.9133,22.81,22.8476,87900.0
2009-10-27 10:20:00,48.62,48.69,48.5,48.6,148000.0,22.8476,22.8805,22.7912,22.8382,148000.0
2009-10-27 10:25:00,48.61,48.7,48.54,48.66,100100.0,22.8429,22.8852,22.81,22.8664,100100.0
2009-10-27 10:30:00,48.66,48.66,48.45,48.47,88300.0,22.8664,22.8664,22.7677,22.7771,88300.0
2009-10-27 10:35:00,48.47,48.52,48.4,48.44,71600.0,22.7771,22.8006,22.7442,22.763,71600.0
2009-10-27 10:40:00,48.43,48.5,48.39,48.48,126300.0,22.7583,22.7912,22.7395,22.7818,126300.0
2009-10-27 10:45:00,48.49,48.5,48.42,48.47,96300.0,22.7865,22.7912,22.7536,22.7771,96300.0
2009-10-27 10:50:00,48.46,48.5,48.42,48.48,77800.0,22.7724,22.7912,22.7536,22.7818,77800.0
2009-10-27 10:55:00,48.47,48.6,48.45,48.59,77800.0,22.7771,22.8382,22.7677,22.8335,77800.0
2009-10-27 11:00:00,48.58,48.59,48.45,48.47,84200.0,22.8288,22.8335,22.7677,22.7771,84200.0
2009-10-27 11:05:00,48.46,48.6,48.43,48.6,67000.0,22.7724,22.8382,22.7583,22.8382,67000.0
2009-10-27 11:10:00,48.6,48.64,48.5,48.59,58100.0,22.8382,22.857,22.7912,22.8335,58100.0
2009-10-27 11:15:00,48.58,48.7,48.51,48.65,65500.0,22.8288,22.8852,22.7959,22.8617,65500.0
2009-10-27 11:20:00,48.66,48.71,48.5,48.69,71300.0,22.8664,22.8898,22.7912,22.8805,71300.0
2009-10-27 11:25:00,48.69,48.82,48.67,48.71,169800.0,22.8805,22.9415,22.8711,22.8898,169800.0
2009-10-27 11:30:00,48.71,48.77,48.67,48.72,95500.0,22.8898,22.918,22.8711,22.8945,95500.0
2009-10-27 11:35:00,48.71,48.75,48.62,48.69,83100.0,22.8898,22.9086,22.8476,22.8805,83100.0
2009-10-27 11:40:00,48.71,48.76,48.71,48.75,46400.0,22.8898,22.9133,22.8898,22.9086,46400.0
2009-10-27 11:45:00,48.75,48.8,48.71,48.71,82700.0,22.9086,22.9321,22.8898,22.8898,82700.0
2009-10-27 11:50:00,48.71,48.76,48.68,48.71,70600.0,22.8898,22.9133,22.8758,22.8898,70600.0
2009-10-27 11:55:00,48.7,48.75,48.7,48.73,77900.0,22.8852,22.9086,22.8852,22.8992,77900.0
2009-10-27 12:00:00,48.72,48.73,48.66,48.68,93200.0,22.8945,22.8992,22.8664,22.8758,93200.0
2009-10-27 12:05:00,48.68,48.79,48.67,48.79,39200.0,22.8758,22.9274,22.8711,22.9274,39200.0
2009-10-27 12:10:00,48.79,48.86,48.78,48.84,56700.0,22.9274,22.9603,22.9227,22.9509,56700.0
2009-10-27 12:15:00,48.84,48.9,48.8,48.88,32400.0,22.9509,22.9791,22.9321,22.9697,32400.0
2009-10-27 12:20:00,48.88,48.9,48.81,48.82,39200.0,22.9697,22.9791,22.9368,22.9415,39200.0
2009-10-27 12:25:00,48.81,48.86,48.8,48.82,47000.0,22.9368,22.9603,22.9321,22.9415,47000.0
2009-10-27 12:30:00,48.83,48.83,48.76,48.82,56900.0,22.9462,22.9462,22.9133,22.9415,56900.0
2009-10-27 12:35:00,48.82,48.91,48.79,48.88,36500.0,22.9415,22.9838,22.9274,22.9697,36500.0
2009-10-27 12:40:00,48.87,48.97,48.84,48.97,32500.0,22.965,23.012,22.9509,23.012,32500.0
2009-10-27 12:45:00,48.96,48.97,48.83,48.84,77700.0,23.0073,23.012,22.9462,22.9509,77700.0
2009-10-27 12:50:00,48.83,48.89,48.82,48.84,59000.0,22.9462,22.9744,22.9415,22.9509,59000.0
2009-10-27 12:55:00,48.86,48.92,48.82,48.9,50500.0,22.9603,22.9885,22.9415,22.9791,50500.0
2009-10-27 13:00:00,48.89,48.96,48.88,48.9,39100.0,22.9744,23.0073,22.9697,22.9791,39100.0
2009-10-27 13:05:00,48.9,48.91,48.73,48.82,51700.0,22.9791,22.9838,22.8992,22.9415,51700.0
2009-10-27 13:10:00,48.83,48.95,48.8,48.92,43900.0,22.9462,23.0026,22.9321,22.9885,43900.0
2009-10-27 13:15:00,48.93,48.95,48.9,48.93,26300.0,22.9932,23.0026,22.9791,22.9932,26300.0
2009-10-27 13:20:00,48.93,49.0,48.92,48.99,76400.0,22.9932,23.0261,22.9885,23.0214,76400.0
2009-10-27 13:25:00,48.98,49.1,48.98,49.05,77500.0,23.0167,23.0731,23.0167,23.0496,77500.0
2009-10-27 13:30:00,49.06,49.09,49.03,49.06,43400.0,23.0543,23.0684,23.0402,23.0543,43400.0
2009-10-27 13:35:00,49.05,49.12,49.01,49.08,144800.0,23.0496,23.0825,23.0308,23.0637,144800.0
2009-10-27 13:40:00,49.1,49.13,49.06,49.06,65400.0,23.0731,23.0872,23.0543,23.0543,65400.0
2009-10-27 13:45:00,49.06,49.06,48.97,49.04,49900.0,23.0543,23.0543,23.012,23.0449,49900.0
2009-10-27 13:50:00,49.04,49.13,48.88,49.11,80400.0,23.0449,23.0872,22.9697,23.0778,80400.0
2009-10-27 13:55:00,49.12,49.19,49.08,49.16,57700.0,23.0825,23.1154,23.0637,23.1013,57700.0
2009-10-27 14:00:00,49.15,49.15,49.03,49.05,49600.0,23.0966,23.0966,23.0402,23.0496,49600.0
2009-10-27 14:05:00,49.05,49.09,49.02,49.05,55200.0,23.0496,23.0684,23.0355,23.0496,55200.0
2009-10-27 14:10:00,49.07,49.15,49.06,49.13,54200.0,23.059,23.0966,23.0543,23.0872,54200.0
2009-10-27 14:15:00,49.13,49.2,49.12,49.15,96700.0,23.0872,23.1201,23.0825,23.0966,96700.0
2009-10-27 14:20:00,49.14,49.21,49.1,49.19,44000.0,23.0919,23.1248,23.0731,23.1154,44000.0
2009-10-27 14:25:00,49.2,49.25,49.2,49.23,65200.0,23.1201,23.1436,23.1201,23.1342,65200.0
2009-10-27 14:30:00,49.23,49.25,49.16,49.24,52800.0,23.1342,23.1436,23.1013,23.1389,52800.0
2009-10-27 14:35:00,49.23,49.25,49.1,49.11,97800.0,23.1342,23.1436,23.0731,23.0778,97800.0
2009-10-27 14:40:00,49.09,49.15,49.07,49.08,48500.0,23.0684,23.0966,23.059,23.0637,48500.0
2009-10-27 14:45:00,49.06,49.08,49.0,49.07,56700.0,23.0543,23.0637,23.0261,23.059,56700.0
2009-10-27 14:50:00,49.06,49.14,49.04,49.05,82300.0,23.0543,23.0919,23.0449,23.0496,82300.0
2009-10-27 14:55:00,49.04,49.13,49.04,49.07,77200.0,23.0449,23.0872,23.0449,23.059,77200.0
2009-10-27 15:00:00,49.08,49.15,49.06,49.12,72100.0,23.0637,23.0966,23.0543,23.0825,72100.0
2009-10-27 15:05:00,49.12,49.12,49.03,49.04,67700.0,23.0825,23.0825,23.0402,23.0449,67700.0
2009-10-27 15:10:00,49.04,49.13,48.99,49.12,50600.0,23.0449,23.0872,23.0214,23.0825,50600.0
2009-10-27 15:15:00,49.12,49.13,49.06,49.08,56000.0,23.0825,23.0872,23.0543,23.0637,56000.0
2009-10-27 15:20:00,49.09,49.1,49.04,49.05,55000.0,23.0684,23.0731,23.0449,23.0496,55000.0
2009-10-27 15:25:00,49.06,49.12,49.04,49.1,61000.0,23.0543,23.0825,23.0449,23.0731,61000.0
2009-10-27 15:30:00,49.1,49.14,48.94,48.94,212500.0,23.0731,23.0919,22.9979,22.9979,212500.0
2009-10-27 15:35:00,48.94,49.03,48.94,48.95,111100.0,22.9979,23.0402,22.9979,23.0026,111100.0
2009-10-27 15:40:00,48.95,49.05,48.93,49.0,212900.0,23.0026,23.0496,22.9932,23.0261,212900.0
2009-10-27 15:45:00,49.01,49.01,48.9,48.93,148100.0,23.0308,23.0308,22.9791,22.9932,148100.0
2009-10-27 15:50:00,48.93,49.0,48.89,48.93,143300.0,22.9932,23.0261,22.9744,22.9932,143300.0
2009-10-27 15:55:00,48.93,48.95,48.81,48.87,186900.0,22.9932,23.0026,22.9368,22.965,186900.0
2009-10-28 09:30:00,48.65,49.13,48.58,48.78,96700.0,22.8617,23.0872,22.8288,22.9227,96700.0
2009-10-28 09:35:00,48.77,48.96,48.71,48.84,107000.0,22.918,23.0073,22.8898,22.9509,107000.0
2009-10-28 09:40:00,48.84,48.89,48.77,48.82,175600.0,22.9509,22.9744,22.918,22.9415,175600.0
2009-10-28 09:45:00,48.85,48.93,48.77,48.93,227900.0,22.9556,22.9932,22.918,22.9932,227900.0
2009-10-28 09:50:00,48.93,48.94,48.82,48.89,208700.0,22.9932,22.9979,22.9415,22.9744,208700.0
2009-10-28 09:55:00,48.88,48.89,48.77,48.84,86100.0,22.9697,22.9744,22.918,22.9509,86100.0
2009-10-28 10:00:00,48.81,48.89,48.71,48.81,214800.0,22.9368,22.9744,22.8898,22.9368,214800.0
2009-10-28 10:05:00,48.82,48.95,48.77,48.9,208600.0,22.9415,23.0026,22.918,22.9791,208600.0
2009-10-28 10:10:00,48.9,49.15,48.88,49.09,160300.0,22.9791,23.0966,22.9697,23.0684,160300.0
2009-10-28 10:15:00,49.07,49.07,48.95,48.99,74100.0,23.059,23.059,23.0026,23.0214,74100.0
2009-10-28 10:20:00,48.98,48.99,48.88,48.96,41500.0,23.0167,23.0214,22.9697,23.0073,41500.0
2009-10-28 10:25:00,48.94,49.11,48.9,49.09,68100.0,22.9979,23.0778,22.9791,23.0684,68100.0
2009-10-28 10:30:00,49.06,49.07,48.94,49.01,158700.0,23.0543,23.059,22.9979,23.0308,158700.0
2009-10-28 10:35:00,49.02,49.09,48.97,49.04,57900.0,23.0355,23.0684,23.012,23.0449,57900.0
2009-10-28 10:40:00,49.04,49.21,48.99,49.21,128400.0,23.0449,23.1248,23.0214,23.1248,128400.0
2009-10-28 10:45:00,49.21,49.25,49.12,49.19,73400.0,23.1248,23.1436,23.0825,23.1154,73400.0
2009-10-28 10:50:00,49.19,49.3,49.09,49.27,120300.0,23.1154,23.1671,23.0684,23.153,120300.0
2009-10-28 10:55:00,49.27,49.47,49.24,49.45,158200.0,23.153,23.247,23.1389,23.2376,158200.0
2009-10-28 11:00:00,49.46,49.46,49.35,49.39,132500.0,23.2423,23.2423,23.1906,23.2094,132500.0
2009-10-28 11:05:00,49.37,49.44,49.26,49.39,179000.0,23.2,23.2329,23.1483,23.2094,179000.0
2009-10-28 11:10:00,49.39,49.43,49.22,49.24,189000.0,23.2094,23.2282,23.1295,23.1389,189000.0
2009-10-28 11:15:00,49.24,49.33,49.22,49.29,75200.0,23.1389,23.1812,23.1295,23.1624,75200.0
2009-10-28 11:20:00,49.29,49.3,49.25,49.25,82900.0,23.1624,23.1671,23.1436,23.1436,82900.0
2009-10-28 11:25:00,49.26,49.26,49.1,49.15,73700.0,23.1483,23.1483,23.0731,23.0966,73700.0
2009-10-28 11:30:00,49.16,49.19,49.1,49.14,39000.0,23.1013,23.1154,23.0731,23.0919,39000.0
2009-10-28 11:35:00,49.15,49.16,49.06,49.08,82300.0,23.0966,23.1013,23.0543,23.0637,82300.0
2009-10-28 11:40:00,49.08,49.19,49.07,49.11,105200.0,23.0637,23.1154,23.059,23.0778,105200.0
2009-10-28 11:45:00,49.11,49.15,49.09,49.14,70200.0,23.0778,23.0966,23.0684,23.0919,70200.0
2009-10-28 11:50:00,49.14,49.15,49.1,49.15,69500.0,23.0919,23.0966,23.0731,23.0966,69500.0
2009-10-28 11:55:00,49.13,49.18,49.1,49.11,98500.0,23.0872,23.1107,23.0731,23.0778,98500.0
2009-10-28 12:00:00,49.11,49.2,49.08,49.2,127200.0,23.0778,23.1201,23.0637,23.1201,127200.0
2009-10-28 12:05:00,49.2,49.23,49.19,49.19,72800.0,23.1201,23.1342,23.1154,23.1154,72800.0
2009-10-28 12:10:00,49.19,49.27,49.19,49.27,54800.0,23.1154,23.153,23.1154,23.153,54800.0
2009-10-28 12:15:00,49.27,49.34,49.23,49.33,105400.0,23.153,23.1859,23.1342,23.1812,105400.0
2009-10-28 12:20:00,49.32,49.33,49.21,49.21,49700.0,23.1765,23.1812,23.1248,23.1248,49700.0
2009-10-28 12:25:00,49.21,49.35,49.19,49.33,64300.0,23.1248,23.1906,23.1154,23.1812,64300.0
2009-10-28 12:30:00,49.33,49.35,49.28,49.28,85600.0,23.1812,23.1906,23.1577,23.1577,85600.0
2009-10-28 12:35:00,49.28,49.29,49.19,49.28,68100.0,23.1577,23.1624,23.1154,23.1577,68100.0
2009-10-28 12:40:00,49.27,49.27,49.2,49.21,53300.0,23.153,23.153,23.1201,23.1248,53300.0
2009-10-28 12:45:00,49.21,49.29,49.2,49.2,106400.0,23.1248,23.1624,23.1201,23.1201,106400.0
2009-10-28 12:50:00,49.2,49.2,49.1,49.12,85100.0,23.1201,23.1201,23.0731,23.0825,85100.0
2009-10-28 12:55:00,49.13,49.15,49.04,49.13,219400.0,23.0872,23.0966,23.0449,23.0872,219400.0
2009-10-28 13:00:00,49.13,49.13,49.02,49.04,126700.0,23.0872,23.0872,23.0355,23.0449,126700.0
2009-10-28 13:05:00,49.04,49.12,49.04,49.09,55000.0,23.0449,23.0825,23.0449,23.0684,55000.0
2009-10-28 13:10:00,49.08,49.13,49.06,49.1,129700.0,23.0637,23.0872,23.0543,23.0731,129700.0
2009-10-28 13:15:00,49.1,49.13,49.08,49.1,74200.0,23.0731,23.0872,23.0637,23.0731,74200.0
2009-10-28 13:20:00,49.1,49.1,49.03,49.04,37700.0,23.0731,23.0731,23.0402,23.0449,37700.0
2009-10-28 13:25:00,49.04,49.05,48.98,49.0,58600.0,23.0449,23.0496,23.0167,23.0261,58600.0
2009-10-28 13:30:00,49.0,49.08,49.0,49.02,31300.0,23.0261,23.0637,23.0261,23.0355,31300.0
2009-10-28 13:35:00,49.02,49.16,49.01,49.15,52700.0,23.0355,23.1013,23.0308,23.0966,52700.0
2009-10-28 13:40:00,49.15,49.16,49.11,49.14,56200.0,23.0966,23.1013,23.0778,23.0919,56200.0
2009-10-28 13:45:00,49.13,49.26,49.13,49.2,79600.0,23.0872,23.1483,23.0872,23.1201,79600.0
2009-10-28 13:50:00,49.2,49.2,49.09,49.14,31900.0,23.1201,23.1201,23.0684,23.0919,31900.0
2009-10-28 13:55:00,49.14,49.22,49.13,49.2,37800.0,23.0919,23.1295,23.0872,23.1201,37800.0
2009-10-28 14:00:00,49.19,49.19,49.11,49.15,61800.0,23.1154,23.1154,23.0778,23.0966,61800.0
2009-10-28 14:05:00,49.15,49.21,49.14,49.2,49600.0,23.0966,23.1248,23.0919,23.1201,49600.0
2009-10-28 14:10:00,49.2,49.26,49.16,49.22,42500.0,23.1201,23.1483,23.1013,23.1295,42500.0
2009-10-28 14:15:00,49.2,49.23,49.12,49.22,133400.0,23.1201,23.1342,23.0825,23.1295,133400.0
2009-10-28 14:20:00,49.21,49.25,49.11,49.19,132900.0,23.1248,23.1436,23.0778,23.1154,132900.0
2009-10-28 14:25:00,49.18,49.19,49.13,49.15,49100.0,23.1107,23.1154,23.0872,23.0966,49100.0
2009-10-28 14:30:00,49.15,49.19,49.07,49.08,81700.0,23.0966,23.1154,23.059,23.0637,81700.0
2009-10-28 14:35:00,49.07,49.14,49.0,49.0,145300.0,23.059,23.0919,23.0261,23.0261,145300.0
2009-10-28 14:40:00,49.0,49.09,48.99,49.06,77600.0,23.0261,23.0684,23.0214,23.0543,77600.0
2009-10-28 14:45:00,49.05,49.11,48.99,49.1,63500.0,23.0496,23.0778,23.0214,23.0731,63500.0
2009-10-28 14:50:00,49.1,49.17,49.09,49.17,77500.0,23.0731,23.106,23.0684,23.106,77500.0
2009-10-28 14:55:00,49.16,49.19,49.08,49.08,70600.0,23.1013,23.1154,23.0637,23.0637,70600.0
2009-10-28 15:00:00,49.08,49.1,49.05,49.06,59800.0,23.0637,23.0731,23.0496,23.0543,59800.0
2009-10-28 15:05:00,49.05,49.07,49.01,49.04,85900.0,23.0496,23.059,23.0308,23.0449,85900.0
2009-10-28 15:10:00,49.04,49.11,49.02,49.04,120200.0,23.0449,23.0778,23.0355,23.0449,120200.0
2009-10-28 15:15:00,49.03,49.06,48.99,49.04,84700.0,23.0402,23.0543,23.0214,23.0449,84700.0
2009-10-28 15:20:00,49.04,49.1,48.99,49.05,88100.0,23.0449,23.0731,23.0214,23.0496,88100.0
2009-10-28 15:25:00,49.05,49.15,49.02,49.12,193000.0,23.0496,23.0966,23.0355,23.0825,193000.0
2009-10-28 15:30:00,49.11,49.12,49.04,49.09,115600.0,23.0778,23.0825,23.0449,23.0684,115600.0
2009-10-28 15:35:00,49.08,49.12,49.0,49.02,201000.0,23.0637,23.0825,23.0261,23.0355,201000.0
2009-10-28 15:40:00,49.03,49.04,48.94,48.96,159900.0,23.0402,23.0449,22.9979,23.0073,159900.0
2009-10-28 15:45:00,48.95,49.02,48.95,49.02,168900.0,23.0026,23.0355,23.0026,23.0355,168900.0
2009-10-28 15:50:00,49.03,49.03,48.88,48.92,193100.0,23.0402,23.0402,22.9697,22.9885,193100.0
2009-10-28 15:55:00,48.91,49.02,48.91,48.95,372200.0,22.9838,23.0355,22.9838,23.0026,372200.0
2009-10-29 09:30:00,48.99,49.33,48.5,48.81,249300.0,23.0214,23.1812,22.7912,22.9368,249300.0
2009-10-29 09:35:00,48.8,49.07,48.76,49.07,111600.0,22.9321,23.059,22.9133,23.059,111600.0
2009-10-29 09:40:00,49.05,49.12,48.91,49.02,74400.0,23.0496,23.0825,22.9838,23.0355,74400.0
2009-10-29 09:45:00,49.03,49.16,48.88,49.13,83300.0,23.0402,23.1013,22.9697,23.0872,83300.0
2009-10-29 09:50:00,49.14,49.15,48.91,48.93,55600.0,23.0919,23.0966,22.9838,22.9932,55600.0
2009-10-29 09:55:00,48.94,48.99,48.81,48.94,54300.0,22.9979,23.0214,22.9368,22.9979,54300.0
2009-10-29 10:00:00,48.93,49.03,48.85,49.01,63600.0,22.9932,23.0402,22.9556,23.0308,63600.0
2009-10-29 10:05:00,49.01,49.02,48.83,48.85,94800.0,23.0308,23.0355,22.9462,22.9556,94800.0
2009-10-29 10:10:00,48.84,48.84,48.69,48.69,110600.0,22.9509,22.9509,22.8805,22.8805,110600.0
2009-10-29 10:15:00,48.71,48.72,48.61,48.61,128400.0,22.8898,22.8945,22.8429,22.8429,128400.0
2009-10-29 10:20:00,48.61,48.68,48.54,48.59,140100.0,22.8429,22.8758,22.81,22.8335,140100.0
2009-10-29 10:25:00,48.59,48.6,48.45,48.48,210300.0,22.8335,22.8382,22.7677,22.7818,210300.0
2009-10-29 10:30:00,48.48,48.51,48.45,48.46,207900.0,22.7818,22.7959,22.7677,22.7724,207900.0
2009-10-29 10:35:00,48.46,48.47,48.45,48.46,109100.0,22.7724,22.7771,22.7677,22.7724,109100.0
2009-10-29 10:40:00,48.46,48.47,48.45,48.46,259200.0,22.7724,22.7771,22.7677,22.7724,259200.0
2009-10-29 10:45:00,48.46,48.5,48.45,48.49,90500.0,22.7724,22.7912,22.7677,22.7865,90500.0
2009-10-29 10:50:00,48.49,48.53,48.47,48.5,85500.0,22.7865,22.8053,22.7771,22.7912,85500.0
2009-10-29 10:55:00,48.5,48.6,48.49,48.59,75000.0,22.7912,22.8382,22.7865,22.8335,75000.0
2009-10-29 11:00:00,48.6,48.62,48.54,48.56,113000.0,22.8382,22.8476,22.81,22.8194,113000.0
2009-10-29 11:05:00,48.57,48.69,48.56,48.69,76300.0,22.8241,22.8805,22.8194,22.8805,76300.0
2009-10-29 11:10:00,48.68,48.81,48.68,48.74,53700.0,22.8758,22.9368,22.8758,22.9039,53700.0
2009-10-29 11:15:00,48.74,48.78,48.58,48.69,158800.0,22.9039,22.9227,22.8288,22.8805,158800.0
2009-10-29 11:20:00,48.67,48.73,48.66,48.7,83600.0,22.8711,22.8992,22.8664,22.8852,83600.0
2009-10-29 11:25:00,48.71,48.75,48.7,48.72,42900.0,22.8898,22.9086,22.8852,22.8945,42900.0
2009-10-29 11:30:00,48.71,48.76,48.7,48.76,42000.0,22.8898,22.9133,22.8852,22.9133,42000.0
2009-10-29 11:35:00,48.75,48.77,48.66,48.67,76200.0,22.9086,22.918,22.8664,22.8711,76200.0
2009-10-29 11:40:00,48.71,48.71,48.61,48.67,69800.0,22.8898,22.8898,22.8429,22.8711,69800.0
2009-10-29 11:45:00,48.67,48.81,48.67,48.74,39400.0,22.8711,22.9368,22.8711,22.9039,39400.0
2009-10-29 11:50:00,48.74,48.8,48.72,48.79,23100.0,22.9039,22.9321,22.8945,22.9274,23100.0
2009-10-29 11:55:00,48.79,48.79,48.62,48.63,50800.0,22.9274,22.9274,22.8476,22.8523,50800.0
2009-10-29 12:00:00,48.63,48.73,48.63,48.66,42900.0,22.8523,22.8992,22.8523,22.8664,42900.0
2009-10-29 12:05:00,48.66,48.7,48.65,48.67,36800.0,22.8664,22.8852,22.8617,22.8711,36800.0
2009-10-29 12:10:00,48.66,48.71,48.63,48.68,43200.0,22.8664,22.8898,22.8523,22.8758,43200.0
2009-10-29 12:15:00,48.68,48.69,48.66,48.67,35500.0,22.8758,22.8805,22.8664,22.8711,35500.0
2009-10-29 12:20:00,48.67,48.73,48.66,48.72,42600.0,22.8711,22.8992,22.8664,22.8945,42600.0
2009-10-29 12:25:00,48.71,48.84,48.71,48.78,53700.0,22.8898,22.9509,22.8898,22.9227,53700.0
2009-10-29 12:30:00,48.79,48.79,48.74,48.74,33700.0,22.9274,22.9274,22.9039,22.9039,33700.0
2009-10-29 12:35:00,48.74,48.8,48.71,48.72,58800.0,22.9039,22.9321,22.8898,22.8945,58800.0
2009-10-29 12:40:00,48.72,48.74,48.69,48.73,46000.0,22.8945,22.9039,22.8805,22.8992,46000.0
2009-10-29 12:45:00,48.72,48.74,48.63,48.64,119100.0,22.8945,22.9039,22.8523,22.857,119100.0
2009-10-29 12:50:00,48.63,48.66,48.6,48.63,52400.0,22.8523,22.8664,22.8382,22.8523,52400.0
2009-10-29 12:55:00,48.63,48.63,48.6,48.63,30700.0,22.8523,22.8523,22.8382,22.8523,30700.0
2009-10-29 13:00:00,48.64,48.64,48.57,48.63,52400.0,22.857,22.857,22.8241,22.8523,52400.0
2009-10-29 13:05:00,48.64,48.69,48.63,48.66,34400.0,22.857,22.8805,22.8523,22.8664,34400.0
2009-10-29 13:10:00,48.64,48.7,48.62,48.69,26900.0,22.857,22.8852,22.8476,22.8805,26900.0
2009-10-29 13:15:00,48.69,48.75,48.58,48.59,90200.0,22.8805,22.9086,22.8288,22.8335,90200.0
2009-10-29 13:20:00,48.6,48.7,48.6,48.69,42200.0,22.8382,22.8852,22.8382,22.8805,42200.0
2009-10-29 13:25:00,48.69,48.71,48.65,48.65,42000.0,22.8805,22.8898,22.8617,22.8617,42000.0
2009-10-29 13:30:00,48.66,48.7,48.66,48.69,23200.0,22.8664,22.8852,22.8664,22.8805,23200.0
2009-10-29 13:35:00,48.7,48.7,48.67,48.68,71500.0,22.8852,22.8852,22.8711,22.8758,71500.0
2009-10-29 13:40:00,48.68,48.7,48.61,48.61,64600.0,22.8758,22.8852,22.8429,22.8429,64600.0
2009-10-29 13:45:00,48.62,48.64,48.58,48.59,46700.0,22.8476,22.857,22.8288,22.8335,46700.0
2009-10-29 13:50:00,48.6,48.64,48.59,48.61,32600.0,22.8382,22.857,22.8335,22.8429,32600.0
2009-10-29 13:55:00,48.61,48.64,48.59,48.62,51900.0,22.8429,22.857,22.8335,22.8476,51900.0
2009-10-29 14:00:00,48.62,48.66,48.61,48.66,31900.0,22.8476,22.8664,22.8429,22.8664,31900.0
2009-10-29 14:05:00,48.66,48.7,48.63,48.64,54300.0,22.8664,22.8852,22.8523,22.857,54300.0
2009-10-29 14:10:00,48.63,48.7,48.62,48.69,28300.0,22.8523,22.8852,22.8476,22.8805,28300.0
2009-10-29 14:15:00,48.7,48.72,48.68,48.7,91200.0,22.8852,22.8945,22.8758,22.8852,91200.0
2009-10-29 14:20:00,48.69,48.72,48.66,48.7,378900.0,22.8805,22.8945,22.8664,22.8852,378900.0
2009-10-29 14:25:00,48.69,48.81,48.69,48.81,52300.0,22.8805,22.9368,22.8805,22.9368,52300.0
2009-10-29 14:30:00,48.81,48.89,48.8,48.86,60900.0,22.9368,22.9744,22.9321,22.9603,60900.0
2009-10-29 14:35:00,48.87,48.89,48.82,48.83,43500.0,22.965,22.9744,22.9415,22.9462,43500.0
2009-10-29 14:40:00,48.84,48.9,48.83,48.9,61000.0,22.9509,22.9791,22.9462,22.9791,61000.0
2009-10-29 14:45:00,48.88,48.95,48.88,48.91,42100.0,22.9697,23.0026,22.9697,22.9838,42100.0
2009-10-29 14:50:00,48.91,48.94,48.9,48.92,62000.0,22.9838,22.9979,22.9791,22.9885,62000.0
2009-10-29 14:55:00,48.93,49.0,48.93,49.0,64200.0,22.9932,23.0261,22.9932,23.0261,64200.0
2009-10-29 15:00:00,49.0,49.0,48.98,48.99,70700.0,23.0261,23.0261,23.0167,23.0214,70700.0
2009-10-29 15:05:00,48.99,49.02,48.96,49.0,150300.0,23.0214,23.0355,23.0073,23.0261,150300.0
2009-10-29 15:10:00,49.0,49.05,48.99,49.0,112800.0,23.0261,23.0496,23.0214,23.0261,112800.0
2009-10-29 15:15:00,49.01,49.03,48.99,49.0,101300.0,23.0308,23.0402,23.0214,23.0261,101300.0
2009-10-29 15:20:00,49.01,49.01,48.96,48.99,88000.0,23.0308,23.0308,23.0073,23.0214,88000.0
2009-10-29 15:25:00,49.0,49.01,48.93,48.96,77200.0,23.0261,23.0308,22.9932,23.0073,77200.0
2009-10-29 15:30:00,48.95,48.98,48.9,48.95,67000.0,23.0026,23.0167,22.9791,23.0026,67000.0
2009-10-29 15:35:00,48.96,49.02,48.94,48.97,102500.0,23.0073,23.0355,22.9979,23.012,102500.0
2009-10-29 15:40:00,48.98,48.98,48.87,48.89,125700.0,23.0167,23.0167,22.965,22.9744,125700.0
2009-10-29 15:45:00,48.89,48.9,48.79,48.83,113400.0,22.9744,22.9791,22.9274,22.9462,113400.0
2009-10-29 15:50:00,48.83,48.94,48.83,48.93,180100.0,22.9462,22.9979,22.9462,22.9932,180100.0
2009-10-29 15:55:00,48.92,49.0,48.9,48.96,429600.0,22.9885,23.0261,22.9791,23.0073,429600.0
2009-10-30 09:30:00,49.0,49.0,48.62,48.8,199200.0,23.0261,23.0261,22.8476,22.9321,199200.0
2009-10-30 09:35:00,48.8,48.87,48.64,48.74,147500.0,22.9321,22.965,22.857,22.9039,147500.0
2009-10-30 09:40:00,48.73,48.98,48.62,48.77,99300.0,22.8992,23.0167,22.8476,22.918,99300.0
2009-10-30 09:45:00,48.77,48.85,48.67,48.76,85000.0,22.918,22.9556,22.8711,22.9133,85000.0
2009-10-30 09:50:00,48.76,48.81,48.56,48.61,130600.0,22.9133,22.9368,22.8194,22.8429,130600.0
2009-10-30 09:55:00,48.6,48.68,48.55,48.57,108300.0,22.8382,22.8758,22.8147,22.8241,108300.0
2009-10-30 10:00:00,48.58,48.76,48.57,48.73,131700.0,22.8288,22.9133,22.8241,22.8992,131700.0
2009-10-30 10:05:00,48.74,48.75,48.66,48.69,67300.0,22.9039,22.9086,22.8664,22.8805,67300.0
2009-10-30 10:10:00,48.7,48.7,48.59,48.61,71400.0,22.8852,22.8852,22.8335,22.8429,71400.0
2009-10-30 10:15:00,48.61,48.61,48.55,48.6,108900.0,22.8429,22.8429,22.8147,22.8382,108900.0
2009-10-30 10:20:00,48.6,48.68,48.53,48.68,106100.0,22.8382,22.8758,22.8053,22.8758,106100.0
2009-10-30 10:25:00,48.68,48.75,48.63,48.7,124100.0,22.8758,22.9086,22.8523,22.8852,124100.0
2009-10-30 10:30:00,48.72,48.79,48.61,48.64,107200.0,22.8945,22.9274,22.8429,22.857,107200.0
2009-10-30 10:35:00,48.64,48.72,48.59,48.69,52700.0,22.857,22.8945,22.8335,22.8805,52700.0
2009-10-30 10:40:00,48.67,48.69,48.65,48.69,42400.0,22.8711,22.8805,22.8617,22.8805,42400.0
2009-10-30 10:45:00,48.68,48.79,48.68,48.75,71200.0,22.8758,22.9274,22.8758,22.9086,71200.0
2009-10-30 10:50:00,48.75,48.79,48.71,48.73,38100.0,22.9086,22.9274,22.8898,22.8992,38100.0
2009-10-30 10:55:00,48.73,48.73,48.67,48.68,34900.0,22.8992,22.8992,22.8711,22.8758,34900.0
2009-10-30 11:00:00,48.68,48.71,48.67,48.7,30900.0,22.8758,22.8898,22.8711,22.8852,30900.0
2009-10-30 11:05:00,48.71,48.71,48.61,48.64,67200.0,22.8898,22.8898,22.8429,22.857,67200.0
2009-10-30 11:10:00,48.63,48.68,48.62,48.68,35800.0,22.8523,22.8758,22.8476,22.8758,35800.0
2009-10-30 11:15:00,48.67,48.68,48.58,48.6,34900.0,22.8711,22.8758,22.8288,22.8382,34900.0
2009-10-30 11:20:00,48.61,48.69,48.61,48.66,52200.0,22.8429,22.8805,22.8429,22.8664,52200.0
2009-10-30 11:25:00,48.66,48.69,48.65,48.66,30200.0,22.8664,22.8805,22.8617,22.8664,30200.0
2009-10-30 11:30:00,48.66,48.67,48.54,48.55,71100.0,22.8664,22.8711,22.81,22.8147,71100.0
2009-10-30 11:35:00,48.55,48.56,48.48,48.5,314200.0,22.8147,22.8194,22.7818,22.7912,314200.0
2009-10-30 11:40:00,48.5,48.57,48.5,48.52,70700.0,22.7912,22.8241,22.7912,22.8006,70700.0
2009-10-30 11:45:00,48.52,48.56,48.5,48.52,82900.0,22.8006,22.8194,22.7912,22.8006,82900.0
2009-10-30 11:50:00,48.52,48.53,48.47,48.52,176400.0,22.8006,22.8053,22.7771,22.8006,176400.0
2009-10-30 11:55:00,48.53,48.57,48.49,48.51,162800.0,22.8053,22.8241,22.7865,22.7959,162800.0
2009-10-30 12:00:00,48.5,48.51,48.49,48.5,145300.0,22.7912,22.7959,22.7865,22.7912,145300.0
2009-10-30 12:05:00,48.5,48.54,48.5,48.5,81400.0,22.7912,22.81,22.7912,22.7912,81400.0
2009-10-30 12:10:00,48.51,48.53,48.5,48.51,122800.0,22.7959,22.8053,22.7912,22.7959,122800.0
2009-10-30 12:15:00,48.5,48.51,48.49,48.5,120900.0,22.7912,22.7959,22.7865,22.7912,120900.0
2009-10-30 12:20:00,48.5,48.52,48.5,48.52,158800.0,22.7912,22.8006,22.7912,22.8006,158800.0
2009-10-30 12:25:00,48.52,48.54,48.49,48.5,315400.0,22.8006,22.81,22.7865,22.7912,315400.0
2009-10-30 12:30:00,48.5,48.51,48.19,48.2,499300.0,22.7912,22.7959,22.6455,22.6502,499300.0
2009-10-30 12:35:00,48.2,48.22,48.06,48.15,215600.0,22.6502,22.6596,22.5844,22.6267,215600.0
2009-10-30 12:40:00,48.13,48.2,48.1,48.15,48800.0,22.6173,22.6502,22.6032,22.6267,48800.0
2009-10-30 12:45:00,48.14,48.17,48.04,48.05,190000.0,22.622,22.6361,22.575,22.5797,190000.0
2009-10-30 12:50:00,48.05,48.13,48.05,48.1,100100.0,22.5797,22.6173,22.5797,22.6032,100100.0
2009-10-30 12:55:00,48.11,48.15,48.05,48.09,83700.0,22.6079,22.6267,22.5797,22.5985,83700.0
2009-10-30 13:00:00,48.08,48.11,48.05,48.05,150900.0,22.5938,22.6079,22.5797,22.5797,150900.0
2009-10-30 13:05:00,48.06,48.08,48.05,48.05,112500.0,22.5844,22.5938,22.5797,22.5797,112500.0
2009-10-30 13:10:00,48.06,48.1,48.05,48.07,85100.0,22.5844,22.6032,22.5797,22.5891,85100.0
2009-10-30 13:15:00,48.06,48.09,48.04,48.06,93800.0,22.5844,22.5985,22.575,22.5844,93800.0
2009-10-30 13:20:00,48.06,48.09,48.04,48.08,255600.0,22.5844,22.5985,22.575,22.5938,255600.0
2009-10-30 13:25:00,48.08,48.13,48.08,48.11,45100.0,22.5938,22.6173,22.5938,22.6079,45100.0
2009-10-30 13:30:00,48.11,48.12,48.06,48.09,89700.0,22.6079,22.6126,22.5844,22.5985,89700.0
2009-10-30 13:35:00,48.09,48.09,48.07,48.09,44800.0,22.5985,22.5985,22.5891,22.5985,44800.0
2009-10-30 13:40:00,48.1,48.17,48.08,48.17,88400.0,22.6032,22.6361,22.5938,22.6361,88400.0
2009-10-30 13:45:00,48.16,48.16,48.08,48.08,55700.0,22.6314,22.6314,22.5938,22.5938,55700.0
2009-10-30 13:50:00,48.08,48.11,48.06,48.07,47700.0,22.5938,22.6079,22.5844,22.5891,47700.0
2009-10-30 13:55:00,48.06,48.06,48.05,48.05,214500.0,22.5844,22.5844,22.5797,22.5797,214500.0
2009-10-30 14:00:00,48.06,48.12,48.05,48.1,106200.0,22.5844,22.6126,22.5797,22.6032,106200.0
2009-10-30 14:05:00,48.09,48.22,48.07,48.18,146600.0,22.5985,22.6596,22.5891,22.6408,146600.0
2009-10-30 14:10:00,48.18,48.21,48.1,48.16,77400.0,22.6408,22.6549,22.6032,22.6314,77400.0
2009-10-30 14:15:00,48.16,48.17,48.05,48.05,177000.0,22.6314,22.6361,22.5797,22.5797,177000.0
2009-10-30 14:20:00,48.05,48.07,48.05,48.06,152300.0,22.5797,22.5891,22.5797,22.5844,152300.0
2009-10-30 14:25:00,48.06,48.06,48.05,48.05,198300.0,22.5844,22.5844,22.5797,22.5797,198300.0
2009-10-30 14:30:00,48.05,48.06,47.87,47.9,350800.0,22.5797,22.5844,22.4951,22.5092,350800.0
2009-10-30 14:35:00,47.91,47.92,47.78,47.85,116200.0,22.5139,22.5186,22.4528,22.4857,116200.0
2009-10-30 14:40:00,47.84,47.85,47.71,47.73,110900.0,22.481,22.4857,22.4199,22.4293,110900.0
2009-10-30 14:45:00,47.72,47.75,47.67,47.69,140100.0,22.4246,22.4387,22.4011,22.4105,140100.0
2009-10-30 14:50:00,47.7,47.72,47.66,47.68,198400.0,22.4152,22.4246,22.3964,22.4058,198400.0
2009-10-30 14:55:00,47.67,47.67,47.58,47.62,270900.0,22.4011,22.4011,22.3588,22.3776,270900.0
2009-10-30 15:00:00,47.61,47.63,47.53,47.54,164700.0,22.3729,22.3823,22.3353,22.34,164700.0
2009-10-30 15:05:00,47.53,47.53,47.28,47.29,485800.0,22.3353,22.3353,22.2179,22.2226,485800.0
2009-10-30 15:10:00,47.29,47.39,47.24,47.3,440100.0,22.2226,22.2696,22.1991,22.2273,440100.0
2009-10-30 15:15:00,47.3,47.32,47.21,47.24,313000.0,22.2273,22.2367,22.185,22.1991,313000.0
2009-10-30 15:20:00,47.23,47.27,47.17,47.24,338200.0,22.1944,22.2132,22.1662,22.1991,338200.0
2009-10-30 15:25:00,47.24,47.26,47.07,47.18,400100.0,22.1991,22.2085,22.1192,22.1709,400100.0
2009-10-30 15:30:00,47.18,47.27,47.15,47.25,423900.0,22.1709,22.2132,22.1568,22.2038,423900.0
2009-10-30 15:35:00,47.26,47.29,47.11,47.29,427200.0,22.2085,22.2226,22.138,22.2226,427200.0
2009-10-30 15:40:00,47.3,47.44,47.29,47.44,367700.0,22.2273,22.293,22.2226,22.293,367700.0
2009-10-30 15:45:00,47.43,47.6,47.38,47.58,404900.0,22.2884,22.3682,22.2649,22.3588,404900.0
2009-10-30 15:50:00,47.59,47.6,47.32,47.37,409200.0,22.3635,22.3682,22.2367,22.2602,409200.0
2009-10-30 15:55:00,47.37,47.41,47.25,47.3,647100.0,22.2602,22.279,22.2038,22.2273,647100.0
2009-11-02 09:30:00,47.01,47.61,47.01,47.49,368000.0,22.091,22.3729,22.091,22.3165,368000.0
2009-11-02 09:35:00,47.48,47.77,47.47,47.76,162800.0,22.3118,22.4481,22.3071,22.4434,162800.0
2009-11-02 09:40:00,47.75,47.99,47.58,47.93,160100.0,22.4387,22.5515,22.3588,22.5233,160100.0
2009-11-02 09:45:00,47.96,48.14,47.94,48.04,208400.0,22.5374,22.622,22.528,22.575,208400.0
2009-11-02 09:50:00,48.05,48.32,48.03,48.21,154800.0,22.5797,22.7066,22.5703,22.6549,154800.0
2009-11-02 09:55:00,48.21,48.29,48.14,48.19,132300.0,22.6549,22.6925,22.622,22.6455,132300.0
2009-11-02 10:00:00,48.18,48.46,48.17,48.44,179800.0,22.6408,22.7724,22.6361,22.763,179800.0
2009-11-02 10:05:00,48.43,48.66,48.43,48.56,169100.0,22.7583,22.8664,22.7583,22.8194,169100.0
2009-11-02 10:10:00,48.56,48.7,48.46,48.6,152700.0,22.8194,22.8852,22.7724,22.8382,152700.0
2009-11-02 10:15:00,48.61,48.71,48.43,48.46,162100.0,22.8429,22.8898,22.7583,22.7724,162100.0
2009-11-02 10:20:00,48.46,48.54,48.39,48.42,132100.0,22.7724,22.81,22.7395,22.7536,132100.0
2009-11-02 10:25:00,48.42,48.57,48.42,48.5,124300.0,22.7536,22.8241,22.7536,22.7912,124300.0
2009-11-02 10:30:00,48.51,48.52,48.43,48.51,102400.0,22.7959,22.8006,22.7583,22.7959,102400.0
2009-11-02 10:35:00,48.5,48.64,48.49,48.6,82200.0,22.7912,22.857,22.7865,22.8382,82200.0
2009-11-02 10:40:00,48.6,48.61,48.47,48.49,95000.0,22.8382,22.8429,22.7771,22.7865,95000.0
2009-11-02 10:45:00,48.49,48.5,48.33,48.35,121400.0,22.7865,22.7912,22.7113,22.7207,121400.0
2009-11-02 10:50:00,48.34,48.35,48.22,48.25,40400.0,22.716,22.7207,22.6596,22.6737,40400.0
2009-11-02 10:55:00,48.24,48.25,48.12,48.12,80100.0,22.669,22.6737,22.6126,22.6126,80100.0
2009-11-02 11:00:00,48.13,48.18,48.08,48.09,121700.0,22.6173,22.6408,22.5938,22.5985,121700.0
2009-11-02 11:05:00,48.09,48.19,48.08,48.19,102600.0,22.5985,22.6455,22.5938,22.6455,102600.0
2009-11-02 11:10:00,48.19,48.44,48.16,48.44,137500.0,22.6455,22.763,22.6314,22.763,137500.0
2009-11-02 11:15:00,48.43,48.51,48.43,48.48,107800.0,22.7583,22.7959,22.7583,22.7818,107800.0
2009-11-02 11:20:00,48.48,48.49,48.44,48.48,50700.0,22.7818,22.7865,22.763,22.7818,50700.0
2009-11-02 11:25:00,48.47,48.52,48.45,48.51,98800.0,22.7771,22.8006,22.7677,22.7959,98800.0
2009-11-02 11:30:00,48.51,48.51,48.36,48.4,100300.0,22.7959,22.7959,22.7254,22.7442,100300.0
2009-11-02 11:35:00,48.41,48.47,48.32,48.37,72400.0,22.7489,22.7771,22.7066,22.7301,72400.0
2009-11-02 11:40:00,48.36,48.49,48.36,48.48,47800.0,22.7254,22.7865,22.7254,22.7818,47800.0
2009-11-02 11:45:00,48.47,48.52,48.37,48.38,158000.0,22.7771,22.8006,22.7301,22.7348,158000.0
2009-11-02 11:50:00,48.38,48.38,48.32,48.33,42500.0,22.7348,22.7348,22.7066,22.7113,42500.0
2009-11-02 11:55:00,48.32,48.41,48.29,48.37,80300.0,22.7066,22.7489,22.6925,22.7301,80300.0
2009-11-02 12:00:00,48.37,48.44,48.34,48.34,89100.0,22.7301,22.763,22.716,22.716,89100.0
2009-11-02 12:05:00,48.34,48.37,48.33,48.36,35400.0,22.716,22.7301,22.7113,22.7254,35400.0
2009-11-02 12:10:00,48.36,48.42,48.35,48.4,63300.0,22.7254,22.7536,22.7207,22.7442,63300.0
2009-11-02 12:15:00,48.4,48.4,48.29,48.36,53400.0,22.7442,22.7442,22.6925,22.7254,53400.0
2009-11-02 12:20:00,48.36,48.42,48.32,48.4,56700.0,22.7254,22.7536,22.7066,22.7442,56700.0
2009-11-02 12:25:00,48.41,48.41,48.33,48.33,38100.0,22.7489,22.7489,22.7113,22.7113,38100.0
2009-11-02 12:30:00,48.33,48.34,48.29,48.33,67200.0,22.7113,22.716,22.6925,22.7113,67200.0
2009-11-02 12:35:00,48.33,48.39,48.32,48.37,46300.0,22.7113,22.7395,22.7066,22.7301,46300.0
2009-11-02 12:40:00,48.37,48.4,48.28,48.31,73300.0,22.7301,22.7442,22.6878,22.7019,73300.0
2009-11-02 12:45:00,48.3,48.33,48.28,48.3,44800.0,22.6972,22.7113,22.6878,22.6972,44800.0
2009-11-02 12:50:00,48.29,48.31,48.05,48.1,157600.0,22.6925,22.7019,22.5797,22.6032,157600.0
2009-11-02 12:55:00,48.1,48.27,48.09,48.21,142000.0,22.6032,22.6831,22.5985,22.6549,142000.0
2009-11-02 13:00:00,48.21,48.35,48.19,48.28,125000.0,22.6549,22.7207,22.6455,22.6878,125000.0
2009-11-02 13:05:00,48.28,48.42,48.25,48.41,89600.0,22.6878,22.7536,22.6737,22.7489,89600.0
2009-11-02 13:10:00,48.41,48.51,48.38,48.5,68800.0,22.7489,22.7959,22.7348,22.7912,68800.0
2009-11-02 13:15:00,48.51,48.55,48.45,48.49,126100.0,22.7959,22.8147,22.7677,22.7865,126100.0
2009-11-02 13:20:00,48.51,48.52,48.45,48.46,72500.0,22.7959,22.8006,22.7677,22.7724,72500.0
2009-11-02 13:25:00,48.46,48.51,48.44,48.51,67000.0,22.7724,22.7959,22.763,22.7959,67000.0
2009-11-02 13:30:00,48.51,48.55,48.47,48.49,106700.0,22.7959,22.8147,22.7771,22.7865,106700.0
2009-11-02 13:35:00,48.47,48.47,48.39,48.4,75900.0,22.7771,22.7771,22.7395,22.7442,75900.0
2009-11-02 13:40:00,48.4,48.46,48.38,48.46,86000.0,22.7442,22.7724,22.7348,22.7724,86000.0
2009-11-02 13:45:00,48.46,48.49,48.43,48.47,59200.0,22.7724,22.7865,22.7583,22.7771,59200.0
2009-11-02 13:50:00,48.46,48.5,48.42,48.48,92300.0,22.7724,22.7912,22.7536,22.7818,92300.0
2009-11-02 13:55:00,48.48,48.5,48.45,48.5,96100.0,22.7818,22.7912,22.7677,22.7912,96100.0
2009-11-02 14:00:00,48.49,48.5,48.44,48.45,96600.0,22.7865,22.7912,22.763,22.7677,96600.0
2009-11-02 14:05:00,48.44,48.46,48.34,48.4,121100.0,22.763,22.7724,22.716,22.7442,121100.0
2009-11-02 14:10:00,48.41,48.45,48.38,48.38,58500.0,22.7489,22.7677,22.7348,22.7348,58500.0
2009-11-02 14:15:00,48.39,48.48,48.37,48.43,76300.0,22.7395,22.7818,22.7301,22.7583,76300.0
2009-11-02 14:20:00,48.44,48.5,48.39,48.46,130800.0,22.763,22.7912,22.7395,22.7724,130800.0
2009-11-02 14:25:00,48.47,48.51,48.44,48.5,70000.0,22.7771,22.7959,22.763,22.7912,70000.0
2009-11-02 14:30:00,48.5,48.51,48.46,48.49,105100.0,22.7912,22.7959,22.7724,22.7865,105100.0
2009-11-02 14:35:00,48.49,48.5,48.45,48.48,88800.0,22.7865,22.7912,22.7677,22.7818,88800.0
2009-11-02 14:40:00,48.48,48.49,48.46,48.48,68500.0,22.7818,22.7865,22.7724,22.7818,68500.0
2009-11-02 14:45:00,48.48,48.51,48.47,48.5,149300.0,22.7818,22.7959,22.7771,22.7912,149300.0
2009-11-02 14:50:00,48.5,48.5,48.45,48.5,107200.0,22.7912,22.7912,22.7677,22.7912,107200.0
2009-11-02 14:55:00,48.49,48.51,48.39,48.42,150400.0,22.7865,22.7959,22.7395,22.7536,150400.0
2009-11-02 15:00:00,48.43,48.5,48.41,48.49,77600.0,22.7583,22.7912,22.7489,22.7865,77600.0
2009-11-02 15:05:00,48.49,48.51,48.45,48.48,179500.0,22.7865,22.7959,22.7677,22.7818,179500.0
2009-11-02 15:10:00,48.48,48.59,48.45,48.57,204600.0,22.7818,22.8335,22.7677,22.8241,204600.0
2009-11-02 15:15:00,48.57,48.59,48.48,48.49,113000.0,22.8241,22.8335,22.7818,22.7865,113000.0
2009-11-02 15:20:00,48.49,48.5,48.44,48.46,177300.0,22.7865,22.7912,22.763,22.7724,177300.0
2009-11-02 15:25:00,48.47,48.48,48.42,48.44,117100.0,22.7771,22.7818,22.7536,22.763,117100.0
2009-11-02 15:30:00,48.44,48.65,48.42,48.63,204800.0,22.763,22.8617,22.7536,22.8523,204800.0
2009-11-02 15:35:00,48.63,48.7,48.63,48.68,153900.0,22.8523,22.8852,22.8523,22.8758,153900.0
2009-11-02 15:40:00,48.68,48.68,48.6,48.6,196400.0,22.8758,22.8758,22.8382,22.8382,196400.0
2009-11-02 15:45:00,48.61,48.62,48.52,48.56,140700.0,22.8429,22.8476,22.8006,22.8194,140700.0
2009-11-02 15:50:00,48.56,48.63,48.54,48.57,155800.0,22.8194,22.8523,22.81,22.8241,155800.0
2009-11-02 15:55:00,48.57,48.59,48.53,48.57,404400.0,22.8241,22.8335,22.8053,22.8241,404400.0
2009-11-03 09:30:00,48.26,48.26,48.05,48.14,181800.0,22.6784,22.6784,22.5797,22.622,181800.0
2009-11-03 09:35:00,48.15,48.34,48.11,48.3,72200.0,22.6267,22.716,22.6079,22.6972,72200.0
2009-11-03 09:40:00,48.3,48.33,48.15,48.21,62500.0,22.6972,22.7113,22.6267,22.6549,62500.0
2009-11-03 09:45:00,48.22,48.26,48.13,48.19,73000.0,22.6596,22.6784,22.6173,22.6455,73000.0
2009-11-03 09:50:00,48.2,48.38,48.2,48.37,52100.0,22.6502,22.7348,22.6502,22.7301,52100.0
2009-11-03 09:55:00,48.35,48.37,48.19,48.24,79800.0,22.7207,22.7301,22.6455,22.669,79800.0
2009-11-03 10:00:00,48.24,48.29,48.17,48.25,99300.0,22.669,22.6925,22.6361,22.6737,99300.0
2009-11-03 10:05:00,48.26,48.29,48.18,48.26,66000.0,22.6784,22.6925,22.6408,22.6784,66000.0
2009-11-03 10:10:00,48.25,48.34,48.14,48.16,96300.0,22.6737,22.716,22.622,22.6314,96300.0
2009-11-03 10:15:00,48.16,48.17,48.12,48.15,65400.0,22.6314,22.6361,22.6126,22.6267,65400.0
2009-11-03 10:20:00,48.15,48.19,48.1,48.18,75200.0,22.6267,22.6455,22.6032,22.6408,75200.0
2009-11-03 10:25:00,48.18,48.2,48.1,48.13,86800.0,22.6408,22.6502,22.6032,22.6173,86800.0
2009-11-03 10:30:00,48.13,48.33,48.12,48.31,69000.0,22.6173,22.7113,22.6126,22.7019,69000.0
2009-11-03 10:35:00,48.31,48.31,48.13,48.15,56800.0,22.7019,22.7019,22.6173,22.6267,56800.0
2009-11-03 10:40:00,48.14,48.16,48.11,48.13,73400.0,22.622,22.6314,22.6079,22.6173,73400.0
2009-11-03 10:45:00,48.12,48.18,48.1,48.16,128000.0,22.6126,22.6408,22.6032,22.6314,128000.0
2009-11-03 10:50:00,48.18,48.3,48.13,48.15,92500.0,22.6408,22.6972,22.6173,22.6267,92500.0
2009-11-03 10:55:00,48.16,48.19,48.1,48.1,105400.0,22.6314,22.6455,22.6032,22.6032,105400.0
2009-11-03 11:00:00,48.1,48.12,48.08,48.1,187600.0,22.6032,22.6126,22.5938,22.6032,187600.0
2009-11-03 11:05:00,48.1,48.13,48.08,48.1,214000.0,22.6032,22.6173,22.5938,22.6032,214000.0
2009-11-03 11:10:00,48.1,48.13,48.08,48.1,457100.0,22.6032,22.6173,22.5938,22.6032,457100.0
2009-11-03 11:15:00,48.11,48.11,47.86,47.93,249300.0,22.6079,22.6079,22.4904,22.5233,249300.0
2009-11-03 11:20:00,47.91,48.01,47.9,47.99,67900.0,22.5139,22.5609,22.5092,22.5515,67900.0
2009-11-03 11:25:00,47.98,47.99,47.81,47.89,88700.0,22.5468,22.5515,22.4669,22.5045,88700.0
2009-11-03 11:30:00,47.88,47.96,47.84,47.96,45800.0,22.4998,22.5374,22.481,22.5374,45800.0
2009-11-03 11:35:00,47.95,47.97,47.81,47.84,53500.0,22.5327,22.5421,22.4669,22.481,53500.0
2009-11-03 11:40:00,47.85,47.89,47.84,47.86,29400.0,22.4857,22.5045,22.481,22.4904,29400.0
2009-11-03 11:45:00,47.86,47.87,47.83,47.86,54200.0,22.4904,22.4951,22.4763,22.4904,54200.0
2009-11-03 11:50:00,47.86,47.87,47.72,47.73,76800.0,22.4904,22.4951,22.4246,22.4293,76800.0
2009-11-03 11:55:00,47.73,47.77,47.73,47.75,37200.0,22.4293,22.4481,22.4293,22.4387,37200.0
2009-11-03 12:00:00,47.75,47.8,47.75,47.76,71800.0,22.4387,22.4622,22.4387,22.4434,71800.0
2009-11-03 12:05:00,47.77,47.79,47.72,47.74,65600.0,22.4481,22.4575,22.4246,22.434,65600.0
2009-11-03 12:10:00,47.74,47.77,47.72,47.76,41700.0,22.434,22.4481,22.4246,22.4434,41700.0
2009-11-03 12:15:00,47.76,47.77,47.72,47.74,65700.0,22.4434,22.4481,22.4246,22.434,65700.0
2009-11-03 12:20:00,47.74,47.77,47.72,47.77,74600.0,22.434,22.4481,22.4246,22.4481,74600.0
2009-11-03 12:25:00,47.77,47.87,47.76,47.84,69500.0,22.4481,22.4951,22.4434,22.481,69500.0
2009-11-03 12:30:00,47.85,47.99,47.84,47.98,28700.0,22.4857,22.5515,22.481,22.5468,28700.0
2009-11-03 12:35:00,47.99,48.19,47.99,48.12,136200.0,22.5515,22.6455,22.5515,22.6126,136200.0
2009-11-03 12:40:00,48.12,48.17,48.04,48.04,57000.0,22.6126,22.6361,22.575,22.575,57000.0
2009-11-03 12:45:00,48.04,48.04,47.99,48.04,47800.0,22.575,22.575,22.5515,22.575,47800.0
2009-11-03 12:50:00,48.04,48.1,48.04,48.05,35400.0,22.575,22.6032,22.575,22.5797,35400.0
2009-11-03 12:55:00,48.06,48.08,47.97,47.97,22800.0,22.5844,22.5938,22.5421,22.5421,22800.0
2009-11-03 13:00:00,47.98,47.99,47.95,47.98,40400.0,22.5468,22.5515,22.5327,22.5468,40400.0
2009-11-03 13:05:00,47.98,48.1,47.97,48.06,44200.0,22.5468,22.6032,22.5421,22.5844,44200.0
2009-11-03 13:10:00,48.06,48.09,48.01,48.03,29700.0,22.5844,22.5985,22.5609,22.5703,29700.0
2009-11-03 13:15:00,48.03,48.04,47.99,47.99,43800.0,22.5703,22.575,22.5515,22.5515,43800.0
2009-11-03 13:20:00,48.0,48.07,47.99,48.02,72400.0,22.5562,22.5891,22.5515,22.5656,72400.0
2009-11-03 13:25:00,48.02,48.05,48.01,48.02,43700.0,22.5656,22.5797,22.5609,22.5656,43700.0
2009-11-03 13:30:00,48.02,48.04,47.99,48.01,38700.0,22.5656,22.575,22.5515,22.5609,38700.0
2009-11-03 13:35:00,48.02,48.03,47.94,47.97,85000.0,22.5656,22.5703,22.528,22.5421,85000.0
2009-11-03 13:40:00,47.96,48.0,47.95,47.96,46600.0,22.5374,22.5562,22.5327,22.5374,46600.0
2009-11-03 13:45:00,47.97,47.97,47.86,47.89,37700.0,22.5421,22.5421,22.4904,22.5045,37700.0
2009-11-03 13:50:00,47.9,47.98,47.87,47.92,56600.0,22.5092,22.5468,22.4951,22.5186,56600.0
2009-11-03 13:55:00,47.92,48.0,47.91,47.99,43100.0,22.5186,22.5562,22.5139,22.5515,43100.0
2009-11-03 14:00:00,47.97,48.08,47.97,48.03,71600.0,22.5421,22.5938,22.5421,22.5703,71600.0
2009-11-03 14:05:00,48.04,48.09,48.03,48.07,42400.0,22.575,22.5985,22.5703,22.5891,42400.0
2009-11-03 14:10:00,48.07,48.09,47.97,47.99,57900.0,22.5891,22.5985,22.5421,22.5515,57900.0
2009-11-03 14:15:00,47.99,48.03,47.98,47.99,37000.0,22.5515,22.5703,22.5468,22.5515,37000.0
2009-11-03 14:20:00,47.98,48.04,47.91,47.91,63800.0,22.5468,22.575,22.5139,22.5139,63800.0
2009-11-03 14:25:00,47.93,47.99,47.89,47.91,48200.0,22.5233,22.5515,22.5045,22.5139,48200.0
2009-11-03 14:30:00,47.91,47.92,47.85,47.86,66100.0,22.5139,22.5186,22.4857,22.4904,66100.0
2009-11-03 14:35:00,47.86,47.9,47.82,47.84,63300.0,22.4904,22.5092,22.4716,22.481,63300.0
2009-11-03 14:40:00,47.85,47.86,47.8,47.83,43100.0,22.4857,22.4904,22.4622,22.4763,43100.0
2009-11-03 14:45:00,47.83,47.87,47.78,47.87,51800.0,22.4763,22.4951,22.4528,22.4951,51800.0
2009-11-03 14:50:00,47.87,47.87,47.75,47.76,76600.0,22.4951,22.4951,22.4387,22.4434,76600.0
2009-11-03 14:55:00,47.75,47.81,47.72,47.73,118200.0,22.4387,22.4669,22.4246,22.4293,118200.0
2009-11-03 15:00:00,47.72,47.77,47.67,47.71,107100.0,22.4246,22.4481,22.4011,22.4199,107100.0
2009-11-03 15:05:00,47.71,47.75,47.68,47.69,87500.0,22.4199,22.4387,22.4058,22.4105,87500.0
2009-11-03 15:10:00,47.67,47.74,47.65,47.67,98100.0,22.4011,22.434,22.3917,22.4011,98100.0
2009-11-03 15:15:00,47.68,47.71,47.65,47.69,85400.0,22.4058,22.4199,22.3917,22.4105,85400.0
2009-11-03 15:20:00,47.68,47.74,47.66,47.72,131500.0,22.4058,22.434,22.3964,22.4246,131500.0
2009-11-03 15:25:00,47.71,47.72,47.67,47.7,52700.0,22.4199,22.4246,22.4011,22.4152,52700.0
2009-11-03 15:30:00,47.7,47.8,47.69,47.79,157000.0,22.4152,22.4622,22.4105,22.4575,157000.0
2009-11-03 15:35:00,47.79,47.86,47.76,47.85,131700.0,22.4575,22.4904,22.4434,22.4857,131700.0
2009-11-03 15:40:00,47.85,47.88,47.71,47.77,205800.0,22.4857,22.4998,22.4199,22.4481,205800.0
2009-11-03 15:45:00,47.76,47.8,47.75,47.76,249900.0,22.4434,22.4622,22.4387,22.4434,249900.0
2009-11-03 15:50:00,47.76,47.84,47.7,47.83,267700.0,22.4434,22.481,22.4152,22.4763,267700.0
2009-11-03 15:55:00,47.84,47.89,47.75,47.85,677100.0,22.481,22.5045,22.4387,22.4857,677100.0
2009-11-04 09:30:00,48.03,48.22,47.91,47.92,204100.0,22.5703,22.6596,22.5139,22.5186,204100.0
2009-11-04 09:35:00,47.91,47.97,47.86,47.87,128100.0,22.5139,22.5421,22.4904,22.4951,128100.0
2009-11-04 09:40:00,47.87,47.87,47.73,47.81,152900.0,22.4951,22.4951,22.4293,22.4669,152900.0
2009-11-04 09:45:00,47.81,47.85,47.73,47.75,89400.0,22.4669,22.4857,22.4293,22.4387,89400.0
2009-11-04 09:50:00,47.75,47.8,47.72,47.76,111000.0,22.4387,22.4622,22.4246,22.4434,111000.0
2009-11-04 09:55:00,47.77,47.84,47.75,47.81,59500.0,22.4481,22.481,22.4387,22.4669,59500.0
2009-11-04 10:00:00,47.8,47.95,47.71,47.84,173800.0,22.4622,22.5327,22.4199,22.481,173800.0
2009-11-04 10:05:00,47.84,47.98,47.82,47.98,66400.0,22.481,22.5468,22.4716,22.5468,66400.0
2009-11-04 10:10:00,48.0,48.02,47.95,48.0,98500.0,22.5562,22.5656,22.5327,22.5562,98500.0
2009-11-04 10:15:00,48.01,48.04,47.96,47.99,76000.0,22.5609,22.575,22.5374,22.5515,76000.0
2009-11-04 10:20:00,48.0,48.0,47.94,48.0,75200.0,22.5562,22.5562,22.528,22.5562,75200.0
2009-11-04 10:25:00,48.0,48.05,47.99,48.02,52900.0,22.5562,22.5797,22.5515,22.5656,52900.0
2009-11-04 10:30:00,48.01,48.03,47.93,47.94,55300.0,22.5609,22.5703,22.5233,22.528,55300.0
2009-11-04 10:35:00,47.94,47.99,47.86,47.9,73200.0,22.528,22.5515,22.4904,22.5092,73200.0
2009-11-04 10:40:00,47.91,47.92,47.83,47.85,70300.0,22.5139,22.5186,22.4763,22.4857,70300.0
2009-11-04 10:45:00,47.86,47.95,47.85,47.92,48900.0,22.4904,22.5327,22.4857,22.5186,48900.0
2009-11-04 10:50:00,47.92,47.93,47.82,47.83,57100.0,22.5186,22.5233,22.4716,22.4763,57100.0
2009-11-04 10:55:00,47.83,47.84,47.78,47.78,54800.0,22.4763,22.481,22.4528,22.4528,54800.0
2009-11-04 11:00:00,47.78,47.85,47.68,47.84,111300.0,22.4528,22.4857,22.4058,22.481,111300.0
2009-11-04 11:05:00,47.85,47.88,47.83,47.86,41100.0,22.4857,22.4998,22.4763,22.4904,41100.0
2009-11-04 11:10:00,47.87,47.93,47.87,47.9,93500.0,22.4951,22.5233,22.4951,22.5092,93500.0
2009-11-04 11:15:00,47.9,47.92,47.85,47.86,120700.0,22.5092,22.5186,22.4857,22.4904,120700.0
2009-11-04 11:20:00,47.86,47.9,47.86,47.89,74800.0,22.4904,22.5092,22.4904,22.5045,74800.0
2009-11-04 11:25:00,47.88,47.9,47.85,47.86,77100.0,22.4998,22.5092,22.4857,22.4904,77100.0
2009-11-04 11:30:00,47.86,47.9,47.85,47.88,103200.0,22.4904,22.5092,22.4857,22.4998,103200.0
2009-11-04 11:35:00,47.87,47.9,47.85,47.89,96100.0,22.4951,22.5092,22.4857,22.5045,96100.0
2009-11-04 11:40:00,47.9,47.9,47.86,47.87,29900.0,22.5092,22.5092,22.4904,22.4951,29900.0
2009-11-04 11:45:00,47.87,47.87,47.8,47.8,59600.0,22.4951,22.4951,22.4622,22.4622,59600.0
2009-11-04 11:50:00,47.81,47.82,47.79,47.81,65500.0,22.4669,22.4716,22.4575,22.4669,65500.0
2009-11-04 11:55:00,47.82,47.83,47.77,47.78,48200.0,22.4716,22.4763,22.4481,22.4528,48200.0
2009-11-04 12:00:00,47.78,47.8,47.73,47.79,74100.0,22.4528,22.4622,22.4293,22.4575,74100.0
2009-11-04 12:05:00,47.78,47.8,47.74,47.76,57100.0,22.4528,22.4622,22.434,22.4434,57100.0
2009-11-04 12:10:00,47.77,47.78,47.68,47.71,77700.0,22.4481,22.4528,22.4058,22.4199,77700.0
2009-11-04 12:15:00,47.7,47.72,47.68,47.72,38000.0,22.4152,22.4246,22.4058,22.4246,38000.0
2009-11-04 12:20:00,47.72,47.82,47.71,47.82,43900.0,22.4246,22.4716,22.4199,22.4716,43900.0
2009-11-04 12:25:00,47.82,47.84,47.77,47.78,47900.0,22.4716,22.481,22.4481,22.4528,47900.0
2009-11-04 12:30:00,47.79,47.85,47.78,47.83,62600.0,22.4575,22.4857,22.4528,22.4763,62600.0
2009-11-04 12:35:00,47.83,47.9,47.82,47.9,37800.0,22.4763,22.5092,22.4716,22.5092,37800.0
2009-11-04 12:40:00,47.89,47.97,47.86,47.86,49700.0,22.5045,22.5421,22.4904,22.4904,49700.0
2009-11-04 12:45:00,47.87,47.89,47.83,47.86,56800.0,22.4951,22.5045,22.4763,22.4904,56800.0
2009-11-04 12:50:00,47.86,47.9,47.85,47.9,25900.0,22.4904,22.5092,22.4857,22.5092,25900.0
2009-11-04 12:55:00,47.89,47.91,47.87,47.89,35500.0,22.5045,22.5139,22.4951,22.5045,35500.0
2009-11-04 13:00:00,47.9,47.9,47.86,47.87,24300.0,22.5092,22.5092,22.4904,22.4951,24300.0
2009-11-04 13:05:00,47.88,47.93,47.86,47.93,49100.0,22.4998,22.5233,22.4904,22.5233,49100.0
2009-11-04 13:10:00,47.93,47.93,47.88,47.89,52300.0,22.5233,22.5233,22.4998,22.5045,52300.0
2009-11-04 13:15:00,47.9,47.92,47.89,47.9,28000.0,22.5092,22.5186,22.5045,22.5092,28000.0
2009-11-04 13:20:00,47.9,47.95,47.9,47.95,37300.0,22.5092,22.5327,22.5092,22.5327,37300.0
2009-11-04 13:25:00,47.95,47.96,47.9,47.95,42400.0,22.5327,22.5374,22.5092,22.5327,42400.0
2009-11-04 13:30:00,47.95,47.98,47.94,47.95,35900.0,22.5327,22.5468,22.528,22.5327,35900.0
2009-11-04 13:35:00,47.94,47.95,47.92,47.93,31400.0,22.528,22.5327,22.5186,22.5233,31400.0
2009-11-04 13:40:00,47.93,47.94,47.92,47.92,33300.0,22.5233,22.528,22.5186,22.5186,33300.0
2009-11-04 13:45:00,47.93,47.93,47.88,47.91,48600.0,22.5233,22.5233,22.4998,22.5139,48600.0
2009-11-04 13:50:00,47.9,47.94,47.87,47.87,43600.0,22.5092,22.528,22.4951,22.4951,43600.0
2009-11-04 13:55:00,47.89,47.89,47.78,47.8,77600.0,22.5045,22.5045,22.4528,22.4622,77600.0
2009-11-04 14:00:00,47.8,47.8,47.72,47.73,65600.0,22.4622,22.4622,22.4246,22.4293,65600.0
2009-11-04 14:05:00,47.73,47.74,47.71,47.72,85600.0,22.4293,22.434,22.4199,22.4246,85600.0
2009-11-04 14:10:00,47.72,47.76,47.7,47.72,49400.0,22.4246,22.4434,22.4152,22.4246,49400.0
2009-11-04 14:15:00,47.71,47.88,47.63,47.69,143400.0,22.4199,22.4998,22.3823,22.4105,143400.0
2009-11-04 14:20:00,47.69,47.93,47.69,47.76,146300.0,22.4105,22.5233,22.4105,22.4434,146300.0
2009-11-04 14:25:00,47.76,47.82,47.52,47.54,156800.0,22.4434,22.4716,22.3306,22.34,156800.0
2009-11-04 14:30:00,47.54,47.57,47.5,47.54,312700.0,22.34,22.3541,22.3212,22.34,312700.0
2009-11-04 14:35:00,47.54,47.65,47.5,47.57,180400.0,22.34,22.3917,22.3212,22.3541,180400.0
2009-11-04 14:40:00,47.59,47.72,47.58,47.68,210000.0,22.3635,22.4246,22.3588,22.4058,210000.0
2009-11-04 14:45:00,47.68,47.79,47.67,47.78,121400.0,22.4058,22.4575,22.4011,22.4528,121400.0
2009-11-04 14:50:00,47.79,47.8,47.73,47.78,80000.0,22.4575,22.4622,22.4293,22.4528,80000.0
2009-11-04 14:55:00,47.77,47.77,47.58,47.65,92300.0,22.4481,22.4481,22.3588,22.3917,92300.0
2009-11-04 15:00:00,47.66,47.72,47.59,47.6,75600.0,22.3964,22.4246,22.3635,22.3682,75600.0
2009-11-04 15:05:00,47.6,47.69,47.6,47.68,86400.0,22.3682,22.4105,22.3682,22.4058,86400.0
2009-11-04 15:10:00,47.68,47.72,47.63,47.69,106600.0,22.4058,22.4246,22.3823,22.4105,106600.0
2009-11-04 15:15:00,47.69,47.75,47.67,47.74,101700.0,22.4105,22.4387,22.4011,22.434,101700.0
2009-11-04 15:20:00,47.75,47.76,47.66,47.71,95400.0,22.4387,22.4434,22.3964,22.4199,95400.0
2009-11-04 15:25:00,47.71,47.75,47.64,47.68,128200.0,22.4199,22.4387,22.387,22.4058,128200.0
2009-11-04 15:30:00,47.67,47.69,47.56,47.6,174700.0,22.4011,22.4105,22.3494,22.3682,174700.0
2009-11-04 15:35:00,47.6,47.64,47.51,47.53,164900.0,22.3682,22.387,22.3259,22.3353,164900.0
2009-11-04 15:40:00,47.52,47.61,47.45,47.48,301900.0,22.3306,22.3729,22.2977,22.3118,301900.0
2009-11-04 15:45:00,47.48,47.49,47.35,47.37,253100.0,22.3118,22.3165,22.2508,22.2602,253100.0
2009-11-04 15:50:00,47.37,47.44,47.29,47.4,320100.0,22.2602,22.293,22.2226,22.2743,320100.0
2009-11-04 15:55:00,47.4,47.46,47.31,47.42,551100.0,22.2743,22.3024,22.232,22.2837,551100.0
2009-11-05 09:30:00,47.6,48.15,47.6,48.06,221700.0,22.3682,22.6267,22.3682,22.5844,221700.0
2009-11-05 09:35:00,48.02,48.18,47.99,48.1,101400.0,22.5656,22.6408,22.5515,22.6032,101400.0
2009-11-05 09:40:00,48.11,48.43,48.08,48.34,131000.0,22.6079,22.7583,22.5938,22.716,131000.0
2009-11-05 09:45:00,48.35,48.44,48.31,48.44,94900.0,22.7207,22.763,22.7019,22.763,94900.0
2009-11-05 09:50:00,48.44,48.5,48.38,48.39,95300.0,22.763,22.7912,22.7348,22.7395,95300.0
2009-11-05 09:55:00,48.39,48.4,48.32,48.37,80700.0,22.7395,22.7442,22.7066,22.7301,80700.0
2009-11-05 10:00:00,48.37,48.48,48.36,48.47,78700.0,22.7301,22.7818,22.7254,22.7771,78700.0
2009-11-05 10:05:00,48.47,48.56,48.46,48.52,123800.0,22.7771,22.8194,22.7724,22.8006,123800.0
2009-11-05 10:10:00,48.53,48.59,48.48,48.58,38800.0,22.8053,22.8335,22.7818,22.8288,38800.0
2009-11-05 10:15:00,48.59,48.65,48.56,48.57,62000.0,22.8335,22.8617,22.8194,22.8241,62000.0
2009-11-05 10:20:00,48.57,48.66,48.56,48.64,56300.0,22.8241,22.8664,22.8194,22.857,56300.0
2009-11-05 10:25:00,48.62,48.62,48.48,48.48,52400.0,22.8476,22.8476,22.7818,22.7818,52400.0
2009-11-05 10:30:00,48.48,48.49,48.37,48.38,49600.0,22.7818,22.7865,22.7301,22.7348,49600.0
2009-11-05 10:35:00,48.38,48.51,48.35,48.48,83200.0,22.7348,22.7959,22.7207,22.7818,83200.0
2009-11-05 10:40:00,48.48,48.49,48.4,48.45,92100.0,22.7818,22.7865,22.7442,22.7677,92100.0
2009-11-05 10:45:00,48.45,48.47,48.41,48.42,80900.0,22.7677,22.7771,22.7489,22.7536,80900.0
2009-11-05 10:50:00,48.42,48.47,48.32,48.33,117200.0,22.7536,22.7771,22.7066,22.7113,117200.0
2009-11-05 10:55:00,48.32,48.44,48.3,48.38,97300.0,22.7066,22.763,22.6972,22.7348,97300.0
2009-11-05 11:00:00,48.4,48.46,48.37,48.41,70700.0,22.7442,22.7724,22.7301,22.7489,70700.0
2009-11-05 11:05:00,48.41,48.42,48.3,48.34,64700.0,22.7489,22.7536,22.6972,22.716,64700.0
2009-11-05 11:10:00,48.34,48.35,48.3,48.34,55000.0,22.716,22.7207,22.6972,22.716,55000.0
2009-11-05 11:15:00,48.33,48.34,48.28,48.3,64600.0,22.7113,22.716,22.6878,22.6972,64600.0
2009-11-05 11:20:00,48.31,48.31,48.22,48.24,84400.0,22.7019,22.7019,22.6596,22.669,84400.0
2009-11-05 11:25:00,48.25,48.37,48.22,48.34,42400.0,22.6737,22.7301,22.6596,22.716,42400.0
2009-11-05 11:30:00,48.34,48.38,48.33,48.38,23200.0,22.716,22.7348,22.7113,22.7348,23200.0
2009-11-05 11:35:00,48.38,48.4,48.28,48.31,44200.0,22.7348,22.7442,22.6878,22.7019,44200.0
2009-11-05 11:40:00,48.32,48.4,48.32,48.36,30300.0,22.7066,22.7442,22.7066,22.7254,30300.0
2009-11-05 11:45:00,48.37,48.42,48.34,48.37,47000.0,22.7301,22.7536,22.716,22.7301,47000.0
2009-11-05 11:50:00,48.39,48.45,48.35,48.37,37100.0,22.7395,22.7677,22.7207,22.7301,37100.0
2009-11-05 11:55:00,48.37,48.42,48.36,48.38,37100.0,22.7301,22.7536,22.7254,22.7348,37100.0
2009-11-05 12:00:00,48.38,48.41,48.35,48.36,26200.0,22.7348,22.7489,22.7207,22.7254,26200.0
2009-11-05 12:05:00,48.36,48.41,48.34,48.4,59800.0,22.7254,22.7489,22.716,22.7442,59800.0
2009-11-05 12:10:00,48.41,48.47,48.39,48.43,25300.0,22.7489,22.7771,22.7395,22.7583,25300.0
2009-11-05 12:15:00,48.43,48.47,48.4,48.45,25900.0,22.7583,22.7771,22.7442,22.7677,25900.0
2009-11-05 12:20:00,48.45,48.5,48.45,48.49,49800.0,22.7677,22.7912,22.7677,22.7865,49800.0
2009-11-05 12:25:00,48.49,48.55,48.49,48.53,77500.0,22.7865,22.8147,22.7865,22.8053,77500.0
2009-11-05 12:30:00,48.54,48.6,48.53,48.6,70600.0,22.81,22.8382,22.8053,22.8382,70600.0
2009-11-05 12:35:00,48.59,48.63,48.56,48.59,58400.0,22.8335,22.8523,22.8194,22.8335,58400.0
2009-11-05 12:40:00,48.59,48.64,48.58,48.64,28800.0,22.8335,22.857,22.8288,22.857,28800.0
2009-11-05 12:45:00,48.63,48.66,48.63,48.65,19900.0,22.8523,22.8664,22.8523,22.8617,19900.0
2009-11-05 12:50:00,48.64,48.65,48.58,48.6,39400.0,22.857,22.8617,22.8288,22.8382,39400.0
2009-11-05 12:55:00,48.61,48.66,48.58,48.65,52200.0,22.8429,22.8664,22.8288,22.8617,52200.0
2009-11-05 13:00:00,48.65,48.67,48.61,48.62,44100.0,22.8617,22.8711,22.8429,22.8476,44100.0
2009-11-05 13:05:00,48.62,48.63,48.57,48.57,35500.0,22.8476,22.8523,22.8241,22.8241,35500.0
2009-11-05 13:10:00,48.58,48.62,48.57,48.6,24700.0,22.8288,22.8476,22.8241,22.8382,24700.0
2009-11-05 13:15:00,48.61,48.61,48.59,48.6,28200.0,22.8429,22.8429,22.8335,22.8382,28200.0
2009-11-05 13:20:00,48.61,48.63,48.57,48.57,39400.0,22.8429,22.8523,22.8241,22.8241,39400.0
2009-11-05 13:25:00,48.57,48.58,48.57,48.57,14100.0,22.8241,22.8288,22.8241,22.8241,14100.0
2009-11-05 13:30:00,48.58,48.63,48.58,48.62,29300.0,22.8288,22.8523,22.8288,22.8476,29300.0
2009-11-05 13:35:00,48.61,48.63,48.6,48.63,31100.0,22.8429,22.8523,22.8382,22.8523,31100.0
2009-11-05 13:40:00,48.63,48.68,48.63,48.67,31100.0,22.8523,22.8758,22.8523,22.8711,31100.0
2009-11-05 13:45:00,48.67,48.72,48.67,48.71,40800.0,22.8711,22.8945,22.8711,22.8898,40800.0
2009-11-05 13:50:00,48.68,48.68,48.59,48.61,43800.0,22.8758,22.8758,22.8335,22.8429,43800.0
2009-11-05 13:55:00,48.6,48.62,48.58,48.6,49600.0,22.8382,22.8476,22.8288,22.8382,49600.0
2009-11-05 14:00:00,48.61,48.65,48.59,48.64,52400.0,22.8429,22.8617,22.8335,22.857,52400.0
2009-11-05 14:05:00,48.64,48.64,48.56,48.56,92300.0,22.857,22.857,22.8194,22.8194,92300.0
2009-11-05 14:10:00,48.57,48.65,48.56,48.6,72400.0,22.8241,22.8617,22.8194,22.8382,72400.0
2009-11-05 14:15:00,48.59,48.67,48.58,48.65,36600.0,22.8335,22.8711,22.8288,22.8617,36600.0
2009-11-05 14:20:00,48.65,48.66,48.54,48.55,136600.0,22.8617,22.8664,22.81,22.8147,136600.0
2009-11-05 14:25:00,48.55,48.59,48.52,48.53,65600.0,22.8147,22.8335,22.8006,22.8053,65600.0
2009-11-05 14:30:00,48.53,48.56,48.51,48.56,38600.0,22.8053,22.8194,22.7959,22.8194,38600.0
2009-11-05 14:35:00,48.56,48.63,48.55,48.6,49700.0,22.8194,22.8523,22.8147,22.8382,49700.0
2009-11-05 14:40:00,48.6,48.65,48.57,48.61,60100.0,22.8382,22.8617,22.8241,22.8429,60100.0
2009-11-05 14:45:00,48.61,48.64,48.57,48.63,95600.0,22.8429,22.857,22.8241,22.8523,95600.0
2009-11-05 14:50:00,48.63,48.67,48.63,48.65,92600.0,22.8523,22.8711,22.8523,22.8617,92600.0
2009-11-05 14:55:00,48.65,48.7,48.65,48.69,73100.0,22.8617,22.8852,22.8617,22.8805,73100.0
2009-11-05 15:00:00,48.69,48.69,48.6,48.61,73500.0,22.8805,22.8805,22.8382,22.8429,73500.0
2009-11-05 15:05:00,48.61,48.65,48.57,48.61,77000.0,22.8429,22.8617,22.8241,22.8429,77000.0
2009-11-05 15:10:00,48.61,48.68,48.61,48.66,94500.0,22.8429,22.8758,22.8429,22.8664,94500.0
2009-11-05 15:15:00,48.65,48.79,48.65,48.79,137700.0,22.8617,22.9274,22.8617,22.9274,137700.0
2009-11-05 15:20:00,48.78,48.78,48.66,48.69,99300.0,22.9227,22.9227,22.8664,22.8805,99300.0
2009-11-05 15:25:00,48.69,48.7,48.64,48.67,55300.0,22.8805,22.8852,22.857,22.8711,55300.0
2009-11-05 15:30:00,48.66,48.72,48.63,48.72,82000.0,22.8664,22.8945,22.8523,22.8945,82000.0
2009-11-05 15:35:00,48.72,48.78,48.72,48.74,122400.0,22.8945,22.9227,22.8945,22.9039,122400.0
2009-11-05 15:40:00,48.75,48.78,48.73,48.73,190500.0,22.9086,22.9227,22.8992,22.8992,190500.0
2009-11-05 15:45:00,48.74,48.74,48.63,48.63,113100.0,22.9039,22.9039,22.8523,22.8523,113100.0
2009-11-05 15:50:00,48.64,48.64,48.56,48.57,231200.0,22.857,22.857,22.8194,22.8241,231200.0
2009-11-05 15:55:00,48.57,48.67,48.51,48.66,403400.0,22.8241,22.8711,22.7959,22.8664,403400.0
2009-11-06 09:30:00,48.48,48.52,48.19,48.26,164700.0,22.7818,22.8006,22.6455,22.6784,164700.0
2009-11-06 09:35:00,48.25,48.41,48.22,48.32,96400.0,22.6737,22.7489,22.6596,22.7066,96400.0
2009-11-06 09:40:00,48.32,48.42,48.23,48.38,82300.0,22.7066,22.7536,22.6643,22.7348,82300.0
2009-11-06 09:45:00,48.4,48.45,48.39,48.45,68500.0,22.7442,22.7677,22.7395,22.7677,68500.0
2009-11-06 09:50:00,48.44,48.6,48.44,48.5,82600.0,22.763,22.8382,22.763,22.7912,82600.0
2009-11-06 09:55:00,48.51,48.79,48.47,48.78,93000.0,22.7959,22.9274,22.7771,22.9227,93000.0
2009-11-06 10:00:00,48.79,48.92,48.73,48.75,87900.0,22.9274,22.9885,22.8992,22.9086,87900.0
2009-11-06 10:05:00,48.75,48.76,48.63,48.63,45700.0,22.9086,22.9133,22.8523,22.8523,45700.0
2009-11-06 10:10:00,48.62,48.65,48.52,48.55,77600.0,22.8476,22.8617,22.8006,22.8147,77600.0
2009-11-06 10:15:00,48.55,48.57,48.45,48.45,51700.0,22.8147,22.8241,22.7677,22.7677,51700.0
2009-11-06 10:20:00,48.45,48.49,48.37,48.39,100200.0,22.7677,22.7865,22.7301,22.7395,100200.0
2009-11-06 10:25:00,48.39,48.52,48.38,48.49,55200.0,22.7395,22.8006,22.7348,22.7865,55200.0
2009-11-06 10:30:00,48.48,48.53,48.29,48.31,85700.0,22.7818,22.8053,22.6925,22.7019,85700.0
2009-11-06 10:35:00,48.32,48.38,48.25,48.25,76200.0,22.7066,22.7348,22.6737,22.6737,76200.0
2009-11-06 10:40:00,48.26,48.26,48.2,48.26,90200.0,22.6784,22.6784,22.6502,22.6784,90200.0
2009-11-06 10:45:00,48.24,48.26,48.22,48.24,41700.0,22.669,22.6784,22.6596,22.669,41700.0
2009-11-06 10:50:00,48.23,48.3,48.2,48.28,58000.0,22.6643,22.6972,22.6502,22.6878,58000.0
2009-11-06 10:55:00,48.29,48.44,48.29,48.44,27400.0,22.6925,22.763,22.6925,22.763,27400.0
2009-11-06 11:00:00,48.44,48.52,48.43,48.47,39100.0,22.763,22.8006,22.7583,22.7771,39100.0
2009-11-06 11:05:00,48.47,48.47,48.37,48.4,41400.0,22.7771,22.7771,22.7301,22.7442,41400.0
2009-11-06 11:10:00,48.39,48.41,48.32,48.34,37700.0,22.7395,22.7489,22.7066,22.716,37700.0
2009-11-06 11:15:00,48.34,48.46,48.33,48.46,16900.0,22.716,22.7724,22.7113,22.7724,16900.0
2009-11-06 11:20:00,48.45,48.46,48.36,48.38,39000.0,22.7677,22.7724,22.7254,22.7348,39000.0
2009-11-06 11:25:00,48.39,48.45,48.39,48.44,26800.0,22.7395,22.7677,22.7395,22.763,26800.0
2009-11-06 11:30:00,48.44,48.58,48.41,48.52,42500.0,22.763,22.8288,22.7489,22.8006,42500.0
2009-11-06 11:35:00,48.52,48.56,48.51,48.53,23800.0,22.8006,22.8194,22.7959,22.8053,23800.0
2009-11-06 11:40:00,48.52,48.54,48.48,48.5,30600.0,22.8006,22.81,22.7818,22.7912,30600.0
2009-11-06 11:45:00,48.49,48.52,48.47,48.51,21900.0,22.7865,22.8006,22.7771,22.7959,21900.0
2009-11-06 11:50:00,48.52,48.54,48.51,48.54,24400.0,22.8006,22.81,22.7959,22.81,24400.0
2009-11-06 11:55:00,48.53,48.54,48.49,48.5,30600.0,22.8053,22.81,22.7865,22.7912,30600.0
2009-11-06 12:00:00,48.51,48.51,48.45,48.46,18700.0,22.7959,22.7959,22.7677,22.7724,18700.0
2009-11-06 12:05:00,48.45,48.46,48.44,48.45,9600.0,22.7677,22.7724,22.763,22.7677,9600.0
2009-11-06 12:10:00,48.46,48.56,48.46,48.54,40000.0,22.7724,22.8194,22.7724,22.81,40000.0
2009-11-06 12:15:00,48.54,48.63,48.51,48.63,43900.0,22.81,22.8523,22.7959,22.8523,43900.0
2009-11-06 12:20:00,48.62,48.66,48.6,48.64,44300.0,22.8476,22.8664,22.8382,22.857,44300.0
2009-11-06 12:25:00,48.65,48.65,48.55,48.56,26200.0,22.8617,22.8617,22.8147,22.8194,26200.0
2009-11-06 12:30:00,48.56,48.58,48.52,48.52,20700.0,22.8194,22.8288,22.8006,22.8006,20700.0
2009-11-06 12:35:00,48.52,48.55,48.46,48.54,60700.0,22.8006,22.8147,22.7724,22.81,60700.0
2009-11-06 12:40:00,48.54,48.54,48.51,48.53,22300.0,22.81,22.81,22.7959,22.8053,22300.0
2009-11-06 12:45:00,48.54,48.54,48.47,48.51,22600.0,22.81,22.81,22.7771,22.7959,22600.0
2009-11-06 12:50:00,48.49,48.54,48.48,48.49,27200.0,22.7865,22.81,22.7818,22.7865,27200.0
2009-11-06 12:55:00,48.5,48.55,48.49,48.54,16200.0,22.7912,22.8147,22.7865,22.81,16200.0
2009-11-06 13:00:00,48.55,48.6,48.54,48.54,24500.0,22.8147,22.8382,22.81,22.81,24500.0
2009-11-06 13:05:00,48.54,48.62,48.52,48.62,15600.0,22.81,22.8476,22.8006,22.8476,15600.0
2009-11-06 13:10:00,48.62,48.67,48.59,48.67,20200.0,22.8476,22.8711,22.8335,22.8711,20200.0
2009-11-06 13:15:00,48.67,48.67,48.61,48.61,27700.0,22.8711,22.8711,22.8429,22.8429,27700.0
2009-11-06 13:20:00,48.62,48.66,48.59,48.6,25400.0,22.8476,22.8664,22.8335,22.8382,25400.0
2009-11-06 13:25:00,48.6,48.63,48.56,48.63,22600.0,22.8382,22.8523,22.8194,22.8523,22600.0
2009-11-06 13:30:00,48.62,48.67,48.61,48.66,24800.0,22.8476,22.8711,22.8429,22.8664,24800.0
2009-11-06 13:35:00,48.66,48.7,48.64,48.64,24000.0,22.8664,22.8852,22.857,22.857,24000.0
2009-11-06 13:40:00,48.64,48.64,48.55,48.56,32600.0,22.857,22.857,22.8147,22.8194,32600.0
2009-11-06 13:45:00,48.55,48.56,48.49,48.52,56000.0,22.8147,22.8194,22.7865,22.8006,56000.0
2009-11-06 13:50:00,48.52,48.54,48.51,48.53,22600.0,22.8006,22.81,22.7959,22.8053,22600.0
2009-11-06 13:55:00,48.54,48.56,48.53,48.56,31400.0,22.81,22.8194,22.8053,22.8194,31400.0
2009-11-06 14:00:00,48.56,48.57,48.49,48.56,30800.0,22.8194,22.8241,22.7865,22.8194,30800.0
2009-11-06 14:05:00,48.56,48.62,48.55,48.58,46500.0,22.8194,22.8476,22.8147,22.8288,46500.0
2009-11-06 14:10:00,48.58,48.64,48.57,48.6,26900.0,22.8288,22.857,22.8241,22.8382,26900.0
2009-11-06 14:15:00,48.6,48.6,48.53,48.53,14500.0,22.8382,22.8382,22.8053,22.8053,14500.0
2009-11-06 14:20:00,48.54,48.59,48.48,48.51,47900.0,22.81,22.8335,22.7818,22.7959,47900.0
2009-11-06 14:25:00,48.51,48.51,48.45,48.48,41400.0,22.7959,22.7959,22.7677,22.7818,41400.0
2009-11-06 14:30:00,48.48,48.54,48.47,48.52,28300.0,22.7818,22.81,22.7771,22.8006,28300.0
2009-11-06 14:35:00,48.51,48.51,48.47,48.49,27600.0,22.7959,22.7959,22.7771,22.7865,27600.0
2009-11-06 14:40:00,48.5,48.56,48.49,48.55,46400.0,22.7912,22.8194,22.7865,22.8147,46400.0
2009-11-06 14:45:00,48.56,48.59,48.53,48.59,30500.0,22.8194,22.8335,22.8053,22.8335,30500.0
2009-11-06 14:50:00,48.58,48.65,48.55,48.56,70100.0,22.8288,22.8617,22.8147,22.8194,70100.0
2009-11-06 14:55:00,48.56,48.6,48.55,48.6,44700.0,22.8194,22.8382,22.8147,22.8382,44700.0
2009-11-06 15:00:00,48.58,48.61,48.51,48.61,68900.0,22.8288,22.8429,22.7959,22.8429,68900.0
2009-11-06 15:05:00,48.61,48.63,48.57,48.63,42000.0,22.8429,22.8523,22.8241,22.8523,42000.0
2009-11-06 15:10:00,48.62,48.67,48.62,48.63,87000.0,22.8476,22.8711,22.8476,22.8523,87000.0
2009-11-06 15:15:00,48.63,48.64,48.6,48.61,76700.0,22.8523,22.857,22.8382,22.8429,76700.0
2009-11-06 15:20:00,48.62,48.65,48.57,48.63,74500.0,22.8476,22.8617,22.8241,22.8523,74500.0
2009-11-06 15:25:00,48.63,48.69,48.61,48.65,98000.0,22.8523,22.8805,22.8429,22.8617,98000.0
2009-11-06 15:30:00,48.64,48.66,48.58,48.61,72800.0,22.857,22.8664,22.8288,22.8429,72800.0
2009-11-06 15:35:00,48.61,48.74,48.6,48.72,110200.0,22.8429,22.9039,22.8382,22.8945,110200.0
2009-11-06 15:40:00,48.73,48.83,48.7,48.82,219800.0,22.8992,22.9462,22.8852,22.9415,219800.0
2009-11-06 15:45:00,48.83,48.84,48.79,48.81,191900.0,22.9462,22.9509,22.9274,22.9368,191900.0
2009-11-06 15:50:00,48.82,48.91,48.76,48.88,380100.0,22.9415,22.9838,22.9133,22.9697,380100.0
2009-11-06 15:55:00,48.88,48.9,48.74,48.79,721700.0,22.9697,22.9791,22.9039,22.9274,721700.0
2009-11-09 09:30:00,49.11,49.16,48.95,49.09,163800.0,23.0778,23.1013,23.0026,23.0684,163800.0
2009-11-09 09:35:00,49.1,49.31,49.07,49.3,64800.0,23.0731,23.1718,23.059,23.1671,64800.0
2009-11-09 09:40:00,49.34,49.42,49.27,49.39,50000.0,23.1859,23.2235,23.153,23.2094,50000.0
2009-11-09 09:45:00,49.41,49.51,49.01,49.46,70200.0,23.2188,23.2658,23.0308,23.2423,70200.0
2009-11-09 09:50:00,49.48,49.5,49.4,49.46,79600.0,23.2517,23.2611,23.2141,23.2423,79600.0
2009-11-09 09:55:00,49.46,49.57,49.43,49.57,78600.0,23.2423,23.294,23.2282,23.294,78600.0
2009-11-09 10:00:00,49.57,49.63,49.54,49.62,81200.0,23.294,23.3222,23.2799,23.3175,81200.0
2009-11-09 10:05:00,49.62,49.63,49.59,49.61,71500.0,23.3175,23.3222,23.3034,23.3128,71500.0
2009-11-09 10:10:00,49.61,49.66,49.61,49.65,80200.0,23.3128,23.3363,23.3128,23.3316,80200.0
2009-11-09 10:15:00,49.67,49.67,49.61,49.66,65800.0,23.341,23.341,23.3128,23.3363,65800.0
2009-11-09 10:20:00,49.67,49.73,49.63,49.68,99500.0,23.341,23.3692,23.3222,23.3457,99500.0
2009-11-09 10:25:00,49.68,49.74,49.68,49.72,69800.0,23.3457,23.3739,23.3457,23.3645,69800.0
2009-11-09 10:30:00,49.72,49.76,49.7,49.73,45800.0,23.3645,23.3833,23.3551,23.3692,45800.0
2009-11-09 10:35:00,49.73,49.74,49.7,49.7,39100.0,23.3692,23.3739,23.3551,23.3551,39100.0
2009-11-09 10:40:00,49.7,49.73,49.68,49.69,51100.0,23.3551,23.3692,23.3457,23.3504,51100.0
2009-11-09 10:45:00,49.7,49.71,49.64,49.7,98200.0,23.3551,23.3598,23.3269,23.3551,98200.0
2009-11-09 10:50:00,49.7,49.76,49.65,49.75,49900.0,23.3551,23.3833,23.3316,23.3786,49900.0
2009-11-09 10:55:00,49.74,49.82,49.74,49.78,59400.0,23.3739,23.4115,23.3739,23.3927,59400.0
2009-11-09 11:00:00,49.8,49.83,49.77,49.78,57100.0,23.4021,23.4162,23.388,23.3927,57100.0
2009-11-09 11:05:00,49.78,49.81,49.74,49.78,98200.0,23.3927,23.4068,23.3739,23.3927,98200.0
2009-11-09 11:10:00,49.78,49.8,49.7,49.79,93400.0,23.3927,23.4021,23.3551,23.3974,93400.0
2009-11-09 11:15:00,49.8,49.9,49.79,49.88,85700.0,23.4021,23.4491,23.3974,23.4397,85700.0
2009-11-09 11:20:00,49.87,49.9,49.85,49.89,59100.0,23.435,23.4491,23.4256,23.4444,59100.0
2009-11-09 11:25:00,49.89,49.91,49.87,49.89,37200.0,23.4444,23.4538,23.435,23.4444,37200.0
2009-11-09 11:30:00,49.89,49.9,49.87,49.87,38800.0,23.4444,23.4491,23.435,23.435,38800.0
2009-11-09 11:35:00,49.87,49.87,49.82,49.84,45900.0,23.435,23.435,23.4115,23.4209,45900.0
2009-11-09 11:40:00,49.84,49.91,49.83,49.91,35100.0,23.4209,23.4538,23.4162,23.4538,35100.0
2009-11-09 11:45:00,49.9,49.95,49.9,49.91,53400.0,23.4491,23.4726,23.4491,23.4538,53400.0
2009-11-09 11:50:00,49.92,49.93,49.85,49.85,61200.0,23.4585,23.4632,23.4256,23.4256,61200.0
2009-11-09 11:55:00,49.87,49.89,49.85,49.88,42100.0,23.435,23.4444,23.4256,23.4397,42100.0
2009-11-09 12:00:00,49.88,49.91,49.85,49.85,35300.0,23.4397,23.4538,23.4256,23.4256,35300.0
2009-11-09 12:05:00,49.85,49.88,49.83,49.88,71200.0,23.4256,23.4397,23.4162,23.4397,71200.0
2009-11-09 12:10:00,49.88,49.89,49.86,49.86,35800.0,23.4397,23.4444,23.4303,23.4303,35800.0
2009-11-09 12:15:00,49.86,49.9,49.86,49.9,37500.0,23.4303,23.4491,23.4303,23.4491,37500.0
2009-11-09 12:20:00,49.9,49.9,49.87,49.87,53700.0,23.4491,23.4491,23.435,23.435,53700.0
2009-11-09 12:25:00,49.88,49.92,49.87,49.9,29200.0,23.4397,23.4585,23.435,23.4491,29200.0
2009-11-09 12:30:00,49.9,49.92,49.9,49.91,23600.0,23.4491,23.4585,23.4491,23.4538,23600.0
2009-11-09 12:35:00,49.91,49.92,49.9,49.92,45300.0,23.4538,23.4585,23.4491,23.4585,45300.0
2009-11-09 12:40:00,49.91,49.96,49.86,49.92,84700.0,23.4538,23.4773,23.4303,23.4585,84700.0
2009-11-09 12:45:00,49.91,49.93,49.88,49.91,60800.0,23.4538,23.4632,23.4397,23.4538,60800.0
2009-11-09 12:50:00,49.9,49.9,49.79,49.81,58600.0,23.4491,23.4491,23.3974,23.4068,58600.0
2009-11-09 12:55:00,49.8,49.83,49.75,49.81,91300.0,23.4021,23.4162,23.3786,23.4068,91300.0
2009-11-09 13:00:00,49.81,49.81,49.76,49.78,46400.0,23.4068,23.4068,23.3833,23.3927,46400.0
2009-11-09 13:05:00,49.79,49.84,49.77,49.8,70700.0,23.3974,23.4209,23.388,23.4021,70700.0
2009-11-09 13:10:00,49.79,49.83,49.76,49.81,42600.0,23.3974,23.4162,23.3833,23.4068,42600.0
2009-11-09 13:15:00,49.81,49.85,49.75,49.82,41200.0,23.4068,23.4256,23.3786,23.4115,41200.0
2009-11-09 13:20:00,49.83,49.87,49.83,49.83,19500.0,23.4162,23.435,23.4162,23.4162,19500.0
2009-11-09 13:25:00,49.83,49.91,49.82,49.9,30000.0,23.4162,23.4538,23.4115,23.4491,30000.0
2009-11-09 13:30:00,49.91,49.95,49.89,49.92,26700.0,23.4538,23.4726,23.4444,23.4585,26700.0
2009-11-09 13:35:00,49.91,49.95,49.89,49.95,48000.0,23.4538,23.4726,23.4444,23.4726,48000.0
2009-11-09 13:40:00,49.95,50.0,49.94,49.98,45300.0,23.4726,23.496,23.4679,23.4866,45300.0
2009-11-09 13:45:00,49.98,50.0,49.97,49.99,58500.0,23.4866,23.496,23.482,23.4913,58500.0
2009-11-09 13:50:00,49.99,50.0,49.94,49.95,32900.0,23.4913,23.496,23.4679,23.4726,32900.0
2009-11-09 13:55:00,49.95,49.96,49.91,49.96,30100.0,23.4726,23.4773,23.4538,23.4773,30100.0
2009-11-09 14:00:00,49.97,49.97,49.92,49.94,34800.0,23.482,23.482,23.4585,23.4679,34800.0
2009-11-09 14:05:00,49.93,49.96,49.88,49.88,47300.0,23.4632,23.4773,23.4397,23.4397,47300.0
2009-11-09 14:10:00,49.87,49.88,49.83,49.84,38200.0,23.435,23.4397,23.4162,23.4209,38200.0
2009-11-09 14:15:00,49.83,49.85,49.79,49.81,33300.0,23.4162,23.4256,23.3974,23.4068,33300.0
2009-11-09 14:20:00,49.8,49.85,49.78,49.84,56600.0,23.4021,23.4256,23.3927,23.4209,56600.0
2009-11-09 14:25:00,49.84,49.87,49.8,49.85,40300.0,23.4209,23.435,23.4021,23.4256,40300.0
2009-11-09 14:30:00,49.85,49.88,49.79,49.87,47000.0,23.4256,23.4397,23.3974,23.435,47000.0
2009-11-09 14:35:00,49.86,49.88,49.83,49.84,64600.0,23.4303,23.4397,23.4162,23.4209,64600.0
2009-11-09 14:40:00,49.85,49.86,49.78,49.84,51300.0,23.4256,23.4303,23.3927,23.4209,51300.0
2009-11-09 14:45:00,49.84,49.9,49.81,49.83,58000.0,23.4209,23.4491,23.4068,23.4162,58000.0
2009-11-09 14:50:00,49.83,49.85,49.8,49.81,57700.0,23.4162,23.4256,23.4021,23.4068,57700.0
2009-11-09 14:55:00,49.8,49.83,49.78,49.83,47000.0,23.4021,23.4162,23.3927,23.4162,47000.0
2009-11-09 15:00:00,49.84,49.9,49.81,49.85,46600.0,23.4209,23.4491,23.4068,23.4256,46600.0
2009-11-09 15:05:00,49.85,49.89,49.85,49.85,41000.0,23.4256,23.4444,23.4256,23.4256,41000.0
2009-11-09 15:10:00,49.85,49.92,49.85,49.92,54400.0,23.4256,23.4585,23.4256,23.4585,54400.0
2009-11-09 15:15:00,49.92,49.94,49.85,49.88,60000.0,23.4585,23.4679,23.4256,23.4397,60000.0
2009-11-09 15:20:00,49.88,49.95,49.87,49.93,76000.0,23.4397,23.4726,23.435,23.4632,76000.0
2009-11-09 15:25:00,49.92,49.94,49.88,49.9,80300.0,23.4585,23.4679,23.4397,23.4491,80300.0
2009-11-09 15:30:00,49.9,49.93,49.85,49.87,76800.0,23.4491,23.4632,23.4256,23.435,76800.0
2009-11-09 15:35:00,49.87,49.9,49.85,49.86,81900.0,23.435,23.4491,23.4256,23.4303,81900.0
2009-11-09 15:40:00,49.86,49.9,49.75,49.75,167300.0,23.4303,23.4491,23.3786,23.3786,167300.0
2009-11-09 15:45:00,49.75,49.84,49.74,49.75,161600.0,23.3786,23.4209,23.3739,23.3786,161600.0
2009-11-09 15:50:00,49.75,49.9,49.75,49.83,224700.0,23.3786,23.4491,23.3786,23.4162,224700.0
2009-11-09 15:55:00,49.83,49.89,49.78,49.88,391800.0,23.4162,23.4444,23.3927,23.4397,391800.0
2009-11-10 09:30:00,49.62,49.9,49.53,49.67,151200.0,23.3175,23.4491,23.2752,23.341,151200.0
2009-11-10 09:35:00,49.66,49.78,49.43,49.72,136700.0,23.3363,23.3927,23.2282,23.3645,136700.0
2009-11-10 09:40:00,49.75,49.9,49.7,49.86,90800.0,23.3786,23.4491,23.3551,23.4303,90800.0
2009-11-10 09:45:00,49.88,49.89,49.72,49.81,62800.0,23.4397,23.4444,23.3645,23.4068,62800.0
2009-11-10 09:50:00,49.8,49.89,49.66,49.88,86700.0,23.4021,23.4444,23.3363,23.4397,86700.0
2009-11-10 09:55:00,49.89,49.9,49.8,49.81,49900.0,23.4444,23.4491,23.4021,23.4068,49900.0
2009-11-10 10:00:00,49.81,49.9,49.79,49.88,62600.0,23.4068,23.4491,23.3974,23.4397,62600.0
2009-11-10 10:05:00,49.87,49.98,49.8,49.85,142500.0,23.435,23.4866,23.4021,23.4256,142500.0
2009-11-10 10:10:00,49.85,50.0,49.82,49.96,121100.0,23.4256,23.496,23.4115,23.4773,121100.0
2009-11-10 10:15:00,49.98,50.09,49.96,50.08,97900.0,23.4866,23.5383,23.4773,23.5336,97900.0
2009-11-10 10:20:00,50.06,50.17,50.02,50.09,71100.0,23.5242,23.5759,23.5054,23.5383,71100.0
2009-11-10 10:25:00,50.09,50.25,50.09,50.1,76200.0,23.5383,23.6135,23.5383,23.543,76200.0
2009-11-10 10:30:00,50.12,50.17,50.06,50.14,41400.0,23.5524,23.5759,23.5242,23.5618,41400.0
2009-11-10 10:35:00,50.13,50.31,50.13,50.27,64700.0,23.5571,23.6417,23.5571,23.6229,64700.0
2009-11-10 10:40:00,50.27,50.3,50.21,50.21,80700.0,23.6229,23.637,23.5947,23.5947,80700.0
2009-11-10 10:45:00,50.22,50.25,50.18,50.19,41400.0,23.5994,23.6135,23.5806,23.5853,41400.0
2009-11-10 10:50:00,50.19,50.25,50.13,50.24,60200.0,23.5853,23.6135,23.5571,23.6088,60200.0
2009-11-10 10:55:00,50.24,50.26,50.19,50.2,76200.0,23.6088,23.6182,23.5853,23.59,76200.0
2009-11-10 11:00:00,50.19,50.3,50.17,50.28,44600.0,23.5853,23.637,23.5759,23.6276,44600.0
2009-11-10 11:05:00,50.28,50.35,50.28,50.31,128600.0,23.6276,23.6605,23.6276,23.6417,128600.0
2009-11-10 11:10:00,50.32,50.34,50.28,50.31,53000.0,23.6464,23.6558,23.6276,23.6417,53000.0
2009-11-10 11:15:00,50.31,50.31,50.21,50.22,66900.0,23.6417,23.6417,23.5947,23.5994,66900.0
2009-11-10 11:20:00,50.24,50.25,50.19,50.24,38200.0,23.6088,23.6135,23.5853,23.6088,38200.0
2009-11-10 11:25:00,50.23,50.25,50.06,50.13,67800.0,23.6041,23.6135,23.5242,23.5571,67800.0
2009-11-10 11:30:00,50.14,50.25,50.14,50.24,39600.0,23.5618,23.6135,23.5618,23.6088,39600.0
2009-11-10 11:35:00,50.24,50.36,50.24,50.33,72500.0,23.6088,23.6652,23.6088,23.6511,72500.0
2009-11-10 11:40:00,50.34,50.37,50.23,50.29,42100.0,23.6558,23.6699,23.6041,23.6323,42100.0
2009-11-10 11:45:00,50.29,50.3,50.2,50.24,31700.0,23.6323,23.637,23.59,23.6088,31700.0
2009-11-10 11:50:00,50.24,50.3,50.21,50.24,38800.0,23.6088,23.637,23.5947,23.6088,38800.0
2009-11-10 11:55:00,50.24,50.27,50.17,50.19,26000.0,23.6088,23.6229,23.5759,23.5853,26000.0
2009-11-10 12:00:00,50.18,50.27,50.15,50.26,39300.0,23.5806,23.6229,23.5665,23.6182,39300.0
2009-11-10 12:05:00,50.27,50.34,50.26,50.34,52600.0,23.6229,23.6558,23.6182,23.6558,52600.0
2009-11-10 12:10:00,50.34,50.36,50.31,50.33,25600.0,23.6558,23.6652,23.6417,23.6511,25600.0
2009-11-10 12:15:00,50.32,50.35,50.26,50.28,17200.0,23.6464,23.6605,23.6182,23.6276,17200.0
2009-11-10 12:20:00,50.26,50.29,50.24,50.24,16200.0,23.6182,23.6323,23.6088,23.6088,16200.0
2009-11-10 12:25:00,50.25,50.25,50.2,50.21,34000.0,23.6135,23.6135,23.59,23.5947,34000.0
2009-11-10 12:30:00,50.21,50.23,50.14,50.19,30100.0,23.5947,23.6041,23.5618,23.5853,30100.0
2009-11-10 12:35:00,50.19,50.22,50.14,50.19,66400.0,23.5853,23.5994,23.5618,23.5853,66400.0
2009-11-10 12:40:00,50.18,50.18,50.14,50.15,19700.0,23.5806,23.5806,23.5618,23.5665,19700.0
2009-11-10 12:45:00,50.15,50.15,50.05,50.05,37700.0,23.5665,23.5665,23.5195,23.5195,37700.0
2009-11-10 12:50:00,50.05,50.06,49.93,49.95,56600.0,23.5195,23.5242,23.4632,23.4726,56600.0
2009-11-10 12:55:00,49.95,50.0,49.89,49.89,53700.0,23.4726,23.496,23.4444,23.4444,53700.0
2009-11-10 13:00:00,49.89,49.91,49.82,49.85,86900.0,23.4444,23.4538,23.4115,23.4256,86900.0
2009-11-10 13:05:00,49.85,49.9,49.79,49.83,67700.0,23.4256,23.4491,23.3974,23.4162,67700.0
2009-11-10 13:10:00,49.82,49.82,49.72,49.72,54100.0,23.4115,23.4115,23.3645,23.3645,54100.0
2009-11-10 13:15:00,49.73,49.85,49.72,49.81,72300.0,23.3692,23.4256,23.3645,23.4068,72300.0
2009-11-10 13:20:00,49.8,49.83,49.75,49.79,54600.0,23.4021,23.4162,23.3786,23.3974,54600.0
2009-11-10 13:25:00,49.78,49.79,49.71,49.75,45000.0,23.3927,23.3974,23.3598,23.3786,45000.0
2009-11-10 13:30:00,49.72,49.88,49.7,49.84,43600.0,23.3645,23.4397,23.3551,23.4209,43600.0
2009-11-10 13:35:00,49.84,49.9,49.82,49.87,35200.0,23.4209,23.4491,23.4115,23.435,35200.0
2009-11-10 13:40:00,49.87,49.87,49.8,49.85,31000.0,23.435,23.435,23.4021,23.4256,31000.0
2009-11-10 13:45:00,49.85,49.85,49.77,49.78,37100.0,23.4256,23.4256,23.388,23.3927,37100.0
2009-11-10 13:50:00,49.78,49.79,49.73,49.73,42600.0,23.3927,23.3974,23.3692,23.3692,42600.0
2009-11-10 13:55:00,49.73,49.75,49.69,49.69,87500.0,23.3692,23.3786,23.3504,23.3504,87500.0
2009-11-10 14:00:00,49.69,49.81,49.67,49.8,73400.0,23.3504,23.4068,23.341,23.4021,73400.0
2009-11-10 14:05:00,49.8,49.87,49.8,49.87,39200.0,23.4021,23.435,23.4021,23.435,39200.0
2009-11-10 14:10:00,49.87,49.91,49.84,49.86,30100.0,23.435,23.4538,23.4209,23.4303,30100.0
2009-11-10 14:15:00,49.85,49.9,49.81,49.82,31800.0,23.4256,23.4491,23.4068,23.4115,31800.0
2009-11-10 14:20:00,49.83,49.87,49.81,49.87,32200.0,23.4162,23.435,23.4068,23.435,32200.0
2009-11-10 14:25:00,49.86,49.89,49.76,49.86,51900.0,23.4303,23.4444,23.3833,23.4303,51900.0
2009-11-10 14:30:00,49.86,49.88,49.79,49.88,41600.0,23.4303,23.4397,23.3974,23.4397,41600.0
2009-11-10 14:35:00,49.87,49.88,49.83,49.84,26100.0,23.435,23.4397,23.4162,23.4209,26100.0
2009-11-10 14:40:00,49.84,49.86,49.75,49.79,50400.0,23.4209,23.4303,23.3786,23.3974,50400.0
2009-11-10 14:45:00,49.78,49.79,49.69,49.75,77600.0,23.3927,23.3974,23.3504,23.3786,77600.0
2009-11-10 14:50:00,49.76,49.84,49.74,49.79,43100.0,23.3833,23.4209,23.3739,23.3974,43100.0
2009-11-10 14:55:00,49.8,49.81,49.74,49.77,58700.0,23.4021,23.4068,23.3739,23.388,58700.0
2009-11-10 15:00:00,49.77,49.81,49.72,49.81,61100.0,23.388,23.4068,23.3645,23.4068,61100.0
2009-11-10 15:05:00,49.81,49.85,49.73,49.74,33900.0,23.4068,23.4256,23.3692,23.3739,33900.0
2009-11-10 15:10:00,49.73,49.83,49.73,49.8,51700.0,23.3692,23.4162,23.3692,23.4021,51700.0
2009-11-10 15:15:00,49.79,49.89,49.76,49.84,80500.0,23.3974,23.4444,23.3833,23.4209,80500.0
2009-11-10 15:20:00,49.84,49.88,49.74,49.75,86000.0,23.4209,23.4397,23.3739,23.3786,86000.0
2009-11-10 15:25:00,49.74,49.76,49.72,49.75,35100.0,23.3739,23.3833,23.3645,23.3786,35100.0
2009-11-10 15:30:00,49.76,49.8,49.74,49.76,92600.0,23.3833,23.4021,23.3739,23.3833,92600.0
2009-11-10 15:35:00,49.76,49.81,49.75,49.78,52600.0,23.3833,23.4068,23.3786,23.3927,52600.0
2009-11-10 15:40:00,49.78,49.81,49.7,49.72,70300.0,23.3927,23.4068,23.3551,23.3645,70300.0
2009-11-10 15:45:00,49.73,49.78,49.71,49.74,65900.0,23.3692,23.3927,23.3598,23.3739,65900.0
2009-11-10 15:50:00,49.74,49.75,49.7,49.71,73600.0,23.3739,23.3786,23.3551,23.3598,73600.0
2009-11-10 15:55:00,49.72,49.84,49.72,49.83,303700.0,23.3645,23.4209,23.3645,23.4162,303700.0
2009-11-11 09:30:00,50.07,50.23,50.04,50.17,122300.0,23.5289,23.6041,23.5148,23.5759,122300.0
2009-11-11 09:35:00,50.15,50.25,49.78,49.78,117500.0,23.5665,23.6135,23.3927,23.3927,117500.0
2009-11-11 09:40:00,49.78,49.84,49.5,49.54,109900.0,23.3927,23.4209,23.2611,23.2799,109900.0
2009-11-11 09:45:00,49.54,49.68,49.33,49.63,112500.0,23.2799,23.3457,23.1812,23.3222,112500.0
2009-11-11 09:50:00,49.64,49.73,49.6,49.64,47100.0,23.3269,23.3692,23.3081,23.3269,47100.0
2009-11-11 09:55:00,49.64,49.77,49.63,49.71,64900.0,23.3269,23.388,23.3222,23.3598,64900.0
2009-11-11 10:00:00,49.72,49.77,49.62,49.67,37400.0,23.3645,23.388,23.3175,23.341,37400.0
2009-11-11 10:05:00,49.67,49.81,49.67,49.75,51000.0,23.341,23.4068,23.341,23.3786,51000.0
2009-11-11 10:10:00,49.76,49.81,49.7,49.73,50400.0,23.3833,23.4068,23.3551,23.3692,50400.0
2009-11-11 10:15:00,49.73,49.74,49.63,49.64,106100.0,23.3692,23.3739,23.3222,23.3269,106100.0
2009-11-11 10:20:00,49.64,49.77,49.63,49.73,27900.0,23.3269,23.388,23.3222,23.3692,27900.0
2009-11-11 10:25:00,49.72,49.77,49.69,49.75,30600.0,23.3645,23.388,23.3504,23.3786,30600.0
2009-11-11 10:30:00,49.73,49.76,49.72,49.73,32200.0,23.3692,23.3833,23.3645,23.3692,32200.0
2009-11-11 10:35:00,49.74,49.76,49.7,49.74,37000.0,23.3739,23.3833,23.3551,23.3739,37000.0
2009-11-11 10:40:00,49.74,49.76,49.64,49.69,72900.0,23.3739,23.3833,23.3269,23.3504,72900.0
2009-11-11 10:45:00,49.69,49.71,49.57,49.58,48600.0,23.3504,23.3598,23.294,23.2987,48600.0
2009-11-11 10:50:00,49.59,49.59,49.45,49.55,45800.0,23.3034,23.3034,23.2376,23.2846,45800.0
2009-11-11 10:55:00,49.56,49.59,49.53,49.57,29400.0,23.2893,23.3034,23.2752,23.294,29400.0
2009-11-11 11:00:00,49.55,49.62,49.55,49.58,19600.0,23.2846,23.3175,23.2846,23.2987,19600.0
2009-11-11 11:05:00,49.58,49.59,49.49,49.51,33900.0,23.2987,23.3034,23.2564,23.2658,33900.0
2009-11-11 11:10:00,49.49,49.71,49.49,49.71,76900.0,23.2564,23.3598,23.2564,23.3598,76900.0
2009-11-11 11:15:00,49.71,49.73,49.66,49.68,56400.0,23.3598,23.3692,23.3363,23.3457,56400.0
2009-11-11 11:20:00,49.67,49.75,49.66,49.66,49800.0,23.341,23.3786,23.3363,23.3363,49800.0
2009-11-11 11:25:00,49.65,49.68,49.6,49.63,32000.0,23.3316,23.3457,23.3081,23.3222,32000.0
2009-11-11 11:30:00,49.62,49.62,49.51,49.58,41800.0,23.3175,23.3175,23.2658,23.2987,41800.0
2009-11-11 11:35:00,49.58,49.63,49.56,49.62,34700.0,23.2987,23.3222,23.2893,23.3175,34700.0
2009-11-11 11:40:00,49.62,49.64,49.58,49.58,24100.0,23.3175,23.3269,23.2987,23.2987,24100.0
2009-11-11 11:45:00,49.58,49.58,49.52,49.54,23000.0,23.2987,23.2987,23.2705,23.2799,23000.0
2009-11-11 11:50:00,49.54,49.54,49.42,49.44,62800.0,23.2799,23.2799,23.2235,23.2329,62800.0
2009-11-11 11:55:00,49.44,49.54,49.4,49.49,66900.0,23.2329,23.2799,23.2141,23.2564,66900.0
2009-11-11 12:00:00,49.48,49.51,49.47,49.49,19700.0,23.2517,23.2658,23.247,23.2564,19700.0
2009-11-11 12:05:00,49.5,49.53,49.47,49.49,84200.0,23.2611,23.2752,23.247,23.2564,84200.0
2009-11-11 12:10:00,49.49,49.51,49.45,49.5,43700.0,23.2564,23.2658,23.2376,23.2611,43700.0
2009-11-11 12:15:00,49.49,49.51,49.46,49.47,34100.0,23.2564,23.2658,23.2423,23.247,34100.0
2009-11-11 12:20:00,49.47,49.49,49.45,49.47,19900.0,23.247,23.2564,23.2376,23.247,19900.0
2009-11-11 12:25:00,49.47,49.58,49.46,49.58,38100.0,23.247,23.2987,23.2423,23.2987,38100.0
2009-11-11 12:30:00,49.58,49.6,49.53,49.53,39500.0,23.2987,23.3081,23.2752,23.2752,39500.0
2009-11-11 12:35:00,49.53,49.55,49.5,49.5,81800.0,23.2752,23.2846,23.2611,23.2611,81800.0
2009-11-11 12:40:00,49.5,49.56,49.5,49.51,64400.0,23.2611,23.2893,23.2611,23.2658,64400.0
2009-11-11 12:45:00,49.51,49.6,49.46,49.46,97700.0,23.2658,23.3081,23.2423,23.2423,97700.0
2009-11-11 12:50:00,49.48,49.56,49.47,49.51,40300.0,23.2517,23.2893,23.247,23.2658,40300.0
2009-11-11 12:55:00,49.51,49.52,49.46,49.48,40100.0,23.2658,23.2705,23.2423,23.2517,40100.0
2009-11-11 13:00:00,49.48,49.51,49.46,49.48,19100.0,23.2517,23.2658,23.2423,23.2517,19100.0
2009-11-11 13:05:00,49.48,49.52,49.47,49.51,25800.0,23.2517,23.2705,23.247,23.2658,25800.0
2009-11-11 13:10:00,49.51,49.51,49.47,49.51,21200.0,23.2658,23.2658,23.247,23.2658,21200.0
2009-11-11 13:15:00,49.5,49.53,49.49,49.5,19500.0,23.2611,23.2752,23.2564,23.2611,19500.0
2009-11-11 13:20:00,49.5,49.53,49.48,49.51,23900.0,23.2611,23.2752,23.2517,23.2658,23900.0
2009-11-11 13:25:00,49.51,49.54,49.5,49.54,23400.0,23.2658,23.2799,23.2611,23.2799,23400.0
2009-11-11 13:30:00,49.54,49.57,49.46,49.46,25600.0,23.2799,23.294,23.2423,23.2423,25600.0
2009-11-11 13:35:00,49.47,49.51,49.42,49.44,47300.0,23.247,23.2658,23.2235,23.2329,47300.0
2009-11-11 13:40:00,49.43,49.44,49.32,49.33,99500.0,23.2282,23.2329,23.1765,23.1812,99500.0
2009-11-11 13:45:00,49.32,49.37,49.3,49.32,60000.0,23.1765,23.2,23.1671,23.1765,60000.0
2009-11-11 13:50:00,49.32,49.38,49.3,49.35,43600.0,23.1765,23.2047,23.1671,23.1906,43600.0
2009-11-11 13:55:00,49.34,49.36,49.29,49.36,61000.0,23.1859,23.1953,23.1624,23.1953,61000.0
2009-11-11 14:00:00,49.36,49.37,49.31,49.33,38600.0,23.1953,23.2,23.1718,23.1812,38600.0
2009-11-11 14:05:00,49.33,49.38,49.31,49.32,47500.0,23.1812,23.2047,23.1718,23.1765,47500.0
2009-11-11 14:10:00,49.33,49.46,49.32,49.45,42300.0,23.1812,23.2423,23.1765,23.2376,42300.0
2009-11-11 14:15:00,49.45,49.49,49.41,49.47,48500.0,23.2376,23.2564,23.2188,23.247,48500.0
2009-11-11 14:20:00,49.48,49.54,49.47,49.51,36700.0,23.2517,23.2799,23.247,23.2658,36700.0
2009-11-11 14:25:00,49.52,49.56,49.51,49.52,51400.0,23.2705,23.2893,23.2658,23.2705,51400.0
2009-11-11 14:30:00,49.54,49.55,49.48,49.52,40600.0,23.2799,23.2846,23.2517,23.2705,40600.0
2009-11-11 14:35:00,49.53,49.54,49.49,49.5,184300.0,23.2752,23.2799,23.2564,23.2611,184300.0
2009-11-11 14:40:00,49.5,49.51,49.46,49.5,40600.0,23.2611,23.2658,23.2423,23.2611,40600.0
2009-11-11 14:45:00,49.49,49.51,49.46,49.5,51700.0,23.2564,23.2658,23.2423,23.2611,51700.0
2009-11-11 14:50:00,49.49,49.51,49.46,49.49,57900.0,23.2564,23.2658,23.2423,23.2564,57900.0
2009-11-11 14:55:00,49.5,49.51,49.44,49.45,49800.0,23.2611,23.2658,23.2329,23.2376,49800.0
2009-11-11 15:00:00,49.46,49.46,49.4,49.41,46500.0,23.2423,23.2423,23.2141,23.2188,46500.0
2009-11-11 15:05:00,49.4,49.49,49.4,49.45,33500.0,23.2141,23.2564,23.2141,23.2376,33500.0
2009-11-11 15:10:00,49.45,49.47,49.37,49.38,45000.0,23.2376,23.247,23.2,23.2047,45000.0
2009-11-11 15:15:00,49.38,49.39,49.37,49.38,25000.0,23.2047,23.2094,23.2,23.2047,25000.0
2009-11-11 15:20:00,49.37,49.42,49.37,49.41,33000.0,23.2,23.2235,23.2,23.2188,33000.0
2009-11-11 15:25:00,49.41,49.44,49.37,49.42,40500.0,23.2188,23.2329,23.2,23.2235,40500.0
2009-11-11 15:30:00,49.43,49.53,49.41,49.47,69300.0,23.2282,23.2752,23.2188,23.247,69300.0
2009-11-11 15:35:00,49.47,49.48,49.41,49.42,81000.0,23.247,23.2517,23.2188,23.2235,81000.0
2009-11-11 15:40:00,49.43,49.43,49.31,49.35,137500.0,23.2282,23.2282,23.1718,23.1906,137500.0
2009-11-11 15:45:00,49.35,49.37,49.3,49.36,85600.0,23.1906,23.2,23.1671,23.1953,85600.0
2009-11-11 15:50:00,49.35,49.42,49.35,49.39,141700.0,23.1906,23.2235,23.1906,23.2094,141700.0
2009-11-11 15:55:00,49.39,49.4,49.34,49.38,324700.0,23.2094,23.2141,23.1859,23.2047,324700.0
2009-11-12 09:30:00,49.26,49.4,49.25,49.39,157900.0,23.1483,23.2141,23.1436,23.2094,157900.0
2009-11-12 09:35:00,49.38,49.57,49.3,49.52,81100.0,23.2047,23.294,23.1671,23.2705,81100.0
2009-11-12 09:40:00,49.49,49.57,49.4,49.41,131300.0,23.2564,23.294,23.2141,23.2188,131300.0
2009-11-12 09:45:00,49.4,49.48,49.35,49.47,51500.0,23.2141,23.2517,23.1906,23.247,51500.0
2009-11-12 09:50:00,49.48,49.54,49.46,49.54,93700.0,23.2517,23.2799,23.2423,23.2799,93700.0
2009-11-12 09:55:00,49.53,49.74,49.53,49.67,90200.0,23.2752,23.3739,23.2752,23.341,90200.0
2009-11-12 10:00:00,49.67,49.82,49.67,49.8,166600.0,23.341,23.4115,23.341,23.4021,166600.0
2009-11-12 10:05:00,49.82,49.82,49.73,49.74,45000.0,23.4115,23.4115,23.3692,23.3739,45000.0
2009-11-12 10:10:00,49.75,49.82,49.71,49.82,50500.0,23.3786,23.4115,23.3598,23.4115,50500.0
2009-11-12 10:15:00,49.83,49.84,49.68,49.77,27000.0,23.4162,23.4209,23.3457,23.388,27000.0
2009-11-12 10:20:00,49.75,49.84,49.69,49.81,60000.0,23.3786,23.4209,23.3504,23.4068,60000.0
2009-11-12 10:25:00,49.81,49.81,49.76,49.79,27300.0,23.4068,23.4068,23.3833,23.3974,27300.0
2009-11-12 10:30:00,49.78,49.84,49.78,49.8,47700.0,23.3927,23.4209,23.3927,23.4021,47700.0
2009-11-12 10:35:00,49.79,49.89,49.79,49.88,42500.0,23.3974,23.4444,23.3974,23.4397,42500.0
2009-11-12 10:40:00,49.88,49.98,49.87,49.96,92400.0,23.4397,23.4866,23.435,23.4773,92400.0
2009-11-12 10:45:00,49.97,50.02,49.95,49.97,95200.0,23.482,23.5054,23.4726,23.482,95200.0
2009-11-12 10:50:00,49.96,49.99,49.91,49.97,47500.0,23.4773,23.4913,23.4538,23.482,47500.0
2009-11-12 10:55:00,49.97,49.99,49.83,49.88,47000.0,23.482,23.4913,23.4162,23.4397,47000.0
2009-11-12 11:00:00,49.89,50.0,49.88,50.0,80200.0,23.4444,23.496,23.4397,23.496,80200.0
2009-11-12 11:05:00,49.99,50.0,49.94,49.95,91200.0,23.4913,23.496,23.4679,23.4726,91200.0
2009-11-12 11:10:00,49.95,49.99,49.94,49.97,96800.0,23.4726,23.4913,23.4679,23.482,96800.0
2009-11-12 11:15:00,49.96,50.06,49.96,50.02,99800.0,23.4773,23.5242,23.4773,23.5054,99800.0
2009-11-12 11:20:00,50.02,50.03,49.94,49.98,34200.0,23.5054,23.5101,23.4679,23.4866,34200.0
2009-11-12 11:25:00,49.98,49.98,49.86,49.95,41400.0,23.4866,23.4866,23.4303,23.4726,41400.0
2009-11-12 11:30:00,49.94,49.97,49.87,49.95,35600.0,23.4679,23.482,23.435,23.4726,35600.0
2009-11-12 11:35:00,49.95,50.0,49.92,50.0,70700.0,23.4726,23.496,23.4585,23.496,70700.0
2009-11-12 11:40:00,50.0,50.01,49.97,50.01,42000.0,23.496,23.5007,23.482,23.5007,42000.0
2009-11-12 11:45:00,50.01,50.05,50.01,50.02,30100.0,23.5007,23.5195,23.5007,23.5054,30100.0
2009-11-12 11:50:00,50.02,50.05,50.0,50.04,30500.0,23.5054,23.5195,23.496,23.5148,30500.0
2009-11-12 11:55:00,50.04,50.08,49.99,50.0,62100.0,23.5148,23.5336,23.4913,23.496,62100.0
2009-11-12 12:00:00,50.01,50.1,49.99,50.05,32100.0,23.5007,23.543,23.4913,23.5195,32100.0
2009-11-12 12:05:00,50.04,50.06,50.01,50.05,17500.0,23.5148,23.5242,23.5007,23.5195,17500.0
2009-11-12 12:10:00,50.05,50.09,50.02,50.09,40500.0,23.5195,23.5383,23.5054,23.5383,40500.0
2009-11-12 12:15:00,50.08,50.09,49.99,50.02,89000.0,23.5336,23.5383,23.4913,23.5054,89000.0
2009-11-12 12:20:00,50.02,50.02,50.0,50.02,53700.0,23.5054,23.5054,23.496,23.5054,53700.0
2009-11-12 12:25:00,50.03,50.04,50.01,50.02,12000.0,23.5101,23.5148,23.5007,23.5054,12000.0
2009-11-12 12:30:00,50.01,50.03,49.99,50.02,89900.0,23.5007,23.5101,23.4913,23.5054,89900.0
2009-11-12 12:35:00,50.02,50.05,50.01,50.02,38900.0,23.5054,23.5195,23.5007,23.5054,38900.0
2009-11-12 12:40:00,50.02,50.05,50.01,50.04,26900.0,23.5054,23.5195,23.5007,23.5148,26900.0
2009-11-12 12:45:00,50.03,50.05,50.01,50.03,28000.0,23.5101,23.5195,23.5007,23.5101,28000.0
2009-11-12 12:50:00,50.03,50.14,50.03,50.1,117600.0,23.5101,23.5618,23.5101,23.543,117600.0
2009-11-12 12:55:00,50.09,50.15,50.04,50.05,41700.0,23.5383,23.5665,23.5148,23.5195,41700.0
2009-11-12 13:00:00,50.05,50.09,50.03,50.07,82700.0,23.5195,23.5383,23.5101,23.5289,82700.0
2009-11-12 13:05:00,50.06,50.08,50.04,50.05,111000.0,23.5242,23.5336,23.5148,23.5195,111000.0
2009-11-12 13:10:00,50.05,50.06,50.0,50.04,92700.0,23.5195,23.5242,23.496,23.5148,92700.0
2009-11-12 13:15:00,50.04,50.2,50.04,50.18,89600.0,23.5148,23.59,23.5148,23.5806,89600.0
2009-11-12 13:20:00,50.17,50.25,50.17,50.22,61900.0,23.5759,23.6135,23.5759,23.5994,61900.0
2009-11-12 13:25:00,50.22,50.23,50.11,50.11,67200.0,23.5994,23.6041,23.5477,23.5477,67200.0
2009-11-12 13:30:00,50.12,50.18,50.09,50.11,51600.0,23.5524,23.5806,23.5383,23.5477,51600.0
2009-11-12 13:35:00,50.11,50.12,50.11,50.11,17000.0,23.5477,23.5524,23.5477,23.5477,17000.0
2009-11-12 13:40:00,50.12,50.12,50.05,50.07,37900.0,23.5524,23.5524,23.5195,23.5289,37900.0
2009-11-12 13:45:00,50.07,50.12,50.06,50.1,27600.0,23.5289,23.5524,23.5242,23.543,27600.0
2009-11-12 13:50:00,50.1,50.12,50.07,50.07,50900.0,23.543,23.5524,23.5289,23.5289,50900.0
2009-11-12 13:55:00,50.07,50.08,50.03,50.03,111900.0,23.5289,23.5336,23.5101,23.5101,111900.0
2009-11-12 14:00:00,50.03,50.11,50.0,50.09,82200.0,23.5101,23.5477,23.496,23.5383,82200.0
2009-11-12 14:05:00,50.1,50.13,50.07,50.11,44000.0,23.543,23.5571,23.5289,23.5477,44000.0
2009-11-12 14:10:00,50.11,50.16,50.07,50.15,53300.0,23.5477,23.5712,23.5289,23.5665,53300.0
2009-11-12 14:15:00,50.15,50.17,49.96,50.0,194500.0,23.5665,23.5759,23.4773,23.496,194500.0
2009-11-12 14:20:00,50.0,50.07,49.97,50.05,121300.0,23.496,23.5289,23.482,23.5195,121300.0
2009-11-12 14:25:00,50.05,50.07,49.94,50.0,110000.0,23.5195,23.5289,23.4679,23.496,110000.0
2009-11-12 14:30:00,50.0,50.06,50.0,50.02,85800.0,23.496,23.5242,23.496,23.5054,85800.0
2009-11-12 14:35:00,50.02,50.1,50.02,50.09,134000.0,23.5054,23.543,23.5054,23.5383,134000.0
2009-11-12 14:40:00,50.09,50.1,50.03,50.1,89300.0,23.5383,23.543,23.5101,23.543,89300.0
2009-11-12 14:45:00,50.1,50.17,50.09,50.15,88800.0,23.543,23.5759,23.5383,23.5665,88800.0
2009-11-12 14:50:00,50.15,50.15,50.08,50.13,42900.0,23.5665,23.5665,23.5336,23.5571,42900.0
2009-11-12 14:55:00,50.14,50.15,50.1,50.15,60800.0,23.5618,23.5665,23.543,23.5665,60800.0
2009-11-12 15:00:00,50.15,50.16,50.1,50.11,97500.0,23.5665,23.5712,23.543,23.5477,97500.0
2009-11-12 15:05:00,50.11,50.11,50.05,50.1,79500.0,23.5477,23.5477,23.5195,23.543,79500.0
2009-11-12 15:10:00,50.1,50.21,50.08,50.21,99400.0,23.543,23.5947,23.5336,23.5947,99400.0
2009-11-12 15:15:00,50.21,50.25,50.19,50.22,104500.0,23.5947,23.6135,23.5853,23.5994,104500.0
2009-11-12 15:20:00,50.22,50.22,50.1,50.1,63100.0,23.5994,23.5994,23.543,23.543,63100.0
2009-11-12 15:25:00,50.1,50.12,50.04,50.04,100300.0,23.543,23.5524,23.5148,23.5148,100300.0
2009-11-12 15:30:00,50.04,50.06,49.97,50.04,191900.0,23.5148,23.5242,23.482,23.5148,191900.0
2009-11-12 15:35:00,50.05,50.05,49.86,49.86,134000.0,23.5195,23.5195,23.4303,23.4303,134000.0
2009-11-12 15:40:00,49.87,49.91,49.8,49.87,116000.0,23.435,23.4538,23.4021,23.435,116000.0
2009-11-12 15:45:00,49.87,49.9,49.85,49.89,128100.0,23.435,23.4491,23.4256,23.4444,128100.0
2009-11-12 15:50:00,49.89,49.9,49.81,49.83,142800.0,23.4444,23.4491,23.4068,23.4162,142800.0
2009-11-12 15:55:00,49.83,49.95,49.83,49.92,306300.0,23.4162,23.4726,23.4162,23.4585,306300.0
2009-11-13 09:30:00,50.07,50.11,49.8,49.8,136600.0,23.5289,23.5477,23.4021,23.4021,136600.0
2009-11-13 09:35:00,49.81,50.0,49.74,49.93,84700.0,23.4068,23.496,23.3739,23.4632,84700.0
2009-11-13 09:40:00,49.94,49.94,49.75,49.79,88900.0,23.4679,23.4679,23.3786,23.3974,88900.0
2009-11-13 09:45:00,49.79,49.94,49.79,49.86,43100.0,23.3974,23.4679,23.3974,23.4303,43100.0
2009-11-13 09:50:00,49.86,50.02,49.83,49.89,61800.0,23.4303,23.5054,23.4162,23.4444,61800.0
2009-11-13 09:55:00,49.83,49.96,49.75,49.95,161700.0,23.4162,23.4773,23.3786,23.4726,161700.0
2009-11-13 10:00:00,49.93,49.96,49.87,49.9,36200.0,23.4632,23.4773,23.435,23.4491,36200.0
2009-11-13 10:05:00,49.9,49.98,49.9,49.91,50800.0,23.4491,23.4866,23.4491,23.4538,50800.0
2009-11-13 10:10:00,49.91,49.96,49.9,49.94,38300.0,23.4538,23.4773,23.4491,23.4679,38300.0
2009-11-13 10:15:00,49.94,49.95,49.88,49.9,83900.0,23.4679,23.4726,23.4397,23.4491,83900.0
2009-11-13 10:20:00,49.9,49.98,49.89,49.97,78600.0,23.4491,23.4866,23.4444,23.482,78600.0
2009-11-13 10:25:00,49.98,50.02,49.95,49.98,55000.0,23.4866,23.5054,23.4726,23.4866,55000.0
2009-11-13 10:30:00,49.98,50.03,49.97,50.03,44900.0,23.4866,23.5101,23.482,23.5101,44900.0
2009-11-13 10:35:00,50.03,50.13,50.03,50.06,60400.0,23.5101,23.5571,23.5101,23.5242,60400.0
2009-11-13 10:40:00,50.08,50.23,50.08,50.16,68700.0,23.5336,23.6041,23.5336,23.5712,68700.0
2009-11-13 10:45:00,50.15,50.2,50.13,50.16,48200.0,23.5665,23.59,23.5571,23.5712,48200.0
2009-11-13 10:50:00,50.16,50.22,50.15,50.17,43400.0,23.5712,23.5994,23.5665,23.5759,43400.0
2009-11-13 10:55:00,50.17,50.24,50.12,50.13,53700.0,23.5759,23.6088,23.5524,23.5571,53700.0
2009-11-13 11:00:00,50.13,50.16,50.02,50.06,82500.0,23.5571,23.5712,23.5054,23.5242,82500.0
2009-11-13 11:05:00,50.06,50.25,50.03,50.24,70800.0,23.5242,23.6135,23.5101,23.6088,70800.0
2009-11-13 11:10:00,50.25,50.26,50.13,50.18,103500.0,23.6135,23.6182,23.5571,23.5806,103500.0
2009-11-13 11:15:00,50.17,50.2,50.12,50.17,37000.0,23.5759,23.59,23.5524,23.5759,37000.0
2009-11-13 11:20:00,50.17,50.2,50.15,50.19,59900.0,23.5759,23.59,23.5665,23.5853,59900.0
2009-11-13 11:25:00,50.19,50.21,50.15,50.15,50400.0,23.5853,23.5947,23.5665,23.5665,50400.0
2009-11-13 11:30:00,50.16,50.2,50.12,50.2,62800.0,23.5712,23.59,23.5524,23.59,62800.0
2009-11-13 11:35:00,50.19,50.23,50.16,50.16,62400.0,23.5853,23.6041,23.5712,23.5712,62400.0
2009-11-13 11:40:00,50.17,50.17,50.06,50.13,37800.0,23.5759,23.5759,23.5242,23.5571,37800.0
2009-11-13 11:45:00,50.13,50.13,50.0,50.05,50600.0,23.5571,23.5571,23.496,23.5195,50600.0
2009-11-13 11:50:00,50.05,50.09,50.04,50.06,66300.0,23.5195,23.5383,23.5148,23.5242,66300.0
2009-11-13 11:55:00,50.05,50.08,50.02,50.05,41300.0,23.5195,23.5336,23.5054,23.5195,41300.0
2009-11-13 12:00:00,50.04,50.15,50.04,50.14,51900.0,23.5148,23.5665,23.5148,23.5618,51900.0
2009-11-13 12:05:00,50.13,50.15,50.04,50.05,33900.0,23.5571,23.5665,23.5148,23.5195,33900.0
2009-11-13 12:10:00,50.05,50.15,50.05,50.15,29500.0,23.5195,23.5665,23.5195,23.5665,29500.0
2009-11-13 12:15:00,50.13,50.19,50.13,50.13,48000.0,23.5571,23.5853,23.5571,23.5571,48000.0
2009-11-13 12:20:00,50.13,50.13,50.1,50.12,38900.0,23.5571,23.5571,23.543,23.5524,38900.0
2009-11-13 12:25:00,50.12,50.12,50.02,50.03,94400.0,23.5524,23.5524,23.5054,23.5101,94400.0
2009-11-13 12:30:00,50.03,50.05,50.0,50.02,51800.0,23.5101,23.5195,23.496,23.5054,51800.0
2009-11-13 12:35:00,50.01,50.08,50.01,50.05,44800.0,23.5007,23.5336,23.5007,23.5195,44800.0
2009-11-13 12:40:00,50.06,50.07,50.01,50.02,39900.0,23.5242,23.5289,23.5007,23.5054,39900.0
2009-11-13 12:45:00,50.01,50.1,50.01,50.02,54800.0,23.5007,23.543,23.5007,23.5054,54800.0
2009-11-13 12:50:00,50.02,50.13,50.01,50.09,39700.0,23.5054,23.5571,23.5007,23.5383,39700.0
2009-11-13 12:55:00,50.09,50.12,50.04,50.06,71700.0,23.5383,23.5524,23.5148,23.5242,71700.0
2009-11-13 13:00:00,50.06,50.07,50.04,50.05,102400.0,23.5242,23.5289,23.5148,23.5195,102400.0
2009-11-13 13:05:00,50.04,50.09,50.04,50.06,78500.0,23.5148,23.5383,23.5148,23.5242,78500.0
2009-11-13 13:10:00,50.07,50.07,50.05,50.05,48200.0,23.5289,23.5289,23.5195,23.5195,48200.0
2009-11-13 13:15:00,50.05,50.06,50.01,50.02,118000.0,23.5195,23.5242,23.5007,23.5054,118000.0
2009-11-13 13:20:00,50.03,50.06,50.0,50.01,77100.0,23.5101,23.5242,23.496,23.5007,77100.0
2009-11-13 13:25:00,50.0,50.02,50.0,50.02,56200.0,23.496,23.5054,23.496,23.5054,56200.0
2009-11-13 13:30:00,50.02,50.05,49.97,50.05,143500.0,23.5054,23.5195,23.482,23.5195,143500.0
2009-11-13 13:35:00,50.05,50.13,50.04,50.1,76900.0,23.5195,23.5571,23.5148,23.543,76900.0
2009-11-13 13:40:00,50.09,50.14,50.08,50.14,42500.0,23.5383,23.5618,23.5336,23.5618,42500.0
2009-11-13 13:45:00,50.13,50.15,50.09,50.09,38300.0,23.5571,23.5665,23.5383,23.5383,38300.0
2009-11-13 13:50:00,50.08,50.15,50.06,50.08,110100.0,23.5336,23.5665,23.5242,23.5336,110100.0
2009-11-13 13:55:00,50.1,50.12,50.06,50.08,44000.0,23.543,23.5524,23.5242,23.5336,44000.0
2009-11-13 14:00:00,50.09,50.11,50.01,50.06,77900.0,23.5383,23.5477,23.5007,23.5242,77900.0
2009-11-13 14:05:00,50.05,50.07,50.01,50.05,71400.0,23.5195,23.5289,23.5007,23.5195,71400.0
2009-11-13 14:10:00,50.06,50.1,50.04,50.04,63100.0,23.5242,23.543,23.5148,23.5148,63100.0
2009-11-13 14:15:00,50.05,50.13,50.04,50.08,28200.0,23.5195,23.5571,23.5148,23.5336,28200.0
2009-11-13 14:20:00,50.07,50.18,50.07,50.15,88600.0,23.5289,23.5806,23.5289,23.5665,88600.0
2009-11-13 14:25:00,50.15,50.17,50.06,50.1,69500.0,23.5665,23.5759,23.5242,23.543,69500.0
2009-11-13 14:30:00,50.09,50.09,50.03,50.05,60000.0,23.5383,23.5383,23.5101,23.5195,60000.0
2009-11-13 14:35:00,50.05,50.08,50.03,50.06,56800.0,23.5195,23.5336,23.5101,23.5242,56800.0
2009-11-13 14:40:00,50.05,50.11,50.05,50.08,54500.0,23.5195,23.5477,23.5195,23.5336,54500.0
2009-11-13 14:45:00,50.08,50.1,50.03,50.06,44900.0,23.5336,23.543,23.5101,23.5242,44900.0
2009-11-13 14:50:00,50.08,50.14,50.08,50.13,81500.0,23.5336,23.5618,23.5336,23.5571,81500.0
2009-11-13 14:55:00,50.14,50.15,50.04,50.1,46400.0,23.5618,23.5665,23.5148,23.543,46400.0
2009-11-13 15:00:00,50.09,50.09,50.03,50.06,79100.0,23.5383,23.5383,23.5101,23.5242,79100.0
2009-11-13 15:05:00,50.05,50.1,50.05,50.1,57000.0,23.5195,23.543,23.5195,23.543,57000.0
2009-11-13 15:10:00,50.11,50.13,50.06,50.11,65300.0,23.5477,23.5571,23.5242,23.5477,65300.0
2009-11-13 15:15:00,50.11,50.18,50.09,50.11,73400.0,23.5477,23.5806,23.5383,23.5477,73400.0
2009-11-13 15:20:00,50.12,50.12,50.07,50.08,24100.0,23.5524,23.5524,23.5289,23.5336,24100.0
2009-11-13 15:25:00,50.07,50.12,50.06,50.1,40000.0,23.5289,23.5524,23.5242,23.543,40000.0
2009-11-13 15:30:00,50.1,50.17,50.1,50.17,97900.0,23.543,23.5759,23.543,23.5759,97900.0
2009-11-13 15:35:00,50.16,50.21,50.13,50.16,81900.0,23.5712,23.5947,23.5571,23.5712,81900.0
2009-11-13 15:40:00,50.16,50.26,50.13,50.23,85200.0,23.5712,23.6182,23.5571,23.6041,85200.0
2009-11-13 15:45:00,50.23,50.29,50.22,50.24,119000.0,23.6041,23.6323,23.5994,23.6088,119000.0
2009-11-13 15:50:00,50.24,50.24,50.15,50.17,134900.0,23.6088,23.6088,23.5665,23.5759,134900.0
2009-11-13 15:55:00,50.17,50.19,50.13,50.15,245000.0,23.5759,23.5853,23.5571,23.5665,245000.0
2009-11-16 09:30:00,50.1,50.17,50.0,50.09,157200.0,23.543,23.5759,23.496,23.5383,157200.0
2009-11-16 09:35:00,50.09,50.2,50.08,50.11,73100.0,23.5383,23.59,23.5336,23.5477,73100.0
2009-11-16 09:40:00,50.1,50.25,50.07,50.25,125700.0,23.543,23.6135,23.5289,23.6135,125700.0
2009-11-16 09:45:00,50.25,50.34,50.14,50.33,58200.0,23.6135,23.6558,23.5618,23.6511,58200.0
2009-11-16 09:50:00,50.33,50.5,50.33,50.46,62200.0,23.6511,23.731,23.6511,23.7122,62200.0
2009-11-16 09:55:00,50.46,50.64,50.46,50.63,100500.0,23.7122,23.7968,23.7122,23.7921,100500.0
2009-11-16 10:00:00,50.63,50.75,50.59,50.74,158300.0,23.7921,23.8485,23.7733,23.8438,158300.0
2009-11-16 10:05:00,50.74,50.78,50.67,50.68,136500.0,23.8438,23.8626,23.8109,23.8156,136500.0
2009-11-16 10:10:00,50.68,50.83,50.67,50.82,97900.0,23.8156,23.8861,23.8109,23.8814,97900.0
2009-11-16 10:15:00,50.81,50.84,50.73,50.77,86200.0,23.8767,23.8908,23.8391,23.8579,86200.0
2009-11-16 10:20:00,50.77,50.8,50.74,50.74,68300.0,23.8579,23.872,23.8438,23.8438,68300.0
2009-11-16 10:25:00,50.76,50.78,50.7,50.72,55100.0,23.8532,23.8626,23.825,23.8344,55100.0
2009-11-16 10:30:00,50.73,50.74,50.69,50.7,116500.0,23.8391,23.8438,23.8203,23.825,116500.0
2009-11-16 10:35:00,50.7,50.77,50.67,50.72,106900.0,23.825,23.8579,23.8109,23.8344,106900.0
2009-11-16 10:40:00,50.72,50.72,50.69,50.72,58700.0,23.8344,23.8344,23.8203,23.8344,58700.0
2009-11-16 10:45:00,50.72,50.75,50.67,50.69,75400.0,23.8344,23.8485,23.8109,23.8203,75400.0
2009-11-16 10:50:00,50.69,50.71,50.63,50.66,52700.0,23.8203,23.8297,23.7921,23.8062,52700.0
2009-11-16 10:55:00,50.65,50.79,50.65,50.79,64300.0,23.8015,23.8673,23.8015,23.8673,64300.0
2009-11-16 11:00:00,50.79,50.84,50.74,50.75,185700.0,23.8673,23.8908,23.8438,23.8485,185700.0
2009-11-16 11:05:00,50.75,50.76,50.71,50.75,108400.0,23.8485,23.8532,23.8297,23.8485,108400.0
2009-11-16 11:10:00,50.75,50.8,50.75,50.76,44500.0,23.8485,23.872,23.8485,23.8532,44500.0
2009-11-16 11:15:00,50.77,50.77,50.72,50.73,40800.0,23.8579,23.8579,23.8344,23.8391,40800.0
2009-11-16 11:20:00,50.73,50.84,50.73,50.79,66800.0,23.8391,23.8908,23.8391,23.8673,66800.0
2009-11-16 11:25:00,50.79,50.83,50.75,50.83,54300.0,23.8673,23.8861,23.8485,23.8861,54300.0
2009-11-16 11:30:00,50.83,50.85,50.8,50.84,78700.0,23.8861,23.8955,23.872,23.8908,78700.0
2009-11-16 11:35:00,50.83,50.85,50.78,50.8,26800.0,23.8861,23.8955,23.8626,23.872,26800.0
2009-11-16 11:40:00,50.8,50.81,50.74,50.76,49000.0,23.872,23.8767,23.8438,23.8532,49000.0
2009-11-16 11:45:00,50.76,50.78,50.75,50.77,43600.0,23.8532,23.8626,23.8485,23.8579,43600.0
2009-11-16 11:50:00,50.78,50.79,50.73,50.73,22200.0,23.8626,23.8673,23.8391,23.8391,22200.0
2009-11-16 11:55:00,50.73,50.82,50.7,50.82,53900.0,23.8391,23.8814,23.825,23.8814,53900.0
2009-11-16 12:00:00,50.82,50.84,50.8,50.84,43100.0,23.8814,23.8908,23.872,23.8908,43100.0
2009-11-16 12:05:00,50.85,50.85,50.75,50.75,32400.0,23.8955,23.8955,23.8485,23.8485,32400.0
2009-11-16 12:10:00,50.76,50.78,50.75,50.76,41500.0,23.8532,23.8626,23.8485,23.8532,41500.0
2009-11-16 12:15:00,50.75,50.75,50.62,50.63,72200.0,23.8485,23.8485,23.7874,23.7921,72200.0
2009-11-16 12:20:00,50.62,50.62,50.47,50.5,51100.0,23.7874,23.7874,23.7169,23.731,51100.0
2009-11-16 12:25:00,50.5,50.55,50.45,50.54,37900.0,23.731,23.7545,23.7075,23.7498,37900.0
2009-11-16 12:30:00,50.54,50.56,50.45,50.46,31900.0,23.7498,23.7592,23.7075,23.7122,31900.0
2009-11-16 12:35:00,50.46,50.52,50.46,50.51,28200.0,23.7122,23.7404,23.7122,23.7357,28200.0
2009-11-16 12:40:00,50.51,50.6,50.5,50.59,47000.0,23.7357,23.778,23.731,23.7733,47000.0
2009-11-16 12:45:00,50.59,50.6,50.53,50.55,35800.0,23.7733,23.778,23.7451,23.7545,35800.0
2009-11-16 12:50:00,50.54,50.56,50.52,50.52,43700.0,23.7498,23.7592,23.7404,23.7404,43700.0
2009-11-16 12:55:00,50.52,50.68,50.52,50.67,65000.0,23.7404,23.8156,23.7404,23.8109,65000.0
2009-11-16 13:00:00,50.67,50.84,50.67,50.77,116700.0,23.8109,23.8908,23.8109,23.8579,116700.0
2009-11-16 13:05:00,50.78,50.78,50.64,50.65,56600.0,23.8626,23.8626,23.7968,23.8015,56600.0
2009-11-16 13:10:00,50.65,50.72,50.62,50.68,92400.0,23.8015,23.8344,23.7874,23.8156,92400.0
2009-11-16 13:15:00,50.68,50.72,50.68,50.7,54700.0,23.8156,23.8344,23.8156,23.825,54700.0
2009-11-16 13:20:00,50.7,50.71,50.64,50.65,34900.0,23.825,23.8297,23.7968,23.8015,34900.0
2009-11-16 13:25:00,50.64,50.65,50.6,50.61,24300.0,23.7968,23.8015,23.778,23.7827,24300.0
2009-11-16 13:30:00,50.6,50.7,50.6,50.7,55800.0,23.778,23.825,23.778,23.825,55800.0
2009-11-16 13:35:00,50.69,50.76,50.69,50.72,50400.0,23.8203,23.8532,23.8203,23.8344,50400.0
2009-11-16 13:40:00,50.73,50.73,50.67,50.73,37400.0,23.8391,23.8391,23.8109,23.8391,37400.0
2009-11-16 13:45:00,50.73,50.76,50.7,50.71,48800.0,23.8391,23.8532,23.825,23.8297,48800.0
2009-11-16 13:50:00,50.71,50.72,50.69,50.71,44800.0,23.8297,23.8344,23.8203,23.8297,44800.0
2009-11-16 13:55:00,50.71,50.73,50.7,50.7,43700.0,23.8297,23.8391,23.825,23.825,43700.0
2009-11-16 14:00:00,50.71,50.83,50.71,50.8,74400.0,23.8297,23.8861,23.8297,23.872,74400.0
2009-11-16 14:05:00,50.79,50.81,50.77,50.81,52100.0,23.8673,23.8767,23.8579,23.8767,52100.0
2009-11-16 14:10:00,50.81,50.83,50.71,50.71,54600.0,23.8767,23.8861,23.8297,23.8297,54600.0
2009-11-16 14:15:00,50.72,50.8,50.71,50.76,77400.0,23.8344,23.872,23.8297,23.8532,77400.0
2009-11-16 14:20:00,50.76,50.76,50.71,50.72,32600.0,23.8532,23.8532,23.8297,23.8344,32600.0
2009-11-16 14:25:00,50.72,50.76,50.72,50.75,78100.0,23.8344,23.8532,23.8344,23.8485,78100.0
2009-11-16 14:30:00,50.74,50.78,50.74,50.76,51800.0,23.8438,23.8626,23.8438,23.8532,51800.0
2009-11-16 14:35:00,50.76,50.77,50.66,50.68,88500.0,23.8532,23.8579,23.8062,23.8156,88500.0
2009-11-16 14:40:00,50.68,50.71,50.67,50.7,33800.0,23.8156,23.8297,23.8109,23.825,33800.0
2009-11-16 14:45:00,50.69,50.73,50.67,50.7,65500.0,23.8203,23.8391,23.8109,23.825,65500.0
2009-11-16 14:50:00,50.7,50.71,50.65,50.66,37400.0,23.825,23.8297,23.8015,23.8062,37400.0
2009-11-16 14:55:00,50.65,50.68,50.6,50.63,120800.0,23.8015,23.8156,23.778,23.7921,120800.0
2009-11-16 15:00:00,50.64,50.68,50.62,50.62,42900.0,23.7968,23.8156,23.7874,23.7874,42900.0
2009-11-16 15:05:00,50.62,50.63,50.55,50.55,67600.0,23.7874,23.7921,23.7545,23.7545,67600.0
2009-11-16 15:10:00,50.55,50.57,50.46,50.47,84300.0,23.7545,23.7639,23.7122,23.7169,84300.0
2009-11-16 15:15:00,50.47,50.52,50.46,50.47,92400.0,23.7169,23.7404,23.7122,23.7169,92400.0
2009-11-16 15:20:00,50.47,50.54,50.44,50.52,56000.0,23.7169,23.7498,23.7028,23.7404,56000.0
2009-11-16 15:25:00,50.53,50.56,50.5,50.52,48600.0,23.7451,23.7592,23.731,23.7404,48600.0
2009-11-16 15:30:00,50.52,50.6,50.52,50.58,70900.0,23.7404,23.778,23.7404,23.7686,70900.0
2009-11-16 15:35:00,50.57,50.72,50.57,50.7,92800.0,23.7639,23.8344,23.7639,23.825,92800.0
2009-11-16 15:40:00,50.69,50.74,50.63,50.65,111100.0,23.8203,23.8438,23.7921,23.8015,111100.0
2009-11-16 15:45:00,50.63,50.69,50.6,50.67,78600.0,23.7921,23.8203,23.778,23.8109,78600.0
2009-11-16 15:50:00,50.67,50.68,50.58,50.63,113900.0,23.8109,23.8156,23.7686,23.7921,113900.0
2009-11-16 15:55:00,50.63,50.7,50.6,50.67,219900.0,23.7921,23.825,23.778,23.8109,219900.0
2009-11-17 09:30:00,50.51,50.91,50.51,50.85,198100.0,23.7357,23.9237,23.7357,23.8955,198100.0
2009-11-17 09:35:00,50.84,50.98,50.79,50.94,159500.0,23.8908,23.9566,23.8673,23.9378,159500.0
2009-11-17 09:40:00,50.96,50.96,50.93,50.95,90300.0,23.9472,23.9472,23.9331,23.9425,90300.0
2009-11-17 09:45:00,50.96,50.98,50.88,50.9,137100.0,23.9472,23.9566,23.9096,23.919,137100.0
2009-11-17 09:50:00,50.9,50.98,50.9,50.92,86000.0,23.919,23.9566,23.919,23.9284,86000.0
2009-11-17 09:55:00,50.92,50.94,50.83,50.9,78700.0,23.9284,23.9378,23.8861,23.919,78700.0
2009-11-17 10:00:00,50.9,50.93,50.85,50.85,94700.0,23.919,23.9331,23.8955,23.8955,94700.0
2009-11-17 10:05:00,50.85,50.86,50.66,50.66,65600.0,23.8955,23.9002,23.8062,23.8062,65600.0
2009-11-17 10:10:00,50.66,50.66,50.5,50.5,69100.0,23.8062,23.8062,23.731,23.731,69100.0
2009-11-17 10:15:00,50.51,50.52,50.42,50.52,104600.0,23.7357,23.7404,23.6934,23.7404,104600.0
2009-11-17 10:20:00,50.52,50.58,50.47,50.56,34700.0,23.7404,23.7686,23.7169,23.7592,34700.0
2009-11-17 10:25:00,50.57,50.58,50.51,50.54,31100.0,23.7639,23.7686,23.7357,23.7498,31100.0
2009-11-17 10:30:00,50.55,50.55,50.47,50.47,67500.0,23.7545,23.7545,23.7169,23.7169,67500.0
2009-11-17 10:35:00,50.49,50.55,50.48,50.54,103800.0,23.7263,23.7545,23.7216,23.7498,103800.0
2009-11-17 10:40:00,50.54,50.55,50.49,50.5,59000.0,23.7498,23.7545,23.7263,23.731,59000.0
2009-11-17 10:45:00,50.5,50.6,50.44,50.48,56700.0,23.731,23.778,23.7028,23.7216,56700.0
2009-11-17 10:50:00,50.49,50.53,50.45,50.53,35100.0,23.7263,23.7451,23.7075,23.7451,35100.0
2009-11-17 10:55:00,50.52,50.57,50.51,50.55,12900.0,23.7404,23.7639,23.7357,23.7545,12900.0
2009-11-17 11:00:00,50.56,50.56,50.5,50.53,42900.0,23.7592,23.7592,23.731,23.7451,42900.0
2009-11-17 11:05:00,50.52,50.56,50.51,50.56,25600.0,23.7404,23.7592,23.7357,23.7592,25600.0
2009-11-17 11:10:00,50.57,50.64,50.55,50.56,52200.0,23.7639,23.7968,23.7545,23.7592,52200.0
2009-11-17 11:15:00,50.56,50.56,50.47,50.47,73500.0,23.7592,23.7592,23.7169,23.7169,73500.0
2009-11-17 11:20:00,50.47,50.57,50.45,50.55,54500.0,23.7169,23.7639,23.7075,23.7545,54500.0
2009-11-17 11:25:00,50.55,50.56,50.5,50.5,27900.0,23.7545,23.7592,23.731,23.731,27900.0
2009-11-17 11:30:00,50.49,50.52,50.49,50.5,23000.0,23.7263,23.7404,23.7263,23.731,23000.0
2009-11-17 11:35:00,50.51,50.54,50.5,50.53,24200.0,23.7357,23.7498,23.731,23.7451,24200.0
2009-11-17 11:40:00,50.53,50.54,50.5,50.51,26500.0,23.7451,23.7498,23.731,23.7357,26500.0
2009-11-17 11:45:00,50.52,50.58,50.48,50.58,46400.0,23.7404,23.7686,23.7216,23.7686,46400.0
2009-11-17 11:50:00,50.58,50.61,50.56,50.6,26900.0,23.7686,23.7827,23.7592,23.778,26900.0
2009-11-17 11:55:00,50.59,50.59,50.55,50.56,22700.0,23.7733,23.7733,23.7545,23.7592,22700.0
2009-11-17 12:00:00,50.56,50.56,50.49,50.53,24900.0,23.7592,23.7592,23.7263,23.7451,24900.0
2009-11-17 12:05:00,50.52,50.56,50.48,50.55,33000.0,23.7404,23.7592,23.7216,23.7545,33000.0
2009-11-17 12:10:00,50.55,50.61,50.55,50.59,38000.0,23.7545,23.7827,23.7545,23.7733,38000.0
2009-11-17 12:15:00,50.6,50.61,50.56,50.58,22200.0,23.778,23.7827,23.7592,23.7686,22200.0
2009-11-17 12:20:00,50.58,50.67,50.57,50.67,47100.0,23.7686,23.8109,23.7639,23.8109,47100.0
2009-11-17 12:25:00,50.66,50.66,50.55,50.56,19100.0,23.8062,23.8062,23.7545,23.7592,19100.0
2009-11-17 12:30:00,50.56,50.63,50.55,50.63,35000.0,23.7592,23.7921,23.7545,23.7921,35000.0
2009-11-17 12:35:00,50.62,50.62,50.58,50.58,17100.0,23.7874,23.7874,23.7686,23.7686,17100.0
2009-11-17 12:40:00,50.58,50.58,50.51,50.51,30300.0,23.7686,23.7686,23.7357,23.7357,30300.0
2009-11-17 12:45:00,50.52,50.57,50.51,50.55,19900.0,23.7404,23.7639,23.7357,23.7545,19900.0
2009-11-17 12:50:00,50.55,50.58,50.55,50.57,23700.0,23.7545,23.7686,23.7545,23.7639,23700.0
2009-11-17 12:55:00,50.57,50.57,50.49,50.49,25300.0,23.7639,23.7639,23.7263,23.7263,25300.0
2009-11-17 13:00:00,50.49,50.53,50.47,50.47,50500.0,23.7263,23.7451,23.7169,23.7169,50500.0
2009-11-17 13:05:00,50.47,50.54,50.47,50.53,14300.0,23.7169,23.7498,23.7169,23.7451,14300.0
2009-11-17 13:10:00,50.54,50.61,50.52,50.6,35700.0,23.7498,23.7827,23.7404,23.778,35700.0
2009-11-17 13:15:00,50.6,50.67,50.58,50.67,37400.0,23.778,23.8109,23.7686,23.8109,37400.0
2009-11-17 13:20:00,50.67,50.71,50.65,50.67,46600.0,23.8109,23.8297,23.8015,23.8109,46600.0
2009-11-17 13:25:00,50.68,50.71,50.66,50.67,25700.0,23.8156,23.8297,23.8062,23.8109,25700.0
2009-11-17 13:30:00,50.67,50.67,50.64,50.65,40900.0,23.8109,23.8109,23.7968,23.8015,40900.0
2009-11-17 13:35:00,50.66,50.68,50.65,50.68,48500.0,23.8062,23.8156,23.8015,23.8156,48500.0
2009-11-17 13:40:00,50.67,50.78,50.67,50.78,55400.0,23.8109,23.8626,23.8109,23.8626,55400.0
2009-11-17 13:45:00,50.77,50.78,50.72,50.72,62000.0,23.8579,23.8626,23.8344,23.8344,62000.0
2009-11-17 13:50:00,50.73,50.77,50.72,50.74,77400.0,23.8391,23.8579,23.8344,23.8438,77400.0
2009-11-17 13:55:00,50.74,50.75,50.56,50.57,36300.0,23.8438,23.8485,23.7592,23.7639,36300.0
2009-11-17 14:00:00,50.56,50.59,50.53,50.56,57800.0,23.7592,23.7733,23.7451,23.7592,57800.0
2009-11-17 14:05:00,50.56,50.56,50.48,50.49,52100.0,23.7592,23.7592,23.7216,23.7263,52100.0
2009-11-17 14:10:00,50.49,50.51,50.49,50.49,25000.0,23.7263,23.7357,23.7263,23.7263,25000.0
2009-11-17 14:15:00,50.49,50.53,50.48,50.49,44000.0,23.7263,23.7451,23.7216,23.7263,44000.0
2009-11-17 14:20:00,50.49,50.5,50.48,50.49,35000.0,23.7263,23.731,23.7216,23.7263,35000.0
2009-11-17 14:25:00,50.49,50.52,50.48,50.48,36600.0,23.7263,23.7404,23.7216,23.7216,36600.0
2009-11-17 14:30:00,50.49,50.5,50.48,50.5,16900.0,23.7263,23.731,23.7216,23.731,16900.0
2009-11-17 14:35:00,50.5,50.51,50.47,50.47,37400.0,23.731,23.7357,23.7169,23.7169,37400.0
2009-11-17 14:40:00,50.48,50.5,50.47,50.5,30200.0,23.7216,23.731,23.7169,23.731,30200.0
2009-11-17 14:45:00,50.49,50.5,50.46,50.49,37300.0,23.7263,23.731,23.7122,23.7263,37300.0
2009-11-17 14:50:00,50.49,50.54,50.42,50.45,213000.0,23.7263,23.7498,23.6934,23.7075,213000.0
2009-11-17 14:55:00,50.45,50.47,50.41,50.43,92500.0,23.7075,23.7169,23.6887,23.6981,92500.0
2009-11-17 15:00:00,50.42,50.51,50.41,50.51,85900.0,23.6934,23.7357,23.6887,23.7357,85900.0
2009-11-17 15:05:00,50.51,50.6,50.5,50.57,71800.0,23.7357,23.778,23.731,23.7639,71800.0
2009-11-17 15:10:00,50.57,50.6,50.53,50.56,61400.0,23.7639,23.778,23.7451,23.7592,61400.0
2009-11-17 15:15:00,50.56,50.57,50.52,50.57,28100.0,23.7592,23.7639,23.7404,23.7639,28100.0
2009-11-17 15:20:00,50.57,50.59,50.54,50.58,36100.0,23.7639,23.7733,23.7498,23.7686,36100.0
2009-11-17 15:25:00,50.58,50.58,50.51,50.54,48600.0,23.7686,23.7686,23.7357,23.7498,48600.0
2009-11-17 15:30:00,50.54,50.63,50.53,50.63,89600.0,23.7498,23.7921,23.7451,23.7921,89600.0
2009-11-17 15:35:00,50.63,50.64,50.53,50.54,63400.0,23.7921,23.7968,23.7451,23.7498,63400.0
2009-11-17 15:40:00,50.53,50.61,50.52,50.58,100100.0,23.7451,23.7827,23.7404,23.7686,100100.0
2009-11-17 15:45:00,50.57,50.72,50.57,50.7,149700.0,23.7639,23.8344,23.7639,23.825,149700.0
2009-11-17 15:50:00,50.7,50.7,50.53,50.53,170600.0,23.825,23.825,23.7451,23.7451,170600.0
2009-11-17 15:55:00,50.54,50.61,50.51,50.61,302500.0,23.7498,23.7827,23.7357,23.7827,302500.0
2009-11-18 09:30:00,50.49,50.61,50.36,50.42,156200.0,23.7263,23.7827,23.6652,23.6934,156200.0
2009-11-18 09:35:00,50.42,50.49,50.3,50.42,76400.0,23.6934,23.7263,23.637,23.6934,76400.0
2009-11-18 09:40:00,50.42,50.44,50.26,50.4,102500.0,23.6934,23.7028,23.6182,23.684,102500.0
2009-11-18 09:45:00,50.39,50.4,50.26,50.27,118000.0,23.6793,23.684,23.6182,23.6229,118000.0
2009-11-18 09:50:00,50.26,50.35,50.2,50.35,142000.0,23.6182,23.6605,23.59,23.6605,142000.0
2009-11-18 09:55:00,50.34,50.35,50.26,50.31,65500.0,23.6558,23.6605,23.6182,23.6417,65500.0
2009-11-18 10:00:00,50.3,50.39,50.28,50.32,72700.0,23.637,23.6793,23.6276,23.6464,72700.0
2009-11-18 10:05:00,50.3,50.36,50.3,50.3,41200.0,23.637,23.6652,23.637,23.637,41200.0
2009-11-18 10:10:00,50.3,50.32,50.24,50.28,137600.0,23.637,23.6464,23.6088,23.6276,137600.0
2009-11-18 10:15:00,50.29,50.49,50.26,50.47,68000.0,23.6323,23.7263,23.6182,23.7169,68000.0
2009-11-18 10:20:00,50.47,50.48,50.41,50.45,55800.0,23.7169,23.7216,23.6887,23.7075,55800.0
2009-11-18 10:25:00,50.45,50.47,50.37,50.44,95200.0,23.7075,23.7169,23.6699,23.7028,95200.0
2009-11-18 10:30:00,50.44,50.48,50.39,50.46,70700.0,23.7028,23.7216,23.6793,23.7122,70700.0
2009-11-18 10:35:00,50.45,50.5,50.41,50.49,120500.0,23.7075,23.731,23.6887,23.7263,120500.0
2009-11-18 10:40:00,50.48,50.6,50.48,50.58,59700.0,23.7216,23.778,23.7216,23.7686,59700.0
2009-11-18 10:45:00,50.59,50.6,50.51,50.53,168000.0,23.7733,23.778,23.7357,23.7451,168000.0
2009-11-18 10:50:00,50.55,50.58,50.48,50.54,159800.0,23.7545,23.7686,23.7216,23.7498,159800.0
2009-11-18 10:55:00,50.54,50.54,50.49,50.49,112500.0,23.7498,23.7498,23.7263,23.7263,112500.0
2009-11-18 11:00:00,50.49,50.5,50.42,50.45,51200.0,23.7263,23.731,23.6934,23.7075,51200.0
2009-11-18 11:05:00,50.45,50.48,50.43,50.47,31600.0,23.7075,23.7216,23.6981,23.7169,31600.0
2009-11-18 11:10:00,50.47,50.51,50.35,50.38,55800.0,23.7169,23.7357,23.6605,23.6746,55800.0
2009-11-18 11:15:00,50.38,50.5,50.38,50.5,26800.0,23.6746,23.731,23.6746,23.731,26800.0
2009-11-18 11:20:00,50.5,50.5,50.44,50.45,40700.0,23.731,23.731,23.7028,23.7075,40700.0
2009-11-18 11:25:00,50.45,50.45,50.43,50.44,29800.0,23.7075,23.7075,23.6981,23.7028,29800.0
2009-11-18 11:30:00,50.44,50.48,50.39,50.45,39600.0,23.7028,23.7216,23.6793,23.7075,39600.0
2009-11-18 11:35:00,50.45,50.45,50.39,50.4,87300.0,23.7075,23.7075,23.6793,23.684,87300.0
2009-11-18 11:40:00,50.39,50.4,50.35,50.39,42400.0,23.6793,23.684,23.6605,23.6793,42400.0
2009-11-18 11:45:00,50.39,50.4,50.33,50.35,50400.0,23.6793,23.684,23.6511,23.6605,50400.0
2009-11-18 11:50:00,50.35,50.4,50.34,50.35,43500.0,23.6605,23.684,23.6558,23.6605,43500.0
2009-11-18 11:55:00,50.35,50.38,50.34,50.38,33100.0,23.6605,23.6746,23.6558,23.6746,33100.0
2009-11-18 12:00:00,50.38,50.4,50.35,50.4,47300.0,23.6746,23.684,23.6605,23.684,47300.0
2009-11-18 12:05:00,50.4,50.4,50.38,50.39,26500.0,23.684,23.684,23.6746,23.6793,26500.0
2009-11-18 12:10:00,50.39,50.4,50.37,50.37,128800.0,23.6793,23.684,23.6699,23.6699,128800.0
2009-11-18 12:15:00,50.38,50.38,50.34,50.35,30000.0,23.6746,23.6746,23.6558,23.6605,30000.0
2009-11-18 12:20:00,50.34,50.34,50.31,50.33,25500.0,23.6558,23.6558,23.6417,23.6511,25500.0
2009-11-18 12:25:00,50.33,50.38,50.3,50.38,42300.0,23.6511,23.6746,23.637,23.6746,42300.0
2009-11-18 12:30:00,50.37,50.38,50.34,50.35,32700.0,23.6699,23.6746,23.6558,23.6605,32700.0
2009-11-18 12:35:00,50.35,50.4,50.31,50.31,93200.0,23.6605,23.684,23.6417,23.6417,93200.0
2009-11-18 12:40:00,50.33,50.33,50.3,50.31,91200.0,23.6511,23.6511,23.637,23.6417,91200.0
2009-11-18 12:45:00,50.32,50.32,50.3,50.3,28600.0,23.6464,23.6464,23.637,23.637,28600.0
2009-11-18 12:50:00,50.31,50.36,50.3,50.34,35900.0,23.6417,23.6652,23.637,23.6558,35900.0
2009-11-18 12:55:00,50.33,50.39,50.32,50.39,137200.0,23.6511,23.6793,23.6464,23.6793,137200.0
2009-11-18 13:00:00,50.38,50.39,50.35,50.39,63800.0,23.6746,23.6793,23.6605,23.6793,63800.0
2009-11-18 13:05:00,50.39,50.4,50.34,50.4,67300.0,23.6793,23.684,23.6558,23.684,67300.0
2009-11-18 13:10:00,50.39,50.4,50.36,50.4,42400.0,23.6793,23.684,23.6652,23.684,42400.0
2009-11-18 13:15:00,50.4,50.4,50.35,50.38,36200.0,23.684,23.684,23.6605,23.6746,36200.0
2009-11-18 13:20:00,50.38,50.4,50.34,50.39,85100.0,23.6746,23.684,23.6558,23.6793,85100.0
2009-11-18 13:25:00,50.38,50.44,50.35,50.44,126100.0,23.6746,23.7028,23.6605,23.7028,126100.0
2009-11-18 13:30:00,50.44,50.47,50.39,50.4,126400.0,23.7028,23.7169,23.6793,23.684,126400.0
2009-11-18 13:35:00,50.4,50.43,50.35,50.36,49600.0,23.684,23.6981,23.6605,23.6652,49600.0
2009-11-18 13:40:00,50.35,50.43,50.35,50.4,34400.0,23.6605,23.6981,23.6605,23.684,34400.0
2009-11-18 13:45:00,50.4,50.41,50.31,50.35,47000.0,23.684,23.6887,23.6417,23.6605,47000.0
2009-11-18 13:50:00,50.34,50.42,50.31,50.38,47300.0,23.6558,23.6934,23.6417,23.6746,47300.0
2009-11-18 13:55:00,50.39,50.42,50.38,50.4,26700.0,23.6793,23.6934,23.6746,23.684,26700.0
2009-11-18 14:00:00,50.41,50.42,50.37,50.37,70500.0,23.6887,23.6934,23.6699,23.6699,70500.0
2009-11-18 14:05:00,50.38,50.52,50.38,50.5,107400.0,23.6746,23.7404,23.6746,23.731,107400.0
2009-11-18 14:10:00,50.49,50.51,50.47,50.48,59000.0,23.7263,23.7357,23.7169,23.7216,59000.0
2009-11-18 14:15:00,50.48,50.52,50.47,50.52,122700.0,23.7216,23.7404,23.7169,23.7404,122700.0
2009-11-18 14:20:00,50.52,50.55,50.52,50.53,95900.0,23.7404,23.7545,23.7404,23.7451,95900.0
2009-11-18 14:25:00,50.53,50.53,50.51,50.52,31000.0,23.7451,23.7451,23.7357,23.7404,31000.0
2009-11-18 14:30:00,50.52,50.53,50.44,50.46,47600.0,23.7404,23.7451,23.7028,23.7122,47600.0
2009-11-18 14:35:00,50.46,50.48,50.44,50.45,22000.0,23.7122,23.7216,23.7028,23.7075,22000.0
2009-11-18 14:40:00,50.45,50.51,50.44,50.47,66000.0,23.7075,23.7357,23.7028,23.7169,66000.0
2009-11-18 14:45:00,50.46,50.47,50.41,50.44,24000.0,23.7122,23.7169,23.6887,23.7028,24000.0
2009-11-18 14:50:00,50.44,50.46,50.4,50.41,42500.0,23.7028,23.7122,23.684,23.6887,42500.0
2009-11-18 14:55:00,50.38,50.47,50.36,50.44,82000.0,23.6746,23.7169,23.6652,23.7028,82000.0
2009-11-18 15:00:00,50.44,50.5,50.44,50.49,40300.0,23.7028,23.731,23.7028,23.7263,40300.0
2009-11-18 15:05:00,50.49,50.5,50.47,50.49,63500.0,23.7263,23.731,23.7169,23.7263,63500.0
2009-11-18 15:10:00,50.49,50.51,50.46,50.46,122200.0,23.7263,23.7357,23.7122,23.7122,122200.0
2009-11-18 15:15:00,50.47,50.51,50.43,50.47,66800.0,23.7169,23.7357,23.6981,23.7169,66800.0
2009-11-18 15:20:00,50.46,50.5,50.46,50.5,31200.0,23.7122,23.731,23.7122,23.731,31200.0
2009-11-18 15:25:00,50.5,50.53,50.49,50.53,50000.0,23.731,23.7451,23.7263,23.7451,50000.0
2009-11-18 15:30:00,50.53,50.53,50.45,50.46,87500.0,23.7451,23.7451,23.7075,23.7122,87500.0
2009-11-18 15:35:00,50.46,50.47,50.39,50.39,132600.0,23.7122,23.7169,23.6793,23.6793,132600.0
2009-11-18 15:40:00,50.39,50.52,50.39,50.5,94800.0,23.6793,23.7404,23.6793,23.731,94800.0
2009-11-18 15:45:00,50.5,50.54,50.44,50.49,137700.0,23.731,23.7498,23.7028,23.7263,137700.0
2009-11-18 15:50:00,50.49,50.59,50.48,50.56,98800.0,23.7263,23.7733,23.7216,23.7592,98800.0
2009-11-18 15:55:00,50.55,50.58,50.5,50.51,361300.0,23.7545,23.7686,23.731,23.7357,361300.0
2009-11-19 09:30:00,50.21,50.23,50.07,50.09,111300.0,23.5947,23.6041,23.5289,23.5383,111300.0
2009-11-19 09:35:00,50.09,50.23,50.03,50.19,107500.0,23.5383,23.6041,23.5101,23.5853,107500.0
2009-11-19 09:40:00,50.19,50.38,50.15,50.34,91800.0,23.5853,23.6746,23.5665,23.6558,91800.0
2009-11-19 09:45:00,50.34,50.37,50.16,50.23,148400.0,23.6558,23.6699,23.5712,23.6041,148400.0
2009-11-19 09:50:00,50.22,50.24,50.03,50.05,111300.0,23.5994,23.6088,23.5101,23.5195,111300.0
2009-11-19 09:55:00,50.06,50.12,50.03,50.04,82300.0,23.5242,23.5524,23.5101,23.5148,82300.0
2009-11-19 10:00:00,50.04,50.07,50.0,50.05,159600.0,23.5148,23.5289,23.496,23.5195,159600.0
2009-11-19 10:05:00,50.06,50.12,50.03,50.1,79500.0,23.5242,23.5524,23.5101,23.543,79500.0
2009-11-19 10:10:00,50.1,50.12,50.05,50.08,84400.0,23.543,23.5524,23.5195,23.5336,84400.0
2009-11-19 10:15:00,50.09,50.09,50.01,50.01,92600.0,23.5383,23.5383,23.5007,23.5007,92600.0
2009-11-19 10:20:00,50.01,50.09,50.0,50.07,103900.0,23.5007,23.5383,23.496,23.5289,103900.0
2009-11-19 10:25:00,50.07,50.13,50.07,50.11,52200.0,23.5289,23.5571,23.5289,23.5477,52200.0
2009-11-19 10:30:00,50.11,50.2,50.1,50.13,73200.0,23.5477,23.59,23.543,23.5571,73200.0
2009-11-19 10:35:00,50.13,50.16,50.1,50.13,27200.0,23.5571,23.5712,23.543,23.5571,27200.0
2009-11-19 10:40:00,50.13,50.14,50.05,50.14,52500.0,23.5571,23.5618,23.5195,23.5618,52500.0
2009-11-19 10:45:00,50.12,50.12,50.02,50.04,69400.0,23.5524,23.5524,23.5054,23.5148,69400.0
2009-11-19 10:50:00,50.04,50.05,50.02,50.04,42500.0,23.5148,23.5195,23.5054,23.5148,42500.0
2009-11-19 10:55:00,50.04,50.06,50.01,50.02,49600.0,23.5148,23.5242,23.5007,23.5054,49600.0
2009-11-19 11:00:00,50.01,50.03,49.91,49.97,261500.0,23.5007,23.5101,23.4538,23.482,261500.0
2009-11-19 11:05:00,49.98,50.04,49.97,50.03,101800.0,23.4866,23.5148,23.482,23.5101,101800.0
2009-11-19 11:10:00,50.02,50.05,50.01,50.01,59900.0,23.5054,23.5195,23.5007,23.5007,59900.0
2009-11-19 11:15:00,50.01,50.05,50.01,50.01,35100.0,23.5007,23.5195,23.5007,23.5007,35100.0
2009-11-19 11:20:00,50.01,50.02,50.01,50.02,30700.0,23.5007,23.5054,23.5007,23.5054,30700.0
2009-11-19 11:25:00,50.02,50.04,50.01,50.02,38300.0,23.5054,23.5148,23.5007,23.5054,38300.0
2009-11-19 11:30:00,50.02,50.03,50.01,50.02,43700.0,23.5054,23.5101,23.5007,23.5054,43700.0
2009-11-19 11:35:00,50.02,50.03,50.01,50.03,32600.0,23.5054,23.5101,23.5007,23.5101,32600.0
2009-11-19 11:40:00,50.02,50.07,50.01,50.05,40100.0,23.5054,23.5289,23.5007,23.5195,40100.0
2009-11-19 11:45:00,50.04,50.28,50.02,50.27,230700.0,23.5148,23.6276,23.5054,23.6229,230700.0
2009-11-19 11:50:00,50.27,50.35,50.15,50.26,202000.0,23.6229,23.6605,23.5665,23.6182,202000.0
2009-11-19 11:55:00,50.27,50.27,50.19,50.19,37900.0,23.6229,23.6229,23.5853,23.5853,37900.0
2009-11-19 12:00:00,50.19,50.27,50.1,50.22,46500.0,23.5853,23.6229,23.543,23.5994,46500.0
2009-11-19 12:05:00,50.21,50.28,50.19,50.25,43800.0,23.5947,23.6276,23.5853,23.6135,43800.0
2009-11-19 12:10:00,50.25,50.27,50.23,50.23,40200.0,23.6135,23.6229,23.6041,23.6041,40200.0
2009-11-19 12:15:00,50.23,50.31,50.23,50.3,45800.0,23.6041,23.6417,23.6041,23.637,45800.0
2009-11-19 12:20:00,50.31,50.33,50.25,50.25,34200.0,23.6417,23.6511,23.6135,23.6135,34200.0
2009-11-19 12:25:00,50.25,50.32,50.25,50.3,33200.0,23.6135,23.6464,23.6135,23.637,33200.0
2009-11-19 12:30:00,50.3,50.35,50.19,50.19,42000.0,23.637,23.6605,23.5853,23.5853,42000.0
2009-11-19 12:35:00,50.2,50.26,50.18,50.26,39800.0,23.59,23.6182,23.5806,23.6182,39800.0
2009-11-19 12:40:00,50.26,50.28,50.23,50.25,24300.0,23.6182,23.6276,23.6041,23.6135,24300.0
2009-11-19 12:45:00,50.25,50.25,50.15,50.18,47000.0,23.6135,23.6135,23.5665,23.5806,47000.0
2009-11-19 12:50:00,50.18,50.24,50.17,50.22,55600.0,23.5806,23.6088,23.5759,23.5994,55600.0
2009-11-19 12:55:00,50.22,50.26,50.22,50.25,13000.0,23.5994,23.6182,23.5994,23.6135,13000.0
2009-11-19 13:00:00,50.25,50.29,50.25,50.25,32200.0,23.6135,23.6323,23.6135,23.6135,32200.0
2009-11-19 13:05:00,50.25,50.26,50.2,50.22,20000.0,23.6135,23.6182,23.59,23.5994,20000.0
2009-11-19 13:10:00,50.22,50.23,50.15,50.17,47700.0,23.5994,23.6041,23.5665,23.5759,47700.0
2009-11-19 13:15:00,50.17,50.19,50.11,50.12,36200.0,23.5759,23.5853,23.5477,23.5524,36200.0
2009-11-19 13:20:00,50.11,50.19,50.1,50.19,27700.0,23.5477,23.5853,23.543,23.5853,27700.0
2009-11-19 13:25:00,50.18,50.2,50.18,50.19,14200.0,23.5806,23.59,23.5806,23.5853,14200.0
2009-11-19 13:30:00,50.19,50.22,50.19,50.21,26500.0,23.5853,23.5994,23.5853,23.5947,26500.0
2009-11-19 13:35:00,50.21,50.22,50.2,50.2,33900.0,23.5947,23.5994,23.59,23.59,33900.0
2009-11-19 13:40:00,50.2,50.21,50.13,50.15,39300.0,23.59,23.5947,23.5571,23.5665,39300.0
2009-11-19 13:45:00,50.14,50.16,50.13,50.16,32700.0,23.5618,23.5712,23.5571,23.5712,32700.0
2009-11-19 13:50:00,50.16,50.22,50.16,50.19,37700.0,23.5712,23.5994,23.5712,23.5853,37700.0
2009-11-19 13:55:00,50.19,50.22,50.16,50.2,33100.0,23.5853,23.5994,23.5712,23.59,33100.0
2009-11-19 14:00:00,50.2,50.22,50.17,50.18,47400.0,23.59,23.5994,23.5759,23.5806,47400.0
2009-11-19 14:05:00,50.18,50.19,50.11,50.15,65000.0,23.5806,23.5853,23.5477,23.5665,65000.0
2009-11-19 14:10:00,50.15,50.18,50.13,50.17,45900.0,23.5665,23.5806,23.5571,23.5759,45900.0
2009-11-19 14:15:00,50.17,50.18,50.15,50.16,24800.0,23.5759,23.5806,23.5665,23.5712,24800.0
2009-11-19 14:20:00,50.16,50.24,50.15,50.24,40000.0,23.5712,23.6088,23.5665,23.6088,40000.0
2009-11-19 14:25:00,50.24,50.26,50.16,50.16,26300.0,23.6088,23.6182,23.5712,23.5712,26300.0
2009-11-19 14:30:00,50.16,50.17,50.11,50.12,56500.0,23.5712,23.5759,23.5477,23.5524,56500.0
2009-11-19 14:35:00,50.12,50.13,50.1,50.13,41400.0,23.5524,23.5571,23.543,23.5571,41400.0
2009-11-19 14:40:00,50.12,50.15,50.06,50.1,194500.0,23.5524,23.5665,23.5242,23.543,194500.0
2009-11-19 14:45:00,50.1,50.18,50.07,50.17,50700.0,23.543,23.5806,23.5289,23.5759,50700.0
2009-11-19 14:50:00,50.17,50.2,50.14,50.15,60200.0,23.5759,23.59,23.5618,23.5665,60200.0
2009-11-19 14:55:00,50.14,50.15,50.11,50.11,84900.0,23.5618,23.5665,23.5477,23.5477,84900.0
2009-11-19 15:00:00,50.12,50.12,50.07,50.08,62000.0,23.5524,23.5524,23.5289,23.5336,62000.0
2009-11-19 15:05:00,50.07,50.09,50.06,50.08,44000.0,23.5289,23.5383,23.5242,23.5336,44000.0
2009-11-19 15:10:00,50.08,50.12,50.07,50.11,32700.0,23.5336,23.5524,23.5289,23.5477,32700.0
2009-11-19 15:15:00,50.12,50.17,50.11,50.14,50600.0,23.5524,23.5759,23.5477,23.5618,50600.0
2009-11-19 15:20:00,50.14,50.15,50.09,50.11,48800.0,23.5618,23.5665,23.5383,23.5477,48800.0
2009-11-19 15:25:00,50.11,50.12,50.08,50.08,118300.0,23.5477,23.5524,23.5336,23.5336,118300.0
2009-11-19 15:30:00,50.09,50.09,50.02,50.04,212900.0,23.5383,23.5383,23.5054,23.5148,212900.0
2009-11-19 15:35:00,50.03,50.08,50.02,50.04,82400.0,23.5101,23.5336,23.5054,23.5148,82400.0
2009-11-19 15:40:00,50.04,50.18,50.03,50.12,253900.0,23.5148,23.5806,23.5101,23.5524,253900.0
2009-11-19 15:45:00,50.11,50.2,50.09,50.19,174100.0,23.5477,23.59,23.5383,23.5853,174100.0
2009-11-19 15:50:00,50.19,50.2,50.13,50.14,222300.0,23.5853,23.59,23.5571,23.5618,222300.0
2009-11-19 15:55:00,50.14,50.17,50.13,50.13,284100.0,23.5618,23.5759,23.5571,23.5571,284100.0
2009-11-20 09:30:00,50.01,50.28,49.91,50.06,1604900.0,23.5007,23.6276,23.4538,23.5242,1604900.0
2009-11-20 09:35:00,50.06,50.27,50.05,50.18,95800.0,23.5242,23.6229,23.5195,23.5806,95800.0
2009-11-20 09:40:00,50.18,50.21,50.16,50.19,76800.0,23.5806,23.5947,23.5712,23.5853,76800.0
2009-11-20 09:45:00,50.19,50.22,50.12,50.15,242000.0,23.5853,23.5994,23.5524,23.5665,242000.0
2009-11-20 09:50:00,50.16,50.22,50.13,50.2,224400.0,23.5712,23.5994,23.5571,23.59,224400.0
2009-11-20 09:55:00,50.2,50.21,50.11,50.11,114300.0,23.59,23.5947,23.5477,23.5477,114300.0
2009-11-20 10:00:00,50.11,50.13,50.06,50.11,205900.0,23.5477,23.5571,23.5242,23.5477,205900.0
2009-11-20 10:05:00,50.12,50.13,50.0,50.02,79100.0,23.5524,23.5571,23.496,23.5054,79100.0
2009-11-20 10:10:00,50.02,50.11,50.01,50.1,48800.0,23.5054,23.5477,23.5007,23.543,48800.0
2009-11-20 10:15:00,50.1,50.11,50.04,50.08,35000.0,23.543,23.5477,23.5148,23.5336,35000.0
2009-11-20 10:20:00,50.08,50.16,50.08,50.13,81500.0,23.5336,23.5712,23.5336,23.5571,81500.0
2009-11-20 10:25:00,50.12,50.18,50.05,50.14,74400.0,23.5524,23.5806,23.5195,23.5618,74400.0
2009-11-20 10:30:00,50.17,50.19,50.04,50.07,57700.0,23.5759,23.5853,23.5148,23.5289,57700.0
2009-11-20 10:35:00,50.06,50.07,49.96,49.97,66400.0,23.5242,23.5289,23.4773,23.482,66400.0
2009-11-20 10:40:00,49.97,50.0,49.95,49.96,107500.0,23.482,23.496,23.4726,23.4773,107500.0
2009-11-20 10:45:00,49.95,50.0,49.95,49.95,62500.0,23.4726,23.496,23.4726,23.4726,62500.0
2009-11-20 10:50:00,49.95,49.96,49.91,49.91,73100.0,23.4726,23.4773,23.4538,23.4538,73100.0
2009-11-20 10:55:00,49.91,49.93,49.89,49.92,59800.0,23.4538,23.4632,23.4444,23.4585,59800.0
2009-11-20 11:00:00,49.92,49.97,49.86,49.86,136800.0,23.4585,23.482,23.4303,23.4303,136800.0
2009-11-20 11:05:00,49.86,49.96,49.84,49.88,69900.0,23.4303,23.4773,23.4209,23.4397,69900.0
2009-11-20 11:10:00,49.88,49.89,49.82,49.83,39400.0,23.4397,23.4444,23.4115,23.4162,39400.0
2009-11-20 11:15:00,49.83,49.83,49.75,49.75,61900.0,23.4162,23.4162,23.3786,23.3786,61900.0
2009-11-20 11:20:00,49.76,49.76,49.7,49.73,33100.0,23.3833,23.3833,23.3551,23.3692,33100.0
2009-11-20 11:25:00,49.72,49.73,49.68,49.72,52000.0,23.3645,23.3692,23.3457,23.3645,52000.0
2009-11-20 11:30:00,49.72,49.8,49.7,49.78,27400.0,23.3645,23.4021,23.3551,23.3927,27400.0
2009-11-20 11:35:00,49.77,49.78,49.7,49.74,29700.0,23.388,23.3927,23.3551,23.3739,29700.0
2009-11-20 11:40:00,49.74,49.76,49.72,49.74,30900.0,23.3739,23.3833,23.3645,23.3739,30900.0
2009-11-20 11:45:00,49.73,49.8,49.72,49.75,44100.0,23.3692,23.4021,23.3645,23.3786,44100.0
2009-11-20 11:50:00,49.75,49.78,49.74,49.75,30900.0,23.3786,23.3927,23.3739,23.3786,30900.0
2009-11-20 11:55:00,49.75,49.76,49.7,49.72,54700.0,23.3786,23.3833,23.3551,23.3645,54700.0
2009-11-20 12:00:00,49.72,49.72,49.68,49.7,45300.0,23.3645,23.3645,23.3457,23.3551,45300.0
2009-11-20 12:05:00,49.7,49.71,49.68,49.69,20900.0,23.3551,23.3598,23.3457,23.3504,20900.0
2009-11-20 12:10:00,49.69,49.71,49.68,49.7,18800.0,23.3504,23.3598,23.3457,23.3551,18800.0
2009-11-20 12:15:00,49.7,49.74,49.69,49.7,44500.0,23.3551,23.3739,23.3504,23.3551,44500.0
2009-11-20 12:20:00,49.71,49.71,49.68,49.68,28600.0,23.3598,23.3598,23.3457,23.3457,28600.0
2009-11-20 12:25:00,49.69,49.69,49.66,49.68,44400.0,23.3504,23.3504,23.3363,23.3457,44400.0
2009-11-20 12:30:00,49.67,49.69,49.67,49.68,31300.0,23.341,23.3504,23.341,23.3457,31300.0
2009-11-20 12:35:00,49.69,49.71,49.66,49.67,251200.0,23.3504,23.3598,23.3363,23.341,251200.0
2009-11-20 12:40:00,49.67,49.67,49.66,49.67,45800.0,23.341,23.341,23.3363,23.341,45800.0
2009-11-20 12:45:00,49.67,49.67,49.65,49.66,62300.0,23.341,23.341,23.3316,23.3363,62300.0
2009-11-20 12:50:00,49.66,49.67,49.65,49.67,62700.0,23.3363,23.341,23.3316,23.341,62700.0
2009-11-20 12:55:00,49.67,49.69,49.66,49.67,51100.0,23.341,23.3504,23.3363,23.341,51100.0
2009-11-20 13:00:00,49.68,49.68,49.65,49.65,121000.0,23.3457,23.3457,23.3316,23.3316,121000.0
2009-11-20 13:05:00,49.65,49.73,49.65,49.71,93600.0,23.3316,23.3692,23.3316,23.3598,93600.0
2009-11-20 13:10:00,49.71,49.72,49.68,49.69,34100.0,23.3598,23.3645,23.3457,23.3504,34100.0
2009-11-20 13:15:00,49.69,49.71,49.68,49.69,39900.0,23.3504,23.3598,23.3457,23.3504,39900.0
2009-11-20 13:20:00,49.69,49.73,49.69,49.7,30600.0,23.3504,23.3692,23.3504,23.3551,30600.0
2009-11-20 13:25:00,49.7,49.73,49.69,49.72,30100.0,23.3551,23.3692,23.3504,23.3645,30100.0
2009-11-20 13:30:00,49.72,49.72,49.71,49.71,7500.0,23.3645,23.3645,23.3598,23.3598,7500.0
2009-11-20 13:35:00,49.71,49.76,49.71,49.76,33400.0,23.3598,23.3833,23.3598,23.3833,33400.0
2009-11-20 13:40:00,49.76,49.77,49.74,49.77,27600.0,23.3833,23.388,23.3739,23.388,27600.0
2009-11-20 13:45:00,49.77,49.86,49.76,49.82,53000.0,23.388,23.4303,23.3833,23.4115,53000.0
2009-11-20 13:50:00,49.83,49.83,49.77,49.79,33600.0,23.4162,23.4162,23.388,23.3974,33600.0
2009-11-20 13:55:00,49.78,49.83,49.78,49.81,27600.0,23.3927,23.4162,23.3927,23.4068,27600.0
2009-11-20 14:00:00,49.81,49.85,49.8,49.84,39100.0,23.4068,23.4256,23.4021,23.4209,39100.0
2009-11-20 14:05:00,49.84,49.85,49.78,49.83,44800.0,23.4209,23.4256,23.3927,23.4162,44800.0
2009-11-20 14:10:00,49.83,49.84,49.82,49.83,23400.0,23.4162,23.4209,23.4115,23.4162,23400.0
2009-11-20 14:15:00,49.82,49.84,49.77,49.77,34200.0,23.4115,23.4209,23.388,23.388,34200.0
2009-11-20 14:20:00,49.77,49.78,49.76,49.76,32500.0,23.388,23.3927,23.3833,23.3833,32500.0
2009-11-20 14:25:00,49.77,49.77,49.74,49.77,38900.0,23.388,23.388,23.3739,23.388,38900.0
2009-11-20 14:30:00,49.76,49.78,49.75,49.77,34700.0,23.3833,23.3927,23.3786,23.388,34700.0
2009-11-20 14:35:00,49.77,49.81,49.76,49.8,62300.0,23.388,23.4068,23.3833,23.4021,62300.0
2009-11-20 14:40:00,49.8,49.82,49.78,49.78,27700.0,23.4021,23.4115,23.3927,23.3927,27700.0
2009-11-20 14:45:00,49.78,49.78,49.71,49.72,53900.0,23.3927,23.3927,23.3598,23.3645,53900.0
2009-11-20 14:50:00,49.71,49.72,49.7,49.7,20000.0,23.3598,23.3645,23.3551,23.3551,20000.0
2009-11-20 14:55:00,49.7,49.71,49.68,49.68,37400.0,23.3551,23.3598,23.3457,23.3457,37400.0
2009-11-20 15:00:00,49.68,49.69,49.67,49.68,30000.0,23.3457,23.3504,23.341,23.3457,30000.0
2009-11-20 15:05:00,49.67,49.68,49.67,49.67,28100.0,23.341,23.3457,23.341,23.341,28100.0
2009-11-20 15:10:00,49.67,49.68,49.67,49.67,37000.0,23.341,23.3457,23.341,23.341,37000.0
2009-11-20 15:15:00,49.67,49.68,49.66,49.68,70000.0,23.341,23.3457,23.3363,23.3457,70000.0
2009-11-20 15:20:00,49.68,49.72,49.67,49.7,49800.0,23.3457,23.3645,23.341,23.3551,49800.0
2009-11-20 15:25:00,49.7,49.73,49.67,49.73,52200.0,23.3551,23.3692,23.341,23.3692,52200.0
2009-11-20 15:30:00,49.73,49.76,49.69,49.71,88900.0,23.3692,23.3833,23.3504,23.3598,88900.0
2009-11-20 15:35:00,49.71,49.79,49.7,49.75,84800.0,23.3598,23.3974,23.3551,23.3786,84800.0
2009-11-20 15:40:00,49.74,49.75,49.68,49.7,304000.0,23.3739,23.3786,23.3457,23.3551,304000.0
2009-11-20 15:45:00,49.7,49.72,49.66,49.66,123100.0,23.3551,23.3645,23.3363,23.3363,123100.0
2009-11-20 15:50:00,49.67,49.71,49.63,49.7,290700.0,23.341,23.3598,23.3222,23.3551,290700.0
2009-11-20 15:55:00,49.69,49.77,49.69,49.73,388800.0,23.3504,23.388,23.3504,23.3692,388800.0
2009-11-23 09:30:00,49.88,50.25,49.67,49.92,201700.0,23.4397,23.6135,23.341,23.4585,201700.0
2009-11-23 09:35:00,49.9,50.11,49.9,50.07,120100.0,23.4491,23.5477,23.4491,23.5289,120100.0
2009-11-23 09:40:00,50.06,50.15,50.06,50.13,81800.0,23.5242,23.5665,23.5242,23.5571,81800.0
2009-11-23 09:45:00,50.13,50.19,50.13,50.15,72500.0,23.5571,23.5853,23.5571,23.5665,72500.0
2009-11-23 09:50:00,50.14,50.2,50.13,50.2,37200.0,23.5618,23.59,23.5571,23.59,37200.0
2009-11-23 09:55:00,50.2,50.37,50.19,50.35,95100.0,23.59,23.6699,23.5853,23.6605,95100.0
2009-11-23 10:00:00,50.37,50.38,50.26,50.28,122300.0,23.6699,23.6746,23.6182,23.6276,122300.0
2009-11-23 10:05:00,50.28,50.35,50.27,50.31,102000.0,23.6276,23.6605,23.6229,23.6417,102000.0
2009-11-23 10:10:00,50.3,50.31,50.2,50.22,107900.0,23.637,23.6417,23.59,23.5994,107900.0
2009-11-23 10:15:00,50.22,50.24,50.12,50.13,241600.0,23.5994,23.6088,23.5524,23.5571,241600.0
2009-11-23 10:20:00,50.15,50.17,50.07,50.1,75500.0,23.5665,23.5759,23.5289,23.543,75500.0
2009-11-23 10:25:00,50.09,50.1,50.01,50.02,98700.0,23.5383,23.543,23.5007,23.5054,98700.0
2009-11-23 10:30:00,50.03,50.1,50.02,50.1,81800.0,23.5101,23.543,23.5054,23.543,81800.0
2009-11-23 10:35:00,50.1,50.1,50.09,50.1,36800.0,23.543,23.543,23.5383,23.543,36800.0
2009-11-23 10:40:00,50.1,50.1,50.09,50.09,49200.0,23.543,23.543,23.5383,23.5383,49200.0
2009-11-23 10:45:00,50.09,50.1,50.06,50.1,62800.0,23.5383,23.543,23.5242,23.543,62800.0
2009-11-23 10:50:00,50.1,50.14,50.03,50.03,345800.0,23.543,23.5618,23.5101,23.5101,345800.0
2009-11-23 10:55:00,50.03,50.19,50.03,50.13,84200.0,23.5101,23.5853,23.5101,23.5571,84200.0
2009-11-23 11:00:00,50.13,50.18,50.08,50.12,112200.0,23.5571,23.5806,23.5336,23.5524,112200.0
2009-11-23 11:05:00,50.13,50.2,50.13,50.2,37100.0,23.5571,23.59,23.5571,23.59,37100.0
2009-11-23 11:10:00,50.2,50.28,50.19,50.26,53000.0,23.59,23.6276,23.5853,23.6182,53000.0
2009-11-23 11:15:00,50.26,50.27,50.2,50.23,76400.0,23.6182,23.6229,23.59,23.6041,76400.0
2009-11-23 11:20:00,50.22,50.27,50.22,50.24,60200.0,23.5994,23.6229,23.5994,23.6088,60200.0
2009-11-23 11:25:00,50.24,50.25,50.19,50.2,113100.0,23.6088,23.6135,23.5853,23.59,113100.0
2009-11-23 11:30:00,50.19,50.27,50.19,50.21,132500.0,23.5853,23.6229,23.5853,23.5947,132500.0
2009-11-23 11:35:00,50.21,50.3,50.2,50.24,175400.0,23.5947,23.637,23.59,23.6088,175400.0
2009-11-23 11:40:00,50.25,50.29,50.23,50.27,55100.0,23.6135,23.6323,23.6041,23.6229,55100.0
2009-11-23 11:45:00,50.28,50.28,50.23,50.24,141700.0,23.6276,23.6276,23.6041,23.6088,141700.0
2009-11-23 11:50:00,50.25,50.27,50.24,50.24,56800.0,23.6135,23.6229,23.6088,23.6088,56800.0
2009-11-23 11:55:00,50.25,50.25,50.15,50.19,35300.0,23.6135,23.6135,23.5665,23.5853,35300.0
2009-11-23 12:00:00,50.2,50.2,50.14,50.17,56600.0,23.59,23.59,23.5618,23.5759,56600.0
2009-11-23 12:05:00,50.18,50.22,50.17,50.17,40400.0,23.5806,23.5994,23.5759,23.5759,40400.0
2009-11-23 12:10:00,50.18,50.2,50.15,50.2,60000.0,23.5806,23.59,23.5665,23.59,60000.0
2009-11-23 12:15:00,50.2,50.25,50.19,50.2,169600.0,23.59,23.6135,23.5853,23.59,169600.0
2009-11-23 12:20:00,50.2,50.22,50.18,50.21,58200.0,23.59,23.5994,23.5806,23.5947,58200.0
2009-11-23 12:25:00,50.2,50.23,50.18,50.19,51800.0,23.59,23.6041,23.5806,23.5853,51800.0
2009-11-23 12:30:00,50.19,50.22,50.16,50.2,77400.0,23.5853,23.5994,23.5712,23.59,77400.0
2009-11-23 12:35:00,50.2,50.21,50.19,50.2,175700.0,23.59,23.5947,23.5853,23.59,175700.0
2009-11-23 12:40:00,50.19,50.2,50.14,50.14,47700.0,23.5853,23.59,23.5618,23.5618,47700.0
2009-11-23 12:45:00,50.14,50.18,50.13,50.15,25000.0,23.5618,23.5806,23.5571,23.5665,25000.0
2009-11-23 12:50:00,50.16,50.19,50.14,50.17,34900.0,23.5712,23.5853,23.5618,23.5759,34900.0
2009-11-23 12:55:00,50.15,50.18,50.13,50.14,31400.0,23.5665,23.5806,23.5571,23.5618,31400.0
2009-11-23 13:00:00,50.15,50.15,50.04,50.07,45200.0,23.5665,23.5665,23.5148,23.5289,45200.0
2009-11-23 13:05:00,50.08,50.08,50.04,50.05,53000.0,23.5336,23.5336,23.5148,23.5195,53000.0
2009-11-23 13:10:00,50.05,50.13,50.05,50.11,23500.0,23.5195,23.5571,23.5195,23.5477,23500.0
2009-11-23 13:15:00,50.12,50.18,50.1,50.16,34000.0,23.5524,23.5806,23.543,23.5712,34000.0
2009-11-23 13:20:00,50.17,50.22,50.16,50.22,24000.0,23.5759,23.5994,23.5712,23.5994,24000.0
2009-11-23 13:25:00,50.22,50.23,50.18,50.21,154400.0,23.5994,23.6041,23.5806,23.5947,154400.0
2009-11-23 13:30:00,50.21,50.21,50.19,50.19,30500.0,23.5947,23.5947,23.5853,23.5853,30500.0
2009-11-23 13:35:00,50.2,50.22,50.19,50.2,29700.0,23.59,23.5994,23.5853,23.59,29700.0
2009-11-23 13:40:00,50.2,50.2,50.16,50.2,26700.0,23.59,23.59,23.5712,23.59,26700.0
2009-11-23 13:45:00,50.2,50.21,50.18,50.19,16800.0,23.59,23.5947,23.5806,23.5853,16800.0
2009-11-23 13:50:00,50.18,50.19,50.16,50.17,136500.0,23.5806,23.5853,23.5712,23.5759,136500.0
2009-11-23 13:55:00,50.15,50.2,50.13,50.18,42600.0,23.5665,23.59,23.5571,23.5806,42600.0
2009-11-23 14:00:00,50.18,50.18,50.13,50.15,42500.0,23.5806,23.5806,23.5571,23.5665,42500.0
2009-11-23 14:05:00,50.15,50.16,50.11,50.14,36500.0,23.5665,23.5712,23.5477,23.5618,36500.0
2009-11-23 14:10:00,50.14,50.15,50.07,50.09,37600.0,23.5618,23.5665,23.5289,23.5383,37600.0
2009-11-23 14:15:00,50.08,50.1,49.97,49.97,98600.0,23.5336,23.543,23.482,23.482,98600.0
2009-11-23 14:20:00,49.97,50.01,49.89,50.01,117300.0,23.482,23.5007,23.4444,23.5007,117300.0
2009-11-23 14:25:00,50.01,50.03,49.97,49.99,21400.0,23.5007,23.5101,23.482,23.4913,21400.0
2009-11-23 14:30:00,50.0,50.02,49.99,50.0,26900.0,23.496,23.5054,23.4913,23.496,26900.0
2009-11-23 14:35:00,50.01,50.05,50.01,50.03,41000.0,23.5007,23.5195,23.5007,23.5101,41000.0
2009-11-23 14:40:00,50.04,50.05,50.01,50.05,33500.0,23.5148,23.5195,23.5007,23.5195,33500.0
2009-11-23 14:45:00,50.05,50.07,50.04,50.06,30600.0,23.5195,23.5289,23.5148,23.5242,30600.0
2009-11-23 14:50:00,50.06,50.07,50.04,50.05,13900.0,23.5242,23.5289,23.5148,23.5195,13900.0
2009-11-23 14:55:00,50.05,50.09,50.01,50.01,54100.0,23.5195,23.5383,23.5007,23.5007,54100.0
2009-11-23 15:00:00,50.01,50.06,50.01,50.05,45900.0,23.5007,23.5242,23.5007,23.5195,45900.0
2009-11-23 15:05:00,50.05,50.09,50.04,50.09,26600.0,23.5195,23.5383,23.5148,23.5383,26600.0
2009-11-23 15:10:00,50.08,50.12,50.08,50.11,33700.0,23.5336,23.5524,23.5336,23.5477,33700.0
2009-11-23 15:15:00,50.12,50.13,50.09,50.13,148100.0,23.5524,23.5571,23.5383,23.5571,148100.0
2009-11-23 15:20:00,50.13,50.13,50.09,50.09,46400.0,23.5571,23.5571,23.5383,23.5383,46400.0
2009-11-23 15:25:00,50.1,50.11,50.05,50.08,41400.0,23.543,23.5477,23.5195,23.5336,41400.0
2009-11-23 15:30:00,50.08,50.08,49.98,49.98,61100.0,23.5336,23.5336,23.4866,23.4866,61100.0
2009-11-23 15:35:00,49.98,50.02,49.94,50.0,59300.0,23.4866,23.5054,23.4679,23.496,59300.0
2009-11-23 15:40:00,49.99,50.06,49.99,50.04,63200.0,23.4913,23.5242,23.4913,23.5148,63200.0
2009-11-23 15:45:00,50.05,50.05,49.98,50.0,109100.0,23.5195,23.5195,23.4866,23.496,109100.0
2009-11-23 15:50:00,49.99,50.12,49.99,50.07,157000.0,23.4913,23.5524,23.4913,23.5289,157000.0
2009-11-23 15:55:00,50.07,50.09,50.03,50.09,181500.0,23.5289,23.5383,23.5101,23.5383,181500.0
2009-11-24 09:30:00,50.09,50.3,50.09,50.23,153900.0,23.5383,23.637,23.5383,23.6041,153900.0
2009-11-24 09:35:00,50.24,50.3,50.24,50.28,128300.0,23.6088,23.637,23.6088,23.6276,128300.0
2009-11-24 09:40:00,50.28,50.29,50.24,50.26,97100.0,23.6276,23.6323,23.6088,23.6182,97100.0
2009-11-24 09:45:00,50.26,50.28,50.25,50.27,71000.0,23.6182,23.6276,23.6135,23.6229,71000.0
2009-11-24 09:50:00,50.27,50.28,50.15,50.15,113300.0,23.6229,23.6276,23.5665,23.5665,113300.0
2009-11-24 09:55:00,50.14,50.25,50.05,50.19,164800.0,23.5618,23.6135,23.5195,23.5853,164800.0
2009-11-24 10:00:00,50.18,50.3,50.15,50.19,129000.0,23.5806,23.637,23.5665,23.5853,129000.0
2009-11-24 10:05:00,50.2,50.22,50.05,50.08,131500.0,23.59,23.5994,23.5195,23.5336,131500.0
2009-11-24 10:10:00,50.08,50.24,50.06,50.24,85900.0,23.5336,23.6088,23.5242,23.6088,85900.0
2009-11-24 10:15:00,50.24,50.25,50.16,50.19,46800.0,23.6088,23.6135,23.5712,23.5853,46800.0
2009-11-24 10:20:00,50.19,50.22,50.15,50.18,51000.0,23.5853,23.5994,23.5665,23.5806,51000.0
2009-11-24 10:25:00,50.18,50.21,50.08,50.19,133700.0,23.5806,23.5947,23.5336,23.5853,133700.0
2009-11-24 10:30:00,50.18,50.24,50.16,50.21,31800.0,23.5806,23.6088,23.5712,23.5947,31800.0
2009-11-24 10:35:00,50.21,50.3,50.2,50.3,102300.0,23.5947,23.637,23.59,23.637,102300.0
2009-11-24 10:40:00,50.3,50.38,50.29,50.29,134800.0,23.637,23.6746,23.6323,23.6323,134800.0
2009-11-24 10:45:00,50.3,50.43,50.29,50.43,148900.0,23.637,23.6981,23.6323,23.6981,148900.0
2009-11-24 10:50:00,50.44,50.5,50.43,50.43,75500.0,23.7028,23.731,23.6981,23.6981,75500.0
2009-11-24 10:55:00,50.42,50.43,50.35,50.36,87000.0,23.6934,23.6981,23.6605,23.6652,87000.0
2009-11-24 11:00:00,50.35,50.36,50.27,50.34,134800.0,23.6605,23.6652,23.6229,23.6558,134800.0
2009-11-24 11:05:00,50.34,50.46,50.33,50.44,59400.0,23.6558,23.7122,23.6511,23.7028,59400.0
2009-11-24 11:10:00,50.46,50.49,50.37,50.4,85300.0,23.7122,23.7263,23.6699,23.684,85300.0
2009-11-24 11:15:00,50.39,50.4,50.32,50.33,45500.0,23.6793,23.684,23.6464,23.6511,45500.0
2009-11-24 11:20:00,50.33,50.34,50.3,50.33,36700.0,23.6511,23.6558,23.637,23.6511,36700.0
2009-11-24 11:25:00,50.33,50.33,50.22,50.25,95900.0,23.6511,23.6511,23.5994,23.6135,95900.0
2009-11-24 11:30:00,50.24,50.3,50.21,50.26,59200.0,23.6088,23.637,23.5947,23.6182,59200.0
2009-11-24 11:35:00,50.26,50.31,50.25,50.3,53100.0,23.6182,23.6417,23.6135,23.637,53100.0
2009-11-24 11:40:00,50.3,50.43,50.3,50.37,122900.0,23.637,23.6981,23.637,23.6699,122900.0
2009-11-24 11:45:00,50.36,50.44,50.36,50.42,120800.0,23.6652,23.7028,23.6652,23.6934,120800.0
2009-11-24 11:50:00,50.43,50.56,50.42,50.53,167900.0,23.6981,23.7592,23.6934,23.7451,167900.0
2009-11-24 11:55:00,50.53,50.6,50.49,50.56,77500.0,23.7451,23.778,23.7263,23.7592,77500.0
2009-11-24 12:00:00,50.56,50.59,50.48,50.49,80700.0,23.7592,23.7733,23.7216,23.7263,80700.0
2009-11-24 12:05:00,50.48,50.53,50.44,50.53,53900.0,23.7216,23.7451,23.7028,23.7451,53900.0
2009-11-24 12:10:00,50.52,50.54,50.46,50.46,55600.0,23.7404,23.7498,23.7122,23.7122,55600.0
2009-11-24 12:15:00,50.47,50.53,50.46,50.49,35500.0,23.7169,23.7451,23.7122,23.7263,35500.0
2009-11-24 12:20:00,50.49,50.5,50.46,50.47,22000.0,23.7263,23.731,23.7122,23.7169,22000.0
2009-11-24 12:25:00,50.47,50.47,50.41,50.45,35400.0,23.7169,23.7169,23.6887,23.7075,35400.0
2009-11-24 12:30:00,50.44,50.49,50.41,50.41,60900.0,23.7028,23.7263,23.6887,23.6887,60900.0
2009-11-24 12:35:00,50.42,50.48,50.42,50.46,28100.0,23.6934,23.7216,23.6934,23.7122,28100.0
2009-11-24 12:40:00,50.46,50.5,50.45,50.45,39500.0,23.7122,23.731,23.7075,23.7075,39500.0
2009-11-24 12:45:00,50.45,50.46,50.41,50.45,35600.0,23.7075,23.7122,23.6887,23.7075,35600.0
2009-11-24 12:50:00,50.46,50.46,50.4,50.44,37300.0,23.7122,23.7122,23.684,23.7028,37300.0
2009-11-24 12:55:00,50.45,50.45,50.4,50.41,53700.0,23.7075,23.7075,23.684,23.6887,53700.0
2009-11-24 13:00:00,50.41,50.48,50.38,50.46,64300.0,23.6887,23.7216,23.6746,23.7122,64300.0
2009-11-24 13:05:00,50.46,50.57,50.46,50.56,44900.0,23.7122,23.7639,23.7122,23.7592,44900.0
2009-11-24 13:10:00,50.56,50.65,50.56,50.61,55200.0,23.7592,23.8015,23.7592,23.7827,55200.0
2009-11-24 13:15:00,50.6,50.61,50.54,50.54,43100.0,23.778,23.7827,23.7498,23.7498,43100.0
2009-11-24 13:20:00,50.53,50.54,50.45,50.48,78400.0,23.7451,23.7498,23.7075,23.7216,78400.0
2009-11-24 13:25:00,50.48,50.49,50.42,50.43,40800.0,23.7216,23.7263,23.6934,23.6981,40800.0
2009-11-24 13:30:00,50.43,50.49,50.42,50.44,27200.0,23.6981,23.7263,23.6934,23.7028,27200.0
2009-11-24 13:35:00,50.44,50.47,50.42,50.42,48300.0,23.7028,23.7169,23.6934,23.6934,48300.0
2009-11-24 13:40:00,50.42,50.47,50.41,50.45,46700.0,23.6934,23.7169,23.6887,23.7075,46700.0
2009-11-24 13:45:00,50.44,50.46,50.41,50.42,38400.0,23.7028,23.7122,23.6887,23.6934,38400.0
2009-11-24 13:50:00,50.42,50.5,50.42,50.48,26100.0,23.6934,23.731,23.6934,23.7216,26100.0
2009-11-24 13:55:00,50.48,50.51,50.45,50.46,49300.0,23.7216,23.7357,23.7075,23.7122,49300.0
2009-11-24 14:00:00,50.46,50.48,50.37,50.4,122700.0,23.7122,23.7216,23.6699,23.684,122700.0
2009-11-24 14:05:00,50.41,50.52,50.4,50.49,101100.0,23.6887,23.7404,23.684,23.7263,101100.0
2009-11-24 14:10:00,50.49,50.5,50.44,50.49,76500.0,23.7263,23.731,23.7028,23.7263,76500.0
2009-11-24 14:15:00,50.49,50.61,50.48,50.61,54600.0,23.7263,23.7827,23.7216,23.7827,54600.0
2009-11-24 14:20:00,50.6,50.64,50.59,50.61,76900.0,23.778,23.7968,23.7733,23.7827,76900.0
2009-11-24 14:25:00,50.62,50.64,50.56,50.57,55200.0,23.7874,23.7968,23.7592,23.7639,55200.0
2009-11-24 14:30:00,50.57,50.63,50.56,50.62,43600.0,23.7639,23.7921,23.7592,23.7874,43600.0
2009-11-24 14:35:00,50.62,50.64,50.62,50.63,40600.0,23.7874,23.7968,23.7874,23.7921,40600.0
2009-11-24 14:40:00,50.63,50.66,50.63,50.66,101600.0,23.7921,23.8062,23.7921,23.8062,101600.0
2009-11-24 14:45:00,50.65,50.7,50.65,50.67,125200.0,23.8015,23.825,23.8015,23.8109,125200.0
2009-11-24 14:50:00,50.68,50.7,50.67,50.69,66300.0,23.8156,23.825,23.8109,23.8203,66300.0
2009-11-24 14:55:00,50.69,50.7,50.69,50.7,47100.0,23.8203,23.825,23.8203,23.825,47100.0
2009-11-24 15:00:00,50.69,50.72,50.67,50.69,153200.0,23.8203,23.8344,23.8109,23.8203,153200.0
2009-11-24 15:05:00,50.71,50.71,50.67,50.7,49900.0,23.8297,23.8297,23.8109,23.825,49900.0
2009-11-24 15:10:00,50.7,50.7,50.64,50.65,100100.0,23.825,23.825,23.7968,23.8015,100100.0
2009-11-24 15:15:00,50.65,50.66,50.56,50.56,130000.0,23.8015,23.8062,23.7592,23.7592,130000.0
2009-11-24 15:20:00,50.56,50.59,50.49,50.51,143300.0,23.7592,23.7733,23.7263,23.7357,143300.0
2009-11-24 15:25:00,50.51,50.56,50.48,50.53,176300.0,23.7357,23.7592,23.7216,23.7451,176300.0
2009-11-24 15:30:00,50.53,50.55,50.49,50.53,95100.0,23.7451,23.7545,23.7263,23.7451,95100.0
2009-11-24 15:35:00,50.53,50.54,50.43,50.48,94100.0,23.7451,23.7498,23.6981,23.7216,94100.0
2009-11-24 15:40:00,50.47,50.47,50.27,50.3,275000.0,23.7169,23.7169,23.6229,23.637,275000.0
2009-11-24 15:45:00,50.3,50.31,50.25,50.3,189000.0,23.637,23.6417,23.6135,23.637,189000.0
2009-11-24 15:50:00,50.3,50.32,50.23,50.29,236800.0,23.637,23.6464,23.6041,23.6323,236800.0
2009-11-24 15:55:00,50.3,50.35,50.24,50.33,532800.0,23.637,23.6605,23.6088,23.6511,532800.0
2009-11-25 09:30:00,50.35,50.35,50.16,50.31,225900.0,23.6605,23.6605,23.5712,23.6417,225900.0
2009-11-25 09:35:00,50.31,50.32,50.22,50.25,86900.0,23.6417,23.6464,23.5994,23.6135,86900.0
2009-11-25 09:40:00,50.24,50.31,50.22,50.31,99000.0,23.6088,23.6417,23.5994,23.6417,99000.0
2009-11-25 09:45:00,50.31,50.33,50.22,50.24,83100.0,23.6417,23.6511,23.5994,23.6088,83100.0
2009-11-25 09:50:00,50.25,50.34,50.23,50.32,49100.0,23.6135,23.6558,23.6041,23.6464,49100.0
2009-11-25 09:55:00,50.33,50.38,50.25,50.25,69500.0,23.6511,23.6746,23.6135,23.6135,69500.0
2009-11-25 10:00:00,50.26,50.3,50.2,50.24,94000.0,23.6182,23.637,23.59,23.6088,94000.0
2009-11-25 10:05:00,50.25,50.29,50.24,50.27,77200.0,23.6135,23.6323,23.6088,23.6229,77200.0
2009-11-25 10:10:00,50.27,50.3,50.22,50.27,97600.0,23.6229,23.637,23.5994,23.6229,97600.0
2009-11-25 10:15:00,50.27,50.28,50.25,50.27,77200.0,23.6229,23.6276,23.6135,23.6229,77200.0
2009-11-25 10:20:00,50.26,50.28,50.24,50.25,73600.0,23.6182,23.6276,23.6088,23.6135,73600.0
2009-11-25 10:25:00,50.25,50.26,50.17,50.24,153500.0,23.6135,23.6182,23.5759,23.6088,153500.0
2009-11-25 10:30:00,50.24,50.33,50.23,50.28,39500.0,23.6088,23.6511,23.6041,23.6276,39500.0
2009-11-25 10:35:00,50.28,50.36,50.28,50.36,35600.0,23.6276,23.6652,23.6276,23.6652,35600.0
2009-11-25 10:40:00,50.34,50.35,50.29,50.33,40800.0,23.6558,23.6605,23.6323,23.6511,40800.0
2009-11-25 10:45:00,50.33,50.35,50.28,50.28,65200.0,23.6511,23.6605,23.6276,23.6276,65200.0
2009-11-25 10:50:00,50.28,50.31,50.27,50.27,40300.0,23.6276,23.6417,23.6229,23.6229,40300.0
2009-11-25 10:55:00,50.27,50.28,50.26,50.26,28000.0,23.6229,23.6276,23.6182,23.6182,28000.0
2009-11-25 11:00:00,50.26,50.29,50.26,50.29,34500.0,23.6182,23.6323,23.6182,23.6323,34500.0
2009-11-25 11:05:00,50.28,50.34,50.28,50.29,50300.0,23.6276,23.6558,23.6276,23.6323,50300.0
2009-11-25 11:10:00,50.3,50.32,50.29,50.3,43700.0,23.637,23.6464,23.6323,23.637,43700.0
2009-11-25 11:15:00,50.3,50.34,50.29,50.31,44600.0,23.637,23.6558,23.6323,23.6417,44600.0
2009-11-25 11:20:00,50.33,50.37,50.32,50.35,34800.0,23.6511,23.6699,23.6464,23.6605,34800.0
2009-11-25 11:25:00,50.35,50.42,50.35,50.42,63500.0,23.6605,23.6934,23.6605,23.6934,63500.0
2009-11-25 11:30:00,50.42,50.44,50.4,50.43,43900.0,23.6934,23.7028,23.684,23.6981,43900.0
2009-11-25 11:35:00,50.43,50.5,50.43,50.5,74000.0,23.6981,23.731,23.6981,23.731,74000.0
2009-11-25 11:40:00,50.49,50.57,50.49,50.55,53500.0,23.7263,23.7639,23.7263,23.7545,53500.0
2009-11-25 11:45:00,50.56,50.56,50.51,50.51,39600.0,23.7592,23.7592,23.7357,23.7357,39600.0
2009-11-25 11:50:00,50.51,50.52,50.49,50.51,43800.0,23.7357,23.7404,23.7263,23.7357,43800.0
2009-11-25 11:55:00,50.51,50.52,50.48,50.5,58700.0,23.7357,23.7404,23.7216,23.731,58700.0
2009-11-25 12:00:00,50.49,50.52,50.47,50.47,82900.0,23.7263,23.7404,23.7169,23.7169,82900.0
2009-11-25 12:05:00,50.47,50.49,50.39,50.39,26200.0,23.7169,23.7263,23.6793,23.6793,26200.0
2009-11-25 12:10:00,50.39,50.41,50.37,50.37,32900.0,23.6793,23.6887,23.6699,23.6699,32900.0
2009-11-25 12:15:00,50.37,50.39,50.3,50.31,58000.0,23.6699,23.6793,23.637,23.6417,58000.0
2009-11-25 12:20:00,50.3,50.3,50.23,50.25,67900.0,23.637,23.637,23.6041,23.6135,67900.0
2009-11-25 12:25:00,50.24,50.25,50.21,50.22,24700.0,23.6088,23.6135,23.5947,23.5994,24700.0
2009-11-25 12:30:00,50.21,50.25,50.2,50.22,30900.0,23.5947,23.6135,23.59,23.5994,30900.0
2009-11-25 12:35:00,50.23,50.24,50.17,50.17,24900.0,23.6041,23.6088,23.5759,23.5759,24900.0
2009-11-25 12:40:00,50.18,50.21,50.17,50.2,18800.0,23.5806,23.5947,23.5759,23.59,18800.0
2009-11-25 12:45:00,50.2,50.21,50.2,50.21,26900.0,23.59,23.5947,23.59,23.5947,26900.0
2009-11-25 12:50:00,50.2,50.22,50.18,50.18,24100.0,23.59,23.5994,23.5806,23.5806,24100.0
2009-11-25 12:55:00,50.17,50.2,50.17,50.19,27200.0,23.5759,23.59,23.5759,23.5853,27200.0
2009-11-25 13:00:00,50.19,50.21,50.18,50.2,38200.0,23.5853,23.5947,23.5806,23.59,38200.0
2009-11-25 13:05:00,50.2,50.23,50.2,50.22,40400.0,23.59,23.6041,23.59,23.5994,40400.0
2009-11-25 13:10:00,50.23,50.23,50.2,50.2,38800.0,23.6041,23.6041,23.59,23.59,38800.0
2009-11-25 13:15:00,50.21,50.22,50.2,50.22,38200.0,23.5947,23.5994,23.59,23.5994,38200.0
2009-11-25 13:20:00,50.21,50.22,50.21,50.22,17600.0,23.5947,23.5994,23.5947,23.5994,17600.0
2009-11-25 13:25:00,50.21,50.25,50.21,50.25,33000.0,23.5947,23.6135,23.5947,23.6135,33000.0
2009-11-25 13:30:00,50.25,50.28,50.24,50.27,48800.0,23.6135,23.6276,23.6088,23.6229,48800.0
2009-11-25 13:35:00,50.27,50.27,50.26,50.26,25500.0,23.6229,23.6229,23.6182,23.6182,25500.0
2009-11-25 13:40:00,50.27,50.29,50.26,50.29,29600.0,23.6229,23.6323,23.6182,23.6323,29600.0
2009-11-25 13:45:00,50.29,50.31,50.27,50.27,39900.0,23.6323,23.6417,23.6229,23.6229,39900.0
2009-11-25 13:50:00,50.27,50.28,50.24,50.24,44900.0,23.6229,23.6276,23.6088,23.6088,44900.0
2009-11-25 13:55:00,50.25,50.25,50.2,50.2,37100.0,23.6135,23.6135,23.59,23.59,37100.0
2009-11-25 14:00:00,50.2,50.22,50.19,50.19,46900.0,23.59,23.5994,23.5853,23.5853,46900.0
2009-11-25 14:05:00,50.19,50.2,50.18,50.19,19300.0,23.5853,23.59,23.5806,23.5853,19300.0
2009-11-25 14:10:00,50.18,50.2,50.16,50.19,90700.0,23.5806,23.59,23.5712,23.5853,90700.0
2009-11-25 14:15:00,50.19,50.23,50.18,50.23,36600.0,23.5853,23.6041,23.5806,23.6041,36600.0
2009-11-25 14:20:00,50.23,50.3,50.22,50.3,56900.0,23.6041,23.637,23.5994,23.637,56900.0
2009-11-25 14:25:00,50.3,50.35,50.29,50.31,26200.0,23.637,23.6605,23.6323,23.6417,26200.0
2009-11-25 14:30:00,50.32,50.32,50.26,50.27,15400.0,23.6464,23.6464,23.6182,23.6229,15400.0
2009-11-25 14:35:00,50.26,50.28,50.26,50.28,17400.0,23.6182,23.6276,23.6182,23.6276,17400.0
2009-11-25 14:40:00,50.28,50.29,50.27,50.27,20500.0,23.6276,23.6323,23.6229,23.6229,20500.0
2009-11-25 14:45:00,50.27,50.39,50.27,50.35,53900.0,23.6229,23.6793,23.6229,23.6605,53900.0
2009-11-25 14:50:00,50.36,50.36,50.32,50.34,20400.0,23.6652,23.6652,23.6464,23.6558,20400.0
2009-11-25 14:55:00,50.35,50.35,50.32,50.34,21100.0,23.6605,23.6605,23.6464,23.6558,21100.0
2009-11-25 15:00:00,50.34,50.34,50.29,50.3,35200.0,23.6558,23.6558,23.6323,23.637,35200.0
2009-11-25 15:05:00,50.3,50.32,50.29,50.31,29500.0,23.637,23.6464,23.6323,23.6417,29500.0
2009-11-25 15:10:00,50.32,50.33,50.3,50.32,50800.0,23.6464,23.6511,23.637,23.6464,50800.0
2009-11-25 15:15:00,50.32,50.33,50.27,50.28,44800.0,23.6464,23.6511,23.6229,23.6276,44800.0
2009-11-25 15:20:00,50.28,50.28,50.26,50.27,26200.0,23.6276,23.6276,23.6182,23.6229,26200.0
2009-11-25 15:25:00,50.27,50.28,50.24,50.28,54100.0,23.6229,23.6276,23.6088,23.6276,54100.0
2009-11-25 15:30:00,50.28,50.28,50.25,50.25,31000.0,23.6276,23.6276,23.6135,23.6135,31000.0
2009-11-25 15:35:00,50.25,50.26,50.2,50.2,44600.0,23.6135,23.6182,23.59,23.59,44600.0
2009-11-25 15:40:00,50.2,50.21,50.15,50.2,165700.0,23.59,23.5947,23.5665,23.59,165700.0
2009-11-25 15:45:00,50.2,50.24,50.17,50.21,122700.0,23.59,23.6088,23.5759,23.5947,122700.0
2009-11-25 15:50:00,50.2,50.21,50.19,50.19,155300.0,23.59,23.5947,23.5853,23.5853,155300.0
2009-11-25 15:55:00,50.19,50.28,50.19,50.27,458100.0,23.5853,23.6276,23.5853,23.6229,458100.0
2009-11-27 09:30:00,49.49,49.83,49.12,49.51,273600.0,23.2564,23.4162,23.0825,23.2658,273600.0
2009-11-27 09:35:00,49.51,49.54,49.27,49.35,223100.0,23.2658,23.2799,23.153,23.1906,223100.0
2009-11-27 09:40:00,49.34,49.7,49.34,49.51,149800.0,23.1859,23.3551,23.1859,23.2658,149800.0
2009-11-27 09:45:00,49.51,49.58,49.46,49.51,173500.0,23.2658,23.2987,23.2423,23.2658,173500.0
2009-11-27 09:50:00,49.51,49.6,49.47,49.59,124500.0,23.2658,23.3081,23.247,23.3034,124500.0
2009-11-27 09:55:00,49.6,49.63,49.55,49.6,79200.0,23.3081,23.3222,23.2846,23.3081,79200.0
2009-11-27 10:00:00,49.6,49.66,49.59,49.62,79400.0,23.3081,23.3363,23.3034,23.3175,79400.0
2009-11-27 10:05:00,49.62,49.65,49.6,49.61,109100.0,23.3175,23.3316,23.3081,23.3128,109100.0
2009-11-27 10:10:00,49.62,49.67,49.61,49.67,83800.0,23.3175,23.341,23.3128,23.341,83800.0
2009-11-27 10:15:00,49.67,49.71,49.63,49.71,77000.0,23.341,23.3598,23.3222,23.3598,77000.0
2009-11-27 10:20:00,49.7,49.79,49.7,49.76,54800.0,23.3551,23.3974,23.3551,23.3833,54800.0
2009-11-27 10:25:00,49.77,49.82,49.75,49.81,70700.0,23.388,23.4115,23.3786,23.4068,70700.0
2009-11-27 10:30:00,49.81,49.82,49.75,49.77,42600.0,23.4068,23.4115,23.3786,23.388,42600.0
2009-11-27 10:35:00,49.78,49.81,49.73,49.78,41200.0,23.3927,23.4068,23.3692,23.3927,41200.0
2009-11-27 10:40:00,49.78,49.91,49.77,49.91,51200.0,23.3927,23.4538,23.388,23.4538,51200.0
2009-11-27 10:45:00,49.91,49.91,49.86,49.86,20300.0,23.4538,23.4538,23.4303,23.4303,20300.0
2009-11-27 10:50:00,49.87,50.04,49.87,49.99,53600.0,23.435,23.5148,23.435,23.4913,53600.0
2009-11-27 10:55:00,49.99,50.01,49.94,50.01,28600.0,23.4913,23.5007,23.4679,23.5007,28600.0
2009-11-27 11:00:00,50.01,50.1,50.0,50.07,51400.0,23.5007,23.543,23.496,23.5289,51400.0
2009-11-27 11:05:00,50.06,50.06,49.94,49.98,56000.0,23.5242,23.5242,23.4679,23.4866,56000.0
2009-11-27 11:10:00,49.98,50.0,49.95,49.96,43300.0,23.4866,23.496,23.4726,23.4773,43300.0
2009-11-27 11:15:00,49.95,49.95,49.87,49.88,30600.0,23.4726,23.4726,23.435,23.4397,30600.0
2009-11-27 11:20:00,49.88,49.89,49.86,49.89,44400.0,23.4397,23.4444,23.4303,23.4444,44400.0
2009-11-27 11:25:00,49.89,49.9,49.86,49.88,48900.0,23.4444,23.4491,23.4303,23.4397,48900.0
2009-11-27 11:30:00,49.88,49.88,49.79,49.83,66500.0,23.4397,23.4397,23.3974,23.4162,66500.0
2009-11-27 11:35:00,49.83,49.89,49.83,49.89,55000.0,23.4162,23.4444,23.4162,23.4444,55000.0
2009-11-27 11:40:00,49.88,49.95,49.88,49.91,26300.0,23.4397,23.4726,23.4397,23.4538,26300.0
2009-11-27 11:45:00,49.92,49.99,49.91,49.99,38000.0,23.4585,23.4913,23.4538,23.4913,38000.0
2009-11-27 11:50:00,49.98,50.1,49.98,50.1,73300.0,23.4866,23.543,23.4866,23.543,73300.0
2009-11-27 11:55:00,50.1,50.15,50.09,50.12,88000.0,23.543,23.5665,23.5383,23.5524,88000.0
2009-11-27 12:00:00,50.13,50.15,50.1,50.15,67700.0,23.5571,23.5665,23.543,23.5665,67700.0
2009-11-27 12:05:00,50.15,50.17,50.08,50.09,64500.0,23.5665,23.5759,23.5336,23.5383,64500.0
2009-11-27 12:10:00,50.1,50.15,50.09,50.13,30100.0,23.543,23.5665,23.5383,23.5571,30100.0
2009-11-27 12:15:00,50.13,50.13,50.05,50.05,37400.0,23.5571,23.5571,23.5195,23.5195,37400.0
2009-11-27 12:20:00,50.05,50.06,50.0,50.02,50300.0,23.5195,23.5242,23.496,23.5054,50300.0
2009-11-27 12:25:00,50.02,50.11,50.02,50.11,48300.0,23.5054,23.5477,23.5054,23.5477,48300.0
2009-11-27 12:30:00,50.11,50.14,50.03,50.04,76800.0,23.5477,23.5618,23.5101,23.5148,76800.0
2009-11-27 12:35:00,50.04,50.11,50.02,50.1,26800.0,23.5148,23.5477,23.5054,23.543,26800.0
2009-11-27 12:40:00,50.11,50.17,50.11,50.16,68500.0,23.5477,23.5759,23.5477,23.5712,68500.0
2009-11-27 12:45:00,50.15,50.25,50.14,50.19,78100.0,23.5665,23.6135,23.5618,23.5853,78100.0
2009-11-27 12:50:00,50.2,50.2,50.03,50.08,112100.0,23.59,23.59,23.5101,23.5336,112100.0
2009-11-27 12:55:00,50.08,50.09,49.95,49.98,191100.0,23.5336,23.5383,23.4726,23.4866,191100.0
2009-11-30 09:30:00,49.96,49.99,49.72,49.77,189200.0,23.4773,23.4913,23.3645,23.388,189200.0
2009-11-30 09:35:00,49.77,49.8,49.55,49.63,131700.0,23.388,23.4021,23.2846,23.3222,131700.0
2009-11-30 09:40:00,49.61,49.62,49.5,49.55,425100.0,23.3128,23.3175,23.2611,23.2846,425100.0
2009-11-30 09:45:00,49.55,49.55,49.4,49.48,580700.0,23.2846,23.2846,23.2141,23.2517,580700.0
2009-11-30 09:50:00,49.48,49.54,49.33,49.35,506800.0,23.2517,23.2799,23.1812,23.1906,506800.0
2009-11-30 09:55:00,49.35,49.51,49.35,49.46,92800.0,23.1906,23.2658,23.1906,23.2423,92800.0
2009-11-30 10:00:00,49.47,49.52,49.45,49.47,81000.0,23.247,23.2705,23.2376,23.247,81000.0
2009-11-30 10:05:00,49.46,49.47,49.26,49.3,131900.0,23.2423,23.247,23.1483,23.1671,131900.0
2009-11-30 10:10:00,49.31,49.36,49.15,49.15,256600.0,23.1718,23.1953,23.0966,23.0966,256600.0
2009-11-30 10:15:00,49.15,49.29,49.12,49.29,96300.0,23.0966,23.1624,23.0825,23.1624,96300.0
2009-11-30 10:20:00,49.28,49.28,49.19,49.2,77500.0,23.1577,23.1577,23.1154,23.1201,77500.0
2009-11-30 10:25:00,49.21,49.21,49.12,49.17,82300.0,23.1248,23.1248,23.0825,23.106,82300.0
2009-11-30 10:30:00,49.17,49.17,49.03,49.04,156000.0,23.106,23.106,23.0402,23.0449,156000.0
2009-11-30 10:35:00,49.04,49.11,49.03,49.08,202400.0,23.0449,23.0778,23.0402,23.0637,202400.0
2009-11-30 10:40:00,49.08,49.13,49.05,49.05,75400.0,23.0637,23.0872,23.0496,23.0496,75400.0
2009-11-30 10:45:00,49.05,49.07,49.0,49.0,170900.0,23.0496,23.059,23.0261,23.0261,170900.0
2009-11-30 10:50:00,49.0,49.02,48.97,48.98,234200.0,23.0261,23.0355,23.012,23.0167,234200.0
2009-11-30 10:55:00,48.98,49.02,48.94,48.99,171800.0,23.0167,23.0355,22.9979,23.0214,171800.0
2009-11-30 11:00:00,49.0,49.0,48.91,48.91,137900.0,23.0261,23.0261,22.9838,22.9838,137900.0
2009-11-30 11:05:00,48.91,48.92,48.82,48.83,136800.0,22.9838,22.9885,22.9415,22.9462,136800.0
2009-11-30 11:10:00,48.83,48.85,48.81,48.81,154700.0,22.9462,22.9556,22.9368,22.9368,154700.0
2009-11-30 11:15:00,48.82,48.82,48.77,48.78,125100.0,22.9415,22.9415,22.918,22.9227,125100.0
2009-11-30 11:20:00,48.78,48.79,48.76,48.77,129000.0,22.9227,22.9274,22.9133,22.918,129000.0
2009-11-30 11:25:00,48.77,48.78,48.68,48.72,144700.0,22.918,22.9227,22.8758,22.8945,144700.0
2009-11-30 11:30:00,48.71,48.73,48.67,48.68,90200.0,22.8898,22.8992,22.8711,22.8758,90200.0
2009-11-30 11:35:00,48.68,48.69,48.62,48.63,152300.0,22.8758,22.8805,22.8476,22.8523,152300.0
2009-11-30 11:40:00,48.64,48.67,48.62,48.65,126000.0,22.857,22.8711,22.8476,22.8617,126000.0
2009-11-30 11:45:00,48.66,48.73,48.63,48.65,152900.0,22.8664,22.8992,22.8523,22.8617,152900.0
2009-11-30 11:50:00,48.65,48.66,48.56,48.57,146000.0,22.8617,22.8664,22.8194,22.8241,146000.0
2009-11-30 11:55:00,48.57,48.58,48.48,48.49,120200.0,22.8241,22.8288,22.7818,22.7865,120200.0
2009-11-30 12:00:00,48.49,48.53,48.45,48.49,125200.0,22.7865,22.8053,22.7677,22.7865,125200.0
2009-11-30 12:05:00,48.5,48.51,48.48,48.51,72500.0,22.7912,22.7959,22.7818,22.7959,72500.0
2009-11-30 12:10:00,48.5,48.52,48.47,48.52,101700.0,22.7912,22.8006,22.7771,22.8006,101700.0
2009-11-30 12:15:00,48.52,48.55,48.5,48.5,183900.0,22.8006,22.8147,22.7912,22.7912,183900.0
2009-11-30 12:20:00,48.5,48.53,48.5,48.51,53600.0,22.7912,22.8053,22.7912,22.7959,53600.0
2009-11-30 12:25:00,48.51,48.52,48.45,48.46,136200.0,22.7959,22.8006,22.7677,22.7724,136200.0
2009-11-30 12:30:00,48.46,48.5,48.37,48.38,101100.0,22.7724,22.7912,22.7301,22.7348,101100.0
2009-11-30 12:35:00,48.39,48.48,48.38,48.48,104700.0,22.7395,22.7818,22.7348,22.7818,104700.0
2009-11-30 12:40:00,48.48,48.57,48.48,48.52,126100.0,22.7818,22.8241,22.7818,22.8006,126100.0
2009-11-30 12:45:00,48.53,48.62,48.52,48.62,142200.0,22.8053,22.8476,22.8006,22.8476,142200.0
2009-11-30 12:50:00,48.61,48.62,48.56,48.58,57200.0,22.8429,22.8476,22.8194,22.8288,57200.0
2009-11-30 12:55:00,48.58,48.58,48.5,48.5,102500.0,22.8288,22.8288,22.7912,22.7912,102500.0
2009-11-30 13:00:00,48.5,48.54,48.5,48.51,91200.0,22.7912,22.81,22.7912,22.7959,91200.0
2009-11-30 13:05:00,48.51,48.54,48.5,48.5,80700.0,22.7959,22.81,22.7912,22.7912,80700.0
2009-11-30 13:10:00,48.5,48.53,48.45,48.5,148900.0,22.7912,22.8053,22.7677,22.7912,148900.0
2009-11-30 13:15:00,48.5,48.51,48.46,48.49,93400.0,22.7912,22.7959,22.7724,22.7865,93400.0
2009-11-30 13:20:00,48.49,48.56,48.48,48.53,102500.0,22.7865,22.8194,22.7818,22.8053,102500.0
2009-11-30 13:25:00,48.52,48.53,48.51,48.52,38800.0,22.8006,22.8053,22.7959,22.8006,38800.0
2009-11-30 13:30:00,48.51,48.58,48.5,48.51,203000.0,22.7959,22.8288,22.7912,22.7959,203000.0
2009-11-30 13:35:00,48.51,48.51,48.46,48.46,100600.0,22.7959,22.7959,22.7724,22.7724,100600.0
2009-11-30 13:40:00,48.46,48.47,48.4,48.43,76400.0,22.7724,22.7771,22.7442,22.7583,76400.0
2009-11-30 13:45:00,48.42,48.5,48.4,48.41,174700.0,22.7536,22.7912,22.7442,22.7489,174700.0
2009-11-30 13:50:00,48.4,48.47,48.4,48.46,97900.0,22.7442,22.7771,22.7442,22.7724,97900.0
2009-11-30 13:55:00,48.46,48.5,48.35,48.35,165900.0,22.7724,22.7912,22.7207,22.7207,165900.0
2009-11-30 14:00:00,48.37,48.37,48.18,48.22,315100.0,22.7301,22.7301,22.6408,22.6596,315100.0
2009-11-30 14:05:00,48.21,48.22,48.14,48.17,113100.0,22.6549,22.6596,22.622,22.6361,113100.0
2009-11-30 14:10:00,48.17,48.27,48.17,48.25,142200.0,22.6361,22.6831,22.6361,22.6737,142200.0
2009-11-30 14:15:00,48.26,48.39,48.25,48.38,164600.0,22.6784,22.7395,22.6737,22.7348,164600.0
2009-11-30 14:20:00,48.39,48.43,48.38,48.39,86900.0,22.7395,22.7583,22.7348,22.7395,86900.0
2009-11-30 14:25:00,48.38,48.39,48.27,48.3,74800.0,22.7348,22.7395,22.6831,22.6972,74800.0
2009-11-30 14:30:00,48.31,48.34,48.28,48.31,83200.0,22.7019,22.716,22.6878,22.7019,83200.0
2009-11-30 14:35:00,48.31,48.32,48.27,48.28,89700.0,22.7019,22.7066,22.6831,22.6878,89700.0
2009-11-30 14:40:00,48.28,48.3,48.25,48.25,64300.0,22.6878,22.6972,22.6737,22.6737,64300.0
2009-11-30 14:45:00,48.25,48.27,48.21,48.27,79600.0,22.6737,22.6831,22.6549,22.6831,79600.0
2009-11-30 14:50:00,48.27,48.29,48.19,48.24,130800.0,22.6831,22.6925,22.6455,22.669,130800.0
2009-11-30 14:55:00,48.25,48.27,48.17,48.19,143400.0,22.6737,22.6831,22.6361,22.6455,143400.0
2009-11-30 15:00:00,48.19,48.21,48.15,48.15,206100.0,22.6455,22.6549,22.6267,22.6267,206100.0
2009-11-30 15:05:00,48.16,48.18,48.09,48.18,270900.0,22.6314,22.6408,22.5985,22.6408,270900.0
2009-11-30 15:10:00,48.18,48.28,48.17,48.21,186300.0,22.6408,22.6878,22.6361,22.6549,186300.0
2009-11-30 15:15:00,48.21,48.22,48.15,48.15,348700.0,22.6549,22.6596,22.6267,22.6267,348700.0
2009-11-30 15:20:00,48.15,48.16,48.05,48.06,253100.0,22.6267,22.6314,22.5797,22.5844,253100.0
2009-11-30 15:25:00,48.07,48.24,48.05,48.23,344000.0,22.5891,22.669,22.5797,22.6643,344000.0
2009-11-30 15:30:00,48.22,48.3,48.2,48.25,288800.0,22.6596,22.6972,22.6502,22.6737,288800.0
2009-11-30 15:35:00,48.25,48.3,48.23,48.26,150600.0,22.6737,22.6972,22.6643,22.6784,150600.0
2009-11-30 15:40:00,48.27,48.27,48.11,48.16,257100.0,22.6831,22.6831,22.6079,22.6314,257100.0
2009-11-30 15:45:00,48.15,48.16,48.02,48.03,257300.0,22.6267,22.6314,22.5656,22.5703,257300.0
2009-11-30 15:50:00,48.03,48.14,48.01,48.07,570000.0,22.5703,22.622,22.5609,22.5891,570000.0
2009-11-30 15:55:00,48.08,48.14,48.07,48.12,808200.0,22.5938,22.622,22.5891,22.6126,808200.0
2009-12-01 09:30:00,48.53,48.92,48.5,48.87,370600.0,22.8053,22.9885,22.7912,22.965,370600.0
2009-12-01 09:35:00,48.87,49.09,48.86,49.09,250000.0,22.965,23.0684,22.9603,23.0684,250000.0
2009-12-01 09:40:00,49.09,49.1,48.8,48.83,259600.0,23.0684,23.0731,22.9321,22.9462,259600.0
2009-12-01 09:45:00,48.86,48.96,48.86,48.91,93900.0,22.9603,23.0073,22.9603,22.9838,93900.0
2009-12-01 09:50:00,48.92,48.95,48.84,48.95,120600.0,22.9885,23.0026,22.9509,23.0026,120600.0
2009-12-01 09:55:00,48.94,49.03,48.93,48.97,117300.0,22.9979,23.0402,22.9932,23.012,117300.0
2009-12-01 10:00:00,48.97,49.04,48.89,48.91,191700.0,23.012,23.0449,22.9744,22.9838,191700.0
2009-12-01 10:05:00,48.9,48.92,48.79,48.9,164300.0,22.9791,22.9885,22.9274,22.9791,164300.0
2009-12-01 10:10:00,48.9,48.96,48.81,48.95,135500.0,22.9791,23.0073,22.9368,23.0026,135500.0
2009-12-01 10:15:00,48.94,48.95,48.89,48.92,89100.0,22.9979,23.0026,22.9744,22.9885,89100.0
2009-12-01 10:20:00,48.93,48.98,48.9,48.97,137900.0,22.9932,23.0167,22.9791,23.012,137900.0
2009-12-01 10:25:00,48.97,49.08,48.94,49.08,106500.0,23.012,23.0637,22.9979,23.0637,106500.0
2009-12-01 10:30:00,49.09,49.13,49.05,49.12,134700.0,23.0684,23.0872,23.0496,23.0825,134700.0
2009-12-01 10:35:00,49.12,49.19,49.12,49.17,151800.0,23.0825,23.1154,23.0825,23.106,151800.0
2009-12-01 10:40:00,49.17,49.23,49.16,49.22,157500.0,23.106,23.1342,23.1013,23.1295,157500.0
2009-12-01 10:45:00,49.22,49.29,49.18,49.23,144300.0,23.1295,23.1624,23.1107,23.1342,144300.0
2009-12-01 10:50:00,49.24,49.27,49.18,49.19,90200.0,23.1389,23.153,23.1107,23.1154,90200.0
2009-12-01 10:55:00,49.19,49.21,49.14,49.21,50200.0,23.1154,23.1248,23.0919,23.1248,50200.0
2009-12-01 11:00:00,49.21,49.26,49.21,49.25,93300.0,23.1248,23.1483,23.1248,23.1436,93300.0
2009-12-01 11:05:00,49.24,49.3,49.24,49.24,67700.0,23.1389,23.1671,23.1389,23.1389,67700.0
2009-12-01 11:10:00,49.24,49.24,49.09,49.17,166900.0,23.1389,23.1389,23.0684,23.106,166900.0
2009-12-01 11:15:00,49.17,49.2,49.07,49.18,140000.0,23.106,23.1201,23.059,23.1107,140000.0
2009-12-01 11:20:00,49.19,49.3,49.19,49.27,65400.0,23.1154,23.1671,23.1154,23.153,65400.0
2009-12-01 11:25:00,49.27,49.34,49.25,49.31,62600.0,23.153,23.1859,23.1436,23.1718,62600.0
2009-12-01 11:30:00,49.31,49.35,49.24,49.25,85000.0,23.1718,23.1906,23.1389,23.1436,85000.0
2009-12-01 11:35:00,49.25,49.31,49.17,49.18,100600.0,23.1436,23.1718,23.106,23.1107,100600.0
2009-12-01 11:40:00,49.17,49.29,49.17,49.25,103600.0,23.106,23.1624,23.106,23.1436,103600.0
2009-12-01 11:45:00,49.24,49.25,49.19,49.19,42800.0,23.1389,23.1436,23.1154,23.1154,42800.0
2009-12-01 11:50:00,49.19,49.26,49.17,49.17,58500.0,23.1154,23.1483,23.106,23.106,58500.0
2009-12-01 11:55:00,49.17,49.18,49.08,49.17,89300.0,23.106,23.1107,23.0637,23.106,89300.0
2009-12-01 12:00:00,49.17,49.23,49.16,49.21,42900.0,23.106,23.1342,23.1013,23.1248,42900.0
2009-12-01 12:05:00,49.21,49.28,49.21,49.25,43400.0,23.1248,23.1577,23.1248,23.1436,43400.0
2009-12-01 12:10:00,49.24,49.27,49.16,49.17,42600.0,23.1389,23.153,23.1013,23.106,42600.0
2009-12-01 12:15:00,49.17,49.17,49.12,49.15,67700.0,23.106,23.106,23.0825,23.0966,67700.0
2009-12-01 12:20:00,49.15,49.17,49.11,49.16,63400.0,23.0966,23.106,23.0778,23.1013,63400.0
2009-12-01 12:25:00,49.15,49.22,49.14,49.21,62100.0,23.0966,23.1295,23.0919,23.1248,62100.0
2009-12-01 12:30:00,49.21,49.28,49.21,49.27,37200.0,23.1248,23.1577,23.1248,23.153,37200.0
2009-12-01 12:35:00,49.28,49.33,49.27,49.3,60300.0,23.1577,23.1812,23.153,23.1671,60300.0
2009-12-01 12:40:00,49.3,49.34,49.28,49.28,39400.0,23.1671,23.1859,23.1577,23.1577,39400.0
2009-12-01 12:45:00,49.28,49.35,49.27,49.34,44400.0,23.1577,23.1906,23.153,23.1859,44400.0
2009-12-01 12:50:00,49.34,49.35,49.29,49.3,37300.0,23.1859,23.1906,23.1624,23.1671,37300.0
2009-12-01 12:55:00,49.29,49.29,49.23,49.24,51200.0,23.1624,23.1624,23.1342,23.1389,51200.0
2009-12-01 13:00:00,49.23,49.28,49.22,49.26,56700.0,23.1342,23.1577,23.1295,23.1483,56700.0
2009-12-01 13:05:00,49.25,49.28,49.23,49.25,48700.0,23.1436,23.1577,23.1342,23.1436,48700.0
2009-12-01 13:10:00,49.25,49.31,49.24,49.26,77800.0,23.1436,23.1718,23.1389,23.1483,77800.0
2009-12-01 13:15:00,49.26,49.28,49.21,49.28,46700.0,23.1483,23.1577,23.1248,23.1577,46700.0
2009-12-01 13:20:00,49.28,49.38,49.26,49.36,80900.0,23.1577,23.2047,23.1483,23.1953,80900.0
2009-12-01 13:25:00,49.36,49.38,49.33,49.35,42800.0,23.1953,23.2047,23.1812,23.1906,42800.0
2009-12-01 13:30:00,49.35,49.43,49.34,49.41,78200.0,23.1906,23.2282,23.1859,23.2188,78200.0
2009-12-01 13:35:00,49.41,49.42,49.36,49.42,77300.0,23.2188,23.2235,23.1953,23.2235,77300.0
2009-12-01 13:40:00,49.42,49.43,49.41,49.42,15800.0,23.2235,23.2282,23.2188,23.2235,15800.0
2009-12-01 13:45:00,49.43,49.46,49.41,49.45,72500.0,23.2282,23.2423,23.2188,23.2376,72500.0
2009-12-01 13:50:00,49.44,49.46,49.43,49.44,50200.0,23.2329,23.2423,23.2282,23.2329,50200.0
2009-12-01 13:55:00,49.44,49.44,49.38,49.39,96000.0,23.2329,23.2329,23.2047,23.2094,96000.0
2009-12-01 14:00:00,49.38,49.4,49.35,49.38,82000.0,23.2047,23.2141,23.1906,23.2047,82000.0
2009-12-01 14:05:00,49.38,49.38,49.31,49.31,76400.0,23.2047,23.2047,23.1718,23.1718,76400.0
2009-12-01 14:10:00,49.31,49.33,49.29,49.29,59100.0,23.1718,23.1812,23.1624,23.1624,59100.0
2009-12-01 14:15:00,49.29,49.36,49.29,49.34,102700.0,23.1624,23.1953,23.1624,23.1859,102700.0
2009-12-01 14:20:00,49.34,49.38,49.33,49.33,84900.0,23.1859,23.2047,23.1812,23.1812,84900.0
2009-12-01 14:25:00,49.33,49.43,49.33,49.35,93100.0,23.1812,23.2282,23.1812,23.1906,93100.0
2009-12-01 14:30:00,49.35,49.4,49.34,49.36,49500.0,23.1906,23.2141,23.1859,23.1953,49500.0
2009-12-01 14:35:00,49.37,49.38,49.34,49.37,37300.0,23.2,23.2047,23.1859,23.2,37300.0
2009-12-01 14:40:00,49.37,49.41,49.34,49.38,119800.0,23.2,23.2188,23.1859,23.2047,119800.0
2009-12-01 14:45:00,49.38,49.43,49.34,49.43,95400.0,23.2047,23.2282,23.1859,23.2282,95400.0
2009-12-01 14:50:00,49.43,49.47,49.42,49.45,141500.0,23.2282,23.247,23.2235,23.2376,141500.0
2009-12-01 14:55:00,49.45,49.46,49.38,49.39,99300.0,23.2376,23.2423,23.2047,23.2094,99300.0
2009-12-01 15:00:00,49.38,49.4,49.3,49.31,83400.0,23.2047,23.2141,23.1671,23.1718,83400.0
2009-12-01 15:05:00,49.3,49.38,49.28,49.34,123400.0,23.1671,23.2047,23.1577,23.1859,123400.0
2009-12-01 15:10:00,49.35,49.35,49.29,49.33,69600.0,23.1906,23.1906,23.1624,23.1812,69600.0
2009-12-01 15:15:00,49.32,49.33,49.27,49.29,103600.0,23.1765,23.1812,23.153,23.1624,103600.0
2009-12-01 15:20:00,49.28,49.29,49.26,49.26,107500.0,23.1577,23.1624,23.1483,23.1483,107500.0
2009-12-01 15:25:00,49.26,49.28,49.21,49.22,95800.0,23.1483,23.1577,23.1248,23.1295,95800.0
2009-12-01 15:30:00,49.22,49.24,49.14,49.18,152800.0,23.1295,23.1389,23.0919,23.1107,152800.0
2009-12-01 15:35:00,49.19,49.2,49.16,49.17,96000.0,23.1154,23.1201,23.1013,23.106,96000.0
2009-12-01 15:40:00,49.16,49.22,49.14,49.22,172400.0,23.1013,23.1295,23.0919,23.1295,172400.0
2009-12-01 15:45:00,49.22,49.27,49.17,49.24,207300.0,23.1295,23.153,23.106,23.1389,207300.0
2009-12-01 15:50:00,49.24,49.29,49.14,49.15,280400.0,23.1389,23.1624,23.0919,23.0966,280400.0
2009-12-01 15:55:00,49.16,49.2,49.08,49.14,484700.0,23.1013,23.1201,23.0637,23.0919,484700.0
2009-12-02 09:30:00,49.17,49.29,49.06,49.23,124500.0,23.106,23.1624,23.0543,23.1342,124500.0
2009-12-02 09:35:00,49.23,49.43,49.23,49.41,90900.0,23.1342,23.2282,23.1342,23.2188,90900.0
2009-12-02 09:40:00,49.43,49.46,49.28,49.38,80000.0,23.2282,23.2423,23.1577,23.2047,80000.0
2009-12-02 09:45:00,49.37,49.47,49.32,49.45,59400.0,23.2,23.247,23.1765,23.2376,59400.0
2009-12-02 09:50:00,49.45,49.5,49.44,49.46,56800.0,23.2376,23.2611,23.2329,23.2423,56800.0
2009-12-02 09:55:00,49.46,49.55,49.42,49.53,63400.0,23.2423,23.2846,23.2235,23.2752,63400.0
2009-12-02 10:00:00,49.53,49.67,49.5,49.65,117400.0,23.2752,23.341,23.2611,23.3316,117400.0
2009-12-02 10:05:00,49.64,49.68,49.63,49.63,67200.0,23.3269,23.3457,23.3222,23.3222,67200.0
2009-12-02 10:10:00,49.64,49.83,49.63,49.74,171300.0,23.3269,23.4162,23.3222,23.3739,171300.0
2009-12-02 10:15:00,49.75,49.77,49.71,49.74,59600.0,23.3786,23.388,23.3598,23.3739,59600.0
2009-12-02 10:20:00,49.75,49.75,49.67,49.68,85300.0,23.3786,23.3786,23.341,23.3457,85300.0
2009-12-02 10:25:00,49.68,49.77,49.66,49.75,39500.0,23.3457,23.388,23.3363,23.3786,39500.0
2009-12-02 10:30:00,49.76,49.82,49.73,49.75,140900.0,23.3833,23.4115,23.3692,23.3786,140900.0
2009-12-02 10:35:00,49.75,49.76,49.64,49.67,107100.0,23.3786,23.3833,23.3269,23.341,107100.0
2009-12-02 10:40:00,49.67,49.7,49.63,49.64,45600.0,23.341,23.3551,23.3222,23.3269,45600.0
2009-12-02 10:45:00,49.63,49.64,49.54,49.55,72000.0,23.3222,23.3269,23.2799,23.2846,72000.0
2009-12-02 10:50:00,49.57,49.61,49.56,49.6,32700.0,23.294,23.3128,23.2893,23.3081,32700.0
2009-12-02 10:55:00,49.6,49.64,49.6,49.61,37300.0,23.3081,23.3269,23.3081,23.3128,37300.0
2009-12-02 11:00:00,49.61,49.66,49.58,49.6,73200.0,23.3128,23.3363,23.2987,23.3081,73200.0
2009-12-02 11:05:00,49.6,49.69,49.57,49.68,73500.0,23.3081,23.3504,23.294,23.3457,73500.0
2009-12-02 11:10:00,49.7,49.72,49.69,49.7,31400.0,23.3551,23.3645,23.3504,23.3551,31400.0
2009-12-02 11:15:00,49.71,49.71,49.54,49.56,81700.0,23.3598,23.3598,23.2799,23.2893,81700.0
2009-12-02 11:20:00,49.56,49.58,49.52,49.55,77500.0,23.2893,23.2987,23.2705,23.2846,77500.0
2009-12-02 11:25:00,49.55,49.63,49.53,49.62,23900.0,23.2846,23.3222,23.2752,23.3175,23900.0
2009-12-02 11:30:00,49.63,49.69,49.62,49.68,38600.0,23.3222,23.3504,23.3175,23.3457,38600.0
2009-12-02 11:35:00,49.7,49.7,49.6,49.62,36200.0,23.3551,23.3551,23.3081,23.3175,36200.0
2009-12-02 11:40:00,49.62,49.62,49.57,49.62,37800.0,23.3175,23.3175,23.294,23.3175,37800.0
2009-12-02 11:45:00,49.62,49.65,49.54,49.6,58300.0,23.3175,23.3316,23.2799,23.3081,58300.0
2009-12-02 11:50:00,49.6,49.6,49.44,49.45,149500.0,23.3081,23.3081,23.2329,23.2376,149500.0
2009-12-02 11:55:00,49.45,49.46,49.44,49.45,33500.0,23.2376,23.2423,23.2329,23.2376,33500.0
2009-12-02 12:00:00,49.45,49.48,49.45,49.47,28900.0,23.2376,23.2517,23.2376,23.247,28900.0
2009-12-02 12:05:00,49.46,49.49,49.46,49.46,34200.0,23.2423,23.2564,23.2423,23.2423,34200.0
2009-12-02 12:10:00,49.47,49.48,49.44,49.47,31800.0,23.247,23.2517,23.2329,23.247,31800.0
2009-12-02 12:15:00,49.46,49.47,49.44,49.45,48000.0,23.2423,23.247,23.2329,23.2376,48000.0
2009-12-02 12:20:00,49.45,49.46,49.35,49.4,105400.0,23.2376,23.2423,23.1906,23.2141,105400.0
2009-12-02 12:25:00,49.39,49.4,49.33,49.33,29400.0,23.2094,23.2141,23.1812,23.1812,29400.0
2009-12-02 12:30:00,49.32,49.32,49.22,49.23,34700.0,23.1765,23.1765,23.1295,23.1342,34700.0
2009-12-02 12:35:00,49.23,49.26,49.22,49.26,52900.0,23.1342,23.1483,23.1295,23.1483,52900.0
2009-12-02 12:40:00,49.25,49.26,49.2,49.2,42100.0,23.1436,23.1483,23.1201,23.1201,42100.0
2009-12-02 12:45:00,49.2,49.23,49.18,49.21,31300.0,23.1201,23.1342,23.1107,23.1248,31300.0
2009-12-02 12:50:00,49.2,49.23,49.19,49.2,17500.0,23.1201,23.1342,23.1154,23.1201,17500.0
2009-12-02 12:55:00,49.2,49.22,49.19,49.21,29000.0,23.1201,23.1295,23.1154,23.1248,29000.0
2009-12-02 13:00:00,49.22,49.23,49.19,49.2,35800.0,23.1295,23.1342,23.1154,23.1201,35800.0
2009-12-02 13:05:00,49.2,49.23,49.2,49.21,38700.0,23.1201,23.1342,23.1201,23.1248,38700.0
2009-12-02 13:10:00,49.2,49.22,49.2,49.21,20800.0,23.1201,23.1295,23.1201,23.1248,20800.0
2009-12-02 13:15:00,49.21,49.22,49.2,49.21,29700.0,23.1248,23.1295,23.1201,23.1248,29700.0
2009-12-02 13:20:00,49.21,49.22,49.15,49.18,43700.0,23.1248,23.1295,23.0966,23.1107,43700.0
2009-12-02 13:25:00,49.18,49.22,49.17,49.21,31100.0,23.1107,23.1295,23.106,23.1248,31100.0
2009-12-02 13:30:00,49.21,49.23,49.19,49.2,21600.0,23.1248,23.1342,23.1154,23.1201,21600.0
2009-12-02 13:35:00,49.2,49.23,49.18,49.22,36800.0,23.1201,23.1342,23.1107,23.1295,36800.0
2009-12-02 13:40:00,49.22,49.24,49.2,49.23,22100.0,23.1295,23.1389,23.1201,23.1342,22100.0
2009-12-02 13:45:00,49.24,49.28,49.23,49.24,45100.0,23.1389,23.1577,23.1342,23.1389,45100.0
2009-12-02 13:50:00,49.25,49.25,49.23,49.24,21900.0,23.1436,23.1436,23.1342,23.1389,21900.0
2009-12-02 13:55:00,49.25,49.25,49.23,49.24,37900.0,23.1436,23.1436,23.1342,23.1389,37900.0
2009-12-02 14:00:00,49.25,49.26,49.12,49.18,85600.0,23.1436,23.1483,23.0825,23.1107,85600.0
2009-12-02 14:05:00,49.19,49.19,49.17,49.19,15300.0,23.1154,23.1154,23.106,23.1154,15300.0
2009-12-02 14:10:00,49.18,49.24,49.16,49.24,35600.0,23.1107,23.1389,23.1013,23.1389,35600.0
2009-12-02 14:15:00,49.24,49.24,49.17,49.19,65400.0,23.1389,23.1389,23.106,23.1154,65400.0
2009-12-02 14:20:00,49.2,49.21,49.17,49.19,33900.0,23.1201,23.1248,23.106,23.1154,33900.0
2009-12-02 14:25:00,49.2,49.23,49.19,49.21,63300.0,23.1201,23.1342,23.1154,23.1248,63300.0
2009-12-02 14:30:00,49.22,49.28,49.22,49.27,42800.0,23.1295,23.1577,23.1295,23.153,42800.0
2009-12-02 14:35:00,49.27,49.35,49.27,49.32,41200.0,23.153,23.1906,23.153,23.1765,41200.0
2009-12-02 14:40:00,49.32,49.33,49.29,49.29,25700.0,23.1765,23.1812,23.1624,23.1624,25700.0
2009-12-02 14:45:00,49.3,49.32,49.28,49.28,24500.0,23.1671,23.1765,23.1577,23.1577,24500.0
2009-12-02 14:50:00,49.28,49.28,49.25,49.25,18200.0,23.1577,23.1577,23.1436,23.1436,18200.0
2009-12-02 14:55:00,49.24,49.25,49.19,49.19,46300.0,23.1389,23.1436,23.1154,23.1154,46300.0
2009-12-02 15:00:00,49.19,49.25,49.19,49.2,38700.0,23.1154,23.1436,23.1154,23.1201,38700.0
2009-12-02 15:05:00,49.2,49.27,49.15,49.21,203700.0,23.1201,23.153,23.0966,23.1248,203700.0
2009-12-02 15:10:00,49.22,49.27,49.22,49.26,36300.0,23.1295,23.153,23.1295,23.1483,36300.0
2009-12-02 15:15:00,49.26,49.28,49.17,49.23,91500.0,23.1483,23.1577,23.106,23.1342,91500.0
2009-12-02 15:20:00,49.22,49.22,49.17,49.2,115800.0,23.1295,23.1295,23.106,23.1201,115800.0
2009-12-02 15:25:00,49.19,49.2,49.17,49.19,74000.0,23.1154,23.1201,23.106,23.1154,74000.0
2009-12-02 15:30:00,49.18,49.21,49.12,49.17,116400.0,23.1107,23.1248,23.0825,23.106,116400.0
2009-12-02 15:35:00,49.17,49.22,49.12,49.15,152400.0,23.106,23.1295,23.0825,23.0966,152400.0
2009-12-02 15:40:00,49.15,49.22,49.12,49.14,263000.0,23.0966,23.1295,23.0825,23.0919,263000.0
2009-12-02 15:45:00,49.15,49.19,49.13,49.17,108900.0,23.0966,23.1154,23.0872,23.106,108900.0
2009-12-02 15:50:00,49.18,49.22,49.16,49.17,119600.0,23.1107,23.1295,23.1013,23.106,119600.0
2009-12-02 15:55:00,49.17,49.2,49.15,49.16,159100.0,23.106,23.1201,23.0966,23.1013,159100.0
2009-12-03 09:30:00,49.5,49.68,49.13,49.22,148100.0,23.2611,23.3457,23.0872,23.1295,148100.0
2009-12-03 09:35:00,49.22,49.45,49.22,49.31,130400.0,23.1295,23.2376,23.1295,23.1718,130400.0
2009-12-03 09:40:00,49.32,49.49,49.28,49.49,97200.0,23.1765,23.2564,23.1577,23.2564,97200.0
2009-12-03 09:45:00,49.49,49.71,49.48,49.62,179900.0,23.2564,23.3598,23.2517,23.3175,179900.0
2009-12-03 09:50:00,49.61,49.62,49.44,49.52,159600.0,23.3128,23.3175,23.2329,23.2705,159600.0
2009-12-03 09:55:00,49.51,49.51,49.34,49.35,76400.0,23.2658,23.2658,23.1859,23.1906,76400.0
2009-12-03 10:00:00,49.34,49.35,49.19,49.32,138300.0,23.1859,23.1906,23.1154,23.1765,138300.0
2009-12-03 10:05:00,49.31,49.4,49.26,49.34,82700.0,23.1718,23.2141,23.1483,23.1859,82700.0
2009-12-03 10:10:00,49.34,49.53,49.29,49.45,112900.0,23.1859,23.2752,23.1624,23.2376,112900.0
2009-12-03 10:15:00,49.45,49.53,49.35,49.47,103100.0,23.2376,23.2752,23.1906,23.247,103100.0
2009-12-03 10:20:00,49.47,49.55,49.42,49.43,62900.0,23.247,23.2846,23.2235,23.2282,62900.0
2009-12-03 10:25:00,49.42,49.55,49.4,49.47,54900.0,23.2235,23.2846,23.2141,23.247,54900.0
2009-12-03 10:30:00,49.48,49.53,49.46,49.47,37400.0,23.2517,23.2752,23.2423,23.247,37400.0
2009-12-03 10:35:00,49.48,49.54,49.47,49.5,61600.0,23.2517,23.2799,23.247,23.2611,61600.0
2009-12-03 10:40:00,49.5,49.63,49.48,49.55,79800.0,23.2611,23.3222,23.2517,23.2846,79800.0
2009-12-03 10:45:00,49.55,49.73,49.53,49.71,106600.0,23.2846,23.3692,23.2752,23.3598,106600.0
2009-12-03 10:50:00,49.69,49.74,49.61,49.67,89700.0,23.3504,23.3739,23.3128,23.341,89700.0
2009-12-03 10:55:00,49.66,49.67,49.59,49.65,41800.0,23.3363,23.341,23.3034,23.3316,41800.0
2009-12-03 11:00:00,49.64,49.74,49.62,49.64,53800.0,23.3269,23.3739,23.3175,23.3269,53800.0
2009-12-03 11:05:00,49.63,49.69,49.62,49.68,27900.0,23.3222,23.3504,23.3175,23.3457,27900.0
2009-12-03 11:10:00,49.68,49.71,49.66,49.68,40100.0,23.3457,23.3598,23.3363,23.3457,40100.0
2009-12-03 11:15:00,49.68,49.75,49.66,49.75,53600.0,23.3457,23.3786,23.3363,23.3786,53600.0
2009-12-03 11:20:00,49.74,49.75,49.63,49.67,81500.0,23.3739,23.3786,23.3222,23.341,81500.0
2009-12-03 11:25:00,49.67,49.73,49.64,49.65,50000.0,23.341,23.3692,23.3269,23.3316,50000.0
2009-12-03 11:30:00,49.65,49.7,49.64,49.64,45400.0,23.3316,23.3551,23.3269,23.3269,45400.0
2009-12-03 11:35:00,49.64,49.65,49.55,49.55,42400.0,23.3269,23.3316,23.2846,23.2846,42400.0
2009-12-03 11:40:00,49.55,49.58,49.5,49.57,46400.0,23.2846,23.2987,23.2611,23.294,46400.0
2009-12-03 11:45:00,49.58,49.59,49.57,49.59,50500.0,23.2987,23.3034,23.294,23.3034,50500.0
2009-12-03 11:50:00,49.59,49.6,49.55,49.6,74900.0,23.3034,23.3081,23.2846,23.3081,74900.0
2009-12-03 11:55:00,49.6,49.64,49.58,49.6,30000.0,23.3081,23.3269,23.2987,23.3081,30000.0
2009-12-03 12:00:00,49.6,49.66,49.6,49.63,28100.0,23.3081,23.3363,23.3081,23.3222,28100.0
2009-12-03 12:05:00,49.64,49.66,49.61,49.62,26900.0,23.3269,23.3363,23.3128,23.3175,26900.0
2009-12-03 12:10:00,49.62,49.66,49.59,49.6,62600.0,23.3175,23.3363,23.3034,23.3081,62600.0
2009-12-03 12:15:00,49.6,49.63,49.57,49.63,67000.0,23.3081,23.3222,23.294,23.3222,67000.0
2009-12-03 12:20:00,49.62,49.66,49.58,49.62,51900.0,23.3175,23.3363,23.2987,23.3175,51900.0
2009-12-03 12:25:00,49.61,49.68,49.59,49.65,48800.0,23.3128,23.3457,23.3034,23.3316,48800.0
2009-12-03 12:30:00,49.66,49.68,49.59,49.61,59100.0,23.3363,23.3457,23.3034,23.3128,59100.0
2009-12-03 12:35:00,49.61,49.65,49.57,49.58,51200.0,23.3128,23.3316,23.294,23.2987,51200.0
2009-12-03 12:40:00,49.57,49.6,49.57,49.58,59500.0,23.294,23.3081,23.294,23.2987,59500.0
2009-12-03 12:45:00,49.59,49.59,49.56,49.57,31000.0,23.3034,23.3034,23.2893,23.294,31000.0
2009-12-03 12:50:00,49.57,49.6,49.56,49.59,27900.0,23.294,23.3081,23.2893,23.3034,27900.0
2009-12-03 12:55:00,49.59,49.64,49.58,49.61,34000.0,23.3034,23.3269,23.2987,23.3128,34000.0
2009-12-03 13:00:00,49.6,49.69,49.6,49.69,49800.0,23.3081,23.3504,23.3081,23.3504,49800.0
2009-12-03 13:05:00,49.68,49.69,49.59,49.6,72400.0,23.3457,23.3504,23.3034,23.3081,72400.0
2009-12-03 13:10:00,49.6,49.62,49.59,49.6,65300.0,23.3081,23.3175,23.3034,23.3081,65300.0
2009-12-03 13:15:00,49.6,49.63,49.6,49.61,51100.0,23.3081,23.3222,23.3081,23.3128,51100.0
2009-12-03 13:20:00,49.62,49.7,49.61,49.7,31600.0,23.3175,23.3551,23.3128,23.3551,31600.0
2009-12-03 13:25:00,49.71,49.74,49.69,49.72,25600.0,23.3598,23.3739,23.3504,23.3645,25600.0
2009-12-03 13:30:00,49.72,49.74,49.69,49.73,37600.0,23.3645,23.3739,23.3504,23.3692,37600.0
2009-12-03 13:35:00,49.74,49.74,49.71,49.73,50300.0,23.3739,23.3739,23.3598,23.3692,50300.0
2009-12-03 13:40:00,49.73,49.75,49.71,49.73,47600.0,23.3692,23.3786,23.3598,23.3692,47600.0
2009-12-03 13:45:00,49.73,49.75,49.72,49.72,51700.0,23.3692,23.3786,23.3645,23.3645,51700.0
2009-12-03 13:50:00,49.72,49.74,49.69,49.71,55600.0,23.3645,23.3739,23.3504,23.3598,55600.0
2009-12-03 13:55:00,49.72,49.74,49.69,49.71,41200.0,23.3645,23.3739,23.3504,23.3598,41200.0
2009-12-03 14:00:00,49.7,49.77,49.7,49.74,90900.0,23.3551,23.388,23.3551,23.3739,90900.0
2009-12-03 14:05:00,49.74,49.76,49.71,49.75,53400.0,23.3739,23.3833,23.3598,23.3786,53400.0
2009-12-03 14:10:00,49.74,49.8,49.74,49.8,71300.0,23.3739,23.4021,23.3739,23.4021,71300.0
2009-12-03 14:15:00,49.8,49.83,49.75,49.76,41000.0,23.4021,23.4162,23.3786,23.3833,41000.0
2009-12-03 14:20:00,49.76,49.77,49.71,49.74,158300.0,23.3833,23.388,23.3598,23.3739,158300.0
2009-12-03 14:25:00,49.74,49.75,49.72,49.73,107900.0,23.3739,23.3786,23.3645,23.3692,107900.0
2009-12-03 14:30:00,49.73,49.79,49.73,49.78,60500.0,23.3692,23.3974,23.3692,23.3927,60500.0
2009-12-03 14:35:00,49.78,49.8,49.77,49.77,50600.0,23.3927,23.4021,23.388,23.388,50600.0
2009-12-03 14:40:00,49.77,49.79,49.73,49.78,79300.0,23.388,23.3974,23.3692,23.3927,79300.0
2009-12-03 14:45:00,49.77,49.78,49.74,49.75,42200.0,23.388,23.3927,23.3739,23.3786,42200.0
2009-12-03 14:50:00,49.75,49.81,49.75,49.79,79700.0,23.3786,23.4068,23.3786,23.3974,79700.0
2009-12-03 14:55:00,49.79,49.81,49.75,49.76,72700.0,23.3974,23.4068,23.3786,23.3833,72700.0
2009-12-03 15:00:00,49.76,49.76,49.74,49.76,45700.0,23.3833,23.3833,23.3739,23.3833,45700.0
2009-12-03 15:05:00,49.75,49.76,49.74,49.76,87100.0,23.3786,23.3833,23.3739,23.3833,87100.0
2009-12-03 15:10:00,49.76,49.77,49.73,49.73,118100.0,23.3833,23.388,23.3692,23.3692,118100.0
2009-12-03 15:15:00,49.74,49.78,49.73,49.75,106200.0,23.3739,23.3927,23.3692,23.3786,106200.0
2009-12-03 15:20:00,49.75,49.78,49.72,49.72,80300.0,23.3786,23.3927,23.3645,23.3645,80300.0
2009-12-03 15:25:00,49.72,49.72,49.66,49.66,135000.0,23.3645,23.3645,23.3363,23.3363,135000.0
2009-12-03 15:30:00,49.66,49.71,49.65,49.66,103200.0,23.3363,23.3598,23.3316,23.3363,103200.0
2009-12-03 15:35:00,49.67,49.68,49.63,49.67,132000.0,23.341,23.3457,23.3222,23.341,132000.0
2009-12-03 15:40:00,49.67,49.68,49.56,49.62,363900.0,23.341,23.3457,23.2893,23.3175,363900.0
2009-12-03 15:45:00,49.63,49.7,49.55,49.56,306000.0,23.3222,23.3551,23.2846,23.2893,306000.0
2009-12-03 15:50:00,49.55,49.59,49.52,49.59,420600.0,23.2846,23.3034,23.2705,23.3034,420600.0
2009-12-03 15:55:00,49.59,49.59,49.31,49.46,758700.0,23.3034,23.3034,23.1718,23.2423,758700.0
2009-12-04 09:30:00,49.78,50.23,49.78,50.21,212100.0,23.3927,23.6041,23.3927,23.5947,212100.0
2009-12-04 09:35:00,50.2,50.37,50.14,50.35,253400.0,23.59,23.6699,23.5618,23.6605,253400.0
2009-12-04 09:40:00,50.35,50.49,50.33,50.45,249900.0,23.6605,23.7263,23.6511,23.7075,249900.0
2009-12-04 09:45:00,50.46,50.5,50.43,50.49,138100.0,23.7122,23.731,23.6981,23.7263,138100.0
2009-12-04 09:50:00,50.48,50.49,50.41,50.42,77800.0,23.7216,23.7263,23.6887,23.6934,77800.0
2009-12-04 09:55:00,50.43,50.43,50.19,50.23,131300.0,23.6981,23.6981,23.5853,23.6041,131300.0
2009-12-04 10:00:00,50.23,50.34,50.21,50.3,118600.0,23.6041,23.6558,23.5947,23.637,118600.0
2009-12-04 10:05:00,50.3,50.35,50.23,50.34,140100.0,23.637,23.6605,23.6041,23.6558,140100.0
2009-12-04 10:10:00,50.33,50.33,50.15,50.18,174900.0,23.6511,23.6511,23.5665,23.5806,174900.0
2009-12-04 10:15:00,50.18,50.25,50.17,50.24,101400.0,23.5806,23.6135,23.5759,23.6088,101400.0
2009-12-04 10:20:00,50.24,50.27,50.2,50.24,39200.0,23.6088,23.6229,23.59,23.6088,39200.0
2009-12-04 10:25:00,50.24,50.25,50.2,50.22,96300.0,23.6088,23.6135,23.59,23.5994,96300.0
2009-12-04 10:30:00,50.22,50.23,50.19,50.2,96900.0,23.5994,23.6041,23.5853,23.59,96900.0
2009-12-04 10:35:00,50.19,50.29,50.16,50.28,203900.0,23.5853,23.6323,23.5712,23.6276,203900.0
2009-12-04 10:40:00,50.28,50.35,50.25,50.34,61500.0,23.6276,23.6605,23.6135,23.6558,61500.0
2009-12-04 10:45:00,50.34,50.39,50.32,50.38,85600.0,23.6558,23.6793,23.6464,23.6746,85600.0
2009-12-04 10:50:00,50.38,50.43,50.34,50.4,184000.0,23.6746,23.6981,23.6558,23.684,184000.0
2009-12-04 10:55:00,50.4,50.45,50.4,50.4,126300.0,23.684,23.7075,23.684,23.684,126300.0
2009-12-04 11:00:00,50.4,50.42,50.34,50.4,116500.0,23.684,23.6934,23.6558,23.684,116500.0
2009-12-04 11:05:00,50.4,50.43,50.34,50.37,190300.0,23.684,23.6981,23.6558,23.6699,190300.0
2009-12-04 11:10:00,50.37,50.38,50.3,50.31,86900.0,23.6699,23.6746,23.637,23.6417,86900.0
2009-12-04 11:15:00,50.3,50.35,50.3,50.34,72300.0,23.637,23.6605,23.637,23.6558,72300.0
2009-12-04 11:20:00,50.35,50.37,50.32,50.36,151000.0,23.6605,23.6699,23.6464,23.6652,151000.0
2009-12-04 11:25:00,50.37,50.47,50.26,50.26,92300.0,23.6699,23.7169,23.6182,23.6182,92300.0
2009-12-04 11:30:00,50.26,50.38,50.18,50.38,160300.0,23.6182,23.6746,23.5806,23.6746,160300.0
2009-12-04 11:35:00,50.37,50.44,50.36,50.41,77600.0,23.6699,23.7028,23.6652,23.6887,77600.0
2009-12-04 11:40:00,50.41,50.41,50.24,50.25,183800.0,23.6887,23.6887,23.6088,23.6135,183800.0
2009-12-04 11:45:00,50.24,50.26,50.05,50.08,193300.0,23.6088,23.6182,23.5195,23.5336,193300.0
2009-12-04 11:50:00,50.08,50.19,50.06,50.17,85900.0,23.5336,23.5853,23.5242,23.5759,85900.0
2009-12-04 11:55:00,50.17,50.17,50.03,50.05,68300.0,23.5759,23.5759,23.5101,23.5195,68300.0
2009-12-04 12:00:00,50.05,50.07,50.01,50.06,43700.0,23.5195,23.5289,23.5007,23.5242,43700.0
2009-12-04 12:05:00,50.06,50.16,50.01,50.16,88500.0,23.5242,23.5712,23.5007,23.5712,88500.0
2009-12-04 12:10:00,50.15,50.17,50.02,50.05,58900.0,23.5665,23.5759,23.5054,23.5195,58900.0
2009-12-04 12:15:00,50.06,50.09,50.04,50.06,38100.0,23.5242,23.5383,23.5148,23.5242,38100.0
2009-12-04 12:20:00,50.06,50.07,49.95,49.95,33600.0,23.5242,23.5289,23.4726,23.4726,33600.0
2009-12-04 12:25:00,49.94,50.0,49.94,49.95,20800.0,23.4679,23.496,23.4679,23.4726,20800.0
2009-12-04 12:30:00,49.96,49.96,49.82,49.82,50300.0,23.4773,23.4773,23.4115,23.4115,50300.0
2009-12-04 12:35:00,49.83,49.94,49.79,49.91,41600.0,23.4162,23.4679,23.3974,23.4538,41600.0
2009-12-04 12:40:00,49.89,49.9,49.78,49.79,51100.0,23.4444,23.4491,23.3927,23.3974,51100.0
2009-12-04 12:45:00,49.8,49.8,49.74,49.75,59600.0,23.4021,23.4021,23.3739,23.3786,59600.0
2009-12-04 12:50:00,49.74,49.81,49.74,49.76,80700.0,23.3739,23.4068,23.3739,23.3833,80700.0
2009-12-04 12:55:00,49.79,49.79,49.68,49.71,65100.0,23.3974,23.3974,23.3457,23.3598,65100.0
2009-12-04 13:00:00,49.7,49.78,49.68,49.78,53400.0,23.3551,23.3927,23.3457,23.3927,53400.0
2009-12-04 13:05:00,49.77,49.81,49.74,49.8,40900.0,23.388,23.4068,23.3739,23.4021,40900.0
2009-12-04 13:10:00,49.8,49.81,49.73,49.8,35800.0,23.4021,23.4068,23.3692,23.4021,35800.0
2009-12-04 13:15:00,49.8,49.84,49.79,49.81,26600.0,23.4021,23.4209,23.3974,23.4068,26600.0
2009-12-04 13:20:00,49.79,49.84,49.77,49.82,26900.0,23.3974,23.4209,23.388,23.4115,26900.0
2009-12-04 13:25:00,49.82,49.87,49.81,49.86,36500.0,23.4115,23.435,23.4068,23.4303,36500.0
2009-12-04 13:30:00,49.87,49.93,49.86,49.88,57100.0,23.435,23.4632,23.4303,23.4397,57100.0
2009-12-04 13:35:00,49.89,49.89,49.83,49.84,19300.0,23.4444,23.4444,23.4162,23.4209,19300.0
2009-12-04 13:40:00,49.84,49.84,49.79,49.79,67700.0,23.4209,23.4209,23.3974,23.3974,67700.0
2009-12-04 13:45:00,49.79,49.8,49.75,49.75,28400.0,23.3974,23.4021,23.3786,23.3786,28400.0
2009-12-04 13:50:00,49.75,49.76,49.62,49.63,58600.0,23.3786,23.3833,23.3175,23.3222,58600.0
2009-12-04 13:55:00,49.64,49.69,49.62,49.63,55600.0,23.3269,23.3504,23.3175,23.3222,55600.0
2009-12-04 14:00:00,49.63,49.65,49.6,49.63,66600.0,23.3222,23.3316,23.3081,23.3222,66600.0
2009-12-04 14:05:00,49.62,49.63,49.5,49.52,93700.0,23.3175,23.3222,23.2611,23.2705,93700.0
2009-12-04 14:10:00,49.52,49.57,49.51,49.51,46900.0,23.2705,23.294,23.2658,23.2658,46900.0
2009-12-04 14:15:00,49.52,49.55,49.5,49.54,55600.0,23.2705,23.2846,23.2611,23.2799,55600.0
2009-12-04 14:20:00,49.54,49.55,49.46,49.46,77600.0,23.2799,23.2846,23.2423,23.2423,77600.0
2009-12-04 14:25:00,49.46,49.59,49.42,49.59,67900.0,23.2423,23.3034,23.2235,23.3034,67900.0
2009-12-04 14:30:00,49.59,49.75,49.59,49.67,91200.0,23.3034,23.3786,23.3034,23.341,91200.0
2009-12-04 14:35:00,49.67,49.69,49.58,49.61,81000.0,23.341,23.3504,23.2987,23.3128,81000.0
2009-12-04 14:40:00,49.6,49.61,49.56,49.6,54800.0,23.3081,23.3128,23.2893,23.3081,54800.0
2009-12-04 14:45:00,49.6,49.64,49.59,49.6,39000.0,23.3081,23.3269,23.3034,23.3081,39000.0
2009-12-04 14:50:00,49.6,49.62,49.57,49.62,36300.0,23.3081,23.3175,23.294,23.3175,36300.0
2009-12-04 14:55:00,49.62,49.73,49.61,49.64,68800.0,23.3175,23.3692,23.3128,23.3269,68800.0
2009-12-04 15:00:00,49.63,49.73,49.63,49.71,64400.0,23.3222,23.3692,23.3222,23.3598,64400.0
2009-12-04 15:05:00,49.72,49.78,49.68,49.69,70200.0,23.3645,23.3927,23.3457,23.3504,70200.0
2009-12-04 15:10:00,49.69,49.75,49.68,49.72,45000.0,23.3504,23.3786,23.3457,23.3645,45000.0
2009-12-04 15:15:00,49.73,49.76,49.72,49.72,34700.0,23.3692,23.3833,23.3645,23.3645,34700.0
2009-12-04 15:20:00,49.73,49.78,49.72,49.75,58400.0,23.3692,23.3927,23.3645,23.3786,58400.0
2009-12-04 15:25:00,49.76,49.8,49.76,49.79,79100.0,23.3833,23.4021,23.3833,23.3974,79100.0
2009-12-04 15:30:00,49.79,49.87,49.78,49.86,77000.0,23.3974,23.435,23.3927,23.4303,77000.0
2009-12-04 15:35:00,49.85,49.89,49.78,49.81,70300.0,23.4256,23.4444,23.3927,23.4068,70300.0
2009-12-04 15:40:00,49.81,49.81,49.72,49.78,97400.0,23.4068,23.4068,23.3645,23.3927,97400.0
2009-12-04 15:45:00,49.78,49.88,49.76,49.86,149700.0,23.3927,23.4397,23.3833,23.4303,149700.0
2009-12-04 15:50:00,49.86,49.89,49.68,49.73,129300.0,23.4303,23.4444,23.3457,23.3692,129300.0
2009-12-04 15:55:00,49.73,49.8,49.72,49.76,184400.0,23.3692,23.4021,23.3645,23.3833,184400.0
2009-12-07 09:30:00,49.61,49.83,49.54,49.74,162300.0,23.3128,23.4162,23.2799,23.3739,162300.0
2009-12-07 09:35:00,49.72,49.9,49.72,49.77,106100.0,23.3645,23.4491,23.3645,23.388,106100.0
2009-12-07 09:40:00,49.77,49.94,49.73,49.91,78400.0,23.388,23.4679,23.3692,23.4538,78400.0
2009-12-07 09:45:00,49.93,50.12,49.91,50.12,97600.0,23.4632,23.5524,23.4538,23.5524,97600.0
2009-12-07 09:50:00,50.12,50.15,49.99,50.0,101800.0,23.5524,23.5665,23.4913,23.496,101800.0
2009-12-07 09:55:00,49.99,50.1,49.99,50.06,90700.0,23.4913,23.543,23.4913,23.5242,90700.0
2009-12-07 10:00:00,50.06,50.14,50.06,50.1,172900.0,23.5242,23.5618,23.5242,23.543,172900.0
2009-12-07 10:05:00,50.1,50.1,49.92,49.92,142000.0,23.543,23.543,23.4585,23.4585,142000.0
2009-12-07 10:10:00,49.93,49.95,49.88,49.94,90900.0,23.4632,23.4726,23.4397,23.4679,90900.0
2009-12-07 10:15:00,49.95,50.13,49.94,50.12,144400.0,23.4726,23.5571,23.4679,23.5524,144400.0
2009-12-07 10:20:00,50.12,50.14,50.11,50.13,70300.0,23.5524,23.5618,23.5477,23.5571,70300.0
2009-12-07 10:25:00,50.13,50.14,50.05,50.13,95600.0,23.5571,23.5618,23.5195,23.5571,95600.0
2009-12-07 10:30:00,50.12,50.13,50.09,50.1,66500.0,23.5524,23.5571,23.5383,23.543,66500.0
2009-12-07 10:35:00,50.1,50.1,50.0,50.03,78000.0,23.543,23.543,23.496,23.5101,78000.0
2009-12-07 10:40:00,50.01,50.01,49.84,49.85,76700.0,23.5007,23.5007,23.4209,23.4256,76700.0
2009-12-07 10:45:00,49.85,49.9,49.84,49.9,55500.0,23.4256,23.4491,23.4209,23.4491,55500.0
2009-12-07 10:50:00,49.9,50.01,49.9,49.98,78000.0,23.4491,23.5007,23.4491,23.4866,78000.0
2009-12-07 10:55:00,49.99,50.13,49.99,50.07,106800.0,23.4913,23.5571,23.4913,23.5289,106800.0
2009-12-07 11:00:00,50.06,50.09,50.01,50.05,76100.0,23.5242,23.5383,23.5007,23.5195,76100.0
2009-12-07 11:05:00,50.05,50.08,50.03,50.03,57000.0,23.5195,23.5336,23.5101,23.5101,57000.0
2009-12-07 11:10:00,50.03,50.07,50.03,50.03,47600.0,23.5101,23.5289,23.5101,23.5101,47600.0
2009-12-07 11:15:00,50.03,50.04,50.03,50.03,34600.0,23.5101,23.5148,23.5101,23.5101,34600.0
2009-12-07 11:20:00,50.03,50.04,49.93,49.93,123400.0,23.5101,23.5148,23.4632,23.4632,123400.0
2009-12-07 11:25:00,49.94,49.95,49.88,49.9,82700.0,23.4679,23.4726,23.4397,23.4491,82700.0
2009-12-07 11:30:00,49.91,50.0,49.88,50.0,99300.0,23.4538,23.496,23.4397,23.496,99300.0
2009-12-07 11:35:00,50.0,50.03,49.96,49.99,70900.0,23.496,23.5101,23.4773,23.4913,70900.0
2009-12-07 11:40:00,49.99,50.01,49.98,49.98,45700.0,23.4913,23.5007,23.4866,23.4866,45700.0
2009-12-07 11:45:00,49.99,50.01,49.94,49.98,63100.0,23.4913,23.5007,23.4679,23.4866,63100.0
2009-12-07 11:50:00,49.96,50.05,49.96,50.02,58800.0,23.4773,23.5195,23.4773,23.5054,58800.0
2009-12-07 11:55:00,50.03,50.03,49.96,49.98,35300.0,23.5101,23.5101,23.4773,23.4866,35300.0
2009-12-07 12:00:00,49.97,49.99,49.95,49.95,36700.0,23.482,23.4913,23.4726,23.4726,36700.0
2009-12-07 12:05:00,49.95,49.96,49.92,49.92,55600.0,23.4726,23.4773,23.4585,23.4585,55600.0
2009-12-07 12:10:00,49.92,49.93,49.89,49.9,63700.0,23.4585,23.4632,23.4444,23.4491,63700.0
2009-12-07 12:15:00,49.89,49.9,49.86,49.87,50100.0,23.4444,23.4491,23.4303,23.435,50100.0
2009-12-07 12:20:00,49.86,49.89,49.83,49.86,78100.0,23.4303,23.4444,23.4162,23.4303,78100.0
2009-12-07 12:25:00,49.85,49.93,49.85,49.91,67700.0,23.4256,23.4632,23.4256,23.4538,67700.0
2009-12-07 12:30:00,49.91,49.94,49.9,49.91,40900.0,23.4538,23.4679,23.4491,23.4538,40900.0
2009-12-07 12:35:00,49.91,50.01,49.91,50.0,68400.0,23.4538,23.5007,23.4538,23.496,68400.0
2009-12-07 12:40:00,50.01,50.01,49.95,50.0,54500.0,23.5007,23.5007,23.4726,23.496,54500.0
2009-12-07 12:45:00,49.99,50.04,49.99,50.02,53800.0,23.4913,23.5148,23.4913,23.5054,53800.0
2009-12-07 12:50:00,50.02,50.03,49.98,49.98,28700.0,23.5054,23.5101,23.4866,23.4866,28700.0
2009-12-07 12:55:00,49.99,49.99,49.92,49.92,64100.0,23.4913,23.4913,23.4585,23.4585,64100.0
2009-12-07 13:00:00,49.93,49.95,49.92,49.94,60200.0,23.4632,23.4726,23.4585,23.4679,60200.0
2009-12-07 13:05:00,49.93,49.98,49.93,49.97,30700.0,23.4632,23.4866,23.4632,23.482,30700.0
2009-12-07 13:10:00,49.97,49.99,49.96,49.97,40400.0,23.482,23.4913,23.4773,23.482,40400.0
2009-12-07 13:15:00,49.98,50.05,49.97,50.04,33600.0,23.4866,23.5195,23.482,23.5148,33600.0
2009-12-07 13:20:00,50.04,50.05,49.98,49.99,192500.0,23.5148,23.5195,23.4866,23.4913,192500.0
2009-12-07 13:25:00,49.99,50.01,49.97,50.0,37900.0,23.4913,23.5007,23.482,23.496,37900.0
2009-12-07 13:30:00,49.99,50.04,49.98,50.02,57200.0,23.4913,23.5148,23.4866,23.5054,57200.0
2009-12-07 13:35:00,50.03,50.03,49.99,50.01,29600.0,23.5101,23.5101,23.4913,23.5007,29600.0
2009-12-07 13:40:00,50.0,50.0,49.97,49.98,22500.0,23.496,23.496,23.482,23.4866,22500.0
2009-12-07 13:45:00,49.98,50.09,49.98,50.09,55800.0,23.4866,23.5383,23.4866,23.5383,55800.0
2009-12-07 13:50:00,50.08,50.1,50.03,50.06,37700.0,23.5336,23.543,23.5101,23.5242,37700.0
2009-12-07 13:55:00,50.05,50.11,50.04,50.09,61400.0,23.5195,23.5477,23.5148,23.5383,61400.0
2009-12-07 14:00:00,50.09,50.09,50.03,50.04,61900.0,23.5383,23.5383,23.5101,23.5148,61900.0
2009-12-07 14:05:00,50.04,50.07,50.01,50.01,53800.0,23.5148,23.5289,23.5007,23.5007,53800.0
2009-12-07 14:10:00,50.02,50.04,50.01,50.03,43600.0,23.5054,23.5148,23.5007,23.5101,43600.0
2009-12-07 14:15:00,50.02,50.08,50.01,50.02,60800.0,23.5054,23.5336,23.5007,23.5054,60800.0
2009-12-07 14:20:00,50.02,50.1,50.0,50.09,62000.0,23.5054,23.543,23.496,23.5383,62000.0
2009-12-07 14:25:00,50.09,50.13,50.08,50.09,93300.0,23.5383,23.5571,23.5336,23.5383,93300.0
2009-12-07 14:30:00,50.09,50.1,50.02,50.02,76600.0,23.5383,23.543,23.5054,23.5054,76600.0
2009-12-07 14:35:00,50.02,50.05,49.97,50.04,74900.0,23.5054,23.5195,23.482,23.5148,74900.0
2009-12-07 14:40:00,50.04,50.04,49.98,49.99,96300.0,23.5148,23.5148,23.4866,23.4913,96300.0
2009-12-07 14:45:00,49.98,50.03,49.93,50.03,86000.0,23.4866,23.5101,23.4632,23.5101,86000.0
2009-12-07 14:50:00,50.03,50.03,49.97,49.99,48900.0,23.5101,23.5101,23.482,23.4913,48900.0
2009-12-07 14:55:00,49.98,50.03,49.98,50.02,78000.0,23.4866,23.5101,23.4866,23.5054,78000.0
2009-12-07 15:00:00,50.02,50.04,49.91,49.98,138600.0,23.5054,23.5148,23.4538,23.4866,138600.0
2009-12-07 15:05:00,49.98,49.98,49.94,49.97,60600.0,23.4866,23.4866,23.4679,23.482,60600.0
2009-12-07 15:10:00,49.97,49.99,49.96,49.97,90300.0,23.482,23.4913,23.4773,23.482,90300.0
2009-12-07 15:15:00,49.97,50.0,49.95,49.95,72500.0,23.482,23.496,23.4726,23.4726,72500.0
2009-12-07 15:20:00,49.95,49.99,49.93,49.97,62900.0,23.4726,23.4913,23.4632,23.482,62900.0
2009-12-07 15:25:00,49.97,50.0,49.96,49.97,88200.0,23.482,23.496,23.4773,23.482,88200.0
2009-12-07 15:30:00,49.95,50.02,49.93,50.02,126800.0,23.4726,23.5054,23.4632,23.5054,126800.0
2009-12-07 15:35:00,50.01,50.03,49.99,50.01,72000.0,23.5007,23.5101,23.4913,23.5007,72000.0
2009-12-07 15:40:00,50.01,50.09,50.01,50.04,214200.0,23.5007,23.5383,23.5007,23.5148,214200.0
2009-12-07 15:45:00,50.03,50.04,49.98,50.0,210000.0,23.5101,23.5148,23.4866,23.496,210000.0
2009-12-07 15:50:00,49.99,50.0,49.84,49.85,271300.0,23.4913,23.496,23.4209,23.4256,271300.0
2009-12-07 15:55:00,49.84,49.9,49.84,49.87,555700.0,23.4209,23.4491,23.4209,23.435,555700.0
2009-12-08 09:30:00,49.6,49.91,49.28,49.28,149900.0,23.3081,23.4538,23.1577,23.1577,149900.0
2009-12-08 09:35:00,49.28,49.38,49.04,49.04,116800.0,23.1577,23.2047,23.0449,23.0449,116800.0
2009-12-08 09:40:00,49.04,49.07,48.85,48.86,160500.0,23.0449,23.059,22.9556,22.9603,160500.0
2009-12-08 09:45:00,48.86,48.94,48.77,48.84,156800.0,22.9603,22.9979,22.918,22.9509,156800.0
2009-12-08 09:50:00,48.84,48.93,48.81,48.83,88400.0,22.9509,22.9932,22.9368,22.9462,88400.0
2009-12-08 09:55:00,48.83,48.93,48.81,48.9,89800.0,22.9462,22.9932,22.9368,22.9791,89800.0
2009-12-08 10:00:00,48.9,48.92,48.82,48.83,97800.0,22.9791,22.9885,22.9415,22.9462,97800.0
2009-12-08 10:05:00,48.84,48.87,48.75,48.75,146300.0,22.9509,22.965,22.9086,22.9086,146300.0
2009-12-08 10:10:00,48.76,48.82,48.7,48.72,116100.0,22.9133,22.9415,22.8852,22.8945,116100.0
2009-12-08 10:15:00,48.73,48.74,48.62,48.65,106300.0,22.8992,22.9039,22.8476,22.8617,106300.0
2009-12-08 10:20:00,48.65,48.68,48.54,48.56,113300.0,22.8617,22.8758,22.81,22.8194,113300.0
2009-12-08 10:25:00,48.57,48.58,48.46,48.52,233700.0,22.8241,22.8288,22.7724,22.8006,233700.0
2009-12-08 10:30:00,48.53,48.67,48.52,48.64,164500.0,22.8053,22.8711,22.8006,22.857,164500.0
2009-12-08 10:35:00,48.63,48.66,48.58,48.65,57800.0,22.8523,22.8664,22.8288,22.8617,57800.0
2009-12-08 10:40:00,48.64,48.66,48.62,48.63,33800.0,22.857,22.8664,22.8476,22.8523,33800.0
2009-12-08 10:45:00,48.63,48.64,48.57,48.64,98800.0,22.8523,22.857,22.8241,22.857,98800.0
2009-12-08 10:50:00,48.64,48.67,48.57,48.65,73700.0,22.857,22.8711,22.8241,22.8617,73700.0
2009-12-08 10:55:00,48.64,48.68,48.57,48.63,107900.0,22.857,22.8758,22.8241,22.8523,107900.0
2009-12-08 11:00:00,48.62,48.68,48.57,48.61,91400.0,22.8476,22.8758,22.8241,22.8429,91400.0
2009-12-08 11:05:00,48.62,48.67,48.59,48.65,86600.0,22.8476,22.8711,22.8335,22.8617,86600.0
2009-12-08 11:10:00,48.66,48.74,48.6,48.68,105700.0,22.8664,22.9039,22.8382,22.8758,105700.0
2009-12-08 11:15:00,48.68,48.69,48.6,48.61,41600.0,22.8758,22.8805,22.8382,22.8429,41600.0
2009-12-08 11:20:00,48.6,48.65,48.59,48.62,60100.0,22.8382,22.8617,22.8335,22.8476,60100.0
2009-12-08 11:25:00,48.63,48.7,48.62,48.7,42700.0,22.8523,22.8852,22.8476,22.8852,42700.0
2009-12-08 11:30:00,48.7,48.78,48.66,48.78,82800.0,22.8852,22.9227,22.8664,22.9227,82800.0
2009-12-08 11:35:00,48.77,48.81,48.71,48.74,54800.0,22.918,22.9368,22.8898,22.9039,54800.0
2009-12-08 11:40:00,48.74,48.81,48.7,48.7,67600.0,22.9039,22.9368,22.8852,22.8852,67600.0
2009-12-08 11:45:00,48.7,48.73,48.7,48.73,50700.0,22.8852,22.8992,22.8852,22.8992,50700.0
2009-12-08 11:50:00,48.73,48.75,48.7,48.73,65700.0,22.8992,22.9086,22.8852,22.8992,65700.0
2009-12-08 11:55:00,48.73,48.75,48.7,48.75,41000.0,22.8992,22.9086,22.8852,22.9086,41000.0
2009-12-08 12:00:00,48.74,48.75,48.72,48.73,24400.0,22.9039,22.9086,22.8945,22.8992,24400.0
2009-12-08 12:05:00,48.74,48.8,48.68,48.8,89700.0,22.9039,22.9321,22.8758,22.9321,89700.0
2009-12-08 12:10:00,48.79,48.8,48.73,48.8,113800.0,22.9274,22.9321,22.8992,22.9321,113800.0
2009-12-08 12:15:00,48.79,48.84,48.79,48.82,59100.0,22.9274,22.9509,22.9274,22.9415,59100.0
2009-12-08 12:20:00,48.83,48.83,48.78,48.79,30000.0,22.9462,22.9462,22.9227,22.9274,30000.0
2009-12-08 12:25:00,48.79,48.79,48.61,48.62,155800.0,22.9274,22.9274,22.8429,22.8476,155800.0
2009-12-08 12:30:00,48.62,48.65,48.57,48.65,102900.0,22.8476,22.8617,22.8241,22.8617,102900.0
2009-12-08 12:35:00,48.65,48.66,48.63,48.64,62000.0,22.8617,22.8664,22.8523,22.857,62000.0
2009-12-08 12:40:00,48.64,48.64,48.56,48.59,46300.0,22.857,22.857,22.8194,22.8335,46300.0
2009-12-08 12:45:00,48.59,48.62,48.56,48.61,44800.0,22.8335,22.8476,22.8194,22.8429,44800.0
2009-12-08 12:50:00,48.62,48.62,48.58,48.58,21700.0,22.8476,22.8476,22.8288,22.8288,21700.0
2009-12-08 12:55:00,48.58,48.65,48.58,48.65,36400.0,22.8288,22.8617,22.8288,22.8617,36400.0
2009-12-08 13:00:00,48.64,48.68,48.61,48.62,75000.0,22.857,22.8758,22.8429,22.8476,75000.0
2009-12-08 13:05:00,48.62,48.67,48.61,48.67,30800.0,22.8476,22.8711,22.8429,22.8711,30800.0
2009-12-08 13:10:00,48.66,48.67,48.58,48.59,78800.0,22.8664,22.8711,22.8288,22.8335,78800.0
2009-12-08 13:15:00,48.59,48.61,48.53,48.54,34100.0,22.8335,22.8429,22.8053,22.81,34100.0
2009-12-08 13:20:00,48.54,48.54,48.46,48.49,99000.0,22.81,22.81,22.7724,22.7865,99000.0
2009-12-08 13:25:00,48.49,48.54,48.45,48.51,89100.0,22.7865,22.81,22.7677,22.7959,89100.0
2009-12-08 13:30:00,48.51,48.53,48.5,48.53,21800.0,22.7959,22.8053,22.7912,22.8053,21800.0
2009-12-08 13:35:00,48.53,48.56,48.53,48.56,26800.0,22.8053,22.8194,22.8053,22.8194,26800.0
2009-12-08 13:40:00,48.56,48.61,48.54,48.57,64500.0,22.8194,22.8429,22.81,22.8241,64500.0
2009-12-08 13:45:00,48.58,48.64,48.57,48.6,55600.0,22.8288,22.857,22.8241,22.8382,55600.0
2009-12-08 13:50:00,48.61,48.66,48.6,48.66,31600.0,22.8429,22.8664,22.8382,22.8664,31600.0
2009-12-08 13:55:00,48.65,48.68,48.64,48.64,42400.0,22.8617,22.8758,22.857,22.857,42400.0
2009-12-08 14:00:00,48.64,48.64,48.6,48.61,51800.0,22.857,22.857,22.8382,22.8429,51800.0
2009-12-08 14:05:00,48.61,48.65,48.6,48.63,55600.0,22.8429,22.8617,22.8382,22.8523,55600.0
2009-12-08 14:10:00,48.63,48.72,48.63,48.71,146300.0,22.8523,22.8945,22.8523,22.8898,146300.0
2009-12-08 14:15:00,48.71,48.72,48.63,48.66,59100.0,22.8898,22.8945,22.8523,22.8664,59100.0
2009-12-08 14:20:00,48.65,48.69,48.6,48.67,103600.0,22.8617,22.8805,22.8382,22.8711,103600.0
2009-12-08 14:25:00,48.66,48.72,48.62,48.67,118500.0,22.8664,22.8945,22.8476,22.8711,118500.0
2009-12-08 14:30:00,48.67,48.75,48.67,48.72,44100.0,22.8711,22.9086,22.8711,22.8945,44100.0
2009-12-08 14:35:00,48.71,48.74,48.67,48.69,89900.0,22.8898,22.9039,22.8711,22.8805,89900.0
2009-12-08 14:40:00,48.7,48.74,48.65,48.66,44900.0,22.8852,22.9039,22.8617,22.8664,44900.0
2009-12-08 14:45:00,48.66,48.7,48.61,48.7,87500.0,22.8664,22.8852,22.8429,22.8852,87500.0
2009-12-08 14:50:00,48.69,48.7,48.56,48.57,126600.0,22.8805,22.8852,22.8194,22.8241,126600.0
2009-12-08 14:55:00,48.57,48.6,48.51,48.57,103600.0,22.8241,22.8382,22.7959,22.8241,103600.0
2009-12-08 15:00:00,48.58,48.68,48.57,48.66,101300.0,22.8288,22.8758,22.8241,22.8664,101300.0
2009-12-08 15:05:00,48.66,48.72,48.65,48.72,84100.0,22.8664,22.8945,22.8617,22.8945,84100.0
2009-12-08 15:10:00,48.72,48.78,48.72,48.74,131700.0,22.8945,22.9227,22.8945,22.9039,131700.0
2009-12-08 15:15:00,48.74,48.77,48.73,48.77,66200.0,22.9039,22.918,22.8992,22.918,66200.0
2009-12-08 15:20:00,48.77,48.87,48.76,48.87,108400.0,22.918,22.965,22.9133,22.965,108400.0
2009-12-08 15:25:00,48.86,48.95,48.86,48.93,148400.0,22.9603,23.0026,22.9603,22.9932,148400.0
2009-12-08 15:30:00,48.93,48.95,48.86,48.87,97500.0,22.9932,23.0026,22.9603,22.965,97500.0
2009-12-08 15:35:00,48.86,48.9,48.85,48.89,165900.0,22.9603,22.9791,22.9556,22.9744,165900.0
2009-12-08 15:40:00,48.89,49.0,48.89,48.99,152200.0,22.9744,23.0261,22.9744,23.0214,152200.0
2009-12-08 15:45:00,48.99,49.02,48.97,48.99,167400.0,23.0214,23.0355,23.012,23.0214,167400.0
2009-12-08 15:50:00,48.99,49.04,48.95,49.02,295200.0,23.0214,23.0449,23.0026,23.0355,295200.0
2009-12-08 15:55:00,49.02,49.04,48.98,49.02,417400.0,23.0355,23.0449,23.0167,23.0355,417400.0
2009-12-09 09:30:00,49.16,49.6,49.16,49.6,261000.0,23.1013,23.3081,23.1013,23.3081,261000.0
2009-12-09 09:35:00,49.6,49.67,49.2,49.31,119200.0,23.3081,23.341,23.1201,23.1718,119200.0
2009-12-09 09:40:00,49.31,49.31,49.06,49.08,124600.0,23.1718,23.1718,23.0543,23.0637,124600.0
2009-12-09 09:45:00,49.08,49.19,48.95,49.05,118000.0,23.0637,23.1154,23.0026,23.0496,118000.0
2009-12-09 09:50:00,49.05,49.43,49.04,49.39,111700.0,23.0496,23.2282,23.0449,23.2094,111700.0
2009-12-09 09:55:00,49.37,49.38,49.1,49.1,93000.0,23.2,23.2047,23.0731,23.0731,93000.0
2009-12-09 10:00:00,49.1,49.15,49.03,49.03,145200.0,23.0731,23.0966,23.0402,23.0402,145200.0
2009-12-09 10:05:00,49.03,49.15,49.03,49.14,72800.0,23.0402,23.0966,23.0402,23.0919,72800.0
2009-12-09 10:10:00,49.15,49.18,49.08,49.17,62300.0,23.0966,23.1107,23.0637,23.106,62300.0
2009-12-09 10:15:00,49.16,49.19,49.08,49.11,65900.0,23.1013,23.1154,23.0637,23.0778,65900.0
2009-12-09 10:20:00,49.11,49.12,48.98,48.98,71200.0,23.0778,23.0825,23.0167,23.0167,71200.0
2009-12-09 10:25:00,48.98,48.99,48.87,48.87,83400.0,23.0167,23.0214,22.965,22.965,83400.0
2009-12-09 10:30:00,48.87,48.97,48.8,48.91,116100.0,22.965,23.012,22.9321,22.9838,116100.0
2009-12-09 10:35:00,48.9,49.04,48.9,48.97,74100.0,22.9791,23.0449,22.9791,23.012,74100.0
2009-12-09 10:40:00,48.98,49.03,48.88,48.97,68800.0,23.0167,23.0402,22.9697,23.012,68800.0
2009-12-09 10:45:00,48.96,49.12,48.95,49.1,86900.0,23.0073,23.0825,23.0026,23.0731,86900.0
2009-12-09 10:50:00,49.1,49.15,49.06,49.15,67300.0,23.0731,23.0966,23.0543,23.0966,67300.0
2009-12-09 10:55:00,49.15,49.23,49.15,49.21,58600.0,23.0966,23.1342,23.0966,23.1248,58600.0
2009-12-09 11:00:00,49.21,49.23,49.14,49.14,34000.0,23.1248,23.1342,23.0919,23.0919,34000.0
2009-12-09 11:05:00,49.15,49.23,49.13,49.22,56500.0,23.0966,23.1342,23.0872,23.1295,56500.0
2009-12-09 11:10:00,49.22,49.22,49.18,49.19,24400.0,23.1295,23.1295,23.1107,23.1154,24400.0
2009-12-09 11:15:00,49.19,49.23,49.17,49.22,71600.0,23.1154,23.1342,23.106,23.1295,71600.0
2009-12-09 11:20:00,49.23,49.23,49.17,49.19,60700.0,23.1342,23.1342,23.106,23.1154,60700.0
2009-12-09 11:25:00,49.2,49.22,49.19,49.19,49500.0,23.1201,23.1295,23.1154,23.1154,49500.0
2009-12-09 11:30:00,49.2,49.33,49.2,49.29,86700.0,23.1201,23.1812,23.1201,23.1624,86700.0
2009-12-09 11:35:00,49.28,49.31,49.18,49.25,43800.0,23.1577,23.1718,23.1107,23.1436,43800.0
2009-12-09 11:40:00,49.23,49.24,49.14,49.14,29100.0,23.1342,23.1389,23.0919,23.0919,29100.0
2009-12-09 11:45:00,49.13,49.21,49.1,49.16,34600.0,23.0872,23.1248,23.0731,23.1013,34600.0
2009-12-09 11:50:00,49.16,49.17,49.1,49.12,36900.0,23.1013,23.106,23.0731,23.0825,36900.0
2009-12-09 11:55:00,49.13,49.14,49.05,49.08,34800.0,23.0872,23.0919,23.0496,23.0637,34800.0
2009-12-09 12:00:00,49.09,49.11,49.06,49.1,30100.0,23.0684,23.0778,23.0543,23.0731,30100.0
2009-12-09 12:05:00,49.1,49.13,49.03,49.04,52800.0,23.0731,23.0872,23.0402,23.0449,52800.0
2009-12-09 12:10:00,49.04,49.09,49.04,49.06,51900.0,23.0449,23.0684,23.0449,23.0543,51900.0
2009-12-09 12:15:00,49.05,49.05,48.97,48.99,46900.0,23.0496,23.0496,23.012,23.0214,46900.0
2009-12-09 12:20:00,48.99,48.99,48.92,48.94,48100.0,23.0214,23.0214,22.9885,22.9979,48100.0
2009-12-09 12:25:00,48.95,48.97,48.93,48.94,40900.0,23.0026,23.012,22.9932,22.9979,40900.0
2009-12-09 12:30:00,48.96,48.96,48.94,48.94,23600.0,23.0073,23.0073,22.9979,22.9979,23600.0
2009-12-09 12:35:00,48.94,48.95,48.92,48.93,27200.0,22.9979,23.0026,22.9885,22.9932,27200.0
2009-12-09 12:40:00,48.94,48.97,48.9,48.9,47600.0,22.9979,23.012,22.9791,22.9791,47600.0
2009-12-09 12:45:00,48.9,48.94,48.87,48.88,59300.0,22.9791,22.9979,22.965,22.9697,59300.0
2009-12-09 12:50:00,48.88,48.94,48.86,48.92,30800.0,22.9697,22.9979,22.9603,22.9885,30800.0
2009-12-09 12:55:00,48.93,49.02,48.92,48.99,32100.0,22.9932,23.0355,22.9885,23.0214,32100.0
2009-12-09 13:00:00,48.98,48.98,48.78,48.84,86500.0,23.0167,23.0167,22.9227,22.9509,86500.0
2009-12-09 13:05:00,48.84,48.87,48.81,48.85,67400.0,22.9509,22.965,22.9368,22.9556,67400.0
2009-12-09 13:10:00,48.86,48.92,48.86,48.9,42500.0,22.9603,22.9885,22.9603,22.9791,42500.0
2009-12-09 13:15:00,48.91,48.93,48.85,48.86,44500.0,22.9838,22.9932,22.9556,22.9603,44500.0
2009-12-09 13:20:00,48.85,48.86,48.77,48.77,51100.0,22.9556,22.9603,22.918,22.918,51100.0
2009-12-09 13:25:00,48.77,48.82,48.76,48.8,55500.0,22.918,22.9415,22.9133,22.9321,55500.0
2009-12-09 13:30:00,48.81,48.82,48.73,48.73,29800.0,22.9368,22.9415,22.8992,22.8992,29800.0
2009-12-09 13:35:00,48.73,48.84,48.72,48.79,45700.0,22.8992,22.9509,22.8945,22.9274,45700.0
2009-12-09 13:40:00,48.78,48.79,48.66,48.74,70400.0,22.9227,22.9274,22.8664,22.9039,70400.0
2009-12-09 13:45:00,48.75,48.79,48.71,48.73,39700.0,22.9086,22.9274,22.8898,22.8992,39700.0
2009-12-09 13:50:00,48.74,48.84,48.73,48.79,38400.0,22.9039,22.9509,22.8992,22.9274,38400.0
2009-12-09 13:55:00,48.81,48.84,48.7,48.71,40800.0,22.9368,22.9509,22.8852,22.8898,40800.0
2009-12-09 14:00:00,48.71,48.84,48.71,48.83,42500.0,22.8898,22.9509,22.8898,22.9462,42500.0
2009-12-09 14:05:00,48.83,48.92,48.83,48.89,40000.0,22.9462,22.9885,22.9462,22.9744,40000.0
2009-12-09 14:10:00,48.9,48.9,48.74,48.75,108600.0,22.9791,22.9791,22.9039,22.9086,108600.0
2009-12-09 14:15:00,48.75,48.81,48.74,48.75,45700.0,22.9086,22.9368,22.9039,22.9086,45700.0
2009-12-09 14:20:00,48.76,48.84,48.76,48.79,51600.0,22.9133,22.9509,22.9133,22.9274,51600.0
2009-12-09 14:25:00,48.79,48.8,48.7,48.74,60500.0,22.9274,22.9321,22.8852,22.9039,60500.0
2009-12-09 14:30:00,48.74,48.79,48.73,48.78,55600.0,22.9039,22.9274,22.8992,22.9227,55600.0
2009-12-09 14:35:00,48.77,48.87,48.76,48.82,85300.0,22.918,22.965,22.9133,22.9415,85300.0
2009-12-09 14:40:00,48.83,48.91,48.81,48.85,50900.0,22.9462,22.9838,22.9368,22.9556,50900.0
2009-12-09 14:45:00,48.86,48.92,48.83,48.84,32700.0,22.9603,22.9885,22.9462,22.9509,32700.0
2009-12-09 14:50:00,48.85,48.88,48.82,48.84,41000.0,22.9556,22.9697,22.9415,22.9509,41000.0
2009-12-09 14:55:00,48.84,48.85,48.8,48.81,35200.0,22.9509,22.9556,22.9321,22.9368,35200.0
2009-12-09 15:00:00,48.82,48.89,48.8,48.89,35300.0,22.9415,22.9744,22.9321,22.9744,35300.0
2009-12-09 15:05:00,48.89,48.93,48.87,48.87,49500.0,22.9744,22.9932,22.965,22.965,49500.0
2009-12-09 15:10:00,48.87,48.93,48.85,48.91,66600.0,22.965,22.9932,22.9556,22.9838,66600.0
2009-12-09 15:15:00,48.9,48.9,48.82,48.86,76000.0,22.9791,22.9791,22.9415,22.9603,76000.0
2009-12-09 15:20:00,48.85,48.96,48.85,48.92,104700.0,22.9556,23.0073,22.9556,22.9885,104700.0
2009-12-09 15:25:00,48.91,48.95,48.9,48.93,87000.0,22.9838,23.0026,22.9791,22.9932,87000.0
2009-12-09 15:30:00,48.94,48.98,48.93,48.97,83300.0,22.9979,23.0167,22.9932,23.012,83300.0
2009-12-09 15:35:00,48.97,49.0,48.87,48.87,82900.0,23.012,23.0261,22.965,22.965,82900.0
2009-12-09 15:40:00,48.87,48.93,48.86,48.93,89200.0,22.965,22.9932,22.9603,22.9932,89200.0
2009-12-09 15:45:00,48.93,48.97,48.92,48.94,87500.0,22.9932,23.012,22.9885,22.9979,87500.0
2009-12-09 15:50:00,48.94,49.07,48.93,49.05,166500.0,22.9979,23.059,22.9932,23.0496,166500.0
2009-12-09 15:55:00,49.05,49.07,49.0,49.05,197800.0,23.0496,23.059,23.0261,23.0496,197800.0
2009-12-10 09:30:00,49.27,49.5,49.1,49.37,138100.0,23.153,23.2611,23.0731,23.2,138100.0
2009-12-10 09:35:00,49.35,49.54,49.35,49.41,110700.0,23.1906,23.2799,23.1906,23.2188,110700.0
2009-12-10 09:40:00,49.42,49.45,49.36,49.42,40200.0,23.2235,23.2376,23.1953,23.2235,40200.0
2009-12-10 09:45:00,49.41,49.49,49.33,49.48,60200.0,23.2188,23.2564,23.1812,23.2517,60200.0
2009-12-10 09:50:00,49.49,49.52,49.36,49.42,90300.0,23.2564,23.2705,23.1953,23.2235,90300.0
2009-12-10 09:55:00,49.41,49.43,49.31,49.33,91600.0,23.2188,23.2282,23.1718,23.1812,91600.0
2009-12-10 10:00:00,49.33,49.4,49.33,49.37,54900.0,23.1812,23.2141,23.1812,23.2,54900.0
2009-12-10 10:05:00,49.37,49.48,49.35,49.41,69900.0,23.2,23.2517,23.1906,23.2188,69900.0
2009-12-10 10:10:00,49.42,49.45,49.35,49.38,82000.0,23.2235,23.2376,23.1906,23.2047,82000.0
2009-12-10 10:15:00,49.39,49.41,49.32,49.34,75000.0,23.2094,23.2188,23.1765,23.1859,75000.0
2009-12-10 10:20:00,49.33,49.44,49.33,49.4,73300.0,23.1812,23.2329,23.1812,23.2141,73300.0
2009-12-10 10:25:00,49.4,49.53,49.39,49.51,93200.0,23.2141,23.2752,23.2094,23.2658,93200.0
2009-12-10 10:30:00,49.51,49.59,49.5,49.58,57000.0,23.2658,23.3034,23.2611,23.2987,57000.0
2009-12-10 10:35:00,49.58,49.59,49.42,49.44,56100.0,23.2987,23.3034,23.2235,23.2329,56100.0
2009-12-10 10:40:00,49.44,49.52,49.41,49.41,30600.0,23.2329,23.2705,23.2188,23.2188,30600.0
2009-12-10 10:45:00,49.41,49.46,49.4,49.45,33200.0,23.2188,23.2423,23.2141,23.2376,33200.0
2009-12-10 10:50:00,49.46,49.49,49.45,49.48,45000.0,23.2423,23.2564,23.2376,23.2517,45000.0
2009-12-10 10:55:00,49.47,49.49,49.4,49.41,54400.0,23.247,23.2564,23.2141,23.2188,54400.0
2009-12-10 11:00:00,49.4,49.41,49.34,49.39,34500.0,23.2141,23.2188,23.1859,23.2094,34500.0
2009-12-10 11:05:00,49.4,49.4,49.25,49.25,32300.0,23.2141,23.2141,23.1436,23.1436,32300.0
2009-12-10 11:10:00,49.25,49.36,49.22,49.32,49900.0,23.1436,23.1953,23.1295,23.1765,49900.0
2009-12-10 11:15:00,49.33,49.48,49.32,49.4,56400.0,23.1812,23.2517,23.1765,23.2141,56400.0
2009-12-10 11:20:00,49.38,49.38,49.26,49.3,42000.0,23.2047,23.2047,23.1483,23.1671,42000.0
2009-12-10 11:25:00,49.3,49.32,49.24,49.25,58700.0,23.1671,23.1765,23.1389,23.1436,58700.0
2009-12-10 11:30:00,49.25,49.28,49.21,49.28,58400.0,23.1436,23.1577,23.1248,23.1577,58400.0
2009-12-10 11:35:00,49.28,49.36,49.28,49.34,30200.0,23.1577,23.1953,23.1577,23.1859,30200.0
2009-12-10 11:40:00,49.34,49.36,49.31,49.35,35300.0,23.1859,23.1953,23.1718,23.1906,35300.0
2009-12-10 11:45:00,49.35,49.35,49.28,49.32,35300.0,23.1906,23.1906,23.1577,23.1765,35300.0
2009-12-10 11:50:00,49.32,49.32,49.24,49.26,36200.0,23.1765,23.1765,23.1389,23.1483,36200.0
2009-12-10 11:55:00,49.25,49.26,49.2,49.22,35700.0,23.1436,23.1483,23.1201,23.1295,35700.0
2009-12-10 12:00:00,49.21,49.34,49.21,49.34,23100.0,23.1248,23.1859,23.1248,23.1859,23100.0
2009-12-10 12:05:00,49.34,49.4,49.3,49.32,52200.0,23.1859,23.2141,23.1671,23.1765,52200.0
2009-12-10 12:10:00,49.32,49.33,49.26,49.26,23600.0,23.1765,23.1812,23.1483,23.1483,23600.0
2009-12-10 12:15:00,49.26,49.28,49.22,49.27,41400.0,23.1483,23.1577,23.1295,23.153,41400.0
2009-12-10 12:20:00,49.27,49.31,49.26,49.28,21900.0,23.153,23.1718,23.1483,23.1577,21900.0
2009-12-10 12:25:00,49.28,49.28,49.24,49.24,28400.0,23.1577,23.1577,23.1389,23.1389,28400.0
2009-12-10 12:30:00,49.24,49.26,49.21,49.24,38400.0,23.1389,23.1483,23.1248,23.1389,38400.0
2009-12-10 12:35:00,49.22,49.25,49.16,49.25,54000.0,23.1295,23.1436,23.1013,23.1436,54000.0
2009-12-10 12:40:00,49.24,49.34,49.24,49.32,41100.0,23.1389,23.1859,23.1389,23.1765,41100.0
2009-12-10 12:45:00,49.31,49.36,49.3,49.35,27600.0,23.1718,23.1953,23.1671,23.1906,27600.0
2009-12-10 12:50:00,49.35,49.38,49.35,49.36,44300.0,23.1906,23.2047,23.1906,23.1953,44300.0
2009-12-10 12:55:00,49.36,49.37,49.34,49.36,41700.0,23.1953,23.2,23.1859,23.1953,41700.0
2009-12-10 13:00:00,49.36,49.36,49.26,49.29,119600.0,23.1953,23.1953,23.1483,23.1624,119600.0
2009-12-10 13:05:00,49.29,49.34,49.26,49.3,88400.0,23.1624,23.1859,23.1483,23.1671,88400.0
2009-12-10 13:10:00,49.3,49.3,49.18,49.19,110400.0,23.1671,23.1671,23.1107,23.1154,110400.0
2009-12-10 13:15:00,49.18,49.19,49.12,49.13,117700.0,23.1107,23.1154,23.0825,23.0872,117700.0
2009-12-10 13:20:00,49.12,49.14,49.07,49.08,110700.0,23.0825,23.0919,23.059,23.0637,110700.0
2009-12-10 13:25:00,49.08,49.11,49.07,49.1,53200.0,23.0637,23.0778,23.059,23.0731,53200.0
2009-12-10 13:30:00,49.11,49.12,49.1,49.11,32300.0,23.0778,23.0825,23.0731,23.0778,32300.0
2009-12-10 13:35:00,49.12,49.15,49.08,49.15,66300.0,23.0825,23.0966,23.0637,23.0966,66300.0
2009-12-10 13:40:00,49.15,49.15,49.09,49.12,66100.0,23.0966,23.0966,23.0684,23.0825,66100.0
2009-12-10 13:45:00,49.11,49.12,49.08,49.09,28900.0,23.0778,23.0825,23.0637,23.0684,28900.0
2009-12-10 13:50:00,49.09,49.1,49.08,49.09,59500.0,23.0684,23.0731,23.0637,23.0684,59500.0
2009-12-10 13:55:00,49.09,49.12,49.08,49.12,48900.0,23.0684,23.0825,23.0637,23.0825,48900.0
2009-12-10 14:00:00,49.11,49.11,49.07,49.09,98400.0,23.0778,23.0778,23.059,23.0684,98400.0
2009-12-10 14:05:00,49.09,49.11,49.08,49.1,62800.0,23.0684,23.0778,23.0637,23.0731,62800.0
2009-12-10 14:10:00,49.11,49.11,49.07,49.08,50700.0,23.0778,23.0778,23.059,23.0637,50700.0
2009-12-10 14:15:00,49.08,49.09,49.07,49.07,48400.0,23.0637,23.0684,23.059,23.059,48400.0
2009-12-10 14:20:00,49.08,49.08,49.04,49.05,70800.0,23.0637,23.0637,23.0449,23.0496,70800.0
2009-12-10 14:25:00,49.04,49.05,49.0,49.0,117200.0,23.0449,23.0496,23.0261,23.0261,117200.0
2009-12-10 14:30:00,49.0,49.01,48.98,49.01,77100.0,23.0261,23.0308,23.0167,23.0308,77100.0
2009-12-10 14:35:00,49.01,49.05,49.0,49.01,63500.0,23.0308,23.0496,23.0261,23.0308,63500.0
2009-12-10 14:40:00,49.0,49.03,48.98,48.98,86800.0,23.0261,23.0402,23.0167,23.0167,86800.0
2009-12-10 14:45:00,48.98,48.99,48.95,48.95,38100.0,23.0167,23.0214,23.0026,23.0026,38100.0
2009-12-10 14:50:00,48.96,48.99,48.95,48.98,34700.0,23.0073,23.0214,23.0026,23.0167,34700.0
2009-12-10 14:55:00,48.99,48.99,48.93,48.94,65300.0,23.0214,23.0214,22.9932,22.9979,65300.0
2009-12-10 15:00:00,48.94,48.95,48.92,48.95,61200.0,22.9979,23.0026,22.9885,23.0026,61200.0
2009-12-10 15:05:00,48.96,48.98,48.94,48.94,117100.0,23.0073,23.0167,22.9979,22.9979,117100.0
2009-12-10 15:10:00,48.94,48.94,48.89,48.89,112300.0,22.9979,22.9979,22.9744,22.9744,112300.0
2009-12-10 15:15:00,48.88,48.89,48.88,48.88,46200.0,22.9697,22.9744,22.9697,22.9697,46200.0
2009-12-10 15:20:00,48.88,48.89,48.79,48.79,195600.0,22.9697,22.9744,22.9274,22.9274,195600.0
2009-12-10 15:25:00,48.8,48.81,48.7,48.74,311300.0,22.9321,22.9368,22.8852,22.9039,311300.0
2009-12-10 15:30:00,48.74,48.75,48.7,48.74,291600.0,22.9039,22.9086,22.8852,22.9039,291600.0
2009-12-10 15:35:00,48.74,48.8,48.71,48.8,193800.0,22.9039,22.9321,22.8898,22.9321,193800.0
2009-12-10 15:40:00,48.79,48.87,48.79,48.87,143900.0,22.9274,22.965,22.9274,22.965,143900.0
2009-12-10 15:45:00,48.87,48.89,48.8,48.88,156100.0,22.965,22.9744,22.9321,22.9697,156100.0
2009-12-10 15:50:00,48.89,48.92,48.85,48.92,276200.0,22.9744,22.9885,22.9556,22.9885,276200.0
2009-12-10 15:55:00,48.92,48.92,48.85,48.9,258100.0,22.9885,22.9885,22.9556,22.9791,258100.0
2009-12-11 09:30:00,48.87,49.16,48.86,49.11,135800.0,22.965,23.1013,22.9603,23.0778,135800.0
2009-12-11 09:35:00,49.08,49.32,49.0,49.12,81700.0,23.0637,23.1765,23.0261,23.0825,81700.0
2009-12-11 09:40:00,49.12,49.3,49.06,49.08,101000.0,23.0825,23.1671,23.0543,23.0637,101000.0
2009-12-11 09:45:00,49.08,49.11,49.02,49.04,124400.0,23.0637,23.0778,23.0355,23.0449,124400.0
2009-12-11 09:50:00,49.03,49.1,49.02,49.09,154700.0,23.0402,23.0731,23.0355,23.0684,154700.0
2009-12-11 09:55:00,49.08,49.24,49.02,49.16,165200.0,23.0637,23.1389,23.0355,23.1013,165200.0
2009-12-11 10:00:00,49.18,49.21,49.07,49.14,88000.0,23.1107,23.1248,23.059,23.0919,88000.0
2009-12-11 10:05:00,49.13,49.2,49.0,49.05,260800.0,23.0872,23.1201,23.0261,23.0496,260800.0
2009-12-11 10:10:00,49.06,49.15,49.04,49.15,46200.0,23.0543,23.0966,23.0449,23.0966,46200.0
2009-12-11 10:15:00,49.15,49.25,49.13,49.21,63500.0,23.0966,23.1436,23.0872,23.1248,63500.0
2009-12-11 10:20:00,49.21,49.22,49.11,49.14,73300.0,23.1248,23.1295,23.0778,23.0919,73300.0
2009-12-11 10:25:00,49.13,49.15,49.0,49.04,149700.0,23.0872,23.0966,23.0261,23.0449,149700.0
2009-12-11 10:30:00,49.05,49.1,48.98,49.03,119400.0,23.0496,23.0731,23.0167,23.0402,119400.0
2009-12-11 10:35:00,49.02,49.06,48.98,49.0,95600.0,23.0355,23.0543,23.0167,23.0261,95600.0
2009-12-11 10:40:00,49.0,49.05,48.96,49.0,87600.0,23.0261,23.0496,23.0073,23.0261,87600.0
2009-12-11 10:45:00,48.99,49.0,48.91,48.91,104300.0,23.0214,23.0261,22.9838,22.9838,104300.0
2009-12-11 10:50:00,48.93,48.95,48.86,48.92,124400.0,22.9932,23.0026,22.9603,22.9885,124400.0
2009-12-11 10:55:00,48.92,49.07,48.92,49.07,69900.0,22.9885,23.059,22.9885,23.059,69900.0
2009-12-11 11:00:00,49.07,49.07,48.93,48.99,48600.0,23.059,23.059,22.9932,23.0214,48600.0
2009-12-11 11:05:00,48.99,48.99,48.93,48.96,38400.0,23.0214,23.0214,22.9932,23.0073,38400.0
2009-12-11 11:10:00,48.96,49.04,48.96,48.99,67900.0,23.0073,23.0449,23.0073,23.0214,67900.0
2009-12-11 11:15:00,48.99,49.01,48.9,48.9,109300.0,23.0214,23.0308,22.9791,22.9791,109300.0
2009-12-11 11:20:00,48.9,48.91,48.81,48.83,147000.0,22.9791,22.9838,22.9368,22.9462,147000.0
2009-12-11 11:25:00,48.83,48.91,48.83,48.9,62300.0,22.9462,22.9838,22.9462,22.9791,62300.0
2009-12-11 11:30:00,48.9,48.93,48.83,48.84,61400.0,22.9791,22.9932,22.9462,22.9509,61400.0
2009-12-11 11:35:00,48.83,48.89,48.81,48.88,60100.0,22.9462,22.9744,22.9368,22.9697,60100.0
2009-12-11 11:40:00,48.87,48.9,48.81,48.89,59300.0,22.965,22.9791,22.9368,22.9744,59300.0
2009-12-11 11:45:00,48.89,48.89,48.81,48.85,61100.0,22.9744,22.9744,22.9368,22.9556,61100.0
2009-12-11 11:50:00,48.85,48.86,48.8,48.81,102900.0,22.9556,22.9603,22.9321,22.9368,102900.0
2009-12-11 11:55:00,48.82,48.85,48.78,48.83,43000.0,22.9415,22.9556,22.9227,22.9462,43000.0
2009-12-11 12:00:00,48.84,48.88,48.83,48.85,63800.0,22.9509,22.9697,22.9462,22.9556,63800.0
2009-12-11 12:05:00,48.84,48.87,48.8,48.85,95900.0,22.9509,22.965,22.9321,22.9556,95900.0
2009-12-11 12:10:00,48.85,48.9,48.85,48.88,38300.0,22.9556,22.9791,22.9556,22.9697,38300.0
2009-12-11 12:15:00,48.88,48.88,48.87,48.87,28700.0,22.9697,22.9697,22.965,22.965,28700.0
2009-12-11 12:20:00,48.88,48.88,48.84,48.85,40500.0,22.9697,22.9697,22.9509,22.9556,40500.0
2009-12-11 12:25:00,48.84,48.87,48.79,48.8,125100.0,22.9509,22.965,22.9274,22.9321,125100.0
2009-12-11 12:30:00,48.8,48.86,48.78,48.86,28400.0,22.9321,22.9603,22.9227,22.9603,28400.0
2009-12-11 12:35:00,48.86,48.87,48.84,48.87,37600.0,22.9603,22.965,22.9509,22.965,37600.0
2009-12-11 12:40:00,48.86,48.87,48.85,48.87,30100.0,22.9603,22.965,22.9556,22.965,30100.0
2009-12-11 12:45:00,48.86,48.87,48.85,48.86,50900.0,22.9603,22.965,22.9556,22.9603,50900.0
2009-12-11 12:50:00,48.86,48.87,48.82,48.87,90900.0,22.9603,22.965,22.9415,22.965,90900.0
2009-12-11 12:55:00,48.87,48.9,48.86,48.86,45400.0,22.965,22.9791,22.9603,22.9603,45400.0
2009-12-11 13:00:00,48.87,48.88,48.78,48.78,70700.0,22.965,22.9697,22.9227,22.9227,70700.0
2009-12-11 13:05:00,48.78,48.79,48.71,48.74,136100.0,22.9227,22.9274,22.8898,22.9039,136100.0
2009-12-11 13:10:00,48.75,48.79,48.74,48.78,56400.0,22.9086,22.9274,22.9039,22.9227,56400.0
2009-12-11 13:15:00,48.79,48.79,48.7,48.7,55800.0,22.9274,22.9274,22.8852,22.8852,55800.0
2009-12-11 13:20:00,48.7,48.71,48.63,48.64,112600.0,22.8852,22.8898,22.8523,22.857,112600.0
2009-12-11 13:25:00,48.64,48.65,48.62,48.65,54100.0,22.857,22.8617,22.8476,22.8617,54100.0
2009-12-11 13:30:00,48.65,48.76,48.65,48.75,55000.0,22.8617,22.9133,22.8617,22.9086,55000.0
2009-12-11 13:35:00,48.75,48.79,48.72,48.78,56100.0,22.9086,22.9274,22.8945,22.9227,56100.0
2009-12-11 13:40:00,48.78,48.8,48.69,48.74,80400.0,22.9227,22.9321,22.8805,22.9039,80400.0
2009-12-11 13:45:00,48.74,48.74,48.64,48.64,83900.0,22.9039,22.9039,22.857,22.857,83900.0
2009-12-11 13:50:00,48.63,48.66,48.62,48.65,89900.0,22.8523,22.8664,22.8476,22.8617,89900.0
2009-12-11 13:55:00,48.65,48.67,48.56,48.59,103700.0,22.8617,22.8711,22.8194,22.8335,103700.0
2009-12-11 14:00:00,48.58,48.72,48.58,48.71,90500.0,22.8288,22.8945,22.8288,22.8898,90500.0
2009-12-11 14:05:00,48.7,48.75,48.67,48.7,118900.0,22.8852,22.9086,22.8711,22.8852,118900.0
2009-12-11 14:10:00,48.71,48.71,48.65,48.67,110700.0,22.8898,22.8898,22.8617,22.8711,110700.0
2009-12-11 14:15:00,48.68,48.68,48.65,48.67,47800.0,22.8758,22.8758,22.8617,22.8711,47800.0
2009-12-11 14:20:00,48.68,48.71,48.67,48.69,78700.0,22.8758,22.8898,22.8711,22.8805,78700.0
2009-12-11 14:25:00,48.69,48.7,48.67,48.68,48900.0,22.8805,22.8852,22.8711,22.8758,48900.0
2009-12-11 14:30:00,48.67,48.68,48.64,48.65,58400.0,22.8711,22.8758,22.857,22.8617,58400.0
2009-12-11 14:35:00,48.64,48.64,48.58,48.6,139200.0,22.857,22.857,22.8288,22.8382,139200.0
2009-12-11 14:40:00,48.6,48.61,48.57,48.58,77600.0,22.8382,22.8429,22.8241,22.8288,77600.0
2009-12-11 14:45:00,48.59,48.65,48.58,48.65,54800.0,22.8335,22.8617,22.8288,22.8617,54800.0
2009-12-11 14:50:00,48.65,48.65,48.61,48.63,57400.0,22.8617,22.8617,22.8429,22.8523,57400.0
2009-12-11 14:55:00,48.63,48.64,48.59,48.6,63800.0,22.8523,22.857,22.8335,22.8382,63800.0
2009-12-11 15:00:00,48.61,48.63,48.6,48.6,92300.0,22.8429,22.8523,22.8382,22.8382,92300.0
2009-12-11 15:05:00,48.6,48.65,48.58,48.58,140700.0,22.8382,22.8617,22.8288,22.8288,140700.0
2009-12-11 15:10:00,48.59,48.59,48.54,48.55,94500.0,22.8335,22.8335,22.81,22.8147,94500.0
2009-12-11 15:15:00,48.54,48.55,48.46,48.46,194000.0,22.81,22.8147,22.7724,22.7724,194000.0
2009-12-11 15:20:00,48.46,48.49,48.4,48.44,462700.0,22.7724,22.7865,22.7442,22.763,462700.0
2009-12-11 15:25:00,48.43,48.47,48.4,48.43,122900.0,22.7583,22.7771,22.7442,22.7583,122900.0
2009-12-11 15:30:00,48.43,48.5,48.43,48.49,137400.0,22.7583,22.7912,22.7583,22.7865,137400.0
2009-12-11 15:35:00,48.5,48.5,48.43,48.44,151000.0,22.7912,22.7912,22.7583,22.763,151000.0
2009-12-11 15:40:00,48.44,48.47,48.4,48.44,195100.0,22.763,22.7771,22.7442,22.763,195100.0
2009-12-11 15:45:00,48.45,48.49,48.41,48.43,169800.0,22.7677,22.7865,22.7489,22.7583,169800.0
2009-12-11 15:50:00,48.43,48.45,48.4,48.41,198900.0,22.7583,22.7677,22.7442,22.7489,198900.0
2009-12-11 15:55:00,48.42,48.46,48.41,48.44,275700.0,22.7536,22.7724,22.7489,22.763,275700.0
2009-12-14 09:30:00,49.56,49.65,49.33,49.53,380400.0,23.2893,23.3316,23.1812,23.2752,380400.0
2009-12-14 09:35:00,49.53,49.62,49.37,49.56,153800.0,23.2752,23.3175,23.2,23.2893,153800.0
2009-12-14 09:40:00,49.56,49.77,49.49,49.68,149000.0,23.2893,23.388,23.2564,23.3457,149000.0
2009-12-14 09:45:00,49.68,49.79,49.6,49.77,116500.0,23.3457,23.3974,23.3081,23.388,116500.0
2009-12-14 09:50:00,49.77,49.94,49.76,49.94,259200.0,23.388,23.4679,23.3833,23.4679,259200.0
2009-12-14 09:55:00,49.93,49.99,49.93,49.99,196900.0,23.4632,23.4913,23.4632,23.4913,196900.0
2009-12-14 10:00:00,49.98,50.0,49.96,49.96,245600.0,23.4866,23.496,23.4773,23.4773,245600.0
2009-12-14 10:05:00,49.96,49.97,49.87,49.89,200400.0,23.4773,23.482,23.435,23.4444,200400.0
2009-12-14 10:10:00,49.9,49.98,49.88,49.95,111400.0,23.4491,23.4866,23.4397,23.4726,111400.0
2009-12-14 10:15:00,49.95,50.08,49.95,50.04,261300.0,23.4726,23.5336,23.4726,23.5148,261300.0
2009-12-14 10:20:00,50.04,50.09,50.02,50.04,118300.0,23.5148,23.5383,23.5054,23.5148,118300.0
2009-12-14 10:25:00,50.05,50.18,50.04,50.08,122000.0,23.5195,23.5806,23.5148,23.5336,122000.0
2009-12-14 10:30:00,50.09,50.19,50.09,50.17,80000.0,23.5383,23.5853,23.5383,23.5759,80000.0
2009-12-14 10:35:00,50.17,50.23,50.15,50.22,113500.0,23.5759,23.6041,23.5665,23.5994,113500.0
2009-12-14 10:40:00,50.21,50.24,50.16,50.22,141900.0,23.5947,23.6088,23.5712,23.5994,141900.0
2009-12-14 10:45:00,50.22,50.23,50.17,50.18,59800.0,23.5994,23.6041,23.5759,23.5806,59800.0
2009-12-14 10:50:00,50.18,50.25,50.18,50.23,115600.0,23.5806,23.6135,23.5806,23.6041,115600.0
2009-12-14 10:55:00,50.22,50.27,50.16,50.16,189000.0,23.5994,23.6229,23.5712,23.5712,189000.0
2009-12-14 11:00:00,50.16,50.16,50.12,50.12,73000.0,23.5712,23.5712,23.5524,23.5524,73000.0
2009-12-14 11:05:00,50.13,50.13,50.1,50.13,63800.0,23.5571,23.5571,23.543,23.5571,63800.0
2009-12-14 11:10:00,50.13,50.17,50.12,50.14,84300.0,23.5571,23.5759,23.5524,23.5618,84300.0
2009-12-14 11:15:00,50.15,50.16,50.1,50.1,43300.0,23.5665,23.5712,23.543,23.543,43300.0
2009-12-14 11:20:00,50.1,50.11,50.05,50.09,99600.0,23.543,23.5477,23.5195,23.5383,99600.0
2009-12-14 11:25:00,50.09,50.09,50.01,50.01,70900.0,23.5383,23.5383,23.5007,23.5007,70900.0
2009-12-14 11:30:00,50.01,50.02,49.95,49.97,63000.0,23.5007,23.5054,23.4726,23.482,63000.0
2009-12-14 11:35:00,49.97,50.03,49.96,50.03,58700.0,23.482,23.5101,23.4773,23.5101,58700.0
2009-12-14 11:40:00,50.03,50.06,50.0,50.01,47300.0,23.5101,23.5242,23.496,23.5007,47300.0
2009-12-14 11:45:00,50.0,50.05,49.99,50.02,60300.0,23.496,23.5195,23.4913,23.5054,60300.0
2009-12-14 11:50:00,50.02,50.05,49.98,49.98,70900.0,23.5054,23.5195,23.4866,23.4866,70900.0
2009-12-14 11:55:00,49.98,49.99,49.92,49.98,83100.0,23.4866,23.4913,23.4585,23.4866,83100.0
2009-12-14 12:00:00,49.98,49.98,49.88,49.91,56500.0,23.4866,23.4866,23.4397,23.4538,56500.0
2009-12-14 12:05:00,49.9,50.01,49.9,50.01,38200.0,23.4491,23.5007,23.4491,23.5007,38200.0
2009-12-14 12:10:00,50.01,50.06,50.01,50.06,33000.0,23.5007,23.5242,23.5007,23.5242,33000.0
2009-12-14 12:15:00,50.06,50.1,50.04,50.1,42200.0,23.5242,23.543,23.5148,23.543,42200.0
2009-12-14 12:20:00,50.1,50.13,50.09,50.13,48100.0,23.543,23.5571,23.5383,23.5571,48100.0
2009-12-14 12:25:00,50.13,50.19,50.13,50.17,42100.0,23.5571,23.5853,23.5571,23.5759,42100.0
2009-12-14 12:30:00,50.18,50.18,50.12,50.16,32900.0,23.5806,23.5806,23.5524,23.5712,32900.0
2009-12-14 12:35:00,50.15,50.19,50.15,50.18,48500.0,23.5665,23.5853,23.5665,23.5806,48500.0
2009-12-14 12:40:00,50.18,50.19,50.17,50.19,37700.0,23.5806,23.5853,23.5759,23.5853,37700.0
2009-12-14 12:45:00,50.18,50.19,50.12,50.12,33600.0,23.5806,23.5853,23.5524,23.5524,33600.0
2009-12-14 12:50:00,50.12,50.13,50.07,50.1,53000.0,23.5524,23.5571,23.5289,23.543,53000.0
2009-12-14 12:55:00,50.1,50.1,50.08,50.08,28400.0,23.543,23.543,23.5336,23.5336,28400.0
2009-12-14 13:00:00,50.08,50.08,50.04,50.06,73700.0,23.5336,23.5336,23.5148,23.5242,73700.0
2009-12-14 13:05:00,50.07,50.1,50.05,50.09,42000.0,23.5289,23.543,23.5195,23.5383,42000.0
2009-12-14 13:10:00,50.09,50.13,50.07,50.13,47500.0,23.5383,23.5571,23.5289,23.5571,47500.0
2009-12-14 13:15:00,50.13,50.17,50.12,50.14,56100.0,23.5571,23.5759,23.5524,23.5618,56100.0
2009-12-14 13:20:00,50.13,50.18,50.13,50.17,69300.0,23.5571,23.5806,23.5571,23.5759,69300.0
2009-12-14 13:25:00,50.17,50.19,50.17,50.17,45300.0,23.5759,23.5853,23.5759,23.5759,45300.0
2009-12-14 13:30:00,50.17,50.18,50.1,50.1,56900.0,23.5759,23.5806,23.543,23.543,56900.0
2009-12-14 13:35:00,50.11,50.11,50.02,50.03,95200.0,23.5477,23.5477,23.5054,23.5101,95200.0
2009-12-14 13:40:00,50.03,50.03,50.0,50.02,69400.0,23.5101,23.5101,23.496,23.5054,69400.0
2009-12-14 13:45:00,50.02,50.08,50.0,50.07,58400.0,23.5054,23.5336,23.496,23.5289,58400.0
2009-12-14 13:50:00,50.06,50.07,50.05,50.05,32200.0,23.5242,23.5289,23.5195,23.5195,32200.0
2009-12-14 13:55:00,50.06,50.06,50.03,50.03,43100.0,23.5242,23.5242,23.5101,23.5101,43100.0
2009-12-14 14:00:00,50.03,50.04,50.0,50.01,36500.0,23.5101,23.5148,23.496,23.5007,36500.0
2009-12-14 14:05:00,50.0,50.04,49.99,50.04,76100.0,23.496,23.5148,23.4913,23.5148,76100.0
2009-12-14 14:10:00,50.04,50.04,50.0,50.01,50500.0,23.5148,23.5148,23.496,23.5007,50500.0
2009-12-14 14:15:00,50.01,50.01,49.99,49.99,52900.0,23.5007,23.5007,23.4913,23.4913,52900.0
2009-12-14 14:20:00,50.0,50.04,49.99,50.03,45500.0,23.496,23.5148,23.4913,23.5101,45500.0
2009-12-14 14:25:00,50.03,50.05,50.01,50.01,57100.0,23.5101,23.5195,23.5007,23.5007,57100.0
2009-12-14 14:30:00,50.02,50.08,50.0,50.08,63100.0,23.5054,23.5336,23.496,23.5336,63100.0
2009-12-14 14:35:00,50.08,50.12,50.05,50.12,60300.0,23.5336,23.5524,23.5195,23.5524,60300.0
2009-12-14 14:40:00,50.12,50.18,50.11,50.13,82000.0,23.5524,23.5806,23.5477,23.5571,82000.0
2009-12-14 14:45:00,50.14,50.17,50.14,50.14,67100.0,23.5618,23.5759,23.5618,23.5618,67100.0
2009-12-14 14:50:00,50.15,50.22,50.14,50.2,2279200.0,23.5665,23.5994,23.5618,23.59,2279200.0
2009-12-14 14:55:00,50.2,50.2,50.14,50.17,115800.0,23.59,23.59,23.5618,23.5759,115800.0
2009-12-14 15:00:00,50.17,50.25,50.16,50.24,133400.0,23.5759,23.6135,23.5712,23.6088,133400.0
2009-12-14 15:05:00,50.25,50.29,50.23,50.28,114800.0,23.6135,23.6323,23.6041,23.6276,114800.0
2009-12-14 15:10:00,50.29,50.36,50.28,50.3,135000.0,23.6323,23.6652,23.6276,23.637,135000.0
2009-12-14 15:15:00,50.3,50.35,50.3,50.31,91300.0,23.637,23.6605,23.637,23.6417,91300.0
2009-12-14 15:20:00,50.32,50.33,50.3,50.33,81400.0,23.6464,23.6511,23.637,23.6511,81400.0
2009-12-14 15:25:00,50.32,50.35,50.2,50.24,150800.0,23.6464,23.6605,23.59,23.6088,150800.0
2009-12-14 15:30:00,50.24,50.27,50.2,50.22,110700.0,23.6088,23.6229,23.59,23.5994,110700.0
2009-12-14 15:35:00,50.22,50.27,50.2,50.21,111300.0,23.5994,23.6229,23.59,23.5947,111300.0
2009-12-14 15:40:00,50.2,50.21,50.16,50.18,312300.0,23.59,23.5947,23.5712,23.5806,312300.0
2009-12-14 15:45:00,50.19,50.36,50.18,50.34,361200.0,23.5853,23.6652,23.5806,23.6558,361200.0
2009-12-14 15:50:00,50.33,50.36,50.29,50.33,313400.0,23.6511,23.6652,23.6323,23.6511,313400.0
2009-12-14 15:55:00,50.33,50.44,50.24,50.3,835800.0,23.6511,23.7028,23.6088,23.637,835800.0
2009-12-15 09:30:00,50.11,50.11,49.8,50.05,71000.0,23.5477,23.5477,23.4021,23.5195,71000.0
2009-12-15 09:35:00,50.06,50.18,49.99,50.02,86600.0,23.5242,23.5806,23.4913,23.5054,86600.0
2009-12-15 09:40:00,50.02,50.05,49.97,50.0,116600.0,23.5054,23.5195,23.482,23.496,116600.0
2009-12-15 09:45:00,50.01,50.07,49.88,49.94,104900.0,23.5007,23.5289,23.4397,23.4679,104900.0
2009-12-15 09:50:00,49.93,50.03,49.86,50.03,113600.0,23.4632,23.5101,23.4303,23.5101,113600.0
2009-12-15 09:55:00,50.03,50.03,49.84,49.84,107500.0,23.5101,23.5101,23.4209,23.4209,107500.0
2009-12-15 10:00:00,49.84,49.87,49.75,49.75,144500.0,23.4209,23.435,23.3786,23.3786,144500.0
2009-12-15 10:05:00,49.75,49.85,49.75,49.81,133200.0,23.3786,23.4256,23.3786,23.4068,133200.0
2009-12-15 10:10:00,49.81,49.83,49.75,49.75,77600.0,23.4068,23.4162,23.3786,23.3786,77600.0
2009-12-15 10:15:00,49.75,49.81,49.75,49.75,89600.0,23.3786,23.4068,23.3786,23.3786,89600.0
2009-12-15 10:20:00,49.76,49.8,49.75,49.76,71800.0,23.3833,23.4021,23.3786,23.3833,71800.0
2009-12-15 10:25:00,49.76,49.79,49.75,49.76,43300.0,23.3833,23.3974,23.3786,23.3833,43300.0
2009-12-15 10:30:00,49.77,49.79,49.76,49.76,63100.0,23.388,23.3974,23.3833,23.3833,63100.0
2009-12-15 10:35:00,49.76,49.86,49.76,49.85,154900.0,23.3833,23.4303,23.3833,23.4256,154900.0
2009-12-15 10:40:00,49.86,49.93,49.85,49.88,60900.0,23.4303,23.4632,23.4256,23.4397,60900.0
2009-12-15 10:45:00,49.89,49.9,49.85,49.9,68500.0,23.4444,23.4491,23.4256,23.4491,68500.0
2009-12-15 10:50:00,49.9,49.97,49.89,49.93,66800.0,23.4491,23.482,23.4444,23.4632,66800.0
2009-12-15 10:55:00,49.92,49.92,49.79,49.81,191100.0,23.4585,23.4585,23.3974,23.4068,191100.0
2009-12-15 11:00:00,49.83,49.86,49.78,49.83,195200.0,23.4162,23.4303,23.3927,23.4162,195200.0
2009-12-15 11:05:00,49.85,49.92,49.85,49.9,66700.0,23.4256,23.4585,23.4256,23.4491,66700.0
2009-12-15 11:10:00,49.9,49.94,49.89,49.93,76800.0,23.4491,23.4679,23.4444,23.4632,76800.0
2009-12-15 11:15:00,49.93,49.98,49.92,49.96,126700.0,23.4632,23.4866,23.4585,23.4773,126700.0
2009-12-15 11:20:00,49.96,50.02,49.96,49.99,178800.0,23.4773,23.5054,23.4773,23.4913,178800.0
2009-12-15 11:25:00,49.99,50.1,49.97,50.07,141400.0,23.4913,23.543,23.482,23.5289,141400.0
2009-12-15 11:30:00,50.08,50.08,50.03,50.06,70400.0,23.5336,23.5336,23.5101,23.5242,70400.0
2009-12-15 11:35:00,50.06,50.15,49.84,50.15,726400.0,23.5242,23.5665,23.4209,23.5665,726400.0
2009-12-15 11:40:00,50.15,50.18,50.11,50.14,66500.0,23.5665,23.5806,23.5477,23.5618,66500.0
2009-12-15 11:45:00,50.14,50.15,50.05,50.08,63400.0,23.5618,23.5665,23.5195,23.5336,63400.0
2009-12-15 11:50:00,50.08,50.21,50.06,50.16,98900.0,23.5336,23.5947,23.5242,23.5712,98900.0
2009-12-15 11:55:00,50.15,50.16,50.13,50.15,47800.0,23.5665,23.5712,23.5571,23.5665,47800.0
2009-12-15 12:00:00,50.16,50.17,50.09,50.14,60000.0,23.5712,23.5759,23.5383,23.5618,60000.0
2009-12-15 12:05:00,50.13,50.19,50.13,50.19,32500.0,23.5571,23.5853,23.5571,23.5853,32500.0
2009-12-15 12:10:00,50.19,50.23,50.06,50.08,58500.0,23.5853,23.6041,23.5242,23.5336,58500.0
2009-12-15 12:15:00,50.08,50.15,50.07,50.1,57000.0,23.5336,23.5665,23.5289,23.543,57000.0
2009-12-15 12:20:00,50.11,50.11,50.09,50.11,30900.0,23.5477,23.5477,23.5383,23.5477,30900.0
2009-12-15 12:25:00,50.11,50.22,50.1,50.22,57700.0,23.5477,23.5994,23.543,23.5994,57700.0
2009-12-15 12:30:00,50.22,50.22,50.19,50.19,29200.0,23.5994,23.5994,23.5853,23.5853,29200.0
2009-12-15 12:35:00,50.19,50.28,50.17,50.28,69000.0,23.5853,23.6276,23.5759,23.6276,69000.0
2009-12-15 12:40:00,50.28,50.39,50.28,50.35,84500.0,23.6276,23.6793,23.6276,23.6605,84500.0
2009-12-15 12:45:00,50.34,50.35,50.27,50.27,52200.0,23.6558,23.6605,23.6229,23.6229,52200.0
2009-12-15 12:50:00,50.26,50.28,50.22,50.24,33400.0,23.6182,23.6276,23.5994,23.6088,33400.0
2009-12-15 12:55:00,50.24,50.25,50.19,50.2,42300.0,23.6088,23.6135,23.5853,23.59,42300.0
2009-12-15 13:00:00,50.2,50.2,50.13,50.15,61300.0,23.59,23.59,23.5571,23.5665,61300.0
2009-12-15 13:05:00,50.14,50.19,50.13,50.15,33000.0,23.5618,23.5853,23.5571,23.5665,33000.0
2009-12-15 13:10:00,50.16,50.18,50.14,50.15,53800.0,23.5712,23.5806,23.5618,23.5665,53800.0
2009-12-15 13:15:00,50.15,50.15,50.14,50.15,35600.0,23.5665,23.5665,23.5618,23.5665,35600.0
2009-12-15 13:20:00,50.14,50.15,50.06,50.1,79600.0,23.5618,23.5665,23.5242,23.543,79600.0
2009-12-15 13:25:00,50.1,50.13,50.1,50.12,41800.0,23.543,23.5571,23.543,23.5524,41800.0
2009-12-15 13:30:00,50.13,50.18,50.11,50.12,69800.0,23.5571,23.5806,23.5477,23.5524,69800.0
2009-12-15 13:35:00,50.11,50.18,50.11,50.15,107900.0,23.5477,23.5806,23.5477,23.5665,107900.0
2009-12-15 13:40:00,50.15,50.18,50.12,50.15,68800.0,23.5665,23.5806,23.5524,23.5665,68800.0
2009-12-15 13:45:00,50.15,50.15,50.12,50.13,30000.0,23.5665,23.5665,23.5524,23.5571,30000.0
2009-12-15 13:50:00,50.14,50.16,50.13,50.16,42400.0,23.5618,23.5712,23.5571,23.5712,42400.0
2009-12-15 13:55:00,50.15,50.17,50.14,50.14,38100.0,23.5665,23.5759,23.5618,23.5618,38100.0
2009-12-15 14:00:00,50.14,50.15,50.1,50.14,63600.0,23.5618,23.5665,23.543,23.5618,63600.0
2009-12-15 14:05:00,50.15,50.18,50.14,50.16,46000.0,23.5665,23.5806,23.5618,23.5712,46000.0
2009-12-15 14:10:00,50.15,50.17,50.13,50.15,49800.0,23.5665,23.5759,23.5571,23.5665,49800.0
2009-12-15 14:15:00,50.15,50.2,50.13,50.19,53700.0,23.5665,23.59,23.5571,23.5853,53700.0
2009-12-15 14:20:00,50.2,50.22,50.14,50.15,52700.0,23.59,23.5994,23.5618,23.5665,52700.0
2009-12-15 14:25:00,50.14,50.15,50.09,50.11,81500.0,23.5618,23.5665,23.5383,23.5477,81500.0
2009-12-15 14:30:00,50.1,50.11,50.08,50.11,87000.0,23.543,23.5477,23.5336,23.5477,87000.0
2009-12-15 14:35:00,50.1,50.13,50.09,50.1,77200.0,23.543,23.5571,23.5383,23.543,77200.0
2009-12-15 14:40:00,50.08,50.09,50.06,50.06,54300.0,23.5336,23.5383,23.5242,23.5242,54300.0
2009-12-15 14:45:00,50.07,50.09,50.06,50.08,59200.0,23.5289,23.5383,23.5242,23.5336,59200.0
2009-12-15 14:50:00,50.08,50.1,50.03,50.05,67100.0,23.5336,23.543,23.5101,23.5195,67100.0
2009-12-15 14:55:00,50.06,50.1,50.05,50.08,43300.0,23.5242,23.543,23.5195,23.5336,43300.0
2009-12-15 15:00:00,50.1,50.1,50.05,50.07,52200.0,23.543,23.543,23.5195,23.5289,52200.0
2009-12-15 15:05:00,50.07,50.07,50.03,50.06,54300.0,23.5289,23.5289,23.5101,23.5242,54300.0
2009-12-15 15:10:00,50.05,50.06,50.05,50.05,45800.0,23.5195,23.5242,23.5195,23.5195,45800.0
2009-12-15 15:15:00,50.05,50.06,50.03,50.03,65600.0,23.5195,23.5242,23.5101,23.5101,65600.0
2009-12-15 15:20:00,50.03,50.1,50.03,50.09,143700.0,23.5101,23.543,23.5101,23.5383,143700.0
2009-12-15 15:25:00,50.09,50.14,50.05,50.05,90400.0,23.5383,23.5618,23.5195,23.5195,90400.0
2009-12-15 15:30:00,50.04,50.06,50.03,50.04,101000.0,23.5148,23.5242,23.5101,23.5148,101000.0
2009-12-15 15:35:00,50.04,50.08,50.0,50.04,171800.0,23.5148,23.5336,23.496,23.5148,171800.0
2009-12-15 15:40:00,50.04,50.04,50.0,50.03,159800.0,23.5148,23.5148,23.496,23.5101,159800.0
2009-12-15 15:45:00,50.02,50.08,50.01,50.02,156900.0,23.5054,23.5336,23.5007,23.5054,156900.0
2009-12-15 15:50:00,50.01,50.08,50.01,50.05,202000.0,23.5007,23.5336,23.5007,23.5195,202000.0
2009-12-15 15:55:00,50.04,50.11,50.03,50.11,299500.0,23.5148,23.5477,23.5101,23.5477,299500.0
2009-12-16 09:30:00,50.0,50.33,49.96,50.08,143800.0,23.496,23.6511,23.4773,23.5336,143800.0
2009-12-16 09:35:00,50.06,50.18,49.93,50.16,141900.0,23.5242,23.5806,23.4632,23.5712,141900.0
2009-12-16 09:40:00,50.15,50.19,50.03,50.16,63000.0,23.5665,23.5853,23.5101,23.5712,63000.0
2009-12-16 09:45:00,50.16,50.24,50.15,50.23,64700.0,23.5712,23.6088,23.5665,23.6041,64700.0
2009-12-16 09:50:00,50.24,50.35,50.23,50.32,109500.0,23.6088,23.6605,23.6041,23.6464,109500.0
2009-12-16 09:55:00,50.33,50.34,50.26,50.33,88700.0,23.6511,23.6558,23.6182,23.6511,88700.0
2009-12-16 10:00:00,50.32,50.39,50.31,50.37,61800.0,23.6464,23.6793,23.6417,23.6699,61800.0
2009-12-16 10:05:00,50.38,50.5,50.36,50.44,98900.0,23.6746,23.731,23.6652,23.7028,98900.0
2009-12-16 10:10:00,50.43,50.5,50.43,50.43,75100.0,23.6981,23.731,23.6981,23.6981,75100.0
2009-12-16 10:15:00,50.44,50.45,50.39,50.43,84300.0,23.7028,23.7075,23.6793,23.6981,84300.0
2009-12-16 10:20:00,50.44,50.49,50.4,50.49,90700.0,23.7028,23.7263,23.684,23.7263,90700.0
2009-12-16 10:25:00,50.49,50.5,50.47,50.47,79100.0,23.7263,23.731,23.7169,23.7169,79100.0
2009-12-16 10:30:00,50.48,50.54,50.4,50.41,119500.0,23.7216,23.7498,23.684,23.6887,119500.0
2009-12-16 10:35:00,50.42,50.42,50.32,50.37,163300.0,23.6934,23.6934,23.6464,23.6699,163300.0
2009-12-16 10:40:00,50.37,50.39,50.3,50.3,46600.0,23.6699,23.6793,23.637,23.637,46600.0
2009-12-16 10:45:00,50.3,50.38,50.29,50.35,54000.0,23.637,23.6746,23.6323,23.6605,54000.0
2009-12-16 10:50:00,50.35,50.39,50.32,50.33,41600.0,23.6605,23.6793,23.6464,23.6511,41600.0
2009-12-16 10:55:00,50.32,50.39,50.32,50.39,39800.0,23.6464,23.6793,23.6464,23.6793,39800.0
2009-12-16 11:00:00,50.38,50.38,50.35,50.35,50600.0,23.6746,23.6746,23.6605,23.6605,50600.0
2009-12-16 11:05:00,50.36,50.39,50.35,50.38,59900.0,23.6652,23.6793,23.6605,23.6746,59900.0
2009-12-16 11:10:00,50.38,50.42,50.37,50.42,74200.0,23.6746,23.6934,23.6699,23.6934,74200.0
2009-12-16 11:15:00,50.42,50.46,50.41,50.44,59700.0,23.6934,23.7122,23.6887,23.7028,59700.0
2009-12-16 11:20:00,50.44,50.45,50.42,50.43,71700.0,23.7028,23.7075,23.6934,23.6981,71700.0
2009-12-16 11:25:00,50.43,50.46,50.43,50.44,40100.0,23.6981,23.7122,23.6981,23.7028,40100.0
2009-12-16 11:30:00,50.43,50.49,50.43,50.47,47800.0,23.6981,23.7263,23.6981,23.7169,47800.0
2009-12-16 11:35:00,50.47,50.47,50.38,50.4,45300.0,23.7169,23.7169,23.6746,23.684,45300.0
2009-12-16 11:40:00,50.4,50.4,50.36,50.36,27500.0,23.684,23.684,23.6652,23.6652,27500.0
2009-12-16 11:45:00,50.37,50.37,50.32,50.32,37900.0,23.6699,23.6699,23.6464,23.6464,37900.0
2009-12-16 11:50:00,50.32,50.36,50.32,50.35,31400.0,23.6464,23.6652,23.6464,23.6605,31400.0
2009-12-16 11:55:00,50.35,50.37,50.35,50.35,30700.0,23.6605,23.6699,23.6605,23.6605,30700.0
2009-12-16 12:00:00,50.35,50.37,50.33,50.33,76800.0,23.6605,23.6699,23.6511,23.6511,76800.0
2009-12-16 12:05:00,50.34,50.35,50.32,50.34,51900.0,23.6558,23.6605,23.6464,23.6558,51900.0
2009-12-16 12:10:00,50.35,50.35,50.32,50.33,34900.0,23.6605,23.6605,23.6464,23.6511,34900.0
2009-12-16 12:15:00,50.32,50.35,50.32,50.34,30700.0,23.6464,23.6605,23.6464,23.6558,30700.0
2009-12-16 12:20:00,50.34,50.34,50.3,50.3,53700.0,23.6558,23.6558,23.637,23.637,53700.0
2009-12-16 12:25:00,50.3,50.34,50.23,50.33,105100.0,23.637,23.6558,23.6041,23.6511,105100.0
2009-12-16 12:30:00,50.33,50.34,50.31,50.32,24300.0,23.6511,23.6558,23.6417,23.6464,24300.0
2009-12-16 12:35:00,50.32,50.32,50.28,50.29,31200.0,23.6464,23.6464,23.6276,23.6323,31200.0
2009-12-16 12:40:00,50.3,50.32,50.29,50.32,30600.0,23.637,23.6464,23.6323,23.6464,30600.0
2009-12-16 12:45:00,50.32,50.37,50.32,50.35,39600.0,23.6464,23.6699,23.6464,23.6605,39600.0
2009-12-16 12:50:00,50.35,50.38,50.35,50.37,33500.0,23.6605,23.6746,23.6605,23.6699,33500.0
2009-12-16 12:55:00,50.37,50.38,50.35,50.38,48900.0,23.6699,23.6746,23.6605,23.6746,48900.0
2009-12-16 13:00:00,50.38,50.42,50.38,50.39,67100.0,23.6746,23.6934,23.6746,23.6793,67100.0
2009-12-16 13:05:00,50.39,50.42,50.38,50.41,40900.0,23.6793,23.6934,23.6746,23.6887,40900.0
2009-12-16 13:10:00,50.41,50.43,50.39,50.39,32500.0,23.6887,23.6981,23.6793,23.6793,32500.0
2009-12-16 13:15:00,50.39,50.43,50.38,50.42,38600.0,23.6793,23.6981,23.6746,23.6934,38600.0
2009-12-16 13:20:00,50.42,50.45,50.38,50.42,59200.0,23.6934,23.7075,23.6746,23.6934,59200.0
2009-12-16 13:25:00,50.43,50.43,50.37,50.39,44600.0,23.6981,23.6981,23.6699,23.6793,44600.0
2009-12-16 13:30:00,50.39,50.42,50.39,50.4,24500.0,23.6793,23.6934,23.6793,23.684,24500.0
2009-12-16 13:35:00,50.4,50.42,50.38,50.4,42500.0,23.684,23.6934,23.6746,23.684,42500.0
2009-12-16 13:40:00,50.39,50.44,50.39,50.39,40800.0,23.6793,23.7028,23.6793,23.6793,40800.0
2009-12-16 13:45:00,50.39,50.42,50.38,50.39,34000.0,23.6793,23.6934,23.6746,23.6793,34000.0
2009-12-16 13:50:00,50.4,50.4,50.36,50.38,33200.0,23.684,23.684,23.6652,23.6746,33200.0
2009-12-16 13:55:00,50.38,50.38,50.33,50.33,33400.0,23.6746,23.6746,23.6511,23.6511,33400.0
2009-12-16 14:00:00,50.33,50.34,50.3,50.33,44500.0,23.6511,23.6558,23.637,23.6511,44500.0
2009-12-16 14:05:00,50.33,50.36,50.3,50.33,62000.0,23.6511,23.6652,23.637,23.6511,62000.0
2009-12-16 14:10:00,50.33,50.35,50.31,50.33,31400.0,23.6511,23.6605,23.6417,23.6511,31400.0
2009-12-16 14:15:00,50.33,50.48,50.31,50.44,100900.0,23.6511,23.7216,23.6417,23.7028,100900.0
2009-12-16 14:20:00,50.44,50.49,50.35,50.44,117500.0,23.7028,23.7263,23.6605,23.7028,117500.0
2009-12-16 14:25:00,50.42,50.49,50.38,50.43,77300.0,23.6934,23.7263,23.6746,23.6981,77300.0
2009-12-16 14:30:00,50.43,50.44,50.38,50.4,62100.0,23.6981,23.7028,23.6746,23.684,62100.0
2009-12-16 14:35:00,50.4,50.46,50.39,50.46,84000.0,23.684,23.7122,23.6793,23.7122,84000.0
2009-12-16 14:40:00,50.46,50.47,50.39,50.4,96600.0,23.7122,23.7169,23.6793,23.684,96600.0
2009-12-16 14:45:00,50.4,50.4,50.32,50.36,133900.0,23.684,23.684,23.6464,23.6652,133900.0
2009-12-16 14:50:00,50.35,50.41,50.33,50.35,80400.0,23.6605,23.6887,23.6511,23.6605,80400.0
2009-12-16 14:55:00,50.35,50.42,50.34,50.38,55900.0,23.6605,23.6934,23.6558,23.6746,55900.0
2009-12-16 15:00:00,50.38,50.39,50.32,50.37,85600.0,23.6746,23.6793,23.6464,23.6699,85600.0
2009-12-16 15:05:00,50.37,50.43,50.36,50.39,118000.0,23.6699,23.6981,23.6652,23.6793,118000.0
2009-12-16 15:10:00,50.39,50.41,50.32,50.32,52600.0,23.6793,23.6887,23.6464,23.6464,52600.0
2009-12-16 15:15:00,50.32,50.36,50.31,50.36,92300.0,23.6464,23.6652,23.6417,23.6652,92300.0
2009-12-16 15:20:00,50.36,50.37,50.26,50.26,90300.0,23.6652,23.6699,23.6182,23.6182,90300.0
2009-12-16 15:25:00,50.26,50.26,50.09,50.09,104100.0,23.6182,23.6182,23.5383,23.5383,104100.0
2009-12-16 15:30:00,50.09,50.11,50.05,50.08,132400.0,23.5383,23.5477,23.5195,23.5336,132400.0
2009-12-16 15:35:00,50.08,50.12,50.06,50.09,140600.0,23.5336,23.5524,23.5242,23.5383,140600.0
2009-12-16 15:40:00,50.08,50.1,50.0,50.1,172600.0,23.5336,23.543,23.496,23.543,172600.0
2009-12-16 15:45:00,50.09,50.22,50.09,50.2,242800.0,23.5383,23.5994,23.5383,23.59,242800.0
2009-12-16 15:50:00,50.2,50.21,50.13,50.16,235500.0,23.59,23.5947,23.5571,23.5712,235500.0
2009-12-16 15:55:00,50.17,50.17,50.06,50.1,425100.0,23.5759,23.5759,23.5242,23.543,425100.0
2009-12-17 09:30:00,49.96,49.96,49.68,49.9,178200.0,23.4773,23.4773,23.3457,23.4491,178200.0
2009-12-17 09:35:00,49.9,49.98,49.84,49.97,153700.0,23.4491,23.4866,23.4209,23.482,153700.0
2009-12-17 09:40:00,49.97,49.98,49.87,49.87,112100.0,23.482,23.4866,23.435,23.435,112100.0
2009-12-17 09:45:00,49.87,49.88,49.73,49.78,108300.0,23.435,23.4397,23.3692,23.3927,108300.0
2009-12-17 09:50:00,49.77,49.77,49.7,49.72,92300.0,23.388,23.388,23.3551,23.3645,92300.0
2009-12-17 09:55:00,49.71,49.76,49.6,49.6,231800.0,23.3598,23.3833,23.3081,23.3081,231800.0
2009-12-17 10:00:00,49.6,49.69,49.59,49.61,222900.0,23.3081,23.3504,23.3034,23.3128,222900.0
2009-12-17 10:05:00,49.62,49.69,49.58,49.63,72900.0,23.3175,23.3504,23.2987,23.3222,72900.0
2009-12-17 10:10:00,49.63,49.68,49.62,49.63,66500.0,23.3222,23.3457,23.3175,23.3222,66500.0
2009-12-17 10:15:00,49.62,49.64,49.6,49.63,90900.0,23.3175,23.3269,23.3081,23.3222,90900.0
2009-12-17 10:20:00,49.63,49.66,49.61,49.63,123600.0,23.3222,23.3363,23.3128,23.3222,123600.0
2009-12-17 10:25:00,49.63,49.7,49.63,49.67,112300.0,23.3222,23.3551,23.3222,23.341,112300.0
2009-12-17 10:30:00,49.67,49.69,49.64,49.65,120800.0,23.341,23.3504,23.3269,23.3316,120800.0
2009-12-17 10:35:00,49.65,49.75,49.64,49.73,111100.0,23.3316,23.3786,23.3269,23.3692,111100.0
2009-12-17 10:40:00,49.73,49.81,49.71,49.81,161600.0,23.3692,23.4068,23.3598,23.4068,161600.0
2009-12-17 10:45:00,49.8,49.81,49.65,49.7,93600.0,23.4021,23.4068,23.3316,23.3551,93600.0
2009-12-17 10:50:00,49.7,49.71,49.69,49.7,28100.0,23.3551,23.3598,23.3504,23.3551,28100.0
2009-12-17 10:55:00,49.7,49.71,49.65,49.66,68500.0,23.3551,23.3598,23.3316,23.3363,68500.0
2009-12-17 11:00:00,49.66,49.67,49.62,49.64,169500.0,23.3363,23.341,23.3175,23.3269,169500.0
2009-12-17 11:05:00,49.64,49.67,49.62,49.62,65700.0,23.3269,23.341,23.3175,23.3175,65700.0
2009-12-17 11:10:00,49.62,49.65,49.62,49.64,53700.0,23.3175,23.3316,23.3175,23.3269,53700.0
2009-12-17 11:15:00,49.64,49.74,49.64,49.73,42100.0,23.3269,23.3739,23.3269,23.3692,42100.0
2009-12-17 11:20:00,49.73,49.74,49.69,49.72,56200.0,23.3692,23.3739,23.3504,23.3645,56200.0
2009-12-17 11:25:00,49.71,49.72,49.62,49.64,114900.0,23.3598,23.3645,23.3175,23.3269,114900.0
2009-12-17 11:30:00,49.64,49.65,49.61,49.65,93200.0,23.3269,23.3316,23.3128,23.3316,93200.0
2009-12-17 11:35:00,49.64,49.66,49.62,49.65,48700.0,23.3269,23.3363,23.3175,23.3316,48700.0
2009-12-17 11:40:00,49.65,49.65,49.62,49.62,46500.0,23.3316,23.3316,23.3175,23.3175,46500.0
2009-12-17 11:45:00,49.62,49.63,49.61,49.62,65000.0,23.3175,23.3222,23.3128,23.3175,65000.0
2009-12-17 11:50:00,49.61,49.69,49.56,49.67,262000.0,23.3128,23.3504,23.2893,23.341,262000.0
2009-12-17 11:55:00,49.66,49.68,49.62,49.65,73300.0,23.3363,23.3457,23.3175,23.3316,73300.0
2009-12-17 12:00:00,49.65,49.67,49.63,49.66,70400.0,23.3316,23.341,23.3222,23.3363,70400.0
2009-12-17 12:05:00,49.66,49.74,49.66,49.69,56500.0,23.3363,23.3739,23.3363,23.3504,56500.0
2009-12-17 12:10:00,49.69,49.77,49.69,49.74,46900.0,23.3504,23.388,23.3504,23.3739,46900.0
2009-12-17 12:15:00,49.74,49.75,49.64,49.65,84500.0,23.3739,23.3786,23.3269,23.3316,84500.0
2009-12-17 12:20:00,49.65,49.69,49.63,49.64,48200.0,23.3316,23.3504,23.3222,23.3269,48200.0
2009-12-17 12:25:00,49.64,49.66,49.56,49.6,141900.0,23.3269,23.3363,23.2893,23.3081,141900.0
2009-12-17 12:30:00,49.6,49.63,49.6,49.62,37600.0,23.3081,23.3222,23.3081,23.3175,37600.0
2009-12-17 12:35:00,49.61,49.62,49.59,49.6,66900.0,23.3128,23.3175,23.3034,23.3081,66900.0
2009-12-17 12:40:00,49.6,49.61,49.6,49.6,50400.0,23.3081,23.3128,23.3081,23.3081,50400.0
2009-12-17 12:45:00,49.6,49.61,49.59,49.6,93300.0,23.3081,23.3128,23.3034,23.3081,93300.0
2009-12-17 12:50:00,49.6,49.63,49.59,49.62,90100.0,23.3081,23.3222,23.3034,23.3175,90100.0
2009-12-17 12:55:00,49.61,49.62,49.6,49.6,50300.0,23.3128,23.3175,23.3081,23.3081,50300.0
2009-12-17 13:00:00,49.6,49.65,49.6,49.6,104800.0,23.3081,23.3316,23.3081,23.3081,104800.0
2009-12-17 13:05:00,49.6,49.61,49.59,49.6,94200.0,23.3081,23.3128,23.3034,23.3081,94200.0
2009-12-17 13:10:00,49.6,49.64,49.59,49.61,58500.0,23.3081,23.3269,23.3034,23.3128,58500.0
2009-12-17 13:15:00,49.61,49.63,49.6,49.61,40700.0,23.3128,23.3222,23.3081,23.3128,40700.0
2009-12-17 13:20:00,49.61,49.62,49.59,49.6,43900.0,23.3128,23.3175,23.3034,23.3081,43900.0
2009-12-17 13:25:00,49.61,49.62,49.6,49.61,50200.0,23.3128,23.3175,23.3081,23.3128,50200.0
2009-12-17 13:30:00,49.61,49.62,49.6,49.61,60300.0,23.3128,23.3175,23.3081,23.3128,60300.0
2009-12-17 13:35:00,49.6,49.61,49.6,49.6,31200.0,23.3081,23.3128,23.3081,23.3081,31200.0
2009-12-17 13:40:00,49.6,49.62,49.6,49.6,103400.0,23.3081,23.3175,23.3081,23.3081,103400.0
2009-12-17 13:45:00,49.6,49.61,49.6,49.6,29400.0,23.3081,23.3128,23.3081,23.3081,29400.0
2009-12-17 13:50:00,49.6,49.61,49.53,49.54,156900.0,23.3081,23.3128,23.2752,23.2799,156900.0
2009-12-17 13:55:00,49.55,49.55,49.5,49.51,72300.0,23.2846,23.2846,23.2611,23.2658,72300.0
2009-12-17 14:00:00,49.5,49.65,49.49,49.62,130000.0,23.2611,23.3316,23.2564,23.3175,130000.0
2009-12-17 14:05:00,49.62,49.67,49.57,49.58,102200.0,23.3175,23.341,23.294,23.2987,102200.0
2009-12-17 14:10:00,49.58,49.58,49.46,49.47,76100.0,23.2987,23.2987,23.2423,23.247,76100.0
2009-12-17 14:15:00,49.47,49.49,49.46,49.46,51800.0,23.247,23.2564,23.2423,23.2423,51800.0
2009-12-17 14:20:00,49.46,49.47,49.44,49.46,38700.0,23.2423,23.247,23.2329,23.2423,38700.0
2009-12-17 14:25:00,49.46,49.46,49.44,49.44,34600.0,23.2423,23.2423,23.2329,23.2329,34600.0
2009-12-17 14:30:00,49.44,49.45,49.4,49.42,62300.0,23.2329,23.2376,23.2141,23.2235,62300.0
2009-12-17 14:35:00,49.41,49.56,49.36,49.56,130500.0,23.2188,23.2893,23.1953,23.2893,130500.0
2009-12-17 14:40:00,49.55,49.56,49.43,49.43,63900.0,23.2846,23.2893,23.2282,23.2282,63900.0
2009-12-17 14:45:00,49.44,49.45,49.36,49.37,77100.0,23.2329,23.2376,23.1953,23.2,77100.0
2009-12-17 14:50:00,49.37,49.42,49.32,49.32,122900.0,23.2,23.2235,23.1765,23.1765,122900.0
2009-12-17 14:55:00,49.32,49.32,49.26,49.27,120100.0,23.1765,23.1765,23.1483,23.153,120100.0
2009-12-17 15:00:00,49.27,49.29,49.25,49.26,72200.0,23.153,23.1624,23.1436,23.1483,72200.0
2009-12-17 15:05:00,49.26,49.28,49.25,49.26,130400.0,23.1483,23.1577,23.1436,23.1483,130400.0
2009-12-17 15:10:00,49.26,49.27,49.24,49.25,109300.0,23.1483,23.153,23.1389,23.1436,109300.0
2009-12-17 15:15:00,49.25,49.29,49.21,49.28,164400.0,23.1436,23.1624,23.1248,23.1577,164400.0
2009-12-17 15:20:00,49.28,49.28,49.25,49.27,144700.0,23.1577,23.1577,23.1436,23.153,144700.0
2009-12-17 15:25:00,49.26,49.29,49.25,49.27,105300.0,23.1483,23.1624,23.1436,23.153,105300.0
2009-12-17 15:30:00,49.27,49.34,49.27,49.33,207600.0,23.153,23.1859,23.153,23.1812,207600.0
2009-12-17 15:35:00,49.33,49.34,49.29,49.3,124900.0,23.1812,23.1859,23.1624,23.1671,124900.0
2009-12-17 15:40:00,49.3,49.42,49.29,49.41,183600.0,23.1671,23.2235,23.1624,23.2188,183600.0
2009-12-17 15:45:00,49.41,49.41,49.35,49.38,126000.0,23.2188,23.2188,23.1906,23.2047,126000.0
2009-12-17 15:50:00,49.39,49.4,49.26,49.28,197300.0,23.2094,23.2141,23.1483,23.1577,197300.0
2009-12-17 15:55:00,49.28,49.31,49.25,49.26,326000.0,23.1577,23.1718,23.1436,23.1483,326000.0
2009-12-18 09:30:00,49.77,49.77,49.22,49.31,3169200.0,23.388,23.388,23.1295,23.1718,3169200.0
2009-12-18 09:35:00,49.31,49.31,49.25,49.31,58600.0,23.1718,23.1718,23.1436,23.1718,58600.0
2009-12-18 09:40:00,49.31,49.32,49.15,49.24,78800.0,23.1718,23.1765,23.0966,23.1389,78800.0
2009-12-18 09:45:00,49.24,49.28,49.14,49.15,73500.0,23.1389,23.1577,23.0919,23.0966,73500.0
2009-12-18 09:50:00,49.14,49.15,49.06,49.12,83900.0,23.0919,23.0966,23.0543,23.0825,83900.0
2009-12-18 09:55:00,49.12,49.13,48.97,48.99,106600.0,23.0825,23.0872,23.012,23.0214,106600.0
2009-12-18 10:00:00,48.97,49.07,48.94,48.96,86700.0,23.012,23.059,22.9979,23.0073,86700.0
2009-12-18 10:05:00,48.97,49.08,48.96,49.06,87200.0,23.012,23.0637,23.0073,23.0543,87200.0
2009-12-18 10:10:00,49.06,49.09,48.96,48.97,90800.0,23.0543,23.0684,23.0073,23.012,90800.0
2009-12-18 10:15:00,48.97,48.98,48.8,48.81,139600.0,23.012,23.0167,22.9321,22.9368,139600.0
2009-12-18 10:20:00,48.81,48.81,48.79,48.81,139900.0,22.9368,22.9368,22.9274,22.9368,139900.0
2009-12-18 10:25:00,48.8,48.82,48.8,48.8,117100.0,22.9321,22.9415,22.9321,22.9321,117100.0
2009-12-18 10:30:00,48.8,48.81,48.79,48.8,120900.0,22.9321,22.9368,22.9274,22.9321,120900.0
2009-12-18 10:35:00,48.8,48.82,48.8,48.81,130600.0,22.9321,22.9415,22.9321,22.9368,130600.0
2009-12-18 10:40:00,48.81,48.82,48.8,48.81,142200.0,22.9368,22.9415,22.9321,22.9368,142200.0
2009-12-18 10:45:00,48.81,48.82,48.8,48.8,132400.0,22.9368,22.9415,22.9321,22.9321,132400.0
2009-12-18 10:50:00,48.8,48.81,48.64,48.65,290000.0,22.9321,22.9368,22.857,22.8617,290000.0
2009-12-18 10:55:00,48.66,48.7,48.57,48.59,209200.0,22.8664,22.8852,22.8241,22.8335,209200.0
2009-12-18 11:00:00,48.59,48.63,48.53,48.58,128600.0,22.8335,22.8523,22.8053,22.8288,128600.0
2009-12-18 11:05:00,48.58,48.6,48.55,48.57,79400.0,22.8288,22.8382,22.8147,22.8241,79400.0
2009-12-18 11:10:00,48.57,48.58,48.46,48.49,137900.0,22.8241,22.8288,22.7724,22.7865,137900.0
2009-12-18 11:15:00,48.49,48.57,48.45,48.52,86600.0,22.7865,22.8241,22.7677,22.8006,86600.0
2009-12-18 11:20:00,48.52,48.53,48.44,48.49,100900.0,22.8006,22.8053,22.763,22.7865,100900.0
2009-12-18 11:25:00,48.49,48.5,48.45,48.45,34100.0,22.7865,22.7912,22.7677,22.7677,34100.0
2009-12-18 11:30:00,48.45,48.57,48.42,48.55,83800.0,22.7677,22.8241,22.7536,22.8147,83800.0
2009-12-18 11:35:00,48.56,48.61,48.53,48.6,108800.0,22.8194,22.8429,22.8053,22.8382,108800.0
2009-12-18 11:40:00,48.61,48.65,48.6,48.63,77800.0,22.8429,22.8617,22.8382,22.8523,77800.0
2009-12-18 11:45:00,48.63,48.63,48.46,48.52,152200.0,22.8523,22.8523,22.7724,22.8006,152200.0
2009-12-18 11:50:00,48.52,48.6,48.46,48.47,93600.0,22.8006,22.8382,22.7724,22.7771,93600.0
2009-12-18 11:55:00,48.47,48.55,48.47,48.54,65500.0,22.7771,22.8147,22.7771,22.81,65500.0
2009-12-18 12:00:00,48.51,48.56,48.5,48.5,46800.0,22.7959,22.8194,22.7912,22.7912,46800.0
2009-12-18 12:05:00,48.51,48.59,48.5,48.56,83400.0,22.7959,22.8335,22.7912,22.8194,83400.0
2009-12-18 12:10:00,48.56,48.57,48.55,48.56,53900.0,22.8194,22.8241,22.8147,22.8194,53900.0
2009-12-18 12:15:00,48.55,48.61,48.55,48.59,85700.0,22.8147,22.8429,22.8147,22.8335,85700.0
2009-12-18 12:20:00,48.59,48.62,48.57,48.62,69200.0,22.8335,22.8476,22.8241,22.8476,69200.0
2009-12-18 12:25:00,48.61,48.64,48.6,48.62,49700.0,22.8429,22.857,22.8382,22.8476,49700.0
2009-12-18 12:30:00,48.62,48.63,48.61,48.61,45200.0,22.8476,22.8523,22.8429,22.8429,45200.0
2009-12-18 12:35:00,48.61,48.62,48.54,48.54,64800.0,22.8429,22.8476,22.81,22.81,64800.0
2009-12-18 12:40:00,48.55,48.57,48.51,48.51,53600.0,22.8147,22.8241,22.7959,22.7959,53600.0
2009-12-18 12:45:00,48.52,48.53,48.46,48.52,73800.0,22.8006,22.8053,22.7724,22.8006,73800.0
2009-12-18 12:50:00,48.53,48.56,48.5,48.55,89400.0,22.8053,22.8194,22.7912,22.8147,89400.0
2009-12-18 12:55:00,48.55,48.56,48.48,48.51,91100.0,22.8147,22.8194,22.7818,22.7959,91100.0
2009-12-18 13:00:00,48.51,48.51,48.4,48.48,151900.0,22.7959,22.7959,22.7442,22.7818,151900.0
2009-12-18 13:05:00,48.48,48.49,48.41,48.41,56500.0,22.7818,22.7865,22.7489,22.7489,56500.0
2009-12-18 13:10:00,48.41,48.49,48.4,48.45,82000.0,22.7489,22.7865,22.7442,22.7677,82000.0
2009-12-18 13:15:00,48.46,48.46,48.44,48.44,55200.0,22.7724,22.7724,22.763,22.763,55200.0
2009-12-18 13:20:00,48.45,48.45,48.36,48.37,176200.0,22.7677,22.7677,22.7254,22.7301,176200.0
2009-12-18 13:25:00,48.36,48.46,48.36,48.46,67900.0,22.7254,22.7724,22.7254,22.7724,67900.0
2009-12-18 13:30:00,48.46,48.56,48.45,48.55,92000.0,22.7724,22.8194,22.7677,22.8147,92000.0
2009-12-18 13:35:00,48.56,48.58,48.53,48.58,47800.0,22.8194,22.8288,22.8053,22.8288,47800.0
2009-12-18 13:40:00,48.57,48.59,48.5,48.52,49900.0,22.8241,22.8335,22.7912,22.8006,49900.0
2009-12-18 13:45:00,48.51,48.56,48.51,48.56,54100.0,22.7959,22.8194,22.7959,22.8194,54100.0
2009-12-18 13:50:00,48.55,48.59,48.54,48.57,61700.0,22.8147,22.8335,22.81,22.8241,61700.0
2009-12-18 13:55:00,48.56,48.56,48.47,48.48,43100.0,22.8194,22.8194,22.7771,22.7818,43100.0
2009-12-18 14:00:00,48.47,48.54,48.47,48.53,46300.0,22.7771,22.81,22.7771,22.8053,46300.0
2009-12-18 14:05:00,48.54,48.61,48.53,48.6,47500.0,22.81,22.8429,22.8053,22.8382,47500.0
2009-12-18 14:10:00,48.6,48.61,48.56,48.56,68300.0,22.8382,22.8429,22.8194,22.8194,68300.0
2009-12-18 14:15:00,48.57,48.57,48.56,48.56,48300.0,22.8241,22.8241,22.8194,22.8194,48300.0
2009-12-18 14:20:00,48.57,48.61,48.56,48.61,58400.0,22.8241,22.8429,22.8194,22.8429,58400.0
2009-12-18 14:25:00,48.61,48.63,48.59,48.6,100400.0,22.8429,22.8523,22.8335,22.8382,100400.0
2009-12-18 14:30:00,48.61,48.61,48.55,48.55,58900.0,22.8429,22.8429,22.8147,22.8147,58900.0
2009-12-18 14:35:00,48.56,48.56,48.54,48.55,59100.0,22.8194,22.8194,22.81,22.8147,59100.0
2009-12-18 14:40:00,48.55,48.56,48.53,48.54,68900.0,22.8147,22.8194,22.8053,22.81,68900.0
2009-12-18 14:45:00,48.53,48.54,48.47,48.47,95700.0,22.8053,22.81,22.7771,22.7771,95700.0
2009-12-18 14:50:00,48.47,48.47,48.4,48.41,113300.0,22.7771,22.7771,22.7442,22.7489,113300.0
2009-12-18 14:55:00,48.4,48.44,48.38,48.42,128900.0,22.7442,22.763,22.7348,22.7536,128900.0
2009-12-18 15:00:00,48.42,48.47,48.42,48.44,119100.0,22.7536,22.7771,22.7536,22.763,119100.0
2009-12-18 15:05:00,48.44,48.53,48.43,48.51,175700.0,22.763,22.8053,22.7583,22.7959,175700.0
2009-12-18 15:10:00,48.52,48.58,48.51,48.51,90600.0,22.8006,22.8288,22.7959,22.7959,90600.0
2009-12-18 15:15:00,48.51,48.52,48.49,48.5,94400.0,22.7959,22.8006,22.7865,22.7912,94400.0
2009-12-18 15:20:00,48.5,48.54,48.47,48.47,168000.0,22.7912,22.81,22.7771,22.7771,168000.0
2009-12-18 15:25:00,48.47,48.48,48.42,48.44,138100.0,22.7771,22.7818,22.7536,22.763,138100.0
2009-12-18 15:30:00,48.44,48.44,48.37,48.38,167500.0,22.763,22.763,22.7301,22.7348,167500.0
2009-12-18 15:35:00,48.38,48.39,48.32,48.35,190300.0,22.7348,22.7395,22.7066,22.7207,190300.0
2009-12-18 15:40:00,48.37,48.58,48.37,48.58,312900.0,22.7301,22.8288,22.7301,22.8288,312900.0
2009-12-18 15:45:00,48.57,48.68,48.56,48.68,356300.0,22.8241,22.8758,22.8194,22.8758,356300.0
2009-12-18 15:50:00,48.67,48.69,48.64,48.68,425600.0,22.8711,22.8805,22.857,22.8758,425600.0
2009-12-18 15:55:00,48.69,48.76,48.67,48.75,957500.0,22.8805,22.9133,22.8711,22.9086,957500.0
2009-12-21 09:30:00,49.15,49.38,48.99,49.37,212700.0,23.0966,23.2047,23.0214,23.2,212700.0
2009-12-21 09:35:00,49.38,49.43,49.3,49.3,120700.0,23.2047,23.2282,23.1671,23.1671,120700.0
2009-12-21 09:40:00,49.3,49.38,49.25,49.31,103200.0,23.1671,23.2047,23.1436,23.1718,103200.0
2009-12-21 09:45:00,49.32,49.36,49.3,49.32,77600.0,23.1765,23.1953,23.1671,23.1765,77600.0
2009-12-21 09:50:00,49.32,49.33,49.24,49.28,110400.0,23.1765,23.1812,23.1389,23.1577,110400.0
2009-12-21 09:55:00,49.28,49.33,49.27,49.29,80000.0,23.1577,23.1812,23.153,23.1624,80000.0
2009-12-21 10:00:00,49.28,49.35,49.27,49.33,78800.0,23.1577,23.1906,23.153,23.1812,78800.0
2009-12-21 10:05:00,49.34,49.38,49.33,49.38,126400.0,23.1859,23.2047,23.1812,23.2047,126400.0
2009-12-21 10:10:00,49.38,49.42,49.34,49.34,165300.0,23.2047,23.2235,23.1859,23.1859,165300.0
2009-12-21 10:15:00,49.34,49.35,49.3,49.31,139500.0,23.1859,23.1906,23.1671,23.1718,139500.0
2009-12-21 10:20:00,49.3,49.31,49.27,49.28,74500.0,23.1671,23.1718,23.153,23.1577,74500.0
2009-12-21 10:25:00,49.27,49.3,49.24,49.28,84200.0,23.153,23.1671,23.1389,23.1577,84200.0
2009-12-21 10:30:00,49.29,49.31,49.24,49.27,87400.0,23.1624,23.1718,23.1389,23.153,87400.0
2009-12-21 10:35:00,49.28,49.31,49.24,49.24,71000.0,23.1577,23.1718,23.1389,23.1389,71000.0
2009-12-21 10:40:00,49.24,49.3,49.23,49.23,73200.0,23.1389,23.1671,23.1342,23.1342,73200.0
2009-12-21 10:45:00,49.23,49.25,49.22,49.23,90600.0,23.1342,23.1436,23.1295,23.1342,90600.0
2009-12-21 10:50:00,49.22,49.24,49.2,49.22,80000.0,23.1295,23.1389,23.1201,23.1295,80000.0
2009-12-21 10:55:00,49.22,49.22,49.18,49.18,75300.0,23.1295,23.1295,23.1107,23.1107,75300.0
2009-12-21 11:00:00,49.18,49.19,49.14,49.14,67900.0,23.1107,23.1154,23.0919,23.0919,67900.0
2009-12-21 11:05:00,49.14,49.23,49.14,49.17,75100.0,23.0919,23.1342,23.0919,23.106,75100.0
2009-12-21 11:10:00,49.18,49.19,49.13,49.15,77200.0,23.1107,23.1154,23.0872,23.0966,77200.0
2009-12-21 11:15:00,49.15,49.17,49.13,49.15,42300.0,23.0966,23.106,23.0872,23.0966,42300.0
2009-12-21 11:20:00,49.16,49.17,49.13,49.13,60400.0,23.1013,23.106,23.0872,23.0872,60400.0
2009-12-21 11:25:00,49.13,49.16,49.1,49.1,89300.0,23.0872,23.1013,23.0731,23.0731,89300.0
2009-12-21 11:30:00,49.11,49.23,49.08,49.21,70800.0,23.0778,23.1342,23.0637,23.1248,70800.0
2009-12-21 11:35:00,49.22,49.23,49.12,49.17,46300.0,23.1295,23.1342,23.0825,23.106,46300.0
2009-12-21 11:40:00,49.17,49.18,49.13,49.18,52200.0,23.106,23.1107,23.0872,23.1107,52200.0
2009-12-21 11:45:00,49.18,49.21,49.16,49.2,31500.0,23.1107,23.1248,23.1013,23.1201,31500.0
2009-12-21 11:50:00,49.2,49.24,49.2,49.22,24200.0,23.1201,23.1389,23.1201,23.1295,24200.0
2009-12-21 11:55:00,49.22,49.26,49.19,49.22,38500.0,23.1295,23.1483,23.1154,23.1295,38500.0
2009-12-21 12:00:00,49.22,49.3,49.22,49.3,40400.0,23.1295,23.1671,23.1295,23.1671,40400.0
2009-12-21 12:05:00,49.3,49.43,49.29,49.35,94100.0,23.1671,23.2282,23.1624,23.1906,94100.0
2009-12-21 12:10:00,49.35,49.37,49.3,49.31,30000.0,23.1906,23.2,23.1671,23.1718,30000.0
2009-12-21 12:15:00,49.32,49.36,49.31,49.35,39900.0,23.1765,23.1953,23.1718,23.1906,39900.0
2009-12-21 12:20:00,49.34,49.37,49.32,49.37,60200.0,23.1859,23.2,23.1765,23.2,60200.0
2009-12-21 12:25:00,49.36,49.4,49.31,49.32,37700.0,23.1953,23.2141,23.1718,23.1765,37700.0
2009-12-21 12:30:00,49.31,49.38,49.31,49.36,61800.0,23.1718,23.2047,23.1718,23.1953,61800.0
2009-12-21 12:35:00,49.35,49.39,49.35,49.37,26100.0,23.1906,23.2094,23.1906,23.2,26100.0
2009-12-21 12:40:00,49.37,49.42,49.37,49.39,49800.0,23.2,23.2235,23.2,23.2094,49800.0
2009-12-21 12:45:00,49.38,49.38,49.34,49.35,31400.0,23.2047,23.2047,23.1859,23.1906,31400.0
2009-12-21 12:50:00,49.35,49.37,49.29,49.29,47200.0,23.1906,23.2,23.1624,23.1624,47200.0
2009-12-21 12:55:00,49.29,49.29,49.27,49.27,48900.0,23.1624,23.1624,23.153,23.153,48900.0
2009-12-21 13:00:00,49.27,49.28,49.23,49.25,33600.0,23.153,23.1577,23.1342,23.1436,33600.0
2009-12-21 13:05:00,49.26,49.32,49.25,49.31,24400.0,23.1483,23.1765,23.1436,23.1718,24400.0
2009-12-21 13:10:00,49.31,49.32,49.25,49.25,38900.0,23.1718,23.1765,23.1436,23.1436,38900.0
2009-12-21 13:15:00,49.26,49.26,49.17,49.23,54500.0,23.1483,23.1483,23.106,23.1342,54500.0
2009-12-21 13:20:00,49.24,49.29,49.23,49.25,24600.0,23.1389,23.1624,23.1342,23.1436,24600.0
2009-12-21 13:25:00,49.25,49.27,49.24,49.26,19600.0,23.1436,23.153,23.1389,23.1483,19600.0
2009-12-21 13:30:00,49.25,49.33,49.24,49.33,42600.0,23.1436,23.1812,23.1389,23.1812,42600.0
2009-12-21 13:35:00,49.32,49.38,49.26,49.27,51300.0,23.1765,23.2047,23.1483,23.153,51300.0
2009-12-21 13:40:00,49.26,49.28,49.22,49.22,36500.0,23.1483,23.1577,23.1295,23.1295,36500.0
2009-12-21 13:45:00,49.22,49.28,49.21,49.21,36200.0,23.1295,23.1577,23.1248,23.1248,36200.0
2009-12-21 13:50:00,49.21,49.23,49.19,49.22,20300.0,23.1248,23.1342,23.1154,23.1295,20300.0
2009-12-21 13:55:00,49.23,49.28,49.22,49.28,27300.0,23.1342,23.1577,23.1295,23.1577,27300.0
2009-12-21 14:00:00,49.27,49.29,49.2,49.23,44000.0,23.153,23.1624,23.1201,23.1342,44000.0
2009-12-21 14:05:00,49.23,49.27,49.23,49.26,40300.0,23.1342,23.153,23.1342,23.1483,40300.0
2009-12-21 14:10:00,49.27,49.3,49.26,49.29,46700.0,23.153,23.1671,23.1483,23.1624,46700.0
2009-12-21 14:15:00,49.28,49.38,49.28,49.32,62500.0,23.1577,23.2047,23.1577,23.1765,62500.0
2009-12-21 14:20:00,49.31,49.35,49.29,49.32,47500.0,23.1718,23.1906,23.1624,23.1765,47500.0
2009-12-21 14:25:00,49.32,49.34,49.32,49.33,49500.0,23.1765,23.1859,23.1765,23.1812,49500.0
2009-12-21 14:30:00,49.33,49.36,49.32,49.32,58300.0,23.1812,23.1953,23.1765,23.1765,58300.0
2009-12-21 14:35:00,49.32,49.32,49.26,49.26,38200.0,23.1765,23.1765,23.1483,23.1483,38200.0
2009-12-21 14:40:00,49.26,49.28,49.24,49.25,533500.0,23.1483,23.1577,23.1389,23.1436,533500.0
2009-12-21 14:45:00,49.25,49.26,49.24,49.25,56900.0,23.1436,23.1483,23.1389,23.1436,56900.0
2009-12-21 14:50:00,49.26,49.29,49.23,49.23,47500.0,23.1483,23.1624,23.1342,23.1342,47500.0
2009-12-21 14:55:00,49.23,49.27,49.23,49.26,50300.0,23.1342,23.153,23.1342,23.1483,50300.0
2009-12-21 15:00:00,49.25,49.26,49.23,49.24,52400.0,23.1436,23.1483,23.1342,23.1389,52400.0
2009-12-21 15:05:00,49.23,49.24,49.2,49.22,52400.0,23.1342,23.1389,23.1201,23.1295,52400.0
2009-12-21 15:10:00,49.22,49.28,49.21,49.26,78600.0,23.1295,23.1577,23.1248,23.1483,78600.0
2009-12-21 15:15:00,49.25,49.25,49.19,49.22,71000.0,23.1436,23.1436,23.1154,23.1295,71000.0
2009-12-21 15:20:00,49.22,49.27,49.21,49.26,57800.0,23.1295,23.153,23.1248,23.1483,57800.0
2009-12-21 15:25:00,49.26,49.3,49.23,49.29,108300.0,23.1483,23.1671,23.1342,23.1624,108300.0
2009-12-21 15:30:00,49.29,49.3,49.24,49.27,78400.0,23.1624,23.1671,23.1389,23.153,78400.0
2009-12-21 15:35:00,49.27,49.3,49.24,49.28,119000.0,23.153,23.1671,23.1389,23.1577,119000.0
2009-12-21 15:40:00,49.29,49.36,49.28,49.35,202200.0,23.1624,23.1953,23.1577,23.1906,202200.0
2009-12-21 15:45:00,49.35,49.46,49.35,49.46,286300.0,23.1906,23.2423,23.1906,23.2423,286300.0
2009-12-21 15:50:00,49.45,49.45,49.35,49.41,228300.0,23.2376,23.2376,23.1906,23.2188,228300.0
2009-12-21 15:55:00,49.41,49.41,49.25,49.28,632000.0,23.2188,23.2188,23.1436,23.1577,632000.0
2009-12-22 09:30:00,49.3,49.47,49.3,49.45,183100.0,23.1671,23.247,23.1671,23.2376,183100.0
2009-12-22 09:35:00,49.46,49.49,49.43,49.48,124000.0,23.2423,23.2564,23.2282,23.2517,124000.0
2009-12-22 09:40:00,49.48,49.49,49.44,49.45,75400.0,23.2517,23.2564,23.2329,23.2376,75400.0
2009-12-22 09:45:00,49.44,49.48,49.42,49.47,66100.0,23.2329,23.2517,23.2235,23.247,66100.0
2009-12-22 09:50:00,49.46,49.59,49.41,49.46,262800.0,23.2423,23.3034,23.2188,23.2423,262800.0
2009-12-22 09:55:00,49.48,49.5,49.42,49.45,51700.0,23.2517,23.2611,23.2235,23.2376,51700.0
2009-12-22 10:00:00,49.47,49.55,49.43,49.53,94200.0,23.247,23.2846,23.2282,23.2752,94200.0
2009-12-22 10:05:00,49.53,49.6,49.52,49.6,65900.0,23.2752,23.3081,23.2705,23.3081,65900.0
2009-12-22 10:10:00,49.6,49.63,49.59,49.62,65300.0,23.3081,23.3222,23.3034,23.3175,65300.0
2009-12-22 10:15:00,49.63,49.78,49.61,49.74,86000.0,23.3222,23.3927,23.3128,23.3739,86000.0
2009-12-22 10:20:00,49.74,49.8,49.72,49.77,70000.0,23.3739,23.4021,23.3645,23.388,70000.0
2009-12-22 10:25:00,49.77,49.83,49.73,49.74,60200.0,23.388,23.4162,23.3692,23.3739,60200.0
2009-12-22 10:30:00,49.74,49.75,49.6,49.6,96600.0,23.3739,23.3786,23.3081,23.3081,96600.0
2009-12-22 10:35:00,49.6,49.61,49.48,49.5,99000.0,23.3081,23.3128,23.2517,23.2611,99000.0
2009-12-22 10:40:00,49.49,49.53,49.45,49.46,103600.0,23.2564,23.2752,23.2376,23.2423,103600.0
2009-12-22 10:45:00,49.45,49.5,49.45,49.47,70600.0,23.2376,23.2611,23.2376,23.247,70600.0
2009-12-22 10:50:00,49.46,49.49,49.42,49.42,133400.0,23.2423,23.2564,23.2235,23.2235,133400.0
2009-12-22 10:55:00,49.41,49.42,49.36,49.38,67300.0,23.2188,23.2235,23.1953,23.2047,67300.0
2009-12-22 11:00:00,49.38,49.45,49.36,49.43,126900.0,23.2047,23.2376,23.1953,23.2282,126900.0
2009-12-22 11:05:00,49.42,49.54,49.42,49.54,78800.0,23.2235,23.2799,23.2235,23.2799,78800.0
2009-12-22 11:10:00,49.55,49.55,49.49,49.53,91000.0,23.2846,23.2846,23.2564,23.2752,91000.0
2009-12-22 11:15:00,49.51,49.8,49.48,49.58,82600.0,23.2658,23.4021,23.2517,23.2987,82600.0
2009-12-22 11:20:00,49.58,49.6,49.53,49.53,49200.0,23.2987,23.3081,23.2752,23.2752,49200.0
2009-12-22 11:25:00,49.53,49.54,49.48,49.53,61900.0,23.2752,23.2799,23.2517,23.2752,61900.0
2009-12-22 11:30:00,49.53,49.53,49.44,49.49,70200.0,23.2752,23.2752,23.2329,23.2564,70200.0
2009-12-22 11:35:00,49.49,49.63,49.47,49.62,53700.0,23.2564,23.3222,23.247,23.3175,53700.0
2009-12-22 11:40:00,49.63,49.65,49.6,49.64,68200.0,23.3222,23.3316,23.3081,23.3269,68200.0
2009-12-22 11:45:00,49.63,49.67,49.63,49.66,41800.0,23.3222,23.341,23.3222,23.3363,41800.0
2009-12-22 11:50:00,49.67,49.68,49.64,49.65,78300.0,23.341,23.3457,23.3269,23.3316,78300.0
2009-12-22 11:55:00,49.66,49.71,49.58,49.59,65100.0,23.3363,23.3598,23.2987,23.3034,65100.0
2009-12-22 12:00:00,49.58,49.58,49.5,49.51,32800.0,23.2987,23.2987,23.2611,23.2658,32800.0
2009-12-22 12:05:00,49.5,49.69,49.5,49.68,70900.0,23.2611,23.3504,23.2611,23.3457,70900.0
2009-12-22 12:10:00,49.69,49.71,49.63,49.68,111800.0,23.3504,23.3598,23.3222,23.3457,111800.0
2009-12-22 12:15:00,49.67,49.69,49.67,49.69,32400.0,23.341,23.3504,23.341,23.3504,32400.0
2009-12-22 12:20:00,49.69,49.78,49.68,49.76,86400.0,23.3504,23.3927,23.3457,23.3833,86400.0
2009-12-22 12:25:00,49.77,49.77,49.74,49.75,36000.0,23.388,23.388,23.3739,23.3786,36000.0
2009-12-22 12:30:00,49.74,49.77,49.71,49.74,59300.0,23.3739,23.388,23.3598,23.3739,59300.0
2009-12-22 12:35:00,49.75,49.77,49.74,49.76,39500.0,23.3786,23.388,23.3739,23.3833,39500.0
2009-12-22 12:40:00,49.75,49.76,49.71,49.71,44700.0,23.3786,23.3833,23.3598,23.3598,44700.0
2009-12-22 12:45:00,49.71,49.72,49.67,49.68,79500.0,23.3598,23.3645,23.341,23.3457,79500.0
2009-12-22 12:50:00,49.69,49.75,49.67,49.74,57800.0,23.3504,23.3786,23.341,23.3739,57800.0
2009-12-22 12:55:00,49.73,49.74,49.66,49.68,59800.0,23.3692,23.3739,23.3363,23.3457,59800.0
2009-12-22 13:00:00,49.68,49.7,49.62,49.64,50600.0,23.3457,23.3551,23.3175,23.3269,50600.0
2009-12-22 13:05:00,49.65,49.65,49.58,49.62,46600.0,23.3316,23.3316,23.2987,23.3175,46600.0
2009-12-22 13:10:00,49.62,49.7,49.62,49.68,40800.0,23.3175,23.3551,23.3175,23.3457,40800.0
2009-12-22 13:15:00,49.69,49.72,49.68,49.68,86900.0,23.3504,23.3645,23.3457,23.3457,86900.0
2009-12-22 13:20:00,49.68,49.68,49.63,49.64,29500.0,23.3457,23.3457,23.3222,23.3269,29500.0
2009-12-22 13:25:00,49.63,49.67,49.63,49.63,35000.0,23.3222,23.341,23.3222,23.3222,35000.0
2009-12-22 13:30:00,49.64,49.68,49.63,49.65,32700.0,23.3269,23.3457,23.3222,23.3316,32700.0
2009-12-22 13:35:00,49.66,49.7,49.63,49.66,41900.0,23.3363,23.3551,23.3222,23.3363,41900.0
2009-12-22 13:40:00,49.66,49.67,49.62,49.66,55100.0,23.3363,23.341,23.3175,23.3363,55100.0
2009-12-22 13:45:00,49.65,49.67,49.62,49.63,24800.0,23.3316,23.341,23.3175,23.3222,24800.0
2009-12-22 13:50:00,49.62,49.67,49.61,49.66,49000.0,23.3175,23.341,23.3128,23.3363,49000.0
2009-12-22 13:55:00,49.66,49.72,49.63,49.63,40800.0,23.3363,23.3645,23.3222,23.3222,40800.0
2009-12-22 14:00:00,49.63,49.75,49.6,49.75,96500.0,23.3222,23.3786,23.3081,23.3786,96500.0
2009-12-22 14:05:00,49.74,49.79,49.74,49.77,120600.0,23.3739,23.3974,23.3739,23.388,120600.0
2009-12-22 14:10:00,49.77,49.77,49.68,49.7,72000.0,23.388,23.388,23.3457,23.3551,72000.0
2009-12-22 14:15:00,49.7,49.71,49.66,49.66,46200.0,23.3551,23.3598,23.3363,23.3363,46200.0
2009-12-22 14:20:00,49.66,49.68,49.64,49.66,44500.0,23.3363,23.3457,23.3269,23.3363,44500.0
2009-12-22 14:25:00,49.66,49.69,49.66,49.67,54000.0,23.3363,23.3504,23.3363,23.341,54000.0
2009-12-22 14:30:00,49.67,49.68,49.65,49.65,59600.0,23.341,23.3457,23.3316,23.3316,59600.0
2009-12-22 14:35:00,49.66,49.66,49.65,49.65,23800.0,23.3363,23.3363,23.3316,23.3316,23800.0
2009-12-22 14:40:00,49.66,49.67,49.65,49.65,36400.0,23.3363,23.341,23.3316,23.3316,36400.0
2009-12-22 14:45:00,49.65,49.66,49.64,49.65,40800.0,23.3316,23.3363,23.3269,23.3316,40800.0
2009-12-22 14:50:00,49.64,49.65,49.62,49.63,81400.0,23.3269,23.3316,23.3175,23.3222,81400.0
2009-12-22 14:55:00,49.63,49.68,49.63,49.63,90100.0,23.3222,23.3457,23.3222,23.3222,90100.0
2009-12-22 15:00:00,49.63,49.64,49.6,49.61,54200.0,23.3222,23.3269,23.3081,23.3128,54200.0
2009-12-22 15:05:00,49.6,49.62,49.55,49.61,95100.0,23.3081,23.3175,23.2846,23.3128,95100.0
2009-12-22 15:10:00,49.61,49.61,49.55,49.55,39700.0,23.3128,23.3128,23.2846,23.2846,39700.0
2009-12-22 15:15:00,49.55,49.6,49.55,49.58,67100.0,23.2846,23.3081,23.2846,23.2987,67100.0
2009-12-22 15:20:00,49.58,49.6,49.57,49.59,52400.0,23.2987,23.3081,23.294,23.3034,52400.0
2009-12-22 15:25:00,49.59,49.61,49.58,49.6,107100.0,23.3034,23.3128,23.2987,23.3081,107100.0
2009-12-22 15:30:00,49.61,49.67,49.61,49.67,198700.0,23.3128,23.341,23.3128,23.341,198700.0
2009-12-22 15:35:00,49.67,49.7,49.64,49.65,164200.0,23.341,23.3551,23.3269,23.3316,164200.0
2009-12-22 15:40:00,49.65,49.67,49.59,49.66,157200.0,23.3316,23.341,23.3034,23.3363,157200.0
2009-12-22 15:45:00,49.66,49.71,49.65,49.67,150900.0,23.3363,23.3598,23.3316,23.341,150900.0
2009-12-22 15:50:00,49.67,49.73,49.59,49.6,305200.0,23.341,23.3692,23.3034,23.3081,305200.0
2009-12-22 15:55:00,49.6,49.63,49.55,49.61,363100.0,23.3081,23.3222,23.2846,23.3128,363100.0
2009-12-23 09:30:00,48.93,49.32,48.93,49.22,249400.0,23.2665,23.452,23.2665,23.4044,249400.0
2009-12-23 09:35:00,49.23,49.28,48.75,49.04,312400.0,23.4092,23.4329,23.1809,23.3188,312400.0
2009-12-23 09:40:00,49.04,49.06,48.93,48.97,156700.0,23.3188,23.3283,23.2665,23.2855,156700.0
2009-12-23 09:45:00,48.99,49.01,48.89,48.94,217500.0,23.295,23.3046,23.2475,23.2713,217500.0
2009-12-23 09:50:00,48.94,49.01,48.84,49.0,95600.0,23.2713,23.3046,23.2237,23.2998,95600.0
2009-12-23 09:55:00,49.0,49.1,48.99,49.04,86700.0,23.2998,23.3473,23.295,23.3188,86700.0
2009-12-23 10:00:00,49.03,49.04,48.88,48.99,86900.0,23.3141,23.3188,23.2427,23.295,86900.0
2009-12-23 10:05:00,48.99,48.99,48.9,48.9,84800.0,23.295,23.295,23.2522,23.2522,84800.0
2009-12-23 10:10:00,48.91,48.93,48.88,48.93,74400.0,23.257,23.2665,23.2427,23.2665,74400.0
2009-12-23 10:15:00,48.92,48.93,48.88,48.89,62400.0,23.2618,23.2665,23.2427,23.2475,62400.0
2009-12-23 10:20:00,48.9,48.94,48.89,48.93,40200.0,23.2522,23.2713,23.2475,23.2665,40200.0
2009-12-23 10:25:00,48.92,48.96,48.9,48.95,63800.0,23.2618,23.2808,23.2522,23.276,63800.0
2009-12-23 10:30:00,48.96,48.96,48.89,48.9,125400.0,23.2808,23.2808,23.2475,23.2522,125400.0
2009-12-23 10:35:00,48.9,48.93,48.9,48.92,35400.0,23.2522,23.2665,23.2522,23.2618,35400.0
2009-12-23 10:40:00,48.93,48.99,48.92,48.99,74400.0,23.2665,23.295,23.2618,23.295,74400.0
2009-12-23 10:45:00,48.98,48.99,48.91,48.92,409900.0,23.2903,23.295,23.257,23.2618,409900.0
2009-12-23 10:50:00,48.91,48.93,48.89,48.92,31100.0,23.257,23.2665,23.2475,23.2618,31100.0
2009-12-23 10:55:00,48.93,48.96,48.91,48.93,64000.0,23.2665,23.2808,23.257,23.2665,64000.0
2009-12-23 11:00:00,48.95,48.95,48.92,48.94,34100.0,23.276,23.276,23.2618,23.2713,34100.0
2009-12-23 11:05:00,48.95,48.95,48.9,48.9,47800.0,23.276,23.276,23.2522,23.2522,47800.0
2009-12-23 11:10:00,48.9,48.9,48.87,48.87,51300.0,23.2522,23.2522,23.238,23.238,51300.0
2009-12-23 11:15:00,48.87,48.89,48.85,48.89,45000.0,23.238,23.2475,23.2285,23.2475,45000.0
2009-12-23 11:20:00,48.88,48.9,48.87,48.88,27300.0,23.2427,23.2522,23.238,23.2427,27300.0
2009-12-23 11:25:00,48.89,48.94,48.88,48.92,45400.0,23.2475,23.2713,23.2427,23.2618,45400.0
2009-12-23 11:30:00,48.92,48.94,48.9,48.92,31300.0,23.2618,23.2713,23.2522,23.2618,31300.0
2009-12-23 11:35:00,48.93,48.95,48.92,48.95,21400.0,23.2665,23.276,23.2618,23.276,21400.0
2009-12-23 11:40:00,48.94,48.96,48.85,48.87,70200.0,23.2713,23.2808,23.2285,23.238,70200.0
2009-12-23 11:45:00,48.87,48.91,48.86,48.91,23400.0,23.238,23.257,23.2332,23.257,23400.0
2009-12-23 11:50:00,48.92,48.94,48.9,48.9,27700.0,23.2618,23.2713,23.2522,23.2522,27700.0
2009-12-23 11:55:00,48.9,48.91,48.85,48.9,35200.0,23.2522,23.257,23.2285,23.2522,35200.0
2009-12-23 12:00:00,48.9,48.91,48.87,48.89,20200.0,23.2522,23.257,23.238,23.2475,20200.0
2009-12-23 12:05:00,48.89,48.9,48.87,48.87,18300.0,23.2475,23.2522,23.238,23.238,18300.0
2009-12-23 12:10:00,48.88,48.88,48.84,48.86,53800.0,23.2427,23.2427,23.2237,23.2332,53800.0
2009-12-23 12:15:00,48.86,48.88,48.85,48.88,12400.0,23.2332,23.2427,23.2285,23.2427,12400.0
2009-12-23 12:20:00,48.87,48.89,48.87,48.89,20400.0,23.238,23.2475,23.238,23.2475,20400.0
2009-12-23 12:25:00,48.89,48.89,48.85,48.89,70900.0,23.2475,23.2475,23.2285,23.2475,70900.0
2009-12-23 12:30:00,48.88,48.89,48.86,48.86,43900.0,23.2427,23.2475,23.2332,23.2332,43900.0
2009-12-23 12:35:00,48.86,48.87,48.8,48.81,257900.0,23.2332,23.238,23.2047,23.2095,257900.0
2009-12-23 12:40:00,48.81,48.84,48.81,48.83,35400.0,23.2095,23.2237,23.2095,23.219,35400.0
2009-12-23 12:45:00,48.83,48.84,48.8,48.82,58000.0,23.219,23.2237,23.2047,23.2142,58000.0
2009-12-23 12:50:00,48.82,48.89,48.81,48.86,54600.0,23.2142,23.2475,23.2095,23.2332,54600.0
2009-12-23 12:55:00,48.87,48.9,48.87,48.9,48600.0,23.238,23.2522,23.238,23.2522,48600.0
2009-12-23 13:00:00,48.9,48.9,48.88,48.89,43100.0,23.2522,23.2522,23.2427,23.2475,43100.0
2009-12-23 13:05:00,48.89,48.89,48.88,48.89,17800.0,23.2475,23.2475,23.2427,23.2475,17800.0
2009-12-23 13:10:00,48.88,48.89,48.88,48.89,46600.0,23.2427,23.2475,23.2427,23.2475,46600.0
2009-12-23 13:15:00,48.89,48.89,48.84,48.87,67600.0,23.2475,23.2475,23.2237,23.238,67600.0
2009-12-23 13:20:00,48.87,48.87,48.86,48.87,36700.0,23.238,23.238,23.2332,23.238,36700.0
2009-12-23 13:25:00,48.87,48.87,48.84,48.85,44100.0,23.238,23.238,23.2237,23.2285,44100.0
2009-12-23 13:30:00,48.85,48.86,48.83,48.85,74400.0,23.2285,23.2332,23.219,23.2285,74400.0
2009-12-23 13:35:00,48.84,48.86,48.81,48.81,35300.0,23.2237,23.2332,23.2095,23.2095,35300.0
2009-12-23 13:40:00,48.81,48.84,48.81,48.83,40600.0,23.2095,23.2237,23.2095,23.219,40600.0
2009-12-23 13:45:00,48.84,48.86,48.83,48.86,87700.0,23.2237,23.2332,23.219,23.2332,87700.0
2009-12-23 13:50:00,48.86,48.86,48.84,48.85,39300.0,23.2332,23.2332,23.2237,23.2285,39300.0
2009-12-23 13:55:00,48.86,48.86,48.83,48.83,29500.0,23.2332,23.2332,23.219,23.219,29500.0
2009-12-23 14:00:00,48.84,48.86,48.83,48.86,42300.0,23.2237,23.2332,23.219,23.2332,42300.0
2009-12-23 14:05:00,48.86,48.86,48.84,48.85,30400.0,23.2332,23.2332,23.2237,23.2285,30400.0
2009-12-23 14:10:00,48.85,48.85,48.84,48.84,28300.0,23.2285,23.2285,23.2237,23.2237,28300.0
2009-12-23 14:15:00,48.85,48.85,48.84,48.84,23000.0,23.2285,23.2285,23.2237,23.2237,23000.0
2009-12-23 14:20:00,48.85,48.87,48.84,48.86,41500.0,23.2285,23.238,23.2237,23.2332,41500.0
2009-12-23 14:25:00,48.86,48.87,48.83,48.85,58200.0,23.2332,23.238,23.219,23.2285,58200.0
2009-12-23 14:30:00,48.85,48.86,48.84,48.86,43800.0,23.2285,23.2332,23.2237,23.2332,43800.0
2009-12-23 14:35:00,48.85,48.88,48.84,48.85,70300.0,23.2285,23.2427,23.2237,23.2285,70300.0
2009-12-23 14:40:00,48.84,48.85,48.84,48.84,37900.0,23.2237,23.2285,23.2237,23.2237,37900.0
2009-12-23 14:45:00,48.85,48.85,48.84,48.85,24800.0,23.2285,23.2285,23.2237,23.2285,24800.0
2009-12-23 14:50:00,48.85,48.85,48.79,48.83,166200.0,23.2285,23.2285,23.1999,23.219,166200.0
2009-12-23 14:55:00,48.83,48.85,48.82,48.85,39200.0,23.219,23.2285,23.2142,23.2285,39200.0
2009-12-23 15:00:00,48.85,48.85,48.82,48.82,45900.0,23.2285,23.2285,23.2142,23.2142,45900.0
2009-12-23 15:05:00,48.82,48.83,48.8,48.8,53500.0,23.2142,23.219,23.2047,23.2047,53500.0
2009-12-23 15:10:00,48.81,48.81,48.75,48.79,103500.0,23.2095,23.2095,23.1809,23.1999,103500.0
2009-12-23 15:15:00,48.79,48.8,48.78,48.8,48900.0,23.1999,23.2047,23.1952,23.2047,48900.0
2009-12-23 15:20:00,48.8,48.81,48.79,48.81,82700.0,23.2047,23.2095,23.1999,23.2095,82700.0
2009-12-23 15:25:00,48.81,48.81,48.79,48.79,55800.0,23.2095,23.2095,23.1999,23.1999,55800.0
2009-12-23 15:30:00,48.79,48.81,48.77,48.79,114300.0,23.1999,23.2095,23.1904,23.1999,114300.0
2009-12-23 15:35:00,48.79,48.8,48.76,48.77,101600.0,23.1999,23.2047,23.1857,23.1904,101600.0
2009-12-23 15:40:00,48.76,48.8,48.72,48.79,158900.0,23.1857,23.2047,23.1667,23.1999,158900.0
2009-12-23 15:45:00,48.8,48.81,48.75,48.76,158300.0,23.2047,23.2095,23.1809,23.1857,158300.0
2009-12-23 15:50:00,48.76,48.8,48.74,48.79,293600.0,23.1857,23.2047,23.1762,23.1999,293600.0
2009-12-23 15:55:00,48.79,48.81,48.75,48.78,468200.0,23.1999,23.2095,23.1809,23.1952,468200.0
2009-12-24 09:30:00,48.76,49.06,48.76,49.01,91500.0,23.1857,23.3283,23.1857,23.3046,91500.0
2009-12-24 09:35:00,49.03,49.08,48.77,48.8,132500.0,23.3141,23.3378,23.1904,23.2047,132500.0
2009-12-24 09:40:00,48.8,48.99,48.79,48.97,63500.0,23.2047,23.295,23.1999,23.2855,63500.0
2009-12-24 09:45:00,48.97,49.04,48.93,48.95,92900.0,23.2855,23.3188,23.2665,23.276,92900.0
2009-12-24 09:50:00,48.95,48.97,48.84,48.89,68600.0,23.276,23.2855,23.2237,23.2475,68600.0
2009-12-24 09:55:00,48.9,48.99,48.88,48.92,83300.0,23.2522,23.295,23.2427,23.2618,83300.0
2009-12-24 10:00:00,48.91,49.07,48.9,48.96,119400.0,23.257,23.3331,23.2522,23.2808,119400.0
2009-12-24 10:05:00,48.96,49.0,48.88,48.98,62300.0,23.2808,23.2998,23.2427,23.2903,62300.0
2009-12-24 10:10:00,48.99,49.02,48.92,48.94,62600.0,23.295,23.3093,23.2618,23.2713,62600.0
2009-12-24 10:15:00,48.93,48.94,48.87,48.92,58100.0,23.2665,23.2713,23.238,23.2618,58100.0
2009-12-24 10:20:00,48.93,49.0,48.9,48.96,48200.0,23.2665,23.2998,23.2522,23.2808,48200.0
2009-12-24 10:25:00,48.96,49.0,48.95,48.95,50700.0,23.2808,23.2998,23.276,23.276,50700.0
2009-12-24 10:30:00,48.95,48.97,48.94,48.96,40200.0,23.276,23.2855,23.2713,23.2808,40200.0
2009-12-24 10:35:00,48.96,48.99,48.95,48.96,33200.0,23.2808,23.295,23.276,23.2808,33200.0
2009-12-24 10:40:00,48.97,48.97,48.89,48.89,68000.0,23.2855,23.2855,23.2475,23.2475,68000.0
2009-12-24 10:45:00,48.88,48.88,48.82,48.85,99900.0,23.2427,23.2427,23.2142,23.2285,99900.0
2009-12-24 10:50:00,48.85,48.85,48.81,48.84,42700.0,23.2285,23.2285,23.2095,23.2237,42700.0
2009-12-24 10:55:00,48.83,48.83,48.79,48.82,59600.0,23.219,23.219,23.1999,23.2142,59600.0
2009-12-24 11:00:00,48.82,48.82,48.78,48.79,37500.0,23.2142,23.2142,23.1952,23.1999,37500.0
2009-12-24 11:05:00,48.79,48.83,48.76,48.79,39500.0,23.1999,23.219,23.1857,23.1999,39500.0
2009-12-24 11:10:00,48.79,48.84,48.78,48.79,39700.0,23.1999,23.2237,23.1952,23.1999,39700.0
2009-12-24 11:15:00,48.79,48.8,48.77,48.78,35100.0,23.1999,23.2047,23.1904,23.1952,35100.0
2009-12-24 11:20:00,48.77,48.8,48.76,48.79,31000.0,23.1904,23.2047,23.1857,23.1999,31000.0
2009-12-24 11:25:00,48.78,48.79,48.76,48.78,34900.0,23.1952,23.1999,23.1857,23.1952,34900.0
2009-12-24 11:30:00,48.78,48.8,48.78,48.78,32100.0,23.1952,23.2047,23.1952,23.1952,32100.0
2009-12-24 11:35:00,48.78,48.8,48.78,48.8,30300.0,23.1952,23.2047,23.1952,23.2047,30300.0
2009-12-24 11:40:00,48.79,48.86,48.79,48.84,59500.0,23.1999,23.2332,23.1999,23.2237,59500.0
2009-12-24 11:45:00,48.84,48.87,48.8,48.82,26100.0,23.2237,23.238,23.2047,23.2142,26100.0
2009-12-24 11:50:00,48.81,48.82,48.79,48.79,17600.0,23.2095,23.2142,23.1999,23.1999,17600.0
2009-12-24 11:55:00,48.79,48.82,48.78,48.79,40700.0,23.1999,23.2142,23.1952,23.1999,40700.0
2009-12-24 12:00:00,48.79,48.83,48.78,48.82,45700.0,23.1999,23.219,23.1952,23.2142,45700.0
2009-12-24 12:05:00,48.82,48.83,48.81,48.82,19600.0,23.2142,23.219,23.2095,23.2142,19600.0
2009-12-24 12:10:00,48.82,48.85,48.81,48.85,31100.0,23.2142,23.2285,23.2095,23.2285,31100.0
2009-12-24 12:15:00,48.84,48.85,48.79,48.81,77000.0,23.2237,23.2285,23.1999,23.2095,77000.0
2009-12-24 12:20:00,48.81,48.9,48.8,48.9,48500.0,23.2095,23.2522,23.2047,23.2522,48500.0
2009-12-24 12:25:00,48.9,48.91,48.89,48.89,25600.0,23.2522,23.257,23.2475,23.2475,25600.0
2009-12-24 12:30:00,48.89,48.94,48.89,48.93,51700.0,23.2475,23.2713,23.2475,23.2665,51700.0
2009-12-24 12:35:00,48.94,49.0,48.92,48.99,58200.0,23.2713,23.2998,23.2618,23.295,58200.0
2009-12-24 12:40:00,48.99,48.99,48.88,48.89,80400.0,23.295,23.295,23.2427,23.2475,80400.0
2009-12-24 12:45:00,48.9,48.96,48.89,48.95,41700.0,23.2522,23.2808,23.2475,23.276,41700.0
2009-12-24 12:50:00,48.95,48.95,48.91,48.91,38800.0,23.276,23.276,23.257,23.257,38800.0
2009-12-24 12:55:00,48.92,48.94,48.89,48.89,184600.0,23.2618,23.2713,23.2475,23.2475,184600.0
2009-12-28 09:30:00,48.9,49.08,48.89,48.95,80700.0,23.2522,23.3378,23.2475,23.276,80700.0
2009-12-28 09:35:00,48.95,49.06,48.94,48.94,29700.0,23.276,23.3283,23.2713,23.2713,29700.0
2009-12-28 09:40:00,48.95,48.98,48.93,48.96,21500.0,23.276,23.2903,23.2665,23.2808,21500.0
2009-12-28 09:45:00,48.96,48.98,48.94,48.96,35900.0,23.2808,23.2903,23.2713,23.2808,35900.0
2009-12-28 09:50:00,48.95,48.98,48.86,48.86,69400.0,23.276,23.2903,23.2332,23.2332,69400.0
2009-12-28 09:55:00,48.86,48.89,48.81,48.87,28500.0,23.2332,23.2475,23.2095,23.238,28500.0
2009-12-28 10:00:00,48.88,48.88,48.82,48.86,44700.0,23.2427,23.2427,23.2142,23.2332,44700.0
2009-12-28 10:05:00,48.86,48.89,48.86,48.87,36300.0,23.2332,23.2475,23.2332,23.238,36300.0
2009-12-28 10:10:00,48.88,48.94,48.88,48.89,34500.0,23.2427,23.2713,23.2427,23.2475,34500.0
2009-12-28 10:15:00,48.89,48.9,48.87,48.9,26400.0,23.2475,23.2522,23.238,23.2522,26400.0
2009-12-28 10:20:00,48.9,48.91,48.86,48.87,38700.0,23.2522,23.257,23.2332,23.238,38700.0
2009-12-28 10:25:00,48.86,48.93,48.86,48.92,26100.0,23.2332,23.2665,23.2332,23.2618,26100.0
2009-12-28 10:30:00,48.92,48.97,48.91,48.96,20700.0,23.2618,23.2855,23.257,23.2808,20700.0
2009-12-28 10:35:00,48.96,49.0,48.96,48.99,40100.0,23.2808,23.2998,23.2808,23.295,40100.0
2009-12-28 10:40:00,49.0,49.0,48.97,48.97,33000.0,23.2998,23.2998,23.2855,23.2855,33000.0
2009-12-28 10:45:00,48.97,48.98,48.87,48.87,45400.0,23.2855,23.2903,23.238,23.238,45400.0
2009-12-28 10:50:00,48.88,48.88,48.85,48.87,29300.0,23.2427,23.2427,23.2285,23.238,29300.0
2009-12-28 10:55:00,48.87,48.93,48.87,48.92,45100.0,23.238,23.2665,23.238,23.2618,45100.0
2009-12-28 11:00:00,48.92,48.99,48.91,48.98,58700.0,23.2618,23.295,23.257,23.2903,58700.0
2009-12-28 11:05:00,48.99,49.0,48.9,48.9,123500.0,23.295,23.2998,23.2522,23.2522,123500.0
2009-12-28 11:10:00,48.9,48.92,48.88,48.89,89000.0,23.2522,23.2618,23.2427,23.2475,89000.0
2009-12-28 11:15:00,48.88,48.95,48.87,48.88,44500.0,23.2427,23.276,23.238,23.2427,44500.0
2009-12-28 11:20:00,48.88,48.9,48.87,48.89,23800.0,23.2427,23.2522,23.238,23.2475,23800.0
2009-12-28 11:25:00,48.89,48.9,48.85,48.85,35700.0,23.2475,23.2522,23.2285,23.2285,35700.0
2009-12-28 11:30:00,48.85,48.87,48.83,48.85,51600.0,23.2285,23.238,23.219,23.2285,51600.0
2009-12-28 11:35:00,48.86,48.9,48.84,48.85,37000.0,23.2332,23.2522,23.2237,23.2285,37000.0
2009-12-28 11:40:00,48.85,48.86,48.81,48.83,37500.0,23.2285,23.2332,23.2095,23.219,37500.0
2009-12-28 11:45:00,48.83,48.83,48.73,48.73,77300.0,23.219,23.219,23.1714,23.1714,77300.0
2009-12-28 11:50:00,48.73,48.78,48.73,48.77,45300.0,23.1714,23.1952,23.1714,23.1904,45300.0
2009-12-28 11:55:00,48.77,48.78,48.74,48.75,45700.0,23.1904,23.1952,23.1762,23.1809,45700.0
2009-12-28 12:00:00,48.75,48.77,48.75,48.76,40300.0,23.1809,23.1904,23.1809,23.1857,40300.0
2009-12-28 12:05:00,48.76,48.81,48.76,48.78,43300.0,23.1857,23.2095,23.1857,23.1952,43300.0
2009-12-28 12:10:00,48.78,48.84,48.78,48.83,51000.0,23.1952,23.2237,23.1952,23.219,51000.0
2009-12-28 12:15:00,48.83,48.91,48.81,48.89,61300.0,23.219,23.257,23.2095,23.2475,61300.0
2009-12-28 12:20:00,48.9,48.91,48.88,48.9,35700.0,23.2522,23.257,23.2427,23.2522,35700.0
2009-12-28 12:25:00,48.89,48.94,48.89,48.9,57400.0,23.2475,23.2713,23.2475,23.2522,57400.0
2009-12-28 12:30:00,48.9,48.9,48.85,48.89,23800.0,23.2522,23.2522,23.2285,23.2475,23800.0
2009-12-28 12:35:00,48.88,48.91,48.87,48.89,64900.0,23.2427,23.257,23.238,23.2475,64900.0
2009-12-28 12:40:00,48.89,48.9,48.87,48.87,18600.0,23.2475,23.2522,23.238,23.238,18600.0
2009-12-28 12:45:00,48.87,48.91,48.87,48.9,25600.0,23.238,23.257,23.238,23.2522,25600.0
2009-12-28 12:50:00,48.9,48.91,48.87,48.9,25100.0,23.2522,23.257,23.238,23.2522,25100.0
2009-12-28 12:55:00,48.9,48.91,48.84,48.84,81100.0,23.2522,23.257,23.2237,23.2237,81100.0
2009-12-28 13:00:00,48.84,48.86,48.82,48.85,27500.0,23.2237,23.2332,23.2142,23.2285,27500.0
2009-12-28 13:05:00,48.85,48.86,48.84,48.84,18200.0,23.2285,23.2332,23.2237,23.2237,18200.0
2009-12-28 13:10:00,48.85,48.85,48.8,48.81,22700.0,23.2285,23.2285,23.2047,23.2095,22700.0
2009-12-28 13:15:00,48.82,48.86,48.79,48.79,51800.0,23.2142,23.2332,23.1999,23.1999,51800.0
2009-12-28 13:20:00,48.8,48.83,48.79,48.82,25100.0,23.2047,23.219,23.1999,23.2142,25100.0
2009-12-28 13:25:00,48.83,48.88,48.82,48.84,38200.0,23.219,23.2427,23.2142,23.2237,38200.0
2009-12-28 13:30:00,48.84,48.89,48.84,48.88,35000.0,23.2237,23.2475,23.2237,23.2427,35000.0
2009-12-28 13:35:00,48.88,48.89,48.85,48.85,33200.0,23.2427,23.2475,23.2285,23.2285,33200.0
2009-12-28 13:40:00,48.86,48.87,48.85,48.87,17600.0,23.2332,23.238,23.2285,23.238,17600.0
2009-12-28 13:45:00,48.86,48.88,48.85,48.87,34100.0,23.2332,23.2427,23.2285,23.238,34100.0
2009-12-28 13:50:00,48.86,48.88,48.85,48.87,48700.0,23.2332,23.2427,23.2285,23.238,48700.0
2009-12-28 13:55:00,48.88,48.9,48.87,48.87,41900.0,23.2427,23.2522,23.238,23.238,41900.0
2009-12-28 14:00:00,48.87,48.91,48.86,48.86,42600.0,23.238,23.257,23.2332,23.2332,42600.0
2009-12-28 14:05:00,48.86,48.93,48.82,48.89,46100.0,23.2332,23.2665,23.2142,23.2475,46100.0
2009-12-28 14:10:00,48.9,48.91,48.8,48.91,49200.0,23.2522,23.257,23.2047,23.257,49200.0
2009-12-28 14:15:00,48.92,48.92,48.82,48.82,43100.0,23.2618,23.2618,23.2142,23.2142,43100.0
2009-12-28 14:20:00,48.83,48.85,48.77,48.79,46700.0,23.219,23.2285,23.1904,23.1999,46700.0
2009-12-28 14:25:00,48.8,48.82,48.78,48.8,58400.0,23.2047,23.2142,23.1952,23.2047,58400.0
2009-12-28 14:30:00,48.8,48.81,48.78,48.8,37300.0,23.2047,23.2095,23.1952,23.2047,37300.0
2009-12-28 14:35:00,48.8,48.81,48.77,48.77,76500.0,23.2047,23.2095,23.1904,23.1904,76500.0
2009-12-28 14:40:00,48.78,48.79,48.75,48.75,49000.0,23.1952,23.1999,23.1809,23.1809,49000.0
2009-12-28 14:45:00,48.75,48.78,48.74,48.74,63300.0,23.1809,23.1952,23.1762,23.1762,63300.0
2009-12-28 14:50:00,48.74,48.78,48.73,48.77,61800.0,23.1762,23.1952,23.1714,23.1904,61800.0
2009-12-28 14:55:00,48.78,48.78,48.74,48.74,57800.0,23.1952,23.1952,23.1762,23.1762,57800.0
2009-12-28 15:00:00,48.74,48.78,48.74,48.77,80400.0,23.1762,23.1952,23.1762,23.1904,80400.0
2009-12-28 15:05:00,48.77,48.84,48.77,48.84,25400.0,23.1904,23.2237,23.1904,23.2237,25400.0
2009-12-28 15:10:00,48.84,48.88,48.84,48.88,38000.0,23.2237,23.2427,23.2237,23.2427,38000.0
2009-12-28 15:15:00,48.87,48.9,48.86,48.86,63900.0,23.238,23.2522,23.2332,23.2332,63900.0
2009-12-28 15:20:00,48.87,48.87,48.79,48.79,63100.0,23.238,23.238,23.1999,23.1999,63100.0
2009-12-28 15:25:00,48.79,48.81,48.77,48.79,124500.0,23.1999,23.2095,23.1904,23.1999,124500.0
2009-12-28 15:30:00,48.78,48.85,48.78,48.81,95200.0,23.1952,23.2285,23.1952,23.2095,95200.0
2009-12-28 15:35:00,48.81,48.87,48.78,48.78,87500.0,23.2095,23.238,23.1952,23.1952,87500.0
2009-12-28 15:40:00,48.78,48.81,48.74,48.8,149700.0,23.1952,23.2095,23.1762,23.2047,149700.0
2009-12-28 15:45:00,48.79,48.84,48.79,48.79,93300.0,23.1999,23.2237,23.1999,23.1999,93300.0
2009-12-28 15:50:00,48.8,48.81,48.76,48.81,92900.0,23.2047,23.2095,23.1857,23.2095,92900.0
2009-12-28 15:55:00,48.81,48.87,48.79,48.86,258400.0,23.2095,23.238,23.1999,23.2332,258400.0
2009-12-29 09:30:00,48.78,48.99,48.68,48.93,121400.0,23.1952,23.295,23.1476,23.2665,121400.0
2009-12-29 09:35:00,48.93,48.98,48.86,48.89,71300.0,23.2665,23.2903,23.2332,23.2475,71300.0
2009-12-29 09:40:00,48.89,48.95,48.89,48.9,44200.0,23.2475,23.276,23.2475,23.2522,44200.0
2009-12-29 09:45:00,48.91,48.94,48.86,48.86,34200.0,23.257,23.2713,23.2332,23.2332,34200.0
2009-12-29 09:50:00,48.86,48.91,48.82,48.89,47800.0,23.2332,23.257,23.2142,23.2475,47800.0
2009-12-29 09:55:00,48.89,48.91,48.73,48.8,85300.0,23.2475,23.257,23.1714,23.2047,85300.0
2009-12-29 10:00:00,48.84,48.88,48.82,48.83,36000.0,23.2237,23.2427,23.2142,23.219,36000.0
2009-12-29 10:05:00,48.82,48.83,48.76,48.76,35700.0,23.2142,23.219,23.1857,23.1857,35700.0
2009-12-29 10:10:00,48.76,48.8,48.75,48.75,51300.0,23.1857,23.2047,23.1809,23.1809,51300.0
2009-12-29 10:15:00,48.75,48.81,48.75,48.78,49000.0,23.1809,23.2095,23.1809,23.1952,49000.0
2009-12-29 10:20:00,48.78,48.79,48.73,48.74,44400.0,23.1952,23.1999,23.1714,23.1762,44400.0
2009-12-29 10:25:00,48.74,48.81,48.74,48.8,37800.0,23.1762,23.2095,23.1762,23.2047,37800.0
2009-12-29 10:30:00,48.8,48.82,48.78,48.78,24700.0,23.2047,23.2142,23.1952,23.1952,24700.0
2009-12-29 10:35:00,48.78,48.79,48.75,48.75,53400.0,23.1952,23.1999,23.1809,23.1809,53400.0
2009-12-29 10:40:00,48.75,48.76,48.7,48.71,32800.0,23.1809,23.1857,23.1571,23.1619,32800.0
2009-12-29 10:45:00,48.7,48.73,48.69,48.69,38800.0,23.1571,23.1714,23.1524,23.1524,38800.0
2009-12-29 10:50:00,48.69,48.71,48.67,48.68,26200.0,23.1524,23.1619,23.1429,23.1476,26200.0
2009-12-29 10:55:00,48.68,48.7,48.67,48.69,27800.0,23.1476,23.1571,23.1429,23.1524,27800.0
2009-12-29 11:00:00,48.7,48.72,48.64,48.64,68200.0,23.1571,23.1667,23.1286,23.1286,68200.0
2009-12-29 11:05:00,48.64,48.65,48.6,48.64,42700.0,23.1286,23.1334,23.1096,23.1286,42700.0
2009-12-29 11:10:00,48.64,48.66,48.61,48.64,29300.0,23.1286,23.1381,23.1144,23.1286,29300.0
2009-12-29 11:15:00,48.64,48.64,48.6,48.61,38800.0,23.1286,23.1286,23.1096,23.1144,38800.0
2009-12-29 11:20:00,48.61,48.67,48.6,48.65,40700.0,23.1144,23.1429,23.1096,23.1334,40700.0
2009-12-29 11:25:00,48.64,48.65,48.61,48.62,41800.0,23.1286,23.1334,23.1144,23.1191,41800.0
2009-12-29 11:30:00,48.62,48.68,48.61,48.67,40300.0,23.1191,23.1476,23.1144,23.1429,40300.0
2009-12-29 11:35:00,48.67,48.67,48.64,48.65,36800.0,23.1429,23.1429,23.1286,23.1334,36800.0
2009-12-29 11:40:00,48.67,48.68,48.64,48.67,39000.0,23.1429,23.1476,23.1286,23.1429,39000.0
2009-12-29 11:45:00,48.67,48.71,48.66,48.69,37300.0,23.1429,23.1619,23.1381,23.1524,37300.0
2009-12-29 11:50:00,48.68,48.69,48.62,48.62,42600.0,23.1476,23.1524,23.1191,23.1191,42600.0
2009-12-29 11:55:00,48.63,48.65,48.62,48.64,25200.0,23.1239,23.1334,23.1191,23.1286,25200.0
2009-12-29 12:00:00,48.65,48.65,48.62,48.62,38800.0,23.1334,23.1334,23.1191,23.1191,38800.0
2009-12-29 12:05:00,48.62,48.66,48.62,48.65,34100.0,23.1191,23.1381,23.1191,23.1334,34100.0
2009-12-29 12:10:00,48.65,48.67,48.64,48.65,30000.0,23.1334,23.1429,23.1286,23.1334,30000.0
2009-12-29 12:15:00,48.64,48.72,48.64,48.71,44500.0,23.1286,23.1667,23.1286,23.1619,44500.0
2009-12-29 12:20:00,48.71,48.72,48.65,48.69,64400.0,23.1619,23.1667,23.1334,23.1524,64400.0
2009-12-29 12:25:00,48.69,48.74,48.66,48.66,23800.0,23.1524,23.1762,23.1381,23.1381,23800.0
2009-12-29 12:30:00,48.66,48.67,48.65,48.65,24400.0,23.1381,23.1429,23.1334,23.1334,24400.0
2009-12-29 12:35:00,48.66,48.69,48.65,48.69,31900.0,23.1381,23.1524,23.1334,23.1524,31900.0
2009-12-29 12:40:00,48.69,48.7,48.67,48.68,15300.0,23.1524,23.1571,23.1429,23.1476,15300.0
2009-12-29 12:45:00,48.69,48.69,48.67,48.69,43200.0,23.1524,23.1524,23.1429,23.1524,43200.0
2009-12-29 12:50:00,48.69,48.69,48.68,48.69,47200.0,23.1524,23.1524,23.1476,23.1524,47200.0
2009-12-29 12:55:00,48.69,48.73,48.68,48.73,26800.0,23.1524,23.1714,23.1476,23.1714,26800.0
2009-12-29 13:00:00,48.72,48.73,48.71,48.72,46500.0,23.1667,23.1714,23.1619,23.1667,46500.0
2009-12-29 13:05:00,48.74,48.8,48.73,48.8,39800.0,23.1762,23.2047,23.1714,23.2047,39800.0
2009-12-29 13:10:00,48.8,48.83,48.8,48.82,43100.0,23.2047,23.219,23.2047,23.2142,43100.0
2009-12-29 13:15:00,48.83,48.83,48.8,48.82,31900.0,23.219,23.219,23.2047,23.2142,31900.0
2009-12-29 13:20:00,48.81,48.85,48.81,48.85,39500.0,23.2095,23.2285,23.2095,23.2285,39500.0
2009-12-29 13:25:00,48.86,48.87,48.82,48.82,30100.0,23.2332,23.238,23.2142,23.2142,30100.0
2009-12-29 13:30:00,48.82,48.87,48.79,48.84,39100.0,23.2142,23.238,23.1999,23.2237,39100.0
2009-12-29 13:35:00,48.85,48.88,48.84,48.87,37800.0,23.2285,23.2427,23.2237,23.238,37800.0
2009-12-29 13:40:00,48.86,48.89,48.84,48.84,43300.0,23.2332,23.2475,23.2237,23.2237,43300.0
2009-12-29 13:45:00,48.84,48.87,48.84,48.84,29300.0,23.2237,23.238,23.2237,23.2237,29300.0
2009-12-29 13:50:00,48.85,48.86,48.8,48.8,36900.0,23.2285,23.2332,23.2047,23.2047,36900.0
2009-12-29 13:55:00,48.81,48.82,48.79,48.81,41000.0,23.2095,23.2142,23.1999,23.2095,41000.0
2009-12-29 14:00:00,48.82,48.84,48.81,48.82,45700.0,23.2142,23.2237,23.2095,23.2142,45700.0
2009-12-29 14:05:00,48.84,48.84,48.8,48.8,42500.0,23.2237,23.2237,23.2047,23.2047,42500.0
2009-12-29 14:10:00,48.8,48.81,48.78,48.78,28800.0,23.2047,23.2095,23.1952,23.1952,28800.0
2009-12-29 14:15:00,48.78,48.8,48.78,48.79,23700.0,23.1952,23.2047,23.1952,23.1999,23700.0
2009-12-29 14:20:00,48.79,48.8,48.78,48.78,26700.0,23.1999,23.2047,23.1952,23.1952,26700.0
2009-12-29 14:25:00,48.78,48.82,48.78,48.82,36600.0,23.1952,23.2142,23.1952,23.2142,36600.0
2009-12-29 14:30:00,48.82,48.83,48.8,48.82,58500.0,23.2142,23.219,23.2047,23.2142,58500.0
2009-12-29 14:35:00,48.82,48.83,48.79,48.82,34600.0,23.2142,23.219,23.1999,23.2142,34600.0
2009-12-29 14:40:00,48.82,48.83,48.81,48.83,45500.0,23.2142,23.219,23.2095,23.219,45500.0
2009-12-29 14:45:00,48.83,48.88,48.82,48.87,86500.0,23.219,23.2427,23.2142,23.238,86500.0
2009-12-29 14:50:00,48.87,48.91,48.86,48.86,132500.0,23.238,23.257,23.2332,23.2332,132500.0
2009-12-29 14:55:00,48.86,48.87,48.8,48.8,60800.0,23.2332,23.238,23.2047,23.2047,60800.0
2009-12-29 15:00:00,48.81,48.9,48.79,48.89,72800.0,23.2095,23.2522,23.1999,23.2475,72800.0
2009-12-29 15:05:00,48.9,48.9,48.88,48.88,69200.0,23.2522,23.2522,23.2427,23.2427,69200.0
2009-12-29 15:10:00,48.88,48.89,48.82,48.83,53400.0,23.2427,23.2475,23.2142,23.219,53400.0
2009-12-29 15:15:00,48.83,48.89,48.82,48.88,55200.0,23.219,23.2475,23.2142,23.2427,55200.0
2009-12-29 15:20:00,48.89,48.91,48.85,48.87,154500.0,23.2475,23.257,23.2285,23.238,154500.0
2009-12-29 15:25:00,48.88,48.88,48.84,48.86,85300.0,23.2427,23.2427,23.2237,23.2332,85300.0
2009-12-29 15:30:00,48.86,48.89,48.83,48.89,127400.0,23.2332,23.2475,23.219,23.2475,127400.0
2009-12-29 15:35:00,48.89,48.92,48.88,48.91,114100.0,23.2475,23.2618,23.2427,23.257,114100.0
2009-12-29 15:40:00,48.92,48.96,48.89,48.91,268100.0,23.2618,23.2808,23.2475,23.257,268100.0
2009-12-29 15:45:00,48.92,48.92,48.87,48.9,140000.0,23.2618,23.2618,23.238,23.2522,140000.0
2009-12-29 15:50:00,48.9,48.91,48.86,48.88,228900.0,23.2522,23.257,23.2332,23.2427,228900.0
2009-12-29 15:55:00,48.88,48.91,48.82,48.82,351600.0,23.2427,23.257,23.2142,23.2142,351600.0
2009-12-30 09:30:00,48.59,48.7,48.56,48.66,95800.0,23.1048,23.1571,23.0906,23.1381,95800.0
2009-12-30 09:35:00,48.68,48.8,48.64,48.8,56000.0,23.1476,23.2047,23.1286,23.2047,56000.0
2009-12-30 09:40:00,48.81,48.94,48.76,48.82,96700.0,23.2095,23.2713,23.1857,23.2142,96700.0
2009-12-30 09:45:00,48.83,48.92,48.76,48.83,84100.0,23.219,23.2618,23.1857,23.219,84100.0
2009-12-30 09:50:00,48.84,48.95,48.84,48.92,66700.0,23.2237,23.276,23.2237,23.2618,66700.0
2009-12-30 09:55:00,48.9,48.94,48.78,48.79,23400.0,23.2522,23.2713,23.1952,23.1999,23400.0
2009-12-30 10:00:00,48.79,48.83,48.79,48.83,25400.0,23.1999,23.219,23.1999,23.219,25400.0
2009-12-30 10:05:00,48.81,48.85,48.78,48.79,40600.0,23.2095,23.2285,23.1952,23.1999,40600.0
2009-12-30 10:10:00,48.8,48.83,48.78,48.79,16700.0,23.2047,23.219,23.1952,23.1999,16700.0
2009-12-30 10:15:00,48.79,48.84,48.7,48.71,46000.0,23.1999,23.2237,23.1571,23.1619,46000.0
2009-12-30 10:20:00,48.71,48.75,48.71,48.75,38700.0,23.1619,23.1809,23.1619,23.1809,38700.0
2009-12-30 10:25:00,48.75,48.77,48.67,48.69,40800.0,23.1809,23.1904,23.1429,23.1524,40800.0
2009-12-30 10:30:00,48.69,48.72,48.69,48.72,33600.0,23.1524,23.1667,23.1524,23.1667,33600.0
2009-12-30 10:35:00,48.71,48.72,48.67,48.68,72100.0,23.1619,23.1667,23.1429,23.1476,72100.0
2009-12-30 10:40:00,48.69,48.77,48.67,48.76,57200.0,23.1524,23.1904,23.1429,23.1857,57200.0
2009-12-30 10:45:00,48.76,48.78,48.72,48.74,56900.0,23.1857,23.1952,23.1667,23.1762,56900.0
2009-12-30 10:50:00,48.74,48.79,48.74,48.78,34900.0,23.1762,23.1999,23.1762,23.1952,34900.0
2009-12-30 10:55:00,48.78,48.78,48.71,48.72,46200.0,23.1952,23.1952,23.1619,23.1667,46200.0
2009-12-30 11:00:00,48.72,48.77,48.72,48.74,65700.0,23.1667,23.1904,23.1667,23.1762,65700.0
2009-12-30 11:05:00,48.73,48.75,48.69,48.71,44400.0,23.1714,23.1809,23.1524,23.1619,44400.0
2009-12-30 11:10:00,48.72,48.77,48.71,48.73,36500.0,23.1667,23.1904,23.1619,23.1714,36500.0
2009-12-30 11:15:00,48.74,48.75,48.72,48.72,39000.0,23.1762,23.1809,23.1667,23.1667,39000.0
2009-12-30 11:20:00,48.72,48.76,48.71,48.71,28900.0,23.1667,23.1857,23.1619,23.1619,28900.0
2009-12-30 11:25:00,48.71,48.74,48.71,48.73,28600.0,23.1619,23.1762,23.1619,23.1714,28600.0
2009-12-30 11:30:00,48.73,48.76,48.71,48.72,46100.0,23.1714,23.1857,23.1619,23.1667,46100.0
2009-12-30 11:35:00,48.74,48.76,48.73,48.76,35400.0,23.1762,23.1857,23.1714,23.1857,35400.0
2009-12-30 11:40:00,48.75,48.76,48.74,48.74,20100.0,23.1809,23.1857,23.1762,23.1762,20100.0
2009-12-30 11:45:00,48.74,48.75,48.7,48.71,84000.0,23.1762,23.1809,23.1571,23.1619,84000.0
2009-12-30 11:50:00,48.72,48.75,48.71,48.73,54000.0,23.1667,23.1809,23.1619,23.1714,54000.0
2009-12-30 11:55:00,48.72,48.75,48.71,48.75,86700.0,23.1667,23.1809,23.1619,23.1809,86700.0
2009-12-30 12:00:00,48.74,48.75,48.73,48.73,35700.0,23.1762,23.1809,23.1714,23.1714,35700.0
2009-12-30 12:05:00,48.74,48.74,48.71,48.71,47700.0,23.1762,23.1762,23.1619,23.1619,47700.0
2009-12-30 12:10:00,48.71,48.73,48.71,48.71,26200.0,23.1619,23.1714,23.1619,23.1619,26200.0
2009-12-30 12:15:00,48.72,48.74,48.71,48.74,39800.0,23.1667,23.1762,23.1619,23.1762,39800.0
2009-12-30 12:20:00,48.73,48.73,48.71,48.72,42600.0,23.1714,23.1714,23.1619,23.1667,42600.0
2009-12-30 12:25:00,48.72,48.72,48.68,48.68,70700.0,23.1667,23.1667,23.1476,23.1476,70700.0
2009-12-30 12:30:00,48.68,48.71,48.68,48.69,45300.0,23.1476,23.1619,23.1476,23.1524,45300.0
2009-12-30 12:35:00,48.69,48.69,48.63,48.63,71500.0,23.1524,23.1524,23.1239,23.1239,71500.0
2009-12-30 12:40:00,48.64,48.64,48.58,48.6,61000.0,23.1286,23.1286,23.1001,23.1096,61000.0
2009-12-30 12:45:00,48.6,48.61,48.59,48.59,20800.0,23.1096,23.1144,23.1048,23.1048,20800.0
2009-12-30 12:50:00,48.59,48.6,48.58,48.59,44200.0,23.1048,23.1096,23.1001,23.1048,44200.0
2009-12-30 12:55:00,48.59,48.63,48.59,48.59,38800.0,23.1048,23.1239,23.1048,23.1048,38800.0
2009-12-30 13:00:00,48.59,48.63,48.59,48.62,45500.0,23.1048,23.1239,23.1048,23.1191,45500.0
2009-12-30 13:05:00,48.63,48.64,48.6,48.6,48900.0,23.1239,23.1286,23.1096,23.1096,48900.0
2009-12-30 13:10:00,48.6,48.6,48.57,48.57,28100.0,23.1096,23.1096,23.0953,23.0953,28100.0
2009-12-30 13:15:00,48.57,48.58,48.56,48.57,28700.0,23.0953,23.1001,23.0906,23.0953,28700.0
2009-12-30 13:20:00,48.56,48.56,48.52,48.53,40100.0,23.0906,23.0906,23.0716,23.0763,40100.0
2009-12-30 13:25:00,48.52,48.53,48.51,48.51,26000.0,23.0716,23.0763,23.0668,23.0668,26000.0
2009-12-30 13:30:00,48.51,48.52,48.46,48.46,76000.0,23.0668,23.0716,23.043,23.043,76000.0
2009-12-30 13:35:00,48.46,48.53,48.46,48.53,41200.0,23.043,23.0763,23.043,23.0763,41200.0
2009-12-30 13:40:00,48.53,48.56,48.52,48.56,39500.0,23.0763,23.0906,23.0716,23.0906,39500.0
2009-12-30 13:45:00,48.56,48.57,48.55,48.55,30900.0,23.0906,23.0953,23.0858,23.0858,30900.0
2009-12-30 13:50:00,48.56,48.63,48.52,48.63,74000.0,23.0906,23.1239,23.0716,23.1239,74000.0
2009-12-30 13:55:00,48.62,48.63,48.58,48.61,50200.0,23.1191,23.1239,23.1001,23.1144,50200.0
2009-12-30 14:00:00,48.6,48.64,48.6,48.63,51200.0,23.1096,23.1286,23.1096,23.1239,51200.0
2009-12-30 14:05:00,48.63,48.64,48.59,48.64,66900.0,23.1239,23.1286,23.1048,23.1286,66900.0
2009-12-30 14:10:00,48.64,48.65,48.6,48.6,44200.0,23.1286,23.1334,23.1096,23.1096,44200.0
2009-12-30 14:15:00,48.6,48.64,48.59,48.64,53900.0,23.1096,23.1286,23.1048,23.1286,53900.0
2009-12-30 14:20:00,48.64,48.66,48.63,48.65,51800.0,23.1286,23.1381,23.1239,23.1334,51800.0
2009-12-30 14:25:00,48.65,48.66,48.65,48.65,28000.0,23.1334,23.1381,23.1334,23.1334,28000.0
2009-12-30 14:30:00,48.65,48.66,48.65,48.65,37000.0,23.1334,23.1381,23.1334,23.1334,37000.0
2009-12-30 14:35:00,48.66,48.66,48.64,48.65,62000.0,23.1381,23.1381,23.1286,23.1334,62000.0
2009-12-30 14:40:00,48.65,48.7,48.65,48.68,64800.0,23.1334,23.1571,23.1334,23.1476,64800.0
2009-12-30 14:45:00,48.68,48.75,48.67,48.71,95700.0,23.1476,23.1809,23.1429,23.1619,95700.0
2009-12-30 14:50:00,48.71,48.74,48.69,48.7,47600.0,23.1619,23.1762,23.1524,23.1571,47600.0
2009-12-30 14:55:00,48.7,48.73,48.69,48.7,40300.0,23.1571,23.1714,23.1524,23.1571,40300.0
2009-12-30 15:00:00,48.69,48.7,48.65,48.67,69400.0,23.1524,23.1571,23.1334,23.1429,69400.0
2009-12-30 15:05:00,48.68,48.69,48.65,48.68,42700.0,23.1476,23.1524,23.1334,23.1476,42700.0
2009-12-30 15:10:00,48.69,48.69,48.63,48.68,76800.0,23.1524,23.1524,23.1239,23.1476,76800.0
2009-12-30 15:15:00,48.67,48.68,48.58,48.58,43200.0,23.1429,23.1476,23.1001,23.1001,43200.0
2009-12-30 15:20:00,48.58,48.59,48.55,48.58,39400.0,23.1001,23.1048,23.0858,23.1001,39400.0
2009-12-30 15:25:00,48.57,48.59,48.56,48.56,45400.0,23.0953,23.1048,23.0906,23.0906,45400.0
2009-12-30 15:30:00,48.56,48.62,48.54,48.61,69000.0,23.0906,23.1191,23.0811,23.1144,69000.0
2009-12-30 15:35:00,48.62,48.62,48.54,48.57,85700.0,23.1191,23.1191,23.0811,23.0953,85700.0
2009-12-30 15:40:00,48.57,48.63,48.57,48.58,80700.0,23.0953,23.1239,23.0953,23.1001,80700.0
2009-12-30 15:45:00,48.58,48.62,48.58,48.6,80200.0,23.1001,23.1191,23.1001,23.1096,80200.0
2009-12-30 15:50:00,48.61,48.62,48.58,48.62,136900.0,23.1144,23.1191,23.1001,23.1191,136900.0
2009-12-30 15:55:00,48.62,48.64,48.59,48.62,158700.0,23.1191,23.1286,23.1048,23.1191,158700.0
2009-12-31 09:30:00,48.59,48.8,48.52,48.79,112800.0,23.1048,23.2047,23.0716,23.1999,112800.0
2009-12-31 09:35:00,48.8,48.88,48.69,48.82,32100.0,23.2047,23.2427,23.1524,23.2142,32100.0
2009-12-31 09:40:00,48.81,48.83,48.73,48.8,21100.0,23.2095,23.219,23.1714,23.2047,21100.0
2009-12-31 09:45:00,48.81,48.81,48.68,48.71,58800.0,23.2095,23.2095,23.1476,23.1619,58800.0
2009-12-31 09:50:00,48.7,48.72,48.69,48.69,23400.0,23.1571,23.1667,23.1524,23.1524,23400.0
2009-12-31 09:55:00,48.7,48.73,48.69,48.73,45300.0,23.1571,23.1714,23.1524,23.1714,45300.0
2009-12-31 10:00:00,48.73,48.73,48.67,48.67,52100.0,23.1714,23.1714,23.1429,23.1429,52100.0
2009-12-31 10:05:00,48.67,48.74,48.63,48.74,53800.0,23.1429,23.1762,23.1239,23.1762,53800.0
2009-12-31 10:10:00,48.74,48.74,48.66,48.71,37700.0,23.1762,23.1762,23.1381,23.1619,37700.0
2009-12-31 10:15:00,48.72,48.73,48.69,48.71,22800.0,23.1667,23.1714,23.1524,23.1619,22800.0
2009-12-31 10:20:00,48.71,48.74,48.7,48.7,19500.0,23.1619,23.1762,23.1571,23.1571,19500.0
2009-12-31 10:25:00,48.7,48.7,48.66,48.68,22900.0,23.1571,23.1571,23.1381,23.1476,22900.0
2009-12-31 10:30:00,48.67,48.72,48.67,48.71,19100.0,23.1429,23.1667,23.1429,23.1619,19100.0
2009-12-31 10:35:00,48.71,48.71,48.65,48.66,29200.0,23.1619,23.1619,23.1334,23.1381,29200.0
2009-12-31 10:40:00,48.66,48.66,48.65,48.66,20100.0,23.1381,23.1381,23.1334,23.1381,20100.0
2009-12-31 10:45:00,48.65,48.68,48.63,48.67,39800.0,23.1334,23.1476,23.1239,23.1429,39800.0
2009-12-31 10:50:00,48.67,48.68,48.65,48.65,19600.0,23.1429,23.1476,23.1334,23.1334,19600.0
2009-12-31 10:55:00,48.65,48.65,48.58,48.58,45300.0,23.1334,23.1334,23.1001,23.1001,45300.0
2009-12-31 11:00:00,48.59,48.59,48.56,48.57,24600.0,23.1048,23.1048,23.0906,23.0953,24600.0
2009-12-31 11:05:00,48.56,48.57,48.52,48.53,33500.0,23.0906,23.0953,23.0716,23.0763,33500.0
2009-12-31 11:10:00,48.53,48.54,48.51,48.54,23500.0,23.0763,23.0811,23.0668,23.0811,23500.0
2009-12-31 11:15:00,48.54,48.54,48.49,48.51,37800.0,23.0811,23.0811,23.0573,23.0668,37800.0
2009-12-31 11:20:00,48.5,48.56,48.49,48.55,27200.0,23.062,23.0906,23.0573,23.0858,27200.0
2009-12-31 11:25:00,48.55,48.58,48.53,48.53,20900.0,23.0858,23.1001,23.0763,23.0763,20900.0
2009-12-31 11:30:00,48.53,48.53,48.48,48.51,43200.0,23.0763,23.0763,23.0525,23.0668,43200.0
2009-12-31 11:35:00,48.5,48.52,48.5,48.52,21500.0,23.062,23.0716,23.062,23.0716,21500.0
2009-12-31 11:40:00,48.51,48.52,48.48,48.5,54200.0,23.0668,23.0716,23.0525,23.062,54200.0
2009-12-31 11:45:00,48.5,48.62,48.5,48.62,55100.0,23.062,23.1191,23.062,23.1191,55100.0
2009-12-31 11:50:00,48.62,48.67,48.61,48.64,42800.0,23.1191,23.1429,23.1144,23.1286,42800.0
2009-12-31 11:55:00,48.64,48.74,48.63,48.7,57800.0,23.1286,23.1762,23.1239,23.1571,57800.0
2009-12-31 12:00:00,48.71,48.71,48.69,48.7,30700.0,23.1619,23.1619,23.1524,23.1571,30700.0
2009-12-31 12:05:00,48.71,48.71,48.7,48.7,17800.0,23.1619,23.1619,23.1571,23.1571,17800.0
2009-12-31 12:10:00,48.71,48.71,48.68,48.68,25800.0,23.1619,23.1619,23.1476,23.1476,25800.0
2009-12-31 12:15:00,48.68,48.71,48.66,48.71,36200.0,23.1476,23.1619,23.1381,23.1619,36200.0
2009-12-31 12:20:00,48.7,48.74,48.7,48.74,29900.0,23.1571,23.1762,23.1571,23.1762,29900.0
2009-12-31 12:25:00,48.74,48.75,48.74,48.74,14200.0,23.1762,23.1809,23.1762,23.1762,14200.0
2009-12-31 12:30:00,48.75,48.78,48.74,48.77,31900.0,23.1809,23.1952,23.1762,23.1904,31900.0
2009-12-31 12:35:00,48.76,48.77,48.68,48.69,14000.0,23.1857,23.1904,23.1476,23.1524,14000.0
2009-12-31 12:40:00,48.68,48.72,48.67,48.72,16100.0,23.1476,23.1667,23.1429,23.1667,16100.0
2009-12-31 12:45:00,48.71,48.72,48.68,48.69,11700.0,23.1619,23.1667,23.1476,23.1524,11700.0
2009-12-31 12:50:00,48.68,48.68,48.65,48.66,20400.0,23.1476,23.1476,23.1334,23.1381,20400.0
2009-12-31 12:55:00,48.66,48.67,48.65,48.67,14600.0,23.1381,23.1429,23.1334,23.1429,14600.0
2009-12-31 13:00:00,48.67,48.69,48.65,48.65,26800.0,23.1429,23.1524,23.1334,23.1334,26800.0
2009-12-31 13:05:00,48.66,48.67,48.63,48.63,20800.0,23.1381,23.1429,23.1239,23.1239,20800.0
2009-12-31 13:10:00,48.63,48.65,48.59,48.59,54700.0,23.1239,23.1334,23.1048,23.1048,54700.0
2009-12-31 13:15:00,48.59,48.6,48.49,48.52,69000.0,23.1048,23.1096,23.0573,23.0716,69000.0
2009-12-31 13:20:00,48.52,48.53,48.49,48.51,37800.0,23.0716,23.0763,23.0573,23.0668,37800.0
2009-12-31 13:25:00,48.51,48.53,48.5,48.51,50700.0,23.0668,23.0763,23.062,23.0668,50700.0
2009-12-31 13:30:00,48.51,48.58,48.5,48.57,28800.0,23.0668,23.1001,23.062,23.0953,28800.0
2009-12-31 13:35:00,48.57,48.58,48.52,48.55,22000.0,23.0953,23.1001,23.0716,23.0858,22000.0
2009-12-31 13:40:00,48.55,48.56,48.53,48.53,20000.0,23.0858,23.0906,23.0763,23.0763,20000.0
2009-12-31 13:45:00,48.53,48.53,48.51,48.52,18500.0,23.0763,23.0763,23.0668,23.0716,18500.0
2009-12-31 13:50:00,48.52,48.56,48.51,48.55,26300.0,23.0716,23.0906,23.0668,23.0858,26300.0
2009-12-31 13:55:00,48.55,48.56,48.52,48.53,17700.0,23.0858,23.0906,23.0716,23.0763,17700.0
2009-12-31 14:00:00,48.52,48.53,48.5,48.5,24200.0,23.0716,23.0763,23.062,23.062,24200.0
2009-12-31 14:05:00,48.5,48.53,48.5,48.52,21800.0,23.062,23.0763,23.062,23.0716,21800.0
2009-12-31 14:10:00,48.53,48.53,48.51,48.52,17900.0,23.0763,23.0763,23.0668,23.0716,17900.0
2009-12-31 14:15:00,48.51,48.52,48.51,48.51,12300.0,23.0668,23.0716,23.0668,23.0668,12300.0
2009-12-31 14:20:00,48.52,48.52,48.51,48.51,14800.0,23.0716,23.0716,23.0668,23.0668,14800.0
2009-12-31 14:25:00,48.51,48.52,48.5,48.5,24800.0,23.0668,23.0716,23.062,23.062,24800.0
2009-12-31 14:30:00,48.51,48.51,48.5,48.5,11200.0,23.0668,23.0668,23.062,23.062,11200.0
2009-12-31 14:35:00,48.5,48.55,48.49,48.53,84700.0,23.062,23.0858,23.0573,23.0763,84700.0
2009-12-31 14:40:00,48.54,48.56,48.51,48.55,42800.0,23.0811,23.0906,23.0668,23.0858,42800.0
2009-12-31 14:45:00,48.54,48.55,48.52,48.52,12300.0,23.0811,23.0858,23.0716,23.0716,12300.0
2009-12-31 14:50:00,48.52,48.54,48.52,48.53,18900.0,23.0716,23.0811,23.0716,23.0763,18900.0
2009-12-31 14:55:00,48.53,48.54,48.52,48.54,33100.0,23.0763,23.0811,23.0716,23.0811,33100.0
2009-12-31 15:00:00,48.55,48.55,48.52,48.52,33300.0,23.0858,23.0858,23.0716,23.0716,33300.0
2009-12-31 15:05:00,48.52,48.53,48.5,48.5,54100.0,23.0716,23.0763,23.062,23.062,54100.0
2009-12-31 15:10:00,48.5,48.51,48.5,48.51,20600.0,23.062,23.0668,23.062,23.0668,20600.0
2009-12-31 15:15:00,48.5,48.54,48.5,48.53,45100.0,23.062,23.0811,23.062,23.0763,45100.0
2009-12-31 15:20:00,48.54,48.57,48.51,48.53,55600.0,23.0811,23.0953,23.0668,23.0763,55600.0
2009-12-31 15:25:00,48.54,48.56,48.52,48.55,48400.0,23.0811,23.0906,23.0716,23.0858,48400.0
2009-12-31 15:30:00,48.55,48.57,48.51,48.51,39200.0,23.0858,23.0953,23.0668,23.0668,39200.0
2009-12-31 15:35:00,48.52,48.52,48.47,48.47,114300.0,23.0716,23.0716,23.0478,23.0478,114300.0
2009-12-31 15:40:00,48.48,48.49,48.37,48.37,149300.0,23.0525,23.0573,23.0002,23.0002,149300.0
2009-12-31 15:45:00,48.37,48.38,48.25,48.25,174500.0,23.0002,23.005,22.9432,22.9432,174500.0
2009-12-31 15:50:00,48.26,48.33,48.24,48.24,175100.0,22.9479,22.9812,22.9384,22.9384,175100.0
2009-12-31 15:55:00,48.24,48.25,48.12,48.14,503900.0,22.9384,22.9432,22.8814,22.8909,503900.0
2010-01-04 09:30:00,48.33,48.59,48.25,48.55,220500.0,22.9812,23.1048,22.9432,23.0858,220500.0
2010-01-04 09:35:00,48.54,48.58,48.44,48.44,124100.0,23.0811,23.1001,23.0335,23.0335,124100.0
2010-01-04 09:40:00,48.44,48.56,48.44,48.55,61000.0,23.0335,23.0906,23.0335,23.0858,61000.0
2010-01-04 09:45:00,48.56,48.71,48.56,48.7,157400.0,23.0906,23.1619,23.0906,23.1571,157400.0
2010-01-04 09:50:00,48.71,48.81,48.69,48.78,222300.0,23.1619,23.2095,23.1524,23.1952,222300.0
2010-01-04 09:55:00,48.78,48.88,48.75,48.88,113600.0,23.1952,23.2427,23.1809,23.2427,113600.0
2010-01-04 10:00:00,48.88,49.05,48.84,48.99,172900.0,23.2427,23.3236,23.2237,23.295,172900.0
2010-01-04 10:05:00,49.0,49.17,48.99,49.17,101000.0,23.2998,23.3806,23.295,23.3806,101000.0
2010-01-04 10:10:00,49.16,49.17,49.08,49.11,72700.0,23.3759,23.3806,23.3378,23.3521,72700.0
2010-01-04 10:15:00,49.1,49.11,49.02,49.11,70100.0,23.3473,23.3521,23.3093,23.3521,70100.0
2010-01-04 10:20:00,49.1,49.17,49.1,49.15,94800.0,23.3473,23.3806,23.3473,23.3711,94800.0
2010-01-04 10:25:00,49.15,49.21,49.1,49.1,95000.0,23.3711,23.3997,23.3473,23.3473,95000.0
2010-01-04 10:30:00,49.1,49.2,49.1,49.12,418000.0,23.3473,23.3949,23.3473,23.3569,418000.0
2010-01-04 10:35:00,49.11,49.12,49.08,49.1,43900.0,23.3521,23.3569,23.3378,23.3473,43900.0
2010-01-04 10:40:00,49.1,49.13,49.03,49.11,61300.0,23.3473,23.3616,23.3141,23.3521,61300.0
2010-01-04 10:45:00,49.11,49.12,49.05,49.09,37000.0,23.3521,23.3569,23.3236,23.3426,37000.0
2010-01-04 10:50:00,49.08,49.13,49.08,49.13,93500.0,23.3378,23.3616,23.3378,23.3616,93500.0
2010-01-04 10:55:00,49.13,49.24,49.12,49.15,138600.0,23.3616,23.4139,23.3569,23.3711,138600.0
2010-01-04 11:00:00,49.15,49.18,49.14,49.17,45600.0,23.3711,23.3854,23.3664,23.3806,45600.0
2010-01-04 11:05:00,49.16,49.24,49.15,49.19,59400.0,23.3759,23.4139,23.3711,23.3901,59400.0
2010-01-04 11:10:00,49.19,49.21,49.17,49.2,44000.0,23.3901,23.3997,23.3806,23.3949,44000.0
2010-01-04 11:15:00,49.2,49.25,49.2,49.22,132000.0,23.3949,23.4187,23.3949,23.4044,132000.0
2010-01-04 11:20:00,49.23,49.29,49.22,49.29,53600.0,23.4092,23.4377,23.4044,23.4377,53600.0
2010-01-04 11:25:00,49.29,49.36,49.26,49.35,84800.0,23.4377,23.471,23.4234,23.4662,84800.0
2010-01-04 11:30:00,49.36,49.4,49.32,49.4,65600.0,23.471,23.49,23.452,23.49,65600.0
2010-01-04 11:35:00,49.39,49.45,49.39,49.43,117200.0,23.4852,23.5138,23.4852,23.5043,117200.0
2010-01-04 11:40:00,49.44,49.59,49.43,49.56,226800.0,23.509,23.5803,23.5043,23.5661,226800.0
2010-01-04 11:45:00,49.57,49.58,49.52,49.52,120800.0,23.5708,23.5756,23.5471,23.5471,120800.0
2010-01-04 11:50:00,49.52,49.53,49.42,49.42,41100.0,23.5471,23.5518,23.4995,23.4995,41100.0
2010-01-04 11:55:00,49.43,49.53,49.37,49.44,89900.0,23.5043,23.5518,23.4757,23.509,89900.0
2010-01-04 12:00:00,49.43,49.43,49.34,49.36,52800.0,23.5043,23.5043,23.4615,23.471,52800.0
2010-01-04 12:05:00,49.37,49.37,49.3,49.3,72700.0,23.4757,23.4757,23.4424,23.4424,72700.0
2010-01-04 12:10:00,49.3,49.31,49.25,49.27,52200.0,23.4424,23.4472,23.4187,23.4282,52200.0
2010-01-04 12:15:00,49.28,49.3,49.25,49.26,35000.0,23.4329,23.4424,23.4187,23.4234,35000.0
2010-01-04 12:20:00,49.25,49.32,49.24,49.25,91500.0,23.4187,23.452,23.4139,23.4187,91500.0
2010-01-04 12:25:00,49.25,49.27,49.24,49.25,49200.0,23.4187,23.4282,23.4139,23.4187,49200.0
2010-01-04 12:30:00,49.25,49.32,49.25,49.31,40900.0,23.4187,23.452,23.4187,23.4472,40900.0
2010-01-04 12:35:00,49.31,49.32,49.25,49.26,23900.0,23.4472,23.452,23.4187,23.4234,23900.0
2010-01-04 12:40:00,49.26,49.26,49.23,49.24,30500.0,23.4234,23.4234,23.4092,23.4139,30500.0
2010-01-04 12:45:00,49.24,49.27,49.22,49.27,37800.0,23.4139,23.4282,23.4044,23.4282,37800.0
2010-01-04 12:50:00,49.26,49.27,49.25,49.27,54300.0,23.4234,23.4282,23.4187,23.4282,54300.0
2010-01-04 12:55:00,49.27,49.38,49.26,49.33,43700.0,23.4282,23.4805,23.4234,23.4567,43700.0
2010-01-04 13:00:00,49.33,49.33,49.31,49.33,40000.0,23.4567,23.4567,23.4472,23.4567,40000.0
2010-01-04 13:05:00,49.34,49.35,49.33,49.35,26700.0,23.4615,23.4662,23.4567,23.4662,26700.0
2010-01-04 13:10:00,49.34,49.35,49.27,49.27,34600.0,23.4615,23.4662,23.4282,23.4282,34600.0
2010-01-04 13:15:00,49.27,49.33,49.26,49.33,36700.0,23.4282,23.4567,23.4234,23.4567,36700.0
2010-01-04 13:20:00,49.32,49.35,49.28,49.34,62700.0,23.452,23.4662,23.4329,23.4615,62700.0
2010-01-04 13:25:00,49.35,49.42,49.35,49.42,35700.0,23.4662,23.4995,23.4662,23.4995,35700.0
2010-01-04 13:30:00,49.42,49.47,49.41,49.44,67600.0,23.4995,23.5233,23.4948,23.509,67600.0
2010-01-04 13:35:00,49.45,49.45,49.38,49.42,43900.0,23.5138,23.5138,23.4805,23.4995,43900.0
2010-01-04 13:40:00,49.42,49.42,49.41,49.42,41000.0,23.4995,23.4995,23.4948,23.4995,41000.0
2010-01-04 13:45:00,49.43,49.45,49.41,49.44,55500.0,23.5043,23.5138,23.4948,23.509,55500.0
2010-01-04 13:50:00,49.44,49.45,49.36,49.37,137100.0,23.509,23.5138,23.471,23.4757,137100.0
2010-01-04 13:55:00,49.38,49.4,49.33,49.35,76900.0,23.4805,23.49,23.4567,23.4662,76900.0
2010-01-04 14:00:00,49.36,49.39,49.35,49.39,24000.0,23.471,23.4852,23.4662,23.4852,24000.0
2010-01-04 14:05:00,49.39,49.39,49.36,49.37,36200.0,23.4852,23.4852,23.471,23.4757,36200.0
2010-01-04 14:10:00,49.37,49.38,49.34,49.36,45500.0,23.4757,23.4805,23.4615,23.471,45500.0
2010-01-04 14:15:00,49.36,49.38,49.33,49.37,64100.0,23.471,23.4805,23.4567,23.4757,64100.0
2010-01-04 14:20:00,49.37,49.39,49.36,49.37,32800.0,23.4757,23.4852,23.471,23.4757,32800.0
2010-01-04 14:25:00,49.37,49.47,49.36,49.47,54000.0,23.4757,23.5233,23.471,23.5233,54000.0
2010-01-04 14:30:00,49.46,49.47,49.4,49.42,75700.0,23.5185,23.5233,23.49,23.4995,75700.0
2010-01-04 14:35:00,49.42,49.42,49.36,49.4,55900.0,23.4995,23.4995,23.471,23.49,55900.0
2010-01-04 14:40:00,49.4,49.46,49.39,49.45,62400.0,23.49,23.5185,23.4852,23.5138,62400.0
2010-01-04 14:45:00,49.45,49.49,49.44,49.48,68000.0,23.5138,23.5328,23.509,23.528,68000.0
2010-01-04 14:50:00,49.49,49.51,49.47,49.5,82800.0,23.5328,23.5423,23.5233,23.5376,82800.0
2010-01-04 14:55:00,49.5,49.56,49.49,49.52,135200.0,23.5376,23.5661,23.5328,23.5471,135200.0
2010-01-04 15:00:00,49.53,49.54,49.46,49.49,75200.0,23.5518,23.5566,23.5185,23.5328,75200.0
2010-01-04 15:05:00,49.48,49.51,49.46,49.46,45400.0,23.528,23.5423,23.5185,23.5185,45400.0
2010-01-04 15:10:00,49.46,49.47,49.4,49.4,54900.0,23.5185,23.5233,23.49,23.49,54900.0
2010-01-04 15:15:00,49.4,49.43,49.38,49.42,106900.0,23.49,23.5043,23.4805,23.4995,106900.0
2010-01-04 15:20:00,49.41,49.45,49.41,49.43,73100.0,23.4948,23.5138,23.4948,23.5043,73100.0
2010-01-04 15:25:00,49.43,49.51,49.43,49.44,75800.0,23.5043,23.5423,23.5043,23.509,75800.0
2010-01-04 15:30:00,49.43,49.53,49.43,49.48,115800.0,23.5043,23.5518,23.5043,23.528,115800.0
2010-01-04 15:35:00,49.48,49.49,49.41,49.42,103500.0,23.528,23.5328,23.4948,23.4995,103500.0
2010-01-04 15:40:00,49.42,49.42,49.33,49.33,269800.0,23.4995,23.4995,23.4567,23.4567,269800.0
2010-01-04 15:45:00,49.34,49.41,49.33,49.35,226400.0,23.4615,23.4948,23.4567,23.4662,226400.0
2010-01-04 15:50:00,49.34,49.35,49.26,49.28,215700.0,23.4615,23.4662,23.4234,23.4329,215700.0
2010-01-04 15:55:00,49.29,49.35,49.27,49.35,422600.0,23.4377,23.4662,23.4282,23.4662,422600.0
2010-01-05 09:30:00,49.37,49.5,49.35,49.49,142300.0,23.4757,23.5376,23.4662,23.5328,142300.0
2010-01-05 09:35:00,49.49,49.55,49.46,49.55,91500.0,23.5328,23.5613,23.5185,23.5613,91500.0
2010-01-05 09:40:00,49.54,49.57,49.51,49.52,65300.0,23.5566,23.5708,23.5423,23.5471,65300.0
2010-01-05 09:45:00,49.51,49.55,49.37,49.46,192000.0,23.5423,23.5613,23.4757,23.5185,192000.0
2010-01-05 09:50:00,49.46,49.46,49.36,49.36,57400.0,23.5185,23.5185,23.471,23.471,57400.0
2010-01-05 09:55:00,49.35,49.35,49.13,49.19,101600.0,23.4662,23.4662,23.3616,23.3901,101600.0
2010-01-05 10:00:00,49.17,49.38,49.15,49.32,85900.0,23.3806,23.4805,23.3711,23.452,85900.0
2010-01-05 10:05:00,49.32,49.4,49.32,49.39,76100.0,23.452,23.49,23.452,23.4852,76100.0
2010-01-05 10:10:00,49.4,49.4,49.32,49.34,65500.0,23.49,23.49,23.452,23.4615,65500.0
2010-01-05 10:15:00,49.33,49.37,49.23,49.23,107600.0,23.4567,23.4757,23.4092,23.4092,107600.0
2010-01-05 10:20:00,49.23,49.28,49.19,49.25,92900.0,23.4092,23.4329,23.3901,23.4187,92900.0
2010-01-05 10:25:00,49.26,49.32,49.2,49.29,72100.0,23.4234,23.452,23.3949,23.4377,72100.0
2010-01-05 10:30:00,49.28,49.31,49.24,49.3,72800.0,23.4329,23.4472,23.4139,23.4424,72800.0
2010-01-05 10:35:00,49.3,49.3,49.18,49.19,54700.0,23.4424,23.4424,23.3854,23.3901,54700.0
2010-01-05 10:40:00,49.19,49.31,49.19,49.3,107100.0,23.3901,23.4472,23.3901,23.4424,107100.0
2010-01-05 10:45:00,49.3,49.31,49.19,49.22,64100.0,23.4424,23.4472,23.3901,23.4044,64100.0
2010-01-05 10:50:00,49.22,49.24,49.15,49.17,91500.0,23.4044,23.4139,23.3711,23.3806,91500.0
2010-01-05 10:55:00,49.16,49.2,49.15,49.15,52700.0,23.3759,23.3949,23.3711,23.3711,52700.0
2010-01-05 11:00:00,49.15,49.19,49.1,49.15,67900.0,23.3711,23.3901,23.3473,23.3711,67900.0
2010-01-05 11:05:00,49.15,49.15,49.06,49.1,65800.0,23.3711,23.3711,23.3283,23.3473,65800.0
2010-01-05 11:10:00,49.1,49.16,49.06,49.06,72600.0,23.3473,23.3759,23.3283,23.3283,72600.0
2010-01-05 11:15:00,49.06,49.07,49.03,49.03,74700.0,23.3283,23.3331,23.3141,23.3141,74700.0
2010-01-05 11:20:00,49.04,49.06,49.03,49.03,83900.0,23.3188,23.3283,23.3141,23.3141,83900.0
2010-01-05 11:25:00,49.03,49.03,48.95,48.95,75500.0,23.3141,23.3141,23.276,23.276,75500.0
2010-01-05 11:30:00,48.95,48.99,48.91,48.99,104500.0,23.276,23.295,23.257,23.295,104500.0
2010-01-05 11:35:00,48.98,49.01,48.94,48.96,67800.0,23.2903,23.3046,23.2713,23.2808,67800.0
2010-01-05 11:40:00,48.97,48.97,48.94,48.94,55100.0,23.2855,23.2855,23.2713,23.2713,55100.0
2010-01-05 11:45:00,48.94,48.94,48.89,48.89,80400.0,23.2713,23.2713,23.2475,23.2475,80400.0
2010-01-05 11:50:00,48.9,48.93,48.87,48.88,71600.0,23.2522,23.2665,23.238,23.2427,71600.0
2010-01-05 11:55:00,48.87,48.95,48.85,48.87,106500.0,23.238,23.276,23.2285,23.238,106500.0
2010-01-05 12:00:00,48.87,48.88,48.85,48.86,61300.0,23.238,23.2427,23.2285,23.2332,61300.0
2010-01-05 12:05:00,48.87,48.92,48.86,48.92,82300.0,23.238,23.2618,23.2332,23.2618,82300.0
2010-01-05 12:10:00,48.92,48.93,48.87,48.87,27600.0,23.2618,23.2665,23.238,23.238,27600.0
2010-01-05 12:15:00,48.87,48.89,48.87,48.87,47900.0,23.238,23.2475,23.238,23.238,47900.0
2010-01-05 12:20:00,48.88,48.88,48.85,48.86,31500.0,23.2427,23.2427,23.2285,23.2332,31500.0
2010-01-05 12:25:00,48.85,48.87,48.85,48.85,81100.0,23.2285,23.238,23.2285,23.2285,81100.0
2010-01-05 12:30:00,48.85,48.87,48.85,48.86,40600.0,23.2285,23.238,23.2285,23.2332,40600.0
2010-01-05 12:35:00,48.86,48.87,48.85,48.85,69200.0,23.2332,23.238,23.2285,23.2285,69200.0
2010-01-05 12:40:00,48.85,48.86,48.85,48.85,40800.0,23.2285,23.2332,23.2285,23.2285,40800.0
2010-01-05 12:45:00,48.86,48.89,48.85,48.85,118600.0,23.2332,23.2475,23.2285,23.2285,118600.0
2010-01-05 12:50:00,48.85,48.86,48.81,48.86,165800.0,23.2285,23.2332,23.2095,23.2332,165800.0
2010-01-05 12:55:00,48.85,48.9,48.85,48.87,23200.0,23.2285,23.2522,23.2285,23.238,23200.0
2010-01-05 13:00:00,48.88,48.92,48.85,48.86,84900.0,23.2427,23.2618,23.2285,23.2332,84900.0
2010-01-05 13:05:00,48.85,48.86,48.85,48.86,62400.0,23.2285,23.2332,23.2285,23.2332,62400.0
2010-01-05 13:10:00,48.85,48.87,48.85,48.85,57500.0,23.2285,23.238,23.2285,23.2285,57500.0
2010-01-05 13:15:00,48.85,48.86,48.85,48.85,38100.0,23.2285,23.2332,23.2285,23.2285,38100.0
2010-01-05 13:20:00,48.85,48.88,48.85,48.85,84400.0,23.2285,23.2427,23.2285,23.2285,84400.0
2010-01-05 13:25:00,48.86,48.87,48.84,48.84,65600.0,23.2332,23.238,23.2237,23.2237,65600.0
2010-01-05 13:30:00,48.84,48.86,48.83,48.84,47000.0,23.2237,23.2332,23.219,23.2237,47000.0
2010-01-05 13:35:00,48.83,48.84,48.83,48.83,31200.0,23.219,23.2237,23.219,23.219,31200.0
2010-01-05 13:40:00,48.83,48.9,48.82,48.9,69200.0,23.219,23.2522,23.2142,23.2522,69200.0
2010-01-05 13:45:00,48.89,48.93,48.88,48.92,74400.0,23.2475,23.2665,23.2427,23.2618,74400.0
2010-01-05 13:50:00,48.92,48.92,48.83,48.88,71400.0,23.2618,23.2618,23.219,23.2427,71400.0
2010-01-05 13:55:00,48.88,48.89,48.86,48.86,61500.0,23.2427,23.2475,23.2332,23.2332,61500.0
2010-01-05 14:00:00,48.87,48.88,48.86,48.87,38400.0,23.238,23.2427,23.2332,23.238,38400.0
2010-01-05 14:05:00,48.86,48.87,48.84,48.86,57200.0,23.2332,23.238,23.2237,23.2332,57200.0
2010-01-05 14:10:00,48.86,48.87,48.85,48.86,68400.0,23.2332,23.238,23.2285,23.2332,68400.0
2010-01-05 14:15:00,48.86,48.86,48.85,48.85,57300.0,23.2332,23.2332,23.2285,23.2285,57300.0
2010-01-05 14:20:00,48.85,48.87,48.85,48.86,60400.0,23.2285,23.238,23.2285,23.2332,60400.0
2010-01-05 14:25:00,48.85,48.86,48.85,48.85,62100.0,23.2285,23.2332,23.2285,23.2285,62100.0
2010-01-05 14:30:00,48.85,48.86,48.83,48.83,45100.0,23.2285,23.2332,23.219,23.219,45100.0
2010-01-05 14:35:00,48.83,48.86,48.82,48.82,50700.0,23.219,23.2332,23.2142,23.2142,50700.0
2010-01-05 14:40:00,48.83,48.83,48.82,48.82,49500.0,23.219,23.219,23.2142,23.2142,49500.0
2010-01-05 14:45:00,48.83,48.83,48.82,48.82,83700.0,23.219,23.219,23.2142,23.2142,83700.0
2010-01-05 14:50:00,48.83,48.87,48.82,48.86,105500.0,23.219,23.238,23.2142,23.2332,105500.0
2010-01-05 14:55:00,48.85,48.86,48.83,48.85,140100.0,23.2285,23.2332,23.219,23.2285,140100.0
2010-01-05 15:00:00,48.85,48.86,48.81,48.84,84600.0,23.2285,23.2332,23.2095,23.2237,84600.0
2010-01-05 15:05:00,48.84,48.86,48.82,48.84,56500.0,23.2237,23.2332,23.2142,23.2237,56500.0
2010-01-05 15:10:00,48.83,48.88,48.82,48.88,67200.0,23.219,23.2427,23.2142,23.2427,67200.0
2010-01-05 15:15:00,48.87,48.88,48.84,48.84,117500.0,23.238,23.2427,23.2237,23.2237,117500.0
2010-01-05 15:20:00,48.85,48.86,48.82,48.85,60800.0,23.2285,23.2332,23.2142,23.2285,60800.0
2010-01-05 15:25:00,48.84,48.85,48.8,48.84,92000.0,23.2237,23.2285,23.2047,23.2237,92000.0
2010-01-05 15:30:00,48.85,48.85,48.82,48.84,63700.0,23.2285,23.2285,23.2142,23.2237,63700.0
2010-01-05 15:35:00,48.83,48.85,48.81,48.84,151600.0,23.219,23.2285,23.2095,23.2237,151600.0
2010-01-05 15:40:00,48.84,48.85,48.76,48.77,283100.0,23.2237,23.2285,23.1857,23.1904,283100.0
2010-01-05 15:45:00,48.77,48.85,48.77,48.83,116300.0,23.1904,23.2285,23.1904,23.219,116300.0
2010-01-05 15:50:00,48.83,48.92,48.83,48.9,232800.0,23.219,23.2618,23.219,23.2522,232800.0
2010-01-05 15:55:00,48.89,48.96,48.89,48.9,269100.0,23.2475,23.2808,23.2475,23.2522,269100.0
2010-01-06 09:30:00,48.66,48.75,48.57,48.57,235200.0,23.1381,23.1809,23.0953,23.0953,235200.0
2010-01-06 09:35:00,48.57,48.6,48.47,48.55,270800.0,23.0953,23.1096,23.0478,23.0858,270800.0
2010-01-06 09:40:00,48.56,48.63,48.51,48.52,125700.0,23.0906,23.1239,23.0668,23.0716,125700.0
2010-01-06 09:45:00,48.53,48.54,48.46,48.46,86300.0,23.0763,23.0811,23.043,23.043,86300.0
2010-01-06 09:50:00,48.47,48.55,48.44,48.55,140300.0,23.0478,23.0858,23.0335,23.0858,140300.0
2010-01-06 09:55:00,48.55,48.55,48.47,48.48,100700.0,23.0858,23.0858,23.0478,23.0525,100700.0
2010-01-06 10:00:00,48.48,48.52,48.46,48.46,159300.0,23.0525,23.0716,23.043,23.043,159300.0
2010-01-06 10:05:00,48.46,48.47,48.44,48.45,220300.0,23.043,23.0478,23.0335,23.0383,220300.0
2010-01-06 10:10:00,48.45,48.5,48.45,48.46,123400.0,23.0383,23.062,23.0383,23.043,123400.0
2010-01-06 10:15:00,48.45,48.5,48.43,48.48,96800.0,23.0383,23.062,23.0288,23.0525,96800.0
2010-01-06 10:20:00,48.48,48.55,48.46,48.52,83500.0,23.0525,23.0858,23.043,23.0716,83500.0
2010-01-06 10:25:00,48.52,48.56,48.51,48.54,98200.0,23.0716,23.0906,23.0668,23.0811,98200.0
2010-01-06 10:30:00,48.53,48.62,48.51,48.59,106200.0,23.0763,23.1191,23.0668,23.1048,106200.0
2010-01-06 10:35:00,48.58,48.59,48.52,48.57,60400.0,23.1001,23.1048,23.0716,23.0953,60400.0
2010-01-06 10:40:00,48.56,48.59,48.56,48.59,93500.0,23.0906,23.1048,23.0906,23.1048,93500.0
2010-01-06 10:45:00,48.59,48.6,48.55,48.59,79000.0,23.1048,23.1096,23.0858,23.1048,79000.0
2010-01-06 10:50:00,48.59,48.66,48.59,48.66,63400.0,23.1048,23.1381,23.1048,23.1381,63400.0
2010-01-06 10:55:00,48.66,48.72,48.64,48.72,75200.0,23.1381,23.1667,23.1286,23.1667,75200.0
2010-01-06 11:00:00,48.72,48.82,48.71,48.77,86200.0,23.1667,23.2142,23.1619,23.1904,86200.0
2010-01-06 11:05:00,48.77,48.77,48.67,48.69,59600.0,23.1904,23.1904,23.1429,23.1524,59600.0
2010-01-06 11:10:00,48.68,48.72,48.67,48.67,45400.0,23.1476,23.1667,23.1429,23.1429,45400.0
2010-01-06 11:15:00,48.66,48.68,48.65,48.65,53900.0,23.1381,23.1476,23.1334,23.1334,53900.0
2010-01-06 11:20:00,48.65,48.66,48.59,48.6,54600.0,23.1334,23.1381,23.1048,23.1096,54600.0
2010-01-06 11:25:00,48.6,48.6,48.52,48.52,147100.0,23.1096,23.1096,23.0716,23.0716,147100.0
2010-01-06 11:30:00,48.53,48.54,48.48,48.48,81000.0,23.0763,23.0811,23.0525,23.0525,81000.0
2010-01-06 11:35:00,48.49,48.5,48.48,48.49,62600.0,23.0573,23.062,23.0525,23.0573,62600.0
2010-01-06 11:40:00,48.5,48.53,48.49,48.5,53600.0,23.062,23.0763,23.0573,23.062,53600.0
2010-01-06 11:45:00,48.49,48.54,48.48,48.5,68400.0,23.0573,23.0811,23.0525,23.062,68400.0
2010-01-06 11:50:00,48.5,48.51,48.47,48.47,89000.0,23.062,23.0668,23.0478,23.0478,89000.0
2010-01-06 11:55:00,48.47,48.48,48.45,48.46,45000.0,23.0478,23.0525,23.0383,23.043,45000.0
2010-01-06 12:00:00,48.46,48.49,48.46,48.47,43000.0,23.043,23.0573,23.043,23.0478,43000.0
2010-01-06 12:05:00,48.46,48.48,48.46,48.48,59400.0,23.043,23.0525,23.043,23.0525,59400.0
2010-01-06 12:10:00,48.48,48.53,48.47,48.47,112200.0,23.0525,23.0763,23.0478,23.0478,112200.0
2010-01-06 12:15:00,48.48,48.48,48.46,48.46,73400.0,23.0525,23.0525,23.043,23.043,73400.0
2010-01-06 12:20:00,48.47,48.47,48.45,48.45,51300.0,23.0478,23.0478,23.0383,23.0383,51300.0
2010-01-06 12:25:00,48.46,48.46,48.44,48.44,117700.0,23.043,23.043,23.0335,23.0335,117700.0
2010-01-06 12:30:00,48.45,48.45,48.42,48.42,112000.0,23.0383,23.0383,23.024,23.024,112000.0
2010-01-06 12:35:00,48.42,48.43,48.41,48.41,54100.0,23.024,23.0288,23.0192,23.0192,54100.0
2010-01-06 12:40:00,48.41,48.45,48.41,48.41,55100.0,23.0192,23.0383,23.0192,23.0192,55100.0
2010-01-06 12:45:00,48.41,48.42,48.4,48.4,137100.0,23.0192,23.024,23.0145,23.0145,137100.0
2010-01-06 12:50:00,48.4,48.44,48.38,48.38,236000.0,23.0145,23.0335,23.005,23.005,236000.0
2010-01-06 12:55:00,48.39,48.41,48.38,48.4,92700.0,23.0097,23.0192,23.005,23.0145,92700.0
2010-01-06 13:00:00,48.41,48.44,48.4,48.4,392600.0,23.0192,23.0335,23.0145,23.0145,392600.0
2010-01-06 13:05:00,48.41,48.42,48.4,48.41,73800.0,23.0192,23.024,23.0145,23.0192,73800.0
2010-01-06 13:10:00,48.41,48.41,48.37,48.37,175400.0,23.0192,23.0192,23.0002,23.0002,175400.0
2010-01-06 13:15:00,48.37,48.41,48.36,48.4,122000.0,23.0002,23.0192,22.9955,23.0145,122000.0
2010-01-06 13:20:00,48.4,48.42,48.4,48.41,70400.0,23.0145,23.024,23.0145,23.0192,70400.0
2010-01-06 13:25:00,48.4,48.44,48.39,48.4,178400.0,23.0145,23.0335,23.0097,23.0145,178400.0
2010-01-06 13:30:00,48.4,48.4,48.38,48.38,64800.0,23.0145,23.0145,23.005,23.005,64800.0
2010-01-06 13:35:00,48.38,48.38,48.33,48.37,125900.0,23.005,23.005,22.9812,23.0002,125900.0
2010-01-06 13:40:00,48.36,48.37,48.31,48.32,96500.0,22.9955,23.0002,22.9717,22.9765,96500.0
2010-01-06 13:45:00,48.32,48.39,48.31,48.35,104300.0,22.9765,23.0097,22.9717,22.9907,104300.0
2010-01-06 13:50:00,48.36,48.38,48.35,48.36,50800.0,22.9955,23.005,22.9907,22.9955,50800.0
2010-01-06 13:55:00,48.36,48.41,48.35,48.41,57500.0,22.9955,23.0192,22.9907,23.0192,57500.0
2010-01-06 14:00:00,48.4,48.44,48.4,48.41,106000.0,23.0145,23.0335,23.0145,23.0192,106000.0
2010-01-06 14:05:00,48.41,48.5,48.4,48.47,103800.0,23.0192,23.062,23.0145,23.0478,103800.0
2010-01-06 14:10:00,48.47,48.47,48.4,48.41,77600.0,23.0478,23.0478,23.0145,23.0192,77600.0
2010-01-06 14:15:00,48.41,48.42,48.4,48.41,78500.0,23.0192,23.024,23.0145,23.0192,78500.0
2010-01-06 14:20:00,48.41,48.42,48.39,48.4,88300.0,23.0192,23.024,23.0097,23.0145,88300.0
2010-01-06 14:25:00,48.41,48.41,48.38,48.38,106400.0,23.0192,23.0192,23.005,23.005,106400.0
2010-01-06 14:30:00,48.38,48.41,48.38,48.38,98300.0,23.005,23.0192,23.005,23.005,98300.0
2010-01-06 14:35:00,48.39,48.42,48.35,48.35,177100.0,23.0097,23.024,22.9907,22.9907,177100.0
2010-01-06 14:40:00,48.36,48.37,48.29,48.33,203100.0,22.9955,23.0002,22.9622,22.9812,203100.0
2010-01-06 14:45:00,48.34,48.4,48.32,48.33,262900.0,22.986,23.0145,22.9765,22.9812,262900.0
2010-01-06 14:50:00,48.33,48.38,48.32,48.33,200600.0,22.9812,23.005,22.9765,22.9812,200600.0
2010-01-06 14:55:00,48.33,48.38,48.31,48.37,249700.0,22.9812,23.005,22.9717,23.0002,249700.0
2010-01-06 15:00:00,48.38,48.43,48.37,48.42,72500.0,23.005,23.0288,23.0002,23.024,72500.0
2010-01-06 15:05:00,48.42,48.48,48.36,48.42,240700.0,23.024,23.0525,22.9955,23.024,240700.0
2010-01-06 15:10:00,48.43,48.48,48.42,48.46,187200.0,23.0288,23.0525,23.024,23.043,187200.0
2010-01-06 15:15:00,48.46,48.57,48.46,48.51,136300.0,23.043,23.0953,23.043,23.0668,136300.0
2010-01-06 15:20:00,48.51,48.63,48.51,48.59,149000.0,23.0668,23.1239,23.0668,23.1048,149000.0
2010-01-06 15:25:00,48.59,48.64,48.51,48.55,121900.0,23.1048,23.1286,23.0668,23.0858,121900.0
2010-01-06 15:30:00,48.55,48.69,48.55,48.6,411000.0,23.0858,23.1524,23.0858,23.1096,411000.0
2010-01-06 15:35:00,48.61,48.75,48.58,48.71,244700.0,23.1144,23.1809,23.1001,23.1619,244700.0
2010-01-06 15:40:00,48.72,48.79,48.68,48.68,214400.0,23.1667,23.1999,23.1476,23.1476,214400.0
2010-01-06 15:45:00,48.68,48.93,48.68,48.89,383600.0,23.1476,23.2665,23.1476,23.2475,383600.0
2010-01-06 15:50:00,48.89,48.96,48.8,48.91,438200.0,23.2475,23.2808,23.2047,23.257,438200.0
2010-01-06 15:55:00,48.91,49.0,48.84,48.91,867200.0,23.257,23.2998,23.2237,23.257,867200.0
2010-01-07 09:30:00,48.77,48.9,48.56,48.68,125000.0,23.1904,23.2522,23.0906,23.1476,125000.0
2010-01-07 09:35:00,48.68,48.86,48.67,48.83,74000.0,23.1476,23.2332,23.1429,23.219,74000.0
2010-01-07 09:40:00,48.83,48.83,48.72,48.78,46400.0,23.219,23.219,23.1667,23.1952,46400.0
2010-01-07 09:45:00,48.77,48.86,48.69,48.7,57000.0,23.1904,23.2332,23.1524,23.1571,57000.0
2010-01-07 09:50:00,48.69,48.85,48.69,48.85,85700.0,23.1524,23.2285,23.1524,23.2285,85700.0
2010-01-07 09:55:00,48.84,48.85,48.8,48.82,70500.0,23.2237,23.2285,23.2047,23.2142,70500.0
2010-01-07 10:00:00,48.81,48.82,48.75,48.77,64500.0,23.2095,23.2142,23.1809,23.1904,64500.0
2010-01-07 10:05:00,48.77,48.8,48.74,48.75,45100.0,23.1904,23.2047,23.1762,23.1809,45100.0
2010-01-07 10:10:00,48.75,48.76,48.72,48.72,68800.0,23.1809,23.1857,23.1667,23.1667,68800.0
2010-01-07 10:15:00,48.73,48.78,48.72,48.73,170800.0,23.1714,23.1952,23.1667,23.1714,170800.0
2010-01-07 10:20:00,48.73,48.81,48.71,48.8,84300.0,23.1714,23.2095,23.1619,23.2047,84300.0
2010-01-07 10:25:00,48.8,48.84,48.77,48.77,110300.0,23.2047,23.2237,23.1904,23.1904,110300.0
2010-01-07 10:30:00,48.77,48.79,48.73,48.74,43700.0,23.1904,23.1999,23.1714,23.1762,43700.0
2010-01-07 10:35:00,48.75,48.81,48.74,48.8,135800.0,23.1809,23.2095,23.1762,23.2047,135800.0
2010-01-07 10:40:00,48.8,48.83,48.76,48.76,67300.0,23.2047,23.219,23.1857,23.1857,67300.0
2010-01-07 10:45:00,48.77,48.82,48.76,48.8,72600.0,23.1904,23.2142,23.1857,23.2047,72600.0
2010-01-07 10:50:00,48.81,48.85,48.79,48.8,65600.0,23.2095,23.2285,23.1999,23.2047,65600.0
2010-01-07 10:55:00,48.8,48.82,48.78,48.79,139100.0,23.2047,23.2142,23.1952,23.1999,139100.0
2010-01-07 11:00:00,48.8,48.84,48.79,48.81,127000.0,23.2047,23.2237,23.1999,23.2095,127000.0
2010-01-07 11:05:00,48.81,48.89,48.81,48.88,221600.0,23.2095,23.2475,23.2095,23.2427,221600.0
2010-01-07 11:10:00,48.89,48.99,48.87,48.96,101000.0,23.2475,23.295,23.238,23.2808,101000.0
2010-01-07 11:15:00,48.95,48.98,48.9,48.9,151400.0,23.276,23.2903,23.2522,23.2522,151400.0
2010-01-07 11:20:00,48.9,48.96,48.9,48.93,243900.0,23.2522,23.2808,23.2522,23.2665,243900.0
2010-01-07 11:25:00,48.93,49.03,48.93,48.97,189100.0,23.2665,23.3141,23.2665,23.2855,189100.0
2010-01-07 11:30:00,48.96,49.01,48.94,48.97,74900.0,23.2808,23.3046,23.2713,23.2855,74900.0
2010-01-07 11:35:00,49.0,49.09,48.98,49.03,111700.0,23.2998,23.3426,23.2903,23.3141,111700.0
2010-01-07 11:40:00,49.03,49.04,48.99,49.01,81600.0,23.3141,23.3188,23.295,23.3046,81600.0
2010-01-07 11:45:00,49.0,49.06,49.0,49.05,46600.0,23.2998,23.3283,23.2998,23.3236,46600.0
2010-01-07 11:50:00,49.05,49.08,49.03,49.03,22800.0,23.3236,23.3378,23.3141,23.3141,22800.0
2010-01-07 11:55:00,49.03,49.04,49.0,49.03,71300.0,23.3141,23.3188,23.2998,23.3141,71300.0
2010-01-07 12:00:00,49.03,49.06,48.98,49.01,69700.0,23.3141,23.3283,23.2903,23.3046,69700.0
2010-01-07 12:05:00,49.01,49.06,49.0,49.04,55100.0,23.3046,23.3283,23.2998,23.3188,55100.0
2010-01-07 12:10:00,49.04,49.06,49.01,49.04,67500.0,23.3188,23.3283,23.3046,23.3188,67500.0
2010-01-07 12:15:00,49.04,49.07,49.04,49.06,42800.0,23.3188,23.3331,23.3188,23.3283,42800.0
2010-01-07 12:20:00,49.06,49.25,49.06,49.19,287300.0,23.3283,23.4187,23.3283,23.3901,287300.0
2010-01-07 12:25:00,49.19,49.19,49.1,49.16,68300.0,23.3901,23.3901,23.3473,23.3759,68300.0
2010-01-07 12:30:00,49.15,49.17,49.15,49.15,67100.0,23.3711,23.3806,23.3711,23.3711,67100.0
2010-01-07 12:35:00,49.15,49.24,49.15,49.24,84900.0,23.3711,23.4139,23.3711,23.4139,84900.0
2010-01-07 12:40:00,49.24,49.37,49.23,49.3,243200.0,23.4139,23.4757,23.4092,23.4424,243200.0
2010-01-07 12:45:00,49.3,49.38,49.27,49.27,106800.0,23.4424,23.4805,23.4282,23.4282,106800.0
2010-01-07 12:50:00,49.28,49.28,49.23,49.25,45300.0,23.4329,23.4329,23.4092,23.4187,45300.0
2010-01-07 12:55:00,49.25,49.31,49.21,49.26,68900.0,23.4187,23.4472,23.3997,23.4234,68900.0
2010-01-07 13:00:00,49.26,49.33,49.23,49.23,32100.0,23.4234,23.4567,23.4092,23.4092,32100.0
2010-01-07 13:05:00,49.22,49.3,49.22,49.24,91400.0,23.4044,23.4424,23.4044,23.4139,91400.0
2010-01-07 13:10:00,49.24,49.29,49.23,49.29,54800.0,23.4139,23.4377,23.4092,23.4377,54800.0
2010-01-07 13:15:00,49.29,49.35,49.24,49.27,85200.0,23.4377,23.4662,23.4139,23.4282,85200.0
2010-01-07 13:20:00,49.26,49.28,49.24,49.24,79600.0,23.4234,23.4329,23.4139,23.4139,79600.0
2010-01-07 13:25:00,49.25,49.3,49.23,49.25,96400.0,23.4187,23.4424,23.4092,23.4187,96400.0
2010-01-07 13:30:00,49.25,49.26,49.21,49.25,59200.0,23.4187,23.4234,23.3997,23.4187,59200.0
2010-01-07 13:35:00,49.26,49.26,49.21,49.24,54300.0,23.4234,23.4234,23.3997,23.4139,54300.0
2010-01-07 13:40:00,49.24,49.28,49.22,49.24,86900.0,23.4139,23.4329,23.4044,23.4139,86900.0
2010-01-07 13:45:00,49.25,49.27,49.2,49.24,75000.0,23.4187,23.4282,23.3949,23.4139,75000.0
2010-01-07 13:50:00,49.24,49.31,49.24,49.31,54300.0,23.4139,23.4472,23.4139,23.4472,54300.0
2010-01-07 13:55:00,49.3,49.43,49.29,49.43,137000.0,23.4424,23.5043,23.4377,23.5043,137000.0
2010-01-07 14:00:00,49.42,49.49,49.41,49.47,154300.0,23.4995,23.5328,23.4948,23.5233,154300.0
2010-01-07 14:05:00,49.48,49.54,49.46,49.47,134900.0,23.528,23.5566,23.5185,23.5233,134900.0
2010-01-07 14:10:00,49.46,49.49,49.44,49.47,70600.0,23.5185,23.5328,23.509,23.5233,70600.0
2010-01-07 14:15:00,49.47,49.51,49.45,49.48,79600.0,23.5233,23.5423,23.5138,23.528,79600.0
2010-01-07 14:20:00,49.49,49.51,49.42,49.43,102800.0,23.5328,23.5423,23.4995,23.5043,102800.0
2010-01-07 14:25:00,49.42,49.57,49.39,49.51,78000.0,23.4995,23.5708,23.4852,23.5423,78000.0
2010-01-07 14:30:00,49.5,49.51,49.47,49.49,62200.0,23.5376,23.5423,23.5233,23.5328,62200.0
2010-01-07 14:35:00,49.48,49.51,49.48,49.51,92700.0,23.528,23.5423,23.528,23.5423,92700.0
2010-01-07 14:40:00,49.5,49.51,49.49,49.5,48300.0,23.5376,23.5423,23.5328,23.5376,48300.0
2010-01-07 14:45:00,49.51,49.55,49.5,49.53,56600.0,23.5423,23.5613,23.5376,23.5518,56600.0
2010-01-07 14:50:00,49.53,49.53,49.44,49.47,101200.0,23.5518,23.5518,23.509,23.5233,101200.0
2010-01-07 14:55:00,49.47,49.49,49.41,49.41,65500.0,23.5233,23.5328,23.4948,23.4948,65500.0
2010-01-07 15:00:00,49.41,49.43,49.32,49.43,142500.0,23.4948,23.5043,23.452,23.5043,142500.0
2010-01-07 15:05:00,49.43,49.52,49.41,49.5,172200.0,23.5043,23.5471,23.4948,23.5376,172200.0
2010-01-07 15:10:00,49.51,49.55,49.44,49.44,85200.0,23.5423,23.5613,23.509,23.509,85200.0
2010-01-07 15:15:00,49.44,49.44,49.35,49.37,53900.0,23.509,23.509,23.4662,23.4757,53900.0
2010-01-07 15:20:00,49.38,49.42,49.36,49.4,50200.0,23.4805,23.4995,23.471,23.49,50200.0
2010-01-07 15:25:00,49.4,49.4,49.31,49.32,100800.0,23.49,23.49,23.4472,23.452,100800.0
2010-01-07 15:30:00,49.33,49.44,49.33,49.38,223900.0,23.4567,23.509,23.4567,23.4805,223900.0
2010-01-07 15:35:00,49.38,49.45,49.33,49.44,217700.0,23.4805,23.5138,23.4567,23.509,217700.0
2010-01-07 15:40:00,49.44,49.6,49.44,49.6,195500.0,23.509,23.5851,23.509,23.5851,195500.0
2010-01-07 15:45:00,49.59,49.6,49.51,49.57,246000.0,23.5803,23.5851,23.5423,23.5708,246000.0
2010-01-07 15:50:00,49.57,49.6,49.48,49.55,340600.0,23.5708,23.5851,23.528,23.5613,340600.0
2010-01-07 15:55:00,49.55,49.6,49.48,49.49,513200.0,23.5613,23.5851,23.528,23.5328,513200.0
2010-01-08 09:30:00,49.32,49.52,49.01,49.01,203900.0,23.452,23.5471,23.3046,23.3046,203900.0
2010-01-08 09:35:00,49.01,49.39,49.01,49.13,188800.0,23.3046,23.4852,23.3046,23.3616,188800.0
2010-01-08 09:40:00,49.14,49.44,49.09,49.41,130400.0,23.3664,23.509,23.3426,23.4948,130400.0
2010-01-08 09:45:00,49.42,49.47,49.34,49.34,75900.0,23.4995,23.5233,23.4615,23.4615,75900.0
2010-01-08 09:50:00,49.35,49.38,49.3,49.37,90000.0,23.4662,23.4805,23.4424,23.4757,90000.0
2010-01-08 09:55:00,49.36,49.37,49.24,49.27,92500.0,23.471,23.4757,23.4139,23.4282,92500.0
2010-01-08 10:00:00,49.25,49.28,49.13,49.16,85100.0,23.4187,23.4329,23.3616,23.3759,85100.0
2010-01-08 10:05:00,49.16,49.2,49.1,49.12,75800.0,23.3759,23.3949,23.3473,23.3569,75800.0
2010-01-08 10:10:00,49.13,49.14,49.1,49.1,110000.0,23.3616,23.3664,23.3473,23.3473,110000.0
2010-01-08 10:15:00,49.1,49.12,49.07,49.1,75400.0,23.3473,23.3569,23.3331,23.3473,75400.0
2010-01-08 10:20:00,49.09,49.1,49.07,49.08,100100.0,23.3426,23.3473,23.3331,23.3378,100100.0
2010-01-08 10:25:00,49.08,49.08,49.05,49.06,65500.0,23.3378,23.3378,23.3236,23.3283,65500.0
2010-01-08 10:30:00,49.07,49.07,49.05,49.06,59700.0,23.3331,23.3331,23.3236,23.3283,59700.0
2010-01-08 10:35:00,49.05,49.07,49.05,49.05,93000.0,23.3236,23.3331,23.3236,23.3236,93000.0
2010-01-08 10:40:00,49.06,49.06,49.05,49.06,81900.0,23.3283,23.3283,23.3236,23.3283,81900.0
2010-01-08 10:45:00,49.06,49.06,49.05,49.05,33400.0,23.3283,23.3283,23.3236,23.3236,33400.0
2010-01-08 10:50:00,49.05,49.06,48.93,48.95,205600.0,23.3236,23.3283,23.2665,23.276,205600.0
2010-01-08 10:55:00,48.95,48.96,48.78,48.8,209900.0,23.276,23.2808,23.1952,23.2047,209900.0
2010-01-08 11:00:00,48.8,48.94,48.78,48.92,80900.0,23.2047,23.2713,23.1952,23.2618,80900.0
2010-01-08 11:05:00,48.93,48.93,48.86,48.9,52700.0,23.2665,23.2665,23.2332,23.2522,52700.0
2010-01-08 11:10:00,48.9,48.99,48.9,48.93,37000.0,23.2522,23.295,23.2522,23.2665,37000.0
2010-01-08 11:15:00,48.94,48.97,48.89,48.96,36600.0,23.2713,23.2855,23.2475,23.2808,36600.0
2010-01-08 11:20:00,48.96,48.99,48.95,48.97,54900.0,23.2808,23.295,23.276,23.2855,54900.0
2010-01-08 11:25:00,48.96,49.02,48.94,48.99,79300.0,23.2808,23.3093,23.2713,23.295,79300.0
2010-01-08 11:30:00,48.99,49.06,48.99,49.01,65900.0,23.295,23.3283,23.295,23.3046,65900.0
2010-01-08 11:35:00,49.01,49.02,48.94,48.95,37000.0,23.3046,23.3093,23.2713,23.276,37000.0
2010-01-08 11:40:00,48.95,49.01,48.95,49.0,35700.0,23.276,23.3046,23.276,23.2998,35700.0
2010-01-08 11:45:00,49.01,49.07,49.0,49.05,34400.0,23.3046,23.3331,23.2998,23.3236,34400.0
2010-01-08 11:50:00,49.06,49.08,48.98,48.99,62400.0,23.3283,23.3378,23.2903,23.295,62400.0
2010-01-08 11:55:00,48.99,49.0,48.97,48.99,18400.0,23.295,23.2998,23.2855,23.295,18400.0
2010-01-08 12:00:00,48.99,49.0,48.95,48.96,71700.0,23.295,23.2998,23.276,23.2808,71700.0
2010-01-08 12:05:00,48.96,48.97,48.91,48.94,98800.0,23.2808,23.2855,23.257,23.2713,98800.0
2010-01-08 12:10:00,48.95,48.95,48.9,48.91,53900.0,23.276,23.276,23.2522,23.257,53900.0
2010-01-08 12:15:00,48.91,48.91,48.83,48.88,74300.0,23.257,23.257,23.219,23.2427,74300.0
2010-01-08 12:20:00,48.87,48.88,48.81,48.83,33800.0,23.238,23.2427,23.2095,23.219,33800.0
2010-01-08 12:25:00,48.81,48.92,48.81,48.92,58400.0,23.2095,23.2618,23.2095,23.2618,58400.0
2010-01-08 12:30:00,48.92,48.96,48.92,48.94,43300.0,23.2618,23.2808,23.2618,23.2713,43300.0
2010-01-08 12:35:00,48.95,48.99,48.93,48.96,54500.0,23.276,23.295,23.2665,23.2808,54500.0
2010-01-08 12:40:00,48.96,48.97,48.96,48.96,22900.0,23.2808,23.2855,23.2808,23.2808,22900.0
2010-01-08 12:45:00,48.96,48.97,48.94,48.94,34900.0,23.2808,23.2855,23.2713,23.2713,34900.0
2010-01-08 12:50:00,48.94,48.95,48.94,48.94,26500.0,23.2713,23.276,23.2713,23.2713,26500.0
2010-01-08 12:55:00,48.94,48.95,48.86,48.87,50900.0,23.2713,23.276,23.2332,23.238,50900.0
2010-01-08 13:00:00,48.87,48.92,48.86,48.92,37500.0,23.238,23.2618,23.2332,23.2618,37500.0
2010-01-08 13:05:00,48.91,48.98,48.89,48.94,46300.0,23.257,23.2903,23.2475,23.2713,46300.0
2010-01-08 13:10:00,48.94,48.99,48.94,48.96,44000.0,23.2713,23.295,23.2713,23.2808,44000.0
2010-01-08 13:15:00,48.96,48.97,48.94,48.94,24700.0,23.2808,23.2855,23.2713,23.2713,24700.0
2010-01-08 13:20:00,48.95,48.96,48.94,48.96,51000.0,23.276,23.2808,23.2713,23.2808,51000.0
2010-01-08 13:25:00,48.97,49.02,48.97,49.02,69600.0,23.2855,23.3093,23.2855,23.3093,69600.0
2010-01-08 13:30:00,49.02,49.08,49.02,49.07,64400.0,23.3093,23.3378,23.3093,23.3331,64400.0
2010-01-08 13:35:00,49.07,49.07,48.98,48.98,40500.0,23.3331,23.3331,23.2903,23.2903,40500.0
2010-01-08 13:40:00,48.98,49.01,48.94,48.98,51400.0,23.2903,23.3046,23.2713,23.2903,51400.0
2010-01-08 13:45:00,48.98,49.03,48.97,49.03,47400.0,23.2903,23.3141,23.2855,23.3141,47400.0
2010-01-08 13:50:00,49.03,49.04,49.01,49.01,48600.0,23.3141,23.3188,23.3046,23.3046,48600.0
2010-01-08 13:55:00,49.01,49.06,49.01,49.05,52000.0,23.3046,23.3283,23.3046,23.3236,52000.0
2010-01-08 14:00:00,49.05,49.06,49.0,49.01,66300.0,23.3236,23.3283,23.2998,23.3046,66300.0
2010-01-08 14:05:00,49.02,49.04,49.01,49.01,29600.0,23.3093,23.3188,23.3046,23.3046,29600.0
2010-01-08 14:10:00,49.02,49.06,49.01,49.05,32000.0,23.3093,23.3283,23.3046,23.3236,32000.0
2010-01-08 14:15:00,49.04,49.05,49.02,49.03,33700.0,23.3188,23.3236,23.3093,23.3141,33700.0
2010-01-08 14:20:00,49.03,49.06,49.01,49.06,59500.0,23.3141,23.3283,23.3046,23.3283,59500.0
2010-01-08 14:25:00,49.05,49.06,49.01,49.06,49500.0,23.3236,23.3283,23.3046,23.3283,49500.0
2010-01-08 14:30:00,49.06,49.07,48.98,48.99,45600.0,23.3283,23.3331,23.2903,23.295,45600.0
2010-01-08 14:35:00,48.98,49.04,48.98,49.02,64400.0,23.2903,23.3188,23.2903,23.3093,64400.0
2010-01-08 14:40:00,49.02,49.05,48.99,48.99,43300.0,23.3093,23.3236,23.295,23.295,43300.0
2010-01-08 14:45:00,48.99,49.03,48.99,49.0,51000.0,23.295,23.3141,23.295,23.2998,51000.0
2010-01-08 14:50:00,49.0,49.03,48.97,49.02,55700.0,23.2998,23.3141,23.2855,23.3093,55700.0
2010-01-08 14:55:00,49.02,49.05,49.02,49.02,47200.0,23.3093,23.3236,23.3093,23.3093,47200.0
2010-01-08 15:00:00,49.02,49.03,49.01,49.01,37500.0,23.3093,23.3141,23.3046,23.3046,37500.0
2010-01-08 15:05:00,49.01,49.03,49.0,49.03,79900.0,23.3046,23.3141,23.2998,23.3141,79900.0
2010-01-08 15:10:00,49.03,49.04,49.02,49.03,46400.0,23.3141,23.3188,23.3093,23.3141,46400.0
2010-01-08 15:15:00,49.02,49.06,49.02,49.06,75900.0,23.3093,23.3283,23.3093,23.3283,75900.0
2010-01-08 15:20:00,49.06,49.07,48.99,49.03,63600.0,23.3283,23.3331,23.295,23.3141,63600.0
2010-01-08 15:25:00,49.04,49.06,48.98,49.03,88500.0,23.3188,23.3283,23.2903,23.3141,88500.0
2010-01-08 15:30:00,49.02,49.07,49.01,49.05,123800.0,23.3093,23.3331,23.3046,23.3236,123800.0
2010-01-08 15:35:00,49.06,49.06,49.01,49.04,103500.0,23.3283,23.3283,23.3046,23.3188,103500.0
2010-01-08 15:40:00,49.05,49.12,49.04,49.11,139400.0,23.3236,23.3569,23.3188,23.3521,139400.0
2010-01-08 15:45:00,49.12,49.13,49.07,49.13,135900.0,23.3569,23.3616,23.3331,23.3616,135900.0
2010-01-08 15:50:00,49.12,49.26,49.12,49.26,251000.0,23.3569,23.4234,23.3569,23.4234,251000.0
2010-01-08 15:55:00,49.25,49.26,49.2,49.25,344000.0,23.4187,23.4234,23.3949,23.4187,344000.0
2010-01-11 09:30:00,49.78,49.78,49.37,49.37,272400.0,23.6707,23.6707,23.4757,23.4757,272400.0
2010-01-11 09:35:00,49.39,49.56,49.38,49.42,108400.0,23.4852,23.5661,23.4805,23.4995,108400.0
2010-01-11 09:40:00,49.44,49.53,49.3,49.3,91600.0,23.509,23.5518,23.4424,23.4424,91600.0
2010-01-11 09:45:00,49.3,49.4,49.25,49.4,124500.0,23.4424,23.49,23.4187,23.49,124500.0
2010-01-11 09:50:00,49.39,49.41,49.31,49.41,42500.0,23.4852,23.4948,23.4472,23.4948,42500.0
2010-01-11 09:55:00,49.4,49.5,49.37,49.48,66400.0,23.49,23.5376,23.4757,23.528,66400.0
2010-01-11 10:00:00,49.48,49.6,49.46,49.51,135400.0,23.528,23.5851,23.5185,23.5423,135400.0
2010-01-11 10:05:00,49.52,49.63,49.51,49.62,96100.0,23.5471,23.5994,23.5423,23.5946,96100.0
2010-01-11 10:10:00,49.61,49.77,49.61,49.75,163000.0,23.5899,23.6659,23.5899,23.6564,163000.0
2010-01-11 10:15:00,49.76,49.8,49.7,49.7,151800.0,23.6612,23.6802,23.6327,23.6327,151800.0
2010-01-11 10:20:00,49.7,49.72,49.65,49.67,65300.0,23.6327,23.6422,23.6089,23.6184,65300.0
2010-01-11 10:25:00,49.67,49.73,49.51,49.56,103700.0,23.6184,23.6469,23.5423,23.5661,103700.0
2010-01-11 10:30:00,49.56,49.58,49.54,49.56,50700.0,23.5661,23.5756,23.5566,23.5661,50700.0
2010-01-11 10:35:00,49.56,49.76,49.54,49.74,110800.0,23.5661,23.6612,23.5566,23.6517,110800.0
2010-01-11 10:40:00,49.75,49.75,49.59,49.61,117500.0,23.6564,23.6564,23.5803,23.5899,117500.0
2010-01-11 10:45:00,49.62,49.69,49.59,49.65,66200.0,23.5946,23.6279,23.5803,23.6089,66200.0
2010-01-11 10:50:00,49.68,49.68,49.6,49.6,66600.0,23.6231,23.6231,23.5851,23.5851,66600.0
2010-01-11 10:55:00,49.61,49.61,49.54,49.55,36000.0,23.5899,23.5899,23.5566,23.5613,36000.0
2010-01-11 11:00:00,49.55,49.61,49.52,49.53,37500.0,23.5613,23.5899,23.5471,23.5518,37500.0
2010-01-11 11:05:00,49.52,49.53,49.46,49.53,47200.0,23.5471,23.5518,23.5185,23.5518,47200.0
2010-01-11 11:10:00,49.53,49.55,49.48,49.49,28400.0,23.5518,23.5613,23.528,23.5328,28400.0
2010-01-11 11:15:00,49.48,49.49,49.48,49.48,17500.0,23.528,23.5328,23.528,23.528,17500.0
2010-01-11 11:20:00,49.48,49.49,49.43,49.44,30600.0,23.528,23.5328,23.5043,23.509,30600.0
2010-01-11 11:25:00,49.45,49.45,49.33,49.35,56700.0,23.5138,23.5138,23.4567,23.4662,56700.0
2010-01-11 11:30:00,49.35,49.49,49.35,49.47,64300.0,23.4662,23.5328,23.4662,23.5233,64300.0
2010-01-11 11:35:00,49.47,49.54,49.47,49.53,47600.0,23.5233,23.5566,23.5233,23.5518,47600.0
2010-01-11 11:40:00,49.53,49.54,49.51,49.52,57000.0,23.5518,23.5566,23.5423,23.5471,57000.0
2010-01-11 11:45:00,49.52,49.56,49.51,49.55,43200.0,23.5471,23.5661,23.5423,23.5613,43200.0
2010-01-11 11:50:00,49.55,49.56,49.54,49.55,24000.0,23.5613,23.5661,23.5566,23.5613,24000.0
2010-01-11 11:55:00,49.54,49.58,49.5,49.52,67000.0,23.5566,23.5756,23.5376,23.5471,67000.0
2010-01-11 12:00:00,49.51,49.53,49.44,49.52,45100.0,23.5423,23.5518,23.509,23.5471,45100.0
2010-01-11 12:05:00,49.52,49.56,49.49,49.56,62200.0,23.5471,23.5661,23.5328,23.5661,62200.0
2010-01-11 12:10:00,49.56,49.56,49.49,49.51,55400.0,23.5661,23.5661,23.5328,23.5423,55400.0
2010-01-11 12:15:00,49.51,49.52,49.5,49.51,30400.0,23.5423,23.5471,23.5376,23.5423,30400.0
2010-01-11 12:20:00,49.51,49.57,49.51,49.51,43300.0,23.5423,23.5708,23.5423,23.5423,43300.0
2010-01-11 12:25:00,49.51,49.52,49.46,49.49,34600.0,23.5423,23.5471,23.5185,23.5328,34600.0
2010-01-11 12:30:00,49.5,49.52,49.49,49.49,22600.0,23.5376,23.5471,23.5328,23.5328,22600.0
2010-01-11 12:35:00,49.49,49.51,49.48,49.5,37800.0,23.5328,23.5423,23.528,23.5376,37800.0
2010-01-11 12:40:00,49.5,49.51,49.45,49.48,31600.0,23.5376,23.5423,23.5138,23.528,31600.0
2010-01-11 12:45:00,49.47,49.48,49.42,49.45,82100.0,23.5233,23.528,23.4995,23.5138,82100.0
2010-01-11 12:50:00,49.45,49.47,49.41,49.46,27700.0,23.5138,23.5233,23.4948,23.5185,27700.0
2010-01-11 12:55:00,49.46,49.46,49.4,49.46,25400.0,23.5185,23.5185,23.49,23.5185,25400.0
2010-01-11 13:00:00,49.46,49.48,49.45,49.45,34800.0,23.5185,23.528,23.5138,23.5138,34800.0
2010-01-11 13:05:00,49.45,49.48,49.45,49.48,44400.0,23.5138,23.528,23.5138,23.528,44400.0
2010-01-11 13:10:00,49.47,49.51,49.47,49.5,48900.0,23.5233,23.5423,23.5233,23.5376,48900.0
2010-01-11 13:15:00,49.5,49.51,49.43,49.44,38200.0,23.5376,23.5423,23.5043,23.509,38200.0
2010-01-11 13:20:00,49.43,49.44,49.34,49.34,32600.0,23.5043,23.509,23.4615,23.4615,32600.0
2010-01-11 13:25:00,49.34,49.39,49.32,49.37,52200.0,23.4615,23.4852,23.452,23.4757,52200.0
2010-01-11 13:30:00,49.36,49.38,49.29,49.33,59400.0,23.471,23.4805,23.4377,23.4567,59400.0
2010-01-11 13:35:00,49.33,49.4,49.31,49.39,43800.0,23.4567,23.49,23.4472,23.4852,43800.0
2010-01-11 13:40:00,49.4,49.43,49.36,49.43,24000.0,23.49,23.5043,23.471,23.5043,24000.0
2010-01-11 13:45:00,49.43,49.49,49.42,49.45,31500.0,23.5043,23.5328,23.4995,23.5138,31500.0
2010-01-11 13:50:00,49.45,49.51,49.44,49.5,51100.0,23.5138,23.5423,23.509,23.5376,51100.0
2010-01-11 13:55:00,49.51,49.53,49.47,49.47,36100.0,23.5423,23.5518,23.5233,23.5233,36100.0
2010-01-11 14:00:00,49.48,49.5,49.43,49.45,25500.0,23.528,23.5376,23.5043,23.5138,25500.0
2010-01-11 14:05:00,49.44,49.45,49.44,49.44,20900.0,23.509,23.5138,23.509,23.509,20900.0
2010-01-11 14:10:00,49.44,49.52,49.44,49.51,43300.0,23.509,23.5471,23.509,23.5423,43300.0
2010-01-11 14:15:00,49.51,49.52,49.46,49.5,36300.0,23.5423,23.5471,23.5185,23.5376,36300.0
2010-01-11 14:20:00,49.5,49.51,49.46,49.49,44900.0,23.5376,23.5423,23.5185,23.5328,44900.0
2010-01-11 14:25:00,49.48,49.51,49.46,49.46,23800.0,23.528,23.5423,23.5185,23.5185,23800.0
2010-01-11 14:30:00,49.47,49.47,49.45,49.45,20400.0,23.5233,23.5233,23.5138,23.5138,20400.0
2010-01-11 14:35:00,49.45,49.48,49.45,49.47,38000.0,23.5138,23.528,23.5138,23.5233,38000.0
2010-01-11 14:40:00,49.47,49.51,49.46,49.48,68300.0,23.5233,23.5423,23.5185,23.528,68300.0
2010-01-11 14:45:00,49.48,49.51,49.45,49.5,46500.0,23.528,23.5423,23.5138,23.5376,46500.0
2010-01-11 14:50:00,49.5,49.52,49.48,49.5,58300.0,23.5376,23.5471,23.528,23.5376,58300.0
2010-01-11 14:55:00,49.5,49.52,49.46,49.48,68300.0,23.5376,23.5471,23.5185,23.528,68300.0
2010-01-11 15:00:00,49.48,49.53,49.47,49.53,67200.0,23.528,23.5518,23.5233,23.5518,67200.0
2010-01-11 15:05:00,49.52,49.58,49.51,49.51,157300.0,23.5471,23.5756,23.5423,23.5423,157300.0
2010-01-11 15:10:00,49.52,49.57,49.5,49.56,88900.0,23.5471,23.5708,23.5376,23.5661,88900.0
2010-01-11 15:15:00,49.56,49.57,49.48,49.51,62900.0,23.5661,23.5708,23.528,23.5423,62900.0
2010-01-11 15:20:00,49.52,49.55,49.47,49.48,77400.0,23.5471,23.5613,23.5233,23.528,77400.0
2010-01-11 15:25:00,49.48,49.52,49.45,49.47,133800.0,23.528,23.5471,23.5138,23.5233,133800.0
2010-01-11 15:30:00,49.47,49.55,49.46,49.55,68500.0,23.5233,23.5613,23.5185,23.5613,68500.0
2010-01-11 15:35:00,49.55,49.57,49.48,49.51,126600.0,23.5613,23.5708,23.528,23.5423,126600.0
2010-01-11 15:40:00,49.5,49.51,49.43,49.43,82000.0,23.5376,23.5423,23.5043,23.5043,82000.0
2010-01-11 15:45:00,49.43,49.44,49.37,49.38,72300.0,23.5043,23.509,23.4757,23.4805,72300.0
2010-01-11 15:50:00,49.37,49.42,49.35,49.41,139800.0,23.4757,23.4995,23.4662,23.4948,139800.0
2010-01-11 15:55:00,49.42,49.45,49.35,49.4,302600.0,23.4995,23.5138,23.4662,23.49,302600.0
2010-01-12 09:30:00,49.37,49.37,49.17,49.17,202500.0,23.4757,23.4757,23.3806,23.3806,202500.0
2010-01-12 09:35:00,49.17,49.17,48.98,49.11,144200.0,23.3806,23.3806,23.2903,23.3521,144200.0
2010-01-12 09:40:00,49.1,49.22,49.03,49.12,60600.0,23.3473,23.4044,23.3141,23.3569,60600.0
2010-01-12 09:45:00,49.12,49.24,49.09,49.14,102200.0,23.3569,23.4139,23.3426,23.3664,102200.0
2010-01-12 09:50:00,49.14,49.23,49.12,49.13,70500.0,23.3664,23.4092,23.3569,23.3616,70500.0
2010-01-12 09:55:00,49.12,49.17,49.0,49.04,85700.0,23.3569,23.3806,23.2998,23.3188,85700.0
2010-01-12 10:00:00,49.04,49.18,49.0,49.01,139000.0,23.3188,23.3854,23.2998,23.3046,139000.0
2010-01-12 10:05:00,49.01,49.06,49.0,49.06,70800.0,23.3046,23.3283,23.2998,23.3283,70800.0
2010-01-12 10:10:00,49.07,49.07,48.96,48.97,57800.0,23.3331,23.3331,23.2808,23.2855,57800.0
2010-01-12 10:15:00,48.96,49.05,48.96,48.99,105600.0,23.2808,23.3236,23.2808,23.295,105600.0
2010-01-12 10:20:00,48.99,49.0,48.97,48.99,59900.0,23.295,23.2998,23.2855,23.295,59900.0
2010-01-12 10:25:00,49.0,49.09,48.99,49.05,39900.0,23.2998,23.3426,23.295,23.3236,39900.0
2010-01-12 10:30:00,49.04,49.04,48.97,49.0,72100.0,23.3188,23.3188,23.2855,23.2998,72100.0
2010-01-12 10:35:00,49.0,49.05,48.99,48.99,78400.0,23.2998,23.3236,23.295,23.295,78400.0
2010-01-12 10:40:00,48.99,49.0,48.98,48.99,37000.0,23.295,23.2998,23.2903,23.295,37000.0
2010-01-12 10:45:00,48.98,48.99,48.97,48.97,47400.0,23.2903,23.295,23.2855,23.2855,47400.0
2010-01-12 10:50:00,48.97,49.05,48.96,48.97,144900.0,23.2855,23.3236,23.2808,23.2855,144900.0
2010-01-12 10:55:00,48.97,49.02,48.96,48.99,55300.0,23.2855,23.3093,23.2808,23.295,55300.0
2010-01-12 11:00:00,48.99,49.03,48.97,48.98,32100.0,23.295,23.3141,23.2855,23.2903,32100.0
2010-01-12 11:05:00,48.98,48.99,48.95,48.98,42800.0,23.2903,23.295,23.276,23.2903,42800.0
2010-01-12 11:10:00,48.98,49.01,48.96,48.97,38500.0,23.2903,23.3046,23.2808,23.2855,38500.0
2010-01-12 11:15:00,48.97,49.0,48.97,49.0,24700.0,23.2855,23.2998,23.2855,23.2998,24700.0
2010-01-12 11:20:00,48.99,49.04,48.98,49.03,38500.0,23.295,23.3188,23.2903,23.3141,38500.0
2010-01-12 11:25:00,49.04,49.04,48.96,48.97,53400.0,23.3188,23.3188,23.2808,23.2855,53400.0
2010-01-12 11:30:00,48.98,49.04,48.96,48.96,125000.0,23.2903,23.3188,23.2808,23.2808,125000.0
2010-01-12 11:35:00,48.96,48.98,48.95,48.95,92500.0,23.2808,23.2903,23.276,23.276,92500.0
2010-01-12 11:40:00,48.95,48.96,48.95,48.96,24500.0,23.276,23.2808,23.276,23.2808,24500.0
2010-01-12 11:45:00,48.96,49.0,48.95,48.99,45600.0,23.2808,23.2998,23.276,23.295,45600.0
2010-01-12 11:50:00,48.99,49.02,48.97,48.99,56200.0,23.295,23.3093,23.2855,23.295,56200.0
2010-01-12 11:55:00,49.0,49.01,48.97,48.97,43400.0,23.2998,23.3046,23.2855,23.2855,43400.0
2010-01-12 12:00:00,48.97,49.01,48.96,48.99,57200.0,23.2855,23.3046,23.2808,23.295,57200.0
2010-01-12 12:05:00,48.99,49.0,48.97,48.99,35800.0,23.295,23.2998,23.2855,23.295,35800.0
2010-01-12 12:10:00,48.99,48.99,48.96,48.97,27400.0,23.295,23.295,23.2808,23.2855,27400.0
2010-01-12 12:15:00,48.96,48.97,48.95,48.97,43900.0,23.2808,23.2855,23.276,23.2855,43900.0
2010-01-12 12:20:00,48.96,49.0,48.95,48.96,71800.0,23.2808,23.2998,23.276,23.2808,71800.0
2010-01-12 12:25:00,48.95,49.0,48.95,48.99,94600.0,23.276,23.2998,23.276,23.295,94600.0
2010-01-12 12:30:00,49.0,49.03,48.97,48.98,45500.0,23.2998,23.3141,23.2855,23.2903,45500.0
2010-01-12 12:35:00,48.99,49.03,48.99,49.01,36500.0,23.295,23.3141,23.295,23.3046,36500.0
2010-01-12 12:40:00,49.0,49.01,48.95,48.95,58400.0,23.2998,23.3046,23.276,23.276,58400.0
2010-01-12 12:45:00,48.95,49.01,48.95,48.98,84600.0,23.276,23.3046,23.276,23.2903,84600.0
2010-01-12 12:50:00,48.98,49.0,48.97,48.99,50300.0,23.2903,23.2998,23.2855,23.295,50300.0
2010-01-12 12:55:00,48.99,49.0,48.97,48.99,45300.0,23.295,23.2998,23.2855,23.295,45300.0
2010-01-12 13:00:00,48.98,49.01,48.98,48.99,82200.0,23.2903,23.3046,23.2903,23.295,82200.0
2010-01-12 13:05:00,48.99,49.0,48.98,48.98,34000.0,23.295,23.2998,23.2903,23.2903,34000.0
2010-01-12 13:10:00,48.99,49.01,48.97,48.99,42200.0,23.295,23.3046,23.2855,23.295,42200.0
2010-01-12 13:15:00,48.98,49.02,48.98,48.99,64500.0,23.2903,23.3093,23.2903,23.295,64500.0
2010-01-12 13:20:00,48.99,49.0,48.98,48.99,48000.0,23.295,23.2998,23.2903,23.295,48000.0
2010-01-12 13:25:00,48.99,49.01,48.97,48.97,39900.0,23.295,23.3046,23.2855,23.2855,39900.0
2010-01-12 13:30:00,48.97,48.98,48.96,48.96,34700.0,23.2855,23.2903,23.2808,23.2808,34700.0
2010-01-12 13:35:00,48.97,48.97,48.95,48.95,45100.0,23.2855,23.2855,23.276,23.276,45100.0
2010-01-12 13:40:00,48.95,48.96,48.95,48.95,64700.0,23.276,23.2808,23.276,23.276,64700.0
2010-01-12 13:45:00,48.95,48.96,48.95,48.95,46200.0,23.276,23.2808,23.276,23.276,46200.0
2010-01-12 13:50:00,48.95,48.96,48.95,48.95,38600.0,23.276,23.2808,23.276,23.276,38600.0
2010-01-12 13:55:00,48.95,48.96,48.95,48.95,41400.0,23.276,23.2808,23.276,23.276,41400.0
2010-01-12 14:00:00,48.95,48.96,48.94,48.95,86800.0,23.276,23.2808,23.2713,23.276,86800.0
2010-01-12 14:05:00,48.95,49.01,48.95,48.98,143700.0,23.276,23.3046,23.276,23.2903,143700.0
2010-01-12 14:10:00,48.98,48.99,48.97,48.97,71600.0,23.2903,23.295,23.2855,23.2855,71600.0
2010-01-12 14:15:00,48.98,48.98,48.96,48.96,69200.0,23.2903,23.2903,23.2808,23.2808,69200.0
2010-01-12 14:20:00,48.97,48.98,48.96,48.97,63200.0,23.2855,23.2903,23.2808,23.2855,63200.0
2010-01-12 14:25:00,48.97,49.01,48.96,48.98,89100.0,23.2855,23.3046,23.2808,23.2903,89100.0
2010-01-12 14:30:00,48.98,48.99,48.96,48.96,92300.0,23.2903,23.295,23.2808,23.2808,92300.0
2010-01-12 14:35:00,48.96,48.97,48.95,48.95,31500.0,23.2808,23.2855,23.276,23.276,31500.0
2010-01-12 14:40:00,48.95,48.96,48.95,48.95,99600.0,23.276,23.2808,23.276,23.276,99600.0
2010-01-12 14:45:00,48.95,48.96,48.95,48.96,47000.0,23.276,23.2808,23.276,23.2808,47000.0
2010-01-12 14:50:00,48.95,48.97,48.95,48.96,84500.0,23.276,23.2855,23.276,23.2808,84500.0
2010-01-12 14:55:00,48.95,48.96,48.95,48.95,52000.0,23.276,23.2808,23.276,23.276,52000.0
2010-01-12 15:00:00,48.95,48.96,48.9,48.92,208000.0,23.276,23.2808,23.2522,23.2618,208000.0
2010-01-12 15:05:00,48.91,48.92,48.87,48.87,53500.0,23.257,23.2618,23.238,23.238,53500.0
2010-01-12 15:10:00,48.87,48.94,48.85,48.94,85000.0,23.238,23.2713,23.2285,23.2713,85000.0
2010-01-12 15:15:00,48.94,48.97,48.92,48.95,102400.0,23.2713,23.2855,23.2618,23.276,102400.0
2010-01-12 15:20:00,48.96,48.96,48.95,48.95,42100.0,23.2808,23.2808,23.276,23.276,42100.0
2010-01-12 15:25:00,48.95,48.96,48.95,48.95,39700.0,23.276,23.2808,23.276,23.276,39700.0
2010-01-12 15:30:00,48.95,48.97,48.95,48.95,117200.0,23.276,23.2855,23.276,23.276,117200.0
2010-01-12 15:35:00,48.96,48.99,48.95,48.99,100400.0,23.2808,23.295,23.276,23.295,100400.0
2010-01-12 15:40:00,48.98,49.03,48.98,48.99,240700.0,23.2903,23.3141,23.2903,23.295,240700.0
2010-01-12 15:45:00,48.99,49.03,48.95,49.03,223100.0,23.295,23.3141,23.276,23.3141,223100.0
2010-01-12 15:50:00,49.03,49.06,48.99,49.05,204500.0,23.3141,23.3283,23.295,23.3236,204500.0
2010-01-12 15:55:00,49.06,49.17,49.03,49.15,446400.0,23.3283,23.3806,23.3141,23.3711,446400.0
2010-01-13 09:30:00,49.17,49.49,49.17,49.48,148800.0,23.3806,23.5328,23.3806,23.528,148800.0
2010-01-13 09:35:00,49.47,49.58,49.36,49.39,149200.0,23.5233,23.5756,23.471,23.4852,149200.0
2010-01-13 09:40:00,49.38,49.76,49.38,49.76,128300.0,23.4805,23.6612,23.4805,23.6612,128300.0
2010-01-13 09:45:00,49.75,49.8,49.53,49.77,67000.0,23.6564,23.6802,23.5518,23.6659,67000.0
2010-01-13 09:50:00,49.77,49.78,49.65,49.67,62100.0,23.6659,23.6707,23.6089,23.6184,62100.0
2010-01-13 09:55:00,49.66,49.67,49.62,49.66,39100.0,23.6136,23.6184,23.5946,23.6136,39100.0
2010-01-13 10:00:00,49.66,49.8,49.66,49.78,71000.0,23.6136,23.6802,23.6136,23.6707,71000.0
2010-01-13 10:05:00,49.78,49.88,49.78,49.82,66500.0,23.6707,23.7182,23.6707,23.6897,66500.0
2010-01-13 10:10:00,49.83,49.88,49.66,49.69,54900.0,23.6945,23.7182,23.6136,23.6279,54900.0
2010-01-13 10:15:00,49.69,49.73,49.53,49.6,76700.0,23.6279,23.6469,23.5518,23.5851,76700.0
2010-01-13 10:20:00,49.6,49.73,49.56,49.67,47500.0,23.5851,23.6469,23.5661,23.6184,47500.0
2010-01-13 10:25:00,49.67,49.74,49.66,49.73,34500.0,23.6184,23.6517,23.6136,23.6469,34500.0
2010-01-13 10:30:00,49.72,49.89,49.68,49.76,78800.0,23.6422,23.723,23.6231,23.6612,78800.0
2010-01-13 10:35:00,49.74,49.74,49.55,49.55,34500.0,23.6517,23.6517,23.5613,23.5613,34500.0
2010-01-13 10:40:00,49.56,49.56,49.42,49.48,39300.0,23.5661,23.5661,23.4995,23.528,39300.0
2010-01-13 10:45:00,49.48,49.48,49.39,49.42,56100.0,23.528,23.528,23.4852,23.4995,56100.0
2010-01-13 10:50:00,49.42,49.59,49.42,49.53,114600.0,23.4995,23.5803,23.4995,23.5518,114600.0
2010-01-13 10:55:00,49.51,49.6,49.49,49.55,82000.0,23.5423,23.5851,23.5328,23.5613,82000.0
2010-01-13 11:00:00,49.56,49.57,49.42,49.44,27500.0,23.5661,23.5708,23.4995,23.509,27500.0
2010-01-13 11:05:00,49.44,49.44,49.34,49.39,51700.0,23.509,23.509,23.4615,23.4852,51700.0
2010-01-13 11:10:00,49.38,49.41,49.34,49.38,36400.0,23.4805,23.4948,23.4615,23.4805,36400.0
2010-01-13 11:15:00,49.37,49.42,49.36,49.39,95600.0,23.4757,23.4995,23.471,23.4852,95600.0
2010-01-13 11:20:00,49.39,49.48,49.35,49.46,49100.0,23.4852,23.528,23.4662,23.5185,49100.0
2010-01-13 11:25:00,49.47,49.52,49.46,49.5,45100.0,23.5233,23.5471,23.5185,23.5376,45100.0
2010-01-13 11:30:00,49.51,49.55,49.5,49.51,102700.0,23.5423,23.5613,23.5376,23.5423,102700.0
2010-01-13 11:35:00,49.5,49.56,49.4,49.51,144500.0,23.5376,23.5661,23.49,23.5423,144500.0
2010-01-13 11:40:00,49.52,49.59,49.5,49.53,23100.0,23.5471,23.5803,23.5376,23.5518,23100.0
2010-01-13 11:45:00,49.52,49.68,49.5,49.68,45200.0,23.5471,23.6231,23.5376,23.6231,45200.0
2010-01-13 11:50:00,49.68,49.68,49.62,49.62,34900.0,23.6231,23.6231,23.5946,23.5946,34900.0
2010-01-13 11:55:00,49.63,49.69,49.6,49.61,34300.0,23.5994,23.6279,23.5851,23.5899,34300.0
2010-01-13 12:00:00,49.6,49.78,49.6,49.74,66100.0,23.5851,23.6707,23.5851,23.6517,66100.0
2010-01-13 12:05:00,49.74,49.77,49.7,49.71,23300.0,23.6517,23.6659,23.6327,23.6374,23300.0
2010-01-13 12:10:00,49.71,49.71,49.61,49.64,20800.0,23.6374,23.6374,23.5899,23.6041,20800.0
2010-01-13 12:15:00,49.63,49.67,49.58,49.58,12500.0,23.5994,23.6184,23.5756,23.5756,12500.0
2010-01-13 12:20:00,49.58,49.68,49.57,49.68,18400.0,23.5756,23.6231,23.5708,23.6231,18400.0
2010-01-13 12:25:00,49.68,49.73,49.66,49.72,23800.0,23.6231,23.6469,23.6136,23.6422,23800.0
2010-01-13 12:30:00,49.71,49.73,49.7,49.71,30500.0,23.6374,23.6469,23.6327,23.6374,30500.0
2010-01-13 12:35:00,49.7,49.81,49.68,49.75,99700.0,23.6327,23.685,23.6231,23.6564,99700.0
2010-01-13 12:40:00,49.75,49.81,49.75,49.79,26400.0,23.6564,23.685,23.6564,23.6754,26400.0
2010-01-13 12:45:00,49.79,49.83,49.75,49.81,47700.0,23.6754,23.6945,23.6564,23.685,47700.0
2010-01-13 12:50:00,49.8,49.84,49.76,49.78,36400.0,23.6802,23.6992,23.6612,23.6707,36400.0
2010-01-13 12:55:00,49.79,49.85,49.79,49.8,19700.0,23.6754,23.704,23.6754,23.6802,19700.0
2010-01-13 13:00:00,49.8,49.83,49.79,49.83,18700.0,23.6802,23.6945,23.6754,23.6945,18700.0
2010-01-13 13:05:00,49.83,49.85,49.81,49.84,28700.0,23.6945,23.704,23.685,23.6992,28700.0
2010-01-13 13:10:00,49.84,49.85,49.82,49.83,16300.0,23.6992,23.704,23.6897,23.6945,16300.0
2010-01-13 13:15:00,49.83,49.84,49.82,49.83,20300.0,23.6945,23.6992,23.6897,23.6945,20300.0
2010-01-13 13:20:00,49.83,49.85,49.81,49.81,25500.0,23.6945,23.704,23.685,23.685,25500.0
2010-01-13 13:25:00,49.81,49.83,49.8,49.8,16700.0,23.685,23.6945,23.6802,23.6802,16700.0
2010-01-13 13:30:00,49.8,49.84,49.8,49.84,22500.0,23.6802,23.6992,23.6802,23.6992,22500.0
2010-01-13 13:35:00,49.84,49.85,49.82,49.84,23600.0,23.6992,23.704,23.6897,23.6992,23600.0
2010-01-13 13:40:00,49.83,49.84,49.78,49.8,51500.0,23.6945,23.6992,23.6707,23.6802,51500.0
2010-01-13 13:45:00,49.81,49.82,49.77,49.81,64000.0,23.685,23.6897,23.6659,23.685,64000.0
2010-01-13 13:50:00,49.81,49.81,49.72,49.73,83300.0,23.685,23.685,23.6422,23.6469,83300.0
2010-01-13 13:55:00,49.72,49.8,49.72,49.77,96300.0,23.6422,23.6802,23.6422,23.6659,96300.0
2010-01-13 14:00:00,49.77,49.85,49.77,49.79,43500.0,23.6659,23.704,23.6659,23.6754,43500.0
2010-01-13 14:05:00,49.79,49.8,49.74,49.75,34100.0,23.6754,23.6802,23.6517,23.6564,34100.0
2010-01-13 14:10:00,49.75,49.76,49.7,49.73,37400.0,23.6564,23.6612,23.6327,23.6469,37400.0
2010-01-13 14:15:00,49.72,49.76,49.72,49.76,26700.0,23.6422,23.6612,23.6422,23.6612,26700.0
2010-01-13 14:20:00,49.75,49.76,49.74,49.76,31500.0,23.6564,23.6612,23.6517,23.6612,31500.0
2010-01-13 14:25:00,49.75,49.78,49.73,49.75,50000.0,23.6564,23.6707,23.6469,23.6564,50000.0
2010-01-13 14:30:00,49.75,49.77,49.75,49.75,32100.0,23.6564,23.6659,23.6564,23.6564,32100.0
2010-01-13 14:35:00,49.75,49.78,49.75,49.76,44500.0,23.6564,23.6707,23.6564,23.6612,44500.0
2010-01-13 14:40:00,49.76,49.76,49.75,49.76,41100.0,23.6612,23.6612,23.6564,23.6612,41100.0
2010-01-13 14:45:00,49.76,49.78,49.75,49.78,55100.0,23.6612,23.6707,23.6564,23.6707,55100.0
2010-01-13 14:50:00,49.78,49.79,49.75,49.77,75100.0,23.6707,23.6754,23.6564,23.6659,75100.0
2010-01-13 14:55:00,49.77,49.77,49.73,49.74,40400.0,23.6659,23.6659,23.6469,23.6517,40400.0
2010-01-13 15:00:00,49.74,49.76,49.71,49.76,48500.0,23.6517,23.6612,23.6374,23.6612,48500.0
2010-01-13 15:05:00,49.76,49.78,49.76,49.77,29300.0,23.6612,23.6707,23.6612,23.6659,29300.0
2010-01-13 15:10:00,49.77,49.79,49.74,49.79,48600.0,23.6659,23.6754,23.6517,23.6754,48600.0
2010-01-13 15:15:00,49.8,49.81,49.75,49.76,55600.0,23.6802,23.685,23.6564,23.6612,55600.0
2010-01-13 15:20:00,49.75,49.77,49.71,49.75,65100.0,23.6564,23.6659,23.6374,23.6564,65100.0
2010-01-13 15:25:00,49.76,49.8,49.73,49.74,74600.0,23.6612,23.6802,23.6469,23.6517,74600.0
2010-01-13 15:30:00,49.73,49.82,49.73,49.78,106700.0,23.6469,23.6897,23.6469,23.6707,106700.0
2010-01-13 15:35:00,49.77,49.78,49.65,49.66,156100.0,23.6659,23.6707,23.6089,23.6136,156100.0
2010-01-13 15:40:00,49.66,49.75,49.66,49.74,175900.0,23.6136,23.6564,23.6136,23.6517,175900.0
2010-01-13 15:45:00,49.74,49.76,49.69,49.71,153000.0,23.6517,23.6612,23.6279,23.6374,153000.0
2010-01-13 15:50:00,49.71,49.72,49.63,49.64,254900.0,23.6374,23.6422,23.5994,23.6041,254900.0
2010-01-13 15:55:00,49.64,49.72,49.63,49.64,423900.0,23.6041,23.6422,23.5994,23.6041,423900.0
2010-01-14 09:30:00,49.48,49.7,49.48,49.62,130500.0,23.528,23.6327,23.528,23.5946,130500.0
2010-01-14 09:35:00,49.6,49.66,49.5,49.64,60100.0,23.5851,23.6136,23.5376,23.6041,60100.0
2010-01-14 09:40:00,49.63,49.79,49.55,49.74,73600.0,23.5994,23.6754,23.5613,23.6517,73600.0
2010-01-14 09:45:00,49.72,49.76,49.57,49.57,53900.0,23.6422,23.6612,23.5708,23.5708,53900.0
2010-01-14 09:50:00,49.57,49.74,49.57,49.74,103600.0,23.5708,23.6517,23.5708,23.6517,103600.0
2010-01-14 09:55:00,49.73,49.83,49.63,49.77,75400.0,23.6469,23.6945,23.5994,23.6659,75400.0
2010-01-14 10:00:00,49.75,49.85,49.71,49.85,69600.0,23.6564,23.704,23.6374,23.704,69600.0
2010-01-14 10:05:00,49.83,49.84,49.76,49.78,28000.0,23.6945,23.6992,23.6612,23.6707,28000.0
2010-01-14 10:10:00,49.79,49.94,49.77,49.94,106200.0,23.6754,23.7468,23.6659,23.7468,106200.0
2010-01-14 10:15:00,49.94,49.95,49.86,49.9,39300.0,23.7468,23.7515,23.7087,23.7278,39300.0
2010-01-14 10:20:00,49.89,49.9,49.78,49.78,20900.0,23.723,23.7278,23.6707,23.6707,20900.0
2010-01-14 10:25:00,49.8,49.81,49.76,49.8,28900.0,23.6802,23.685,23.6612,23.6802,28900.0
2010-01-14 10:30:00,49.81,49.87,49.79,49.87,44700.0,23.685,23.7135,23.6754,23.7135,44700.0
2010-01-14 10:35:00,49.86,49.92,49.86,49.9,40900.0,23.7087,23.7373,23.7087,23.7278,40900.0
2010-01-14 10:40:00,49.89,49.9,49.83,49.85,55600.0,23.723,23.7278,23.6945,23.704,55600.0
2010-01-14 10:45:00,49.85,49.89,49.82,49.88,58300.0,23.704,23.723,23.6897,23.7182,58300.0
2010-01-14 10:50:00,49.88,49.96,49.88,49.96,58100.0,23.7182,23.7563,23.7182,23.7563,58100.0
2010-01-14 10:55:00,49.95,49.98,49.93,49.95,103600.0,23.7515,23.7658,23.742,23.7515,103600.0
2010-01-14 11:00:00,49.96,49.98,49.94,49.97,31500.0,23.7563,23.7658,23.7468,23.761,31500.0
2010-01-14 11:05:00,49.96,49.98,49.91,49.95,56800.0,23.7563,23.7658,23.7325,23.7515,56800.0
2010-01-14 11:10:00,49.95,49.97,49.93,49.96,51900.0,23.7515,23.761,23.742,23.7563,51900.0
2010-01-14 11:15:00,49.96,49.96,49.91,49.93,21000.0,23.7563,23.7563,23.7325,23.742,21000.0
2010-01-14 11:20:00,49.93,49.93,49.87,49.87,34800.0,23.742,23.742,23.7135,23.7135,34800.0
2010-01-14 11:25:00,49.87,49.88,49.81,49.81,58500.0,23.7135,23.7182,23.685,23.685,58500.0
2010-01-14 11:30:00,49.81,49.82,49.76,49.78,52400.0,23.685,23.6897,23.6612,23.6707,52400.0
2010-01-14 11:35:00,49.77,49.8,49.69,49.74,60700.0,23.6659,23.6802,23.6279,23.6517,60700.0
2010-01-14 11:40:00,49.74,49.75,49.7,49.7,25500.0,23.6517,23.6564,23.6327,23.6327,25500.0
2010-01-14 11:45:00,49.71,49.79,49.7,49.74,46800.0,23.6374,23.6754,23.6327,23.6517,46800.0
2010-01-14 11:50:00,49.74,49.78,49.7,49.76,24800.0,23.6517,23.6707,23.6327,23.6612,24800.0
2010-01-14 11:55:00,49.77,49.78,49.72,49.73,55900.0,23.6659,23.6707,23.6422,23.6469,55900.0
2010-01-14 12:00:00,49.74,49.75,49.72,49.73,23000.0,23.6517,23.6564,23.6422,23.6469,23000.0
2010-01-14 12:05:00,49.73,49.73,49.65,49.65,38900.0,23.6469,23.6469,23.6089,23.6089,38900.0
2010-01-14 12:10:00,49.65,49.66,49.58,49.66,60000.0,23.6089,23.6136,23.5756,23.6136,60000.0
2010-01-14 12:15:00,49.65,49.67,49.61,49.62,16700.0,23.6089,23.6184,23.5899,23.5946,16700.0
2010-01-14 12:20:00,49.62,49.65,49.6,49.65,34100.0,23.5946,23.6089,23.5851,23.6089,34100.0
2010-01-14 12:25:00,49.65,49.69,49.64,49.66,23600.0,23.6089,23.6279,23.6041,23.6136,23600.0
2010-01-14 12:30:00,49.66,49.72,49.65,49.69,32100.0,23.6136,23.6422,23.6089,23.6279,32100.0
2010-01-14 12:35:00,49.69,49.73,49.67,49.69,33800.0,23.6279,23.6469,23.6184,23.6279,33800.0
2010-01-14 12:40:00,49.7,49.74,49.67,49.67,41400.0,23.6327,23.6517,23.6184,23.6184,41400.0
2010-01-14 12:45:00,49.68,49.69,49.66,49.68,24500.0,23.6231,23.6279,23.6136,23.6231,24500.0
2010-01-14 12:50:00,49.68,49.71,49.66,49.69,27400.0,23.6231,23.6374,23.6136,23.6279,27400.0
2010-01-14 12:55:00,49.7,49.7,49.6,49.61,23000.0,23.6327,23.6327,23.5851,23.5899,23000.0
2010-01-14 13:00:00,49.61,49.66,49.6,49.65,36800.0,23.5899,23.6136,23.5851,23.6089,36800.0
2010-01-14 13:05:00,49.65,49.71,49.65,49.67,19700.0,23.6089,23.6374,23.6089,23.6184,19700.0
2010-01-14 13:10:00,49.67,49.7,49.66,49.66,34600.0,23.6184,23.6327,23.6136,23.6136,34600.0
2010-01-14 13:15:00,49.67,49.73,49.66,49.72,35100.0,23.6184,23.6469,23.6136,23.6422,35100.0
2010-01-14 13:20:00,49.73,49.79,49.71,49.75,77800.0,23.6469,23.6754,23.6374,23.6564,77800.0
2010-01-14 13:25:00,49.76,49.76,49.67,49.67,20100.0,23.6612,23.6612,23.6184,23.6184,20100.0
2010-01-14 13:30:00,49.68,49.84,49.67,49.8,57600.0,23.6231,23.6992,23.6184,23.6802,57600.0
2010-01-14 13:35:00,49.8,49.82,49.77,49.79,42900.0,23.6802,23.6897,23.6659,23.6754,42900.0
2010-01-14 13:40:00,49.79,49.85,49.78,49.79,30800.0,23.6754,23.704,23.6707,23.6754,30800.0
2010-01-14 13:45:00,49.79,49.79,49.72,49.74,26400.0,23.6754,23.6754,23.6422,23.6517,26400.0
2010-01-14 13:50:00,49.73,49.74,49.71,49.72,21100.0,23.6469,23.6517,23.6374,23.6422,21100.0
2010-01-14 13:55:00,49.73,49.73,49.63,49.65,48300.0,23.6469,23.6469,23.5994,23.6089,48300.0
2010-01-14 14:00:00,49.65,49.75,49.65,49.74,38300.0,23.6089,23.6564,23.6089,23.6517,38300.0
2010-01-14 14:05:00,49.74,49.76,49.73,49.75,48100.0,23.6517,23.6612,23.6469,23.6564,48100.0
2010-01-14 14:10:00,49.76,49.76,49.64,49.65,46700.0,23.6612,23.6612,23.6041,23.6089,46700.0
2010-01-14 14:15:00,49.66,49.74,49.65,49.74,38900.0,23.6136,23.6517,23.6089,23.6517,38900.0
2010-01-14 14:20:00,49.74,49.74,49.64,49.66,40300.0,23.6517,23.6517,23.6041,23.6136,40300.0
2010-01-14 14:25:00,49.67,49.67,49.65,49.65,26000.0,23.6184,23.6184,23.6089,23.6089,26000.0
2010-01-14 14:30:00,49.66,49.67,49.65,49.66,30500.0,23.6136,23.6184,23.6089,23.6136,30500.0
2010-01-14 14:35:00,49.66,49.69,49.65,49.65,61100.0,23.6136,23.6279,23.6089,23.6089,61100.0
2010-01-14 14:40:00,49.65,49.67,49.62,49.64,43700.0,23.6089,23.6184,23.5946,23.6041,43700.0
2010-01-14 14:45:00,49.65,49.65,49.62,49.63,19000.0,23.6089,23.6089,23.5946,23.5994,19000.0
2010-01-14 14:50:00,49.62,49.67,49.61,49.67,36800.0,23.5946,23.6184,23.5899,23.6184,36800.0
2010-01-14 14:55:00,49.67,49.68,49.58,49.64,52300.0,23.6184,23.6231,23.5756,23.6041,52300.0
2010-01-14 15:00:00,49.65,49.79,49.64,49.78,63000.0,23.6089,23.6754,23.6041,23.6707,63000.0
2010-01-14 15:05:00,49.78,49.78,49.69,49.74,53600.0,23.6707,23.6707,23.6279,23.6517,53600.0
2010-01-14 15:10:00,49.74,49.77,49.68,49.75,68100.0,23.6517,23.6659,23.6231,23.6564,68100.0
2010-01-14 15:15:00,49.75,49.77,49.69,49.72,34900.0,23.6564,23.6659,23.6279,23.6422,34900.0
2010-01-14 15:20:00,49.73,49.73,49.65,49.65,49800.0,23.6469,23.6469,23.6089,23.6089,49800.0
2010-01-14 15:25:00,49.66,49.69,49.65,49.66,52300.0,23.6136,23.6279,23.6089,23.6136,52300.0
2010-01-14 15:30:00,49.66,49.72,49.66,49.72,40000.0,23.6136,23.6422,23.6136,23.6422,40000.0
2010-01-14 15:35:00,49.71,49.72,49.63,49.68,90100.0,23.6374,23.6422,23.5994,23.6231,90100.0
2010-01-14 15:40:00,49.68,49.68,49.62,49.62,67800.0,23.6231,23.6231,23.5946,23.5946,67800.0
2010-01-14 15:45:00,49.63,49.79,49.62,49.79,116400.0,23.5994,23.6754,23.5946,23.6754,116400.0
2010-01-14 15:50:00,49.79,49.79,49.62,49.62,201100.0,23.6754,23.6754,23.5946,23.5946,201100.0
2010-01-14 15:55:00,49.63,49.63,49.52,49.6,343400.0,23.5994,23.5994,23.5471,23.5851,343400.0
2010-01-15 09:30:00,49.66,49.73,49.5,49.7,1965500.0,23.6136,23.6469,23.5376,23.6327,1965500.0
2010-01-15 09:35:00,49.73,49.79,49.63,49.76,119600.0,23.6469,23.6754,23.5994,23.6612,119600.0
2010-01-15 09:40:00,49.76,49.9,49.67,49.84,209300.0,23.6612,23.7278,23.6184,23.6992,209300.0
2010-01-15 09:45:00,49.84,49.95,49.79,49.87,123900.0,23.6992,23.7515,23.6754,23.7135,123900.0
2010-01-15 09:50:00,49.88,49.95,49.88,49.9,92700.0,23.7182,23.7515,23.7182,23.7278,92700.0
2010-01-15 09:55:00,49.91,49.95,49.9,49.94,65000.0,23.7325,23.7515,23.7278,23.7468,65000.0
2010-01-15 10:00:00,49.94,49.97,49.88,49.9,113700.0,23.7468,23.761,23.7182,23.7278,113700.0
2010-01-15 10:05:00,49.9,49.94,49.86,49.89,101400.0,23.7278,23.7468,23.7087,23.723,101400.0
2010-01-15 10:10:00,49.89,49.93,49.83,49.87,60800.0,23.723,23.742,23.6945,23.7135,60800.0
2010-01-15 10:15:00,49.87,49.93,49.82,49.88,159500.0,23.7135,23.742,23.6897,23.7182,159500.0
2010-01-15 10:20:00,49.89,49.91,49.83,49.87,56400.0,23.723,23.7325,23.6945,23.7135,56400.0
2010-01-15 10:25:00,49.87,49.89,49.8,49.85,79100.0,23.7135,23.723,23.6802,23.704,79100.0
2010-01-15 10:30:00,49.85,49.86,49.77,49.81,63800.0,23.704,23.7087,23.6659,23.685,63800.0
2010-01-15 10:35:00,49.8,49.85,49.75,49.79,56200.0,23.6802,23.704,23.6564,23.6754,56200.0
2010-01-15 10:40:00,49.79,49.8,49.72,49.79,47600.0,23.6754,23.6802,23.6422,23.6754,47600.0
2010-01-15 10:45:00,49.77,49.79,49.75,49.76,41200.0,23.6659,23.6754,23.6564,23.6612,41200.0
2010-01-15 10:50:00,49.76,49.77,49.62,49.66,36600.0,23.6612,23.6659,23.5946,23.6136,36600.0
2010-01-15 10:55:00,49.65,49.68,49.61,49.62,29700.0,23.6089,23.6231,23.5899,23.5946,29700.0
2010-01-15 11:00:00,49.62,49.63,49.55,49.55,27700.0,23.5946,23.5994,23.5613,23.5613,27700.0
2010-01-15 11:05:00,49.55,49.6,49.54,49.59,62100.0,23.5613,23.5851,23.5566,23.5803,62100.0
2010-01-15 11:10:00,49.6,49.6,49.54,49.6,87500.0,23.5851,23.5851,23.5566,23.5851,87500.0
2010-01-15 11:15:00,49.59,49.6,49.55,49.55,50600.0,23.5803,23.5851,23.5613,23.5613,50600.0
2010-01-15 11:20:00,49.55,49.58,49.54,49.57,69700.0,23.5613,23.5756,23.5566,23.5708,69700.0
2010-01-15 11:25:00,49.56,49.62,49.55,49.55,61600.0,23.5661,23.5946,23.5613,23.5613,61600.0
2010-01-15 11:30:00,49.55,49.59,49.55,49.58,125200.0,23.5613,23.5803,23.5613,23.5756,125200.0
2010-01-15 11:35:00,49.57,49.62,49.56,49.6,72000.0,23.5708,23.5946,23.5661,23.5851,72000.0
2010-01-15 11:40:00,49.6,49.64,49.56,49.57,63100.0,23.5851,23.6041,23.5661,23.5708,63100.0
2010-01-15 11:45:00,49.58,49.63,49.57,49.61,74300.0,23.5756,23.5994,23.5708,23.5899,74300.0
2010-01-15 11:50:00,49.62,49.65,49.61,49.62,86300.0,23.5946,23.6089,23.5899,23.5946,86300.0
2010-01-15 11:55:00,49.62,49.63,49.57,49.58,122200.0,23.5946,23.5994,23.5708,23.5756,122200.0
2010-01-15 12:00:00,49.58,49.61,49.57,49.61,76600.0,23.5756,23.5899,23.5708,23.5899,76600.0
2010-01-15 12:05:00,49.61,49.65,49.6,49.65,42500.0,23.5899,23.6089,23.5851,23.6089,42500.0
2010-01-15 12:10:00,49.66,49.69,49.6,49.6,59200.0,23.6136,23.6279,23.5851,23.5851,59200.0
2010-01-15 12:15:00,49.61,49.61,49.6,49.6,67600.0,23.5899,23.5899,23.5851,23.5851,67600.0
2010-01-15 12:20:00,49.61,49.63,49.58,49.61,33700.0,23.5899,23.5994,23.5756,23.5899,33700.0
2010-01-15 12:25:00,49.61,49.62,49.58,49.58,49300.0,23.5899,23.5946,23.5756,23.5756,49300.0
2010-01-15 12:30:00,49.59,49.62,49.57,49.58,52000.0,23.5803,23.5946,23.5708,23.5756,52000.0
2010-01-15 12:35:00,49.58,49.61,49.56,49.6,59600.0,23.5756,23.5899,23.5661,23.5851,59600.0
2010-01-15 12:40:00,49.61,49.63,49.59,49.6,41300.0,23.5899,23.5994,23.5803,23.5851,41300.0
2010-01-15 12:45:00,49.6,49.68,49.59,49.67,42300.0,23.5851,23.6231,23.5803,23.6184,42300.0
2010-01-15 12:50:00,49.66,49.68,49.63,49.65,39100.0,23.6136,23.6231,23.5994,23.6089,39100.0
2010-01-15 12:55:00,49.65,49.69,49.64,49.68,33500.0,23.6089,23.6279,23.6041,23.6231,33500.0
2010-01-15 13:00:00,49.69,49.7,49.64,49.66,40800.0,23.6279,23.6327,23.6041,23.6136,40800.0
2010-01-15 13:05:00,49.67,49.68,49.63,49.65,29000.0,23.6184,23.6231,23.5994,23.6089,29000.0
2010-01-15 13:10:00,49.64,49.67,49.6,49.61,33500.0,23.6041,23.6184,23.5851,23.5899,33500.0
2010-01-15 13:15:00,49.61,49.65,49.6,49.63,21800.0,23.5899,23.6089,23.5851,23.5994,21800.0
2010-01-15 13:20:00,49.63,49.64,49.6,49.6,36200.0,23.5994,23.6041,23.5851,23.5851,36200.0
2010-01-15 13:25:00,49.6,49.62,49.59,49.61,48000.0,23.5851,23.5946,23.5803,23.5899,48000.0
2010-01-15 13:30:00,49.59,49.62,49.59,49.6,41900.0,23.5803,23.5946,23.5803,23.5851,41900.0
2010-01-15 13:35:00,49.59,49.6,49.55,49.55,23800.0,23.5803,23.5851,23.5613,23.5613,23800.0
2010-01-15 13:40:00,49.56,49.62,49.56,49.61,41900.0,23.5661,23.5946,23.5661,23.5899,41900.0
2010-01-15 13:45:00,49.6,49.62,49.6,49.61,28000.0,23.5851,23.5946,23.5851,23.5899,28000.0
2010-01-15 13:50:00,49.6,49.61,49.58,49.59,38600.0,23.5851,23.5899,23.5756,23.5803,38600.0
2010-01-15 13:55:00,49.59,49.62,49.58,49.6,42200.0,23.5803,23.5946,23.5756,23.5851,42200.0
2010-01-15 14:00:00,49.61,49.62,49.58,49.6,42100.0,23.5899,23.5946,23.5756,23.5851,42100.0
2010-01-15 14:05:00,49.6,49.61,49.55,49.56,36000.0,23.5851,23.5899,23.5613,23.5661,36000.0
2010-01-15 14:10:00,49.55,49.56,49.51,49.51,40300.0,23.5613,23.5661,23.5423,23.5423,40300.0
2010-01-15 14:15:00,49.51,49.54,49.5,49.5,42300.0,23.5423,23.5566,23.5376,23.5376,42300.0
2010-01-15 14:20:00,49.5,49.53,49.5,49.52,27900.0,23.5376,23.5518,23.5376,23.5471,27900.0
2010-01-15 14:25:00,49.52,49.53,49.48,49.48,35100.0,23.5471,23.5518,23.528,23.528,35100.0
2010-01-15 14:30:00,49.48,49.56,49.46,49.55,89400.0,23.528,23.5661,23.5185,23.5613,89400.0
2010-01-15 14:35:00,49.55,49.56,49.51,49.55,47700.0,23.5613,23.5661,23.5423,23.5613,47700.0
2010-01-15 14:40:00,49.55,49.56,49.51,49.52,30400.0,23.5613,23.5661,23.5423,23.5471,30400.0
2010-01-15 14:45:00,49.52,49.54,49.5,49.54,71600.0,23.5471,23.5566,23.5376,23.5566,71600.0
2010-01-15 14:50:00,49.53,49.55,49.51,49.53,51600.0,23.5518,23.5613,23.5423,23.5518,51600.0
2010-01-15 14:55:00,49.53,49.54,49.5,49.51,45200.0,23.5518,23.5566,23.5376,23.5423,45200.0
2010-01-15 15:00:00,49.51,49.58,49.49,49.57,39200.0,23.5423,23.5756,23.5328,23.5708,39200.0
2010-01-15 15:05:00,49.57,49.62,49.57,49.6,42400.0,23.5708,23.5946,23.5708,23.5851,42400.0
2010-01-15 15:10:00,49.61,49.66,49.6,49.66,42800.0,23.5899,23.6136,23.5851,23.6136,42800.0
2010-01-15 15:15:00,49.67,49.68,49.61,49.62,68900.0,23.6184,23.6231,23.5899,23.5946,68900.0
2010-01-15 15:20:00,49.63,49.69,49.61,49.65,59300.0,23.5994,23.6279,23.5899,23.6089,59300.0
2010-01-15 15:25:00,49.66,49.66,49.59,49.6,62000.0,23.6136,23.6136,23.5803,23.5851,62000.0
2010-01-15 15:30:00,49.61,49.65,49.59,49.59,57600.0,23.5899,23.6089,23.5803,23.5803,57600.0
2010-01-15 15:35:00,49.61,49.62,49.59,49.59,71300.0,23.5899,23.5946,23.5803,23.5803,71300.0
2010-01-15 15:40:00,49.6,49.66,49.59,49.64,128600.0,23.5851,23.6136,23.5803,23.6041,128600.0
2010-01-15 15:45:00,49.65,49.66,49.62,49.64,122200.0,23.6089,23.6136,23.5946,23.6041,122200.0
2010-01-15 15:50:00,49.65,49.65,49.6,49.61,238500.0,23.6089,23.6089,23.5851,23.5899,238500.0
2010-01-15 15:55:00,49.61,49.66,49.6,49.65,405400.0,23.5899,23.6136,23.5851,23.6089,405400.0
2010-01-19 09:30:00,49.6,49.79,49.51,49.73,275800.0,23.5851,23.6754,23.5423,23.6469,275800.0
2010-01-19 09:35:00,49.74,49.78,49.68,49.69,312900.0,23.6517,23.6707,23.6231,23.6279,312900.0
2010-01-19 09:40:00,49.7,49.89,49.67,49.7,209900.0,23.6327,23.723,23.6184,23.6327,209900.0
2010-01-19 09:45:00,49.7,49.75,49.56,49.6,446700.0,23.6327,23.6564,23.5661,23.5851,446700.0
2010-01-19 09:50:00,49.59,49.7,49.58,49.68,115400.0,23.5803,23.6327,23.5756,23.6231,115400.0
2010-01-19 09:55:00,49.68,49.81,49.61,49.8,133900.0,23.6231,23.685,23.5899,23.6802,133900.0
2010-01-19 10:00:00,49.8,49.81,49.72,49.72,103400.0,23.6802,23.685,23.6422,23.6422,103400.0
2010-01-19 10:05:00,49.73,49.75,49.59,49.59,92600.0,23.6469,23.6564,23.5803,23.5803,92600.0
2010-01-19 10:10:00,49.58,49.79,49.58,49.79,100900.0,23.5756,23.6754,23.5756,23.6754,100900.0
2010-01-19 10:15:00,49.78,49.79,49.73,49.77,107500.0,23.6707,23.6754,23.6469,23.6659,107500.0
2010-01-19 10:20:00,49.77,49.77,49.72,49.76,112200.0,23.6659,23.6659,23.6422,23.6612,112200.0
2010-01-19 10:25:00,49.77,49.77,49.72,49.72,78300.0,23.6659,23.6659,23.6422,23.6422,78300.0
2010-01-19 10:30:00,49.72,49.77,49.71,49.76,79200.0,23.6422,23.6659,23.6374,23.6612,79200.0
2010-01-19 10:35:00,49.76,49.77,49.74,49.76,67200.0,23.6612,23.6659,23.6517,23.6612,67200.0
2010-01-19 10:40:00,49.76,49.85,49.75,49.79,179000.0,23.6612,23.704,23.6564,23.6754,179000.0
2010-01-19 10:45:00,49.79,49.88,49.78,49.87,50300.0,23.6754,23.7182,23.6707,23.7135,50300.0
2010-01-19 10:50:00,49.88,49.94,49.86,49.93,66600.0,23.7182,23.7468,23.7087,23.742,66600.0
2010-01-19 10:55:00,49.93,49.95,49.92,49.94,66200.0,23.742,23.7515,23.7373,23.7468,66200.0
2010-01-19 11:00:00,49.93,49.96,49.9,49.9,72600.0,23.742,23.7563,23.7278,23.7278,72600.0
2010-01-19 11:05:00,49.91,49.91,49.83,49.85,42100.0,23.7325,23.7325,23.6945,23.704,42100.0
2010-01-19 11:10:00,49.85,49.94,49.84,49.94,32700.0,23.704,23.7468,23.6992,23.7468,32700.0
2010-01-19 11:15:00,49.94,49.94,49.9,49.93,41600.0,23.7468,23.7468,23.7278,23.742,41600.0
2010-01-19 11:20:00,49.93,49.95,49.84,49.86,80000.0,23.742,23.7515,23.6992,23.7087,80000.0
2010-01-19 11:25:00,49.85,49.93,49.83,49.92,55900.0,23.704,23.742,23.6945,23.7373,55900.0
2010-01-19 11:30:00,49.93,49.95,49.92,49.94,50600.0,23.742,23.7515,23.7373,23.7468,50600.0
2010-01-19 11:35:00,49.94,49.94,49.9,49.91,66200.0,23.7468,23.7468,23.7278,23.7325,66200.0
2010-01-19 11:40:00,49.92,49.94,49.9,49.92,60500.0,23.7373,23.7468,23.7278,23.7373,60500.0
2010-01-19 11:45:00,49.92,49.93,49.89,49.9,67000.0,23.7373,23.742,23.723,23.7278,67000.0
2010-01-19 11:50:00,49.9,49.91,49.88,49.89,71500.0,23.7278,23.7325,23.7182,23.723,71500.0
2010-01-19 11:55:00,49.89,49.9,49.8,49.82,134400.0,23.723,23.7278,23.6802,23.6897,134400.0
2010-01-19 12:00:00,49.81,49.82,49.75,49.82,66100.0,23.685,23.6897,23.6564,23.6897,66100.0
2010-01-19 12:05:00,49.82,49.88,49.81,49.83,35900.0,23.6897,23.7182,23.685,23.6945,35900.0
2010-01-19 12:10:00,49.83,49.83,49.76,49.79,38700.0,23.6945,23.6945,23.6612,23.6754,38700.0
2010-01-19 12:15:00,49.78,49.8,49.77,49.79,34100.0,23.6707,23.6802,23.6659,23.6754,34100.0
2010-01-19 12:20:00,49.79,49.9,49.78,49.89,41500.0,23.6754,23.7278,23.6707,23.723,41500.0
2010-01-19 12:25:00,49.88,49.9,49.84,49.84,38100.0,23.7182,23.7278,23.6992,23.6992,38100.0
2010-01-19 12:30:00,49.84,49.9,49.84,49.9,23300.0,23.6992,23.7278,23.6992,23.7278,23300.0
2010-01-19 12:35:00,49.89,49.9,49.88,49.89,29400.0,23.723,23.7278,23.7182,23.723,29400.0
2010-01-19 12:40:00,49.89,49.9,49.86,49.87,26600.0,23.723,23.7278,23.7087,23.7135,26600.0
2010-01-19 12:45:00,49.88,49.94,49.88,49.94,53200.0,23.7182,23.7468,23.7182,23.7468,53200.0
2010-01-19 12:50:00,49.93,49.96,49.92,49.96,53000.0,23.742,23.7563,23.7373,23.7563,53000.0
2010-01-19 12:55:00,49.95,49.97,49.92,49.94,66700.0,23.7515,23.761,23.7373,23.7468,66700.0
2010-01-19 13:00:00,49.94,49.96,49.92,49.96,37800.0,23.7468,23.7563,23.7373,23.7563,37800.0
2010-01-19 13:05:00,49.95,49.99,49.95,49.99,75000.0,23.7515,23.7705,23.7515,23.7705,75000.0
2010-01-19 13:10:00,49.99,50.0,49.96,49.99,142300.0,23.7705,23.7753,23.7563,23.7705,142300.0
2010-01-19 13:15:00,49.98,50.03,49.95,49.97,132200.0,23.7658,23.7896,23.7515,23.761,132200.0
2010-01-19 13:20:00,49.97,49.99,49.95,49.97,44300.0,23.761,23.7705,23.7515,23.761,44300.0
2010-01-19 13:25:00,49.98,50.0,49.97,49.99,36200.0,23.7658,23.7753,23.761,23.7705,36200.0
2010-01-19 13:30:00,49.99,50.0,49.97,49.98,85900.0,23.7705,23.7753,23.761,23.7658,85900.0
2010-01-19 13:35:00,49.98,50.03,49.98,50.03,68400.0,23.7658,23.7896,23.7658,23.7896,68400.0
2010-01-19 13:40:00,50.02,50.04,50.01,50.03,59700.0,23.7848,23.7943,23.7801,23.7896,59700.0
2010-01-19 13:45:00,50.03,50.07,50.03,50.04,41300.0,23.7896,23.8086,23.7896,23.7943,41300.0
2010-01-19 13:50:00,50.05,50.07,50.04,50.04,35300.0,23.7991,23.8086,23.7943,23.7943,35300.0
2010-01-19 13:55:00,50.04,50.05,50.02,50.03,34000.0,23.7943,23.7991,23.7848,23.7896,34000.0
2010-01-19 14:00:00,50.02,50.07,49.95,50.0,237700.0,23.7848,23.8086,23.7515,23.7753,237700.0
2010-01-19 14:05:00,50.0,50.01,49.91,49.93,51400.0,23.7753,23.7801,23.7325,23.742,51400.0
2010-01-19 14:10:00,49.93,49.94,49.88,49.94,64100.0,23.742,23.7468,23.7182,23.7468,64100.0
2010-01-19 14:15:00,49.93,50.01,49.92,50.01,92000.0,23.742,23.7801,23.7373,23.7801,92000.0
2010-01-19 14:20:00,50.0,50.02,49.99,50.0,64100.0,23.7753,23.7848,23.7705,23.7753,64100.0
2010-01-19 14:25:00,50.0,50.01,49.97,49.99,92500.0,23.7753,23.7801,23.761,23.7705,92500.0
2010-01-19 14:30:00,49.98,50.0,49.96,50.0,42200.0,23.7658,23.7753,23.7563,23.7753,42200.0
2010-01-19 14:35:00,50.0,50.05,49.98,50.05,74600.0,23.7753,23.7991,23.7658,23.7991,74600.0
2010-01-19 14:40:00,50.04,50.05,50.02,50.05,52600.0,23.7943,23.7991,23.7848,23.7991,52600.0
2010-01-19 14:45:00,50.04,50.09,50.03,50.08,50300.0,23.7943,23.8181,23.7896,23.8133,50300.0
2010-01-19 14:50:00,50.08,50.09,50.01,50.01,118500.0,23.8133,23.8181,23.7801,23.7801,118500.0
2010-01-19 14:55:00,50.01,50.07,50.0,50.0,74000.0,23.7801,23.8086,23.7753,23.7753,74000.0
2010-01-19 15:00:00,50.0,50.03,49.99,50.02,58700.0,23.7753,23.7896,23.7705,23.7848,58700.0
2010-01-19 15:05:00,50.02,50.07,50.0,50.06,74400.0,23.7848,23.8086,23.7753,23.8038,74400.0
2010-01-19 15:10:00,50.06,50.08,50.0,50.04,61500.0,23.8038,23.8133,23.7753,23.7943,61500.0
2010-01-19 15:15:00,50.03,50.04,50.0,50.0,47500.0,23.7896,23.7943,23.7753,23.7753,47500.0
2010-01-19 15:20:00,50.0,50.1,49.99,50.1,112300.0,23.7753,23.8229,23.7705,23.8229,112300.0
2010-01-19 15:25:00,50.09,50.2,50.08,50.18,140700.0,23.8181,23.8704,23.8133,23.8609,140700.0
2010-01-19 15:30:00,50.17,50.19,50.13,50.17,121500.0,23.8561,23.8657,23.8371,23.8561,121500.0
2010-01-19 15:35:00,50.16,50.19,50.16,50.17,75800.0,23.8514,23.8657,23.8514,23.8561,75800.0
2010-01-19 15:40:00,50.16,50.17,50.07,50.09,182900.0,23.8514,23.8561,23.8086,23.8181,182900.0
2010-01-19 15:45:00,50.09,50.13,50.08,50.1,170800.0,23.8181,23.8371,23.8133,23.8229,170800.0
2010-01-19 15:50:00,50.11,50.14,50.08,50.12,220400.0,23.8276,23.8419,23.8133,23.8324,220400.0
2010-01-19 15:55:00,50.12,50.13,50.07,50.1,391600.0,23.8324,23.8371,23.8086,23.8229,391600.0
2010-01-20 09:30:00,49.9,49.9,49.28,49.76,225100.0,23.7278,23.7278,23.4329,23.6612,225100.0
2010-01-20 09:35:00,49.75,49.91,49.69,49.74,152500.0,23.6564,23.7325,23.6279,23.6517,152500.0
2010-01-20 09:40:00,49.73,49.75,49.39,49.4,131700.0,23.6469,23.6564,23.4852,23.49,131700.0
2010-01-20 09:45:00,49.4,49.4,49.16,49.28,153200.0,23.49,23.49,23.3759,23.4329,153200.0
2010-01-20 09:50:00,49.3,49.39,49.25,49.35,85700.0,23.4424,23.4852,23.4187,23.4662,85700.0
2010-01-20 09:55:00,49.35,49.36,49.25,49.31,79400.0,23.4662,23.471,23.4187,23.4472,79400.0
2010-01-20 10:00:00,49.3,49.37,49.28,49.29,116200.0,23.4424,23.4757,23.4329,23.4377,116200.0
2010-01-20 10:05:00,49.29,49.32,49.22,49.28,81700.0,23.4377,23.452,23.4044,23.4329,81700.0
2010-01-20 10:10:00,49.28,49.39,49.26,49.37,65600.0,23.4329,23.4852,23.4234,23.4757,65600.0
2010-01-20 10:15:00,49.37,49.48,49.34,49.47,50200.0,23.4757,23.528,23.4615,23.5233,50200.0
2010-01-20 10:20:00,49.47,49.51,49.35,49.35,67000.0,23.5233,23.5423,23.4662,23.4662,67000.0
2010-01-20 10:25:00,49.35,49.4,49.3,49.3,113700.0,23.4662,23.49,23.4424,23.4424,113700.0
2010-01-20 10:30:00,49.3,49.3,49.2,49.23,142000.0,23.4424,23.4424,23.3949,23.4092,142000.0
2010-01-20 10:35:00,49.23,49.24,49.15,49.15,131000.0,23.4092,23.4139,23.3711,23.3711,131000.0
2010-01-20 10:40:00,49.15,49.24,49.15,49.17,64800.0,23.3711,23.4139,23.3711,23.3806,64800.0
2010-01-20 10:45:00,49.17,49.18,49.13,49.18,68900.0,23.3806,23.3854,23.3616,23.3854,68900.0
2010-01-20 10:50:00,49.17,49.22,49.13,49.15,88500.0,23.3806,23.4044,23.3616,23.3711,88500.0
2010-01-20 10:55:00,49.14,49.14,49.09,49.09,61700.0,23.3664,23.3664,23.3426,23.3426,61700.0
2010-01-20 11:00:00,49.09,49.14,49.02,49.03,105000.0,23.3426,23.3664,23.3093,23.3141,105000.0
2010-01-20 11:05:00,49.04,49.09,48.97,49.0,109700.0,23.3188,23.3426,23.2855,23.2998,109700.0
2010-01-20 11:10:00,49.0,49.02,48.94,48.95,66200.0,23.2998,23.3093,23.2713,23.276,66200.0
2010-01-20 11:15:00,48.95,48.97,48.9,48.92,71900.0,23.276,23.2855,23.2522,23.2618,71900.0
2010-01-20 11:20:00,48.91,48.98,48.88,48.91,84500.0,23.257,23.2903,23.2427,23.257,84500.0
2010-01-20 11:25:00,48.91,48.98,48.89,48.98,48100.0,23.257,23.2903,23.2475,23.2903,48100.0
2010-01-20 11:30:00,48.97,48.98,48.85,48.87,61300.0,23.2855,23.2903,23.2285,23.238,61300.0
2010-01-20 11:35:00,48.87,48.91,48.85,48.85,43000.0,23.238,23.257,23.2285,23.2285,43000.0
2010-01-20 11:40:00,48.85,48.9,48.82,48.9,56500.0,23.2285,23.2522,23.2142,23.2522,56500.0
2010-01-20 11:45:00,48.9,48.9,48.86,48.88,53600.0,23.2522,23.2522,23.2332,23.2427,53600.0
2010-01-20 11:50:00,48.88,48.89,48.84,48.84,82900.0,23.2427,23.2475,23.2237,23.2237,82900.0
2010-01-20 11:55:00,48.84,48.86,48.8,48.83,45600.0,23.2237,23.2332,23.2047,23.219,45600.0
2010-01-20 12:00:00,48.81,48.83,48.78,48.78,55900.0,23.2095,23.219,23.1952,23.1952,55900.0
2010-01-20 12:05:00,48.78,48.8,48.76,48.79,77700.0,23.1952,23.2047,23.1857,23.1999,77700.0
2010-01-20 12:10:00,48.8,48.84,48.77,48.84,78000.0,23.2047,23.2237,23.1904,23.2237,78000.0
2010-01-20 12:15:00,48.84,48.85,48.79,48.79,36700.0,23.2237,23.2285,23.1999,23.1999,36700.0
2010-01-20 12:20:00,48.79,48.8,48.76,48.78,36100.0,23.1999,23.2047,23.1857,23.1952,36100.0
2010-01-20 12:25:00,48.78,48.79,48.75,48.79,43700.0,23.1952,23.1999,23.1809,23.1999,43700.0
2010-01-20 12:30:00,48.79,48.87,48.78,48.86,69500.0,23.1999,23.238,23.1952,23.2332,69500.0
2010-01-20 12:35:00,48.86,48.88,48.83,48.85,28500.0,23.2332,23.2427,23.219,23.2285,28500.0
2010-01-20 12:40:00,48.86,48.86,48.81,48.83,39500.0,23.2332,23.2332,23.2095,23.219,39500.0
2010-01-20 12:45:00,48.83,48.84,48.78,48.79,27900.0,23.219,23.2237,23.1952,23.1999,27900.0
2010-01-20 12:50:00,48.79,48.87,48.79,48.87,23600.0,23.1999,23.238,23.1999,23.238,23600.0
2010-01-20 12:55:00,48.86,48.88,48.84,48.88,40700.0,23.2332,23.2427,23.2237,23.2427,40700.0
2010-01-20 13:00:00,48.89,48.9,48.86,48.88,36000.0,23.2475,23.2522,23.2332,23.2427,36000.0
2010-01-20 13:05:00,48.87,48.88,48.85,48.87,26700.0,23.238,23.2427,23.2285,23.238,26700.0
2010-01-20 13:10:00,48.87,48.87,48.79,48.82,60600.0,23.238,23.238,23.1999,23.2142,60600.0
2010-01-20 13:15:00,48.81,48.82,48.76,48.8,52800.0,23.2095,23.2142,23.1857,23.2047,52800.0
2010-01-20 13:20:00,48.81,48.83,48.77,48.77,29800.0,23.2095,23.219,23.1904,23.1904,29800.0
2010-01-20 13:25:00,48.78,48.83,48.78,48.82,34900.0,23.1952,23.219,23.1952,23.2142,34900.0
2010-01-20 13:30:00,48.83,48.88,48.81,48.87,33600.0,23.219,23.2427,23.2095,23.238,33600.0
2010-01-20 13:35:00,48.87,48.88,48.85,48.86,42600.0,23.238,23.2427,23.2285,23.2332,42600.0
2010-01-20 13:40:00,48.86,48.87,48.8,48.81,33000.0,23.2332,23.238,23.2047,23.2095,33000.0
2010-01-20 13:45:00,48.8,48.87,48.8,48.83,88200.0,23.2047,23.238,23.2047,23.219,88200.0
2010-01-20 13:50:00,48.83,48.84,48.78,48.78,111600.0,23.219,23.2237,23.1952,23.1952,111600.0
2010-01-20 13:55:00,48.78,48.79,48.74,48.74,133700.0,23.1952,23.1999,23.1762,23.1762,133700.0
2010-01-20 14:00:00,48.74,48.75,48.72,48.72,147900.0,23.1762,23.1809,23.1667,23.1667,147900.0
2010-01-20 14:05:00,48.73,48.78,48.7,48.78,64600.0,23.1714,23.1952,23.1571,23.1952,64600.0
2010-01-20 14:10:00,48.77,48.79,48.75,48.76,58100.0,23.1904,23.1999,23.1809,23.1857,58100.0
2010-01-20 14:15:00,48.77,48.77,48.74,48.74,44000.0,23.1904,23.1904,23.1762,23.1762,44000.0
2010-01-20 14:20:00,48.75,48.77,48.72,48.76,54400.0,23.1809,23.1904,23.1667,23.1857,54400.0
2010-01-20 14:25:00,48.78,48.83,48.76,48.82,48100.0,23.1952,23.219,23.1857,23.2142,48100.0
2010-01-20 14:30:00,48.81,48.83,48.79,48.82,51500.0,23.2095,23.219,23.1999,23.2142,51500.0
2010-01-20 14:35:00,48.83,48.92,48.82,48.91,90100.0,23.219,23.2618,23.2142,23.257,90100.0
2010-01-20 14:40:00,48.9,48.94,48.9,48.94,54500.0,23.2522,23.2713,23.2522,23.2713,54500.0
2010-01-20 14:45:00,48.95,49.02,48.93,48.97,77700.0,23.276,23.3093,23.2665,23.2855,77700.0
2010-01-20 14:50:00,48.96,49.03,48.96,49.0,63200.0,23.2808,23.3141,23.2808,23.2998,63200.0
2010-01-20 14:55:00,49.0,49.07,48.96,49.01,76500.0,23.2998,23.3331,23.2808,23.3046,76500.0
2010-01-20 15:00:00,49.01,49.05,48.98,49.05,39400.0,23.3046,23.3236,23.2903,23.3236,39400.0
2010-01-20 15:05:00,49.05,49.05,48.97,48.99,51500.0,23.3236,23.3236,23.2855,23.295,51500.0
2010-01-20 15:10:00,48.99,49.03,48.99,49.03,44000.0,23.295,23.3141,23.295,23.3141,44000.0
2010-01-20 15:15:00,49.03,49.08,49.03,49.06,61100.0,23.3141,23.3378,23.3141,23.3283,61100.0
2010-01-20 15:20:00,49.06,49.14,49.05,49.12,82600.0,23.3283,23.3664,23.3236,23.3569,82600.0
2010-01-20 15:25:00,49.12,49.15,49.07,49.08,98200.0,23.3569,23.3711,23.3331,23.3378,98200.0
2010-01-20 15:30:00,49.08,49.16,49.08,49.15,148100.0,23.3378,23.3759,23.3378,23.3711,148100.0
2010-01-20 15:35:00,49.15,49.19,49.15,49.15,109000.0,23.3711,23.3901,23.3711,23.3711,109000.0
2010-01-20 15:40:00,49.15,49.23,49.12,49.22,129500.0,23.3711,23.4092,23.3569,23.4044,129500.0
2010-01-20 15:45:00,49.22,49.25,49.18,49.19,113300.0,23.4044,23.4187,23.3854,23.3901,113300.0
2010-01-20 15:50:00,49.19,49.22,49.15,49.19,124700.0,23.3901,23.4044,23.3711,23.3901,124700.0
2010-01-20 15:55:00,49.19,49.25,49.19,49.23,238100.0,23.3901,23.4187,23.3901,23.4092,238100.0
2010-01-21 09:30:00,49.22,49.31,48.93,49.03,115500.0,23.4044,23.4472,23.2665,23.3141,115500.0
2010-01-21 09:35:00,49.03,49.19,49.0,49.16,74700.0,23.3141,23.3901,23.2998,23.3759,74700.0
2010-01-21 09:40:00,49.17,49.25,49.09,49.11,63900.0,23.3806,23.4187,23.3426,23.3521,63900.0
2010-01-21 09:45:00,49.11,49.13,49.02,49.07,87900.0,23.3521,23.3616,23.3093,23.3331,87900.0
2010-01-21 09:50:00,49.11,49.17,48.95,48.99,68300.0,23.3521,23.3806,23.276,23.295,68300.0
2010-01-21 09:55:00,48.99,49.0,48.91,48.91,60700.0,23.295,23.2998,23.257,23.257,60700.0
2010-01-21 10:00:00,48.92,48.92,48.83,48.91,78400.0,23.2618,23.2618,23.219,23.257,78400.0
2010-01-21 10:05:00,48.92,48.97,48.82,48.82,71800.0,23.2618,23.2855,23.2142,23.2142,71800.0
2010-01-21 10:10:00,48.83,48.9,48.81,48.86,60800.0,23.219,23.2522,23.2095,23.2332,60800.0
2010-01-21 10:15:00,48.86,48.94,48.85,48.89,56100.0,23.2332,23.2713,23.2285,23.2475,56100.0
2010-01-21 10:20:00,48.89,48.9,48.78,48.8,145300.0,23.2475,23.2522,23.1952,23.2047,145300.0
2010-01-21 10:25:00,48.79,48.83,48.59,48.6,229300.0,23.1999,23.219,23.1048,23.1096,229300.0
2010-01-21 10:30:00,48.59,48.74,48.51,48.58,199300.0,23.1048,23.1762,23.0668,23.1001,199300.0
2010-01-21 10:35:00,48.57,48.57,48.5,48.53,94800.0,23.0953,23.0953,23.062,23.0763,94800.0
2010-01-21 10:40:00,48.53,48.54,48.47,48.52,112100.0,23.0763,23.0811,23.0478,23.0716,112100.0
2010-01-21 10:45:00,48.52,48.59,48.51,48.52,96400.0,23.0716,23.1048,23.0668,23.0716,96400.0
2010-01-21 10:50:00,48.51,48.58,48.51,48.53,87500.0,23.0668,23.1001,23.0668,23.0763,87500.0
2010-01-21 10:55:00,48.52,48.74,48.52,48.7,89000.0,23.0716,23.1762,23.0716,23.1571,89000.0
2010-01-21 11:00:00,48.69,48.73,48.63,48.63,114900.0,23.1524,23.1714,23.1239,23.1239,114900.0
2010-01-21 11:05:00,48.62,48.62,48.41,48.45,125500.0,23.1191,23.1191,23.0192,23.0383,125500.0
2010-01-21 11:10:00,48.44,48.5,48.35,48.41,71600.0,23.0335,23.062,22.9907,23.0192,71600.0
2010-01-21 11:15:00,48.39,48.42,48.33,48.37,45000.0,23.0097,23.024,22.9812,23.0002,45000.0
2010-01-21 11:20:00,48.38,48.39,48.32,48.38,36400.0,23.005,23.0097,22.9765,23.005,36400.0
2010-01-21 11:25:00,48.37,48.37,48.26,48.27,48800.0,23.0002,23.0002,22.9479,22.9527,48800.0
2010-01-21 11:30:00,48.27,48.3,48.21,48.3,121600.0,22.9527,22.9669,22.9241,22.9669,121600.0
2010-01-21 11:35:00,48.29,48.41,48.28,48.33,85600.0,22.9622,23.0192,22.9574,22.9812,85600.0
2010-01-21 11:40:00,48.33,48.36,48.25,48.3,137600.0,22.9812,22.9955,22.9432,22.9669,137600.0
2010-01-21 11:45:00,48.3,48.41,48.28,48.34,64000.0,22.9669,23.0192,22.9574,22.986,64000.0
2010-01-21 11:50:00,48.34,48.49,48.31,48.37,91500.0,22.986,23.0573,22.9717,23.0002,91500.0
2010-01-21 11:55:00,48.37,48.41,48.29,48.31,57300.0,23.0002,23.0192,22.9622,22.9717,57300.0
2010-01-21 12:00:00,48.32,48.47,48.27,48.45,56900.0,22.9765,23.0478,22.9527,23.0383,56900.0
2010-01-21 12:05:00,48.46,48.46,48.36,48.36,34800.0,23.043,23.043,22.9955,22.9955,34800.0
2010-01-21 12:10:00,48.37,48.37,48.28,48.35,51900.0,23.0002,23.0002,22.9574,22.9907,51900.0
2010-01-21 12:15:00,48.34,48.35,48.27,48.29,38600.0,22.986,22.9907,22.9527,22.9622,38600.0
2010-01-21 12:20:00,48.29,48.35,48.25,48.29,61000.0,22.9622,22.9907,22.9432,22.9622,61000.0
2010-01-21 12:25:00,48.28,48.33,48.26,48.28,30700.0,22.9574,22.9812,22.9479,22.9574,30700.0
2010-01-21 12:30:00,48.28,48.31,48.26,48.29,78300.0,22.9574,22.9717,22.9479,22.9622,78300.0
2010-01-21 12:35:00,48.3,48.3,48.2,48.21,72500.0,22.9669,22.9669,22.9194,22.9241,72500.0
2010-01-21 12:40:00,48.21,48.22,48.2,48.2,44900.0,22.9241,22.9289,22.9194,22.9194,44900.0
2010-01-21 12:45:00,48.2,48.22,48.13,48.15,57000.0,22.9194,22.9289,22.8861,22.8956,57000.0
2010-01-21 12:50:00,48.15,48.15,48.09,48.13,52400.0,22.8956,22.8956,22.8671,22.8861,52400.0
2010-01-21 12:55:00,48.13,48.15,48.07,48.1,30800.0,22.8861,22.8956,22.8576,22.8718,30800.0
2010-01-21 13:00:00,48.1,48.11,48.03,48.05,102100.0,22.8718,22.8766,22.8386,22.8481,102100.0
2010-01-21 13:05:00,48.05,48.1,48.02,48.1,98300.0,22.8481,22.8718,22.8338,22.8718,98300.0
2010-01-21 13:10:00,48.09,48.15,48.07,48.13,65000.0,22.8671,22.8956,22.8576,22.8861,65000.0
2010-01-21 13:15:00,48.14,48.15,48.1,48.12,25900.0,22.8909,22.8956,22.8718,22.8814,25900.0
2010-01-21 13:20:00,48.12,48.15,48.1,48.12,57800.0,22.8814,22.8956,22.8718,22.8814,57800.0
2010-01-21 13:25:00,48.12,48.21,48.11,48.16,70400.0,22.8814,22.9241,22.8766,22.9004,70400.0
2010-01-21 13:30:00,48.17,48.21,48.15,48.19,54700.0,22.9051,22.9241,22.8956,22.9146,54700.0
2010-01-21 13:35:00,48.19,48.22,48.15,48.18,84300.0,22.9146,22.9289,22.8956,22.9099,84300.0
2010-01-21 13:40:00,48.18,48.19,48.09,48.11,89300.0,22.9099,22.9146,22.8671,22.8766,89300.0
2010-01-21 13:45:00,48.11,48.15,48.1,48.12,56600.0,22.8766,22.8956,22.8718,22.8814,56600.0
2010-01-21 13:50:00,48.12,48.13,48.07,48.08,43500.0,22.8814,22.8861,22.8576,22.8623,43500.0
2010-01-21 13:55:00,48.09,48.12,48.07,48.08,34300.0,22.8671,22.8814,22.8576,22.8623,34300.0
2010-01-21 14:00:00,48.08,48.11,48.03,48.04,70900.0,22.8623,22.8766,22.8386,22.8433,70900.0
2010-01-21 14:05:00,48.04,48.05,48.01,48.03,44500.0,22.8433,22.8481,22.829,22.8386,44500.0
2010-01-21 14:10:00,48.03,48.04,48.01,48.01,56400.0,22.8386,22.8433,22.829,22.829,56400.0
2010-01-21 14:15:00,48.01,48.04,48.01,48.02,47900.0,22.829,22.8433,22.829,22.8338,47900.0
2010-01-21 14:20:00,48.02,48.05,48.0,48.03,108800.0,22.8338,22.8481,22.8243,22.8386,108800.0
2010-01-21 14:25:00,48.03,48.05,47.97,47.97,144500.0,22.8386,22.8481,22.81,22.81,144500.0
2010-01-21 14:30:00,47.97,48.02,47.96,47.99,113400.0,22.81,22.8338,22.8053,22.8195,113400.0
2010-01-21 14:35:00,47.99,47.99,47.95,47.97,73600.0,22.8195,22.8195,22.8005,22.81,73600.0
2010-01-21 14:40:00,47.97,47.97,47.88,47.88,111300.0,22.81,22.81,22.7672,22.7672,111300.0
2010-01-21 14:45:00,47.89,47.92,47.87,47.9,72100.0,22.772,22.7863,22.7625,22.7767,72100.0
2010-01-21 14:50:00,47.9,47.9,47.85,47.88,84900.0,22.7767,22.7767,22.753,22.7672,84900.0
2010-01-21 14:55:00,47.88,47.93,47.88,47.91,52800.0,22.7672,22.791,22.7672,22.7815,52800.0
2010-01-21 15:00:00,47.91,47.94,47.85,47.87,84900.0,22.7815,22.7958,22.753,22.7625,84900.0
2010-01-21 15:05:00,47.88,47.89,47.74,47.78,162300.0,22.7672,22.772,22.7007,22.7197,162300.0
2010-01-21 15:10:00,47.79,47.79,47.69,47.71,194400.0,22.7244,22.7244,22.6769,22.6864,194400.0
2010-01-21 15:15:00,47.72,47.73,47.68,47.71,140000.0,22.6912,22.6959,22.6721,22.6864,140000.0
2010-01-21 15:20:00,47.72,47.81,47.69,47.76,164500.0,22.6912,22.7339,22.6769,22.7102,164500.0
2010-01-21 15:25:00,47.77,47.82,47.71,47.74,112100.0,22.7149,22.7387,22.6864,22.7007,112100.0
2010-01-21 15:30:00,47.74,47.81,47.72,47.8,200300.0,22.7007,22.7339,22.6912,22.7292,200300.0
2010-01-21 15:35:00,47.8,47.83,47.74,47.77,295400.0,22.7292,22.7435,22.7007,22.7149,295400.0
2010-01-21 15:40:00,47.76,47.81,47.75,47.76,218200.0,22.7102,22.7339,22.7054,22.7102,218200.0
2010-01-21 15:45:00,47.76,47.79,47.69,47.7,479400.0,22.7102,22.7244,22.6769,22.6816,479400.0
2010-01-21 15:50:00,47.7,47.71,47.59,47.61,445700.0,22.6816,22.6864,22.6293,22.6388,445700.0
2010-01-21 15:55:00,47.6,47.72,47.59,47.63,709300.0,22.6341,22.6912,22.6293,22.6484,709300.0
2010-01-22 09:30:00,47.71,47.71,47.25,47.42,372800.0,22.6864,22.6864,22.4677,22.5485,372800.0
2010-01-22 09:35:00,47.42,47.42,47.02,47.08,238800.0,22.5485,22.5485,22.3583,22.3868,238800.0
2010-01-22 09:40:00,47.05,47.14,46.84,46.86,262100.0,22.3726,22.4154,22.2727,22.2822,262100.0
2010-01-22 09:45:00,46.85,46.91,46.71,46.9,215200.0,22.2775,22.306,22.2109,22.3012,215200.0
2010-01-22 09:50:00,46.91,47.24,46.87,47.22,202700.0,22.306,22.4629,22.287,22.4534,202700.0
2010-01-22 09:55:00,47.22,47.39,47.21,47.28,124100.0,22.4534,22.5342,22.4486,22.4819,124100.0
2010-01-22 10:00:00,47.3,47.38,47.28,47.36,84100.0,22.4914,22.5295,22.4819,22.52,84100.0
2010-01-22 10:05:00,47.36,47.37,47.27,47.3,132100.0,22.52,22.5247,22.4772,22.4914,132100.0
2010-01-22 10:10:00,47.31,47.39,47.23,47.34,116000.0,22.4962,22.5342,22.4582,22.5105,116000.0
2010-01-22 10:15:00,47.33,47.4,47.31,47.38,77000.0,22.5057,22.539,22.4962,22.5295,77000.0
2010-01-22 10:20:00,47.38,47.44,47.37,47.39,87800.0,22.5295,22.558,22.5247,22.5342,87800.0
2010-01-22 10:25:00,47.39,47.43,47.34,47.41,188200.0,22.5342,22.5533,22.5105,22.5437,188200.0
2010-01-22 10:30:00,47.4,47.66,47.39,47.66,127600.0,22.539,22.6626,22.5342,22.6626,127600.0
2010-01-22 10:35:00,47.65,47.66,47.64,47.65,52600.0,22.6579,22.6626,22.6531,22.6579,52600.0
2010-01-22 10:40:00,47.66,47.77,47.65,47.68,84100.0,22.6626,22.7149,22.6579,22.6721,84100.0
2010-01-22 10:45:00,47.68,47.71,47.57,47.57,72500.0,22.6721,22.6864,22.6198,22.6198,72500.0
2010-01-22 10:50:00,47.57,47.64,47.54,47.62,55400.0,22.6198,22.6531,22.6056,22.6436,55400.0
2010-01-22 10:55:00,47.63,47.65,47.58,47.6,87600.0,22.6484,22.6579,22.6246,22.6341,87600.0
2010-01-22 11:00:00,47.59,47.61,47.44,47.45,115800.0,22.6293,22.6388,22.558,22.5628,115800.0
2010-01-22 11:05:00,47.46,47.48,47.31,47.34,122400.0,22.5675,22.577,22.4962,22.5105,122400.0
2010-01-22 11:10:00,47.33,47.39,47.24,47.38,89100.0,22.5057,22.5342,22.4629,22.5295,89100.0
2010-01-22 11:15:00,47.38,47.51,47.34,47.49,71400.0,22.5295,22.5913,22.5105,22.5818,71400.0
2010-01-22 11:20:00,47.5,47.58,47.48,47.52,72900.0,22.5865,22.6246,22.577,22.596,72900.0
2010-01-22 11:25:00,47.53,47.63,47.51,47.63,61900.0,22.6008,22.6484,22.5913,22.6484,61900.0
2010-01-22 11:30:00,47.63,47.65,47.45,47.59,80200.0,22.6484,22.6579,22.5628,22.6293,80200.0
2010-01-22 11:35:00,47.59,47.59,47.43,47.46,48600.0,22.6293,22.6293,22.5533,22.5675,48600.0
2010-01-22 11:40:00,47.46,47.46,47.34,47.4,40100.0,22.5675,22.5675,22.5105,22.539,40100.0
2010-01-22 11:45:00,47.38,47.5,47.37,47.42,48400.0,22.5295,22.5865,22.5247,22.5485,48400.0
2010-01-22 11:50:00,47.42,47.43,47.37,47.37,26200.0,22.5485,22.5533,22.5247,22.5247,26200.0
2010-01-22 11:55:00,47.36,47.39,47.35,47.37,55900.0,22.52,22.5342,22.5152,22.5247,55900.0
2010-01-22 12:00:00,47.37,47.42,47.29,47.42,39800.0,22.5247,22.5485,22.4867,22.5485,39800.0
2010-01-22 12:05:00,47.42,47.45,47.39,47.41,31900.0,22.5485,22.5628,22.5342,22.5437,31900.0
2010-01-22 12:10:00,47.41,47.42,47.32,47.41,58400.0,22.5437,22.5485,22.5009,22.5437,58400.0
2010-01-22 12:15:00,47.41,47.43,47.36,47.43,27800.0,22.5437,22.5533,22.52,22.5533,27800.0
2010-01-22 12:20:00,47.44,47.45,47.28,47.34,42900.0,22.558,22.5628,22.4819,22.5105,42900.0
2010-01-22 12:25:00,47.34,47.37,47.27,47.36,43700.0,22.5105,22.5247,22.4772,22.52,43700.0
2010-01-22 12:30:00,47.36,47.44,47.36,47.44,50700.0,22.52,22.558,22.52,22.558,50700.0
2010-01-22 12:35:00,47.43,47.44,47.39,47.39,33100.0,22.5533,22.558,22.5342,22.5342,33100.0
2010-01-22 12:40:00,47.39,47.42,47.39,47.41,36800.0,22.5342,22.5485,22.5342,22.5437,36800.0
2010-01-22 12:45:00,47.41,47.42,47.31,47.31,99100.0,22.5437,22.5485,22.4962,22.4962,99100.0
2010-01-22 12:50:00,47.31,47.34,47.28,47.34,81700.0,22.4962,22.5105,22.4819,22.5105,81700.0
2010-01-22 12:55:00,47.34,47.34,47.28,47.28,30000.0,22.5105,22.5105,22.4819,22.4819,30000.0
2010-01-22 13:00:00,47.29,47.3,47.23,47.26,101600.0,22.4867,22.4914,22.4582,22.4724,101600.0
2010-01-22 13:05:00,47.26,47.26,47.2,47.2,33800.0,22.4724,22.4724,22.4439,22.4439,33800.0
2010-01-22 13:10:00,47.2,47.21,47.19,47.19,33600.0,22.4439,22.4486,22.4391,22.4391,33600.0
2010-01-22 13:15:00,47.19,47.21,47.15,47.21,47400.0,22.4391,22.4486,22.4201,22.4486,47400.0
2010-01-22 13:20:00,47.21,47.3,47.21,47.24,45600.0,22.4486,22.4914,22.4486,22.4629,45600.0
2010-01-22 13:25:00,47.24,47.24,47.16,47.17,43800.0,22.4629,22.4629,22.4249,22.4296,43800.0
2010-01-22 13:30:00,47.18,47.27,47.16,47.27,44000.0,22.4344,22.4772,22.4249,22.4772,44000.0
2010-01-22 13:35:00,47.27,47.29,47.13,47.15,73000.0,22.4772,22.4867,22.4106,22.4201,73000.0
2010-01-22 13:40:00,47.15,47.22,47.12,47.22,67700.0,22.4201,22.4534,22.4058,22.4534,67700.0
2010-01-22 13:45:00,47.22,47.26,47.18,47.26,23500.0,22.4534,22.4724,22.4344,22.4724,23500.0
2010-01-22 13:50:00,47.26,47.28,47.24,47.28,19700.0,22.4724,22.4819,22.4629,22.4819,19700.0
2010-01-22 13:55:00,47.28,47.34,47.27,47.33,45500.0,22.4819,22.5105,22.4772,22.5057,45500.0
2010-01-22 14:00:00,47.33,47.37,47.27,47.29,53100.0,22.5057,22.5247,22.4772,22.4867,53100.0
2010-01-22 14:05:00,47.29,47.3,47.24,47.26,38000.0,22.4867,22.4914,22.4629,22.4724,38000.0
2010-01-22 14:10:00,47.26,47.29,47.18,47.29,60200.0,22.4724,22.4867,22.4344,22.4867,60200.0
2010-01-22 14:15:00,47.29,47.32,47.23,47.23,48700.0,22.4867,22.5009,22.4582,22.4582,48700.0
2010-01-22 14:20:00,47.23,47.23,47.16,47.16,44300.0,22.4582,22.4582,22.4249,22.4249,44300.0
2010-01-22 14:25:00,47.16,47.2,47.12,47.14,42500.0,22.4249,22.4439,22.4058,22.4154,42500.0
2010-01-22 14:30:00,47.14,47.2,47.1,47.18,66600.0,22.4154,22.4439,22.3963,22.4344,66600.0
2010-01-22 14:35:00,47.18,47.23,47.15,47.16,54700.0,22.4344,22.4582,22.4201,22.4249,54700.0
2010-01-22 14:40:00,47.16,47.16,47.03,47.07,87900.0,22.4249,22.4249,22.3631,22.3821,87900.0
2010-01-22 14:45:00,47.07,47.07,47.0,47.02,91600.0,22.3821,22.3821,22.3488,22.3583,91600.0
2010-01-22 14:50:00,47.02,47.13,47.01,47.13,79900.0,22.3583,22.4106,22.3535,22.4106,79900.0
2010-01-22 14:55:00,47.12,47.15,47.1,47.12,85100.0,22.4058,22.4201,22.3963,22.4058,85100.0
2010-01-22 15:00:00,47.11,47.18,47.06,47.15,75000.0,22.4011,22.4344,22.3773,22.4201,75000.0
2010-01-22 15:05:00,47.16,47.19,47.01,47.07,104100.0,22.4249,22.4391,22.3535,22.3821,104100.0
2010-01-22 15:10:00,47.07,47.11,47.01,47.02,91600.0,22.3821,22.4011,22.3535,22.3583,91600.0
2010-01-22 15:15:00,47.01,47.03,46.92,46.94,160200.0,22.3535,22.3631,22.3107,22.3203,160200.0
2010-01-22 15:20:00,46.95,47.06,46.94,47.06,97100.0,22.325,22.3773,22.3203,22.3773,97100.0
2010-01-22 15:25:00,47.06,47.1,47.05,47.07,97800.0,22.3773,22.3963,22.3726,22.3821,97800.0
2010-01-22 15:30:00,47.07,47.08,47.0,47.07,138000.0,22.3821,22.3868,22.3488,22.3821,138000.0
2010-01-22 15:35:00,47.08,47.12,46.99,47.0,217200.0,22.3868,22.4058,22.344,22.3488,217200.0
2010-01-22 15:40:00,46.99,47.08,46.99,47.02,167900.0,22.344,22.3868,22.344,22.3583,167900.0
2010-01-22 15:45:00,47.03,47.06,46.89,46.89,221600.0,22.3631,22.3773,22.2965,22.2965,221600.0
2010-01-22 15:50:00,46.89,46.98,46.87,46.96,321500.0,22.2965,22.3393,22.287,22.3298,321500.0
2010-01-22 15:55:00,46.96,46.99,46.74,46.76,606600.0,22.3298,22.344,22.2252,22.2347,606600.0
2010-01-25 09:30:00,47.09,47.32,47.09,47.18,241500.0,22.3916,22.5009,22.3916,22.4344,241500.0
2010-01-25 09:35:00,47.17,47.2,47.04,47.17,113600.0,22.4296,22.4439,22.3678,22.4296,113600.0
2010-01-25 09:40:00,47.13,47.25,47.08,47.24,97500.0,22.4106,22.4677,22.3868,22.4629,97500.0
2010-01-25 09:45:00,47.24,47.26,47.13,47.24,90500.0,22.4629,22.4724,22.4106,22.4629,90500.0
2010-01-25 09:50:00,47.25,47.26,47.19,47.21,81800.0,22.4677,22.4724,22.4391,22.4486,81800.0
2010-01-25 09:55:00,47.21,47.25,47.15,47.24,99900.0,22.4486,22.4677,22.4201,22.4629,99900.0
2010-01-25 10:00:00,47.21,47.29,47.13,47.18,141100.0,22.4486,22.4867,22.4106,22.4344,141100.0
2010-01-25 10:05:00,47.17,47.21,47.06,47.07,95600.0,22.4296,22.4486,22.3773,22.3821,95600.0
2010-01-25 10:10:00,47.07,47.13,47.02,47.09,52300.0,22.3821,22.4106,22.3583,22.3916,52300.0
2010-01-25 10:15:00,47.11,47.24,47.09,47.22,88200.0,22.4011,22.4629,22.3916,22.4534,88200.0
2010-01-25 10:20:00,47.22,47.23,47.16,47.19,59700.0,22.4534,22.4582,22.4249,22.4391,59700.0
2010-01-25 10:25:00,47.19,47.2,47.16,47.2,53700.0,22.4391,22.4439,22.4249,22.4439,53700.0
2010-01-25 10:30:00,47.2,47.22,47.11,47.15,64300.0,22.4439,22.4534,22.4011,22.4201,64300.0
2010-01-25 10:35:00,47.16,47.22,47.13,47.21,46100.0,22.4249,22.4534,22.4106,22.4486,46100.0
2010-01-25 10:40:00,47.21,47.22,47.15,47.19,41200.0,22.4486,22.4534,22.4201,22.4391,41200.0
2010-01-25 10:45:00,47.18,47.25,47.18,47.24,69900.0,22.4344,22.4677,22.4344,22.4629,69900.0
2010-01-25 10:50:00,47.25,47.38,47.21,47.38,73200.0,22.4677,22.5295,22.4486,22.5295,73200.0
2010-01-25 10:55:00,47.38,47.44,47.34,47.42,61700.0,22.5295,22.558,22.5105,22.5485,61700.0
2010-01-25 11:00:00,47.41,47.48,47.39,47.46,135600.0,22.5437,22.577,22.5342,22.5675,135600.0
2010-01-25 11:05:00,47.46,47.49,47.38,47.47,57000.0,22.5675,22.5818,22.5295,22.5723,57000.0
2010-01-25 11:10:00,47.47,47.49,47.39,47.46,50000.0,22.5723,22.5818,22.5342,22.5675,50000.0
2010-01-25 11:15:00,47.47,47.6,47.46,47.56,63600.0,22.5723,22.6341,22.5675,22.6151,63600.0
2010-01-25 11:20:00,47.57,47.63,47.54,47.56,65700.0,22.6198,22.6484,22.6056,22.6151,65700.0
2010-01-25 11:25:00,47.56,47.57,47.47,47.48,53500.0,22.6151,22.6198,22.5723,22.577,53500.0
2010-01-25 11:30:00,47.47,47.5,47.38,47.38,54500.0,22.5723,22.5865,22.5295,22.5295,54500.0
2010-01-25 11:35:00,47.39,47.39,47.24,47.28,113400.0,22.5342,22.5342,22.4629,22.4819,113400.0
2010-01-25 11:40:00,47.29,47.37,47.29,47.33,36400.0,22.4867,22.5247,22.4867,22.5057,36400.0
2010-01-25 11:45:00,47.34,47.39,47.34,47.39,16800.0,22.5105,22.5342,22.5105,22.5342,16800.0
2010-01-25 11:50:00,47.4,47.47,47.39,47.45,37600.0,22.539,22.5723,22.5342,22.5628,37600.0
2010-01-25 11:55:00,47.46,47.56,47.46,47.53,33600.0,22.5675,22.6151,22.5675,22.6008,33600.0
2010-01-25 12:00:00,47.54,47.6,47.53,47.6,41100.0,22.6056,22.6341,22.6008,22.6341,41100.0
2010-01-25 12:05:00,47.61,47.63,47.51,47.51,48600.0,22.6388,22.6484,22.5913,22.5913,48600.0
2010-01-25 12:10:00,47.51,47.54,47.51,47.54,18500.0,22.5913,22.6056,22.5913,22.6056,18500.0
2010-01-25 12:15:00,47.54,47.61,47.51,47.59,35000.0,22.6056,22.6388,22.5913,22.6293,35000.0
2010-01-25 12:20:00,47.6,47.63,47.58,47.63,44700.0,22.6341,22.6484,22.6246,22.6484,44700.0
2010-01-25 12:25:00,47.63,47.63,47.58,47.62,66200.0,22.6484,22.6484,22.6246,22.6436,66200.0
2010-01-25 12:30:00,47.61,47.63,47.59,47.61,79300.0,22.6388,22.6484,22.6293,22.6388,79300.0
2010-01-25 12:35:00,47.6,47.6,47.55,47.55,41200.0,22.6341,22.6341,22.6103,22.6103,41200.0
2010-01-25 12:40:00,47.56,47.56,47.48,47.5,50100.0,22.6151,22.6151,22.577,22.5865,50100.0
2010-01-25 12:45:00,47.5,47.54,47.5,47.52,50100.0,22.5865,22.6056,22.5865,22.596,50100.0
2010-01-25 12:50:00,47.52,47.52,47.46,47.47,37600.0,22.596,22.596,22.5675,22.5723,37600.0
2010-01-25 12:55:00,47.47,47.49,47.46,47.46,35200.0,22.5723,22.5818,22.5675,22.5675,35200.0
2010-01-25 13:00:00,47.47,47.5,47.47,47.48,20500.0,22.5723,22.5865,22.5723,22.577,20500.0
2010-01-25 13:05:00,47.48,47.48,47.42,47.48,49300.0,22.577,22.577,22.5485,22.577,49300.0
2010-01-25 13:10:00,47.48,47.48,47.42,47.43,54700.0,22.577,22.577,22.5485,22.5533,54700.0
2010-01-25 13:15:00,47.42,47.42,47.36,47.36,51200.0,22.5485,22.5485,22.52,22.52,51200.0
2010-01-25 13:20:00,47.35,47.39,47.35,47.36,77400.0,22.5152,22.5342,22.5152,22.52,77400.0
2010-01-25 13:25:00,47.37,47.38,47.34,47.35,33400.0,22.5247,22.5295,22.5105,22.5152,33400.0
2010-01-25 13:30:00,47.34,47.35,47.26,47.28,55800.0,22.5105,22.5152,22.4724,22.4819,55800.0
2010-01-25 13:35:00,47.26,47.28,47.21,47.23,55500.0,22.4724,22.4819,22.4486,22.4582,55500.0
2010-01-25 13:40:00,47.23,47.23,47.17,47.22,71900.0,22.4582,22.4582,22.4296,22.4534,71900.0
2010-01-25 13:45:00,47.21,47.22,47.17,47.2,49100.0,22.4486,22.4534,22.4296,22.4439,49100.0
2010-01-25 13:50:00,47.2,47.21,47.18,47.2,44000.0,22.4439,22.4486,22.4344,22.4439,44000.0
2010-01-25 13:55:00,47.2,47.2,47.19,47.2,29300.0,22.4439,22.4439,22.4391,22.4439,29300.0
2010-01-25 14:00:00,47.2,47.2,47.19,47.2,33300.0,22.4439,22.4439,22.4391,22.4439,33300.0
2010-01-25 14:05:00,47.2,47.23,47.17,47.23,133600.0,22.4439,22.4582,22.4296,22.4582,133600.0
2010-01-25 14:10:00,47.23,47.26,47.21,47.23,91300.0,22.4582,22.4724,22.4486,22.4582,91300.0
2010-01-25 14:15:00,47.23,47.24,47.19,47.22,46100.0,22.4582,22.4629,22.4391,22.4534,46100.0
2010-01-25 14:20:00,47.23,47.26,47.23,47.25,56900.0,22.4582,22.4724,22.4582,22.4677,56900.0
2010-01-25 14:25:00,47.25,47.28,47.21,47.22,91300.0,22.4677,22.4819,22.4486,22.4534,91300.0
2010-01-25 14:30:00,47.22,47.22,47.17,47.18,53700.0,22.4534,22.4534,22.4296,22.4344,53700.0
2010-01-25 14:35:00,47.19,47.19,47.14,47.17,66400.0,22.4391,22.4391,22.4154,22.4296,66400.0
2010-01-25 14:40:00,47.17,47.2,47.15,47.19,34400.0,22.4296,22.4439,22.4201,22.4391,34400.0
2010-01-25 14:45:00,47.19,47.2,47.15,47.15,55100.0,22.4391,22.4439,22.4201,22.4201,55100.0
2010-01-25 14:50:00,47.15,47.23,47.15,47.22,65800.0,22.4201,22.4582,22.4201,22.4534,65800.0
2010-01-25 14:55:00,47.21,47.22,47.18,47.19,50600.0,22.4486,22.4534,22.4344,22.4391,50600.0
2010-01-25 15:00:00,47.19,47.2,47.16,47.17,75900.0,22.4391,22.4439,22.4249,22.4296,75900.0
2010-01-25 15:05:00,47.17,47.2,47.16,47.19,34900.0,22.4296,22.4439,22.4249,22.4391,34900.0
2010-01-25 15:10:00,47.2,47.22,47.19,47.2,82500.0,22.4439,22.4534,22.4391,22.4439,82500.0
2010-01-25 15:15:00,47.19,47.21,47.15,47.16,77200.0,22.4391,22.4486,22.4201,22.4249,77200.0
2010-01-25 15:20:00,47.15,47.17,47.13,47.17,45700.0,22.4201,22.4296,22.4106,22.4296,45700.0
2010-01-25 15:25:00,47.16,47.18,47.14,47.18,48300.0,22.4249,22.4344,22.4154,22.4344,48300.0
2010-01-25 15:30:00,47.17,47.2,47.17,47.2,74900.0,22.4296,22.4439,22.4296,22.4439,74900.0
2010-01-25 15:35:00,47.2,47.22,47.19,47.21,100200.0,22.4439,22.4534,22.4391,22.4486,100200.0
2010-01-25 15:40:00,47.2,47.21,47.11,47.11,116300.0,22.4439,22.4486,22.4011,22.4011,116300.0
2010-01-25 15:45:00,47.11,47.12,47.07,47.09,130900.0,22.4011,22.4058,22.3821,22.3916,130900.0
2010-01-25 15:50:00,47.1,47.13,47.02,47.02,136400.0,22.3963,22.4106,22.3583,22.3583,136400.0
2010-01-25 15:55:00,47.03,47.12,47.02,47.08,217400.0,22.3631,22.4058,22.3583,22.3868,217400.0
2010-01-26 09:30:00,46.97,47.02,46.69,46.97,130000.0,22.3345,22.3583,22.2014,22.3345,130000.0
2010-01-26 09:35:00,46.96,47.03,46.75,46.82,107800.0,22.3298,22.3631,22.2299,22.2632,107800.0
2010-01-26 09:40:00,46.83,47.0,46.83,46.95,174900.0,22.2679,22.3488,22.2679,22.325,174900.0
2010-01-26 09:45:00,46.94,47.03,46.92,46.97,99300.0,22.3203,22.3631,22.3107,22.3345,99300.0
2010-01-26 09:50:00,46.97,47.0,46.92,46.99,50500.0,22.3345,22.3488,22.3107,22.344,50500.0
2010-01-26 09:55:00,46.99,47.01,46.87,47.0,178600.0,22.344,22.3535,22.287,22.3488,178600.0
2010-01-26 10:00:00,47.0,47.01,46.96,47.0,162100.0,22.3488,22.3535,22.3298,22.3488,162100.0
2010-01-26 10:05:00,46.99,47.17,46.98,47.12,208800.0,22.344,22.4296,22.3393,22.4058,208800.0
2010-01-26 10:10:00,47.12,47.2,47.08,47.12,89400.0,22.4058,22.4439,22.3868,22.4058,89400.0
2010-01-26 10:15:00,47.12,47.14,47.1,47.12,66000.0,22.4058,22.4154,22.3963,22.4058,66000.0
2010-01-26 10:20:00,47.12,47.13,47.04,47.05,56400.0,22.4058,22.4106,22.3678,22.3726,56400.0
2010-01-26 10:25:00,47.06,47.07,46.99,47.0,49900.0,22.3773,22.3821,22.344,22.3488,49900.0
2010-01-26 10:30:00,47.01,47.01,46.93,46.97,57000.0,22.3535,22.3535,22.3155,22.3345,57000.0
2010-01-26 10:35:00,46.95,47.0,46.93,46.96,67700.0,22.325,22.3488,22.3155,22.3298,67700.0
2010-01-26 10:40:00,46.96,46.97,46.92,46.95,24400.0,22.3298,22.3345,22.3107,22.325,24400.0
2010-01-26 10:45:00,46.95,46.97,46.85,46.91,46900.0,22.325,22.3345,22.2775,22.306,46900.0
2010-01-26 10:50:00,46.91,46.92,46.81,46.81,60800.0,22.306,22.3107,22.2584,22.2584,60800.0
2010-01-26 10:55:00,46.8,46.91,46.78,46.91,180800.0,22.2537,22.306,22.2442,22.306,180800.0
2010-01-26 11:00:00,46.91,47.01,46.87,46.98,62200.0,22.306,22.3535,22.287,22.3393,62200.0
2010-01-26 11:05:00,47.01,47.01,46.94,46.97,41500.0,22.3535,22.3535,22.3203,22.3345,41500.0
2010-01-26 11:10:00,46.96,46.99,46.88,46.95,57800.0,22.3298,22.344,22.2917,22.325,57800.0
2010-01-26 11:15:00,46.94,46.95,46.84,46.85,30800.0,22.3203,22.325,22.2727,22.2775,30800.0
2010-01-26 11:20:00,46.84,46.87,46.81,46.84,56600.0,22.2727,22.287,22.2584,22.2727,56600.0
2010-01-26 11:25:00,46.85,46.87,46.79,46.84,71800.0,22.2775,22.287,22.2489,22.2727,71800.0
2010-01-26 11:30:00,46.84,46.85,46.79,46.82,54300.0,22.2727,22.2775,22.2489,22.2632,54300.0
2010-01-26 11:35:00,46.81,46.97,46.81,46.97,62600.0,22.2584,22.3345,22.2584,22.3345,62600.0
2010-01-26 11:40:00,46.97,47.04,46.96,47.01,56700.0,22.3345,22.3678,22.3298,22.3535,56700.0
2010-01-26 11:45:00,47.01,47.04,47.0,47.01,27400.0,22.3535,22.3678,22.3488,22.3535,27400.0
2010-01-26 11:50:00,47.02,47.13,47.01,47.13,37700.0,22.3583,22.4106,22.3535,22.4106,37700.0
2010-01-26 11:55:00,47.12,47.18,47.11,47.13,26800.0,22.4058,22.4344,22.4011,22.4106,26800.0
2010-01-26 12:00:00,47.12,47.15,47.1,47.12,30700.0,22.4058,22.4201,22.3963,22.4058,30700.0
2010-01-26 12:05:00,47.11,47.12,47.02,47.03,23500.0,22.4011,22.4058,22.3583,22.3631,23500.0
2010-01-26 12:10:00,47.04,47.13,47.04,47.07,39000.0,22.3678,22.4106,22.3678,22.3821,39000.0
2010-01-26 12:15:00,47.06,47.08,46.97,47.02,35500.0,22.3773,22.3868,22.3345,22.3583,35500.0
2010-01-26 12:20:00,47.04,47.08,47.03,47.06,24400.0,22.3678,22.3868,22.3631,22.3773,24400.0
2010-01-26 12:25:00,47.05,47.07,46.96,46.98,31600.0,22.3726,22.3821,22.3298,22.3393,31600.0
2010-01-26 12:30:00,46.97,47.04,46.96,47.04,29600.0,22.3345,22.3678,22.3298,22.3678,29600.0
2010-01-26 12:35:00,47.04,47.12,47.04,47.11,28700.0,22.3678,22.4058,22.3678,22.4011,28700.0
2010-01-26 12:40:00,47.11,47.15,47.07,47.1,21500.0,22.4011,22.4201,22.3821,22.3963,21500.0
2010-01-26 12:45:00,47.11,47.11,47.07,47.09,24900.0,22.4011,22.4011,22.3821,22.3916,24900.0
2010-01-26 12:50:00,47.08,47.17,47.08,47.17,26300.0,22.3868,22.4296,22.3868,22.4296,26300.0
2010-01-26 12:55:00,47.17,47.17,47.13,47.15,31300.0,22.4296,22.4296,22.4106,22.4201,31300.0
2010-01-26 13:00:00,47.16,47.16,47.06,47.06,18400.0,22.4249,22.4249,22.3773,22.3773,18400.0
2010-01-26 13:05:00,47.06,47.1,47.06,47.09,12500.0,22.3773,22.3963,22.3773,22.3916,12500.0
2010-01-26 13:10:00,47.09,47.11,47.09,47.1,45900.0,22.3916,22.4011,22.3916,22.3963,45900.0
2010-01-26 13:15:00,47.1,47.11,47.09,47.09,34500.0,22.3963,22.4011,22.3916,22.3916,34500.0
2010-01-26 13:20:00,47.1,47.11,47.05,47.06,45900.0,22.3963,22.4011,22.3726,22.3773,45900.0
2010-01-26 13:25:00,47.06,47.07,47.03,47.04,91800.0,22.3773,22.3821,22.3631,22.3678,91800.0
2010-01-26 13:30:00,47.04,47.07,47.03,47.06,36200.0,22.3678,22.3821,22.3631,22.3773,36200.0
2010-01-26 13:35:00,47.06,47.07,47.03,47.05,37100.0,22.3773,22.3821,22.3631,22.3726,37100.0
2010-01-26 13:40:00,47.05,47.08,47.03,47.06,56100.0,22.3726,22.3868,22.3631,22.3773,56100.0
2010-01-26 13:45:00,47.06,47.13,47.05,47.1,90800.0,22.3773,22.4106,22.3726,22.3963,90800.0
2010-01-26 13:50:00,47.11,47.13,47.07,47.08,18800.0,22.4011,22.4106,22.3821,22.3868,18800.0
2010-01-26 13:55:00,47.08,47.13,47.07,47.13,24300.0,22.3868,22.4106,22.3821,22.4106,24300.0
2010-01-26 14:00:00,47.12,47.13,47.04,47.06,31600.0,22.4058,22.4106,22.3678,22.3773,31600.0
2010-01-26 14:05:00,47.05,47.13,47.04,47.13,37400.0,22.3726,22.4106,22.3678,22.4106,37400.0
2010-01-26 14:10:00,47.12,47.17,47.12,47.17,35100.0,22.4058,22.4296,22.4058,22.4296,35100.0
2010-01-26 14:15:00,47.17,47.17,47.1,47.11,74600.0,22.4296,22.4296,22.3963,22.4011,74600.0
2010-01-26 14:20:00,47.11,47.16,47.11,47.15,32100.0,22.4011,22.4249,22.4011,22.4201,32100.0
2010-01-26 14:25:00,47.15,47.29,47.14,47.28,170700.0,22.4201,22.4867,22.4154,22.4819,170700.0
2010-01-26 14:30:00,47.28,47.36,47.26,47.36,71500.0,22.4819,22.52,22.4724,22.52,71500.0
2010-01-26 14:35:00,47.36,47.4,47.32,47.33,46900.0,22.52,22.539,22.5009,22.5057,46900.0
2010-01-26 14:40:00,47.33,47.35,47.22,47.27,126300.0,22.5057,22.5152,22.4534,22.4772,126300.0
2010-01-26 14:45:00,47.27,47.3,47.2,47.21,124000.0,22.4772,22.4914,22.4439,22.4486,124000.0
2010-01-26 14:50:00,47.21,47.31,47.21,47.21,59000.0,22.4486,22.4962,22.4486,22.4486,59000.0
2010-01-26 14:55:00,47.2,47.27,47.2,47.25,34900.0,22.4439,22.4772,22.4439,22.4677,34900.0
2010-01-26 15:00:00,47.25,47.25,47.19,47.24,44100.0,22.4677,22.4677,22.4391,22.4629,44100.0
2010-01-26 15:05:00,47.23,47.26,47.2,47.22,35700.0,22.4582,22.4724,22.4439,22.4534,35700.0
2010-01-26 15:10:00,47.21,47.22,47.09,47.13,88000.0,22.4486,22.4534,22.3916,22.4106,88000.0
2010-01-26 15:15:00,47.13,47.16,47.08,47.15,86800.0,22.4106,22.4249,22.3868,22.4201,86800.0
2010-01-26 15:20:00,47.16,47.18,47.06,47.1,59500.0,22.4249,22.4344,22.3773,22.3963,59500.0
2010-01-26 15:25:00,47.1,47.18,47.1,47.17,24600.0,22.3963,22.4344,22.3963,22.4296,24600.0
2010-01-26 15:30:00,47.17,47.21,47.06,47.1,106800.0,22.4296,22.4486,22.3773,22.3963,106800.0
2010-01-26 15:35:00,47.09,47.12,47.06,47.12,50600.0,22.3916,22.4058,22.3773,22.4058,50600.0
2010-01-26 15:40:00,47.11,47.12,47.0,47.0,113800.0,22.4011,22.4058,22.3488,22.3488,113800.0
2010-01-26 15:45:00,47.01,47.02,46.93,47.02,97600.0,22.3535,22.3583,22.3155,22.3583,97600.0
2010-01-26 15:50:00,47.02,47.09,47.01,47.08,102400.0,22.3583,22.3916,22.3535,22.3868,102400.0
2010-01-26 15:55:00,47.09,47.1,47.01,47.02,177800.0,22.3916,22.3963,22.3535,22.3583,177800.0
2010-01-27 09:30:00,46.85,46.89,46.6,46.78,145800.0,22.2775,22.2965,22.1586,22.2442,145800.0
2010-01-27 09:35:00,46.81,47.07,46.79,47.01,103600.0,22.2584,22.3821,22.2489,22.3535,103600.0
2010-01-27 09:40:00,47.01,47.09,46.97,46.97,58500.0,22.3535,22.3916,22.3345,22.3345,58500.0
2010-01-27 09:45:00,46.97,47.1,46.96,46.99,78700.0,22.3345,22.3963,22.3298,22.344,78700.0
2010-01-27 09:50:00,47.01,47.06,46.93,46.97,116100.0,22.3535,22.3773,22.3155,22.3345,116100.0
2010-01-27 09:55:00,46.97,47.07,46.96,47.01,84400.0,22.3345,22.3821,22.3298,22.3535,84400.0
2010-01-27 10:00:00,47.01,47.07,46.96,47.0,75600.0,22.3535,22.3821,22.3298,22.3488,75600.0
2010-01-27 10:05:00,46.99,47.0,46.8,46.84,82900.0,22.344,22.3488,22.2537,22.2727,82900.0
2010-01-27 10:10:00,46.85,46.85,46.67,46.74,68500.0,22.2775,22.2775,22.1919,22.2252,68500.0
2010-01-27 10:15:00,46.72,46.82,46.69,46.74,81800.0,22.2156,22.2632,22.2014,22.2252,81800.0
2010-01-27 10:20:00,46.75,46.83,46.7,46.77,61400.0,22.2299,22.2679,22.2061,22.2394,61400.0
2010-01-27 10:25:00,46.78,46.81,46.7,46.71,40300.0,22.2442,22.2584,22.2061,22.2109,40300.0
2010-01-27 10:30:00,46.71,46.75,46.65,46.67,48400.0,22.2109,22.2299,22.1824,22.1919,48400.0
2010-01-27 10:35:00,46.67,46.69,46.58,46.59,42600.0,22.1919,22.2014,22.1491,22.1538,42600.0
2010-01-27 10:40:00,46.59,46.62,46.51,46.58,68600.0,22.1538,22.1681,22.1158,22.1491,68600.0
2010-01-27 10:45:00,46.58,46.6,46.46,46.5,88100.0,22.1491,22.1586,22.092,22.111,88100.0
2010-01-27 10:50:00,46.5,46.57,46.45,46.57,51300.0,22.111,22.1443,22.0873,22.1443,51300.0
2010-01-27 10:55:00,46.55,46.64,46.52,46.61,45600.0,22.1348,22.1776,22.1205,22.1633,45600.0
2010-01-27 11:00:00,46.62,46.62,46.52,46.53,29100.0,22.1681,22.1681,22.1205,22.1253,29100.0
2010-01-27 11:05:00,46.52,46.56,46.51,46.53,18900.0,22.1205,22.1396,22.1158,22.1253,18900.0
2010-01-27 11:10:00,46.53,46.59,46.52,46.57,43100.0,22.1253,22.1538,22.1205,22.1443,43100.0
2010-01-27 11:15:00,46.57,46.57,46.45,46.55,72200.0,22.1443,22.1443,22.0873,22.1348,72200.0
2010-01-27 11:20:00,46.56,46.63,46.51,46.55,36600.0,22.1396,22.1728,22.1158,22.1348,36600.0
2010-01-27 11:25:00,46.54,46.65,46.53,46.6,30200.0,22.1301,22.1824,22.1253,22.1586,30200.0
2010-01-27 11:30:00,46.6,46.63,46.56,46.61,26400.0,22.1586,22.1728,22.1396,22.1633,26400.0
2010-01-27 11:35:00,46.6,46.63,46.54,46.59,42900.0,22.1586,22.1728,22.1301,22.1538,42900.0
2010-01-27 11:40:00,46.58,46.65,46.58,46.65,14900.0,22.1491,22.1824,22.1491,22.1824,14900.0
2010-01-27 11:45:00,46.65,46.67,46.55,46.58,43700.0,22.1824,22.1919,22.1348,22.1491,43700.0
2010-01-27 11:50:00,46.58,46.63,46.57,46.63,36300.0,22.1491,22.1728,22.1443,22.1728,36300.0
2010-01-27 11:55:00,46.63,46.66,46.6,46.61,26300.0,22.1728,22.1871,22.1586,22.1633,26300.0
2010-01-27 12:00:00,46.61,46.62,46.6,46.62,17500.0,22.1633,22.1681,22.1586,22.1681,17500.0
2010-01-27 12:05:00,46.62,46.62,46.59,46.6,32800.0,22.1681,22.1681,22.1538,22.1586,32800.0
2010-01-27 12:10:00,46.6,46.6,46.57,46.58,38200.0,22.1586,22.1586,22.1443,22.1491,38200.0
2010-01-27 12:15:00,46.59,46.59,46.52,46.53,58200.0,22.1538,22.1538,22.1205,22.1253,58200.0
2010-01-27 12:20:00,46.52,46.56,46.51,46.56,41900.0,22.1205,22.1396,22.1158,22.1396,41900.0
2010-01-27 12:25:00,46.56,46.6,46.53,46.54,40100.0,22.1396,22.1586,22.1253,22.1301,40100.0
2010-01-27 12:30:00,46.53,46.53,46.44,46.44,28000.0,22.1253,22.1253,22.0825,22.0825,28000.0
2010-01-27 12:35:00,46.44,46.45,46.38,46.39,101700.0,22.0825,22.0873,22.054,22.0587,101700.0
2010-01-27 12:40:00,46.4,46.41,46.37,46.39,30300.0,22.0635,22.0682,22.0492,22.0587,30300.0
2010-01-27 12:45:00,46.39,46.39,46.35,46.36,18900.0,22.0587,22.0587,22.0397,22.0445,18900.0
2010-01-27 12:50:00,46.35,46.37,46.27,46.37,86000.0,22.0397,22.0492,22.0017,22.0492,86000.0
2010-01-27 12:55:00,46.37,46.39,46.34,46.36,21900.0,22.0492,22.0587,22.035,22.0445,21900.0
2010-01-27 13:00:00,46.37,46.42,46.35,46.39,32500.0,22.0492,22.073,22.0397,22.0587,32500.0
2010-01-27 13:05:00,46.39,46.44,46.38,46.42,51000.0,22.0587,22.0825,22.054,22.073,51000.0
2010-01-27 13:10:00,46.44,46.48,46.41,46.41,48400.0,22.0825,22.1015,22.0682,22.0682,48400.0
2010-01-27 13:15:00,46.4,46.43,46.34,46.42,38700.0,22.0635,22.0777,22.035,22.073,38700.0
2010-01-27 13:20:00,46.42,46.51,46.42,46.5,29200.0,22.073,22.1158,22.073,22.111,29200.0
2010-01-27 13:25:00,46.49,46.57,46.49,46.56,41600.0,22.1063,22.1443,22.1063,22.1396,41600.0
2010-01-27 13:30:00,46.57,46.62,46.56,46.59,70300.0,22.1443,22.1681,22.1396,22.1538,70300.0
2010-01-27 13:35:00,46.59,46.6,46.55,46.56,23500.0,22.1538,22.1586,22.1348,22.1396,23500.0
2010-01-27 13:40:00,46.56,46.58,46.5,46.53,20700.0,22.1396,22.1491,22.111,22.1253,20700.0
2010-01-27 13:45:00,46.53,46.55,46.47,46.47,30500.0,22.1253,22.1348,22.0968,22.0968,30500.0
2010-01-27 13:50:00,46.47,46.49,46.47,46.49,24000.0,22.0968,22.1063,22.0968,22.1063,24000.0
2010-01-27 13:55:00,46.49,46.49,46.47,46.49,20600.0,22.1063,22.1063,22.0968,22.1063,20600.0
2010-01-27 14:00:00,46.49,46.51,46.48,46.5,33900.0,22.1063,22.1158,22.1015,22.111,33900.0
2010-01-27 14:05:00,46.5,46.54,46.5,46.53,21400.0,22.111,22.1301,22.111,22.1253,21400.0
2010-01-27 14:10:00,46.53,46.58,46.52,46.58,20300.0,22.1253,22.1491,22.1205,22.1491,20300.0
2010-01-27 14:15:00,46.59,46.59,46.22,46.4,112100.0,22.1538,22.1538,21.9779,22.0635,112100.0
2010-01-27 14:20:00,46.37,46.59,46.37,46.46,49400.0,22.0492,22.1538,22.0492,22.092,49400.0
2010-01-27 14:25:00,46.45,46.54,46.4,46.43,48000.0,22.0873,22.1301,22.0635,22.0777,48000.0
2010-01-27 14:30:00,46.43,46.52,46.4,46.45,35500.0,22.0777,22.1205,22.0635,22.0873,35500.0
2010-01-27 14:35:00,46.45,46.66,46.44,46.55,60300.0,22.0873,22.1871,22.0825,22.1348,60300.0
2010-01-27 14:40:00,46.56,46.68,46.56,46.67,67400.0,22.1396,22.1966,22.1396,22.1919,67400.0
2010-01-27 14:45:00,46.66,46.72,46.61,46.69,38600.0,22.1871,22.2156,22.1633,22.2014,38600.0
2010-01-27 14:50:00,46.69,46.7,46.58,46.58,73000.0,22.2014,22.2061,22.1491,22.1491,73000.0
2010-01-27 14:55:00,46.59,46.64,46.51,46.6,72300.0,22.1538,22.1776,22.1158,22.1586,72300.0
2010-01-27 15:00:00,46.6,46.64,46.58,46.62,53200.0,22.1586,22.1776,22.1491,22.1681,53200.0
2010-01-27 15:05:00,46.62,46.62,46.43,46.46,80700.0,22.1681,22.1681,22.0777,22.092,80700.0
2010-01-27 15:10:00,46.47,46.47,46.36,46.37,60900.0,22.0968,22.0968,22.0445,22.0492,60900.0
2010-01-27 15:15:00,46.37,46.44,46.35,46.41,66700.0,22.0492,22.0825,22.0397,22.0682,66700.0
2010-01-27 15:20:00,46.41,46.55,46.41,46.5,79900.0,22.0682,22.1348,22.0682,22.111,79900.0
2010-01-27 15:25:00,46.5,46.61,46.46,46.61,96000.0,22.111,22.1633,22.092,22.1633,96000.0
2010-01-27 15:30:00,46.61,46.69,46.6,46.61,178300.0,22.1633,22.2014,22.1586,22.1633,178300.0
2010-01-27 15:35:00,46.61,46.66,46.58,46.63,110100.0,22.1633,22.1871,22.1491,22.1728,110100.0
2010-01-27 15:40:00,46.61,46.69,46.59,46.63,93100.0,22.1633,22.2014,22.1538,22.1728,93100.0
2010-01-27 15:45:00,46.63,46.65,46.56,46.58,123300.0,22.1728,22.1824,22.1396,22.1491,123300.0
2010-01-27 15:50:00,46.57,46.7,46.57,46.64,150100.0,22.1443,22.2061,22.1443,22.1776,150100.0
2010-01-27 15:55:00,46.64,46.65,46.56,46.63,250600.0,22.1776,22.1824,22.1396,22.1728,250600.0
2010-01-28 09:30:00,46.66,47.1,46.66,47.07,98500.0,22.1871,22.3963,22.1871,22.3821,98500.0
2010-01-28 09:35:00,47.04,47.04,46.8,46.84,53600.0,22.3678,22.3678,22.2537,22.2727,53600.0
2010-01-28 09:40:00,46.83,46.91,46.74,46.74,32200.0,22.2679,22.306,22.2252,22.2252,32200.0
2010-01-28 09:45:00,46.74,46.76,46.67,46.7,39900.0,22.2252,22.2347,22.1919,22.2061,39900.0
2010-01-28 09:50:00,46.69,46.77,46.64,46.74,53900.0,22.2014,22.2394,22.1776,22.2252,53900.0
2010-01-28 09:55:00,46.74,46.78,46.57,46.75,58500.0,22.2252,22.2442,22.1443,22.2299,58500.0
2010-01-28 10:00:00,46.75,46.77,46.65,46.71,70700.0,22.2299,22.2394,22.1824,22.2109,70700.0
2010-01-28 10:05:00,46.72,46.79,46.68,46.74,42900.0,22.2156,22.2489,22.1966,22.2252,42900.0
2010-01-28 10:10:00,46.71,46.78,46.54,46.58,47800.0,22.2109,22.2442,22.1301,22.1491,47800.0
2010-01-28 10:15:00,46.56,46.58,46.51,46.53,55000.0,22.1396,22.1491,22.1158,22.1253,55000.0
2010-01-28 10:20:00,46.53,46.59,46.5,46.52,28200.0,22.1253,22.1538,22.111,22.1205,28200.0
2010-01-28 10:25:00,46.52,46.67,46.51,46.64,36000.0,22.1205,22.1919,22.1158,22.1776,36000.0
2010-01-28 10:30:00,46.64,46.66,46.61,46.65,24400.0,22.1776,22.1871,22.1633,22.1824,24400.0
2010-01-28 10:35:00,46.64,46.76,46.64,46.73,31400.0,22.1776,22.2347,22.1776,22.2204,31400.0
2010-01-28 10:40:00,46.73,46.75,46.56,46.58,41600.0,22.2204,22.2299,22.1396,22.1491,41600.0
2010-01-28 10:45:00,46.57,46.65,46.43,46.43,44400.0,22.1443,22.1824,22.0777,22.0777,44400.0
2010-01-28 10:50:00,46.43,46.59,46.42,46.54,66700.0,22.0777,22.1538,22.073,22.1301,66700.0
2010-01-28 10:55:00,46.53,46.7,46.49,46.68,62800.0,22.1253,22.2061,22.1063,22.1966,62800.0
2010-01-28 11:00:00,46.68,46.79,46.49,46.51,49100.0,22.1966,22.2489,22.1063,22.1158,49100.0
2010-01-28 11:05:00,46.52,46.78,46.48,46.78,35000.0,22.1205,22.2442,22.1015,22.2442,35000.0
2010-01-28 11:10:00,46.78,46.82,46.72,46.76,70400.0,22.2442,22.2632,22.2156,22.2347,70400.0
2010-01-28 11:15:00,46.76,46.79,46.64,46.64,44900.0,22.2347,22.2489,22.1776,22.1776,44900.0
2010-01-28 11:20:00,46.64,46.65,46.51,46.6,24200.0,22.1776,22.1824,22.1158,22.1586,24200.0
2010-01-28 11:25:00,46.6,46.63,46.53,46.56,32800.0,22.1586,22.1728,22.1253,22.1396,32800.0
2010-01-28 11:30:00,46.54,46.56,46.06,46.06,130500.0,22.1301,22.1396,21.9018,21.9018,130500.0
2010-01-28 11:35:00,46.14,46.29,46.1,46.18,87500.0,21.9399,22.0112,21.9208,21.9589,87500.0
2010-01-28 11:40:00,46.18,46.19,46.08,46.08,58100.0,21.9589,21.9636,21.9113,21.9113,58100.0
2010-01-28 11:45:00,46.07,46.17,46.04,46.13,81900.0,21.9066,21.9541,21.8923,21.9351,81900.0
2010-01-28 11:50:00,46.13,46.2,46.07,46.16,47000.0,21.9351,21.9684,21.9066,21.9494,47000.0
2010-01-28 11:55:00,46.16,46.37,46.15,46.33,46700.0,21.9494,22.0492,21.9446,22.0302,46700.0
2010-01-28 12:00:00,46.35,46.35,46.23,46.24,49400.0,22.0397,22.0397,21.9826,21.9874,49400.0
2010-01-28 12:05:00,46.23,46.28,46.23,46.28,26300.0,21.9826,22.0064,21.9826,22.0064,26300.0
2010-01-28 12:10:00,46.28,46.3,46.2,46.24,45900.0,22.0064,22.0159,21.9684,21.9874,45900.0
2010-01-28 12:15:00,46.24,46.25,46.17,46.18,30500.0,21.9874,21.9922,21.9541,21.9589,30500.0
2010-01-28 12:20:00,46.18,46.23,46.13,46.18,71300.0,21.9589,21.9826,21.9351,21.9589,71300.0
2010-01-28 12:25:00,46.2,46.25,46.19,46.22,55400.0,21.9684,21.9922,21.9636,21.9779,55400.0
2010-01-28 12:30:00,46.22,46.23,46.19,46.19,31600.0,21.9779,21.9826,21.9636,21.9636,31600.0
2010-01-28 12:35:00,46.18,46.19,46.13,46.15,90700.0,21.9589,21.9636,21.9351,21.9446,90700.0
2010-01-28 12:40:00,46.15,46.21,46.12,46.15,118300.0,21.9446,21.9731,21.9303,21.9446,118300.0
2010-01-28 12:45:00,46.15,46.15,46.08,46.14,52700.0,21.9446,21.9446,21.9113,21.9399,52700.0
2010-01-28 12:50:00,46.12,46.17,46.08,46.15,113600.0,21.9303,21.9541,21.9113,21.9446,113600.0
2010-01-28 12:55:00,46.14,46.22,46.12,46.19,70000.0,21.9399,21.9779,21.9303,21.9636,70000.0
2010-01-28 13:00:00,46.21,46.21,46.05,46.08,59400.0,21.9731,21.9731,21.8971,21.9113,59400.0
2010-01-28 13:05:00,46.09,46.1,46.04,46.09,65600.0,21.9161,21.9208,21.8923,21.9161,65600.0
2010-01-28 13:10:00,46.09,46.12,46.05,46.05,37600.0,21.9161,21.9303,21.8971,21.8971,37600.0
2010-01-28 13:15:00,46.04,46.1,46.02,46.1,36300.0,21.8923,21.9208,21.8828,21.9208,36300.0
2010-01-28 13:20:00,46.09,46.11,46.06,46.07,67600.0,21.9161,21.9256,21.9018,21.9066,67600.0
2010-01-28 13:25:00,46.07,46.12,46.05,46.1,61800.0,21.9066,21.9303,21.8971,21.9208,61800.0
2010-01-28 13:30:00,46.11,46.14,46.06,46.08,41600.0,21.9256,21.9399,21.9018,21.9113,41600.0
2010-01-28 13:35:00,46.08,46.1,46.05,46.07,52100.0,21.9113,21.9208,21.8971,21.9066,52100.0
2010-01-28 13:40:00,46.09,46.12,46.04,46.1,59800.0,21.9161,21.9303,21.8923,21.9208,59800.0
2010-01-28 13:45:00,46.1,46.1,46.02,46.02,50800.0,21.9208,21.9208,21.8828,21.8828,50800.0
2010-01-28 13:50:00,46.03,46.1,46.02,46.08,60300.0,21.8875,21.9208,21.8828,21.9113,60300.0
2010-01-28 13:55:00,46.08,46.08,46.02,46.04,48500.0,21.9113,21.9113,21.8828,21.8923,48500.0
2010-01-28 14:00:00,46.03,46.05,46.02,46.03,68200.0,21.8875,21.8971,21.8828,21.8875,68200.0
2010-01-28 14:05:00,46.05,46.15,46.04,46.13,67600.0,21.8971,21.9446,21.8923,21.9351,67600.0
2010-01-28 14:10:00,46.14,46.17,46.05,46.08,104800.0,21.9399,21.9541,21.8971,21.9113,104800.0
2010-01-28 14:15:00,46.09,46.14,46.08,46.09,55600.0,21.9161,21.9399,21.9113,21.9161,55600.0
2010-01-28 14:20:00,46.08,46.17,46.06,46.13,91600.0,21.9113,21.9541,21.9018,21.9351,91600.0
2010-01-28 14:25:00,46.14,46.25,46.14,46.21,64400.0,21.9399,21.9922,21.9399,21.9731,64400.0
2010-01-28 14:30:00,46.21,46.22,46.16,46.22,46100.0,21.9731,21.9779,21.9494,21.9779,46100.0
2010-01-28 14:35:00,46.22,46.25,46.13,46.16,50200.0,21.9779,21.9922,21.9351,21.9494,50200.0
2010-01-28 14:40:00,46.16,46.23,46.16,46.18,76400.0,21.9494,21.9826,21.9494,21.9589,76400.0
2010-01-28 14:45:00,46.17,46.24,46.16,46.24,44700.0,21.9541,21.9874,21.9494,21.9874,44700.0
2010-01-28 14:50:00,46.24,46.25,46.17,46.2,46600.0,21.9874,21.9922,21.9541,21.9684,46600.0
2010-01-28 14:55:00,46.2,46.25,46.17,46.21,43000.0,21.9684,21.9922,21.9541,21.9731,43000.0
2010-01-28 15:00:00,46.21,46.22,46.1,46.14,65800.0,21.9731,21.9779,21.9208,21.9399,65800.0
2010-01-28 15:05:00,46.15,46.27,46.14,46.23,100300.0,21.9446,22.0017,21.9399,21.9826,100300.0
2010-01-28 15:10:00,46.23,46.3,46.19,46.22,88500.0,21.9826,22.0159,21.9636,21.9779,88500.0
2010-01-28 15:15:00,46.22,46.28,46.21,46.27,59300.0,21.9779,22.0064,21.9731,22.0017,59300.0
2010-01-28 15:20:00,46.27,46.38,46.26,46.38,79900.0,22.0017,22.054,21.9969,22.054,79900.0
2010-01-28 15:25:00,46.38,46.39,46.3,46.33,76100.0,22.054,22.0587,22.0159,22.0302,76100.0
2010-01-28 15:30:00,46.34,46.42,46.33,46.42,61500.0,22.035,22.073,22.0302,22.073,61500.0
2010-01-28 15:35:00,46.42,46.48,46.33,46.47,90300.0,22.073,22.1015,22.0302,22.0968,90300.0
2010-01-28 15:40:00,46.48,46.49,46.36,46.44,147500.0,22.1015,22.1063,22.0445,22.0825,147500.0
2010-01-28 15:45:00,46.44,46.48,46.28,46.29,159800.0,22.0825,22.1015,22.0064,22.0112,159800.0
2010-01-28 15:50:00,46.29,46.33,46.18,46.18,135700.0,22.0112,22.0302,21.9589,21.9589,135700.0
2010-01-28 15:55:00,46.19,46.23,46.14,46.17,278700.0,21.9636,21.9826,21.9399,21.9541,278700.0
2010-01-29 09:30:00,46.46,47.09,46.09,46.18,212200.0,22.092,22.3916,21.9161,21.9589,212200.0
2010-01-29 09:35:00,46.15,46.17,46.01,46.02,58400.0,21.9446,21.9541,21.878,21.8828,58400.0
2010-01-29 09:40:00,46.01,46.21,45.88,46.15,143700.0,21.878,21.9731,21.8162,21.9446,143700.0
2010-01-29 09:45:00,46.17,46.21,46.02,46.03,60800.0,21.9541,21.9731,21.8828,21.8875,60800.0
2010-01-29 09:50:00,46.03,46.13,45.97,46.12,55500.0,21.8875,21.9351,21.859,21.9303,55500.0
2010-01-29 09:55:00,46.11,46.18,45.99,46.09,71000.0,21.9256,21.9589,21.8685,21.9161,71000.0
2010-01-29 10:00:00,46.1,46.12,45.98,46.07,66000.0,21.9208,21.9303,21.8638,21.9066,66000.0
2010-01-29 10:05:00,46.06,46.14,46.04,46.1,74600.0,21.9018,21.9399,21.8923,21.9208,74600.0
2010-01-29 10:10:00,46.08,46.13,45.99,45.99,48100.0,21.9113,21.9351,21.8685,21.8685,48100.0
2010-01-29 10:15:00,45.99,46.15,45.98,46.1,76500.0,21.8685,21.9446,21.8638,21.9208,76500.0
2010-01-29 10:20:00,46.11,46.15,46.04,46.12,70200.0,21.9256,21.9446,21.8923,21.9303,70200.0
2010-01-29 10:25:00,46.12,46.22,46.12,46.22,102600.0,21.9303,21.9779,21.9303,21.9779,102600.0
2010-01-29 10:30:00,46.23,46.29,46.21,46.21,41400.0,21.9826,22.0112,21.9731,21.9731,41400.0
2010-01-29 10:35:00,46.21,46.25,46.17,46.17,43900.0,21.9731,21.9922,21.9541,21.9541,43900.0
2010-01-29 10:40:00,46.16,46.17,46.06,46.09,27900.0,21.9494,21.9541,21.9018,21.9161,27900.0
2010-01-29 10:45:00,46.09,46.12,46.02,46.03,50000.0,21.9161,21.9303,21.8828,21.8875,50000.0
2010-01-29 10:50:00,46.03,46.03,45.97,45.99,46800.0,21.8875,21.8875,21.859,21.8685,46800.0
2010-01-29 10:55:00,45.99,45.99,45.85,45.95,122100.0,21.8685,21.8685,21.802,21.8495,122100.0
2010-01-29 11:00:00,45.95,45.95,45.86,45.88,70600.0,21.8495,21.8495,21.8067,21.8162,70600.0
2010-01-29 11:05:00,45.88,45.91,45.86,45.88,40000.0,21.8162,21.8305,21.8067,21.8162,40000.0
2010-01-29 11:10:00,45.88,45.9,45.86,45.89,39400.0,21.8162,21.8257,21.8067,21.821,39400.0
2010-01-29 11:15:00,45.89,45.92,45.87,45.89,47000.0,21.821,21.8352,21.8115,21.821,47000.0
2010-01-29 11:20:00,45.89,45.96,45.8,45.95,102000.0,21.821,21.8543,21.7782,21.8495,102000.0
2010-01-29 11:25:00,45.95,45.99,45.88,45.92,48200.0,21.8495,21.8685,21.8162,21.8352,48200.0
2010-01-29 11:30:00,45.92,45.97,45.77,45.85,110800.0,21.8352,21.859,21.7639,21.802,110800.0
2010-01-29 11:35:00,45.86,45.97,45.85,45.89,65800.0,21.8067,21.859,21.802,21.821,65800.0
2010-01-29 11:40:00,45.88,45.92,45.82,45.83,37600.0,21.8162,21.8352,21.7877,21.7924,37600.0
2010-01-29 11:45:00,45.85,45.85,45.77,45.8,39400.0,21.802,21.802,21.7639,21.7782,39400.0
2010-01-29 11:50:00,45.8,45.88,45.78,45.87,59000.0,21.7782,21.8162,21.7687,21.8115,59000.0
2010-01-29 11:55:00,45.87,45.92,45.82,45.87,113000.0,21.8115,21.8352,21.7877,21.8115,113000.0
2010-01-29 12:00:00,45.87,45.9,45.81,45.87,54100.0,21.8115,21.8257,21.7829,21.8115,54100.0
2010-01-29 12:05:00,45.87,45.89,45.82,45.88,50500.0,21.8115,21.821,21.7877,21.8162,50500.0
2010-01-29 12:10:00,45.88,45.95,45.86,45.95,32800.0,21.8162,21.8495,21.8067,21.8495,32800.0
2010-01-29 12:15:00,45.94,46.0,45.94,45.99,40900.0,21.8447,21.8733,21.8447,21.8685,40900.0
2010-01-29 12:20:00,45.99,46.03,45.99,46.0,62200.0,21.8685,21.8875,21.8685,21.8733,62200.0
2010-01-29 12:25:00,46.0,46.01,45.95,45.99,34800.0,21.8733,21.878,21.8495,21.8685,34800.0
2010-01-29 12:30:00,45.98,46.0,45.95,45.96,52800.0,21.8638,21.8733,21.8495,21.8543,52800.0
2010-01-29 12:35:00,45.95,46.0,45.95,45.97,33400.0,21.8495,21.8733,21.8495,21.859,33400.0
2010-01-29 12:40:00,45.97,45.98,45.92,45.97,52800.0,21.859,21.8638,21.8352,21.859,52800.0
2010-01-29 12:45:00,45.97,45.98,45.9,45.94,26900.0,21.859,21.8638,21.8257,21.8447,26900.0
2010-01-29 12:50:00,45.94,46.02,45.93,45.99,51100.0,21.8447,21.8828,21.84,21.8685,51100.0
2010-01-29 12:55:00,46.0,46.02,45.97,46.0,47600.0,21.8733,21.8828,21.859,21.8733,47600.0
2010-01-29 13:00:00,46.0,46.0,45.92,45.97,43600.0,21.8733,21.8733,21.8352,21.859,43600.0
2010-01-29 13:05:00,45.97,46.02,45.94,45.96,54200.0,21.859,21.8828,21.8447,21.8543,54200.0
2010-01-29 13:10:00,45.95,45.96,45.9,45.9,18400.0,21.8495,21.8543,21.8257,21.8257,18400.0
2010-01-29 13:15:00,45.9,45.92,45.88,45.91,65400.0,21.8257,21.8352,21.8162,21.8305,65400.0
2010-01-29 13:20:00,45.91,45.99,45.9,45.96,57300.0,21.8305,21.8685,21.8257,21.8543,57300.0
2010-01-29 13:25:00,45.96,45.97,45.9,45.91,24800.0,21.8543,21.859,21.8257,21.8305,24800.0
2010-01-29 13:30:00,45.9,45.91,45.84,45.84,106900.0,21.8257,21.8305,21.7972,21.7972,106900.0
2010-01-29 13:35:00,45.85,45.86,45.82,45.84,48600.0,21.802,21.8067,21.7877,21.7972,48600.0
2010-01-29 13:40:00,45.83,45.83,45.75,45.75,78000.0,21.7924,21.7924,21.7544,21.7544,78000.0
2010-01-29 13:45:00,45.77,45.79,45.75,45.75,43700.0,21.7639,21.7734,21.7544,21.7544,43700.0
2010-01-29 13:50:00,45.76,45.78,45.73,45.73,56000.0,21.7592,21.7687,21.7449,21.7449,56000.0
2010-01-29 13:55:00,45.72,45.75,45.7,45.74,41300.0,21.7401,21.7544,21.7306,21.7496,41300.0
2010-01-29 14:00:00,45.75,45.75,45.71,45.75,35000.0,21.7544,21.7544,21.7354,21.7544,35000.0
2010-01-29 14:05:00,45.74,45.75,45.67,45.75,72200.0,21.7496,21.7544,21.7164,21.7544,72200.0
2010-01-29 14:10:00,45.74,45.93,45.74,45.91,227000.0,21.7496,21.84,21.7496,21.8305,227000.0
2010-01-29 14:15:00,45.92,45.92,45.82,45.84,57500.0,21.8352,21.8352,21.7877,21.7972,57500.0
2010-01-29 14:20:00,45.84,45.84,45.74,45.8,91600.0,21.7972,21.7972,21.7496,21.7782,91600.0
2010-01-29 14:25:00,45.8,45.8,45.76,45.77,54400.0,21.7782,21.7782,21.7592,21.7639,54400.0
2010-01-29 14:30:00,45.78,45.79,45.7,45.78,126600.0,21.7687,21.7734,21.7306,21.7687,126600.0
2010-01-29 14:35:00,45.78,45.82,45.74,45.8,69500.0,21.7687,21.7877,21.7496,21.7782,69500.0
2010-01-29 14:40:00,45.8,45.85,45.78,45.83,50600.0,21.7782,21.802,21.7687,21.7924,50600.0
2010-01-29 14:45:00,45.83,45.86,45.77,45.77,49900.0,21.7924,21.8067,21.7639,21.7639,49900.0
2010-01-29 14:50:00,45.77,45.83,45.76,45.81,65400.0,21.7639,21.7924,21.7592,21.7829,65400.0
2010-01-29 14:55:00,45.81,45.81,45.71,45.79,76100.0,21.7829,21.7829,21.7354,21.7734,76100.0
2010-01-29 15:00:00,45.79,45.8,45.71,45.73,45700.0,21.7734,21.7782,21.7354,21.7449,45700.0
2010-01-29 15:05:00,45.73,45.75,45.68,45.68,63400.0,21.7449,21.7544,21.7211,21.7211,63400.0
2010-01-29 15:10:00,45.68,45.69,45.55,45.56,84800.0,21.7211,21.7259,21.6593,21.6641,84800.0
2010-01-29 15:15:00,45.56,45.67,45.55,45.67,95600.0,21.6641,21.7164,21.6593,21.7164,95600.0
2010-01-29 15:20:00,45.68,45.72,45.63,45.64,68900.0,21.7211,21.7401,21.6973,21.7021,68900.0
2010-01-29 15:25:00,45.64,45.64,45.55,45.57,80600.0,21.7021,21.7021,21.6593,21.6688,80600.0
2010-01-29 15:30:00,45.56,45.6,45.43,45.6,163100.0,21.6641,21.6831,21.6022,21.6831,163100.0
2010-01-29 15:35:00,45.6,45.69,45.6,45.67,101400.0,21.6831,21.7259,21.6831,21.7164,101400.0
2010-01-29 15:40:00,45.67,45.69,45.58,45.65,147900.0,21.7164,21.7259,21.6736,21.7069,147900.0
2010-01-29 15:45:00,45.65,45.65,45.56,45.6,153300.0,21.7069,21.7069,21.6641,21.6831,153300.0
2010-01-29 15:50:00,45.59,45.71,45.53,45.7,237300.0,21.6783,21.7354,21.6498,21.7306,237300.0
2010-01-29 15:55:00,45.69,45.71,45.45,45.48,460200.0,21.7259,21.7354,21.6118,21.626,460200.0
2010-02-01 09:30:00,45.74,46.13,45.74,45.87,261200.0,21.7496,21.9351,21.7496,21.8115,261200.0
2010-02-01 09:35:00,45.86,46.0,45.83,45.94,148500.0,21.8067,21.8733,21.7924,21.8447,148500.0
2010-02-01 09:40:00,45.94,45.99,45.77,45.95,118900.0,21.8447,21.8685,21.7639,21.8495,118900.0
2010-02-01 09:45:00,45.95,46.02,45.81,45.9,109700.0,21.8495,21.8828,21.7829,21.8257,109700.0
2010-02-01 09:50:00,45.9,45.99,45.76,45.76,148100.0,21.8257,21.8685,21.7592,21.7592,148100.0
2010-02-01 09:55:00,45.78,45.81,45.64,45.81,104300.0,21.7687,21.7829,21.7021,21.7829,104300.0
2010-02-01 10:00:00,45.79,45.86,45.64,45.66,134400.0,21.7734,21.8067,21.7021,21.7116,134400.0
2010-02-01 10:05:00,45.66,45.76,45.63,45.74,96000.0,21.7116,21.7592,21.6973,21.7496,96000.0
2010-02-01 10:10:00,45.75,45.8,45.69,45.76,104500.0,21.7544,21.7782,21.7259,21.7592,104500.0
2010-02-01 10:15:00,45.75,45.87,45.74,45.81,112300.0,21.7544,21.8115,21.7496,21.7829,112300.0
2010-02-01 10:20:00,45.81,45.88,45.8,45.86,73000.0,21.7829,21.8162,21.7782,21.8067,73000.0
2010-02-01 10:25:00,45.86,45.94,45.85,45.93,87400.0,21.8067,21.8447,21.802,21.84,87400.0
2010-02-01 10:30:00,45.93,46.03,45.93,46.0,107200.0,21.84,21.8875,21.84,21.8733,107200.0
2010-02-01 10:35:00,46.01,46.01,45.96,45.96,64200.0,21.878,21.878,21.8543,21.8543,64200.0
2010-02-01 10:40:00,45.97,46.06,45.96,46.05,78500.0,21.859,21.9018,21.8543,21.8971,78500.0
2010-02-01 10:45:00,46.05,46.06,45.97,45.99,56400.0,21.8971,21.9018,21.859,21.8685,56400.0
2010-02-01 10:50:00,46.0,46.11,45.99,46.09,59100.0,21.8733,21.9256,21.8685,21.9161,59100.0
2010-02-01 10:55:00,46.09,46.1,45.99,46.07,85300.0,21.9161,21.9208,21.8685,21.9066,85300.0
2010-02-01 11:00:00,46.07,46.07,45.99,45.99,67000.0,21.9066,21.9066,21.8685,21.8685,67000.0
2010-02-01 11:05:00,45.99,46.0,45.94,45.94,91100.0,21.8685,21.8733,21.8447,21.8447,91100.0
2010-02-01 11:10:00,45.94,45.95,45.82,45.83,72100.0,21.8447,21.8495,21.7877,21.7924,72100.0
2010-02-01 11:15:00,45.83,46.0,45.82,45.99,75300.0,21.7924,21.8733,21.7877,21.8685,75300.0
2010-02-01 11:20:00,46.0,46.03,45.96,46.0,65700.0,21.8733,21.8875,21.8543,21.8733,65700.0
2010-02-01 11:25:00,46.0,46.03,45.99,46.0,49400.0,21.8733,21.8875,21.8685,21.8733,49400.0
2010-02-01 11:30:00,46.01,46.1,45.99,46.1,59500.0,21.878,21.9208,21.8685,21.9208,59500.0
2010-02-01 11:35:00,46.1,46.14,46.09,46.1,52900.0,21.9208,21.9399,21.9161,21.9208,52900.0
2010-02-01 11:40:00,46.1,46.12,46.09,46.11,28500.0,21.9208,21.9303,21.9161,21.9256,28500.0
2010-02-01 11:45:00,46.11,46.12,46.06,46.07,29400.0,21.9256,21.9303,21.9018,21.9066,29400.0
2010-02-01 11:50:00,46.07,46.11,46.02,46.02,58800.0,21.9066,21.9256,21.8828,21.8828,58800.0
2010-02-01 11:55:00,46.02,46.04,45.93,45.93,69300.0,21.8828,21.8923,21.84,21.84,69300.0
2010-02-01 12:00:00,45.93,45.93,45.87,45.9,56500.0,21.84,21.84,21.8115,21.8257,56500.0
2010-02-01 12:05:00,45.9,45.97,45.87,45.92,54600.0,21.8257,21.859,21.8115,21.8352,54600.0
2010-02-01 12:10:00,45.92,45.93,45.83,45.83,42800.0,21.8352,21.84,21.7924,21.7924,42800.0
2010-02-01 12:15:00,45.84,45.87,45.82,45.87,41700.0,21.7972,21.8115,21.7877,21.8115,41700.0
2010-02-01 12:20:00,45.87,45.9,45.85,45.9,43300.0,21.8115,21.8257,21.802,21.8257,43300.0
2010-02-01 12:25:00,45.91,45.93,45.85,45.91,58100.0,21.8305,21.84,21.802,21.8305,58100.0
2010-02-01 12:30:00,45.91,45.93,45.88,45.9,33300.0,21.8305,21.84,21.8162,21.8257,33300.0
2010-02-01 12:35:00,45.89,45.9,45.84,45.85,34100.0,21.821,21.8257,21.7972,21.802,34100.0
2010-02-01 12:40:00,45.84,45.93,45.83,45.92,27800.0,21.7972,21.84,21.7924,21.8352,27800.0
2010-02-01 12:45:00,45.92,45.96,45.9,45.95,27100.0,21.8352,21.8543,21.8257,21.8495,27100.0
2010-02-01 12:50:00,45.95,46.03,45.94,45.96,41600.0,21.8495,21.8875,21.8447,21.8543,41600.0
2010-02-01 12:55:00,45.97,46.01,45.95,45.98,37900.0,21.859,21.878,21.8495,21.8638,37900.0
2010-02-01 13:00:00,45.98,46.0,45.94,45.95,30200.0,21.8638,21.8733,21.8447,21.8495,30200.0
2010-02-01 13:05:00,45.94,46.01,45.93,45.98,53200.0,21.8447,21.878,21.84,21.8638,53200.0
2010-02-01 13:10:00,45.99,46.02,45.98,46.0,47000.0,21.8685,21.8828,21.8638,21.8733,47000.0
2010-02-01 13:15:00,46.0,46.04,45.94,46.01,39200.0,21.8733,21.8923,21.8447,21.878,39200.0
2010-02-01 13:20:00,46.02,46.06,46.01,46.03,51200.0,21.8828,21.9018,21.878,21.8875,51200.0
2010-02-01 13:25:00,46.03,46.03,45.99,46.02,27200.0,21.8875,21.8875,21.8685,21.8828,27200.0
2010-02-01 13:30:00,46.02,46.05,46.02,46.03,27400.0,21.8828,21.8971,21.8828,21.8875,27400.0
2010-02-01 13:35:00,46.03,46.03,45.95,45.96,44600.0,21.8875,21.8875,21.8495,21.8543,44600.0
2010-02-01 13:40:00,45.95,45.96,45.88,45.9,88900.0,21.8495,21.8543,21.8162,21.8257,88900.0
2010-02-01 13:45:00,45.9,45.96,45.89,45.96,50200.0,21.8257,21.8543,21.821,21.8543,50200.0
2010-02-01 13:50:00,45.96,46.01,45.96,45.99,46800.0,21.8543,21.878,21.8543,21.8685,46800.0
2010-02-01 13:55:00,46.0,46.0,45.91,45.91,50000.0,21.8733,21.8733,21.8305,21.8305,50000.0
2010-02-01 14:00:00,45.91,45.94,45.86,45.88,55000.0,21.8305,21.8447,21.8067,21.8162,55000.0
2010-02-01 14:05:00,45.87,45.87,45.83,45.84,46900.0,21.8115,21.8115,21.7924,21.7972,46900.0
2010-02-01 14:10:00,45.84,45.85,45.77,45.77,69400.0,21.7972,21.802,21.7639,21.7639,69400.0
2010-02-01 14:15:00,45.77,45.84,45.77,45.83,53500.0,21.7639,21.7972,21.7639,21.7924,53500.0
2010-02-01 14:20:00,45.83,45.88,45.82,45.85,33300.0,21.7924,21.8162,21.7877,21.802,33300.0
2010-02-01 14:25:00,45.85,45.9,45.83,45.88,49300.0,21.802,21.8257,21.7924,21.8162,49300.0
2010-02-01 14:30:00,45.88,45.92,45.88,45.9,52600.0,21.8162,21.8352,21.8162,21.8257,52600.0
2010-02-01 14:35:00,45.9,45.94,45.9,45.92,38100.0,21.8257,21.8447,21.8257,21.8352,38100.0
2010-02-01 14:40:00,45.94,46.0,45.94,45.95,42900.0,21.8447,21.8733,21.8447,21.8495,42900.0
2010-02-01 14:45:00,45.96,46.0,45.94,45.94,53500.0,21.8543,21.8733,21.8447,21.8447,53500.0
2010-02-01 14:50:00,45.95,46.01,45.93,46.01,49400.0,21.8495,21.878,21.84,21.878,49400.0
2010-02-01 14:55:00,46.01,46.01,45.9,45.91,73000.0,21.878,21.878,21.8257,21.8305,73000.0
2010-02-01 15:00:00,45.92,45.94,45.83,45.85,79700.0,21.8352,21.8447,21.7924,21.802,79700.0
2010-02-01 15:05:00,45.86,45.86,45.82,45.83,48800.0,21.8067,21.8067,21.7877,21.7924,48800.0
2010-02-01 15:10:00,45.83,45.88,45.82,45.84,49700.0,21.7924,21.8162,21.7877,21.7972,49700.0
2010-02-01 15:15:00,45.83,45.84,45.81,45.82,50600.0,21.7924,21.7972,21.7829,21.7877,50600.0
2010-02-01 15:20:00,45.82,45.9,45.82,45.88,53600.0,21.7877,21.8257,21.7877,21.8162,53600.0
2010-02-01 15:25:00,45.89,45.96,45.88,45.95,56900.0,21.821,21.8543,21.8162,21.8495,56900.0
2010-02-01 15:30:00,45.94,46.01,45.94,46.01,86400.0,21.8447,21.878,21.8447,21.878,86400.0
2010-02-01 15:35:00,46.01,46.02,45.97,46.0,114300.0,21.878,21.8828,21.859,21.8733,114300.0
2010-02-01 15:40:00,46.0,46.01,45.96,46.0,176400.0,21.8733,21.878,21.8543,21.8733,176400.0
2010-02-01 15:45:00,46.01,46.01,45.99,45.99,141200.0,21.878,21.878,21.8685,21.8685,141200.0
2010-02-01 15:50:00,45.99,46.13,45.98,46.13,295500.0,21.8685,21.9351,21.8638,21.9351,295500.0
2010-02-01 15:55:00,46.13,46.23,46.11,46.17,679500.0,21.9351,21.9826,21.9256,21.9541,679500.0
2010-02-02 09:30:00,46.2,46.3,46.07,46.23,188700.0,21.9684,22.0159,21.9066,21.9826,188700.0
2010-02-02 09:35:00,46.22,46.38,46.19,46.27,82200.0,21.9779,22.054,21.9636,22.0017,82200.0
2010-02-02 09:40:00,46.26,46.33,46.22,46.33,158300.0,21.9969,22.0302,21.9779,22.0302,158300.0
2010-02-02 09:45:00,46.32,46.53,46.28,46.48,186000.0,22.0254,22.1253,22.0064,22.1015,186000.0
2010-02-02 09:50:00,46.49,46.65,46.49,46.63,139600.0,22.1063,22.1824,22.1063,22.1728,139600.0
2010-02-02 09:55:00,46.63,46.76,46.55,46.63,193700.0,22.1728,22.2347,22.1348,22.1728,193700.0
2010-02-02 10:00:00,46.62,46.67,46.44,46.47,157900.0,22.1681,22.1919,22.0825,22.0968,157900.0
2010-02-02 10:05:00,46.48,46.64,46.47,46.64,84900.0,22.1015,22.1776,22.0968,22.1776,84900.0
2010-02-02 10:10:00,46.64,46.68,46.55,46.58,86800.0,22.1776,22.1966,22.1348,22.1491,86800.0
2010-02-02 10:15:00,46.59,46.81,46.58,46.81,119900.0,22.1538,22.2584,22.1491,22.2584,119900.0
2010-02-02 10:20:00,46.81,46.89,46.69,46.69,96300.0,22.2584,22.2965,22.2014,22.2014,96300.0
2010-02-02 10:25:00,46.69,46.79,46.69,46.79,99100.0,22.2014,22.2489,22.2014,22.2489,99100.0
2010-02-02 10:30:00,46.79,46.9,46.77,46.88,80200.0,22.2489,22.3012,22.2394,22.2917,80200.0
2010-02-02 10:35:00,46.88,46.94,46.88,46.9,86200.0,22.2917,22.3203,22.2917,22.3012,86200.0
2010-02-02 10:40:00,46.89,46.9,46.75,46.76,61000.0,22.2965,22.3012,22.2299,22.2347,61000.0
2010-02-02 10:45:00,46.76,46.76,46.67,46.74,41200.0,22.2347,22.2347,22.1919,22.2252,41200.0
2010-02-02 10:50:00,46.75,46.82,46.67,46.81,76600.0,22.2299,22.2632,22.1919,22.2584,76600.0
2010-02-02 10:55:00,46.81,46.83,46.76,46.79,65500.0,22.2584,22.2679,22.2347,22.2489,65500.0
2010-02-02 11:00:00,46.78,46.83,46.76,46.76,73200.0,22.2442,22.2679,22.2347,22.2347,73200.0
2010-02-02 11:05:00,46.78,46.78,46.56,46.58,48200.0,22.2442,22.2442,22.1396,22.1491,48200.0
2010-02-02 11:10:00,46.57,46.58,46.53,46.57,77400.0,22.1443,22.1491,22.1253,22.1443,77400.0
2010-02-02 11:15:00,46.57,46.72,46.57,46.66,73500.0,22.1443,22.2156,22.1443,22.1871,73500.0
2010-02-02 11:20:00,46.65,46.75,46.65,46.75,46600.0,22.1824,22.2299,22.1824,22.2299,46600.0
2010-02-02 11:25:00,46.75,46.88,46.74,46.88,58200.0,22.2299,22.2917,22.2252,22.2917,58200.0
2010-02-02 11:30:00,46.87,46.91,46.86,46.88,61500.0,22.287,22.306,22.2822,22.2917,61500.0
2010-02-02 11:35:00,46.89,46.92,46.85,46.85,72700.0,22.2965,22.3107,22.2775,22.2775,72700.0
2010-02-02 11:40:00,46.85,46.97,46.84,46.97,73700.0,22.2775,22.3345,22.2727,22.3345,73700.0
2010-02-02 11:45:00,46.97,47.04,46.96,47.04,75500.0,22.3345,22.3678,22.3298,22.3678,75500.0
2010-02-02 11:50:00,47.04,47.06,47.01,47.03,39900.0,22.3678,22.3773,22.3535,22.3631,39900.0
2010-02-02 11:55:00,47.03,47.09,47.01,47.09,80800.0,22.3631,22.3916,22.3535,22.3916,80800.0
2010-02-02 12:00:00,47.08,47.08,46.99,47.01,74900.0,22.3868,22.3868,22.344,22.3535,74900.0
2010-02-02 12:05:00,47.01,47.05,46.99,47.03,65700.0,22.3535,22.3726,22.344,22.3631,65700.0
2010-02-02 12:10:00,47.03,47.04,47.0,47.01,37700.0,22.3631,22.3678,22.3488,22.3535,37700.0
2010-02-02 12:15:00,47.0,47.08,46.99,47.08,78700.0,22.3488,22.3868,22.344,22.3868,78700.0
2010-02-02 12:20:00,47.08,47.19,47.06,47.16,130600.0,22.3868,22.4391,22.3773,22.4249,130600.0
2010-02-02 12:25:00,47.16,47.22,47.15,47.22,91000.0,22.4249,22.4534,22.4201,22.4534,91000.0
2010-02-02 12:30:00,47.21,47.25,47.19,47.22,53600.0,22.4486,22.4677,22.4391,22.4534,53600.0
2010-02-02 12:35:00,47.22,47.22,47.13,47.2,55400.0,22.4534,22.4534,22.4106,22.4439,55400.0
2010-02-02 12:40:00,47.2,47.23,47.16,47.23,37200.0,22.4439,22.4582,22.4249,22.4582,37200.0
2010-02-02 12:45:00,47.22,47.25,47.16,47.24,40600.0,22.4534,22.4677,22.4249,22.4629,40600.0
2010-02-02 12:50:00,47.23,47.24,47.19,47.2,29500.0,22.4582,22.4629,22.4391,22.4439,29500.0
2010-02-02 12:55:00,47.19,47.25,47.19,47.23,40700.0,22.4391,22.4677,22.4391,22.4582,40700.0
2010-02-02 13:00:00,47.23,47.24,47.14,47.15,48000.0,22.4582,22.4629,22.4154,22.4201,48000.0
2010-02-02 13:05:00,47.16,47.16,47.11,47.15,45600.0,22.4249,22.4249,22.4011,22.4201,45600.0
2010-02-02 13:10:00,47.15,47.19,47.14,47.18,49900.0,22.4201,22.4391,22.4154,22.4344,49900.0
2010-02-02 13:15:00,47.18,47.22,47.18,47.2,43100.0,22.4344,22.4534,22.4344,22.4439,43100.0
2010-02-02 13:20:00,47.21,47.3,47.21,47.29,48900.0,22.4486,22.4914,22.4486,22.4867,48900.0
2010-02-02 13:25:00,47.3,47.3,47.27,47.29,46300.0,22.4914,22.4914,22.4772,22.4867,46300.0
2010-02-02 13:30:00,47.3,47.4,47.29,47.38,54200.0,22.4914,22.539,22.4867,22.5295,54200.0
2010-02-02 13:35:00,47.39,47.42,47.31,47.4,74000.0,22.5342,22.5485,22.4962,22.539,74000.0
2010-02-02 13:40:00,47.4,47.43,47.35,47.38,51000.0,22.539,22.5533,22.5152,22.5295,51000.0
2010-02-02 13:45:00,47.39,47.4,47.38,47.4,30600.0,22.5342,22.539,22.5295,22.539,30600.0
2010-02-02 13:50:00,47.4,47.47,47.4,47.47,55400.0,22.539,22.5723,22.539,22.5723,55400.0
2010-02-02 13:55:00,47.47,47.5,47.46,47.49,49800.0,22.5723,22.5865,22.5675,22.5818,49800.0
2010-02-02 14:00:00,47.48,47.52,47.47,47.49,78200.0,22.577,22.596,22.5723,22.5818,78200.0
2010-02-02 14:05:00,47.5,47.53,47.49,47.52,107700.0,22.5865,22.6008,22.5818,22.596,107700.0
2010-02-02 14:10:00,47.52,47.52,47.5,47.5,60000.0,22.596,22.596,22.5865,22.5865,60000.0
2010-02-02 14:15:00,47.5,47.51,47.42,47.43,130100.0,22.5865,22.5913,22.5485,22.5533,130100.0
2010-02-02 14:20:00,47.42,47.49,47.42,47.44,84600.0,22.5485,22.5818,22.5485,22.558,84600.0
2010-02-02 14:25:00,47.43,47.51,47.43,47.48,57000.0,22.5533,22.5913,22.5533,22.577,57000.0
2010-02-02 14:30:00,47.48,47.5,47.47,47.5,46500.0,22.577,22.5865,22.5723,22.5865,46500.0
2010-02-02 14:35:00,47.5,47.53,47.48,47.53,82600.0,22.5865,22.6008,22.577,22.6008,82600.0
2010-02-02 14:40:00,47.52,47.53,47.51,47.52,82100.0,22.596,22.6008,22.5913,22.596,82100.0
2010-02-02 14:45:00,47.53,47.53,47.51,47.53,74800.0,22.6008,22.6008,22.5913,22.6008,74800.0
2010-02-02 14:50:00,47.53,47.53,47.5,47.51,80300.0,22.6008,22.6008,22.5865,22.5913,80300.0
2010-02-02 14:55:00,47.51,47.53,47.51,47.53,34300.0,22.5913,22.6008,22.5913,22.6008,34300.0
2010-02-02 15:00:00,47.53,47.57,47.52,47.53,134400.0,22.6008,22.6198,22.596,22.6008,134400.0
2010-02-02 15:05:00,47.53,47.54,47.49,47.51,75200.0,22.6008,22.6056,22.5818,22.5913,75200.0
2010-02-02 15:10:00,47.51,47.65,47.49,47.65,145900.0,22.5913,22.6579,22.5818,22.6579,145900.0
2010-02-02 15:15:00,47.65,47.67,47.61,47.66,143900.0,22.6579,22.6674,22.6388,22.6626,143900.0
2010-02-02 15:20:00,47.65,47.72,47.65,47.66,68500.0,22.6579,22.6912,22.6579,22.6626,68500.0
2010-02-02 15:25:00,47.66,47.68,47.62,47.64,110800.0,22.6626,22.6721,22.6436,22.6531,110800.0
2010-02-02 15:30:00,47.64,47.67,47.62,47.62,108500.0,22.6531,22.6674,22.6436,22.6436,108500.0
2010-02-02 15:35:00,47.62,47.65,47.59,47.63,134000.0,22.6436,22.6579,22.6293,22.6484,134000.0
2010-02-02 15:40:00,47.62,47.65,47.59,47.61,293300.0,22.6436,22.6579,22.6293,22.6388,293300.0
2010-02-02 15:45:00,47.6,47.61,47.54,47.57,202400.0,22.6341,22.6388,22.6056,22.6198,202400.0
2010-02-02 15:50:00,47.57,47.66,47.53,47.66,214600.0,22.6198,22.6626,22.6008,22.6626,214600.0
2010-02-02 15:55:00,47.66,47.67,47.61,47.62,343700.0,22.6626,22.6674,22.6388,22.6436,343700.0
2010-02-03 09:30:00,47.33,47.35,47.02,47.29,130700.0,22.5057,22.5152,22.3583,22.4867,130700.0
2010-02-03 09:35:00,47.27,47.29,47.06,47.07,72800.0,22.4772,22.4867,22.3773,22.3821,72800.0
2010-02-03 09:40:00,47.08,47.32,47.08,47.26,114500.0,22.3868,22.5009,22.3868,22.4724,114500.0
2010-02-03 09:45:00,47.26,47.44,47.24,47.31,50100.0,22.4724,22.558,22.4629,22.4962,50100.0
2010-02-03 09:50:00,47.31,47.35,47.28,47.31,45700.0,22.4962,22.5152,22.4819,22.4962,45700.0
2010-02-03 09:55:00,47.31,47.35,47.29,47.32,38800.0,22.4962,22.5152,22.4867,22.5009,38800.0
2010-02-03 10:00:00,47.32,47.33,47.2,47.3,92100.0,22.5009,22.5057,22.4439,22.4914,92100.0
2010-02-03 10:05:00,47.3,47.31,47.21,47.3,50400.0,22.4914,22.4962,22.4486,22.4914,50400.0
2010-02-03 10:10:00,47.3,47.36,47.24,47.25,76200.0,22.4914,22.52,22.4629,22.4677,76200.0
2010-02-03 10:15:00,47.24,47.25,47.17,47.22,86800.0,22.4629,22.4677,22.4296,22.4534,86800.0
2010-02-03 10:20:00,47.22,47.26,47.21,47.23,32000.0,22.4534,22.4724,22.4486,22.4582,32000.0
2010-02-03 10:25:00,47.23,47.24,47.07,47.07,59500.0,22.4582,22.4629,22.3821,22.3821,59500.0
2010-02-03 10:30:00,47.07,47.13,47.05,47.11,65400.0,22.3821,22.4106,22.3726,22.4011,65400.0
2010-02-03 10:35:00,47.12,47.24,47.08,47.24,75700.0,22.4058,22.4629,22.3868,22.4629,75700.0
2010-02-03 10:40:00,47.23,47.29,47.21,47.25,53600.0,22.4582,22.4867,22.4486,22.4677,53600.0
2010-02-03 10:45:00,47.24,47.32,47.23,47.31,57800.0,22.4629,22.5009,22.4582,22.4962,57800.0
2010-02-03 10:50:00,47.31,47.32,47.26,47.29,57300.0,22.4962,22.5009,22.4724,22.4867,57300.0
2010-02-03 10:55:00,47.28,47.3,47.24,47.24,68200.0,22.4819,22.4914,22.4629,22.4629,68200.0
2010-02-03 11:00:00,47.23,47.23,47.15,47.19,109700.0,22.4582,22.4582,22.4201,22.4391,109700.0
2010-02-03 11:05:00,47.17,47.24,47.15,47.21,90200.0,22.4296,22.4629,22.4201,22.4486,90200.0
2010-02-03 11:10:00,47.2,47.25,47.19,47.25,33000.0,22.4439,22.4677,22.4391,22.4677,33000.0
2010-02-03 11:15:00,47.24,47.25,47.2,47.22,35400.0,22.4629,22.4677,22.4439,22.4534,35400.0
2010-02-03 11:20:00,47.22,47.22,47.15,47.17,41900.0,22.4534,22.4534,22.4201,22.4296,41900.0
2010-02-03 11:25:00,47.17,47.19,47.16,47.18,65100.0,22.4296,22.4391,22.4249,22.4344,65100.0
2010-02-03 11:30:00,47.19,47.19,47.16,47.18,36300.0,22.4391,22.4391,22.4249,22.4344,36300.0
2010-02-03 11:35:00,47.16,47.18,47.14,47.16,41800.0,22.4249,22.4344,22.4154,22.4249,41800.0
2010-02-03 11:40:00,47.16,47.17,47.09,47.12,73000.0,22.4249,22.4296,22.3916,22.4058,73000.0
2010-02-03 11:45:00,47.13,47.22,47.11,47.15,78200.0,22.4106,22.4534,22.4011,22.4201,78200.0
2010-02-03 11:50:00,47.14,47.15,47.06,47.08,35200.0,22.4154,22.4201,22.3773,22.3868,35200.0
2010-02-03 11:55:00,47.08,47.08,47.0,47.01,63200.0,22.3868,22.3868,22.3488,22.3535,63200.0
2010-02-03 12:00:00,47.01,47.05,47.01,47.05,46700.0,22.3535,22.3726,22.3535,22.3726,46700.0
2010-02-03 12:05:00,47.04,47.08,47.03,47.05,38500.0,22.3678,22.3868,22.3631,22.3726,38500.0
2010-02-03 12:10:00,47.04,47.08,47.01,47.03,60500.0,22.3678,22.3868,22.3535,22.3631,60500.0
2010-02-03 12:15:00,47.02,47.04,46.98,47.02,100200.0,22.3583,22.3678,22.3393,22.3583,100200.0
2010-02-03 12:20:00,47.01,47.06,46.98,47.01,80300.0,22.3535,22.3773,22.3393,22.3535,80300.0
2010-02-03 12:25:00,47.02,47.05,46.98,47.0,48700.0,22.3583,22.3726,22.3393,22.3488,48700.0
2010-02-03 12:30:00,47.0,47.04,46.99,47.03,51000.0,22.3488,22.3678,22.344,22.3631,51000.0
2010-02-03 12:35:00,47.03,47.09,47.01,47.09,43700.0,22.3631,22.3916,22.3535,22.3916,43700.0
2010-02-03 12:40:00,47.09,47.1,47.02,47.02,44300.0,22.3916,22.3963,22.3583,22.3583,44300.0
2010-02-03 12:45:00,47.02,47.02,46.93,46.96,43000.0,22.3583,22.3583,22.3155,22.3298,43000.0
2010-02-03 12:50:00,46.96,47.02,46.94,46.99,34600.0,22.3298,22.3583,22.3203,22.344,34600.0
2010-02-03 12:55:00,46.99,47.02,46.97,46.98,31700.0,22.344,22.3583,22.3345,22.3393,31700.0
2010-02-03 13:00:00,46.99,46.99,46.96,46.96,31900.0,22.344,22.344,22.3298,22.3298,31900.0
2010-02-03 13:05:00,46.96,47.1,46.95,47.09,48200.0,22.3298,22.3963,22.325,22.3916,48200.0
2010-02-03 13:10:00,47.09,47.12,47.04,47.08,37500.0,22.3916,22.4058,22.3678,22.3868,37500.0
2010-02-03 13:15:00,47.07,47.12,47.07,47.12,25900.0,22.3821,22.4058,22.3821,22.4058,25900.0
2010-02-03 13:20:00,47.11,47.13,47.03,47.06,40500.0,22.4011,22.4106,22.3631,22.3773,40500.0
2010-02-03 13:25:00,47.06,47.06,47.01,47.01,12800.0,22.3773,22.3773,22.3535,22.3535,12800.0
2010-02-03 13:30:00,47.02,47.06,47.02,47.04,17900.0,22.3583,22.3773,22.3583,22.3678,17900.0
2010-02-03 13:35:00,47.04,47.12,47.03,47.03,43700.0,22.3678,22.4058,22.3631,22.3631,43700.0
2010-02-03 13:40:00,47.03,47.12,47.03,47.12,28100.0,22.3631,22.4058,22.3631,22.4058,28100.0
2010-02-03 13:45:00,47.12,47.12,47.05,47.05,33600.0,22.4058,22.4058,22.3726,22.3726,33600.0
2010-02-03 13:50:00,47.06,47.07,46.98,47.01,47900.0,22.3773,22.3821,22.3393,22.3535,47900.0
2010-02-03 13:55:00,47.01,47.02,46.99,47.0,15500.0,22.3535,22.3583,22.344,22.3488,15500.0
2010-02-03 14:00:00,46.99,46.99,46.95,46.97,38200.0,22.344,22.344,22.325,22.3345,38200.0
2010-02-03 14:05:00,46.97,47.02,46.97,47.02,25100.0,22.3345,22.3583,22.3345,22.3583,25100.0
2010-02-03 14:10:00,47.01,47.05,47.0,47.02,35800.0,22.3535,22.3726,22.3488,22.3583,35800.0
2010-02-03 14:15:00,47.01,47.06,47.0,47.01,38200.0,22.3535,22.3773,22.3488,22.3535,38200.0
2010-02-03 14:20:00,47.0,47.03,46.94,46.97,32400.0,22.3488,22.3631,22.3203,22.3345,32400.0
2010-02-03 14:25:00,46.98,46.98,46.9,46.92,48700.0,22.3393,22.3393,22.3012,22.3107,48700.0
2010-02-03 14:30:00,46.92,46.97,46.89,46.94,39700.0,22.3107,22.3345,22.2965,22.3203,39700.0
2010-02-03 14:35:00,46.94,46.95,46.91,46.95,36000.0,22.3203,22.325,22.306,22.325,36000.0
2010-02-03 14:40:00,46.94,46.96,46.9,46.91,31100.0,22.3203,22.3298,22.3012,22.306,31100.0
2010-02-03 14:45:00,46.91,46.93,46.9,46.92,27600.0,22.306,22.3155,22.3012,22.3107,27600.0
2010-02-03 14:50:00,46.92,46.97,46.87,46.97,48100.0,22.3107,22.3345,22.287,22.3345,48100.0
2010-02-03 14:55:00,46.97,46.99,46.95,46.97,33100.0,22.3345,22.344,22.325,22.3345,33100.0
2010-02-03 15:00:00,46.97,47.0,46.96,46.99,66000.0,22.3345,22.3488,22.3298,22.344,66000.0
2010-02-03 15:05:00,46.99,47.0,46.92,46.92,64200.0,22.344,22.3488,22.3107,22.3107,64200.0
2010-02-03 15:10:00,46.92,46.94,46.87,46.9,69000.0,22.3107,22.3203,22.287,22.3012,69000.0
2010-02-03 15:15:00,46.9,46.91,46.85,46.87,50900.0,22.3012,22.306,22.2775,22.287,50900.0
2010-02-03 15:20:00,46.86,46.91,46.85,46.86,66500.0,22.2822,22.306,22.2775,22.2822,66500.0
2010-02-03 15:25:00,46.86,46.91,46.81,46.89,56500.0,22.2822,22.306,22.2584,22.2965,56500.0
2010-02-03 15:30:00,46.9,46.98,46.88,46.95,74800.0,22.3012,22.3393,22.2917,22.325,74800.0
2010-02-03 15:35:00,46.95,46.96,46.92,46.94,77100.0,22.325,22.3298,22.3107,22.3203,77100.0
2010-02-03 15:40:00,46.93,47.04,46.93,47.0,99500.0,22.3155,22.3678,22.3155,22.3488,99500.0
2010-02-03 15:45:00,46.99,47.03,46.94,46.99,120700.0,22.344,22.3631,22.3203,22.344,120700.0
2010-02-03 15:50:00,46.99,47.03,46.94,47.0,167500.0,22.344,22.3631,22.3203,22.3488,167500.0
2010-02-03 15:55:00,46.99,47.03,46.93,46.94,305600.0,22.344,22.3631,22.3155,22.3203,305600.0
2010-02-04 09:30:00,46.6,46.76,46.5,46.71,151100.0,22.1586,22.2347,22.111,22.2109,151100.0
2010-02-04 09:35:00,46.65,46.81,46.58,46.8,52600.0,22.1824,22.2584,22.1491,22.2537,52600.0
2010-02-04 09:40:00,46.81,46.81,46.6,46.62,128200.0,22.2584,22.2584,22.1586,22.1681,128200.0
2010-02-04 09:45:00,46.61,46.61,46.41,46.55,125900.0,22.1633,22.1633,22.0682,22.1348,125900.0
2010-02-04 09:50:00,46.54,46.6,46.4,46.42,47300.0,22.1301,22.1586,22.0635,22.073,47300.0
2010-02-04 09:55:00,46.42,46.54,46.36,46.38,94700.0,22.073,22.1301,22.0445,22.054,94700.0
2010-02-04 10:00:00,46.38,46.46,46.33,46.45,93700.0,22.054,22.092,22.0302,22.0873,93700.0
2010-02-04 10:05:00,46.44,46.52,46.38,46.43,50700.0,22.0825,22.1205,22.054,22.0777,50700.0
2010-02-04 10:10:00,46.39,46.46,46.23,46.27,99800.0,22.0587,22.092,21.9826,22.0017,99800.0
2010-02-04 10:15:00,46.27,46.3,46.13,46.26,93000.0,22.0017,22.0159,21.9351,21.9969,93000.0
2010-02-04 10:20:00,46.27,46.32,46.25,46.27,73500.0,22.0017,22.0254,21.9922,22.0017,73500.0
2010-02-04 10:25:00,46.26,46.3,46.19,46.21,122600.0,21.9969,22.0159,21.9636,21.9731,122600.0
2010-02-04 10:30:00,46.22,46.38,46.18,46.36,91300.0,21.9779,22.054,21.9589,22.0445,91300.0
2010-02-04 10:35:00,46.35,46.37,46.29,46.33,70800.0,22.0397,22.0492,22.0112,22.0302,70800.0
2010-02-04 10:40:00,46.33,46.34,46.29,46.3,49500.0,22.0302,22.035,22.0112,22.0159,49500.0
2010-02-04 10:45:00,46.31,46.36,46.29,46.33,65700.0,22.0207,22.0445,22.0112,22.0302,65700.0
2010-02-04 10:50:00,46.32,46.33,46.15,46.15,83600.0,22.0254,22.0302,21.9446,21.9446,83600.0
2010-02-04 10:55:00,46.14,46.19,46.04,46.05,121400.0,21.9399,21.9636,21.8923,21.8971,121400.0
2010-02-04 11:00:00,46.04,46.19,46.0,46.18,97800.0,21.8923,21.9636,21.8733,21.9589,97800.0
2010-02-04 11:05:00,46.18,46.37,46.17,46.33,45100.0,21.9589,22.0492,21.9541,22.0302,45100.0
2010-02-04 11:10:00,46.34,46.43,46.28,46.36,41400.0,22.035,22.0777,22.0064,22.0445,41400.0
2010-02-04 11:15:00,46.37,46.37,46.28,46.37,48600.0,22.0492,22.0492,22.0064,22.0492,48600.0
2010-02-04 11:20:00,46.37,46.47,46.36,46.47,36400.0,22.0492,22.0968,22.0445,22.0968,36400.0
2010-02-04 11:25:00,46.47,46.57,46.41,46.57,31100.0,22.0968,22.1443,22.0682,22.1443,31100.0
2010-02-04 11:30:00,46.56,46.58,46.54,46.56,34100.0,22.1396,22.1491,22.1301,22.1396,34100.0
2010-02-04 11:35:00,46.57,46.58,46.32,46.32,58000.0,22.1443,22.1491,22.0254,22.0254,58000.0
2010-02-04 11:40:00,46.32,46.33,46.11,46.33,90500.0,22.0254,22.0302,21.9256,22.0302,90500.0
2010-02-04 11:45:00,46.33,46.4,46.32,46.38,44000.0,22.0302,22.0635,22.0254,22.054,44000.0
2010-02-04 11:50:00,46.38,46.49,46.35,46.44,38800.0,22.054,22.1063,22.0397,22.0825,38800.0
2010-02-04 11:55:00,46.45,46.45,46.35,46.35,33100.0,22.0873,22.0873,22.0397,22.0397,33100.0
2010-02-04 12:00:00,46.35,46.35,46.22,46.24,53900.0,22.0397,22.0397,21.9779,21.9874,53900.0
2010-02-04 12:05:00,46.25,46.28,46.12,46.25,43800.0,21.9922,22.0064,21.9303,21.9922,43800.0
2010-02-04 12:10:00,46.24,46.34,46.17,46.18,44100.0,21.9874,22.035,21.9541,21.9589,44100.0
2010-02-04 12:15:00,46.18,46.22,46.08,46.12,100000.0,21.9589,21.9779,21.9113,21.9303,100000.0
2010-02-04 12:20:00,46.14,46.29,46.11,46.28,42100.0,21.9399,22.0112,21.9256,22.0064,42100.0
2010-02-04 12:25:00,46.28,46.31,46.19,46.2,29700.0,22.0064,22.0207,21.9636,21.9684,29700.0
2010-02-04 12:30:00,46.2,46.26,46.17,46.22,19800.0,21.9684,21.9969,21.9541,21.9779,19800.0
2010-02-04 12:35:00,46.22,46.23,46.14,46.15,35200.0,21.9779,21.9826,21.9399,21.9446,35200.0
2010-02-04 12:40:00,46.16,46.16,46.05,46.11,56200.0,21.9494,21.9494,21.8971,21.9256,56200.0
2010-02-04 12:45:00,46.11,46.15,46.0,46.0,42900.0,21.9256,21.9446,21.8733,21.8733,42900.0
2010-02-04 12:50:00,46.02,46.12,46.0,46.1,39500.0,21.8828,21.9303,21.8733,21.9208,39500.0
2010-02-04 12:55:00,46.07,46.3,46.07,46.28,53600.0,21.9066,22.0159,21.9066,22.0064,53600.0
2010-02-04 13:00:00,46.29,46.31,46.28,46.29,24900.0,22.0112,22.0207,22.0064,22.0112,24900.0
2010-02-04 13:05:00,46.29,46.38,46.25,46.25,32200.0,22.0112,22.054,21.9922,21.9922,32200.0
2010-02-04 13:10:00,46.25,46.26,46.18,46.19,30400.0,21.9922,21.9969,21.9589,21.9636,30400.0
2010-02-04 13:15:00,46.19,46.25,46.15,46.24,33400.0,21.9636,21.9922,21.9446,21.9874,33400.0
2010-02-04 13:20:00,46.24,46.28,46.21,46.23,35000.0,21.9874,22.0064,21.9731,21.9826,35000.0
2010-02-04 13:25:00,46.22,46.32,46.22,46.31,59700.0,21.9779,22.0254,21.9779,22.0207,59700.0
2010-02-04 13:30:00,46.31,46.33,46.25,46.27,26300.0,22.0207,22.0302,21.9922,22.0017,26300.0
2010-02-04 13:35:00,46.27,46.31,46.22,46.25,38700.0,22.0017,22.0207,21.9779,21.9922,38700.0
2010-02-04 13:40:00,46.25,46.25,46.08,46.08,55000.0,21.9922,21.9922,21.9113,21.9113,55000.0
2010-02-04 13:45:00,46.08,46.13,46.05,46.11,60400.0,21.9113,21.9351,21.8971,21.9256,60400.0
2010-02-04 13:50:00,46.11,46.2,46.11,46.16,40800.0,21.9256,21.9684,21.9256,21.9494,40800.0
2010-02-04 13:55:00,46.17,46.18,46.06,46.07,39900.0,21.9541,21.9589,21.9018,21.9066,39900.0
2010-02-04 14:00:00,46.08,46.2,46.07,46.2,45800.0,21.9113,21.9684,21.9066,21.9684,45800.0
2010-02-04 14:05:00,46.18,46.23,46.16,46.19,51700.0,21.9589,21.9826,21.9494,21.9636,51700.0
2010-02-04 14:10:00,46.19,46.21,46.12,46.12,34000.0,21.9636,21.9731,21.9303,21.9303,34000.0
2010-02-04 14:15:00,46.12,46.18,46.05,46.16,95600.0,21.9303,21.9589,21.8971,21.9494,95600.0
2010-02-04 14:20:00,46.15,46.24,46.15,46.23,62400.0,21.9446,21.9874,21.9446,21.9826,62400.0
2010-02-04 14:25:00,46.24,46.28,46.22,46.23,40600.0,21.9874,22.0064,21.9779,21.9826,40600.0
2010-02-04 14:30:00,46.24,46.29,46.21,46.23,36600.0,21.9874,22.0112,21.9731,21.9826,36600.0
2010-02-04 14:35:00,46.23,46.24,46.2,46.24,36800.0,21.9826,21.9874,21.9684,21.9874,36800.0
2010-02-04 14:40:00,46.23,46.24,46.16,46.16,44000.0,21.9826,21.9874,21.9494,21.9494,44000.0
2010-02-04 14:45:00,46.18,46.21,46.16,46.2,58800.0,21.9589,21.9731,21.9494,21.9684,58800.0
2010-02-04 14:50:00,46.2,46.22,46.1,46.12,46900.0,21.9684,21.9779,21.9208,21.9303,46900.0
2010-02-04 14:55:00,46.11,46.18,46.1,46.13,50500.0,21.9256,21.9589,21.9208,21.9351,50500.0
2010-02-04 15:00:00,46.14,46.19,46.09,46.1,45300.0,21.9399,21.9636,21.9161,21.9208,45300.0
2010-02-04 15:05:00,46.11,46.14,46.08,46.13,49800.0,21.9256,21.9399,21.9113,21.9351,49800.0
2010-02-04 15:10:00,46.12,46.12,46.02,46.04,58300.0,21.9303,21.9303,21.8828,21.8923,58300.0
2010-02-04 15:15:00,46.04,46.16,46.04,46.09,161200.0,21.8923,21.9494,21.8923,21.9161,161200.0
2010-02-04 15:20:00,46.09,46.16,46.06,46.11,129700.0,21.9161,21.9494,21.9018,21.9256,129700.0
2010-02-04 15:25:00,46.13,46.15,46.06,46.09,73400.0,21.9351,21.9446,21.9018,21.9161,73400.0
2010-02-04 15:30:00,46.08,46.1,46.03,46.03,69900.0,21.9113,21.9208,21.8875,21.8875,69900.0
2010-02-04 15:35:00,46.04,46.05,45.93,45.95,235100.0,21.8923,21.8971,21.84,21.8495,235100.0
2010-02-04 15:40:00,45.96,46.08,45.96,46.03,159300.0,21.8543,21.9113,21.8543,21.8875,159300.0
2010-02-04 15:45:00,46.04,46.06,45.92,46.0,227000.0,21.8923,21.9018,21.8352,21.8733,227000.0
2010-02-04 15:50:00,46.0,46.07,45.96,46.0,241300.0,21.8733,21.9066,21.8543,21.8733,241300.0
2010-02-04 15:55:00,46.0,46.01,45.9,45.91,525400.0,21.8733,21.878,21.8257,21.8305,525400.0
2010-02-05 09:30:00,46.15,46.28,45.75,45.77,215000.0,21.9446,22.0064,21.7544,21.7639,215000.0
2010-02-05 09:35:00,45.76,45.84,45.55,45.74,145300.0,21.7592,21.7972,21.6593,21.7496,145300.0
2010-02-05 09:40:00,45.76,45.77,45.57,45.69,178500.0,21.7592,21.7639,21.6688,21.7259,178500.0
2010-02-05 09:45:00,45.68,45.74,45.57,45.58,94800.0,21.7211,21.7496,21.6688,21.6736,94800.0
2010-02-05 09:50:00,45.58,45.68,45.52,45.65,161400.0,21.6736,21.7211,21.645,21.7069,161400.0
2010-02-05 09:55:00,45.64,45.73,45.6,45.64,91100.0,21.7021,21.7449,21.6831,21.7021,91100.0
2010-02-05 10:00:00,45.65,45.72,45.62,45.66,79900.0,21.7069,21.7401,21.6926,21.7116,79900.0
2010-02-05 10:05:00,45.67,45.75,45.58,45.75,146700.0,21.7164,21.7544,21.6736,21.7544,146700.0
2010-02-05 10:10:00,45.75,45.93,45.7,45.85,120200.0,21.7544,21.84,21.7306,21.802,120200.0
2010-02-05 10:15:00,45.85,45.86,45.73,45.74,112800.0,21.802,21.8067,21.7449,21.7496,112800.0
2010-02-05 10:20:00,45.74,45.84,45.69,45.8,98100.0,21.7496,21.7972,21.7259,21.7782,98100.0
2010-02-05 10:25:00,45.79,45.83,45.74,45.74,125000.0,21.7734,21.7924,21.7496,21.7496,125000.0
2010-02-05 10:30:00,45.75,45.82,45.7,45.77,102300.0,21.7544,21.7877,21.7306,21.7639,102300.0
2010-02-05 10:35:00,45.76,45.8,45.68,45.77,101100.0,21.7592,21.7782,21.7211,21.7639,101100.0
2010-02-05 10:40:00,45.78,45.87,45.76,45.78,90600.0,21.7687,21.8115,21.7592,21.7687,90600.0
2010-02-05 10:45:00,45.78,45.79,45.71,45.75,60100.0,21.7687,21.7734,21.7354,21.7544,60100.0
2010-02-05 10:50:00,45.75,45.75,45.66,45.72,65100.0,21.7544,21.7544,21.7116,21.7401,65100.0
2010-02-05 10:55:00,45.71,45.76,45.66,45.73,82600.0,21.7354,21.7592,21.7116,21.7449,82600.0
2010-02-05 11:00:00,45.72,45.74,45.65,45.71,175000.0,21.7401,21.7496,21.7069,21.7354,175000.0
2010-02-05 11:05:00,45.72,45.77,45.7,45.75,37400.0,21.7401,21.7639,21.7306,21.7544,37400.0
2010-02-05 11:10:00,45.75,45.75,45.66,45.66,69300.0,21.7544,21.7544,21.7116,21.7116,69300.0
2010-02-05 11:15:00,45.66,45.7,45.6,45.67,59300.0,21.7116,21.7306,21.6831,21.7164,59300.0
2010-02-05 11:20:00,45.67,45.7,45.62,45.69,84100.0,21.7164,21.7306,21.6926,21.7259,84100.0
2010-02-05 11:25:00,45.69,45.75,45.62,45.63,56000.0,21.7259,21.7544,21.6926,21.6973,56000.0
2010-02-05 11:30:00,45.62,45.69,45.53,45.53,99100.0,21.6926,21.7259,21.6498,21.6498,99100.0
2010-02-05 11:35:00,45.53,45.62,45.52,45.6,93200.0,21.6498,21.6926,21.645,21.6831,93200.0
2010-02-05 11:40:00,45.6,45.63,45.54,45.61,115000.0,21.6831,21.6973,21.6545,21.6878,115000.0
2010-02-05 11:45:00,45.61,45.68,45.55,45.68,156500.0,21.6878,21.7211,21.6593,21.7211,156500.0
2010-02-05 11:50:00,45.67,45.7,45.57,45.58,99400.0,21.7164,21.7306,21.6688,21.6736,99400.0
2010-02-05 11:55:00,45.59,45.62,45.52,45.55,161600.0,21.6783,21.6926,21.645,21.6593,161600.0
2010-02-05 12:00:00,45.55,45.58,45.5,45.53,52600.0,21.6593,21.6736,21.6355,21.6498,52600.0
2010-02-05 12:05:00,45.53,45.55,45.51,45.52,43800.0,21.6498,21.6593,21.6403,21.645,43800.0
2010-02-05 12:10:00,45.53,45.53,45.46,45.46,75100.0,21.6498,21.6498,21.6165,21.6165,75100.0
2010-02-05 12:15:00,45.47,45.5,45.43,45.44,55000.0,21.6213,21.6355,21.6022,21.607,55000.0
2010-02-05 12:20:00,45.44,45.5,45.42,45.5,94500.0,21.607,21.6355,21.5975,21.6355,94500.0
2010-02-05 12:25:00,45.5,45.56,45.49,45.53,30800.0,21.6355,21.6641,21.6308,21.6498,30800.0
2010-02-05 12:30:00,45.52,45.53,45.47,45.53,57800.0,21.645,21.6498,21.6213,21.6498,57800.0
2010-02-05 12:35:00,45.52,45.54,45.49,45.5,72700.0,21.645,21.6545,21.6308,21.6355,72700.0
2010-02-05 12:40:00,45.51,45.52,45.49,45.49,68500.0,21.6403,21.645,21.6308,21.6308,68500.0
2010-02-05 12:45:00,45.49,45.5,45.46,45.46,54000.0,21.6308,21.6355,21.6165,21.6165,54000.0
2010-02-05 12:50:00,45.45,45.47,45.42,45.43,69100.0,21.6118,21.6213,21.5975,21.6022,69100.0
2010-02-05 12:55:00,45.43,45.53,45.43,45.52,49900.0,21.6022,21.6498,21.6022,21.645,49900.0
2010-02-05 13:00:00,45.52,45.52,45.49,45.5,40200.0,21.645,21.645,21.6308,21.6355,40200.0
2010-02-05 13:05:00,45.51,45.51,45.43,45.43,82700.0,21.6403,21.6403,21.6022,21.6022,82700.0
2010-02-05 13:10:00,45.43,45.44,45.36,45.4,105800.0,21.6022,21.607,21.569,21.588,105800.0
2010-02-05 13:15:00,45.4,45.44,45.38,45.4,53100.0,21.588,21.607,21.5785,21.588,53100.0
2010-02-05 13:20:00,45.4,45.4,45.26,45.3,90500.0,21.588,21.588,21.5214,21.5404,90500.0
2010-02-05 13:25:00,45.28,45.31,45.23,45.26,50200.0,21.5309,21.5452,21.5071,21.5214,50200.0
2010-02-05 13:30:00,45.26,45.3,45.2,45.22,56000.0,21.5214,21.5404,21.4929,21.5024,56000.0
2010-02-05 13:35:00,45.21,45.23,45.13,45.22,126400.0,21.4976,21.5071,21.4596,21.5024,126400.0
2010-02-05 13:40:00,45.22,45.23,45.04,45.1,134000.0,21.5024,21.5071,21.4168,21.4453,134000.0
2010-02-05 13:45:00,45.09,45.16,45.09,45.15,74500.0,21.4406,21.4739,21.4406,21.4691,74500.0
2010-02-05 13:50:00,45.16,45.2,45.1,45.17,64000.0,21.4739,21.4929,21.4453,21.4786,64000.0
2010-02-05 13:55:00,45.17,45.18,45.08,45.08,113800.0,21.4786,21.4834,21.4358,21.4358,113800.0
2010-02-05 14:00:00,45.08,45.12,45.06,45.12,82000.0,21.4358,21.4548,21.4263,21.4548,82000.0
2010-02-05 14:05:00,45.12,45.18,45.1,45.15,68800.0,21.4548,21.4834,21.4453,21.4691,68800.0
2010-02-05 14:10:00,45.16,45.16,45.06,45.09,61500.0,21.4739,21.4739,21.4263,21.4406,61500.0
2010-02-05 14:15:00,45.09,45.11,45.06,45.06,78100.0,21.4406,21.4501,21.4263,21.4263,78100.0
2010-02-05 14:20:00,45.07,45.07,45.02,45.05,91800.0,21.4311,21.4311,21.4073,21.4215,91800.0
2010-02-05 14:25:00,45.04,45.09,45.03,45.09,64500.0,21.4168,21.4406,21.412,21.4406,64500.0
2010-02-05 14:30:00,45.09,45.1,45.02,45.04,96700.0,21.4406,21.4453,21.4073,21.4168,96700.0
2010-02-05 14:35:00,45.04,45.06,45.01,45.02,107400.0,21.4168,21.4263,21.4025,21.4073,107400.0
2010-02-05 14:40:00,45.02,45.06,45.01,45.06,143100.0,21.4073,21.4263,21.4025,21.4263,143100.0
2010-02-05 14:45:00,45.05,45.1,45.01,45.08,97500.0,21.4215,21.4453,21.4025,21.4358,97500.0
2010-02-05 14:50:00,45.08,45.21,45.05,45.21,151400.0,21.4358,21.4976,21.4215,21.4976,151400.0
2010-02-05 14:55:00,45.21,45.24,45.12,45.14,83600.0,21.4976,21.5119,21.4548,21.4643,83600.0
2010-02-05 15:00:00,45.15,45.2,45.1,45.11,112800.0,21.4691,21.4929,21.4453,21.4501,112800.0
2010-02-05 15:05:00,45.11,45.43,45.11,45.38,212600.0,21.4501,21.6022,21.4501,21.5785,212600.0
2010-02-05 15:10:00,45.37,45.57,45.27,45.51,254400.0,21.5737,21.6688,21.5262,21.6403,254400.0
2010-02-05 15:15:00,45.5,45.5,45.25,45.47,112300.0,21.6355,21.6355,21.5167,21.6213,112300.0
2010-02-05 15:20:00,45.47,45.54,45.41,45.45,68000.0,21.6213,21.6545,21.5927,21.6118,68000.0
2010-02-05 15:25:00,45.45,45.53,45.4,45.4,65900.0,21.6118,21.6498,21.588,21.588,65900.0
2010-02-05 15:30:00,45.42,45.62,45.38,45.57,137600.0,21.5975,21.6926,21.5785,21.6688,137600.0
2010-02-05 15:35:00,45.57,45.63,45.5,45.54,92000.0,21.6688,21.6973,21.6355,21.6545,92000.0
2010-02-05 15:40:00,45.54,45.65,45.51,45.61,116300.0,21.6545,21.7069,21.6403,21.6878,116300.0
2010-02-05 15:45:00,45.61,45.61,45.36,45.37,174300.0,21.6878,21.6878,21.569,21.5737,174300.0
2010-02-05 15:50:00,45.37,45.61,45.37,45.58,220500.0,21.5737,21.6878,21.5737,21.6736,220500.0
2010-02-05 15:55:00,45.58,45.69,45.58,45.66,320900.0,21.6736,21.7259,21.6736,21.7116,320900.0
2010-02-08 09:30:00,45.31,45.62,45.31,45.61,137800.0,21.5452,21.6926,21.5452,21.6878,137800.0
2010-02-08 09:35:00,45.59,45.77,45.46,45.63,67800.0,21.6783,21.7639,21.6165,21.6973,67800.0
2010-02-08 09:40:00,45.63,45.71,45.52,45.56,77500.0,21.6973,21.7354,21.645,21.6641,77500.0
2010-02-08 09:45:00,45.55,45.63,45.47,45.53,76900.0,21.6593,21.6973,21.6213,21.6498,76900.0
2010-02-08 09:50:00,45.53,45.72,45.51,45.6,77700.0,21.6498,21.7401,21.6403,21.6831,77700.0
2010-02-08 09:55:00,45.61,45.7,45.58,45.68,62100.0,21.6878,21.7306,21.6736,21.7211,62100.0
2010-02-08 10:00:00,45.68,45.72,45.6,45.66,112600.0,21.7211,21.7401,21.6831,21.7116,112600.0
2010-02-08 10:05:00,45.67,45.77,45.64,45.74,78900.0,21.7164,21.7639,21.7021,21.7496,78900.0
2010-02-08 10:10:00,45.75,45.82,45.73,45.76,55400.0,21.7544,21.7877,21.7449,21.7592,55400.0
2010-02-08 10:15:00,45.75,45.78,45.68,45.72,45100.0,21.7544,21.7687,21.7211,21.7401,45100.0
2010-02-08 10:20:00,45.73,45.73,45.6,45.6,47700.0,21.7449,21.7449,21.6831,21.6831,47700.0
2010-02-08 10:25:00,45.6,45.64,45.53,45.56,61100.0,21.6831,21.7021,21.6498,21.6641,61100.0
2010-02-08 10:30:00,45.56,45.65,45.55,45.6,41500.0,21.6641,21.7069,21.6593,21.6831,41500.0
2010-02-08 10:35:00,45.6,45.66,45.51,45.53,57300.0,21.6831,21.7116,21.6403,21.6498,57300.0
2010-02-08 10:40:00,45.53,45.6,45.51,45.59,40800.0,21.6498,21.6831,21.6403,21.6783,40800.0
2010-02-08 10:45:00,45.57,45.72,45.56,45.68,44800.0,21.6688,21.7401,21.6641,21.7211,44800.0
2010-02-08 10:50:00,45.68,45.72,45.64,45.71,40500.0,21.7211,21.7401,21.7021,21.7354,40500.0
2010-02-08 10:55:00,45.71,45.75,45.69,45.74,95300.0,21.7354,21.7544,21.7259,21.7496,95300.0
2010-02-08 11:00:00,45.74,45.84,45.73,45.8,104300.0,21.7496,21.7972,21.7449,21.7782,104300.0
2010-02-08 11:05:00,45.8,45.81,45.7,45.74,51400.0,21.7782,21.7829,21.7306,21.7496,51400.0
2010-02-08 11:10:00,45.74,45.96,45.74,45.89,61200.0,21.7496,21.8543,21.7496,21.821,61200.0
2010-02-08 11:15:00,45.9,46.06,45.89,46.05,87300.0,21.8257,21.9018,21.821,21.8971,87300.0
2010-02-08 11:20:00,46.06,46.13,46.06,46.06,83600.0,21.9018,21.9351,21.9018,21.9018,83600.0
2010-02-08 11:25:00,46.07,46.1,46.07,46.07,49500.0,21.9066,21.9208,21.9066,21.9066,49500.0
2010-02-08 11:30:00,46.08,46.12,46.07,46.11,54500.0,21.9113,21.9303,21.9066,21.9256,54500.0
2010-02-08 11:35:00,46.11,46.18,46.09,46.16,61100.0,21.9256,21.9589,21.9161,21.9494,61100.0
2010-02-08 11:40:00,46.16,46.21,46.12,46.15,37600.0,21.9494,21.9731,21.9303,21.9446,37600.0
2010-02-08 11:45:00,46.16,46.19,46.13,46.15,107500.0,21.9494,21.9636,21.9351,21.9446,107500.0
2010-02-08 11:50:00,46.15,46.18,46.1,46.12,56900.0,21.9446,21.9589,21.9208,21.9303,56900.0
2010-02-08 11:55:00,46.11,46.17,46.11,46.17,28300.0,21.9256,21.9541,21.9256,21.9541,28300.0
2010-02-08 12:00:00,46.17,46.18,46.08,46.08,28300.0,21.9541,21.9589,21.9113,21.9113,28300.0
2010-02-08 12:05:00,46.08,46.18,46.07,46.17,41700.0,21.9113,21.9589,21.9066,21.9541,41700.0
2010-02-08 12:10:00,46.17,46.22,46.15,46.2,50400.0,21.9541,21.9779,21.9446,21.9684,50400.0
2010-02-08 12:15:00,46.19,46.22,46.18,46.21,66500.0,21.9636,21.9779,21.9589,21.9731,66500.0
2010-02-08 12:20:00,46.2,46.28,46.2,46.21,65300.0,21.9684,22.0064,21.9684,21.9731,65300.0
2010-02-08 12:25:00,46.21,46.26,46.19,46.23,39100.0,21.9731,21.9969,21.9636,21.9826,39100.0
2010-02-08 12:30:00,46.22,46.22,46.12,46.16,34500.0,21.9779,21.9779,21.9303,21.9494,34500.0
2010-02-08 12:35:00,46.15,46.15,46.12,46.15,19200.0,21.9446,21.9446,21.9303,21.9446,19200.0
2010-02-08 12:40:00,46.14,46.15,46.08,46.11,26900.0,21.9399,21.9446,21.9113,21.9256,26900.0
2010-02-08 12:45:00,46.11,46.17,46.07,46.07,35700.0,21.9256,21.9541,21.9066,21.9066,35700.0
2010-02-08 12:50:00,46.07,46.15,46.07,46.14,17900.0,21.9066,21.9446,21.9066,21.9399,17900.0
2010-02-08 12:55:00,46.15,46.15,46.09,46.09,42900.0,21.9446,21.9446,21.9161,21.9161,42900.0
2010-02-08 13:00:00,46.09,46.1,46.01,46.03,24900.0,21.9161,21.9208,21.878,21.8875,24900.0
2010-02-08 13:05:00,46.02,46.08,45.95,45.95,35400.0,21.8828,21.9113,21.8495,21.8495,35400.0
2010-02-08 13:10:00,45.95,45.96,45.88,45.88,23200.0,21.8495,21.8543,21.8162,21.8162,23200.0
2010-02-08 13:15:00,45.88,45.88,45.8,45.86,51300.0,21.8162,21.8162,21.7782,21.8067,51300.0
2010-02-08 13:20:00,45.86,45.86,45.84,45.86,18700.0,21.8067,21.8067,21.7972,21.8067,18700.0
2010-02-08 13:25:00,45.86,45.92,45.85,45.92,22000.0,21.8067,21.8352,21.802,21.8352,22000.0
2010-02-08 13:30:00,45.92,45.94,45.89,45.89,36100.0,21.8352,21.8447,21.821,21.821,36100.0
2010-02-08 13:35:00,45.9,46.0,45.9,45.98,37200.0,21.8257,21.8733,21.8257,21.8638,37200.0
2010-02-08 13:40:00,45.98,45.99,45.89,45.89,31200.0,21.8638,21.8685,21.821,21.821,31200.0
2010-02-08 13:45:00,45.9,45.9,45.83,45.84,25300.0,21.8257,21.8257,21.7924,21.7972,25300.0
2010-02-08 13:50:00,45.85,45.89,45.81,45.88,30800.0,21.802,21.821,21.7829,21.8162,30800.0
2010-02-08 13:55:00,45.88,45.88,45.78,45.79,53400.0,21.8162,21.8162,21.7687,21.7734,53400.0
2010-02-08 14:00:00,45.79,45.82,45.78,45.79,38300.0,21.7734,21.7877,21.7687,21.7734,38300.0
2010-02-08 14:05:00,45.79,45.83,45.77,45.81,39500.0,21.7734,21.7924,21.7639,21.7829,39500.0
2010-02-08 14:10:00,45.81,45.84,45.8,45.84,25200.0,21.7829,21.7972,21.7782,21.7972,25200.0
2010-02-08 14:15:00,45.84,45.84,45.78,45.8,31700.0,21.7972,21.7972,21.7687,21.7782,31700.0
2010-02-08 14:20:00,45.81,45.82,45.77,45.8,32200.0,21.7829,21.7877,21.7639,21.7782,32200.0
2010-02-08 14:25:00,45.8,45.81,45.77,45.77,24800.0,21.7782,21.7829,21.7639,21.7639,24800.0
2010-02-08 14:30:00,45.77,45.82,45.74,45.76,33900.0,21.7639,21.7877,21.7496,21.7592,33900.0
2010-02-08 14:35:00,45.77,45.81,45.73,45.73,63900.0,21.7639,21.7829,21.7449,21.7449,63900.0
2010-02-08 14:40:00,45.74,45.83,45.71,45.81,45500.0,21.7496,21.7924,21.7354,21.7829,45500.0
2010-02-08 14:45:00,45.8,45.85,45.78,45.8,33500.0,21.7782,21.802,21.7687,21.7782,33500.0
2010-02-08 14:50:00,45.8,45.85,45.8,45.84,27700.0,21.7782,21.802,21.7782,21.7972,27700.0
2010-02-08 14:55:00,45.84,45.85,45.8,45.81,71600.0,21.7972,21.802,21.7782,21.7829,71600.0
2010-02-08 15:00:00,45.82,45.83,45.71,45.72,119500.0,21.7877,21.7924,21.7354,21.7401,119500.0
2010-02-08 15:05:00,45.72,45.78,45.72,45.75,32400.0,21.7401,21.7687,21.7401,21.7544,32400.0
2010-02-08 15:10:00,45.76,45.82,45.71,45.8,77300.0,21.7592,21.7877,21.7354,21.7782,77300.0
2010-02-08 15:15:00,45.79,45.8,45.71,45.72,64000.0,21.7734,21.7782,21.7354,21.7401,64000.0
2010-02-08 15:20:00,45.72,45.73,45.68,45.73,62900.0,21.7401,21.7449,21.7211,21.7449,62900.0
2010-02-08 15:25:00,45.72,45.74,45.62,45.68,65700.0,21.7401,21.7496,21.6926,21.7211,65700.0
2010-02-08 15:30:00,45.69,45.79,45.68,45.76,71900.0,21.7259,21.7734,21.7211,21.7592,71900.0
2010-02-08 15:35:00,45.76,45.79,45.73,45.74,55900.0,21.7592,21.7734,21.7449,21.7496,55900.0
2010-02-08 15:40:00,45.75,45.81,45.68,45.8,103600.0,21.7544,21.7829,21.7211,21.7782,103600.0
2010-02-08 15:45:00,45.81,45.81,45.66,45.68,135200.0,21.7829,21.7829,21.7116,21.7211,135200.0
2010-02-08 15:50:00,45.67,45.72,45.57,45.57,160300.0,21.7164,21.7401,21.6688,21.6688,160300.0
2010-02-08 15:55:00,45.57,45.64,45.54,45.54,227900.0,21.6688,21.7021,21.6545,21.6545,227900.0
2010-02-09 09:30:00,45.93,46.21,45.91,46.06,123600.0,21.84,21.9731,21.8305,21.9018,123600.0
2010-02-09 09:35:00,46.05,46.43,46.05,46.43,129900.0,21.8971,22.0777,21.8971,22.0777,129900.0
2010-02-09 09:40:00,46.41,46.44,46.12,46.25,144300.0,22.0682,22.0825,21.9303,21.9922,144300.0
2010-02-09 09:45:00,46.26,46.3,46.19,46.3,149500.0,21.9969,22.0159,21.9636,22.0159,149500.0
2010-02-09 09:50:00,46.29,46.33,46.15,46.16,99900.0,22.0112,22.0302,21.9446,21.9494,99900.0
2010-02-09 09:55:00,46.16,46.26,46.05,46.07,60400.0,21.9494,21.9969,21.8971,21.9066,60400.0
2010-02-09 10:00:00,46.07,46.13,46.0,46.01,145800.0,21.9066,21.9351,21.8733,21.878,145800.0
2010-02-09 10:05:00,46.02,46.27,46.0,46.21,121600.0,21.8828,22.0017,21.8733,21.9731,121600.0
2010-02-09 10:10:00,46.21,46.35,46.19,46.24,96800.0,21.9731,22.0397,21.9636,21.9874,96800.0
2010-02-09 10:15:00,46.25,46.34,46.19,46.19,74800.0,21.9922,22.035,21.9636,21.9636,74800.0
2010-02-09 10:20:00,46.2,46.24,46.1,46.22,110700.0,21.9684,21.9874,21.9208,21.9779,110700.0
2010-02-09 10:25:00,46.22,46.24,46.09,46.18,99000.0,21.9779,21.9874,21.9161,21.9589,99000.0
2010-02-09 10:30:00,46.18,46.24,46.1,46.14,110900.0,21.9589,21.9874,21.9208,21.9399,110900.0
2010-02-09 10:35:00,46.14,46.21,46.05,46.05,86900.0,21.9399,21.9731,21.8971,21.8971,86900.0
2010-02-09 10:40:00,46.06,46.09,45.97,46.02,85400.0,21.9018,21.9161,21.859,21.8828,85400.0
2010-02-09 10:45:00,46.01,46.03,45.9,45.94,45400.0,21.878,21.8875,21.8257,21.8447,45400.0
2010-02-09 10:50:00,45.93,45.98,45.91,45.98,35900.0,21.84,21.8638,21.8305,21.8638,35900.0
2010-02-09 10:55:00,45.98,45.99,45.85,45.91,56700.0,21.8638,21.8685,21.802,21.8305,56700.0
2010-02-09 11:00:00,45.91,45.91,45.82,45.88,80400.0,21.8305,21.8305,21.7877,21.8162,80400.0
2010-02-09 11:05:00,45.87,45.87,45.71,45.75,74900.0,21.8115,21.8115,21.7354,21.7544,74900.0
2010-02-09 11:10:00,45.74,45.84,45.7,45.84,73100.0,21.7496,21.7972,21.7306,21.7972,73100.0
2010-02-09 11:15:00,45.83,45.96,45.83,45.91,87000.0,21.7924,21.8543,21.7924,21.8305,87000.0
2010-02-09 11:20:00,45.92,45.93,45.85,45.92,52600.0,21.8352,21.84,21.802,21.8352,52600.0
2010-02-09 11:25:00,45.92,45.93,45.78,45.89,72500.0,21.8352,21.84,21.7687,21.821,72500.0
2010-02-09 11:30:00,45.89,46.12,45.83,46.12,146400.0,21.821,21.9303,21.7924,21.9303,146400.0
2010-02-09 11:35:00,46.12,46.36,46.07,46.29,189900.0,21.9303,22.0445,21.9066,22.0112,189900.0
2010-02-09 11:40:00,46.29,46.34,46.24,46.31,74800.0,22.0112,22.035,21.9874,22.0207,74800.0
2010-02-09 11:45:00,46.31,46.39,46.29,46.38,95500.0,22.0207,22.0587,22.0112,22.054,95500.0
2010-02-09 11:50:00,46.38,46.6,46.34,46.56,120200.0,22.054,22.1586,22.035,22.1396,120200.0
2010-02-09 11:55:00,46.55,46.6,46.49,46.55,90800.0,22.1348,22.1586,22.1063,22.1348,90800.0
2010-02-09 12:00:00,46.55,46.69,46.53,46.67,73800.0,22.1348,22.2014,22.1253,22.1919,73800.0
2010-02-09 12:05:00,46.66,46.82,46.65,46.74,130200.0,22.1871,22.2632,22.1824,22.2252,130200.0
2010-02-09 12:10:00,46.73,46.84,46.72,46.78,99300.0,22.2204,22.2727,22.2156,22.2442,99300.0
2010-02-09 12:15:00,46.78,46.89,46.75,46.85,87900.0,22.2442,22.2965,22.2299,22.2775,87900.0
2010-02-09 12:20:00,46.86,46.88,46.82,46.84,80200.0,22.2822,22.2917,22.2632,22.2727,80200.0
2010-02-09 12:25:00,46.82,46.83,46.76,46.77,83000.0,22.2632,22.2679,22.2347,22.2394,83000.0
2010-02-09 12:30:00,46.78,46.79,46.68,46.71,145000.0,22.2442,22.2489,22.1966,22.2109,145000.0
2010-02-09 12:35:00,46.71,46.75,46.65,46.71,171700.0,22.2109,22.2299,22.1824,22.2109,171700.0
2010-02-09 12:40:00,46.72,46.72,46.08,46.25,370300.0,22.2156,22.2156,21.9113,21.9922,370300.0
2010-02-09 12:45:00,46.25,46.46,46.25,46.44,69400.0,21.9922,22.092,21.9922,22.0825,69400.0
2010-02-09 12:50:00,46.42,46.51,46.38,46.48,52600.0,22.073,22.1158,22.054,22.1015,52600.0
2010-02-09 12:55:00,46.49,46.68,46.49,46.61,71300.0,22.1063,22.1966,22.1063,22.1633,71300.0
2010-02-09 13:00:00,46.61,46.75,46.61,46.66,55900.0,22.1633,22.2299,22.1633,22.1871,55900.0
2010-02-09 13:05:00,46.66,46.67,46.57,46.63,52000.0,22.1871,22.1919,22.1443,22.1728,52000.0
2010-02-09 13:10:00,46.62,46.69,46.62,46.62,33600.0,22.1681,22.2014,22.1681,22.1681,33600.0
2010-02-09 13:15:00,46.61,46.62,46.53,46.56,23200.0,22.1633,22.1681,22.1253,22.1396,23200.0
2010-02-09 13:20:00,46.56,46.56,46.52,46.56,65200.0,22.1396,22.1396,22.1205,22.1396,65200.0
2010-02-09 13:25:00,46.56,46.61,46.54,46.56,27400.0,22.1396,22.1633,22.1301,22.1396,27400.0
2010-02-09 13:30:00,46.56,46.61,46.52,46.58,43400.0,22.1396,22.1633,22.1205,22.1491,43400.0
2010-02-09 13:35:00,46.58,46.64,46.58,46.63,30800.0,22.1491,22.1776,22.1491,22.1728,30800.0
2010-02-09 13:40:00,46.63,46.66,46.57,46.63,56000.0,22.1728,22.1871,22.1443,22.1728,56000.0
2010-02-09 13:45:00,46.64,46.67,46.59,46.64,36700.0,22.1776,22.1919,22.1538,22.1776,36700.0
2010-02-09 13:50:00,46.64,46.64,46.54,46.54,44000.0,22.1776,22.1776,22.1301,22.1301,44000.0
2010-02-09 13:55:00,46.54,46.6,46.54,46.58,41000.0,22.1301,22.1586,22.1301,22.1491,41000.0
2010-02-09 14:00:00,46.58,46.61,46.54,46.56,46100.0,22.1491,22.1633,22.1301,22.1396,46100.0
2010-02-09 14:05:00,46.55,46.58,46.47,46.49,72500.0,22.1348,22.1491,22.0968,22.1063,72500.0
2010-02-09 14:10:00,46.49,46.5,46.43,46.47,62000.0,22.1063,22.111,22.0777,22.0968,62000.0
2010-02-09 14:15:00,46.49,46.51,46.43,46.44,79300.0,22.1063,22.1158,22.0777,22.0825,79300.0
2010-02-09 14:20:00,46.44,46.47,46.41,46.46,36000.0,22.0825,22.0968,22.0682,22.092,36000.0
2010-02-09 14:25:00,46.46,46.49,46.45,46.46,25200.0,22.092,22.1063,22.0873,22.092,25200.0
2010-02-09 14:30:00,46.46,46.5,46.45,46.49,77300.0,22.092,22.111,22.0873,22.1063,77300.0
2010-02-09 14:35:00,46.5,46.53,46.45,46.47,59400.0,22.111,22.1253,22.0873,22.0968,59400.0
2010-02-09 14:40:00,46.46,46.59,46.45,46.56,102300.0,22.092,22.1538,22.0873,22.1396,102300.0
2010-02-09 14:45:00,46.56,46.62,46.52,46.56,83600.0,22.1396,22.1681,22.1205,22.1396,83600.0
2010-02-09 14:50:00,46.58,46.61,46.54,46.57,92000.0,22.1491,22.1633,22.1301,22.1443,92000.0
2010-02-09 14:55:00,46.57,46.69,46.56,46.57,103900.0,22.1443,22.2014,22.1396,22.1443,103900.0
2010-02-09 15:00:00,46.58,46.79,46.58,46.75,192600.0,22.1491,22.2489,22.1491,22.2299,192600.0
2010-02-09 15:05:00,46.76,46.8,46.68,46.78,82000.0,22.2347,22.2537,22.1966,22.2442,82000.0
2010-02-09 15:10:00,46.77,46.9,46.74,46.89,110200.0,22.2394,22.3012,22.2252,22.2965,110200.0
2010-02-09 15:15:00,46.9,46.94,46.83,46.92,78100.0,22.3012,22.3203,22.2679,22.3107,78100.0
2010-02-09 15:20:00,46.91,46.98,46.89,46.93,101600.0,22.306,22.3393,22.2965,22.3155,101600.0
2010-02-09 15:25:00,46.93,47.0,46.92,46.99,123400.0,22.3155,22.3488,22.3107,22.344,123400.0
2010-02-09 15:30:00,46.99,47.0,46.93,46.97,147000.0,22.344,22.3488,22.3155,22.3345,147000.0
2010-02-09 15:35:00,46.97,46.99,46.92,46.96,106500.0,22.3345,22.344,22.3107,22.3298,106500.0
2010-02-09 15:40:00,46.96,46.96,46.82,46.89,208300.0,22.3298,22.3298,22.2632,22.2965,208300.0
2010-02-09 15:45:00,46.91,46.98,46.88,46.95,190100.0,22.306,22.3393,22.2917,22.325,190100.0
2010-02-09 15:50:00,46.95,46.96,46.83,46.89,348300.0,22.325,22.3298,22.2679,22.2965,348300.0
2010-02-09 15:55:00,46.88,46.97,46.83,46.85,454700.0,22.2917,22.3345,22.2679,22.2775,454700.0
2010-02-10 09:30:00,46.81,46.85,46.63,46.75,126300.0,22.2584,22.2775,22.1728,22.2299,126300.0
2010-02-10 09:35:00,46.76,46.83,46.58,46.58,66000.0,22.2347,22.2679,22.1491,22.1491,66000.0
2010-02-10 09:40:00,46.59,46.85,46.52,46.79,95800.0,22.1538,22.2775,22.1205,22.2489,95800.0
2010-02-10 09:45:00,46.79,46.85,46.72,46.83,83600.0,22.2489,22.2775,22.2156,22.2679,83600.0
2010-02-10 09:50:00,46.82,46.82,46.64,46.75,65100.0,22.2632,22.2632,22.1776,22.2299,65100.0
2010-02-10 09:55:00,46.75,46.9,46.75,46.89,111700.0,22.2299,22.3012,22.2299,22.2965,111700.0
2010-02-10 10:00:00,46.89,46.92,46.79,46.92,185300.0,22.2965,22.3107,22.2489,22.3107,185300.0
2010-02-10 10:05:00,46.91,46.91,46.57,46.58,129700.0,22.306,22.306,22.1443,22.1491,129700.0
2010-02-10 10:10:00,46.57,46.58,46.41,46.44,147300.0,22.1443,22.1491,22.0682,22.0825,147300.0
2010-02-10 10:15:00,46.44,46.67,46.39,46.63,164700.0,22.0825,22.1919,22.0587,22.1728,164700.0
2010-02-10 10:20:00,46.63,46.7,46.53,46.6,126700.0,22.1728,22.2061,22.1253,22.1586,126700.0
2010-02-10 10:25:00,46.6,46.67,46.49,46.55,144500.0,22.1586,22.1919,22.1063,22.1348,144500.0
2010-02-10 10:30:00,46.56,46.65,46.47,46.65,162200.0,22.1396,22.1824,22.0968,22.1824,162200.0
2010-02-10 10:35:00,46.64,46.64,46.54,46.56,105000.0,22.1776,22.1776,22.1301,22.1396,105000.0
2010-02-10 10:40:00,46.57,46.57,46.49,46.5,76500.0,22.1443,22.1443,22.1063,22.111,76500.0
2010-02-10 10:45:00,46.5,46.56,46.46,46.49,65800.0,22.111,22.1396,22.092,22.1063,65800.0
2010-02-10 10:50:00,46.49,46.54,46.46,46.5,67900.0,22.1063,22.1301,22.092,22.111,67900.0
2010-02-10 10:55:00,46.49,46.56,46.47,46.51,52200.0,22.1063,22.1396,22.0968,22.1158,52200.0
2010-02-10 11:00:00,46.51,46.54,46.48,46.51,62400.0,22.1158,22.1301,22.1015,22.1158,62400.0
2010-02-10 11:05:00,46.51,46.7,46.5,46.7,57700.0,22.1158,22.2061,22.111,22.2061,57700.0
2010-02-10 11:10:00,46.71,46.73,46.61,46.64,47700.0,22.2109,22.2204,22.1633,22.1776,47700.0
2010-02-10 11:15:00,46.64,46.65,46.56,46.57,50500.0,22.1776,22.1824,22.1396,22.1443,50500.0
2010-02-10 11:20:00,46.56,46.67,46.56,46.65,57600.0,22.1396,22.1919,22.1396,22.1824,57600.0
2010-02-10 11:25:00,46.66,46.77,46.65,46.73,71500.0,22.1871,22.2394,22.1824,22.2204,71500.0
2010-02-10 11:30:00,46.73,46.83,46.71,46.76,49300.0,22.2204,22.2679,22.2109,22.2347,49300.0
2010-02-10 11:35:00,46.77,46.79,46.71,46.72,52200.0,22.2394,22.2489,22.2109,22.2156,52200.0
2010-02-10 11:40:00,46.72,46.8,46.69,46.79,111700.0,22.2156,22.2537,22.2014,22.2489,111700.0
2010-02-10 11:45:00,46.79,46.96,46.74,46.95,99600.0,22.2489,22.3298,22.2252,22.325,99600.0
2010-02-10 11:50:00,46.94,46.97,46.9,46.92,89100.0,22.3203,22.3345,22.3012,22.3107,89100.0
2010-02-10 11:55:00,46.93,46.96,46.79,46.86,46000.0,22.3155,22.3298,22.2489,22.2822,46000.0
2010-02-10 12:00:00,46.84,46.87,46.73,46.86,45300.0,22.2727,22.287,22.2204,22.2822,45300.0
2010-02-10 12:05:00,46.86,46.93,46.84,46.92,40300.0,22.2822,22.3155,22.2727,22.3107,40300.0
2010-02-10 12:10:00,46.93,46.94,46.85,46.86,51000.0,22.3155,22.3203,22.2775,22.2822,51000.0
2010-02-10 12:15:00,46.86,46.92,46.8,46.8,121400.0,22.2822,22.3107,22.2537,22.2537,121400.0
2010-02-10 12:20:00,46.8,46.92,46.72,46.9,86500.0,22.2537,22.3107,22.2156,22.3012,86500.0
2010-02-10 12:25:00,46.91,46.94,46.87,46.93,34200.0,22.306,22.3203,22.287,22.3155,34200.0
2010-02-10 12:30:00,46.93,47.08,46.91,46.93,78800.0,22.3155,22.3868,22.306,22.3155,78800.0
2010-02-10 12:35:00,46.92,46.93,46.84,46.88,46000.0,22.3107,22.3155,22.2727,22.2917,46000.0
2010-02-10 12:40:00,46.86,46.94,46.83,46.85,136300.0,22.2822,22.3203,22.2679,22.2775,136300.0
2010-02-10 12:45:00,46.83,46.87,46.71,46.71,42000.0,22.2679,22.287,22.2109,22.2109,42000.0
2010-02-10 12:50:00,46.71,46.73,46.71,46.72,30900.0,22.2109,22.2204,22.2109,22.2156,30900.0
2010-02-10 12:55:00,46.73,46.8,46.69,46.7,36000.0,22.2204,22.2537,22.2014,22.2061,36000.0
2010-02-10 13:00:00,46.7,46.75,46.65,46.69,21000.0,22.2061,22.2299,22.1824,22.2014,21000.0
2010-02-10 13:05:00,46.69,46.77,46.67,46.75,32600.0,22.2014,22.2394,22.1919,22.2299,32600.0
2010-02-10 13:10:00,46.75,46.82,46.73,46.74,34800.0,22.2299,22.2632,22.2204,22.2252,34800.0
2010-02-10 13:15:00,46.74,46.75,46.7,46.73,23500.0,22.2252,22.2299,22.2061,22.2204,23500.0
2010-02-10 13:20:00,46.72,46.77,46.7,46.74,59700.0,22.2156,22.2394,22.2061,22.2252,59700.0
2010-02-10 13:25:00,46.76,46.87,46.75,46.85,34600.0,22.2347,22.287,22.2299,22.2775,34600.0
2010-02-10 13:30:00,46.86,46.93,46.85,46.9,67800.0,22.2822,22.3155,22.2775,22.3012,67800.0
2010-02-10 13:35:00,46.9,46.96,46.9,46.96,43600.0,22.3012,22.3298,22.3012,22.3298,43600.0
2010-02-10 13:40:00,46.95,46.97,46.91,46.97,65800.0,22.325,22.3345,22.306,22.3345,65800.0
2010-02-10 13:45:00,46.96,46.99,46.94,46.98,50600.0,22.3298,22.344,22.3203,22.3393,50600.0
2010-02-10 13:50:00,46.97,47.01,46.96,47.01,59600.0,22.3345,22.3535,22.3298,22.3535,59600.0
2010-02-10 13:55:00,47.02,47.06,46.99,46.99,63700.0,22.3583,22.3773,22.344,22.344,63700.0
2010-02-10 14:00:00,46.99,47.03,46.99,47.01,24700.0,22.344,22.3631,22.344,22.3535,24700.0
2010-02-10 14:05:00,47.01,47.06,47.01,47.02,21600.0,22.3535,22.3773,22.3535,22.3583,21600.0
2010-02-10 14:10:00,47.02,47.02,46.95,46.99,68800.0,22.3583,22.3583,22.325,22.344,68800.0
2010-02-10 14:15:00,46.99,47.03,46.96,47.03,38600.0,22.344,22.3631,22.3298,22.3631,38600.0
2010-02-10 14:20:00,47.03,47.05,46.97,47.01,67400.0,22.3631,22.3726,22.3345,22.3535,67400.0
2010-02-10 14:25:00,47.01,47.05,46.97,47.01,34000.0,22.3535,22.3726,22.3345,22.3535,34000.0
2010-02-10 14:30:00,47.0,47.0,46.9,46.9,50400.0,22.3488,22.3488,22.3012,22.3012,50400.0
2010-02-10 14:35:00,46.91,46.94,46.89,46.93,72900.0,22.306,22.3203,22.2965,22.3155,72900.0
2010-02-10 14:40:00,46.94,46.98,46.9,46.98,63500.0,22.3203,22.3393,22.3012,22.3393,63500.0
2010-02-10 14:45:00,46.98,47.01,46.93,46.97,44800.0,22.3393,22.3535,22.3155,22.3345,44800.0
2010-02-10 14:50:00,46.97,47.02,46.9,47.01,74000.0,22.3345,22.3583,22.3012,22.3535,74000.0
2010-02-10 14:55:00,47.01,47.04,46.98,47.03,38000.0,22.3535,22.3678,22.3393,22.3631,38000.0
2010-02-10 15:00:00,47.03,47.08,47.02,47.04,61000.0,22.3631,22.3868,22.3583,22.3678,61000.0
2010-02-10 15:05:00,47.04,47.08,46.99,46.99,66100.0,22.3678,22.3868,22.344,22.344,66100.0
2010-02-10 15:10:00,47.0,47.08,46.99,47.08,55600.0,22.3488,22.3868,22.344,22.3868,55600.0
2010-02-10 15:15:00,47.08,47.09,46.98,46.99,81000.0,22.3868,22.3916,22.3393,22.344,81000.0
2010-02-10 15:20:00,46.98,46.99,46.94,46.95,51700.0,22.3393,22.344,22.3203,22.325,51700.0
2010-02-10 15:25:00,46.95,47.03,46.92,46.96,79500.0,22.325,22.3631,22.3107,22.3298,79500.0
2010-02-10 15:30:00,46.96,46.97,46.78,46.79,188300.0,22.3298,22.3345,22.2442,22.2489,188300.0
2010-02-10 15:35:00,46.79,46.87,46.74,46.81,110500.0,22.2489,22.287,22.2252,22.2584,110500.0
2010-02-10 15:40:00,46.79,46.91,46.74,46.82,133900.0,22.2489,22.306,22.2252,22.2632,133900.0
2010-02-10 15:45:00,46.83,46.87,46.78,46.83,104800.0,22.2679,22.287,22.2442,22.2679,104800.0
2010-02-10 15:50:00,46.83,46.86,46.78,46.8,113300.0,22.2679,22.2822,22.2442,22.2537,113300.0
2010-02-10 15:55:00,46.8,46.86,46.78,46.82,221500.0,22.2537,22.2822,22.2442,22.2632,221500.0
2010-02-11 09:30:00,46.65,46.66,46.3,46.31,117100.0,22.1824,22.1871,22.0159,22.0207,117100.0
2010-02-11 09:35:00,46.3,46.59,46.22,46.59,99400.0,22.0159,22.1538,21.9779,22.1538,99400.0
2010-02-11 09:40:00,46.59,46.61,46.08,46.16,147900.0,22.1538,22.1633,21.9113,21.9494,147900.0
2010-02-11 09:45:00,46.15,46.19,46.05,46.11,102700.0,21.9446,21.9636,21.8971,21.9256,102700.0
2010-02-11 09:50:00,46.11,46.28,46.07,46.1,55400.0,21.9256,22.0064,21.9066,21.9208,55400.0
2010-02-11 09:55:00,46.1,46.3,46.08,46.24,71900.0,21.9208,22.0159,21.9113,21.9874,71900.0
2010-02-11 10:00:00,46.24,46.24,46.09,46.1,71500.0,21.9874,21.9874,21.9161,21.9208,71500.0
2010-02-11 10:05:00,46.11,46.25,46.06,46.06,49300.0,21.9256,21.9922,21.9018,21.9018,49300.0
2010-02-11 10:10:00,46.07,47.86,46.06,47.83,2176500.0,21.9066,22.7577,21.9018,22.7435,2176500.0
2010-02-11 10:15:00,47.84,48.25,47.73,47.79,1197000.0,22.7482,22.9432,22.6959,22.7244,1197000.0
2010-02-11 10:20:00,47.8,48.36,47.63,48.33,821500.0,22.7292,22.9955,22.6484,22.9812,821500.0
2010-02-11 10:25:00,48.33,48.88,48.29,48.85,999100.0,22.9812,23.2427,22.9622,23.2285,999100.0
2010-02-11 10:30:00,48.86,48.93,48.42,48.42,599900.0,23.2332,23.2665,23.024,23.024,599900.0
2010-02-11 10:35:00,48.44,48.55,48.24,48.28,412300.0,23.0335,23.0858,22.9384,22.9574,412300.0
2010-02-11 10:40:00,48.27,48.37,48.21,48.29,285500.0,22.9527,23.0002,22.9241,22.9622,285500.0
2010-02-11 10:45:00,48.29,48.47,48.11,48.13,222200.0,22.9622,23.0478,22.8766,22.8861,222200.0
2010-02-11 10:50:00,48.13,48.25,48.06,48.1,173900.0,22.8861,22.9432,22.8528,22.8718,173900.0
2010-02-11 10:55:00,48.1,48.26,48.06,48.19,211300.0,22.8718,22.9479,22.8528,22.9146,211300.0
2010-02-11 11:00:00,48.19,48.33,48.15,48.28,228300.0,22.9146,22.9812,22.8956,22.9574,228300.0
2010-02-11 11:05:00,48.27,48.3,48.04,48.09,260800.0,22.9527,22.9669,22.8433,22.8671,260800.0
2010-02-11 11:10:00,48.09,48.26,48.08,48.2,99200.0,22.8671,22.9479,22.8623,22.9194,99200.0
2010-02-11 11:15:00,48.2,48.31,48.2,48.22,133200.0,22.9194,22.9717,22.9194,22.9289,133200.0
2010-02-11 11:20:00,48.23,48.43,48.2,48.39,151400.0,22.9337,23.0288,22.9194,23.0097,151400.0
2010-02-11 11:25:00,48.4,48.47,48.39,48.46,160600.0,23.0145,23.0478,23.0097,23.043,160600.0
2010-02-11 11:30:00,48.47,48.47,48.17,48.17,178400.0,23.0478,23.0478,22.9051,22.9051,178400.0
2010-02-11 11:35:00,48.17,48.39,48.15,48.31,97800.0,22.9051,23.0097,22.8956,22.9717,97800.0
2010-02-11 11:40:00,48.32,48.47,48.31,48.46,158700.0,22.9765,23.0478,22.9717,23.043,158700.0
2010-02-11 11:45:00,48.46,48.47,48.36,48.42,147000.0,23.043,23.0478,22.9955,23.024,147000.0
2010-02-11 11:50:00,48.42,48.47,48.41,48.43,99900.0,23.024,23.0478,23.0192,23.0288,99900.0
2010-02-11 11:55:00,48.43,48.44,48.35,48.37,50800.0,23.0288,23.0335,22.9907,23.0002,50800.0
2010-02-11 12:00:00,48.38,48.39,48.29,48.34,56600.0,23.005,23.0097,22.9622,22.986,56600.0
2010-02-11 12:05:00,48.35,48.46,48.35,48.45,58500.0,22.9907,23.043,22.9907,23.0383,58500.0
2010-02-11 12:10:00,48.46,48.46,48.36,48.37,50500.0,23.043,23.043,22.9955,23.0002,50500.0
2010-02-11 12:15:00,48.35,48.55,48.33,48.35,101200.0,22.9907,23.0858,22.9812,22.9907,101200.0
2010-02-11 12:20:00,48.36,48.37,48.23,48.34,57300.0,22.9955,23.0002,22.9337,22.986,57300.0
2010-02-11 12:25:00,48.34,48.34,48.28,48.3,42600.0,22.986,22.986,22.9574,22.9669,42600.0
2010-02-11 12:30:00,48.3,48.3,48.22,48.25,64000.0,22.9669,22.9669,22.9289,22.9432,64000.0
2010-02-11 12:35:00,48.25,48.31,48.23,48.31,59600.0,22.9432,22.9717,22.9337,22.9717,59600.0
2010-02-11 12:40:00,48.31,48.38,48.29,48.36,90400.0,22.9717,23.005,22.9622,22.9955,90400.0
2010-02-11 12:45:00,48.35,48.47,48.32,48.44,114100.0,22.9907,23.0478,22.9765,23.0335,114100.0
2010-02-11 12:50:00,48.43,48.46,48.38,48.38,43700.0,23.0288,23.043,23.005,23.005,43700.0
2010-02-11 12:55:00,48.38,48.42,48.35,48.37,46200.0,23.005,23.024,22.9907,23.0002,46200.0
2010-02-11 13:00:00,48.37,48.39,48.35,48.35,47000.0,23.0002,23.0097,22.9907,22.9907,47000.0
2010-02-11 13:05:00,48.35,48.41,48.35,48.41,43000.0,22.9907,23.0192,22.9907,23.0192,43000.0
2010-02-11 13:10:00,48.41,48.5,48.4,48.49,48700.0,23.0192,23.062,23.0145,23.0573,48700.0
2010-02-11 13:15:00,48.49,48.54,48.43,48.52,84600.0,23.0573,23.0811,23.0288,23.0716,84600.0
2010-02-11 13:20:00,48.52,48.65,48.52,48.6,101600.0,23.0716,23.1334,23.0716,23.1096,101600.0
2010-02-11 13:25:00,48.59,48.69,48.59,48.61,61200.0,23.1048,23.1524,23.1048,23.1144,61200.0
2010-02-11 13:30:00,48.61,48.79,48.61,48.77,110000.0,23.1144,23.1999,23.1144,23.1904,110000.0
2010-02-11 13:35:00,48.77,48.83,48.76,48.77,88500.0,23.1904,23.219,23.1857,23.1904,88500.0
2010-02-11 13:40:00,48.77,48.82,48.74,48.82,90400.0,23.1904,23.2142,23.1762,23.2142,90400.0
2010-02-11 13:45:00,48.82,48.82,48.58,48.67,91000.0,23.2142,23.2142,23.1001,23.1429,91000.0
2010-02-11 13:50:00,48.67,48.79,48.64,48.78,61700.0,23.1429,23.1999,23.1286,23.1952,61700.0
2010-02-11 13:55:00,48.77,48.82,48.75,48.81,54600.0,23.1904,23.2142,23.1809,23.2095,54600.0
2010-02-11 14:00:00,48.81,48.86,48.77,48.79,95200.0,23.2095,23.2332,23.1904,23.1999,95200.0
2010-02-11 14:05:00,48.78,48.82,48.72,48.73,63100.0,23.1952,23.2142,23.1667,23.1714,63100.0
2010-02-11 14:10:00,48.72,48.75,48.65,48.65,65800.0,23.1667,23.1809,23.1334,23.1334,65800.0
2010-02-11 14:15:00,48.66,48.8,48.65,48.78,78800.0,23.1381,23.2047,23.1334,23.1952,78800.0
2010-02-11 14:20:00,48.78,48.79,48.65,48.65,49900.0,23.1952,23.1999,23.1334,23.1334,49900.0
2010-02-11 14:25:00,48.64,48.64,48.55,48.61,114800.0,23.1286,23.1286,23.0858,23.1144,114800.0
2010-02-11 14:30:00,48.62,48.67,48.54,48.57,180900.0,23.1191,23.1429,23.0811,23.0953,180900.0
2010-02-11 14:35:00,48.56,48.61,48.53,48.58,71200.0,23.0906,23.1144,23.0763,23.1001,71200.0
2010-02-11 14:40:00,48.58,48.6,48.55,48.58,82400.0,23.1001,23.1096,23.0858,23.1001,82400.0
2010-02-11 14:45:00,48.58,48.63,48.56,48.56,86400.0,23.1001,23.1239,23.0906,23.0906,86400.0
2010-02-11 14:50:00,48.56,48.6,48.45,48.45,112500.0,23.0906,23.1096,23.0383,23.0383,112500.0
2010-02-11 14:55:00,48.45,48.52,48.4,48.51,109000.0,23.0383,23.0716,23.0145,23.0668,109000.0
2010-02-11 15:00:00,48.52,48.56,48.5,48.54,83800.0,23.0716,23.0906,23.062,23.0811,83800.0
2010-02-11 15:05:00,48.55,48.61,48.53,48.54,76300.0,23.0858,23.1144,23.0763,23.0811,76300.0
2010-02-11 15:10:00,48.55,48.69,48.54,48.66,138700.0,23.0858,23.1524,23.0811,23.1381,138700.0
2010-02-11 15:15:00,48.65,48.83,48.65,48.81,147600.0,23.1334,23.219,23.1334,23.2095,147600.0
2010-02-11 15:20:00,48.82,48.9,48.76,48.84,155200.0,23.2142,23.2522,23.1857,23.2237,155200.0
2010-02-11 15:25:00,48.83,48.87,48.77,48.78,122900.0,23.219,23.238,23.1904,23.1952,122900.0
2010-02-11 15:30:00,48.78,48.87,48.77,48.82,273800.0,23.1952,23.238,23.1904,23.2142,273800.0
2010-02-11 15:35:00,48.81,48.88,48.76,48.76,202500.0,23.2095,23.2427,23.1857,23.1857,202500.0
2010-02-11 15:40:00,48.76,48.86,48.69,48.85,217400.0,23.1857,23.2332,23.1524,23.2285,217400.0
2010-02-11 15:45:00,48.84,48.88,48.76,48.77,275200.0,23.2237,23.2427,23.1857,23.1904,275200.0
2010-02-11 15:50:00,48.77,48.84,48.7,48.83,312000.0,23.1904,23.2237,23.1571,23.219,312000.0
2010-02-11 15:55:00,48.83,48.84,48.68,48.76,578400.0,23.219,23.2237,23.1476,23.1857,578400.0
2010-02-12 09:30:00,48.35,48.4,48.2,48.29,180200.0,22.9907,23.0145,22.9194,22.9622,180200.0
2010-02-12 09:35:00,48.3,48.51,48.28,48.37,143100.0,22.9669,23.0668,22.9574,23.0002,143100.0
2010-02-12 09:40:00,48.36,48.59,48.27,48.53,165600.0,22.9955,23.1048,22.9527,23.0763,165600.0
2010-02-12 09:45:00,48.53,48.68,48.39,48.65,155500.0,23.0763,23.1476,23.0097,23.1334,155500.0
2010-02-12 09:50:00,48.65,48.9,48.59,48.85,243900.0,23.1334,23.2522,23.1048,23.2285,243900.0
2010-02-12 09:55:00,48.86,49.1,48.76,49.05,411200.0,23.2332,23.3473,23.1857,23.3236,411200.0
2010-02-12 10:00:00,49.04,49.2,48.9,49.0,331200.0,23.3188,23.3949,23.2522,23.2998,331200.0
2010-02-12 10:05:00,49.0,49.27,49.0,49.25,143500.0,23.2998,23.4282,23.2998,23.4187,143500.0
2010-02-12 10:10:00,49.27,49.29,49.1,49.15,102700.0,23.4282,23.4377,23.3473,23.3711,102700.0
2010-02-12 10:15:00,49.16,49.24,49.03,49.14,149800.0,23.3759,23.4139,23.3141,23.3664,149800.0
2010-02-12 10:20:00,49.14,49.16,49.08,49.12,73100.0,23.3664,23.3759,23.3378,23.3569,73100.0
2010-02-12 10:25:00,49.12,49.15,49.03,49.1,124200.0,23.3569,23.3711,23.3141,23.3473,124200.0
2010-02-12 10:30:00,49.1,49.15,49.02,49.09,72600.0,23.3473,23.3711,23.3093,23.3426,72600.0
2010-02-12 10:35:00,49.1,49.12,49.02,49.09,145400.0,23.3473,23.3569,23.3093,23.3426,145400.0
2010-02-12 10:40:00,49.09,49.2,49.08,49.16,109800.0,23.3426,23.3949,23.3378,23.3759,109800.0
2010-02-12 10:45:00,49.15,49.16,49.07,49.1,88400.0,23.3711,23.3759,23.3331,23.3473,88400.0
2010-02-12 10:50:00,49.11,49.15,49.03,49.15,83600.0,23.3521,23.3711,23.3141,23.3711,83600.0
2010-02-12 10:55:00,49.14,49.28,49.14,49.26,142000.0,23.3664,23.4329,23.3664,23.4234,142000.0
2010-02-12 11:00:00,49.26,49.29,49.15,49.22,148600.0,23.4234,23.4377,23.3711,23.4044,148600.0
2010-02-12 11:05:00,49.22,49.35,49.21,49.3,99200.0,23.4044,23.4662,23.3997,23.4424,99200.0
2010-02-12 11:10:00,49.3,49.35,49.28,49.34,64100.0,23.4424,23.4662,23.4329,23.4615,64100.0
2010-02-12 11:15:00,49.34,49.43,49.33,49.42,77700.0,23.4615,23.5043,23.4567,23.4995,77700.0
2010-02-12 11:20:00,49.42,49.51,49.38,49.45,179400.0,23.4995,23.5423,23.4805,23.5138,179400.0
2010-02-12 11:25:00,49.45,49.53,49.4,49.46,83200.0,23.5138,23.5518,23.49,23.5185,83200.0
2010-02-12 11:30:00,49.45,49.51,49.42,49.42,127900.0,23.5138,23.5423,23.4995,23.4995,127900.0
2010-02-12 11:35:00,49.42,49.43,49.34,49.38,61100.0,23.4995,23.5043,23.4615,23.4805,61100.0
2010-02-12 11:40:00,49.38,49.5,49.32,49.47,88900.0,23.4805,23.5376,23.452,23.5233,88900.0
2010-02-12 11:45:00,49.47,49.5,49.46,49.5,93600.0,23.5233,23.5376,23.5185,23.5376,93600.0
2010-02-12 11:50:00,49.5,49.51,49.38,49.46,101300.0,23.5376,23.5423,23.4805,23.5185,101300.0
2010-02-12 11:55:00,49.47,49.51,49.44,49.49,85100.0,23.5233,23.5423,23.509,23.5328,85100.0
2010-02-12 12:00:00,49.48,49.57,49.4,49.49,99500.0,23.528,23.5708,23.49,23.5328,99500.0
2010-02-12 12:05:00,49.48,49.54,49.44,49.5,58000.0,23.528,23.5566,23.509,23.5376,58000.0
2010-02-12 12:10:00,49.5,49.59,49.5,49.55,59000.0,23.5376,23.5803,23.5376,23.5613,59000.0
2010-02-12 12:15:00,49.55,49.71,49.55,49.62,127100.0,23.5613,23.6374,23.5613,23.5946,127100.0
2010-02-12 12:20:00,49.63,49.7,49.58,49.64,98200.0,23.5994,23.6327,23.5756,23.6041,98200.0
2010-02-12 12:25:00,49.64,49.68,49.58,49.67,95400.0,23.6041,23.6231,23.5756,23.6184,95400.0
2010-02-12 12:30:00,49.66,49.77,49.66,49.76,140800.0,23.6136,23.6659,23.6136,23.6612,140800.0
2010-02-12 12:35:00,49.77,49.79,49.68,49.69,97000.0,23.6659,23.6754,23.6231,23.6279,97000.0
2010-02-12 12:40:00,49.69,49.78,49.67,49.77,77400.0,23.6279,23.6707,23.6184,23.6659,77400.0
2010-02-12 12:45:00,49.77,49.83,49.75,49.82,64400.0,23.6659,23.6945,23.6564,23.6897,64400.0
2010-02-12 12:50:00,49.82,49.84,49.79,49.84,122700.0,23.6897,23.6992,23.6754,23.6992,122700.0
2010-02-12 12:55:00,49.83,49.84,49.76,49.79,47500.0,23.6945,23.6992,23.6612,23.6754,47500.0
2010-02-12 13:00:00,49.79,49.81,49.73,49.78,58400.0,23.6754,23.685,23.6469,23.6707,58400.0
2010-02-12 13:05:00,49.78,49.93,49.75,49.85,177100.0,23.6707,23.742,23.6564,23.704,177100.0
2010-02-12 13:10:00,49.85,49.86,49.68,49.68,111000.0,23.704,23.7087,23.6231,23.6231,111000.0
2010-02-12 13:15:00,49.68,49.68,49.5,49.5,133900.0,23.6231,23.6231,23.5376,23.5376,133900.0
2010-02-12 13:20:00,49.5,49.5,49.31,49.36,98300.0,23.5376,23.5376,23.4472,23.471,98300.0
2010-02-12 13:25:00,49.37,49.37,49.3,49.3,135700.0,23.4757,23.4757,23.4424,23.4424,135700.0
2010-02-12 13:30:00,49.3,49.34,49.17,49.33,112200.0,23.4424,23.4615,23.3806,23.4567,112200.0
2010-02-12 13:35:00,49.34,49.38,49.32,49.34,50300.0,23.4615,23.4805,23.452,23.4615,50300.0
2010-02-12 13:40:00,49.35,49.56,49.34,49.55,85700.0,23.4662,23.5661,23.4615,23.5613,85700.0
2010-02-12 13:45:00,49.55,49.58,49.52,49.57,57700.0,23.5613,23.5756,23.5471,23.5708,57700.0
2010-02-12 13:50:00,49.58,49.59,49.54,49.59,31500.0,23.5756,23.5803,23.5566,23.5803,31500.0
2010-02-12 13:55:00,49.59,49.65,49.54,49.58,120300.0,23.5803,23.6089,23.5566,23.5756,120300.0
2010-02-12 14:00:00,49.59,49.6,49.52,49.54,49300.0,23.5803,23.5851,23.5471,23.5566,49300.0
2010-02-12 14:05:00,49.54,49.56,49.49,49.53,66400.0,23.5566,23.5661,23.5328,23.5518,66400.0
2010-02-12 14:10:00,49.53,49.67,49.52,49.56,111500.0,23.5518,23.6184,23.5471,23.5661,111500.0
2010-02-12 14:15:00,49.56,49.59,49.54,49.56,103000.0,23.5661,23.5803,23.5566,23.5661,103000.0
2010-02-12 14:20:00,49.57,49.61,49.55,49.56,115600.0,23.5708,23.5899,23.5613,23.5661,115600.0
2010-02-12 14:25:00,49.55,49.59,49.51,49.52,87800.0,23.5613,23.5803,23.5423,23.5471,87800.0
2010-02-12 14:30:00,49.52,49.57,49.5,49.54,109400.0,23.5471,23.5708,23.5376,23.5566,109400.0
2010-02-12 14:35:00,49.54,49.54,49.45,49.49,122100.0,23.5566,23.5566,23.5138,23.5328,122100.0
2010-02-12 14:40:00,49.5,49.51,49.37,49.37,67500.0,23.5376,23.5423,23.4757,23.4757,67500.0
2010-02-12 14:45:00,49.38,49.51,49.38,49.42,151700.0,23.4805,23.5423,23.4805,23.4995,151700.0
2010-02-12 14:50:00,49.42,49.5,49.42,49.44,172500.0,23.4995,23.5376,23.4995,23.509,172500.0
2010-02-12 14:55:00,49.44,49.44,49.27,49.29,333700.0,23.509,23.509,23.4282,23.4377,333700.0
2010-02-12 15:00:00,49.29,49.33,49.19,49.25,174700.0,23.4377,23.4567,23.3901,23.4187,174700.0
2010-02-12 15:05:00,49.25,49.31,49.22,49.27,150800.0,23.4187,23.4472,23.4044,23.4282,150800.0
2010-02-12 15:10:00,49.27,49.27,49.2,49.23,180200.0,23.4282,23.4282,23.3949,23.4092,180200.0
2010-02-12 15:15:00,49.23,49.26,49.08,49.1,124700.0,23.4092,23.4234,23.3378,23.3473,124700.0
2010-02-12 15:20:00,49.1,49.27,49.09,49.21,151400.0,23.3473,23.4282,23.3426,23.3997,151400.0
2010-02-12 15:25:00,49.22,49.32,49.22,49.26,158000.0,23.4044,23.452,23.4044,23.4234,158000.0
2010-02-12 15:30:00,49.26,49.27,49.11,49.21,132800.0,23.4234,23.4282,23.3521,23.3997,132800.0
2010-02-12 15:35:00,49.22,49.34,49.18,49.32,151200.0,23.4044,23.4615,23.3854,23.452,151200.0
2010-02-12 15:40:00,49.31,49.5,49.31,49.41,319500.0,23.4472,23.5376,23.4472,23.4948,319500.0
2010-02-12 15:45:00,49.42,49.57,49.4,49.53,208500.0,23.4995,23.5708,23.49,23.5518,208500.0
2010-02-12 15:50:00,49.53,49.57,49.4,49.46,362000.0,23.5518,23.5708,23.49,23.5185,362000.0
2010-02-12 15:55:00,49.46,49.47,49.24,49.4,848300.0,23.5185,23.5233,23.4139,23.49,848300.0
2010-02-16 09:30:00,49.6,49.92,49.35,49.57,366700.0,23.5851,23.7373,23.4662,23.5708,366700.0
2010-02-16 09:35:00,49.57,49.7,49.37,49.58,330000.0,23.5708,23.6327,23.4757,23.5756,330000.0
2010-02-16 09:40:00,49.59,49.73,49.58,49.67,181000.0,23.5803,23.6469,23.5756,23.6184,181000.0
2010-02-16 09:45:00,49.66,49.71,49.56,49.61,325800.0,23.6136,23.6374,23.5661,23.5899,325800.0
2010-02-16 09:50:00,49.6,49.62,49.49,49.56,201100.0,23.5851,23.5946,23.5328,23.5661,201100.0
2010-02-16 09:55:00,49.56,49.69,49.51,49.55,143800.0,23.5661,23.6279,23.5423,23.5613,143800.0
2010-02-16 10:00:00,49.56,49.67,49.54,49.55,101200.0,23.5661,23.6184,23.5566,23.5613,101200.0
2010-02-16 10:05:00,49.56,49.69,49.55,49.6,80900.0,23.5661,23.6279,23.5613,23.5851,80900.0
2010-02-16 10:10:00,49.6,49.72,49.59,49.67,72200.0,23.5851,23.6422,23.5803,23.6184,72200.0
2010-02-16 10:15:00,49.67,49.71,49.64,49.7,85500.0,23.6184,23.6374,23.6041,23.6327,85500.0
2010-02-16 10:20:00,49.7,49.7,49.58,49.61,67400.0,23.6327,23.6327,23.5756,23.5899,67400.0
2010-02-16 10:25:00,49.62,49.64,49.55,49.58,113400.0,23.5946,23.6041,23.5613,23.5756,113400.0
2010-02-16 10:30:00,49.59,49.67,49.55,49.56,111200.0,23.5803,23.6184,23.5613,23.5661,111200.0
2010-02-16 10:35:00,49.57,49.64,49.57,49.63,110600.0,23.5708,23.6041,23.5708,23.5994,110600.0
2010-02-16 10:40:00,49.62,49.72,49.62,49.67,109600.0,23.5946,23.6422,23.5946,23.6184,109600.0
2010-02-16 10:45:00,49.67,49.67,49.59,49.6,180700.0,23.6184,23.6184,23.5803,23.5851,180700.0
2010-02-16 10:50:00,49.59,49.63,49.58,49.61,87700.0,23.5803,23.5994,23.5756,23.5899,87700.0
2010-02-16 10:55:00,49.61,49.64,49.58,49.6,46100.0,23.5899,23.6041,23.5756,23.5851,46100.0
2010-02-16 11:00:00,49.6,49.63,49.5,49.5,87600.0,23.5851,23.5994,23.5376,23.5376,87600.0
2010-02-16 11:05:00,49.51,49.53,49.42,49.52,170200.0,23.5423,23.5518,23.4995,23.5471,170200.0
2010-02-16 11:10:00,49.52,49.57,49.51,49.57,54100.0,23.5471,23.5708,23.5423,23.5708,54100.0
2010-02-16 11:15:00,49.58,49.58,49.52,49.55,81800.0,23.5756,23.5756,23.5471,23.5613,81800.0
2010-02-16 11:20:00,49.56,49.6,49.54,49.55,89100.0,23.5661,23.5851,23.5566,23.5613,89100.0
2010-02-16 11:25:00,49.56,49.59,49.52,49.53,180400.0,23.5661,23.5803,23.5471,23.5518,180400.0
2010-02-16 11:30:00,49.54,49.59,49.52,49.54,93700.0,23.5566,23.5803,23.5471,23.5566,93700.0
2010-02-16 11:35:00,49.54,49.56,49.53,49.56,30800.0,23.5566,23.5661,23.5518,23.5661,30800.0
2010-02-16 11:40:00,49.57,49.63,49.55,49.62,95100.0,23.5708,23.5994,23.5613,23.5946,95100.0
2010-02-16 11:45:00,49.61,49.62,49.54,49.56,76300.0,23.5899,23.5946,23.5566,23.5661,76300.0
2010-02-16 11:50:00,49.56,49.57,49.55,49.57,45700.0,23.5661,23.5708,23.5613,23.5708,45700.0
2010-02-16 11:55:00,49.56,49.57,49.55,49.55,56000.0,23.5661,23.5708,23.5613,23.5613,56000.0
2010-02-16 12:00:00,49.55,49.59,49.52,49.54,112000.0,23.5613,23.5803,23.5471,23.5566,112000.0
2010-02-16 12:05:00,49.54,49.57,49.53,49.55,104400.0,23.5566,23.5708,23.5518,23.5613,104400.0
2010-02-16 12:10:00,49.55,49.57,49.51,49.54,130700.0,23.5613,23.5708,23.5423,23.5566,130700.0
2010-02-16 12:15:00,49.54,49.54,49.5,49.5,97400.0,23.5566,23.5566,23.5376,23.5376,97400.0
2010-02-16 12:20:00,49.5,49.51,49.47,49.48,89900.0,23.5376,23.5423,23.5233,23.528,89900.0
2010-02-16 12:25:00,49.48,49.52,49.46,49.48,73700.0,23.528,23.5471,23.5185,23.528,73700.0
2010-02-16 12:30:00,49.48,49.48,49.44,49.44,43900.0,23.528,23.528,23.509,23.509,43900.0
2010-02-16 12:35:00,49.44,49.47,49.43,49.44,102600.0,23.509,23.5233,23.5043,23.509,102600.0
2010-02-16 12:40:00,49.43,49.51,49.42,49.49,63900.0,23.5043,23.5423,23.4995,23.5328,63900.0
2010-02-16 12:45:00,49.49,49.57,49.49,49.55,45300.0,23.5328,23.5708,23.5328,23.5613,45300.0
2010-02-16 12:50:00,49.54,49.55,49.44,49.47,76200.0,23.5566,23.5613,23.509,23.5233,76200.0
2010-02-16 12:55:00,49.47,49.47,49.43,49.47,149400.0,23.5233,23.5233,23.5043,23.5233,149400.0
2010-02-16 13:00:00,49.47,49.5,49.44,49.44,338900.0,23.5233,23.5376,23.509,23.509,338900.0
2010-02-16 13:05:00,49.45,49.46,49.36,49.43,231700.0,23.5138,23.5185,23.471,23.5043,231700.0
2010-02-16 13:10:00,49.43,49.48,49.43,49.47,85600.0,23.5043,23.528,23.5043,23.5233,85600.0
2010-02-16 13:15:00,49.47,49.49,49.41,49.43,232400.0,23.5233,23.5328,23.4948,23.5043,232400.0
2010-02-16 13:20:00,49.44,49.48,49.42,49.48,95600.0,23.509,23.528,23.4995,23.528,95600.0
2010-02-16 13:25:00,49.47,49.48,49.44,49.47,97200.0,23.5233,23.528,23.509,23.5233,97200.0
2010-02-16 13:30:00,49.47,49.52,49.45,49.48,168300.0,23.5233,23.5471,23.5138,23.528,168300.0
2010-02-16 13:35:00,49.48,49.49,49.45,49.47,83700.0,23.528,23.5328,23.5138,23.5233,83700.0
2010-02-16 13:40:00,49.46,49.5,49.44,49.46,248900.0,23.5185,23.5376,23.509,23.5185,248900.0
2010-02-16 13:45:00,49.46,49.48,49.46,49.47,87200.0,23.5185,23.528,23.5185,23.5233,87200.0
2010-02-16 13:50:00,49.47,49.47,49.44,49.45,143000.0,23.5233,23.5233,23.509,23.5138,143000.0
2010-02-16 13:55:00,49.46,49.48,49.44,49.46,48500.0,23.5185,23.528,23.509,23.5185,48500.0
2010-02-16 14:00:00,49.46,49.47,49.32,49.42,143800.0,23.5185,23.5233,23.452,23.4995,143800.0
2010-02-16 14:05:00,49.42,49.43,49.32,49.37,134600.0,23.4995,23.5043,23.452,23.4757,134600.0
2010-02-16 14:10:00,49.38,49.38,49.23,49.28,278900.0,23.4805,23.4805,23.4092,23.4329,278900.0
2010-02-16 14:15:00,49.27,49.29,49.26,49.28,106400.0,23.4282,23.4377,23.4234,23.4329,106400.0
2010-02-16 14:20:00,49.27,49.33,49.25,49.25,251500.0,23.4282,23.4567,23.4187,23.4187,251500.0
2010-02-16 14:25:00,49.26,49.39,49.25,49.29,112200.0,23.4234,23.4852,23.4187,23.4377,112200.0
2010-02-16 14:30:00,49.29,49.3,49.2,49.25,111400.0,23.4377,23.4424,23.3949,23.4187,111400.0
2010-02-16 14:35:00,49.25,49.26,49.22,49.24,52200.0,23.4187,23.4234,23.4044,23.4139,52200.0
2010-02-16 14:40:00,49.23,49.26,49.22,49.24,92400.0,23.4092,23.4234,23.4044,23.4139,92400.0
2010-02-16 14:45:00,49.25,49.26,49.22,49.24,101100.0,23.4187,23.4234,23.4044,23.4139,101100.0
2010-02-16 14:50:00,49.24,49.28,49.24,49.26,121500.0,23.4139,23.4329,23.4139,23.4234,121500.0
2010-02-16 14:55:00,49.25,49.26,49.21,49.25,176600.0,23.4187,23.4234,23.3997,23.4187,176600.0
2010-02-16 15:00:00,49.26,49.32,49.26,49.31,69700.0,23.4234,23.452,23.4234,23.4472,69700.0
2010-02-16 15:05:00,49.31,49.34,49.31,49.32,58100.0,23.4472,23.4615,23.4472,23.452,58100.0
2010-02-16 15:10:00,49.33,49.35,49.22,49.22,303600.0,23.4567,23.4662,23.4044,23.4044,303600.0
2010-02-16 15:15:00,49.23,49.25,49.15,49.17,313200.0,23.4092,23.4187,23.3711,23.3806,313200.0
2010-02-16 15:20:00,49.17,49.26,49.08,49.09,301800.0,23.3806,23.4234,23.3378,23.3426,301800.0
2010-02-16 15:25:00,49.1,49.21,49.06,49.08,160600.0,23.3473,23.3997,23.3283,23.3378,160600.0
2010-02-16 15:30:00,49.09,49.28,49.08,49.23,131000.0,23.3426,23.4329,23.3378,23.4092,131000.0
2010-02-16 15:35:00,49.24,49.3,49.2,49.24,99800.0,23.4139,23.4424,23.3949,23.4139,99800.0
2010-02-16 15:40:00,49.24,49.43,49.23,49.41,239100.0,23.4139,23.5043,23.4092,23.4948,239100.0
2010-02-16 15:45:00,49.42,49.45,49.37,49.43,170200.0,23.4995,23.5138,23.4757,23.5043,170200.0
2010-02-16 15:50:00,49.42,49.44,49.3,49.37,179600.0,23.4995,23.509,23.4424,23.4757,179600.0
2010-02-16 15:55:00,49.37,49.43,49.37,49.42,291500.0,23.4757,23.5043,23.4757,23.4995,291500.0
2010-02-17 09:30:00,49.5,49.54,49.4,49.5,176600.0,23.5376,23.5566,23.49,23.5376,176600.0
2010-02-17 09:35:00,49.5,49.81,49.42,49.78,193400.0,23.5376,23.685,23.4995,23.6707,193400.0
2010-02-17 09:40:00,49.79,49.81,49.58,49.7,142700.0,23.6754,23.685,23.5756,23.6327,142700.0
2010-02-17 09:45:00,49.71,49.76,49.55,49.7,114500.0,23.6374,23.6612,23.5613,23.6327,114500.0
2010-02-17 09:50:00,49.7,49.72,49.48,49.69,86000.0,23.6327,23.6422,23.528,23.6279,86000.0
2010-02-17 09:55:00,49.69,49.79,49.63,49.78,60200.0,23.6279,23.6754,23.5994,23.6707,60200.0
2010-02-17 10:00:00,49.79,49.8,49.63,49.64,95600.0,23.6754,23.6802,23.5994,23.6041,95600.0
2010-02-17 10:05:00,49.64,49.72,49.62,49.7,145800.0,23.6041,23.6422,23.5946,23.6327,145800.0
2010-02-17 10:10:00,49.72,49.78,49.54,49.55,108200.0,23.6422,23.6707,23.5566,23.5613,108200.0
2010-02-17 10:15:00,49.54,49.75,49.54,49.66,203100.0,23.5566,23.6564,23.5566,23.6136,203100.0
2010-02-17 10:20:00,49.67,49.69,49.6,49.61,81400.0,23.6184,23.6279,23.5851,23.5899,81400.0
2010-02-17 10:25:00,49.61,49.73,49.59,49.72,130800.0,23.5899,23.6469,23.5803,23.6422,130800.0
2010-02-17 10:30:00,49.72,49.76,49.65,49.67,80000.0,23.6422,23.6612,23.6089,23.6184,80000.0
2010-02-17 10:35:00,49.67,49.68,49.54,49.59,81800.0,23.6184,23.6231,23.5566,23.5803,81800.0
2010-02-17 10:40:00,49.59,49.62,49.55,49.58,37300.0,23.5803,23.5946,23.5613,23.5756,37300.0
2010-02-17 10:45:00,49.58,49.63,49.52,49.63,30500.0,23.5756,23.5994,23.5471,23.5994,30500.0
2010-02-17 10:50:00,49.63,49.64,49.56,49.57,54300.0,23.5994,23.6041,23.5661,23.5708,54300.0
2010-02-17 10:55:00,49.57,49.57,49.51,49.53,36000.0,23.5708,23.5708,23.5423,23.5518,36000.0
2010-02-17 11:00:00,49.52,49.52,49.39,49.42,83000.0,23.5471,23.5471,23.4852,23.4995,83000.0
2010-02-17 11:05:00,49.42,49.53,49.42,49.52,31200.0,23.4995,23.5518,23.4995,23.5471,31200.0
2010-02-17 11:10:00,49.52,49.59,49.48,49.58,125000.0,23.5471,23.5803,23.528,23.5756,125000.0
2010-02-17 11:15:00,49.57,49.6,49.53,49.55,33700.0,23.5708,23.5851,23.5518,23.5613,33700.0
2010-02-17 11:20:00,49.55,49.56,49.52,49.56,32100.0,23.5613,23.5661,23.5471,23.5661,32100.0
2010-02-17 11:25:00,49.55,49.56,49.46,49.49,36300.0,23.5613,23.5661,23.5185,23.5328,36300.0
2010-02-17 11:30:00,49.49,49.53,49.39,49.41,70700.0,23.5328,23.5518,23.4852,23.4948,70700.0
2010-02-17 11:35:00,49.4,49.41,49.36,49.39,64900.0,23.49,23.4948,23.471,23.4852,64900.0
2010-02-17 11:40:00,49.4,49.41,49.35,49.38,108200.0,23.49,23.4948,23.4662,23.4805,108200.0
2010-02-17 11:45:00,49.37,49.52,49.37,49.52,37400.0,23.4757,23.5471,23.4757,23.5471,37400.0
2010-02-17 11:50:00,49.53,49.61,49.52,49.58,120300.0,23.5518,23.5899,23.5471,23.5756,120300.0
2010-02-17 11:55:00,49.58,49.61,49.54,49.56,31400.0,23.5756,23.5899,23.5566,23.5661,31400.0
2010-02-17 12:00:00,49.56,49.62,49.56,49.6,79600.0,23.5661,23.5946,23.5661,23.5851,79600.0
2010-02-17 12:05:00,49.6,49.61,49.58,49.61,42600.0,23.5851,23.5899,23.5756,23.5899,42600.0
2010-02-17 12:10:00,49.62,49.68,49.62,49.64,37800.0,23.5946,23.6231,23.5946,23.6041,37800.0
2010-02-17 12:15:00,49.65,49.69,49.61,49.69,127000.0,23.6089,23.6279,23.5899,23.6279,127000.0
2010-02-17 12:20:00,49.69,49.69,49.64,49.69,52700.0,23.6279,23.6279,23.6041,23.6279,52700.0
2010-02-17 12:25:00,49.69,49.72,49.63,49.67,40800.0,23.6279,23.6422,23.5994,23.6184,40800.0
2010-02-17 12:30:00,49.67,49.7,49.64,49.67,98100.0,23.6184,23.6327,23.6041,23.6184,98100.0
2010-02-17 12:35:00,49.67,49.71,49.62,49.62,98200.0,23.6184,23.6374,23.5946,23.5946,98200.0
2010-02-17 12:40:00,49.63,49.65,49.61,49.62,23100.0,23.5994,23.6089,23.5899,23.5946,23100.0
2010-02-17 12:45:00,49.62,49.65,49.6,49.64,27200.0,23.5946,23.6089,23.5851,23.6041,27200.0
2010-02-17 12:50:00,49.65,49.66,49.62,49.63,22400.0,23.6089,23.6136,23.5946,23.5994,22400.0
2010-02-17 12:55:00,49.63,49.68,49.6,49.66,27900.0,23.5994,23.6231,23.5851,23.6136,27900.0
2010-02-17 13:00:00,49.66,49.7,49.62,49.68,42200.0,23.6136,23.6327,23.5946,23.6231,42200.0
2010-02-17 13:05:00,49.69,49.69,49.61,49.64,40100.0,23.6279,23.6279,23.5899,23.6041,40100.0
2010-02-17 13:10:00,49.65,49.66,49.61,49.63,102200.0,23.6089,23.6136,23.5899,23.5994,102200.0
2010-02-17 13:15:00,49.64,49.67,49.6,49.63,112700.0,23.6041,23.6184,23.5851,23.5994,112700.0
2010-02-17 13:20:00,49.63,49.65,49.6,49.62,82100.0,23.5994,23.6089,23.5851,23.5946,82100.0
2010-02-17 13:25:00,49.63,49.65,49.63,49.63,19600.0,23.5994,23.6089,23.5994,23.5994,19600.0
2010-02-17 13:30:00,49.64,49.67,49.63,49.65,21400.0,23.6041,23.6184,23.5994,23.6089,21400.0
2010-02-17 13:35:00,49.64,49.68,49.64,49.66,55000.0,23.6041,23.6231,23.6041,23.6136,55000.0
2010-02-17 13:40:00,49.65,49.67,49.63,49.64,34200.0,23.6089,23.6184,23.5994,23.6041,34200.0
2010-02-17 13:45:00,49.65,49.65,49.6,49.6,66200.0,23.6089,23.6089,23.5851,23.5851,66200.0
2010-02-17 13:50:00,49.6,49.66,49.6,49.66,81300.0,23.5851,23.6136,23.5851,23.6136,81300.0
2010-02-17 13:55:00,49.65,49.69,49.62,49.69,98400.0,23.6089,23.6279,23.5946,23.6279,98400.0
2010-02-17 14:00:00,49.68,49.7,49.58,49.67,150000.0,23.6231,23.6327,23.5756,23.6184,150000.0
2010-02-17 14:05:00,49.69,49.79,49.62,49.74,74200.0,23.6279,23.6754,23.5946,23.6517,74200.0
2010-02-17 14:10:00,49.75,49.78,49.7,49.7,35700.0,23.6564,23.6707,23.6327,23.6327,35700.0
2010-02-17 14:15:00,49.72,49.73,49.65,49.68,52400.0,23.6422,23.6469,23.6089,23.6231,52400.0
2010-02-17 14:20:00,49.68,49.68,49.63,49.68,53300.0,23.6231,23.6231,23.5994,23.6231,53300.0
2010-02-17 14:25:00,49.67,49.73,49.65,49.67,40300.0,23.6184,23.6469,23.6089,23.6184,40300.0
2010-02-17 14:30:00,49.67,49.71,49.63,49.7,42100.0,23.6184,23.6374,23.5994,23.6327,42100.0
2010-02-17 14:35:00,49.71,49.72,49.66,49.71,49400.0,23.6374,23.6422,23.6136,23.6374,49400.0
2010-02-17 14:40:00,49.71,49.73,49.69,49.7,43300.0,23.6374,23.6469,23.6279,23.6327,43300.0
2010-02-17 14:45:00,49.71,49.73,49.66,49.67,24500.0,23.6374,23.6469,23.6136,23.6184,24500.0
2010-02-17 14:50:00,49.67,49.75,49.67,49.71,50000.0,23.6184,23.6564,23.6184,23.6374,50000.0
2010-02-17 14:55:00,49.71,49.74,49.67,49.72,105000.0,23.6374,23.6517,23.6184,23.6422,105000.0
2010-02-17 15:00:00,49.72,49.73,49.67,49.71,119500.0,23.6422,23.6469,23.6184,23.6374,119500.0
2010-02-17 15:05:00,49.71,49.72,49.69,49.7,56100.0,23.6374,23.6422,23.6279,23.6327,56100.0
2010-02-17 15:10:00,49.7,49.72,49.64,49.7,126900.0,23.6327,23.6422,23.6041,23.6327,126900.0
2010-02-17 15:15:00,49.7,49.78,49.68,49.72,93500.0,23.6327,23.6707,23.6231,23.6422,93500.0
2010-02-17 15:20:00,49.72,49.76,49.7,49.75,140700.0,23.6422,23.6612,23.6327,23.6564,140700.0
2010-02-17 15:25:00,49.76,49.79,49.76,49.77,85600.0,23.6612,23.6754,23.6612,23.6659,85600.0
2010-02-17 15:30:00,49.76,49.89,49.76,49.88,225600.0,23.6612,23.723,23.6612,23.7182,225600.0
2010-02-17 15:35:00,49.88,49.88,49.79,49.8,155400.0,23.7182,23.7182,23.6754,23.6802,155400.0
2010-02-17 15:40:00,49.8,49.8,49.72,49.79,171300.0,23.6802,23.6802,23.6422,23.6754,171300.0
2010-02-17 15:45:00,49.8,49.86,49.79,49.81,134600.0,23.6802,23.7087,23.6754,23.685,134600.0
2010-02-17 15:50:00,49.8,49.81,49.72,49.77,256900.0,23.6802,23.685,23.6422,23.6659,256900.0
2010-02-17 15:55:00,49.77,49.88,49.75,49.88,341000.0,23.6659,23.7182,23.6564,23.7182,341000.0
2010-02-18 09:30:00,49.59,49.9,49.59,49.86,181500.0,23.5803,23.7278,23.5803,23.7087,181500.0
2010-02-18 09:35:00,49.86,49.97,49.83,49.96,149900.0,23.7087,23.761,23.6945,23.7563,149900.0
2010-02-18 09:40:00,49.97,49.98,49.91,49.92,89700.0,23.761,23.7658,23.7325,23.7373,89700.0
2010-02-18 09:45:00,49.92,49.98,49.92,49.95,82300.0,23.7373,23.7658,23.7373,23.7515,82300.0
2010-02-18 09:50:00,49.94,50.09,49.94,49.99,229800.0,23.7468,23.8181,23.7468,23.7705,229800.0
2010-02-18 09:55:00,49.99,50.07,49.99,50.01,51000.0,23.7705,23.8086,23.7705,23.7801,51000.0
2010-02-18 10:00:00,50.0,50.07,49.88,50.03,173500.0,23.7753,23.8086,23.7182,23.7896,173500.0
2010-02-18 10:05:00,50.03,50.04,49.92,49.92,47500.0,23.7896,23.7943,23.7373,23.7373,47500.0
2010-02-18 10:10:00,49.93,49.97,49.86,49.93,64400.0,23.742,23.761,23.7087,23.742,64400.0
2010-02-18 10:15:00,49.93,49.99,49.93,49.97,114300.0,23.742,23.7705,23.742,23.761,114300.0
2010-02-18 10:20:00,49.98,49.98,49.82,49.82,89900.0,23.7658,23.7658,23.6897,23.6897,89900.0
2010-02-18 10:25:00,49.81,49.83,49.78,49.8,87900.0,23.685,23.6945,23.6707,23.6802,87900.0
2010-02-18 10:30:00,49.79,49.85,49.77,49.83,82300.0,23.6754,23.704,23.6659,23.6945,82300.0
2010-02-18 10:35:00,49.83,49.85,49.8,49.82,39900.0,23.6945,23.704,23.6802,23.6897,39900.0
2010-02-18 10:40:00,49.82,49.91,49.82,49.9,40500.0,23.6897,23.7325,23.6897,23.7278,40500.0
2010-02-18 10:45:00,49.9,49.92,49.87,49.89,57600.0,23.7278,23.7373,23.7135,23.723,57600.0
2010-02-18 10:50:00,49.89,49.93,49.87,49.9,46200.0,23.723,23.742,23.7135,23.7278,46200.0
2010-02-18 10:55:00,49.9,49.98,49.89,49.89,38600.0,23.7278,23.7658,23.723,23.723,38600.0
2010-02-18 11:00:00,49.9,49.92,49.84,49.92,55500.0,23.7278,23.7373,23.6992,23.7373,55500.0
2010-02-18 11:05:00,49.91,49.94,49.83,49.85,110400.0,23.7325,23.7468,23.6945,23.704,110400.0
2010-02-18 11:10:00,49.85,49.87,49.81,49.82,48400.0,23.704,23.7135,23.685,23.6897,48400.0
2010-02-18 11:15:00,49.83,49.84,49.77,49.77,61300.0,23.6945,23.6992,23.6659,23.6659,61300.0
2010-02-18 11:20:00,49.78,49.83,49.77,49.81,49800.0,23.6707,23.6945,23.6659,23.685,49800.0
2010-02-18 11:25:00,49.82,49.88,49.8,49.83,68300.0,23.6897,23.7182,23.6802,23.6945,68300.0
2010-02-18 11:30:00,49.83,49.91,49.81,49.9,72900.0,23.6945,23.7325,23.685,23.7278,72900.0
2010-02-18 11:35:00,49.9,49.9,49.84,49.87,45800.0,23.7278,23.7278,23.6992,23.7135,45800.0
2010-02-18 11:40:00,49.87,49.9,49.85,49.85,37500.0,23.7135,23.7278,23.704,23.704,37500.0
2010-02-18 11:45:00,49.85,49.88,49.84,49.85,35600.0,23.704,23.7182,23.6992,23.704,35600.0
2010-02-18 11:50:00,49.85,49.9,49.82,49.9,44300.0,23.704,23.7278,23.6897,23.7278,44300.0
2010-02-18 11:55:00,49.89,49.93,49.86,49.88,89000.0,23.723,23.742,23.7087,23.7182,89000.0
2010-02-18 12:00:00,49.88,49.93,49.88,49.9,88200.0,23.7182,23.742,23.7182,23.7278,88200.0
2010-02-18 12:05:00,49.89,49.93,49.88,49.92,45000.0,23.723,23.742,23.7182,23.7373,45000.0
2010-02-18 12:10:00,49.92,49.92,49.87,49.92,44400.0,23.7373,23.7373,23.7135,23.7373,44400.0
2010-02-18 12:15:00,49.91,49.94,49.89,49.9,34800.0,23.7325,23.7468,23.723,23.7278,34800.0
2010-02-18 12:20:00,49.9,49.93,49.9,49.91,24300.0,23.7278,23.742,23.7278,23.7325,24300.0
2010-02-18 12:25:00,49.91,49.97,49.9,49.95,27900.0,23.7325,23.761,23.7278,23.7515,27900.0
2010-02-18 12:30:00,49.95,49.96,49.93,49.93,27200.0,23.7515,23.7563,23.742,23.742,27200.0
2010-02-18 12:35:00,49.92,49.94,49.91,49.91,84900.0,23.7373,23.7468,23.7325,23.7325,84900.0
2010-02-18 12:40:00,49.91,49.94,49.89,49.93,24100.0,23.7325,23.7468,23.723,23.742,24100.0
2010-02-18 12:45:00,49.93,49.94,49.89,49.92,39500.0,23.742,23.7468,23.723,23.7373,39500.0
2010-02-18 12:50:00,49.92,49.94,49.9,49.93,37500.0,23.7373,23.7468,23.7278,23.742,37500.0
2010-02-18 12:55:00,49.94,49.97,49.92,49.97,85000.0,23.7468,23.761,23.7373,23.761,85000.0
2010-02-18 13:00:00,49.96,49.99,49.93,49.98,82500.0,23.7563,23.7705,23.742,23.7658,82500.0
2010-02-18 13:05:00,49.98,49.98,49.93,49.96,38200.0,23.7658,23.7658,23.742,23.7563,38200.0
2010-02-18 13:10:00,49.96,49.96,49.92,49.93,33000.0,23.7563,23.7563,23.7373,23.742,33000.0
2010-02-18 13:15:00,49.93,49.96,49.92,49.96,69500.0,23.742,23.7563,23.7373,23.7563,69500.0
2010-02-18 13:20:00,49.95,49.99,49.95,49.98,67900.0,23.7515,23.7705,23.7515,23.7658,67900.0
2010-02-18 13:25:00,49.98,49.99,49.95,49.95,25800.0,23.7658,23.7705,23.7515,23.7515,25800.0
2010-02-18 13:30:00,49.96,50.0,49.95,50.0,46000.0,23.7563,23.7753,23.7515,23.7753,46000.0
2010-02-18 13:35:00,49.99,50.0,49.97,49.99,46000.0,23.7705,23.7753,23.761,23.7705,46000.0
2010-02-18 13:40:00,49.99,50.0,49.98,49.99,89300.0,23.7705,23.7753,23.7658,23.7705,89300.0
2010-02-18 13:45:00,49.98,50.0,49.98,49.98,76300.0,23.7658,23.7753,23.7658,23.7658,76300.0
2010-02-18 13:50:00,49.98,50.0,49.98,49.99,59000.0,23.7658,23.7753,23.7658,23.7705,59000.0
2010-02-18 13:55:00,49.99,50.01,49.97,49.98,76800.0,23.7705,23.7801,23.761,23.7658,76800.0
2010-02-18 14:00:00,49.98,50.0,49.97,49.99,34700.0,23.7658,23.7753,23.761,23.7705,34700.0
2010-02-18 14:05:00,49.99,50.0,49.97,49.99,110900.0,23.7705,23.7753,23.761,23.7705,110900.0
2010-02-18 14:10:00,49.99,50.0,49.98,49.98,90000.0,23.7705,23.7753,23.7658,23.7658,90000.0
2010-02-18 14:15:00,49.99,50.06,49.98,50.05,165000.0,23.7705,23.8038,23.7658,23.7991,165000.0
2010-02-18 14:20:00,50.05,50.06,50.0,50.04,150300.0,23.7991,23.8038,23.7753,23.7943,150300.0
2010-02-18 14:25:00,50.04,50.06,50.03,50.04,97700.0,23.7943,23.8038,23.7896,23.7943,97700.0
2010-02-18 14:30:00,50.04,50.07,50.03,50.04,51100.0,23.7943,23.8086,23.7896,23.7943,51100.0
2010-02-18 14:35:00,50.04,50.1,50.04,50.05,103200.0,23.7943,23.8229,23.7943,23.7991,103200.0
2010-02-18 14:40:00,50.05,50.08,50.03,50.04,119300.0,23.7991,23.8133,23.7896,23.7943,119300.0
2010-02-18 14:45:00,50.05,50.08,50.02,50.04,57300.0,23.7991,23.8133,23.7848,23.7943,57300.0
2010-02-18 14:50:00,50.04,50.06,50.04,50.05,120300.0,23.7943,23.8038,23.7943,23.7991,120300.0
2010-02-18 14:55:00,50.05,50.07,50.04,50.05,120800.0,23.7991,23.8086,23.7943,23.7991,120800.0
2010-02-18 15:00:00,50.06,50.12,50.05,50.12,162200.0,23.8038,23.8324,23.7991,23.8324,162200.0
2010-02-18 15:05:00,50.11,50.17,50.09,50.11,295600.0,23.8276,23.8561,23.8181,23.8276,295600.0
2010-02-18 15:10:00,50.11,50.14,50.1,50.12,78800.0,23.8276,23.8419,23.8229,23.8324,78800.0
2010-02-18 15:15:00,50.12,50.13,50.09,50.13,184700.0,23.8324,23.8371,23.8181,23.8371,184700.0
2010-02-18 15:20:00,50.13,50.2,50.12,50.16,195900.0,23.8371,23.8704,23.8324,23.8514,195900.0
2010-02-18 15:25:00,50.17,50.22,50.14,50.22,69600.0,23.8561,23.8799,23.8419,23.8799,69600.0
2010-02-18 15:30:00,50.21,50.27,50.2,50.25,148500.0,23.8752,23.9037,23.8704,23.8942,148500.0
2010-02-18 15:35:00,50.26,50.28,50.23,50.24,154100.0,23.8989,23.9084,23.8847,23.8894,154100.0
2010-02-18 15:40:00,50.24,50.31,50.23,50.29,256400.0,23.8894,23.9227,23.8847,23.9132,256400.0
2010-02-18 15:45:00,50.28,50.35,50.26,50.3,246100.0,23.9084,23.9417,23.8989,23.918,246100.0
2010-02-18 15:50:00,50.3,50.32,50.26,50.26,201100.0,23.918,23.9275,23.8989,23.8989,201100.0
2010-02-18 15:55:00,50.26,50.28,50.23,50.26,263600.0,23.8989,23.9084,23.8847,23.8989,263600.0
2010-02-19 09:30:00,50.12,50.39,49.86,49.99,1330100.0,23.8324,23.9608,23.7087,23.7705,1330100.0
2010-02-19 09:35:00,50.0,50.2,49.92,50.2,126000.0,23.7753,23.8704,23.7373,23.8704,126000.0
2010-02-19 09:40:00,50.19,50.27,50.15,50.26,72800.0,23.8657,23.9037,23.8466,23.8989,72800.0
2010-02-19 09:45:00,50.25,50.31,50.19,50.21,72800.0,23.8942,23.9227,23.8657,23.8752,72800.0
2010-02-19 09:50:00,50.22,50.24,50.16,50.16,61300.0,23.8799,23.8894,23.8514,23.8514,61300.0
2010-02-19 09:55:00,50.16,50.22,50.15,50.16,110000.0,23.8514,23.8799,23.8466,23.8514,110000.0
2010-02-19 10:00:00,50.16,50.17,49.99,50.01,92800.0,23.8514,23.8561,23.7705,23.7801,92800.0
2010-02-19 10:05:00,50.0,50.04,49.99,50.01,148600.0,23.7753,23.7943,23.7705,23.7801,148600.0
2010-02-19 10:10:00,50.01,50.01,49.97,49.98,71700.0,23.7801,23.7801,23.761,23.7658,71700.0
2010-02-19 10:15:00,49.98,50.01,49.97,49.98,30400.0,23.7658,23.7801,23.761,23.7658,30400.0
2010-02-19 10:20:00,49.99,50.1,49.98,50.0,98300.0,23.7705,23.8229,23.7658,23.7753,98300.0
2010-02-19 10:25:00,50.0,50.08,49.98,49.99,92200.0,23.7753,23.8133,23.7658,23.7705,92200.0
2010-02-19 10:30:00,49.99,50.08,49.97,50.02,61900.0,23.7705,23.8133,23.761,23.7848,61900.0
2010-02-19 10:35:00,50.03,50.06,50.02,50.05,68100.0,23.7896,23.8038,23.7848,23.7991,68100.0
2010-02-19 10:40:00,50.04,50.09,50.02,50.05,67700.0,23.7943,23.8181,23.7848,23.7991,67700.0
2010-02-19 10:45:00,50.05,50.16,50.05,50.13,78200.0,23.7991,23.8514,23.7991,23.8371,78200.0
2010-02-19 10:50:00,50.12,50.16,50.1,50.13,67400.0,23.8324,23.8514,23.8229,23.8371,67400.0
2010-02-19 10:55:00,50.14,50.15,50.04,50.05,101100.0,23.8419,23.8466,23.7943,23.7991,101100.0
2010-02-19 11:00:00,50.05,50.06,49.97,50.0,85100.0,23.7991,23.8038,23.761,23.7753,85100.0
2010-02-19 11:05:00,49.99,50.05,49.97,50.01,62800.0,23.7705,23.7991,23.761,23.7801,62800.0
2010-02-19 11:10:00,50.01,50.16,49.98,50.15,111600.0,23.7801,23.8514,23.7658,23.8466,111600.0
2010-02-19 11:15:00,50.16,50.18,50.05,50.1,203400.0,23.8514,23.8609,23.7991,23.8229,203400.0
2010-02-19 11:20:00,50.1,50.28,50.08,50.19,146300.0,23.8229,23.9084,23.8133,23.8657,146300.0
2010-02-19 11:25:00,50.19,50.29,50.17,50.26,33700.0,23.8657,23.9132,23.8561,23.8989,33700.0
2010-02-19 11:30:00,50.26,50.28,50.23,50.26,28700.0,23.8989,23.9084,23.8847,23.8989,28700.0
2010-02-19 11:35:00,50.26,50.27,50.23,50.25,33500.0,23.8989,23.9037,23.8847,23.8942,33500.0
2010-02-19 11:40:00,50.25,50.3,50.24,50.28,41700.0,23.8942,23.918,23.8894,23.9084,41700.0
2010-02-19 11:45:00,50.28,50.31,50.25,50.26,35500.0,23.9084,23.9227,23.8942,23.8989,35500.0
2010-02-19 11:50:00,50.26,50.33,50.26,50.31,25000.0,23.8989,23.9322,23.8989,23.9227,25000.0
2010-02-19 11:55:00,50.31,50.35,50.28,50.34,53800.0,23.9227,23.9417,23.9084,23.937,53800.0
2010-02-19 12:00:00,50.35,50.41,50.33,50.35,39200.0,23.9417,23.9703,23.9322,23.9417,39200.0
2010-02-19 12:05:00,50.35,50.4,50.31,50.35,124900.0,23.9417,23.9655,23.9227,23.9417,124900.0
2010-02-19 12:10:00,50.34,50.38,50.28,50.28,42200.0,23.937,23.956,23.9084,23.9084,42200.0
2010-02-19 12:15:00,50.28,50.32,50.23,50.23,92100.0,23.9084,23.9275,23.8847,23.8847,92100.0
2010-02-19 12:20:00,50.23,50.34,50.21,50.29,117800.0,23.8847,23.937,23.8752,23.9132,117800.0
2010-02-19 12:25:00,50.28,50.33,50.25,50.27,61700.0,23.9084,23.9322,23.8942,23.9037,61700.0
2010-02-19 12:30:00,50.28,50.3,50.26,50.29,56500.0,23.9084,23.918,23.8989,23.9132,56500.0
2010-02-19 12:35:00,50.29,50.29,50.27,50.28,32300.0,23.9132,23.9132,23.9037,23.9084,32300.0
2010-02-19 12:40:00,50.27,50.29,50.26,50.28,14800.0,23.9037,23.9132,23.8989,23.9084,14800.0
2010-02-19 12:45:00,50.29,50.34,50.26,50.34,28100.0,23.9132,23.937,23.8989,23.937,28100.0
2010-02-19 12:50:00,50.33,50.34,50.27,50.28,42500.0,23.9322,23.937,23.9037,23.9084,42500.0
2010-02-19 12:55:00,50.28,50.33,50.27,50.3,59600.0,23.9084,23.9322,23.9037,23.918,59600.0
2010-02-19 13:00:00,50.3,50.31,50.22,50.22,92100.0,23.918,23.9227,23.8799,23.8799,92100.0
2010-02-19 13:05:00,50.22,50.24,50.2,50.21,23600.0,23.8799,23.8894,23.8704,23.8752,23600.0
2010-02-19 13:10:00,50.21,50.23,50.18,50.22,83600.0,23.8752,23.8847,23.8609,23.8799,83600.0
2010-02-19 13:15:00,50.22,50.22,50.17,50.2,67300.0,23.8799,23.8799,23.8561,23.8704,67300.0
2010-02-19 13:20:00,50.2,50.21,50.17,50.19,37700.0,23.8704,23.8752,23.8561,23.8657,37700.0
2010-02-19 13:25:00,50.19,50.22,50.19,50.2,57400.0,23.8657,23.8799,23.8657,23.8704,57400.0
2010-02-19 13:30:00,50.2,50.22,50.13,50.13,65100.0,23.8704,23.8799,23.8371,23.8371,65100.0
2010-02-19 13:35:00,50.13,50.17,50.11,50.15,102000.0,23.8371,23.8561,23.8276,23.8466,102000.0
2010-02-19 13:40:00,50.14,50.16,50.12,50.14,106200.0,23.8419,23.8514,23.8324,23.8419,106200.0
2010-02-19 13:45:00,50.13,50.21,50.12,50.14,38000.0,23.8371,23.8752,23.8324,23.8419,38000.0
2010-02-19 13:50:00,50.14,50.14,50.09,50.1,44700.0,23.8419,23.8419,23.8181,23.8229,44700.0
2010-02-19 13:55:00,50.1,50.16,50.1,50.12,103000.0,23.8229,23.8514,23.8229,23.8324,103000.0
2010-02-19 14:00:00,50.12,50.13,50.07,50.08,138300.0,23.8324,23.8371,23.8086,23.8133,138300.0
2010-02-19 14:05:00,50.08,50.08,50.0,50.0,57900.0,23.8133,23.8133,23.7753,23.7753,57900.0
2010-02-19 14:10:00,50.01,50.05,50.0,50.03,109300.0,23.7801,23.7991,23.7753,23.7896,109300.0
2010-02-19 14:15:00,50.03,50.06,49.97,49.97,65300.0,23.7896,23.8038,23.761,23.761,65300.0
2010-02-19 14:20:00,49.98,49.99,49.89,49.9,117700.0,23.7658,23.7705,23.723,23.7278,117700.0
2010-02-19 14:25:00,49.89,49.92,49.88,49.92,135000.0,23.723,23.7373,23.7182,23.7373,135000.0
2010-02-19 14:30:00,49.91,49.97,49.89,49.92,96900.0,23.7325,23.761,23.723,23.7373,96900.0
2010-02-19 14:35:00,49.91,49.95,49.89,49.9,52500.0,23.7325,23.7515,23.723,23.7278,52500.0
2010-02-19 14:40:00,49.9,49.91,49.87,49.9,81500.0,23.7278,23.7325,23.7135,23.7278,81500.0
2010-02-19 14:45:00,50.0,50.0,49.87,49.88,180200.0,23.7753,23.7753,23.7135,23.7182,180200.0
2010-02-19 14:50:00,49.88,49.92,49.87,49.92,158900.0,23.7182,23.7373,23.7135,23.7373,158900.0
2010-02-19 14:55:00,49.91,49.92,49.88,49.89,47300.0,23.7325,23.7373,23.7182,23.723,47300.0
2010-02-19 15:00:00,49.9,49.9,49.86,49.88,83200.0,23.7278,23.7278,23.7087,23.7182,83200.0
2010-02-19 15:05:00,49.88,49.9,49.87,49.89,76100.0,23.7182,23.7278,23.7135,23.723,76100.0
2010-02-19 15:10:00,49.88,49.89,49.8,49.81,141200.0,23.7182,23.723,23.6802,23.685,141200.0
2010-02-19 15:15:00,49.82,49.86,49.81,49.83,93100.0,23.6897,23.7087,23.685,23.6945,93100.0
2010-02-19 15:20:00,49.84,49.93,49.84,49.89,99500.0,23.6992,23.742,23.6992,23.723,99500.0
2010-02-19 15:25:00,49.89,49.92,49.88,49.9,78600.0,23.723,23.7373,23.7182,23.7278,78600.0
2010-02-19 15:30:00,49.91,49.94,49.89,49.93,161400.0,23.7325,23.7468,23.723,23.742,161400.0
2010-02-19 15:35:00,49.93,49.98,49.92,49.97,81500.0,23.742,23.7658,23.7373,23.761,81500.0
2010-02-19 15:40:00,49.98,50.01,49.96,49.96,156300.0,23.7658,23.7801,23.7563,23.7563,156300.0
2010-02-19 15:45:00,49.97,50.01,49.96,50.0,113700.0,23.761,23.7801,23.7563,23.7753,113700.0
2010-02-19 15:50:00,50.0,50.01,49.99,49.99,145100.0,23.7753,23.7801,23.7705,23.7705,145100.0
2010-02-19 15:55:00,50.0,50.0,49.95,49.98,313900.0,23.7753,23.7753,23.7515,23.7658,313900.0
2010-02-22 09:30:00,50.0,50.07,49.91,49.99,162700.0,23.7753,23.8086,23.7325,23.7705,162700.0
2010-02-22 09:35:00,49.99,50.06,49.93,49.98,135800.0,23.7705,23.8038,23.742,23.7658,135800.0
2010-02-22 09:40:00,49.97,50.06,49.94,49.94,109200.0,23.761,23.8038,23.7468,23.7468,109200.0
2010-02-22 09:45:00,49.94,49.96,49.9,49.92,96200.0,23.7468,23.7563,23.7278,23.7373,96200.0
2010-02-22 09:50:00,49.91,49.95,49.89,49.91,107900.0,23.7325,23.7515,23.723,23.7325,107900.0
2010-02-22 09:55:00,49.92,49.98,49.91,49.96,61600.0,23.7373,23.7658,23.7325,23.7563,61600.0
2010-02-22 10:00:00,49.97,49.98,49.89,49.9,141400.0,23.761,23.7658,23.723,23.7278,141400.0
2010-02-22 10:05:00,49.9,49.92,49.77,49.79,179900.0,23.7278,23.7373,23.6659,23.6754,179900.0
2010-02-22 10:10:00,49.78,49.84,49.76,49.78,105800.0,23.6707,23.6992,23.6612,23.6707,105800.0
2010-02-22 10:15:00,49.77,49.85,49.76,49.83,113000.0,23.6659,23.704,23.6612,23.6945,113000.0
2010-02-22 10:20:00,49.83,49.87,49.79,49.8,87500.0,23.6945,23.7135,23.6754,23.6802,87500.0
2010-02-22 10:25:00,49.8,49.83,49.79,49.79,83400.0,23.6802,23.6945,23.6754,23.6754,83400.0
2010-02-22 10:30:00,49.8,49.84,49.79,49.79,80600.0,23.6802,23.6992,23.6754,23.6754,80600.0
2010-02-22 10:35:00,49.79,49.82,49.76,49.78,81100.0,23.6754,23.6897,23.6612,23.6707,81100.0
2010-02-22 10:40:00,49.78,49.83,49.75,49.8,61400.0,23.6707,23.6945,23.6564,23.6802,61400.0
2010-02-22 10:45:00,49.8,49.89,49.8,49.85,142800.0,23.6802,23.723,23.6802,23.704,142800.0
2010-02-22 10:50:00,49.85,49.87,49.83,49.83,33900.0,23.704,23.7135,23.6945,23.6945,33900.0
2010-02-22 10:55:00,49.84,49.85,49.77,49.8,73000.0,23.6992,23.704,23.6659,23.6802,73000.0
2010-02-22 11:00:00,49.81,49.86,49.77,49.86,46100.0,23.685,23.7087,23.6659,23.7087,46100.0
2010-02-22 11:05:00,49.85,49.89,49.85,49.88,51400.0,23.704,23.723,23.704,23.7182,51400.0
2010-02-22 11:10:00,49.88,49.89,49.82,49.83,258000.0,23.7182,23.723,23.6897,23.6945,258000.0
2010-02-22 11:15:00,49.82,49.84,49.8,49.82,99300.0,23.6897,23.6992,23.6802,23.6897,99300.0
2010-02-22 11:20:00,49.82,49.86,49.81,49.83,49900.0,23.6897,23.7087,23.685,23.6945,49900.0
2010-02-22 11:25:00,49.82,49.86,49.8,49.84,94000.0,23.6897,23.7087,23.6802,23.6992,94000.0
2010-02-22 11:30:00,49.84,49.91,49.83,49.9,69300.0,23.6992,23.7325,23.6945,23.7278,69300.0
2010-02-22 11:35:00,49.88,49.96,49.85,49.94,55900.0,23.7182,23.7563,23.704,23.7468,55900.0
2010-02-22 11:40:00,49.94,49.99,49.91,49.95,87900.0,23.7468,23.7705,23.7325,23.7515,87900.0
2010-02-22 11:45:00,49.95,49.98,49.85,49.85,49900.0,23.7515,23.7658,23.704,23.704,49900.0
2010-02-22 11:50:00,49.86,49.86,49.83,49.83,43600.0,23.7087,23.7087,23.6945,23.6945,43600.0
2010-02-22 11:55:00,49.83,49.86,49.81,49.81,49000.0,23.6945,23.7087,23.685,23.685,49000.0
2010-02-22 12:00:00,49.81,49.89,49.81,49.88,32700.0,23.685,23.723,23.685,23.7182,32700.0
2010-02-22 12:05:00,49.88,49.89,49.85,49.85,40200.0,23.7182,23.723,23.704,23.704,40200.0
2010-02-22 12:10:00,49.85,49.89,49.84,49.87,25300.0,23.704,23.723,23.6992,23.7135,25300.0
2010-02-22 12:15:00,49.86,49.87,49.83,49.84,45500.0,23.7087,23.7135,23.6945,23.6992,45500.0
2010-02-22 12:20:00,49.84,49.87,49.83,49.85,39800.0,23.6992,23.7135,23.6945,23.704,39800.0
2010-02-22 12:25:00,49.85,49.89,49.83,49.87,38400.0,23.704,23.723,23.6945,23.7135,38400.0
2010-02-22 12:30:00,49.87,49.92,49.87,49.88,84700.0,23.7135,23.7373,23.7135,23.7182,84700.0
2010-02-22 12:35:00,49.88,49.92,49.86,49.86,80600.0,23.7182,23.7373,23.7087,23.7087,80600.0
2010-02-22 12:40:00,49.87,49.9,49.86,49.89,47400.0,23.7135,23.7278,23.7087,23.723,47400.0
2010-02-22 12:45:00,49.89,49.96,49.89,49.92,30200.0,23.723,23.7563,23.723,23.7373,30200.0
2010-02-22 12:50:00,49.92,49.93,49.88,49.88,169500.0,23.7373,23.742,23.7182,23.7182,169500.0
2010-02-22 12:55:00,49.88,49.91,49.87,49.88,31900.0,23.7182,23.7325,23.7135,23.7182,31900.0
2010-02-22 13:00:00,49.89,49.92,49.86,49.9,90700.0,23.723,23.7373,23.7087,23.7278,90700.0
2010-02-22 13:05:00,49.9,49.9,49.89,49.9,31400.0,23.7278,23.7278,23.723,23.7278,31400.0
2010-02-22 13:10:00,49.89,49.9,49.89,49.89,21200.0,23.723,23.7278,23.723,23.723,21200.0
2010-02-22 13:15:00,49.89,49.9,49.88,49.88,71200.0,23.723,23.7278,23.7182,23.7182,71200.0
2010-02-22 13:20:00,49.88,49.93,49.88,49.9,37200.0,23.7182,23.742,23.7182,23.7278,37200.0
2010-02-22 13:25:00,49.89,49.93,49.88,49.89,27900.0,23.723,23.742,23.7182,23.723,27900.0
2010-02-22 13:30:00,49.89,49.9,49.88,49.88,36600.0,23.723,23.7278,23.7182,23.7182,36600.0
2010-02-22 13:35:00,49.88,49.92,49.87,49.91,58000.0,23.7182,23.7373,23.7135,23.7325,58000.0
2010-02-22 13:40:00,49.92,49.94,49.9,49.91,137600.0,23.7373,23.7468,23.7278,23.7325,137600.0
2010-02-22 13:45:00,49.91,49.97,49.9,49.95,85800.0,23.7325,23.761,23.7278,23.7515,85800.0
2010-02-22 13:50:00,49.95,49.97,49.91,49.92,132600.0,23.7515,23.761,23.7325,23.7373,132600.0
2010-02-22 13:55:00,49.91,49.94,49.89,49.92,51500.0,23.7325,23.7468,23.723,23.7373,51500.0
2010-02-22 14:00:00,49.92,49.94,49.89,49.92,194600.0,23.7373,23.7468,23.723,23.7373,194600.0
2010-02-22 14:05:00,49.92,49.92,49.9,49.91,27600.0,23.7373,23.7373,23.7278,23.7325,27600.0
2010-02-22 14:10:00,49.91,49.92,49.89,49.91,32300.0,23.7325,23.7373,23.723,23.7325,32300.0
2010-02-22 14:15:00,49.9,49.91,49.88,49.9,51800.0,23.7278,23.7325,23.7182,23.7278,51800.0
2010-02-22 14:20:00,49.89,49.94,49.87,49.88,119700.0,23.723,23.7468,23.7135,23.7182,119700.0
2010-02-22 14:25:00,49.88,49.89,49.85,49.88,62900.0,23.7182,23.723,23.704,23.7182,62900.0
2010-02-22 14:30:00,49.88,49.93,49.88,49.92,60200.0,23.7182,23.742,23.7182,23.7373,60200.0
2010-02-22 14:35:00,49.91,49.95,49.91,49.94,45000.0,23.7325,23.7515,23.7325,23.7468,45000.0
2010-02-22 14:40:00,49.95,49.96,49.92,49.94,167100.0,23.7515,23.7563,23.7373,23.7468,167100.0
2010-02-22 14:45:00,49.94,49.98,49.93,49.95,64400.0,23.7468,23.7658,23.742,23.7515,64400.0
2010-02-22 14:50:00,49.96,49.98,49.94,49.97,42500.0,23.7563,23.7658,23.7468,23.761,42500.0
2010-02-22 14:55:00,49.97,49.98,49.93,49.96,100400.0,23.761,23.7658,23.742,23.7563,100400.0
2010-02-22 15:00:00,49.96,49.96,49.92,49.95,160400.0,23.7563,23.7563,23.7373,23.7515,160400.0
2010-02-22 15:05:00,49.96,49.99,49.93,49.94,90500.0,23.7563,23.7705,23.742,23.7468,90500.0
2010-02-22 15:10:00,49.95,49.97,49.93,49.95,99800.0,23.7515,23.761,23.742,23.7515,99800.0
2010-02-22 15:15:00,49.95,49.96,49.9,49.95,80800.0,23.7515,23.7563,23.7278,23.7515,80800.0
2010-02-22 15:20:00,49.95,49.99,49.9,49.9,81200.0,23.7515,23.7705,23.7278,23.7278,81200.0
2010-02-22 15:25:00,49.91,49.94,49.9,49.91,34900.0,23.7325,23.7468,23.7278,23.7325,34900.0
2010-02-22 15:30:00,49.91,49.93,49.85,49.89,106800.0,23.7325,23.742,23.704,23.723,106800.0
2010-02-22 15:35:00,49.88,49.92,49.88,49.89,71200.0,23.7182,23.7373,23.7182,23.723,71200.0
2010-02-22 15:40:00,49.9,49.9,49.76,49.78,313600.0,23.7278,23.7278,23.6612,23.6707,313600.0
2010-02-22 15:45:00,49.78,49.82,49.75,49.76,133700.0,23.6707,23.6897,23.6564,23.6612,133700.0
2010-02-22 15:50:00,49.76,49.78,49.7,49.72,173600.0,23.6612,23.6707,23.6327,23.6422,173600.0
2010-02-22 15:55:00,49.72,49.75,49.68,49.71,348400.0,23.6422,23.6564,23.6231,23.6374,348400.0
2010-02-23 09:30:00,49.75,50.0,49.65,49.84,160700.0,23.6564,23.7753,23.6089,23.6992,160700.0
2010-02-23 09:35:00,49.84,49.98,49.74,49.83,116800.0,23.6992,23.7658,23.6517,23.6945,116800.0
2010-02-23 09:40:00,49.84,50.0,49.84,49.85,97000.0,23.6992,23.7753,23.6992,23.704,97000.0
2010-02-23 09:45:00,49.85,49.95,49.68,49.7,163800.0,23.704,23.7515,23.6231,23.6327,163800.0
2010-02-23 09:50:00,49.7,49.83,49.66,49.8,84200.0,23.6327,23.6945,23.6136,23.6802,84200.0
2010-02-23 09:55:00,49.79,49.87,49.78,49.84,51500.0,23.6754,23.7135,23.6707,23.6992,51500.0
2010-02-23 10:00:00,49.84,49.93,49.49,49.51,152000.0,23.6992,23.742,23.5328,23.5423,152000.0
2010-02-23 10:05:00,49.5,49.51,49.36,49.45,134900.0,23.5376,23.5423,23.471,23.5138,134900.0
2010-02-23 10:10:00,49.44,49.49,49.37,49.37,96800.0,23.509,23.5328,23.4757,23.4757,96800.0
2010-02-23 10:15:00,49.37,49.43,49.33,49.43,85500.0,23.4757,23.5043,23.4567,23.5043,85500.0
2010-02-23 10:20:00,49.43,49.45,49.31,49.33,79900.0,23.5043,23.5138,23.4472,23.4567,79900.0
2010-02-23 10:25:00,49.33,49.45,49.32,49.41,53500.0,23.4567,23.5138,23.452,23.4948,53500.0
2010-02-23 10:30:00,49.42,49.42,49.3,49.36,53500.0,23.4995,23.4995,23.4424,23.471,53500.0
2010-02-23 10:35:00,49.37,49.42,49.33,49.37,56100.0,23.4757,23.4995,23.4567,23.4757,56100.0
2010-02-23 10:40:00,49.37,49.43,49.29,49.41,128000.0,23.4757,23.5043,23.4377,23.4948,128000.0
2010-02-23 10:45:00,49.42,49.42,49.32,49.32,71600.0,23.4995,23.4995,23.452,23.452,71600.0
2010-02-23 10:50:00,49.32,49.46,49.32,49.42,60800.0,23.452,23.5185,23.452,23.4995,60800.0
2010-02-23 10:55:00,49.43,49.58,49.43,49.57,51800.0,23.5043,23.5756,23.5043,23.5708,51800.0
2010-02-23 11:00:00,49.56,49.59,49.52,49.55,59700.0,23.5661,23.5803,23.5471,23.5613,59700.0
2010-02-23 11:05:00,49.55,49.56,49.49,49.55,56700.0,23.5613,23.5661,23.5328,23.5613,56700.0
2010-02-23 11:10:00,49.55,49.61,49.5,49.61,57500.0,23.5613,23.5899,23.5376,23.5899,57500.0
2010-02-23 11:15:00,49.6,49.6,49.51,49.58,45900.0,23.5851,23.5851,23.5423,23.5756,45900.0
2010-02-23 11:20:00,49.57,49.62,49.56,49.6,51300.0,23.5708,23.5946,23.5661,23.5851,51300.0
2010-02-23 11:25:00,49.61,49.65,49.56,49.61,76800.0,23.5899,23.6089,23.5661,23.5899,76800.0
2010-02-23 11:30:00,49.6,49.62,49.39,49.62,125400.0,23.5851,23.5946,23.4852,23.5946,125400.0
2010-02-23 11:35:00,49.63,49.69,49.63,49.69,46300.0,23.5994,23.6279,23.5994,23.6279,46300.0
2010-02-23 11:40:00,49.69,49.74,49.68,49.73,36500.0,23.6279,23.6517,23.6231,23.6469,36500.0
2010-02-23 11:45:00,49.73,49.74,49.63,49.68,43800.0,23.6469,23.6517,23.5994,23.6231,43800.0
2010-02-23 11:50:00,49.69,49.7,49.52,49.52,85100.0,23.6279,23.6327,23.5471,23.5471,85100.0
2010-02-23 11:55:00,49.51,49.54,49.38,49.44,104100.0,23.5423,23.5566,23.4805,23.509,104100.0
2010-02-23 12:00:00,49.44,49.44,49.38,49.39,49500.0,23.509,23.509,23.4805,23.4852,49500.0
2010-02-23 12:05:00,49.39,49.43,49.38,49.39,87800.0,23.4852,23.5043,23.4805,23.4852,87800.0
2010-02-23 12:10:00,49.39,49.43,49.39,49.4,42000.0,23.4852,23.5043,23.4852,23.49,42000.0
2010-02-23 12:15:00,49.4,49.41,49.38,49.39,49200.0,23.49,23.4948,23.4805,23.4852,49200.0
2010-02-23 12:20:00,49.39,49.4,49.34,49.35,78300.0,23.4852,23.49,23.4615,23.4662,78300.0
2010-02-23 12:25:00,49.35,49.39,49.35,49.37,22200.0,23.4662,23.4852,23.4662,23.4757,22200.0
2010-02-23 12:30:00,49.37,49.43,49.36,49.42,45900.0,23.4757,23.5043,23.471,23.4995,45900.0
2010-02-23 12:35:00,49.42,49.42,49.36,49.36,54000.0,23.4995,23.4995,23.471,23.471,54000.0
2010-02-23 12:40:00,49.36,49.37,49.31,49.31,43000.0,23.471,23.4757,23.4472,23.4472,43000.0
2010-02-23 12:45:00,49.32,49.4,49.31,49.36,68900.0,23.452,23.49,23.4472,23.471,68900.0
2010-02-23 12:50:00,49.37,49.46,49.36,49.45,53800.0,23.4757,23.5185,23.471,23.5138,53800.0
2010-02-23 12:55:00,49.46,49.47,49.44,49.46,45100.0,23.5185,23.5233,23.509,23.5185,45100.0
2010-02-23 13:00:00,49.47,49.49,49.43,49.48,54700.0,23.5233,23.5328,23.5043,23.528,54700.0
2010-02-23 13:05:00,49.48,49.51,49.46,49.48,64800.0,23.528,23.5423,23.5185,23.528,64800.0
2010-02-23 13:10:00,49.48,49.5,49.46,49.47,31100.0,23.528,23.5376,23.5185,23.5233,31100.0
2010-02-23 13:15:00,49.47,49.49,49.45,49.46,31800.0,23.5233,23.5328,23.5138,23.5185,31800.0
2010-02-23 13:20:00,49.45,49.49,49.45,49.47,73000.0,23.5138,23.5328,23.5138,23.5233,73000.0
2010-02-23 13:25:00,49.47,49.49,49.44,49.44,57300.0,23.5233,23.5328,23.509,23.509,57300.0
2010-02-23 13:30:00,49.44,49.45,49.35,49.37,48500.0,23.509,23.5138,23.4662,23.4757,48500.0
2010-02-23 13:35:00,49.37,49.4,49.34,49.34,47500.0,23.4757,23.49,23.4615,23.4615,47500.0
2010-02-23 13:40:00,49.34,49.36,49.28,49.28,87900.0,23.4615,23.471,23.4329,23.4329,87900.0
2010-02-23 13:45:00,49.29,49.33,49.28,49.29,68200.0,23.4377,23.4567,23.4329,23.4377,68200.0
2010-02-23 13:50:00,49.3,49.35,49.29,49.35,36400.0,23.4424,23.4662,23.4377,23.4662,36400.0
2010-02-23 13:55:00,49.35,49.37,49.31,49.33,74300.0,23.4662,23.4757,23.4472,23.4567,74300.0
2010-02-23 14:00:00,49.34,49.38,49.28,49.37,94900.0,23.4615,23.4805,23.4329,23.4757,94900.0
2010-02-23 14:05:00,49.37,49.42,49.34,49.39,58700.0,23.4757,23.4995,23.4615,23.4852,58700.0
2010-02-23 14:10:00,49.39,49.44,49.38,49.39,99000.0,23.4852,23.509,23.4805,23.4852,99000.0
2010-02-23 14:15:00,49.4,49.43,49.39,49.41,43900.0,23.49,23.5043,23.4852,23.4948,43900.0
2010-02-23 14:20:00,49.42,49.42,49.36,49.38,55300.0,23.4995,23.4995,23.471,23.4805,55300.0
2010-02-23 14:25:00,49.38,49.4,49.3,49.31,77600.0,23.4805,23.49,23.4424,23.4472,77600.0
2010-02-23 14:30:00,49.3,49.35,49.29,49.33,90800.0,23.4424,23.4662,23.4377,23.4567,90800.0
2010-02-23 14:35:00,49.33,49.42,49.33,49.4,200300.0,23.4567,23.4995,23.4567,23.49,200300.0
2010-02-23 14:40:00,49.41,49.51,49.4,49.42,124700.0,23.4948,23.5423,23.49,23.4995,124700.0
2010-02-23 14:45:00,49.42,49.44,49.39,49.42,73900.0,23.4995,23.509,23.4852,23.4995,73900.0
2010-02-23 14:50:00,49.42,49.45,49.39,49.44,98500.0,23.4995,23.5138,23.4852,23.509,98500.0
2010-02-23 14:55:00,49.44,49.44,49.35,49.36,116000.0,23.509,23.509,23.4662,23.471,116000.0
2010-02-23 15:00:00,49.35,49.38,49.31,49.34,125500.0,23.4662,23.4805,23.4472,23.4615,125500.0
2010-02-23 15:05:00,49.34,49.43,49.33,49.38,106200.0,23.4615,23.5043,23.4567,23.4805,106200.0
2010-02-23 15:10:00,49.38,49.4,49.36,49.38,125600.0,23.4805,23.49,23.471,23.4805,125600.0
2010-02-23 15:15:00,49.38,49.45,49.38,49.44,107900.0,23.4805,23.5138,23.4805,23.509,107900.0
2010-02-23 15:20:00,49.44,49.45,49.39,49.42,105100.0,23.509,23.5138,23.4852,23.4995,105100.0
2010-02-23 15:25:00,49.42,49.44,49.4,49.4,80400.0,23.4995,23.509,23.49,23.49,80400.0
2010-02-23 15:30:00,49.4,49.41,49.31,49.33,197400.0,23.49,23.4948,23.4472,23.4567,197400.0
2010-02-23 15:35:00,49.32,49.4,49.32,49.4,132900.0,23.452,23.49,23.452,23.49,132900.0
2010-02-23 15:40:00,49.4,49.4,49.32,49.36,260600.0,23.49,23.49,23.452,23.471,260600.0
2010-02-23 15:45:00,49.36,49.4,49.34,49.36,344500.0,23.471,23.49,23.4615,23.471,344500.0
2010-02-23 15:50:00,49.35,49.43,49.32,49.4,562000.0,23.4662,23.5043,23.452,23.49,562000.0
2010-02-23 15:55:00,49.41,49.41,49.18,49.27,1030200.0,23.4948,23.4948,23.3854,23.4282,1030200.0
2010-02-24 09:30:00,49.32,49.64,49.31,49.43,142300.0,23.452,23.6041,23.4472,23.5043,142300.0
2010-02-24 09:35:00,49.45,49.51,49.24,49.32,115800.0,23.5138,23.5423,23.4139,23.452,115800.0
2010-02-24 09:40:00,49.32,49.47,49.3,49.43,57800.0,23.452,23.5233,23.4424,23.5043,57800.0
2010-02-24 09:45:00,49.43,49.46,49.38,49.42,85100.0,23.5043,23.5185,23.4805,23.4995,85100.0
2010-02-24 09:50:00,49.43,49.44,49.25,49.25,123200.0,23.5043,23.509,23.4187,23.4187,123200.0
2010-02-24 09:55:00,49.25,49.28,49.18,49.24,66400.0,23.4187,23.4329,23.3854,23.4139,66400.0
2010-02-24 10:00:00,49.23,49.25,48.97,49.05,171600.0,23.4092,23.4187,23.2855,23.3236,171600.0
2010-02-24 10:05:00,49.04,49.28,49.04,49.18,84900.0,23.3188,23.4329,23.3188,23.3854,84900.0
2010-02-24 10:10:00,49.17,49.27,49.14,49.27,77200.0,23.3806,23.4282,23.3664,23.4282,77200.0
2010-02-24 10:15:00,49.27,49.31,49.2,49.3,104600.0,23.4282,23.4472,23.3949,23.4424,104600.0
2010-02-24 10:20:00,49.3,49.3,49.06,49.13,78600.0,23.4424,23.4424,23.3283,23.3616,78600.0
2010-02-24 10:25:00,49.15,49.17,49.08,49.12,58000.0,23.3711,23.3806,23.3378,23.3569,58000.0
2010-02-24 10:30:00,49.11,49.21,49.07,49.21,56100.0,23.3521,23.3997,23.3331,23.3997,56100.0
2010-02-24 10:35:00,49.21,49.48,49.21,49.45,171700.0,23.3997,23.528,23.3997,23.5138,171700.0
2010-02-24 10:40:00,49.45,49.51,49.4,49.45,167300.0,23.5138,23.5423,23.49,23.5138,167300.0
2010-02-24 10:45:00,49.46,49.56,49.44,49.49,109600.0,23.5185,23.5661,23.509,23.5328,109600.0
2010-02-24 10:50:00,49.5,49.51,49.42,49.49,65500.0,23.5376,23.5423,23.4995,23.5328,65500.0
2010-02-24 10:55:00,49.48,49.54,49.25,49.34,256900.0,23.528,23.5566,23.4187,23.4615,256900.0
2010-02-24 11:00:00,49.35,49.47,49.34,49.47,40600.0,23.4662,23.5233,23.4615,23.5233,40600.0
2010-02-24 11:05:00,49.47,49.57,49.46,49.54,112300.0,23.5233,23.5708,23.5185,23.5566,112300.0
2010-02-24 11:10:00,49.55,49.56,49.44,49.46,65100.0,23.5613,23.5661,23.509,23.5185,65100.0
2010-02-24 11:15:00,49.45,49.46,49.33,49.35,69000.0,23.5138,23.5185,23.4567,23.4662,69000.0
2010-02-24 11:20:00,49.35,49.48,49.35,49.44,66600.0,23.4662,23.528,23.4662,23.509,66600.0
2010-02-24 11:25:00,49.44,49.48,49.42,49.46,93700.0,23.509,23.528,23.4995,23.5185,93700.0
2010-02-24 11:30:00,49.47,49.67,49.45,49.66,142400.0,23.5233,23.6184,23.5138,23.6136,142400.0
2010-02-24 11:35:00,49.67,49.83,49.63,49.78,210700.0,23.6184,23.6945,23.5994,23.6707,210700.0
2010-02-24 11:40:00,49.78,49.79,49.71,49.77,154300.0,23.6707,23.6754,23.6374,23.6659,154300.0
2010-02-24 11:45:00,49.76,49.8,49.62,49.64,90600.0,23.6612,23.6802,23.5946,23.6041,90600.0
2010-02-24 11:50:00,49.64,49.8,49.62,49.67,89600.0,23.6041,23.6802,23.5946,23.6184,89600.0
2010-02-24 11:55:00,49.67,49.69,49.64,49.67,47900.0,23.6184,23.6279,23.6041,23.6184,47900.0
2010-02-24 12:00:00,49.67,49.76,49.67,49.76,52400.0,23.6184,23.6612,23.6184,23.6612,52400.0
2010-02-24 12:05:00,49.76,49.8,49.74,49.75,105100.0,23.6612,23.6802,23.6517,23.6564,105100.0
2010-02-24 12:10:00,49.75,49.85,49.75,49.8,83500.0,23.6564,23.704,23.6564,23.6802,83500.0
2010-02-24 12:15:00,49.8,49.95,49.79,49.87,104100.0,23.6802,23.7515,23.6754,23.7135,104100.0
2010-02-24 12:20:00,49.88,49.95,49.87,49.9,99600.0,23.7182,23.7515,23.7135,23.7278,99600.0
2010-02-24 12:25:00,49.89,49.91,49.66,49.68,77600.0,23.723,23.7325,23.6136,23.6231,77600.0
2010-02-24 12:30:00,49.68,49.73,49.65,49.73,43700.0,23.6231,23.6469,23.6089,23.6469,43700.0
2010-02-24 12:35:00,49.73,49.78,49.73,49.76,47800.0,23.6469,23.6707,23.6469,23.6612,47800.0
2010-02-24 12:40:00,49.76,49.85,49.76,49.84,56700.0,23.6612,23.704,23.6612,23.6992,56700.0
2010-02-24 12:45:00,49.84,49.88,49.8,49.88,60400.0,23.6992,23.7182,23.6802,23.7182,60400.0
2010-02-24 12:50:00,49.88,49.89,49.83,49.86,65500.0,23.7182,23.723,23.6945,23.7087,65500.0
2010-02-24 12:55:00,49.86,49.86,49.76,49.8,48000.0,23.7087,23.7087,23.6612,23.6802,48000.0
2010-02-24 13:00:00,49.8,49.8,49.74,49.75,83500.0,23.6802,23.6802,23.6517,23.6564,83500.0
2010-02-24 13:05:00,49.76,49.82,49.75,49.8,26500.0,23.6612,23.6897,23.6564,23.6802,26500.0
2010-02-24 13:10:00,49.81,49.85,49.78,49.79,43900.0,23.685,23.704,23.6707,23.6754,43900.0
2010-02-24 13:15:00,49.78,49.97,49.78,49.93,84600.0,23.6707,23.761,23.6707,23.742,84600.0
2010-02-24 13:20:00,49.93,49.95,49.84,49.86,84500.0,23.742,23.7515,23.6992,23.7087,84500.0
2010-02-24 13:25:00,49.86,49.87,49.78,49.79,32600.0,23.7087,23.7135,23.6707,23.6754,32600.0
2010-02-24 13:30:00,49.79,49.83,49.77,49.83,73000.0,23.6754,23.6945,23.6659,23.6945,73000.0
2010-02-24 13:35:00,49.82,49.84,49.79,49.82,50800.0,23.6897,23.6992,23.6754,23.6897,50800.0
2010-02-24 13:40:00,49.83,49.86,49.77,49.77,63500.0,23.6945,23.7087,23.6659,23.6659,63500.0
2010-02-24 13:45:00,49.77,49.88,49.77,49.87,34800.0,23.6659,23.7182,23.6659,23.7135,34800.0
2010-02-24 13:50:00,49.87,49.87,49.83,49.84,52000.0,23.7135,23.7135,23.6945,23.6992,52000.0
2010-02-24 13:55:00,49.84,49.85,49.83,49.85,31900.0,23.6992,23.704,23.6945,23.704,31900.0
2010-02-24 14:00:00,49.85,49.88,49.84,49.87,50400.0,23.704,23.7182,23.6992,23.7135,50400.0
2010-02-24 14:05:00,49.87,49.88,49.84,49.84,70500.0,23.7135,23.7182,23.6992,23.6992,70500.0
2010-02-24 14:10:00,49.84,49.87,49.83,49.87,58700.0,23.6992,23.7135,23.6945,23.7135,58700.0
2010-02-24 14:15:00,49.87,49.87,49.8,49.86,75800.0,23.7135,23.7135,23.6802,23.7087,75800.0
2010-02-24 14:20:00,49.85,49.9,49.84,49.88,86700.0,23.704,23.7278,23.6992,23.7182,86700.0
2010-02-24 14:25:00,49.88,49.9,49.86,49.88,66500.0,23.7182,23.7278,23.7087,23.7182,66500.0
2010-02-24 14:30:00,49.88,49.89,49.81,49.83,69700.0,23.7182,23.723,23.685,23.6945,69700.0
2010-02-24 14:35:00,49.82,49.85,49.79,49.84,67700.0,23.6897,23.704,23.6754,23.6992,67700.0
2010-02-24 14:40:00,49.85,49.88,49.79,49.87,73000.0,23.704,23.7182,23.6754,23.7135,73000.0
2010-02-24 14:45:00,49.88,49.9,49.87,49.89,70300.0,23.7182,23.7278,23.7135,23.723,70300.0
2010-02-24 14:50:00,49.89,49.9,49.87,49.89,81300.0,23.723,23.7278,23.7135,23.723,81300.0
2010-02-24 14:55:00,49.89,49.9,49.87,49.88,57700.0,23.723,23.7278,23.7135,23.7182,57700.0
2010-02-24 15:00:00,49.88,49.93,49.88,49.91,83600.0,23.7182,23.742,23.7182,23.7325,83600.0
2010-02-24 15:05:00,49.92,49.93,49.88,49.88,69300.0,23.7373,23.742,23.7182,23.7182,69300.0
2010-02-24 15:10:00,49.87,49.93,49.87,49.92,83800.0,23.7135,23.742,23.7135,23.7373,83800.0
2010-02-24 15:15:00,49.91,49.92,49.84,49.86,78400.0,23.7325,23.7373,23.6992,23.7087,78400.0
2010-02-24 15:20:00,49.85,49.91,49.81,49.9,117500.0,23.704,23.7325,23.685,23.7278,117500.0
2010-02-24 15:25:00,49.9,49.95,49.89,49.92,105000.0,23.7278,23.7515,23.723,23.7373,105000.0
2010-02-24 15:30:00,49.9,49.91,49.87,49.87,133600.0,23.7278,23.7325,23.7135,23.7135,133600.0
2010-02-24 15:35:00,49.88,49.9,49.87,49.9,129700.0,23.7182,23.7278,23.7135,23.7278,129700.0
2010-02-24 15:40:00,49.9,49.92,49.89,49.91,97000.0,23.7278,23.7373,23.723,23.7325,97000.0
2010-02-24 15:45:00,49.91,49.94,49.84,49.86,165900.0,23.7325,23.7468,23.6992,23.7087,165900.0
2010-02-24 15:50:00,49.86,49.9,49.83,49.83,189300.0,23.7087,23.7278,23.6945,23.6945,189300.0
2010-02-24 15:55:00,49.83,49.85,49.81,49.83,299300.0,23.6945,23.704,23.685,23.6945,299300.0
2010-02-25 09:30:00,49.43,49.45,49.0,49.18,294400.0,23.5043,23.5138,23.2998,23.3854,294400.0
2010-02-25 09:35:00,49.18,49.39,49.13,49.39,146400.0,23.3854,23.4852,23.3616,23.4852,146400.0
2010-02-25 09:40:00,49.39,49.4,49.15,49.15,114700.0,23.4852,23.49,23.3711,23.3711,114700.0
2010-02-25 09:45:00,49.15,49.17,49.05,49.12,182400.0,23.3711,23.3806,23.3236,23.3569,182400.0
2010-02-25 09:50:00,49.11,49.23,49.1,49.19,91200.0,23.3521,23.4092,23.3473,23.3901,91200.0
2010-02-25 09:55:00,49.19,49.26,49.19,49.25,88600.0,23.3901,23.4234,23.3901,23.4187,88600.0
2010-02-25 10:00:00,49.26,49.33,49.18,49.33,130700.0,23.4234,23.4567,23.3854,23.4567,130700.0
2010-02-25 10:05:00,49.33,49.39,49.22,49.25,153300.0,23.4567,23.4852,23.4044,23.4187,153300.0
2010-02-25 10:10:00,49.25,49.27,49.17,49.25,123400.0,23.4187,23.4282,23.3806,23.4187,123400.0
2010-02-25 10:15:00,49.25,49.3,49.2,49.2,101800.0,23.4187,23.4424,23.3949,23.3949,101800.0
2010-02-25 10:20:00,49.21,49.33,49.21,49.32,103100.0,23.3997,23.4567,23.3997,23.452,103100.0
2010-02-25 10:25:00,49.31,49.42,49.3,49.38,108400.0,23.4472,23.4995,23.4424,23.4805,108400.0
2010-02-25 10:30:00,49.38,49.38,49.3,49.31,65400.0,23.4805,23.4805,23.4424,23.4472,65400.0
2010-02-25 10:35:00,49.3,49.31,49.24,49.26,115300.0,23.4424,23.4472,23.4139,23.4234,115300.0
2010-02-25 10:40:00,49.25,49.26,49.19,49.23,116800.0,23.4187,23.4234,23.3901,23.4092,116800.0
2010-02-25 10:45:00,49.23,49.32,49.22,49.28,77300.0,23.4092,23.452,23.4044,23.4329,77300.0
2010-02-25 10:50:00,49.27,49.35,49.27,49.35,74600.0,23.4282,23.4662,23.4282,23.4662,74600.0
2010-02-25 10:55:00,49.34,49.38,49.3,49.3,62200.0,23.4615,23.4805,23.4424,23.4424,62200.0
2010-02-25 11:00:00,49.31,49.34,49.26,49.27,78800.0,23.4472,23.4615,23.4234,23.4282,78800.0
2010-02-25 11:05:00,49.27,49.29,49.24,49.26,65200.0,23.4282,23.4377,23.4139,23.4234,65200.0
2010-02-25 11:10:00,49.27,49.32,49.26,49.28,65200.0,23.4282,23.452,23.4234,23.4329,65200.0
2010-02-25 11:15:00,49.28,49.33,49.28,49.3,64500.0,23.4329,23.4567,23.4329,23.4424,64500.0
2010-02-25 11:20:00,49.31,49.4,49.3,49.38,81100.0,23.4472,23.49,23.4424,23.4805,81100.0
2010-02-25 11:25:00,49.4,49.4,49.36,49.37,80200.0,23.49,23.49,23.471,23.4757,80200.0
2010-02-25 11:30:00,49.37,49.38,49.35,49.38,116500.0,23.4757,23.4805,23.4662,23.4805,116500.0
2010-02-25 11:35:00,49.38,49.38,49.3,49.3,71700.0,23.4805,23.4805,23.4424,23.4424,71700.0
2010-02-25 11:40:00,49.3,49.31,49.25,49.26,60200.0,23.4424,23.4472,23.4187,23.4234,60200.0
2010-02-25 11:45:00,49.26,49.28,49.25,49.27,73000.0,23.4234,23.4329,23.4187,23.4282,73000.0
2010-02-25 11:50:00,49.27,49.33,49.25,49.3,73100.0,23.4282,23.4567,23.4187,23.4424,73100.0
2010-02-25 11:55:00,49.3,49.39,49.29,49.39,82900.0,23.4424,23.4852,23.4377,23.4852,82900.0
2010-02-25 12:00:00,49.38,49.44,49.35,49.42,112900.0,23.4805,23.509,23.4662,23.4995,112900.0
2010-02-25 12:05:00,49.43,49.44,49.4,49.42,53600.0,23.5043,23.509,23.49,23.4995,53600.0
2010-02-25 12:10:00,49.42,49.44,49.4,49.43,56800.0,23.4995,23.509,23.49,23.5043,56800.0
2010-02-25 12:15:00,49.43,49.43,49.42,49.43,35900.0,23.5043,23.5043,23.4995,23.5043,35900.0
2010-02-25 12:20:00,49.43,49.43,49.42,49.43,41300.0,23.5043,23.5043,23.4995,23.5043,41300.0
2010-02-25 12:25:00,49.43,49.43,49.38,49.38,72100.0,23.5043,23.5043,23.4805,23.4805,72100.0
2010-02-25 12:30:00,49.39,49.43,49.38,49.43,61200.0,23.4852,23.5043,23.4805,23.5043,61200.0
2010-02-25 12:35:00,49.42,49.47,49.4,49.42,58900.0,23.4995,23.5233,23.49,23.4995,58900.0
2010-02-25 12:40:00,49.42,49.45,49.39,49.42,122400.0,23.4995,23.5138,23.4852,23.4995,122400.0
2010-02-25 12:45:00,49.43,49.5,49.42,49.5,72800.0,23.5043,23.5376,23.4995,23.5376,72800.0
2010-02-25 12:50:00,49.5,49.53,49.49,49.53,71200.0,23.5376,23.5518,23.5328,23.5518,71200.0
2010-02-25 12:55:00,49.53,49.57,49.53,49.53,84900.0,23.5518,23.5708,23.5518,23.5518,84900.0
2010-02-25 13:00:00,49.54,49.55,49.52,49.54,79200.0,23.5566,23.5613,23.5471,23.5566,79200.0
2010-02-25 13:05:00,49.53,49.53,49.47,49.48,97400.0,23.5518,23.5518,23.5233,23.528,97400.0
2010-02-25 13:10:00,49.49,49.53,49.48,49.51,89400.0,23.5328,23.5518,23.528,23.5423,89400.0
2010-02-25 13:15:00,49.51,49.52,49.47,49.49,103300.0,23.5423,23.5471,23.5233,23.5328,103300.0
2010-02-25 13:20:00,49.49,49.52,49.48,49.49,62700.0,23.5328,23.5471,23.528,23.5328,62700.0
2010-02-25 13:25:00,49.51,49.52,49.45,49.45,98300.0,23.5423,23.5471,23.5138,23.5138,98300.0
2010-02-25 13:30:00,49.46,49.49,49.45,49.47,32700.0,23.5185,23.5328,23.5138,23.5233,32700.0
2010-02-25 13:35:00,49.46,49.49,49.45,49.48,35200.0,23.5185,23.5328,23.5138,23.528,35200.0
2010-02-25 13:40:00,49.48,49.5,49.45,49.5,72900.0,23.528,23.5376,23.5138,23.5376,72900.0
2010-02-25 13:45:00,49.5,49.58,49.5,49.54,81200.0,23.5376,23.5756,23.5376,23.5566,81200.0
2010-02-25 13:50:00,49.55,49.57,49.5,49.5,108800.0,23.5613,23.5708,23.5376,23.5376,108800.0
2010-02-25 13:55:00,49.5,49.61,49.5,49.61,208600.0,23.5376,23.5899,23.5376,23.5899,208600.0
2010-02-25 14:00:00,49.61,49.77,49.6,49.77,214800.0,23.5899,23.6659,23.5851,23.6659,214800.0
2010-02-25 14:05:00,49.76,49.83,49.73,49.73,73500.0,23.6612,23.6945,23.6469,23.6469,73500.0
2010-02-25 14:10:00,49.73,49.81,49.72,49.81,67000.0,23.6469,23.685,23.6422,23.685,67000.0
2010-02-25 14:15:00,49.81,49.81,49.71,49.79,95000.0,23.685,23.685,23.6374,23.6754,95000.0
2010-02-25 14:20:00,49.8,49.83,49.77,49.77,84900.0,23.6802,23.6945,23.6659,23.6659,84900.0
2010-02-25 14:25:00,49.77,49.83,49.75,49.75,94900.0,23.6659,23.6945,23.6564,23.6564,94900.0
2010-02-25 14:30:00,49.76,49.85,49.72,49.83,85200.0,23.6612,23.704,23.6422,23.6945,85200.0
2010-02-25 14:35:00,49.83,49.88,49.77,49.77,112900.0,23.6945,23.7182,23.6659,23.6659,112900.0
2010-02-25 14:40:00,49.77,49.81,49.76,49.81,300100.0,23.6659,23.685,23.6612,23.685,300100.0
2010-02-25 14:45:00,49.81,49.85,49.7,49.71,75300.0,23.685,23.704,23.6327,23.6374,75300.0
2010-02-25 14:50:00,49.72,49.74,49.66,49.7,67900.0,23.6422,23.6517,23.6136,23.6327,67900.0
2010-02-25 14:55:00,49.7,49.74,49.69,49.73,61800.0,23.6327,23.6517,23.6279,23.6469,61800.0
2010-02-25 15:00:00,49.74,49.78,49.71,49.76,73600.0,23.6517,23.6707,23.6374,23.6612,73600.0
2010-02-25 15:05:00,49.76,49.82,49.74,49.78,184700.0,23.6612,23.6897,23.6517,23.6707,184700.0
2010-02-25 15:10:00,49.79,49.8,49.7,49.72,77000.0,23.6754,23.6802,23.6327,23.6422,77000.0
2010-02-25 15:15:00,49.72,49.74,49.65,49.66,140500.0,23.6422,23.6517,23.6089,23.6136,140500.0
2010-02-25 15:20:00,49.66,49.71,49.62,49.64,125200.0,23.6136,23.6374,23.5946,23.6041,125200.0
2010-02-25 15:25:00,49.64,49.68,49.64,49.66,114500.0,23.6041,23.6231,23.6041,23.6136,114500.0
2010-02-25 15:30:00,49.65,49.73,49.64,49.7,163400.0,23.6089,23.6469,23.6041,23.6327,163400.0
2010-02-25 15:35:00,49.7,49.71,49.61,49.63,168600.0,23.6327,23.6374,23.5899,23.5994,168600.0
2010-02-25 15:40:00,49.63,49.7,49.6,49.64,210000.0,23.5994,23.6327,23.5851,23.6041,210000.0
2010-02-25 15:45:00,49.64,49.66,49.61,49.61,164800.0,23.6041,23.6136,23.5899,23.5899,164800.0
2010-02-25 15:50:00,49.62,49.62,49.48,49.52,359800.0,23.5946,23.5946,23.528,23.5471,359800.0
2010-02-25 15:55:00,49.53,49.62,49.51,49.62,440000.0,23.5518,23.5946,23.5423,23.5946,440000.0
2010-02-26 09:30:00,49.62,49.63,49.32,49.5,129900.0,23.5946,23.5994,23.452,23.5376,129900.0
2010-02-26 09:35:00,49.5,49.56,49.31,49.34,69700.0,23.5376,23.5661,23.4472,23.4615,69700.0
2010-02-26 09:40:00,49.34,49.42,49.25,49.35,130100.0,23.4615,23.4995,23.4187,23.4662,130100.0
2010-02-26 09:45:00,49.36,49.43,49.26,49.43,56400.0,23.471,23.5043,23.4234,23.5043,56400.0
2010-02-26 09:50:00,49.43,49.53,49.35,49.48,65500.0,23.5043,23.5518,23.4662,23.528,65500.0
2010-02-26 09:55:00,49.45,49.55,49.35,49.38,75900.0,23.5138,23.5613,23.4662,23.4805,75900.0
2010-02-26 10:00:00,49.38,49.4,49.2,49.22,154000.0,23.4805,23.49,23.3949,23.4044,154000.0
2010-02-26 10:05:00,49.23,49.31,49.17,49.23,124400.0,23.4092,23.4472,23.3806,23.4092,124400.0
2010-02-26 10:10:00,49.23,49.27,49.17,49.21,134300.0,23.4092,23.4282,23.3806,23.3997,134300.0
2010-02-26 10:15:00,49.22,49.31,49.21,49.26,96300.0,23.4044,23.4472,23.3997,23.4234,96300.0
2010-02-26 10:20:00,49.26,49.34,49.25,49.29,49600.0,23.4234,23.4615,23.4187,23.4377,49600.0
2010-02-26 10:25:00,49.29,49.35,49.28,49.33,46500.0,23.4377,23.4662,23.4329,23.4567,46500.0
2010-02-26 10:30:00,49.33,49.42,49.32,49.34,113400.0,23.4567,23.4995,23.452,23.4615,113400.0
2010-02-26 10:35:00,49.32,49.48,49.32,49.43,59400.0,23.452,23.528,23.452,23.5043,59400.0
2010-02-26 10:40:00,49.43,49.48,49.38,49.45,96100.0,23.5043,23.528,23.4805,23.5138,96100.0
2010-02-26 10:45:00,49.44,49.48,49.34,49.35,64700.0,23.509,23.528,23.4615,23.4662,64700.0
2010-02-26 10:50:00,49.35,49.38,49.25,49.27,96700.0,23.4662,23.4805,23.4187,23.4282,96700.0
2010-02-26 10:55:00,49.27,49.32,49.24,49.3,44600.0,23.4282,23.452,23.4139,23.4424,44600.0
2010-02-26 11:00:00,49.3,49.36,49.28,49.35,44200.0,23.4424,23.471,23.4329,23.4662,44200.0
2010-02-26 11:05:00,49.36,49.38,49.35,49.37,39600.0,23.471,23.4805,23.4662,23.4757,39600.0
2010-02-26 11:10:00,49.38,49.45,49.38,49.41,47700.0,23.4805,23.5138,23.4805,23.4948,47700.0
2010-02-26 11:15:00,49.41,49.42,49.39,49.41,45000.0,23.4948,23.4995,23.4852,23.4948,45000.0
2010-02-26 11:20:00,49.4,49.4,49.32,49.33,38500.0,23.49,23.49,23.452,23.4567,38500.0
2010-02-26 11:25:00,49.33,49.37,49.3,49.3,43900.0,23.4567,23.4757,23.4424,23.4424,43900.0
2010-02-26 11:30:00,49.3,49.31,49.2,49.2,60900.0,23.4424,23.4472,23.3949,23.3949,60900.0
2010-02-26 11:35:00,49.21,49.26,49.2,49.25,42500.0,23.3997,23.4234,23.3949,23.4187,42500.0
2010-02-26 11:40:00,49.25,49.28,49.25,49.27,42400.0,23.4187,23.4329,23.4187,23.4282,42400.0
2010-02-26 11:45:00,49.27,49.28,49.22,49.22,50000.0,23.4282,23.4329,23.4044,23.4044,50000.0
2010-02-26 11:50:00,49.22,49.24,49.22,49.23,45700.0,23.4044,23.4139,23.4044,23.4092,45700.0
2010-02-26 11:55:00,49.23,49.25,49.22,49.23,25900.0,23.4092,23.4187,23.4044,23.4092,25900.0
2010-02-26 12:00:00,49.23,49.25,49.22,49.23,101200.0,23.4092,23.4187,23.4044,23.4092,101200.0
2010-02-26 12:05:00,49.22,49.25,49.22,49.22,54900.0,23.4044,23.4187,23.4044,23.4044,54900.0
2010-02-26 12:10:00,49.22,49.24,49.2,49.22,88300.0,23.4044,23.4139,23.3949,23.4044,88300.0
2010-02-26 12:15:00,49.22,49.26,49.2,49.24,52900.0,23.4044,23.4234,23.3949,23.4139,52900.0
2010-02-26 12:20:00,49.25,49.26,49.22,49.24,41600.0,23.4187,23.4234,23.4044,23.4139,41600.0
2010-02-26 12:25:00,49.24,49.24,49.2,49.22,48700.0,23.4139,23.4139,23.3949,23.4044,48700.0
2010-02-26 12:30:00,49.22,49.23,49.21,49.22,23900.0,23.4044,23.4092,23.3997,23.4044,23900.0
2010-02-26 12:35:00,49.23,49.23,49.2,49.22,76100.0,23.4092,23.4092,23.3949,23.4044,76100.0
2010-02-26 12:40:00,49.22,49.22,49.15,49.17,84000.0,23.4044,23.4044,23.3711,23.3806,84000.0
2010-02-26 12:45:00,49.18,49.19,49.14,49.14,58900.0,23.3854,23.3901,23.3664,23.3664,58900.0
2010-02-26 12:50:00,49.13,49.16,49.1,49.13,182200.0,23.3616,23.3759,23.3473,23.3616,182200.0
2010-02-26 12:55:00,49.14,49.15,49.08,49.08,60500.0,23.3664,23.3711,23.3378,23.3378,60500.0
2010-02-26 13:00:00,49.08,49.15,49.08,49.14,185500.0,23.3378,23.3711,23.3378,23.3664,185500.0
2010-02-26 13:05:00,49.14,49.17,49.11,49.16,30800.0,23.3664,23.3806,23.3521,23.3759,30800.0
2010-02-26 13:10:00,49.16,49.27,49.16,49.27,52500.0,23.3759,23.4282,23.3759,23.4282,52500.0
2010-02-26 13:15:00,49.26,49.27,49.26,49.26,27300.0,23.4234,23.4282,23.4234,23.4234,27300.0
2010-02-26 13:20:00,49.26,49.29,49.26,49.26,33800.0,23.4234,23.4377,23.4234,23.4234,33800.0
2010-02-26 13:25:00,49.26,49.3,49.25,49.29,45300.0,23.4234,23.4424,23.4187,23.4377,45300.0
2010-02-26 13:30:00,49.29,49.31,49.22,49.24,58300.0,23.4377,23.4472,23.4044,23.4139,58300.0
2010-02-26 13:35:00,49.24,49.24,49.16,49.16,33900.0,23.4139,23.4139,23.3759,23.3759,33900.0
2010-02-26 13:40:00,49.16,49.19,49.15,49.16,35800.0,23.3759,23.3901,23.3711,23.3759,35800.0
2010-02-26 13:45:00,49.16,49.18,49.15,49.16,48200.0,23.3759,23.3854,23.3711,23.3759,48200.0
2010-02-26 13:50:00,49.16,49.21,49.15,49.15,89400.0,23.3759,23.3997,23.3711,23.3711,89400.0
2010-02-26 13:55:00,49.15,49.23,49.15,49.22,94800.0,23.3711,23.4092,23.3711,23.4044,94800.0
2010-02-26 14:00:00,49.22,49.27,49.21,49.24,43600.0,23.4044,23.4282,23.3997,23.4139,43600.0
2010-02-26 14:05:00,49.24,49.27,49.22,49.26,53300.0,23.4139,23.4282,23.4044,23.4234,53300.0
2010-02-26 14:10:00,49.26,49.27,49.21,49.22,45600.0,23.4234,23.4282,23.3997,23.4044,45600.0
2010-02-26 14:15:00,49.22,49.23,49.17,49.17,44400.0,23.4044,23.4092,23.3806,23.3806,44400.0
2010-02-26 14:20:00,49.17,49.2,49.15,49.15,70100.0,23.3806,23.3949,23.3711,23.3711,70100.0
2010-02-26 14:25:00,49.15,49.21,49.15,49.16,52400.0,23.3711,23.3997,23.3711,23.3759,52400.0
2010-02-26 14:30:00,49.16,49.19,49.15,49.17,39200.0,23.3759,23.3901,23.3711,23.3806,39200.0
2010-02-26 14:35:00,49.18,49.18,49.16,49.16,29700.0,23.3854,23.3854,23.3759,23.3759,29700.0
2010-02-26 14:40:00,49.16,49.17,49.15,49.16,42700.0,23.3759,23.3806,23.3711,23.3759,42700.0
2010-02-26 14:45:00,49.16,49.19,49.15,49.18,109200.0,23.3759,23.3901,23.3711,23.3854,109200.0
2010-02-26 14:50:00,49.18,49.18,49.16,49.17,66000.0,23.3854,23.3854,23.3759,23.3806,66000.0
2010-02-26 14:55:00,49.18,49.2,49.16,49.17,104300.0,23.3854,23.3949,23.3759,23.3806,104300.0
2010-02-26 15:00:00,49.18,49.18,49.15,49.15,76700.0,23.3854,23.3854,23.3711,23.3711,76700.0
2010-02-26 15:05:00,49.15,49.16,49.11,49.12,87800.0,23.3711,23.3759,23.3521,23.3569,87800.0
2010-02-26 15:10:00,49.12,49.19,49.12,49.13,114700.0,23.3569,23.3901,23.3569,23.3616,114700.0
2010-02-26 15:15:00,49.13,49.16,49.13,49.13,76300.0,23.3616,23.3759,23.3616,23.3616,76300.0
2010-02-26 15:20:00,49.13,49.15,49.13,49.14,96700.0,23.3616,23.3711,23.3616,23.3664,96700.0
2010-02-26 15:25:00,49.14,49.19,49.1,49.12,213200.0,23.3664,23.3901,23.3473,23.3569,213200.0
2010-02-26 15:30:00,49.12,49.14,49.1,49.11,120400.0,23.3569,23.3664,23.3473,23.3521,120400.0
2010-02-26 15:35:00,49.11,49.15,49.1,49.13,100800.0,23.3521,23.3711,23.3473,23.3616,100800.0
2010-02-26 15:40:00,49.14,49.14,49.1,49.11,153100.0,23.3664,23.3664,23.3473,23.3521,153100.0
2010-02-26 15:45:00,49.1,49.11,49.1,49.1,193000.0,23.3473,23.3521,23.3473,23.3473,193000.0
2010-02-26 15:50:00,49.1,49.11,49.05,49.05,416900.0,23.3473,23.3521,23.3236,23.3236,416900.0
2010-02-26 15:55:00,49.05,49.07,48.95,48.95,594700.0,23.3236,23.3331,23.276,23.276,594700.0
2010-03-01 09:30:00,49.05,49.25,49.05,49.08,195600.0,23.3236,23.4187,23.3236,23.3378,195600.0
2010-03-01 09:35:00,49.08,49.17,49.04,49.1,163000.0,23.3378,23.3806,23.3188,23.3473,163000.0
2010-03-01 09:40:00,49.1,49.16,49.05,49.14,174600.0,23.3473,23.3759,23.3236,23.3664,174600.0
2010-03-01 09:45:00,49.14,49.19,49.1,49.13,126900.0,23.3664,23.3901,23.3473,23.3616,126900.0
2010-03-01 09:50:00,49.14,49.16,49.04,49.07,76500.0,23.3664,23.3759,23.3188,23.3331,76500.0
2010-03-01 09:55:00,49.07,49.14,49.06,49.09,72500.0,23.3331,23.3664,23.3283,23.3426,72500.0
2010-03-01 10:00:00,49.09,49.12,49.02,49.1,177100.0,23.3426,23.3569,23.3093,23.3473,177100.0
2010-03-01 10:05:00,49.1,49.13,49.04,49.07,195500.0,23.3473,23.3616,23.3188,23.3331,195500.0
2010-03-01 10:10:00,49.07,49.1,49.02,49.06,106000.0,23.3331,23.3473,23.3093,23.3283,106000.0
2010-03-01 10:15:00,49.07,49.1,49.03,49.03,122300.0,23.3331,23.3473,23.3141,23.3141,122300.0
2010-03-01 10:20:00,49.03,49.08,49.02,49.06,186300.0,23.3141,23.3378,23.3093,23.3283,186300.0
2010-03-01 10:25:00,49.06,49.07,49.01,49.02,236700.0,23.3283,23.3331,23.3046,23.3093,236700.0
2010-03-01 10:30:00,49.02,49.04,48.98,49.03,162700.0,23.3093,23.3188,23.2903,23.3141,162700.0
2010-03-01 10:35:00,49.05,49.05,49.0,49.02,91500.0,23.3236,23.3236,23.2998,23.3093,91500.0
2010-03-01 10:40:00,49.02,49.07,48.95,48.97,104900.0,23.3093,23.3331,23.276,23.2855,104900.0
2010-03-01 10:45:00,48.97,49.01,48.95,48.97,105700.0,23.2855,23.3046,23.276,23.2855,105700.0
2010-03-01 10:50:00,48.97,48.99,48.91,48.91,130000.0,23.2855,23.295,23.257,23.257,130000.0
2010-03-01 10:55:00,48.92,48.94,48.86,48.86,101600.0,23.2618,23.2713,23.2332,23.2332,101600.0
2010-03-01 11:00:00,48.86,48.98,48.85,48.98,70000.0,23.2332,23.2903,23.2285,23.2903,70000.0
2010-03-01 11:05:00,48.98,49.02,48.95,48.99,198200.0,23.2903,23.3093,23.276,23.295,198200.0
2010-03-01 11:10:00,48.99,49.01,48.92,48.93,202200.0,23.295,23.3046,23.2618,23.2665,202200.0
2010-03-01 11:15:00,48.94,48.95,48.88,48.94,97600.0,23.2713,23.276,23.2427,23.2713,97600.0
2010-03-01 11:20:00,48.95,48.96,48.89,48.92,89300.0,23.276,23.2808,23.2475,23.2618,89300.0
2010-03-01 11:25:00,48.93,48.93,48.85,48.85,107700.0,23.2665,23.2665,23.2285,23.2285,107700.0
2010-03-01 11:30:00,48.85,48.93,48.82,48.93,86300.0,23.2285,23.2665,23.2142,23.2665,86300.0
2010-03-01 11:35:00,48.92,48.96,48.86,48.87,64500.0,23.2618,23.2808,23.2332,23.238,64500.0
2010-03-01 11:40:00,48.87,48.92,48.82,48.85,56400.0,23.238,23.2618,23.2142,23.2285,56400.0
2010-03-01 11:45:00,48.85,48.92,48.83,48.83,50700.0,23.2285,23.2618,23.219,23.219,50700.0
2010-03-01 11:50:00,48.83,48.86,48.83,48.86,44200.0,23.219,23.2332,23.219,23.2332,44200.0
2010-03-01 11:55:00,48.85,48.86,48.8,48.8,58900.0,23.2285,23.2332,23.2047,23.2047,58900.0
2010-03-01 12:00:00,48.8,48.83,48.8,48.83,74400.0,23.2047,23.219,23.2047,23.219,74400.0
2010-03-01 12:05:00,48.84,48.85,48.79,48.8,109000.0,23.2237,23.2285,23.1999,23.2047,109000.0
2010-03-01 12:10:00,48.79,48.83,48.79,48.8,59400.0,23.1999,23.219,23.1999,23.2047,59400.0
2010-03-01 12:15:00,48.79,48.9,48.79,48.9,48800.0,23.1999,23.2522,23.1999,23.2522,48800.0
2010-03-01 12:20:00,48.89,48.9,48.84,48.84,49300.0,23.2475,23.2522,23.2237,23.2237,49300.0
2010-03-01 12:25:00,48.85,48.9,48.84,48.89,44700.0,23.2285,23.2522,23.2237,23.2475,44700.0
2010-03-01 12:30:00,48.89,48.93,48.89,48.93,20100.0,23.2475,23.2665,23.2475,23.2665,20100.0
2010-03-01 12:35:00,48.93,48.95,48.87,48.9,57500.0,23.2665,23.276,23.238,23.2522,57500.0
2010-03-01 12:40:00,48.9,48.93,48.88,48.89,58600.0,23.2522,23.2665,23.2427,23.2475,58600.0
2010-03-01 12:45:00,48.89,48.93,48.87,48.92,61200.0,23.2475,23.2665,23.238,23.2618,61200.0
2010-03-01 12:50:00,48.92,48.92,48.86,48.89,85900.0,23.2618,23.2618,23.2332,23.2475,85900.0
2010-03-01 12:55:00,48.89,48.94,48.87,48.88,41900.0,23.2475,23.2713,23.238,23.2427,41900.0
2010-03-01 13:00:00,48.88,48.91,48.83,48.87,89200.0,23.2427,23.257,23.219,23.238,89200.0
2010-03-01 13:05:00,48.87,48.9,48.84,48.9,62500.0,23.238,23.2522,23.2237,23.2522,62500.0
2010-03-01 13:10:00,48.9,48.91,48.88,48.9,71600.0,23.2522,23.257,23.2427,23.2522,71600.0
2010-03-01 13:15:00,48.9,48.94,48.89,48.93,59800.0,23.2522,23.2713,23.2475,23.2665,59800.0
2010-03-01 13:20:00,48.94,48.96,48.93,48.96,58400.0,23.2713,23.2808,23.2665,23.2808,58400.0
2010-03-01 13:25:00,48.96,48.96,48.89,48.89,68200.0,23.2808,23.2808,23.2475,23.2475,68200.0
2010-03-01 13:30:00,48.9,48.91,48.86,48.9,68000.0,23.2522,23.257,23.2332,23.2522,68000.0
2010-03-01 13:35:00,48.9,48.91,48.87,48.89,55100.0,23.2522,23.257,23.238,23.2475,55100.0
2010-03-01 13:40:00,48.88,48.91,48.88,48.89,49100.0,23.2427,23.257,23.2427,23.2475,49100.0
2010-03-01 13:45:00,48.9,48.9,48.86,48.87,68500.0,23.2522,23.2522,23.2332,23.238,68500.0
2010-03-01 13:50:00,48.87,48.91,48.86,48.9,47100.0,23.238,23.257,23.2332,23.2522,47100.0
2010-03-01 13:55:00,48.89,48.91,48.85,48.9,82800.0,23.2475,23.257,23.2285,23.2522,82800.0
2010-03-01 14:00:00,48.9,48.93,48.9,48.91,71600.0,23.2522,23.2665,23.2522,23.257,71600.0
2010-03-01 14:05:00,48.91,48.93,48.91,48.92,52400.0,23.257,23.2665,23.257,23.2618,52400.0
2010-03-01 14:10:00,48.92,48.93,48.89,48.9,50200.0,23.2618,23.2665,23.2475,23.2522,50200.0
2010-03-01 14:15:00,48.9,48.93,48.89,48.91,75800.0,23.2522,23.2665,23.2475,23.257,75800.0
2010-03-01 14:20:00,48.91,48.91,48.89,48.9,45700.0,23.257,23.257,23.2475,23.2522,45700.0
2010-03-01 14:25:00,48.9,48.94,48.9,48.9,52900.0,23.2522,23.2713,23.2522,23.2522,52900.0
2010-03-01 14:30:00,48.9,48.93,48.9,48.92,35000.0,23.2522,23.2665,23.2522,23.2618,35000.0
2010-03-01 14:35:00,48.92,48.95,48.91,48.94,52700.0,23.2618,23.276,23.257,23.2713,52700.0
2010-03-01 14:40:00,48.94,48.99,48.93,48.96,77400.0,23.2713,23.295,23.2665,23.2808,77400.0
2010-03-01 14:45:00,48.95,49.01,48.94,49.0,74300.0,23.276,23.3046,23.2713,23.2998,74300.0
2010-03-01 14:50:00,49.0,49.0,48.95,48.96,92500.0,23.2998,23.2998,23.276,23.2808,92500.0
2010-03-01 14:55:00,48.96,49.0,48.95,48.97,73800.0,23.2808,23.2998,23.276,23.2855,73800.0
2010-03-01 15:00:00,48.98,49.01,48.97,48.98,113400.0,23.2903,23.3046,23.2855,23.2903,113400.0
2010-03-01 15:05:00,48.98,48.99,48.94,48.94,69900.0,23.2903,23.295,23.2713,23.2713,69900.0
2010-03-01 15:10:00,48.95,48.97,48.9,48.96,134000.0,23.276,23.2855,23.2522,23.2808,134000.0
2010-03-01 15:15:00,48.97,48.97,48.9,48.9,116800.0,23.2855,23.2855,23.2522,23.2522,116800.0
2010-03-01 15:20:00,48.9,48.94,48.89,48.94,126600.0,23.2522,23.2713,23.2475,23.2713,126600.0
2010-03-01 15:25:00,48.95,49.0,48.95,48.97,70400.0,23.276,23.2998,23.276,23.2855,70400.0
2010-03-01 15:30:00,48.98,48.99,48.93,48.93,133100.0,23.2903,23.295,23.2665,23.2665,133100.0
2010-03-01 15:35:00,48.93,48.98,48.92,48.92,117000.0,23.2665,23.2903,23.2618,23.2618,117000.0
2010-03-01 15:40:00,48.92,48.93,48.87,48.88,158600.0,23.2618,23.2665,23.238,23.2427,158600.0
2010-03-01 15:45:00,48.89,48.9,48.85,48.85,135600.0,23.2475,23.2522,23.2285,23.2285,135600.0
2010-03-01 15:50:00,48.86,48.91,48.85,48.88,223300.0,23.2332,23.257,23.2285,23.2427,223300.0
2010-03-01 15:55:00,48.89,48.91,48.88,48.91,270800.0,23.2475,23.257,23.2427,23.257,270800.0
2010-03-02 09:30:00,49.39,49.4,49.11,49.36,177200.0,23.4852,23.49,23.3521,23.471,177200.0
2010-03-02 09:35:00,49.36,49.41,49.29,49.38,78200.0,23.471,23.4948,23.4377,23.4805,78200.0
2010-03-02 09:40:00,49.38,49.39,49.34,49.38,60800.0,23.4805,23.4852,23.4615,23.4805,60800.0
2010-03-02 09:45:00,49.37,49.38,49.3,49.35,87200.0,23.4757,23.4805,23.4424,23.4662,87200.0
2010-03-02 09:50:00,49.36,49.38,49.25,49.31,94400.0,23.471,23.4805,23.4187,23.4472,94400.0
2010-03-02 09:55:00,49.31,49.46,49.31,49.44,122000.0,23.4472,23.5185,23.4472,23.509,122000.0
2010-03-02 10:00:00,49.45,49.58,49.45,49.54,150900.0,23.5138,23.5756,23.5138,23.5566,150900.0
2010-03-02 10:05:00,49.53,49.54,49.41,49.42,90800.0,23.5518,23.5566,23.4948,23.4995,90800.0
2010-03-02 10:10:00,49.43,49.43,49.27,49.29,68300.0,23.5043,23.5043,23.4282,23.4377,68300.0
2010-03-02 10:15:00,49.28,49.4,49.25,49.37,93600.0,23.4329,23.49,23.4187,23.4757,93600.0
2010-03-02 10:20:00,49.38,49.4,49.31,49.37,97500.0,23.4805,23.49,23.4472,23.4757,97500.0
2010-03-02 10:25:00,49.37,49.42,49.36,49.41,52400.0,23.4757,23.4995,23.471,23.4948,52400.0
2010-03-02 10:30:00,49.4,49.4,49.35,49.37,64500.0,23.49,23.49,23.4662,23.4757,64500.0
2010-03-02 10:35:00,49.37,49.46,49.36,49.46,95400.0,23.4757,23.5185,23.471,23.5185,95400.0
2010-03-02 10:40:00,49.46,49.48,49.46,49.48,78300.0,23.5185,23.528,23.5185,23.528,78300.0
2010-03-02 10:45:00,49.48,49.48,49.45,49.48,102000.0,23.528,23.528,23.5138,23.528,102000.0
2010-03-02 10:50:00,49.48,49.48,49.45,49.47,58900.0,23.528,23.528,23.5138,23.5233,58900.0
2010-03-02 10:55:00,49.47,49.52,49.41,49.5,89600.0,23.5233,23.5471,23.4948,23.5376,89600.0
2010-03-02 11:00:00,49.5,49.57,49.49,49.53,137000.0,23.5376,23.5708,23.5328,23.5518,137000.0
2010-03-02 11:05:00,49.54,49.62,49.52,49.59,114000.0,23.5566,23.5946,23.5471,23.5803,114000.0
2010-03-02 11:10:00,49.6,49.74,49.58,49.71,122300.0,23.5851,23.6517,23.5756,23.6374,122300.0
2010-03-02 11:15:00,49.72,49.76,49.63,49.72,83700.0,23.6422,23.6612,23.5994,23.6422,83700.0
2010-03-02 11:20:00,49.72,49.72,49.67,49.71,51600.0,23.6422,23.6422,23.6184,23.6374,51600.0
2010-03-02 11:25:00,49.71,49.79,49.7,49.76,76100.0,23.6374,23.6754,23.6327,23.6612,76100.0
2010-03-02 11:30:00,49.75,49.78,49.73,49.78,29800.0,23.6564,23.6707,23.6469,23.6707,29800.0
2010-03-02 11:35:00,49.78,49.82,49.78,49.81,41100.0,23.6707,23.6897,23.6707,23.685,41100.0
2010-03-02 11:40:00,49.81,49.84,49.8,49.83,44800.0,23.685,23.6992,23.6802,23.6945,44800.0
2010-03-02 11:45:00,49.82,49.84,49.75,49.75,41000.0,23.6897,23.6992,23.6564,23.6564,41000.0
2010-03-02 11:50:00,49.75,49.88,49.73,49.87,67600.0,23.6564,23.7182,23.6469,23.7135,67600.0
2010-03-02 11:55:00,49.87,49.89,49.85,49.85,69500.0,23.7135,23.723,23.704,23.704,69500.0
2010-03-02 12:00:00,49.86,49.89,49.79,49.79,79100.0,23.7087,23.723,23.6754,23.6754,79100.0
2010-03-02 12:05:00,49.8,49.85,49.77,49.84,68000.0,23.6802,23.704,23.6659,23.6992,68000.0
2010-03-02 12:10:00,49.84,49.89,49.84,49.84,57300.0,23.6992,23.723,23.6992,23.6992,57300.0
2010-03-02 12:15:00,49.84,49.85,49.8,49.8,35300.0,23.6992,23.704,23.6802,23.6802,35300.0
2010-03-02 12:20:00,49.8,49.81,49.77,49.78,28800.0,23.6802,23.685,23.6659,23.6707,28800.0
2010-03-02 12:25:00,49.78,49.78,49.73,49.77,46900.0,23.6707,23.6707,23.6469,23.6659,46900.0
2010-03-02 12:30:00,49.78,49.88,49.78,49.87,103000.0,23.6707,23.7182,23.6707,23.7135,103000.0
2010-03-02 12:35:00,49.86,49.92,49.83,49.89,93500.0,23.7087,23.7373,23.6945,23.723,93500.0
2010-03-02 12:40:00,49.89,49.96,49.88,49.95,70800.0,23.723,23.7563,23.7182,23.7515,70800.0
2010-03-02 12:45:00,49.95,50.0,49.95,49.98,164500.0,23.7515,23.7753,23.7515,23.7658,164500.0
2010-03-02 12:50:00,49.99,50.0,49.96,49.96,94900.0,23.7705,23.7753,23.7563,23.7563,94900.0
2010-03-02 12:55:00,49.96,49.98,49.93,49.94,46700.0,23.7563,23.7658,23.742,23.7468,46700.0
2010-03-02 13:00:00,49.93,49.97,49.92,49.92,58700.0,23.742,23.761,23.7373,23.7373,58700.0
2010-03-02 13:05:00,49.92,50.0,49.91,49.99,98900.0,23.7373,23.7753,23.7325,23.7705,98900.0
2010-03-02 13:10:00,49.99,50.08,49.98,50.03,151200.0,23.7705,23.8133,23.7658,23.7896,151200.0
2010-03-02 13:15:00,50.03,50.07,50.01,50.01,40000.0,23.7896,23.8086,23.7801,23.7801,40000.0
2010-03-02 13:20:00,50.01,50.02,49.98,50.01,48100.0,23.7801,23.7848,23.7658,23.7801,48100.0
2010-03-02 13:25:00,50.01,50.06,50.0,50.04,55100.0,23.7801,23.8038,23.7753,23.7943,55100.0
2010-03-02 13:30:00,50.04,50.04,49.94,49.94,55200.0,23.7943,23.7943,23.7468,23.7468,55200.0
2010-03-02 13:35:00,49.94,49.97,49.91,49.91,34300.0,23.7468,23.761,23.7325,23.7325,34300.0
2010-03-02 13:40:00,49.91,49.99,49.89,49.98,36600.0,23.7325,23.7705,23.723,23.7658,36600.0
2010-03-02 13:45:00,49.98,50.09,49.97,50.07,82600.0,23.7658,23.8181,23.761,23.8086,82600.0
2010-03-02 13:50:00,50.07,50.07,49.99,50.01,64400.0,23.8086,23.8086,23.7705,23.7801,64400.0
2010-03-02 13:55:00,50.01,50.06,49.99,50.02,59300.0,23.7801,23.8038,23.7705,23.7848,59300.0
2010-03-02 14:00:00,50.03,50.04,49.99,50.02,81300.0,23.7896,23.7943,23.7705,23.7848,81300.0
2010-03-02 14:05:00,50.02,50.03,49.98,49.98,51300.0,23.7848,23.7896,23.7658,23.7658,51300.0
2010-03-02 14:10:00,49.99,50.04,49.99,50.03,82600.0,23.7705,23.7943,23.7705,23.7896,82600.0
2010-03-02 14:15:00,50.02,50.06,50.01,50.05,61800.0,23.7848,23.8038,23.7801,23.7991,61800.0
2010-03-02 14:20:00,50.05,50.08,50.04,50.07,70500.0,23.7991,23.8133,23.7943,23.8086,70500.0
2010-03-02 14:25:00,50.06,50.06,49.99,49.99,60200.0,23.8038,23.8038,23.7705,23.7705,60200.0
2010-03-02 14:30:00,49.99,50.01,49.95,50.0,49000.0,23.7705,23.7801,23.7515,23.7753,49000.0
2010-03-02 14:35:00,50.01,50.03,49.98,50.03,61000.0,23.7801,23.7896,23.7658,23.7896,61000.0
2010-03-02 14:40:00,50.03,50.04,49.98,49.99,49600.0,23.7896,23.7943,23.7658,23.7705,49600.0
2010-03-02 14:45:00,49.99,50.0,49.96,49.97,39300.0,23.7705,23.7753,23.7563,23.761,39300.0
2010-03-02 14:50:00,49.97,49.98,49.95,49.95,58700.0,23.761,23.7658,23.7515,23.7515,58700.0
2010-03-02 14:55:00,49.96,49.99,49.95,49.98,70700.0,23.7563,23.7705,23.7515,23.7658,70700.0
2010-03-02 15:00:00,49.98,49.99,49.97,49.98,49800.0,23.7658,23.7705,23.761,23.7658,49800.0
2010-03-02 15:05:00,49.99,50.0,49.93,50.0,139300.0,23.7705,23.7753,23.742,23.7753,139300.0
2010-03-02 15:10:00,50.0,50.0,49.99,49.99,61100.0,23.7753,23.7753,23.7705,23.7705,61100.0
2010-03-02 15:15:00,49.99,50.04,49.93,49.94,179100.0,23.7705,23.7943,23.742,23.7468,179100.0
2010-03-02 15:20:00,49.95,49.99,49.93,49.98,74000.0,23.7515,23.7705,23.742,23.7658,74000.0
2010-03-02 15:25:00,49.98,49.99,49.9,49.9,77200.0,23.7658,23.7705,23.7278,23.7278,77200.0
2010-03-02 15:30:00,49.9,49.94,49.89,49.91,171000.0,23.7278,23.7468,23.723,23.7325,171000.0
2010-03-02 15:35:00,49.9,49.93,49.85,49.87,84700.0,23.7278,23.742,23.704,23.7135,84700.0
2010-03-02 15:40:00,49.87,49.93,49.86,49.88,133300.0,23.7135,23.742,23.7087,23.7182,133300.0
2010-03-02 15:45:00,49.88,49.88,49.8,49.83,175600.0,23.7182,23.7182,23.6802,23.6945,175600.0
2010-03-02 15:50:00,49.83,49.85,49.77,49.79,152000.0,23.6945,23.704,23.6659,23.6754,152000.0
2010-03-02 15:55:00,49.79,49.83,49.77,49.82,272700.0,23.6754,23.6945,23.6659,23.6897,272700.0
2010-03-03 09:30:00,49.82,50.12,49.82,50.1,149100.0,23.6897,23.8324,23.6897,23.8229,149100.0
2010-03-03 09:35:00,50.1,50.13,50.0,50.02,76100.0,23.8229,23.8371,23.7753,23.7848,76100.0
2010-03-03 09:40:00,50.02,50.02,49.78,49.82,148400.0,23.7848,23.7848,23.6707,23.6897,148400.0
2010-03-03 09:45:00,49.81,49.89,49.78,49.81,142600.0,23.685,23.723,23.6707,23.685,142600.0
2010-03-03 09:50:00,49.82,49.84,49.8,49.81,101800.0,23.6897,23.6992,23.6802,23.685,101800.0
2010-03-03 09:55:00,49.81,49.83,49.8,49.82,95200.0,23.685,23.6945,23.6802,23.6897,95200.0
2010-03-03 10:00:00,49.82,49.84,49.78,49.81,236500.0,23.6897,23.6992,23.6707,23.685,236500.0
2010-03-03 10:05:00,49.79,49.79,49.72,49.76,112400.0,23.6754,23.6754,23.6422,23.6612,112400.0
2010-03-03 10:10:00,49.76,49.93,49.75,49.89,66200.0,23.6612,23.742,23.6564,23.723,66200.0
2010-03-03 10:15:00,49.89,49.95,49.89,49.93,43100.0,23.723,23.7515,23.723,23.742,43100.0
2010-03-03 10:20:00,49.94,49.94,49.79,49.8,92300.0,23.7468,23.7468,23.6754,23.6802,92300.0
2010-03-03 10:25:00,49.79,49.88,49.79,49.84,52900.0,23.6754,23.7182,23.6754,23.6992,52900.0
2010-03-03 10:30:00,49.83,49.84,49.73,49.79,70800.0,23.6945,23.6992,23.6469,23.6754,70800.0
2010-03-03 10:35:00,49.78,49.79,49.74,49.76,44700.0,23.6707,23.6754,23.6517,23.6612,44700.0
2010-03-03 10:40:00,49.76,49.79,49.73,49.74,61700.0,23.6612,23.6754,23.6469,23.6517,61700.0
2010-03-03 10:45:00,49.74,49.82,49.73,49.82,72100.0,23.6517,23.6897,23.6469,23.6897,72100.0
2010-03-03 10:50:00,49.82,49.87,49.81,49.83,54000.0,23.6897,23.7135,23.685,23.6945,54000.0
2010-03-03 10:55:00,49.83,49.86,49.8,49.82,88600.0,23.6945,23.7087,23.6802,23.6897,88600.0
2010-03-03 11:00:00,49.82,49.86,49.8,49.82,78200.0,23.6897,23.7087,23.6802,23.6897,78200.0
2010-03-03 11:05:00,49.83,49.87,49.8,49.81,71900.0,23.6945,23.7135,23.6802,23.685,71900.0
2010-03-03 11:10:00,49.8,49.82,49.79,49.82,41400.0,23.6802,23.6897,23.6754,23.6897,41400.0
2010-03-03 11:15:00,49.82,49.87,49.79,49.79,77400.0,23.6897,23.7135,23.6754,23.6754,77400.0
2010-03-03 11:20:00,49.79,49.84,49.79,49.82,66500.0,23.6754,23.6992,23.6754,23.6897,66500.0
2010-03-03 11:25:00,49.82,49.85,49.8,49.8,79700.0,23.6897,23.704,23.6802,23.6802,79700.0
2010-03-03 11:30:00,49.8,49.83,49.8,49.82,37900.0,23.6802,23.6945,23.6802,23.6897,37900.0
2010-03-03 11:35:00,49.82,49.83,49.77,49.81,44900.0,23.6897,23.6945,23.6659,23.685,44900.0
2010-03-03 11:40:00,49.8,49.84,49.79,49.79,66000.0,23.6802,23.6992,23.6754,23.6754,66000.0
2010-03-03 11:45:00,49.79,49.83,49.79,49.81,63000.0,23.6754,23.6945,23.6754,23.685,63000.0
2010-03-03 11:50:00,49.82,49.83,49.81,49.81,46200.0,23.6897,23.6945,23.685,23.685,46200.0
2010-03-03 11:55:00,49.82,49.85,49.81,49.85,32600.0,23.6897,23.704,23.685,23.704,32600.0
2010-03-03 12:00:00,49.85,49.86,49.82,49.83,69700.0,23.704,23.7087,23.6897,23.6945,69700.0
2010-03-03 12:05:00,49.84,49.85,49.8,49.81,67000.0,23.6992,23.704,23.6802,23.685,67000.0
2010-03-03 12:10:00,49.81,49.85,49.8,49.85,74600.0,23.685,23.704,23.6802,23.704,74600.0
2010-03-03 12:15:00,49.85,49.86,49.81,49.82,89700.0,23.704,23.7087,23.685,23.6897,89700.0
2010-03-03 12:20:00,49.82,49.84,49.81,49.83,94300.0,23.6897,23.6992,23.685,23.6945,94300.0
2010-03-03 12:25:00,49.83,49.83,49.79,49.8,69600.0,23.6945,23.6945,23.6754,23.6802,69600.0
2010-03-03 12:30:00,49.79,49.81,49.77,49.77,61200.0,23.6754,23.685,23.6659,23.6659,61200.0
2010-03-03 12:35:00,49.77,49.83,49.75,49.83,54000.0,23.6659,23.6945,23.6564,23.6945,54000.0
2010-03-03 12:40:00,49.83,49.84,49.79,49.83,64000.0,23.6945,23.6992,23.6754,23.6945,64000.0
2010-03-03 12:45:00,49.83,49.87,49.82,49.86,33100.0,23.6945,23.7135,23.6897,23.7087,33100.0
2010-03-03 12:50:00,49.86,49.9,49.86,49.9,99300.0,23.7087,23.7278,23.7087,23.7278,99300.0
2010-03-03 12:55:00,49.89,50.0,49.89,49.98,133700.0,23.723,23.7753,23.723,23.7658,133700.0
2010-03-03 13:00:00,49.99,50.0,49.97,49.99,69400.0,23.7705,23.7753,23.761,23.7705,69400.0
2010-03-03 13:05:00,49.99,50.0,49.99,49.99,43900.0,23.7705,23.7753,23.7705,23.7705,43900.0
2010-03-03 13:10:00,49.99,50.0,49.98,49.98,113000.0,23.7705,23.7753,23.7658,23.7658,113000.0
2010-03-03 13:15:00,49.98,50.0,49.97,50.0,143000.0,23.7658,23.7753,23.761,23.7753,143000.0
2010-03-03 13:20:00,50.0,50.0,49.97,49.99,61500.0,23.7753,23.7753,23.761,23.7705,61500.0
2010-03-03 13:25:00,49.99,49.99,49.97,49.98,76500.0,23.7705,23.7705,23.761,23.7658,76500.0
2010-03-03 13:30:00,49.98,50.0,49.97,49.99,46600.0,23.7658,23.7753,23.761,23.7705,46600.0
2010-03-03 13:35:00,49.98,50.0,49.98,49.99,91200.0,23.7658,23.7753,23.7658,23.7705,91200.0
2010-03-03 13:40:00,49.99,50.01,49.97,49.99,105400.0,23.7705,23.7801,23.761,23.7705,105400.0
2010-03-03 13:45:00,50.0,50.0,49.98,49.99,67100.0,23.7753,23.7753,23.7658,23.7705,67100.0
2010-03-03 13:50:00,49.99,50.04,49.98,50.04,119700.0,23.7705,23.7943,23.7658,23.7943,119700.0
2010-03-03 13:55:00,50.03,50.09,50.03,50.08,94500.0,23.7896,23.8181,23.7896,23.8133,94500.0
2010-03-03 14:00:00,50.09,50.1,50.05,50.09,126700.0,23.8181,23.8229,23.7991,23.8181,126700.0
2010-03-03 14:05:00,50.1,50.14,50.09,50.13,83200.0,23.8229,23.8419,23.8181,23.8371,83200.0
2010-03-03 14:10:00,50.13,50.17,50.06,50.06,89800.0,23.8371,23.8561,23.8038,23.8038,89800.0
2010-03-03 14:15:00,50.06,50.12,50.04,50.1,83600.0,23.8038,23.8324,23.7943,23.8229,83600.0
2010-03-03 14:20:00,50.11,50.11,50.04,50.05,78400.0,23.8276,23.8276,23.7943,23.7991,78400.0
2010-03-03 14:25:00,50.06,50.09,50.01,50.07,101900.0,23.8038,23.8181,23.7801,23.8086,101900.0
2010-03-03 14:30:00,50.07,50.08,50.03,50.04,57700.0,23.8086,23.8133,23.7896,23.7943,57700.0
2010-03-03 14:35:00,50.03,50.04,50.01,50.02,60000.0,23.7896,23.7943,23.7801,23.7848,60000.0
2010-03-03 14:40:00,50.01,50.02,49.95,49.96,91300.0,23.7801,23.7848,23.7515,23.7563,91300.0
2010-03-03 14:45:00,49.96,50.0,49.89,49.96,93700.0,23.7563,23.7753,23.723,23.7563,93700.0
2010-03-03 14:50:00,49.96,50.01,49.95,50.0,61200.0,23.7563,23.7801,23.7515,23.7753,61200.0
2010-03-03 14:55:00,50.0,50.04,50.0,50.02,106200.0,23.7753,23.7943,23.7753,23.7848,106200.0
2010-03-03 15:00:00,50.01,50.05,50.0,50.02,77500.0,23.7801,23.7991,23.7753,23.7848,77500.0
2010-03-03 15:05:00,50.02,50.04,50.0,50.04,88400.0,23.7848,23.7943,23.7753,23.7943,88400.0
2010-03-03 15:10:00,50.04,50.09,50.02,50.07,86000.0,23.7943,23.8181,23.7848,23.8086,86000.0
2010-03-03 15:15:00,50.07,50.08,50.05,50.08,68100.0,23.8086,23.8133,23.7991,23.8133,68100.0
2010-03-03 15:20:00,50.08,50.09,50.04,50.08,105200.0,23.8133,23.8181,23.7943,23.8133,105200.0
2010-03-03 15:25:00,50.07,50.12,50.06,50.1,101400.0,23.8086,23.8324,23.8038,23.8229,101400.0
2010-03-03 15:30:00,50.1,50.12,50.03,50.09,101300.0,23.8229,23.8324,23.7896,23.8181,101300.0
2010-03-03 15:35:00,50.1,50.11,50.06,50.08,118900.0,23.8229,23.8276,23.8038,23.8133,118900.0
2010-03-03 15:40:00,50.08,50.13,50.08,50.11,189000.0,23.8133,23.8371,23.8133,23.8276,189000.0
2010-03-03 15:45:00,50.11,50.14,50.1,50.1,69300.0,23.8276,23.8419,23.8229,23.8229,69300.0
2010-03-03 15:50:00,50.1,50.1,49.99,50.0,131900.0,23.8229,23.8229,23.7705,23.7753,131900.0
2010-03-03 15:55:00,49.99,50.03,49.94,49.96,266100.0,23.7705,23.7896,23.7468,23.7563,266100.0
2010-03-04 09:30:00,50.16,50.34,50.06,50.34,107800.0,23.8514,23.937,23.8038,23.937,107800.0
2010-03-04 09:35:00,50.34,50.5,50.33,50.48,127100.0,23.937,24.0131,23.9322,24.0035,127100.0
2010-03-04 09:40:00,50.48,50.65,50.47,50.57,189400.0,24.0035,24.0844,23.9988,24.0463,189400.0
2010-03-04 09:45:00,50.58,50.62,50.55,50.58,74600.0,24.0511,24.0701,24.0368,24.0511,74600.0
2010-03-04 09:50:00,50.58,50.62,50.57,50.6,75200.0,24.0511,24.0701,24.0463,24.0606,75200.0
2010-03-04 09:55:00,50.59,50.61,50.45,50.55,87500.0,24.0559,24.0654,23.9893,24.0368,87500.0
2010-03-04 10:00:00,50.55,50.65,50.47,50.62,139800.0,24.0368,24.0844,23.9988,24.0701,139800.0
2010-03-04 10:05:00,50.63,50.7,50.57,50.67,174300.0,24.0749,24.1082,24.0463,24.0939,174300.0
2010-03-04 10:10:00,50.66,50.75,50.65,50.7,130700.0,24.0891,24.1319,24.0844,24.1082,130700.0
2010-03-04 10:15:00,50.69,50.73,50.61,50.61,111300.0,24.1034,24.1224,24.0654,24.0654,111300.0
2010-03-04 10:20:00,50.6,50.6,50.51,50.53,71100.0,24.0606,24.0606,24.0178,24.0273,71100.0
2010-03-04 10:25:00,50.53,50.53,50.48,50.49,88100.0,24.0273,24.0273,24.0035,24.0083,88100.0
2010-03-04 10:30:00,50.49,50.49,50.25,50.27,123500.0,24.0083,24.0083,23.8942,23.9037,123500.0
2010-03-04 10:35:00,50.27,50.34,50.22,50.34,101800.0,23.9037,23.937,23.8799,23.937,101800.0
2010-03-04 10:40:00,50.34,50.38,50.28,50.36,81500.0,23.937,23.956,23.9084,23.9465,81500.0
2010-03-04 10:45:00,50.37,50.45,50.35,50.45,69100.0,23.9512,23.9893,23.9417,23.9893,69100.0
2010-03-04 10:50:00,50.45,50.45,50.38,50.42,140700.0,23.9893,23.9893,23.956,23.975,140700.0
2010-03-04 10:55:00,50.42,50.46,50.32,50.32,126900.0,23.975,23.994,23.9275,23.9275,126900.0
2010-03-04 11:00:00,50.32,50.49,50.32,50.47,70100.0,23.9275,24.0083,23.9275,23.9988,70100.0
2010-03-04 11:05:00,50.48,50.54,50.4,50.53,89300.0,24.0035,24.0321,23.9655,24.0273,89300.0
2010-03-04 11:10:00,50.53,50.67,50.53,50.65,101700.0,24.0273,24.0939,24.0273,24.0844,101700.0
2010-03-04 11:15:00,50.65,50.68,50.59,50.65,90900.0,24.0844,24.0986,24.0559,24.0844,90900.0
2010-03-04 11:20:00,50.66,50.69,50.59,50.6,101800.0,24.0891,24.1034,24.0559,24.0606,101800.0
2010-03-04 11:25:00,50.6,50.64,50.53,50.59,98600.0,24.0606,24.0796,24.0273,24.0559,98600.0
2010-03-04 11:30:00,50.59,50.65,50.54,50.54,70400.0,24.0559,24.0844,24.0321,24.0321,70400.0
2010-03-04 11:35:00,50.54,50.64,50.54,50.57,73800.0,24.0321,24.0796,24.0321,24.0463,73800.0
2010-03-04 11:40:00,50.57,50.58,50.46,50.46,81700.0,24.0463,24.0511,23.994,23.994,81700.0
2010-03-04 11:45:00,50.45,50.61,50.45,50.6,53500.0,23.9893,24.0654,23.9893,24.0606,53500.0
2010-03-04 11:50:00,50.6,50.69,50.59,50.68,72600.0,24.0606,24.1034,24.0559,24.0986,72600.0
2010-03-04 11:55:00,50.68,50.7,50.67,50.68,59400.0,24.0986,24.1082,24.0939,24.0986,59400.0
2010-03-04 12:00:00,50.69,50.69,50.65,50.65,47800.0,24.1034,24.1034,24.0844,24.0844,47800.0
2010-03-04 12:05:00,50.65,50.69,50.63,50.66,59000.0,24.0844,24.1034,24.0749,24.0891,59000.0
2010-03-04 12:10:00,50.65,50.68,50.64,50.68,33800.0,24.0844,24.0986,24.0796,24.0986,33800.0
2010-03-04 12:15:00,50.68,50.68,50.63,50.64,41000.0,24.0986,24.0986,24.0749,24.0796,41000.0
2010-03-04 12:20:00,50.64,50.7,50.63,50.69,62600.0,24.0796,24.1082,24.0749,24.1034,62600.0
2010-03-04 12:25:00,50.69,50.72,50.68,50.68,53000.0,24.1034,24.1177,24.0986,24.0986,53000.0
2010-03-04 12:30:00,50.68,50.7,50.67,50.69,50000.0,24.0986,24.1082,24.0939,24.1034,50000.0
2010-03-04 12:35:00,50.7,50.7,50.67,50.68,49400.0,24.1082,24.1082,24.0939,24.0986,49400.0
2010-03-04 12:40:00,50.67,50.69,50.67,50.69,42200.0,24.0939,24.1034,24.0939,24.1034,42200.0
2010-03-04 12:45:00,50.69,50.69,50.59,50.6,121400.0,24.1034,24.1034,24.0559,24.0606,121400.0
2010-03-04 12:50:00,50.61,50.68,50.5,50.64,64100.0,24.0654,24.0986,24.0131,24.0796,64100.0
2010-03-04 12:55:00,50.64,50.71,50.64,50.7,65700.0,24.0796,24.1129,24.0796,24.1082,65700.0
2010-03-04 13:00:00,50.71,50.72,50.69,50.71,41200.0,24.1129,24.1177,24.1034,24.1129,41200.0
2010-03-04 13:05:00,50.71,50.74,50.71,50.71,74600.0,24.1129,24.1272,24.1129,24.1129,74600.0
2010-03-04 13:10:00,50.71,50.72,50.69,50.7,37800.0,24.1129,24.1177,24.1034,24.1082,37800.0
2010-03-04 13:15:00,50.71,50.72,50.68,50.68,60000.0,24.1129,24.1177,24.0986,24.0986,60000.0
2010-03-04 13:20:00,50.69,50.71,50.65,50.69,77800.0,24.1034,24.1129,24.0844,24.1034,77800.0
2010-03-04 13:25:00,50.69,50.71,50.67,50.67,72000.0,24.1034,24.1129,24.0939,24.0939,72000.0
2010-03-04 13:30:00,50.67,50.68,50.65,50.67,39500.0,24.0939,24.0986,24.0844,24.0939,39500.0
2010-03-04 13:35:00,50.67,50.67,50.61,50.63,52100.0,24.0939,24.0939,24.0654,24.0749,52100.0
2010-03-04 13:40:00,50.63,50.66,50.59,50.66,59800.0,24.0749,24.0891,24.0559,24.0891,59800.0
2010-03-04 13:45:00,50.66,50.7,50.66,50.67,66300.0,24.0891,24.1082,24.0891,24.0939,66300.0
2010-03-04 13:50:00,50.68,50.75,50.67,50.72,78200.0,24.0986,24.1319,24.0939,24.1177,78200.0
2010-03-04 13:55:00,50.72,50.73,50.68,50.72,78500.0,24.1177,24.1224,24.0986,24.1177,78500.0
2010-03-04 14:00:00,50.72,50.72,50.68,50.71,55000.0,24.1177,24.1177,24.0986,24.1129,55000.0
2010-03-04 14:05:00,50.71,50.75,50.7,50.74,56800.0,24.1129,24.1319,24.1082,24.1272,56800.0
2010-03-04 14:10:00,50.74,50.75,50.71,50.73,72200.0,24.1272,24.1319,24.1129,24.1224,72200.0
2010-03-04 14:15:00,50.73,50.74,50.69,50.72,66900.0,24.1224,24.1272,24.1034,24.1177,66900.0
2010-03-04 14:20:00,50.72,50.73,50.71,50.73,43700.0,24.1177,24.1224,24.1129,24.1224,43700.0
2010-03-04 14:25:00,50.73,50.73,50.69,50.69,48400.0,24.1224,24.1224,24.1034,24.1034,48400.0
2010-03-04 14:30:00,50.69,50.74,50.68,50.74,92600.0,24.1034,24.1272,24.0986,24.1272,92600.0
2010-03-04 14:35:00,50.73,50.75,50.72,50.74,68300.0,24.1224,24.1319,24.1177,24.1272,68300.0
2010-03-04 14:40:00,50.74,50.75,50.73,50.73,55500.0,24.1272,24.1319,24.1224,24.1224,55500.0
2010-03-04 14:45:00,50.74,50.78,50.74,50.74,103700.0,24.1272,24.1462,24.1272,24.1272,103700.0
2010-03-04 14:50:00,50.74,50.76,50.72,50.74,69000.0,24.1272,24.1367,24.1177,24.1272,69000.0
2010-03-04 14:55:00,50.73,50.78,50.7,50.78,67400.0,24.1224,24.1462,24.1082,24.1462,67400.0
2010-03-04 15:00:00,50.78,50.78,50.76,50.76,64100.0,24.1462,24.1462,24.1367,24.1367,64100.0
2010-03-04 15:05:00,50.76,50.77,50.73,50.74,67700.0,24.1367,24.1414,24.1224,24.1272,67700.0
2010-03-04 15:10:00,50.75,50.75,50.66,50.7,159600.0,24.1319,24.1319,24.0891,24.1082,159600.0
2010-03-04 15:15:00,50.7,50.75,50.68,50.75,230200.0,24.1082,24.1319,24.0986,24.1319,230200.0
2010-03-04 15:20:00,50.74,50.75,50.72,50.74,73100.0,24.1272,24.1319,24.1177,24.1272,73100.0
2010-03-04 15:25:00,50.74,50.78,50.73,50.77,76100.0,24.1272,24.1462,24.1224,24.1414,76100.0
2010-03-04 15:30:00,50.76,50.77,50.69,50.72,134200.0,24.1367,24.1414,24.1034,24.1177,134200.0
2010-03-04 15:35:00,50.72,50.72,50.68,50.7,58600.0,24.1177,24.1177,24.0986,24.1082,58600.0
2010-03-04 15:40:00,50.69,50.76,50.68,50.76,86800.0,24.1034,24.1367,24.0986,24.1367,86800.0
2010-03-04 15:45:00,50.75,50.78,50.7,50.71,225500.0,24.1319,24.1462,24.1082,24.1129,225500.0
2010-03-04 15:50:00,50.7,50.71,50.66,50.68,196000.0,24.1082,24.1129,24.0891,24.0986,196000.0
2010-03-04 15:55:00,50.68,50.71,50.66,50.66,327200.0,24.0986,24.1129,24.0891,24.0891,327200.0
2010-03-05 09:30:00,50.75,50.95,50.52,50.92,200000.0,24.1319,24.227,24.0226,24.2128,200000.0
2010-03-05 09:35:00,50.92,50.92,50.72,50.75,88200.0,24.2128,24.2128,24.1177,24.1319,88200.0
2010-03-05 09:40:00,50.75,50.85,50.69,50.83,51400.0,24.1319,24.1795,24.1034,24.17,51400.0
2010-03-05 09:45:00,50.83,50.92,50.79,50.9,56600.0,24.17,24.2128,24.151,24.2033,56600.0
2010-03-05 09:50:00,50.9,50.94,50.89,50.94,120600.0,24.2033,24.2223,24.1985,24.2223,120600.0
2010-03-05 09:55:00,50.93,51.05,50.92,51.04,246500.0,24.2175,24.2746,24.2128,24.2698,246500.0
2010-03-05 10:00:00,51.03,51.04,50.95,50.97,67300.0,24.2651,24.2698,24.227,24.2365,67300.0
2010-03-05 10:05:00,50.97,51.0,50.96,50.99,62400.0,24.2365,24.2508,24.2318,24.2461,62400.0
2010-03-05 10:10:00,50.99,51.04,50.98,51.04,69000.0,24.2461,24.2698,24.2413,24.2698,69000.0
2010-03-05 10:15:00,51.04,51.08,51.0,51.06,58700.0,24.2698,24.2889,24.2508,24.2793,58700.0
2010-03-05 10:20:00,51.05,51.1,51.02,51.06,74500.0,24.2746,24.2984,24.2603,24.2793,74500.0
2010-03-05 10:25:00,51.07,51.25,51.07,51.23,106800.0,24.2841,24.3697,24.2841,24.3602,106800.0
2010-03-05 10:30:00,51.23,51.24,51.17,51.19,182600.0,24.3602,24.3649,24.3316,24.3412,182600.0
2010-03-05 10:35:00,51.19,51.19,51.11,51.14,80800.0,24.3412,24.3412,24.3031,24.3174,80800.0
2010-03-05 10:40:00,51.13,51.13,51.04,51.06,71500.0,24.3126,24.3126,24.2698,24.2793,71500.0
2010-03-05 10:45:00,51.06,51.09,51.05,51.08,73400.0,24.2793,24.2936,24.2746,24.2889,73400.0
2010-03-05 10:50:00,51.08,51.08,51.03,51.06,64500.0,24.2889,24.2889,24.2651,24.2793,64500.0
2010-03-05 10:55:00,51.06,51.06,50.98,50.99,87900.0,24.2793,24.2793,24.2413,24.2461,87900.0
2010-03-05 11:00:00,50.99,51.0,50.93,50.95,86600.0,24.2461,24.2508,24.2175,24.227,86600.0
2010-03-05 11:05:00,50.95,51.04,50.94,51.03,68500.0,24.227,24.2698,24.2223,24.2651,68500.0
2010-03-05 11:10:00,51.04,51.06,50.99,51.0,114900.0,24.2698,24.2793,24.2461,24.2508,114900.0
2010-03-05 11:15:00,51.01,51.04,50.99,51.04,85000.0,24.2556,24.2698,24.2461,24.2698,85000.0
2010-03-05 11:20:00,51.04,51.05,51.0,51.01,50700.0,24.2698,24.2746,24.2508,24.2556,50700.0
2010-03-05 11:25:00,51.01,51.01,50.95,50.96,46700.0,24.2556,24.2556,24.227,24.2318,46700.0
2010-03-05 11:30:00,50.95,50.98,50.92,50.98,64500.0,24.227,24.2413,24.2128,24.2413,64500.0
2010-03-05 11:35:00,50.98,51.0,50.95,50.99,36400.0,24.2413,24.2508,24.227,24.2461,36400.0
2010-03-05 11:40:00,50.99,50.99,50.91,50.92,43700.0,24.2461,24.2461,24.208,24.2128,43700.0
2010-03-05 11:45:00,50.92,51.0,50.91,51.0,62200.0,24.2128,24.2508,24.208,24.2508,62200.0
2010-03-05 11:50:00,51.0,51.01,50.96,51.0,33800.0,24.2508,24.2556,24.2318,24.2508,33800.0
2010-03-05 11:55:00,51.01,51.03,50.98,51.0,32700.0,24.2556,24.2651,24.2413,24.2508,32700.0
2010-03-05 12:00:00,51.0,51.04,50.98,51.03,42400.0,24.2508,24.2698,24.2413,24.2651,42400.0
2010-03-05 12:05:00,51.03,51.04,51.0,51.01,83100.0,24.2651,24.2698,24.2508,24.2556,83100.0
2010-03-05 12:10:00,51.01,51.01,50.99,50.99,49500.0,24.2556,24.2556,24.2461,24.2461,49500.0
2010-03-05 12:15:00,51.0,51.03,50.99,51.01,51500.0,24.2508,24.2651,24.2461,24.2556,51500.0
2010-03-05 12:20:00,51.02,51.06,51.01,51.05,35300.0,24.2603,24.2793,24.2556,24.2746,35300.0
2010-03-05 12:25:00,51.05,51.08,51.03,51.03,27000.0,24.2746,24.2889,24.2651,24.2651,27000.0
2010-03-05 12:30:00,51.03,51.04,50.99,51.0,56000.0,24.2651,24.2698,24.2461,24.2508,56000.0
2010-03-05 12:35:00,50.99,51.01,50.99,51.0,49100.0,24.2461,24.2556,24.2461,24.2508,49100.0
2010-03-05 12:40:00,51.01,51.04,51.0,51.01,47100.0,24.2556,24.2698,24.2508,24.2556,47100.0
2010-03-05 12:45:00,51.0,51.02,50.99,50.99,32400.0,24.2508,24.2603,24.2461,24.2461,32400.0
2010-03-05 12:50:00,50.99,51.0,50.97,50.97,22800.0,24.2461,24.2508,24.2365,24.2365,22800.0
2010-03-05 12:55:00,50.97,50.98,50.95,50.95,42700.0,24.2365,24.2413,24.227,24.227,42700.0
2010-03-05 13:00:00,50.95,50.96,50.94,50.94,20900.0,24.227,24.2318,24.2223,24.2223,20900.0
2010-03-05 13:05:00,50.94,50.99,50.93,50.94,88600.0,24.2223,24.2461,24.2175,24.2223,88600.0
2010-03-05 13:10:00,50.94,50.99,50.94,50.95,68600.0,24.2223,24.2461,24.2223,24.227,68600.0
2010-03-05 13:15:00,50.95,50.96,50.95,50.95,13400.0,24.227,24.2318,24.227,24.227,13400.0
2010-03-05 13:20:00,50.95,50.95,50.89,50.93,56500.0,24.227,24.227,24.1985,24.2175,56500.0
2010-03-05 13:25:00,50.94,50.98,50.91,50.93,59300.0,24.2223,24.2413,24.208,24.2175,59300.0
2010-03-05 13:30:00,50.93,50.94,50.9,50.93,127300.0,24.2175,24.2223,24.2033,24.2175,127300.0
2010-03-05 13:35:00,50.94,50.98,50.94,50.98,48300.0,24.2223,24.2413,24.2223,24.2413,48300.0
2010-03-05 13:40:00,50.99,51.06,50.99,51.03,45600.0,24.2461,24.2793,24.2461,24.2651,45600.0
2010-03-05 13:45:00,51.04,51.06,51.02,51.04,50500.0,24.2698,24.2793,24.2603,24.2698,50500.0
2010-03-05 13:50:00,51.05,51.06,51.04,51.04,36400.0,24.2746,24.2793,24.2698,24.2698,36400.0
2010-03-05 13:55:00,51.04,51.05,51.01,51.02,39200.0,24.2698,24.2746,24.2556,24.2603,39200.0
2010-03-05 14:00:00,51.02,51.03,51.0,51.0,37300.0,24.2603,24.2651,24.2508,24.2508,37300.0
2010-03-05 14:05:00,51.0,51.05,51.0,51.04,38900.0,24.2508,24.2746,24.2508,24.2698,38900.0
2010-03-05 14:10:00,51.05,51.05,51.0,51.02,40800.0,24.2746,24.2746,24.2508,24.2603,40800.0
2010-03-05 14:15:00,51.02,51.02,51.0,51.01,41500.0,24.2603,24.2603,24.2508,24.2556,41500.0
2010-03-05 14:20:00,51.01,51.03,51.01,51.03,34300.0,24.2556,24.2651,24.2556,24.2651,34300.0
2010-03-05 14:25:00,51.02,51.05,51.01,51.05,59900.0,24.2603,24.2746,24.2556,24.2746,59900.0
2010-03-05 14:30:00,51.04,51.05,51.0,51.0,101200.0,24.2698,24.2746,24.2508,24.2508,101200.0
2010-03-05 14:35:00,51.01,51.08,51.0,51.08,48900.0,24.2556,24.2889,24.2508,24.2889,48900.0
2010-03-05 14:40:00,51.08,51.16,51.05,51.07,96400.0,24.2889,24.3269,24.2746,24.2841,96400.0
2010-03-05 14:45:00,51.07,51.21,51.07,51.21,89900.0,24.2841,24.3507,24.2841,24.3507,89900.0
2010-03-05 14:50:00,51.2,51.22,51.15,51.15,99300.0,24.3459,24.3554,24.3221,24.3221,99300.0
2010-03-05 14:55:00,51.15,51.25,51.15,51.25,52700.0,24.3221,24.3697,24.3221,24.3697,52700.0
2010-03-05 15:00:00,51.25,51.38,51.24,51.38,188700.0,24.3697,24.4315,24.3649,24.4315,188700.0
2010-03-05 15:05:00,51.38,51.38,51.25,51.25,119900.0,24.4315,24.4315,24.3697,24.3697,119900.0
2010-03-05 15:10:00,51.25,51.26,51.22,51.22,57800.0,24.3697,24.3744,24.3554,24.3554,57800.0
2010-03-05 15:15:00,51.23,51.24,51.21,51.23,71400.0,24.3602,24.3649,24.3507,24.3602,71400.0
2010-03-05 15:20:00,51.24,51.26,51.22,51.26,51400.0,24.3649,24.3744,24.3554,24.3744,51400.0
2010-03-05 15:25:00,51.26,51.27,51.14,51.16,111500.0,24.3744,24.3792,24.3174,24.3269,111500.0
2010-03-05 15:30:00,51.16,51.26,51.16,51.25,102100.0,24.3269,24.3744,24.3269,24.3697,102100.0
2010-03-05 15:35:00,51.24,51.25,51.2,51.2,69800.0,24.3649,24.3697,24.3459,24.3459,69800.0
2010-03-05 15:40:00,51.2,51.26,51.2,51.26,93400.0,24.3459,24.3744,24.3459,24.3744,93400.0
2010-03-05 15:45:00,51.25,51.27,51.24,51.26,88700.0,24.3697,24.3792,24.3649,24.3744,88700.0
2010-03-05 15:50:00,51.25,51.27,51.22,51.24,156400.0,24.3697,24.3792,24.3554,24.3649,156400.0
2010-03-05 15:55:00,51.24,51.26,51.2,51.26,500500.0,24.3649,24.3744,24.3459,24.3744,500500.0
2010-03-08 09:30:00,51.13,51.28,51.0,51.02,193100.0,24.3126,24.384,24.2508,24.2603,193100.0
2010-03-08 09:35:00,51.01,51.15,51.0,51.03,103600.0,24.2556,24.3221,24.2508,24.2651,103600.0
2010-03-08 09:40:00,51.05,51.14,51.02,51.05,50700.0,24.2746,24.3174,24.2603,24.2746,50700.0
2010-03-08 09:45:00,51.04,51.08,51.01,51.03,61300.0,24.2698,24.2889,24.2556,24.2651,61300.0
2010-03-08 09:50:00,51.03,51.06,51.01,51.02,63300.0,24.2651,24.2793,24.2556,24.2603,63300.0
2010-03-08 09:55:00,51.03,51.05,50.96,50.98,88400.0,24.2651,24.2746,24.2318,24.2413,88400.0
2010-03-08 10:00:00,50.98,51.0,50.96,50.96,74200.0,24.2413,24.2508,24.2318,24.2318,74200.0
2010-03-08 10:05:00,50.97,50.97,50.87,50.91,92000.0,24.2365,24.2365,24.189,24.208,92000.0
2010-03-08 10:10:00,50.91,50.94,50.89,50.93,46200.0,24.208,24.2223,24.1985,24.2175,46200.0
2010-03-08 10:15:00,50.94,50.97,50.93,50.97,40800.0,24.2223,24.2365,24.2175,24.2365,40800.0
2010-03-08 10:20:00,50.98,50.98,50.93,50.93,59100.0,24.2413,24.2413,24.2175,24.2175,59100.0
2010-03-08 10:25:00,50.94,50.97,50.9,50.91,44300.0,24.2223,24.2365,24.2033,24.208,44300.0
2010-03-08 10:30:00,50.91,50.91,50.85,50.85,41700.0,24.208,24.208,24.1795,24.1795,41700.0
2010-03-08 10:35:00,50.85,50.87,50.82,50.83,62300.0,24.1795,24.189,24.1652,24.17,62300.0
2010-03-08 10:40:00,50.84,50.84,50.75,50.75,71000.0,24.1747,24.1747,24.1319,24.1319,71000.0
2010-03-08 10:45:00,50.75,50.81,50.75,50.81,55000.0,24.1319,24.1605,24.1319,24.1605,55000.0
2010-03-08 10:50:00,50.81,50.92,50.8,50.92,61800.0,24.1605,24.2128,24.1557,24.2128,61800.0
2010-03-08 10:55:00,50.91,50.92,50.86,50.86,30100.0,24.208,24.2128,24.1842,24.1842,30100.0
2010-03-08 11:00:00,50.86,50.87,50.85,50.86,23700.0,24.1842,24.189,24.1795,24.1842,23700.0
2010-03-08 11:05:00,50.86,50.86,50.81,50.81,79800.0,24.1842,24.1842,24.1605,24.1605,79800.0
2010-03-08 11:10:00,50.81,50.89,50.81,50.87,72800.0,24.1605,24.1985,24.1605,24.189,72800.0
2010-03-08 11:15:00,50.87,50.88,50.8,50.81,50100.0,24.189,24.1937,24.1557,24.1605,50100.0
2010-03-08 11:20:00,50.81,50.81,50.76,50.77,57900.0,24.1605,24.1605,24.1367,24.1414,57900.0
2010-03-08 11:25:00,50.77,50.78,50.75,50.78,88500.0,24.1414,24.1462,24.1319,24.1462,88500.0
2010-03-08 11:30:00,50.79,50.8,50.78,50.79,30300.0,24.151,24.1557,24.1462,24.151,30300.0
2010-03-08 11:35:00,50.8,50.83,50.79,50.83,36500.0,24.1557,24.17,24.151,24.17,36500.0
2010-03-08 11:40:00,50.83,50.84,50.78,50.78,31200.0,24.17,24.1747,24.1462,24.1462,31200.0
2010-03-08 11:45:00,50.78,50.78,50.75,50.76,56500.0,24.1462,24.1462,24.1319,24.1367,56500.0
2010-03-08 11:50:00,50.76,50.79,50.75,50.75,55500.0,24.1367,24.151,24.1319,24.1319,55500.0
2010-03-08 11:55:00,50.76,50.76,50.75,50.75,41100.0,24.1367,24.1367,24.1319,24.1319,41100.0
2010-03-08 12:00:00,50.76,50.76,50.69,50.72,113400.0,24.1367,24.1367,24.1034,24.1177,113400.0
2010-03-08 12:05:00,50.72,50.77,50.72,50.76,89200.0,24.1177,24.1414,24.1177,24.1367,89200.0
2010-03-08 12:10:00,50.76,50.82,50.76,50.78,58800.0,24.1367,24.1652,24.1367,24.1462,58800.0
2010-03-08 12:15:00,50.77,50.78,50.75,50.75,50400.0,24.1414,24.1462,24.1319,24.1319,50400.0
2010-03-08 12:20:00,50.75,50.76,50.74,50.75,52800.0,24.1319,24.1367,24.1272,24.1319,52800.0
2010-03-08 12:25:00,50.76,50.77,50.74,50.75,101300.0,24.1367,24.1414,24.1272,24.1319,101300.0
2010-03-08 12:30:00,50.75,50.76,50.75,50.76,17800.0,24.1319,24.1367,24.1319,24.1367,17800.0
2010-03-08 12:35:00,50.76,50.76,50.75,50.75,12000.0,24.1367,24.1367,24.1319,24.1319,12000.0
2010-03-08 12:40:00,50.75,50.76,50.75,50.76,50700.0,24.1319,24.1367,24.1319,24.1367,50700.0
2010-03-08 12:45:00,50.76,50.76,50.75,50.75,49000.0,24.1367,24.1367,24.1319,24.1319,49000.0
2010-03-08 12:50:00,50.75,50.78,50.75,50.77,70000.0,24.1319,24.1462,24.1319,24.1414,70000.0
2010-03-08 12:55:00,50.76,50.78,50.75,50.77,52800.0,24.1367,24.1462,24.1319,24.1414,52800.0
2010-03-08 13:00:00,50.78,50.81,50.77,50.79,88300.0,24.1462,24.1605,24.1414,24.151,88300.0
2010-03-08 13:05:00,50.79,50.79,50.77,50.78,35700.0,24.151,24.151,24.1414,24.1462,35700.0
2010-03-08 13:10:00,50.78,50.79,50.77,50.77,19300.0,24.1462,24.151,24.1414,24.1414,19300.0
2010-03-08 13:15:00,50.77,50.79,50.77,50.78,24900.0,24.1414,24.151,24.1414,24.1462,24900.0
2010-03-08 13:20:00,50.78,50.8,50.77,50.78,64300.0,24.1462,24.1557,24.1414,24.1462,64300.0
2010-03-08 13:25:00,50.78,50.79,50.77,50.78,23800.0,24.1462,24.151,24.1414,24.1462,23800.0
2010-03-08 13:30:00,50.77,50.78,50.77,50.77,8300.0,24.1414,24.1462,24.1414,24.1414,8300.0
2010-03-08 13:35:00,50.77,50.8,50.77,50.78,47200.0,24.1414,24.1557,24.1414,24.1462,47200.0
2010-03-08 13:40:00,50.79,50.8,50.78,50.8,27800.0,24.151,24.1557,24.1462,24.1557,27800.0
2010-03-08 13:45:00,50.8,50.8,50.77,50.77,43300.0,24.1557,24.1557,24.1414,24.1414,43300.0
2010-03-08 13:50:00,50.77,50.78,50.76,50.76,74900.0,24.1414,24.1462,24.1367,24.1367,74900.0
2010-03-08 13:55:00,50.76,50.76,50.73,50.75,100800.0,24.1367,24.1367,24.1224,24.1319,100800.0
2010-03-08 14:00:00,50.76,50.78,50.75,50.75,46400.0,24.1367,24.1462,24.1319,24.1319,46400.0
2010-03-08 14:05:00,50.76,50.8,50.75,50.8,41300.0,24.1367,24.1557,24.1319,24.1557,41300.0
2010-03-08 14:10:00,50.8,50.81,50.79,50.79,35600.0,24.1557,24.1605,24.151,24.151,35600.0
2010-03-08 14:15:00,50.79,50.79,50.77,50.77,20500.0,24.151,24.151,24.1414,24.1414,20500.0
2010-03-08 14:20:00,50.77,50.8,50.76,50.78,62700.0,24.1414,24.1557,24.1367,24.1462,62700.0
2010-03-08 14:25:00,50.78,50.81,50.75,50.81,45200.0,24.1462,24.1605,24.1319,24.1605,45200.0
2010-03-08 14:30:00,50.8,50.82,50.79,50.81,57100.0,24.1557,24.1652,24.151,24.1605,57100.0
2010-03-08 14:35:00,50.81,50.81,50.79,50.81,41100.0,24.1605,24.1605,24.151,24.1605,41100.0
2010-03-08 14:40:00,50.81,50.83,50.8,50.83,83000.0,24.1605,24.17,24.1557,24.17,83000.0
2010-03-08 14:45:00,50.83,50.83,50.82,50.83,37200.0,24.17,24.17,24.1652,24.17,37200.0
2010-03-08 14:50:00,50.82,50.83,50.8,50.8,56500.0,24.1652,24.17,24.1557,24.1557,56500.0
2010-03-08 14:55:00,50.8,50.82,50.79,50.8,86100.0,24.1557,24.1652,24.151,24.1557,86100.0
2010-03-08 15:00:00,50.8,50.83,50.79,50.79,68200.0,24.1557,24.17,24.151,24.151,68200.0
2010-03-08 15:05:00,50.79,50.82,50.77,50.79,84200.0,24.151,24.1652,24.1414,24.151,84200.0
2010-03-08 15:10:00,50.8,50.81,50.78,50.78,47600.0,24.1557,24.1605,24.1462,24.1462,47600.0
2010-03-08 15:15:00,50.78,50.81,50.78,50.8,47300.0,24.1462,24.1605,24.1462,24.1557,47300.0
2010-03-08 15:20:00,50.81,50.81,50.78,50.81,70000.0,24.1605,24.1605,24.1462,24.1605,70000.0
2010-03-08 15:25:00,50.81,50.81,50.75,50.75,41100.0,24.1605,24.1605,24.1319,24.1319,41100.0
2010-03-08 15:30:00,50.75,50.77,50.75,50.76,71600.0,24.1319,24.1414,24.1319,24.1367,71600.0
2010-03-08 15:35:00,50.76,50.8,50.75,50.8,67600.0,24.1367,24.1557,24.1319,24.1557,67600.0
2010-03-08 15:40:00,50.79,50.81,50.77,50.8,93100.0,24.151,24.1605,24.1414,24.1557,93100.0
2010-03-08 15:45:00,50.8,50.82,50.78,50.79,83900.0,24.1557,24.1652,24.1462,24.151,83900.0
2010-03-08 15:50:00,50.78,50.81,50.77,50.81,110400.0,24.1462,24.1605,24.1414,24.1605,110400.0
2010-03-08 15:55:00,50.8,50.81,50.75,50.76,204100.0,24.1557,24.1605,24.1319,24.1367,204100.0
2010-03-09 09:30:00,50.61,50.78,50.61,50.69,86000.0,24.0654,24.1462,24.0654,24.1034,86000.0
2010-03-09 09:35:00,50.69,50.77,50.57,50.64,55400.0,24.1034,24.1414,24.0463,24.0796,55400.0
2010-03-09 09:40:00,50.63,50.63,50.56,50.56,49100.0,24.0749,24.0749,24.0416,24.0416,49100.0
2010-03-09 09:45:00,50.56,50.76,50.56,50.75,93100.0,24.0416,24.1367,24.0416,24.1319,93100.0
2010-03-09 09:50:00,50.75,50.75,50.6,50.6,66200.0,24.1319,24.1319,24.0606,24.0606,66200.0
2010-03-09 09:55:00,50.6,50.61,50.52,50.52,72200.0,24.0606,24.0654,24.0226,24.0226,72200.0
2010-03-09 10:00:00,50.52,50.53,50.45,50.47,81400.0,24.0226,24.0273,23.9893,23.9988,81400.0
2010-03-09 10:05:00,50.48,50.57,50.47,50.51,70500.0,24.0035,24.0463,23.9988,24.0178,70500.0
2010-03-09 10:10:00,50.5,50.52,50.49,50.51,56400.0,24.0131,24.0226,24.0083,24.0178,56400.0
2010-03-09 10:15:00,50.52,50.58,50.51,50.56,61500.0,24.0226,24.0511,24.0178,24.0416,61500.0
2010-03-09 10:20:00,50.57,50.57,50.45,50.45,35100.0,24.0463,24.0463,23.9893,23.9893,35100.0
2010-03-09 10:25:00,50.45,50.46,50.37,50.37,74000.0,23.9893,23.994,23.9512,23.9512,74000.0
2010-03-09 10:30:00,50.37,50.37,50.32,50.33,82100.0,23.9512,23.9512,23.9275,23.9322,82100.0
2010-03-09 10:35:00,50.34,50.41,50.33,50.35,86000.0,23.937,23.9703,23.9322,23.9417,86000.0
2010-03-09 10:40:00,50.35,50.36,50.33,50.35,69400.0,23.9417,23.9465,23.9322,23.9417,69400.0
2010-03-09 10:45:00,50.35,50.37,50.35,50.35,61300.0,23.9417,23.9512,23.9417,23.9417,61300.0
2010-03-09 10:50:00,50.35,50.44,50.35,50.44,118300.0,23.9417,23.9845,23.9417,23.9845,118300.0
2010-03-09 10:55:00,50.44,50.48,50.43,50.46,77600.0,23.9845,24.0035,23.9798,23.994,77600.0
2010-03-09 11:00:00,50.46,50.47,50.44,50.47,93200.0,23.994,23.9988,23.9845,23.9988,93200.0
2010-03-09 11:05:00,50.46,50.53,50.45,50.5,65700.0,23.994,24.0273,23.9893,24.0131,65700.0
2010-03-09 11:10:00,50.49,50.55,50.49,50.55,67500.0,24.0083,24.0368,24.0083,24.0368,67500.0
2010-03-09 11:15:00,50.54,50.55,50.5,50.5,46100.0,24.0321,24.0368,24.0131,24.0131,46100.0
2010-03-09 11:20:00,50.51,50.53,50.5,50.53,80300.0,24.0178,24.0273,24.0131,24.0273,80300.0
2010-03-09 11:25:00,50.53,50.57,50.53,50.56,53200.0,24.0273,24.0463,24.0273,24.0416,53200.0
2010-03-09 11:30:00,50.55,50.55,50.52,50.55,36000.0,24.0368,24.0368,24.0226,24.0368,36000.0
2010-03-09 11:35:00,50.55,50.62,50.54,50.6,93300.0,24.0368,24.0701,24.0321,24.0606,93300.0
2010-03-09 11:40:00,50.59,50.6,50.52,50.53,61700.0,24.0559,24.0606,24.0226,24.0273,61700.0
2010-03-09 11:45:00,50.53,50.57,50.51,50.53,47700.0,24.0273,24.0463,24.0178,24.0273,47700.0
2010-03-09 11:50:00,50.53,50.61,50.52,50.61,47500.0,24.0273,24.0654,24.0226,24.0654,47500.0
2010-03-09 11:55:00,50.6,50.62,50.6,50.61,36100.0,24.0606,24.0701,24.0606,24.0654,36100.0
2010-03-09 12:00:00,50.62,50.63,50.58,50.59,73400.0,24.0701,24.0749,24.0511,24.0559,73400.0
2010-03-09 12:05:00,50.59,50.59,50.51,50.52,68200.0,24.0559,24.0559,24.0178,24.0226,68200.0
2010-03-09 12:10:00,50.53,50.54,50.52,50.53,70600.0,24.0273,24.0321,24.0226,24.0273,70600.0
2010-03-09 12:15:00,50.54,50.54,50.53,50.54,20000.0,24.0321,24.0321,24.0273,24.0321,20000.0
2010-03-09 12:20:00,50.53,50.6,50.53,50.6,48400.0,24.0273,24.0606,24.0273,24.0606,48400.0
2010-03-09 12:25:00,50.6,50.62,50.59,50.6,35000.0,24.0606,24.0701,24.0559,24.0606,35000.0
2010-03-09 12:30:00,50.59,50.6,50.54,50.54,34100.0,24.0559,24.0606,24.0321,24.0321,34100.0
2010-03-09 12:35:00,50.54,50.56,50.54,50.56,57600.0,24.0321,24.0416,24.0321,24.0416,57600.0
2010-03-09 12:40:00,50.56,50.57,50.53,50.56,34700.0,24.0416,24.0463,24.0273,24.0416,34700.0
2010-03-09 12:45:00,50.56,50.58,50.54,50.58,33700.0,24.0416,24.0511,24.0321,24.0511,33700.0
2010-03-09 12:50:00,50.57,50.58,50.55,50.58,31200.0,24.0463,24.0511,24.0368,24.0511,31200.0
2010-03-09 12:55:00,50.58,50.59,50.56,50.59,33100.0,24.0511,24.0559,24.0416,24.0559,33100.0
2010-03-09 13:00:00,50.59,50.61,50.58,50.59,29000.0,24.0559,24.0654,24.0511,24.0559,29000.0
2010-03-09 13:05:00,50.59,50.6,50.58,50.59,23600.0,24.0559,24.0606,24.0511,24.0559,23600.0
2010-03-09 13:10:00,50.59,50.63,50.59,50.59,33700.0,24.0559,24.0749,24.0559,24.0559,33700.0
2010-03-09 13:15:00,50.6,50.61,50.54,50.54,41800.0,24.0606,24.0654,24.0321,24.0321,41800.0
2010-03-09 13:20:00,50.54,50.54,50.53,50.53,39900.0,24.0321,24.0321,24.0273,24.0273,39900.0
2010-03-09 13:25:00,50.53,50.54,50.53,50.54,9000.0,24.0273,24.0321,24.0273,24.0321,9000.0
2010-03-09 13:30:00,50.54,50.56,50.53,50.55,44900.0,24.0321,24.0416,24.0273,24.0368,44900.0
2010-03-09 13:35:00,50.55,50.55,50.52,50.52,28700.0,24.0368,24.0368,24.0226,24.0226,28700.0
2010-03-09 13:40:00,50.53,50.53,50.46,50.48,118900.0,24.0273,24.0273,23.994,24.0035,118900.0
2010-03-09 13:45:00,50.47,50.48,50.45,50.47,38600.0,23.9988,24.0035,23.9893,23.9988,38600.0
2010-03-09 13:50:00,50.47,50.5,50.47,50.48,49100.0,23.9988,24.0131,23.9988,24.0035,49100.0
2010-03-09 13:55:00,50.47,50.49,50.45,50.47,45600.0,23.9988,24.0083,23.9893,23.9988,45600.0
2010-03-09 14:00:00,50.47,50.48,50.45,50.46,36100.0,23.9988,24.0035,23.9893,23.994,36100.0
2010-03-09 14:05:00,50.45,50.5,50.45,50.47,67000.0,23.9893,24.0131,23.9893,23.9988,67000.0
2010-03-09 14:10:00,50.47,50.48,50.47,50.48,31800.0,23.9988,24.0035,23.9988,24.0035,31800.0
2010-03-09 14:15:00,50.48,50.49,50.46,50.47,25400.0,24.0035,24.0083,23.994,23.9988,25400.0
2010-03-09 14:20:00,50.48,50.51,50.47,50.5,35700.0,24.0035,24.0178,23.9988,24.0131,35700.0
2010-03-09 14:25:00,50.5,50.51,50.45,50.46,59400.0,24.0131,24.0178,23.9893,23.994,59400.0
2010-03-09 14:30:00,50.45,50.46,50.41,50.42,45000.0,23.9893,23.994,23.9703,23.975,45000.0
2010-03-09 14:35:00,50.42,50.42,50.34,50.36,78900.0,23.975,23.975,23.937,23.9465,78900.0
2010-03-09 14:40:00,50.35,50.37,50.32,50.37,47400.0,23.9417,23.9512,23.9275,23.9512,47400.0
2010-03-09 14:45:00,50.37,50.37,50.35,50.35,40200.0,23.9512,23.9512,23.9417,23.9417,40200.0
2010-03-09 14:50:00,50.35,50.37,50.33,50.35,51000.0,23.9417,23.9512,23.9322,23.9417,51000.0
2010-03-09 14:55:00,50.35,50.37,50.29,50.3,95000.0,23.9417,23.9512,23.9132,23.918,95000.0
2010-03-09 15:00:00,50.3,50.33,50.29,50.33,71400.0,23.918,23.9322,23.9132,23.9322,71400.0
2010-03-09 15:05:00,50.33,50.36,50.32,50.34,73000.0,23.9322,23.9465,23.9275,23.937,73000.0
2010-03-09 15:10:00,50.33,50.34,50.27,50.27,104300.0,23.9322,23.937,23.9037,23.9037,104300.0
2010-03-09 15:15:00,50.27,50.28,50.24,50.25,124900.0,23.9037,23.9084,23.8894,23.8942,124900.0
2010-03-09 15:20:00,50.26,50.28,50.22,50.22,101600.0,23.8989,23.9084,23.8799,23.8799,101600.0
2010-03-09 15:25:00,50.22,50.25,50.2,50.25,118300.0,23.8799,23.8942,23.8704,23.8942,118300.0
2010-03-09 15:30:00,50.25,50.29,50.24,50.29,49400.0,23.8942,23.9132,23.8894,23.9132,49400.0
2010-03-09 15:35:00,50.29,50.35,50.28,50.35,132800.0,23.9132,23.9417,23.9084,23.9417,132800.0
2010-03-09 15:40:00,50.34,50.38,50.34,50.35,117900.0,23.937,23.956,23.937,23.9417,117900.0
2010-03-09 15:45:00,50.36,50.37,50.32,50.33,113000.0,23.9465,23.9512,23.9275,23.9322,113000.0
2010-03-09 15:50:00,50.34,50.38,50.33,50.37,111700.0,23.937,23.956,23.9322,23.9512,111700.0
2010-03-09 15:55:00,50.37,50.37,50.33,50.37,186400.0,23.9512,23.9512,23.9322,23.9512,186400.0
2010-03-10 09:30:00,50.25,50.25,49.87,50.18,199300.0,23.8942,23.8942,23.7135,23.8609,199300.0
2010-03-10 09:35:00,50.18,50.25,50.0,50.02,130700.0,23.8609,23.8942,23.7753,23.7848,130700.0
2010-03-10 09:40:00,50.02,50.03,49.92,49.93,111000.0,23.7848,23.7896,23.7373,23.742,111000.0
2010-03-10 09:45:00,49.92,49.99,49.9,49.98,88400.0,23.7373,23.7705,23.7278,23.7658,88400.0
2010-03-10 09:50:00,49.98,50.02,49.98,50.02,81900.0,23.7658,23.7848,23.7658,23.7848,81900.0
2010-03-10 09:55:00,50.01,50.02,49.99,50.01,49400.0,23.7801,23.7848,23.7705,23.7801,49400.0
2010-03-10 10:00:00,50.02,50.04,50.01,50.02,58800.0,23.7848,23.7943,23.7801,23.7848,58800.0
2010-03-10 10:05:00,50.02,50.05,50.01,50.04,53200.0,23.7848,23.7991,23.7801,23.7943,53200.0
2010-03-10 10:10:00,50.04,50.05,50.02,50.04,99200.0,23.7943,23.7991,23.7848,23.7943,99200.0
2010-03-10 10:15:00,50.03,50.05,50.02,50.05,128300.0,23.7896,23.7991,23.7848,23.7991,128300.0
2010-03-10 10:20:00,50.05,50.08,50.04,50.04,127200.0,23.7991,23.8133,23.7943,23.7943,127200.0
2010-03-10 10:25:00,50.04,50.05,50.03,50.04,33100.0,23.7943,23.7991,23.7896,23.7943,33100.0
2010-03-10 10:30:00,50.05,50.07,50.04,50.06,82100.0,23.7991,23.8086,23.7943,23.8038,82100.0
2010-03-10 10:35:00,50.06,50.1,50.05,50.05,142500.0,23.8038,23.8229,23.7991,23.7991,142500.0
2010-03-10 10:40:00,50.06,50.06,49.91,49.94,143700.0,23.8038,23.8038,23.7325,23.7468,143700.0
2010-03-10 10:45:00,49.93,49.94,49.87,49.88,105600.0,23.742,23.7468,23.7135,23.7182,105600.0
2010-03-10 10:50:00,49.87,50.02,49.85,50.01,138000.0,23.7135,23.7848,23.704,23.7801,138000.0
2010-03-10 10:55:00,50.01,50.03,49.9,49.9,57200.0,23.7801,23.7896,23.7278,23.7278,57200.0
2010-03-10 11:00:00,49.91,49.99,49.9,49.99,63200.0,23.7325,23.7705,23.7278,23.7705,63200.0
2010-03-10 11:05:00,49.99,50.04,49.98,50.01,46800.0,23.7705,23.7943,23.7658,23.7801,46800.0
2010-03-10 11:10:00,50.02,50.05,49.99,50.05,75700.0,23.7848,23.7991,23.7705,23.7991,75700.0
2010-03-10 11:15:00,50.04,50.05,50.03,50.05,51800.0,23.7943,23.7991,23.7896,23.7991,51800.0
2010-03-10 11:20:00,50.04,50.06,50.04,50.05,34500.0,23.7943,23.8038,23.7943,23.7991,34500.0
2010-03-10 11:25:00,50.06,50.1,50.05,50.1,52200.0,23.8038,23.8229,23.7991,23.8229,52200.0
2010-03-10 11:30:00,50.09,50.1,50.04,50.07,58200.0,23.8181,23.8229,23.7943,23.8086,58200.0
2010-03-10 11:35:00,50.08,50.11,50.07,50.08,48200.0,23.8133,23.8276,23.8086,23.8133,48200.0
2010-03-10 11:40:00,50.08,50.09,50.02,50.05,80300.0,23.8133,23.8181,23.7848,23.7991,80300.0
2010-03-10 11:45:00,50.05,50.14,50.05,50.14,136800.0,23.7991,23.8419,23.7991,23.8419,136800.0
2010-03-10 11:50:00,50.15,50.16,50.11,50.12,52300.0,23.8466,23.8514,23.8276,23.8324,52300.0
2010-03-10 11:55:00,50.12,50.16,50.12,50.16,47800.0,23.8324,23.8514,23.8324,23.8514,47800.0
2010-03-10 12:00:00,50.15,50.16,50.1,50.1,71300.0,23.8466,23.8514,23.8229,23.8229,71300.0
2010-03-10 12:05:00,50.1,50.1,50.0,50.0,75000.0,23.8229,23.8229,23.7753,23.7753,75000.0
2010-03-10 12:10:00,50.0,50.02,49.96,49.99,90300.0,23.7753,23.7848,23.7563,23.7705,90300.0
2010-03-10 12:15:00,49.99,50.01,49.96,49.99,51000.0,23.7705,23.7801,23.7563,23.7705,51000.0
2010-03-10 12:20:00,50.01,50.05,50.0,50.04,36400.0,23.7801,23.7991,23.7753,23.7943,36400.0
2010-03-10 12:25:00,50.05,50.05,49.94,49.95,63500.0,23.7991,23.7991,23.7468,23.7515,63500.0
2010-03-10 12:30:00,49.96,49.98,49.9,49.96,93200.0,23.7563,23.7658,23.7278,23.7563,93200.0
2010-03-10 12:35:00,49.97,50.04,49.97,50.04,49600.0,23.761,23.7943,23.761,23.7943,49600.0
2010-03-10 12:40:00,50.04,50.04,49.99,50.02,44200.0,23.7943,23.7943,23.7705,23.7848,44200.0
2010-03-10 12:45:00,50.02,50.03,50.0,50.02,40000.0,23.7848,23.7896,23.7753,23.7848,40000.0
2010-03-10 12:50:00,50.01,50.07,49.99,50.07,61600.0,23.7801,23.8086,23.7705,23.8086,61600.0
2010-03-10 12:55:00,50.07,50.08,50.03,50.03,41200.0,23.8086,23.8133,23.7896,23.7896,41200.0
2010-03-10 13:00:00,50.04,50.07,50.0,50.07,44300.0,23.7943,23.8086,23.7753,23.8086,44300.0
2010-03-10 13:05:00,50.07,50.1,50.05,50.1,46000.0,23.8086,23.8229,23.7991,23.8229,46000.0
2010-03-10 13:10:00,50.1,50.14,50.09,50.14,28000.0,23.8229,23.8419,23.8181,23.8419,28000.0
2010-03-10 13:15:00,50.14,50.22,50.13,50.22,55300.0,23.8419,23.8799,23.8371,23.8799,55300.0
2010-03-10 13:20:00,50.22,50.24,50.17,50.17,56600.0,23.8799,23.8894,23.8561,23.8561,56600.0
2010-03-10 13:25:00,50.18,50.2,50.15,50.15,45800.0,23.8609,23.8704,23.8466,23.8466,45800.0
2010-03-10 13:30:00,50.15,50.17,50.15,50.17,18600.0,23.8466,23.8561,23.8466,23.8561,18600.0
2010-03-10 13:35:00,50.17,50.17,50.12,50.13,41600.0,23.8561,23.8561,23.8324,23.8371,41600.0
2010-03-10 13:40:00,50.12,50.16,50.12,50.16,27900.0,23.8324,23.8514,23.8324,23.8514,27900.0
2010-03-10 13:45:00,50.16,50.19,50.13,50.13,32600.0,23.8514,23.8657,23.8371,23.8371,32600.0
2010-03-10 13:50:00,50.14,50.14,50.07,50.09,38500.0,23.8419,23.8419,23.8086,23.8181,38500.0
2010-03-10 13:55:00,50.09,50.1,50.04,50.06,33600.0,23.8181,23.8229,23.7943,23.8038,33600.0
2010-03-10 14:00:00,50.06,50.09,50.05,50.09,37300.0,23.8038,23.8181,23.7991,23.8181,37300.0
2010-03-10 14:05:00,50.09,50.25,50.09,50.25,122800.0,23.8181,23.8942,23.8181,23.8942,122800.0
2010-03-10 14:10:00,50.25,50.32,50.22,50.31,46000.0,23.8942,23.9275,23.8799,23.9227,46000.0
2010-03-10 14:15:00,50.31,50.37,50.31,50.35,52500.0,23.9227,23.9512,23.9227,23.9417,52500.0
2010-03-10 14:20:00,50.35,50.36,50.32,50.34,39100.0,23.9417,23.9465,23.9275,23.937,39100.0
2010-03-10 14:25:00,50.34,50.38,50.34,50.36,53300.0,23.937,23.956,23.937,23.9465,53300.0
2010-03-10 14:30:00,50.37,50.37,50.35,50.36,27000.0,23.9512,23.9512,23.9417,23.9465,27000.0
2010-03-10 14:35:00,50.35,50.37,50.35,50.37,26200.0,23.9417,23.9512,23.9417,23.9512,26200.0
2010-03-10 14:40:00,50.37,50.37,50.31,50.36,52400.0,23.9512,23.9512,23.9227,23.9465,52400.0
2010-03-10 14:45:00,50.35,50.41,50.35,50.41,62500.0,23.9417,23.9703,23.9417,23.9703,62500.0
2010-03-10 14:50:00,50.41,50.41,50.31,50.32,66000.0,23.9703,23.9703,23.9227,23.9275,66000.0
2010-03-10 14:55:00,50.31,50.33,50.26,50.26,54500.0,23.9227,23.9322,23.8989,23.8989,54500.0
2010-03-10 15:00:00,50.27,50.28,50.26,50.26,41700.0,23.9037,23.9084,23.8989,23.8989,41700.0
2010-03-10 15:05:00,50.27,50.3,50.23,50.3,62700.0,23.9037,23.918,23.8847,23.918,62700.0
2010-03-10 15:10:00,50.3,50.38,50.29,50.36,84600.0,23.918,23.956,23.9132,23.9465,84600.0
2010-03-10 15:15:00,50.36,50.37,50.35,50.35,32000.0,23.9465,23.9512,23.9417,23.9417,32000.0
2010-03-10 15:20:00,50.36,50.37,50.33,50.37,70800.0,23.9465,23.9512,23.9322,23.9512,70800.0
2010-03-10 15:25:00,50.37,50.37,50.26,50.26,149900.0,23.9512,23.9512,23.8989,23.8989,149900.0
2010-03-10 15:30:00,50.26,50.3,50.15,50.22,120400.0,23.8989,23.918,23.8466,23.8799,120400.0
2010-03-10 15:35:00,50.22,50.22,50.13,50.16,117100.0,23.8799,23.8799,23.8371,23.8514,117100.0
2010-03-10 15:40:00,50.16,50.22,50.14,50.21,140100.0,23.8514,23.8799,23.8419,23.8752,140100.0
2010-03-10 15:45:00,50.21,50.25,50.2,50.21,93400.0,23.8752,23.8942,23.8704,23.8752,93400.0
2010-03-10 15:50:00,50.22,50.3,50.21,50.29,103300.0,23.8799,23.918,23.8752,23.9132,103300.0
2010-03-10 15:55:00,50.28,50.33,50.27,50.28,165400.0,23.9084,23.9322,23.9037,23.9084,165400.0
2010-03-11 09:30:00,50.29,50.51,50.13,50.35,102300.0,23.9132,24.0178,23.8371,23.9417,102300.0
2010-03-11 09:35:00,50.35,50.45,50.12,50.13,78300.0,23.9417,23.9893,23.8324,23.8371,78300.0
2010-03-11 09:40:00,50.12,50.18,50.0,50.02,81400.0,23.8324,23.8609,23.7753,23.7848,81400.0
2010-03-11 09:45:00,50.02,50.13,49.92,49.95,83300.0,23.7848,23.8371,23.7373,23.7515,83300.0
2010-03-11 09:50:00,49.95,49.96,49.86,49.92,48500.0,23.7515,23.7563,23.7087,23.7373,48500.0
2010-03-11 09:55:00,49.92,49.92,49.86,49.88,53700.0,23.7373,23.7373,23.7087,23.7182,53700.0
2010-03-11 10:00:00,49.89,49.93,49.85,49.86,77000.0,23.723,23.742,23.704,23.7087,77000.0
2010-03-11 10:05:00,49.87,49.97,49.85,49.92,86700.0,23.7135,23.761,23.704,23.7373,86700.0
2010-03-11 10:10:00,49.91,49.92,49.84,49.84,53800.0,23.7325,23.7373,23.6992,23.6992,53800.0
2010-03-11 10:15:00,49.84,49.85,49.76,49.78,95300.0,23.6992,23.704,23.6612,23.6707,95300.0
2010-03-11 10:20:00,49.78,49.8,49.72,49.79,86600.0,23.6707,23.6802,23.6422,23.6754,86600.0
2010-03-11 10:25:00,49.8,49.87,49.75,49.77,95900.0,23.6802,23.7135,23.6564,23.6659,95900.0
2010-03-11 10:30:00,49.77,49.77,49.72,49.75,92300.0,23.6659,23.6659,23.6422,23.6564,92300.0
2010-03-11 10:35:00,49.76,49.82,49.74,49.82,33500.0,23.6612,23.6897,23.6517,23.6897,33500.0
2010-03-11 10:40:00,49.82,49.84,49.81,49.82,49800.0,23.6897,23.6992,23.685,23.6897,49800.0
2010-03-11 10:45:00,49.82,49.83,49.81,49.81,45900.0,23.6897,23.6945,23.685,23.685,45900.0
2010-03-11 10:50:00,49.82,49.89,49.81,49.88,55900.0,23.6897,23.723,23.685,23.7182,55900.0
2010-03-11 10:55:00,49.88,49.91,49.88,49.89,40300.0,23.7182,23.7325,23.7182,23.723,40300.0
2010-03-11 11:00:00,49.89,49.9,49.82,49.82,67300.0,23.723,23.7278,23.6897,23.6897,67300.0
2010-03-11 11:05:00,49.82,49.82,49.77,49.79,50300.0,23.6897,23.6897,23.6659,23.6754,50300.0
2010-03-11 11:10:00,49.79,49.81,49.79,49.8,35300.0,23.6754,23.685,23.6754,23.6802,35300.0
2010-03-11 11:15:00,49.81,49.83,49.81,49.83,25400.0,23.685,23.6945,23.685,23.6945,25400.0
2010-03-11 11:20:00,49.83,49.94,49.83,49.94,43100.0,23.6945,23.7468,23.6945,23.7468,43100.0
2010-03-11 11:25:00,49.93,49.94,49.87,49.87,49900.0,23.742,23.7468,23.7135,23.7135,49900.0
2010-03-11 11:30:00,49.86,49.87,49.84,49.87,31200.0,23.7087,23.7135,23.6992,23.7135,31200.0
2010-03-11 11:35:00,49.87,49.89,49.86,49.87,84700.0,23.7135,23.723,23.7087,23.7135,84700.0
2010-03-11 11:40:00,49.87,49.91,49.87,49.91,34000.0,23.7135,23.7325,23.7135,23.7325,34000.0
2010-03-11 11:45:00,49.9,49.93,49.88,49.9,55500.0,23.7278,23.742,23.7182,23.7278,55500.0
2010-03-11 11:50:00,49.91,49.93,49.88,49.88,50400.0,23.7325,23.742,23.7182,23.7182,50400.0
2010-03-11 11:55:00,49.88,49.88,49.8,49.81,40200.0,23.7182,23.7182,23.6802,23.685,40200.0
2010-03-11 12:00:00,49.81,49.81,49.78,49.8,34500.0,23.685,23.685,23.6707,23.6802,34500.0
2010-03-11 12:05:00,49.8,49.81,49.79,49.81,53000.0,23.6802,23.685,23.6754,23.685,53000.0
2010-03-11 12:10:00,49.81,49.82,49.75,49.75,64800.0,23.685,23.6897,23.6564,23.6564,64800.0
2010-03-11 12:15:00,49.75,49.76,49.71,49.72,52600.0,23.6564,23.6612,23.6374,23.6422,52600.0
2010-03-11 12:20:00,49.72,49.73,49.7,49.7,39300.0,23.6422,23.6469,23.6327,23.6327,39300.0
2010-03-11 12:25:00,49.71,49.72,49.68,49.7,66500.0,23.6374,23.6422,23.6231,23.6327,66500.0
2010-03-11 12:30:00,49.7,49.74,49.69,49.71,57200.0,23.6327,23.6517,23.6279,23.6374,57200.0
2010-03-11 12:35:00,49.72,49.77,49.72,49.76,14600.0,23.6422,23.6659,23.6422,23.6612,14600.0
2010-03-11 12:40:00,49.77,49.79,49.73,49.79,46100.0,23.6659,23.6754,23.6469,23.6754,46100.0
2010-03-11 12:45:00,49.79,49.8,49.78,49.79,33700.0,23.6754,23.6802,23.6707,23.6754,33700.0
2010-03-11 12:50:00,49.79,49.83,49.79,49.79,60200.0,23.6754,23.6945,23.6754,23.6754,60200.0
2010-03-11 12:55:00,49.8,49.84,49.79,49.84,30600.0,23.6802,23.6992,23.6754,23.6992,30600.0
2010-03-11 13:00:00,49.84,49.86,49.83,49.84,62000.0,23.6992,23.7087,23.6945,23.6992,62000.0
2010-03-11 13:05:00,49.83,49.85,49.82,49.85,32600.0,23.6945,23.704,23.6897,23.704,32600.0
2010-03-11 13:10:00,49.85,49.87,49.84,49.87,27500.0,23.704,23.7135,23.6992,23.7135,27500.0
2010-03-11 13:15:00,49.87,49.87,49.86,49.86,45000.0,23.7135,23.7135,23.7087,23.7087,45000.0
2010-03-11 13:20:00,49.86,49.92,49.86,49.92,70000.0,23.7087,23.7373,23.7087,23.7373,70000.0
2010-03-11 13:25:00,49.92,49.94,49.91,49.94,133200.0,23.7373,23.7468,23.7325,23.7468,133200.0
2010-03-11 13:30:00,49.93,49.96,49.93,49.95,40000.0,23.742,23.7563,23.742,23.7515,40000.0
2010-03-11 13:35:00,49.96,49.96,49.9,49.93,47800.0,23.7563,23.7563,23.7278,23.742,47800.0
2010-03-11 13:40:00,49.92,49.94,49.91,49.94,35600.0,23.7373,23.7468,23.7325,23.7468,35600.0
2010-03-11 13:45:00,49.93,49.99,49.93,49.98,53200.0,23.742,23.7705,23.742,23.7658,53200.0
2010-03-11 13:50:00,49.98,49.99,49.95,49.95,40900.0,23.7658,23.7705,23.7515,23.7515,40900.0
2010-03-11 13:55:00,49.96,49.99,49.94,49.97,54900.0,23.7563,23.7705,23.7468,23.761,54900.0
2010-03-11 14:00:00,49.98,49.99,49.95,49.97,36400.0,23.7658,23.7705,23.7515,23.761,36400.0
2010-03-11 14:05:00,49.97,49.98,49.95,49.97,50300.0,23.761,23.7658,23.7515,23.761,50300.0
2010-03-11 14:10:00,49.97,50.0,49.96,50.0,24700.0,23.761,23.7753,23.7563,23.7753,24700.0
2010-03-11 14:15:00,50.0,50.01,49.96,49.99,44200.0,23.7753,23.7801,23.7563,23.7705,44200.0
2010-03-11 14:20:00,49.99,49.99,49.97,49.99,19000.0,23.7705,23.7705,23.761,23.7705,19000.0
2010-03-11 14:25:00,49.99,49.99,49.97,49.98,47300.0,23.7705,23.7705,23.761,23.7658,47300.0
2010-03-11 14:30:00,49.98,49.98,49.96,49.96,27200.0,23.7658,23.7658,23.7563,23.7563,27200.0
2010-03-11 14:35:00,49.97,50.0,49.95,50.0,60600.0,23.761,23.7753,23.7515,23.7753,60600.0
2010-03-11 14:40:00,50.0,50.04,49.98,50.03,59800.0,23.7753,23.7943,23.7658,23.7896,59800.0
2010-03-11 14:45:00,50.03,50.04,50.02,50.02,38900.0,23.7896,23.7943,23.7848,23.7848,38900.0
2010-03-11 14:50:00,50.03,50.03,50.0,50.01,50200.0,23.7896,23.7896,23.7753,23.7801,50200.0
2010-03-11 14:55:00,50.01,50.01,50.0,50.01,27400.0,23.7801,23.7801,23.7753,23.7801,27400.0
2010-03-11 15:00:00,50.01,50.01,49.98,49.99,59300.0,23.7801,23.7801,23.7658,23.7705,59300.0
2010-03-11 15:05:00,49.99,50.12,49.98,50.12,124600.0,23.7705,23.8324,23.7658,23.8324,124600.0
2010-03-11 15:10:00,50.12,50.15,50.11,50.12,49500.0,23.8324,23.8466,23.8276,23.8324,49500.0
2010-03-11 15:15:00,50.12,50.2,50.12,50.14,84100.0,23.8324,23.8704,23.8324,23.8419,84100.0
2010-03-11 15:20:00,50.13,50.14,50.04,50.05,90800.0,23.8371,23.8419,23.7943,23.7991,90800.0
2010-03-11 15:25:00,50.05,50.07,50.04,50.07,54000.0,23.7991,23.8086,23.7943,23.8086,54000.0
2010-03-11 15:30:00,50.06,50.11,50.06,50.11,75000.0,23.8038,23.8276,23.8038,23.8276,75000.0
2010-03-11 15:35:00,50.11,50.11,50.04,50.08,106700.0,23.8276,23.8276,23.7943,23.8133,106700.0
2010-03-11 15:40:00,50.09,50.1,50.08,50.1,53900.0,23.8181,23.8229,23.8133,23.8229,53900.0
2010-03-11 15:45:00,50.1,50.12,50.06,50.08,148700.0,23.8229,23.8324,23.8038,23.8133,148700.0
2010-03-11 15:50:00,50.08,50.19,50.07,50.19,173200.0,23.8133,23.8657,23.8086,23.8657,173200.0
2010-03-11 15:55:00,50.18,50.23,50.18,50.23,211900.0,23.8609,23.8847,23.8609,23.8847,211900.0
2010-03-12 09:30:00,50.23,50.5,50.2,50.2,132500.0,23.8847,24.0131,23.8704,23.8704,132500.0
2010-03-12 09:35:00,50.2,50.26,50.12,50.19,109700.0,23.8704,23.8989,23.8324,23.8657,109700.0
2010-03-12 09:40:00,50.19,50.35,50.17,50.35,81700.0,23.8657,23.9417,23.8561,23.9417,81700.0
2010-03-12 09:45:00,50.35,50.35,50.27,50.29,91400.0,23.9417,23.9417,23.9037,23.9132,91400.0
2010-03-12 09:50:00,50.3,50.3,50.2,50.22,69300.0,23.918,23.918,23.8704,23.8799,69300.0
2010-03-12 09:55:00,50.2,50.22,50.12,50.17,127000.0,23.8704,23.8799,23.8324,23.8561,127000.0
2010-03-12 10:00:00,50.17,50.17,50.1,50.1,112800.0,23.8561,23.8561,23.8229,23.8229,112800.0
2010-03-12 10:05:00,50.12,50.12,50.08,50.1,103000.0,23.8324,23.8324,23.8133,23.8229,103000.0
2010-03-12 10:10:00,50.11,50.16,50.09,50.1,131500.0,23.8276,23.8514,23.8181,23.8229,131500.0
2010-03-12 10:15:00,50.1,50.19,50.08,50.17,109300.0,23.8229,23.8657,23.8133,23.8561,109300.0
2010-03-12 10:20:00,50.17,50.25,50.17,50.24,46800.0,23.8561,23.8942,23.8561,23.8894,46800.0
2010-03-12 10:25:00,50.25,50.25,50.17,50.23,57800.0,23.8942,23.8942,23.8561,23.8847,57800.0
2010-03-12 10:30:00,50.24,50.28,50.16,50.26,60500.0,23.8894,23.9084,23.8514,23.8989,60500.0
2010-03-12 10:35:00,50.27,50.32,50.22,50.31,59000.0,23.9037,23.9275,23.8799,23.9227,59000.0
2010-03-12 10:40:00,50.32,50.33,50.26,50.31,65300.0,23.9275,23.9322,23.8989,23.9227,65300.0
2010-03-12 10:45:00,50.31,50.33,50.3,50.33,69400.0,23.9227,23.9322,23.918,23.9322,69400.0
2010-03-12 10:50:00,50.33,50.34,50.3,50.3,55200.0,23.9322,23.937,23.918,23.918,55200.0
2010-03-12 10:55:00,50.3,50.33,50.29,50.31,54100.0,23.918,23.9322,23.9132,23.9227,54100.0
2010-03-12 11:00:00,50.31,50.33,50.3,50.32,37100.0,23.9227,23.9322,23.918,23.9275,37100.0
2010-03-12 11:05:00,50.33,50.35,50.31,50.35,44900.0,23.9322,23.9417,23.9227,23.9417,44900.0
2010-03-12 11:10:00,50.34,50.36,50.29,50.3,220800.0,23.937,23.9465,23.9132,23.918,220800.0
2010-03-12 11:15:00,50.29,50.32,50.22,50.25,131300.0,23.9132,23.9275,23.8799,23.8942,131300.0
2010-03-12 11:20:00,50.25,50.25,50.13,50.14,83800.0,23.8942,23.8942,23.8371,23.8419,83800.0
2010-03-12 11:25:00,50.15,50.15,50.07,50.09,48200.0,23.8466,23.8466,23.8086,23.8181,48200.0
2010-03-12 11:30:00,50.08,50.08,50.01,50.06,99200.0,23.8133,23.8133,23.7801,23.8038,99200.0
2010-03-12 11:35:00,50.05,50.06,50.01,50.02,67800.0,23.7991,23.8038,23.7801,23.7848,67800.0
2010-03-12 11:40:00,50.03,50.08,50.02,50.04,51600.0,23.7896,23.8133,23.7848,23.7943,51600.0
2010-03-12 11:45:00,50.04,50.06,50.02,50.05,47000.0,23.7943,23.8038,23.7848,23.7991,47000.0
2010-03-12 11:50:00,50.05,50.05,50.02,50.03,40600.0,23.7991,23.7991,23.7848,23.7896,40600.0
2010-03-12 11:55:00,50.03,50.07,50.01,50.07,52500.0,23.7896,23.8086,23.7801,23.8086,52500.0
2010-03-12 12:00:00,50.07,50.09,50.03,50.04,60400.0,23.8086,23.8181,23.7896,23.7943,60400.0
2010-03-12 12:05:00,50.03,50.04,50.02,50.03,41200.0,23.7896,23.7943,23.7848,23.7896,41200.0
2010-03-12 12:10:00,50.04,50.07,50.03,50.07,91200.0,23.7943,23.8086,23.7896,23.8086,91200.0
2010-03-12 12:15:00,50.08,50.17,50.07,50.15,65800.0,23.8133,23.8561,23.8086,23.8466,65800.0
2010-03-12 12:20:00,50.16,50.18,50.15,50.16,61500.0,23.8514,23.8609,23.8466,23.8514,61500.0
2010-03-12 12:25:00,50.16,50.17,50.16,50.16,30700.0,23.8514,23.8561,23.8514,23.8514,30700.0
2010-03-12 12:30:00,50.17,50.17,50.07,50.07,107100.0,23.8561,23.8561,23.8086,23.8086,107100.0
2010-03-12 12:35:00,50.06,50.09,50.03,50.03,45000.0,23.8038,23.8181,23.7896,23.7896,45000.0
2010-03-12 12:40:00,50.04,50.07,50.03,50.04,49000.0,23.7943,23.8086,23.7896,23.7943,49000.0
2010-03-12 12:45:00,50.04,50.09,50.04,50.08,45600.0,23.7943,23.8181,23.7943,23.8133,45600.0
2010-03-12 12:50:00,50.09,50.15,50.08,50.15,51500.0,23.8181,23.8466,23.8133,23.8466,51500.0
2010-03-12 12:55:00,50.15,50.17,50.14,50.16,55400.0,23.8466,23.8561,23.8419,23.8514,55400.0
2010-03-12 13:00:00,50.16,50.16,50.13,50.15,30500.0,23.8514,23.8514,23.8371,23.8466,30500.0
2010-03-12 13:05:00,50.15,50.17,50.15,50.15,34800.0,23.8466,23.8561,23.8466,23.8466,34800.0
2010-03-12 13:10:00,50.15,50.21,50.15,50.21,64200.0,23.8466,23.8752,23.8466,23.8752,64200.0
2010-03-12 13:15:00,50.21,50.27,50.21,50.24,42700.0,23.8752,23.9037,23.8752,23.8894,42700.0
2010-03-12 13:20:00,50.23,50.25,50.2,50.2,47800.0,23.8847,23.8942,23.8704,23.8704,47800.0
2010-03-12 13:25:00,50.2,50.21,50.18,50.21,49800.0,23.8704,23.8752,23.8609,23.8752,49800.0
2010-03-12 13:30:00,50.2,50.23,50.2,50.23,25900.0,23.8704,23.8847,23.8704,23.8847,25900.0
2010-03-12 13:35:00,50.23,50.25,50.2,50.2,74200.0,23.8847,23.8942,23.8704,23.8704,74200.0
2010-03-12 13:40:00,50.2,50.23,50.17,50.2,86100.0,23.8704,23.8847,23.8561,23.8704,86100.0
2010-03-12 13:45:00,50.21,50.22,50.14,50.14,113100.0,23.8752,23.8799,23.8419,23.8419,113100.0
2010-03-12 13:50:00,50.15,50.15,50.14,50.14,42600.0,23.8466,23.8466,23.8419,23.8419,42600.0
2010-03-12 13:55:00,50.14,50.15,50.04,50.08,110200.0,23.8419,23.8466,23.7943,23.8133,110200.0
2010-03-12 14:00:00,50.08,50.12,50.08,50.12,51100.0,23.8133,23.8324,23.8133,23.8324,51100.0
2010-03-12 14:05:00,50.12,50.13,50.07,50.1,66200.0,23.8324,23.8371,23.8086,23.8229,66200.0
2010-03-12 14:10:00,50.1,50.11,50.07,50.08,58400.0,23.8229,23.8276,23.8086,23.8133,58400.0
2010-03-12 14:15:00,50.08,50.09,50.07,50.08,52800.0,23.8133,23.8181,23.8086,23.8133,52800.0
2010-03-12 14:20:00,50.08,50.09,50.05,50.06,30700.0,23.8133,23.8181,23.7991,23.8038,30700.0
2010-03-12 14:25:00,50.06,50.06,50.03,50.03,66900.0,23.8038,23.8038,23.7896,23.7896,66900.0
2010-03-12 14:30:00,50.03,50.04,50.03,50.04,30600.0,23.7896,23.7943,23.7896,23.7943,30600.0
2010-03-12 14:35:00,50.04,50.05,50.02,50.02,70200.0,23.7943,23.7991,23.7848,23.7848,70200.0
2010-03-12 14:40:00,50.02,50.03,50.0,50.01,88600.0,23.7848,23.7896,23.7753,23.7801,88600.0
2010-03-12 14:45:00,50.01,50.04,50.0,50.04,69300.0,23.7801,23.7943,23.7753,23.7943,69300.0
2010-03-12 14:50:00,50.04,50.05,50.03,50.04,42200.0,23.7943,23.7991,23.7896,23.7943,42200.0
2010-03-12 14:55:00,50.05,50.11,50.04,50.08,97400.0,23.7991,23.8276,23.7943,23.8133,97400.0
2010-03-12 15:00:00,50.09,50.09,50.07,50.08,68900.0,23.8181,23.8181,23.8086,23.8133,68900.0
2010-03-12 15:05:00,50.08,50.09,50.04,50.04,72600.0,23.8133,23.8181,23.7943,23.7943,72600.0
2010-03-12 15:10:00,50.04,50.09,50.04,50.09,101800.0,23.7943,23.8181,23.7943,23.8181,101800.0
2010-03-12 15:15:00,50.09,50.09,50.05,50.05,54800.0,23.8181,23.8181,23.7991,23.7991,54800.0
2010-03-12 15:20:00,50.06,50.06,50.02,50.02,150800.0,23.8038,23.8038,23.7848,23.7848,150800.0
2010-03-12 15:25:00,50.02,50.03,49.95,49.95,106500.0,23.7848,23.7896,23.7515,23.7515,106500.0
2010-03-12 15:30:00,49.96,50.08,49.96,50.08,101700.0,23.7563,23.8133,23.7563,23.8133,101700.0
2010-03-12 15:35:00,50.08,50.1,50.05,50.08,114100.0,23.8133,23.8229,23.7991,23.8133,114100.0
2010-03-12 15:40:00,50.08,50.15,50.08,50.14,123800.0,23.8133,23.8466,23.8133,23.8419,123800.0
2010-03-12 15:45:00,50.15,50.19,50.11,50.11,109000.0,23.8466,23.8657,23.8276,23.8276,109000.0
2010-03-12 15:50:00,50.12,50.16,50.09,50.14,102100.0,23.8324,23.8514,23.8181,23.8419,102100.0
2010-03-12 15:55:00,50.14,50.14,50.09,50.12,134300.0,23.8419,23.8419,23.8181,23.8324,134300.0
2010-03-15 09:30:00,50.05,50.05,49.81,49.87,208800.0,23.7991,23.7991,23.685,23.7135,208800.0
2010-03-15 09:35:00,49.89,50.06,49.85,50.01,81900.0,23.723,23.8038,23.704,23.7801,81900.0
2010-03-15 09:40:00,50.02,50.06,49.97,49.99,69000.0,23.7848,23.8038,23.761,23.7705,69000.0
2010-03-15 09:45:00,49.99,50.17,49.99,50.15,131400.0,23.7705,23.8561,23.7705,23.8466,131400.0
2010-03-15 09:50:00,50.15,50.25,50.14,50.25,76500.0,23.8466,23.8942,23.8419,23.8942,76500.0
2010-03-15 09:55:00,50.26,50.29,50.21,50.27,126200.0,23.8989,23.9132,23.8752,23.9037,126200.0
2010-03-15 10:00:00,50.28,50.43,50.23,50.41,131400.0,23.9084,23.9798,23.8847,23.9703,131400.0
2010-03-15 10:05:00,50.4,50.58,50.37,50.52,169900.0,23.9655,24.0511,23.9512,24.0226,169900.0
2010-03-15 10:10:00,50.53,50.65,50.53,50.62,141700.0,24.0273,24.0844,24.0273,24.0701,141700.0
2010-03-15 10:15:00,50.62,50.73,50.59,50.7,181200.0,24.0701,24.1224,24.0559,24.1082,181200.0
2010-03-15 10:20:00,50.71,50.78,50.71,50.73,114500.0,24.1129,24.1462,24.1129,24.1224,114500.0
2010-03-15 10:25:00,50.73,50.74,50.57,50.68,80100.0,24.1224,24.1272,24.0463,24.0986,80100.0
2010-03-15 10:30:00,50.69,50.75,50.59,50.62,70100.0,24.1034,24.1319,24.0559,24.0701,70100.0
2010-03-15 10:35:00,50.62,50.75,50.61,50.68,65500.0,24.0701,24.1319,24.0654,24.0986,65500.0
2010-03-15 10:40:00,50.69,50.72,50.62,50.72,52500.0,24.1034,24.1177,24.0701,24.1177,52500.0
2010-03-15 10:45:00,50.72,50.75,50.66,50.71,113100.0,24.1177,24.1319,24.0891,24.1129,113100.0
2010-03-15 10:50:00,50.72,50.74,50.71,50.73,44500.0,24.1177,24.1272,24.1129,24.1224,44500.0
2010-03-15 10:55:00,50.73,50.75,50.71,50.75,48800.0,24.1224,24.1319,24.1129,24.1319,48800.0
2010-03-15 11:00:00,50.75,50.76,50.61,50.65,80500.0,24.1319,24.1367,24.0654,24.0844,80500.0
2010-03-15 11:05:00,50.65,50.71,50.64,50.68,60200.0,24.0844,24.1129,24.0796,24.0986,60200.0
2010-03-15 11:10:00,50.67,50.72,50.64,50.69,89800.0,24.0939,24.1177,24.0796,24.1034,89800.0
2010-03-15 11:15:00,50.69,50.7,50.6,50.61,79400.0,24.1034,24.1082,24.0606,24.0654,79400.0
2010-03-15 11:20:00,50.61,50.72,50.6,50.7,81200.0,24.0654,24.1177,24.0606,24.1082,81200.0
2010-03-15 11:25:00,50.7,50.83,50.7,50.82,167300.0,24.1082,24.17,24.1082,24.1652,167300.0
2010-03-15 11:30:00,50.83,50.86,50.79,50.84,153200.0,24.17,24.1842,24.151,24.1747,153200.0
2010-03-15 11:35:00,50.84,50.98,50.83,50.96,170000.0,24.1747,24.2413,24.17,24.2318,170000.0
2010-03-15 11:40:00,50.96,50.99,50.92,50.92,82700.0,24.2318,24.2461,24.2128,24.2128,82700.0
2010-03-15 11:45:00,50.92,50.93,50.88,50.9,60800.0,24.2128,24.2175,24.1937,24.2033,60800.0
2010-03-15 11:50:00,50.9,50.9,50.81,50.84,83100.0,24.2033,24.2033,24.1605,24.1747,83100.0
2010-03-15 11:55:00,50.84,50.88,50.83,50.87,52600.0,24.1747,24.1937,24.17,24.189,52600.0
2010-03-15 12:00:00,50.87,50.88,50.84,50.85,58000.0,24.189,24.1937,24.1747,24.1795,58000.0
2010-03-15 12:05:00,50.86,50.92,50.85,50.91,43000.0,24.1842,24.2128,24.1795,24.208,43000.0
2010-03-15 12:10:00,50.91,50.94,50.9,50.94,37000.0,24.208,24.2223,24.2033,24.2223,37000.0
2010-03-15 12:15:00,50.94,50.95,50.91,50.94,40300.0,24.2223,24.227,24.208,24.2223,40300.0
2010-03-15 12:20:00,50.94,50.98,50.93,50.95,85700.0,24.2223,24.2413,24.2175,24.227,85700.0
2010-03-15 12:25:00,50.96,50.96,50.9,50.91,45900.0,24.2318,24.2318,24.2033,24.208,45900.0
2010-03-15 12:30:00,50.91,50.92,50.88,50.88,28800.0,24.208,24.2128,24.1937,24.1937,28800.0
2010-03-15 12:35:00,50.88,50.88,50.83,50.84,57600.0,24.1937,24.1937,24.17,24.1747,57600.0
2010-03-15 12:40:00,50.85,50.89,50.84,50.89,41500.0,24.1795,24.1985,24.1747,24.1985,41500.0
2010-03-15 12:45:00,50.89,50.93,50.88,50.93,35000.0,24.1985,24.2175,24.1937,24.2175,35000.0
2010-03-15 12:50:00,50.93,50.98,50.91,50.97,68100.0,24.2175,24.2413,24.208,24.2365,68100.0
2010-03-15 12:55:00,50.97,51.02,50.96,51.01,120800.0,24.2365,24.2603,24.2318,24.2556,120800.0
2010-03-15 13:00:00,51.01,51.01,50.86,50.89,78300.0,24.2556,24.2556,24.1842,24.1985,78300.0
2010-03-15 13:05:00,50.9,50.91,50.87,50.88,47600.0,24.2033,24.208,24.189,24.1937,47600.0
2010-03-15 13:10:00,50.88,50.93,50.88,50.93,37900.0,24.1937,24.2175,24.1937,24.2175,37900.0
2010-03-15 13:15:00,50.93,50.93,50.84,50.85,57300.0,24.2175,24.2175,24.1747,24.1795,57300.0
2010-03-15 13:20:00,50.85,50.87,50.8,50.82,1059200.0,24.1795,24.189,24.1557,24.1652,1059200.0
2010-03-15 13:25:00,50.82,50.86,50.82,50.84,50100.0,24.1652,24.1842,24.1652,24.1747,50100.0
2010-03-15 13:30:00,50.84,50.85,50.83,50.84,29600.0,24.1747,24.1795,24.17,24.1747,29600.0
2010-03-15 13:35:00,50.85,50.88,50.84,50.88,48700.0,24.1795,24.1937,24.1747,24.1937,48700.0
2010-03-15 13:40:00,50.88,50.88,50.85,50.85,51600.0,24.1937,24.1937,24.1795,24.1795,51600.0
2010-03-15 13:45:00,50.86,50.94,50.85,50.94,54700.0,24.1842,24.2223,24.1795,24.2223,54700.0
2010-03-15 13:50:00,50.94,51.0,50.93,51.0,50800.0,24.2223,24.2508,24.2175,24.2508,50800.0
2010-03-15 13:55:00,51.0,51.07,50.99,50.99,69200.0,24.2508,24.2841,24.2461,24.2461,69200.0
2010-03-15 14:00:00,50.99,51.0,50.97,50.99,46000.0,24.2461,24.2508,24.2365,24.2461,46000.0
2010-03-15 14:05:00,51.0,51.0,50.9,50.9,71500.0,24.2508,24.2508,24.2033,24.2033,71500.0
2010-03-15 14:10:00,50.9,50.95,50.9,50.91,54000.0,24.2033,24.227,24.2033,24.208,54000.0
2010-03-15 14:15:00,50.92,50.96,50.89,50.95,61100.0,24.2128,24.2318,24.1985,24.227,61100.0
2010-03-15 14:20:00,50.95,50.97,50.94,50.96,46200.0,24.227,24.2365,24.2223,24.2318,46200.0
2010-03-15 14:25:00,50.95,51.0,50.92,50.93,41700.0,24.227,24.2508,24.2128,24.2175,41700.0
2010-03-15 14:30:00,50.93,50.96,50.93,50.95,60100.0,24.2175,24.2318,24.2175,24.227,60100.0
2010-03-15 14:35:00,50.95,50.99,50.95,50.98,77400.0,24.227,24.2461,24.227,24.2413,77400.0
2010-03-15 14:40:00,50.98,51.0,50.98,51.0,61300.0,24.2413,24.2508,24.2413,24.2508,61300.0
2010-03-15 14:45:00,51.0,51.03,50.99,51.03,76700.0,24.2508,24.2651,24.2461,24.2651,76700.0
2010-03-15 14:50:00,51.03,51.1,51.02,51.09,113200.0,24.2651,24.2984,24.2603,24.2936,113200.0
2010-03-15 14:55:00,51.1,51.12,51.04,51.08,123800.0,24.2984,24.3079,24.2698,24.2889,123800.0
2010-03-15 15:00:00,51.08,51.1,51.06,51.07,75000.0,24.2889,24.2984,24.2793,24.2841,75000.0
2010-03-15 15:05:00,51.07,51.07,50.99,51.01,92900.0,24.2841,24.2841,24.2461,24.2556,92900.0
2010-03-15 15:10:00,51.01,51.05,51.0,51.0,67100.0,24.2556,24.2746,24.2508,24.2508,67100.0
2010-03-15 15:15:00,51.0,51.01,50.96,51.0,107600.0,24.2508,24.2556,24.2318,24.2508,107600.0
2010-03-15 15:20:00,51.0,51.03,50.98,51.0,111600.0,24.2508,24.2651,24.2413,24.2508,111600.0
2010-03-15 15:25:00,51.01,51.01,50.96,50.99,78600.0,24.2556,24.2556,24.2318,24.2461,78600.0
2010-03-15 15:30:00,50.99,50.99,50.92,50.95,115500.0,24.2461,24.2461,24.2128,24.227,115500.0
2010-03-15 15:35:00,50.94,50.99,50.93,50.94,184700.0,24.2223,24.2461,24.2175,24.2223,184700.0
2010-03-15 15:40:00,50.94,50.99,50.94,50.96,110300.0,24.2223,24.2461,24.2223,24.2318,110300.0
2010-03-15 15:45:00,50.97,51.04,50.95,50.95,202100.0,24.2365,24.2698,24.227,24.227,202100.0
2010-03-15 15:50:00,50.95,50.97,50.91,50.92,174300.0,24.227,24.2365,24.208,24.2128,174300.0
2010-03-15 15:55:00,50.91,50.96,50.88,50.95,449700.0,24.208,24.2318,24.1937,24.227,449700.0
2010-03-16 09:30:00,50.98,51.09,50.87,50.94,136400.0,24.2413,24.2936,24.189,24.2223,136400.0
2010-03-16 09:35:00,50.95,50.98,50.88,50.95,101100.0,24.227,24.2413,24.1937,24.227,101100.0
2010-03-16 09:40:00,50.93,50.97,50.89,50.9,117900.0,24.2175,24.2365,24.1985,24.2033,117900.0
2010-03-16 09:45:00,50.89,50.9,50.82,50.87,61200.0,24.1985,24.2033,24.1652,24.189,61200.0
2010-03-16 09:50:00,50.88,50.99,50.87,50.98,51900.0,24.1937,24.2461,24.189,24.2413,51900.0
2010-03-16 09:55:00,50.99,51.05,50.98,51.04,71300.0,24.2461,24.2746,24.2413,24.2698,71300.0
2010-03-16 10:00:00,51.04,51.14,51.0,51.13,62900.0,24.2698,24.3174,24.2508,24.3126,62900.0
2010-03-16 10:05:00,51.13,51.15,51.07,51.07,58300.0,24.3126,24.3221,24.2841,24.2841,58300.0
2010-03-16 10:10:00,51.07,51.1,51.05,51.08,54900.0,24.2841,24.2984,24.2746,24.2889,54900.0
2010-03-16 10:15:00,51.08,51.1,51.07,51.07,50500.0,24.2889,24.2984,24.2841,24.2841,50500.0
2010-03-16 10:20:00,51.07,51.09,51.03,51.09,52000.0,24.2841,24.2936,24.2651,24.2936,52000.0
2010-03-16 10:25:00,51.09,51.13,51.08,51.12,34900.0,24.2936,24.3126,24.2889,24.3079,34900.0
2010-03-16 10:30:00,51.12,51.17,51.11,51.17,72400.0,24.3079,24.3316,24.3031,24.3316,72400.0
2010-03-16 10:35:00,51.17,51.2,51.12,51.14,62100.0,24.3316,24.3459,24.3079,24.3174,62100.0
2010-03-16 10:40:00,51.15,51.18,51.14,51.17,50300.0,24.3221,24.3364,24.3174,24.3316,50300.0
2010-03-16 10:45:00,51.16,51.21,51.16,51.18,64400.0,24.3269,24.3507,24.3269,24.3364,64400.0
2010-03-16 10:50:00,51.19,51.2,51.16,51.2,36500.0,24.3412,24.3459,24.3269,24.3459,36500.0
2010-03-16 10:55:00,51.21,51.31,51.21,51.3,91500.0,24.3507,24.3982,24.3507,24.3935,91500.0
2010-03-16 11:00:00,51.3,51.37,51.3,51.33,73700.0,24.3935,24.4267,24.3935,24.4077,73700.0
2010-03-16 11:05:00,51.32,51.33,51.23,51.24,54000.0,24.403,24.4077,24.3602,24.3649,54000.0
2010-03-16 11:10:00,51.23,51.27,51.22,51.25,58400.0,24.3602,24.3792,24.3554,24.3697,58400.0
2010-03-16 11:15:00,51.24,51.28,51.24,51.26,38000.0,24.3649,24.384,24.3649,24.3744,38000.0
2010-03-16 11:20:00,51.26,51.31,51.26,51.28,46900.0,24.3744,24.3982,24.3744,24.384,46900.0
2010-03-16 11:25:00,51.28,51.33,51.28,51.31,46400.0,24.384,24.4077,24.384,24.3982,46400.0
2010-03-16 11:30:00,51.3,51.32,51.26,51.29,59700.0,24.3935,24.403,24.3744,24.3887,59700.0
2010-03-16 11:35:00,51.29,51.29,51.26,51.28,44300.0,24.3887,24.3887,24.3744,24.384,44300.0
2010-03-16 11:40:00,51.27,51.28,51.26,51.28,18300.0,24.3792,24.384,24.3744,24.384,18300.0
2010-03-16 11:45:00,51.28,51.29,51.27,51.28,42100.0,24.384,24.3887,24.3792,24.384,42100.0
2010-03-16 11:50:00,51.28,51.32,51.28,51.31,55100.0,24.384,24.403,24.384,24.3982,55100.0
2010-03-16 11:55:00,51.3,51.33,51.3,51.3,28900.0,24.3935,24.4077,24.3935,24.3935,28900.0
2010-03-16 12:00:00,51.3,51.33,51.3,51.3,49600.0,24.3935,24.4077,24.3935,24.3935,49600.0
2010-03-16 12:05:00,51.3,51.33,51.3,51.31,29700.0,24.3935,24.4077,24.3935,24.3982,29700.0
2010-03-16 12:10:00,51.31,51.32,51.3,51.31,28800.0,24.3982,24.403,24.3935,24.3982,28800.0
2010-03-16 12:15:00,51.31,51.33,51.3,51.32,50500.0,24.3982,24.4077,24.3935,24.403,50500.0
2010-03-16 12:20:00,51.32,51.33,51.3,51.3,26500.0,24.403,24.4077,24.3935,24.3935,26500.0
2010-03-16 12:25:00,51.3,51.31,51.22,51.24,47000.0,24.3935,24.3982,24.3554,24.3649,47000.0
2010-03-16 12:30:00,51.23,51.3,51.23,51.27,46400.0,24.3602,24.3935,24.3602,24.3792,46400.0
2010-03-16 12:35:00,51.27,51.28,51.25,51.25,47200.0,24.3792,24.384,24.3697,24.3697,47200.0
2010-03-16 12:40:00,51.26,51.26,51.24,51.26,38400.0,24.3744,24.3744,24.3649,24.3744,38400.0
2010-03-16 12:45:00,51.25,51.29,51.25,51.29,45300.0,24.3697,24.3887,24.3697,24.3887,45300.0
2010-03-16 12:50:00,51.29,51.3,51.26,51.27,53300.0,24.3887,24.3935,24.3744,24.3792,53300.0
2010-03-16 12:55:00,51.27,51.3,51.27,51.29,32100.0,24.3792,24.3935,24.3792,24.3887,32100.0
2010-03-16 13:00:00,51.29,51.35,51.29,51.31,57900.0,24.3887,24.4172,24.3887,24.3982,57900.0
2010-03-16 13:05:00,51.31,51.34,51.29,51.29,30400.0,24.3982,24.4125,24.3887,24.3887,30400.0
2010-03-16 13:10:00,51.29,51.3,51.19,51.21,61800.0,24.3887,24.3935,24.3412,24.3507,61800.0
2010-03-16 13:15:00,51.21,51.21,51.14,51.14,52900.0,24.3507,24.3507,24.3174,24.3174,52900.0
2010-03-16 13:20:00,51.14,51.16,51.13,51.16,25300.0,24.3174,24.3269,24.3126,24.3269,25300.0
2010-03-16 13:25:00,51.17,51.17,51.08,51.17,72800.0,24.3316,24.3316,24.2889,24.3316,72800.0
2010-03-16 13:30:00,51.18,51.22,51.17,51.18,53300.0,24.3364,24.3554,24.3316,24.3364,53300.0
2010-03-16 13:35:00,51.21,51.21,51.17,51.2,43600.0,24.3507,24.3507,24.3316,24.3459,43600.0
2010-03-16 13:40:00,51.2,51.22,51.18,51.18,49900.0,24.3459,24.3554,24.3364,24.3364,49900.0
2010-03-16 13:45:00,51.18,51.23,51.17,51.23,54200.0,24.3364,24.3602,24.3316,24.3602,54200.0
2010-03-16 13:50:00,51.23,51.24,51.15,51.15,61900.0,24.3602,24.3649,24.3221,24.3221,61900.0
2010-03-16 13:55:00,51.15,51.19,51.15,51.19,40700.0,24.3221,24.3412,24.3221,24.3412,40700.0
2010-03-16 14:00:00,51.19,51.21,51.15,51.17,66600.0,24.3412,24.3507,24.3221,24.3316,66600.0
2010-03-16 14:05:00,51.17,51.24,51.17,51.23,38700.0,24.3316,24.3649,24.3316,24.3602,38700.0
2010-03-16 14:10:00,51.22,51.4,51.22,51.39,54800.0,24.3554,24.441,24.3554,24.4363,54800.0
2010-03-16 14:15:00,51.4,51.4,51.3,51.39,48800.0,24.441,24.441,24.3935,24.4363,48800.0
2010-03-16 14:20:00,51.4,51.43,51.31,51.35,118000.0,24.441,24.4553,24.3982,24.4172,118000.0
2010-03-16 14:25:00,51.36,51.37,51.3,51.3,61100.0,24.422,24.4267,24.3935,24.3935,61100.0
2010-03-16 14:30:00,51.32,51.32,51.2,51.27,112300.0,24.403,24.403,24.3459,24.3792,112300.0
2010-03-16 14:35:00,51.27,51.28,51.18,51.2,76800.0,24.3792,24.384,24.3364,24.3459,76800.0
2010-03-16 14:40:00,51.2,51.25,51.19,51.2,61400.0,24.3459,24.3697,24.3412,24.3459,61400.0
2010-03-16 14:45:00,51.19,51.2,51.19,51.19,39000.0,24.3412,24.3459,24.3412,24.3412,39000.0
2010-03-16 14:50:00,51.19,51.27,51.19,51.27,87000.0,24.3412,24.3792,24.3412,24.3792,87000.0
2010-03-16 14:55:00,51.27,51.38,51.26,51.37,75400.0,24.3792,24.4315,24.3744,24.4267,75400.0
2010-03-16 15:00:00,51.36,51.37,51.3,51.31,74900.0,24.422,24.4267,24.3935,24.3982,74900.0
2010-03-16 15:05:00,51.31,51.31,51.27,51.28,61800.0,24.3982,24.3982,24.3792,24.384,61800.0
2010-03-16 15:10:00,51.28,51.3,51.25,51.29,65300.0,24.384,24.3935,24.3697,24.3887,65300.0
2010-03-16 15:15:00,51.29,51.33,51.28,51.32,55300.0,24.3887,24.4077,24.384,24.403,55300.0
2010-03-16 15:20:00,51.32,51.34,51.28,51.33,90000.0,24.403,24.4125,24.384,24.4077,90000.0
2010-03-16 15:25:00,51.34,51.4,51.33,51.38,107300.0,24.4125,24.441,24.4077,24.4315,107300.0
2010-03-16 15:30:00,51.37,51.4,51.35,51.35,158500.0,24.4267,24.441,24.4172,24.4172,158500.0
2010-03-16 15:35:00,51.35,51.37,51.32,51.34,91600.0,24.4172,24.4267,24.403,24.4125,91600.0
2010-03-16 15:40:00,51.33,51.36,51.31,51.33,103700.0,24.4077,24.422,24.3982,24.4077,103700.0
2010-03-16 15:45:00,51.33,51.34,51.32,51.33,188500.0,24.4077,24.4125,24.403,24.4077,188500.0
2010-03-16 15:50:00,51.33,51.39,51.31,51.31,264800.0,24.4077,24.4363,24.3982,24.3982,264800.0
2010-03-16 15:55:00,51.31,51.35,51.23,51.25,271000.0,24.3982,24.4172,24.3602,24.3697,271000.0
2010-03-17 09:30:00,51.45,51.49,51.27,51.44,126400.0,24.4648,24.4838,24.3792,24.46,126400.0
2010-03-17 09:35:00,51.43,51.44,51.3,51.42,71100.0,24.4553,24.46,24.3935,24.4505,71100.0
2010-03-17 09:40:00,51.42,51.47,51.4,51.43,59100.0,24.4505,24.4743,24.441,24.4553,59100.0
2010-03-17 09:45:00,51.43,51.46,51.39,51.42,91400.0,24.4553,24.4695,24.4363,24.4505,91400.0
2010-03-17 09:50:00,51.43,51.55,51.42,51.53,104800.0,24.4553,24.5123,24.4505,24.5028,104800.0
2010-03-17 09:55:00,51.53,51.59,51.46,51.54,59900.0,24.5028,24.5314,24.4695,24.5076,59900.0
2010-03-17 10:00:00,51.55,51.6,51.51,51.58,58100.0,24.5123,24.5361,24.4933,24.5266,58100.0
2010-03-17 10:05:00,51.59,51.64,51.58,51.6,41900.0,24.5314,24.5551,24.5266,24.5361,41900.0
2010-03-17 10:10:00,51.61,51.61,51.58,51.58,54600.0,24.5409,24.5409,24.5266,24.5266,54600.0
2010-03-17 10:15:00,51.59,51.63,51.58,51.63,44300.0,24.5314,24.5504,24.5266,24.5504,44300.0
2010-03-17 10:20:00,51.63,51.63,51.57,51.57,67100.0,24.5504,24.5504,24.5218,24.5218,67100.0
2010-03-17 10:25:00,51.58,51.6,51.56,51.6,63200.0,24.5266,24.5361,24.5171,24.5361,63200.0
2010-03-17 10:30:00,51.6,51.66,51.59,51.65,79100.0,24.5361,24.5646,24.5314,24.5599,79100.0
2010-03-17 10:35:00,51.65,51.66,51.6,51.6,48800.0,24.5599,24.5646,24.5361,24.5361,48800.0
2010-03-17 10:40:00,51.6,51.62,51.59,51.6,29700.0,24.5361,24.5456,24.5314,24.5361,29700.0
2010-03-17 10:45:00,51.59,51.62,51.59,51.59,40300.0,24.5314,24.5456,24.5314,24.5314,40300.0
2010-03-17 10:50:00,51.59,51.63,51.58,51.63,45200.0,24.5314,24.5504,24.5266,24.5504,45200.0
2010-03-17 10:55:00,51.62,51.67,51.62,51.63,61600.0,24.5456,24.5694,24.5456,24.5504,61600.0
2010-03-17 11:00:00,51.64,51.76,51.62,51.75,113800.0,24.5551,24.6122,24.5456,24.6074,113800.0
2010-03-17 11:05:00,51.76,51.78,51.71,51.72,80400.0,24.6122,24.6217,24.5884,24.5932,80400.0
2010-03-17 11:10:00,51.72,51.75,51.71,51.74,31600.0,24.5932,24.6074,24.5884,24.6027,31600.0
2010-03-17 11:15:00,51.74,51.76,51.74,51.76,34200.0,24.6027,24.6122,24.6027,24.6122,34200.0
2010-03-17 11:20:00,51.75,51.81,51.73,51.74,71100.0,24.6074,24.636,24.5979,24.6027,71100.0
2010-03-17 11:25:00,51.74,51.79,51.74,51.77,43500.0,24.6027,24.6265,24.6027,24.6169,43500.0
2010-03-17 11:30:00,51.77,51.79,51.74,51.75,49400.0,24.6169,24.6265,24.6027,24.6074,49400.0
2010-03-17 11:35:00,51.75,51.8,51.74,51.78,56400.0,24.6074,24.6312,24.6027,24.6217,56400.0
2010-03-17 11:40:00,51.79,51.8,51.78,51.78,44800.0,24.6265,24.6312,24.6217,24.6217,44800.0
2010-03-17 11:45:00,51.77,51.8,51.74,51.74,41100.0,24.6169,24.6312,24.6027,24.6027,41100.0
2010-03-17 11:50:00,51.74,51.76,51.73,51.76,28700.0,24.6027,24.6122,24.5979,24.6122,28700.0
2010-03-17 11:55:00,51.76,51.78,51.72,51.72,70800.0,24.6122,24.6217,24.5932,24.5932,70800.0
2010-03-17 12:00:00,51.72,51.79,51.72,51.78,78000.0,24.5932,24.6265,24.5932,24.6217,78000.0
2010-03-17 12:05:00,51.78,51.79,51.75,51.75,65200.0,24.6217,24.6265,24.6074,24.6074,65200.0
2010-03-17 12:10:00,51.75,51.76,51.72,51.74,70400.0,24.6074,24.6122,24.5932,24.6027,70400.0
2010-03-17 12:15:00,51.74,51.8,51.73,51.77,55200.0,24.6027,24.6312,24.5979,24.6169,55200.0
2010-03-17 12:20:00,51.77,51.79,51.72,51.73,42800.0,24.6169,24.6265,24.5932,24.5979,42800.0
2010-03-17 12:25:00,51.74,51.77,51.73,51.75,53600.0,24.6027,24.6169,24.5979,24.6074,53600.0
2010-03-17 12:30:00,51.76,51.76,51.72,51.73,23800.0,24.6122,24.6122,24.5932,24.5979,23800.0
2010-03-17 12:35:00,51.74,51.74,51.64,51.65,46400.0,24.6027,24.6027,24.5551,24.5599,46400.0
2010-03-17 12:40:00,51.65,51.67,51.59,51.59,59000.0,24.5599,24.5694,24.5314,24.5314,59000.0
2010-03-17 12:45:00,51.6,51.65,51.57,51.64,48500.0,24.5361,24.5599,24.5218,24.5551,48500.0
2010-03-17 12:50:00,51.65,51.69,51.64,51.65,34100.0,24.5599,24.5789,24.5551,24.5599,34100.0
2010-03-17 12:55:00,51.65,51.65,51.59,51.59,27100.0,24.5599,24.5599,24.5314,24.5314,27100.0
2010-03-17 13:00:00,51.59,51.6,51.57,51.58,44100.0,24.5314,24.5361,24.5218,24.5266,44100.0
2010-03-17 13:05:00,51.57,51.58,51.55,51.55,20300.0,24.5218,24.5266,24.5123,24.5123,20300.0
2010-03-17 13:10:00,51.55,51.63,51.55,51.63,46100.0,24.5123,24.5504,24.5123,24.5504,46100.0
2010-03-17 13:15:00,51.63,51.68,51.62,51.68,43800.0,24.5504,24.5742,24.5456,24.5742,43800.0
2010-03-17 13:20:00,51.68,51.71,51.65,51.66,31900.0,24.5742,24.5884,24.5599,24.5646,31900.0
2010-03-17 13:25:00,51.66,51.77,51.66,51.7,64500.0,24.5646,24.6169,24.5646,24.5837,64500.0
2010-03-17 13:30:00,51.7,51.78,51.68,51.77,42700.0,24.5837,24.6217,24.5742,24.6169,42700.0
2010-03-17 13:35:00,51.78,51.84,51.77,51.8,70700.0,24.6217,24.6502,24.6169,24.6312,70700.0
2010-03-17 13:40:00,51.8,51.85,51.78,51.83,52100.0,24.6312,24.655,24.6217,24.6455,52100.0
2010-03-17 13:45:00,51.83,51.89,51.81,51.85,73100.0,24.6455,24.674,24.636,24.655,73100.0
2010-03-17 13:50:00,51.84,51.88,51.81,51.81,53400.0,24.6502,24.6693,24.636,24.636,53400.0
2010-03-17 13:55:00,51.82,51.85,51.81,51.83,36800.0,24.6407,24.655,24.636,24.6455,36800.0
2010-03-17 14:00:00,51.84,51.87,51.83,51.87,44300.0,24.6502,24.6645,24.6455,24.6645,44300.0
2010-03-17 14:05:00,51.86,51.87,51.8,51.83,50500.0,24.6597,24.6645,24.6312,24.6455,50500.0
2010-03-17 14:10:00,51.83,51.88,51.8,51.88,40500.0,24.6455,24.6693,24.6312,24.6693,40500.0
2010-03-17 14:15:00,51.88,51.92,51.87,51.89,63900.0,24.6693,24.6883,24.6645,24.674,63900.0
2010-03-17 14:20:00,51.89,51.9,51.84,51.86,39100.0,24.674,24.6788,24.6502,24.6597,39100.0
2010-03-17 14:25:00,51.86,51.87,51.81,51.81,29200.0,24.6597,24.6645,24.636,24.636,29200.0
2010-03-17 14:30:00,51.81,51.82,51.79,51.79,72800.0,24.636,24.6407,24.6265,24.6265,72800.0
2010-03-17 14:35:00,51.79,51.79,51.71,51.72,54900.0,24.6265,24.6265,24.5884,24.5932,54900.0
2010-03-17 14:40:00,51.72,51.76,51.71,51.76,33000.0,24.5932,24.6122,24.5884,24.6122,33000.0
2010-03-17 14:45:00,51.76,51.81,51.74,51.81,42000.0,24.6122,24.636,24.6027,24.636,42000.0
2010-03-17 14:50:00,51.81,51.81,51.74,51.75,45300.0,24.636,24.636,24.6027,24.6074,45300.0
2010-03-17 14:55:00,51.75,51.76,51.71,51.73,74900.0,24.6074,24.6122,24.5884,24.5979,74900.0
2010-03-17 15:00:00,51.72,51.78,51.72,51.78,80500.0,24.5932,24.6217,24.5932,24.6217,80500.0
2010-03-17 15:05:00,51.79,51.85,51.78,51.85,110100.0,24.6265,24.655,24.6217,24.655,110100.0
2010-03-17 15:10:00,51.84,51.87,51.81,51.87,133200.0,24.6502,24.6645,24.636,24.6645,133200.0
2010-03-17 15:15:00,51.87,51.87,51.76,51.76,99900.0,24.6645,24.6645,24.6122,24.6122,99900.0
2010-03-17 15:20:00,51.76,51.76,51.73,51.74,134300.0,24.6122,24.6122,24.5979,24.6027,134300.0
2010-03-17 15:25:00,51.75,51.8,51.73,51.79,102300.0,24.6074,24.6312,24.5979,24.6265,102300.0
2010-03-17 15:30:00,51.79,51.82,51.77,51.79,98900.0,24.6265,24.6407,24.6169,24.6265,98900.0
2010-03-17 15:35:00,51.79,51.83,51.76,51.82,143400.0,24.6265,24.6455,24.6122,24.6407,143400.0
2010-03-17 15:40:00,51.82,51.84,51.79,51.84,91600.0,24.6407,24.6502,24.6265,24.6502,91600.0
2010-03-17 15:45:00,51.83,51.92,51.81,51.91,219800.0,24.6455,24.6883,24.636,24.6835,219800.0
2010-03-17 15:50:00,51.91,51.92,51.82,51.82,220200.0,24.6835,24.6883,24.6407,24.6407,220200.0
2010-03-17 15:55:00,51.82,51.83,51.75,51.83,373100.0,24.6407,24.6455,24.6074,24.6455,373100.0
2010-03-18 09:30:00,51.94,51.95,51.65,51.75,151100.0,24.6978,24.7025,24.5599,24.6074,151100.0
2010-03-18 09:35:00,51.75,51.86,51.74,51.77,95100.0,24.6074,24.6597,24.6027,24.6169,95100.0
2010-03-18 09:40:00,51.79,51.85,51.78,51.82,65700.0,24.6265,24.655,24.6217,24.6407,65700.0
2010-03-18 09:45:00,51.82,51.95,51.82,51.94,68600.0,24.6407,24.7025,24.6407,24.6978,68600.0
2010-03-18 09:50:00,51.94,51.94,51.89,51.93,65900.0,24.6978,24.6978,24.674,24.693,65900.0
2010-03-18 09:55:00,51.92,51.94,51.92,51.93,42400.0,24.6883,24.6978,24.6883,24.693,42400.0
2010-03-18 10:00:00,51.94,51.99,51.93,51.94,128800.0,24.6978,24.7216,24.693,24.6978,128800.0
2010-03-18 10:05:00,51.94,51.96,51.83,51.88,85300.0,24.6978,24.7073,24.6455,24.6693,85300.0
2010-03-18 10:10:00,51.89,51.9,51.8,51.8,69900.0,24.674,24.6788,24.6312,24.6312,69900.0
2010-03-18 10:15:00,51.8,51.83,51.76,51.78,117300.0,24.6312,24.6455,24.6122,24.6217,117300.0
2010-03-18 10:20:00,51.77,51.81,51.74,51.81,94000.0,24.6169,24.636,24.6027,24.636,94000.0
2010-03-18 10:25:00,51.8,51.81,51.77,51.78,52100.0,24.6312,24.636,24.6169,24.6217,52100.0
2010-03-18 10:30:00,51.78,51.83,51.76,51.8,61800.0,24.6217,24.6455,24.6122,24.6312,61800.0
2010-03-18 10:35:00,51.79,51.8,51.71,51.78,66000.0,24.6265,24.6312,24.5884,24.6217,66000.0
2010-03-18 10:40:00,51.77,51.8,51.7,51.71,68000.0,24.6169,24.6312,24.5837,24.5884,68000.0
2010-03-18 10:45:00,51.72,51.75,51.7,51.73,53800.0,24.5932,24.6074,24.5837,24.5979,53800.0
2010-03-18 10:50:00,51.72,51.74,51.71,51.74,47800.0,24.5932,24.6027,24.5884,24.6027,47800.0
2010-03-18 10:55:00,51.74,51.84,51.72,51.83,60800.0,24.6027,24.6502,24.5932,24.6455,60800.0
2010-03-18 11:00:00,51.84,51.91,51.83,51.86,59000.0,24.6502,24.6835,24.6455,24.6597,59000.0
2010-03-18 11:05:00,51.85,51.9,51.83,51.9,61500.0,24.655,24.6788,24.6455,24.6788,61500.0
2010-03-18 11:10:00,51.89,51.97,51.89,51.95,74900.0,24.674,24.7121,24.674,24.7025,74900.0
2010-03-18 11:15:00,51.95,51.99,51.91,51.91,61400.0,24.7025,24.7216,24.6835,24.6835,61400.0
2010-03-18 11:20:00,51.91,51.94,51.9,51.93,55400.0,24.6835,24.6978,24.6788,24.693,55400.0
2010-03-18 11:25:00,51.94,51.94,51.87,51.87,46500.0,24.6978,24.6978,24.6645,24.6645,46500.0
2010-03-18 11:30:00,51.88,51.9,51.87,51.87,48300.0,24.6693,24.6788,24.6645,24.6645,48300.0
2010-03-18 11:35:00,51.86,51.87,51.82,51.82,57000.0,24.6597,24.6645,24.6407,24.6407,57000.0
2010-03-18 11:40:00,51.82,51.83,51.76,51.76,40700.0,24.6407,24.6455,24.6122,24.6122,40700.0
2010-03-18 11:45:00,51.76,51.77,51.7,51.7,75600.0,24.6122,24.6169,24.5837,24.5837,75600.0
2010-03-18 11:50:00,51.7,51.76,51.68,51.74,62800.0,24.5837,24.6122,24.5742,24.6027,62800.0
2010-03-18 11:55:00,51.74,51.75,51.7,51.73,332500.0,24.6027,24.6074,24.5837,24.5979,332500.0
2010-03-18 12:00:00,51.73,51.8,51.72,51.79,68800.0,24.5979,24.6312,24.5932,24.6265,68800.0
2010-03-18 12:05:00,51.8,51.86,51.73,51.83,59500.0,24.6312,24.6597,24.5979,24.6455,59500.0
2010-03-18 12:10:00,51.84,51.94,51.82,51.93,59800.0,24.6502,24.6978,24.6407,24.693,59800.0
2010-03-18 12:15:00,51.93,51.97,51.9,51.96,54400.0,24.693,24.7121,24.6788,24.7073,54400.0
2010-03-18 12:20:00,51.97,51.97,51.87,51.87,54100.0,24.7121,24.7121,24.6645,24.6645,54100.0
2010-03-18 12:25:00,51.88,51.9,51.84,51.89,31900.0,24.6693,24.6788,24.6502,24.674,31900.0
2010-03-18 12:30:00,51.88,51.89,51.85,51.86,21500.0,24.6693,24.674,24.655,24.6597,21500.0
2010-03-18 12:35:00,51.86,51.88,51.85,51.87,20800.0,24.6597,24.6693,24.655,24.6645,20800.0
2010-03-18 12:40:00,51.87,51.88,51.81,51.82,20800.0,24.6645,24.6693,24.636,24.6407,20800.0
2010-03-18 12:45:00,51.82,51.87,51.81,51.85,30200.0,24.6407,24.6645,24.636,24.655,30200.0
2010-03-18 12:50:00,51.84,51.87,51.83,51.85,22100.0,24.6502,24.6645,24.6455,24.655,22100.0
2010-03-18 12:55:00,51.85,51.87,51.84,51.84,31900.0,24.655,24.6645,24.6502,24.6502,31900.0
2010-03-18 13:00:00,51.85,51.85,51.8,51.82,18400.0,24.655,24.655,24.6312,24.6407,18400.0
2010-03-18 13:05:00,51.83,51.92,51.83,51.92,56400.0,24.6455,24.6883,24.6455,24.6883,56400.0
2010-03-18 13:10:00,51.91,51.95,51.91,51.94,29700.0,24.6835,24.7025,24.6835,24.6978,29700.0
2010-03-18 13:15:00,51.93,51.97,51.93,51.95,39100.0,24.693,24.7121,24.693,24.7025,39100.0
2010-03-18 13:20:00,51.96,51.96,51.88,51.89,51700.0,24.7073,24.7073,24.6693,24.674,51700.0
2010-03-18 13:25:00,51.89,51.89,51.85,51.88,41800.0,24.674,24.674,24.655,24.6693,41800.0
2010-03-18 13:30:00,51.87,51.9,51.87,51.87,37900.0,24.6645,24.6788,24.6645,24.6645,37900.0
2010-03-18 13:35:00,51.87,51.88,51.87,51.87,11400.0,24.6645,24.6693,24.6645,24.6645,11400.0
2010-03-18 13:40:00,51.87,51.88,51.85,51.85,52500.0,24.6645,24.6693,24.655,24.655,52500.0
2010-03-18 13:45:00,51.86,51.87,51.84,51.85,46100.0,24.6597,24.6645,24.6502,24.655,46100.0
2010-03-18 13:50:00,51.84,51.85,51.84,51.84,20400.0,24.6502,24.655,24.6502,24.6502,20400.0
2010-03-18 13:55:00,51.84,51.86,51.83,51.85,55000.0,24.6502,24.6597,24.6455,24.655,55000.0
2010-03-18 14:00:00,51.86,51.89,51.83,51.83,43600.0,24.6597,24.674,24.6455,24.6455,43600.0
2010-03-18 14:05:00,51.83,51.84,51.81,51.82,47900.0,24.6455,24.6502,24.636,24.6407,47900.0
2010-03-18 14:10:00,51.82,51.83,51.82,51.82,29400.0,24.6407,24.6455,24.6407,24.6407,29400.0
2010-03-18 14:15:00,51.82,51.83,51.76,51.77,49200.0,24.6407,24.6455,24.6122,24.6169,49200.0
2010-03-18 14:20:00,51.77,51.78,51.77,51.77,34600.0,24.6169,24.6217,24.6169,24.6169,34600.0
2010-03-18 14:25:00,51.77,51.79,51.77,51.79,30100.0,24.6169,24.6265,24.6169,24.6265,30100.0
2010-03-18 14:30:00,51.79,51.87,51.79,51.82,103300.0,24.6265,24.6645,24.6265,24.6407,103300.0
2010-03-18 14:35:00,51.82,51.87,51.82,51.83,55200.0,24.6407,24.6645,24.6407,24.6455,55200.0
2010-03-18 14:40:00,51.83,51.87,51.81,51.84,63800.0,24.6455,24.6645,24.636,24.6502,63800.0
2010-03-18 14:45:00,51.84,51.86,51.79,51.8,36800.0,24.6502,24.6597,24.6265,24.6312,36800.0
2010-03-18 14:50:00,51.8,51.81,51.74,51.8,56200.0,24.6312,24.636,24.6027,24.6312,56200.0
2010-03-18 14:55:00,51.79,51.82,51.79,51.8,59700.0,24.6265,24.6407,24.6265,24.6312,59700.0
2010-03-18 15:00:00,51.79,51.82,51.78,51.81,44900.0,24.6265,24.6407,24.6217,24.636,44900.0
2010-03-18 15:05:00,51.82,51.84,51.79,51.81,84100.0,24.6407,24.6502,24.6265,24.636,84100.0
2010-03-18 15:10:00,51.81,51.85,51.81,51.83,46800.0,24.636,24.655,24.636,24.6455,46800.0
2010-03-18 15:15:00,51.83,51.85,51.83,51.84,57900.0,24.6455,24.655,24.6455,24.6502,57900.0
2010-03-18 15:20:00,51.85,51.85,51.79,51.8,69200.0,24.655,24.655,24.6265,24.6312,69200.0
2010-03-18 15:25:00,51.79,51.8,51.76,51.76,87200.0,24.6265,24.6312,24.6122,24.6122,87200.0
2010-03-18 15:30:00,51.76,51.8,51.76,51.78,188800.0,24.6122,24.6312,24.6122,24.6217,188800.0
2010-03-18 15:35:00,51.77,51.78,51.7,51.71,108800.0,24.6169,24.6217,24.5837,24.5884,108800.0
2010-03-18 15:40:00,51.71,51.71,51.67,51.67,138900.0,24.5884,24.5884,24.5694,24.5694,138900.0
2010-03-18 15:45:00,51.68,51.81,51.67,51.79,218700.0,24.5742,24.636,24.5694,24.6265,218700.0
2010-03-18 15:50:00,51.79,51.83,51.73,51.82,162000.0,24.6265,24.6455,24.5979,24.6407,162000.0
2010-03-18 15:55:00,51.82,51.82,51.76,51.8,284300.0,24.6407,24.6407,24.6122,24.6312,284300.0
2010-03-19 09:30:00,51.96,52.5,51.83,52.44,3314200.0,24.7073,24.9641,24.6455,24.9355,3314200.0
2010-03-19 09:35:00,52.44,52.56,52.36,52.55,290200.0,24.9355,24.9926,24.8975,24.9878,290200.0
2010-03-19 09:40:00,52.55,52.72,52.54,52.67,213000.0,24.9878,25.0687,24.9831,25.0449,213000.0
2010-03-19 09:45:00,52.67,52.81,52.62,52.74,223400.0,25.0449,25.1115,25.0211,25.0782,223400.0
2010-03-19 09:50:00,52.74,52.85,52.68,52.71,188900.0,25.0782,25.1305,25.0497,25.0639,188900.0
2010-03-19 09:55:00,52.71,52.74,52.64,52.69,159000.0,25.0639,25.0782,25.0306,25.0544,159000.0
2010-03-19 10:00:00,52.68,52.7,52.54,52.61,180300.0,25.0497,25.0592,24.9831,25.0164,180300.0
2010-03-19 10:05:00,52.61,52.65,52.58,52.61,140100.0,25.0164,25.0354,25.0021,25.0164,140100.0
2010-03-19 10:10:00,52.61,52.62,52.5,52.51,110900.0,25.0164,25.0211,24.9641,24.9688,110900.0
2010-03-19 10:15:00,52.51,52.52,52.43,52.45,124200.0,24.9688,24.9736,24.9308,24.9403,124200.0
2010-03-19 10:20:00,52.45,52.56,52.45,52.51,162000.0,24.9403,24.9926,24.9403,24.9688,162000.0
2010-03-19 10:25:00,52.5,52.56,52.49,52.56,123600.0,24.9641,24.9926,24.9593,24.9926,123600.0
2010-03-19 10:30:00,52.56,52.65,52.55,52.55,194900.0,24.9926,25.0354,24.9878,24.9878,194900.0
2010-03-19 10:35:00,52.55,52.57,52.55,52.55,72100.0,24.9878,24.9974,24.9878,24.9878,72100.0
2010-03-19 10:40:00,52.55,52.56,52.43,52.45,139600.0,24.9878,24.9926,24.9308,24.9403,139600.0
2010-03-19 10:45:00,52.45,52.46,52.38,52.4,96700.0,24.9403,24.945,24.907,24.9165,96700.0
2010-03-19 10:50:00,52.4,52.51,52.36,52.47,161800.0,24.9165,24.9688,24.8975,24.9498,161800.0
2010-03-19 10:55:00,52.47,52.47,52.27,52.29,112700.0,24.9498,24.9498,24.8547,24.8642,112700.0
2010-03-19 11:00:00,52.29,52.36,52.28,52.32,60700.0,24.8642,24.8975,24.8595,24.8785,60700.0
2010-03-19 11:05:00,52.32,52.35,52.31,52.35,40400.0,24.8785,24.8927,24.8737,24.8927,40400.0
2010-03-19 11:10:00,52.34,52.35,52.22,52.25,64100.0,24.888,24.8927,24.8309,24.8452,64100.0
2010-03-19 11:15:00,52.25,52.27,52.17,52.22,231700.0,24.8452,24.8547,24.8072,24.8309,231700.0
2010-03-19 11:20:00,52.22,52.34,52.19,52.33,174100.0,24.8309,24.888,24.8167,24.8832,174100.0
2010-03-19 11:25:00,52.33,52.35,52.22,52.33,98100.0,24.8832,24.8927,24.8309,24.8832,98100.0
2010-03-19 11:30:00,52.34,52.41,52.29,52.38,113300.0,24.888,24.9213,24.8642,24.907,113300.0
2010-03-19 11:35:00,52.38,52.47,52.37,52.45,55900.0,24.907,24.9498,24.9023,24.9403,55900.0
2010-03-19 11:40:00,52.45,52.49,52.44,52.46,55000.0,24.9403,24.9593,24.9355,24.945,55000.0
2010-03-19 11:45:00,52.46,52.47,52.44,52.45,61400.0,24.945,24.9498,24.9355,24.9403,61400.0
2010-03-19 11:50:00,52.45,52.49,52.45,52.45,68200.0,24.9403,24.9593,24.9403,24.9403,68200.0
2010-03-19 11:55:00,52.45,52.46,52.43,52.44,67700.0,24.9403,24.945,24.9308,24.9355,67700.0
2010-03-19 12:00:00,52.44,52.44,52.35,52.35,81600.0,24.9355,24.9355,24.8927,24.8927,81600.0
2010-03-19 12:05:00,52.35,52.4,52.33,52.37,114200.0,24.8927,24.9165,24.8832,24.9023,114200.0
2010-03-19 12:10:00,52.38,52.39,52.29,52.37,38700.0,24.907,24.9118,24.8642,24.9023,38700.0
2010-03-19 12:15:00,52.37,52.38,52.34,52.34,52100.0,24.9023,24.907,24.888,24.888,52100.0
2010-03-19 12:20:00,52.33,52.35,52.28,52.34,64900.0,24.8832,24.8927,24.8595,24.888,64900.0
2010-03-19 12:25:00,52.34,52.41,52.34,52.36,38600.0,24.888,24.9213,24.888,24.8975,38600.0
2010-03-19 12:30:00,52.37,52.41,52.35,52.38,43900.0,24.9023,24.9213,24.8927,24.907,43900.0
2010-03-19 12:35:00,52.38,52.38,52.34,52.36,75500.0,24.907,24.907,24.888,24.8975,75500.0
2010-03-19 12:40:00,52.37,52.37,52.29,52.33,74100.0,24.9023,24.9023,24.8642,24.8832,74100.0
2010-03-19 12:45:00,52.33,52.33,52.3,52.32,34400.0,24.8832,24.8832,24.869,24.8785,34400.0
2010-03-19 12:50:00,52.33,52.34,52.3,52.31,49200.0,24.8832,24.888,24.869,24.8737,49200.0
2010-03-19 12:55:00,52.31,52.36,52.29,52.34,61200.0,24.8737,24.8975,24.8642,24.888,61200.0
2010-03-19 13:00:00,52.36,52.38,52.35,52.38,60800.0,24.8975,24.907,24.8927,24.907,60800.0
2010-03-19 13:05:00,52.38,52.42,52.37,52.38,76500.0,24.907,24.926,24.9023,24.907,76500.0
2010-03-19 13:10:00,52.39,52.44,52.38,52.42,28800.0,24.9118,24.9355,24.907,24.926,28800.0
2010-03-19 13:15:00,52.42,52.48,52.42,52.47,37400.0,24.926,24.9546,24.926,24.9498,37400.0
2010-03-19 13:20:00,52.47,52.49,52.46,52.46,49700.0,24.9498,24.9593,24.945,24.945,49700.0
2010-03-19 13:25:00,52.46,52.5,52.46,52.48,37500.0,24.945,24.9641,24.945,24.9546,37500.0
2010-03-19 13:30:00,52.48,52.5,52.48,52.5,34700.0,24.9546,24.9641,24.9546,24.9641,34700.0
2010-03-19 13:35:00,52.49,52.5,52.48,52.49,52300.0,24.9593,24.9641,24.9546,24.9593,52300.0
2010-03-19 13:40:00,52.5,52.5,52.49,52.49,52400.0,24.9641,24.9641,24.9593,24.9593,52400.0
2010-03-19 13:45:00,52.49,52.5,52.44,52.47,122400.0,24.9593,24.9641,24.9355,24.9498,122400.0
2010-03-19 13:50:00,52.47,52.48,52.46,52.46,67600.0,24.9498,24.9546,24.945,24.945,67600.0
2010-03-19 13:55:00,52.46,52.5,52.42,52.48,138100.0,24.945,24.9641,24.926,24.9546,138100.0
2010-03-19 14:00:00,52.48,52.54,52.42,52.42,70400.0,24.9546,24.9831,24.926,24.926,70400.0
2010-03-19 14:05:00,52.42,52.42,52.32,52.32,64100.0,24.926,24.926,24.8785,24.8785,64100.0
2010-03-19 14:10:00,52.32,52.33,52.25,52.26,44300.0,24.8785,24.8832,24.8452,24.8499,44300.0
2010-03-19 14:15:00,52.25,52.26,52.18,52.2,58800.0,24.8452,24.8499,24.8119,24.8214,58800.0
2010-03-19 14:20:00,52.2,52.29,52.19,52.26,77500.0,24.8214,24.8642,24.8167,24.8499,77500.0
2010-03-19 14:25:00,52.26,52.28,52.25,52.25,35700.0,24.8499,24.8595,24.8452,24.8452,35700.0
2010-03-19 14:30:00,52.25,52.29,52.25,52.29,83700.0,24.8452,24.8642,24.8452,24.8642,83700.0
2010-03-19 14:35:00,52.29,52.37,52.28,52.35,58300.0,24.8642,24.9023,24.8595,24.8927,58300.0
2010-03-19 14:40:00,52.35,52.41,52.33,52.4,74400.0,24.8927,24.9213,24.8832,24.9165,74400.0
2010-03-19 14:45:00,52.39,52.44,52.39,52.44,47000.0,24.9118,24.9355,24.9118,24.9355,47000.0
2010-03-19 14:50:00,52.44,52.46,52.43,52.45,69100.0,24.9355,24.945,24.9308,24.9403,69100.0
2010-03-19 14:55:00,52.45,52.46,52.42,52.43,55400.0,24.9403,24.945,24.926,24.9308,55400.0
2010-03-19 15:00:00,52.44,52.44,52.35,52.36,79200.0,24.9355,24.9355,24.8927,24.8975,79200.0
2010-03-19 15:05:00,52.36,52.43,52.35,52.42,66900.0,24.8975,24.9308,24.8927,24.926,66900.0
2010-03-19 15:10:00,52.42,52.47,52.41,52.45,60800.0,24.926,24.9498,24.9213,24.9403,60800.0
2010-03-19 15:15:00,52.45,52.51,52.44,52.51,85300.0,24.9403,24.9688,24.9355,24.9688,85300.0
2010-03-19 15:20:00,52.51,52.59,52.49,52.53,111900.0,24.9688,25.0069,24.9593,24.9783,111900.0
2010-03-19 15:25:00,52.53,52.62,52.52,52.6,86900.0,24.9783,25.0211,24.9736,25.0116,86900.0
2010-03-19 15:30:00,52.6,52.6,52.41,52.41,174300.0,25.0116,25.0116,24.9213,24.9213,174300.0
2010-03-19 15:35:00,52.41,52.43,52.35,52.39,175900.0,24.9213,24.9308,24.8927,24.9118,175900.0
2010-03-19 15:40:00,52.39,52.43,52.34,52.42,147400.0,24.9118,24.9308,24.888,24.926,147400.0
2010-03-19 15:45:00,52.42,52.61,52.41,52.61,305900.0,24.926,25.0164,24.9213,25.0164,305900.0
2010-03-19 15:50:00,52.6,52.69,52.55,52.68,315000.0,25.0116,25.0544,24.9878,25.0497,315000.0
2010-03-19 15:55:00,52.68,52.69,52.58,52.67,492400.0,25.0497,25.0544,25.0021,25.0449,492400.0
2010-03-22 09:30:00,52.39,52.44,52.23,52.35,151600.0,24.9118,24.9355,24.8357,24.8927,151600.0
2010-03-22 09:35:00,52.35,52.43,52.27,52.41,93600.0,24.8927,24.9308,24.8547,24.9213,93600.0
2010-03-22 09:40:00,52.42,52.6,52.4,52.59,101900.0,24.926,25.0116,24.9165,25.0069,101900.0
2010-03-22 09:45:00,52.59,52.68,52.54,52.63,129600.0,25.0069,25.0497,24.9831,25.0259,129600.0
2010-03-22 09:50:00,52.63,52.64,52.51,52.63,52900.0,25.0259,25.0306,24.9688,25.0259,52900.0
2010-03-22 09:55:00,52.63,52.69,52.61,52.66,100700.0,25.0259,25.0544,25.0164,25.0402,100700.0
2010-03-22 10:00:00,52.65,52.72,52.65,52.69,70800.0,25.0354,25.0687,25.0354,25.0544,70800.0
2010-03-22 10:05:00,52.7,52.75,52.69,52.7,65800.0,25.0592,25.0829,25.0544,25.0592,65800.0
2010-03-22 10:10:00,52.69,52.7,52.65,52.69,74800.0,25.0544,25.0592,25.0354,25.0544,74800.0
2010-03-22 10:15:00,52.69,52.69,52.58,52.6,73000.0,25.0544,25.0544,25.0021,25.0116,73000.0
2010-03-22 10:20:00,52.6,52.67,52.59,52.62,107100.0,25.0116,25.0449,25.0069,25.0211,107100.0
2010-03-22 10:25:00,52.63,52.74,52.63,52.72,153300.0,25.0259,25.0782,25.0259,25.0687,153300.0
2010-03-22 10:30:00,52.72,52.75,52.68,52.71,83800.0,25.0687,25.0829,25.0497,25.0639,83800.0
2010-03-22 10:35:00,52.71,52.74,52.7,52.72,80800.0,25.0639,25.0782,25.0592,25.0687,80800.0
2010-03-22 10:40:00,52.72,52.72,52.69,52.71,114400.0,25.0687,25.0687,25.0544,25.0639,114400.0
2010-03-22 10:45:00,52.71,52.72,52.69,52.71,99400.0,25.0639,25.0687,25.0544,25.0639,99400.0
2010-03-22 10:50:00,52.71,52.71,52.67,52.69,80500.0,25.0639,25.0639,25.0449,25.0544,80500.0
2010-03-22 10:55:00,52.7,52.71,52.63,52.64,62200.0,25.0592,25.0639,25.0259,25.0306,62200.0
2010-03-22 11:00:00,52.63,52.65,52.6,52.64,74000.0,25.0259,25.0354,25.0116,25.0306,74000.0
2010-03-22 11:05:00,52.65,52.68,52.65,52.67,233200.0,25.0354,25.0497,25.0354,25.0449,233200.0
2010-03-22 11:10:00,52.67,52.71,52.65,52.65,71400.0,25.0449,25.0639,25.0354,25.0354,71400.0
2010-03-22 11:15:00,52.65,52.77,52.65,52.71,102400.0,25.0354,25.0925,25.0354,25.0639,102400.0
2010-03-22 11:20:00,52.71,52.76,52.65,52.67,95500.0,25.0639,25.0877,25.0354,25.0449,95500.0
2010-03-22 11:25:00,52.66,52.72,52.6,52.66,165300.0,25.0402,25.0687,25.0116,25.0402,165300.0
2010-03-22 11:30:00,52.66,52.73,52.66,52.71,78400.0,25.0402,25.0734,25.0402,25.0639,78400.0
2010-03-22 11:35:00,52.71,52.76,52.71,52.76,58900.0,25.0639,25.0877,25.0639,25.0877,58900.0
2010-03-22 11:40:00,52.76,52.85,52.76,52.81,67400.0,25.0877,25.1305,25.0877,25.1115,67400.0
2010-03-22 11:45:00,52.82,52.85,52.8,52.84,60000.0,25.1162,25.1305,25.1067,25.1257,60000.0
2010-03-22 11:50:00,52.83,52.85,52.75,52.8,57900.0,25.121,25.1305,25.0829,25.1067,57900.0
2010-03-22 11:55:00,52.8,52.82,52.73,52.76,53100.0,25.1067,25.1162,25.0734,25.0877,53100.0
2010-03-22 12:00:00,52.76,52.79,52.74,52.78,93500.0,25.0877,25.102,25.0782,25.0972,93500.0
2010-03-22 12:05:00,52.78,52.8,52.73,52.78,65200.0,25.0972,25.1067,25.0734,25.0972,65200.0
2010-03-22 12:10:00,52.78,52.82,52.76,52.8,43000.0,25.0972,25.1162,25.0877,25.1067,43000.0
2010-03-22 12:15:00,52.79,52.81,52.78,52.81,58400.0,25.102,25.1115,25.0972,25.1115,58400.0
2010-03-22 12:20:00,52.81,52.81,52.75,52.76,98900.0,25.1115,25.1115,25.0829,25.0877,98900.0
2010-03-22 12:25:00,52.77,52.85,52.77,52.85,56100.0,25.0925,25.1305,25.0925,25.1305,56100.0
2010-03-22 12:30:00,52.85,52.85,52.82,52.83,50800.0,25.1305,25.1305,25.1162,25.121,50800.0
2010-03-22 12:35:00,52.83,52.84,52.8,52.82,47300.0,25.121,25.1257,25.1067,25.1162,47300.0
2010-03-22 12:40:00,52.83,52.84,52.81,52.83,49600.0,25.121,25.1257,25.1115,25.121,49600.0
2010-03-22 12:45:00,52.84,52.85,52.82,52.83,45900.0,25.1257,25.1305,25.1162,25.121,45900.0
2010-03-22 12:50:00,52.83,52.85,52.83,52.84,45700.0,25.121,25.1305,25.121,25.1257,45700.0
2010-03-22 12:55:00,52.83,52.85,52.83,52.85,23700.0,25.121,25.1305,25.121,25.1305,23700.0
2010-03-22 13:00:00,52.85,52.86,52.83,52.85,134700.0,25.1305,25.1353,25.121,25.1305,134700.0
2010-03-22 13:05:00,52.84,52.85,52.8,52.82,50100.0,25.1257,25.1305,25.1067,25.1162,50100.0
2010-03-22 13:10:00,52.82,52.83,52.8,52.81,16900.0,25.1162,25.121,25.1067,25.1115,16900.0
2010-03-22 13:15:00,52.8,52.81,52.78,52.79,16100.0,25.1067,25.1115,25.0972,25.102,16100.0
2010-03-22 13:20:00,52.79,52.8,52.75,52.75,31900.0,25.102,25.1067,25.0829,25.0829,31900.0
2010-03-22 13:25:00,52.75,52.77,52.72,52.73,41400.0,25.0829,25.0925,25.0687,25.0734,41400.0
2010-03-22 13:30:00,52.72,52.77,52.7,52.77,90800.0,25.0687,25.0925,25.0592,25.0925,90800.0
2010-03-22 13:35:00,52.76,52.8,52.76,52.79,26300.0,25.0877,25.1067,25.0877,25.102,26300.0
2010-03-22 13:40:00,52.79,52.84,52.78,52.84,39900.0,25.102,25.1257,25.0972,25.1257,39900.0
2010-03-22 13:45:00,52.83,52.89,52.8,52.84,150300.0,25.121,25.1495,25.1067,25.1257,150300.0
2010-03-22 13:50:00,52.83,52.83,52.77,52.78,48900.0,25.121,25.121,25.0925,25.0972,48900.0
2010-03-22 13:55:00,52.79,52.79,52.77,52.78,33300.0,25.102,25.102,25.0925,25.0972,33300.0
2010-03-22 14:00:00,52.77,52.81,52.76,52.8,70500.0,25.0925,25.1115,25.0877,25.1067,70500.0
2010-03-22 14:05:00,52.8,52.81,52.76,52.78,62700.0,25.1067,25.1115,25.0877,25.0972,62700.0
2010-03-22 14:10:00,52.78,52.82,52.72,52.81,85200.0,25.0972,25.1162,25.0687,25.1115,85200.0
2010-03-22 14:15:00,52.81,52.82,52.8,52.81,26600.0,25.1115,25.1162,25.1067,25.1115,26600.0
2010-03-22 14:20:00,52.81,52.84,52.8,52.83,58000.0,25.1115,25.1257,25.1067,25.121,58000.0
2010-03-22 14:25:00,52.83,52.83,52.78,52.8,52600.0,25.121,25.121,25.0972,25.1067,52600.0
2010-03-22 14:30:00,52.79,52.85,52.79,52.83,59800.0,25.102,25.1305,25.102,25.121,59800.0
2010-03-22 14:35:00,52.82,52.83,52.78,52.81,78200.0,25.1162,25.121,25.0972,25.1115,78200.0
2010-03-22 14:40:00,52.81,52.85,52.79,52.83,42900.0,25.1115,25.1305,25.102,25.121,42900.0
2010-03-22 14:45:00,52.83,52.91,52.83,52.91,57500.0,25.121,25.159,25.121,25.159,57500.0
2010-03-22 14:50:00,52.9,52.95,52.9,52.9,66000.0,25.1543,25.178,25.1543,25.1543,66000.0
2010-03-22 14:55:00,52.91,52.94,52.91,52.92,55600.0,25.159,25.1733,25.159,25.1638,55600.0
2010-03-22 15:00:00,52.92,52.97,52.9,52.97,94700.0,25.1638,25.1876,25.1543,25.1876,94700.0
2010-03-22 15:05:00,52.97,52.99,52.97,52.98,114600.0,25.1876,25.1971,25.1876,25.1923,114600.0
2010-03-22 15:10:00,52.99,53.03,52.98,53.01,165400.0,25.1971,25.2161,25.1923,25.2066,165400.0
2010-03-22 15:15:00,53.0,53.07,53.0,53.03,96400.0,25.2018,25.2351,25.2018,25.2161,96400.0
2010-03-22 15:20:00,53.03,53.05,52.98,53.02,79500.0,25.2161,25.2256,25.1923,25.2113,79500.0
2010-03-22 15:25:00,53.03,53.05,53.02,53.04,78300.0,25.2161,25.2256,25.2113,25.2208,78300.0
2010-03-22 15:30:00,53.04,53.05,52.98,52.98,126900.0,25.2208,25.2256,25.1923,25.1923,126900.0
2010-03-22 15:35:00,52.98,52.98,52.91,52.93,129800.0,25.1923,25.1923,25.159,25.1685,129800.0
2010-03-22 15:40:00,52.93,52.99,52.93,52.98,108400.0,25.1685,25.1971,25.1685,25.1923,108400.0
2010-03-22 15:45:00,52.98,53.02,52.94,53.02,189400.0,25.1923,25.2113,25.1733,25.2113,189400.0
2010-03-22 15:50:00,53.02,53.03,52.87,52.87,231900.0,25.2113,25.2161,25.14,25.14,231900.0
2010-03-22 15:55:00,52.87,52.93,52.85,52.92,283800.0,25.14,25.1685,25.1305,25.1638,283800.0
2010-03-23 09:30:00,52.2,52.25,51.91,52.01,325900.0,25.0959,25.12,24.9565,25.0046,325900.0
2010-03-23 09:35:00,52.04,52.05,51.82,51.84,171000.0,25.019,25.0238,24.9133,24.9229,171000.0
2010-03-23 09:40:00,51.84,51.87,51.81,51.81,142000.0,24.9229,24.9373,24.9085,24.9085,142000.0
2010-03-23 09:45:00,51.81,51.85,51.76,51.77,185700.0,24.9085,24.9277,24.8844,24.8892,185700.0
2010-03-23 09:50:00,51.76,51.92,51.69,51.9,143000.0,24.8844,24.9613,24.8508,24.9517,143000.0
2010-03-23 09:55:00,51.9,51.99,51.9,51.96,66900.0,24.9517,24.995,24.9517,24.9806,66900.0
2010-03-23 10:00:00,51.97,52.24,51.97,52.18,168800.0,24.9854,25.1152,24.9854,25.0863,168800.0
2010-03-23 10:05:00,52.18,52.24,52.12,52.21,96400.0,25.0863,25.1152,25.0575,25.1008,96400.0
2010-03-23 10:10:00,52.22,52.25,52.12,52.18,99000.0,25.1056,25.12,25.0575,25.0863,99000.0
2010-03-23 10:15:00,52.18,52.25,52.15,52.24,83700.0,25.0863,25.12,25.0719,25.1152,83700.0
2010-03-23 10:20:00,52.25,52.29,52.21,52.27,69600.0,25.12,25.1392,25.1008,25.1296,69600.0
2010-03-23 10:25:00,52.28,52.37,52.27,52.36,63900.0,25.1344,25.1777,25.1296,25.1729,63900.0
2010-03-23 10:30:00,52.35,52.4,52.32,52.36,71700.0,25.1681,25.1921,25.1536,25.1729,71700.0
2010-03-23 10:35:00,52.36,52.37,52.19,52.22,63500.0,25.1729,25.1777,25.0911,25.1056,63500.0
2010-03-23 10:40:00,52.22,52.23,52.18,52.18,56200.0,25.1056,25.1104,25.0863,25.0863,56200.0
2010-03-23 10:45:00,52.18,52.22,52.13,52.16,75600.0,25.0863,25.1056,25.0623,25.0767,75600.0
2010-03-23 10:50:00,52.16,52.21,52.15,52.19,79600.0,25.0767,25.1008,25.0719,25.0911,79600.0
2010-03-23 10:55:00,52.19,52.19,52.02,52.02,74200.0,25.0911,25.0911,25.0094,25.0094,74200.0
2010-03-23 11:00:00,52.02,52.1,52.0,52.07,68500.0,25.0094,25.0479,24.9998,25.0334,68500.0
2010-03-23 11:05:00,52.07,52.09,52.02,52.02,50200.0,25.0334,25.0431,25.0094,25.0094,50200.0
2010-03-23 11:10:00,52.03,52.09,52.02,52.06,46800.0,25.0142,25.0431,25.0094,25.0286,46800.0
2010-03-23 11:15:00,52.07,52.13,52.06,52.12,64000.0,25.0334,25.0623,25.0286,25.0575,64000.0
2010-03-23 11:20:00,52.12,52.13,52.1,52.11,30500.0,25.0575,25.0623,25.0479,25.0527,30500.0
2010-03-23 11:25:00,52.12,52.18,52.09,52.15,81400.0,25.0575,25.0863,25.0431,25.0719,81400.0
2010-03-23 11:30:00,52.16,52.19,52.15,52.19,48100.0,25.0767,25.0911,25.0719,25.0911,48100.0
2010-03-23 11:35:00,52.19,52.21,52.1,52.12,50200.0,25.0911,25.1008,25.0479,25.0575,50200.0
2010-03-23 11:40:00,52.1,52.12,52.05,52.07,82800.0,25.0479,25.0575,25.0238,25.0334,82800.0
2010-03-23 11:45:00,52.07,52.08,52.04,52.07,45300.0,25.0334,25.0383,25.019,25.0334,45300.0
2010-03-23 11:50:00,52.07,52.19,52.06,52.19,59300.0,25.0334,25.0911,25.0286,25.0911,59300.0
2010-03-23 11:55:00,52.18,52.29,52.18,52.29,77400.0,25.0863,25.1392,25.0863,25.1392,77400.0
2010-03-23 12:00:00,52.29,52.33,52.28,52.28,55800.0,25.1392,25.1584,25.1344,25.1344,55800.0
2010-03-23 12:05:00,52.24,52.29,52.2,52.28,82000.0,25.1152,25.1392,25.0959,25.1344,82000.0
2010-03-23 12:10:00,52.29,52.37,52.26,52.34,61200.0,25.1392,25.1777,25.1248,25.1633,61200.0
2010-03-23 12:15:00,52.34,52.36,52.33,52.35,43000.0,25.1633,25.1729,25.1584,25.1681,43000.0
2010-03-23 12:20:00,52.35,52.37,52.29,52.34,49300.0,25.1681,25.1777,25.1392,25.1633,49300.0
2010-03-23 12:25:00,52.33,52.42,52.33,52.42,44000.0,25.1584,25.2017,25.1584,25.2017,44000.0
2010-03-23 12:30:00,52.42,52.42,52.33,52.35,32800.0,25.2017,25.2017,25.1584,25.1681,32800.0
2010-03-23 12:35:00,52.36,52.37,52.26,52.26,21000.0,25.1729,25.1777,25.1248,25.1248,21000.0
2010-03-23 12:40:00,52.26,52.27,52.22,52.24,17600.0,25.1248,25.1296,25.1056,25.1152,17600.0
2010-03-23 12:45:00,52.24,52.24,52.2,52.24,15900.0,25.1152,25.1152,25.0959,25.1152,15900.0
2010-03-23 12:50:00,52.23,52.24,52.19,52.21,20300.0,25.1104,25.1152,25.0911,25.1008,20300.0
2010-03-23 12:55:00,52.21,52.21,52.16,52.17,22300.0,25.1008,25.1008,25.0767,25.0815,22300.0
2010-03-23 13:00:00,52.18,52.22,52.13,52.15,31500.0,25.0863,25.1056,25.0623,25.0719,31500.0
2010-03-23 13:05:00,52.14,52.27,52.14,52.23,45600.0,25.0671,25.1296,25.0671,25.1104,45600.0
2010-03-23 13:10:00,52.22,52.3,52.22,52.3,38700.0,25.1056,25.144,25.1056,25.144,38700.0
2010-03-23 13:15:00,52.29,52.33,52.29,52.32,33100.0,25.1392,25.1584,25.1392,25.1536,33100.0
2010-03-23 13:20:00,52.32,52.4,52.32,52.38,58600.0,25.1536,25.1921,25.1536,25.1825,58600.0
2010-03-23 13:25:00,52.38,52.4,52.31,52.33,36600.0,25.1825,25.1921,25.1488,25.1584,36600.0
2010-03-23 13:30:00,52.33,52.34,52.3,52.34,39900.0,25.1584,25.1633,25.144,25.1633,39900.0
2010-03-23 13:35:00,52.34,52.4,52.34,52.4,35700.0,25.1633,25.1921,25.1633,25.1921,35700.0
2010-03-23 13:40:00,52.39,52.4,52.32,52.32,48900.0,25.1873,25.1921,25.1536,25.1536,48900.0
2010-03-23 13:45:00,52.33,52.33,52.26,52.28,32400.0,25.1584,25.1584,25.1248,25.1344,32400.0
2010-03-23 13:50:00,52.27,52.3,52.26,52.29,32400.0,25.1296,25.144,25.1248,25.1392,32400.0
2010-03-23 13:55:00,52.28,52.3,52.27,52.29,29100.0,25.1344,25.144,25.1296,25.1392,29100.0
2010-03-23 14:00:00,52.3,52.3,52.25,52.26,33000.0,25.144,25.144,25.12,25.1248,33000.0
2010-03-23 14:05:00,52.27,52.36,52.26,52.35,34300.0,25.1296,25.1729,25.1248,25.1681,34300.0
2010-03-23 14:10:00,52.36,52.4,52.35,52.38,30600.0,25.1729,25.1921,25.1681,25.1825,30600.0
2010-03-23 14:15:00,52.38,52.43,52.38,52.42,43800.0,25.1825,25.2065,25.1825,25.2017,43800.0
2010-03-23 14:20:00,52.42,52.44,52.4,52.42,64500.0,25.2017,25.2113,25.1921,25.2017,64500.0
2010-03-23 14:25:00,52.43,52.44,52.41,52.43,25500.0,25.2065,25.2113,25.1969,25.2065,25500.0
2010-03-23 14:30:00,52.43,52.44,52.36,52.36,139500.0,25.2065,25.2113,25.1729,25.1729,139500.0
2010-03-23 14:35:00,52.37,52.37,52.31,52.31,23100.0,25.1777,25.1777,25.1488,25.1488,23100.0
2010-03-23 14:40:00,52.31,52.4,52.31,52.39,63000.0,25.1488,25.1921,25.1488,25.1873,63000.0
2010-03-23 14:45:00,52.39,52.42,52.33,52.34,81600.0,25.1873,25.2017,25.1584,25.1633,81600.0
2010-03-23 14:50:00,52.33,52.34,52.21,52.22,99400.0,25.1584,25.1633,25.1008,25.1056,99400.0
2010-03-23 14:55:00,52.21,52.27,52.19,52.25,62500.0,25.1008,25.1296,25.0911,25.12,62500.0
2010-03-23 15:00:00,52.26,52.31,52.2,52.2,73500.0,25.1248,25.1488,25.0959,25.0959,73500.0
2010-03-23 15:05:00,52.21,52.38,52.2,52.35,120400.0,25.1008,25.1825,25.0959,25.1681,120400.0
2010-03-23 15:10:00,52.34,52.35,52.28,52.34,84800.0,25.1633,25.1681,25.1344,25.1633,84800.0
2010-03-23 15:15:00,52.33,52.43,52.33,52.35,72000.0,25.1584,25.2065,25.1584,25.1681,72000.0
2010-03-23 15:20:00,52.35,52.39,52.33,52.36,76200.0,25.1681,25.1873,25.1584,25.1729,76200.0
2010-03-23 15:25:00,52.36,52.38,52.33,52.35,73200.0,25.1729,25.1825,25.1584,25.1681,73200.0
2010-03-23 15:30:00,52.34,52.37,52.34,52.37,89300.0,25.1633,25.1777,25.1633,25.1777,89300.0
2010-03-23 15:35:00,52.37,52.41,52.33,52.35,182700.0,25.1777,25.1969,25.1584,25.1681,182700.0
2010-03-23 15:40:00,52.36,52.38,52.33,52.34,93200.0,25.1729,25.1825,25.1584,25.1633,93200.0
2010-03-23 15:45:00,52.33,52.37,52.28,52.36,153400.0,25.1584,25.1777,25.1344,25.1729,153400.0
2010-03-23 15:50:00,52.36,52.37,52.26,52.3,184800.0,25.1729,25.1777,25.1248,25.144,184800.0
2010-03-23 15:55:00,52.31,52.42,52.31,52.4,276100.0,25.1488,25.2017,25.1488,25.1921,276100.0
2010-03-24 09:30:00,52.43,52.7,52.41,52.53,167000.0,25.2065,25.3363,25.1969,25.2546,167000.0
2010-03-24 09:35:00,52.54,52.67,52.44,52.6,118600.0,25.2594,25.3219,25.2113,25.2883,118600.0
2010-03-24 09:40:00,52.6,52.6,52.45,52.46,86000.0,25.2883,25.2883,25.2161,25.2209,86000.0
2010-03-24 09:45:00,52.46,52.49,52.41,52.41,96700.0,25.2209,25.2354,25.1969,25.1969,96700.0
2010-03-24 09:50:00,52.42,52.42,52.3,52.33,109200.0,25.2017,25.2017,25.144,25.1584,109200.0
2010-03-24 09:55:00,52.33,52.4,52.3,52.38,79200.0,25.1584,25.1921,25.144,25.1825,79200.0
2010-03-24 10:00:00,52.38,52.48,52.33,52.45,89600.0,25.1825,25.2306,25.1584,25.2161,89600.0
2010-03-24 10:05:00,52.46,52.48,52.38,52.38,81400.0,25.2209,25.2306,25.1825,25.1825,81400.0
2010-03-24 10:10:00,52.39,52.42,52.38,52.42,78100.0,25.1873,25.2017,25.1825,25.2017,78100.0
2010-03-24 10:15:00,52.42,52.42,52.37,52.37,63900.0,25.2017,25.2017,25.1777,25.1777,63900.0
2010-03-24 10:20:00,52.37,52.4,52.35,52.37,72600.0,25.1777,25.1921,25.1681,25.1777,72600.0
2010-03-24 10:25:00,52.37,52.37,52.31,52.35,59200.0,25.1777,25.1777,25.1488,25.1681,59200.0
2010-03-24 10:30:00,52.34,52.35,52.3,52.3,66900.0,25.1633,25.1681,25.144,25.144,66900.0
2010-03-24 10:35:00,52.3,52.35,52.23,52.24,98200.0,25.144,25.1681,25.1104,25.1152,98200.0
2010-03-24 10:40:00,52.24,52.26,52.17,52.2,103700.0,25.1152,25.1248,25.0815,25.0959,103700.0
2010-03-24 10:45:00,52.2,52.25,52.18,52.24,60700.0,25.0959,25.12,25.0863,25.1152,60700.0
2010-03-24 10:50:00,52.25,52.25,52.16,52.17,72500.0,25.12,25.12,25.0767,25.0815,72500.0
2010-03-24 10:55:00,52.17,52.17,52.1,52.1,83200.0,25.0815,25.0815,25.0479,25.0479,83200.0
2010-03-24 11:00:00,52.1,52.14,52.1,52.11,55500.0,25.0479,25.0671,25.0479,25.0527,55500.0
2010-03-24 11:05:00,52.11,52.11,52.03,52.09,90000.0,25.0527,25.0527,25.0142,25.0431,90000.0
2010-03-24 11:10:00,52.08,52.16,52.03,52.03,73700.0,25.0383,25.0767,25.0142,25.0142,73700.0
2010-03-24 11:15:00,52.05,52.05,51.9,51.94,178700.0,25.0238,25.0238,24.9517,24.9709,178700.0
2010-03-24 11:20:00,51.95,51.95,51.9,51.91,111000.0,24.9758,24.9758,24.9517,24.9565,111000.0
2010-03-24 11:25:00,51.92,51.93,51.86,51.92,170700.0,24.9613,24.9661,24.9325,24.9613,170700.0
2010-03-24 11:30:00,51.92,51.93,51.9,51.92,80400.0,24.9613,24.9661,24.9517,24.9613,80400.0
2010-03-24 11:35:00,51.92,51.94,51.89,51.92,117100.0,24.9613,24.9709,24.9469,24.9613,117100.0
2010-03-24 11:40:00,51.93,52.0,51.93,52.0,74300.0,24.9661,24.9998,24.9661,24.9998,74300.0
2010-03-24 11:45:00,52.0,52.02,51.98,52.0,42500.0,24.9998,25.0094,24.9902,24.9998,42500.0
2010-03-24 11:50:00,51.99,52.05,51.99,52.03,55800.0,24.995,25.0238,24.995,25.0142,55800.0
2010-03-24 11:55:00,52.03,52.14,52.02,52.13,49400.0,25.0142,25.0671,25.0094,25.0623,49400.0
2010-03-24 12:00:00,52.13,52.15,52.06,52.12,89400.0,25.0623,25.0719,25.0286,25.0575,89400.0
2010-03-24 12:05:00,52.13,52.18,52.12,52.16,53600.0,25.0623,25.0863,25.0575,25.0767,53600.0
2010-03-24 12:10:00,52.16,52.18,52.12,52.15,74400.0,25.0767,25.0863,25.0575,25.0719,74400.0
2010-03-24 12:15:00,52.15,52.2,52.14,52.18,64700.0,25.0719,25.0959,25.0671,25.0863,64700.0
2010-03-24 12:20:00,52.17,52.18,52.14,52.15,47100.0,25.0815,25.0863,25.0671,25.0719,47100.0
2010-03-24 12:25:00,52.14,52.19,52.14,52.17,39200.0,25.0671,25.0911,25.0671,25.0815,39200.0
2010-03-24 12:30:00,52.18,52.18,52.14,52.15,50300.0,25.0863,25.0863,25.0671,25.0719,50300.0
2010-03-24 12:35:00,52.16,52.2,52.11,52.11,73700.0,25.0767,25.0959,25.0527,25.0527,73700.0
2010-03-24 12:40:00,52.12,52.16,52.09,52.15,67500.0,25.0575,25.0767,25.0431,25.0719,67500.0
2010-03-24 12:45:00,52.16,52.2,52.15,52.18,48900.0,25.0767,25.0959,25.0719,25.0863,48900.0
2010-03-24 12:50:00,52.18,52.24,52.16,52.16,72100.0,25.0863,25.1152,25.0767,25.0767,72100.0
2010-03-24 12:55:00,52.17,52.17,52.09,52.09,95100.0,25.0815,25.0815,25.0431,25.0431,95100.0
2010-03-24 13:00:00,52.09,52.09,51.94,51.94,63000.0,25.0431,25.0431,24.9709,24.9709,63000.0
2010-03-24 13:05:00,51.95,52.03,51.92,51.97,96400.0,24.9758,25.0142,24.9613,24.9854,96400.0
2010-03-24 13:10:00,51.98,51.99,51.93,51.97,60300.0,24.9902,24.995,24.9661,24.9854,60300.0
2010-03-24 13:15:00,51.97,51.97,51.91,51.91,57000.0,24.9854,24.9854,24.9565,24.9565,57000.0
2010-03-24 13:20:00,51.92,51.94,51.9,51.94,55000.0,24.9613,24.9709,24.9517,24.9709,55000.0
2010-03-24 13:25:00,51.94,51.96,51.91,51.96,40000.0,24.9709,24.9806,24.9565,24.9806,40000.0
2010-03-24 13:30:00,51.96,52.0,51.95,52.0,32600.0,24.9806,24.9998,24.9758,24.9998,32600.0
2010-03-24 13:35:00,52.0,52.05,51.99,52.02,56200.0,24.9998,25.0238,24.995,25.0094,56200.0
2010-03-24 13:40:00,52.02,52.06,52.02,52.02,44300.0,25.0094,25.0286,25.0094,25.0094,44300.0
2010-03-24 13:45:00,52.02,52.03,51.91,51.92,84600.0,25.0094,25.0142,24.9565,24.9613,84600.0
2010-03-24 13:50:00,51.92,51.97,51.91,51.96,62000.0,24.9613,24.9854,24.9565,24.9806,62000.0
2010-03-24 13:55:00,51.96,51.97,51.92,51.94,60400.0,24.9806,24.9854,24.9613,24.9709,60400.0
2010-03-24 14:00:00,51.94,51.94,51.92,51.94,65900.0,24.9709,24.9709,24.9613,24.9709,65900.0
2010-03-24 14:05:00,51.93,51.94,51.91,51.92,83600.0,24.9661,24.9709,24.9565,24.9613,83600.0
2010-03-24 14:10:00,51.92,51.93,51.91,51.93,91500.0,24.9613,24.9661,24.9565,24.9661,91500.0
2010-03-24 14:15:00,51.93,51.94,51.92,51.94,52000.0,24.9661,24.9709,24.9613,24.9709,52000.0
2010-03-24 14:20:00,51.94,51.94,51.91,51.92,62500.0,24.9709,24.9709,24.9565,24.9613,62500.0
2010-03-24 14:25:00,51.92,51.94,51.92,51.94,68900.0,24.9613,24.9709,24.9613,24.9709,68900.0
2010-03-24 14:30:00,51.94,51.95,51.93,51.94,69800.0,24.9709,24.9758,24.9661,24.9709,69800.0
2010-03-24 14:35:00,51.93,51.95,51.92,51.92,85400.0,24.9661,24.9758,24.9613,24.9613,85400.0
2010-03-24 14:40:00,51.93,51.94,51.92,51.94,55100.0,24.9661,24.9709,24.9613,24.9709,55100.0
2010-03-24 14:45:00,51.94,51.95,51.92,51.93,55500.0,24.9709,24.9758,24.9613,24.9661,55500.0
2010-03-24 14:50:00,51.93,51.95,51.92,51.94,37200.0,24.9661,24.9758,24.9613,24.9709,37200.0
2010-03-24 14:55:00,51.94,51.94,51.92,51.92,88000.0,24.9709,24.9709,24.9613,24.9613,88000.0
2010-03-24 15:00:00,51.92,51.97,51.91,51.96,86600.0,24.9613,24.9854,24.9565,24.9806,86600.0
2010-03-24 15:05:00,51.97,52.03,51.96,52.0,81500.0,24.9854,25.0142,24.9806,24.9998,81500.0
2010-03-24 15:10:00,52.0,52.02,51.96,51.97,51800.0,24.9998,25.0094,24.9806,24.9854,51800.0
2010-03-24 15:15:00,51.97,52.02,51.95,51.99,65800.0,24.9854,25.0094,24.9758,24.995,65800.0
2010-03-24 15:20:00,51.99,52.03,51.98,52.0,55600.0,24.995,25.0142,24.9902,24.9998,55600.0
2010-03-24 15:25:00,52.0,52.02,51.99,52.0,97100.0,24.9998,25.0094,24.995,24.9998,97100.0
2010-03-24 15:30:00,52.0,52.07,51.99,52.07,88800.0,24.9998,25.0334,24.995,25.0334,88800.0
2010-03-24 15:35:00,52.06,52.12,52.01,52.02,109400.0,25.0286,25.0575,25.0046,25.0094,109400.0
2010-03-24 15:40:00,52.01,52.03,51.96,51.99,109900.0,25.0046,25.0142,24.9806,24.995,109900.0
2010-03-24 15:45:00,51.99,52.01,51.94,51.94,169300.0,24.995,25.0046,24.9709,24.9709,169300.0
2010-03-24 15:50:00,51.94,51.98,51.92,51.93,134600.0,24.9709,24.9902,24.9613,24.9661,134600.0
2010-03-24 15:55:00,51.93,51.93,51.84,51.91,304800.0,24.9661,24.9661,24.9229,24.9565,304800.0
2010-03-25 09:30:00,52.12,52.53,52.1,52.49,236400.0,25.0575,25.2546,25.0479,25.2354,236400.0
2010-03-25 09:35:00,52.49,52.5,52.14,52.19,187400.0,25.2354,25.2402,25.0671,25.0911,187400.0
2010-03-25 09:40:00,52.2,52.2,52.1,52.13,95900.0,25.0959,25.0959,25.0479,25.0623,95900.0
2010-03-25 09:45:00,52.13,52.14,52.01,52.02,154800.0,25.0623,25.0671,25.0046,25.0094,154800.0
2010-03-25 09:50:00,52.03,52.06,51.96,52.0,151100.0,25.0142,25.0286,24.9806,24.9998,151100.0
2010-03-25 09:55:00,52.01,52.03,51.98,52.0,68600.0,25.0046,25.0142,24.9902,24.9998,68600.0
2010-03-25 10:00:00,52.01,52.17,52.0,52.15,103000.0,25.0046,25.0815,24.9998,25.0719,103000.0
2010-03-25 10:05:00,52.15,52.2,52.1,52.2,95300.0,25.0719,25.0959,25.0479,25.0959,95300.0
2010-03-25 10:10:00,52.2,52.27,52.18,52.24,111700.0,25.0959,25.1296,25.0863,25.1152,111700.0
2010-03-25 10:15:00,52.24,52.28,52.21,52.26,63100.0,25.1152,25.1344,25.1008,25.1248,63100.0
2010-03-25 10:20:00,52.27,52.37,52.26,52.35,47800.0,25.1296,25.1777,25.1248,25.1681,47800.0
2010-03-25 10:25:00,52.35,52.36,52.26,52.32,63800.0,25.1681,25.1729,25.1248,25.1536,63800.0
2010-03-25 10:30:00,52.32,52.34,52.27,52.3,66000.0,25.1536,25.1633,25.1296,25.144,66000.0
2010-03-25 10:35:00,52.3,52.37,52.3,52.33,58400.0,25.144,25.1777,25.144,25.1584,58400.0
2010-03-25 10:40:00,52.32,52.34,52.2,52.22,99900.0,25.1536,25.1633,25.0959,25.1056,99900.0
2010-03-25 10:45:00,52.22,52.27,52.2,52.25,59700.0,25.1056,25.1296,25.0959,25.12,59700.0
2010-03-25 10:50:00,52.26,52.33,52.26,52.27,83100.0,25.1248,25.1584,25.1248,25.1296,83100.0
2010-03-25 10:55:00,52.28,52.31,52.27,52.29,38100.0,25.1344,25.1488,25.1296,25.1392,38100.0
2010-03-25 11:00:00,52.29,52.32,52.29,52.29,49000.0,25.1392,25.1536,25.1392,25.1392,49000.0
2010-03-25 11:05:00,52.29,52.3,52.21,52.21,39200.0,25.1392,25.144,25.1008,25.1008,39200.0
2010-03-25 11:10:00,52.21,52.31,52.21,52.28,82200.0,25.1008,25.1488,25.1008,25.1344,82200.0
2010-03-25 11:15:00,52.27,52.3,52.23,52.24,61900.0,25.1296,25.144,25.1104,25.1152,61900.0
2010-03-25 11:20:00,52.25,52.27,52.19,52.21,67000.0,25.12,25.1296,25.0911,25.1008,67000.0
2010-03-25 11:25:00,52.21,52.23,52.21,52.21,30400.0,25.1008,25.1104,25.1008,25.1008,30400.0
2010-03-25 11:30:00,52.22,52.22,52.17,52.18,69100.0,25.1056,25.1056,25.0815,25.0863,69100.0
2010-03-25 11:35:00,52.17,52.18,52.13,52.14,43200.0,25.0815,25.0863,25.0623,25.0671,43200.0
2010-03-25 11:40:00,52.14,52.14,52.1,52.11,40400.0,25.0671,25.0671,25.0479,25.0527,40400.0
2010-03-25 11:45:00,52.1,52.13,52.1,52.1,55400.0,25.0479,25.0623,25.0479,25.0479,55400.0
2010-03-25 11:50:00,52.1,52.12,52.09,52.11,86300.0,25.0479,25.0575,25.0431,25.0527,86300.0
2010-03-25 11:55:00,52.12,52.12,52.08,52.08,33600.0,25.0575,25.0575,25.0383,25.0383,33600.0
2010-03-25 12:00:00,52.08,52.09,52.06,52.06,24300.0,25.0383,25.0431,25.0286,25.0286,24300.0
2010-03-25 12:05:00,52.06,52.19,52.06,52.17,65400.0,25.0286,25.0911,25.0286,25.0815,65400.0
2010-03-25 12:10:00,52.17,52.2,52.13,52.17,42600.0,25.0815,25.0959,25.0623,25.0815,42600.0
2010-03-25 12:15:00,52.17,52.18,52.14,52.16,42400.0,25.0815,25.0863,25.0671,25.0767,42400.0
2010-03-25 12:20:00,52.16,52.17,52.09,52.09,16200.0,25.0767,25.0815,25.0431,25.0431,16200.0
2010-03-25 12:25:00,52.09,52.13,52.08,52.13,40700.0,25.0431,25.0623,25.0383,25.0623,40700.0
2010-03-25 12:30:00,52.13,52.17,52.1,52.11,47600.0,25.0623,25.0815,25.0479,25.0527,47600.0
2010-03-25 12:35:00,52.1,52.15,52.1,52.15,29900.0,25.0479,25.0719,25.0479,25.0719,29900.0
2010-03-25 12:40:00,52.15,52.29,52.15,52.29,47700.0,25.0719,25.1392,25.0719,25.1392,47700.0
2010-03-25 12:45:00,52.29,52.3,52.26,52.27,41800.0,25.1392,25.144,25.1248,25.1296,41800.0
2010-03-25 12:50:00,52.27,52.27,52.22,52.22,24500.0,25.1296,25.1296,25.1056,25.1056,24500.0
2010-03-25 12:55:00,52.22,52.23,52.15,52.15,21800.0,25.1056,25.1104,25.0719,25.0719,21800.0
2010-03-25 13:00:00,52.15,52.19,52.12,52.19,40500.0,25.0719,25.0911,25.0575,25.0911,40500.0
2010-03-25 13:05:00,52.18,52.19,52.17,52.18,14800.0,25.0863,25.0911,25.0815,25.0863,14800.0
2010-03-25 13:10:00,52.17,52.21,52.16,52.16,72000.0,25.0815,25.1008,25.0767,25.0767,72000.0
2010-03-25 13:15:00,52.16,52.17,52.15,52.15,12000.0,25.0767,25.0815,25.0719,25.0719,12000.0
2010-03-25 13:20:00,52.15,52.19,52.14,52.19,23500.0,25.0719,25.0911,25.0671,25.0911,23500.0
2010-03-25 13:25:00,52.18,52.19,52.14,52.14,30100.0,25.0863,25.0911,25.0671,25.0671,30100.0
2010-03-25 13:30:00,52.14,52.15,52.05,52.09,29500.0,25.0671,25.0719,25.0238,25.0431,29500.0
2010-03-25 13:35:00,52.09,52.12,52.05,52.09,36700.0,25.0431,25.0575,25.0238,25.0431,36700.0
2010-03-25 13:40:00,52.09,52.1,52.03,52.03,34300.0,25.0431,25.0479,25.0142,25.0142,34300.0
2010-03-25 13:45:00,52.03,52.07,51.99,52.01,101900.0,25.0142,25.0334,24.995,25.0046,101900.0
2010-03-25 13:50:00,52.0,52.09,51.89,51.93,108300.0,24.9998,25.0431,24.9469,24.9661,108300.0
2010-03-25 13:55:00,51.93,51.94,51.87,51.89,92400.0,24.9661,24.9709,24.9373,24.9469,92400.0
2010-03-25 14:00:00,51.89,51.96,51.88,51.92,42300.0,24.9469,24.9806,24.9421,24.9613,42300.0
2010-03-25 14:05:00,51.92,51.98,51.91,51.96,48000.0,24.9613,24.9902,24.9565,24.9806,48000.0
2010-03-25 14:10:00,51.97,51.99,51.97,51.98,26800.0,24.9854,24.995,24.9854,24.9902,26800.0
2010-03-25 14:15:00,51.99,51.99,51.91,51.94,67900.0,24.995,24.995,24.9565,24.9709,67900.0
2010-03-25 14:20:00,51.94,51.95,51.83,51.83,77600.0,24.9709,24.9758,24.9181,24.9181,77600.0
2010-03-25 14:25:00,51.84,51.85,51.77,51.79,83400.0,24.9229,24.9277,24.8892,24.8988,83400.0
2010-03-25 14:30:00,51.78,51.84,51.78,51.8,59100.0,24.894,24.9229,24.894,24.9036,59100.0
2010-03-25 14:35:00,51.8,51.85,51.77,51.85,49900.0,24.9036,24.9277,24.8892,24.9277,49900.0
2010-03-25 14:40:00,51.84,51.86,51.78,51.86,74900.0,24.9229,24.9325,24.894,24.9325,74900.0
2010-03-25 14:45:00,51.86,51.89,51.77,51.77,74800.0,24.9325,24.9469,24.8892,24.8892,74800.0
2010-03-25 14:50:00,51.78,51.87,51.75,51.87,72100.0,24.894,24.9373,24.8796,24.9373,72100.0
2010-03-25 14:55:00,51.87,51.94,51.84,51.93,71900.0,24.9373,24.9709,24.9229,24.9661,71900.0
2010-03-25 15:00:00,51.94,51.98,51.89,51.92,115900.0,24.9709,24.9902,24.9469,24.9613,115900.0
2010-03-25 15:05:00,51.91,51.99,51.9,51.97,80300.0,24.9565,24.995,24.9517,24.9854,80300.0
2010-03-25 15:10:00,51.97,52.0,51.94,51.98,53300.0,24.9854,24.9998,24.9709,24.9902,53300.0
2010-03-25 15:15:00,51.98,51.99,51.97,51.97,34000.0,24.9902,24.995,24.9854,24.9854,34000.0
2010-03-25 15:20:00,51.97,51.98,51.94,51.97,66400.0,24.9854,24.9902,24.9709,24.9854,66400.0
2010-03-25 15:25:00,51.96,52.0,51.9,51.91,85900.0,24.9806,24.9998,24.9517,24.9565,85900.0
2010-03-25 15:30:00,51.9,51.94,51.84,51.86,107400.0,24.9517,24.9709,24.9229,24.9325,107400.0
2010-03-25 15:35:00,51.86,51.88,51.81,51.83,94000.0,24.9325,24.9421,24.9085,24.9181,94000.0
2010-03-25 15:40:00,51.83,51.87,51.81,51.87,114500.0,24.9181,24.9373,24.9085,24.9373,114500.0
2010-03-25 15:45:00,51.86,51.87,51.73,51.76,231100.0,24.9325,24.9373,24.87,24.8844,231100.0
2010-03-25 15:50:00,51.75,51.84,51.74,51.8,151800.0,24.8796,24.9229,24.8748,24.9036,151800.0
2010-03-25 15:55:00,51.81,51.81,51.66,51.7,187300.0,24.9085,24.9085,24.8363,24.8556,187300.0
2010-03-26 09:30:00,51.78,52.11,51.68,52.04,153300.0,24.894,25.0527,24.846,25.019,153300.0
2010-03-26 09:35:00,52.04,52.04,51.79,51.94,61600.0,25.019,25.019,24.8988,24.9709,61600.0
2010-03-26 09:40:00,51.96,51.97,51.88,51.97,59600.0,24.9806,24.9854,24.9421,24.9854,59600.0
2010-03-26 09:45:00,51.97,52.06,51.93,52.06,33700.0,24.9854,25.0286,24.9661,25.0286,33700.0
2010-03-26 09:50:00,52.05,52.11,52.02,52.09,47600.0,25.0238,25.0527,25.0094,25.0431,47600.0
2010-03-26 09:55:00,52.1,52.2,52.09,52.19,86000.0,25.0479,25.0959,25.0431,25.0911,86000.0
2010-03-26 10:00:00,52.19,52.31,52.18,52.27,97400.0,25.0911,25.1488,25.0863,25.1296,97400.0
2010-03-26 10:05:00,52.28,52.31,52.22,52.3,63400.0,25.1344,25.1488,25.1056,25.144,63400.0
2010-03-26 10:10:00,52.29,52.29,52.2,52.25,61800.0,25.1392,25.1392,25.0959,25.12,61800.0
2010-03-26 10:15:00,52.26,52.35,52.26,52.31,90800.0,25.1248,25.1681,25.1248,25.1488,90800.0
2010-03-26 10:20:00,52.32,52.35,52.3,52.34,62100.0,25.1536,25.1681,25.144,25.1633,62100.0
2010-03-26 10:25:00,52.34,52.39,52.34,52.38,54800.0,25.1633,25.1873,25.1633,25.1825,54800.0
2010-03-26 10:30:00,52.38,52.4,52.37,52.37,60100.0,25.1825,25.1921,25.1777,25.1777,60100.0
2010-03-26 10:35:00,52.37,52.38,52.27,52.27,27300.0,25.1777,25.1825,25.1296,25.1296,27300.0
2010-03-26 10:40:00,52.27,52.33,52.27,52.27,50800.0,25.1296,25.1584,25.1296,25.1296,50800.0
2010-03-26 10:45:00,52.27,52.39,52.27,52.39,44200.0,25.1296,25.1873,25.1296,25.1873,44200.0
2010-03-26 10:50:00,52.4,52.42,52.34,52.35,51900.0,25.1921,25.2017,25.1633,25.1681,51900.0
2010-03-26 10:55:00,52.34,52.4,52.28,52.32,53900.0,25.1633,25.1921,25.1344,25.1536,53900.0
2010-03-26 11:00:00,52.32,52.34,52.29,52.34,32800.0,25.1536,25.1633,25.1392,25.1633,32800.0
2010-03-26 11:05:00,52.33,52.41,52.31,52.37,81200.0,25.1584,25.1969,25.1488,25.1777,81200.0
2010-03-26 11:10:00,52.38,52.42,52.36,52.4,49400.0,25.1825,25.2017,25.1729,25.1921,49400.0
2010-03-26 11:15:00,52.41,52.45,52.36,52.36,53900.0,25.1969,25.2161,25.1729,25.1729,53900.0
2010-03-26 11:20:00,52.36,52.36,52.31,52.34,35000.0,25.1729,25.1729,25.1488,25.1633,35000.0
2010-03-26 11:25:00,52.34,52.42,52.34,52.42,44800.0,25.1633,25.2017,25.1633,25.2017,44800.0
2010-03-26 11:30:00,52.42,52.45,52.41,52.43,53900.0,25.2017,25.2161,25.1969,25.2065,53900.0
2010-03-26 11:35:00,52.44,52.44,52.35,52.37,64300.0,25.2113,25.2113,25.1681,25.1777,64300.0
2010-03-26 11:40:00,52.36,52.38,52.34,52.37,23300.0,25.1729,25.1825,25.1633,25.1777,23300.0
2010-03-26 11:45:00,52.38,52.38,52.35,52.37,36200.0,25.1825,25.1825,25.1681,25.1777,36200.0
2010-03-26 11:50:00,52.37,52.38,52.35,52.35,27100.0,25.1777,25.1825,25.1681,25.1681,27100.0
2010-03-26 11:55:00,52.35,52.36,52.31,52.33,72600.0,25.1681,25.1729,25.1488,25.1584,72600.0
2010-03-26 12:00:00,52.32,52.34,52.32,52.34,53200.0,25.1536,25.1633,25.1536,25.1633,53200.0
2010-03-26 12:05:00,52.33,52.34,52.27,52.3,59800.0,25.1584,25.1633,25.1296,25.144,59800.0
2010-03-26 12:10:00,52.31,52.33,52.25,52.25,74100.0,25.1488,25.1584,25.12,25.12,74100.0
2010-03-26 12:15:00,52.26,52.27,52.22,52.23,61400.0,25.1248,25.1296,25.1056,25.1104,61400.0
2010-03-26 12:20:00,52.23,52.23,52.08,52.08,50400.0,25.1104,25.1104,25.0383,25.0383,50400.0
2010-03-26 12:25:00,52.08,52.08,52.01,52.04,72000.0,25.0383,25.0383,25.0046,25.019,72000.0
2010-03-26 12:30:00,52.04,52.08,52.03,52.07,67100.0,25.019,25.0383,25.0142,25.0334,67100.0
2010-03-26 12:35:00,52.07,52.11,52.04,52.11,75700.0,25.0334,25.0527,25.019,25.0527,75700.0
2010-03-26 12:40:00,52.11,52.12,52.08,52.08,37400.0,25.0527,25.0575,25.0383,25.0383,37400.0
2010-03-26 12:45:00,52.08,52.12,52.03,52.06,35700.0,25.0383,25.0575,25.0142,25.0286,35700.0
2010-03-26 12:50:00,52.07,52.15,52.07,52.15,25300.0,25.0334,25.0719,25.0334,25.0719,25300.0
2010-03-26 12:55:00,52.14,52.14,52.03,52.07,56800.0,25.0671,25.0671,25.0142,25.0334,56800.0
2010-03-26 13:00:00,52.07,52.09,52.03,52.03,24700.0,25.0334,25.0431,25.0142,25.0142,24700.0
2010-03-26 13:05:00,52.03,52.03,51.88,51.91,79800.0,25.0142,25.0142,24.9421,24.9565,79800.0
2010-03-26 13:10:00,51.92,51.96,51.9,51.95,45400.0,24.9613,24.9806,24.9517,24.9758,45400.0
2010-03-26 13:15:00,51.95,52.02,51.94,52.01,38600.0,24.9758,25.0094,24.9709,25.0046,38600.0
2010-03-26 13:20:00,52.01,52.06,51.98,51.99,50300.0,25.0046,25.0286,24.9902,24.995,50300.0
2010-03-26 13:25:00,51.99,52.0,51.95,51.98,35500.0,24.995,24.9998,24.9758,24.9902,35500.0
2010-03-26 13:30:00,51.96,51.99,51.96,51.99,39300.0,24.9806,24.995,24.9806,24.995,39300.0
2010-03-26 13:35:00,51.99,52.01,51.94,51.99,43500.0,24.995,25.0046,24.9709,24.995,43500.0
2010-03-26 13:40:00,51.99,52.0,51.94,51.99,45500.0,24.995,24.9998,24.9709,24.995,45500.0
2010-03-26 13:45:00,51.99,51.99,51.94,51.96,105000.0,24.995,24.995,24.9709,24.9806,105000.0
2010-03-26 13:50:00,51.97,52.0,51.96,51.99,25100.0,24.9854,24.9998,24.9806,24.995,25100.0
2010-03-26 13:55:00,51.98,52.06,51.97,52.04,35400.0,24.9902,25.0286,24.9854,25.019,35400.0
2010-03-26 14:00:00,52.04,52.05,51.99,52.02,34700.0,25.019,25.0238,24.995,25.0094,34700.0
2010-03-26 14:05:00,52.03,52.1,52.01,52.1,78500.0,25.0142,25.0479,25.0046,25.0479,78500.0
2010-03-26 14:10:00,52.1,52.16,52.09,52.16,51600.0,25.0479,25.0767,25.0431,25.0767,51600.0
2010-03-26 14:15:00,52.15,52.19,52.12,52.17,69800.0,25.0719,25.0911,25.0575,25.0815,69800.0
2010-03-26 14:20:00,52.17,52.22,52.13,52.18,60000.0,25.0815,25.1056,25.0623,25.0863,60000.0
2010-03-26 14:25:00,52.18,52.25,52.15,52.25,34500.0,25.0863,25.12,25.0719,25.12,34500.0
2010-03-26 14:30:00,52.25,52.25,52.17,52.18,47200.0,25.12,25.12,25.0815,25.0863,47200.0
2010-03-26 14:35:00,52.17,52.23,52.16,52.21,25700.0,25.0815,25.1104,25.0767,25.1008,25700.0
2010-03-26 14:40:00,52.21,52.21,52.15,52.16,23200.0,25.1008,25.1008,25.0719,25.0767,23200.0
2010-03-26 14:45:00,52.15,52.18,52.13,52.13,35600.0,25.0719,25.0863,25.0623,25.0623,35600.0
2010-03-26 14:50:00,52.13,52.13,52.06,52.08,63500.0,25.0623,25.0623,25.0286,25.0383,63500.0
2010-03-26 14:55:00,52.08,52.14,52.07,52.13,47100.0,25.0383,25.0671,25.0334,25.0623,47100.0
2010-03-26 15:00:00,52.12,52.2,52.12,52.19,41000.0,25.0575,25.0959,25.0575,25.0911,41000.0
2010-03-26 15:05:00,52.2,52.2,52.1,52.15,58600.0,25.0959,25.0959,25.0479,25.0719,58600.0
2010-03-26 15:10:00,52.15,52.19,52.13,52.19,79400.0,25.0719,25.0911,25.0623,25.0911,79400.0
2010-03-26 15:15:00,52.19,52.19,52.15,52.15,31900.0,25.0911,25.0911,25.0719,25.0719,31900.0
2010-03-26 15:20:00,52.15,52.16,52.11,52.12,42500.0,25.0719,25.0767,25.0527,25.0575,42500.0
2010-03-26 15:25:00,52.13,52.13,52.08,52.13,66000.0,25.0623,25.0623,25.0383,25.0623,66000.0
2010-03-26 15:30:00,52.12,52.19,52.12,52.15,77900.0,25.0575,25.0911,25.0575,25.0719,77900.0
2010-03-26 15:35:00,52.15,52.18,52.11,52.13,55900.0,25.0719,25.0863,25.0527,25.0623,55900.0
2010-03-26 15:40:00,52.14,52.19,52.11,52.16,87400.0,25.0671,25.0911,25.0527,25.0767,87400.0
2010-03-26 15:45:00,52.16,52.19,52.1,52.19,126300.0,25.0767,25.0911,25.0479,25.0911,126300.0
2010-03-26 15:50:00,52.19,52.19,52.12,52.12,133300.0,25.0911,25.0911,25.0575,25.0575,133300.0
2010-03-26 15:55:00,52.12,52.14,52.08,52.12,210400.0,25.0575,25.0671,25.0383,25.0575,210400.0
2010-03-29 09:30:00,52.27,52.43,52.25,52.42,192200.0,25.1296,25.2065,25.12,25.2017,192200.0
2010-03-29 09:35:00,52.42,52.5,52.42,52.46,107600.0,25.2017,25.2402,25.2017,25.2209,107600.0
2010-03-29 09:40:00,52.47,52.56,52.44,52.56,162900.0,25.2258,25.269,25.2113,25.269,162900.0
2010-03-29 09:45:00,52.56,52.6,52.5,52.56,142100.0,25.269,25.2883,25.2402,25.269,142100.0
2010-03-29 09:50:00,52.56,52.56,52.44,52.44,79700.0,25.269,25.269,25.2113,25.2113,79700.0
2010-03-29 09:55:00,52.44,52.52,52.41,52.45,175100.0,25.2113,25.2498,25.1969,25.2161,175100.0
2010-03-29 10:00:00,52.44,52.49,52.44,52.48,100900.0,25.2113,25.2354,25.2113,25.2306,100900.0
2010-03-29 10:05:00,52.48,52.49,52.44,52.45,89300.0,25.2306,25.2354,25.2113,25.2161,89300.0
2010-03-29 10:10:00,52.46,52.48,52.44,52.45,67900.0,25.2209,25.2306,25.2113,25.2161,67900.0
2010-03-29 10:15:00,52.45,52.47,52.45,52.47,56600.0,25.2161,25.2258,25.2161,25.2258,56600.0
2010-03-29 10:20:00,52.46,52.49,52.46,52.46,63200.0,25.2209,25.2354,25.2209,25.2209,63200.0
2010-03-29 10:25:00,52.46,52.48,52.44,52.48,79200.0,25.2209,25.2306,25.2113,25.2306,79200.0
2010-03-29 10:30:00,52.49,52.52,52.47,52.51,123000.0,25.2354,25.2498,25.2258,25.245,123000.0
2010-03-29 10:35:00,52.51,52.57,52.51,52.57,76700.0,25.245,25.2738,25.245,25.2738,76700.0
2010-03-29 10:40:00,52.56,52.63,52.56,52.63,133800.0,25.269,25.3027,25.269,25.3027,133800.0
2010-03-29 10:45:00,52.63,52.64,52.61,52.61,74300.0,25.3027,25.3075,25.2931,25.2931,74300.0
2010-03-29 10:50:00,52.62,52.62,52.51,52.53,79500.0,25.2979,25.2979,25.245,25.2546,79500.0
2010-03-29 10:55:00,52.53,52.58,52.53,52.55,69100.0,25.2546,25.2786,25.2546,25.2642,69100.0
2010-03-29 11:00:00,52.54,52.57,52.49,52.49,64000.0,25.2594,25.2738,25.2354,25.2354,64000.0
2010-03-29 11:05:00,52.49,52.54,52.49,52.53,65400.0,25.2354,25.2594,25.2354,25.2546,65400.0
2010-03-29 11:10:00,52.54,52.59,52.53,52.58,81300.0,25.2594,25.2834,25.2546,25.2786,81300.0
2010-03-29 11:15:00,52.59,52.62,52.57,52.62,105300.0,25.2834,25.2979,25.2738,25.2979,105300.0
2010-03-29 11:20:00,52.61,52.63,52.61,52.61,43300.0,25.2931,25.3027,25.2931,25.2931,43300.0
2010-03-29 11:25:00,52.61,52.62,52.55,52.55,67700.0,25.2931,25.2979,25.2642,25.2642,67700.0
2010-03-29 11:30:00,52.56,52.56,52.49,52.5,43100.0,25.269,25.269,25.2354,25.2402,43100.0
2010-03-29 11:35:00,52.5,52.53,52.49,52.5,54200.0,25.2402,25.2546,25.2354,25.2402,54200.0
2010-03-29 11:40:00,52.51,52.53,52.49,52.51,43400.0,25.245,25.2546,25.2354,25.245,43400.0
2010-03-29 11:45:00,52.51,52.53,52.5,52.52,50300.0,25.245,25.2546,25.2402,25.2498,50300.0
2010-03-29 11:50:00,52.51,52.52,52.5,52.51,22600.0,25.245,25.2498,25.2402,25.245,22600.0
2010-03-29 11:55:00,52.5,52.55,52.5,52.52,61100.0,25.2402,25.2642,25.2402,25.2498,61100.0
2010-03-29 12:00:00,52.52,52.57,52.51,52.51,77300.0,25.2498,25.2738,25.245,25.245,77300.0
2010-03-29 12:05:00,52.51,52.55,52.49,52.54,72800.0,25.245,25.2642,25.2354,25.2594,72800.0
2010-03-29 12:10:00,52.54,52.55,52.53,52.55,34700.0,25.2594,25.2642,25.2546,25.2642,34700.0
2010-03-29 12:15:00,52.54,52.59,52.53,52.53,83500.0,25.2594,25.2834,25.2546,25.2546,83500.0
2010-03-29 12:20:00,52.53,52.54,52.5,52.5,21700.0,25.2546,25.2594,25.2402,25.2402,21700.0
2010-03-29 12:25:00,52.5,52.56,52.5,52.54,50800.0,25.2402,25.269,25.2402,25.2594,50800.0
2010-03-29 12:30:00,52.54,52.62,52.54,52.59,63000.0,25.2594,25.2979,25.2594,25.2834,63000.0
2010-03-29 12:35:00,52.58,52.63,52.58,52.58,48500.0,25.2786,25.3027,25.2786,25.2786,48500.0
2010-03-29 12:40:00,52.58,52.61,52.57,52.6,55500.0,25.2786,25.2931,25.2738,25.2883,55500.0
2010-03-29 12:45:00,52.59,52.59,52.57,52.57,54200.0,25.2834,25.2834,25.2738,25.2738,54200.0
2010-03-29 12:50:00,52.57,52.61,52.53,52.54,144700.0,25.2738,25.2931,25.2546,25.2594,144700.0
2010-03-29 12:55:00,52.53,52.53,52.48,52.53,100300.0,25.2546,25.2546,25.2306,25.2546,100300.0
2010-03-29 13:00:00,52.52,52.53,52.49,52.51,46900.0,25.2498,25.2546,25.2354,25.245,46900.0
2010-03-29 13:05:00,52.51,52.57,52.51,52.57,42700.0,25.245,25.2738,25.245,25.2738,42700.0
2010-03-29 13:10:00,52.57,52.59,52.55,52.55,46700.0,25.2738,25.2834,25.2642,25.2642,46700.0
2010-03-29 13:15:00,52.55,52.56,52.52,52.54,61900.0,25.2642,25.269,25.2498,25.2594,61900.0
2010-03-29 13:20:00,52.55,52.58,52.53,52.55,75700.0,25.2642,25.2786,25.2546,25.2642,75700.0
2010-03-29 13:25:00,52.56,52.56,52.54,52.55,33500.0,25.269,25.269,25.2594,25.2642,33500.0
2010-03-29 13:30:00,52.56,52.56,52.49,52.49,68400.0,25.269,25.269,25.2354,25.2354,68400.0
2010-03-29 13:35:00,52.49,52.5,52.45,52.45,40100.0,25.2354,25.2402,25.2161,25.2161,40100.0
2010-03-29 13:40:00,52.46,52.46,52.4,52.4,63600.0,25.2209,25.2209,25.1921,25.1921,63600.0
2010-03-29 13:45:00,52.4,52.44,52.4,52.44,73800.0,25.1921,25.2113,25.1921,25.2113,73800.0
2010-03-29 13:50:00,52.44,52.48,52.44,52.47,55900.0,25.2113,25.2306,25.2113,25.2258,55900.0
2010-03-29 13:55:00,52.48,52.56,52.46,52.53,97900.0,25.2306,25.269,25.2209,25.2546,97900.0
2010-03-29 14:00:00,52.54,52.55,52.49,52.54,52300.0,25.2594,25.2642,25.2354,25.2594,52300.0
2010-03-29 14:05:00,52.55,52.6,52.54,52.59,82500.0,25.2642,25.2883,25.2594,25.2834,82500.0
2010-03-29 14:10:00,52.59,52.65,52.59,52.64,74000.0,25.2834,25.3123,25.2834,25.3075,74000.0
2010-03-29 14:15:00,52.64,52.66,52.62,52.64,55400.0,25.3075,25.3171,25.2979,25.3075,55400.0
2010-03-29 14:20:00,52.64,52.66,52.61,52.66,38400.0,25.3075,25.3171,25.2931,25.3171,38400.0
2010-03-29 14:25:00,52.65,52.74,52.64,52.74,95600.0,25.3123,25.3556,25.3075,25.3556,95600.0
2010-03-29 14:30:00,52.74,52.74,52.67,52.67,105200.0,25.3556,25.3556,25.3219,25.3219,105200.0
2010-03-29 14:35:00,52.68,52.72,52.65,52.66,90300.0,25.3267,25.3459,25.3123,25.3171,90300.0
2010-03-29 14:40:00,52.66,52.67,52.61,52.62,52500.0,25.3171,25.3219,25.2931,25.2979,52500.0
2010-03-29 14:45:00,52.63,52.66,52.62,52.65,50200.0,25.3027,25.3171,25.2979,25.3123,50200.0
2010-03-29 14:50:00,52.64,52.71,52.63,52.64,92600.0,25.3075,25.3411,25.3027,25.3075,92600.0
2010-03-29 14:55:00,52.64,52.71,52.64,52.68,98000.0,25.3075,25.3411,25.3075,25.3267,98000.0
2010-03-29 15:00:00,52.68,52.72,52.64,52.67,81400.0,25.3267,25.3459,25.3075,25.3219,81400.0
2010-03-29 15:05:00,52.67,52.7,52.65,52.69,77700.0,25.3219,25.3363,25.3123,25.3315,77700.0
2010-03-29 15:10:00,52.69,52.7,52.68,52.68,41800.0,25.3315,25.3363,25.3267,25.3267,41800.0
2010-03-29 15:15:00,52.68,52.7,52.68,52.69,99100.0,25.3267,25.3363,25.3267,25.3315,99100.0
2010-03-29 15:20:00,52.69,52.71,52.67,52.67,68900.0,25.3315,25.3411,25.3219,25.3219,68900.0
2010-03-29 15:25:00,52.67,52.7,52.67,52.69,92000.0,25.3219,25.3363,25.3219,25.3315,92000.0
2010-03-29 15:30:00,52.7,52.7,52.65,52.65,94400.0,25.3363,25.3363,25.3123,25.3123,94400.0
2010-03-29 15:35:00,52.65,52.66,52.63,52.65,110400.0,25.3123,25.3171,25.3027,25.3123,110400.0
2010-03-29 15:40:00,52.64,52.7,52.63,52.68,267100.0,25.3075,25.3363,25.3027,25.3267,267100.0
2010-03-29 15:45:00,52.68,52.69,52.63,52.63,221400.0,25.3267,25.3315,25.3027,25.3027,221400.0
2010-03-29 15:50:00,52.63,52.64,52.55,52.55,217300.0,25.3027,25.3075,25.2642,25.2642,217300.0
2010-03-29 15:55:00,52.55,52.56,52.51,52.53,346000.0,25.2642,25.269,25.245,25.2546,346000.0
2010-03-30 09:30:00,52.62,52.92,52.53,52.6,112100.0,25.2979,25.4421,25.2546,25.2883,112100.0
2010-03-30 09:35:00,52.6,52.69,52.5,52.56,77500.0,25.2883,25.3315,25.2402,25.269,77500.0
2010-03-30 09:40:00,52.56,52.58,52.41,52.42,78500.0,25.269,25.2786,25.1969,25.2017,78500.0
2010-03-30 09:45:00,52.42,52.51,52.41,52.5,48300.0,25.2017,25.245,25.1969,25.2402,48300.0
2010-03-30 09:50:00,52.5,52.54,52.48,52.5,90100.0,25.2402,25.2594,25.2306,25.2402,90100.0
2010-03-30 09:55:00,52.49,52.52,52.45,52.5,67600.0,25.2354,25.2498,25.2161,25.2402,67600.0
2010-03-30 10:00:00,52.51,52.53,52.46,52.49,84200.0,25.245,25.2546,25.2209,25.2354,84200.0
2010-03-30 10:05:00,52.49,52.53,52.47,52.52,65800.0,25.2354,25.2546,25.2258,25.2498,65800.0
2010-03-30 10:10:00,52.52,52.53,52.5,52.5,59800.0,25.2498,25.2546,25.2402,25.2402,59800.0
2010-03-30 10:15:00,52.5,52.52,52.47,52.48,82300.0,25.2402,25.2498,25.2258,25.2306,82300.0
2010-03-30 10:20:00,52.49,52.57,52.48,52.55,62700.0,25.2354,25.2738,25.2306,25.2642,62700.0
2010-03-30 10:25:00,52.56,52.57,52.47,52.48,57700.0,25.269,25.2738,25.2258,25.2306,57700.0
2010-03-30 10:30:00,52.47,52.54,52.47,52.53,58100.0,25.2258,25.2594,25.2258,25.2546,58100.0
2010-03-30 10:35:00,52.53,52.57,52.51,52.56,32500.0,25.2546,25.2738,25.245,25.269,32500.0
2010-03-30 10:40:00,52.56,52.6,52.54,52.58,68200.0,25.269,25.2883,25.2594,25.2786,68200.0
2010-03-30 10:45:00,52.58,52.6,52.54,52.59,40300.0,25.2786,25.2883,25.2594,25.2834,40300.0
2010-03-30 10:50:00,52.59,52.6,52.53,52.56,50600.0,25.2834,25.2883,25.2546,25.269,50600.0
2010-03-30 10:55:00,52.57,52.6,52.56,52.57,73700.0,25.2738,25.2883,25.269,25.2738,73700.0
2010-03-30 11:00:00,52.58,52.58,52.41,52.42,56200.0,25.2786,25.2786,25.1969,25.2017,56200.0
2010-03-30 11:05:00,52.42,52.42,52.32,52.33,121200.0,25.2017,25.2017,25.1536,25.1584,121200.0
2010-03-30 11:10:00,52.33,52.33,52.2,52.21,117900.0,25.1584,25.1584,25.0959,25.1008,117900.0
2010-03-30 11:15:00,52.21,52.21,52.17,52.18,86300.0,25.1008,25.1008,25.0815,25.0863,86300.0
2010-03-30 11:20:00,52.18,52.26,52.16,52.23,116800.0,25.0863,25.1248,25.0767,25.1104,116800.0
2010-03-30 11:25:00,52.23,52.28,52.23,52.27,68500.0,25.1104,25.1344,25.1104,25.1296,68500.0
2010-03-30 11:30:00,52.27,52.32,52.23,52.31,46200.0,25.1296,25.1536,25.1104,25.1488,46200.0
2010-03-30 11:35:00,52.3,52.39,52.3,52.38,31800.0,25.144,25.1873,25.144,25.1825,31800.0
2010-03-30 11:40:00,52.38,52.45,52.38,52.44,34800.0,25.1825,25.2161,25.1825,25.2113,34800.0
2010-03-30 11:45:00,52.44,52.55,52.43,52.55,67600.0,25.2113,25.2642,25.2065,25.2642,67600.0
2010-03-30 11:50:00,52.55,52.59,52.53,52.58,111600.0,25.2642,25.2834,25.2546,25.2786,111600.0
2010-03-30 11:55:00,52.57,52.58,52.55,52.57,34200.0,25.2738,25.2786,25.2642,25.2738,34200.0
2010-03-30 12:00:00,52.57,52.6,52.54,52.54,75700.0,25.2738,25.2883,25.2594,25.2594,75700.0
2010-03-30 12:05:00,52.53,52.54,52.51,52.52,32600.0,25.2546,25.2594,25.245,25.2498,32600.0
2010-03-30 12:10:00,52.52,52.58,52.52,52.58,16700.0,25.2498,25.2786,25.2498,25.2786,16700.0
2010-03-30 12:15:00,52.58,52.61,52.57,52.59,53700.0,25.2786,25.2931,25.2738,25.2834,53700.0
2010-03-30 12:20:00,52.6,52.61,52.56,52.59,52700.0,25.2883,25.2931,25.269,25.2834,52700.0
2010-03-30 12:25:00,52.59,52.64,52.58,52.63,88300.0,25.2834,25.3075,25.2786,25.3027,88300.0
2010-03-30 12:30:00,52.64,52.67,52.61,52.66,62800.0,25.3075,25.3219,25.2931,25.3171,62800.0
2010-03-30 12:35:00,52.66,52.66,52.59,52.6,23900.0,25.3171,25.3171,25.2834,25.2883,23900.0
2010-03-30 12:40:00,52.59,52.64,52.59,52.63,19700.0,25.2834,25.3075,25.2834,25.3027,19700.0
2010-03-30 12:45:00,52.63,52.64,52.56,52.57,23900.0,25.3027,25.3075,25.269,25.2738,23900.0
2010-03-30 12:50:00,52.57,52.67,52.57,52.66,50900.0,25.2738,25.3219,25.2738,25.3171,50900.0
2010-03-30 12:55:00,52.67,52.69,52.65,52.68,44400.0,25.3219,25.3315,25.3123,25.3267,44400.0
2010-03-30 13:00:00,52.69,52.69,52.63,52.64,43900.0,25.3315,25.3315,25.3027,25.3075,43900.0
2010-03-30 13:05:00,52.64,52.65,52.6,52.64,20900.0,25.3075,25.3123,25.2883,25.3075,20900.0
2010-03-30 13:10:00,52.64,52.67,52.63,52.65,21800.0,25.3075,25.3219,25.3027,25.3123,21800.0
2010-03-30 13:15:00,52.65,52.66,52.63,52.64,27600.0,25.3123,25.3171,25.3027,25.3075,27600.0
2010-03-30 13:20:00,52.64,52.64,52.54,52.56,44200.0,25.3075,25.3075,25.2594,25.269,44200.0
2010-03-30 13:25:00,52.55,52.55,52.48,52.48,28600.0,25.2642,25.2642,25.2306,25.2306,28600.0
2010-03-30 13:30:00,52.48,52.49,52.44,52.44,14900.0,25.2306,25.2354,25.2113,25.2113,14900.0
2010-03-30 13:35:00,52.44,52.45,52.42,52.44,27700.0,25.2113,25.2161,25.2017,25.2113,27700.0
2010-03-30 13:40:00,52.44,52.44,52.4,52.41,25300.0,25.2113,25.2113,25.1921,25.1969,25300.0
2010-03-30 13:45:00,52.41,52.5,52.39,52.5,59100.0,25.1969,25.2402,25.1873,25.2402,59100.0
2010-03-30 13:50:00,52.5,52.54,52.5,52.5,52800.0,25.2402,25.2594,25.2402,25.2402,52800.0
2010-03-30 13:55:00,52.51,52.51,52.49,52.5,34000.0,25.245,25.245,25.2354,25.2402,34000.0
2010-03-30 14:00:00,52.49,52.5,52.48,52.5,20500.0,25.2354,25.2402,25.2306,25.2402,20500.0
2010-03-30 14:05:00,52.49,52.51,52.49,52.5,24000.0,25.2354,25.245,25.2354,25.2402,24000.0
2010-03-30 14:10:00,52.5,52.53,52.5,52.5,37300.0,25.2402,25.2546,25.2402,25.2402,37300.0
2010-03-30 14:15:00,52.5,52.51,52.47,52.47,21400.0,25.2402,25.245,25.2258,25.2258,21400.0
2010-03-30 14:20:00,52.47,52.53,52.47,52.53,34500.0,25.2258,25.2546,25.2258,25.2546,34500.0
2010-03-30 14:25:00,52.53,52.57,52.5,52.56,23100.0,25.2546,25.2738,25.2402,25.269,23100.0
2010-03-30 14:30:00,52.56,52.6,52.56,52.58,19400.0,25.269,25.2883,25.269,25.2786,19400.0
2010-03-30 14:35:00,52.58,52.6,52.58,52.59,12300.0,25.2786,25.2883,25.2786,25.2834,12300.0
2010-03-30 14:40:00,52.6,52.61,52.59,52.6,39400.0,25.2883,25.2931,25.2834,25.2883,39400.0
2010-03-30 14:45:00,52.6,52.64,52.6,52.62,36200.0,25.2883,25.3075,25.2883,25.2979,36200.0
2010-03-30 14:50:00,52.62,52.62,52.59,52.62,30400.0,25.2979,25.2979,25.2834,25.2979,30400.0
2010-03-30 14:55:00,52.62,52.64,52.61,52.62,41500.0,25.2979,25.3075,25.2931,25.2979,41500.0
2010-03-30 15:00:00,52.61,52.62,52.58,52.59,52500.0,25.2931,25.2979,25.2786,25.2834,52500.0
2010-03-30 15:05:00,52.59,52.6,52.55,52.56,39800.0,25.2834,25.2883,25.2642,25.269,39800.0
2010-03-30 15:10:00,52.56,52.57,52.54,52.54,23800.0,25.269,25.2738,25.2594,25.2594,23800.0
2010-03-30 15:15:00,52.54,52.56,52.53,52.54,53700.0,25.2594,25.269,25.2546,25.2594,53700.0
2010-03-30 15:20:00,52.54,52.55,52.5,52.5,40700.0,25.2594,25.2642,25.2402,25.2402,40700.0
2010-03-30 15:25:00,52.5,52.52,52.48,52.49,125500.0,25.2402,25.2498,25.2306,25.2354,125500.0
2010-03-30 15:30:00,52.49,52.52,52.49,52.52,77600.0,25.2354,25.2498,25.2354,25.2498,77600.0
2010-03-30 15:35:00,52.51,52.56,52.51,52.55,112800.0,25.245,25.269,25.245,25.2642,112800.0
2010-03-30 15:40:00,52.55,52.61,52.54,52.61,54500.0,25.2642,25.2931,25.2594,25.2931,54500.0
2010-03-30 15:45:00,52.6,52.61,52.49,52.52,116200.0,25.2883,25.2931,25.2354,25.2498,116200.0
2010-03-30 15:50:00,52.53,52.53,52.48,52.49,77300.0,25.2546,25.2546,25.2306,25.2354,77300.0
2010-03-30 15:55:00,52.5,52.52,52.47,52.5,193100.0,25.2402,25.2498,25.2258,25.2402,193100.0
2010-03-31 09:30:00,52.5,52.5,52.24,52.27,237500.0,25.2402,25.2402,25.1152,25.1296,237500.0
2010-03-31 09:35:00,52.26,52.3,52.17,52.19,136800.0,25.1248,25.144,25.0815,25.0911,136800.0
2010-03-31 09:40:00,52.19,52.21,52.08,52.11,132300.0,25.0911,25.1008,25.0383,25.0527,132300.0
2010-03-31 09:45:00,52.11,52.13,51.95,51.96,133000.0,25.0527,25.0623,24.9758,24.9806,133000.0
2010-03-31 09:50:00,51.96,52.04,51.95,51.96,105600.0,24.9806,25.019,24.9758,24.9806,105600.0
2010-03-31 09:55:00,51.97,52.0,51.95,51.97,133500.0,24.9854,24.9998,24.9758,24.9854,133500.0
2010-03-31 10:00:00,51.98,52.01,51.97,52.0,108200.0,24.9902,25.0046,24.9854,24.9998,108200.0
2010-03-31 10:05:00,52.01,52.13,52.01,52.13,102000.0,25.0046,25.0623,25.0046,25.0623,102000.0
2010-03-31 10:10:00,52.13,52.19,52.11,52.19,102700.0,25.0623,25.0911,25.0527,25.0911,102700.0
2010-03-31 10:15:00,52.2,52.2,52.15,52.17,61400.0,25.0959,25.0959,25.0719,25.0815,61400.0
2010-03-31 10:20:00,52.17,52.24,52.15,52.23,87600.0,25.0815,25.1152,25.0719,25.1104,87600.0
2010-03-31 10:25:00,52.23,52.23,52.18,52.2,49300.0,25.1104,25.1104,25.0863,25.0959,49300.0
2010-03-31 10:30:00,52.2,52.24,52.17,52.19,45100.0,25.0959,25.1152,25.0815,25.0911,45100.0
2010-03-31 10:35:00,52.2,52.21,52.12,52.12,43400.0,25.0959,25.1008,25.0575,25.0575,43400.0
2010-03-31 10:40:00,52.12,52.22,52.12,52.2,43300.0,25.0575,25.1056,25.0575,25.0959,43300.0
2010-03-31 10:45:00,52.2,52.21,52.18,52.19,33300.0,25.0959,25.1008,25.0863,25.0911,33300.0
2010-03-31 10:50:00,52.18,52.21,52.15,52.19,35300.0,25.0863,25.1008,25.0719,25.0911,35300.0
2010-03-31 10:55:00,52.2,52.21,52.17,52.19,31800.0,25.0959,25.1008,25.0815,25.0911,31800.0
2010-03-31 11:00:00,52.19,52.2,52.09,52.1,55600.0,25.0911,25.0959,25.0431,25.0479,55600.0
2010-03-31 11:05:00,52.1,52.21,52.1,52.2,55800.0,25.0479,25.1008,25.0479,25.0959,55800.0
2010-03-31 11:10:00,52.19,52.21,52.18,52.18,94700.0,25.0911,25.1008,25.0863,25.0863,94700.0
2010-03-31 11:15:00,52.18,52.21,52.16,52.19,42600.0,25.0863,25.1008,25.0767,25.0911,42600.0
2010-03-31 11:20:00,52.19,52.25,52.19,52.21,55200.0,25.0911,25.12,25.0911,25.1008,55200.0
2010-03-31 11:25:00,52.21,52.25,52.17,52.24,49900.0,25.1008,25.12,25.0815,25.1152,49900.0
2010-03-31 11:30:00,52.23,52.26,52.22,52.22,51800.0,25.1104,25.1248,25.1056,25.1056,51800.0
2010-03-31 11:35:00,52.23,52.25,52.2,52.21,42700.0,25.1104,25.12,25.0959,25.1008,42700.0
2010-03-31 11:40:00,52.21,52.27,52.2,52.2,82700.0,25.1008,25.1296,25.0959,25.0959,82700.0
2010-03-31 11:45:00,52.2,52.25,52.18,52.25,50100.0,25.0959,25.12,25.0863,25.12,50100.0
2010-03-31 11:50:00,52.25,52.25,52.19,52.19,58800.0,25.12,25.12,25.0911,25.0911,58800.0
2010-03-31 11:55:00,52.19,52.22,52.18,52.2,45800.0,25.0911,25.1056,25.0863,25.0959,45800.0
2010-03-31 12:00:00,52.2,52.25,52.2,52.24,41900.0,25.0959,25.12,25.0959,25.1152,41900.0
2010-03-31 12:05:00,52.24,52.25,52.18,52.19,57800.0,25.1152,25.12,25.0863,25.0911,57800.0
2010-03-31 12:10:00,52.2,52.23,52.19,52.19,25200.0,25.0959,25.1104,25.0911,25.0911,25200.0
2010-03-31 12:15:00,52.2,52.24,52.19,52.21,37200.0,25.0959,25.1152,25.0911,25.1008,37200.0
2010-03-31 12:20:00,52.22,52.25,52.2,52.21,47500.0,25.1056,25.12,25.0959,25.1008,47500.0
2010-03-31 12:25:00,52.22,52.24,52.21,52.21,20400.0,25.1056,25.1152,25.1008,25.1008,20400.0
2010-03-31 12:30:00,52.21,52.24,52.17,52.18,34600.0,25.1008,25.1152,25.0815,25.0863,34600.0
2010-03-31 12:35:00,52.19,52.24,52.18,52.22,42200.0,25.0911,25.1152,25.0863,25.1056,42200.0
2010-03-31 12:40:00,52.22,52.22,52.19,52.2,32700.0,25.1056,25.1056,25.0911,25.0959,32700.0
2010-03-31 12:45:00,52.2,52.23,52.16,52.19,35000.0,25.0959,25.1104,25.0767,25.0911,35000.0
2010-03-31 12:50:00,52.18,52.22,52.18,52.18,30300.0,25.0863,25.1056,25.0863,25.0863,30300.0
2010-03-31 12:55:00,52.18,52.21,52.16,52.19,41900.0,25.0863,25.1008,25.0767,25.0911,41900.0
2010-03-31 13:00:00,52.19,52.21,52.18,52.19,26900.0,25.0911,25.1008,25.0863,25.0911,26900.0
2010-03-31 13:05:00,52.19,52.24,52.19,52.23,38100.0,25.0911,25.1152,25.0911,25.1104,38100.0
2010-03-31 13:10:00,52.23,52.25,52.23,52.24,31300.0,25.1104,25.12,25.1104,25.1152,31300.0
2010-03-31 13:15:00,52.24,52.28,52.23,52.24,71400.0,25.1152,25.1344,25.1104,25.1152,71400.0
2010-03-31 13:20:00,52.24,52.24,52.18,52.19,29400.0,25.1152,25.1152,25.0863,25.0911,29400.0
2010-03-31 13:25:00,52.19,52.23,52.19,52.23,49500.0,25.0911,25.1104,25.0911,25.1104,49500.0
2010-03-31 13:30:00,52.22,52.26,52.22,52.23,31500.0,25.1056,25.1248,25.1056,25.1104,31500.0
2010-03-31 13:35:00,52.22,52.26,52.22,52.24,22500.0,25.1056,25.1248,25.1056,25.1152,22500.0
2010-03-31 13:40:00,52.25,52.33,52.24,52.33,41800.0,25.12,25.1584,25.1152,25.1584,41800.0
2010-03-31 13:45:00,52.33,52.35,52.3,52.34,28800.0,25.1584,25.1681,25.144,25.1633,28800.0
2010-03-31 13:50:00,52.35,52.35,52.27,52.27,40100.0,25.1681,25.1681,25.1296,25.1296,40100.0
2010-03-31 13:55:00,52.28,52.35,52.28,52.35,43900.0,25.1344,25.1681,25.1344,25.1681,43900.0
2010-03-31 14:00:00,52.35,52.35,52.31,52.34,21400.0,25.1681,25.1681,25.1488,25.1633,21400.0
2010-03-31 14:05:00,52.34,52.39,52.33,52.39,57900.0,25.1633,25.1873,25.1584,25.1873,57900.0
2010-03-31 14:10:00,52.38,52.39,52.35,52.35,32500.0,25.1825,25.1873,25.1681,25.1681,32500.0
2010-03-31 14:15:00,52.36,52.37,52.29,52.3,48000.0,25.1729,25.1777,25.1392,25.144,48000.0
2010-03-31 14:20:00,52.31,52.34,52.3,52.3,35500.0,25.1488,25.1633,25.144,25.144,35500.0
2010-03-31 14:25:00,52.31,52.32,52.3,52.31,37200.0,25.1488,25.1536,25.144,25.1488,37200.0
2010-03-31 14:30:00,52.31,52.32,52.28,52.28,23500.0,25.1488,25.1536,25.1344,25.1344,23500.0
2010-03-31 14:35:00,52.28,52.28,52.26,52.27,25000.0,25.1344,25.1344,25.1248,25.1296,25000.0
2010-03-31 14:40:00,52.27,52.28,52.24,52.24,35500.0,25.1296,25.1344,25.1152,25.1152,35500.0
2010-03-31 14:45:00,52.24,52.25,52.2,52.21,43400.0,25.1152,25.12,25.0959,25.1008,43400.0
2010-03-31 14:50:00,52.2,52.26,52.2,52.26,45300.0,25.0959,25.1248,25.0959,25.1248,45300.0
2010-03-31 14:55:00,52.25,52.26,52.24,52.26,32600.0,25.12,25.1248,25.1152,25.1248,32600.0
2010-03-31 15:00:00,52.25,52.28,52.24,52.28,44300.0,25.12,25.1344,25.1152,25.1344,44300.0
2010-03-31 15:05:00,52.27,52.28,52.25,52.26,71600.0,25.1296,25.1344,25.12,25.1248,71600.0
2010-03-31 15:10:00,52.26,52.27,52.18,52.23,58800.0,25.1248,25.1296,25.0863,25.1104,58800.0
2010-03-31 15:15:00,52.22,52.23,52.15,52.2,53100.0,25.1056,25.1104,25.0719,25.0959,53100.0
2010-03-31 15:20:00,52.2,52.22,52.15,52.15,80200.0,25.0959,25.1056,25.0719,25.0719,80200.0
2010-03-31 15:25:00,52.16,52.22,52.14,52.21,90700.0,25.0767,25.1056,25.0671,25.1008,90700.0
2010-03-31 15:30:00,52.21,52.22,52.13,52.15,83900.0,25.1008,25.1056,25.0623,25.0719,83900.0
2010-03-31 15:35:00,52.15,52.17,52.15,52.17,68200.0,25.0719,25.0815,25.0719,25.0815,68200.0
2010-03-31 15:40:00,52.17,52.2,52.15,52.2,132000.0,25.0815,25.0959,25.0719,25.0959,132000.0
2010-03-31 15:45:00,52.19,52.2,52.07,52.08,220600.0,25.0911,25.0959,25.0334,25.0383,220600.0
2010-03-31 15:50:00,52.09,52.18,52.07,52.15,183800.0,25.0431,25.0863,25.0334,25.0719,183800.0
2010-03-31 15:55:00,52.15,52.22,52.11,52.17,393500.0,25.0719,25.1056,25.0527,25.0815,393500.0
2010-04-01 09:30:00,52.24,52.39,52.16,52.35,149200.0,25.1152,25.1873,25.0767,25.1681,149200.0
2010-04-01 09:35:00,52.37,52.63,52.3,52.42,178100.0,25.1777,25.3027,25.144,25.2017,178100.0
2010-04-01 09:40:00,52.42,52.56,52.42,52.52,52600.0,25.2017,25.269,25.2017,25.2498,52600.0
2010-04-01 09:45:00,52.53,52.68,52.4,52.41,89000.0,25.2546,25.3267,25.1921,25.1969,89000.0
2010-04-01 09:50:00,52.42,52.44,52.34,52.35,55900.0,25.2017,25.2113,25.1633,25.1681,55900.0
2010-04-01 09:55:00,52.35,52.37,52.28,52.35,67000.0,25.1681,25.1777,25.1344,25.1681,67000.0
2010-04-01 10:00:00,52.36,52.43,52.34,52.42,102900.0,25.1729,25.2065,25.1633,25.2017,102900.0
2010-04-01 10:05:00,52.41,52.43,52.34,52.4,59700.0,25.1969,25.2065,25.1633,25.1921,59700.0
2010-04-01 10:10:00,52.41,52.41,52.36,52.39,28600.0,25.1969,25.1969,25.1729,25.1873,28600.0
2010-04-01 10:15:00,52.4,52.41,52.35,52.4,64100.0,25.1921,25.1969,25.1681,25.1921,64100.0
2010-04-01 10:20:00,52.41,52.43,52.38,52.38,27300.0,25.1969,25.2065,25.1825,25.1825,27300.0
2010-04-01 10:25:00,52.38,52.39,52.32,52.37,58200.0,25.1825,25.1873,25.1536,25.1777,58200.0
2010-04-01 10:30:00,52.36,52.37,52.3,52.31,40700.0,25.1729,25.1777,25.144,25.1488,40700.0
2010-04-01 10:35:00,52.31,52.38,52.29,52.38,72900.0,25.1488,25.1825,25.1392,25.1825,72900.0
2010-04-01 10:40:00,52.38,52.4,52.33,52.33,95600.0,25.1825,25.1921,25.1584,25.1584,95600.0
2010-04-01 10:45:00,52.33,52.35,52.24,52.24,87800.0,25.1584,25.1681,25.1152,25.1152,87800.0
2010-04-01 10:50:00,52.24,52.27,52.18,52.23,61800.0,25.1152,25.1296,25.0863,25.1104,61800.0
2010-04-01 10:55:00,52.23,52.26,52.19,52.26,59200.0,25.1104,25.1248,25.0911,25.1248,59200.0
2010-04-01 11:00:00,52.25,52.33,52.25,52.31,36700.0,25.12,25.1584,25.12,25.1488,36700.0
2010-04-01 11:05:00,52.32,52.35,52.31,52.34,50000.0,25.1536,25.1681,25.1488,25.1633,50000.0
2010-04-01 11:10:00,52.34,52.39,52.34,52.35,56400.0,25.1633,25.1873,25.1633,25.1681,56400.0
2010-04-01 11:15:00,52.36,52.36,52.27,52.28,31600.0,25.1729,25.1729,25.1296,25.1344,31600.0
2010-04-01 11:20:00,52.27,52.34,52.25,52.34,32600.0,25.1296,25.1633,25.12,25.1633,32600.0
2010-04-01 11:25:00,52.34,52.39,52.31,52.32,28000.0,25.1633,25.1873,25.1488,25.1536,28000.0
2010-04-01 11:30:00,52.32,52.41,52.31,52.38,25800.0,25.1536,25.1969,25.1488,25.1825,25800.0
2010-04-01 11:35:00,52.38,52.39,52.3,52.37,30600.0,25.1825,25.1873,25.144,25.1777,30600.0
2010-04-01 11:40:00,52.37,52.41,52.35,52.39,22200.0,25.1777,25.1969,25.1681,25.1873,22200.0
2010-04-01 11:45:00,52.39,52.39,52.34,52.35,25300.0,25.1873,25.1873,25.1633,25.1681,25300.0
2010-04-01 11:50:00,52.35,52.36,52.3,52.34,40800.0,25.1681,25.1729,25.144,25.1633,40800.0
2010-04-01 11:55:00,52.33,52.37,52.27,52.28,34600.0,25.1584,25.1777,25.1296,25.1344,34600.0
2010-04-01 12:00:00,52.27,52.29,52.25,52.27,26700.0,25.1296,25.1392,25.12,25.1296,26700.0
2010-04-01 12:05:00,52.27,52.28,52.26,52.27,23700.0,25.1296,25.1344,25.1248,25.1296,23700.0
2010-04-01 12:10:00,52.28,52.32,52.27,52.3,38900.0,25.1344,25.1536,25.1296,25.144,38900.0
2010-04-01 12:15:00,52.3,52.33,52.3,52.33,21500.0,25.144,25.1584,25.144,25.1584,21500.0
2010-04-01 12:20:00,52.33,52.36,52.33,52.35,38500.0,25.1584,25.1729,25.1584,25.1681,38500.0
2010-04-01 12:25:00,52.35,52.37,52.35,52.37,22400.0,25.1681,25.1777,25.1681,25.1777,22400.0
2010-04-01 12:30:00,52.37,52.37,52.34,52.35,25700.0,25.1777,25.1777,25.1633,25.1681,25700.0
2010-04-01 12:35:00,52.34,52.38,52.32,52.37,101200.0,25.1633,25.1825,25.1536,25.1777,101200.0
2010-04-01 12:40:00,52.37,52.4,52.35,52.38,51400.0,25.1777,25.1921,25.1681,25.1825,51400.0
2010-04-01 12:45:00,52.39,52.41,52.38,52.39,31300.0,25.1873,25.1969,25.1825,25.1873,31300.0
2010-04-01 12:50:00,52.39,52.4,52.37,52.38,26300.0,25.1873,25.1921,25.1777,25.1825,26300.0
2010-04-01 12:55:00,52.38,52.38,52.32,52.32,27600.0,25.1825,25.1825,25.1536,25.1536,27600.0
2010-04-01 13:00:00,52.32,52.33,52.29,52.33,19900.0,25.1536,25.1584,25.1392,25.1584,19900.0
2010-04-01 13:05:00,52.33,52.37,52.33,52.36,27400.0,25.1584,25.1777,25.1584,25.1729,27400.0
2010-04-01 13:10:00,52.37,52.37,52.34,52.35,34700.0,25.1777,25.1777,25.1633,25.1681,34700.0
2010-04-01 13:15:00,52.34,52.35,52.31,52.35,44300.0,25.1633,25.1681,25.1488,25.1681,44300.0
2010-04-01 13:20:00,52.36,52.4,52.35,52.37,55600.0,25.1729,25.1921,25.1681,25.1777,55600.0
2010-04-01 13:25:00,52.37,52.38,52.36,52.36,22700.0,25.1777,25.1825,25.1729,25.1729,22700.0
2010-04-01 13:30:00,52.37,52.37,52.35,52.35,21100.0,25.1777,25.1777,25.1681,25.1681,21100.0
2010-04-01 13:35:00,52.35,52.38,52.35,52.37,39500.0,25.1681,25.1825,25.1681,25.1777,39500.0
2010-04-01 13:40:00,52.37,52.37,52.35,52.35,58600.0,25.1777,25.1777,25.1681,25.1681,58600.0
2010-04-01 13:45:00,52.35,52.37,52.29,52.3,53300.0,25.1681,25.1777,25.1392,25.144,53300.0
2010-04-01 13:50:00,52.3,52.31,52.26,52.29,46300.0,25.144,25.1488,25.1248,25.1392,46300.0
2010-04-01 13:55:00,52.29,52.34,52.26,52.32,42200.0,25.1392,25.1633,25.1248,25.1536,42200.0
2010-04-01 14:00:00,52.33,52.33,52.27,52.29,49400.0,25.1584,25.1584,25.1296,25.1392,49400.0
2010-04-01 14:05:00,52.29,52.31,52.26,52.29,36200.0,25.1392,25.1488,25.1248,25.1392,36200.0
2010-04-01 14:10:00,52.3,52.36,52.28,52.35,35000.0,25.144,25.1729,25.1344,25.1681,35000.0
2010-04-01 14:15:00,52.35,52.38,52.3,52.38,57100.0,25.1681,25.1825,25.144,25.1825,57100.0
2010-04-01 14:20:00,52.37,52.41,52.36,52.4,36100.0,25.1777,25.1969,25.1729,25.1921,36100.0
2010-04-01 14:25:00,52.39,52.39,52.29,52.3,49600.0,25.1873,25.1873,25.1392,25.144,49600.0
2010-04-01 14:30:00,52.29,52.32,52.26,52.26,66200.0,25.1392,25.1536,25.1248,25.1248,66200.0
2010-04-01 14:35:00,52.26,52.28,52.26,52.28,26000.0,25.1248,25.1344,25.1248,25.1344,26000.0
2010-04-01 14:40:00,52.28,52.33,52.25,52.32,75700.0,25.1344,25.1584,25.12,25.1536,75700.0
2010-04-01 14:45:00,52.31,52.35,52.3,52.31,38900.0,25.1488,25.1681,25.144,25.1488,38900.0
2010-04-01 14:50:00,52.32,52.4,52.32,52.39,63500.0,25.1536,25.1921,25.1536,25.1873,63500.0
2010-04-01 14:55:00,52.38,52.41,52.35,52.36,57100.0,25.1825,25.1969,25.1681,25.1729,57100.0
2010-04-01 15:00:00,52.35,52.37,52.29,52.29,77400.0,25.1681,25.1777,25.1392,25.1392,77400.0
2010-04-01 15:05:00,52.29,52.36,52.28,52.36,80300.0,25.1392,25.1729,25.1344,25.1729,80300.0
2010-04-01 15:10:00,52.36,52.37,52.31,52.31,52200.0,25.1729,25.1777,25.1488,25.1488,52200.0
2010-04-01 15:15:00,52.31,52.33,52.28,52.28,74600.0,25.1488,25.1584,25.1344,25.1344,74600.0
2010-04-01 15:20:00,52.28,52.35,52.28,52.33,43600.0,25.1344,25.1681,25.1344,25.1584,43600.0
2010-04-01 15:25:00,52.33,52.33,52.3,52.31,43100.0,25.1584,25.1584,25.144,25.1488,43100.0
2010-04-01 15:30:00,52.31,52.42,52.31,52.42,75500.0,25.1488,25.2017,25.1488,25.2017,75500.0
2010-04-01 15:35:00,52.42,52.42,52.37,52.4,86300.0,25.2017,25.2017,25.1777,25.1921,86300.0
2010-04-01 15:40:00,52.41,52.45,52.4,52.45,124300.0,25.1969,25.2161,25.1921,25.2161,124300.0
2010-04-01 15:45:00,52.45,52.46,52.4,52.42,99400.0,25.2161,25.2209,25.1921,25.2017,99400.0
2010-04-01 15:50:00,52.41,52.46,52.41,52.44,124200.0,25.1969,25.2209,25.1969,25.2113,124200.0
2010-04-01 15:55:00,52.44,52.48,52.42,52.46,180700.0,25.2113,25.2306,25.2017,25.2209,180700.0
2010-04-05 09:30:00,52.6,52.78,52.6,52.78,149200.0,25.2883,25.3748,25.2883,25.3748,149200.0
2010-04-05 09:35:00,52.78,52.85,52.78,52.79,93600.0,25.3748,25.4084,25.3748,25.3796,93600.0
2010-04-05 09:40:00,52.8,52.82,52.52,52.52,101400.0,25.3844,25.394,25.2498,25.2498,101400.0
2010-04-05 09:45:00,52.53,52.58,52.36,52.41,88200.0,25.2546,25.2786,25.1729,25.1969,88200.0
2010-04-05 09:50:00,52.39,52.47,52.36,52.42,68700.0,25.1873,25.2258,25.1729,25.2017,68700.0
2010-04-05 09:55:00,52.42,52.46,52.39,52.41,27300.0,25.2017,25.2209,25.1873,25.1969,27300.0
2010-04-05 10:00:00,52.41,52.49,52.41,52.49,44700.0,25.1969,25.2354,25.1969,25.2354,44700.0
2010-04-05 10:05:00,52.5,52.52,52.48,52.5,19800.0,25.2402,25.2498,25.2306,25.2402,19800.0
2010-04-05 10:10:00,52.5,52.56,52.5,52.52,79300.0,25.2402,25.269,25.2402,25.2498,79300.0
2010-04-05 10:15:00,52.52,52.55,52.49,52.5,39000.0,25.2498,25.2642,25.2354,25.2402,39000.0
2010-04-05 10:20:00,52.5,52.63,52.5,52.59,40900.0,25.2402,25.3027,25.2402,25.2834,40900.0
2010-04-05 10:25:00,52.58,52.62,52.54,52.62,87900.0,25.2786,25.2979,25.2594,25.2979,87900.0
2010-04-05 10:30:00,52.62,52.65,52.57,52.65,35200.0,25.2979,25.3123,25.2738,25.3123,35200.0
2010-04-05 10:35:00,52.65,52.73,52.65,52.69,50800.0,25.3123,25.3508,25.3123,25.3315,50800.0
2010-04-05 10:40:00,52.7,52.82,52.69,52.8,41400.0,25.3363,25.394,25.3315,25.3844,41400.0
2010-04-05 10:45:00,52.8,52.83,52.76,52.77,59600.0,25.3844,25.3988,25.3652,25.37,59600.0
2010-04-05 10:50:00,52.78,52.79,52.74,52.75,57300.0,25.3748,25.3796,25.3556,25.3604,57300.0
2010-04-05 10:55:00,52.75,52.77,52.66,52.66,51900.0,25.3604,25.37,25.3171,25.3171,51900.0
2010-04-05 11:00:00,52.66,52.68,52.58,52.68,58900.0,25.3171,25.3267,25.2786,25.3267,58900.0
2010-04-05 11:05:00,52.69,52.76,52.69,52.75,28700.0,25.3315,25.3652,25.3315,25.3604,28700.0
2010-04-05 11:10:00,52.75,52.76,52.69,52.72,36200.0,25.3604,25.3652,25.3315,25.3459,36200.0
2010-04-05 11:15:00,52.72,52.72,52.63,52.64,44600.0,25.3459,25.3459,25.3027,25.3075,44600.0
2010-04-05 11:20:00,52.65,52.74,52.64,52.73,32800.0,25.3123,25.3556,25.3075,25.3508,32800.0
2010-04-05 11:25:00,52.75,52.76,52.71,52.74,23900.0,25.3604,25.3652,25.3411,25.3556,23900.0
2010-04-05 11:30:00,52.74,52.75,52.65,52.65,34000.0,25.3556,25.3604,25.3123,25.3123,34000.0
2010-04-05 11:35:00,52.65,52.69,52.65,52.66,20300.0,25.3123,25.3315,25.3123,25.3171,20300.0
2010-04-05 11:40:00,52.66,52.67,52.66,52.66,27700.0,25.3171,25.3219,25.3171,25.3171,27700.0
2010-04-05 11:45:00,52.66,52.67,52.65,52.65,22000.0,25.3171,25.3219,25.3123,25.3123,22000.0
2010-04-05 11:50:00,52.65,52.74,52.65,52.74,41300.0,25.3123,25.3556,25.3123,25.3556,41300.0
2010-04-05 11:55:00,52.74,52.75,52.69,52.69,27100.0,25.3556,25.3604,25.3315,25.3315,27100.0
2010-04-05 12:00:00,52.69,52.71,52.66,52.66,22700.0,25.3315,25.3411,25.3171,25.3171,22700.0
2010-04-05 12:05:00,52.66,52.69,52.65,52.68,25100.0,25.3171,25.3315,25.3123,25.3267,25100.0
2010-04-05 12:10:00,52.68,52.69,52.6,52.63,27200.0,25.3267,25.3315,25.2883,25.3027,27200.0
2010-04-05 12:15:00,52.63,52.63,52.61,52.61,28000.0,25.3027,25.3027,25.2931,25.2931,28000.0
2010-04-05 12:20:00,52.61,52.62,52.59,52.6,44300.0,25.2931,25.2979,25.2834,25.2883,44300.0
2010-04-05 12:25:00,52.59,52.6,52.57,52.58,32300.0,25.2834,25.2883,25.2738,25.2786,32300.0
2010-04-05 12:30:00,52.59,52.6,52.56,52.59,30100.0,25.2834,25.2883,25.269,25.2834,30100.0
2010-04-05 12:35:00,52.59,52.62,52.59,52.6,21900.0,25.2834,25.2979,25.2834,25.2883,21900.0
2010-04-05 12:40:00,52.61,52.64,52.6,52.64,13600.0,25.2931,25.3075,25.2883,25.3075,13600.0
2010-04-05 12:45:00,52.63,52.66,52.63,52.65,18900.0,25.3027,25.3171,25.3027,25.3123,18900.0
2010-04-05 12:50:00,52.65,52.68,52.65,52.67,20200.0,25.3123,25.3267,25.3123,25.3219,20200.0
2010-04-05 12:55:00,52.69,52.69,52.65,52.66,27400.0,25.3315,25.3315,25.3123,25.3171,27400.0
2010-04-05 13:00:00,52.67,52.75,52.66,52.74,52800.0,25.3219,25.3604,25.3171,25.3556,52800.0
2010-04-05 13:05:00,52.74,52.75,52.7,52.71,42000.0,25.3556,25.3604,25.3363,25.3411,42000.0
2010-04-05 13:10:00,52.71,52.75,52.7,52.74,29900.0,25.3411,25.3604,25.3363,25.3556,29900.0
2010-04-05 13:15:00,52.74,52.75,52.73,52.75,27600.0,25.3556,25.3604,25.3508,25.3604,27600.0
2010-04-05 13:20:00,52.74,52.76,52.74,52.76,17000.0,25.3556,25.3652,25.3556,25.3652,17000.0
2010-04-05 13:25:00,52.76,52.79,52.75,52.78,40200.0,25.3652,25.3796,25.3604,25.3748,40200.0
2010-04-05 13:30:00,52.78,52.79,52.77,52.77,29600.0,25.3748,25.3796,25.37,25.37,29600.0
2010-04-05 13:35:00,52.78,52.78,52.73,52.77,51400.0,25.3748,25.3748,25.3508,25.37,51400.0
2010-04-05 13:40:00,52.77,52.78,52.73,52.73,42600.0,25.37,25.3748,25.3508,25.3508,42600.0
2010-04-05 13:45:00,52.72,52.72,52.65,52.71,72000.0,25.3459,25.3459,25.3123,25.3411,72000.0
2010-04-05 13:50:00,52.72,52.79,52.72,52.78,36600.0,25.3459,25.3796,25.3459,25.3748,36600.0
2010-04-05 13:55:00,52.79,52.84,52.78,52.83,89300.0,25.3796,25.4036,25.3748,25.3988,89300.0
2010-04-05 14:00:00,52.84,52.86,52.81,52.83,60500.0,25.4036,25.4133,25.3892,25.3988,60500.0
2010-04-05 14:05:00,52.84,52.9,52.84,52.88,38000.0,25.4036,25.4325,25.4036,25.4229,38000.0
2010-04-05 14:10:00,52.87,52.87,52.84,52.87,42000.0,25.4181,25.4181,25.4036,25.4181,42000.0
2010-04-05 14:15:00,52.87,52.9,52.86,52.87,31500.0,25.4181,25.4325,25.4133,25.4181,31500.0
2010-04-05 14:20:00,52.87,52.93,52.87,52.93,34800.0,25.4181,25.4469,25.4181,25.4469,34800.0
2010-04-05 14:25:00,52.92,52.95,52.9,52.95,46700.0,25.4421,25.4565,25.4325,25.4565,46700.0
2010-04-05 14:30:00,52.95,52.97,52.92,52.96,39600.0,25.4565,25.4661,25.4421,25.4613,39600.0
2010-04-05 14:35:00,52.97,52.97,52.91,52.94,63400.0,25.4661,25.4661,25.4373,25.4517,63400.0
2010-04-05 14:40:00,52.94,52.98,52.94,52.96,52000.0,25.4517,25.4709,25.4517,25.4613,52000.0
2010-04-05 14:45:00,52.96,52.99,52.96,52.98,45700.0,25.4613,25.4758,25.4613,25.4709,45700.0
2010-04-05 14:50:00,52.99,52.99,52.94,52.97,58200.0,25.4758,25.4758,25.4517,25.4661,58200.0
2010-04-05 14:55:00,52.98,52.98,52.89,52.91,65000.0,25.4709,25.4709,25.4277,25.4373,65000.0
2010-04-05 15:00:00,52.92,52.93,52.89,52.89,33500.0,25.4421,25.4469,25.4277,25.4277,33500.0
2010-04-05 15:05:00,52.89,52.9,52.84,52.85,46000.0,25.4277,25.4325,25.4036,25.4084,46000.0
2010-04-05 15:10:00,52.84,52.84,52.79,52.8,115100.0,25.4036,25.4036,25.3796,25.3844,115100.0
2010-04-05 15:15:00,52.8,52.81,52.77,52.78,75200.0,25.3844,25.3892,25.37,25.3748,75200.0
2010-04-05 15:20:00,52.78,52.83,52.78,52.8,62800.0,25.3748,25.3988,25.3748,25.3844,62800.0
2010-04-05 15:25:00,52.8,52.82,52.79,52.81,34700.0,25.3844,25.394,25.3796,25.3892,34700.0
2010-04-05 15:30:00,52.81,52.82,52.74,52.78,85300.0,25.3892,25.394,25.3556,25.3748,85300.0
2010-04-05 15:35:00,52.78,52.78,52.73,52.74,59400.0,25.3748,25.3748,25.3508,25.3556,59400.0
2010-04-05 15:40:00,52.74,52.82,52.72,52.81,65500.0,25.3556,25.394,25.3459,25.3892,65500.0
2010-04-05 15:45:00,52.81,52.9,52.81,52.88,135200.0,25.3892,25.4325,25.3892,25.4229,135200.0
2010-04-05 15:50:00,52.87,52.88,52.81,52.85,123500.0,25.4181,25.4229,25.3892,25.4084,123500.0
2010-04-05 15:55:00,52.86,52.88,52.82,52.88,158700.0,25.4133,25.4229,25.394,25.4229,158700.0
2010-04-06 09:30:00,52.64,52.85,52.64,52.72,109900.0,25.3075,25.4084,25.3075,25.3459,109900.0
2010-04-06 09:35:00,52.73,52.87,52.67,52.78,64300.0,25.3508,25.4181,25.3219,25.3748,64300.0
2010-04-06 09:40:00,52.79,52.84,52.59,52.6,110600.0,25.3796,25.4036,25.2834,25.2883,110600.0
2010-04-06 09:45:00,52.61,52.71,52.55,52.67,66000.0,25.2931,25.3411,25.2642,25.3219,66000.0
2010-04-06 09:50:00,52.68,52.73,52.63,52.71,53300.0,25.3267,25.3508,25.3027,25.3411,53300.0
2010-04-06 09:55:00,52.72,52.74,52.69,52.72,29700.0,25.3459,25.3556,25.3315,25.3459,29700.0
2010-04-06 10:00:00,52.72,52.77,52.66,52.75,85400.0,25.3459,25.37,25.3171,25.3604,85400.0
2010-04-06 10:05:00,52.75,52.81,52.75,52.76,46500.0,25.3604,25.3892,25.3604,25.3652,46500.0
2010-04-06 10:10:00,52.76,52.87,52.74,52.86,64200.0,25.3652,25.4181,25.3556,25.4133,64200.0
2010-04-06 10:15:00,52.86,52.88,52.82,52.84,83600.0,25.4133,25.4229,25.394,25.4036,83600.0
2010-04-06 10:20:00,52.84,52.85,52.79,52.81,76200.0,25.4036,25.4084,25.3796,25.3892,76200.0
2010-04-06 10:25:00,52.82,52.87,52.79,52.85,44600.0,25.394,25.4181,25.3796,25.4084,44600.0
2010-04-06 10:30:00,52.86,52.87,52.7,52.79,91000.0,25.4133,25.4181,25.3363,25.3796,91000.0
2010-04-06 10:35:00,52.8,52.83,52.77,52.77,38200.0,25.3844,25.3988,25.37,25.37,38200.0
2010-04-06 10:40:00,52.78,52.8,52.71,52.74,39700.0,25.3748,25.3844,25.3411,25.3556,39700.0
2010-04-06 10:45:00,52.74,52.75,52.69,52.74,50400.0,25.3556,25.3604,25.3315,25.3556,50400.0
2010-04-06 10:50:00,52.74,52.81,52.74,52.77,29600.0,25.3556,25.3892,25.3556,25.37,29600.0
2010-04-06 10:55:00,52.77,52.79,52.75,52.78,25900.0,25.37,25.3796,25.3604,25.3748,25900.0
2010-04-06 11:00:00,52.79,52.82,52.75,52.76,35200.0,25.3796,25.394,25.3604,25.3652,35200.0
2010-04-06 11:05:00,52.76,52.81,52.76,52.8,22500.0,25.3652,25.3892,25.3652,25.3844,22500.0
2010-04-06 11:10:00,52.79,52.83,52.79,52.79,18300.0,25.3796,25.3988,25.3796,25.3796,18300.0
2010-04-06 11:15:00,52.8,52.81,52.78,52.81,24500.0,25.3844,25.3892,25.3748,25.3892,24500.0
2010-04-06 11:20:00,52.81,52.85,52.8,52.84,28500.0,25.3892,25.4084,25.3844,25.4036,28500.0
2010-04-06 11:25:00,52.85,52.88,52.81,52.87,34000.0,25.4084,25.4229,25.3892,25.4181,34000.0
2010-04-06 11:30:00,52.87,52.88,52.83,52.83,32600.0,25.4181,25.4229,25.3988,25.3988,32600.0
2010-04-06 11:35:00,52.83,52.83,52.75,52.75,34200.0,25.3988,25.3988,25.3604,25.3604,34200.0
2010-04-06 11:40:00,52.76,52.81,52.76,52.79,42800.0,25.3652,25.3892,25.3652,25.3796,42800.0
2010-04-06 11:45:00,52.79,52.87,52.79,52.82,32000.0,25.3796,25.4181,25.3796,25.394,32000.0
2010-04-06 11:50:00,52.83,52.87,52.81,52.81,21900.0,25.3988,25.4181,25.3892,25.3892,21900.0
2010-04-06 11:55:00,52.81,52.81,52.75,52.79,24400.0,25.3892,25.3892,25.3604,25.3796,24400.0
2010-04-06 12:00:00,52.79,52.81,52.77,52.79,20500.0,25.3796,25.3892,25.37,25.3796,20500.0
2010-04-06 12:05:00,52.8,52.83,52.79,52.81,34900.0,25.3844,25.3988,25.3796,25.3892,34900.0
2010-04-06 12:10:00,52.82,52.83,52.78,52.82,27000.0,25.394,25.3988,25.3748,25.394,27000.0
2010-04-06 12:15:00,52.82,52.85,52.81,52.82,15600.0,25.394,25.4084,25.3892,25.394,15600.0
2010-04-06 12:20:00,52.82,52.84,52.8,52.83,15700.0,25.394,25.4036,25.3844,25.3988,15700.0
2010-04-06 12:25:00,52.84,52.85,52.81,52.81,21000.0,25.4036,25.4084,25.3892,25.3892,21000.0
2010-04-06 12:30:00,52.82,52.82,52.76,52.78,35100.0,25.394,25.394,25.3652,25.3748,35100.0
2010-04-06 12:35:00,52.78,52.81,52.78,52.8,16500.0,25.3748,25.3892,25.3748,25.3844,16500.0
2010-04-06 12:40:00,52.81,52.82,52.76,52.79,34400.0,25.3892,25.394,25.3652,25.3796,34400.0
2010-04-06 12:45:00,52.78,52.82,52.78,52.78,18500.0,25.3748,25.394,25.3748,25.3748,18500.0
2010-04-06 12:50:00,52.78,52.8,52.77,52.8,24700.0,25.3748,25.3844,25.37,25.3844,24700.0
2010-04-06 12:55:00,52.8,52.85,52.79,52.84,11900.0,25.3844,25.4084,25.3796,25.4036,11900.0
2010-04-06 13:00:00,52.85,52.88,52.84,52.86,30500.0,25.4084,25.4229,25.4036,25.4133,30500.0
2010-04-06 13:05:00,52.86,52.88,52.86,52.87,28500.0,25.4133,25.4229,25.4133,25.4181,28500.0
2010-04-06 13:10:00,52.86,52.88,52.83,52.83,46300.0,25.4133,25.4229,25.3988,25.3988,46300.0
2010-04-06 13:15:00,52.82,52.84,52.77,52.77,26100.0,25.394,25.4036,25.37,25.37,26100.0
2010-04-06 13:20:00,52.78,52.84,52.77,52.84,16500.0,25.3748,25.4036,25.37,25.4036,16500.0
2010-04-06 13:25:00,52.84,52.84,52.79,52.8,29300.0,25.4036,25.4036,25.3796,25.3844,29300.0
2010-04-06 13:30:00,52.79,52.83,52.79,52.8,24600.0,25.3796,25.3988,25.3796,25.3844,24600.0
2010-04-06 13:35:00,52.79,52.8,52.77,52.8,15900.0,25.3796,25.3844,25.37,25.3844,15900.0
2010-04-06 13:40:00,52.8,52.82,52.8,52.8,49100.0,25.3844,25.394,25.3844,25.3844,49100.0
2010-04-06 13:45:00,52.8,52.81,52.78,52.79,23000.0,25.3844,25.3892,25.3748,25.3796,23000.0
2010-04-06 13:50:00,52.78,52.82,52.78,52.8,20700.0,25.3748,25.394,25.3748,25.3844,20700.0
2010-04-06 13:55:00,52.81,52.81,52.79,52.79,19000.0,25.3892,25.3892,25.3796,25.3796,19000.0
2010-04-06 14:00:00,52.79,52.87,52.79,52.87,36200.0,25.3796,25.4181,25.3796,25.4181,36200.0
2010-04-06 14:05:00,52.87,52.88,52.82,52.87,41400.0,25.4181,25.4229,25.394,25.4181,41400.0
2010-04-06 14:10:00,52.88,52.93,52.87,52.91,57000.0,25.4229,25.4469,25.4181,25.4373,57000.0
2010-04-06 14:15:00,52.91,52.91,52.88,52.91,29000.0,25.4373,25.4373,25.4229,25.4373,29000.0
2010-04-06 14:20:00,52.91,52.93,52.88,52.9,32700.0,25.4373,25.4469,25.4229,25.4325,32700.0
2010-04-06 14:25:00,52.9,52.94,52.9,52.9,32000.0,25.4325,25.4517,25.4325,25.4325,32000.0
2010-04-06 14:30:00,52.91,52.93,52.9,52.92,30200.0,25.4373,25.4469,25.4325,25.4421,30200.0
2010-04-06 14:35:00,52.92,52.95,52.88,52.95,45300.0,25.4421,25.4565,25.4229,25.4565,45300.0
2010-04-06 14:40:00,52.95,52.95,52.92,52.92,27000.0,25.4565,25.4565,25.4421,25.4421,27000.0
2010-04-06 14:45:00,52.92,52.93,52.88,52.88,16400.0,25.4421,25.4469,25.4229,25.4229,16400.0
2010-04-06 14:50:00,52.89,52.89,52.87,52.87,34600.0,25.4277,25.4277,25.4181,25.4181,34600.0
2010-04-06 14:55:00,52.88,52.9,52.86,52.87,34800.0,25.4229,25.4325,25.4133,25.4181,34800.0
2010-04-06 15:00:00,52.87,52.87,52.84,52.84,34200.0,25.4181,25.4181,25.4036,25.4036,34200.0
2010-04-06 15:05:00,52.84,52.86,52.8,52.8,60700.0,25.4036,25.4133,25.3844,25.3844,60700.0
2010-04-06 15:10:00,52.81,52.82,52.78,52.78,73700.0,25.3892,25.394,25.3748,25.3748,73700.0
2010-04-06 15:15:00,52.78,52.79,52.75,52.77,161900.0,25.3748,25.3796,25.3604,25.37,161900.0
2010-04-06 15:20:00,52.77,52.77,52.72,52.72,110800.0,25.37,25.37,25.3459,25.3459,110800.0
2010-04-06 15:25:00,52.72,52.77,52.71,52.75,76600.0,25.3459,25.37,25.3411,25.3604,76600.0
2010-04-06 15:30:00,52.75,52.77,52.75,52.75,53300.0,25.3604,25.37,25.3604,25.3604,53300.0
2010-04-06 15:35:00,52.75,52.77,52.74,52.74,66500.0,25.3604,25.37,25.3556,25.3556,66500.0
2010-04-06 15:40:00,52.75,52.75,52.69,52.7,124700.0,25.3604,25.3604,25.3315,25.3363,124700.0
2010-04-06 15:45:00,52.69,52.71,52.65,52.66,215700.0,25.3315,25.3411,25.3123,25.3171,215700.0
2010-04-06 15:50:00,52.67,52.71,52.64,52.66,286900.0,25.3219,25.3411,25.3075,25.3171,286900.0
2010-04-06 15:55:00,52.66,52.69,52.59,52.67,321000.0,25.3171,25.3315,25.2834,25.3219,321000.0
2010-04-07 09:30:00,52.57,52.57,52.35,52.35,132400.0,25.2738,25.2738,25.1681,25.1681,132400.0
2010-04-07 09:35:00,52.35,52.51,52.29,52.42,115000.0,25.1681,25.245,25.1392,25.2017,115000.0
2010-04-07 09:40:00,52.41,52.65,52.41,52.63,75200.0,25.1969,25.3123,25.1969,25.3027,75200.0
2010-04-07 09:45:00,52.64,52.66,52.59,52.65,96000.0,25.3075,25.3171,25.2834,25.3123,96000.0
2010-04-07 09:50:00,52.65,52.67,52.61,52.64,75600.0,25.3123,25.3219,25.2931,25.3075,75600.0
2010-04-07 09:55:00,52.64,52.65,52.6,52.65,67600.0,25.3075,25.3123,25.2883,25.3123,67600.0
2010-04-07 10:00:00,52.64,52.67,52.58,52.59,49600.0,25.3075,25.3219,25.2786,25.2834,49600.0
2010-04-07 10:05:00,52.59,52.66,52.55,52.63,61700.0,25.2834,25.3171,25.2642,25.3027,61700.0
2010-04-07 10:10:00,52.63,52.65,52.62,52.65,35100.0,25.3027,25.3123,25.2979,25.3123,35100.0
2010-04-07 10:15:00,52.65,52.66,52.55,52.57,47500.0,25.3123,25.3171,25.2642,25.2738,47500.0
2010-04-07 10:20:00,52.57,52.59,52.49,52.54,61700.0,25.2738,25.2834,25.2354,25.2594,61700.0
2010-04-07 10:25:00,52.55,52.62,52.53,52.57,52900.0,25.2642,25.2979,25.2546,25.2738,52900.0
2010-04-07 10:30:00,52.57,52.57,52.47,52.54,52900.0,25.2738,25.2738,25.2258,25.2594,52900.0
2010-04-07 10:35:00,52.54,52.55,52.47,52.49,33400.0,25.2594,25.2642,25.2258,25.2354,33400.0
2010-04-07 10:40:00,52.5,52.52,52.45,52.46,52800.0,25.2402,25.2498,25.2161,25.2209,52800.0
2010-04-07 10:45:00,52.46,52.65,52.46,52.65,83400.0,25.2209,25.3123,25.2209,25.3123,83400.0
2010-04-07 10:50:00,52.65,52.72,52.65,52.72,107100.0,25.3123,25.3459,25.3123,25.3459,107100.0
2010-04-07 10:55:00,52.72,52.75,52.64,52.68,78300.0,25.3459,25.3604,25.3075,25.3267,78300.0
2010-04-07 11:00:00,52.68,52.71,52.63,52.71,35300.0,25.3267,25.3411,25.3027,25.3411,35300.0
2010-04-07 11:05:00,52.7,52.78,52.7,52.78,31300.0,25.3363,25.3748,25.3363,25.3748,31300.0
2010-04-07 11:10:00,52.78,52.78,52.7,52.73,57200.0,25.3748,25.3748,25.3363,25.3508,57200.0
2010-04-07 11:15:00,52.74,52.74,52.7,52.71,26200.0,25.3556,25.3556,25.3363,25.3411,26200.0
2010-04-07 11:20:00,52.7,52.78,52.7,52.78,45700.0,25.3363,25.3748,25.3363,25.3748,45700.0
2010-04-07 11:25:00,52.78,52.8,52.76,52.78,50700.0,25.3748,25.3844,25.3652,25.3748,50700.0
2010-04-07 11:30:00,52.78,52.8,52.71,52.72,33300.0,25.3748,25.3844,25.3411,25.3459,33300.0
2010-04-07 11:35:00,52.73,52.78,52.67,52.67,65900.0,25.3508,25.3748,25.3219,25.3219,65900.0
2010-04-07 11:40:00,52.67,52.68,52.62,52.63,44500.0,25.3219,25.3267,25.2979,25.3027,44500.0
2010-04-07 11:45:00,52.62,52.66,52.62,52.66,16700.0,25.2979,25.3171,25.2979,25.3171,16700.0
2010-04-07 11:50:00,52.66,52.68,52.64,52.67,50500.0,25.3171,25.3267,25.3075,25.3219,50500.0
2010-04-07 11:55:00,52.68,52.68,52.6,52.63,41800.0,25.3267,25.3267,25.2883,25.3027,41800.0
2010-04-07 12:00:00,52.63,52.64,52.57,52.59,35100.0,25.3027,25.3075,25.2738,25.2834,35100.0
2010-04-07 12:05:00,52.58,52.62,52.57,52.62,36500.0,25.2786,25.2979,25.2738,25.2979,36500.0
2010-04-07 12:10:00,52.62,52.65,52.61,52.64,32100.0,25.2979,25.3123,25.2931,25.3075,32100.0
2010-04-07 12:15:00,52.64,52.67,52.56,52.56,49100.0,25.3075,25.3219,25.269,25.269,49100.0
2010-04-07 12:20:00,52.56,52.59,52.56,52.57,37700.0,25.269,25.2834,25.269,25.2738,37700.0
2010-04-07 12:25:00,52.57,52.58,52.56,52.57,34600.0,25.2738,25.2786,25.269,25.2738,34600.0
2010-04-07 12:30:00,52.57,52.59,52.56,52.58,22400.0,25.2738,25.2834,25.269,25.2786,22400.0
2010-04-07 12:35:00,52.58,52.61,52.53,52.61,79300.0,25.2786,25.2931,25.2546,25.2931,79300.0
2010-04-07 12:40:00,52.61,52.62,52.53,52.58,35600.0,25.2931,25.2979,25.2546,25.2786,35600.0
2010-04-07 12:45:00,52.58,52.6,52.55,52.55,39200.0,25.2786,25.2883,25.2642,25.2642,39200.0
2010-04-07 12:50:00,52.55,52.56,52.54,52.55,25700.0,25.2642,25.269,25.2594,25.2642,25700.0
2010-04-07 12:55:00,52.55,52.64,52.55,52.64,19400.0,25.2642,25.3075,25.2642,25.3075,19400.0
2010-04-07 13:00:00,52.64,52.66,52.6,52.6,69200.0,25.3075,25.3171,25.2883,25.2883,69200.0
2010-04-07 13:05:00,52.61,52.64,52.58,52.58,34900.0,25.2931,25.3075,25.2786,25.2786,34900.0
2010-04-07 13:10:00,52.59,52.65,52.57,52.59,47200.0,25.2834,25.3123,25.2738,25.2834,47200.0
2010-04-07 13:15:00,52.59,52.6,52.53,52.57,65500.0,25.2834,25.2883,25.2546,25.2738,65500.0
2010-04-07 13:20:00,52.57,52.64,52.56,52.59,116800.0,25.2738,25.3075,25.269,25.2834,116800.0
2010-04-07 13:25:00,52.6,52.71,52.6,52.65,42000.0,25.2883,25.3411,25.2883,25.3123,42000.0
2010-04-07 13:30:00,52.65,52.67,52.65,52.66,22400.0,25.3123,25.3219,25.3123,25.3171,22400.0
2010-04-07 13:35:00,52.66,52.66,52.61,52.63,40100.0,25.3171,25.3171,25.2931,25.3027,40100.0
2010-04-07 13:40:00,52.64,52.66,52.59,52.61,37000.0,25.3075,25.3171,25.2834,25.2931,37000.0
2010-04-07 13:45:00,52.61,52.62,52.58,52.6,23500.0,25.2931,25.2979,25.2786,25.2883,23500.0
2010-04-07 13:50:00,52.61,52.65,52.61,52.64,31600.0,25.2931,25.3123,25.2931,25.3075,31600.0
2010-04-07 13:55:00,52.63,52.67,52.61,52.67,34300.0,25.3027,25.3219,25.2931,25.3219,34300.0
2010-04-07 14:00:00,52.67,52.67,52.59,52.62,47600.0,25.3219,25.3219,25.2834,25.2979,47600.0
2010-04-07 14:05:00,52.61,52.68,52.61,52.68,42000.0,25.2931,25.3267,25.2931,25.3267,42000.0
2010-04-07 14:10:00,52.67,52.74,52.67,52.72,79500.0,25.3219,25.3556,25.3219,25.3459,79500.0
2010-04-07 14:15:00,52.72,52.73,52.62,52.64,38100.0,25.3459,25.3508,25.2979,25.3075,38100.0
2010-04-07 14:20:00,52.64,52.65,52.58,52.63,55500.0,25.3075,25.3123,25.2786,25.3027,55500.0
2010-04-07 14:25:00,52.62,52.62,52.56,52.62,55700.0,25.2979,25.2979,25.269,25.2979,55700.0
2010-04-07 14:30:00,52.61,52.61,52.56,52.6,104900.0,25.2931,25.2931,25.269,25.2883,104900.0
2010-04-07 14:35:00,52.6,52.65,52.58,52.64,88700.0,25.2883,25.3123,25.2786,25.3075,88700.0
2010-04-07 14:40:00,52.65,52.67,52.59,52.61,163900.0,25.3123,25.3219,25.2834,25.2931,163900.0
2010-04-07 14:45:00,52.61,52.66,52.56,52.56,93300.0,25.2931,25.3171,25.269,25.269,93300.0
2010-04-07 14:50:00,52.56,52.61,52.56,52.58,47500.0,25.269,25.2931,25.269,25.2786,47500.0
2010-04-07 14:55:00,52.58,52.59,52.5,52.53,144900.0,25.2786,25.2834,25.2402,25.2546,144900.0
2010-04-07 15:00:00,52.54,52.54,52.41,52.43,173200.0,25.2594,25.2594,25.1969,25.2065,173200.0
2010-04-07 15:05:00,52.43,52.43,52.33,52.33,116400.0,25.2065,25.2065,25.1584,25.1584,116400.0
2010-04-07 15:10:00,52.34,52.42,52.3,52.4,201500.0,25.1633,25.2017,25.144,25.1921,201500.0
2010-04-07 15:15:00,52.4,52.48,52.34,52.46,90600.0,25.1921,25.2306,25.1633,25.2209,90600.0
2010-04-07 15:20:00,52.47,52.49,52.43,52.48,75700.0,25.2258,25.2354,25.2065,25.2306,75700.0
2010-04-07 15:25:00,52.48,52.54,52.46,52.46,75200.0,25.2306,25.2594,25.2209,25.2209,75200.0
2010-04-07 15:30:00,52.46,52.48,52.45,52.46,47500.0,25.2209,25.2306,25.2161,25.2209,47500.0
2010-04-07 15:35:00,52.46,52.52,52.4,52.52,80400.0,25.2209,25.2498,25.1921,25.2498,80400.0
2010-04-07 15:40:00,52.52,52.52,52.43,52.48,99300.0,25.2498,25.2498,25.2065,25.2306,99300.0
2010-04-07 15:45:00,52.49,52.51,52.46,52.48,82000.0,25.2354,25.245,25.2209,25.2306,82000.0
2010-04-07 15:50:00,52.48,52.52,52.46,52.48,174300.0,25.2306,25.2498,25.2209,25.2306,174300.0
2010-04-07 15:55:00,52.49,52.53,52.46,52.53,260400.0,25.2354,25.2546,25.2209,25.2546,260400.0
2010-04-08 09:30:00,52.29,52.47,52.25,52.36,94900.0,25.1392,25.2258,25.12,25.1729,94900.0
2010-04-08 09:35:00,52.37,52.62,52.27,52.54,99000.0,25.1777,25.2979,25.1296,25.2594,99000.0
2010-04-08 09:40:00,52.55,52.68,52.52,52.66,51200.0,25.2642,25.3267,25.2498,25.3171,51200.0
2010-04-08 09:45:00,52.67,52.7,52.61,52.67,47600.0,25.3219,25.3363,25.2931,25.3219,47600.0
2010-04-08 09:50:00,52.68,52.71,52.67,52.7,69300.0,25.3267,25.3411,25.3219,25.3363,69300.0
2010-04-08 09:55:00,52.69,52.72,52.4,52.42,56800.0,25.3315,25.3459,25.1921,25.2017,56800.0
2010-04-08 10:00:00,52.42,52.51,52.38,52.42,50600.0,25.2017,25.245,25.1825,25.2017,50600.0
2010-04-08 10:05:00,52.42,52.55,52.38,52.45,90600.0,25.2017,25.2642,25.1825,25.2161,90600.0
2010-04-08 10:10:00,52.45,52.65,52.45,52.59,53400.0,25.2161,25.3123,25.2161,25.2834,53400.0
2010-04-08 10:15:00,52.59,52.61,52.52,52.58,39800.0,25.2834,25.2931,25.2498,25.2786,39800.0
2010-04-08 10:20:00,52.59,52.6,52.42,52.5,44000.0,25.2834,25.2883,25.2017,25.2402,44000.0
2010-04-08 10:25:00,52.51,52.53,52.48,52.5,52000.0,25.245,25.2546,25.2306,25.2402,52000.0
2010-04-08 10:30:00,52.49,52.54,52.49,52.54,49100.0,25.2354,25.2594,25.2354,25.2594,49100.0
2010-04-08 10:35:00,52.53,52.55,52.46,52.46,48500.0,25.2546,25.2642,25.2209,25.2209,48500.0
2010-04-08 10:40:00,52.47,52.48,52.42,52.46,35500.0,25.2258,25.2306,25.2017,25.2209,35500.0
2010-04-08 10:45:00,52.46,52.59,52.46,52.51,27400.0,25.2209,25.2834,25.2209,25.245,27400.0
2010-04-08 10:50:00,52.51,52.51,52.45,52.48,22100.0,25.245,25.245,25.2161,25.2306,22100.0
2010-04-08 10:55:00,52.48,52.48,52.41,52.43,41500.0,25.2306,25.2306,25.1969,25.2065,41500.0
2010-04-08 11:00:00,52.42,52.46,52.42,52.45,24900.0,25.2017,25.2209,25.2017,25.2161,24900.0
2010-04-08 11:05:00,52.44,52.47,52.41,52.46,55700.0,25.2113,25.2258,25.1969,25.2209,55700.0
2010-04-08 11:10:00,52.46,52.46,52.41,52.44,33900.0,25.2209,25.2209,25.1969,25.2113,33900.0
2010-04-08 11:15:00,52.43,52.44,52.37,52.38,23700.0,25.2065,25.2113,25.1777,25.1825,23700.0
2010-04-08 11:20:00,52.38,52.38,52.35,52.35,24900.0,25.1825,25.1825,25.1681,25.1681,24900.0
2010-04-08 11:25:00,52.36,52.4,52.35,52.39,43900.0,25.1729,25.1921,25.1681,25.1873,43900.0
2010-04-08 11:30:00,52.4,52.4,52.38,52.39,15600.0,25.1921,25.1921,25.1825,25.1873,15600.0
2010-04-08 11:35:00,52.38,52.46,52.38,52.46,23800.0,25.1825,25.2209,25.1825,25.2209,23800.0
2010-04-08 11:40:00,52.46,52.47,52.41,52.41,17500.0,25.2209,25.2258,25.1969,25.1969,17500.0
2010-04-08 11:45:00,52.41,52.42,52.36,52.4,29000.0,25.1969,25.2017,25.1729,25.1921,29000.0
2010-04-08 11:50:00,52.39,52.47,52.39,52.42,55000.0,25.1873,25.2258,25.1873,25.2017,55000.0
2010-04-08 11:55:00,52.42,52.42,52.35,52.39,47700.0,25.2017,25.2017,25.1681,25.1873,47700.0
2010-04-08 12:00:00,52.39,52.4,52.35,52.35,32100.0,25.1873,25.1921,25.1681,25.1681,32100.0
2010-04-08 12:05:00,52.35,52.36,52.28,52.28,42500.0,25.1681,25.1729,25.1344,25.1344,42500.0
2010-04-08 12:10:00,52.28,52.28,52.25,52.26,52400.0,25.1344,25.1344,25.12,25.1248,52400.0
2010-04-08 12:15:00,52.27,52.31,52.25,52.28,29100.0,25.1296,25.1488,25.12,25.1344,29100.0
2010-04-08 12:20:00,52.29,52.31,52.28,52.31,35300.0,25.1392,25.1488,25.1344,25.1488,35300.0
2010-04-08 12:25:00,52.3,52.35,52.28,52.29,53600.0,25.144,25.1681,25.1344,25.1392,53600.0
2010-04-08 12:30:00,52.28,52.29,52.25,52.27,59700.0,25.1344,25.1392,25.12,25.1296,59700.0
2010-04-08 12:35:00,52.26,52.33,52.25,52.33,23500.0,25.1248,25.1584,25.12,25.1584,23500.0
2010-04-08 12:40:00,52.33,52.35,52.3,52.33,28900.0,25.1584,25.1681,25.144,25.1584,28900.0
2010-04-08 12:45:00,52.33,52.41,52.32,52.39,57800.0,25.1584,25.1969,25.1536,25.1873,57800.0
2010-04-08 12:50:00,52.4,52.4,52.35,52.35,17900.0,25.1921,25.1921,25.1681,25.1681,17900.0
2010-04-08 12:55:00,52.34,52.41,52.32,52.4,30600.0,25.1633,25.1969,25.1536,25.1921,30600.0
2010-04-08 13:00:00,52.41,52.43,52.37,52.43,31600.0,25.1969,25.2065,25.1777,25.2065,31600.0
2010-04-08 13:05:00,52.43,52.48,52.39,52.44,98300.0,25.2065,25.2306,25.1873,25.2113,98300.0
2010-04-08 13:10:00,52.44,52.44,52.31,52.35,63400.0,25.2113,25.2113,25.1488,25.1681,63400.0
2010-04-08 13:15:00,52.35,52.35,52.32,52.34,13400.0,25.1681,25.1681,25.1536,25.1633,13400.0
2010-04-08 13:20:00,52.33,52.39,52.31,52.36,26700.0,25.1584,25.1873,25.1488,25.1729,26700.0
2010-04-08 13:25:00,52.35,52.36,52.31,52.32,22100.0,25.1681,25.1729,25.1488,25.1536,22100.0
2010-04-08 13:30:00,52.31,52.38,52.31,52.37,56900.0,25.1488,25.1825,25.1488,25.1777,56900.0
2010-04-08 13:35:00,52.38,52.38,52.36,52.36,33600.0,25.1825,25.1825,25.1729,25.1729,33600.0
2010-04-08 13:40:00,52.36,52.41,52.36,52.37,51000.0,25.1729,25.1969,25.1729,25.1777,51000.0
2010-04-08 13:45:00,52.38,52.42,52.37,52.4,43200.0,25.1825,25.2017,25.1777,25.1921,43200.0
2010-04-08 13:50:00,52.4,52.41,52.32,52.33,114600.0,25.1921,25.1969,25.1536,25.1584,114600.0
2010-04-08 13:55:00,52.34,52.37,52.3,52.35,45600.0,25.1633,25.1777,25.144,25.1681,45600.0
2010-04-08 14:00:00,52.34,52.37,52.32,52.36,42900.0,25.1633,25.1777,25.1536,25.1729,42900.0
2010-04-08 14:05:00,52.36,52.37,52.31,52.32,42100.0,25.1729,25.1777,25.1488,25.1536,42100.0
2010-04-08 14:10:00,52.32,52.35,52.31,52.35,38500.0,25.1536,25.1681,25.1488,25.1681,38500.0
2010-04-08 14:15:00,52.35,52.41,52.32,52.4,30700.0,25.1681,25.1969,25.1536,25.1921,30700.0
2010-04-08 14:20:00,52.4,52.44,52.4,52.41,27300.0,25.1921,25.2113,25.1921,25.1969,27300.0
2010-04-08 14:25:00,52.41,52.42,52.39,52.39,45900.0,25.1969,25.2017,25.1873,25.1873,45900.0
2010-04-08 14:30:00,52.39,52.4,52.34,52.36,32000.0,25.1873,25.1921,25.1633,25.1729,32000.0
2010-04-08 14:35:00,52.35,52.35,52.33,52.35,47900.0,25.1681,25.1681,25.1584,25.1681,47900.0
2010-04-08 14:40:00,52.34,52.36,52.33,52.33,56700.0,25.1633,25.1729,25.1584,25.1584,56700.0
2010-04-08 14:45:00,52.33,52.33,52.31,52.32,44500.0,25.1584,25.1584,25.1488,25.1536,44500.0
2010-04-08 14:50:00,52.32,52.33,52.28,52.28,39800.0,25.1536,25.1584,25.1344,25.1344,39800.0
2010-04-08 14:55:00,52.28,52.29,52.21,52.21,85900.0,25.1344,25.1392,25.1008,25.1008,85900.0
2010-04-08 15:00:00,52.22,52.32,52.22,52.29,70000.0,25.1056,25.1536,25.1056,25.1392,70000.0
2010-04-08 15:05:00,52.29,52.32,52.27,52.32,24200.0,25.1392,25.1536,25.1296,25.1536,24200.0
2010-04-08 15:10:00,52.32,52.35,52.29,52.29,43700.0,25.1536,25.1681,25.1392,25.1392,43700.0
2010-04-08 15:15:00,52.28,52.35,52.28,52.35,29000.0,25.1344,25.1681,25.1344,25.1681,29000.0
2010-04-08 15:20:00,52.35,52.37,52.34,52.35,32900.0,25.1681,25.1777,25.1633,25.1681,32900.0
2010-04-08 15:25:00,52.35,52.35,52.3,52.31,63800.0,25.1681,25.1681,25.144,25.1488,63800.0
2010-04-08 15:30:00,52.31,52.38,52.3,52.37,77700.0,25.1488,25.1825,25.144,25.1777,77700.0
2010-04-08 15:35:00,52.37,52.41,52.37,52.39,71100.0,25.1777,25.1969,25.1777,25.1873,71100.0
2010-04-08 15:40:00,52.39,52.4,52.31,52.32,113600.0,25.1873,25.1921,25.1488,25.1536,113600.0
2010-04-08 15:45:00,52.33,52.4,52.31,52.39,110000.0,25.1584,25.1921,25.1488,25.1873,110000.0
2010-04-08 15:50:00,52.4,52.43,52.34,52.37,183700.0,25.1921,25.2065,25.1633,25.1777,183700.0
2010-04-08 15:55:00,52.37,52.41,52.34,52.37,160400.0,25.1777,25.1969,25.1633,25.1777,160400.0
2010-04-09 09:30:00,52.7,52.76,52.47,52.5,224400.0,25.3363,25.3652,25.2258,25.2402,224400.0
2010-04-09 09:35:00,52.52,52.52,52.21,52.22,169000.0,25.2498,25.2498,25.1008,25.1056,169000.0
2010-04-09 09:40:00,52.22,52.25,52.05,52.05,149800.0,25.1056,25.12,25.0238,25.0238,149800.0
2010-04-09 09:45:00,52.06,52.18,52.03,52.1,86400.0,25.0286,25.0863,25.0142,25.0479,86400.0
2010-04-09 09:50:00,52.1,52.18,52.1,52.15,89500.0,25.0479,25.0863,25.0479,25.0719,89500.0
2010-04-09 09:55:00,52.14,52.29,52.14,52.28,95400.0,25.0671,25.1392,25.0671,25.1344,95400.0
2010-04-09 10:00:00,52.28,52.44,52.28,52.37,118700.0,25.1344,25.2113,25.1344,25.1777,118700.0
2010-04-09 10:05:00,52.38,52.46,52.36,52.37,78300.0,25.1825,25.2209,25.1729,25.1777,78300.0
2010-04-09 10:10:00,52.37,52.46,52.29,52.29,76800.0,25.1777,25.2209,25.1392,25.1392,76800.0
2010-04-09 10:15:00,52.3,52.36,52.25,52.3,51900.0,25.144,25.1729,25.12,25.144,51900.0
2010-04-09 10:20:00,52.3,52.42,52.28,52.39,48200.0,25.144,25.2017,25.1344,25.1873,48200.0
2010-04-09 10:25:00,52.39,52.46,52.27,52.44,174500.0,25.1873,25.2209,25.1296,25.2113,174500.0
2010-04-09 10:30:00,52.43,52.51,52.41,52.44,107500.0,25.2065,25.245,25.1969,25.2113,107500.0
2010-04-09 10:35:00,52.44,52.49,52.44,52.49,84600.0,25.2113,25.2354,25.2113,25.2354,84600.0
2010-04-09 10:40:00,52.49,52.52,52.44,52.44,75400.0,25.2354,25.2498,25.2113,25.2113,75400.0
2010-04-09 10:45:00,52.44,52.45,52.33,52.4,87900.0,25.2113,25.2161,25.1584,25.1921,87900.0
2010-04-09 10:50:00,52.4,52.48,52.39,52.41,67900.0,25.1921,25.2306,25.1873,25.1969,67900.0
2010-04-09 10:55:00,52.41,52.53,52.38,52.52,122700.0,25.1969,25.2546,25.1825,25.2498,122700.0
2010-04-09 11:00:00,52.52,52.57,52.51,52.54,66000.0,25.2498,25.2738,25.245,25.2594,66000.0
2010-04-09 11:05:00,52.53,52.61,52.53,52.61,64600.0,25.2546,25.2931,25.2546,25.2931,64600.0
2010-04-09 11:10:00,52.61,52.64,52.59,52.62,36200.0,25.2931,25.3075,25.2834,25.2979,36200.0
2010-04-09 11:15:00,52.62,52.64,52.56,52.56,40800.0,25.2979,25.3075,25.269,25.269,40800.0
2010-04-09 11:20:00,52.57,52.59,52.55,52.59,32100.0,25.2738,25.2834,25.2642,25.2834,32100.0
2010-04-09 11:25:00,52.59,52.69,52.58,52.63,33800.0,25.2834,25.3315,25.2786,25.3027,33800.0
2010-04-09 11:30:00,52.63,52.69,52.61,52.65,39600.0,25.3027,25.3315,25.2931,25.3123,39600.0
2010-04-09 11:35:00,52.64,52.72,52.62,52.72,37300.0,25.3075,25.3459,25.2979,25.3459,37300.0
2010-04-09 11:40:00,52.72,52.79,52.7,52.76,61900.0,25.3459,25.3796,25.3363,25.3652,61900.0
2010-04-09 11:45:00,52.77,52.79,52.76,52.79,29900.0,25.37,25.3796,25.3652,25.3796,29900.0
2010-04-09 11:50:00,52.78,52.8,52.76,52.79,50800.0,25.3748,25.3844,25.3652,25.3796,50800.0
2010-04-09 11:55:00,52.78,52.81,52.72,52.73,51100.0,25.3748,25.3892,25.3459,25.3508,51100.0
2010-04-09 12:00:00,52.73,52.76,52.72,52.72,17300.0,25.3508,25.3652,25.3459,25.3459,17300.0
2010-04-09 12:05:00,52.73,52.74,52.66,52.68,22600.0,25.3508,25.3556,25.3171,25.3267,22600.0
2010-04-09 12:10:00,52.67,52.71,52.66,52.7,26400.0,25.3219,25.3411,25.3171,25.3363,26400.0
2010-04-09 12:15:00,52.71,52.77,52.7,52.71,29400.0,25.3411,25.37,25.3363,25.3411,29400.0
2010-04-09 12:20:00,52.71,52.71,52.67,52.68,19100.0,25.3411,25.3411,25.3219,25.3267,19100.0
2010-04-09 12:25:00,52.68,52.69,52.64,52.66,30700.0,25.3267,25.3315,25.3075,25.3171,30700.0
2010-04-09 12:30:00,52.66,52.66,52.57,52.57,52500.0,25.3171,25.3171,25.2738,25.2738,52500.0
2010-04-09 12:35:00,52.58,52.64,52.56,52.56,35800.0,25.2786,25.3075,25.269,25.269,35800.0
2010-04-09 12:40:00,52.57,52.62,52.56,52.62,34100.0,25.2738,25.2979,25.269,25.2979,34100.0
2010-04-09 12:45:00,52.62,52.62,52.6,52.61,15200.0,25.2979,25.2979,25.2883,25.2931,15200.0
2010-04-09 12:50:00,52.62,52.63,52.58,52.62,24300.0,25.2979,25.3027,25.2786,25.2979,24300.0
2010-04-09 12:55:00,52.62,52.64,52.57,52.59,60300.0,25.2979,25.3075,25.2738,25.2834,60300.0
2010-04-09 13:00:00,52.6,52.6,52.51,52.52,42700.0,25.2883,25.2883,25.245,25.2498,42700.0
2010-04-09 13:05:00,52.53,52.58,52.52,52.54,46200.0,25.2546,25.2786,25.2498,25.2594,46200.0
2010-04-09 13:10:00,52.54,52.6,52.5,52.6,33700.0,25.2594,25.2883,25.2402,25.2883,33700.0
2010-04-09 13:15:00,52.59,52.62,52.52,52.56,22600.0,25.2834,25.2979,25.2498,25.269,22600.0
2010-04-09 13:20:00,52.58,52.63,52.55,52.58,38100.0,25.2786,25.3027,25.2642,25.2786,38100.0
2010-04-09 13:25:00,52.58,52.63,52.56,52.59,43300.0,25.2786,25.3027,25.269,25.2834,43300.0
2010-04-09 13:30:00,52.59,52.63,52.56,52.58,31300.0,25.2834,25.3027,25.269,25.2786,31300.0
2010-04-09 13:35:00,52.58,52.62,52.56,52.59,57200.0,25.2786,25.2979,25.269,25.2834,57200.0
2010-04-09 13:40:00,52.6,52.62,52.55,52.6,38700.0,25.2883,25.2979,25.2642,25.2883,38700.0
2010-04-09 13:45:00,52.6,52.62,52.57,52.6,30800.0,25.2883,25.2979,25.2738,25.2883,30800.0
2010-04-09 13:50:00,52.61,52.67,52.6,52.6,33200.0,25.2931,25.3219,25.2883,25.2883,33200.0
2010-04-09 13:55:00,52.61,52.61,52.53,52.53,61600.0,25.2931,25.2931,25.2546,25.2546,61600.0
2010-04-09 14:00:00,52.54,52.57,52.48,52.56,48700.0,25.2594,25.2738,25.2306,25.269,48700.0
2010-04-09 14:05:00,52.56,52.62,52.56,52.62,23400.0,25.269,25.2979,25.269,25.2979,23400.0
2010-04-09 14:10:00,52.61,52.64,52.61,52.63,13500.0,25.2931,25.3075,25.2931,25.3027,13500.0
2010-04-09 14:15:00,52.62,52.66,52.61,52.66,14100.0,25.2979,25.3171,25.2931,25.3171,14100.0
2010-04-09 14:20:00,52.67,52.67,52.63,52.63,20100.0,25.3219,25.3219,25.3027,25.3027,20100.0
2010-04-09 14:25:00,52.63,52.72,52.62,52.72,43600.0,25.3027,25.3459,25.2979,25.3459,43600.0
2010-04-09 14:30:00,52.72,52.72,52.65,52.68,31700.0,25.3459,25.3459,25.3123,25.3267,31700.0
2010-04-09 14:35:00,52.69,52.71,52.64,52.68,27800.0,25.3315,25.3411,25.3075,25.3267,27800.0
2010-04-09 14:40:00,52.69,52.72,52.67,52.7,23800.0,25.3315,25.3459,25.3219,25.3363,23800.0
2010-04-09 14:45:00,52.71,52.75,52.68,52.74,30400.0,25.3411,25.3604,25.3267,25.3556,30400.0
2010-04-09 14:50:00,52.74,52.75,52.71,52.73,16700.0,25.3556,25.3604,25.3411,25.3508,16700.0
2010-04-09 14:55:00,52.72,52.74,52.68,52.73,32100.0,25.3459,25.3556,25.3267,25.3508,32100.0
2010-04-09 15:00:00,52.73,52.74,52.71,52.72,18200.0,25.3508,25.3556,25.3411,25.3459,18200.0
2010-04-09 15:05:00,52.73,52.74,52.67,52.7,35200.0,25.3508,25.3556,25.3219,25.3363,35200.0
2010-04-09 15:10:00,52.7,52.72,52.66,52.7,35100.0,25.3363,25.3459,25.3171,25.3363,35100.0
2010-04-09 15:15:00,52.7,52.72,52.67,52.72,25500.0,25.3363,25.3459,25.3219,25.3459,25500.0
2010-04-09 15:20:00,52.72,52.72,52.67,52.67,33800.0,25.3459,25.3459,25.3219,25.3219,33800.0
2010-04-09 15:25:00,52.67,52.73,52.67,52.72,38100.0,25.3219,25.3508,25.3219,25.3459,38100.0
2010-04-09 15:30:00,52.73,52.75,52.72,52.72,49000.0,25.3508,25.3604,25.3459,25.3459,49000.0
2010-04-09 15:35:00,52.72,52.73,52.68,52.7,51600.0,25.3459,25.3508,25.3267,25.3363,51600.0
2010-04-09 15:40:00,52.7,52.7,52.66,52.67,58500.0,25.3363,25.3363,25.3171,25.3219,58500.0
2010-04-09 15:45:00,52.67,52.7,52.65,52.65,79700.0,25.3219,25.3363,25.3123,25.3123,79700.0
2010-04-09 15:50:00,52.65,52.81,52.65,52.77,147400.0,25.3123,25.3892,25.3123,25.37,147400.0
2010-04-09 15:55:00,52.76,52.8,52.67,52.73,274600.0,25.3652,25.3844,25.3219,25.3508,274600.0
2010-04-12 09:30:00,52.86,52.95,52.78,52.82,214400.0,25.4133,25.4565,25.3748,25.394,214400.0
2010-04-12 09:35:00,52.82,52.97,52.81,52.94,94000.0,25.394,25.4661,25.3892,25.4517,94000.0
2010-04-12 09:40:00,52.94,52.95,52.83,52.84,46200.0,25.4517,25.4565,25.3988,25.4036,46200.0
2010-04-12 09:45:00,52.85,52.85,52.78,52.79,73400.0,25.4084,25.4084,25.3748,25.3796,73400.0
2010-04-12 09:50:00,52.79,52.84,52.74,52.83,93300.0,25.3796,25.4036,25.3556,25.3988,93300.0
2010-04-12 09:55:00,52.84,52.86,52.82,52.83,41100.0,25.4036,25.4133,25.394,25.3988,41100.0
2010-04-12 10:00:00,52.83,52.96,52.83,52.91,111900.0,25.3988,25.4613,25.3988,25.4373,111900.0
2010-04-12 10:05:00,52.91,52.92,52.78,52.81,68700.0,25.4373,25.4421,25.3748,25.3892,68700.0
2010-04-12 10:10:00,52.82,52.97,52.82,52.95,54100.0,25.394,25.4661,25.394,25.4565,54100.0
2010-04-12 10:15:00,52.95,52.96,52.92,52.95,66000.0,25.4565,25.4613,25.4421,25.4565,66000.0
2010-04-12 10:20:00,52.94,52.99,52.94,52.98,38300.0,25.4517,25.4758,25.4517,25.4709,38300.0
2010-04-12 10:25:00,52.99,53.09,52.98,53.09,137400.0,25.4758,25.5238,25.4709,25.5238,137400.0
2010-04-12 10:30:00,53.08,53.1,53.04,53.1,42900.0,25.519,25.5286,25.4998,25.5286,42900.0
2010-04-12 10:35:00,53.09,53.09,52.91,52.92,53100.0,25.5238,25.5238,25.4373,25.4421,53100.0
2010-04-12 10:40:00,52.92,52.98,52.88,52.98,41200.0,25.4421,25.4709,25.4229,25.4709,41200.0
2010-04-12 10:45:00,52.99,53.0,52.89,52.89,28400.0,25.4758,25.4806,25.4277,25.4277,28400.0
2010-04-12 10:50:00,52.89,52.95,52.87,52.95,19300.0,25.4277,25.4565,25.4181,25.4565,19300.0
2010-04-12 10:55:00,52.95,52.97,52.87,52.88,27000.0,25.4565,25.4661,25.4181,25.4229,27000.0
2010-04-12 11:00:00,52.88,52.95,52.88,52.88,73800.0,25.4229,25.4565,25.4229,25.4229,73800.0
2010-04-12 11:05:00,52.89,52.92,52.8,52.82,320600.0,25.4277,25.4421,25.3844,25.394,320600.0
2010-04-12 11:10:00,52.83,52.88,52.83,52.88,30400.0,25.3988,25.4229,25.3988,25.4229,30400.0
2010-04-12 11:15:00,52.88,52.9,52.86,52.89,35700.0,25.4229,25.4325,25.4133,25.4277,35700.0
2010-04-12 11:20:00,52.89,52.94,52.87,52.94,33700.0,25.4277,25.4517,25.4181,25.4517,33700.0
2010-04-12 11:25:00,52.94,52.94,52.85,52.85,30800.0,25.4517,25.4517,25.4084,25.4084,30800.0
2010-04-12 11:30:00,52.85,52.85,52.81,52.82,44200.0,25.4084,25.4084,25.3892,25.394,44200.0
2010-04-12 11:35:00,52.81,52.9,52.81,52.89,37700.0,25.3892,25.4325,25.3892,25.4277,37700.0
2010-04-12 11:40:00,52.89,52.99,52.88,52.98,25200.0,25.4277,25.4758,25.4229,25.4709,25200.0
2010-04-12 11:45:00,52.97,53.0,52.97,52.99,40600.0,25.4661,25.4806,25.4661,25.4758,40600.0
2010-04-12 11:50:00,52.99,53.05,52.99,53.04,30100.0,25.4758,25.5046,25.4758,25.4998,30100.0
2010-04-12 11:55:00,53.04,53.06,53.0,53.05,31800.0,25.4998,25.5094,25.4806,25.5046,31800.0
2010-04-12 12:00:00,53.03,53.07,53.0,53.04,50600.0,25.495,25.5142,25.4806,25.4998,50600.0
2010-04-12 12:05:00,53.04,53.04,52.9,52.95,40900.0,25.4998,25.4998,25.4325,25.4565,40900.0
2010-04-12 12:10:00,52.96,52.99,52.92,52.96,61000.0,25.4613,25.4758,25.4421,25.4613,61000.0
2010-04-12 12:15:00,52.96,52.99,52.9,52.91,72400.0,25.4613,25.4758,25.4325,25.4373,72400.0
2010-04-12 12:20:00,52.92,52.95,52.87,52.88,26900.0,25.4421,25.4565,25.4181,25.4229,26900.0
2010-04-12 12:25:00,52.89,52.94,52.88,52.94,24600.0,25.4277,25.4517,25.4229,25.4517,24600.0
2010-04-12 12:30:00,52.94,53.04,52.93,53.04,55500.0,25.4517,25.4998,25.4469,25.4998,55500.0
2010-04-12 12:35:00,53.03,53.15,53.03,53.14,70700.0,25.495,25.5527,25.495,25.5479,70700.0
2010-04-12 12:40:00,53.14,53.16,53.1,53.15,89000.0,25.5479,25.5575,25.5286,25.5527,89000.0
2010-04-12 12:45:00,53.14,53.17,53.04,53.05,36100.0,25.5479,25.5623,25.4998,25.5046,36100.0
2010-04-12 12:50:00,53.05,53.16,53.04,53.16,25800.0,25.5046,25.5575,25.4998,25.5575,25800.0
2010-04-12 12:55:00,53.16,53.16,53.12,53.16,16600.0,25.5575,25.5575,25.5383,25.5575,16600.0
2010-04-12 13:00:00,53.16,53.17,53.07,53.1,81800.0,25.5575,25.5623,25.5142,25.5286,81800.0
2010-04-12 13:05:00,53.09,53.12,53.09,53.12,46000.0,25.5238,25.5383,25.5238,25.5383,46000.0
2010-04-12 13:10:00,53.12,53.12,53.07,53.11,29100.0,25.5383,25.5383,25.5142,25.5334,29100.0
2010-04-12 13:15:00,53.1,53.11,53.03,53.05,40700.0,25.5286,25.5334,25.495,25.5046,40700.0
2010-04-12 13:20:00,53.06,53.12,53.01,53.11,28100.0,25.5094,25.5383,25.4854,25.5334,28100.0
2010-04-12 13:25:00,53.12,53.12,53.1,53.11,18300.0,25.5383,25.5383,25.5286,25.5334,18300.0
2010-04-12 13:30:00,53.1,53.11,53.08,53.1,26600.0,25.5286,25.5334,25.519,25.5286,26600.0
2010-04-12 13:35:00,53.11,53.12,53.07,53.12,40800.0,25.5334,25.5383,25.5142,25.5383,40800.0
2010-04-12 13:40:00,53.12,53.12,53.07,53.08,52500.0,25.5383,25.5383,25.5142,25.519,52500.0
2010-04-12 13:45:00,53.08,53.12,53.08,53.11,51500.0,25.519,25.5383,25.519,25.5334,51500.0
2010-04-12 13:50:00,53.12,53.13,53.08,53.08,32900.0,25.5383,25.5431,25.519,25.519,32900.0
2010-04-12 13:55:00,53.08,53.13,53.05,53.09,32600.0,25.519,25.5431,25.5046,25.5238,32600.0
2010-04-12 14:00:00,53.09,53.13,53.02,53.04,35000.0,25.5238,25.5431,25.4902,25.4998,35000.0
2010-04-12 14:05:00,53.04,53.1,53.04,53.06,20500.0,25.4998,25.5286,25.4998,25.5094,20500.0
2010-04-12 14:10:00,53.06,53.09,53.05,53.07,24300.0,25.5094,25.5238,25.5046,25.5142,24300.0
2010-04-12 14:15:00,53.07,53.11,53.07,53.08,32900.0,25.5142,25.5334,25.5142,25.519,32900.0
2010-04-12 14:20:00,53.07,53.12,53.06,53.11,67800.0,25.5142,25.5383,25.5094,25.5334,67800.0
2010-04-12 14:25:00,53.11,53.17,53.1,53.16,37000.0,25.5334,25.5623,25.5286,25.5575,37000.0
2010-04-12 14:30:00,53.16,53.17,53.11,53.12,37300.0,25.5575,25.5623,25.5334,25.5383,37300.0
2010-04-12 14:35:00,53.11,53.18,53.11,53.17,33700.0,25.5334,25.5671,25.5334,25.5623,33700.0
2010-04-12 14:40:00,53.17,53.2,53.12,53.17,64200.0,25.5623,25.5767,25.5383,25.5623,64200.0
2010-04-12 14:45:00,53.17,53.19,53.14,53.17,31700.0,25.5623,25.5719,25.5479,25.5623,31700.0
2010-04-12 14:50:00,53.17,53.17,53.14,53.15,24800.0,25.5623,25.5623,25.5479,25.5527,24800.0
2010-04-12 14:55:00,53.15,53.19,53.14,53.16,26500.0,25.5527,25.5719,25.5479,25.5575,26500.0
2010-04-12 15:00:00,53.16,53.17,53.05,53.05,55800.0,25.5575,25.5623,25.5046,25.5046,55800.0
2010-04-12 15:05:00,53.05,53.16,53.04,53.11,58100.0,25.5046,25.5575,25.4998,25.5334,58100.0
2010-04-12 15:10:00,53.11,53.15,53.08,53.13,41900.0,25.5334,25.5527,25.519,25.5431,41900.0
2010-04-12 15:15:00,53.14,53.18,53.12,53.15,104500.0,25.5479,25.5671,25.5383,25.5527,104500.0
2010-04-12 15:20:00,53.14,53.15,53.02,53.06,78600.0,25.5479,25.5527,25.4902,25.5094,78600.0
2010-04-12 15:25:00,53.06,53.08,53.04,53.07,47400.0,25.5094,25.519,25.4998,25.5142,47400.0
2010-04-12 15:30:00,53.08,53.08,53.04,53.05,47500.0,25.519,25.519,25.4998,25.5046,47500.0
2010-04-12 15:35:00,53.05,53.11,53.04,53.11,51600.0,25.5046,25.5334,25.4998,25.5334,51600.0
2010-04-12 15:40:00,53.11,53.12,53.04,53.06,61300.0,25.5334,25.5383,25.4998,25.5094,61300.0
2010-04-12 15:45:00,53.05,53.06,52.93,52.98,136800.0,25.5046,25.5094,25.4469,25.4709,136800.0
2010-04-12 15:50:00,52.98,53.03,52.96,52.96,156600.0,25.4709,25.495,25.4613,25.4613,156600.0
2010-04-12 15:55:00,52.97,52.99,52.91,52.96,312500.0,25.4661,25.4758,25.4373,25.4613,312500.0
2010-04-13 09:30:00,52.78,52.82,52.54,52.62,131500.0,25.3748,25.394,25.2594,25.2979,131500.0
2010-04-13 09:35:00,52.62,52.78,52.52,52.6,36500.0,25.2979,25.3748,25.2498,25.2883,36500.0
2010-04-13 09:40:00,52.62,52.71,52.6,52.7,21200.0,25.2979,25.3411,25.2883,25.3363,21200.0
2010-04-13 09:45:00,52.71,52.72,52.61,52.64,50400.0,25.3411,25.3459,25.2931,25.3075,50400.0
2010-04-13 09:50:00,52.65,52.73,52.61,52.73,48100.0,25.3123,25.3508,25.2931,25.3508,48100.0
2010-04-13 09:55:00,52.71,52.77,52.61,52.62,86400.0,25.3411,25.37,25.2931,25.2979,86400.0
2010-04-13 10:00:00,52.61,52.62,52.42,52.43,86100.0,25.2931,25.2979,25.2017,25.2065,86100.0
2010-04-13 10:05:00,52.43,52.49,52.4,52.48,68800.0,25.2065,25.2354,25.1921,25.2306,68800.0
2010-04-13 10:10:00,52.48,52.53,52.46,52.47,30600.0,25.2306,25.2546,25.2209,25.2258,30600.0
2010-04-13 10:15:00,52.47,52.58,52.42,52.42,44400.0,25.2258,25.2786,25.2017,25.2017,44400.0
2010-04-13 10:20:00,52.43,52.45,52.35,52.4,56700.0,25.2065,25.2161,25.1681,25.1921,56700.0
2010-04-13 10:25:00,52.39,52.39,52.25,52.28,64700.0,25.1873,25.1873,25.12,25.1344,64700.0
2010-04-13 10:30:00,52.28,52.33,52.26,52.33,39100.0,25.1344,25.1584,25.1248,25.1584,39100.0
2010-04-13 10:35:00,52.33,52.39,52.27,52.35,53000.0,25.1584,25.1873,25.1296,25.1681,53000.0
2010-04-13 10:40:00,52.35,52.49,52.35,52.46,43300.0,25.1681,25.2354,25.1681,25.2209,43300.0
2010-04-13 10:45:00,52.44,52.44,52.33,52.36,38300.0,25.2113,25.2113,25.1584,25.1729,38300.0
2010-04-13 10:50:00,52.36,52.36,52.3,52.33,84300.0,25.1729,25.1729,25.144,25.1584,84300.0
2010-04-13 10:55:00,52.33,52.34,52.3,52.31,42500.0,25.1584,25.1633,25.144,25.1488,42500.0
2010-04-13 11:00:00,52.3,52.33,52.3,52.33,52500.0,25.144,25.1584,25.144,25.1584,52500.0
2010-04-13 11:05:00,52.33,52.33,52.23,52.24,144400.0,25.1584,25.1584,25.1104,25.1152,144400.0
2010-04-13 11:10:00,52.24,52.24,52.17,52.17,57600.0,25.1152,25.1152,25.0815,25.0815,57600.0
2010-04-13 11:15:00,52.17,52.19,52.08,52.09,148800.0,25.0815,25.0911,25.0383,25.0431,148800.0
2010-04-13 11:20:00,52.09,52.32,52.09,52.32,89700.0,25.0431,25.1536,25.0431,25.1536,89700.0
2010-04-13 11:25:00,52.32,52.32,52.2,52.27,41900.0,25.1536,25.1536,25.0959,25.1296,41900.0
2010-04-13 11:30:00,52.27,52.35,52.26,52.35,56600.0,25.1296,25.1681,25.1248,25.1681,56600.0
2010-04-13 11:35:00,52.35,52.35,52.29,52.32,45600.0,25.1681,25.1681,25.1392,25.1536,45600.0
2010-04-13 11:40:00,52.31,52.39,52.31,52.36,23600.0,25.1488,25.1873,25.1488,25.1729,23600.0
2010-04-13 11:45:00,52.35,52.44,52.3,52.3,50600.0,25.1681,25.2113,25.144,25.144,50600.0
2010-04-13 11:50:00,52.3,52.33,52.3,52.3,14000.0,25.144,25.1584,25.144,25.144,14000.0
2010-04-13 11:55:00,52.3,52.32,52.3,52.3,15900.0,25.144,25.1536,25.144,25.144,15900.0
2010-04-13 12:00:00,52.31,52.33,52.3,52.33,21200.0,25.1488,25.1584,25.144,25.1584,21200.0
2010-04-13 12:05:00,52.33,52.36,52.3,52.35,23400.0,25.1584,25.1729,25.144,25.1681,23400.0
2010-04-13 12:10:00,52.35,52.37,52.32,52.37,27900.0,25.1681,25.1777,25.1536,25.1777,27900.0
2010-04-13 12:15:00,52.37,52.48,52.37,52.48,40400.0,25.1777,25.2306,25.1777,25.2306,40400.0
2010-04-13 12:20:00,52.48,52.49,52.44,52.47,35300.0,25.2306,25.2354,25.2113,25.2258,35300.0
2010-04-13 12:25:00,52.46,52.5,52.45,52.49,27200.0,25.2209,25.2402,25.2161,25.2354,27200.0
2010-04-13 12:30:00,52.49,52.49,52.45,52.46,21400.0,25.2354,25.2354,25.2161,25.2209,21400.0
2010-04-13 12:35:00,52.46,52.46,52.4,52.42,28600.0,25.2209,25.2209,25.1921,25.2017,28600.0
2010-04-13 12:40:00,52.42,52.44,52.42,52.42,18100.0,25.2017,25.2113,25.2017,25.2017,18100.0
2010-04-13 12:45:00,52.42,52.42,52.38,52.4,19300.0,25.2017,25.2017,25.1825,25.1921,19300.0
2010-04-13 12:50:00,52.41,52.44,52.4,52.44,17100.0,25.1969,25.2113,25.1921,25.2113,17100.0
2010-04-13 12:55:00,52.44,52.46,52.43,52.45,26800.0,25.2113,25.2209,25.2065,25.2161,26800.0
2010-04-13 13:00:00,52.45,52.5,52.43,52.48,32500.0,25.2161,25.2402,25.2065,25.2306,32500.0
2010-04-13 13:05:00,52.48,52.48,52.43,52.43,17000.0,25.2306,25.2306,25.2065,25.2065,17000.0
2010-04-13 13:10:00,52.43,52.44,52.37,52.39,43000.0,25.2065,25.2113,25.1777,25.1873,43000.0
2010-04-13 13:15:00,52.4,52.44,52.39,52.42,37700.0,25.1921,25.2113,25.1873,25.2017,37700.0
2010-04-13 13:20:00,52.41,52.43,52.39,52.41,29700.0,25.1969,25.2065,25.1873,25.1969,29700.0
2010-04-13 13:25:00,52.4,52.43,52.4,52.4,17100.0,25.1921,25.2065,25.1921,25.1921,17100.0
2010-04-13 13:30:00,52.4,52.43,52.39,52.43,11500.0,25.1921,25.2065,25.1873,25.2065,11500.0
2010-04-13 13:35:00,52.42,52.47,52.42,52.46,34600.0,25.2017,25.2258,25.2017,25.2209,34600.0
2010-04-13 13:40:00,52.47,52.5,52.47,52.47,34200.0,25.2258,25.2402,25.2258,25.2258,34200.0
2010-04-13 13:45:00,52.47,52.55,52.47,52.54,54300.0,25.2258,25.2642,25.2258,25.2594,54300.0
2010-04-13 13:50:00,52.53,52.55,52.52,52.54,32600.0,25.2546,25.2642,25.2498,25.2594,32600.0
2010-04-13 13:55:00,52.54,52.54,52.47,52.47,61800.0,25.2594,25.2594,25.2258,25.2258,61800.0
2010-04-13 14:00:00,52.47,52.55,52.47,52.54,34300.0,25.2258,25.2642,25.2258,25.2594,34300.0
2010-04-13 14:05:00,52.55,52.55,52.51,52.52,39400.0,25.2642,25.2642,25.245,25.2498,39400.0
2010-04-13 14:10:00,52.51,52.52,52.48,52.52,17400.0,25.245,25.2498,25.2306,25.2498,17400.0
2010-04-13 14:15:00,52.52,52.52,52.46,52.46,13000.0,25.2498,25.2498,25.2209,25.2209,13000.0
2010-04-13 14:20:00,52.46,52.48,52.43,52.47,29400.0,25.2209,25.2306,25.2065,25.2258,29400.0
2010-04-13 14:25:00,52.47,52.47,52.42,52.42,35700.0,25.2258,25.2258,25.2017,25.2017,35700.0
2010-04-13 14:30:00,52.42,52.46,52.41,52.46,21300.0,25.2017,25.2209,25.1969,25.2209,21300.0
2010-04-13 14:35:00,52.45,52.46,52.4,52.46,42000.0,25.2161,25.2209,25.1921,25.2209,42000.0
2010-04-13 14:40:00,52.47,52.5,52.46,52.46,29900.0,25.2258,25.2402,25.2209,25.2209,29900.0
2010-04-13 14:45:00,52.47,52.49,52.46,52.47,46000.0,25.2258,25.2354,25.2209,25.2258,46000.0
2010-04-13 14:50:00,52.46,52.49,52.42,52.49,60300.0,25.2209,25.2354,25.2017,25.2354,60300.0
2010-04-13 14:55:00,52.49,52.51,52.41,52.42,51600.0,25.2354,25.245,25.1969,25.2017,51600.0
2010-04-13 15:00:00,52.42,52.5,52.42,52.48,56200.0,25.2017,25.2402,25.2017,25.2306,56200.0
2010-04-13 15:05:00,52.48,52.51,52.46,52.46,52200.0,25.2306,25.245,25.2209,25.2209,52200.0
2010-04-13 15:10:00,52.47,52.47,52.39,52.42,108800.0,25.2258,25.2258,25.1873,25.2017,108800.0
2010-04-13 15:15:00,52.42,52.52,52.42,52.49,93200.0,25.2017,25.2498,25.2017,25.2354,93200.0
2010-04-13 15:20:00,52.49,52.52,52.47,52.49,134300.0,25.2354,25.2498,25.2258,25.2354,134300.0
2010-04-13 15:25:00,52.5,52.52,52.42,52.51,121800.0,25.2402,25.2498,25.2017,25.245,121800.0
2010-04-13 15:30:00,52.5,52.52,52.48,52.49,48600.0,25.2402,25.2498,25.2306,25.2354,48600.0
2010-04-13 15:35:00,52.49,52.49,52.43,52.45,77500.0,25.2354,25.2354,25.2065,25.2161,77500.0
2010-04-13 15:40:00,52.44,52.45,52.41,52.44,50300.0,25.2113,25.2161,25.1969,25.2113,50300.0
2010-04-13 15:45:00,52.44,52.52,52.44,52.52,124200.0,25.2113,25.2498,25.2113,25.2498,124200.0
2010-04-13 15:50:00,52.53,52.53,52.48,52.48,132200.0,25.2546,25.2546,25.2306,25.2306,132200.0
2010-04-13 15:55:00,52.49,52.51,52.44,52.45,165200.0,25.2354,25.245,25.2113,25.2161,165200.0
2010-04-14 09:30:00,51.85,52.09,50.8,50.9,652100.0,24.9277,25.0431,24.4229,24.471,652100.0
2010-04-14 09:35:00,50.9,51.26,50.86,51.22,290900.0,24.471,24.644,24.4517,24.6248,290900.0
2010-04-14 09:40:00,51.22,51.23,51.03,51.17,330700.0,24.6248,24.6296,24.5335,24.6008,330700.0
2010-04-14 09:45:00,51.17,51.36,51.14,51.33,251500.0,24.6008,24.6921,24.5863,24.6777,251500.0
2010-04-14 09:50:00,51.32,51.44,51.25,51.32,246700.0,24.6729,24.7306,24.6392,24.6729,246700.0
2010-04-14 09:55:00,51.33,51.48,51.3,51.38,165000.0,24.6777,24.7498,24.6633,24.7017,165000.0
2010-04-14 10:00:00,51.38,51.53,51.37,51.37,193700.0,24.7017,24.7738,24.6969,24.6969,193700.0
2010-04-14 10:05:00,51.36,51.38,51.24,51.36,157500.0,24.6921,24.7017,24.6344,24.6921,157500.0
2010-04-14 10:10:00,51.36,51.38,51.24,51.25,187300.0,24.6921,24.7017,24.6344,24.6392,187300.0
2010-04-14 10:15:00,51.26,51.32,51.12,51.32,210800.0,24.644,24.6729,24.5767,24.6729,210800.0
2010-04-14 10:20:00,51.32,51.36,51.24,51.25,139200.0,24.6729,24.6921,24.6344,24.6392,139200.0
2010-04-14 10:25:00,51.25,51.28,51.19,51.22,87800.0,24.6392,24.6536,24.6104,24.6248,87800.0
2010-04-14 10:30:00,51.23,51.26,51.15,51.18,164900.0,24.6296,24.644,24.5911,24.6056,164900.0
2010-04-14 10:35:00,51.18,51.21,51.11,51.17,142700.0,24.6056,24.62,24.5719,24.6008,142700.0
2010-04-14 10:40:00,51.17,51.24,51.15,51.15,131500.0,24.6008,24.6344,24.5911,24.5911,131500.0
2010-04-14 10:45:00,51.16,51.17,51.14,51.14,90300.0,24.596,24.6008,24.5863,24.5863,90300.0
2010-04-14 10:50:00,51.14,51.21,51.14,51.15,77000.0,24.5863,24.62,24.5863,24.5911,77000.0
2010-04-14 10:55:00,51.15,51.16,51.08,51.09,117600.0,24.5911,24.596,24.5575,24.5623,117600.0
2010-04-14 11:00:00,51.08,51.11,51.08,51.08,100900.0,24.5575,24.5719,24.5575,24.5575,100900.0
2010-04-14 11:05:00,51.08,51.09,51.0,51.03,176700.0,24.5575,24.5623,24.519,24.5335,176700.0
2010-04-14 11:10:00,51.03,51.04,50.91,50.93,138500.0,24.5335,24.5383,24.4758,24.4854,138500.0
2010-04-14 11:15:00,50.94,50.94,50.82,50.84,167200.0,24.4902,24.4902,24.4325,24.4421,167200.0
2010-04-14 11:20:00,50.84,50.97,50.83,50.91,91000.0,24.4421,24.5046,24.4373,24.4758,91000.0
2010-04-14 11:25:00,50.92,51.01,50.91,50.97,93300.0,24.4806,24.5238,24.4758,24.5046,93300.0
2010-04-14 11:30:00,50.96,50.96,50.9,50.91,68300.0,24.4998,24.4998,24.471,24.4758,68300.0
2010-04-14 11:35:00,50.92,51.01,50.92,51.0,85700.0,24.4806,24.5238,24.4806,24.519,85700.0
2010-04-14 11:40:00,51.0,51.03,50.94,50.97,93700.0,24.519,24.5335,24.4902,24.5046,93700.0
2010-04-14 11:45:00,50.98,51.0,50.95,50.97,70200.0,24.5094,24.519,24.495,24.5046,70200.0
2010-04-14 11:50:00,50.97,51.08,50.95,51.04,154000.0,24.5046,24.5575,24.495,24.5383,154000.0
2010-04-14 11:55:00,51.04,51.06,50.99,51.04,105000.0,24.5383,24.5479,24.5142,24.5383,105000.0
2010-04-14 12:00:00,51.05,51.06,50.98,51.02,105700.0,24.5431,24.5479,24.5094,24.5286,105700.0
2010-04-14 12:05:00,51.03,51.03,51.01,51.02,45100.0,24.5335,24.5335,24.5238,24.5286,45100.0
2010-04-14 12:10:00,51.02,51.13,51.01,51.08,93000.0,24.5286,24.5815,24.5238,24.5575,93000.0
2010-04-14 12:15:00,51.08,51.14,51.06,51.06,70500.0,24.5575,24.5863,24.5479,24.5479,70500.0
2010-04-14 12:20:00,51.06,51.07,51.0,51.01,51100.0,24.5479,24.5527,24.519,24.5238,51100.0
2010-04-14 12:25:00,51.01,51.07,50.25,51.06,82500.0,24.5238,24.5527,24.1585,24.5479,82500.0
2010-04-14 12:30:00,51.05,51.07,51.03,51.05,94400.0,24.5431,24.5527,24.5335,24.5431,94400.0
2010-04-14 12:35:00,51.05,51.07,51.03,51.05,84400.0,24.5431,24.5527,24.5335,24.5431,84400.0
2010-04-14 12:40:00,51.05,51.06,51.01,51.01,62200.0,24.5431,24.5479,24.5238,24.5238,62200.0
2010-04-14 12:45:00,51.01,51.03,51.0,51.01,52000.0,24.5238,24.5335,24.519,24.5238,52000.0
2010-04-14 12:50:00,51.02,51.03,51.01,51.02,58000.0,24.5286,24.5335,24.5238,24.5286,58000.0
2010-04-14 12:55:00,51.01,51.29,51.0,51.23,312500.0,24.5238,24.6585,24.519,24.6296,312500.0
2010-04-14 13:00:00,51.22,51.26,51.09,51.16,364600.0,24.6248,24.644,24.5623,24.596,364600.0
2010-04-14 13:05:00,51.16,51.2,51.07,51.13,120700.0,24.596,24.6152,24.5527,24.5815,120700.0
2010-04-14 13:10:00,51.13,51.16,51.05,51.16,162800.0,24.5815,24.596,24.5431,24.596,162800.0
2010-04-14 13:15:00,51.16,51.18,51.11,51.15,109400.0,24.596,24.6056,24.5719,24.5911,109400.0
2010-04-14 13:20:00,51.16,51.18,51.12,51.12,191200.0,24.596,24.6056,24.5767,24.5767,191200.0
2010-04-14 13:25:00,51.12,51.14,51.06,51.08,81200.0,24.5767,24.5863,24.5479,24.5575,81200.0
2010-04-14 13:30:00,51.08,51.12,51.07,51.11,64500.0,24.5575,24.5767,24.5527,24.5719,64500.0
2010-04-14 13:35:00,51.12,51.17,51.1,51.1,45000.0,24.5767,24.6008,24.5671,24.5671,45000.0
2010-04-14 13:40:00,51.11,51.12,51.03,51.06,71200.0,24.5719,24.5767,24.5335,24.5479,71200.0
2010-04-14 13:45:00,51.05,51.06,51.02,51.03,57200.0,24.5431,24.5479,24.5286,24.5335,57200.0
2010-04-14 13:50:00,51.04,51.04,51.0,51.02,101100.0,24.5383,24.5383,24.519,24.5286,101100.0
2010-04-14 13:55:00,51.01,51.02,51.0,51.01,61100.0,24.5238,24.5286,24.519,24.5238,61100.0
2010-04-14 14:00:00,51.02,51.14,51.02,51.14,71100.0,24.5286,24.5863,24.5286,24.5863,71100.0
2010-04-14 14:05:00,51.15,51.21,51.15,51.18,154000.0,24.5911,24.62,24.5911,24.6056,154000.0
2010-04-14 14:10:00,51.19,51.21,51.15,51.16,96100.0,24.6104,24.62,24.5911,24.596,96100.0
2010-04-14 14:15:00,51.15,51.16,51.09,51.12,83600.0,24.5911,24.596,24.5623,24.5767,83600.0
2010-04-14 14:20:00,51.12,51.15,51.02,51.08,73300.0,24.5767,24.5911,24.5286,24.5575,73300.0
2010-04-14 14:25:00,51.09,51.09,51.03,51.04,80200.0,24.5623,24.5623,24.5335,24.5383,80200.0
2010-04-14 14:30:00,51.04,51.1,51.03,51.06,68200.0,24.5383,24.5671,24.5335,24.5479,68200.0
2010-04-14 14:35:00,51.06,51.07,51.02,51.02,84800.0,24.5479,24.5527,24.5286,24.5286,84800.0
2010-04-14 14:40:00,51.02,51.02,50.95,50.95,138900.0,24.5286,24.5286,24.495,24.495,138900.0
2010-04-14 14:45:00,50.96,50.98,50.93,50.94,106300.0,24.4998,24.5094,24.4854,24.4902,106300.0
2010-04-14 14:50:00,50.93,51.0,50.9,50.95,185900.0,24.4854,24.519,24.471,24.495,185900.0
2010-04-14 14:55:00,50.95,50.96,50.9,50.91,76700.0,24.495,24.4998,24.471,24.4758,76700.0
2010-04-14 15:00:00,50.91,51.05,50.9,51.04,244400.0,24.4758,24.5431,24.471,24.5383,244400.0
2010-04-14 15:05:00,51.03,51.04,50.96,50.99,107900.0,24.5335,24.5383,24.4998,24.5142,107900.0
2010-04-14 15:10:00,50.99,51.06,50.99,51.01,86700.0,24.5142,24.5479,24.5142,24.5238,86700.0
2010-04-14 15:15:00,51.0,51.0,50.9,50.9,115000.0,24.519,24.519,24.471,24.471,115000.0
2010-04-14 15:20:00,50.9,50.96,50.9,50.91,139000.0,24.471,24.4998,24.471,24.4758,139000.0
2010-04-14 15:25:00,50.92,50.97,50.9,50.95,128000.0,24.4806,24.5046,24.471,24.495,128000.0
2010-04-14 15:30:00,50.96,51.0,50.94,50.99,150200.0,24.4998,24.519,24.4902,24.5142,150200.0
2010-04-14 15:35:00,50.99,51.08,50.98,51.08,309800.0,24.5142,24.5575,24.5094,24.5575,309800.0
2010-04-14 15:40:00,51.08,51.13,51.08,51.09,326900.0,24.5575,24.5815,24.5575,24.5623,326900.0
2010-04-14 15:45:00,51.1,51.17,51.1,51.16,292200.0,24.5671,24.6008,24.5671,24.596,292200.0
2010-04-14 15:50:00,51.16,51.27,51.15,51.25,361100.0,24.596,24.6488,24.5911,24.6392,361100.0
2010-04-14 15:55:00,51.24,51.32,51.24,51.3,509300.0,24.6344,24.6729,24.6344,24.6633,509300.0
2010-04-15 09:30:00,50.65,50.99,50.65,50.95,292100.0,24.3508,24.5142,24.3508,24.495,292100.0
2010-04-15 09:35:00,50.95,51.1,50.91,51.03,174000.0,24.495,24.5671,24.4758,24.5335,174000.0
2010-04-15 09:40:00,51.03,51.14,51.0,51.12,86700.0,24.5335,24.5863,24.519,24.5767,86700.0
2010-04-15 09:45:00,51.11,51.13,50.99,51.11,119200.0,24.5719,24.5815,24.5142,24.5719,119200.0
2010-04-15 09:50:00,51.1,51.2,51.1,51.12,87400.0,24.5671,24.6152,24.5671,24.5767,87400.0
2010-04-15 09:55:00,51.12,51.23,51.06,51.22,100800.0,24.5767,24.6296,24.5479,24.6248,100800.0
2010-04-15 10:00:00,51.22,51.33,51.22,51.3,109700.0,24.6248,24.6777,24.6248,24.6633,109700.0
2010-04-15 10:05:00,51.32,51.43,51.31,51.4,101800.0,24.6729,24.7258,24.6681,24.7113,101800.0
2010-04-15 10:10:00,51.39,51.4,51.25,51.27,127400.0,24.7065,24.7113,24.6392,24.6488,127400.0
2010-04-15 10:15:00,51.27,51.31,51.23,51.25,115900.0,24.6488,24.6681,24.6296,24.6392,115900.0
2010-04-15 10:20:00,51.24,51.24,51.07,51.08,91300.0,24.6344,24.6344,24.5527,24.5575,91300.0
2010-04-15 10:25:00,51.07,51.15,51.04,51.13,86300.0,24.5527,24.5911,24.5383,24.5815,86300.0
2010-04-15 10:30:00,51.13,51.18,51.12,51.17,60600.0,24.5815,24.6056,24.5767,24.6008,60600.0
2010-04-15 10:35:00,51.17,51.22,51.16,51.2,108500.0,24.6008,24.6248,24.596,24.6152,108500.0
2010-04-15 10:40:00,51.21,51.23,51.18,51.2,118500.0,24.62,24.6296,24.6056,24.6152,118500.0
2010-04-15 10:45:00,51.2,51.25,51.16,51.24,63400.0,24.6152,24.6392,24.596,24.6344,63400.0
2010-04-15 10:50:00,51.24,51.29,51.22,51.26,40300.0,24.6344,24.6585,24.6248,24.644,40300.0
2010-04-15 10:55:00,51.27,51.31,51.25,51.29,42100.0,24.6488,24.6681,24.6392,24.6585,42100.0
2010-04-15 11:00:00,51.29,51.29,51.2,51.23,42600.0,24.6585,24.6585,24.6152,24.6296,42600.0
2010-04-15 11:05:00,51.23,51.26,51.19,51.19,44300.0,24.6296,24.644,24.6104,24.6104,44300.0
2010-04-15 11:10:00,51.2,51.2,51.19,51.19,87400.0,24.6152,24.6152,24.6104,24.6104,87400.0
2010-04-15 11:15:00,51.19,51.2,51.13,51.15,108100.0,24.6104,24.6152,24.5815,24.5911,108100.0
2010-04-15 11:20:00,51.15,51.18,51.11,51.18,46200.0,24.5911,24.6056,24.5719,24.6056,46200.0
2010-04-15 11:25:00,51.19,51.19,51.1,51.1,70000.0,24.6104,24.6104,24.5671,24.5671,70000.0
2010-04-15 11:30:00,51.1,51.14,51.08,51.14,46400.0,24.5671,24.5863,24.5575,24.5863,46400.0
2010-04-15 11:35:00,51.14,51.18,51.13,51.15,88600.0,24.5863,24.6056,24.5815,24.5911,88600.0
2010-04-15 11:40:00,51.14,51.16,51.12,51.14,49600.0,24.5863,24.596,24.5767,24.5863,49600.0
2010-04-15 11:45:00,51.14,51.17,51.04,51.1,153200.0,24.5863,24.6008,24.5383,24.5671,153200.0
2010-04-15 11:50:00,51.09,51.1,51.06,51.06,41700.0,24.5623,24.5671,24.5479,24.5479,41700.0
2010-04-15 11:55:00,51.06,51.15,51.02,51.13,106600.0,24.5479,24.5911,24.5286,24.5815,106600.0
2010-04-15 12:00:00,51.13,51.16,51.12,51.13,87000.0,24.5815,24.596,24.5767,24.5815,87000.0
2010-04-15 12:05:00,51.13,51.16,51.12,51.14,28900.0,24.5815,24.596,24.5767,24.5863,28900.0
2010-04-15 12:10:00,51.14,51.16,51.09,51.1,78900.0,24.5863,24.596,24.5623,24.5671,78900.0
2010-04-15 12:15:00,51.1,51.15,51.07,51.14,64200.0,24.5671,24.5911,24.5527,24.5863,64200.0
2010-04-15 12:20:00,51.14,51.15,51.1,51.14,48500.0,24.5863,24.5911,24.5671,24.5863,48500.0
2010-04-15 12:25:00,51.13,51.13,51.07,51.11,33900.0,24.5815,24.5815,24.5527,24.5719,33900.0
2010-04-15 12:30:00,51.12,51.13,51.07,51.12,45000.0,24.5767,24.5815,24.5527,24.5767,45000.0
2010-04-15 12:35:00,51.13,51.15,51.09,51.14,63800.0,24.5815,24.5911,24.5623,24.5863,63800.0
2010-04-15 12:40:00,51.15,51.16,51.13,51.16,29400.0,24.5911,24.596,24.5815,24.596,29400.0
2010-04-15 12:45:00,51.16,51.22,51.15,51.22,35600.0,24.596,24.6248,24.5911,24.6248,35600.0
2010-04-15 12:50:00,51.22,51.27,51.2,51.26,32200.0,24.6248,24.6488,24.6152,24.644,32200.0
2010-04-15 12:55:00,51.26,51.27,51.2,51.27,40700.0,24.644,24.6488,24.6152,24.6488,40700.0
2010-04-15 13:00:00,51.28,51.31,51.25,51.28,41100.0,24.6536,24.6681,24.6392,24.6536,41100.0
2010-04-15 13:05:00,51.28,51.37,51.28,51.37,41600.0,24.6536,24.6969,24.6536,24.6969,41600.0
2010-04-15 13:10:00,51.37,51.4,51.34,51.36,55900.0,24.6969,24.7113,24.6825,24.6921,55900.0
2010-04-15 13:15:00,51.37,51.38,51.33,51.36,44800.0,24.6969,24.7017,24.6777,24.6921,44800.0
2010-04-15 13:20:00,51.36,51.39,51.34,51.34,42200.0,24.6921,24.7065,24.6825,24.6825,42200.0
2010-04-15 13:25:00,51.35,51.38,51.33,51.38,50100.0,24.6873,24.7017,24.6777,24.7017,50100.0
2010-04-15 13:30:00,51.37,51.4,51.35,51.35,35900.0,24.6969,24.7113,24.6873,24.6873,35900.0
2010-04-15 13:35:00,51.35,51.39,51.35,51.39,38900.0,24.6873,24.7065,24.6873,24.7065,38900.0
2010-04-15 13:40:00,51.38,51.39,51.36,51.37,19600.0,24.7017,24.7065,24.6921,24.6969,19600.0
2010-04-15 13:45:00,51.36,51.38,51.34,51.35,27100.0,24.6921,24.7017,24.6825,24.6873,27100.0
2010-04-15 13:50:00,51.34,51.36,51.31,51.36,35400.0,24.6825,24.6921,24.6681,24.6921,35400.0
2010-04-15 13:55:00,51.36,51.39,51.33,51.38,45200.0,24.6921,24.7065,24.6777,24.7017,45200.0
2010-04-15 14:00:00,51.39,51.39,51.36,51.38,49800.0,24.7065,24.7065,24.6921,24.7017,49800.0
2010-04-15 14:05:00,51.39,51.43,51.38,51.43,38500.0,24.7065,24.7258,24.7017,24.7258,38500.0
2010-04-15 14:10:00,51.42,51.48,51.42,51.47,49800.0,24.721,24.7498,24.721,24.745,49800.0
2010-04-15 14:15:00,51.46,51.47,51.4,51.42,66400.0,24.7402,24.745,24.7113,24.721,66400.0
2010-04-15 14:20:00,51.42,51.48,51.42,51.46,60400.0,24.721,24.7498,24.721,24.7402,60400.0
2010-04-15 14:25:00,51.46,51.51,51.45,51.47,77200.0,24.7402,24.7642,24.7354,24.745,77200.0
2010-04-15 14:30:00,51.47,51.48,51.43,51.44,49000.0,24.745,24.7498,24.7258,24.7306,49000.0
2010-04-15 14:35:00,51.44,51.45,51.4,51.4,37400.0,24.7306,24.7354,24.7113,24.7113,37400.0
2010-04-15 14:40:00,51.4,51.44,51.39,51.43,73200.0,24.7113,24.7306,24.7065,24.7258,73200.0
2010-04-15 14:45:00,51.44,51.51,51.43,51.49,42300.0,24.7306,24.7642,24.7258,24.7546,42300.0
2010-04-15 14:50:00,51.49,51.54,51.45,51.54,51800.0,24.7546,24.7786,24.7354,24.7786,51800.0
2010-04-15 14:55:00,51.53,51.56,51.5,51.52,47000.0,24.7738,24.7883,24.7594,24.769,47000.0
2010-04-15 15:00:00,51.52,51.52,51.49,51.49,68500.0,24.769,24.769,24.7546,24.7546,68500.0
2010-04-15 15:05:00,51.5,51.61,51.49,51.6,84400.0,24.7594,24.8123,24.7546,24.8075,84400.0
2010-04-15 15:10:00,51.61,51.62,51.59,51.6,108500.0,24.8123,24.8171,24.8027,24.8075,108500.0
2010-04-15 15:15:00,51.6,51.6,51.57,51.58,134200.0,24.8075,24.8075,24.7931,24.7979,134200.0
2010-04-15 15:20:00,51.58,51.59,51.54,51.56,55100.0,24.7979,24.8027,24.7786,24.7883,55100.0
2010-04-15 15:25:00,51.55,51.6,51.53,51.57,102400.0,24.7835,24.8075,24.7738,24.7931,102400.0
2010-04-15 15:30:00,51.54,51.59,51.49,51.49,114900.0,24.7786,24.8027,24.7546,24.7546,114900.0
2010-04-15 15:35:00,51.48,51.53,51.45,51.45,82500.0,24.7498,24.7738,24.7354,24.7354,82500.0
2010-04-15 15:40:00,51.45,51.54,51.45,51.53,55000.0,24.7354,24.7786,24.7354,24.7738,55000.0
2010-04-15 15:45:00,51.53,51.61,51.48,51.6,158000.0,24.7738,24.8123,24.7498,24.8075,158000.0
2010-04-15 15:50:00,51.6,51.62,51.56,51.6,131500.0,24.8075,24.8171,24.7883,24.8075,131500.0
2010-04-15 15:55:00,51.6,51.62,51.55,51.61,208300.0,24.8075,24.8171,24.7835,24.8123,208300.0
2010-04-16 09:30:00,51.45,51.48,51.12,51.34,1182000.0,24.7354,24.7498,24.5767,24.6825,1182000.0
2010-04-16 09:35:00,51.33,51.48,51.25,51.35,179000.0,24.6777,24.7498,24.6392,24.6873,179000.0
2010-04-16 09:40:00,51.36,51.45,51.33,51.45,58700.0,24.6921,24.7354,24.6777,24.7354,58700.0
2010-04-16 09:45:00,51.45,51.55,51.42,51.55,75700.0,24.7354,24.7835,24.721,24.7835,75700.0
2010-04-16 09:50:00,51.54,51.64,51.49,51.58,206400.0,24.7786,24.8267,24.7546,24.7979,206400.0
2010-04-16 09:55:00,51.51,51.68,51.47,51.66,140600.0,24.7642,24.846,24.745,24.8363,140600.0
2010-04-16 10:00:00,51.65,51.68,51.58,51.61,71500.0,24.8315,24.846,24.7979,24.8123,71500.0
2010-04-16 10:05:00,51.6,51.67,51.55,51.56,124400.0,24.8075,24.8411,24.7835,24.7883,124400.0
2010-04-16 10:10:00,51.56,51.57,51.47,51.48,56000.0,24.7883,24.7931,24.745,24.7498,56000.0
2010-04-16 10:15:00,51.47,51.52,51.38,51.5,58300.0,24.745,24.769,24.7017,24.7594,58300.0
2010-04-16 10:20:00,51.51,51.53,51.49,51.5,59700.0,24.7642,24.7738,24.7546,24.7594,59700.0
2010-04-16 10:25:00,51.5,51.53,51.46,51.47,56500.0,24.7594,24.7738,24.7402,24.745,56500.0
2010-04-16 10:30:00,51.47,51.48,51.39,51.4,80800.0,24.745,24.7498,24.7065,24.7113,80800.0
2010-04-16 10:35:00,51.4,51.44,51.17,51.27,196700.0,24.7113,24.7306,24.6008,24.6488,196700.0
2010-04-16 10:40:00,51.27,51.28,51.13,51.17,108700.0,24.6488,24.6536,24.5815,24.6008,108700.0
2010-04-16 10:45:00,51.17,51.22,50.98,50.98,153600.0,24.6008,24.6248,24.5094,24.5094,153600.0
2010-04-16 10:50:00,50.98,51.01,50.66,50.71,193100.0,24.5094,24.5238,24.3556,24.3796,193100.0
2010-04-16 10:55:00,50.7,50.97,50.63,50.97,201300.0,24.3748,24.5046,24.3411,24.5046,201300.0
2010-04-16 11:00:00,50.96,51.09,50.92,51.03,93600.0,24.4998,24.5623,24.4806,24.5335,93600.0
2010-04-16 11:05:00,51.04,51.04,50.93,50.96,42200.0,24.5383,24.5383,24.4854,24.4998,42200.0
2010-04-16 11:10:00,50.97,51.08,50.94,51.02,98600.0,24.5046,24.5575,24.4902,24.5286,98600.0
2010-04-16 11:15:00,51.02,51.17,50.98,51.16,138100.0,24.5286,24.6008,24.5094,24.596,138100.0
2010-04-16 11:20:00,51.17,51.21,51.04,51.04,90500.0,24.6008,24.62,24.5383,24.5383,90500.0
2010-04-16 11:25:00,51.03,51.08,50.86,50.87,119400.0,24.5335,24.5575,24.4517,24.4565,119400.0
2010-04-16 11:30:00,50.88,50.9,50.79,50.86,77200.0,24.4613,24.471,24.4181,24.4517,77200.0
2010-04-16 11:35:00,50.86,50.91,50.82,50.88,85200.0,24.4517,24.4758,24.4325,24.4613,85200.0
2010-04-16 11:40:00,50.87,50.93,50.86,50.92,48400.0,24.4565,24.4854,24.4517,24.4806,48400.0
2010-04-16 11:45:00,50.92,50.96,50.84,50.92,57100.0,24.4806,24.4998,24.4421,24.4806,57100.0
2010-04-16 11:50:00,50.91,51.07,50.83,51.01,95700.0,24.4758,24.5527,24.4373,24.5238,95700.0
2010-04-16 11:55:00,51.01,51.06,50.88,50.97,104900.0,24.5238,24.5479,24.4613,24.5046,104900.0
2010-04-16 12:00:00,50.96,50.97,50.82,50.93,61200.0,24.4998,24.5046,24.4325,24.4854,61200.0
2010-04-16 12:05:00,50.93,50.99,50.82,50.95,53900.0,24.4854,24.5142,24.4325,24.495,53900.0
2010-04-16 12:10:00,50.96,50.97,50.86,50.88,47800.0,24.4998,24.5046,24.4517,24.4613,47800.0
2010-04-16 12:15:00,50.88,50.89,50.82,50.88,52400.0,24.4613,24.4661,24.4325,24.4613,52400.0
2010-04-16 12:20:00,50.89,50.92,50.88,50.89,17700.0,24.4661,24.4806,24.4613,24.4661,17700.0
2010-04-16 12:25:00,50.9,50.93,50.82,50.85,58700.0,24.471,24.4854,24.4325,24.4469,58700.0
2010-04-16 12:30:00,50.86,50.86,50.75,50.84,58200.0,24.4517,24.4517,24.3988,24.4421,58200.0
2010-04-16 12:35:00,50.85,50.85,50.66,50.71,93700.0,24.4469,24.4469,24.3556,24.3796,93700.0
2010-04-16 12:40:00,50.72,50.85,50.7,50.85,29500.0,24.3844,24.4469,24.3748,24.4469,29500.0
2010-04-16 12:45:00,50.85,50.9,50.79,50.81,61400.0,24.4469,24.471,24.4181,24.4277,61400.0
2010-04-16 12:50:00,50.8,50.83,50.72,50.78,69500.0,24.4229,24.4373,24.3844,24.4133,69500.0
2010-04-16 12:55:00,50.78,50.8,50.72,50.75,42500.0,24.4133,24.4229,24.3844,24.3988,42500.0
2010-04-16 13:00:00,50.74,50.78,50.71,50.71,36500.0,24.394,24.4133,24.3796,24.3796,36500.0
2010-04-16 13:05:00,50.71,50.78,50.66,50.7,40700.0,24.3796,24.4133,24.3556,24.3748,40700.0
2010-04-16 13:10:00,50.7,50.72,50.6,50.6,50600.0,24.3748,24.3844,24.3267,24.3267,50600.0
2010-04-16 13:15:00,50.6,50.64,50.56,50.59,51700.0,24.3267,24.346,24.3075,24.3219,51700.0
2010-04-16 13:20:00,50.59,50.63,50.58,50.59,69500.0,24.3219,24.3411,24.3171,24.3219,69500.0
2010-04-16 13:25:00,50.6,50.62,50.56,50.59,81600.0,24.3267,24.3363,24.3075,24.3219,81600.0
2010-04-16 13:30:00,50.6,50.65,50.58,50.58,47800.0,24.3267,24.3508,24.3171,24.3171,47800.0
2010-04-16 13:35:00,50.58,50.69,50.57,50.66,81300.0,24.3171,24.37,24.3123,24.3556,81300.0
2010-04-16 13:40:00,50.67,50.79,50.65,50.79,116700.0,24.3604,24.4181,24.3508,24.4181,116700.0
2010-04-16 13:45:00,50.78,50.79,50.67,50.73,81900.0,24.4133,24.4181,24.3604,24.3892,81900.0
2010-04-16 13:50:00,50.73,50.76,50.73,50.76,37600.0,24.3892,24.4036,24.3892,24.4036,37600.0
2010-04-16 13:55:00,50.75,50.82,50.74,50.81,45500.0,24.3988,24.4325,24.394,24.4277,45500.0
2010-04-16 14:00:00,50.81,50.89,50.79,50.88,47300.0,24.4277,24.4661,24.4181,24.4613,47300.0
2010-04-16 14:05:00,50.88,50.93,50.87,50.93,55500.0,24.4613,24.4854,24.4565,24.4854,55500.0
2010-04-16 14:10:00,50.93,50.93,50.88,50.89,41800.0,24.4854,24.4854,24.4613,24.4661,41800.0
2010-04-16 14:15:00,50.89,50.91,50.83,50.83,57500.0,24.4661,24.4758,24.4373,24.4373,57500.0
2010-04-16 14:20:00,50.84,50.88,50.81,50.81,38000.0,24.4421,24.4613,24.4277,24.4277,38000.0
2010-04-16 14:25:00,50.81,50.82,50.74,50.74,43500.0,24.4277,24.4325,24.394,24.394,43500.0
2010-04-16 14:30:00,50.75,50.77,50.71,50.77,102100.0,24.3988,24.4085,24.3796,24.4085,102100.0
2010-04-16 14:35:00,50.77,50.78,50.7,50.71,30200.0,24.4085,24.4133,24.3748,24.3796,30200.0
2010-04-16 14:40:00,50.71,50.84,50.68,50.79,57200.0,24.3796,24.4421,24.3652,24.4181,57200.0
2010-04-16 14:45:00,50.8,50.87,50.79,50.84,51000.0,24.4229,24.4565,24.4181,24.4421,51000.0
2010-04-16 14:50:00,50.84,50.86,50.83,50.83,17800.0,24.4421,24.4517,24.4373,24.4373,17800.0
2010-04-16 14:55:00,50.84,50.87,50.82,50.82,40800.0,24.4421,24.4565,24.4325,24.4325,40800.0
2010-04-16 15:00:00,50.84,50.87,50.8,50.81,56400.0,24.4421,24.4565,24.4229,24.4277,56400.0
2010-04-16 15:05:00,50.81,50.87,50.79,50.86,83200.0,24.4277,24.4565,24.4181,24.4517,83200.0
2010-04-16 15:10:00,50.85,50.9,50.85,50.85,58800.0,24.4469,24.471,24.4469,24.4469,58800.0
2010-04-16 15:15:00,50.86,50.86,50.75,50.77,79900.0,24.4517,24.4517,24.3988,24.4085,79900.0
2010-04-16 15:20:00,50.76,50.81,50.75,50.81,48700.0,24.4036,24.4277,24.3988,24.4277,48700.0
2010-04-16 15:25:00,50.81,50.83,50.79,50.79,52600.0,24.4277,24.4373,24.4181,24.4181,52600.0
2010-04-16 15:30:00,50.79,50.86,50.75,50.86,128400.0,24.4181,24.4517,24.3988,24.4517,128400.0
2010-04-16 15:35:00,50.85,50.9,50.82,50.84,143800.0,24.4469,24.471,24.4325,24.4421,143800.0
2010-04-16 15:40:00,50.83,50.9,50.83,50.89,101400.0,24.4373,24.471,24.4373,24.4661,101400.0
2010-04-16 15:45:00,50.9,50.97,50.76,50.8,230900.0,24.471,24.5046,24.4036,24.4229,230900.0
2010-04-16 15:50:00,50.8,50.85,50.76,50.78,289100.0,24.4229,24.4469,24.4036,24.4133,289100.0
2010-04-16 15:55:00,50.77,50.83,50.72,50.81,476400.0,24.4085,24.4373,24.3844,24.4277,476400.0
2010-04-19 09:30:00,50.55,50.93,50.55,50.93,188800.0,24.3027,24.4854,24.3027,24.4854,188800.0
2010-04-19 09:35:00,50.93,50.95,50.6,50.67,137500.0,24.4854,24.495,24.3267,24.3604,137500.0
2010-04-19 09:40:00,50.66,50.83,50.61,50.76,98800.0,24.3556,24.4373,24.3315,24.4036,98800.0
2010-04-19 09:45:00,50.75,50.77,50.67,50.71,95700.0,24.3988,24.4085,24.3604,24.3796,95700.0
2010-04-19 09:50:00,50.71,50.77,50.65,50.69,144800.0,24.3796,24.4085,24.3508,24.37,144800.0
2010-04-19 09:55:00,50.68,50.78,50.65,50.75,52800.0,24.3652,24.4133,24.3508,24.3988,52800.0
2010-04-19 10:00:00,50.76,50.9,50.76,50.88,84000.0,24.4036,24.471,24.4036,24.4613,84000.0
2010-04-19 10:05:00,50.87,50.9,50.82,50.88,44500.0,24.4565,24.471,24.4325,24.4613,44500.0
2010-04-19 10:10:00,50.9,50.94,50.87,50.92,48000.0,24.471,24.4902,24.4565,24.4806,48000.0
2010-04-19 10:15:00,50.92,50.93,50.86,50.91,72600.0,24.4806,24.4854,24.4517,24.4758,72600.0
2010-04-19 10:20:00,50.9,50.95,50.85,50.91,63000.0,24.471,24.495,24.4469,24.4758,63000.0
2010-04-19 10:25:00,50.9,50.95,50.87,50.93,82000.0,24.471,24.495,24.4565,24.4854,82000.0
2010-04-19 10:30:00,50.94,50.98,50.91,50.94,56400.0,24.4902,24.5094,24.4758,24.4902,56400.0
2010-04-19 10:35:00,50.95,51.03,50.94,51.02,53100.0,24.495,24.5335,24.4902,24.5286,53100.0
2010-04-19 10:40:00,51.02,51.08,50.97,51.06,55700.0,24.5286,24.5575,24.5046,24.5479,55700.0
2010-04-19 10:45:00,51.06,51.09,51.04,51.07,44700.0,24.5479,24.5623,24.5383,24.5527,44700.0
2010-04-19 10:50:00,51.08,51.1,51.03,51.08,27300.0,24.5575,24.5671,24.5335,24.5575,27300.0
2010-04-19 10:55:00,51.09,51.13,51.02,51.13,40500.0,24.5623,24.5815,24.5286,24.5815,40500.0
2010-04-19 11:00:00,51.13,51.17,51.12,51.13,36700.0,24.5815,24.6008,24.5767,24.5815,36700.0
2010-04-19 11:05:00,51.13,51.16,51.12,51.13,25600.0,24.5815,24.596,24.5767,24.5815,25600.0
2010-04-19 11:10:00,51.12,51.16,51.09,51.15,51900.0,24.5767,24.596,24.5623,24.5911,51900.0
2010-04-19 11:15:00,51.15,51.23,51.14,51.18,27500.0,24.5911,24.6296,24.5863,24.6056,27500.0
2010-04-19 11:20:00,51.19,51.22,51.17,51.2,53400.0,24.6104,24.6248,24.6008,24.6152,53400.0
2010-04-19 11:25:00,51.19,51.2,51.1,51.16,51500.0,24.6104,24.6152,24.5671,24.596,51500.0
2010-04-19 11:30:00,51.16,51.22,51.15,51.19,65500.0,24.596,24.6248,24.5911,24.6104,65500.0
2010-04-19 11:35:00,51.19,51.21,51.18,51.19,26800.0,24.6104,24.62,24.6056,24.6104,26800.0
2010-04-19 11:40:00,51.18,51.3,51.17,51.29,63900.0,24.6056,24.6633,24.6008,24.6585,63900.0
2010-04-19 11:45:00,51.3,51.3,51.21,51.29,53000.0,24.6633,24.6633,24.62,24.6585,53000.0
2010-04-19 11:50:00,51.28,51.31,51.15,51.18,119600.0,24.6536,24.6681,24.5911,24.6056,119600.0
2010-04-19 11:55:00,51.19,51.2,51.08,51.13,83900.0,24.6104,24.6152,24.5575,24.5815,83900.0
2010-04-19 12:00:00,51.12,51.15,51.08,51.15,54200.0,24.5767,24.5911,24.5575,24.5911,54200.0
2010-04-19 12:05:00,51.15,51.19,51.05,51.07,76000.0,24.5911,24.6104,24.5431,24.5527,76000.0
2010-04-19 12:10:00,51.07,51.14,51.0,51.02,85900.0,24.5527,24.5863,24.519,24.5286,85900.0
2010-04-19 12:15:00,51.03,51.09,51.03,51.08,39600.0,24.5335,24.5623,24.5335,24.5575,39600.0
2010-04-19 12:20:00,51.08,51.11,51.05,51.05,37900.0,24.5575,24.5719,24.5431,24.5431,37900.0
2010-04-19 12:25:00,51.05,51.12,51.05,51.1,56000.0,24.5431,24.5767,24.5431,24.5671,56000.0
2010-04-19 12:30:00,51.1,51.11,51.06,51.06,24600.0,24.5671,24.5719,24.5479,24.5479,24600.0
2010-04-19 12:35:00,51.06,51.09,51.05,51.06,27800.0,24.5479,24.5623,24.5431,24.5479,27800.0
2010-04-19 12:40:00,51.07,51.11,51.07,51.07,26500.0,24.5527,24.5719,24.5527,24.5527,26500.0
2010-04-19 12:45:00,51.07,51.14,51.07,51.11,33400.0,24.5527,24.5863,24.5527,24.5719,33400.0
2010-04-19 12:50:00,51.12,51.15,51.08,51.11,33100.0,24.5767,24.5911,24.5575,24.5719,33100.0
2010-04-19 12:55:00,51.12,51.15,51.11,51.14,21800.0,24.5767,24.5911,24.5719,24.5863,21800.0
2010-04-19 13:00:00,51.13,51.17,51.08,51.13,41100.0,24.5815,24.6008,24.5575,24.5815,41100.0
2010-04-19 13:05:00,51.14,51.14,51.04,51.06,74900.0,24.5863,24.5863,24.5383,24.5479,74900.0
2010-04-19 13:10:00,51.07,51.11,51.04,51.08,57800.0,24.5527,24.5719,24.5383,24.5575,57800.0
2010-04-19 13:15:00,51.08,51.1,51.07,51.09,47000.0,24.5575,24.5671,24.5527,24.5623,47000.0
2010-04-19 13:20:00,51.08,51.13,51.08,51.13,30600.0,24.5575,24.5815,24.5575,24.5815,30600.0
2010-04-19 13:25:00,51.13,51.13,51.09,51.1,42800.0,24.5815,24.5815,24.5623,24.5671,42800.0
2010-04-19 13:30:00,51.11,51.11,51.06,51.08,43800.0,24.5719,24.5719,24.5479,24.5575,43800.0
2010-04-19 13:35:00,51.07,51.08,51.06,51.06,26700.0,24.5527,24.5575,24.5479,24.5479,26700.0
2010-04-19 13:40:00,51.06,51.13,51.06,51.08,52400.0,24.5479,24.5815,24.5479,24.5575,52400.0
2010-04-19 13:45:00,51.08,51.08,50.95,50.96,50800.0,24.5575,24.5575,24.495,24.4998,50800.0
2010-04-19 13:50:00,50.96,51.04,50.93,51.02,67200.0,24.4998,24.5383,24.4854,24.5286,67200.0
2010-04-19 13:55:00,51.02,51.06,51.01,51.01,21900.0,24.5286,24.5479,24.5238,24.5238,21900.0
2010-04-19 14:00:00,51.01,51.1,51.0,51.08,33700.0,24.5238,24.5671,24.519,24.5575,33700.0
2010-04-19 14:05:00,51.09,51.17,51.09,51.11,57900.0,24.5623,24.6008,24.5623,24.5719,57900.0
2010-04-19 14:10:00,51.12,51.19,51.1,51.16,62200.0,24.5767,24.6104,24.5671,24.596,62200.0
2010-04-19 14:15:00,51.16,51.25,51.16,51.23,39100.0,24.596,24.6392,24.596,24.6296,39100.0
2010-04-19 14:20:00,51.23,51.31,51.19,51.31,46400.0,24.6296,24.6681,24.6104,24.6681,46400.0
2010-04-19 14:25:00,51.31,51.32,51.26,51.29,47900.0,24.6681,24.6729,24.644,24.6585,47900.0
2010-04-19 14:30:00,51.29,51.31,51.26,51.27,61100.0,24.6585,24.6681,24.644,24.6488,61100.0
2010-04-19 14:35:00,51.27,51.29,51.23,51.28,43100.0,24.6488,24.6585,24.6296,24.6536,43100.0
2010-04-19 14:40:00,51.28,51.29,51.23,51.25,55800.0,24.6536,24.6585,24.6296,24.6392,55800.0
2010-04-19 14:45:00,51.25,51.26,51.19,51.21,70400.0,24.6392,24.644,24.6104,24.62,70400.0
2010-04-19 14:50:00,51.21,51.28,51.2,51.22,68300.0,24.62,24.6536,24.6152,24.6248,68300.0
2010-04-19 14:55:00,51.22,51.29,51.2,51.28,116300.0,24.6248,24.6585,24.6152,24.6536,116300.0
2010-04-19 15:00:00,51.28,51.36,51.28,51.36,74400.0,24.6536,24.6921,24.6536,24.6921,74400.0
2010-04-19 15:05:00,51.36,51.38,51.3,51.35,54400.0,24.6921,24.7017,24.6633,24.6873,54400.0
2010-04-19 15:10:00,51.35,51.4,51.31,51.33,51100.0,24.6873,24.7113,24.6681,24.6777,51100.0
2010-04-19 15:15:00,51.33,51.36,51.26,51.27,49200.0,24.6777,24.6921,24.644,24.6488,49200.0
2010-04-19 15:20:00,51.27,51.34,51.26,51.33,64100.0,24.6488,24.6825,24.644,24.6777,64100.0
2010-04-19 15:25:00,51.33,51.4,51.32,51.36,64100.0,24.6777,24.7113,24.6729,24.6921,64100.0
2010-04-19 15:30:00,51.34,51.35,51.3,51.32,54800.0,24.6825,24.6873,24.6633,24.6729,54800.0
2010-04-19 15:35:00,51.32,51.32,51.28,51.32,68100.0,24.6729,24.6729,24.6536,24.6729,68100.0
2010-04-19 15:40:00,51.32,51.37,51.31,51.34,64400.0,24.6729,24.6969,24.6681,24.6825,64400.0
2010-04-19 15:45:00,51.35,51.44,51.34,51.44,142800.0,24.6873,24.7306,24.6825,24.7306,142800.0
2010-04-19 15:50:00,51.43,51.44,51.36,51.42,123600.0,24.7258,24.7306,24.6921,24.721,123600.0
2010-04-19 15:55:00,51.42,51.43,51.35,51.37,347100.0,24.721,24.7258,24.6873,24.6969,347100.0
2010-04-20 09:30:00,51.48,51.5,51.23,51.23,126100.0,24.7498,24.7594,24.6296,24.6296,126100.0
2010-04-20 09:35:00,51.23,51.55,51.16,51.53,118200.0,24.6296,24.7835,24.596,24.7738,118200.0
2010-04-20 09:40:00,51.53,51.62,51.5,51.6,71900.0,24.7738,24.8171,24.7594,24.8075,71900.0
2010-04-20 09:45:00,51.6,51.77,51.59,51.77,86400.0,24.8075,24.8892,24.8027,24.8892,86400.0
2010-04-20 09:50:00,51.76,51.82,51.68,51.72,79800.0,24.8844,24.9133,24.846,24.8652,79800.0
2010-04-20 09:55:00,51.73,51.73,51.59,51.63,40500.0,24.87,24.87,24.8027,24.8219,40500.0
2010-04-20 10:00:00,51.62,51.66,51.52,51.54,32200.0,24.8171,24.8363,24.769,24.7786,32200.0
2010-04-20 10:05:00,51.54,51.61,51.52,51.6,40000.0,24.7786,24.8123,24.769,24.8075,40000.0
2010-04-20 10:10:00,51.59,51.63,51.55,51.59,55800.0,24.8027,24.8219,24.7835,24.8027,55800.0
2010-04-20 10:15:00,51.59,51.61,51.54,51.55,36400.0,24.8027,24.8123,24.7786,24.7835,36400.0
2010-04-20 10:20:00,51.54,51.6,51.54,51.6,61000.0,24.7786,24.8075,24.7786,24.8075,61000.0
2010-04-20 10:25:00,51.6,51.61,51.54,51.57,41000.0,24.8075,24.8123,24.7786,24.7931,41000.0
2010-04-20 10:30:00,51.57,51.59,51.54,51.57,29700.0,24.7931,24.8027,24.7786,24.7931,29700.0
2010-04-20 10:35:00,51.57,51.61,51.53,51.59,55500.0,24.7931,24.8123,24.7738,24.8027,55500.0
2010-04-20 10:40:00,51.59,51.68,51.56,51.66,83600.0,24.8027,24.846,24.7883,24.8363,83600.0
2010-04-20 10:45:00,51.66,51.78,51.63,51.69,86600.0,24.8363,24.894,24.8219,24.8508,86600.0
2010-04-20 10:50:00,51.69,51.75,51.66,51.66,40400.0,24.8508,24.8796,24.8363,24.8363,40400.0
2010-04-20 10:55:00,51.66,51.66,51.58,51.58,63100.0,24.8363,24.8363,24.7979,24.7979,63100.0
2010-04-20 11:00:00,51.56,51.6,51.56,51.57,28600.0,24.7883,24.8075,24.7883,24.7931,28600.0
2010-04-20 11:05:00,51.56,51.57,51.5,51.51,23200.0,24.7883,24.7931,24.7594,24.7642,23200.0
2010-04-20 11:10:00,51.51,51.53,51.45,51.53,51200.0,24.7642,24.7738,24.7354,24.7738,51200.0
2010-04-20 11:15:00,51.53,51.58,51.52,51.57,52900.0,24.7738,24.7979,24.769,24.7931,52900.0
2010-04-20 11:20:00,51.57,51.63,51.55,51.62,52900.0,24.7931,24.8219,24.7835,24.8171,52900.0
2010-04-20 11:25:00,51.63,51.67,51.6,51.65,49500.0,24.8219,24.8411,24.8075,24.8315,49500.0
2010-04-20 11:30:00,51.64,51.65,51.58,51.61,41000.0,24.8267,24.8315,24.7979,24.8123,41000.0
2010-04-20 11:35:00,51.62,51.67,51.6,51.63,34800.0,24.8171,24.8411,24.8075,24.8219,34800.0
2010-04-20 11:40:00,51.62,51.71,51.6,51.7,29600.0,24.8171,24.8604,24.8075,24.8556,29600.0
2010-04-20 11:45:00,51.7,51.74,51.61,51.74,75300.0,24.8556,24.8748,24.8123,24.8748,75300.0
2010-04-20 11:50:00,51.74,51.76,51.73,51.74,41600.0,24.8748,24.8844,24.87,24.8748,41600.0
2010-04-20 11:55:00,51.74,51.8,51.71,51.75,73800.0,24.8748,24.9036,24.8604,24.8796,73800.0
2010-04-20 12:00:00,51.75,51.78,51.74,51.75,34300.0,24.8796,24.894,24.8748,24.8796,34300.0
2010-04-20 12:05:00,51.75,51.8,51.75,51.76,56000.0,24.8796,24.9036,24.8796,24.8844,56000.0
2010-04-20 12:10:00,51.76,51.82,51.69,51.7,54400.0,24.8844,24.9133,24.8508,24.8556,54400.0
2010-04-20 12:15:00,51.7,51.76,51.69,51.74,48800.0,24.8556,24.8844,24.8508,24.8748,48800.0
2010-04-20 12:20:00,51.74,51.75,51.69,51.72,44700.0,24.8748,24.8796,24.8508,24.8652,44700.0
2010-04-20 12:25:00,51.71,51.75,51.7,51.74,30600.0,24.8604,24.8796,24.8556,24.8748,30600.0
2010-04-20 12:30:00,51.74,51.75,51.68,51.68,54300.0,24.8748,24.8796,24.846,24.846,54300.0
2010-04-20 12:35:00,51.69,51.69,51.64,51.64,28800.0,24.8508,24.8508,24.8267,24.8267,28800.0
2010-04-20 12:40:00,51.64,51.72,51.64,51.69,50200.0,24.8267,24.8652,24.8267,24.8508,50200.0
2010-04-20 12:45:00,51.68,51.73,51.68,51.7,31300.0,24.846,24.87,24.846,24.8556,31300.0
2010-04-20 12:50:00,51.7,51.72,51.61,51.72,98200.0,24.8556,24.8652,24.8123,24.8652,98200.0
2010-04-20 12:55:00,51.7,51.75,51.69,51.72,17700.0,24.8556,24.8796,24.8508,24.8652,17700.0
2010-04-20 13:00:00,51.73,51.76,51.7,51.72,49200.0,24.87,24.8844,24.8556,24.8652,49200.0
2010-04-20 13:05:00,51.72,51.75,51.72,51.72,28800.0,24.8652,24.8796,24.8652,24.8652,28800.0
2010-04-20 13:10:00,51.73,51.8,51.72,51.8,35600.0,24.87,24.9036,24.8652,24.9036,35600.0
2010-04-20 13:15:00,51.79,51.8,51.75,51.75,17700.0,24.8988,24.9036,24.8796,24.8796,17700.0
2010-04-20 13:20:00,51.76,51.8,51.74,51.8,25500.0,24.8844,24.9036,24.8748,24.9036,25500.0
2010-04-20 13:25:00,51.79,51.81,51.78,51.8,50800.0,24.8988,24.9085,24.894,24.9036,50800.0
2010-04-20 13:30:00,51.8,51.81,51.8,51.8,11900.0,24.9036,24.9085,24.9036,24.9036,11900.0
2010-04-20 13:35:00,51.8,51.81,51.8,51.8,11000.0,24.9036,24.9085,24.9036,24.9036,11000.0
2010-04-20 13:40:00,51.8,51.81,51.8,51.8,14500.0,24.9036,24.9085,24.9036,24.9036,14500.0
2010-04-20 13:45:00,51.8,51.81,51.8,51.8,51900.0,24.9036,24.9085,24.9036,24.9036,51900.0
2010-04-20 13:50:00,51.8,51.81,51.79,51.81,41900.0,24.9036,24.9085,24.8988,24.9085,41900.0
2010-04-20 13:55:00,51.82,51.82,51.78,51.8,62400.0,24.9133,24.9133,24.894,24.9036,62400.0
2010-04-20 14:00:00,51.81,51.82,51.79,51.8,49100.0,24.9085,24.9133,24.8988,24.9036,49100.0
2010-04-20 14:05:00,51.8,51.83,51.79,51.81,58400.0,24.9036,24.9181,24.8988,24.9085,58400.0
2010-04-20 14:10:00,51.8,51.81,51.75,51.8,64100.0,24.9036,24.9085,24.8796,24.9036,64100.0
2010-04-20 14:15:00,51.8,51.83,51.79,51.82,51400.0,24.9036,24.9181,24.8988,24.9133,51400.0
2010-04-20 14:20:00,51.82,51.88,51.81,51.84,42300.0,24.9133,24.9421,24.9085,24.9229,42300.0
2010-04-20 14:25:00,51.84,51.84,51.79,51.8,25200.0,24.9229,24.9229,24.8988,24.9036,25200.0
2010-04-20 14:30:00,51.8,51.82,51.79,51.81,27300.0,24.9036,24.9133,24.8988,24.9085,27300.0
2010-04-20 14:35:00,51.8,51.83,51.78,51.79,47100.0,24.9036,24.9181,24.894,24.8988,47100.0
2010-04-20 14:40:00,51.79,51.84,51.78,51.82,29200.0,24.8988,24.9229,24.894,24.9133,29200.0
2010-04-20 14:45:00,51.81,51.83,51.79,51.83,22400.0,24.9085,24.9181,24.8988,24.9181,22400.0
2010-04-20 14:50:00,51.83,51.85,51.79,51.83,45200.0,24.9181,24.9277,24.8988,24.9181,45200.0
2010-04-20 14:55:00,51.83,51.84,51.81,51.82,24700.0,24.9181,24.9229,24.9085,24.9133,24700.0
2010-04-20 15:00:00,51.82,51.86,51.81,51.86,56600.0,24.9133,24.9325,24.9085,24.9325,56600.0
2010-04-20 15:05:00,51.85,51.9,51.85,51.9,73700.0,24.9277,24.9517,24.9277,24.9517,73700.0
2010-04-20 15:10:00,51.9,51.91,51.89,51.9,66900.0,24.9517,24.9565,24.9469,24.9517,66900.0
2010-04-20 15:15:00,51.91,51.92,51.85,51.85,61300.0,24.9565,24.9613,24.9277,24.9277,61300.0
2010-04-20 15:20:00,51.85,51.91,51.85,51.9,66700.0,24.9277,24.9565,24.9277,24.9517,66700.0
2010-04-20 15:25:00,51.89,51.92,51.89,51.9,157500.0,24.9469,24.9613,24.9469,24.9517,157500.0
2010-04-20 15:30:00,51.89,51.9,51.87,51.88,67800.0,24.9469,24.9517,24.9373,24.9421,67800.0
2010-04-20 15:35:00,51.89,51.89,51.88,51.88,62900.0,24.9469,24.9469,24.9421,24.9421,62900.0
2010-04-20 15:40:00,51.88,51.91,51.88,51.91,113700.0,24.9421,24.9565,24.9421,24.9565,113700.0
2010-04-20 15:45:00,51.91,51.94,51.9,51.93,131500.0,24.9565,24.9709,24.9517,24.9661,131500.0
2010-04-20 15:50:00,51.94,53.91,51.93,52.2,1173500.0,24.9709,25.9181,24.9661,25.0959,1173500.0
2010-04-20 15:55:00,52.2,52.21,51.86,51.92,848500.0,25.0959,25.1008,24.9325,24.9613,848500.0
2010-04-21 09:30:00,51.97,52.0,51.89,51.98,224200.0,24.9854,24.9998,24.9469,24.9902,224200.0
2010-04-21 09:35:00,51.98,52.17,51.97,52.15,160200.0,24.9902,25.0815,24.9854,25.0719,160200.0
2010-04-21 09:40:00,52.15,52.17,52.04,52.15,70400.0,25.0719,25.0815,25.019,25.0719,70400.0
2010-04-21 09:45:00,52.15,52.17,52.04,52.06,87800.0,25.0719,25.0815,25.019,25.0286,87800.0
2010-04-21 09:50:00,52.07,52.09,52.0,52.06,90300.0,25.0334,25.0431,24.9998,25.0286,90300.0
2010-04-21 09:55:00,52.08,52.09,52.02,52.07,78100.0,25.0383,25.0431,25.0094,25.0334,78100.0
2010-04-21 10:00:00,52.07,52.07,52.04,52.06,43500.0,25.0334,25.0334,25.019,25.0286,43500.0
2010-04-21 10:05:00,52.06,52.12,52.05,52.1,116700.0,25.0286,25.0575,25.0238,25.0479,116700.0
2010-04-21 10:10:00,52.1,52.18,52.07,52.12,126700.0,25.0479,25.0863,25.0334,25.0575,126700.0
2010-04-21 10:15:00,52.12,52.13,52.06,52.11,34000.0,25.0575,25.0623,25.0286,25.0527,34000.0
2010-04-21 10:20:00,52.12,52.15,52.08,52.12,80900.0,25.0575,25.0719,25.0383,25.0575,80900.0
2010-04-21 10:25:00,52.12,52.16,52.09,52.13,37600.0,25.0575,25.0767,25.0431,25.0623,37600.0
2010-04-21 10:30:00,52.12,52.22,52.12,52.18,74200.0,25.0575,25.1056,25.0575,25.0863,74200.0
2010-04-21 10:35:00,52.18,52.33,52.18,52.25,60300.0,25.0863,25.1584,25.0863,25.12,60300.0
2010-04-21 10:40:00,52.26,52.29,52.23,52.25,38300.0,25.1248,25.1392,25.1104,25.12,38300.0
2010-04-21 10:45:00,52.26,52.54,52.25,52.43,203000.0,25.1248,25.2594,25.12,25.2065,203000.0
2010-04-21 10:50:00,52.44,52.6,52.44,52.58,100200.0,25.2113,25.2883,25.2113,25.2786,100200.0
2010-04-21 10:55:00,52.59,52.87,52.58,52.6,183800.0,25.2834,25.4181,25.2786,25.2883,183800.0
2010-04-21 11:00:00,52.62,52.67,52.47,52.48,131900.0,25.2979,25.3219,25.2258,25.2306,131900.0
2010-04-21 11:05:00,52.47,52.51,52.36,52.38,99100.0,25.2258,25.245,25.1729,25.1825,99100.0
2010-04-21 11:10:00,52.38,52.46,52.3,52.31,68700.0,25.1825,25.2209,25.144,25.1488,68700.0
2010-04-21 11:15:00,52.32,52.42,52.31,52.4,37400.0,25.1536,25.2017,25.1488,25.1921,37400.0
2010-04-21 11:20:00,52.41,52.42,52.32,52.32,37100.0,25.1969,25.2017,25.1536,25.1536,37100.0
2010-04-21 11:25:00,52.33,52.38,52.3,52.32,73600.0,25.1584,25.1825,25.144,25.1536,73600.0
2010-04-21 11:30:00,52.31,52.32,52.21,52.23,95100.0,25.1488,25.1536,25.1008,25.1104,95100.0
2010-04-21 11:35:00,52.23,52.28,52.2,52.27,73000.0,25.1104,25.1344,25.0959,25.1296,73000.0
2010-04-21 11:40:00,52.28,52.28,52.07,52.12,107400.0,25.1344,25.1344,25.0334,25.0575,107400.0
2010-04-21 11:45:00,52.12,52.13,52.02,52.11,151200.0,25.0575,25.0623,25.0094,25.0527,151200.0
2010-04-21 11:50:00,52.12,52.27,52.12,52.17,66000.0,25.0575,25.1296,25.0575,25.0815,66000.0
2010-04-21 11:55:00,52.17,52.25,52.16,52.24,21700.0,25.0815,25.12,25.0767,25.1152,21700.0
2010-04-21 12:00:00,52.24,52.25,52.2,52.24,116800.0,25.1152,25.12,25.0959,25.1152,116800.0
2010-04-21 12:05:00,52.24,52.24,52.17,52.18,26000.0,25.1152,25.1152,25.0815,25.0863,26000.0
2010-04-21 12:10:00,52.18,52.22,52.16,52.18,28700.0,25.0863,25.1056,25.0767,25.0863,28700.0
2010-04-21 12:15:00,52.19,52.19,52.18,52.19,20200.0,25.0911,25.0911,25.0863,25.0911,20200.0
2010-04-21 12:20:00,52.19,52.19,52.14,52.15,29000.0,25.0911,25.0911,25.0671,25.0719,29000.0
2010-04-21 12:25:00,52.15,52.23,52.14,52.18,61400.0,25.0719,25.1104,25.0671,25.0863,61400.0
2010-04-21 12:30:00,52.19,52.21,52.15,52.2,101800.0,25.0911,25.1008,25.0719,25.0959,101800.0
2010-04-21 12:35:00,52.19,52.27,52.19,52.27,60500.0,25.0911,25.1296,25.0911,25.1296,60500.0
2010-04-21 12:40:00,52.27,52.28,52.13,52.14,37700.0,25.1296,25.1344,25.0623,25.0671,37700.0
2010-04-21 12:45:00,52.14,52.16,52.13,52.15,128300.0,25.0671,25.0767,25.0623,25.0719,128300.0
2010-04-21 12:50:00,52.15,52.17,52.1,52.14,45800.0,25.0719,25.0815,25.0479,25.0671,45800.0
2010-04-21 12:55:00,52.14,52.18,52.09,52.09,57400.0,25.0671,25.0863,25.0431,25.0431,57400.0
2010-04-21 13:00:00,52.09,52.14,52.09,52.13,32000.0,25.0431,25.0671,25.0431,25.0623,32000.0
2010-04-21 13:05:00,52.13,52.16,52.09,52.1,28200.0,25.0623,25.0767,25.0431,25.0479,28200.0
2010-04-21 13:10:00,52.1,52.15,52.1,52.14,35900.0,25.0479,25.0719,25.0479,25.0671,35900.0
2010-04-21 13:15:00,52.14,52.14,52.1,52.12,37100.0,25.0671,25.0671,25.0479,25.0575,37100.0
2010-04-21 13:20:00,52.12,52.16,52.11,52.12,30100.0,25.0575,25.0767,25.0527,25.0575,30100.0
2010-04-21 13:25:00,52.13,52.19,52.12,52.18,30400.0,25.0623,25.0911,25.0575,25.0863,30400.0
2010-04-21 13:30:00,52.19,52.19,52.15,52.17,16000.0,25.0911,25.0911,25.0719,25.0815,16000.0
2010-04-21 13:35:00,52.16,52.17,52.14,52.16,34700.0,25.0767,25.0815,25.0671,25.0767,34700.0
2010-04-21 13:40:00,52.16,52.17,52.11,52.12,29500.0,25.0767,25.0815,25.0527,25.0575,29500.0
2010-04-21 13:45:00,52.12,52.14,52.1,52.1,38800.0,25.0575,25.0671,25.0479,25.0479,38800.0
2010-04-21 13:50:00,52.11,52.12,52.04,52.05,46100.0,25.0527,25.0575,25.019,25.0238,46100.0
2010-04-21 13:55:00,52.04,52.1,52.02,52.07,67800.0,25.019,25.0479,25.0094,25.0334,67800.0
2010-04-21 14:00:00,52.07,52.08,52.02,52.02,32400.0,25.0334,25.0383,25.0094,25.0094,32400.0
2010-04-21 14:05:00,52.02,52.03,51.94,51.96,86300.0,25.0094,25.0142,24.9709,24.9806,86300.0
2010-04-21 14:10:00,51.95,51.97,51.92,51.93,32400.0,24.9758,24.9854,24.9613,24.9661,32400.0
2010-04-21 14:15:00,51.92,51.95,51.88,51.92,64500.0,24.9613,24.9758,24.9421,24.9613,64500.0
2010-04-21 14:20:00,51.92,51.94,51.88,51.9,54700.0,24.9613,24.9709,24.9421,24.9517,54700.0
2010-04-21 14:25:00,51.91,51.91,51.81,51.82,71900.0,24.9565,24.9565,24.9085,24.9133,71900.0
2010-04-21 14:30:00,51.82,51.86,51.8,51.85,51900.0,24.9133,24.9325,24.9036,24.9277,51900.0
2010-04-21 14:35:00,51.86,51.9,51.84,51.85,57100.0,24.9325,24.9517,24.9229,24.9277,57100.0
2010-04-21 14:40:00,51.85,51.94,51.84,51.94,35500.0,24.9277,24.9709,24.9229,24.9709,35500.0
2010-04-21 14:45:00,51.93,51.95,51.87,51.87,43300.0,24.9661,24.9758,24.9373,24.9373,43300.0
2010-04-21 14:50:00,51.87,51.92,51.82,51.84,57200.0,24.9373,24.9613,24.9133,24.9229,57200.0
2010-04-21 14:55:00,51.84,51.85,51.8,51.83,42900.0,24.9229,24.9277,24.9036,24.9181,42900.0
2010-04-21 15:00:00,51.83,51.91,51.82,51.88,82700.0,24.9181,24.9565,24.9133,24.9421,82700.0
2010-04-21 15:05:00,51.88,51.92,51.87,51.9,84800.0,24.9421,24.9613,24.9373,24.9517,84800.0
2010-04-21 15:10:00,51.89,51.92,51.88,51.9,56900.0,24.9469,24.9613,24.9421,24.9517,56900.0
2010-04-21 15:15:00,51.9,51.93,51.9,51.91,50000.0,24.9517,24.9661,24.9517,24.9565,50000.0
2010-04-21 15:20:00,51.9,51.92,51.85,51.91,81900.0,24.9517,24.9613,24.9277,24.9565,81900.0
2010-04-21 15:25:00,51.9,51.91,51.82,51.83,61300.0,24.9517,24.9565,24.9133,24.9181,61300.0
2010-04-21 15:30:00,51.84,51.88,51.83,51.84,93500.0,24.9229,24.9421,24.9181,24.9229,93500.0
2010-04-21 15:35:00,51.83,51.86,51.81,51.84,84800.0,24.9181,24.9325,24.9085,24.9229,84800.0
2010-04-21 15:40:00,51.84,51.85,51.82,51.83,131300.0,24.9229,24.9277,24.9133,24.9181,131300.0
2010-04-21 15:45:00,51.83,51.92,51.83,51.9,116400.0,24.9181,24.9613,24.9181,24.9517,116400.0
2010-04-21 15:50:00,51.91,51.91,51.84,51.85,131000.0,24.9565,24.9565,24.9229,24.9277,131000.0
2010-04-21 15:55:00,51.84,51.98,51.84,51.95,316400.0,24.9229,24.9902,24.9229,24.9758,316400.0
2010-04-22 09:30:00,50.36,51.0,50.08,50.56,524700.0,24.2113,24.519,24.0767,24.3075,524700.0
2010-04-22 09:35:00,50.56,50.57,50.15,50.27,341400.0,24.3075,24.3123,24.1104,24.1681,341400.0
2010-04-22 09:40:00,50.26,50.4,50.17,50.39,270600.0,24.1633,24.2306,24.12,24.2258,270600.0
2010-04-22 09:45:00,50.39,50.61,50.31,50.5,194800.0,24.2258,24.3315,24.1873,24.2786,194800.0
2010-04-22 09:50:00,50.51,50.56,50.34,50.38,205400.0,24.2835,24.3075,24.2017,24.221,205400.0
2010-04-22 09:55:00,50.37,50.39,50.25,50.31,132300.0,24.2161,24.2258,24.1585,24.1873,132300.0
2010-04-22 10:00:00,50.3,50.51,50.27,50.46,220600.0,24.1825,24.2835,24.1681,24.2594,220600.0
2010-04-22 10:05:00,50.46,50.48,50.4,50.4,182000.0,24.2594,24.269,24.2306,24.2306,182000.0
2010-04-22 10:10:00,50.41,50.51,50.39,50.45,176900.0,24.2354,24.2835,24.2258,24.2546,176900.0
2010-04-22 10:15:00,50.45,50.47,50.37,50.43,185900.0,24.2546,24.2642,24.2161,24.245,185900.0
2010-04-22 10:20:00,50.43,50.44,50.39,50.43,107700.0,24.245,24.2498,24.2258,24.245,107700.0
2010-04-22 10:25:00,50.42,50.49,50.4,50.42,121500.0,24.2402,24.2738,24.2306,24.2402,121500.0
2010-04-22 10:30:00,50.41,50.5,50.38,50.5,249600.0,24.2354,24.2786,24.221,24.2786,249600.0
2010-04-22 10:35:00,50.5,50.59,50.48,50.51,110000.0,24.2786,24.3219,24.269,24.2835,110000.0
2010-04-22 10:40:00,50.51,50.53,50.44,50.51,378200.0,24.2835,24.2931,24.2498,24.2835,378200.0
2010-04-22 10:45:00,50.51,50.55,50.46,50.55,248000.0,24.2835,24.3027,24.2594,24.3027,248000.0
2010-04-22 10:50:00,50.55,50.6,50.53,50.6,114200.0,24.3027,24.3267,24.2931,24.3267,114200.0
2010-04-22 10:55:00,50.6,50.6,50.55,50.55,138600.0,24.3267,24.3267,24.3027,24.3027,138600.0
2010-04-22 11:00:00,50.55,50.6,50.55,50.58,109100.0,24.3027,24.3267,24.3027,24.3171,109100.0
2010-04-22 11:05:00,50.58,50.6,50.55,50.6,100200.0,24.3171,24.3267,24.3027,24.3267,100200.0
2010-04-22 11:10:00,50.6,50.64,50.56,50.58,164500.0,24.3267,24.346,24.3075,24.3171,164500.0
2010-04-22 11:15:00,50.57,50.59,50.45,50.58,220200.0,24.3123,24.3219,24.2546,24.3171,220200.0
2010-04-22 11:20:00,50.59,50.65,50.55,50.6,164500.0,24.3219,24.3508,24.3027,24.3267,164500.0
2010-04-22 11:25:00,50.6,50.62,50.5,50.5,52700.0,24.3267,24.3363,24.2786,24.2786,52700.0
2010-04-22 11:30:00,50.51,50.58,50.49,50.5,76400.0,24.2835,24.3171,24.2738,24.2786,76400.0
2010-04-22 11:35:00,50.5,50.5,50.45,50.48,52200.0,24.2786,24.2786,24.2546,24.269,52200.0
2010-04-22 11:40:00,50.48,50.54,50.45,50.46,51700.0,24.269,24.2979,24.2546,24.2594,51700.0
2010-04-22 11:45:00,50.45,50.51,50.44,50.5,79700.0,24.2546,24.2835,24.2498,24.2786,79700.0
2010-04-22 11:50:00,50.51,50.58,50.5,50.5,56000.0,24.2835,24.3171,24.2786,24.2786,56000.0
2010-04-22 11:55:00,50.51,50.58,50.5,50.52,51800.0,24.2835,24.3171,24.2786,24.2883,51800.0
2010-04-22 12:00:00,50.52,50.56,50.5,50.55,68900.0,24.2883,24.3075,24.2786,24.3027,68900.0
2010-04-22 12:05:00,50.56,50.6,50.56,50.57,51700.0,24.3075,24.3267,24.3075,24.3123,51700.0
2010-04-22 12:10:00,50.56,50.7,50.56,50.69,79900.0,24.3075,24.3748,24.3075,24.37,79900.0
2010-04-22 12:15:00,50.69,50.7,50.6,50.63,31800.0,24.37,24.3748,24.3267,24.3411,31800.0
2010-04-22 12:20:00,50.63,50.63,50.59,50.59,45500.0,24.3411,24.3411,24.3219,24.3219,45500.0
2010-04-22 12:25:00,50.59,50.61,50.58,50.6,57400.0,24.3219,24.3315,24.3171,24.3267,57400.0
2010-04-22 12:30:00,50.61,50.63,50.59,50.61,45800.0,24.3315,24.3411,24.3219,24.3315,45800.0
2010-04-22 12:35:00,50.61,50.62,50.58,50.59,46600.0,24.3315,24.3363,24.3171,24.3219,46600.0
2010-04-22 12:40:00,50.59,50.6,50.58,50.59,36400.0,24.3219,24.3267,24.3171,24.3219,36400.0
2010-04-22 12:45:00,50.59,50.6,50.53,50.56,39300.0,24.3219,24.3267,24.2931,24.3075,39300.0
2010-04-22 12:50:00,50.56,50.59,50.54,50.59,38400.0,24.3075,24.3219,24.2979,24.3219,38400.0
2010-04-22 12:55:00,50.59,50.63,50.59,50.63,15200.0,24.3219,24.3411,24.3219,24.3411,15200.0
2010-04-22 13:00:00,50.62,50.68,50.6,50.62,65200.0,24.3363,24.3652,24.3267,24.3363,65200.0
2010-04-22 13:05:00,50.6,50.69,50.56,50.68,94100.0,24.3267,24.37,24.3075,24.3652,94100.0
2010-04-22 13:10:00,50.68,50.75,50.66,50.75,51500.0,24.3652,24.3988,24.3556,24.3988,51500.0
2010-04-22 13:15:00,50.76,50.83,50.71,50.79,79300.0,24.4036,24.4373,24.3796,24.4181,79300.0
2010-04-22 13:20:00,50.8,50.89,50.79,50.84,78600.0,24.4229,24.4661,24.4181,24.4421,78600.0
2010-04-22 13:25:00,50.84,50.97,50.83,50.85,49800.0,24.4421,24.5046,24.4373,24.4469,49800.0
2010-04-22 13:30:00,50.87,50.89,50.73,50.74,41100.0,24.4565,24.4661,24.3892,24.394,41100.0
2010-04-22 13:35:00,50.75,50.75,50.71,50.75,28600.0,24.3988,24.3988,24.3796,24.3988,28600.0
2010-04-22 13:40:00,50.74,50.75,50.6,50.6,47000.0,24.394,24.3988,24.3267,24.3267,47000.0
2010-04-22 13:45:00,50.61,50.65,50.6,50.64,74300.0,24.3315,24.3508,24.3267,24.346,74300.0
2010-04-22 13:50:00,50.64,50.69,50.64,50.68,100500.0,24.346,24.37,24.346,24.3652,100500.0
2010-04-22 13:55:00,50.68,50.73,50.68,50.72,94000.0,24.3652,24.3892,24.3652,24.3844,94000.0
2010-04-22 14:00:00,50.73,50.73,50.7,50.7,93800.0,24.3892,24.3892,24.3748,24.3748,93800.0
2010-04-22 14:05:00,50.7,50.71,50.67,50.69,224800.0,24.3748,24.3796,24.3604,24.37,224800.0
2010-04-22 14:10:00,50.69,50.79,50.69,50.79,57000.0,24.37,24.4181,24.37,24.4181,57000.0
2010-04-22 14:15:00,50.79,50.89,50.78,50.87,90800.0,24.4181,24.4661,24.4133,24.4565,90800.0
2010-04-22 14:20:00,50.86,50.91,50.86,50.89,79400.0,24.4517,24.4758,24.4517,24.4661,79400.0
2010-04-22 14:25:00,50.88,50.97,50.87,50.96,48700.0,24.4613,24.5046,24.4565,24.4998,48700.0
2010-04-22 14:30:00,50.96,51.01,50.87,50.88,111000.0,24.4998,24.5238,24.4565,24.4613,111000.0
2010-04-22 14:35:00,50.87,50.87,50.76,50.76,77900.0,24.4565,24.4565,24.4036,24.4036,77900.0
2010-04-22 14:40:00,50.76,50.77,50.72,50.75,73900.0,24.4036,24.4085,24.3844,24.3988,73900.0
2010-04-22 14:45:00,50.75,50.78,50.74,50.75,56400.0,24.3988,24.4133,24.394,24.3988,56400.0
2010-04-22 14:50:00,50.76,50.88,50.74,50.87,74300.0,24.4036,24.4613,24.394,24.4565,74300.0
2010-04-22 14:55:00,50.87,50.92,50.85,50.86,80400.0,24.4565,24.4806,24.4469,24.4517,80400.0
2010-04-22 15:00:00,50.86,50.9,50.82,50.84,82500.0,24.4517,24.471,24.4325,24.4421,82500.0
2010-04-22 15:05:00,50.85,50.85,50.82,50.83,74400.0,24.4469,24.4469,24.4325,24.4373,74400.0
2010-04-22 15:10:00,50.84,50.85,50.82,50.84,71000.0,24.4421,24.4469,24.4325,24.4421,71000.0
2010-04-22 15:15:00,50.84,50.91,50.84,50.86,100500.0,24.4421,24.4758,24.4421,24.4517,100500.0
2010-04-22 15:20:00,50.86,50.86,50.8,50.81,108500.0,24.4517,24.4517,24.4229,24.4277,108500.0
2010-04-22 15:25:00,50.8,50.88,50.78,50.88,104800.0,24.4229,24.4613,24.4133,24.4613,104800.0
2010-04-22 15:30:00,50.87,50.88,50.82,50.84,151700.0,24.4565,24.4613,24.4325,24.4421,151700.0
2010-04-22 15:35:00,50.83,50.88,50.83,50.85,155100.0,24.4373,24.4613,24.4373,24.4469,155100.0
2010-04-22 15:40:00,50.86,50.92,50.85,50.9,161800.0,24.4517,24.4806,24.4469,24.471,161800.0
2010-04-22 15:45:00,50.89,51.13,50.89,51.13,209700.0,24.4661,24.5815,24.4661,24.5815,209700.0
2010-04-22 15:50:00,51.13,51.29,51.04,51.19,297500.0,24.5815,24.6585,24.5383,24.6104,297500.0
2010-04-22 15:55:00,51.19,51.32,51.17,51.24,349400.0,24.6104,24.6729,24.6008,24.6344,349400.0
2010-04-23 09:30:00,51.18,51.18,50.79,50.81,204000.0,24.6056,24.6056,24.4181,24.4277,204000.0
2010-04-23 09:35:00,50.81,50.94,50.75,50.76,154200.0,24.4277,24.4902,24.3988,24.4036,154200.0
2010-04-23 09:40:00,50.76,50.83,50.73,50.78,207100.0,24.4036,24.4373,24.3892,24.4133,207100.0
2010-04-23 09:45:00,50.77,50.84,50.76,50.77,49900.0,24.4085,24.4421,24.4036,24.4085,49900.0
2010-04-23 09:50:00,50.77,50.83,50.76,50.82,49700.0,24.4085,24.4373,24.4036,24.4325,49700.0
2010-04-23 09:55:00,50.81,50.81,50.73,50.75,77200.0,24.4277,24.4277,24.3892,24.3988,77200.0
2010-04-23 10:00:00,50.75,50.86,50.75,50.75,97200.0,24.3988,24.4517,24.3988,24.3988,97200.0
2010-04-23 10:05:00,50.75,50.77,50.69,50.69,99300.0,24.3988,24.4085,24.37,24.37,99300.0
2010-04-23 10:10:00,50.69,50.82,50.69,50.81,115400.0,24.37,24.4325,24.37,24.4277,115400.0
2010-04-23 10:15:00,50.81,50.88,50.75,50.75,124700.0,24.4277,24.4613,24.3988,24.3988,124700.0
2010-04-23 10:20:00,50.75,50.76,50.71,50.72,66700.0,24.3988,24.4036,24.3796,24.3844,66700.0
2010-04-23 10:25:00,50.71,50.72,50.67,50.67,50900.0,24.3796,24.3844,24.3604,24.3604,50900.0
2010-04-23 10:30:00,50.67,50.68,50.61,50.61,65100.0,24.3604,24.3652,24.3315,24.3315,65100.0
2010-04-23 10:35:00,50.61,50.64,50.6,50.61,53300.0,24.3315,24.346,24.3267,24.3315,53300.0
2010-04-23 10:40:00,50.61,50.72,50.61,50.71,38200.0,24.3315,24.3844,24.3315,24.3796,38200.0
2010-04-23 10:45:00,50.71,50.74,50.7,50.72,56700.0,24.3796,24.394,24.3748,24.3844,56700.0
2010-04-23 10:50:00,50.72,50.72,50.68,50.68,26200.0,24.3844,24.3844,24.3652,24.3652,26200.0
2010-04-23 10:55:00,50.67,50.73,50.64,50.71,57000.0,24.3604,24.3892,24.346,24.3796,57000.0
2010-04-23 11:00:00,50.72,50.78,50.69,50.75,95900.0,24.3844,24.4133,24.37,24.3988,95900.0
2010-04-23 11:05:00,50.75,50.77,50.72,50.75,32400.0,24.3988,24.4085,24.3844,24.3988,32400.0
2010-04-23 11:10:00,50.75,50.78,50.73,50.76,35400.0,24.3988,24.4133,24.3892,24.4036,35400.0
2010-04-23 11:15:00,50.77,50.78,50.74,50.77,29800.0,24.4085,24.4133,24.394,24.4085,29800.0
2010-04-23 11:20:00,50.77,50.78,50.75,50.76,34900.0,24.4085,24.4133,24.3988,24.4036,34900.0
2010-04-23 11:25:00,50.76,50.78,50.75,50.75,40400.0,24.4036,24.4133,24.3988,24.3988,40400.0
2010-04-23 11:30:00,50.75,50.78,50.75,50.75,138100.0,24.3988,24.4133,24.3988,24.3988,138100.0
2010-04-23 11:35:00,50.75,50.77,50.75,50.75,60900.0,24.3988,24.4085,24.3988,24.3988,60900.0
2010-04-23 11:40:00,50.75,50.76,50.75,50.75,26500.0,24.3988,24.4036,24.3988,24.3988,26500.0
2010-04-23 11:45:00,50.75,50.78,50.74,50.78,140500.0,24.3988,24.4133,24.394,24.4133,140500.0
2010-04-23 11:50:00,50.77,50.77,50.75,50.76,98100.0,24.4085,24.4085,24.3988,24.4036,98100.0
2010-04-23 11:55:00,50.75,50.77,50.74,50.76,54200.0,24.3988,24.4085,24.394,24.4036,54200.0
2010-04-23 12:00:00,50.76,50.79,50.74,50.78,109400.0,24.4036,24.4181,24.394,24.4133,109400.0
2010-04-23 12:05:00,50.77,50.83,50.75,50.79,56400.0,24.4085,24.4373,24.3988,24.4181,56400.0
2010-04-23 12:10:00,50.8,50.81,50.74,50.74,78800.0,24.4229,24.4277,24.394,24.394,78800.0
2010-04-23 12:15:00,50.74,50.77,50.71,50.76,50200.0,24.394,24.4085,24.3796,24.4036,50200.0
2010-04-23 12:20:00,50.76,50.79,50.71,50.75,72400.0,24.4036,24.4181,24.3796,24.3988,72400.0
2010-04-23 12:25:00,50.76,50.76,50.72,50.72,42200.0,24.4036,24.4036,24.3844,24.3844,42200.0
2010-04-23 12:30:00,50.73,50.73,50.7,50.72,55800.0,24.3892,24.3892,24.3748,24.3844,55800.0
2010-04-23 12:35:00,50.72,50.76,50.72,50.75,32300.0,24.3844,24.4036,24.3844,24.3988,32300.0
2010-04-23 12:40:00,50.76,50.76,50.75,50.76,29200.0,24.4036,24.4036,24.3988,24.4036,29200.0
2010-04-23 12:45:00,50.75,50.76,50.73,50.75,35400.0,24.3988,24.4036,24.3892,24.3988,35400.0
2010-04-23 12:50:00,50.76,50.78,50.75,50.77,247400.0,24.4036,24.4133,24.3988,24.4085,247400.0
2010-04-23 12:55:00,50.76,50.81,50.76,50.81,81900.0,24.4036,24.4277,24.4036,24.4277,81900.0
2010-04-23 13:00:00,50.81,50.85,50.78,50.8,71500.0,24.4277,24.4469,24.4133,24.4229,71500.0
2010-04-23 13:05:00,50.8,50.92,50.8,50.9,51900.0,24.4229,24.4806,24.4229,24.471,51900.0
2010-04-23 13:10:00,50.9,50.9,50.85,50.87,26500.0,24.471,24.471,24.4469,24.4565,26500.0
2010-04-23 13:15:00,50.87,50.92,50.8,50.8,70800.0,24.4565,24.4806,24.4229,24.4229,70800.0
2010-04-23 13:20:00,50.81,50.81,50.76,50.81,66400.0,24.4277,24.4277,24.4036,24.4277,66400.0
2010-04-23 13:25:00,50.82,50.82,50.79,50.79,31900.0,24.4325,24.4325,24.4181,24.4181,31900.0
2010-04-23 13:30:00,50.79,50.85,50.79,50.85,23400.0,24.4181,24.4469,24.4181,24.4469,23400.0
2010-04-23 13:35:00,50.85,50.93,50.84,50.91,52000.0,24.4469,24.4854,24.4421,24.4758,52000.0
2010-04-23 13:40:00,50.9,50.91,50.85,50.89,26000.0,24.471,24.4758,24.4469,24.4661,26000.0
2010-04-23 13:45:00,50.89,50.92,50.89,50.91,46900.0,24.4661,24.4806,24.4661,24.4758,46900.0
2010-04-23 13:50:00,50.91,50.91,50.86,50.87,21000.0,24.4758,24.4758,24.4517,24.4565,21000.0
2010-04-23 13:55:00,50.87,50.87,50.78,50.78,33300.0,24.4565,24.4565,24.4133,24.4133,33300.0
2010-04-23 14:00:00,50.78,50.83,50.75,50.78,109000.0,24.4133,24.4373,24.3988,24.4133,109000.0
2010-04-23 14:05:00,50.79,50.87,50.78,50.87,32400.0,24.4181,24.4565,24.4133,24.4565,32400.0
2010-04-23 14:10:00,50.87,50.88,50.79,50.83,95200.0,24.4565,24.4613,24.4181,24.4373,95200.0
2010-04-23 14:15:00,50.83,50.84,50.81,50.81,23200.0,24.4373,24.4421,24.4277,24.4277,23200.0
2010-04-23 14:20:00,50.81,50.86,50.79,50.83,49000.0,24.4277,24.4517,24.4181,24.4373,49000.0
2010-04-23 14:25:00,50.83,50.84,50.79,50.79,44600.0,24.4373,24.4421,24.4181,24.4181,44600.0
2010-04-23 14:30:00,50.78,50.82,50.77,50.79,56600.0,24.4133,24.4325,24.4085,24.4181,56600.0
2010-04-23 14:35:00,50.79,50.79,50.73,50.75,40600.0,24.4181,24.4181,24.3892,24.3988,40600.0
2010-04-23 14:40:00,50.76,50.76,50.75,50.75,25200.0,24.4036,24.4036,24.3988,24.3988,25200.0
2010-04-23 14:45:00,50.75,50.76,50.71,50.74,42100.0,24.3988,24.4036,24.3796,24.394,42100.0
2010-04-23 14:50:00,50.74,50.82,50.73,50.77,91200.0,24.394,24.4325,24.3892,24.4085,91200.0
2010-04-23 14:55:00,50.77,50.78,50.73,50.75,64800.0,24.4085,24.4133,24.3892,24.3988,64800.0
2010-04-23 15:00:00,50.75,50.77,50.74,50.75,51100.0,24.3988,24.4085,24.394,24.3988,51100.0
2010-04-23 15:05:00,50.76,50.76,50.74,50.74,80200.0,24.4036,24.4036,24.394,24.394,80200.0
2010-04-23 15:10:00,50.74,50.78,50.74,50.77,48000.0,24.394,24.4133,24.394,24.4085,48000.0
2010-04-23 15:15:00,50.78,50.8,50.75,50.8,56100.0,24.4133,24.4229,24.3988,24.4229,56100.0
2010-04-23 15:20:00,50.81,50.84,50.76,50.76,86200.0,24.4277,24.4421,24.4036,24.4036,86200.0
2010-04-23 15:25:00,50.76,50.81,50.76,50.81,66400.0,24.4036,24.4277,24.4036,24.4277,66400.0
2010-04-23 15:30:00,50.81,50.89,50.8,50.88,63600.0,24.4277,24.4661,24.4229,24.4613,63600.0
2010-04-23 15:35:00,50.89,50.99,50.88,50.97,91800.0,24.4661,24.5142,24.4613,24.5046,91800.0
2010-04-23 15:40:00,50.97,50.98,50.9,50.96,98400.0,24.5046,24.5094,24.471,24.4998,98400.0
2010-04-23 15:45:00,50.97,51.1,50.97,51.1,191200.0,24.5046,24.5671,24.5046,24.5671,191200.0
2010-04-23 15:50:00,51.1,51.14,51.04,51.13,178800.0,24.5671,24.5863,24.5383,24.5815,178800.0
2010-04-23 15:55:00,51.14,51.23,51.13,51.14,311700.0,24.5863,24.6296,24.5815,24.5863,311700.0
2010-04-26 09:30:00,51.04,51.14,51.0,51.01,111300.0,24.5383,24.5863,24.519,24.5238,111300.0
2010-04-26 09:35:00,51.0,51.03,50.66,50.77,144000.0,24.519,24.5335,24.3556,24.4085,144000.0
2010-04-26 09:40:00,50.78,50.86,50.77,50.79,81900.0,24.4133,24.4517,24.4085,24.4181,81900.0
2010-04-26 09:45:00,50.79,50.91,50.79,50.91,55400.0,24.4181,24.4758,24.4181,24.4758,55400.0
2010-04-26 09:50:00,50.9,50.94,50.82,50.84,125700.0,24.471,24.4902,24.4325,24.4421,125700.0
2010-04-26 09:55:00,50.84,50.86,50.76,50.78,87100.0,24.4421,24.4517,24.4036,24.4133,87100.0
2010-04-26 10:00:00,50.78,50.78,50.61,50.65,168200.0,24.4133,24.4133,24.3315,24.3508,168200.0
2010-04-26 10:05:00,50.66,50.7,50.6,50.64,105100.0,24.3556,24.3748,24.3267,24.346,105100.0
2010-04-26 10:10:00,50.63,50.64,50.56,50.57,85000.0,24.3411,24.346,24.3075,24.3123,85000.0
2010-04-26 10:15:00,50.56,50.57,50.47,50.48,134800.0,24.3075,24.3123,24.2642,24.269,134800.0
2010-04-26 10:20:00,50.47,50.54,50.46,50.49,89500.0,24.2642,24.2979,24.2594,24.2738,89500.0
2010-04-26 10:25:00,50.5,50.55,50.48,50.49,59900.0,24.2786,24.3027,24.269,24.2738,59900.0
2010-04-26 10:30:00,50.49,50.51,50.46,50.47,87700.0,24.2738,24.2835,24.2594,24.2642,87700.0
2010-04-26 10:35:00,50.47,50.49,50.44,50.46,67100.0,24.2642,24.2738,24.2498,24.2594,67100.0
2010-04-26 10:40:00,50.46,50.51,50.41,50.47,70200.0,24.2594,24.2835,24.2354,24.2642,70200.0
2010-04-26 10:45:00,50.47,50.49,50.43,50.43,71900.0,24.2642,24.2738,24.245,24.245,71900.0
2010-04-26 10:50:00,50.43,50.46,50.42,50.44,104900.0,24.245,24.2594,24.2402,24.2498,104900.0
2010-04-26 10:55:00,50.44,50.53,50.43,50.53,102400.0,24.2498,24.2931,24.245,24.2931,102400.0
2010-04-26 11:00:00,50.53,50.59,50.51,50.58,86200.0,24.2931,24.3219,24.2835,24.3171,86200.0
2010-04-26 11:05:00,50.58,50.6,50.56,50.56,50000.0,24.3171,24.3267,24.3075,24.3075,50000.0
2010-04-26 11:10:00,50.56,50.64,50.55,50.63,56800.0,24.3075,24.346,24.3027,24.3411,56800.0
2010-04-26 11:15:00,50.63,50.63,50.58,50.58,38900.0,24.3411,24.3411,24.3171,24.3171,38900.0
2010-04-26 11:20:00,50.58,50.59,50.5,50.59,121900.0,24.3171,24.3219,24.2786,24.3219,121900.0
2010-04-26 11:25:00,50.59,50.6,50.48,50.52,51600.0,24.3219,24.3267,24.269,24.2883,51600.0
2010-04-26 11:30:00,50.53,50.56,50.52,50.52,38700.0,24.2931,24.3075,24.2883,24.2883,38700.0
2010-04-26 11:35:00,50.52,50.54,50.48,50.48,38700.0,24.2883,24.2979,24.269,24.269,38700.0
2010-04-26 11:40:00,50.49,50.49,50.41,50.43,68200.0,24.2738,24.2738,24.2354,24.245,68200.0
2010-04-26 11:45:00,50.42,50.49,50.42,50.44,30200.0,24.2402,24.2738,24.2402,24.2498,30200.0
2010-04-26 11:50:00,50.44,50.45,50.4,50.4,48600.0,24.2498,24.2546,24.2306,24.2306,48600.0
2010-04-26 11:55:00,50.41,50.44,50.4,50.42,36200.0,24.2354,24.2498,24.2306,24.2402,36200.0
2010-04-26 12:00:00,50.42,50.48,50.42,50.45,37600.0,24.2402,24.269,24.2402,24.2546,37600.0
2010-04-26 12:05:00,50.46,50.48,50.42,50.42,29500.0,24.2594,24.269,24.2402,24.2402,29500.0
2010-04-26 12:10:00,50.43,50.46,50.42,50.44,35900.0,24.245,24.2594,24.2402,24.2498,35900.0
2010-04-26 12:15:00,50.44,50.45,50.38,50.39,150900.0,24.2498,24.2546,24.221,24.2258,150900.0
2010-04-26 12:20:00,50.39,50.4,50.35,50.35,117700.0,24.2258,24.2306,24.2065,24.2065,117700.0
2010-04-26 12:25:00,50.35,50.36,50.29,50.29,102000.0,24.2065,24.2113,24.1777,24.1777,102000.0
2010-04-26 12:30:00,50.29,50.31,50.26,50.28,59600.0,24.1777,24.1873,24.1633,24.1729,59600.0
2010-04-26 12:35:00,50.27,50.32,50.26,50.26,54900.0,24.1681,24.1921,24.1633,24.1633,54900.0
2010-04-26 12:40:00,50.26,50.29,50.25,50.29,22400.0,24.1633,24.1777,24.1585,24.1777,22400.0
2010-04-26 12:45:00,50.29,50.34,50.28,50.3,71800.0,24.1777,24.2017,24.1729,24.1825,71800.0
2010-04-26 12:50:00,50.3,50.31,50.26,50.26,81900.0,24.1825,24.1873,24.1633,24.1633,81900.0
2010-04-26 12:55:00,50.26,50.29,50.25,50.25,83600.0,24.1633,24.1777,24.1585,24.1585,83600.0
2010-04-26 13:00:00,50.26,50.27,50.21,50.24,126100.0,24.1633,24.1681,24.1392,24.1536,126100.0
2010-04-26 13:05:00,50.24,50.25,50.2,50.21,75300.0,24.1536,24.1585,24.1344,24.1392,75300.0
2010-04-26 13:10:00,50.22,50.27,50.2,50.21,65900.0,24.144,24.1681,24.1344,24.1392,65900.0
2010-04-26 13:15:00,50.23,50.3,50.23,50.3,17500.0,24.1488,24.1825,24.1488,24.1825,17500.0
2010-04-26 13:20:00,50.3,50.31,50.21,50.22,57200.0,24.1825,24.1873,24.1392,24.144,57200.0
2010-04-26 13:25:00,50.23,50.24,50.2,50.21,70000.0,24.1488,24.1536,24.1344,24.1392,70000.0
2010-04-26 13:30:00,50.2,50.27,50.2,50.22,82900.0,24.1344,24.1681,24.1344,24.144,82900.0
2010-04-26 13:35:00,50.22,50.26,50.21,50.24,46200.0,24.144,24.1633,24.1392,24.1536,46200.0
2010-04-26 13:40:00,50.25,50.25,50.19,50.19,100500.0,24.1585,24.1585,24.1296,24.1296,100500.0
2010-04-26 13:45:00,50.19,50.26,50.19,50.26,35700.0,24.1296,24.1633,24.1296,24.1633,35700.0
2010-04-26 13:50:00,50.25,50.26,50.24,50.26,34700.0,24.1585,24.1633,24.1536,24.1633,34700.0
2010-04-26 13:55:00,50.25,50.27,50.2,50.26,83700.0,24.1585,24.1681,24.1344,24.1633,83700.0
2010-04-26 14:00:00,50.25,50.26,50.21,50.21,86100.0,24.1585,24.1633,24.1392,24.1392,86100.0
2010-04-26 14:05:00,50.21,50.26,50.21,50.22,55300.0,24.1392,24.1633,24.1392,24.144,55300.0
2010-04-26 14:10:00,50.22,50.24,50.2,50.2,77000.0,24.144,24.1536,24.1344,24.1344,77000.0
2010-04-26 14:15:00,50.21,50.23,50.19,50.19,85300.0,24.1392,24.1488,24.1296,24.1296,85300.0
2010-04-26 14:20:00,50.2,50.25,50.19,50.22,60300.0,24.1344,24.1585,24.1296,24.144,60300.0
2010-04-26 14:25:00,50.22,50.25,50.2,50.24,55800.0,24.144,24.1585,24.1344,24.1536,55800.0
2010-04-26 14:30:00,50.24,50.24,50.18,50.2,113400.0,24.1536,24.1536,24.1248,24.1344,113400.0
2010-04-26 14:35:00,50.21,50.22,50.2,50.21,49800.0,24.1392,24.144,24.1344,24.1392,49800.0
2010-04-26 14:40:00,50.2,50.21,50.14,50.15,113100.0,24.1344,24.1392,24.1056,24.1104,113100.0
2010-04-26 14:45:00,50.14,50.18,50.13,50.17,74900.0,24.1056,24.1248,24.1008,24.12,74900.0
2010-04-26 14:50:00,50.17,50.18,50.1,50.13,94900.0,24.12,24.1248,24.0863,24.1008,94900.0
2010-04-26 14:55:00,50.13,50.14,50.1,50.12,46200.0,24.1008,24.1056,24.0863,24.096,46200.0
2010-04-26 15:00:00,50.13,50.21,50.12,50.21,82800.0,24.1008,24.1392,24.096,24.1392,82800.0
2010-04-26 15:05:00,50.21,50.22,50.2,50.21,32600.0,24.1392,24.144,24.1344,24.1392,32600.0
2010-04-26 15:10:00,50.22,50.24,50.15,50.15,120000.0,24.144,24.1536,24.1104,24.1104,120000.0
2010-04-26 15:15:00,50.15,50.18,50.11,50.14,75900.0,24.1104,24.1248,24.0911,24.1056,75900.0
2010-04-26 15:20:00,50.15,50.17,50.1,50.17,79400.0,24.1104,24.12,24.0863,24.12,79400.0
2010-04-26 15:25:00,50.18,50.22,50.13,50.14,130400.0,24.1248,24.144,24.1008,24.1056,130400.0
2010-04-26 15:30:00,50.13,50.17,50.1,50.11,151300.0,24.1008,24.12,24.0863,24.0911,151300.0
2010-04-26 15:35:00,50.1,50.11,50.09,50.11,110800.0,24.0863,24.0911,24.0815,24.0911,110800.0
2010-04-26 15:40:00,50.11,50.17,50.09,50.15,176700.0,24.0911,24.12,24.0815,24.1104,176700.0
2010-04-26 15:45:00,50.14,50.16,50.07,50.08,254400.0,24.1056,24.1152,24.0719,24.0767,254400.0
2010-04-26 15:50:00,50.08,50.16,50.07,50.09,377800.0,24.0767,24.1152,24.0719,24.0815,377800.0
2010-04-26 15:55:00,50.1,50.12,50.06,50.12,538400.0,24.0863,24.096,24.0671,24.096,538400.0
2010-04-27 09:30:00,50.01,50.07,49.45,49.67,541200.0,24.0431,24.0719,23.7738,23.8796,541200.0
2010-04-27 09:35:00,49.66,49.68,49.54,49.57,198300.0,23.8748,23.8844,23.8171,23.8315,198300.0
2010-04-27 09:40:00,49.57,49.58,49.5,49.57,184400.0,23.8315,23.8363,23.7979,23.8315,184400.0
2010-04-27 09:45:00,49.58,49.64,49.57,49.61,118600.0,23.8363,23.8652,23.8315,23.8508,118600.0
2010-04-27 09:50:00,49.6,49.61,49.5,49.5,121200.0,23.846,23.8508,23.7979,23.7979,121200.0
2010-04-27 09:55:00,49.5,49.5,49.31,49.38,296200.0,23.7979,23.7979,23.7065,23.7402,296200.0
2010-04-27 10:00:00,49.39,49.48,49.35,49.37,128400.0,23.745,23.7883,23.7258,23.7354,128400.0
2010-04-27 10:05:00,49.38,49.47,49.37,49.4,86400.0,23.7402,23.7835,23.7354,23.7498,86400.0
2010-04-27 10:10:00,49.4,49.55,49.4,49.53,197600.0,23.7498,23.8219,23.7498,23.8123,197600.0
2010-04-27 10:15:00,49.51,49.67,49.51,49.64,126200.0,23.8027,23.8796,23.8027,23.8652,126200.0
2010-04-27 10:20:00,49.65,49.69,49.51,49.62,129100.0,23.87,23.8892,23.8027,23.8556,129100.0
2010-04-27 10:25:00,49.62,49.62,49.45,49.48,95800.0,23.8556,23.8556,23.7738,23.7883,95800.0
2010-04-27 10:30:00,49.49,49.51,49.45,49.51,143500.0,23.7931,23.8027,23.7738,23.8027,143500.0
2010-04-27 10:35:00,49.5,49.51,49.48,49.51,84500.0,23.7979,23.8027,23.7883,23.8027,84500.0
2010-04-27 10:40:00,49.5,49.51,49.47,49.49,135300.0,23.7979,23.8027,23.7835,23.7931,135300.0
2010-04-27 10:45:00,49.49,49.5,49.33,49.34,182500.0,23.7931,23.7979,23.7162,23.721,182500.0
2010-04-27 10:50:00,49.34,49.46,49.32,49.43,156100.0,23.721,23.7787,23.7113,23.7642,156100.0
2010-04-27 10:55:00,49.43,49.47,49.34,49.46,91000.0,23.7642,23.7835,23.721,23.7787,91000.0
2010-04-27 11:00:00,49.45,49.45,49.27,49.38,221100.0,23.7738,23.7738,23.6873,23.7402,221100.0
2010-04-27 11:05:00,49.39,49.39,49.32,49.33,92200.0,23.745,23.745,23.7113,23.7162,92200.0
2010-04-27 11:10:00,49.32,49.32,49.17,49.21,139300.0,23.7113,23.7113,23.6392,23.6585,139300.0
2010-04-27 11:15:00,49.2,49.2,49.06,49.1,179100.0,23.6537,23.6537,23.5863,23.6056,179100.0
2010-04-27 11:20:00,49.1,49.17,49.05,49.1,215100.0,23.6056,23.6392,23.5815,23.6056,215100.0
2010-04-27 11:25:00,49.11,49.13,48.96,48.97,250300.0,23.6104,23.62,23.5383,23.5431,250300.0
2010-04-27 11:30:00,48.97,48.99,48.82,48.84,193200.0,23.5431,23.5527,23.471,23.4806,193200.0
2010-04-27 11:35:00,48.83,48.87,48.8,48.85,166900.0,23.4758,23.495,23.4613,23.4854,166900.0
2010-04-27 11:40:00,48.85,49.04,48.84,49.04,109400.0,23.4854,23.5767,23.4806,23.5767,109400.0
2010-04-27 11:45:00,49.03,49.05,48.99,49.0,114400.0,23.5719,23.5815,23.5527,23.5575,114400.0
2010-04-27 11:50:00,49.0,49.05,48.99,49.0,91500.0,23.5575,23.5815,23.5527,23.5575,91500.0
2010-04-27 11:55:00,49.0,49.08,49.0,49.08,86800.0,23.5575,23.596,23.5575,23.596,86800.0
2010-04-27 12:00:00,49.06,49.13,49.05,49.06,64800.0,23.5863,23.62,23.5815,23.5863,64800.0
2010-04-27 12:05:00,49.06,49.11,49.05,49.08,69300.0,23.5863,23.6104,23.5815,23.596,69300.0
2010-04-27 12:10:00,49.08,49.09,48.91,48.93,102700.0,23.596,23.6008,23.5142,23.5238,102700.0
2010-04-27 12:15:00,48.94,49.04,48.93,48.98,53300.0,23.5287,23.5767,23.5238,23.5479,53300.0
2010-04-27 12:20:00,48.98,48.99,48.9,48.95,58700.0,23.5479,23.5527,23.5094,23.5335,58700.0
2010-04-27 12:25:00,48.95,48.97,48.9,48.94,58600.0,23.5335,23.5431,23.5094,23.5287,58600.0
2010-04-27 12:30:00,48.93,48.94,48.91,48.92,58100.0,23.5238,23.5287,23.5142,23.519,58100.0
2010-04-27 12:35:00,48.91,49.03,48.91,49.03,59500.0,23.5142,23.5719,23.5142,23.5719,59500.0
2010-04-27 12:40:00,49.02,49.06,49.0,49.06,29700.0,23.5671,23.5863,23.5575,23.5863,29700.0
2010-04-27 12:45:00,49.05,49.12,49.01,49.01,35100.0,23.5815,23.6152,23.5623,23.5623,35100.0
2010-04-27 12:50:00,49.01,49.03,48.97,49.03,69500.0,23.5623,23.5719,23.5431,23.5719,69500.0
2010-04-27 12:55:00,49.02,49.07,49.01,49.07,41100.0,23.5671,23.5912,23.5623,23.5912,41100.0
2010-04-27 13:00:00,49.07,49.1,49.02,49.08,58200.0,23.5912,23.6056,23.5671,23.596,58200.0
2010-04-27 13:05:00,49.07,49.11,49.04,49.07,47100.0,23.5912,23.6104,23.5767,23.5912,47100.0
2010-04-27 13:10:00,49.08,49.13,49.06,49.12,41300.0,23.596,23.62,23.5863,23.6152,41300.0
2010-04-27 13:15:00,49.12,49.17,49.09,49.17,49300.0,23.6152,23.6392,23.6008,23.6392,49300.0
2010-04-27 13:20:00,49.17,49.25,49.16,49.22,47300.0,23.6392,23.6777,23.6344,23.6633,47300.0
2010-04-27 13:25:00,49.23,49.28,49.22,49.27,49000.0,23.6681,23.6921,23.6633,23.6873,49000.0
2010-04-27 13:30:00,49.26,49.27,49.15,49.17,60400.0,23.6825,23.6873,23.6296,23.6392,60400.0
2010-04-27 13:35:00,49.18,49.28,49.18,49.25,67000.0,23.644,23.6921,23.644,23.6777,67000.0
2010-04-27 13:40:00,49.25,49.32,49.24,49.31,76200.0,23.6777,23.7113,23.6729,23.7065,76200.0
2010-04-27 13:45:00,49.3,49.42,49.3,49.38,54700.0,23.7017,23.7594,23.7017,23.7402,54700.0
2010-04-27 13:50:00,49.39,49.42,49.38,49.38,59700.0,23.745,23.7594,23.7402,23.7402,59700.0
2010-04-27 13:55:00,49.39,49.4,49.24,49.27,67700.0,23.745,23.7498,23.6729,23.6873,67700.0
2010-04-27 14:00:00,49.27,49.3,49.15,49.19,112800.0,23.6873,23.7017,23.6296,23.6488,112800.0
2010-04-27 14:05:00,49.19,49.26,49.18,49.2,81800.0,23.6488,23.6825,23.644,23.6537,81800.0
2010-04-27 14:10:00,49.21,49.22,49.17,49.18,26000.0,23.6585,23.6633,23.6392,23.644,26000.0
2010-04-27 14:15:00,49.19,49.19,49.12,49.12,55700.0,23.6488,23.6488,23.6152,23.6152,55700.0
2010-04-27 14:20:00,49.12,49.2,49.09,49.19,63700.0,23.6152,23.6537,23.6008,23.6488,63700.0
2010-04-27 14:25:00,49.19,49.24,49.16,49.21,61900.0,23.6488,23.6729,23.6344,23.6585,61900.0
2010-04-27 14:30:00,49.21,49.23,49.13,49.15,65500.0,23.6585,23.6681,23.62,23.6296,65500.0
2010-04-27 14:35:00,49.15,49.17,49.05,49.08,69900.0,23.6296,23.6392,23.5815,23.596,69900.0
2010-04-27 14:40:00,49.08,49.08,49.04,49.07,55700.0,23.596,23.596,23.5767,23.5912,55700.0
2010-04-27 14:45:00,49.08,49.12,49.05,49.1,89600.0,23.596,23.6152,23.5815,23.6056,89600.0
2010-04-27 14:50:00,49.09,49.09,49.01,49.05,86800.0,23.6008,23.6008,23.5623,23.5815,86800.0
2010-04-27 14:55:00,49.06,49.06,49.0,49.02,76000.0,23.5863,23.5863,23.5575,23.5671,76000.0
2010-04-27 15:00:00,49.02,49.06,48.99,49.03,117400.0,23.5671,23.5863,23.5527,23.5719,117400.0
2010-04-27 15:05:00,49.03,49.07,49.0,49.04,104300.0,23.5719,23.5912,23.5575,23.5767,104300.0
2010-04-27 15:10:00,49.04,49.08,49.02,49.02,85900.0,23.5767,23.596,23.5671,23.5671,85900.0
2010-04-27 15:15:00,49.03,49.06,48.95,48.95,246800.0,23.5719,23.5863,23.5335,23.5335,246800.0
2010-04-27 15:20:00,48.96,48.98,48.91,48.92,216300.0,23.5383,23.5479,23.5142,23.519,216300.0
2010-04-27 15:25:00,48.92,48.92,48.85,48.9,253200.0,23.519,23.519,23.4854,23.5094,253200.0
2010-04-27 15:30:00,48.9,48.92,48.83,48.85,289300.0,23.5094,23.519,23.4758,23.4854,289300.0
2010-04-27 15:35:00,48.85,48.86,48.82,48.84,181800.0,23.4854,23.4902,23.471,23.4806,181800.0
2010-04-27 15:40:00,48.84,48.85,48.72,48.77,340700.0,23.4806,23.4854,23.4229,23.4469,340700.0
2010-04-27 15:45:00,48.77,48.83,48.6,48.64,429800.0,23.4469,23.4758,23.3652,23.3844,429800.0
2010-04-27 15:50:00,48.63,48.67,48.22,48.3,642300.0,23.3796,23.3988,23.1825,23.221,642300.0
2010-04-27 15:55:00,48.3,48.48,48.27,48.48,939100.0,23.221,23.3075,23.2065,23.3075,939100.0
2010-04-28 09:30:00,48.67,48.75,48.56,48.71,316800.0,23.3988,23.4373,23.346,23.4181,316800.0
2010-04-28 09:35:00,48.72,48.72,48.53,48.57,165600.0,23.4229,23.4229,23.3315,23.3508,165600.0
2010-04-28 09:40:00,48.56,48.72,48.56,48.69,135800.0,23.346,23.4229,23.346,23.4085,135800.0
2010-04-28 09:45:00,48.69,48.8,48.64,48.76,213600.0,23.4085,23.4613,23.3844,23.4421,213600.0
2010-04-28 09:50:00,48.76,48.92,48.66,48.92,210300.0,23.4421,23.519,23.394,23.519,210300.0
2010-04-28 09:55:00,48.91,48.94,48.75,48.81,154900.0,23.5142,23.5287,23.4373,23.4662,154900.0
2010-04-28 10:00:00,48.81,49.08,48.81,49.01,211300.0,23.4662,23.596,23.4662,23.5623,211300.0
2010-04-28 10:05:00,49.01,49.23,49.0,49.23,131300.0,23.5623,23.6681,23.5575,23.6681,131300.0
2010-04-28 10:10:00,49.22,49.32,49.05,49.07,181700.0,23.6633,23.7113,23.5815,23.5912,181700.0
2010-04-28 10:15:00,49.04,49.04,48.9,48.97,146600.0,23.5767,23.5767,23.5094,23.5431,146600.0
2010-04-28 10:20:00,48.95,49.02,48.95,49.0,213400.0,23.5335,23.5671,23.5335,23.5575,213400.0
2010-04-28 10:25:00,49.0,49.04,49.0,49.02,185000.0,23.5575,23.5767,23.5575,23.5671,185000.0
2010-04-28 10:30:00,49.03,49.06,49.0,49.02,190800.0,23.5719,23.5863,23.5575,23.5671,190800.0
2010-04-28 10:35:00,49.03,49.03,48.98,49.0,107400.0,23.5719,23.5719,23.5479,23.5575,107400.0
2010-04-28 10:40:00,49.0,49.01,48.9,48.9,127500.0,23.5575,23.5623,23.5094,23.5094,127500.0
2010-04-28 10:45:00,48.91,48.91,48.82,48.83,100500.0,23.5142,23.5142,23.471,23.4758,100500.0
2010-04-28 10:50:00,48.83,48.91,48.83,48.91,120600.0,23.4758,23.5142,23.4758,23.5142,120600.0
2010-04-28 10:55:00,48.91,49.0,48.9,48.99,65100.0,23.5142,23.5575,23.5094,23.5527,65100.0
2010-04-28 11:00:00,48.99,49.01,48.92,48.94,74600.0,23.5527,23.5623,23.519,23.5287,74600.0
2010-04-28 11:05:00,48.94,49.0,48.86,48.86,39200.0,23.5287,23.5575,23.4902,23.4902,39200.0
2010-04-28 11:10:00,48.86,48.96,48.86,48.96,49000.0,23.4902,23.5383,23.4902,23.5383,49000.0
2010-04-28 11:15:00,48.95,48.95,48.89,48.95,36700.0,23.5335,23.5335,23.5046,23.5335,36700.0
2010-04-28 11:20:00,48.96,48.98,48.93,48.93,35900.0,23.5383,23.5479,23.5238,23.5238,35900.0
2010-04-28 11:25:00,48.93,48.93,48.63,48.91,417200.0,23.5238,23.5238,23.3796,23.5142,417200.0
2010-04-28 11:30:00,48.9,48.93,48.73,48.74,97500.0,23.5094,23.5238,23.4277,23.4325,97500.0
2010-04-28 11:35:00,48.74,48.83,48.64,48.73,135100.0,23.4325,23.4758,23.3844,23.4277,135100.0
2010-04-28 11:40:00,48.75,48.88,48.75,48.81,102700.0,23.4373,23.4998,23.4373,23.4662,102700.0
2010-04-28 11:45:00,48.81,48.86,48.78,48.79,55600.0,23.4662,23.4902,23.4517,23.4565,55600.0
2010-04-28 11:50:00,48.8,48.83,48.75,48.8,39000.0,23.4613,23.4758,23.4373,23.4613,39000.0
2010-04-28 11:55:00,48.8,48.88,48.79,48.83,27700.0,23.4613,23.4998,23.4565,23.4758,27700.0
2010-04-28 12:00:00,48.84,48.88,48.78,48.86,58000.0,23.4806,23.4998,23.4517,23.4902,58000.0
2010-04-28 12:05:00,48.85,48.85,48.8,48.85,48500.0,23.4854,23.4854,23.4613,23.4854,48500.0
2010-04-28 12:10:00,48.85,48.97,48.85,48.97,30500.0,23.4854,23.5431,23.4854,23.5431,30500.0
2010-04-28 12:15:00,48.97,48.98,48.89,48.94,19600.0,23.5431,23.5479,23.5046,23.5287,19600.0
2010-04-28 12:20:00,48.94,49.0,48.9,48.98,40600.0,23.5287,23.5575,23.5094,23.5479,40600.0
2010-04-28 12:25:00,48.98,49.02,48.97,49.01,65700.0,23.5479,23.5671,23.5431,23.5623,65700.0
2010-04-28 12:30:00,49.0,49.09,49.0,49.08,46900.0,23.5575,23.6008,23.5575,23.596,46900.0
2010-04-28 12:35:00,49.07,49.14,49.04,49.13,103400.0,23.5912,23.6248,23.5767,23.62,103400.0
2010-04-28 12:40:00,49.13,49.22,49.13,49.18,44000.0,23.62,23.6633,23.62,23.644,44000.0
2010-04-28 12:45:00,49.19,49.23,49.18,49.18,21300.0,23.6488,23.6681,23.644,23.644,21300.0
2010-04-28 12:50:00,49.18,49.24,49.17,49.23,26300.0,23.644,23.6729,23.6392,23.6681,26300.0
2010-04-28 12:55:00,49.24,49.29,49.24,49.28,101600.0,23.6729,23.6969,23.6729,23.6921,101600.0
2010-04-28 13:00:00,49.28,49.34,49.26,49.34,60500.0,23.6921,23.721,23.6825,23.721,60500.0
2010-04-28 13:05:00,49.32,49.34,49.22,49.22,53100.0,23.7113,23.721,23.6633,23.6633,53100.0
2010-04-28 13:10:00,49.22,49.22,49.12,49.12,46200.0,23.6633,23.6633,23.6152,23.6152,46200.0
2010-04-28 13:15:00,49.13,49.17,49.08,49.1,25300.0,23.62,23.6392,23.596,23.6056,25300.0
2010-04-28 13:20:00,49.11,49.12,49.09,49.12,29500.0,23.6104,23.6152,23.6008,23.6152,29500.0
2010-04-28 13:25:00,49.11,49.12,49.07,49.08,23000.0,23.6104,23.6152,23.5912,23.596,23000.0
2010-04-28 13:30:00,49.08,49.13,49.08,49.11,43200.0,23.596,23.62,23.596,23.6104,43200.0
2010-04-28 13:35:00,49.1,49.12,49.1,49.11,30800.0,23.6056,23.6152,23.6056,23.6104,30800.0
2010-04-28 13:40:00,49.12,49.14,49.1,49.14,55200.0,23.6152,23.6248,23.6056,23.6248,55200.0
2010-04-28 13:45:00,49.14,49.17,49.1,49.1,34700.0,23.6248,23.6392,23.6056,23.6056,34700.0
2010-04-28 13:50:00,49.11,49.15,49.11,49.13,38000.0,23.6104,23.6296,23.6104,23.62,38000.0
2010-04-28 13:55:00,49.13,49.14,49.11,49.13,28100.0,23.62,23.6248,23.6104,23.62,28100.0
2010-04-28 14:00:00,49.13,49.15,49.08,49.09,52400.0,23.62,23.6296,23.596,23.6008,52400.0
2010-04-28 14:05:00,49.08,49.09,49.0,49.02,78300.0,23.596,23.6008,23.5575,23.5671,78300.0
2010-04-28 14:10:00,49.02,49.15,49.02,49.09,63700.0,23.5671,23.6296,23.5671,23.6008,63700.0
2010-04-28 14:15:00,49.08,49.13,49.01,49.05,79500.0,23.596,23.62,23.5623,23.5815,79500.0
2010-04-28 14:20:00,49.06,49.23,49.06,49.2,87800.0,23.5863,23.6681,23.5863,23.6537,87800.0
2010-04-28 14:25:00,49.2,49.27,49.19,49.25,66700.0,23.6537,23.6873,23.6488,23.6777,66700.0
2010-04-28 14:30:00,49.25,49.27,49.18,49.24,113100.0,23.6777,23.6873,23.644,23.6729,113100.0
2010-04-28 14:35:00,49.24,49.29,49.18,49.2,41700.0,23.6729,23.6969,23.644,23.6537,41700.0
2010-04-28 14:40:00,49.2,49.24,49.16,49.2,33300.0,23.6537,23.6729,23.6344,23.6537,33300.0
2010-04-28 14:45:00,49.2,49.23,49.08,49.08,86000.0,23.6537,23.6681,23.596,23.596,86000.0
2010-04-28 14:50:00,49.08,49.21,49.06,49.21,176500.0,23.596,23.6585,23.5863,23.6585,176500.0
2010-04-28 14:55:00,49.21,49.27,49.19,49.25,88900.0,23.6585,23.6873,23.6488,23.6777,88900.0
2010-04-28 15:00:00,49.26,49.29,49.16,49.16,115500.0,23.6825,23.6969,23.6344,23.6344,115500.0
2010-04-28 15:05:00,49.16,49.18,49.04,49.06,93900.0,23.6344,23.644,23.5767,23.5863,93900.0
2010-04-28 15:10:00,49.06,49.06,48.95,48.98,126700.0,23.5863,23.5863,23.5335,23.5479,126700.0
2010-04-28 15:15:00,48.98,49.14,48.97,49.1,88600.0,23.5479,23.6248,23.5431,23.6056,88600.0
2010-04-28 15:20:00,49.1,49.2,49.08,49.15,95400.0,23.6056,23.6537,23.596,23.6296,95400.0
2010-04-28 15:25:00,49.15,49.17,49.09,49.11,226900.0,23.6296,23.6392,23.6008,23.6104,226900.0
2010-04-28 15:30:00,49.12,49.16,49.11,49.13,165000.0,23.6152,23.6344,23.6104,23.62,165000.0
2010-04-28 15:35:00,49.14,49.16,49.06,49.11,134800.0,23.6248,23.6344,23.5863,23.6104,134800.0
2010-04-28 15:40:00,49.1,49.11,49.05,49.09,122100.0,23.6056,23.6104,23.5815,23.6008,122100.0
2010-04-28 15:45:00,49.08,49.08,48.96,49.03,207600.0,23.596,23.596,23.5383,23.5719,207600.0
2010-04-28 15:50:00,49.03,49.05,49.01,49.04,245900.0,23.5719,23.5815,23.5623,23.5767,245900.0
2010-04-28 15:55:00,49.04,49.16,49.03,49.12,471700.0,23.5767,23.6344,23.5719,23.6152,471700.0
2010-04-29 09:30:00,49.39,49.75,49.33,49.58,238200.0,23.745,23.9181,23.7162,23.8363,238200.0
2010-04-29 09:35:00,49.58,49.69,49.48,49.67,141500.0,23.8363,23.8892,23.7883,23.8796,141500.0
2010-04-29 09:40:00,49.67,49.85,49.63,49.82,143200.0,23.8796,23.9662,23.8604,23.9517,143200.0
2010-04-29 09:45:00,49.82,49.87,49.79,49.84,101600.0,23.9517,23.9758,23.9373,23.9613,101600.0
2010-04-29 09:50:00,49.84,50.3,49.79,49.85,109600.0,23.9613,24.1825,23.9373,23.9662,109600.0
2010-04-29 09:55:00,49.84,49.84,49.73,49.75,66100.0,23.9613,23.9613,23.9085,23.9181,66100.0
2010-04-29 10:00:00,49.75,49.76,49.62,49.71,103400.0,23.9181,23.9229,23.8556,23.8988,103400.0
2010-04-29 10:05:00,49.71,49.73,49.67,49.67,58400.0,23.8988,23.9085,23.8796,23.8796,58400.0
2010-04-29 10:10:00,49.67,49.73,49.66,49.71,62800.0,23.8796,23.9085,23.8748,23.8988,62800.0
2010-04-29 10:15:00,49.7,49.77,49.69,49.75,75700.0,23.894,23.9277,23.8892,23.9181,75700.0
2010-04-29 10:20:00,49.76,49.89,49.74,49.89,137100.0,23.9229,23.9854,23.9133,23.9854,137100.0
2010-04-29 10:25:00,49.89,49.96,49.87,49.95,134900.0,23.9854,24.019,23.9758,24.0142,134900.0
2010-04-29 10:30:00,49.94,49.99,49.9,49.91,79700.0,24.0094,24.0335,23.9902,23.995,79700.0
2010-04-29 10:35:00,49.91,49.92,49.83,49.89,89400.0,23.995,23.9998,23.9565,23.9854,89400.0
2010-04-29 10:40:00,49.9,49.91,49.79,49.9,145000.0,23.9902,23.995,23.9373,23.9902,145000.0
2010-04-29 10:45:00,49.9,49.94,49.88,49.89,58500.0,23.9902,24.0094,23.9806,23.9854,58500.0
2010-04-29 10:50:00,49.89,49.94,49.86,49.93,63300.0,23.9854,24.0094,23.971,24.0046,63300.0
2010-04-29 10:55:00,49.93,49.93,49.85,49.85,50700.0,24.0046,24.0046,23.9662,23.9662,50700.0
2010-04-29 11:00:00,49.86,49.89,49.84,49.87,34900.0,23.971,23.9854,23.9613,23.9758,34900.0
2010-04-29 11:05:00,49.87,49.92,49.73,49.73,148400.0,23.9758,23.9998,23.9085,23.9085,148400.0
2010-04-29 11:10:00,49.73,49.78,49.71,49.74,141000.0,23.9085,23.9325,23.8988,23.9133,141000.0
2010-04-29 11:15:00,49.74,49.74,49.66,49.67,80400.0,23.9133,23.9133,23.8748,23.8796,80400.0
2010-04-29 11:20:00,49.67,49.77,49.65,49.76,143500.0,23.8796,23.9277,23.87,23.9229,143500.0
2010-04-29 11:25:00,49.75,49.79,49.73,49.77,164600.0,23.9181,23.9373,23.9085,23.9277,164600.0
2010-04-29 11:30:00,49.76,49.81,49.73,49.8,41800.0,23.9229,23.9469,23.9085,23.9421,41800.0
2010-04-29 11:35:00,49.81,49.84,49.69,49.69,84500.0,23.9469,23.9613,23.8892,23.8892,84500.0
2010-04-29 11:40:00,49.69,49.76,49.69,49.75,27200.0,23.8892,23.9229,23.8892,23.9181,27200.0
2010-04-29 11:45:00,49.74,49.79,49.73,49.73,93200.0,23.9133,23.9373,23.9085,23.9085,93200.0
2010-04-29 11:50:00,49.73,49.74,49.7,49.73,60800.0,23.9085,23.9133,23.894,23.9085,60800.0
2010-04-29 11:55:00,49.74,49.78,49.73,49.73,42000.0,23.9133,23.9325,23.9085,23.9085,42000.0
2010-04-29 12:00:00,49.74,49.79,49.72,49.79,60600.0,23.9133,23.9373,23.9037,23.9373,60600.0
2010-04-29 12:05:00,49.8,49.81,49.72,49.73,80600.0,23.9421,23.9469,23.9037,23.9085,80600.0
2010-04-29 12:10:00,49.72,49.73,49.67,49.7,90200.0,23.9037,23.9085,23.8796,23.894,90200.0
2010-04-29 12:15:00,49.7,49.7,49.65,49.69,70300.0,23.894,23.894,23.87,23.8892,70300.0
2010-04-29 12:20:00,49.68,49.7,49.66,49.66,109000.0,23.8844,23.894,23.8748,23.8748,109000.0
2010-04-29 12:25:00,49.67,49.67,49.57,49.66,63900.0,23.8796,23.8796,23.8315,23.8748,63900.0
2010-04-29 12:30:00,49.67,49.76,49.65,49.76,57400.0,23.8796,23.9229,23.87,23.9229,57400.0
2010-04-29 12:35:00,49.76,49.8,49.65,49.69,192600.0,23.9229,23.9421,23.87,23.8892,192600.0
2010-04-29 12:40:00,49.69,49.81,49.65,49.66,89900.0,23.8892,23.9469,23.87,23.8748,89900.0
2010-04-29 12:45:00,49.66,49.71,49.65,49.7,73400.0,23.8748,23.8988,23.87,23.894,73400.0
2010-04-29 12:50:00,49.7,49.71,49.67,49.67,49500.0,23.894,23.8988,23.8796,23.8796,49500.0
2010-04-29 12:55:00,49.67,49.73,49.63,49.69,68900.0,23.8796,23.9085,23.8604,23.8892,68900.0
2010-04-29 13:00:00,49.69,49.72,49.68,49.7,58300.0,23.8892,23.9037,23.8844,23.894,58300.0
2010-04-29 13:05:00,49.7,49.7,49.68,49.7,62300.0,23.894,23.894,23.8844,23.894,62300.0
2010-04-29 13:10:00,49.69,49.73,49.65,49.65,81300.0,23.8892,23.9085,23.87,23.87,81300.0
2010-04-29 13:15:00,49.65,49.69,49.61,49.65,54700.0,23.87,23.8892,23.8508,23.87,54700.0
2010-04-29 13:20:00,49.66,49.68,49.61,49.68,38500.0,23.8748,23.8844,23.8508,23.8844,38500.0
2010-04-29 13:25:00,49.67,49.68,49.63,49.66,58500.0,23.8796,23.8844,23.8604,23.8748,58500.0
2010-04-29 13:30:00,49.66,49.68,49.61,49.64,64100.0,23.8748,23.8844,23.8508,23.8652,64100.0
2010-04-29 13:35:00,49.65,49.67,49.61,49.64,42600.0,23.87,23.8796,23.8508,23.8652,42600.0
2010-04-29 13:40:00,49.63,49.67,49.63,49.67,14400.0,23.8604,23.8796,23.8604,23.8796,14400.0
2010-04-29 13:45:00,49.67,49.72,49.66,49.71,59000.0,23.8796,23.9037,23.8748,23.8988,59000.0
2010-04-29 13:50:00,49.71,49.71,49.66,49.66,54400.0,23.8988,23.8988,23.8748,23.8748,54400.0
2010-04-29 13:55:00,49.64,49.66,49.62,49.63,90800.0,23.8652,23.8748,23.8556,23.8604,90800.0
2010-04-29 14:00:00,49.63,49.64,49.53,49.55,58100.0,23.8604,23.8652,23.8123,23.8219,58100.0
2010-04-29 14:05:00,49.56,49.59,49.53,49.58,47200.0,23.8267,23.8412,23.8123,23.8363,47200.0
2010-04-29 14:10:00,49.58,49.58,49.51,49.52,64100.0,23.8363,23.8363,23.8027,23.8075,64100.0
2010-04-29 14:15:00,49.53,49.56,49.51,49.52,28400.0,23.8123,23.8267,23.8027,23.8075,28400.0
2010-04-29 14:20:00,49.53,49.53,49.49,49.52,21100.0,23.8123,23.8123,23.7931,23.8075,21100.0
2010-04-29 14:25:00,49.52,49.52,49.46,49.47,24300.0,23.8075,23.8075,23.7787,23.7835,24300.0
2010-04-29 14:30:00,49.48,49.51,49.44,49.46,49300.0,23.7883,23.8027,23.769,23.7787,49300.0
2010-04-29 14:35:00,49.45,49.54,49.45,49.54,61000.0,23.7738,23.8171,23.7738,23.8171,61000.0
2010-04-29 14:40:00,49.53,49.57,49.51,49.56,42000.0,23.8123,23.8315,23.8027,23.8267,42000.0
2010-04-29 14:45:00,49.56,49.63,49.55,49.62,36600.0,23.8267,23.8604,23.8219,23.8556,36600.0
2010-04-29 14:50:00,49.62,49.63,49.5,49.6,107600.0,23.8556,23.8604,23.7979,23.846,107600.0
2010-04-29 14:55:00,49.6,49.64,49.58,49.58,76200.0,23.846,23.8652,23.8363,23.8363,76200.0
2010-04-29 15:00:00,49.58,49.69,49.57,49.65,67000.0,23.8363,23.8892,23.8315,23.87,67000.0
2010-04-29 15:05:00,49.65,49.71,49.63,49.7,138900.0,23.87,23.8988,23.8604,23.894,138900.0
2010-04-29 15:10:00,49.68,49.77,49.67,49.77,143100.0,23.8844,23.9277,23.8796,23.9277,143100.0
2010-04-29 15:15:00,49.76,49.78,49.69,49.7,106100.0,23.9229,23.9325,23.8892,23.894,106100.0
2010-04-29 15:20:00,49.7,49.73,49.67,49.67,123800.0,23.894,23.9085,23.8796,23.8796,123800.0
2010-04-29 15:25:00,49.68,49.72,49.6,49.71,186400.0,23.8844,23.9037,23.846,23.8988,186400.0
2010-04-29 15:30:00,49.7,49.71,49.65,49.66,185300.0,23.894,23.8988,23.87,23.8748,185300.0
2010-04-29 15:35:00,49.66,49.69,49.65,49.67,83500.0,23.8748,23.8892,23.87,23.8796,83500.0
2010-04-29 15:40:00,49.67,49.72,49.64,49.7,97900.0,23.8796,23.9037,23.8652,23.894,97900.0
2010-04-29 15:45:00,49.7,49.7,49.64,49.65,193600.0,23.894,23.894,23.8652,23.87,193600.0
2010-04-29 15:50:00,49.67,49.68,49.62,49.66,191300.0,23.8796,23.8844,23.8556,23.8748,191300.0
2010-04-29 15:55:00,49.65,49.65,49.53,49.59,406400.0,23.87,23.87,23.8123,23.8412,406400.0
2010-04-30 09:30:00,49.47,49.78,49.47,49.68,157000.0,23.7835,23.9325,23.7835,23.8844,157000.0
2010-04-30 09:35:00,49.67,49.75,49.64,49.66,74700.0,23.8796,23.9181,23.8652,23.8748,74700.0
2010-04-30 09:40:00,49.66,49.71,49.55,49.6,118400.0,23.8748,23.8988,23.8219,23.846,118400.0
2010-04-30 09:45:00,49.6,49.71,49.57,49.62,65600.0,23.846,23.8988,23.8315,23.8556,65600.0
2010-04-30 09:50:00,49.63,49.72,49.62,49.68,71200.0,23.8604,23.9037,23.8556,23.8844,71200.0
2010-04-30 09:55:00,49.69,49.71,49.53,49.6,78500.0,23.8892,23.8988,23.8123,23.846,78500.0
2010-04-30 10:00:00,49.6,49.63,49.51,49.52,81600.0,23.846,23.8604,23.8027,23.8075,81600.0
2010-04-30 10:05:00,49.51,49.58,49.44,49.55,80100.0,23.8027,23.8363,23.769,23.8219,80100.0
2010-04-30 10:10:00,49.54,49.7,49.52,49.7,52000.0,23.8171,23.894,23.8075,23.894,52000.0
2010-04-30 10:15:00,49.68,49.7,49.59,49.69,61800.0,23.8844,23.894,23.8412,23.8892,61800.0
2010-04-30 10:20:00,49.68,49.74,49.57,49.6,108400.0,23.8844,23.9133,23.8315,23.846,108400.0
2010-04-30 10:25:00,49.6,49.68,49.56,49.57,51100.0,23.846,23.8844,23.8267,23.8315,51100.0
2010-04-30 10:30:00,49.57,49.7,49.57,49.69,57600.0,23.8315,23.894,23.8315,23.8892,57600.0
2010-04-30 10:35:00,49.7,49.73,49.64,49.72,49700.0,23.894,23.9085,23.8652,23.9037,49700.0
2010-04-30 10:40:00,49.71,49.77,49.71,49.71,81200.0,23.8988,23.9277,23.8988,23.8988,81200.0
2010-04-30 10:45:00,49.7,49.81,49.7,49.76,261500.0,23.894,23.9469,23.894,23.9229,261500.0
2010-04-30 10:50:00,49.77,49.81,49.7,49.75,77800.0,23.9277,23.9469,23.894,23.9181,77800.0
2010-04-30 10:55:00,49.74,49.74,49.7,49.71,33700.0,23.9133,23.9133,23.894,23.8988,33700.0
2010-04-30 11:00:00,49.72,49.79,49.68,49.72,65200.0,23.9037,23.9373,23.8844,23.9037,65200.0
2010-04-30 11:05:00,49.72,49.72,49.67,49.69,44700.0,23.9037,23.9037,23.8796,23.8892,44700.0
2010-04-30 11:10:00,49.68,49.78,49.66,49.75,40300.0,23.8844,23.9325,23.8748,23.9181,40300.0
2010-04-30 11:15:00,49.77,49.77,49.7,49.76,37600.0,23.9277,23.9277,23.894,23.9229,37600.0
2010-04-30 11:20:00,49.76,49.76,49.69,49.71,20500.0,23.9229,23.9229,23.8892,23.8988,20500.0
2010-04-30 11:25:00,49.71,49.75,49.69,49.71,27500.0,23.8988,23.9181,23.8892,23.8988,27500.0
2010-04-30 11:30:00,49.71,49.75,49.7,49.75,28700.0,23.8988,23.9181,23.894,23.9181,28700.0
2010-04-30 11:35:00,49.76,49.77,49.74,49.74,33000.0,23.9229,23.9277,23.9133,23.9133,33000.0
2010-04-30 11:40:00,49.75,49.75,49.71,49.74,23100.0,23.9181,23.9181,23.8988,23.9133,23100.0
2010-04-30 11:45:00,49.73,49.75,49.72,49.73,26400.0,23.9085,23.9181,23.9037,23.9085,26400.0
2010-04-30 11:50:00,49.74,49.75,49.7,49.71,36800.0,23.9133,23.9181,23.894,23.8988,36800.0
2010-04-30 11:55:00,49.72,49.74,49.71,49.74,22000.0,23.9037,23.9133,23.8988,23.9133,22000.0
2010-04-30 12:00:00,49.74,49.74,49.7,49.72,21000.0,23.9133,23.9133,23.894,23.9037,21000.0
2010-04-30 12:05:00,49.72,49.74,49.65,49.65,75200.0,23.9037,23.9133,23.87,23.87,75200.0
2010-04-30 12:10:00,49.65,49.67,49.62,49.67,81300.0,23.87,23.8796,23.8556,23.8796,81300.0
2010-04-30 12:15:00,49.67,49.67,49.53,49.54,80500.0,23.8796,23.8796,23.8123,23.8171,80500.0
2010-04-30 12:20:00,49.55,49.57,49.48,49.55,58000.0,23.8219,23.8315,23.7883,23.8219,58000.0
2010-04-30 12:25:00,49.55,49.64,49.54,49.61,38700.0,23.8219,23.8652,23.8171,23.8508,38700.0
2010-04-30 12:30:00,49.62,49.68,49.6,49.65,22600.0,23.8556,23.8844,23.846,23.87,22600.0
2010-04-30 12:35:00,49.65,49.67,49.55,49.61,38000.0,23.87,23.8796,23.8219,23.8508,38000.0
2010-04-30 12:40:00,49.61,49.65,49.6,49.6,17700.0,23.8508,23.87,23.846,23.846,17700.0
2010-04-30 12:45:00,49.59,49.62,49.56,49.61,39700.0,23.8412,23.8556,23.8267,23.8508,39700.0
2010-04-30 12:50:00,49.6,49.66,49.6,49.62,48200.0,23.846,23.8748,23.846,23.8556,48200.0
2010-04-30 12:55:00,49.61,49.62,49.46,49.57,53400.0,23.8508,23.8556,23.7787,23.8315,53400.0
2010-04-30 13:00:00,49.57,49.58,49.48,49.5,34700.0,23.8315,23.8363,23.7883,23.7979,34700.0
2010-04-30 13:05:00,49.51,49.58,49.47,49.58,79400.0,23.8027,23.8363,23.7835,23.8363,79400.0
2010-04-30 13:10:00,49.58,49.6,49.51,49.51,36600.0,23.8363,23.846,23.8027,23.8027,36600.0
2010-04-30 13:15:00,49.51,49.65,49.51,49.63,46700.0,23.8027,23.87,23.8027,23.8604,46700.0
2010-04-30 13:20:00,49.62,49.63,49.53,49.56,60500.0,23.8556,23.8604,23.8123,23.8267,60500.0
2010-04-30 13:25:00,49.56,49.56,49.5,49.54,27400.0,23.8267,23.8267,23.7979,23.8171,27400.0
2010-04-30 13:30:00,49.54,49.58,49.5,49.5,26300.0,23.8171,23.8363,23.7979,23.7979,26300.0
2010-04-30 13:35:00,49.5,49.53,49.49,49.49,39900.0,23.7979,23.8123,23.7931,23.7931,39900.0
2010-04-30 13:40:00,49.49,49.56,49.49,49.52,36500.0,23.7931,23.8267,23.7931,23.8075,36500.0
2010-04-30 13:45:00,49.53,49.57,49.51,49.53,21400.0,23.8123,23.8315,23.8027,23.8123,21400.0
2010-04-30 13:50:00,49.53,49.53,49.44,49.47,43100.0,23.8123,23.8123,23.769,23.7835,43100.0
2010-04-30 13:55:00,49.47,49.49,49.43,49.43,70200.0,23.7835,23.7931,23.7642,23.7642,70200.0
2010-04-30 14:00:00,49.43,49.44,49.35,49.42,68800.0,23.7642,23.769,23.7258,23.7594,68800.0
2010-04-30 14:05:00,49.41,49.54,49.41,49.53,43500.0,23.7546,23.8171,23.7546,23.8123,43500.0
2010-04-30 14:10:00,49.54,49.65,49.53,49.65,40300.0,23.8171,23.87,23.8123,23.87,40300.0
2010-04-30 14:15:00,49.65,49.66,49.53,49.53,40800.0,23.87,23.8748,23.8123,23.8123,40800.0
2010-04-30 14:20:00,49.52,49.53,49.44,49.52,34700.0,23.8075,23.8123,23.769,23.8075,34700.0
2010-04-30 14:25:00,49.51,49.53,49.46,49.51,40600.0,23.8027,23.8123,23.7787,23.8027,40600.0
2010-04-30 14:30:00,49.51,49.52,49.43,49.48,41800.0,23.8027,23.8075,23.7642,23.7883,41800.0
2010-04-30 14:35:00,49.49,49.49,49.35,49.36,81000.0,23.7931,23.7931,23.7258,23.7306,81000.0
2010-04-30 14:40:00,49.36,49.37,49.22,49.34,92000.0,23.7306,23.7354,23.6633,23.721,92000.0
2010-04-30 14:45:00,49.34,49.37,49.29,49.34,48900.0,23.721,23.7354,23.6969,23.721,48900.0
2010-04-30 14:50:00,49.33,49.45,49.33,49.44,63700.0,23.7162,23.7738,23.7162,23.769,63700.0
2010-04-30 14:55:00,49.44,49.45,49.38,49.4,62500.0,23.769,23.7738,23.7402,23.7498,62500.0
2010-04-30 15:00:00,49.4,49.42,49.37,49.37,68800.0,23.7498,23.7594,23.7354,23.7354,68800.0
2010-04-30 15:05:00,49.37,49.46,49.31,49.43,80700.0,23.7354,23.7787,23.7065,23.7642,80700.0
2010-04-30 15:10:00,49.44,49.58,49.43,49.49,124600.0,23.769,23.8363,23.7642,23.7931,124600.0
2010-04-30 15:15:00,49.47,49.51,49.45,49.47,31600.0,23.7835,23.8027,23.7738,23.7835,31600.0
2010-04-30 15:20:00,49.46,49.48,49.38,49.4,70700.0,23.7787,23.7883,23.7402,23.7498,70700.0
2010-04-30 15:25:00,49.4,49.41,49.33,49.36,63900.0,23.7498,23.7546,23.7162,23.7306,63900.0
2010-04-30 15:30:00,49.37,49.51,49.37,49.51,87900.0,23.7354,23.8027,23.7354,23.8027,87900.0
2010-04-30 15:35:00,49.48,49.51,49.4,49.41,111400.0,23.7883,23.8027,23.7498,23.7546,111400.0
2010-04-30 15:40:00,49.41,49.42,49.23,49.28,223600.0,23.7546,23.7594,23.6681,23.6921,223600.0
2010-04-30 15:45:00,49.27,49.28,49.14,49.17,272400.0,23.6873,23.6921,23.6248,23.6392,272400.0
2010-04-30 15:50:00,49.17,49.22,49.11,49.19,239100.0,23.6392,23.6633,23.6104,23.6488,239100.0
2010-04-30 15:55:00,49.18,49.22,49.02,49.02,429400.0,23.644,23.6633,23.5671,23.5671,429400.0
2010-05-03 09:30:00,49.32,49.57,49.2,49.36,215300.0,23.7113,23.8315,23.6537,23.7306,215300.0
2010-05-03 09:35:00,49.35,49.46,49.18,49.42,64100.0,23.7258,23.7787,23.644,23.7594,64100.0
2010-05-03 09:40:00,49.42,49.45,49.3,49.41,40000.0,23.7594,23.7738,23.7017,23.7546,40000.0
2010-05-03 09:45:00,49.41,49.43,49.31,49.41,53100.0,23.7546,23.7642,23.7065,23.7546,53100.0
2010-05-03 09:50:00,49.42,49.43,49.25,49.3,74300.0,23.7594,23.7642,23.6777,23.7017,74300.0
2010-05-03 09:55:00,49.3,49.38,49.29,49.37,53200.0,23.7017,23.7402,23.6969,23.7354,53200.0
2010-05-03 10:00:00,49.36,49.42,49.15,49.21,75500.0,23.7306,23.7594,23.6296,23.6585,75500.0
2010-05-03 10:05:00,49.22,49.25,49.19,49.22,59900.0,23.6633,23.6777,23.6488,23.6633,59900.0
2010-05-03 10:10:00,49.23,49.29,49.22,49.24,84000.0,23.6681,23.6969,23.6633,23.6729,84000.0
2010-05-03 10:15:00,49.25,49.38,49.24,49.36,49300.0,23.6777,23.7402,23.6729,23.7306,49300.0
2010-05-03 10:20:00,49.37,49.39,49.35,49.36,91100.0,23.7354,23.745,23.7258,23.7306,91100.0
2010-05-03 10:25:00,49.36,49.37,49.28,49.34,43700.0,23.7306,23.7354,23.6921,23.721,43700.0
2010-05-03 10:30:00,49.35,49.37,49.31,49.33,44500.0,23.7258,23.7354,23.7065,23.7162,44500.0
2010-05-03 10:35:00,49.31,49.4,49.31,49.37,41500.0,23.7065,23.7498,23.7065,23.7354,41500.0
2010-05-03 10:40:00,49.37,49.4,49.33,49.33,36500.0,23.7354,23.7498,23.7162,23.7162,36500.0
2010-05-03 10:45:00,49.34,49.34,49.29,49.29,54300.0,23.721,23.721,23.6969,23.6969,54300.0
2010-05-03 10:50:00,49.3,49.3,49.2,49.25,121600.0,23.7017,23.7017,23.6537,23.6777,121600.0
2010-05-03 10:55:00,49.25,49.27,49.19,49.22,45100.0,23.6777,23.6873,23.6488,23.6633,45100.0
2010-05-03 11:00:00,49.22,49.29,49.21,49.26,32200.0,23.6633,23.6969,23.6585,23.6825,32200.0
2010-05-03 11:05:00,49.25,49.28,49.25,49.26,21000.0,23.6777,23.6921,23.6777,23.6825,21000.0
2010-05-03 11:10:00,49.25,49.28,49.24,49.26,44300.0,23.6777,23.6921,23.6729,23.6825,44300.0
2010-05-03 11:15:00,49.26,49.32,49.25,49.29,23600.0,23.6825,23.7113,23.6777,23.6969,23600.0
2010-05-03 11:20:00,49.3,49.33,49.27,49.28,22400.0,23.7017,23.7162,23.6873,23.6921,22400.0
2010-05-03 11:25:00,49.29,49.38,49.29,49.35,40500.0,23.6969,23.7402,23.6969,23.7258,40500.0
2010-05-03 11:30:00,49.35,49.35,49.3,49.31,21000.0,23.7258,23.7258,23.7017,23.7065,21000.0
2010-05-03 11:35:00,49.3,49.33,49.26,49.26,18800.0,23.7017,23.7162,23.6825,23.6825,18800.0
2010-05-03 11:40:00,49.26,49.3,49.25,49.3,26200.0,23.6825,23.7017,23.6777,23.7017,26200.0
2010-05-03 11:45:00,49.31,49.37,49.31,49.35,27700.0,23.7065,23.7354,23.7065,23.7258,27700.0
2010-05-03 11:50:00,49.34,49.35,49.31,49.32,16500.0,23.721,23.7258,23.7065,23.7113,16500.0
2010-05-03 11:55:00,49.31,49.32,49.28,49.28,21900.0,23.7065,23.7113,23.6921,23.6921,21900.0
2010-05-03 12:00:00,49.29,49.34,49.26,49.33,21000.0,23.6969,23.721,23.6825,23.7162,21000.0
2010-05-03 12:05:00,49.32,49.34,49.31,49.32,17300.0,23.7113,23.721,23.7065,23.7113,17300.0
2010-05-03 12:10:00,49.33,49.33,49.29,49.3,19800.0,23.7162,23.7162,23.6969,23.7017,19800.0
2010-05-03 12:15:00,49.3,49.37,49.28,49.35,43200.0,23.7017,23.7354,23.6921,23.7258,43200.0
2010-05-03 12:20:00,49.36,49.42,49.33,49.38,76500.0,23.7306,23.7594,23.7162,23.7402,76500.0
2010-05-03 12:25:00,49.39,49.5,49.38,49.49,53100.0,23.745,23.7979,23.7402,23.7931,53100.0
2010-05-03 12:30:00,49.49,49.5,49.47,49.49,43300.0,23.7931,23.7979,23.7835,23.7931,43300.0
2010-05-03 12:35:00,49.49,49.55,49.48,49.53,42600.0,23.7931,23.8219,23.7883,23.8123,42600.0
2010-05-03 12:40:00,49.52,49.54,49.48,49.53,52500.0,23.8075,23.8171,23.7883,23.8123,52500.0
2010-05-03 12:45:00,49.53,49.64,49.52,49.62,51500.0,23.8123,23.8652,23.8075,23.8556,51500.0
2010-05-03 12:50:00,49.63,49.65,49.62,49.65,26300.0,23.8604,23.87,23.8556,23.87,26300.0
2010-05-03 12:55:00,49.65,49.68,49.62,49.67,69100.0,23.87,23.8844,23.8556,23.8796,69100.0
2010-05-03 13:00:00,49.67,49.67,49.59,49.63,30000.0,23.8796,23.8796,23.8412,23.8604,30000.0
2010-05-03 13:05:00,49.63,49.65,49.62,49.63,29700.0,23.8604,23.87,23.8556,23.8604,29700.0
2010-05-03 13:10:00,49.62,49.66,49.6,49.66,38500.0,23.8556,23.8748,23.846,23.8748,38500.0
2010-05-03 13:15:00,49.65,49.67,49.63,49.65,39800.0,23.87,23.8796,23.8604,23.87,39800.0
2010-05-03 13:20:00,49.64,49.67,49.63,49.65,36300.0,23.8652,23.8796,23.8604,23.87,36300.0
2010-05-03 13:25:00,49.65,49.66,49.62,49.62,22000.0,23.87,23.8748,23.8556,23.8556,22000.0
2010-05-03 13:30:00,49.63,49.65,49.61,49.62,37700.0,23.8604,23.87,23.8508,23.8556,37700.0
2010-05-03 13:35:00,49.62,49.67,49.61,49.65,68700.0,23.8556,23.8796,23.8508,23.87,68700.0
2010-05-03 13:40:00,49.66,49.67,49.61,49.61,49700.0,23.8748,23.8796,23.8508,23.8508,49700.0
2010-05-03 13:45:00,49.61,49.62,49.58,49.58,34700.0,23.8508,23.8556,23.8363,23.8363,34700.0
2010-05-03 13:50:00,49.59,49.6,49.57,49.6,37500.0,23.8412,23.846,23.8315,23.846,37500.0
2010-05-03 13:55:00,49.59,49.6,49.56,49.59,30400.0,23.8412,23.846,23.8267,23.8412,30400.0
2010-05-03 14:00:00,49.59,49.6,49.58,49.6,154300.0,23.8412,23.846,23.8363,23.846,154300.0
2010-05-03 14:05:00,49.6,49.61,49.56,49.57,59000.0,23.846,23.8508,23.8267,23.8315,59000.0
2010-05-03 14:10:00,49.57,49.58,49.54,49.57,38600.0,23.8315,23.8363,23.8171,23.8315,38600.0
2010-05-03 14:15:00,49.57,49.64,49.57,49.63,30500.0,23.8315,23.8652,23.8315,23.8604,30500.0
2010-05-03 14:20:00,49.64,49.65,49.61,49.62,52800.0,23.8652,23.87,23.8508,23.8556,52800.0
2010-05-03 14:25:00,49.61,49.64,49.6,49.63,36100.0,23.8508,23.8652,23.846,23.8604,36100.0
2010-05-03 14:30:00,49.63,49.65,49.6,49.61,52700.0,23.8604,23.87,23.846,23.8508,52700.0
2010-05-03 14:35:00,49.61,49.62,49.59,49.61,40300.0,23.8508,23.8556,23.8412,23.8508,40300.0
2010-05-03 14:40:00,49.61,49.62,49.58,49.61,87100.0,23.8508,23.8556,23.8363,23.8508,87100.0
2010-05-03 14:45:00,49.61,49.63,49.6,49.63,59300.0,23.8508,23.8604,23.846,23.8604,59300.0
2010-05-03 14:50:00,49.63,49.64,49.62,49.64,168300.0,23.8604,23.8652,23.8556,23.8652,168300.0
2010-05-03 14:55:00,49.64,49.65,49.62,49.64,61900.0,23.8652,23.87,23.8556,23.8652,61900.0
2010-05-03 15:00:00,49.65,49.66,49.62,49.63,69700.0,23.87,23.8748,23.8556,23.8604,69700.0
2010-05-03 15:05:00,49.63,49.65,49.59,49.59,80000.0,23.8604,23.87,23.8412,23.8412,80000.0
2010-05-03 15:10:00,49.59,49.62,49.56,49.61,58600.0,23.8412,23.8556,23.8267,23.8508,58600.0
2010-05-03 15:15:00,49.62,49.66,49.61,49.61,77700.0,23.8556,23.8748,23.8508,23.8508,77700.0
2010-05-03 15:20:00,49.61,49.62,49.57,49.59,71600.0,23.8508,23.8556,23.8315,23.8412,71600.0
2010-05-03 15:25:00,49.59,49.67,49.58,49.66,98800.0,23.8412,23.8796,23.8363,23.8748,98800.0
2010-05-03 15:30:00,49.65,49.66,49.6,49.61,72700.0,23.87,23.8748,23.846,23.8508,72700.0
2010-05-03 15:35:00,49.61,49.65,49.6,49.6,106100.0,23.8508,23.87,23.846,23.846,106100.0
2010-05-03 15:40:00,49.6,49.62,49.6,49.62,60900.0,23.846,23.8556,23.846,23.8556,60900.0
2010-05-03 15:45:00,49.61,49.64,49.61,49.61,222200.0,23.8508,23.8652,23.8508,23.8508,222200.0
2010-05-03 15:50:00,49.61,49.62,49.56,49.56,122100.0,23.8508,23.8556,23.8267,23.8267,122100.0
2010-05-03 15:55:00,49.56,49.56,49.36,49.37,481700.0,23.8267,23.8267,23.7306,23.7354,481700.0
2010-05-04 09:30:00,49.01,49.68,48.86,49.45,286100.0,23.5623,23.8844,23.4902,23.7738,286100.0
2010-05-04 09:35:00,49.46,49.55,49.13,49.41,214300.0,23.7787,23.8219,23.62,23.7546,214300.0
2010-05-04 09:40:00,49.43,49.69,49.34,49.49,194700.0,23.7642,23.8892,23.721,23.7931,194700.0
2010-05-04 09:45:00,49.48,49.59,49.43,49.49,133600.0,23.7883,23.8412,23.7642,23.7931,133600.0
2010-05-04 09:50:00,49.48,49.68,49.47,49.64,136300.0,23.7883,23.8844,23.7835,23.8652,136300.0
2010-05-04 09:55:00,49.64,49.75,49.62,49.71,87800.0,23.8652,23.9181,23.8556,23.8988,87800.0
2010-05-04 10:00:00,49.72,49.74,49.52,49.57,82900.0,23.9037,23.9133,23.8075,23.8315,82900.0
2010-05-04 10:05:00,49.57,49.62,49.5,49.52,68300.0,23.8315,23.8556,23.7979,23.8075,68300.0
2010-05-04 10:10:00,49.52,49.61,49.5,49.59,85900.0,23.8075,23.8508,23.7979,23.8412,85900.0
2010-05-04 10:15:00,49.6,49.65,49.54,49.64,84800.0,23.846,23.87,23.8171,23.8652,84800.0
2010-05-04 10:20:00,49.63,49.68,49.5,49.57,60600.0,23.8604,23.8844,23.7979,23.8315,60600.0
2010-05-04 10:25:00,49.58,49.64,49.5,49.51,91700.0,23.8363,23.8652,23.7979,23.8027,91700.0
2010-05-04 10:30:00,49.52,49.6,49.47,49.47,137900.0,23.8075,23.846,23.7835,23.7835,137900.0
2010-05-04 10:35:00,49.47,49.49,49.3,49.37,241700.0,23.7835,23.7931,23.7017,23.7354,241700.0
2010-05-04 10:40:00,49.38,49.4,49.23,49.26,121100.0,23.7402,23.7498,23.6681,23.6825,121100.0
2010-05-04 10:45:00,49.26,49.31,49.22,49.22,58700.0,23.6825,23.7065,23.6633,23.6633,58700.0
2010-05-04 10:50:00,49.21,49.25,49.1,49.13,123300.0,23.6585,23.6777,23.6056,23.62,123300.0
2010-05-04 10:55:00,49.12,49.23,49.04,49.1,250800.0,23.6152,23.6681,23.5767,23.6056,250800.0
2010-05-04 11:00:00,49.1,49.11,49.0,49.11,163700.0,23.6056,23.6104,23.5575,23.6104,163700.0
2010-05-04 11:05:00,49.11,49.19,49.06,49.07,163600.0,23.6104,23.6488,23.5863,23.5912,163600.0
2010-05-04 11:10:00,49.07,49.12,49.03,49.08,80000.0,23.5912,23.6152,23.5719,23.596,80000.0
2010-05-04 11:15:00,49.08,49.09,49.01,49.09,79900.0,23.596,23.6008,23.5623,23.6008,79900.0
2010-05-04 11:20:00,49.09,49.18,49.06,49.07,39900.0,23.6008,23.644,23.5863,23.5912,39900.0
2010-05-04 11:25:00,49.06,49.1,49.02,49.06,186200.0,23.5863,23.6056,23.5671,23.5863,186200.0
2010-05-04 11:30:00,49.06,49.12,49.05,49.1,106300.0,23.5863,23.6152,23.5815,23.6056,106300.0
2010-05-04 11:35:00,49.11,49.17,49.04,49.08,208600.0,23.6104,23.6392,23.5767,23.596,208600.0
2010-05-04 11:40:00,49.07,49.07,49.0,49.03,161200.0,23.5912,23.5912,23.5575,23.5719,161200.0
2010-05-04 11:45:00,49.03,49.04,49.0,49.01,117100.0,23.5719,23.5767,23.5575,23.5623,117100.0
2010-05-04 11:50:00,49.0,49.03,48.97,48.98,159400.0,23.5575,23.5719,23.5431,23.5479,159400.0
2010-05-04 11:55:00,48.98,49.01,48.96,49.01,105800.0,23.5479,23.5623,23.5383,23.5623,105800.0
2010-05-04 12:00:00,49.01,49.03,48.98,49.01,113100.0,23.5623,23.5719,23.5479,23.5623,113100.0
2010-05-04 12:05:00,49.01,49.03,48.96,48.96,265500.0,23.5623,23.5719,23.5383,23.5383,265500.0
2010-05-04 12:10:00,48.97,49.02,48.9,48.98,123200.0,23.5431,23.5671,23.5094,23.5479,123200.0
2010-05-04 12:15:00,48.97,49.01,48.95,48.96,45700.0,23.5431,23.5623,23.5335,23.5383,45700.0
2010-05-04 12:20:00,48.95,48.96,48.9,48.91,192400.0,23.5335,23.5383,23.5094,23.5142,192400.0
2010-05-04 12:25:00,48.9,48.98,48.88,48.9,209600.0,23.5094,23.5479,23.4998,23.5094,209600.0
2010-05-04 12:30:00,48.9,49.02,48.9,49.0,105700.0,23.5094,23.5671,23.5094,23.5575,105700.0
2010-05-04 12:35:00,49.01,49.01,48.93,48.97,105800.0,23.5623,23.5623,23.5238,23.5431,105800.0
2010-05-04 12:40:00,48.97,49.01,48.94,48.98,57700.0,23.5431,23.5623,23.5287,23.5479,57700.0
2010-05-04 12:45:00,48.98,49.05,48.98,49.01,184700.0,23.5479,23.5815,23.5479,23.5623,184700.0
2010-05-04 12:50:00,49.01,49.04,48.99,49.03,65400.0,23.5623,23.5767,23.5527,23.5719,65400.0
2010-05-04 12:55:00,49.04,49.07,48.97,48.99,117400.0,23.5767,23.5912,23.5431,23.5527,117400.0
2010-05-04 13:00:00,49.0,49.03,48.94,48.95,61400.0,23.5575,23.5719,23.5287,23.5335,61400.0
2010-05-04 13:05:00,48.95,48.98,48.95,48.98,82700.0,23.5335,23.5479,23.5335,23.5479,82700.0
2010-05-04 13:10:00,48.98,49.0,48.96,48.99,65600.0,23.5479,23.5575,23.5383,23.5527,65600.0
2010-05-04 13:15:00,49.0,49.14,48.99,49.1,187400.0,23.5575,23.6248,23.5527,23.6056,187400.0
2010-05-04 13:20:00,49.1,49.13,49.01,49.01,79500.0,23.6056,23.62,23.5623,23.5623,79500.0
2010-05-04 13:25:00,49.01,49.02,48.94,48.95,53800.0,23.5623,23.5671,23.5287,23.5335,53800.0
2010-05-04 13:30:00,48.95,49.0,48.95,48.98,58500.0,23.5335,23.5575,23.5335,23.5479,58500.0
2010-05-04 13:35:00,48.98,49.01,48.95,48.96,28800.0,23.5479,23.5623,23.5335,23.5383,28800.0
2010-05-04 13:40:00,48.97,48.99,48.94,48.96,63200.0,23.5431,23.5527,23.5287,23.5383,63200.0
2010-05-04 13:45:00,48.95,49.03,48.93,48.99,76400.0,23.5335,23.5719,23.5238,23.5527,76400.0
2010-05-04 13:50:00,48.99,49.0,48.96,48.98,145000.0,23.5527,23.5575,23.5383,23.5479,145000.0
2010-05-04 13:55:00,48.97,49.02,48.95,48.95,48600.0,23.5431,23.5671,23.5335,23.5335,48600.0
2010-05-04 14:00:00,48.95,49.02,48.9,48.99,126500.0,23.5335,23.5671,23.5094,23.5527,126500.0
2010-05-04 14:05:00,48.98,49.04,48.98,49.01,43000.0,23.5479,23.5767,23.5479,23.5623,43000.0
2010-05-04 14:10:00,49.01,49.12,49.01,49.04,117500.0,23.5623,23.6152,23.5623,23.5767,117500.0
2010-05-04 14:15:00,49.05,49.06,48.95,48.95,55300.0,23.5815,23.5863,23.5335,23.5335,55300.0
2010-05-04 14:20:00,48.95,48.98,48.95,48.95,88100.0,23.5335,23.5479,23.5335,23.5335,88100.0
2010-05-04 14:25:00,48.95,48.96,48.89,48.89,98900.0,23.5335,23.5383,23.5046,23.5046,98900.0
2010-05-04 14:30:00,48.89,48.93,48.87,48.89,136100.0,23.5046,23.5238,23.495,23.5046,136100.0
2010-05-04 14:35:00,48.89,48.99,48.89,48.9,65700.0,23.5046,23.5527,23.5046,23.5094,65700.0
2010-05-04 14:40:00,48.9,48.95,48.87,48.89,102200.0,23.5094,23.5335,23.495,23.5046,102200.0
2010-05-04 14:45:00,48.89,48.93,48.88,48.92,53800.0,23.5046,23.5238,23.4998,23.519,53800.0
2010-05-04 14:50:00,48.94,49.09,48.93,49.05,100000.0,23.5287,23.6008,23.5238,23.5815,100000.0
2010-05-04 14:55:00,49.04,49.12,49.02,49.12,71900.0,23.5767,23.6152,23.5671,23.6152,71900.0
2010-05-04 15:00:00,49.11,49.16,49.01,49.15,97400.0,23.6104,23.6344,23.5623,23.6296,97400.0
2010-05-04 15:05:00,49.15,49.21,49.13,49.19,81900.0,23.6296,23.6585,23.62,23.6488,81900.0
2010-05-04 15:10:00,49.19,49.19,49.11,49.13,60500.0,23.6488,23.6488,23.6104,23.62,60500.0
2010-05-04 15:15:00,49.13,49.15,49.0,49.07,99100.0,23.62,23.6296,23.5575,23.5912,99100.0
2010-05-04 15:20:00,49.06,49.1,49.01,49.08,78600.0,23.5863,23.6056,23.5623,23.596,78600.0
2010-05-04 15:25:00,49.09,49.1,49.04,49.07,70900.0,23.6008,23.6056,23.5767,23.5912,70900.0
2010-05-04 15:30:00,49.06,49.07,49.0,49.0,78200.0,23.5863,23.5912,23.5575,23.5575,78200.0
2010-05-04 15:35:00,49.0,49.01,48.9,48.9,110700.0,23.5575,23.5623,23.5094,23.5094,110700.0
2010-05-04 15:40:00,48.91,49.01,48.88,48.96,306200.0,23.5142,23.5623,23.4998,23.5383,306200.0
2010-05-04 15:45:00,48.96,49.07,48.95,49.02,108700.0,23.5383,23.5912,23.5335,23.5671,108700.0
2010-05-04 15:50:00,49.03,49.1,48.97,49.08,174100.0,23.5719,23.6056,23.5431,23.596,174100.0
2010-05-04 15:55:00,49.08,49.08,48.98,49.01,265800.0,23.596,23.596,23.5479,23.5623,265800.0
2010-05-05 09:30:00,48.89,49.55,48.66,48.9,230900.0,23.5046,23.8219,23.394,23.5094,230900.0
2010-05-05 09:35:00,48.9,49.5,48.89,49.41,183300.0,23.5094,23.7979,23.5046,23.7546,183300.0
2010-05-05 09:40:00,49.41,49.44,49.19,49.25,177800.0,23.7546,23.769,23.6488,23.6777,177800.0
2010-05-05 09:45:00,49.25,49.31,49.15,49.23,70300.0,23.6777,23.7065,23.6296,23.6681,70300.0
2010-05-05 09:50:00,49.23,49.26,49.14,49.25,124000.0,23.6681,23.6825,23.6248,23.6777,124000.0
2010-05-05 09:55:00,49.27,49.28,49.11,49.12,109300.0,23.6873,23.6921,23.6104,23.6152,109300.0
2010-05-05 10:00:00,49.12,49.15,48.9,48.93,145000.0,23.6152,23.6296,23.5094,23.5238,145000.0
2010-05-05 10:05:00,48.94,49.04,48.86,48.97,92700.0,23.5287,23.5767,23.4902,23.5431,92700.0
2010-05-05 10:10:00,48.98,49.08,48.94,49.03,141400.0,23.5479,23.596,23.5287,23.5719,141400.0
2010-05-05 10:15:00,49.06,49.11,48.98,48.99,67000.0,23.5863,23.6104,23.5479,23.5527,67000.0
2010-05-05 10:20:00,48.99,49.03,48.99,49.0,123200.0,23.5527,23.5719,23.5527,23.5575,123200.0
2010-05-05 10:25:00,49.01,49.01,48.9,48.94,129900.0,23.5623,23.5623,23.5094,23.5287,129900.0
2010-05-05 10:30:00,48.94,49.0,48.87,48.95,46500.0,23.5287,23.5575,23.495,23.5335,46500.0
2010-05-05 10:35:00,48.94,48.96,48.76,48.8,46000.0,23.5287,23.5383,23.4421,23.4613,46000.0
2010-05-05 10:40:00,48.79,48.91,48.79,48.79,48400.0,23.4565,23.5142,23.4565,23.4565,48400.0
2010-05-05 10:45:00,48.79,48.86,48.77,48.78,42800.0,23.4565,23.4902,23.4469,23.4517,42800.0
2010-05-05 10:50:00,48.79,48.87,48.77,48.85,63900.0,23.4565,23.495,23.4469,23.4854,63900.0
2010-05-05 10:55:00,48.86,48.92,48.82,48.9,69400.0,23.4902,23.519,23.471,23.5094,69400.0
2010-05-05 11:00:00,48.9,48.92,48.88,48.92,86400.0,23.5094,23.519,23.4998,23.519,86400.0
2010-05-05 11:05:00,48.93,48.93,48.81,48.85,41900.0,23.5238,23.5238,23.4662,23.4854,41900.0
2010-05-05 11:10:00,48.84,48.91,48.8,48.85,40200.0,23.4806,23.5142,23.4613,23.4854,40200.0
2010-05-05 11:15:00,48.84,48.85,48.77,48.81,79300.0,23.4806,23.4854,23.4469,23.4662,79300.0
2010-05-05 11:20:00,48.8,48.84,48.79,48.82,38800.0,23.4613,23.4806,23.4565,23.471,38800.0
2010-05-05 11:25:00,48.83,48.88,48.8,48.85,40400.0,23.4758,23.4998,23.4613,23.4854,40400.0
2010-05-05 11:30:00,48.85,48.87,48.8,48.81,39300.0,23.4854,23.495,23.4613,23.4662,39300.0
2010-05-05 11:35:00,48.81,48.83,48.8,48.81,57000.0,23.4662,23.4758,23.4613,23.4662,57000.0
2010-05-05 11:40:00,48.81,48.92,48.81,48.91,68700.0,23.4662,23.519,23.4662,23.5142,68700.0
2010-05-05 11:45:00,48.9,48.93,48.83,48.89,49200.0,23.5094,23.5238,23.4758,23.5046,49200.0
2010-05-05 11:50:00,48.89,48.92,48.82,48.9,62400.0,23.5046,23.519,23.471,23.5094,62400.0
2010-05-05 11:55:00,48.89,48.99,48.88,48.92,54900.0,23.5046,23.5527,23.4998,23.519,54900.0
2010-05-05 12:00:00,48.93,48.95,48.91,48.95,51800.0,23.5238,23.5335,23.5142,23.5335,51800.0
2010-05-05 12:05:00,48.95,48.95,48.91,48.92,67300.0,23.5335,23.5335,23.5142,23.519,67300.0
2010-05-05 12:10:00,48.93,49.0,48.92,48.99,68000.0,23.5238,23.5575,23.519,23.5527,68000.0
2010-05-05 12:15:00,48.99,49.0,48.96,48.99,34300.0,23.5527,23.5575,23.5383,23.5527,34300.0
2010-05-05 12:20:00,49.0,49.04,48.94,49.04,113500.0,23.5575,23.5767,23.5287,23.5767,113500.0
2010-05-05 12:25:00,49.03,49.05,49.01,49.03,43200.0,23.5719,23.5815,23.5623,23.5719,43200.0
2010-05-05 12:30:00,49.04,49.09,49.03,49.07,29900.0,23.5767,23.6008,23.5719,23.5912,29900.0
2010-05-05 12:35:00,49.06,49.08,48.99,49.03,40800.0,23.5863,23.596,23.5527,23.5719,40800.0
2010-05-05 12:40:00,49.02,49.02,48.94,48.95,63300.0,23.5671,23.5671,23.5287,23.5335,63300.0
2010-05-05 12:45:00,48.95,49.0,48.95,48.98,23700.0,23.5335,23.5575,23.5335,23.5479,23700.0
2010-05-05 12:50:00,48.99,49.01,48.95,48.99,26200.0,23.5527,23.5623,23.5335,23.5527,26200.0
2010-05-05 12:55:00,48.99,49.01,48.95,48.99,18900.0,23.5527,23.5623,23.5335,23.5527,18900.0
2010-05-05 13:00:00,48.98,49.0,48.93,48.97,55300.0,23.5479,23.5575,23.5238,23.5431,55300.0
2010-05-05 13:05:00,48.98,49.02,48.95,48.99,32300.0,23.5479,23.5671,23.5335,23.5527,32300.0
2010-05-05 13:10:00,48.99,48.99,48.94,48.94,42000.0,23.5527,23.5527,23.5287,23.5287,42000.0
2010-05-05 13:15:00,48.94,48.99,48.9,48.98,29300.0,23.5287,23.5527,23.5094,23.5479,29300.0
2010-05-05 13:20:00,48.98,49.01,48.95,48.98,36900.0,23.5479,23.5623,23.5335,23.5479,36900.0
2010-05-05 13:25:00,48.98,48.99,48.87,48.9,45100.0,23.5479,23.5527,23.495,23.5094,45100.0
2010-05-05 13:30:00,48.91,48.91,48.83,48.88,55500.0,23.5142,23.5142,23.4758,23.4998,55500.0
2010-05-05 13:35:00,48.88,48.91,48.81,48.89,83600.0,23.4998,23.5142,23.4662,23.5046,83600.0
2010-05-05 13:40:00,48.89,48.93,48.83,48.83,70000.0,23.5046,23.5238,23.4758,23.4758,70000.0
2010-05-05 13:45:00,48.83,48.9,48.81,48.89,84300.0,23.4758,23.5094,23.4662,23.5046,84300.0
2010-05-05 13:50:00,48.89,48.9,48.82,48.9,50200.0,23.5046,23.5094,23.471,23.5094,50200.0
2010-05-05 13:55:00,48.89,48.92,48.85,48.85,98500.0,23.5046,23.519,23.4854,23.4854,98500.0
2010-05-05 14:00:00,48.84,48.85,48.76,48.76,95300.0,23.4806,23.4854,23.4421,23.4421,95300.0
2010-05-05 14:05:00,48.77,48.8,48.75,48.8,60500.0,23.4469,23.4613,23.4373,23.4613,60500.0
2010-05-05 14:10:00,48.79,48.83,48.72,48.74,58900.0,23.4565,23.4758,23.4229,23.4325,58900.0
2010-05-05 14:15:00,48.73,48.78,48.7,48.75,67500.0,23.4277,23.4517,23.4133,23.4373,67500.0
2010-05-05 14:20:00,48.75,48.76,48.71,48.74,59900.0,23.4373,23.4421,23.4181,23.4325,59900.0
2010-05-05 14:25:00,48.74,48.76,48.7,48.73,135800.0,23.4325,23.4421,23.4133,23.4277,135800.0
2010-05-05 14:30:00,48.74,48.75,48.72,48.75,61200.0,23.4325,23.4373,23.4229,23.4373,61200.0
2010-05-05 14:35:00,48.74,48.76,48.65,48.66,218800.0,23.4325,23.4421,23.3892,23.394,218800.0
2010-05-05 14:40:00,48.67,48.71,48.6,48.62,130700.0,23.3988,23.4181,23.3652,23.3748,130700.0
2010-05-05 14:45:00,48.63,48.68,48.59,48.6,154300.0,23.3796,23.4037,23.3604,23.3652,154300.0
2010-05-05 14:50:00,48.6,48.67,48.59,48.65,103500.0,23.3652,23.3988,23.3604,23.3892,103500.0
2010-05-05 14:55:00,48.66,48.68,48.62,48.68,83600.0,23.394,23.4037,23.3748,23.4037,83600.0
2010-05-05 15:00:00,48.68,48.7,48.59,48.6,100900.0,23.4037,23.4133,23.3604,23.3652,100900.0
2010-05-05 15:05:00,48.6,48.64,48.58,48.61,118400.0,23.3652,23.3844,23.3556,23.37,118400.0
2010-05-05 15:10:00,48.6,48.63,48.53,48.6,138300.0,23.3652,23.3796,23.3315,23.3652,138300.0
2010-05-05 15:15:00,48.59,48.6,48.5,48.5,115000.0,23.3604,23.3652,23.3171,23.3171,115000.0
2010-05-05 15:20:00,48.5,48.66,48.5,48.65,162700.0,23.3171,23.394,23.3171,23.3892,162700.0
2010-05-05 15:25:00,48.64,48.66,48.59,48.6,152300.0,23.3844,23.394,23.3604,23.3652,152300.0
2010-05-05 15:30:00,48.6,48.64,48.57,48.57,81100.0,23.3652,23.3844,23.3508,23.3508,81100.0
2010-05-05 15:35:00,48.58,48.69,48.51,48.68,130000.0,23.3556,23.4085,23.3219,23.4037,130000.0
2010-05-05 15:40:00,48.69,48.79,48.66,48.76,148400.0,23.4085,23.4565,23.394,23.4421,148400.0
2010-05-05 15:45:00,48.76,48.79,48.74,48.75,221700.0,23.4421,23.4565,23.4325,23.4373,221700.0
2010-05-05 15:50:00,48.75,48.8,48.73,48.77,224300.0,23.4373,23.4613,23.4277,23.4469,224300.0
2010-05-05 15:55:00,48.77,48.81,48.7,48.72,357900.0,23.4469,23.4662,23.4133,23.4229,357900.0
2010-05-06 09:30:00,48.58,48.92,48.47,48.65,100000.0,23.3556,23.519,23.3027,23.3892,100000.0
2010-05-06 09:35:00,48.7,48.82,48.24,48.27,86800.0,23.4133,23.471,23.1921,23.2065,86800.0
2010-05-06 09:40:00,48.27,48.33,48.2,48.27,86700.0,23.2065,23.2354,23.1729,23.2065,86700.0
2010-05-06 09:45:00,48.27,48.41,48.22,48.24,132800.0,23.2065,23.2738,23.1825,23.1921,132800.0
2010-05-06 09:50:00,48.23,48.32,48.22,48.27,132100.0,23.1873,23.2306,23.1825,23.2065,132100.0
2010-05-06 09:55:00,48.27,48.3,48.22,48.22,98100.0,23.2065,23.221,23.1825,23.1825,98100.0
2010-05-06 10:00:00,48.23,48.35,48.2,48.22,214600.0,23.1873,23.245,23.1729,23.1825,214600.0
2010-05-06 10:05:00,48.22,48.33,48.21,48.23,80100.0,23.1825,23.2354,23.1777,23.1873,80100.0
2010-05-06 10:10:00,48.24,48.31,48.23,48.28,78500.0,23.1921,23.2258,23.1873,23.2113,78500.0
2010-05-06 10:15:00,48.29,48.58,48.28,48.48,109000.0,23.2162,23.3556,23.2113,23.3075,109000.0
2010-05-06 10:20:00,48.48,48.49,48.34,48.35,61400.0,23.3075,23.3123,23.2402,23.245,61400.0
2010-05-06 10:25:00,48.35,48.37,48.26,48.32,50900.0,23.245,23.2546,23.2017,23.2306,50900.0
2010-05-06 10:30:00,48.32,48.44,48.31,48.43,61800.0,23.2306,23.2883,23.2258,23.2835,61800.0
2010-05-06 10:35:00,48.44,48.5,48.37,48.42,55700.0,23.2883,23.3171,23.2546,23.2787,55700.0
2010-05-06 10:40:00,48.42,48.44,48.34,48.34,70600.0,23.2787,23.2883,23.2402,23.2402,70600.0
2010-05-06 10:45:00,48.34,48.47,48.3,48.46,90300.0,23.2402,23.3027,23.221,23.2979,90300.0
2010-05-06 10:50:00,48.47,48.5,48.34,48.34,89600.0,23.3027,23.3171,23.2402,23.2402,89600.0
2010-05-06 10:55:00,48.34,48.35,48.21,48.22,168500.0,23.2402,23.245,23.1777,23.1825,168500.0
2010-05-06 11:00:00,48.22,48.24,48.2,48.23,181400.0,23.1825,23.1921,23.1729,23.1873,181400.0
2010-05-06 11:05:00,48.23,48.24,48.17,48.2,280700.0,23.1873,23.1921,23.1585,23.1729,280700.0
2010-05-06 11:10:00,48.21,48.23,48.19,48.2,277800.0,23.1777,23.1873,23.1681,23.1729,277800.0
2010-05-06 11:15:00,48.21,48.24,48.2,48.2,216900.0,23.1777,23.1921,23.1729,23.1729,216900.0
2010-05-06 11:20:00,48.21,48.23,48.04,48.07,398500.0,23.1777,23.1873,23.096,23.1104,398500.0
2010-05-06 11:25:00,48.07,48.17,48.05,48.08,117400.0,23.1104,23.1585,23.1008,23.1152,117400.0
2010-05-06 11:30:00,48.07,48.15,48.04,48.09,87600.0,23.1104,23.1488,23.096,23.12,87600.0
2010-05-06 11:35:00,48.08,48.16,48.06,48.11,88200.0,23.1152,23.1537,23.1056,23.1296,88200.0
2010-05-06 11:40:00,48.11,48.13,47.96,47.97,161600.0,23.1296,23.1392,23.0575,23.0623,161600.0
2010-05-06 11:45:00,47.97,48.0,47.86,47.9,162100.0,23.0623,23.0767,23.0094,23.0287,162100.0
2010-05-06 11:50:00,47.89,47.93,47.86,47.86,206400.0,23.0239,23.0431,23.0094,23.0094,206400.0
2010-05-06 11:55:00,47.87,47.88,47.76,47.77,207400.0,23.0142,23.019,22.9614,22.9662,207400.0
2010-05-06 12:00:00,47.78,47.88,47.77,47.87,122500.0,22.971,23.019,22.9662,23.0142,122500.0
2010-05-06 12:05:00,47.87,47.93,47.79,47.84,88800.0,23.0142,23.0431,22.9758,22.9998,88800.0
2010-05-06 12:10:00,47.85,47.99,47.85,47.95,110300.0,23.0046,23.0719,23.0046,23.0527,110300.0
2010-05-06 12:15:00,47.94,48.0,47.9,47.95,101300.0,23.0479,23.0767,23.0287,23.0527,101300.0
2010-05-06 12:20:00,47.94,48.02,47.93,47.96,86300.0,23.0479,23.0863,23.0431,23.0575,86300.0
2010-05-06 12:25:00,47.97,48.06,47.97,48.03,88800.0,23.0623,23.1056,23.0623,23.0912,88800.0
2010-05-06 12:30:00,48.03,48.09,48.02,48.07,68400.0,23.0912,23.12,23.0863,23.1104,68400.0
2010-05-06 12:35:00,48.07,48.1,48.01,48.06,160200.0,23.1104,23.1248,23.0815,23.1056,160200.0
2010-05-06 12:40:00,48.06,48.06,47.98,47.99,88300.0,23.1056,23.1056,23.0671,23.0719,88300.0
2010-05-06 12:45:00,47.98,47.99,47.83,47.84,159100.0,23.0671,23.0719,22.995,22.9998,159100.0
2010-05-06 12:50:00,47.84,47.87,47.82,47.83,166300.0,22.9998,23.0142,22.9902,22.995,166300.0
2010-05-06 12:55:00,47.84,47.87,47.82,47.85,96600.0,22.9998,23.0142,22.9902,23.0046,96600.0
2010-05-06 13:00:00,47.85,47.89,47.77,47.79,105000.0,23.0046,23.0239,22.9662,22.9758,105000.0
2010-05-06 13:05:00,47.79,47.81,47.77,47.81,86600.0,22.9758,22.9854,22.9662,22.9854,86600.0
2010-05-06 13:10:00,47.82,47.82,47.75,47.76,141200.0,22.9902,22.9902,22.9565,22.9614,141200.0
2010-05-06 13:15:00,47.77,47.86,47.75,47.84,168100.0,22.9662,23.0094,22.9565,22.9998,168100.0
2010-05-06 13:20:00,47.85,47.87,47.77,47.78,95600.0,23.0046,23.0142,22.9662,22.971,95600.0
2010-05-06 13:25:00,47.78,47.89,47.76,47.89,90600.0,22.971,23.0239,22.9614,23.0239,90600.0
2010-05-06 13:30:00,47.88,47.89,47.77,47.8,52500.0,23.019,23.0239,22.9662,22.9806,52500.0
2010-05-06 13:35:00,47.79,47.8,47.75,47.78,72800.0,22.9758,22.9806,22.9565,22.971,72800.0
2010-05-06 13:40:00,47.77,47.84,47.75,47.83,132100.0,22.9662,22.9998,22.9565,22.995,132100.0
2010-05-06 13:45:00,47.83,47.84,47.79,47.8,69100.0,22.995,22.9998,22.9758,22.9806,69100.0
2010-05-06 13:50:00,47.79,47.83,47.76,47.78,112000.0,22.9758,22.995,22.9614,22.971,112000.0
2010-05-06 13:55:00,47.78,47.81,47.74,47.76,117500.0,22.971,22.9854,22.9517,22.9614,117500.0
2010-05-06 14:00:00,47.77,47.82,47.75,47.76,91900.0,22.9662,22.9902,22.9565,22.9614,91900.0
2010-05-06 14:05:00,47.77,47.79,47.75,47.77,206500.0,22.9662,22.9758,22.9565,22.9662,206500.0
2010-05-06 14:10:00,47.77,47.81,47.61,47.76,397200.0,22.9662,22.9854,22.8892,22.9614,397200.0
2010-05-06 14:15:00,47.76,47.77,47.64,47.67,320300.0,22.9614,22.9662,22.9037,22.9181,320300.0
2010-05-06 14:20:00,47.66,47.74,47.41,47.7,456200.0,22.9133,22.9517,22.7931,22.9325,456200.0
2010-05-06 14:25:00,47.7,47.8,47.56,47.61,116700.0,22.9325,22.9806,22.8652,22.8892,116700.0
2010-05-06 14:30:00,47.63,47.64,47.39,47.4,178700.0,22.8989,22.9037,22.7835,22.7883,178700.0
2010-05-06 14:35:00,47.4,47.45,47.04,47.07,335600.0,22.7883,22.8123,22.6152,22.6296,335600.0
2010-05-06 14:40:00,47.06,47.13,45.05,45.16,576700.0,22.6248,22.6585,21.6585,21.7114,576700.0
2010-05-06 14:45:00,45.47,46.05,2.0,45.91,514800.0,21.8604,22.1392,0.9615,22.0719,514800.0
2010-05-06 14:50:00,45.91,48.1,42.26,47.25,622500.0,22.0719,23.1248,20.3171,22.7162,622500.0
2010-05-06 14:55:00,47.42,47.98,46.06,46.36,280800.0,22.7979,23.0671,22.144,22.2883,280800.0
2010-05-06 15:00:00,46.23,47.2,45.01,46.17,288400.0,22.2258,22.6921,21.6392,22.1969,288400.0
2010-05-06 15:05:00,46.16,47.25,45.78,47.06,325300.0,22.1921,22.7162,22.0094,22.6248,325300.0
2010-05-06 15:10:00,47.03,47.41,46.7,46.76,468200.0,22.6104,22.7931,22.4517,22.4806,468200.0
2010-05-06 15:15:00,46.75,47.04,46.53,46.53,224800.0,22.4758,22.6152,22.37,22.37,224800.0
2010-05-06 15:20:00,46.52,47.06,46.34,46.83,317300.0,22.3652,22.6248,22.2787,22.5142,317300.0
2010-05-06 15:25:00,46.82,47.22,46.56,47.22,297600.0,22.5094,22.7017,22.3844,22.7017,297600.0
2010-05-06 15:30:00,47.21,47.28,47.0,47.06,184800.0,22.6969,22.7306,22.596,22.6248,184800.0
2010-05-06 15:35:00,47.07,47.36,46.95,47.08,265900.0,22.6296,22.769,22.5719,22.6344,265900.0
2010-05-06 15:40:00,47.08,47.1,46.87,46.91,334700.0,22.6344,22.644,22.5335,22.5527,334700.0
2010-05-06 15:45:00,46.91,47.8,46.9,47.16,377800.0,22.5527,22.9806,22.5479,22.6729,377800.0
2010-05-06 15:50:00,47.15,47.35,47.0,47.21,312900.0,22.6681,22.7642,22.596,22.6969,312900.0
2010-05-06 15:55:00,47.21,47.21,46.89,46.95,614100.0,22.6969,22.6969,22.5431,22.5719,614100.0
2010-05-07 09:30:00,46.14,46.9,45.92,46.86,399400.0,22.1825,22.5479,22.0767,22.5287,399400.0
2010-05-07 09:35:00,46.86,46.86,46.5,46.67,263900.0,22.5287,22.5287,22.3556,22.4373,263900.0
2010-05-07 09:40:00,46.67,46.85,46.55,46.65,217200.0,22.4373,22.5239,22.3796,22.4277,217200.0
2010-05-07 09:45:00,46.67,46.67,46.54,46.58,166500.0,22.4373,22.4373,22.3748,22.394,166500.0
2010-05-07 09:50:00,46.57,46.89,46.57,46.83,128100.0,22.3892,22.5431,22.3892,22.5142,128100.0
2010-05-07 09:55:00,46.81,46.82,46.59,46.69,162000.0,22.5046,22.5094,22.3989,22.4469,162000.0
2010-05-07 10:00:00,46.68,46.86,46.58,46.63,135700.0,22.4421,22.5287,22.394,22.4181,135700.0
2010-05-07 10:05:00,46.64,46.9,46.64,46.85,183900.0,22.4229,22.5479,22.4229,22.5239,183900.0
2010-05-07 10:10:00,46.84,46.93,46.72,46.78,181600.0,22.519,22.5623,22.4614,22.4902,181600.0
2010-05-07 10:15:00,46.77,46.86,46.64,46.66,127400.0,22.4854,22.5287,22.4229,22.4325,127400.0
2010-05-07 10:20:00,46.67,46.7,46.53,46.57,217500.0,22.4373,22.4517,22.37,22.3892,217500.0
2010-05-07 10:25:00,46.57,46.64,46.42,46.6,410800.0,22.3892,22.4229,22.3171,22.4037,410800.0
2010-05-07 10:30:00,46.6,47.0,46.55,46.66,355100.0,22.4037,22.596,22.3796,22.4325,355100.0
2010-05-07 10:35:00,46.66,46.74,46.52,46.55,254700.0,22.4325,22.471,22.3652,22.3796,254700.0
2010-05-07 10:40:00,46.55,46.62,46.51,46.55,306200.0,22.3796,22.4133,22.3604,22.3796,306200.0
2010-05-07 10:45:00,46.56,46.64,46.45,46.56,227300.0,22.3844,22.4229,22.3315,22.3844,227300.0
2010-05-07 10:50:00,46.56,46.62,46.46,46.51,140200.0,22.3844,22.4133,22.3364,22.3604,140200.0
2010-05-07 10:55:00,46.51,46.6,46.45,46.46,150600.0,22.3604,22.4037,22.3315,22.3364,150600.0
2010-05-07 11:00:00,46.47,46.53,46.32,46.39,131200.0,22.3412,22.37,22.269,22.3027,131200.0
2010-05-07 11:05:00,46.39,46.63,46.39,46.62,237500.0,22.3027,22.4181,22.3027,22.4133,237500.0
2010-05-07 11:10:00,46.62,46.65,46.55,46.57,145300.0,22.4133,22.4277,22.3796,22.3892,145300.0
2010-05-07 11:15:00,46.56,46.82,46.52,46.69,202000.0,22.3844,22.5094,22.3652,22.4469,202000.0
2010-05-07 11:20:00,46.68,46.75,46.44,46.47,145300.0,22.4421,22.4758,22.3267,22.3412,145300.0
2010-05-07 11:25:00,46.47,46.47,46.25,46.36,184900.0,22.3412,22.3412,22.2354,22.2883,184900.0
2010-05-07 11:30:00,46.35,46.35,46.02,46.2,332300.0,22.2835,22.2835,22.1248,22.2114,332300.0
2010-05-07 11:35:00,46.19,46.32,46.05,46.12,181600.0,22.2065,22.269,22.1392,22.1729,181600.0
2010-05-07 11:40:00,46.12,46.22,46.03,46.11,214300.0,22.1729,22.221,22.1296,22.1681,214300.0
2010-05-07 11:45:00,46.1,46.43,46.1,46.37,274200.0,22.1633,22.3219,22.1633,22.2931,274200.0
2010-05-07 11:50:00,46.36,46.39,46.1,46.23,174700.0,22.2883,22.3027,22.1633,22.2258,174700.0
2010-05-07 11:55:00,46.22,46.26,46.08,46.17,134200.0,22.221,22.2402,22.1537,22.1969,134200.0
2010-05-07 12:00:00,46.16,46.2,46.02,46.07,218200.0,22.1921,22.2114,22.1248,22.1489,218200.0
2010-05-07 12:05:00,46.08,46.17,46.06,46.09,97700.0,22.1537,22.1969,22.144,22.1585,97700.0
2010-05-07 12:10:00,46.09,46.12,46.0,46.1,156200.0,22.1585,22.1729,22.1152,22.1633,156200.0
2010-05-07 12:15:00,46.09,46.2,46.05,46.06,161600.0,22.1585,22.2114,22.1392,22.144,161600.0
2010-05-07 12:20:00,46.06,46.28,46.02,46.16,148900.0,22.144,22.2498,22.1248,22.1921,148900.0
2010-05-07 12:25:00,46.16,46.2,46.03,46.08,131200.0,22.1921,22.2114,22.1296,22.1537,131200.0
2010-05-07 12:30:00,46.08,46.11,46.02,46.07,164300.0,22.1537,22.1681,22.1248,22.1489,164300.0
2010-05-07 12:35:00,46.07,46.4,46.06,46.31,137100.0,22.1489,22.3075,22.144,22.2642,137100.0
2010-05-07 12:40:00,46.32,46.45,46.3,46.33,81000.0,22.269,22.3315,22.2594,22.2739,81000.0
2010-05-07 12:45:00,46.33,46.46,46.29,46.33,85400.0,22.2739,22.3364,22.2546,22.2739,85400.0
2010-05-07 12:50:00,46.33,46.44,46.28,46.32,157000.0,22.2739,22.3267,22.2498,22.269,157000.0
2010-05-07 12:55:00,46.32,46.37,46.26,46.31,50300.0,22.269,22.2931,22.2402,22.2642,50300.0
2010-05-07 13:00:00,46.31,46.4,46.24,46.28,107000.0,22.2642,22.3075,22.2306,22.2498,107000.0
2010-05-07 13:05:00,46.28,46.34,46.12,46.12,160500.0,22.2498,22.2787,22.1729,22.1729,160500.0
2010-05-07 13:10:00,46.12,46.17,46.04,46.08,182400.0,22.1729,22.1969,22.1344,22.1537,182400.0
2010-05-07 13:15:00,46.08,46.23,46.08,46.18,160000.0,22.1537,22.2258,22.1537,22.2017,160000.0
2010-05-07 13:20:00,46.19,46.2,46.1,46.11,67100.0,22.2065,22.2114,22.1633,22.1681,67100.0
2010-05-07 13:25:00,46.1,46.11,46.04,46.06,176800.0,22.1633,22.1681,22.1344,22.144,176800.0
2010-05-07 13:30:00,46.05,46.22,46.05,46.22,64600.0,22.1392,22.221,22.1392,22.221,64600.0
2010-05-07 13:35:00,46.21,46.27,46.18,46.23,59500.0,22.2162,22.245,22.2017,22.2258,59500.0
2010-05-07 13:40:00,46.24,46.47,46.24,46.47,106800.0,22.2306,22.3412,22.2306,22.3412,106800.0
2010-05-07 13:45:00,46.47,46.49,46.38,46.46,109000.0,22.3412,22.3508,22.2979,22.3364,109000.0
2010-05-07 13:50:00,46.46,46.48,46.36,46.38,108500.0,22.3364,22.346,22.2883,22.2979,108500.0
2010-05-07 13:55:00,46.38,46.5,46.36,46.42,104900.0,22.2979,22.3556,22.2883,22.3171,104900.0
2010-05-07 14:00:00,46.42,46.46,46.29,46.4,106800.0,22.3171,22.3364,22.2546,22.3075,106800.0
2010-05-07 14:05:00,46.4,46.45,46.32,46.35,77600.0,22.3075,22.3315,22.269,22.2835,77600.0
2010-05-07 14:10:00,46.35,46.39,46.24,46.26,103700.0,22.2835,22.3027,22.2306,22.2402,103700.0
2010-05-07 14:15:00,46.25,46.46,46.24,46.44,75500.0,22.2354,22.3364,22.2306,22.3267,75500.0
2010-05-07 14:20:00,46.45,46.47,46.38,46.39,80400.0,22.3315,22.3412,22.2979,22.3027,80400.0
2010-05-07 14:25:00,46.38,46.39,46.24,46.25,218200.0,22.2979,22.3027,22.2306,22.2354,218200.0
2010-05-07 14:30:00,46.24,46.39,46.24,46.38,115600.0,22.2306,22.3027,22.2306,22.2979,115600.0
2010-05-07 14:35:00,46.39,46.49,46.34,46.45,80800.0,22.3027,22.3508,22.2787,22.3315,80800.0
2010-05-07 14:40:00,46.44,46.57,46.42,46.52,134500.0,22.3267,22.3892,22.3171,22.3652,134500.0
2010-05-07 14:45:00,46.53,46.54,46.44,46.47,124100.0,22.37,22.3748,22.3267,22.3412,124100.0
2010-05-07 14:50:00,46.47,46.48,46.35,46.44,116500.0,22.3412,22.346,22.2835,22.3267,116500.0
2010-05-07 14:55:00,46.43,46.56,46.43,46.54,85800.0,22.3219,22.3844,22.3219,22.3748,85800.0
2010-05-07 15:00:00,46.53,46.55,46.39,46.42,130300.0,22.37,22.3796,22.3027,22.3171,130300.0
2010-05-07 15:05:00,46.43,46.5,46.31,46.34,135400.0,22.3219,22.3556,22.2642,22.2787,135400.0
2010-05-07 15:10:00,46.34,46.38,46.23,46.29,167000.0,22.2787,22.2979,22.2258,22.2546,167000.0
2010-05-07 15:15:00,46.29,46.48,46.2,46.48,200800.0,22.2546,22.346,22.2114,22.346,200800.0
2010-05-07 15:20:00,46.49,46.54,46.42,46.51,135300.0,22.3508,22.3748,22.3171,22.3604,135300.0
2010-05-07 15:25:00,46.51,46.52,46.36,46.39,157500.0,22.3604,22.3652,22.2883,22.3027,157500.0
2010-05-07 15:30:00,46.4,46.41,46.08,46.19,283200.0,22.3075,22.3123,22.1537,22.2065,283200.0
2010-05-07 15:35:00,46.19,46.26,46.13,46.2,222800.0,22.2065,22.2402,22.1777,22.2114,222800.0
2010-05-07 15:40:00,46.2,46.43,46.19,46.26,291000.0,22.2114,22.3219,22.2065,22.2402,291000.0
2010-05-07 15:45:00,46.27,46.36,46.17,46.29,298600.0,22.245,22.2883,22.1969,22.2546,298600.0
2010-05-07 15:50:00,46.28,46.3,46.16,46.17,275800.0,22.2498,22.2594,22.1921,22.1969,275800.0
2010-05-07 15:55:00,46.18,46.51,46.17,46.36,600400.0,22.2017,22.3604,22.1969,22.2883,600400.0
2010-05-10 09:30:00,47.91,48.18,47.76,47.9,37400.0,23.0335,23.1633,22.9614,23.0287,37400.0
2010-05-10 09:35:00,47.9,49.04,47.7,48.87,592700.0,23.0287,23.5767,22.9325,23.495,592700.0
2010-05-10 09:40:00,48.83,49.0,48.13,48.93,355400.0,23.4758,23.5575,23.1392,23.5238,355400.0
2010-05-10 09:45:00,48.93,49.0,48.62,48.69,221900.0,23.5238,23.5575,23.3748,23.4085,221900.0
2010-05-10 09:50:00,48.7,48.74,48.38,48.41,232300.0,23.4133,23.4325,23.2594,23.2738,232300.0
2010-05-10 09:55:00,48.42,48.44,48.02,48.19,342600.0,23.2787,23.2883,23.0863,23.1681,342600.0
2010-05-10 10:00:00,48.19,48.31,48.15,48.26,120600.0,23.1681,23.2258,23.1488,23.2017,120600.0
2010-05-10 10:05:00,48.27,48.5,48.26,48.5,120600.0,23.2065,23.3171,23.2017,23.3171,120600.0
2010-05-10 10:10:00,48.49,48.79,48.44,48.74,159000.0,23.3123,23.4565,23.2883,23.4325,159000.0
2010-05-10 10:15:00,48.74,48.75,48.6,48.67,108100.0,23.4325,23.4373,23.3652,23.3988,108100.0
2010-05-10 10:20:00,48.67,48.71,48.42,48.48,158600.0,23.3988,23.4181,23.2787,23.3075,158600.0
2010-05-10 10:25:00,48.48,48.49,48.07,48.09,133900.0,23.3075,23.3123,23.1104,23.12,133900.0
2010-05-10 10:30:00,48.5,48.5,48.06,48.3,131100.0,23.3171,23.3171,23.1056,23.221,131100.0
2010-05-10 10:35:00,48.29,48.4,48.25,48.35,96500.0,23.2162,23.269,23.1969,23.245,96500.0
2010-05-10 10:40:00,48.35,48.36,48.17,48.2,82800.0,23.245,23.2498,23.1585,23.1729,82800.0
2010-05-10 10:45:00,48.2,48.35,48.12,48.35,117600.0,23.1729,23.245,23.1344,23.245,117600.0
2010-05-10 10:50:00,48.35,48.43,48.27,48.42,123200.0,23.245,23.2835,23.2065,23.2787,123200.0
2010-05-10 10:55:00,48.42,48.42,48.26,48.32,78200.0,23.2787,23.2787,23.2017,23.2306,78200.0
2010-05-10 11:00:00,48.33,48.62,48.28,48.59,99900.0,23.2354,23.3748,23.2113,23.3604,99900.0
2010-05-10 11:05:00,48.59,48.64,48.48,48.48,61200.0,23.3604,23.3844,23.3075,23.3075,61200.0
2010-05-10 11:10:00,48.49,48.55,48.42,48.44,81900.0,23.3123,23.3412,23.2787,23.2883,81900.0
2010-05-10 11:15:00,48.43,48.51,48.36,48.48,82800.0,23.2835,23.3219,23.2498,23.3075,82800.0
2010-05-10 11:20:00,48.47,48.53,48.4,48.41,68100.0,23.3027,23.3315,23.269,23.2738,68100.0
2010-05-10 11:25:00,48.4,48.58,48.39,48.58,67300.0,23.269,23.3556,23.2642,23.3556,67300.0
2010-05-10 11:30:00,48.58,48.6,48.47,48.59,63200.0,23.3556,23.3652,23.3027,23.3604,63200.0
2010-05-10 11:35:00,48.59,48.67,48.57,48.65,74900.0,23.3604,23.3988,23.3508,23.3892,74900.0
2010-05-10 11:40:00,48.65,48.66,48.58,48.58,44600.0,23.3892,23.394,23.3556,23.3556,44600.0
2010-05-10 11:45:00,48.59,48.63,48.45,48.57,171100.0,23.3604,23.3796,23.2931,23.3508,171100.0
2010-05-10 11:50:00,48.58,48.64,48.54,48.63,81400.0,23.3556,23.3844,23.3363,23.3796,81400.0
2010-05-10 11:55:00,48.63,48.69,48.46,48.59,125400.0,23.3796,23.4085,23.2979,23.3604,125400.0
2010-05-10 12:00:00,48.58,48.61,48.36,48.38,71000.0,23.3556,23.37,23.2498,23.2594,71000.0
2010-05-10 12:05:00,48.38,48.39,48.29,48.36,87300.0,23.2594,23.2642,23.2162,23.2498,87300.0
2010-05-10 12:10:00,48.35,48.44,48.26,48.44,81100.0,23.245,23.2883,23.2017,23.2883,81100.0
2010-05-10 12:15:00,48.44,48.49,48.44,48.46,35100.0,23.2883,23.3123,23.2883,23.2979,35100.0
2010-05-10 12:20:00,48.45,48.46,48.36,48.36,61100.0,23.2931,23.2979,23.2498,23.2498,61100.0
2010-05-10 12:25:00,48.36,48.37,48.26,48.28,57800.0,23.2498,23.2546,23.2017,23.2113,57800.0
2010-05-10 12:30:00,48.29,48.35,48.28,48.33,83400.0,23.2162,23.245,23.2113,23.2354,83400.0
2010-05-10 12:35:00,48.34,48.45,48.33,48.43,61000.0,23.2402,23.2931,23.2354,23.2835,61000.0
2010-05-10 12:40:00,48.43,48.44,48.36,48.36,44200.0,23.2835,23.2883,23.2498,23.2498,44200.0
2010-05-10 12:45:00,48.37,48.45,48.37,48.41,27200.0,23.2546,23.2931,23.2546,23.2738,27200.0
2010-05-10 12:50:00,48.4,48.48,48.37,48.46,37100.0,23.269,23.3075,23.2546,23.2979,37100.0
2010-05-10 12:55:00,48.46,48.47,48.38,48.4,29000.0,23.2979,23.3027,23.2594,23.269,29000.0
2010-05-10 13:00:00,48.4,48.41,48.27,48.27,43400.0,23.269,23.2738,23.2065,23.2065,43400.0
2010-05-10 13:05:00,48.27,48.27,48.04,48.1,104500.0,23.2065,23.2065,23.096,23.1248,104500.0
2010-05-10 13:10:00,48.1,48.18,48.01,48.02,100900.0,23.1248,23.1633,23.0815,23.0863,100900.0
2010-05-10 13:15:00,48.01,48.3,47.98,48.28,118000.0,23.0815,23.221,23.0671,23.2113,118000.0
2010-05-10 13:20:00,48.28,48.37,48.25,48.31,55300.0,23.2113,23.2546,23.1969,23.2258,55300.0
2010-05-10 13:25:00,48.3,48.4,48.26,48.4,109400.0,23.221,23.269,23.2017,23.269,109400.0
2010-05-10 13:30:00,48.4,48.54,48.4,48.51,92000.0,23.269,23.3363,23.269,23.3219,92000.0
2010-05-10 13:35:00,48.51,48.54,48.43,48.45,40500.0,23.3219,23.3363,23.2835,23.2931,40500.0
2010-05-10 13:40:00,48.44,48.45,48.28,48.31,87400.0,23.2883,23.2931,23.2113,23.2258,87400.0
2010-05-10 13:45:00,48.29,48.42,48.25,48.41,65700.0,23.2162,23.2787,23.1969,23.2738,65700.0
2010-05-10 13:50:00,48.42,48.45,48.38,48.39,77400.0,23.2787,23.2931,23.2594,23.2642,77400.0
2010-05-10 13:55:00,48.39,48.45,48.31,48.31,59500.0,23.2642,23.2931,23.2258,23.2258,59500.0
2010-05-10 14:00:00,48.3,48.33,48.17,48.31,71600.0,23.221,23.2354,23.1585,23.2258,71600.0
2010-05-10 14:05:00,48.32,48.39,48.3,48.39,56200.0,23.2306,23.2642,23.221,23.2642,56200.0
2010-05-10 14:10:00,48.38,48.44,48.34,48.43,48800.0,23.2594,23.2883,23.2402,23.2835,48800.0
2010-05-10 14:15:00,48.43,48.45,48.36,48.43,39600.0,23.2835,23.2931,23.2498,23.2835,39600.0
2010-05-10 14:20:00,48.42,48.59,48.42,48.58,76300.0,23.2787,23.3604,23.2787,23.3556,76300.0
2010-05-10 14:25:00,48.58,48.58,48.44,48.45,23600.0,23.3556,23.3556,23.2883,23.2931,23600.0
2010-05-10 14:30:00,48.45,48.5,48.44,48.46,38800.0,23.2931,23.3171,23.2883,23.2979,38800.0
2010-05-10 14:35:00,48.46,48.53,48.35,48.35,35700.0,23.2979,23.3315,23.245,23.245,35700.0
2010-05-10 14:40:00,48.35,48.4,48.33,48.38,63000.0,23.245,23.269,23.2354,23.2594,63000.0
2010-05-10 14:45:00,48.39,48.41,48.38,48.39,48000.0,23.2642,23.2738,23.2594,23.2642,48000.0
2010-05-10 14:50:00,48.4,48.43,48.36,48.38,48600.0,23.269,23.2835,23.2498,23.2594,48600.0
2010-05-10 14:55:00,48.38,48.43,48.38,48.41,52100.0,23.2594,23.2835,23.2594,23.2738,52100.0
2010-05-10 15:00:00,48.41,48.41,48.26,48.26,74900.0,23.2738,23.2738,23.2017,23.2017,74900.0
2010-05-10 15:05:00,48.26,48.3,48.08,48.08,76600.0,23.2017,23.221,23.1152,23.1152,76600.0
2010-05-10 15:10:00,48.08,48.15,48.03,48.13,68000.0,23.1152,23.1488,23.0912,23.1392,68000.0
2010-05-10 15:15:00,48.11,48.17,48.08,48.1,87500.0,23.1296,23.1585,23.1152,23.1248,87500.0
2010-05-10 15:20:00,48.1,48.1,48.02,48.06,76100.0,23.1248,23.1248,23.0863,23.1056,76100.0
2010-05-10 15:25:00,48.06,48.14,48.04,48.12,67300.0,23.1056,23.144,23.096,23.1344,67300.0
2010-05-10 15:30:00,48.12,48.15,48.1,48.15,91000.0,23.1344,23.1488,23.1248,23.1488,91000.0
2010-05-10 15:35:00,48.15,48.27,48.11,48.26,115700.0,23.1488,23.2065,23.1296,23.2017,115700.0
2010-05-10 15:40:00,48.25,48.34,48.23,48.3,138600.0,23.1969,23.2402,23.1873,23.221,138600.0
2010-05-10 15:45:00,48.3,48.32,48.23,48.24,149000.0,23.221,23.2306,23.1873,23.1921,149000.0
2010-05-10 15:50:00,48.24,48.39,48.23,48.39,285000.0,23.1921,23.2642,23.1873,23.2642,285000.0
2010-05-10 15:55:00,48.39,48.42,48.27,48.34,485100.0,23.2642,23.2787,23.2065,23.2402,485100.0
2010-05-11 09:30:00,47.74,47.93,47.74,47.91,127300.0,22.9517,23.0431,22.9517,23.0335,127300.0
2010-05-11 09:35:00,47.92,47.94,47.85,47.94,179300.0,23.0383,23.0479,23.0046,23.0479,179300.0
2010-05-11 09:40:00,47.94,47.95,47.85,47.91,120300.0,23.0479,23.0527,23.0046,23.0335,120300.0
2010-05-11 09:45:00,47.9,47.92,47.85,47.86,121400.0,23.0287,23.0383,23.0046,23.0094,121400.0
2010-05-11 09:50:00,47.87,47.91,47.85,47.9,95400.0,23.0142,23.0335,23.0046,23.0287,95400.0
2010-05-11 09:55:00,47.89,47.95,47.86,47.87,83000.0,23.0239,23.0527,23.0094,23.0142,83000.0
2010-05-11 10:00:00,47.87,47.88,47.8,47.86,281300.0,23.0142,23.019,22.9806,23.0094,281300.0
2010-05-11 10:05:00,47.87,47.91,47.85,47.91,80200.0,23.0142,23.0335,23.0046,23.0335,80200.0
2010-05-11 10:10:00,47.91,47.92,47.85,47.87,80100.0,23.0335,23.0383,23.0046,23.0142,80100.0
2010-05-11 10:15:00,47.86,47.91,47.86,47.88,71600.0,23.0094,23.0335,23.0094,23.019,71600.0
2010-05-11 10:20:00,47.9,47.91,47.85,47.91,122800.0,23.0287,23.0335,23.0046,23.0335,122800.0
2010-05-11 10:25:00,47.91,48.0,47.9,47.98,76400.0,23.0335,23.0767,23.0287,23.0671,76400.0
2010-05-11 10:30:00,47.97,47.98,47.88,47.89,48200.0,23.0623,23.0671,23.019,23.0239,48200.0
2010-05-11 10:35:00,47.89,47.96,47.88,47.92,67800.0,23.0239,23.0575,23.019,23.0383,67800.0
2010-05-11 10:40:00,47.92,47.96,47.89,47.91,54700.0,23.0383,23.0575,23.0239,23.0335,54700.0
2010-05-11 10:45:00,47.9,47.91,47.86,47.88,42700.0,23.0287,23.0335,23.0094,23.019,42700.0
2010-05-11 10:50:00,47.88,47.88,47.85,47.85,158600.0,23.019,23.019,23.0046,23.0046,158600.0
2010-05-11 10:55:00,47.85,47.86,47.85,47.85,35800.0,23.0046,23.0094,23.0046,23.0046,35800.0
2010-05-11 11:00:00,47.85,47.89,47.77,47.89,187100.0,23.0046,23.0239,22.9662,23.0239,187100.0
2010-05-11 11:05:00,47.89,48.02,47.89,48.0,83400.0,23.0239,23.0863,23.0239,23.0767,83400.0
2010-05-11 11:10:00,48.0,48.08,47.96,48.08,60500.0,23.0767,23.1152,23.0575,23.1152,60500.0
2010-05-11 11:15:00,48.07,48.08,47.98,48.0,85800.0,23.1104,23.1152,23.0671,23.0767,85800.0
2010-05-11 11:20:00,47.99,48.0,47.89,47.9,46100.0,23.0719,23.0767,23.0239,23.0287,46100.0
2010-05-11 11:25:00,47.9,48.0,47.88,47.97,44400.0,23.0287,23.0767,23.019,23.0623,44400.0
2010-05-11 11:30:00,47.97,47.98,47.91,47.95,45500.0,23.0623,23.0671,23.0335,23.0527,45500.0
2010-05-11 11:35:00,47.95,48.02,47.94,48.01,74300.0,23.0527,23.0863,23.0479,23.0815,74300.0
2010-05-11 11:40:00,48.01,48.1,48.0,48.07,42900.0,23.0815,23.1248,23.0767,23.1104,42900.0
2010-05-11 11:45:00,48.07,48.08,47.89,47.91,71000.0,23.1104,23.1152,23.0239,23.0335,71000.0
2010-05-11 11:50:00,47.91,48.0,47.91,48.0,41200.0,23.0335,23.0767,23.0335,23.0767,41200.0
2010-05-11 11:55:00,47.99,48.05,47.94,47.95,78900.0,23.0719,23.1008,23.0479,23.0527,78900.0
2010-05-11 12:00:00,47.95,47.99,47.9,47.99,84000.0,23.0527,23.0719,23.0287,23.0719,84000.0
2010-05-11 12:05:00,47.99,48.07,47.97,48.04,81500.0,23.0719,23.1104,23.0623,23.096,81500.0
2010-05-11 12:10:00,48.05,48.05,48.0,48.02,31900.0,23.1008,23.1008,23.0767,23.0863,31900.0
2010-05-11 12:15:00,48.02,48.05,48.01,48.05,26200.0,23.0863,23.1008,23.0815,23.1008,26200.0
2010-05-11 12:20:00,48.04,48.05,47.93,47.94,47600.0,23.096,23.1008,23.0431,23.0479,47600.0
2010-05-11 12:25:00,47.94,47.96,47.92,47.93,50200.0,23.0479,23.0575,23.0383,23.0431,50200.0
2010-05-11 12:30:00,47.94,47.94,47.9,47.92,66100.0,23.0479,23.0479,23.0287,23.0383,66100.0
2010-05-11 12:35:00,47.92,47.97,47.92,47.95,32600.0,23.0383,23.0623,23.0383,23.0527,32600.0
2010-05-11 12:40:00,47.96,48.03,47.93,48.0,42900.0,23.0575,23.0912,23.0431,23.0767,42900.0
2010-05-11 12:45:00,48.0,48.07,47.98,48.05,77600.0,23.0767,23.1104,23.0671,23.1008,77600.0
2010-05-11 12:50:00,48.06,48.08,48.03,48.07,46600.0,23.1056,23.1152,23.0912,23.1104,46600.0
2010-05-11 12:55:00,48.07,48.1,48.05,48.09,41600.0,23.1104,23.1248,23.1008,23.12,41600.0
2010-05-11 13:00:00,48.1,48.1,48.05,48.06,32600.0,23.1248,23.1248,23.1008,23.1056,32600.0
2010-05-11 13:05:00,48.06,48.08,48.02,48.05,46100.0,23.1056,23.1152,23.0863,23.1008,46100.0
2010-05-11 13:10:00,48.05,48.1,48.05,48.1,61300.0,23.1008,23.1248,23.1008,23.1248,61300.0
2010-05-11 13:15:00,48.1,48.18,48.09,48.16,74100.0,23.1248,23.1633,23.12,23.1537,74100.0
2010-05-11 13:20:00,48.17,48.25,48.16,48.25,95000.0,23.1585,23.1969,23.1537,23.1969,95000.0
2010-05-11 13:25:00,48.25,48.28,48.23,48.28,38300.0,23.1969,23.2113,23.1873,23.2113,38300.0
2010-05-11 13:30:00,48.28,48.41,48.27,48.38,93300.0,23.2113,23.2738,23.2065,23.2594,93300.0
2010-05-11 13:35:00,48.38,48.44,48.34,48.39,90300.0,23.2594,23.2883,23.2402,23.2642,90300.0
2010-05-11 13:40:00,48.4,48.53,48.36,48.53,103800.0,23.269,23.3315,23.2498,23.3315,103800.0
2010-05-11 13:45:00,48.53,48.63,48.48,48.61,191400.0,23.3315,23.3796,23.3075,23.37,191400.0
2010-05-11 13:50:00,48.61,48.63,48.49,48.53,68400.0,23.37,23.3796,23.3123,23.3315,68400.0
2010-05-11 13:55:00,48.52,48.59,48.51,48.56,79500.0,23.3267,23.3604,23.3219,23.346,79500.0
2010-05-11 14:00:00,48.56,48.56,48.53,48.56,48200.0,23.346,23.346,23.3315,23.346,48200.0
2010-05-11 14:05:00,48.55,48.56,48.39,48.41,73000.0,23.3412,23.346,23.2642,23.2738,73000.0
2010-05-11 14:10:00,48.41,48.44,48.37,48.38,75900.0,23.2738,23.2883,23.2546,23.2594,75900.0
2010-05-11 14:15:00,48.38,48.45,48.26,48.28,91000.0,23.2594,23.2931,23.2017,23.2113,91000.0
2010-05-11 14:20:00,48.28,48.38,48.27,48.35,129200.0,23.2113,23.2594,23.2065,23.245,129200.0
2010-05-11 14:25:00,48.34,48.34,48.23,48.27,68400.0,23.2402,23.2402,23.1873,23.2065,68400.0
2010-05-11 14:30:00,48.27,48.32,48.16,48.32,125700.0,23.2065,23.2306,23.1537,23.2306,125700.0
2010-05-11 14:35:00,48.31,48.35,48.22,48.32,86600.0,23.2258,23.245,23.1825,23.2306,86600.0
2010-05-11 14:40:00,48.32,48.33,48.24,48.32,73300.0,23.2306,23.2354,23.1921,23.2306,73300.0
2010-05-11 14:45:00,48.32,48.47,48.32,48.42,94100.0,23.2306,23.3027,23.2306,23.2787,94100.0
2010-05-11 14:50:00,48.42,48.45,48.35,48.37,64100.0,23.2787,23.2931,23.245,23.2546,64100.0
2010-05-11 14:55:00,48.38,48.38,48.23,48.26,82900.0,23.2594,23.2594,23.1873,23.2017,82900.0
2010-05-11 15:00:00,48.27,48.27,48.11,48.24,159000.0,23.2065,23.2065,23.1296,23.1921,159000.0
2010-05-11 15:05:00,48.24,48.28,48.22,48.23,75900.0,23.1921,23.2113,23.1825,23.1873,75900.0
2010-05-11 15:10:00,48.23,48.24,48.16,48.24,85200.0,23.1873,23.1921,23.1537,23.1921,85200.0
2010-05-11 15:15:00,48.23,48.26,48.09,48.1,145400.0,23.1873,23.2017,23.12,23.1248,145400.0
2010-05-11 15:20:00,48.1,48.24,48.04,48.23,135300.0,23.1248,23.1921,23.096,23.1873,135300.0
2010-05-11 15:25:00,48.23,48.29,48.22,48.28,108100.0,23.1873,23.2162,23.1825,23.2113,108100.0
2010-05-11 15:30:00,48.28,48.37,48.25,48.33,146100.0,23.2113,23.2546,23.1969,23.2354,146100.0
2010-05-11 15:35:00,48.33,48.46,48.33,48.46,127300.0,23.2354,23.2979,23.2354,23.2979,127300.0
2010-05-11 15:40:00,48.46,48.49,48.44,48.46,143700.0,23.2979,23.3123,23.2883,23.2979,143700.0
2010-05-11 15:45:00,48.46,48.52,48.41,48.41,164200.0,23.2979,23.3267,23.2738,23.2738,164200.0
2010-05-11 15:50:00,48.42,48.44,48.26,48.31,238600.0,23.2787,23.2883,23.2017,23.2258,238600.0
2010-05-11 15:55:00,48.31,48.35,48.3,48.34,362400.0,23.2258,23.245,23.221,23.2402,362400.0
2010-05-12 09:30:00,47.93,48.2,47.83,47.84,234000.0,23.0431,23.1729,22.995,22.9998,234000.0
2010-05-12 09:35:00,47.84,48.04,47.83,47.85,163000.0,22.9998,23.096,22.995,23.0046,163000.0
2010-05-12 09:40:00,47.86,47.86,47.52,47.67,185600.0,23.0094,23.0094,22.846,22.9181,185600.0
2010-05-12 09:45:00,47.67,47.78,47.55,47.56,153100.0,22.9181,22.971,22.8604,22.8652,153100.0
2010-05-12 09:50:00,47.57,47.69,47.57,47.67,84700.0,22.87,22.9277,22.87,22.9181,84700.0
2010-05-12 09:55:00,47.68,47.79,47.62,47.77,137700.0,22.9229,22.9758,22.894,22.9662,137700.0
2010-05-12 10:00:00,47.76,47.79,47.71,47.75,94600.0,22.9614,22.9758,22.9373,22.9565,94600.0
2010-05-12 10:05:00,47.75,47.87,47.74,47.79,127900.0,22.9565,23.0142,22.9517,22.9758,127900.0
2010-05-12 10:10:00,47.79,47.81,47.66,47.69,90400.0,22.9758,22.9854,22.9133,22.9277,90400.0
2010-05-12 10:15:00,47.69,47.7,47.61,47.65,95000.0,22.9277,22.9325,22.8892,22.9085,95000.0
2010-05-12 10:20:00,47.65,47.65,47.57,47.61,90000.0,22.9085,22.9085,22.87,22.8892,90000.0
2010-05-12 10:25:00,47.61,47.65,47.6,47.64,67300.0,22.8892,22.9085,22.8844,22.9037,67300.0
2010-05-12 10:30:00,47.64,47.7,47.61,47.66,84100.0,22.9037,22.9325,22.8892,22.9133,84100.0
2010-05-12 10:35:00,47.66,47.7,47.61,47.63,68900.0,22.9133,22.9325,22.8892,22.8989,68900.0
2010-05-12 10:40:00,47.64,47.65,47.6,47.63,79500.0,22.9037,22.9085,22.8844,22.8989,79500.0
2010-05-12 10:45:00,47.63,47.66,47.59,47.65,81700.0,22.8989,22.9133,22.8796,22.9085,81700.0
2010-05-12 10:50:00,47.65,47.74,47.63,47.65,54800.0,22.9085,22.9517,22.8989,22.9085,54800.0
2010-05-12 10:55:00,47.64,47.7,47.63,47.69,51300.0,22.9037,22.9325,22.8989,22.9277,51300.0
2010-05-12 11:00:00,47.68,47.74,47.63,47.71,199000.0,22.9229,22.9517,22.8989,22.9373,199000.0
2010-05-12 11:05:00,47.71,47.82,47.71,47.82,56600.0,22.9373,22.9902,22.9373,22.9902,56600.0
2010-05-12 11:10:00,47.82,47.85,47.76,47.82,125700.0,22.9902,23.0046,22.9614,22.9902,125700.0
2010-05-12 11:15:00,47.81,47.82,47.7,47.73,92400.0,22.9854,22.9902,22.9325,22.9469,92400.0
2010-05-12 11:20:00,47.73,47.74,47.67,47.7,74100.0,22.9469,22.9517,22.9181,22.9325,74100.0
2010-05-12 11:25:00,47.7,47.78,47.7,47.74,79700.0,22.9325,22.971,22.9325,22.9517,79700.0
2010-05-12 11:30:00,47.73,47.79,47.73,47.74,44000.0,22.9469,22.9758,22.9469,22.9517,44000.0
2010-05-12 11:35:00,47.74,47.77,47.7,47.77,51700.0,22.9517,22.9662,22.9325,22.9662,51700.0
2010-05-12 11:40:00,47.77,47.8,47.75,47.8,42000.0,22.9662,22.9806,22.9565,22.9806,42000.0
2010-05-12 11:45:00,47.79,47.83,47.77,47.83,89400.0,22.9758,22.995,22.9662,22.995,89400.0
2010-05-12 11:50:00,47.83,47.85,47.78,47.83,43800.0,22.995,23.0046,22.971,22.995,43800.0
2010-05-12 11:55:00,47.83,47.88,47.82,47.88,76900.0,22.995,23.019,22.9902,23.019,76900.0
2010-05-12 12:00:00,47.88,47.9,47.85,47.88,38200.0,23.019,23.0287,23.0046,23.019,38200.0
2010-05-12 12:05:00,47.87,47.9,47.85,47.85,42000.0,23.0142,23.0287,23.0046,23.0046,42000.0
2010-05-12 12:10:00,47.86,47.92,47.83,47.83,74100.0,23.0094,23.0383,22.995,22.995,74100.0
2010-05-12 12:15:00,47.83,47.92,47.8,47.88,71700.0,22.995,23.0383,22.9806,23.019,71700.0
2010-05-12 12:20:00,47.88,47.89,47.81,47.81,31100.0,23.019,23.0239,22.9854,22.9854,31100.0
2010-05-12 12:25:00,47.82,47.82,47.75,47.78,60700.0,22.9902,22.9902,22.9565,22.971,60700.0
2010-05-12 12:30:00,47.78,47.9,47.78,47.85,66700.0,22.971,23.0287,22.971,23.0046,66700.0
2010-05-12 12:35:00,47.84,47.87,47.84,47.86,27000.0,22.9998,23.0142,22.9998,23.0094,27000.0
2010-05-12 12:40:00,47.87,47.91,47.87,47.91,48000.0,23.0142,23.0335,23.0142,23.0335,48000.0
2010-05-12 12:45:00,47.9,47.91,47.88,47.9,48500.0,23.0287,23.0335,23.019,23.0287,48500.0
2010-05-12 12:50:00,47.89,47.99,47.89,47.98,84300.0,23.0239,23.0719,23.0239,23.0671,84300.0
2010-05-12 12:55:00,47.99,48.19,47.98,48.11,235200.0,23.0719,23.1681,23.0671,23.1296,235200.0
2010-05-12 13:00:00,48.11,48.15,48.07,48.12,53300.0,23.1296,23.1488,23.1104,23.1344,53300.0
2010-05-12 13:05:00,48.12,48.24,48.11,48.18,112700.0,23.1344,23.1921,23.1296,23.1633,112700.0
2010-05-12 13:10:00,48.19,48.26,48.19,48.25,72100.0,23.1681,23.2017,23.1681,23.1969,72100.0
2010-05-12 13:15:00,48.24,48.31,48.23,48.25,96700.0,23.1921,23.2258,23.1873,23.1969,96700.0
2010-05-12 13:20:00,48.25,48.26,48.23,48.25,58600.0,23.1969,23.2017,23.1873,23.1969,58600.0
2010-05-12 13:25:00,48.25,48.26,48.18,48.19,69800.0,23.1969,23.2017,23.1633,23.1681,69800.0
2010-05-12 13:30:00,48.2,48.22,48.1,48.12,55000.0,23.1729,23.1825,23.1248,23.1344,55000.0
2010-05-12 13:35:00,48.12,48.16,48.07,48.15,82400.0,23.1344,23.1537,23.1104,23.1488,82400.0
2010-05-12 13:40:00,48.15,48.2,48.06,48.09,64000.0,23.1488,23.1729,23.1056,23.12,64000.0
2010-05-12 13:45:00,48.1,48.15,48.07,48.13,115100.0,23.1248,23.1488,23.1104,23.1392,115100.0
2010-05-12 13:50:00,48.13,48.13,48.05,48.05,39300.0,23.1392,23.1392,23.1008,23.1008,39300.0
2010-05-12 13:55:00,48.06,48.08,48.01,48.03,51000.0,23.1056,23.1152,23.0815,23.0912,51000.0
2010-05-12 14:00:00,48.03,48.09,48.0,48.03,35300.0,23.0912,23.12,23.0767,23.0912,35300.0
2010-05-12 14:05:00,48.03,48.11,48.03,48.11,55200.0,23.0912,23.1296,23.0912,23.1296,55200.0
2010-05-12 14:10:00,48.11,48.15,48.09,48.14,148000.0,23.1296,23.1488,23.12,23.144,148000.0
2010-05-12 14:15:00,48.14,48.19,48.12,48.18,68300.0,23.144,23.1681,23.1344,23.1633,68300.0
2010-05-12 14:20:00,48.18,48.18,48.13,48.15,83200.0,23.1633,23.1633,23.1392,23.1488,83200.0
2010-05-12 14:25:00,48.16,48.16,48.13,48.15,52500.0,23.1537,23.1537,23.1392,23.1488,52500.0
2010-05-12 14:30:00,48.15,48.16,48.07,48.1,79700.0,23.1488,23.1537,23.1104,23.1248,79700.0
2010-05-12 14:35:00,48.11,48.13,48.04,48.08,161100.0,23.1296,23.1392,23.096,23.1152,161100.0
2010-05-12 14:40:00,48.07,48.07,48.0,48.0,65300.0,23.1104,23.1104,23.0767,23.0767,65300.0
2010-05-12 14:45:00,48.01,48.03,47.96,47.98,88700.0,23.0815,23.0912,23.0575,23.0671,88700.0
2010-05-12 14:50:00,47.99,48.01,47.96,47.99,67300.0,23.0719,23.0815,23.0575,23.0719,67300.0
2010-05-12 14:55:00,47.99,48.01,47.96,47.99,70400.0,23.0719,23.0815,23.0575,23.0719,70400.0
2010-05-12 15:00:00,47.99,48.03,47.9,48.0,176200.0,23.0719,23.0912,23.0287,23.0767,176200.0
2010-05-12 15:05:00,48.0,48.09,47.99,48.07,82200.0,23.0767,23.12,23.0719,23.1104,82200.0
2010-05-12 15:10:00,48.07,48.08,48.0,48.02,82300.0,23.1104,23.1152,23.0767,23.0863,82300.0
2010-05-12 15:15:00,48.02,48.05,47.92,47.97,84400.0,23.0863,23.1008,23.0383,23.0623,84400.0
2010-05-12 15:20:00,47.98,47.98,47.89,47.9,99200.0,23.0671,23.0671,23.0239,23.0287,99200.0
2010-05-12 15:25:00,47.89,47.95,47.86,47.9,235200.0,23.0239,23.0527,23.0094,23.0287,235200.0
2010-05-12 15:30:00,47.9,47.92,47.82,47.82,131500.0,23.0287,23.0383,22.9902,22.9902,131500.0
2010-05-12 15:35:00,47.82,47.88,47.73,47.76,184400.0,22.9902,23.019,22.9469,22.9614,184400.0
2010-05-12 15:40:00,47.75,47.87,47.73,47.85,144800.0,22.9565,23.0142,22.9469,23.0046,144800.0
2010-05-12 15:45:00,47.85,48.0,47.85,47.94,244000.0,23.0046,23.0767,23.0046,23.0479,244000.0
2010-05-12 15:50:00,47.94,48.06,47.93,48.05,184100.0,23.0479,23.1056,23.0431,23.1008,184100.0
2010-05-12 15:55:00,48.04,48.11,47.97,47.99,383000.0,23.096,23.1296,23.0623,23.0719,383000.0
2010-05-13 09:30:00,47.86,48.19,47.79,47.84,102100.0,23.0094,23.1681,22.9758,22.9998,102100.0
2010-05-13 09:35:00,47.84,47.93,47.65,47.72,101500.0,22.9998,23.0431,22.9085,22.9421,101500.0
2010-05-13 09:40:00,47.71,47.72,47.56,47.62,111500.0,22.9373,22.9421,22.8652,22.894,111500.0
2010-05-13 09:45:00,47.63,47.77,47.63,47.74,62700.0,22.8989,22.9662,22.8989,22.9517,62700.0
2010-05-13 09:50:00,47.74,47.8,47.68,47.7,85900.0,22.9517,22.9806,22.9229,22.9325,85900.0
2010-05-13 09:55:00,47.7,47.8,47.63,47.7,69600.0,22.9325,22.9806,22.8989,22.9325,69600.0
2010-05-13 10:00:00,47.69,47.76,47.68,47.72,75600.0,22.9277,22.9614,22.9229,22.9421,75600.0
2010-05-13 10:05:00,47.73,47.8,47.66,47.8,65600.0,22.9469,22.9806,22.9133,22.9806,65600.0
2010-05-13 10:10:00,47.79,48.0,47.79,47.99,67000.0,22.9758,23.0767,22.9758,23.0719,67000.0
2010-05-13 10:15:00,47.98,48.07,47.97,48.03,91900.0,23.0671,23.1104,23.0623,23.0912,91900.0
2010-05-13 10:20:00,48.03,48.03,47.93,48.02,56300.0,23.0912,23.0912,23.0431,23.0863,56300.0
2010-05-13 10:25:00,48.01,48.05,47.97,48.01,44100.0,23.0815,23.1008,23.0623,23.0815,44100.0
2010-05-13 10:30:00,48.01,48.02,47.93,47.97,55300.0,23.0815,23.0863,23.0431,23.0623,55300.0
2010-05-13 10:35:00,47.98,48.09,47.98,48.06,52400.0,23.0671,23.12,23.0671,23.1056,52400.0
2010-05-13 10:40:00,48.07,48.1,47.97,47.99,46800.0,23.1104,23.1248,23.0623,23.0719,46800.0
2010-05-13 10:45:00,47.99,48.0,47.91,47.93,41900.0,23.0719,23.0767,23.0335,23.0431,41900.0
2010-05-13 10:50:00,47.93,47.95,47.88,47.93,54400.0,23.0431,23.0527,23.019,23.0431,54400.0
2010-05-13 10:55:00,47.95,47.96,47.87,47.89,65100.0,23.0527,23.0575,23.0142,23.0239,65100.0
2010-05-13 11:00:00,47.9,47.9,47.8,47.8,61800.0,23.0287,23.0287,22.9806,22.9806,61800.0
2010-05-13 11:05:00,47.8,47.8,47.72,47.79,61000.0,22.9806,22.9806,22.9421,22.9758,61000.0
2010-05-13 11:10:00,47.78,47.85,47.76,47.84,33200.0,22.971,23.0046,22.9614,22.9998,33200.0
2010-05-13 11:15:00,47.83,47.84,47.78,47.81,52000.0,22.995,22.9998,22.971,22.9854,52000.0
2010-05-13 11:20:00,47.8,47.85,47.75,47.75,60900.0,22.9806,23.0046,22.9565,22.9565,60900.0
2010-05-13 11:25:00,47.76,47.82,47.74,47.78,54200.0,22.9614,22.9902,22.9517,22.971,54200.0
2010-05-13 11:30:00,47.79,47.9,47.77,47.89,67300.0,22.9758,23.0287,22.9662,23.0239,67300.0
2010-05-13 11:35:00,47.89,47.89,47.79,47.84,47900.0,23.0239,23.0239,22.9758,22.9998,47900.0
2010-05-13 11:40:00,47.84,47.87,47.81,47.81,48300.0,22.9998,23.0142,22.9854,22.9854,48300.0
2010-05-13 11:45:00,47.81,47.86,47.8,47.85,50600.0,22.9854,23.0094,22.9806,23.0046,50600.0
2010-05-13 11:50:00,47.85,47.85,47.76,47.78,59000.0,23.0046,23.0046,22.9614,22.971,59000.0
2010-05-13 11:55:00,47.77,47.8,47.73,47.76,47800.0,22.9662,22.9806,22.9469,22.9614,47800.0
2010-05-13 12:00:00,47.75,47.81,47.74,47.8,64200.0,22.9565,22.9854,22.9517,22.9806,64200.0
2010-05-13 12:05:00,47.79,47.83,47.77,47.81,29400.0,22.9758,22.995,22.9662,22.9854,29400.0
2010-05-13 12:10:00,47.82,47.83,47.81,47.82,28600.0,22.9902,22.995,22.9854,22.9902,28600.0
2010-05-13 12:15:00,47.81,47.84,47.8,47.81,46700.0,22.9854,22.9998,22.9806,22.9854,46700.0
2010-05-13 12:20:00,47.81,47.84,47.78,47.83,18300.0,22.9854,22.9998,22.971,22.995,18300.0
2010-05-13 12:25:00,47.83,47.84,47.78,47.79,20400.0,22.995,22.9998,22.971,22.9758,20400.0
2010-05-13 12:30:00,47.79,47.83,47.78,47.8,47300.0,22.9758,22.995,22.971,22.9806,47300.0
2010-05-13 12:35:00,47.8,47.82,47.76,47.77,33500.0,22.9806,22.9902,22.9614,22.9662,33500.0
2010-05-13 12:40:00,47.78,47.82,47.77,47.81,39100.0,22.971,22.9902,22.9662,22.9854,39100.0
2010-05-13 12:45:00,47.81,47.84,47.8,47.83,25300.0,22.9854,22.9998,22.9806,22.995,25300.0
2010-05-13 12:50:00,47.83,47.83,47.79,47.81,35400.0,22.995,22.995,22.9758,22.9854,35400.0
2010-05-13 12:55:00,47.82,47.82,47.78,47.79,25300.0,22.9902,22.9902,22.971,22.9758,25300.0
2010-05-13 13:00:00,47.79,47.8,47.74,47.79,72800.0,22.9758,22.9806,22.9517,22.9758,72800.0
2010-05-13 13:05:00,47.8,47.8,47.78,47.78,37900.0,22.9806,22.9806,22.971,22.971,37900.0
2010-05-13 13:10:00,47.78,47.85,47.78,47.84,51600.0,22.971,23.0046,22.971,22.9998,51600.0
2010-05-13 13:15:00,47.84,47.91,47.83,47.85,103200.0,22.9998,23.0335,22.995,23.0046,103200.0
2010-05-13 13:20:00,47.87,47.88,47.82,47.82,30000.0,23.0142,23.019,22.9902,22.9902,30000.0
2010-05-13 13:25:00,47.82,47.85,47.81,47.85,31300.0,22.9902,23.0046,22.9854,23.0046,31300.0
2010-05-13 13:30:00,47.84,47.85,47.8,47.8,19300.0,22.9998,23.0046,22.9806,22.9806,19300.0
2010-05-13 13:35:00,47.81,47.81,47.77,47.78,89100.0,22.9854,22.9854,22.9662,22.971,89100.0
2010-05-13 13:40:00,47.78,47.85,47.78,47.8,58000.0,22.971,23.0046,22.971,22.9806,58000.0
2010-05-13 13:45:00,47.8,47.84,47.79,47.83,69100.0,22.9806,22.9998,22.9758,22.995,69100.0
2010-05-13 13:50:00,47.85,47.88,47.83,47.83,90400.0,23.0046,23.019,22.995,22.995,90400.0
2010-05-13 13:55:00,47.83,47.84,47.83,47.84,21100.0,22.995,22.9998,22.995,22.9998,21100.0
2010-05-13 14:00:00,47.83,47.87,47.82,47.83,90200.0,22.995,23.0142,22.9902,22.995,90200.0
2010-05-13 14:05:00,47.83,47.86,47.79,47.79,67500.0,22.995,23.0094,22.9758,22.9758,67500.0
2010-05-13 14:10:00,47.78,47.82,47.76,47.78,47800.0,22.971,22.9902,22.9614,22.971,47800.0
2010-05-13 14:15:00,47.78,47.78,47.74,47.76,63500.0,22.971,22.971,22.9517,22.9614,63500.0
2010-05-13 14:20:00,47.76,47.76,47.72,47.72,50400.0,22.9614,22.9614,22.9421,22.9421,50400.0
2010-05-13 14:25:00,47.72,47.73,47.64,47.65,79400.0,22.9421,22.9469,22.9037,22.9085,79400.0
2010-05-13 14:30:00,47.66,47.66,47.61,47.62,62400.0,22.9133,22.9133,22.8892,22.894,62400.0
2010-05-13 14:35:00,47.62,47.68,47.6,47.67,69800.0,22.894,22.9229,22.8844,22.9181,69800.0
2010-05-13 14:40:00,47.68,47.68,47.62,47.64,34300.0,22.9229,22.9229,22.894,22.9037,34300.0
2010-05-13 14:45:00,47.64,47.64,47.59,47.59,75300.0,22.9037,22.9037,22.8796,22.8796,75300.0
2010-05-13 14:50:00,47.6,47.6,47.56,47.58,69200.0,22.8844,22.8844,22.8652,22.8748,69200.0
2010-05-13 14:55:00,47.58,47.58,47.53,47.56,56200.0,22.8748,22.8748,22.8508,22.8652,56200.0
2010-05-13 15:00:00,47.55,47.56,47.53,47.55,69400.0,22.8604,22.8652,22.8508,22.8604,69400.0
2010-05-13 15:05:00,47.55,47.55,47.5,47.51,71500.0,22.8604,22.8604,22.8364,22.8412,71500.0
2010-05-13 15:10:00,47.5,47.52,47.5,47.5,200400.0,22.8364,22.846,22.8364,22.8364,200400.0
2010-05-13 15:15:00,47.51,47.52,47.43,47.47,353700.0,22.8412,22.846,22.8027,22.8219,353700.0
2010-05-13 15:20:00,47.46,47.55,47.46,47.53,87400.0,22.8171,22.8604,22.8171,22.8508,87400.0
2010-05-13 15:25:00,47.52,47.53,47.5,47.5,71300.0,22.846,22.8508,22.8364,22.8364,71300.0
2010-05-13 15:30:00,47.5,47.51,47.5,47.5,139400.0,22.8364,22.8412,22.8364,22.8364,139400.0
2010-05-13 15:35:00,47.5,47.52,47.45,47.48,193600.0,22.8364,22.846,22.8123,22.8267,193600.0
2010-05-13 15:40:00,47.49,47.49,47.4,47.42,154300.0,22.8315,22.8315,22.7883,22.7979,154300.0
2010-05-13 15:45:00,47.43,47.56,47.42,47.46,185600.0,22.8027,22.8652,22.7979,22.8171,185600.0
2010-05-13 15:50:00,47.46,47.51,47.43,47.44,169000.0,22.8171,22.8412,22.8027,22.8075,169000.0
2010-05-13 15:55:00,47.45,47.45,47.31,47.35,593000.0,22.8123,22.8123,22.745,22.7642,593000.0
2010-05-14 09:30:00,47.27,47.47,47.08,47.16,240100.0,22.7258,22.8219,22.6344,22.6729,240100.0
2010-05-14 09:35:00,47.15,47.15,46.9,46.9,262700.0,22.6681,22.6681,22.5479,22.5479,262700.0
2010-05-14 09:40:00,46.92,46.96,46.81,46.9,484600.0,22.5575,22.5767,22.5046,22.5479,484600.0
2010-05-14 09:45:00,46.9,47.13,46.9,46.91,122000.0,22.5479,22.6585,22.5479,22.5527,122000.0
2010-05-14 09:50:00,46.92,46.92,46.6,46.64,292000.0,22.5575,22.5575,22.4037,22.4229,292000.0
2010-05-14 09:55:00,46.61,46.68,46.53,46.57,155300.0,22.4085,22.4421,22.37,22.3892,155300.0
2010-05-14 10:00:00,46.57,46.58,46.4,46.44,282600.0,22.3892,22.394,22.3075,22.3267,282600.0
2010-05-14 10:05:00,46.45,46.71,46.44,46.71,127700.0,22.3315,22.4565,22.3267,22.4565,127700.0
2010-05-14 10:10:00,46.71,46.78,46.65,46.7,113300.0,22.4565,22.4902,22.4277,22.4517,113300.0
2010-05-14 10:15:00,46.7,46.78,46.65,46.7,105500.0,22.4517,22.4902,22.4277,22.4517,105500.0
2010-05-14 10:20:00,46.7,46.82,46.68,46.81,127300.0,22.4517,22.5094,22.4421,22.5046,127300.0
2010-05-14 10:25:00,46.82,46.83,46.7,46.72,91800.0,22.5094,22.5142,22.4517,22.4614,91800.0
2010-05-14 10:30:00,46.72,46.85,46.72,46.83,93400.0,22.4614,22.5239,22.4614,22.5142,93400.0
2010-05-14 10:35:00,46.83,46.91,46.8,46.81,138700.0,22.5142,22.5527,22.4998,22.5046,138700.0
2010-05-14 10:40:00,46.81,46.93,46.78,46.78,136100.0,22.5046,22.5623,22.4902,22.4902,136100.0
2010-05-14 10:45:00,46.78,46.88,46.76,46.85,91900.0,22.4902,22.5383,22.4806,22.5239,91900.0
2010-05-14 10:50:00,46.86,46.87,46.77,46.81,129600.0,22.5287,22.5335,22.4854,22.5046,129600.0
2010-05-14 10:55:00,46.81,46.82,46.64,46.67,293800.0,22.5046,22.5094,22.4229,22.4373,293800.0
2010-05-14 11:00:00,46.67,46.7,46.56,46.59,115600.0,22.4373,22.4517,22.3844,22.3989,115600.0
2010-05-14 11:05:00,46.59,46.62,46.5,46.53,111400.0,22.3989,22.4133,22.3556,22.37,111400.0
2010-05-14 11:10:00,46.52,46.6,46.45,46.56,156500.0,22.3652,22.4037,22.3315,22.3844,156500.0
2010-05-14 11:15:00,46.56,46.58,46.4,46.4,115200.0,22.3844,22.394,22.3075,22.3075,115200.0
2010-05-14 11:20:00,46.4,46.42,46.29,46.31,367500.0,22.3075,22.3171,22.2546,22.2642,367500.0
2010-05-14 11:25:00,46.32,46.4,46.3,46.38,181900.0,22.269,22.3075,22.2594,22.2979,181900.0
2010-05-14 11:30:00,46.38,46.55,46.37,46.52,153300.0,22.2979,22.3796,22.2931,22.3652,153300.0
2010-05-14 11:35:00,46.52,46.62,46.47,46.52,94200.0,22.3652,22.4133,22.3412,22.3652,94200.0
2010-05-14 11:40:00,46.53,46.57,46.52,46.57,102600.0,22.37,22.3892,22.3652,22.3892,102600.0
2010-05-14 11:45:00,46.58,46.59,46.52,46.56,83000.0,22.394,22.3989,22.3652,22.3844,83000.0
2010-05-14 11:50:00,46.56,46.57,46.52,46.54,162600.0,22.3844,22.3892,22.3652,22.3748,162600.0
2010-05-14 11:55:00,46.53,46.58,46.52,46.56,95600.0,22.37,22.394,22.3652,22.3844,95600.0
2010-05-14 12:00:00,46.57,46.6,46.54,46.56,99700.0,22.3892,22.4037,22.3748,22.3844,99700.0
2010-05-14 12:05:00,46.57,46.6,46.43,46.54,238100.0,22.3892,22.4037,22.3219,22.3748,238100.0
2010-05-14 12:10:00,46.54,46.6,46.49,46.56,68800.0,22.3748,22.4037,22.3508,22.3844,68800.0
2010-05-14 12:15:00,46.55,46.63,46.52,46.59,97400.0,22.3796,22.4181,22.3652,22.3989,97400.0
2010-05-14 12:20:00,46.6,46.66,46.54,46.65,144100.0,22.4037,22.4325,22.3748,22.4277,144100.0
2010-05-14 12:25:00,46.65,46.66,46.53,46.55,47400.0,22.4277,22.4325,22.37,22.3796,47400.0
2010-05-14 12:30:00,46.56,46.6,46.53,46.53,34600.0,22.3844,22.4037,22.37,22.37,34600.0
2010-05-14 12:35:00,46.54,46.66,46.53,46.66,56600.0,22.3748,22.4325,22.37,22.4325,56600.0
2010-05-14 12:40:00,46.66,46.7,46.62,46.65,89400.0,22.4325,22.4517,22.4133,22.4277,89400.0
2010-05-14 12:45:00,46.64,46.67,46.48,46.51,91200.0,22.4229,22.4373,22.346,22.3604,91200.0
2010-05-14 12:50:00,46.51,46.65,46.51,46.64,49700.0,22.3604,22.4277,22.3604,22.4229,49700.0
2010-05-14 12:55:00,46.64,46.72,46.63,46.7,57400.0,22.4229,22.4614,22.4181,22.4517,57400.0
2010-05-14 13:00:00,46.7,46.72,46.67,46.68,90000.0,22.4517,22.4614,22.4373,22.4421,90000.0
2010-05-14 13:05:00,46.68,46.73,46.63,46.7,59300.0,22.4421,22.4662,22.4181,22.4517,59300.0
2010-05-14 13:10:00,46.69,46.73,46.63,46.65,51900.0,22.4469,22.4662,22.4181,22.4277,51900.0
2010-05-14 13:15:00,46.67,46.68,46.51,46.52,61800.0,22.4373,22.4421,22.3604,22.3652,61800.0
2010-05-14 13:20:00,46.51,46.62,46.51,46.62,42500.0,22.3604,22.4133,22.3604,22.4133,42500.0
2010-05-14 13:25:00,46.62,46.62,46.52,46.54,33400.0,22.4133,22.4133,22.3652,22.3748,33400.0
2010-05-14 13:30:00,46.53,46.53,46.4,46.42,56600.0,22.37,22.37,22.3075,22.3171,56600.0
2010-05-14 13:35:00,46.41,46.48,46.4,46.46,100700.0,22.3123,22.346,22.3075,22.3364,100700.0
2010-05-14 13:40:00,46.46,46.53,46.4,46.53,70600.0,22.3364,22.37,22.3075,22.37,70600.0
2010-05-14 13:45:00,46.52,46.58,46.51,46.54,43600.0,22.3652,22.394,22.3604,22.3748,43600.0
2010-05-14 13:50:00,46.54,46.57,46.46,46.55,39600.0,22.3748,22.3892,22.3364,22.3796,39600.0
2010-05-14 13:55:00,46.54,46.69,46.53,46.62,59300.0,22.3748,22.4469,22.37,22.4133,59300.0
2010-05-14 14:00:00,46.61,46.65,46.59,46.6,32600.0,22.4085,22.4277,22.3989,22.4037,32600.0
2010-05-14 14:05:00,46.61,46.61,46.54,46.55,45700.0,22.4085,22.4085,22.3748,22.3796,45700.0
2010-05-14 14:10:00,46.55,46.56,46.4,46.43,52600.0,22.3796,22.3844,22.3075,22.3219,52600.0
2010-05-14 14:15:00,46.42,46.42,46.34,46.38,79100.0,22.3171,22.3171,22.2787,22.2979,79100.0
2010-05-14 14:20:00,46.39,46.47,46.37,46.47,42900.0,22.3027,22.3412,22.2931,22.3412,42900.0
2010-05-14 14:25:00,46.5,46.54,46.41,46.54,56400.0,22.3556,22.3748,22.3123,22.3748,56400.0
2010-05-14 14:30:00,46.54,46.59,46.52,46.58,47100.0,22.3748,22.3989,22.3652,22.394,47100.0
2010-05-14 14:35:00,46.58,46.64,46.51,46.61,48000.0,22.394,22.4229,22.3604,22.4085,48000.0
2010-05-14 14:40:00,46.62,46.62,46.5,46.52,62900.0,22.4133,22.4133,22.3556,22.3652,62900.0
2010-05-14 14:45:00,46.52,46.54,46.49,46.51,63500.0,22.3652,22.3748,22.3508,22.3604,63500.0
2010-05-14 14:50:00,46.52,46.55,46.45,46.46,90800.0,22.3652,22.3796,22.3315,22.3364,90800.0
2010-05-14 14:55:00,46.46,46.49,46.39,46.45,83500.0,22.3364,22.3508,22.3027,22.3315,83500.0
2010-05-14 15:00:00,46.44,46.49,46.4,46.4,70800.0,22.3267,22.3508,22.3075,22.3075,70800.0
2010-05-14 15:05:00,46.43,46.48,46.4,46.46,86400.0,22.3219,22.346,22.3075,22.3364,86400.0
2010-05-14 15:10:00,46.46,46.54,46.45,46.48,119300.0,22.3364,22.3748,22.3315,22.346,119300.0
2010-05-14 15:15:00,46.48,46.53,46.43,46.47,111100.0,22.346,22.37,22.3219,22.3412,111100.0
2010-05-14 15:20:00,46.48,46.51,46.38,46.41,143400.0,22.346,22.3604,22.2979,22.3123,143400.0
2010-05-14 15:25:00,46.41,46.44,46.36,46.38,77700.0,22.3123,22.3267,22.2883,22.2979,77700.0
2010-05-14 15:30:00,46.39,46.47,46.37,46.43,132300.0,22.3027,22.3412,22.2931,22.3219,132300.0
2010-05-14 15:35:00,46.43,46.44,46.29,46.3,169500.0,22.3219,22.3267,22.2546,22.2594,169500.0
2010-05-14 15:40:00,46.31,46.45,46.29,46.43,172700.0,22.2642,22.3315,22.2546,22.3219,172700.0
2010-05-14 15:45:00,46.44,46.48,46.4,46.42,228100.0,22.3267,22.346,22.3075,22.3171,228100.0
2010-05-14 15:50:00,46.42,46.56,46.42,46.52,293900.0,22.3171,22.3844,22.3171,22.3652,293900.0
2010-05-14 15:55:00,46.52,46.67,46.48,46.58,531500.0,22.3652,22.4373,22.346,22.394,531500.0
2010-05-17 09:30:00,46.6,46.74,46.4,46.4,113600.0,22.4037,22.471,22.3075,22.3075,113600.0
2010-05-17 09:35:00,46.42,46.63,46.34,46.41,93800.0,22.3171,22.4181,22.2787,22.3123,93800.0
2010-05-17 09:40:00,46.41,46.7,46.39,46.63,80400.0,22.3123,22.4517,22.3027,22.4181,80400.0
2010-05-17 09:45:00,46.63,46.68,46.56,46.57,102500.0,22.4181,22.4421,22.3844,22.3892,102500.0
2010-05-17 09:50:00,46.56,46.75,46.55,46.74,165400.0,22.3844,22.4758,22.3796,22.471,165400.0
2010-05-17 09:55:00,46.75,46.83,46.73,46.75,93200.0,22.4758,22.5142,22.4662,22.4758,93200.0
2010-05-17 10:00:00,46.75,46.77,46.64,46.65,101700.0,22.4758,22.4854,22.4229,22.4277,101700.0
2010-05-17 10:05:00,46.65,46.65,46.55,46.56,90000.0,22.4277,22.4277,22.3796,22.3844,90000.0
2010-05-17 10:10:00,46.56,46.62,46.5,46.57,125900.0,22.3844,22.4133,22.3556,22.3892,125900.0
2010-05-17 10:15:00,46.56,46.7,46.56,46.68,85000.0,22.3844,22.4517,22.3844,22.4421,85000.0
2010-05-17 10:20:00,46.68,46.73,46.6,46.6,50000.0,22.4421,22.4662,22.4037,22.4037,50000.0
2010-05-17 10:25:00,46.61,46.61,46.47,46.5,72700.0,22.4085,22.4085,22.3412,22.3556,72700.0
2010-05-17 10:30:00,46.49,46.51,46.42,46.46,65900.0,22.3508,22.3604,22.3171,22.3364,65900.0
2010-05-17 10:35:00,46.46,46.53,46.35,46.37,73700.0,22.3364,22.37,22.2835,22.2931,73700.0
2010-05-17 10:40:00,46.36,46.41,46.29,46.31,72900.0,22.2883,22.3123,22.2546,22.2642,72900.0
2010-05-17 10:45:00,46.31,46.34,46.29,46.3,75600.0,22.2642,22.2787,22.2546,22.2594,75600.0
2010-05-17 10:50:00,46.31,46.37,46.3,46.32,60000.0,22.2642,22.2931,22.2594,22.269,60000.0
2010-05-17 10:55:00,46.31,46.35,46.25,46.3,63000.0,22.2642,22.2835,22.2354,22.2594,63000.0
2010-05-17 11:00:00,46.3,46.36,46.23,46.24,65700.0,22.2594,22.2883,22.2258,22.2306,65700.0
2010-05-17 11:05:00,46.23,46.29,46.21,46.24,69700.0,22.2258,22.2546,22.2162,22.2306,69700.0
2010-05-17 11:10:00,46.24,46.24,46.2,46.24,50900.0,22.2306,22.2306,22.2114,22.2306,50900.0
2010-05-17 11:15:00,46.23,46.29,46.15,46.16,99000.0,22.2258,22.2546,22.1873,22.1921,99000.0
2010-05-17 11:20:00,46.16,46.22,46.1,46.2,96400.0,22.1921,22.221,22.1633,22.2114,96400.0
2010-05-17 11:25:00,46.2,46.29,46.09,46.27,112300.0,22.2114,22.2546,22.1585,22.245,112300.0
2010-05-17 11:30:00,46.27,46.33,46.24,46.32,53400.0,22.245,22.2739,22.2306,22.269,53400.0
2010-05-17 11:35:00,46.33,46.35,46.24,46.24,51500.0,22.2739,22.2835,22.2306,22.2306,51500.0
2010-05-17 11:40:00,46.24,46.32,46.23,46.26,50400.0,22.2306,22.269,22.2258,22.2402,50400.0
2010-05-17 11:45:00,46.25,46.27,46.15,46.24,68700.0,22.2354,22.245,22.1873,22.2306,68700.0
2010-05-17 11:50:00,46.23,46.26,46.11,46.12,74300.0,22.2258,22.2402,22.1681,22.1729,74300.0
2010-05-17 11:55:00,46.12,46.19,46.11,46.13,65100.0,22.1729,22.2065,22.1681,22.1777,65100.0
2010-05-17 12:00:00,46.13,46.15,46.09,46.11,369700.0,22.1777,22.1873,22.1585,22.1681,369700.0
2010-05-17 12:05:00,46.11,46.12,46.0,46.01,180800.0,22.1681,22.1729,22.1152,22.12,180800.0
2010-05-17 12:10:00,46.01,46.03,45.96,46.01,133400.0,22.12,22.1296,22.096,22.12,133400.0
2010-05-17 12:15:00,45.99,46.03,45.97,46.01,102000.0,22.1104,22.1296,22.1008,22.12,102000.0
2010-05-17 12:20:00,46.01,46.02,45.95,45.97,56400.0,22.12,22.1248,22.0912,22.1008,56400.0
2010-05-17 12:25:00,45.97,45.99,45.94,45.96,75500.0,22.1008,22.1104,22.0864,22.096,75500.0
2010-05-17 12:30:00,45.95,46.0,45.95,46.0,86600.0,22.0912,22.1152,22.0912,22.1152,86600.0
2010-05-17 12:35:00,45.99,46.0,45.93,45.96,77800.0,22.1104,22.1152,22.0816,22.096,77800.0
2010-05-17 12:40:00,45.96,45.97,45.91,45.92,123400.0,22.096,22.1008,22.0719,22.0767,123400.0
2010-05-17 12:45:00,45.92,45.95,45.89,45.92,45100.0,22.0767,22.0912,22.0623,22.0767,45100.0
2010-05-17 12:50:00,45.91,45.99,45.89,45.96,61300.0,22.0719,22.1104,22.0623,22.096,61300.0
2010-05-17 12:55:00,45.96,45.99,45.93,45.96,40100.0,22.096,22.1104,22.0816,22.096,40100.0
2010-05-17 13:00:00,45.96,46.04,45.95,46.01,77800.0,22.096,22.1344,22.0912,22.12,77800.0
2010-05-17 13:05:00,46.01,46.06,46.0,46.02,59900.0,22.12,22.144,22.1152,22.1248,59900.0
2010-05-17 13:10:00,46.03,46.07,46.01,46.07,61500.0,22.1296,22.1489,22.12,22.1489,61500.0
2010-05-17 13:15:00,46.06,46.21,46.06,46.2,108400.0,22.144,22.2162,22.144,22.2114,108400.0
2010-05-17 13:20:00,46.21,46.27,46.2,46.24,85100.0,22.2162,22.245,22.2114,22.2306,85100.0
2010-05-17 13:25:00,46.24,46.29,46.22,46.23,103400.0,22.2306,22.2546,22.221,22.2258,103400.0
2010-05-17 13:30:00,46.23,46.32,46.2,46.28,69800.0,22.2258,22.269,22.2114,22.2498,69800.0
2010-05-17 13:35:00,46.28,46.3,46.15,46.15,61500.0,22.2498,22.2594,22.1873,22.1873,61500.0
2010-05-17 13:40:00,46.15,46.16,46.05,46.07,56100.0,22.1873,22.1921,22.1392,22.1489,56100.0
2010-05-17 13:45:00,46.08,46.08,46.0,46.0,56700.0,22.1537,22.1537,22.1152,22.1152,56700.0
2010-05-17 13:50:00,46.0,46.01,45.95,45.97,95300.0,22.1152,22.12,22.0912,22.1008,95300.0
2010-05-17 13:55:00,45.97,46.05,45.96,46.04,78500.0,22.1008,22.1392,22.096,22.1344,78500.0
2010-05-17 14:00:00,46.05,46.12,46.02,46.1,95300.0,22.1392,22.1729,22.1248,22.1633,95300.0
2010-05-17 14:05:00,46.1,46.11,46.0,46.04,78300.0,22.1633,22.1681,22.1152,22.1344,78300.0
2010-05-17 14:10:00,46.03,46.06,46.01,46.03,73400.0,22.1296,22.144,22.12,22.1296,73400.0
2010-05-17 14:15:00,46.02,46.17,46.02,46.16,122500.0,22.1248,22.1969,22.1248,22.1921,122500.0
2010-05-17 14:20:00,46.16,46.2,46.15,46.17,101600.0,22.1921,22.2114,22.1873,22.1969,101600.0
2010-05-17 14:25:00,46.16,46.18,46.06,46.13,70700.0,22.1921,22.2017,22.144,22.1777,70700.0
2010-05-17 14:30:00,46.13,46.21,46.06,46.08,91700.0,22.1777,22.2162,22.144,22.1537,91700.0
2010-05-17 14:35:00,46.07,46.14,46.07,46.12,91400.0,22.1489,22.1825,22.1489,22.1729,91400.0
2010-05-17 14:40:00,46.12,46.16,46.11,46.12,102100.0,22.1729,22.1921,22.1681,22.1729,102100.0
2010-05-17 14:45:00,46.12,46.19,46.11,46.17,94200.0,22.1729,22.2065,22.1681,22.1969,94200.0
2010-05-17 14:50:00,46.17,46.19,46.1,46.11,71500.0,22.1969,22.2065,22.1633,22.1681,71500.0
2010-05-17 14:55:00,46.1,46.21,46.1,46.18,90200.0,22.1633,22.2162,22.1633,22.2017,90200.0
2010-05-17 15:00:00,46.17,46.34,46.16,46.33,125300.0,22.1969,22.2787,22.1921,22.2739,125300.0
2010-05-17 15:05:00,46.34,46.37,46.16,46.19,102300.0,22.2787,22.2931,22.1921,22.2065,102300.0
2010-05-17 15:10:00,46.2,46.26,46.19,46.26,82900.0,22.2114,22.2402,22.2065,22.2402,82900.0
2010-05-17 15:15:00,46.26,46.26,46.14,46.16,119500.0,22.2402,22.2402,22.1825,22.1921,119500.0
2010-05-17 15:20:00,46.17,46.23,46.05,46.14,98100.0,22.1969,22.2258,22.1392,22.1825,98100.0
2010-05-17 15:25:00,46.14,46.25,46.13,46.18,221500.0,22.1825,22.2354,22.1777,22.2017,221500.0
2010-05-17 15:30:00,46.18,46.23,46.13,46.14,224200.0,22.2017,22.2258,22.1777,22.1825,224200.0
2010-05-17 15:35:00,46.15,46.21,46.14,46.21,438000.0,22.1873,22.2162,22.1825,22.2162,438000.0
2010-05-17 15:40:00,46.21,46.28,46.17,46.22,159600.0,22.2162,22.2498,22.1969,22.221,159600.0
2010-05-17 15:45:00,46.22,46.29,46.22,46.25,342100.0,22.221,22.2546,22.221,22.2354,342100.0
2010-05-17 15:50:00,46.25,46.3,46.21,46.25,363600.0,22.2354,22.2594,22.2162,22.2354,363600.0
2010-05-17 15:55:00,46.27,46.32,46.23,46.25,374500.0,22.245,22.269,22.2258,22.2354,374500.0
2010-05-18 09:30:00,46.44,46.57,46.36,46.38,170000.0,22.3267,22.3892,22.2883,22.2979,170000.0
2010-05-18 09:35:00,46.38,46.62,46.37,46.47,107800.0,22.2979,22.4133,22.2931,22.3412,107800.0
2010-05-18 09:40:00,46.46,46.52,46.35,46.5,68600.0,22.3364,22.3652,22.2835,22.3556,68600.0
2010-05-18 09:45:00,46.5,46.76,46.5,46.56,92800.0,22.3556,22.4806,22.3556,22.3844,92800.0
2010-05-18 09:50:00,46.56,46.62,46.43,46.54,161100.0,22.3844,22.4133,22.3219,22.3748,161100.0
2010-05-18 09:55:00,46.54,46.63,46.42,46.44,106600.0,22.3748,22.4181,22.3171,22.3267,106600.0
2010-05-18 10:00:00,46.44,46.57,46.43,46.55,65000.0,22.3267,22.3892,22.3219,22.3796,65000.0
2010-05-18 10:05:00,46.54,46.59,46.51,46.55,62100.0,22.3748,22.3989,22.3604,22.3796,62100.0
2010-05-18 10:10:00,46.54,46.69,46.53,46.67,68100.0,22.3748,22.4469,22.37,22.4373,68100.0
2010-05-18 10:15:00,46.67,46.68,46.62,46.68,40200.0,22.4373,22.4421,22.4133,22.4421,40200.0
2010-05-18 10:20:00,46.67,46.69,46.65,46.68,40800.0,22.4373,22.4469,22.4277,22.4421,40800.0
2010-05-18 10:25:00,46.67,46.67,46.54,46.56,80700.0,22.4373,22.4373,22.3748,22.3844,80700.0
2010-05-18 10:30:00,46.57,46.61,46.46,46.5,128700.0,22.3892,22.4085,22.3364,22.3556,128700.0
2010-05-18 10:35:00,46.51,46.52,46.43,46.48,77500.0,22.3604,22.3652,22.3219,22.346,77500.0
2010-05-18 10:40:00,46.47,46.49,46.39,46.4,114400.0,22.3412,22.3508,22.3027,22.3075,114400.0
2010-05-18 10:45:00,46.4,46.45,46.38,46.45,89300.0,22.3075,22.3315,22.2979,22.3315,89300.0
2010-05-18 10:50:00,46.44,46.5,46.4,46.47,91800.0,22.3267,22.3556,22.3075,22.3412,91800.0
2010-05-18 10:55:00,46.47,46.59,46.45,46.52,103800.0,22.3412,22.3989,22.3315,22.3652,103800.0
2010-05-18 11:00:00,46.53,46.56,46.49,46.53,95900.0,22.37,22.3844,22.3508,22.37,95900.0
2010-05-18 11:05:00,46.53,46.57,46.41,46.41,83700.0,22.37,22.3892,22.3123,22.3123,83700.0
2010-05-18 11:10:00,46.42,46.42,46.35,46.39,87900.0,22.3171,22.3171,22.2835,22.3027,87900.0
2010-05-18 11:15:00,46.39,46.41,46.35,46.39,49900.0,22.3027,22.3123,22.2835,22.3027,49900.0
2010-05-18 11:20:00,46.38,46.45,46.38,46.4,43100.0,22.2979,22.3315,22.2979,22.3075,43100.0
2010-05-18 11:25:00,46.39,46.52,46.37,46.51,87000.0,22.3027,22.3652,22.2931,22.3604,87000.0
2010-05-18 11:30:00,46.52,46.55,46.46,46.47,147300.0,22.3652,22.3796,22.3364,22.3412,147300.0
2010-05-18 11:35:00,46.48,46.49,46.37,46.4,215300.0,22.346,22.3508,22.2931,22.3075,215300.0
2010-05-18 11:40:00,46.4,46.4,46.17,46.2,101500.0,22.3075,22.3075,22.1969,22.2114,101500.0
2010-05-18 11:45:00,46.19,46.35,46.16,46.28,79600.0,22.2065,22.2835,22.1921,22.2498,79600.0
2010-05-18 11:50:00,46.28,46.33,46.26,46.3,37700.0,22.2498,22.2739,22.2402,22.2594,37700.0
2010-05-18 11:55:00,46.31,46.33,46.17,46.17,43200.0,22.2642,22.2739,22.1969,22.1969,43200.0
2010-05-18 12:00:00,46.16,46.19,46.08,46.14,99400.0,22.1921,22.2065,22.1537,22.1825,99400.0
2010-05-18 12:05:00,46.13,46.21,46.11,46.2,39300.0,22.1777,22.2162,22.1681,22.2114,39300.0
2010-05-18 12:10:00,46.19,46.31,46.18,46.28,47700.0,22.2065,22.2642,22.2017,22.2498,47700.0
2010-05-18 12:15:00,46.28,46.3,46.24,46.24,38900.0,22.2498,22.2594,22.2306,22.2306,38900.0
2010-05-18 12:20:00,46.23,46.3,46.19,46.19,68800.0,22.2258,22.2594,22.2065,22.2065,68800.0
2010-05-18 12:25:00,46.2,46.25,46.17,46.22,67100.0,22.2114,22.2354,22.1969,22.221,67100.0
2010-05-18 12:30:00,46.22,46.28,46.19,46.26,39700.0,22.221,22.2498,22.2065,22.2402,39700.0
2010-05-18 12:35:00,46.26,46.34,46.26,46.26,43500.0,22.2402,22.2787,22.2402,22.2402,43500.0
2010-05-18 12:40:00,46.27,46.33,46.25,46.33,35900.0,22.245,22.2739,22.2354,22.2739,35900.0
2010-05-18 12:45:00,46.33,46.39,46.33,46.35,44000.0,22.2739,22.3027,22.2739,22.2835,44000.0
2010-05-18 12:50:00,46.34,46.37,46.21,46.21,62000.0,22.2787,22.2931,22.2162,22.2162,62000.0
2010-05-18 12:55:00,46.21,46.24,46.08,46.09,86000.0,22.2162,22.2306,22.1537,22.1585,86000.0
2010-05-18 13:00:00,46.09,46.15,46.04,46.12,137000.0,22.1585,22.1873,22.1344,22.1729,137000.0
2010-05-18 13:05:00,46.12,46.13,45.92,46.05,160400.0,22.1729,22.1777,22.0767,22.1392,160400.0
2010-05-18 13:10:00,46.05,46.06,45.88,45.93,86500.0,22.1392,22.144,22.0575,22.0816,86500.0
2010-05-18 13:15:00,45.92,45.93,45.86,45.87,75400.0,22.0767,22.0816,22.0479,22.0527,75400.0
2010-05-18 13:20:00,45.88,46.0,45.87,45.96,54500.0,22.0575,22.1152,22.0527,22.096,54500.0
2010-05-18 13:25:00,45.97,46.05,45.94,45.94,88100.0,22.1008,22.1392,22.0864,22.0864,88100.0
2010-05-18 13:30:00,45.95,46.03,45.93,46.03,33900.0,22.0912,22.1296,22.0816,22.1296,33900.0
2010-05-18 13:35:00,46.03,46.05,45.85,45.89,98200.0,22.1296,22.1392,22.0431,22.0623,98200.0
2010-05-18 13:40:00,45.9,45.94,45.81,45.9,117300.0,22.0671,22.0864,22.0239,22.0671,117300.0
2010-05-18 13:45:00,45.89,45.92,45.81,45.89,146400.0,22.0623,22.0767,22.0239,22.0623,146400.0
2010-05-18 13:50:00,45.9,45.99,45.85,45.87,65000.0,22.0671,22.1104,22.0431,22.0527,65000.0
2010-05-18 13:55:00,45.87,45.95,45.8,45.81,133900.0,22.0527,22.0912,22.0191,22.0239,133900.0
2010-05-18 14:00:00,45.8,45.9,45.8,45.89,97300.0,22.0191,22.0671,22.0191,22.0623,97300.0
2010-05-18 14:05:00,45.88,45.92,45.85,45.91,197500.0,22.0575,22.0767,22.0431,22.0719,197500.0
2010-05-18 14:10:00,45.91,45.99,45.87,45.88,83800.0,22.0719,22.1104,22.0527,22.0575,83800.0
2010-05-18 14:15:00,45.87,45.95,45.86,45.93,72000.0,22.0527,22.0912,22.0479,22.0816,72000.0
2010-05-18 14:20:00,45.94,45.95,45.82,45.87,199000.0,22.0864,22.0912,22.0287,22.0527,199000.0
2010-05-18 14:25:00,45.86,45.88,45.8,45.83,113500.0,22.0479,22.0575,22.0191,22.0335,113500.0
2010-05-18 14:30:00,45.83,45.84,45.79,45.8,180400.0,22.0335,22.0383,22.0142,22.0191,180400.0
2010-05-18 14:35:00,45.81,45.87,45.79,45.8,158000.0,22.0239,22.0527,22.0142,22.0191,158000.0
2010-05-18 14:40:00,45.8,45.93,45.79,45.87,177200.0,22.0191,22.0816,22.0142,22.0527,177200.0
2010-05-18 14:45:00,45.87,45.9,45.81,45.85,174100.0,22.0527,22.0671,22.0239,22.0431,174100.0
2010-05-18 14:50:00,45.87,45.87,45.8,45.8,107000.0,22.0527,22.0527,22.0191,22.0191,107000.0
2010-05-18 14:55:00,45.8,45.85,45.79,45.82,218300.0,22.0191,22.0431,22.0142,22.0287,218300.0
2010-05-18 15:00:00,45.81,45.81,45.71,45.73,165400.0,22.0239,22.0239,21.9758,21.9854,165400.0
2010-05-18 15:05:00,45.73,45.84,45.73,45.79,121900.0,21.9854,22.0383,21.9854,22.0142,121900.0
2010-05-18 15:10:00,45.81,45.92,45.77,45.92,88300.0,22.0239,22.0767,22.0046,22.0767,88300.0
2010-05-18 15:15:00,45.92,45.93,45.81,45.82,257300.0,22.0767,22.0816,22.0239,22.0287,257300.0
2010-05-18 15:20:00,45.82,45.84,45.66,45.68,199100.0,22.0287,22.0383,21.9517,21.9614,199100.0
2010-05-18 15:25:00,45.68,45.68,45.5,45.52,392400.0,21.9614,21.9614,21.8748,21.8844,392400.0
2010-05-18 15:30:00,45.52,45.54,45.38,45.41,343600.0,21.8844,21.8941,21.8171,21.8316,343600.0
2010-05-18 15:35:00,45.41,45.53,45.37,45.51,279700.0,21.8316,21.8892,21.8123,21.8796,279700.0
2010-05-18 15:40:00,45.5,45.61,45.5,45.59,221800.0,21.8748,21.9277,21.8748,21.9181,221800.0
2010-05-18 15:45:00,45.58,45.64,45.5,45.52,235100.0,21.9133,21.9421,21.8748,21.8844,235100.0
2010-05-18 15:50:00,45.52,45.6,45.48,45.6,302800.0,21.8844,21.9229,21.8652,21.9229,302800.0
2010-05-18 15:55:00,45.59,45.6,45.48,45.54,475300.0,21.9181,21.9229,21.8652,21.8941,475300.0
2010-05-19 09:30:00,45.37,45.38,45.1,45.19,205400.0,21.8123,21.8171,21.6825,21.7258,205400.0
2010-05-19 09:35:00,45.18,45.35,45.13,45.29,186000.0,21.721,21.8027,21.6969,21.7739,186000.0
2010-05-19 09:40:00,45.29,45.71,45.28,45.69,160700.0,21.7739,21.9758,21.7691,21.9662,160700.0
2010-05-19 09:45:00,45.69,45.96,45.69,45.95,198900.0,21.9662,22.096,21.9662,22.0912,198900.0
2010-05-19 09:50:00,45.95,46.27,45.9,46.13,224800.0,22.0912,22.245,22.0671,22.1777,224800.0
2010-05-19 09:55:00,46.13,46.2,46.03,46.2,97300.0,22.1777,22.2114,22.1296,22.2114,97300.0
2010-05-19 10:00:00,46.19,46.19,45.87,45.96,226700.0,22.2065,22.2065,22.0527,22.096,226700.0
2010-05-19 10:05:00,45.96,46.19,45.95,46.1,178800.0,22.096,22.2065,22.0912,22.1633,178800.0
2010-05-19 10:10:00,46.1,46.15,45.94,45.95,239000.0,22.1633,22.1873,22.0864,22.0912,239000.0
2010-05-19 10:15:00,45.96,45.98,45.54,45.64,230700.0,22.096,22.1056,21.8941,21.9421,230700.0
2010-05-19 10:20:00,45.63,45.67,45.39,45.4,190700.0,21.9373,21.9566,21.8219,21.8267,190700.0
2010-05-19 10:25:00,45.39,45.88,45.39,45.85,177300.0,21.8219,22.0575,21.8219,22.0431,177300.0
2010-05-19 10:30:00,45.85,45.88,45.72,45.79,218000.0,22.0431,22.0575,21.9806,22.0142,218000.0
2010-05-19 10:35:00,45.79,45.83,45.6,45.65,88600.0,22.0142,22.0335,21.9229,21.9469,88600.0
2010-05-19 10:40:00,45.62,45.79,45.58,45.75,154400.0,21.9325,22.0142,21.9133,21.995,154400.0
2010-05-19 10:45:00,45.74,45.91,45.72,45.83,79900.0,21.9902,22.0719,21.9806,22.0335,79900.0
2010-05-19 10:50:00,45.83,45.84,45.73,45.8,126700.0,22.0335,22.0383,21.9854,22.0191,126700.0
2010-05-19 10:55:00,45.81,45.93,45.79,45.81,120900.0,22.0239,22.0816,22.0142,22.0239,120900.0
2010-05-19 11:00:00,45.81,45.87,45.78,45.84,179400.0,22.0239,22.0527,22.0094,22.0383,179400.0
2010-05-19 11:05:00,45.85,45.9,45.82,45.86,146000.0,22.0431,22.0671,22.0287,22.0479,146000.0
2010-05-19 11:10:00,45.86,45.94,45.76,45.92,53400.0,22.0479,22.0864,21.9998,22.0767,53400.0
2010-05-19 11:15:00,45.92,45.98,45.83,45.85,79000.0,22.0767,22.1056,22.0335,22.0431,79000.0
2010-05-19 11:20:00,45.85,45.87,45.69,45.71,74500.0,22.0431,22.0527,21.9662,21.9758,74500.0
2010-05-19 11:25:00,45.69,45.74,45.65,45.67,157400.0,21.9662,21.9902,21.9469,21.9566,157400.0
2010-05-19 11:30:00,45.67,45.8,45.58,45.79,99100.0,21.9566,22.0191,21.9133,22.0142,99100.0
2010-05-19 11:35:00,45.79,45.84,45.77,45.78,63200.0,22.0142,22.0383,22.0046,22.0094,63200.0
2010-05-19 11:40:00,45.77,45.8,45.69,45.69,74900.0,22.0046,22.0191,21.9662,21.9662,74900.0
2010-05-19 11:45:00,45.69,45.74,45.59,45.6,92900.0,21.9662,21.9902,21.9181,21.9229,92900.0
2010-05-19 11:50:00,45.6,45.76,45.57,45.72,112000.0,21.9229,21.9998,21.9085,21.9806,112000.0
2010-05-19 11:55:00,45.72,45.88,45.7,45.83,63400.0,21.9806,22.0575,21.971,22.0335,63400.0
2010-05-19 12:00:00,45.83,45.9,45.77,45.85,73900.0,22.0335,22.0671,22.0046,22.0431,73900.0
2010-05-19 12:05:00,45.86,45.86,45.74,45.75,36300.0,22.0479,22.0479,21.9902,21.995,36300.0
2010-05-19 12:10:00,45.75,45.77,45.62,45.67,114200.0,21.995,22.0046,21.9325,21.9566,114200.0
2010-05-19 12:15:00,45.67,45.67,45.51,45.51,73800.0,21.9566,21.9566,21.8796,21.8796,73800.0
2010-05-19 12:20:00,45.51,45.58,45.5,45.52,116800.0,21.8796,21.9133,21.8748,21.8844,116800.0
2010-05-19 12:25:00,45.52,45.63,45.5,45.61,186000.0,21.8844,21.9373,21.8748,21.9277,186000.0
2010-05-19 12:30:00,45.61,45.71,45.59,45.69,100100.0,21.9277,21.9758,21.9181,21.9662,100100.0
2010-05-19 12:35:00,45.68,45.71,45.65,45.68,54600.0,21.9614,21.9758,21.9469,21.9614,54600.0
2010-05-19 12:40:00,45.68,45.69,45.6,45.6,37900.0,21.9614,21.9662,21.9229,21.9229,37900.0
2010-05-19 12:45:00,45.6,45.61,45.54,45.55,94400.0,21.9229,21.9277,21.8941,21.8989,94400.0
2010-05-19 12:50:00,45.55,45.64,45.53,45.6,54200.0,21.8989,21.9421,21.8892,21.9229,54200.0
2010-05-19 12:55:00,45.61,45.84,45.58,45.84,80000.0,21.9277,22.0383,21.9133,22.0383,80000.0
2010-05-19 13:00:00,45.84,45.84,45.7,45.77,97800.0,22.0383,22.0383,21.971,22.0046,97800.0
2010-05-19 13:05:00,45.77,45.78,45.67,45.76,103000.0,22.0046,22.0094,21.9566,21.9998,103000.0
2010-05-19 13:10:00,45.77,45.83,45.74,45.82,46200.0,22.0046,22.0335,21.9902,22.0287,46200.0
2010-05-19 13:15:00,45.82,45.85,45.73,45.82,57900.0,22.0287,22.0431,21.9854,22.0287,57900.0
2010-05-19 13:20:00,45.82,46.0,45.82,45.96,75100.0,22.0287,22.1152,22.0287,22.096,75100.0
2010-05-19 13:25:00,45.96,45.99,45.91,45.94,76700.0,22.096,22.1104,22.0719,22.0864,76700.0
2010-05-19 13:30:00,45.94,46.07,45.92,46.07,171000.0,22.0864,22.1489,22.0767,22.1489,171000.0
2010-05-19 13:35:00,46.06,46.16,45.95,46.07,157900.0,22.144,22.1921,22.0912,22.1489,157900.0
2010-05-19 13:40:00,46.07,46.16,46.04,46.1,76400.0,22.1489,22.1921,22.1344,22.1633,76400.0
2010-05-19 13:45:00,46.1,46.2,46.06,46.14,81800.0,22.1633,22.2114,22.144,22.1825,81800.0
2010-05-19 13:50:00,46.16,46.18,46.09,46.13,55000.0,22.1921,22.2017,22.1585,22.1777,55000.0
2010-05-19 13:55:00,46.14,46.14,46.02,46.06,67100.0,22.1825,22.1825,22.1248,22.144,67100.0
2010-05-19 14:00:00,46.04,46.16,45.96,46.1,94400.0,22.1344,22.1921,22.096,22.1633,94400.0
2010-05-19 14:05:00,46.09,46.2,46.01,46.01,82000.0,22.1585,22.2114,22.12,22.12,82000.0
2010-05-19 14:10:00,46.02,46.05,45.98,46.01,50000.0,22.1248,22.1392,22.1056,22.12,50000.0
2010-05-19 14:15:00,46.01,46.06,46.01,46.05,53700.0,22.12,22.144,22.12,22.1392,53700.0
2010-05-19 14:20:00,46.06,46.14,46.05,46.08,105000.0,22.144,22.1825,22.1392,22.1537,105000.0
2010-05-19 14:25:00,46.07,46.23,46.07,46.21,109100.0,22.1489,22.2258,22.1489,22.2162,109100.0
2010-05-19 14:30:00,46.22,46.22,46.11,46.16,91900.0,22.221,22.221,22.1681,22.1921,91900.0
2010-05-19 14:35:00,46.15,46.25,46.11,46.17,86100.0,22.1873,22.2354,22.1681,22.1969,86100.0
2010-05-19 14:40:00,46.17,46.27,46.14,46.24,82800.0,22.1969,22.245,22.1825,22.2306,82800.0
2010-05-19 14:45:00,46.23,46.33,46.21,46.3,88500.0,22.2258,22.2739,22.2162,22.2594,88500.0
2010-05-19 14:50:00,46.31,46.32,46.21,46.3,171300.0,22.2642,22.269,22.2162,22.2594,171300.0
2010-05-19 14:55:00,46.29,46.33,46.25,46.27,101800.0,22.2546,22.2739,22.2354,22.245,101800.0
2010-05-19 15:00:00,46.27,46.31,46.21,46.24,150700.0,22.245,22.2642,22.2162,22.2306,150700.0
2010-05-19 15:05:00,46.24,46.25,46.06,46.06,149600.0,22.2306,22.2354,22.144,22.144,149600.0
2010-05-19 15:10:00,46.08,46.13,46.03,46.08,115800.0,22.1537,22.1777,22.1296,22.1537,115800.0
2010-05-19 15:15:00,46.07,46.24,46.06,46.21,117700.0,22.1489,22.2306,22.144,22.2162,117700.0
2010-05-19 15:20:00,46.2,46.32,46.2,46.27,156400.0,22.2114,22.269,22.2114,22.245,156400.0
2010-05-19 15:25:00,46.28,46.36,46.24,46.34,136700.0,22.2498,22.2883,22.2306,22.2787,136700.0
2010-05-19 15:30:00,46.35,46.4,46.3,46.36,176200.0,22.2835,22.3075,22.2594,22.2883,176200.0
2010-05-19 15:35:00,46.37,46.48,46.33,46.47,299600.0,22.2931,22.346,22.2739,22.3412,299600.0
2010-05-19 15:40:00,46.48,46.52,46.32,46.41,239100.0,22.346,22.3652,22.269,22.3123,239100.0
2010-05-19 15:45:00,46.4,46.43,46.33,46.4,441600.0,22.3075,22.3219,22.2739,22.3075,441600.0
2010-05-19 15:50:00,46.4,46.41,46.34,46.37,224300.0,22.3075,22.3123,22.2787,22.2931,224300.0
2010-05-19 15:55:00,46.37,46.37,46.23,46.24,610600.0,22.2931,22.2931,22.2258,22.2306,610600.0
2010-05-20 09:30:00,45.47,45.92,45.08,45.27,226500.0,21.8604,22.0767,21.6729,21.7642,226500.0
2010-05-20 09:35:00,45.27,45.49,45.25,45.36,238300.0,21.7642,21.87,21.7546,21.8075,238300.0
2010-05-20 09:40:00,45.37,45.4,45.33,45.4,184300.0,21.8123,21.8267,21.7931,21.8267,184300.0
2010-05-20 09:45:00,45.41,45.43,45.35,45.37,157800.0,21.8316,21.8412,21.8027,21.8123,157800.0
2010-05-20 09:50:00,45.36,45.43,45.35,45.38,138800.0,21.8075,21.8412,21.8027,21.8171,138800.0
2010-05-20 09:55:00,45.38,45.39,45.35,45.36,81000.0,21.8171,21.8219,21.8027,21.8075,81000.0
2010-05-20 10:00:00,45.35,45.36,45.19,45.2,167300.0,21.8027,21.8075,21.7258,21.7306,167300.0
2010-05-20 10:05:00,45.2,45.38,45.2,45.26,129900.0,21.7306,21.8171,21.7306,21.7594,129900.0
2010-05-20 10:10:00,45.25,45.29,45.15,45.18,162100.0,21.7546,21.7739,21.7066,21.721,162100.0
2010-05-20 10:15:00,45.17,45.18,45.03,45.12,156600.0,21.7162,21.721,21.6489,21.6921,156600.0
2010-05-20 10:20:00,45.12,45.13,44.86,44.87,249700.0,21.6921,21.6969,21.5671,21.5719,249700.0
2010-05-20 10:25:00,44.87,44.95,44.85,44.86,186700.0,21.5719,21.6104,21.5623,21.5671,186700.0
2010-05-20 10:30:00,44.86,45.06,44.86,44.99,214400.0,21.5671,21.6633,21.5671,21.6296,214400.0
2010-05-20 10:35:00,44.99,45.07,44.93,44.96,103200.0,21.6296,21.6681,21.6008,21.6152,103200.0
2010-05-20 10:40:00,44.96,45.09,44.93,45.09,111500.0,21.6152,21.6777,21.6008,21.6777,111500.0
2010-05-20 10:45:00,45.09,45.19,45.02,45.02,117400.0,21.6777,21.7258,21.6441,21.6441,117400.0
2010-05-20 10:50:00,45.01,45.2,45.01,45.14,101400.0,21.6392,21.7306,21.6392,21.7017,101400.0
2010-05-20 10:55:00,45.14,45.15,45.05,45.11,69400.0,21.7017,21.7066,21.6585,21.6873,69400.0
2010-05-20 11:00:00,45.11,45.15,45.0,45.02,86500.0,21.6873,21.7066,21.6344,21.6441,86500.0
2010-05-20 11:05:00,45.02,45.24,45.01,45.22,110000.0,21.6441,21.7498,21.6392,21.7402,110000.0
2010-05-20 11:10:00,45.22,45.25,45.08,45.09,80900.0,21.7402,21.7546,21.6729,21.6777,80900.0
2010-05-20 11:15:00,45.1,45.16,45.02,45.1,103300.0,21.6825,21.7114,21.6441,21.6825,103300.0
2010-05-20 11:20:00,45.1,45.25,45.05,45.21,107000.0,21.6825,21.7546,21.6585,21.7354,107000.0
2010-05-20 11:25:00,45.22,45.32,45.15,45.27,103900.0,21.7402,21.7883,21.7066,21.7642,103900.0
2010-05-20 11:30:00,45.27,45.35,45.25,45.34,130000.0,21.7642,21.8027,21.7546,21.7979,130000.0
2010-05-20 11:35:00,45.34,45.4,45.22,45.34,101900.0,21.7979,21.8267,21.7402,21.7979,101900.0
2010-05-20 11:40:00,45.34,45.39,45.29,45.33,72400.0,21.7979,21.8219,21.7739,21.7931,72400.0
2010-05-20 11:45:00,45.34,45.39,45.33,45.34,97800.0,21.7979,21.8219,21.7931,21.7979,97800.0
2010-05-20 11:50:00,45.34,45.38,45.3,45.33,127100.0,21.7979,21.8171,21.7787,21.7931,127100.0
2010-05-20 11:55:00,45.32,45.33,45.23,45.23,198600.0,21.7883,21.7931,21.745,21.745,198600.0
2010-05-20 12:00:00,45.24,45.29,45.17,45.24,158700.0,21.7498,21.7739,21.7162,21.7498,158700.0
2010-05-20 12:05:00,45.25,45.33,45.24,45.31,64900.0,21.7546,21.7931,21.7498,21.7835,64900.0
2010-05-20 12:10:00,45.31,45.32,45.24,45.24,78900.0,21.7835,21.7883,21.7498,21.7498,78900.0
2010-05-20 12:15:00,45.24,45.24,45.07,45.1,120900.0,21.7498,21.7498,21.6681,21.6825,120900.0
2010-05-20 12:20:00,45.11,45.12,45.03,45.05,65100.0,21.6873,21.6921,21.6489,21.6585,65100.0
2010-05-20 12:25:00,45.04,45.11,45.02,45.04,77200.0,21.6537,21.6873,21.6441,21.6537,77200.0
2010-05-20 12:30:00,45.06,45.1,45.01,45.02,60700.0,21.6633,21.6825,21.6392,21.6441,60700.0
2010-05-20 12:35:00,45.02,45.1,45.0,45.08,57100.0,21.6441,21.6825,21.6344,21.6729,57100.0
2010-05-20 12:40:00,45.08,45.1,45.03,45.07,66900.0,21.6729,21.6825,21.6489,21.6681,66900.0
2010-05-20 12:45:00,45.06,45.11,45.0,45.01,137900.0,21.6633,21.6873,21.6344,21.6392,137900.0
2010-05-20 12:50:00,45.02,45.03,44.95,45.0,88700.0,21.6441,21.6489,21.6104,21.6344,88700.0
2010-05-20 12:55:00,45.0,45.06,44.9,44.93,136200.0,21.6344,21.6633,21.5864,21.6008,136200.0
2010-05-20 13:00:00,44.92,45.0,44.86,44.99,187300.0,21.596,21.6344,21.5671,21.6296,187300.0
2010-05-20 13:05:00,44.99,45.09,44.96,45.08,168100.0,21.6296,21.6777,21.6152,21.6729,168100.0
2010-05-20 13:10:00,45.07,45.22,45.02,45.21,175600.0,21.6681,21.7402,21.6441,21.7354,175600.0
2010-05-20 13:15:00,45.2,45.26,45.15,45.24,119400.0,21.7306,21.7594,21.7066,21.7498,119400.0
2010-05-20 13:20:00,45.24,45.34,45.19,45.32,124500.0,21.7498,21.7979,21.7258,21.7883,124500.0
2010-05-20 13:25:00,45.33,45.45,45.3,45.36,146300.0,21.7931,21.8508,21.7787,21.8075,146300.0
2010-05-20 13:30:00,45.37,45.53,45.33,45.5,269500.0,21.8123,21.8892,21.7931,21.8748,269500.0
2010-05-20 13:35:00,45.5,45.54,45.44,45.47,162000.0,21.8748,21.8941,21.846,21.8604,162000.0
2010-05-20 13:40:00,45.47,45.64,45.47,45.64,118000.0,21.8604,21.9421,21.8604,21.9421,118000.0
2010-05-20 13:45:00,45.64,45.64,45.41,45.43,97700.0,21.9421,21.9421,21.8316,21.8412,97700.0
2010-05-20 13:50:00,45.44,45.49,45.36,45.39,81200.0,21.846,21.87,21.8075,21.8219,81200.0
2010-05-20 13:55:00,45.38,45.39,45.21,45.23,91900.0,21.8171,21.8219,21.7354,21.745,91900.0
2010-05-20 14:00:00,45.23,45.23,45.0,45.01,221900.0,21.745,21.745,21.6344,21.6392,221900.0
2010-05-20 14:05:00,45.01,45.08,44.99,45.05,117400.0,21.6392,21.6729,21.6296,21.6585,117400.0
2010-05-20 14:10:00,45.04,45.23,45.04,45.23,90600.0,21.6537,21.745,21.6537,21.745,90600.0
2010-05-20 14:15:00,45.23,45.35,45.16,45.35,113800.0,21.745,21.8027,21.7114,21.8027,113800.0
2010-05-20 14:20:00,45.33,45.57,45.32,45.51,244500.0,21.7931,21.9085,21.7883,21.8796,244500.0
2010-05-20 14:25:00,45.52,45.6,45.33,45.34,136300.0,21.8844,21.9229,21.7931,21.7979,136300.0
2010-05-20 14:30:00,45.32,45.43,45.25,45.36,124100.0,21.7883,21.8412,21.7546,21.8075,124100.0
2010-05-20 14:35:00,45.37,45.51,45.3,45.5,106000.0,21.8123,21.8796,21.7787,21.8748,106000.0
2010-05-20 14:40:00,45.52,45.65,45.39,45.48,166000.0,21.8844,21.9469,21.8219,21.8652,166000.0
2010-05-20 14:45:00,45.47,45.54,45.37,45.46,67200.0,21.8604,21.8941,21.8123,21.8556,67200.0
2010-05-20 14:50:00,45.47,45.69,45.43,45.47,151400.0,21.8604,21.9662,21.8412,21.8604,151400.0
2010-05-20 14:55:00,45.49,45.49,45.22,45.25,173400.0,21.87,21.87,21.7402,21.7546,173400.0
2010-05-20 15:00:00,45.25,45.29,45.21,45.28,124000.0,21.7546,21.7739,21.7354,21.7691,124000.0
2010-05-20 15:05:00,45.29,45.3,45.1,45.24,146600.0,21.7739,21.7787,21.6825,21.7498,146600.0
2010-05-20 15:10:00,45.25,45.25,45.11,45.13,114200.0,21.7546,21.7546,21.6873,21.6969,114200.0
2010-05-20 15:15:00,45.13,45.16,45.06,45.16,122300.0,21.6969,21.7114,21.6633,21.7114,122300.0
2010-05-20 15:20:00,45.16,45.27,45.09,45.26,132700.0,21.7114,21.7642,21.6777,21.7594,132700.0
2010-05-20 15:25:00,45.25,45.26,45.13,45.14,137200.0,21.7546,21.7594,21.6969,21.7017,137200.0
2010-05-20 15:30:00,45.14,45.19,45.11,45.17,134200.0,21.7017,21.7258,21.6873,21.7162,134200.0
2010-05-20 15:35:00,45.17,45.2,45.06,45.08,188500.0,21.7162,21.7306,21.6633,21.6729,188500.0
2010-05-20 15:40:00,45.08,45.09,44.95,44.98,240700.0,21.6729,21.6777,21.6104,21.6248,240700.0
2010-05-20 15:45:00,44.97,45.0,44.84,44.96,519100.0,21.62,21.6344,21.5575,21.6152,519100.0
2010-05-20 15:50:00,44.96,44.98,44.61,44.64,579800.0,21.6152,21.6248,21.4469,21.4614,579800.0
2010-05-20 15:55:00,44.64,44.69,44.49,44.5,734000.0,21.4614,21.4854,21.3892,21.3941,734000.0
2010-05-21 09:30:00,43.9,44.14,43.38,43.78,2671400.0,21.1056,21.221,20.8556,21.0479,2671400.0
2010-05-21 09:35:00,43.79,44.24,43.72,44.18,264400.0,21.0527,21.2691,21.0191,21.2402,264400.0
2010-05-21 09:40:00,44.19,44.71,44.07,44.3,219400.0,21.245,21.495,21.1873,21.2979,219400.0
2010-05-21 09:45:00,44.3,44.3,44.03,44.14,144500.0,21.2979,21.2979,21.1681,21.221,144500.0
2010-05-21 09:50:00,44.14,44.42,44.11,44.22,175300.0,21.221,21.3556,21.2066,21.2594,175300.0
2010-05-21 09:55:00,44.24,44.46,44.19,44.41,178700.0,21.2691,21.3748,21.245,21.3508,178700.0
2010-05-21 10:00:00,44.4,44.46,44.31,44.46,148900.0,21.346,21.3748,21.3027,21.3748,148900.0
2010-05-21 10:05:00,44.47,44.65,44.45,44.45,161300.0,21.3796,21.4662,21.37,21.37,161300.0
2010-05-21 10:10:00,44.45,44.49,44.06,44.23,262400.0,21.37,21.3892,21.1825,21.2642,262400.0
2010-05-21 10:15:00,44.23,44.28,44.03,44.06,133500.0,21.2642,21.2883,21.1681,21.1825,133500.0
2010-05-21 10:20:00,44.07,44.13,43.99,44.13,173100.0,21.1873,21.2162,21.1489,21.2162,173100.0
2010-05-21 10:25:00,44.12,44.31,44.09,44.25,132700.0,21.2114,21.3027,21.1969,21.2739,132700.0
2010-05-21 10:30:00,44.25,44.32,44.19,44.29,101100.0,21.2739,21.3075,21.245,21.2931,101100.0
2010-05-21 10:35:00,44.29,44.42,44.27,44.39,105300.0,21.2931,21.3556,21.2835,21.3412,105300.0
2010-05-21 10:40:00,44.36,44.38,44.2,44.23,77000.0,21.3267,21.3364,21.2498,21.2642,77000.0
2010-05-21 10:45:00,44.24,44.3,44.15,44.18,103800.0,21.2691,21.2979,21.2258,21.2402,103800.0
2010-05-21 10:50:00,44.19,44.22,44.01,44.05,144800.0,21.245,21.2594,21.1585,21.1777,144800.0
2010-05-21 10:55:00,44.05,44.07,43.97,44.0,137800.0,21.1777,21.1873,21.1393,21.1537,137800.0
2010-05-21 11:00:00,44.01,44.14,43.99,44.11,146200.0,21.1585,21.221,21.1489,21.2066,146200.0
2010-05-21 11:05:00,44.1,44.25,44.09,44.13,119700.0,21.2017,21.2739,21.1969,21.2162,119700.0
2010-05-21 11:10:00,44.13,44.17,44.04,44.15,170500.0,21.2162,21.2354,21.1729,21.2258,170500.0
2010-05-21 11:15:00,44.15,44.18,44.11,44.18,113300.0,21.2258,21.2402,21.2066,21.2402,113300.0
2010-05-21 11:20:00,44.18,44.29,44.15,44.28,180400.0,21.2402,21.2931,21.2258,21.2883,180400.0
2010-05-21 11:25:00,44.28,44.28,44.18,44.23,125900.0,21.2883,21.2883,21.2402,21.2642,125900.0
2010-05-21 11:30:00,44.23,44.24,44.1,44.13,182400.0,21.2642,21.2691,21.2017,21.2162,182400.0
2010-05-21 11:35:00,44.13,44.3,44.13,44.26,168400.0,21.2162,21.2979,21.2162,21.2787,168400.0
2010-05-21 11:40:00,44.26,44.37,44.26,44.37,134100.0,21.2787,21.3316,21.2787,21.3316,134100.0
2010-05-21 11:45:00,44.37,44.46,44.34,44.35,90600.0,21.3316,21.3748,21.3171,21.3219,90600.0
2010-05-21 11:50:00,44.36,44.45,44.3,44.31,103200.0,21.3267,21.37,21.2979,21.3027,103200.0
2010-05-21 11:55:00,44.31,44.33,44.24,44.28,130600.0,21.3027,21.3123,21.2691,21.2883,130600.0
2010-05-21 12:00:00,44.28,44.3,44.14,44.21,162000.0,21.2883,21.2979,21.221,21.2546,162000.0
2010-05-21 12:05:00,44.21,44.24,44.12,44.17,66500.0,21.2546,21.2691,21.2114,21.2354,66500.0
2010-05-21 12:10:00,44.16,44.21,44.1,44.16,59600.0,21.2306,21.2546,21.2017,21.2306,59600.0
2010-05-21 12:15:00,44.16,44.24,44.16,44.22,93600.0,21.2306,21.2691,21.2306,21.2594,93600.0
2010-05-21 12:20:00,44.22,44.23,44.13,44.16,107800.0,21.2594,21.2642,21.2162,21.2306,107800.0
2010-05-21 12:25:00,44.16,44.24,44.14,44.21,86400.0,21.2306,21.2691,21.221,21.2546,86400.0
2010-05-21 12:30:00,44.21,44.24,44.13,44.18,157700.0,21.2546,21.2691,21.2162,21.2402,157700.0
2010-05-21 12:35:00,44.18,44.24,44.17,44.23,89100.0,21.2402,21.2691,21.2354,21.2642,89100.0
2010-05-21 12:40:00,44.22,44.3,44.22,44.27,66600.0,21.2594,21.2979,21.2594,21.2835,66600.0
2010-05-21 12:45:00,44.27,44.27,44.11,44.13,91100.0,21.2835,21.2835,21.2066,21.2162,91100.0
2010-05-21 12:50:00,44.13,44.24,44.12,44.23,124500.0,21.2162,21.2691,21.2114,21.2642,124500.0
2010-05-21 12:55:00,44.24,44.3,44.23,44.24,106700.0,21.2691,21.2979,21.2642,21.2691,106700.0
2010-05-21 13:00:00,44.24,44.24,44.14,44.23,112000.0,21.2691,21.2691,21.221,21.2642,112000.0
2010-05-21 13:05:00,44.23,44.33,44.2,44.33,79600.0,21.2642,21.3123,21.2498,21.3123,79600.0
2010-05-21 13:10:00,44.32,44.46,44.31,44.46,107400.0,21.3075,21.3748,21.3027,21.3748,107400.0
2010-05-21 13:15:00,44.47,44.51,44.39,44.43,92200.0,21.3796,21.3989,21.3412,21.3604,92200.0
2010-05-21 13:20:00,44.43,44.46,44.31,44.33,87200.0,21.3604,21.3748,21.3027,21.3123,87200.0
2010-05-21 13:25:00,44.33,44.34,44.17,44.19,160100.0,21.3123,21.3171,21.2354,21.245,160100.0
2010-05-21 13:30:00,44.2,44.26,44.17,44.24,85100.0,21.2498,21.2787,21.2354,21.2691,85100.0
2010-05-21 13:35:00,44.24,44.24,44.18,44.19,55100.0,21.2691,21.2691,21.2402,21.245,55100.0
2010-05-21 13:40:00,44.19,44.22,44.18,44.2,66600.0,21.245,21.2594,21.2402,21.2498,66600.0
2010-05-21 13:45:00,44.2,44.22,44.12,44.17,131500.0,21.2498,21.2594,21.2114,21.2354,131500.0
2010-05-21 13:50:00,44.17,44.19,44.1,44.13,91400.0,21.2354,21.245,21.2017,21.2162,91400.0
2010-05-21 13:55:00,44.13,44.15,44.1,44.13,88800.0,21.2162,21.2258,21.2017,21.2162,88800.0
2010-05-21 14:00:00,44.13,44.16,44.07,44.08,201600.0,21.2162,21.2306,21.1873,21.1921,201600.0
2010-05-21 14:05:00,44.09,44.1,44.01,44.08,75900.0,21.1969,21.2017,21.1585,21.1921,75900.0
2010-05-21 14:10:00,44.08,44.13,44.07,44.08,101300.0,21.1921,21.2162,21.1873,21.1921,101300.0
2010-05-21 14:15:00,44.07,44.1,44.02,44.1,97500.0,21.1873,21.2017,21.1633,21.2017,97500.0
2010-05-21 14:20:00,44.1,44.17,44.07,44.13,88900.0,21.2017,21.2354,21.1873,21.2162,88900.0
2010-05-21 14:25:00,44.12,44.15,44.06,44.09,107000.0,21.2114,21.2258,21.1825,21.1969,107000.0
2010-05-21 14:30:00,44.1,44.18,44.07,44.17,82200.0,21.2017,21.2402,21.1873,21.2354,82200.0
2010-05-21 14:35:00,44.17,44.25,44.16,44.18,86700.0,21.2354,21.2739,21.2306,21.2402,86700.0
2010-05-21 14:40:00,44.19,44.23,44.02,44.03,159600.0,21.245,21.2642,21.1633,21.1681,159600.0
2010-05-21 14:45:00,44.03,44.05,43.93,44.03,249600.0,21.1681,21.1777,21.12,21.1681,249600.0
2010-05-21 14:50:00,44.04,44.1,44.01,44.04,135400.0,21.1729,21.2017,21.1585,21.1729,135400.0
2010-05-21 14:55:00,44.04,44.1,44.0,44.04,151500.0,21.1729,21.2017,21.1537,21.1729,151500.0
2010-05-21 15:00:00,44.05,44.08,44.0,44.0,109100.0,21.1777,21.1921,21.1537,21.1537,109100.0
2010-05-21 15:05:00,44.02,44.05,43.95,44.0,120100.0,21.1633,21.1777,21.1296,21.1537,120100.0
2010-05-21 15:10:00,44.0,44.02,43.79,43.82,210400.0,21.1537,21.1633,21.0527,21.0671,210400.0
2010-05-21 15:15:00,43.82,43.83,43.64,43.81,395100.0,21.0671,21.0719,20.9806,21.0623,395100.0
2010-05-21 15:20:00,43.81,43.99,43.81,43.99,183600.0,21.0623,21.1489,21.0623,21.1489,183600.0
2010-05-21 15:25:00,43.99,44.0,43.9,43.91,182100.0,21.1489,21.1537,21.1056,21.1104,182100.0
2010-05-21 15:30:00,43.9,43.92,43.73,43.79,240900.0,21.1056,21.1152,21.0239,21.0527,240900.0
2010-05-21 15:35:00,43.79,43.85,43.68,43.72,194000.0,21.0527,21.0816,20.9998,21.0191,194000.0
2010-05-21 15:40:00,43.72,43.95,43.68,43.91,306700.0,21.0191,21.1296,20.9998,21.1104,306700.0
2010-05-21 15:45:00,43.91,44.12,43.83,43.89,447600.0,21.1104,21.2114,21.0719,21.1008,447600.0
2010-05-21 15:50:00,43.89,44.17,43.88,44.09,467100.0,21.1008,21.2354,21.096,21.1969,467100.0
2010-05-21 15:55:00,44.09,44.29,44.09,44.28,594300.0,21.1969,21.2931,21.1969,21.2883,594300.0
2010-05-24 09:30:00,44.04,44.04,43.57,43.68,247500.0,21.1729,21.1729,20.9469,20.9998,247500.0
2010-05-24 09:35:00,43.73,43.82,43.59,43.72,217900.0,21.0239,21.0671,20.9566,21.0191,217900.0
2010-05-24 09:40:00,43.73,43.83,43.66,43.78,155400.0,21.0239,21.0719,20.9902,21.0479,155400.0
2010-05-24 09:45:00,43.79,43.97,43.77,43.97,151400.0,21.0527,21.1393,21.0431,21.1393,151400.0
2010-05-24 09:50:00,43.97,44.05,43.95,44.0,174200.0,21.1393,21.1777,21.1296,21.1537,174200.0
2010-05-24 09:55:00,44.0,44.05,43.96,44.02,140200.0,21.1537,21.1777,21.1344,21.1633,140200.0
2010-05-24 10:00:00,44.03,44.16,43.93,43.99,144400.0,21.1681,21.2306,21.12,21.1489,144400.0
2010-05-24 10:05:00,43.99,44.15,43.98,44.12,76300.0,21.1489,21.2258,21.1441,21.2114,76300.0
2010-05-24 10:10:00,44.12,44.26,44.11,44.23,85100.0,21.2114,21.2787,21.2066,21.2642,85100.0
2010-05-24 10:15:00,44.24,44.41,44.23,44.41,194700.0,21.2691,21.3508,21.2642,21.3508,194700.0
2010-05-24 10:20:00,44.42,44.42,44.25,44.28,138800.0,21.3556,21.3556,21.2739,21.2883,138800.0
2010-05-24 10:25:00,44.29,44.38,44.29,44.36,105200.0,21.2931,21.3364,21.2931,21.3267,105200.0
2010-05-24 10:30:00,44.37,44.46,44.36,44.43,86200.0,21.3316,21.3748,21.3267,21.3604,86200.0
2010-05-24 10:35:00,44.43,44.43,44.38,44.42,88900.0,21.3604,21.3604,21.3364,21.3556,88900.0
2010-05-24 10:40:00,44.42,44.45,44.33,44.34,111100.0,21.3556,21.37,21.3123,21.3171,111100.0
2010-05-24 10:45:00,44.35,44.35,44.21,44.21,98600.0,21.3219,21.3219,21.2546,21.2546,98600.0
2010-05-24 10:50:00,44.21,44.3,44.18,44.2,67500.0,21.2546,21.2979,21.2402,21.2498,67500.0
2010-05-24 10:55:00,44.19,44.24,44.16,44.21,63300.0,21.245,21.2691,21.2306,21.2546,63300.0
2010-05-24 11:00:00,44.2,44.2,44.11,44.13,80500.0,21.2498,21.2498,21.2066,21.2162,80500.0
2010-05-24 11:05:00,44.13,44.23,44.13,44.22,60900.0,21.2162,21.2642,21.2162,21.2594,60900.0
2010-05-24 11:10:00,44.22,44.26,44.15,44.15,84700.0,21.2594,21.2787,21.2258,21.2258,84700.0
2010-05-24 11:15:00,44.16,44.23,44.13,44.23,97300.0,21.2306,21.2642,21.2162,21.2642,97300.0
2010-05-24 11:20:00,44.22,44.28,44.2,44.26,98500.0,21.2594,21.2883,21.2498,21.2787,98500.0
2010-05-24 11:25:00,44.26,44.28,44.24,44.28,70300.0,21.2787,21.2883,21.2691,21.2883,70300.0
2010-05-24 11:30:00,44.29,44.3,44.23,44.28,77400.0,21.2931,21.2979,21.2642,21.2883,77400.0
2010-05-24 11:35:00,44.28,44.36,44.27,44.33,60300.0,21.2883,21.3267,21.2835,21.3123,60300.0
2010-05-24 11:40:00,44.33,44.44,44.31,44.4,74400.0,21.3123,21.3652,21.3027,21.346,74400.0
2010-05-24 11:45:00,44.4,44.46,44.4,44.45,70100.0,21.346,21.3748,21.346,21.37,70100.0
2010-05-24 11:50:00,44.45,44.46,44.3,44.3,68700.0,21.37,21.3748,21.2979,21.2979,68700.0
2010-05-24 11:55:00,44.3,44.37,44.25,44.36,56900.0,21.2979,21.3316,21.2739,21.3267,56900.0
2010-05-24 12:00:00,44.36,44.37,44.32,44.34,52000.0,21.3267,21.3316,21.3075,21.3171,52000.0
2010-05-24 12:05:00,44.34,44.47,44.34,44.44,75400.0,21.3171,21.3796,21.3171,21.3652,75400.0
2010-05-24 12:10:00,44.45,44.48,44.4,44.41,46000.0,21.37,21.3844,21.346,21.3508,46000.0
2010-05-24 12:15:00,44.41,44.42,44.28,44.31,79900.0,21.3508,21.3556,21.2883,21.3027,79900.0
2010-05-24 12:20:00,44.31,44.33,44.24,44.27,75800.0,21.3027,21.3123,21.2691,21.2835,75800.0
2010-05-24 12:25:00,44.28,44.33,44.27,44.32,39100.0,21.2883,21.3123,21.2835,21.3075,39100.0
2010-05-24 12:30:00,44.33,44.39,44.31,44.36,63000.0,21.3123,21.3412,21.3027,21.3267,63000.0
2010-05-24 12:35:00,44.35,44.36,44.3,44.33,210200.0,21.3219,21.3267,21.2979,21.3123,210200.0
2010-05-24 12:40:00,44.34,44.39,44.32,44.38,87100.0,21.3171,21.3412,21.3075,21.3364,87100.0
2010-05-24 12:45:00,44.38,44.45,44.38,44.44,76500.0,21.3364,21.37,21.3364,21.3652,76500.0
2010-05-24 12:50:00,44.44,44.57,44.41,44.53,103800.0,21.3652,21.4277,21.3508,21.4085,103800.0
2010-05-24 12:55:00,44.54,44.57,44.51,44.52,44600.0,21.4133,21.4277,21.3989,21.4037,44600.0
2010-05-24 13:00:00,44.52,44.6,44.5,44.5,88000.0,21.4037,21.4421,21.3941,21.3941,88000.0
2010-05-24 13:05:00,44.51,44.53,44.39,44.45,61100.0,21.3989,21.4085,21.3412,21.37,61100.0
2010-05-24 13:10:00,44.46,44.49,44.44,44.46,50200.0,21.3748,21.3892,21.3652,21.3748,50200.0
2010-05-24 13:15:00,44.46,44.5,44.43,44.46,79400.0,21.3748,21.3941,21.3604,21.3748,79400.0
2010-05-24 13:20:00,44.46,44.51,44.44,44.49,83900.0,21.3748,21.3989,21.3652,21.3892,83900.0
2010-05-24 13:25:00,44.5,44.59,44.45,44.52,109100.0,21.3941,21.4373,21.37,21.4037,109100.0
2010-05-24 13:30:00,44.51,44.55,44.42,44.46,54500.0,21.3989,21.4181,21.3556,21.3748,54500.0
2010-05-24 13:35:00,44.46,44.51,44.41,44.48,60100.0,21.3748,21.3989,21.3508,21.3844,60100.0
2010-05-24 13:40:00,44.49,44.54,44.42,44.44,63200.0,21.3892,21.4133,21.3556,21.3652,63200.0
2010-05-24 13:45:00,44.44,44.48,44.4,44.47,134100.0,21.3652,21.3844,21.346,21.3796,134100.0
2010-05-24 13:50:00,44.46,44.47,44.39,44.44,77600.0,21.3748,21.3796,21.3412,21.3652,77600.0
2010-05-24 13:55:00,44.43,44.5,44.42,44.49,75200.0,21.3604,21.3941,21.3556,21.3892,75200.0
2010-05-24 14:00:00,44.49,44.5,44.45,44.47,64700.0,21.3892,21.3941,21.37,21.3796,64700.0
2010-05-24 14:05:00,44.46,44.54,44.45,44.54,93400.0,21.3748,21.4133,21.37,21.4133,93400.0
2010-05-24 14:10:00,44.54,44.61,44.53,44.6,65900.0,21.4133,21.4469,21.4085,21.4421,65900.0
2010-05-24 14:15:00,44.6,44.63,44.57,44.59,59700.0,21.4421,21.4566,21.4277,21.4373,59700.0
2010-05-24 14:20:00,44.59,44.6,44.54,44.59,42800.0,21.4373,21.4421,21.4133,21.4373,42800.0
2010-05-24 14:25:00,44.59,44.61,44.55,44.58,53200.0,21.4373,21.4469,21.4181,21.4325,53200.0
2010-05-24 14:30:00,44.58,44.65,44.54,44.63,86500.0,21.4325,21.4662,21.4133,21.4566,86500.0
2010-05-24 14:35:00,44.62,44.65,44.55,44.56,80100.0,21.4517,21.4662,21.4181,21.4229,80100.0
2010-05-24 14:40:00,44.55,44.6,44.5,44.53,84700.0,21.4181,21.4421,21.3941,21.4085,84700.0
2010-05-24 14:45:00,44.54,44.56,44.49,44.53,151200.0,21.4133,21.4229,21.3892,21.4085,151200.0
2010-05-24 14:50:00,44.53,44.55,44.49,44.54,81800.0,21.4085,21.4181,21.3892,21.4133,81800.0
2010-05-24 14:55:00,44.54,44.57,44.45,44.45,87300.0,21.4133,21.4277,21.37,21.37,87300.0
2010-05-24 15:00:00,44.45,44.47,44.36,44.37,95600.0,21.37,21.3796,21.3267,21.3316,95600.0
2010-05-24 15:05:00,44.37,44.44,44.36,44.42,145800.0,21.3316,21.3652,21.3267,21.3556,145800.0
2010-05-24 15:10:00,44.41,44.56,44.4,44.53,131300.0,21.3508,21.4229,21.346,21.4085,131300.0
2010-05-24 15:15:00,44.53,44.56,44.46,44.47,62800.0,21.4085,21.4229,21.3748,21.3796,62800.0
2010-05-24 15:20:00,44.47,44.56,44.47,44.55,71300.0,21.3796,21.4229,21.3796,21.4181,71300.0
2010-05-24 15:25:00,44.54,44.56,44.5,44.51,87400.0,21.4133,21.4229,21.3941,21.3989,87400.0
2010-05-24 15:30:00,44.51,44.58,44.5,44.55,152000.0,21.3989,21.4325,21.3941,21.4181,152000.0
2010-05-24 15:35:00,44.54,44.57,44.51,44.52,99000.0,21.4133,21.4277,21.3989,21.4037,99000.0
2010-05-24 15:40:00,44.53,44.65,44.52,44.63,121500.0,21.4085,21.4662,21.4037,21.4566,121500.0
2010-05-24 15:45:00,44.64,44.72,44.58,44.59,397800.0,21.4614,21.4998,21.4325,21.4373,397800.0
2010-05-24 15:50:00,44.59,44.59,44.45,44.5,584300.0,21.4373,21.4373,21.37,21.3941,584300.0
2010-05-24 15:55:00,44.5,44.5,44.32,44.35,1099900.0,21.3941,21.3941,21.3075,21.3219,1099900.0
2010-05-25 09:30:00,43.6,43.9,43.32,43.68,513200.0,20.9614,21.1056,20.8268,20.9998,513200.0
2010-05-25 09:35:00,43.68,43.68,43.36,43.44,299600.0,20.9998,20.9998,20.846,20.8844,299600.0
2010-05-25 09:40:00,43.45,43.65,43.37,43.58,252400.0,20.8893,20.9854,20.8508,20.9518,252400.0
2010-05-25 09:45:00,43.57,43.85,43.53,43.83,213500.0,20.9469,21.0816,20.9277,21.0719,213500.0
2010-05-25 09:50:00,43.85,43.92,43.66,43.75,212600.0,21.0816,21.1152,20.9902,21.0335,212600.0
2010-05-25 09:55:00,43.75,43.75,43.56,43.57,145400.0,21.0335,21.0335,20.9421,20.9469,145400.0
2010-05-25 10:00:00,43.56,43.71,43.53,43.65,194400.0,20.9421,21.0143,20.9277,20.9854,194400.0
2010-05-25 10:05:00,43.65,43.74,43.52,43.73,177800.0,20.9854,21.0287,20.9229,21.0239,177800.0
2010-05-25 10:10:00,43.74,43.75,43.6,43.62,156800.0,21.0287,21.0335,20.9614,20.971,156800.0
2010-05-25 10:15:00,43.63,43.79,43.62,43.72,130400.0,20.9758,21.0527,20.971,21.0191,130400.0
2010-05-25 10:20:00,43.73,43.73,43.65,43.7,129600.0,21.0239,21.0239,20.9854,21.0094,129600.0
2010-05-25 10:25:00,43.71,43.71,43.59,43.61,134200.0,21.0143,21.0143,20.9566,20.9662,134200.0
2010-05-25 10:30:00,43.6,43.72,43.53,43.53,155300.0,20.9614,21.0191,20.9277,20.9277,155300.0
2010-05-25 10:35:00,43.53,43.6,43.45,43.45,188100.0,20.9277,20.9614,20.8893,20.8893,188100.0
2010-05-25 10:40:00,43.46,43.49,43.43,43.46,113400.0,20.8941,20.9085,20.8796,20.8941,113400.0
2010-05-25 10:45:00,43.46,43.5,43.4,43.42,127300.0,20.8941,20.9133,20.8652,20.8748,127300.0
2010-05-25 10:50:00,43.41,43.44,43.32,43.35,134300.0,20.87,20.8844,20.8268,20.8412,134300.0
2010-05-25 10:55:00,43.34,43.43,43.33,43.42,72100.0,20.8364,20.8796,20.8316,20.8748,72100.0
2010-05-25 11:00:00,43.42,43.42,43.36,43.41,96900.0,20.8748,20.8748,20.846,20.87,96900.0
2010-05-25 11:05:00,43.41,43.6,43.4,43.55,181700.0,20.87,20.9614,20.8652,20.9373,181700.0
2010-05-25 11:10:00,43.55,43.56,43.46,43.51,71900.0,20.9373,20.9421,20.8941,20.9181,71900.0
2010-05-25 11:15:00,43.51,43.53,43.34,43.34,237200.0,20.9181,20.9277,20.8364,20.8364,237200.0
2010-05-25 11:20:00,43.35,43.41,43.29,43.3,205100.0,20.8412,20.87,20.8123,20.8171,205100.0
2010-05-25 11:25:00,43.31,43.37,43.3,43.31,136000.0,20.8219,20.8508,20.8171,20.8219,136000.0
2010-05-25 11:30:00,43.31,43.32,43.23,43.24,111300.0,20.8219,20.8268,20.7835,20.7883,111300.0
2010-05-25 11:35:00,43.24,43.29,43.23,43.26,137300.0,20.7883,20.8123,20.7835,20.7979,137300.0
2010-05-25 11:40:00,43.25,43.26,43.22,43.23,97500.0,20.7931,20.7979,20.7787,20.7835,97500.0
2010-05-25 11:45:00,43.23,43.24,43.16,43.22,123700.0,20.7835,20.7883,20.7498,20.7787,123700.0
2010-05-25 11:50:00,43.22,43.23,43.17,43.23,123800.0,20.7787,20.7835,20.7546,20.7835,123800.0
2010-05-25 11:55:00,43.22,43.23,43.19,43.21,160900.0,20.7787,20.7835,20.7643,20.7739,160900.0
2010-05-25 12:00:00,43.22,43.44,43.19,43.4,251900.0,20.7787,20.8844,20.7643,20.8652,251900.0
2010-05-25 12:05:00,43.4,43.41,43.31,43.33,79900.0,20.8652,20.87,20.8219,20.8316,79900.0
2010-05-25 12:10:00,43.33,43.4,43.3,43.4,100100.0,20.8316,20.8652,20.8171,20.8652,100100.0
2010-05-25 12:15:00,43.4,43.41,43.3,43.32,141900.0,20.8652,20.87,20.8171,20.8268,141900.0
2010-05-25 12:20:00,43.32,43.34,43.29,43.32,87700.0,20.8268,20.8364,20.8123,20.8268,87700.0
2010-05-25 12:25:00,43.32,43.35,43.25,43.26,81800.0,20.8268,20.8412,20.7931,20.7979,81800.0
2010-05-25 12:30:00,43.27,43.35,43.23,43.29,114600.0,20.8027,20.8412,20.7835,20.8123,114600.0
2010-05-25 12:35:00,43.31,43.34,43.26,43.27,51800.0,20.8219,20.8364,20.7979,20.8027,51800.0
2010-05-25 12:40:00,43.28,43.28,43.16,43.17,76800.0,20.8075,20.8075,20.7498,20.7546,76800.0
2010-05-25 12:45:00,43.17,43.27,43.17,43.21,48000.0,20.7546,20.8027,20.7546,20.7739,48000.0
2010-05-25 12:50:00,43.23,43.23,43.18,43.2,37300.0,20.7835,20.7835,20.7594,20.7691,37300.0
2010-05-25 12:55:00,43.2,43.29,43.17,43.2,44400.0,20.7691,20.8123,20.7546,20.7691,44400.0
2010-05-25 13:00:00,43.2,43.25,43.14,43.21,89100.0,20.7691,20.7931,20.7402,20.7739,89100.0
2010-05-25 13:05:00,43.2,43.23,43.13,43.14,71600.0,20.7691,20.7835,20.7354,20.7402,71600.0
2010-05-25 13:10:00,43.14,43.23,43.11,43.22,80900.0,20.7402,20.7835,20.7258,20.7787,80900.0
2010-05-25 13:15:00,43.22,43.26,43.17,43.19,88300.0,20.7787,20.7979,20.7546,20.7643,88300.0
2010-05-25 13:20:00,43.18,43.24,43.15,43.17,83400.0,20.7594,20.7883,20.745,20.7546,83400.0
2010-05-25 13:25:00,43.17,43.24,43.16,43.22,42600.0,20.7546,20.7883,20.7498,20.7787,42600.0
2010-05-25 13:30:00,43.22,43.25,43.13,43.13,126500.0,20.7787,20.7931,20.7354,20.7354,126500.0
2010-05-25 13:35:00,43.12,43.15,43.05,43.11,106400.0,20.7306,20.745,20.6969,20.7258,106400.0
2010-05-25 13:40:00,43.11,43.11,43.01,43.04,168000.0,20.7258,20.7258,20.6777,20.6921,168000.0
2010-05-25 13:45:00,43.03,43.5,43.01,43.02,199300.0,20.6873,20.9133,20.6777,20.6825,199300.0
2010-05-25 13:50:00,43.01,43.08,42.97,43.01,332800.0,20.6777,20.7114,20.6585,20.6777,332800.0
2010-05-25 13:55:00,43.02,43.13,42.98,43.1,140900.0,20.6825,20.7354,20.6633,20.721,140900.0
2010-05-25 14:00:00,43.09,43.12,43.0,43.12,161000.0,20.7162,20.7306,20.6729,20.7306,161000.0
2010-05-25 14:05:00,43.13,43.21,43.07,43.11,117900.0,20.7354,20.7739,20.7066,20.7258,117900.0
2010-05-25 14:10:00,43.11,43.2,43.09,43.18,69000.0,20.7258,20.7691,20.7162,20.7594,69000.0
2010-05-25 14:15:00,43.19,43.22,43.12,43.21,84900.0,20.7643,20.7787,20.7306,20.7739,84900.0
2010-05-25 14:20:00,43.21,43.32,43.2,43.28,280400.0,20.7739,20.8268,20.7691,20.8075,280400.0
2010-05-25 14:25:00,43.29,43.34,43.24,43.24,177800.0,20.8123,20.8364,20.7883,20.7883,177800.0
2010-05-25 14:30:00,43.24,43.29,43.18,43.18,167600.0,20.7883,20.8123,20.7594,20.7594,167600.0
2010-05-25 14:35:00,43.18,43.25,43.16,43.19,188000.0,20.7594,20.7931,20.7498,20.7643,188000.0
2010-05-25 14:40:00,43.19,43.27,43.14,43.24,124100.0,20.7643,20.8027,20.7402,20.7883,124100.0
2010-05-25 14:45:00,43.24,43.35,43.21,43.34,204600.0,20.7883,20.8412,20.7739,20.8364,204600.0
2010-05-25 14:50:00,43.34,43.35,43.26,43.34,145400.0,20.8364,20.8412,20.7979,20.8364,145400.0
2010-05-25 14:55:00,43.34,43.35,43.23,43.25,129700.0,20.8364,20.8412,20.7835,20.7931,129700.0
2010-05-25 15:00:00,43.24,43.35,43.23,43.3,185300.0,20.7883,20.8412,20.7835,20.8171,185300.0
2010-05-25 15:05:00,43.31,43.43,43.31,43.37,157200.0,20.8219,20.8796,20.8219,20.8508,157200.0
2010-05-25 15:10:00,43.38,43.41,43.27,43.28,167700.0,20.8556,20.87,20.8027,20.8075,167700.0
2010-05-25 15:15:00,43.29,43.35,43.22,43.33,179000.0,20.8123,20.8412,20.7787,20.8316,179000.0
2010-05-25 15:20:00,43.32,43.48,43.31,43.45,248300.0,20.8268,20.9037,20.8219,20.8893,248300.0
2010-05-25 15:25:00,43.45,43.53,43.42,43.53,235700.0,20.8893,20.9277,20.8748,20.9277,235700.0
2010-05-25 15:30:00,43.54,43.62,43.46,43.53,314400.0,20.9325,20.971,20.8941,20.9277,314400.0
2010-05-25 15:35:00,43.53,43.63,43.51,43.54,275600.0,20.9277,20.9758,20.9181,20.9325,275600.0
2010-05-25 15:40:00,43.55,43.67,43.55,43.67,220400.0,20.9373,20.995,20.9373,20.995,220400.0
2010-05-25 15:45:00,43.66,43.81,43.62,43.8,340300.0,20.9902,21.0623,20.971,21.0575,340300.0
2010-05-25 15:50:00,43.8,43.81,43.56,43.71,419400.0,21.0575,21.0623,20.9421,21.0143,419400.0
2010-05-25 15:55:00,43.71,43.86,43.59,43.82,664600.0,21.0143,21.0864,20.9566,21.0671,664600.0
2010-05-26 09:30:00,43.85,44.04,43.55,44.02,393500.0,21.0816,21.1729,20.9373,21.1633,393500.0
2010-05-26 09:35:00,44.03,44.21,44.03,44.21,212200.0,21.1681,21.2546,21.1681,21.2546,212200.0
2010-05-26 09:40:00,44.22,44.25,43.97,44.01,171300.0,21.2594,21.2739,21.1393,21.1585,171300.0
2010-05-26 09:45:00,44.0,44.02,43.82,43.9,156100.0,21.1537,21.1633,21.0671,21.1056,156100.0
2010-05-26 09:50:00,43.9,44.33,43.88,44.33,170300.0,21.1056,21.3123,21.096,21.3123,170300.0
2010-05-26 09:55:00,44.32,44.35,44.27,44.32,153000.0,21.3075,21.3219,21.2835,21.3075,153000.0
2010-05-26 10:00:00,44.32,44.42,44.28,44.34,224800.0,21.3075,21.3556,21.2883,21.3171,224800.0
2010-05-26 10:05:00,44.34,44.52,44.3,44.52,185800.0,21.3171,21.4037,21.2979,21.4037,185800.0
2010-05-26 10:10:00,44.52,44.56,44.42,44.46,133300.0,21.4037,21.4229,21.3556,21.3748,133300.0
2010-05-26 10:15:00,44.46,44.55,44.39,44.42,190500.0,21.3748,21.4181,21.3412,21.3556,190500.0
2010-05-26 10:20:00,44.43,44.45,44.39,44.4,143000.0,21.3604,21.37,21.3412,21.346,143000.0
2010-05-26 10:25:00,44.41,44.44,44.3,44.32,186000.0,21.3508,21.3652,21.2979,21.3075,186000.0
2010-05-26 10:30:00,44.32,44.44,44.2,44.43,180200.0,21.3075,21.3652,21.2498,21.3604,180200.0
2010-05-26 10:35:00,44.43,44.49,44.38,44.39,183600.0,21.3604,21.3892,21.3364,21.3412,183600.0
2010-05-26 10:40:00,44.39,44.43,44.31,44.32,102200.0,21.3412,21.3604,21.3027,21.3075,102200.0
2010-05-26 10:45:00,44.32,44.33,44.22,44.23,111100.0,21.3075,21.3123,21.2594,21.2642,111100.0
2010-05-26 10:50:00,44.23,44.38,44.23,44.38,125100.0,21.2642,21.3364,21.2642,21.3364,125100.0
2010-05-26 10:55:00,44.37,44.4,44.15,44.21,146600.0,21.3316,21.346,21.2258,21.2546,146600.0
2010-05-26 11:00:00,44.22,44.37,44.1,44.17,264500.0,21.2594,21.3316,21.2017,21.2354,264500.0
2010-05-26 11:05:00,44.17,44.28,44.13,44.28,100400.0,21.2354,21.2883,21.2162,21.2883,100400.0
2010-05-26 11:10:00,44.28,44.38,44.27,44.29,86300.0,21.2883,21.3364,21.2835,21.2931,86300.0
2010-05-26 11:15:00,44.29,44.29,44.13,44.14,71800.0,21.2931,21.2931,21.2162,21.221,71800.0
2010-05-26 11:20:00,44.13,44.17,44.04,44.1,155100.0,21.2162,21.2354,21.1729,21.2017,155100.0
2010-05-26 11:25:00,44.09,44.11,43.9,43.91,200900.0,21.1969,21.2066,21.1056,21.1104,200900.0
2010-05-26 11:30:00,43.89,43.99,43.88,43.98,93300.0,21.1008,21.1489,21.096,21.1441,93300.0
2010-05-26 11:35:00,43.98,44.03,43.95,44.02,169800.0,21.1441,21.1681,21.1296,21.1633,169800.0
2010-05-26 11:40:00,44.02,44.08,43.98,44.04,127500.0,21.1633,21.1921,21.1441,21.1729,127500.0
2010-05-26 11:45:00,44.03,44.06,43.92,44.03,168000.0,21.1681,21.1825,21.1152,21.1681,168000.0
2010-05-26 11:50:00,44.06,44.13,44.03,44.07,84900.0,21.1825,21.2162,21.1681,21.1873,84900.0
2010-05-26 11:55:00,44.07,44.13,44.06,44.06,60300.0,21.1873,21.2162,21.1825,21.1825,60300.0
2010-05-26 12:00:00,44.06,44.08,43.96,44.02,57400.0,21.1825,21.1921,21.1344,21.1633,57400.0
2010-05-26 12:05:00,44.02,44.16,44.01,44.13,72700.0,21.1633,21.2306,21.1585,21.2162,72700.0
2010-05-26 12:10:00,44.14,44.19,44.13,44.16,57700.0,21.221,21.245,21.2162,21.2306,57700.0
2010-05-26 12:15:00,44.16,44.21,44.1,44.16,107300.0,21.2306,21.2546,21.2017,21.2306,107300.0
2010-05-26 12:20:00,44.17,44.26,44.15,44.2,81300.0,21.2354,21.2787,21.2258,21.2498,81300.0
2010-05-26 12:25:00,44.2,44.22,44.13,44.15,48600.0,21.2498,21.2594,21.2162,21.2258,48600.0
2010-05-26 12:30:00,44.15,44.15,44.07,44.11,36800.0,21.2258,21.2258,21.1873,21.2066,36800.0
2010-05-26 12:35:00,44.1,44.24,44.1,44.19,54600.0,21.2017,21.2691,21.2017,21.245,54600.0
2010-05-26 12:40:00,44.2,44.2,44.03,44.08,51200.0,21.2498,21.2498,21.1681,21.1921,51200.0
2010-05-26 12:45:00,44.07,44.17,44.06,44.12,42400.0,21.1873,21.2354,21.1825,21.2114,42400.0
2010-05-26 12:50:00,44.11,44.29,44.08,44.24,113600.0,21.2066,21.2931,21.1921,21.2691,113600.0
2010-05-26 12:55:00,44.23,44.3,44.18,44.29,83800.0,21.2642,21.2979,21.2402,21.2931,83800.0
2010-05-26 13:00:00,44.29,44.31,44.18,44.18,61600.0,21.2931,21.3027,21.2402,21.2402,61600.0
2010-05-26 13:05:00,44.19,44.26,44.14,44.25,77100.0,21.245,21.2787,21.221,21.2739,77100.0
2010-05-26 13:10:00,44.25,44.26,44.18,44.22,70900.0,21.2739,21.2787,21.2402,21.2594,70900.0
2010-05-26 13:15:00,44.23,44.23,44.16,44.16,50600.0,21.2642,21.2642,21.2306,21.2306,50600.0
2010-05-26 13:20:00,44.16,44.22,44.16,44.19,37600.0,21.2306,21.2594,21.2306,21.245,37600.0
2010-05-26 13:25:00,44.2,44.22,44.13,44.2,49200.0,21.2498,21.2594,21.2162,21.2498,49200.0
2010-05-26 13:30:00,44.2,44.32,44.2,44.31,103000.0,21.2498,21.3075,21.2498,21.3027,103000.0
2010-05-26 13:35:00,44.32,44.41,44.31,44.35,125800.0,21.3075,21.3508,21.3027,21.3219,125800.0
2010-05-26 13:40:00,44.34,44.39,44.29,44.29,101700.0,21.3171,21.3412,21.2931,21.2931,101700.0
2010-05-26 13:45:00,44.29,44.34,44.26,44.31,99400.0,21.2931,21.3171,21.2787,21.3027,99400.0
2010-05-26 13:50:00,44.34,44.38,44.31,44.32,54900.0,21.3171,21.3364,21.3027,21.3075,54900.0
2010-05-26 13:55:00,44.31,44.36,44.23,44.24,108400.0,21.3027,21.3267,21.2642,21.2691,108400.0
2010-05-26 14:00:00,44.24,44.36,44.21,44.26,139100.0,21.2691,21.3267,21.2546,21.2787,139100.0
2010-05-26 14:05:00,44.27,44.29,44.26,44.28,56500.0,21.2835,21.2931,21.2787,21.2883,56500.0
2010-05-26 14:10:00,44.27,44.27,44.11,44.12,65600.0,21.2835,21.2835,21.2066,21.2114,65600.0
2010-05-26 14:15:00,44.12,44.24,44.12,44.22,97100.0,21.2114,21.2691,21.2114,21.2594,97100.0
2010-05-26 14:20:00,44.22,44.24,44.08,44.1,87800.0,21.2594,21.2691,21.1921,21.2017,87800.0
2010-05-26 14:25:00,44.11,44.18,44.06,44.17,74100.0,21.2066,21.2402,21.1825,21.2354,74100.0
2010-05-26 14:30:00,44.17,44.22,44.05,44.11,178200.0,21.2354,21.2594,21.1777,21.2066,178200.0
2010-05-26 14:35:00,44.1,44.15,44.04,44.11,161000.0,21.2017,21.2258,21.1729,21.2066,161000.0
2010-05-26 14:40:00,44.11,44.19,44.08,44.13,192700.0,21.2066,21.245,21.1921,21.2162,192700.0
2010-05-26 14:45:00,44.13,44.14,44.02,44.08,137400.0,21.2162,21.221,21.1633,21.1921,137400.0
2010-05-26 14:50:00,44.09,44.11,44.0,44.03,209100.0,21.1969,21.2066,21.1537,21.1681,209100.0
2010-05-26 14:55:00,44.04,44.12,44.03,44.06,146500.0,21.1729,21.2114,21.1681,21.1825,146500.0
2010-05-26 15:00:00,44.08,44.17,44.05,44.13,181000.0,21.1921,21.2354,21.1777,21.2162,181000.0
2010-05-26 15:05:00,44.14,44.16,44.05,44.07,161600.0,21.221,21.2306,21.1777,21.1873,161600.0
2010-05-26 15:10:00,44.06,44.16,44.05,44.15,245800.0,21.1825,21.2306,21.1777,21.2258,245800.0
2010-05-26 15:15:00,44.14,44.21,44.08,44.12,282200.0,21.221,21.2546,21.1921,21.2114,282200.0
2010-05-26 15:20:00,44.13,44.22,44.06,44.06,216700.0,21.2162,21.2594,21.1825,21.1825,216700.0
2010-05-26 15:25:00,44.06,44.06,43.72,43.82,320600.0,21.1825,21.1825,21.0191,21.0671,320600.0
2010-05-26 15:30:00,43.82,43.98,43.74,43.79,514600.0,21.0671,21.1441,21.0287,21.0527,514600.0
2010-05-26 15:35:00,43.8,43.95,43.74,43.88,321000.0,21.0575,21.1296,21.0287,21.096,321000.0
2010-05-26 15:40:00,43.89,43.93,43.85,43.89,340800.0,21.1008,21.12,21.0816,21.1008,340800.0
2010-05-26 15:45:00,43.89,43.9,43.68,43.73,402000.0,21.1008,21.1056,20.9998,21.0239,402000.0
2010-05-26 15:50:00,43.72,43.86,43.69,43.85,568900.0,21.0191,21.0864,21.0046,21.0816,568900.0
2010-05-26 15:55:00,43.85,43.86,43.66,43.68,1081700.0,21.0816,21.0864,20.9902,20.9998,1081700.0
2010-05-27 09:30:00,44.23,44.46,44.15,44.38,283900.0,21.2642,21.3748,21.2258,21.3364,283900.0
2010-05-27 09:35:00,44.38,44.43,44.09,44.41,308100.0,21.3364,21.3604,21.1969,21.3508,308100.0
2010-05-27 09:40:00,44.41,44.44,44.28,44.33,193000.0,21.3508,21.3652,21.2883,21.3123,193000.0
2010-05-27 09:45:00,44.33,44.45,44.26,44.35,195400.0,21.3123,21.37,21.2787,21.3219,195400.0
2010-05-27 09:50:00,44.36,44.41,44.34,44.34,137000.0,21.3267,21.3508,21.3171,21.3171,137000.0
2010-05-27 09:55:00,44.35,44.37,44.26,44.36,209400.0,21.3219,21.3316,21.2787,21.3267,209400.0
2010-05-27 10:00:00,44.35,44.35,44.25,44.27,171400.0,21.3219,21.3219,21.2739,21.2835,171400.0
2010-05-27 10:05:00,44.28,44.32,44.25,44.29,88100.0,21.2883,21.3075,21.2739,21.2931,88100.0
2010-05-27 10:10:00,44.28,44.37,44.26,44.35,110900.0,21.2883,21.3316,21.2787,21.3219,110900.0
2010-05-27 10:15:00,44.34,44.47,44.31,44.43,111700.0,21.3171,21.3796,21.3027,21.3604,111700.0
2010-05-27 10:20:00,44.44,44.47,44.38,44.46,136300.0,21.3652,21.3796,21.3364,21.3748,136300.0
2010-05-27 10:25:00,44.46,44.6,44.46,44.6,117600.0,21.3748,21.4421,21.3748,21.4421,117600.0
2010-05-27 10:30:00,44.6,44.76,44.57,44.66,197000.0,21.4421,21.5191,21.4277,21.471,197000.0
2010-05-27 10:35:00,44.66,44.66,44.5,44.54,119100.0,21.471,21.471,21.3941,21.4133,119100.0
2010-05-27 10:40:00,44.54,44.55,44.49,44.54,65100.0,21.4133,21.4181,21.3892,21.4133,65100.0
2010-05-27 10:45:00,44.54,44.55,44.5,44.51,73900.0,21.4133,21.4181,21.3941,21.3989,73900.0
2010-05-27 10:50:00,44.52,44.55,44.45,44.53,64900.0,21.4037,21.4181,21.37,21.4085,64900.0
2010-05-27 10:55:00,44.54,44.55,44.44,44.46,64000.0,21.4133,21.4181,21.3652,21.3748,64000.0
2010-05-27 11:00:00,44.45,44.53,44.44,44.52,45100.0,21.37,21.4085,21.3652,21.4037,45100.0
2010-05-27 11:05:00,44.51,44.52,44.46,44.46,94000.0,21.3989,21.4037,21.3748,21.3748,94000.0
2010-05-27 11:10:00,44.47,44.47,44.37,44.4,97200.0,21.3796,21.3796,21.3316,21.346,97200.0
2010-05-27 11:15:00,44.4,44.44,44.29,44.35,82800.0,21.346,21.3652,21.2931,21.3219,82800.0
2010-05-27 11:20:00,44.35,44.42,44.31,44.42,76000.0,21.3219,21.3556,21.3027,21.3556,76000.0
2010-05-27 11:25:00,44.41,44.54,44.38,44.51,101700.0,21.3508,21.4133,21.3364,21.3989,101700.0
2010-05-27 11:30:00,44.51,44.52,44.39,44.52,75700.0,21.3989,21.4037,21.3412,21.4037,75700.0
2010-05-27 11:35:00,44.52,44.55,44.4,44.41,72700.0,21.4037,21.4181,21.346,21.3508,72700.0
2010-05-27 11:40:00,44.41,44.59,44.37,44.5,128700.0,21.3508,21.4373,21.3316,21.3941,128700.0
2010-05-27 11:45:00,44.5,44.55,44.5,44.54,58900.0,21.3941,21.4181,21.3941,21.4133,58900.0
2010-05-27 11:50:00,44.54,44.68,44.53,44.66,85600.0,21.4133,21.4806,21.4085,21.471,85600.0
2010-05-27 11:55:00,44.65,44.73,44.65,44.72,93300.0,21.4662,21.5046,21.4662,21.4998,93300.0
2010-05-27 12:00:00,44.71,44.75,44.69,44.75,66300.0,21.495,21.5142,21.4854,21.5142,66300.0
2010-05-27 12:05:00,44.74,44.75,44.63,44.64,41000.0,21.5094,21.5142,21.4566,21.4614,41000.0
2010-05-27 12:10:00,44.64,44.65,44.55,44.61,50200.0,21.4614,21.4662,21.4181,21.4469,50200.0
2010-05-27 12:15:00,44.61,44.62,44.53,44.55,34500.0,21.4469,21.4517,21.4085,21.4181,34500.0
2010-05-27 12:20:00,44.54,44.55,44.47,44.47,67400.0,21.4133,21.4181,21.3796,21.3796,67400.0
2010-05-27 12:25:00,44.47,44.52,44.41,44.5,62700.0,21.3796,21.4037,21.3508,21.3941,62700.0
2010-05-27 12:30:00,44.49,44.52,44.46,44.46,42700.0,21.3892,21.4037,21.3748,21.3748,42700.0
2010-05-27 12:35:00,44.46,44.47,44.44,44.44,41100.0,21.3748,21.3796,21.3652,21.3652,41100.0
2010-05-27 12:40:00,44.44,44.47,44.39,44.45,55400.0,21.3652,21.3796,21.3412,21.37,55400.0
2010-05-27 12:45:00,44.45,44.56,44.44,44.54,59400.0,21.37,21.4229,21.3652,21.4133,59400.0
2010-05-27 12:50:00,44.55,44.55,44.41,44.43,71900.0,21.4181,21.4181,21.3508,21.3604,71900.0
2010-05-27 12:55:00,44.42,44.49,44.42,44.46,57500.0,21.3556,21.3892,21.3556,21.3748,57500.0
2010-05-27 13:00:00,44.46,44.5,44.38,44.48,124200.0,21.3748,21.3941,21.3364,21.3844,124200.0
2010-05-27 13:05:00,44.47,44.47,44.35,44.4,85700.0,21.3796,21.3796,21.3219,21.346,85700.0
2010-05-27 13:10:00,44.4,44.48,44.38,44.48,136600.0,21.346,21.3844,21.3364,21.3844,136600.0
2010-05-27 13:15:00,44.48,44.55,44.45,44.54,140000.0,21.3844,21.4181,21.37,21.4133,140000.0
2010-05-27 13:20:00,44.55,44.65,44.55,44.6,190600.0,21.4181,21.4662,21.4181,21.4421,190600.0
2010-05-27 13:25:00,44.6,44.65,44.56,44.56,63500.0,21.4421,21.4662,21.4229,21.4229,63500.0
2010-05-27 13:30:00,44.56,44.58,44.54,44.54,28800.0,21.4229,21.4325,21.4133,21.4133,28800.0
2010-05-27 13:35:00,44.56,44.68,44.56,44.63,71000.0,21.4229,21.4806,21.4229,21.4566,71000.0
2010-05-27 13:40:00,44.62,44.65,44.53,44.53,72600.0,21.4517,21.4662,21.4085,21.4085,72600.0
2010-05-27 13:45:00,44.53,44.62,44.51,44.61,68900.0,21.4085,21.4517,21.3989,21.4469,68900.0
2010-05-27 13:50:00,44.62,44.63,44.51,44.53,48200.0,21.4517,21.4566,21.3989,21.4085,48200.0
2010-05-27 13:55:00,44.53,44.61,44.48,44.53,76800.0,21.4085,21.4469,21.3844,21.4085,76800.0
2010-05-27 14:00:00,44.53,44.58,44.51,44.54,58200.0,21.4085,21.4325,21.3989,21.4133,58200.0
2010-05-27 14:05:00,44.55,44.72,44.55,44.67,137400.0,21.4181,21.4998,21.4181,21.4758,137400.0
2010-05-27 14:10:00,44.67,44.8,44.66,44.72,128300.0,21.4758,21.5383,21.471,21.4998,128300.0
2010-05-27 14:15:00,44.73,44.73,44.68,44.72,57800.0,21.5046,21.5046,21.4806,21.4998,57800.0
2010-05-27 14:20:00,44.72,44.76,44.68,44.72,126400.0,21.4998,21.5191,21.4806,21.4998,126400.0
2010-05-27 14:25:00,44.72,44.73,44.63,44.64,78600.0,21.4998,21.5046,21.4566,21.4614,78600.0
2010-05-27 14:30:00,44.64,44.7,44.6,44.67,131100.0,21.4614,21.4902,21.4421,21.4758,131100.0
2010-05-27 14:35:00,44.68,44.69,44.62,44.64,91800.0,21.4806,21.4854,21.4517,21.4614,91800.0
2010-05-27 14:40:00,44.63,44.65,44.58,44.59,94800.0,21.4566,21.4662,21.4325,21.4373,94800.0
2010-05-27 14:45:00,44.59,44.66,44.56,44.62,116400.0,21.4373,21.471,21.4229,21.4517,116400.0
2010-05-27 14:50:00,44.61,44.62,44.51,44.53,161700.0,21.4469,21.4517,21.3989,21.4085,161700.0
2010-05-27 14:55:00,44.55,44.58,44.5,44.51,68800.0,21.4181,21.4325,21.3941,21.3989,68800.0
2010-05-27 15:00:00,44.5,44.53,44.45,44.47,107400.0,21.3941,21.4085,21.37,21.3796,107400.0
2010-05-27 15:05:00,44.47,44.48,44.44,44.46,77700.0,21.3796,21.3844,21.3652,21.3748,77700.0
2010-05-27 15:10:00,44.46,44.61,44.41,44.58,183900.0,21.3748,21.4469,21.3508,21.4325,183900.0
2010-05-27 15:15:00,44.57,44.65,44.54,44.54,169800.0,21.4277,21.4662,21.4133,21.4133,169800.0
2010-05-27 15:20:00,44.54,44.56,44.47,44.54,154900.0,21.4133,21.4229,21.3796,21.4133,154900.0
2010-05-27 15:25:00,44.53,44.54,44.46,44.48,114400.0,21.4085,21.4133,21.3748,21.3844,114400.0
2010-05-27 15:30:00,44.48,44.51,44.45,44.46,208700.0,21.3844,21.3989,21.37,21.3748,208700.0
2010-05-27 15:35:00,44.47,44.6,44.47,44.56,254100.0,21.3796,21.4421,21.3796,21.4229,254100.0
2010-05-27 15:40:00,44.56,44.57,44.5,44.55,198700.0,21.4229,21.4277,21.3941,21.4181,198700.0
2010-05-27 15:45:00,44.55,44.61,44.52,44.54,449000.0,21.4181,21.4469,21.4037,21.4133,449000.0
2010-05-27 15:50:00,44.54,44.71,44.53,44.66,449400.0,21.4133,21.495,21.4085,21.471,449400.0
2010-05-27 15:55:00,44.66,44.78,44.61,44.73,1326100.0,21.471,21.5287,21.4469,21.5046,1326100.0
2010-05-28 09:30:00,44.76,44.76,44.56,44.63,132800.0,21.5191,21.5191,21.4229,21.4566,132800.0
2010-05-28 09:35:00,44.63,44.75,44.59,44.6,118300.0,21.4566,21.5142,21.4373,21.4421,118300.0
2010-05-28 09:40:00,44.61,44.63,44.4,44.4,81200.0,21.4469,21.4566,21.346,21.346,81200.0
2010-05-28 09:45:00,44.4,44.57,44.31,44.55,76700.0,21.346,21.4277,21.3027,21.4181,76700.0
2010-05-28 09:50:00,44.54,44.62,44.49,44.57,70200.0,21.4133,21.4517,21.3892,21.4277,70200.0
2010-05-28 09:55:00,44.57,44.64,44.45,44.57,107400.0,21.4277,21.4614,21.37,21.4277,107400.0
2010-05-28 10:00:00,44.57,44.58,44.4,44.45,97900.0,21.4277,21.4325,21.346,21.37,97900.0
2010-05-28 10:05:00,44.45,44.54,44.41,44.47,81300.0,21.37,21.4133,21.3508,21.3796,81300.0
2010-05-28 10:10:00,44.47,44.55,44.45,44.54,83600.0,21.3796,21.4181,21.37,21.4133,83600.0
2010-05-28 10:15:00,44.55,44.64,44.54,44.63,107600.0,21.4181,21.4614,21.4133,21.4566,107600.0
2010-05-28 10:20:00,44.63,44.67,44.59,44.63,116500.0,21.4566,21.4758,21.4373,21.4566,116500.0
2010-05-28 10:25:00,44.62,44.67,44.62,44.66,81900.0,21.4517,21.4758,21.4517,21.471,81900.0
2010-05-28 10:30:00,44.66,44.75,44.65,44.73,105400.0,21.471,21.5142,21.4662,21.5046,105400.0
2010-05-28 10:35:00,44.72,44.8,44.72,44.78,116600.0,21.4998,21.5383,21.4998,21.5287,116600.0
2010-05-28 10:40:00,44.79,44.79,44.62,44.62,67700.0,21.5335,21.5335,21.4517,21.4517,67700.0
2010-05-28 10:45:00,44.62,44.63,44.51,44.54,64100.0,21.4517,21.4566,21.3989,21.4133,64100.0
2010-05-28 10:50:00,44.54,44.59,44.43,44.43,84100.0,21.4133,21.4373,21.3604,21.3604,84100.0
2010-05-28 10:55:00,44.43,44.48,44.42,44.46,45500.0,21.3604,21.3844,21.3556,21.3748,45500.0
2010-05-28 11:00:00,44.45,44.54,44.44,44.52,62900.0,21.37,21.4133,21.3652,21.4037,62900.0
2010-05-28 11:05:00,44.52,44.56,44.44,44.56,50000.0,21.4037,21.4229,21.3652,21.4229,50000.0
2010-05-28 11:10:00,44.56,44.58,44.42,44.45,49500.0,21.4229,21.4325,21.3556,21.37,49500.0
2010-05-28 11:15:00,44.45,44.45,44.35,44.42,111000.0,21.37,21.37,21.3219,21.3556,111000.0
2010-05-28 11:20:00,44.4,44.53,44.4,44.47,70900.0,21.346,21.4085,21.346,21.3796,70900.0
2010-05-28 11:25:00,44.48,44.57,44.48,44.57,47700.0,21.3844,21.4277,21.3844,21.4277,47700.0
2010-05-28 11:30:00,44.57,44.59,44.55,44.57,44800.0,21.4277,21.4373,21.4181,21.4277,44800.0
2010-05-28 11:35:00,44.56,44.62,44.56,44.56,73500.0,21.4229,21.4517,21.4229,21.4229,73500.0
2010-05-28 11:40:00,44.56,44.62,44.55,44.61,27300.0,21.4229,21.4517,21.4181,21.4469,27300.0
2010-05-28 11:45:00,44.61,44.69,44.54,44.67,69500.0,21.4469,21.4854,21.4133,21.4758,69500.0
2010-05-28 11:50:00,44.68,44.68,44.58,44.61,53800.0,21.4806,21.4806,21.4325,21.4469,53800.0
2010-05-28 11:55:00,44.6,44.6,44.56,44.57,49300.0,21.4421,21.4421,21.4229,21.4277,49300.0
2010-05-28 12:00:00,44.56,44.63,44.55,44.59,59300.0,21.4229,21.4566,21.4181,21.4373,59300.0
2010-05-28 12:05:00,44.59,44.61,44.56,44.61,68800.0,21.4373,21.4469,21.4229,21.4469,68800.0
2010-05-28 12:10:00,44.61,44.63,44.56,44.56,37500.0,21.4469,21.4566,21.4229,21.4229,37500.0
2010-05-28 12:15:00,44.55,44.59,44.5,44.58,56900.0,21.4181,21.4373,21.3941,21.4325,56900.0
2010-05-28 12:20:00,44.58,44.7,44.57,44.64,115100.0,21.4325,21.4902,21.4277,21.4614,115100.0
2010-05-28 12:25:00,44.64,44.71,44.62,44.63,59400.0,21.4614,21.495,21.4517,21.4566,59400.0
2010-05-28 12:30:00,44.62,44.62,44.53,44.54,34900.0,21.4517,21.4517,21.4085,21.4133,34900.0
2010-05-28 12:35:00,44.53,44.53,44.25,44.25,184500.0,21.4085,21.4085,21.2739,21.2739,184500.0
2010-05-28 12:40:00,44.25,44.3,44.16,44.22,232600.0,21.2739,21.2979,21.2306,21.2594,232600.0
2010-05-28 12:45:00,44.22,44.25,44.13,44.23,161000.0,21.2594,21.2739,21.2162,21.2642,161000.0
2010-05-28 12:50:00,44.24,44.26,44.18,44.25,69600.0,21.2691,21.2787,21.2402,21.2739,69600.0
2010-05-28 12:55:00,44.26,44.28,44.19,44.22,56800.0,21.2787,21.2883,21.245,21.2594,56800.0
2010-05-28 13:00:00,44.22,44.32,44.17,44.2,56600.0,21.2594,21.3075,21.2354,21.2498,56600.0
2010-05-28 13:05:00,44.19,44.2,44.15,44.17,70200.0,21.245,21.2498,21.2258,21.2354,70200.0
2010-05-28 13:10:00,44.17,44.23,44.11,44.21,67400.0,21.2354,21.2642,21.2066,21.2546,67400.0
2010-05-28 13:15:00,44.21,44.28,44.19,44.25,44400.0,21.2546,21.2883,21.245,21.2739,44400.0
2010-05-28 13:20:00,44.25,44.26,44.17,44.21,35400.0,21.2739,21.2787,21.2354,21.2546,35400.0
2010-05-28 13:25:00,44.2,44.29,44.19,44.19,35300.0,21.2498,21.2931,21.245,21.245,35300.0
2010-05-28 13:30:00,44.19,44.28,44.17,44.23,69300.0,21.245,21.2883,21.2354,21.2642,69300.0
2010-05-28 13:35:00,44.22,44.22,44.12,44.17,52300.0,21.2594,21.2594,21.2114,21.2354,52300.0
2010-05-28 13:40:00,44.17,44.26,44.15,44.19,51400.0,21.2354,21.2787,21.2258,21.245,51400.0
2010-05-28 13:45:00,44.19,44.2,44.09,44.16,91700.0,21.245,21.2498,21.1969,21.2306,91700.0
2010-05-28 13:50:00,44.16,44.26,44.13,44.25,52100.0,21.2306,21.2787,21.2162,21.2739,52100.0
2010-05-28 13:55:00,44.24,44.24,44.09,44.1,53300.0,21.2691,21.2691,21.1969,21.2017,53300.0
2010-05-28 14:00:00,44.09,44.18,44.06,44.12,91600.0,21.1969,21.2402,21.1825,21.2114,91600.0
2010-05-28 14:05:00,44.12,44.12,44.02,44.06,130000.0,21.2114,21.2114,21.1633,21.1825,130000.0
2010-05-28 14:10:00,44.07,44.15,44.04,44.11,66000.0,21.1873,21.2258,21.1729,21.2066,66000.0
2010-05-28 14:15:00,44.1,44.19,44.08,44.19,68900.0,21.2017,21.245,21.1921,21.245,68900.0
2010-05-28 14:20:00,44.19,44.19,44.11,44.14,50500.0,21.245,21.245,21.2066,21.221,50500.0
2010-05-28 14:25:00,44.14,44.19,44.12,44.17,40600.0,21.221,21.245,21.2114,21.2354,40600.0
2010-05-28 14:30:00,44.17,44.17,44.1,44.14,65200.0,21.2354,21.2354,21.2017,21.221,65200.0
2010-05-28 14:35:00,44.13,44.21,44.13,44.15,79600.0,21.2162,21.2546,21.2162,21.2258,79600.0
2010-05-28 14:40:00,44.15,44.21,44.15,44.21,62700.0,21.2258,21.2546,21.2258,21.2546,62700.0
2010-05-28 14:45:00,44.21,44.38,44.19,44.37,142800.0,21.2546,21.3364,21.245,21.3316,142800.0
2010-05-28 14:50:00,44.36,44.41,44.32,44.36,103500.0,21.3267,21.3508,21.3075,21.3267,103500.0
2010-05-28 14:55:00,44.36,44.36,44.25,44.28,51100.0,21.3267,21.3267,21.2739,21.2883,51100.0
2010-05-28 15:00:00,44.27,44.28,44.17,44.22,85700.0,21.2835,21.2883,21.2354,21.2594,85700.0
2010-05-28 15:05:00,44.23,44.26,44.19,44.23,102700.0,21.2642,21.2787,21.245,21.2642,102700.0
2010-05-28 15:10:00,44.24,44.3,44.24,44.24,64200.0,21.2691,21.2979,21.2691,21.2691,64200.0
2010-05-28 15:15:00,44.24,44.34,44.2,44.34,148000.0,21.2691,21.3171,21.2498,21.3171,148000.0
2010-05-28 15:20:00,44.34,44.42,44.34,44.39,139000.0,21.3171,21.3556,21.3171,21.3412,139000.0
2010-05-28 15:25:00,44.4,44.48,44.39,44.44,108500.0,21.346,21.3844,21.3412,21.3652,108500.0
2010-05-28 15:30:00,44.43,44.47,44.39,44.44,86000.0,21.3604,21.3796,21.3412,21.3652,86000.0
2010-05-28 15:35:00,44.44,44.45,44.36,44.42,116900.0,21.3652,21.37,21.3267,21.3556,116900.0
2010-05-28 15:40:00,44.42,44.46,44.35,44.44,132400.0,21.3556,21.3748,21.3219,21.3652,132400.0
2010-05-28 15:45:00,44.44,44.47,44.27,44.39,491800.0,21.3652,21.3796,21.2835,21.3412,491800.0
2010-05-28 15:50:00,44.38,44.4,44.31,44.34,301200.0,21.3364,21.346,21.3027,21.3171,301200.0
2010-05-28 15:55:00,44.34,44.35,44.03,44.15,1132900.0,21.3171,21.3219,21.1681,21.2258,1132900.0
2010-06-01 09:30:00,43.77,43.88,43.53,43.61,260400.0,21.0431,21.096,20.9277,20.9662,260400.0
2010-06-01 09:35:00,43.62,43.66,43.51,43.64,212200.0,20.971,20.9902,20.9181,20.9806,212200.0
2010-06-01 09:40:00,43.67,43.88,43.66,43.69,179300.0,20.995,21.096,20.9902,21.0046,179300.0
2010-06-01 09:45:00,43.7,43.97,43.65,43.95,107400.0,21.0094,21.1393,20.9854,21.1296,107400.0
2010-06-01 09:50:00,43.94,43.96,43.69,43.87,159500.0,21.1248,21.1344,21.0046,21.0912,159500.0
2010-06-01 09:55:00,43.87,43.98,43.87,43.97,77400.0,21.0912,21.1441,21.0912,21.1393,77400.0
2010-06-01 10:00:00,43.97,44.26,43.97,44.18,139600.0,21.1393,21.2787,21.1393,21.2402,139600.0
2010-06-01 10:05:00,44.18,44.2,44.03,44.09,110500.0,21.2402,21.2498,21.1681,21.1969,110500.0
2010-06-01 10:10:00,44.09,44.13,44.02,44.08,76700.0,21.1969,21.2162,21.1633,21.1921,76700.0
2010-06-01 10:15:00,44.09,44.15,44.09,44.15,50600.0,21.1969,21.2258,21.1969,21.2258,50600.0
2010-06-01 10:20:00,44.16,44.22,44.11,44.12,130500.0,21.2306,21.2594,21.2066,21.2114,130500.0
2010-06-01 10:25:00,44.13,44.21,44.12,44.19,71100.0,21.2162,21.2546,21.2114,21.245,71100.0
2010-06-01 10:30:00,44.19,44.29,44.19,44.22,76700.0,21.245,21.2931,21.245,21.2594,76700.0
2010-06-01 10:35:00,44.21,44.22,44.15,44.18,55900.0,21.2546,21.2594,21.2258,21.2402,55900.0
2010-06-01 10:40:00,44.17,44.28,44.17,44.28,68600.0,21.2354,21.2883,21.2354,21.2883,68600.0
2010-06-01 10:45:00,44.28,44.37,44.28,44.35,171100.0,21.2883,21.3316,21.2883,21.3219,171100.0
2010-06-01 10:50:00,44.34,44.36,44.31,44.32,41100.0,21.3171,21.3267,21.3027,21.3075,41100.0
2010-06-01 10:55:00,44.33,44.42,44.32,44.41,106700.0,21.3123,21.3556,21.3075,21.3508,106700.0
2010-06-01 11:00:00,44.42,44.44,44.38,44.38,122100.0,21.3556,21.3652,21.3364,21.3364,122100.0
2010-06-01 11:05:00,44.38,44.38,44.28,44.32,63200.0,21.3364,21.3364,21.2883,21.3075,63200.0
2010-06-01 11:10:00,44.32,44.34,44.21,44.22,58100.0,21.3075,21.3171,21.2546,21.2594,58100.0
2010-06-01 11:15:00,44.22,44.23,44.18,44.18,90600.0,21.2594,21.2642,21.2402,21.2402,90600.0
2010-06-01 11:20:00,44.18,44.26,44.17,44.26,74300.0,21.2402,21.2787,21.2354,21.2787,74300.0
2010-06-01 11:25:00,44.25,44.35,43.95,44.33,411900.0,21.2739,21.3219,21.1296,21.3123,411900.0
2010-06-01 11:30:00,44.32,44.34,44.29,44.29,26100.0,21.3075,21.3171,21.2931,21.2931,26100.0
2010-06-01 11:35:00,44.3,44.3,44.24,44.28,54200.0,21.2979,21.2979,21.2691,21.2883,54200.0
2010-06-01 11:40:00,44.28,44.28,44.19,44.2,41400.0,21.2883,21.2883,21.245,21.2498,41400.0
2010-06-01 11:45:00,44.19,44.2,44.12,44.17,100000.0,21.245,21.2498,21.2114,21.2354,100000.0
2010-06-01 11:50:00,44.17,44.19,44.14,44.16,72300.0,21.2354,21.245,21.221,21.2306,72300.0
2010-06-01 11:55:00,44.15,44.19,44.09,44.1,105000.0,21.2258,21.245,21.1969,21.2017,105000.0
2010-06-01 12:00:00,44.1,44.19,44.09,44.17,59300.0,21.2017,21.245,21.1969,21.2354,59300.0
2010-06-01 12:05:00,44.17,44.2,44.14,44.15,36300.0,21.2354,21.2498,21.221,21.2258,36300.0
2010-06-01 12:10:00,44.14,44.24,44.1,44.22,103100.0,21.221,21.2691,21.2017,21.2594,103100.0
2010-06-01 12:15:00,44.21,44.21,44.13,44.17,79900.0,21.2546,21.2546,21.2162,21.2354,79900.0
2010-06-01 12:20:00,44.17,44.2,44.14,44.19,44400.0,21.2354,21.2498,21.221,21.245,44400.0
2010-06-01 12:25:00,44.2,44.27,44.19,44.22,58200.0,21.2498,21.2835,21.245,21.2594,58200.0
2010-06-01 12:30:00,44.22,44.31,44.22,44.29,86400.0,21.2594,21.3027,21.2594,21.2931,86400.0
2010-06-01 12:35:00,44.29,44.31,44.26,44.31,54400.0,21.2931,21.3027,21.2787,21.3027,54400.0
2010-06-01 12:40:00,44.31,44.35,44.29,44.3,50300.0,21.3027,21.3219,21.2931,21.2979,50300.0
2010-06-01 12:45:00,44.3,44.34,44.3,44.31,64700.0,21.2979,21.3171,21.2979,21.3027,64700.0
2010-06-01 12:50:00,44.31,44.33,44.3,44.33,40600.0,21.3027,21.3123,21.2979,21.3123,40600.0
2010-06-01 12:55:00,44.33,44.34,44.26,44.26,68400.0,21.3123,21.3171,21.2787,21.2787,68400.0
2010-06-01 13:00:00,44.26,44.3,44.26,44.29,24900.0,21.2787,21.2979,21.2787,21.2931,24900.0
2010-06-01 13:05:00,44.28,44.31,44.28,44.3,40000.0,21.2883,21.3027,21.2883,21.2979,40000.0
2010-06-01 13:10:00,44.3,44.44,44.3,44.43,58700.0,21.2979,21.3652,21.2979,21.3604,58700.0
2010-06-01 13:15:00,44.43,44.5,44.41,44.46,64100.0,21.3604,21.3941,21.3508,21.3748,64100.0
2010-06-01 13:20:00,44.47,44.5,44.45,44.45,51400.0,21.3796,21.3941,21.37,21.37,51400.0
2010-06-01 13:25:00,44.45,44.5,44.44,44.49,37300.0,21.37,21.3941,21.3652,21.3892,37300.0
2010-06-01 13:30:00,44.5,44.54,44.46,44.47,57400.0,21.3941,21.4133,21.3748,21.3796,57400.0
2010-06-01 13:35:00,44.46,44.5,44.41,44.49,38800.0,21.3748,21.3941,21.3508,21.3892,38800.0
2010-06-01 13:40:00,44.49,44.51,44.45,44.47,52600.0,21.3892,21.3989,21.37,21.3796,52600.0
2010-06-01 13:45:00,44.48,44.59,44.47,44.55,66000.0,21.3844,21.4373,21.3796,21.4181,66000.0
2010-06-01 13:50:00,44.56,44.56,44.46,44.47,53600.0,21.4229,21.4229,21.3748,21.3796,53600.0
2010-06-01 13:55:00,44.47,44.47,44.39,44.4,82800.0,21.3796,21.3796,21.3412,21.346,82800.0
2010-06-01 14:00:00,44.39,44.39,44.23,44.23,174000.0,21.3412,21.3412,21.2642,21.2642,174000.0
2010-06-01 14:05:00,44.24,44.3,44.15,44.19,91300.0,21.2691,21.2979,21.2258,21.245,91300.0
2010-06-01 14:10:00,44.19,44.28,44.18,44.28,49400.0,21.245,21.2883,21.2402,21.2883,49400.0
2010-06-01 14:15:00,44.28,44.28,44.16,44.23,67000.0,21.2883,21.2883,21.2306,21.2642,67000.0
2010-06-01 14:20:00,44.23,44.34,44.18,44.34,73000.0,21.2642,21.3171,21.2402,21.3171,73000.0
2010-06-01 14:25:00,44.34,44.39,44.33,44.38,65800.0,21.3171,21.3412,21.3123,21.3364,65800.0
2010-06-01 14:30:00,44.39,44.45,44.39,44.43,118200.0,21.3412,21.37,21.3412,21.3604,118200.0
2010-06-01 14:35:00,44.43,44.44,44.4,44.4,71900.0,21.3604,21.3652,21.346,21.346,71900.0
2010-06-01 14:40:00,44.41,44.46,44.38,44.44,65700.0,21.3508,21.3748,21.3364,21.3652,65700.0
2010-06-01 14:45:00,44.45,44.52,44.44,44.51,78100.0,21.37,21.4037,21.3652,21.3989,78100.0
2010-06-01 14:50:00,44.51,44.52,44.37,44.39,106900.0,21.3989,21.4037,21.3316,21.3412,106900.0
2010-06-01 14:55:00,44.39,44.47,44.34,44.46,74000.0,21.3412,21.3796,21.3171,21.3748,74000.0
2010-06-01 15:00:00,44.46,44.47,44.39,44.44,93400.0,21.3748,21.3796,21.3412,21.3652,93400.0
2010-06-01 15:05:00,44.44,44.46,44.38,44.42,95900.0,21.3652,21.3748,21.3364,21.3556,95900.0
2010-06-01 15:10:00,44.42,44.54,44.38,44.53,145000.0,21.3556,21.4133,21.3364,21.4085,145000.0
2010-06-01 15:15:00,44.53,44.54,44.47,44.48,100800.0,21.4085,21.4133,21.3796,21.3844,100800.0
2010-06-01 15:20:00,44.48,44.51,44.22,44.34,156500.0,21.3844,21.3989,21.2594,21.3171,156500.0
2010-06-01 15:25:00,44.34,44.38,44.27,44.38,97800.0,21.3171,21.3364,21.2835,21.3364,97800.0
2010-06-01 15:30:00,44.38,44.43,44.34,44.43,181700.0,21.3364,21.3604,21.3171,21.3604,181700.0
2010-06-01 15:35:00,44.43,44.49,44.4,44.41,224400.0,21.3604,21.3892,21.346,21.3508,224400.0
2010-06-01 15:40:00,44.41,44.44,44.37,44.39,281200.0,21.3508,21.3652,21.3316,21.3412,281200.0
2010-06-01 15:45:00,44.39,44.39,44.23,44.26,484300.0,21.3412,21.3412,21.2642,21.2787,484300.0
2010-06-01 15:50:00,44.27,44.27,44.05,44.06,284400.0,21.2835,21.2835,21.1777,21.1825,284400.0
2010-06-01 15:55:00,44.06,44.08,43.88,43.95,571200.0,21.1825,21.1921,21.096,21.1296,571200.0
2010-06-02 09:30:00,44.04,44.49,44.04,44.42,213900.0,21.1729,21.3892,21.1729,21.3556,213900.0
2010-06-02 09:35:00,44.4,44.49,44.36,44.43,118800.0,21.346,21.3892,21.3267,21.3604,118800.0
2010-06-02 09:40:00,44.43,44.47,44.36,44.41,96500.0,21.3604,21.3796,21.3267,21.3508,96500.0
2010-06-02 09:45:00,44.41,44.41,44.26,44.28,105200.0,21.3508,21.3508,21.2787,21.2883,105200.0
2010-06-02 09:50:00,44.28,44.28,44.13,44.19,121200.0,21.2883,21.2883,21.2162,21.245,121200.0
2010-06-02 09:55:00,44.19,44.24,44.17,44.24,75600.0,21.245,21.2691,21.2354,21.2691,75600.0
2010-06-02 10:00:00,44.23,44.31,44.17,44.24,110900.0,21.2642,21.3027,21.2354,21.2691,110900.0
2010-06-02 10:05:00,44.26,44.28,44.19,44.21,71900.0,21.2787,21.2883,21.245,21.2546,71900.0
2010-06-02 10:10:00,44.21,44.27,44.07,44.11,94900.0,21.2546,21.2835,21.1873,21.2066,94900.0
2010-06-02 10:15:00,44.11,44.22,44.11,44.18,88400.0,21.2066,21.2594,21.2066,21.2402,88400.0
2010-06-02 10:20:00,44.17,44.26,44.16,44.26,71900.0,21.2354,21.2787,21.2306,21.2787,71900.0
2010-06-02 10:25:00,44.25,44.29,44.24,44.26,73300.0,21.2739,21.2931,21.2691,21.2787,73300.0
2010-06-02 10:30:00,44.26,44.31,44.25,44.3,73700.0,21.2787,21.3027,21.2739,21.2979,73700.0
2010-06-02 10:35:00,44.3,44.39,44.29,44.32,77200.0,21.2979,21.3412,21.2931,21.3075,77200.0
2010-06-02 10:40:00,44.32,44.33,44.26,44.28,63600.0,21.3075,21.3123,21.2787,21.2883,63600.0
2010-06-02 10:45:00,44.28,44.29,44.23,44.25,100800.0,21.2883,21.2931,21.2642,21.2739,100800.0
2010-06-02 10:50:00,44.25,44.34,44.21,44.33,85100.0,21.2739,21.3171,21.2546,21.3123,85100.0
2010-06-02 10:55:00,44.32,44.43,44.31,44.41,61500.0,21.3075,21.3604,21.3027,21.3508,61500.0
2010-06-02 11:00:00,44.42,44.43,44.39,44.42,57100.0,21.3556,21.3604,21.3412,21.3556,57100.0
2010-06-02 11:05:00,44.42,44.5,44.41,44.45,94500.0,21.3556,21.3941,21.3508,21.37,94500.0
2010-06-02 11:10:00,44.46,44.5,44.43,44.48,65900.0,21.3748,21.3941,21.3604,21.3844,65900.0
2010-06-02 11:15:00,44.48,44.6,44.48,44.54,135300.0,21.3844,21.4421,21.3844,21.4133,135300.0
2010-06-02 11:20:00,44.54,44.63,44.53,44.6,69900.0,21.4133,21.4566,21.4085,21.4421,69900.0
2010-06-02 11:25:00,44.6,44.62,44.49,44.52,66300.0,21.4421,21.4517,21.3892,21.4037,66300.0
2010-06-02 11:30:00,44.52,44.55,44.46,44.54,66800.0,21.4037,21.4181,21.3748,21.4133,66800.0
2010-06-02 11:35:00,44.54,44.61,44.53,44.58,73100.0,21.4133,21.4469,21.4085,21.4325,73100.0
2010-06-02 11:40:00,44.58,44.67,44.58,44.65,59200.0,21.4325,21.4758,21.4325,21.4662,59200.0
2010-06-02 11:45:00,44.65,44.68,44.63,44.63,69200.0,21.4662,21.4806,21.4566,21.4566,69200.0
2010-06-02 11:50:00,44.64,44.69,44.64,44.64,59500.0,21.4614,21.4854,21.4614,21.4614,59500.0
2010-06-02 11:55:00,44.64,44.7,44.61,44.69,70200.0,21.4614,21.4902,21.4469,21.4854,70200.0
2010-06-02 12:00:00,44.69,44.73,44.68,44.73,58100.0,21.4854,21.5046,21.4806,21.5046,58100.0
2010-06-02 12:05:00,44.73,44.74,44.67,44.67,58100.0,21.5046,21.5094,21.4758,21.4758,58100.0
2010-06-02 12:10:00,44.68,44.68,44.63,44.64,62800.0,21.4806,21.4806,21.4566,21.4614,62800.0
2010-06-02 12:15:00,44.63,44.67,44.6,44.62,71500.0,21.4566,21.4758,21.4421,21.4517,71500.0
2010-06-02 12:20:00,44.63,44.63,44.54,44.63,101000.0,21.4566,21.4566,21.4133,21.4566,101000.0
2010-06-02 12:25:00,44.63,44.65,44.6,44.6,58300.0,21.4566,21.4662,21.4421,21.4421,58300.0
2010-06-02 12:30:00,44.61,44.66,44.6,44.65,40400.0,21.4469,21.471,21.4421,21.4662,40400.0
2010-06-02 12:35:00,44.64,44.68,44.64,44.66,40500.0,21.4614,21.4806,21.4614,21.471,40500.0
2010-06-02 12:40:00,44.66,44.67,44.59,44.62,61300.0,21.471,21.4758,21.4373,21.4517,61300.0
2010-06-02 12:45:00,44.61,44.68,44.61,44.67,45100.0,21.4469,21.4806,21.4469,21.4758,45100.0
2010-06-02 12:50:00,44.67,44.67,44.59,44.59,37300.0,21.4758,21.4758,21.4373,21.4373,37300.0
2010-06-02 12:55:00,44.6,44.6,44.55,44.57,63700.0,21.4421,21.4421,21.4181,21.4277,63700.0
2010-06-02 13:00:00,44.57,44.59,44.55,44.57,59000.0,21.4277,21.4373,21.4181,21.4277,59000.0
2010-06-02 13:05:00,44.57,44.59,44.55,44.57,76400.0,21.4277,21.4373,21.4181,21.4277,76400.0
2010-06-02 13:10:00,44.56,44.58,44.55,44.56,47200.0,21.4229,21.4325,21.4181,21.4229,47200.0
2010-06-02 13:15:00,44.56,44.56,44.53,44.55,47800.0,21.4229,21.4229,21.4085,21.4181,47800.0
2010-06-02 13:20:00,44.55,44.58,44.54,44.56,58200.0,21.4181,21.4325,21.4133,21.4229,58200.0
2010-06-02 13:25:00,44.55,44.56,44.51,44.53,77800.0,21.4181,21.4229,21.3989,21.4085,77800.0
2010-06-02 13:30:00,44.52,44.56,44.51,44.55,72500.0,21.4037,21.4229,21.3989,21.4181,72500.0
2010-06-02 13:35:00,44.54,44.58,44.52,44.56,51500.0,21.4133,21.4325,21.4037,21.4229,51500.0
2010-06-02 13:40:00,44.56,44.58,44.52,44.52,95900.0,21.4229,21.4325,21.4037,21.4037,95900.0
2010-06-02 13:45:00,44.52,44.55,44.5,44.52,64900.0,21.4037,21.4181,21.3941,21.4037,64900.0
2010-06-02 13:50:00,44.52,44.54,44.5,44.52,45400.0,21.4037,21.4133,21.3941,21.4037,45400.0
2010-06-02 13:55:00,44.53,44.54,44.49,44.53,48400.0,21.4085,21.4133,21.3892,21.4085,48400.0
2010-06-02 14:00:00,44.53,44.54,44.49,44.5,48600.0,21.4085,21.4133,21.3892,21.3941,48600.0
2010-06-02 14:05:00,44.5,44.58,44.48,44.57,89800.0,21.3941,21.4325,21.3844,21.4277,89800.0
2010-06-02 14:10:00,44.58,44.62,44.55,44.62,88700.0,21.4325,21.4517,21.4181,21.4517,88700.0
2010-06-02 14:15:00,44.62,44.64,44.57,44.59,117800.0,21.4517,21.4614,21.4277,21.4373,117800.0
2010-06-02 14:20:00,44.57,44.59,44.5,44.53,76200.0,21.4277,21.4373,21.3941,21.4085,76200.0
2010-06-02 14:25:00,44.54,44.63,44.52,44.59,92000.0,21.4133,21.4566,21.4037,21.4373,92000.0
2010-06-02 14:30:00,44.59,44.64,44.57,44.61,71400.0,21.4373,21.4614,21.4277,21.4469,71400.0
2010-06-02 14:35:00,44.62,44.68,44.62,44.65,65800.0,21.4517,21.4806,21.4517,21.4662,65800.0
2010-06-02 14:40:00,44.65,44.77,44.65,44.77,140300.0,21.4662,21.5239,21.4662,21.5239,140300.0
2010-06-02 14:45:00,44.77,44.82,44.75,44.82,107200.0,21.5239,21.5479,21.5142,21.5479,107200.0
2010-06-02 14:50:00,44.82,44.89,44.81,44.89,179900.0,21.5479,21.5816,21.5431,21.5816,179900.0
2010-06-02 14:55:00,44.88,44.91,44.82,44.85,124400.0,21.5767,21.5912,21.5479,21.5623,124400.0
2010-06-02 15:00:00,44.84,44.95,44.84,44.94,181200.0,21.5575,21.6104,21.5575,21.6056,181200.0
2010-06-02 15:05:00,44.94,44.98,44.9,44.96,289800.0,21.6056,21.6248,21.5864,21.6152,289800.0
2010-06-02 15:10:00,44.96,45.06,44.94,45.04,189800.0,21.6152,21.6633,21.6056,21.6537,189800.0
2010-06-02 15:15:00,45.04,45.05,44.96,45.03,188400.0,21.6537,21.6585,21.6152,21.6489,188400.0
2010-06-02 15:20:00,45.03,45.06,44.97,45.01,125700.0,21.6489,21.6633,21.62,21.6392,125700.0
2010-06-02 15:25:00,45.02,45.06,44.99,45.04,163500.0,21.6441,21.6633,21.6296,21.6537,163500.0
2010-06-02 15:30:00,45.04,45.06,44.92,44.95,216900.0,21.6537,21.6633,21.596,21.6104,216900.0
2010-06-02 15:35:00,44.95,45.01,44.93,44.97,163700.0,21.6104,21.6392,21.6008,21.62,163700.0
2010-06-02 15:40:00,44.97,45.0,44.92,44.96,181800.0,21.62,21.6344,21.596,21.6152,181800.0
2010-06-02 15:45:00,44.96,44.96,44.82,44.88,306500.0,21.6152,21.6152,21.5479,21.5767,306500.0
2010-06-02 15:50:00,44.88,45.0,44.85,44.99,319400.0,21.5767,21.6344,21.5623,21.6296,319400.0
2010-06-02 15:55:00,44.99,45.06,44.96,45.05,663500.0,21.6296,21.6633,21.6152,21.6585,663500.0
2010-06-03 09:30:00,45.06,45.26,44.89,45.25,159300.0,21.6633,21.7594,21.5816,21.7546,159300.0
2010-06-03 09:35:00,45.25,45.36,45.1,45.16,78400.0,21.7546,21.8075,21.6825,21.7114,78400.0
2010-06-03 09:40:00,45.16,45.17,44.97,45.07,77700.0,21.7114,21.7162,21.62,21.6681,77700.0
2010-06-03 09:45:00,45.08,45.13,45.06,45.08,75300.0,21.6729,21.6969,21.6633,21.6729,75300.0
2010-06-03 09:50:00,45.09,45.09,45.0,45.0,97400.0,21.6777,21.6777,21.6344,21.6344,97400.0
2010-06-03 09:55:00,45.0,45.05,44.92,44.94,103700.0,21.6344,21.6585,21.596,21.6056,103700.0
2010-06-03 10:00:00,44.9,44.98,44.84,44.89,106100.0,21.5864,21.6248,21.5575,21.5816,106100.0
2010-06-03 10:05:00,44.88,45.0,44.87,44.97,86500.0,21.5767,21.6344,21.5719,21.62,86500.0
2010-06-03 10:10:00,44.98,45.02,44.97,44.99,44400.0,21.6248,21.6441,21.62,21.6296,44400.0
2010-06-03 10:15:00,44.99,45.03,44.83,44.84,80500.0,21.6296,21.6489,21.5527,21.5575,80500.0
2010-06-03 10:20:00,44.84,44.9,44.8,44.85,59400.0,21.5575,21.5864,21.5383,21.5623,59400.0
2010-06-03 10:25:00,44.85,45.01,44.85,44.97,49200.0,21.5623,21.6392,21.5623,21.62,49200.0
2010-06-03 10:30:00,44.95,45.03,44.89,45.0,53800.0,21.6104,21.6489,21.5816,21.6344,53800.0
2010-06-03 10:35:00,45.0,45.03,44.9,44.96,47000.0,21.6344,21.6489,21.5864,21.6152,47000.0
2010-06-03 10:40:00,44.97,45.01,44.89,44.9,65400.0,21.62,21.6392,21.5816,21.5864,65400.0
2010-06-03 10:45:00,44.9,45.02,44.9,45.01,55500.0,21.5864,21.6441,21.5864,21.6392,55500.0
2010-06-03 10:50:00,45.01,45.05,44.96,44.96,49300.0,21.6392,21.6585,21.6152,21.6152,49300.0
2010-06-03 10:55:00,44.97,45.03,44.96,44.97,51200.0,21.62,21.6489,21.6152,21.62,51200.0
2010-06-03 11:00:00,44.97,45.0,44.87,44.89,69200.0,21.62,21.6344,21.5719,21.5816,69200.0
2010-06-03 11:05:00,44.89,44.94,44.87,44.88,65700.0,21.5816,21.6056,21.5719,21.5767,65700.0
2010-06-03 11:10:00,44.87,44.89,44.81,44.83,42700.0,21.5719,21.5816,21.5431,21.5527,42700.0
2010-06-03 11:15:00,44.83,44.91,44.83,44.91,34200.0,21.5527,21.5912,21.5527,21.5912,34200.0
2010-06-03 11:20:00,44.91,44.99,44.9,44.99,46900.0,21.5912,21.6296,21.5864,21.6296,46900.0
2010-06-03 11:25:00,44.98,44.99,44.94,44.95,53300.0,21.6248,21.6296,21.6056,21.6104,53300.0
2010-06-03 11:30:00,44.95,44.97,44.91,44.97,43400.0,21.6104,21.62,21.5912,21.62,43400.0
2010-06-03 11:35:00,44.97,45.0,44.96,44.99,45600.0,21.62,21.6344,21.6152,21.6296,45600.0
2010-06-03 11:40:00,44.99,44.99,44.92,44.95,54700.0,21.6296,21.6296,21.596,21.6104,54700.0
2010-06-03 11:45:00,44.95,44.98,44.92,44.98,51800.0,21.6104,21.6248,21.596,21.6248,51800.0
2010-06-03 11:50:00,44.98,44.99,44.92,44.96,42000.0,21.6248,21.6296,21.596,21.6152,42000.0
2010-06-03 11:55:00,44.96,44.96,44.87,44.89,51400.0,21.6152,21.6152,21.5719,21.5816,51400.0
2010-06-03 12:00:00,44.89,44.91,44.85,44.88,46600.0,21.5816,21.5912,21.5623,21.5767,46600.0
2010-06-03 12:05:00,44.88,44.9,44.77,44.81,88600.0,21.5767,21.5864,21.5239,21.5431,88600.0
2010-06-03 12:10:00,44.81,44.87,44.76,44.86,43300.0,21.5431,21.5719,21.5191,21.5671,43300.0
2010-06-03 12:15:00,44.85,44.87,44.74,44.82,51500.0,21.5623,21.5719,21.5094,21.5479,51500.0
2010-06-03 12:20:00,44.83,44.85,44.69,44.73,60700.0,21.5527,21.5623,21.4854,21.5046,60700.0
2010-06-03 12:25:00,44.73,44.78,44.71,44.75,41700.0,21.5046,21.5287,21.495,21.5142,41700.0
2010-06-03 12:30:00,44.75,44.76,44.69,44.72,50700.0,21.5142,21.5191,21.4854,21.4998,50700.0
2010-06-03 12:35:00,44.72,44.78,44.71,44.78,48400.0,21.4998,21.5287,21.495,21.5287,48400.0
2010-06-03 12:40:00,44.77,44.78,44.72,44.77,38500.0,21.5239,21.5287,21.4998,21.5239,38500.0
2010-06-03 12:45:00,44.78,44.8,44.75,44.76,37300.0,21.5287,21.5383,21.5142,21.5191,37300.0
2010-06-03 12:50:00,44.75,44.79,44.74,44.77,34700.0,21.5142,21.5335,21.5094,21.5239,34700.0
2010-06-03 12:55:00,44.77,44.81,44.76,44.81,25200.0,21.5239,21.5431,21.5191,21.5431,25200.0
2010-06-03 13:00:00,44.81,44.83,44.76,44.82,42200.0,21.5431,21.5527,21.5191,21.5479,42200.0
2010-06-03 13:05:00,44.82,44.87,44.8,44.84,30700.0,21.5479,21.5719,21.5383,21.5575,30700.0
2010-06-03 13:10:00,44.84,44.85,44.76,44.76,40000.0,21.5575,21.5623,21.5191,21.5191,40000.0
2010-06-03 13:15:00,44.77,44.83,44.75,44.77,40000.0,21.5239,21.5527,21.5142,21.5239,40000.0
2010-06-03 13:20:00,44.77,44.81,44.76,44.78,29000.0,21.5239,21.5431,21.5191,21.5287,29000.0
2010-06-03 13:25:00,44.78,44.8,44.76,44.79,42300.0,21.5287,21.5383,21.5191,21.5335,42300.0
2010-06-03 13:30:00,44.78,44.83,44.78,44.79,43800.0,21.5287,21.5527,21.5287,21.5335,43800.0
2010-06-03 13:35:00,44.79,44.84,44.76,44.84,34600.0,21.5335,21.5575,21.5191,21.5575,34600.0
2010-06-03 13:40:00,44.84,44.93,44.84,44.91,66600.0,21.5575,21.6008,21.5575,21.5912,66600.0
2010-06-03 13:45:00,44.92,44.94,44.89,44.9,65300.0,21.596,21.6056,21.5816,21.5864,65300.0
2010-06-03 13:50:00,44.9,44.91,44.86,44.89,43500.0,21.5864,21.5912,21.5671,21.5816,43500.0
2010-06-03 13:55:00,44.89,44.92,44.81,44.84,60300.0,21.5816,21.596,21.5431,21.5575,60300.0
2010-06-03 14:00:00,44.84,44.87,44.81,44.85,69500.0,21.5575,21.5719,21.5431,21.5623,69500.0
2010-06-03 14:05:00,44.84,44.89,44.82,44.88,69700.0,21.5575,21.5816,21.5479,21.5767,69700.0
2010-06-03 14:10:00,44.88,44.98,44.87,44.97,77700.0,21.5767,21.6248,21.5719,21.62,77700.0
2010-06-03 14:15:00,44.97,45.0,44.92,45.0,119700.0,21.62,21.6344,21.596,21.6344,119700.0
2010-06-03 14:20:00,45.0,45.0,44.93,44.93,109300.0,21.6344,21.6344,21.6008,21.6008,109300.0
2010-06-03 14:25:00,44.93,44.99,44.85,44.86,82800.0,21.6008,21.6296,21.5623,21.5671,82800.0
2010-06-03 14:30:00,44.86,44.9,44.82,44.86,96800.0,21.5671,21.5864,21.5479,21.5671,96800.0
2010-06-03 14:35:00,44.86,44.97,44.86,44.89,88400.0,21.5671,21.62,21.5671,21.5816,88400.0
2010-06-03 14:40:00,44.9,44.99,44.89,44.98,68300.0,21.5864,21.6296,21.5816,21.6248,68300.0
2010-06-03 14:45:00,44.98,44.99,44.94,44.95,63200.0,21.6248,21.6296,21.6056,21.6104,63200.0
2010-06-03 14:50:00,44.96,45.0,44.94,45.0,96200.0,21.6152,21.6344,21.6056,21.6344,96200.0
2010-06-03 14:55:00,45.0,45.04,44.98,44.98,229200.0,21.6344,21.6537,21.6248,21.6248,229200.0
2010-06-03 15:00:00,44.99,45.07,44.99,44.99,81600.0,21.6296,21.6681,21.6296,21.6296,81600.0
2010-06-03 15:05:00,44.99,45.0,44.92,45.0,68600.0,21.6296,21.6344,21.596,21.6344,68600.0
2010-06-03 15:10:00,44.99,45.02,44.92,45.01,99600.0,21.6296,21.6441,21.596,21.6392,99600.0
2010-06-03 15:15:00,45.01,45.01,44.91,44.95,122800.0,21.6392,21.6392,21.5912,21.6104,122800.0
2010-06-03 15:20:00,44.94,44.99,44.93,44.99,93200.0,21.6056,21.6296,21.6008,21.6296,93200.0
2010-06-03 15:25:00,44.99,45.07,44.99,45.04,151300.0,21.6296,21.6681,21.6296,21.6537,151300.0
2010-06-03 15:30:00,45.04,45.05,44.97,44.97,107300.0,21.6537,21.6585,21.62,21.62,107300.0
2010-06-03 15:35:00,44.97,45.05,44.94,44.94,175900.0,21.62,21.6585,21.6056,21.6056,175900.0
2010-06-03 15:40:00,44.94,44.99,44.93,44.99,129400.0,21.6056,21.6296,21.6008,21.6296,129400.0
2010-06-03 15:45:00,44.99,45.0,44.86,44.86,216200.0,21.6296,21.6344,21.5671,21.5671,216200.0
2010-06-03 15:50:00,44.86,44.95,44.85,44.92,228000.0,21.5671,21.6104,21.5623,21.596,228000.0
2010-06-03 15:55:00,44.92,45.06,44.91,45.01,334800.0,21.596,21.6633,21.5912,21.6392,334800.0
2010-06-04 09:30:00,44.57,44.7,44.25,44.62,205800.0,21.4277,21.4902,21.2739,21.4517,205800.0
2010-06-04 09:35:00,44.61,44.75,44.35,44.46,181100.0,21.4469,21.5142,21.3219,21.3748,181100.0
2010-06-04 09:40:00,44.45,44.49,44.35,44.38,175100.0,21.37,21.3892,21.3219,21.3364,175100.0
2010-06-04 09:45:00,44.38,44.43,44.35,44.39,260900.0,21.3364,21.3604,21.3219,21.3412,260900.0
2010-06-04 09:50:00,44.39,44.53,44.36,44.47,130300.0,21.3412,21.4085,21.3267,21.3796,130300.0
2010-06-04 09:55:00,44.46,44.57,44.43,44.49,175700.0,21.3748,21.4277,21.3604,21.3892,175700.0
2010-06-04 10:00:00,44.49,44.53,44.43,44.52,119800.0,21.3892,21.4085,21.3604,21.4037,119800.0
2010-06-04 10:05:00,44.52,44.58,44.5,44.57,117700.0,21.4037,21.4325,21.3941,21.4277,117700.0
2010-06-04 10:10:00,44.57,44.68,44.56,44.65,166000.0,21.4277,21.4806,21.4229,21.4662,166000.0
2010-06-04 10:15:00,44.66,44.68,44.6,44.66,115000.0,21.471,21.4806,21.4421,21.471,115000.0
2010-06-04 10:20:00,44.66,44.72,44.61,44.65,88000.0,21.471,21.4998,21.4469,21.4662,88000.0
2010-06-04 10:25:00,44.65,44.68,44.59,44.61,132700.0,21.4662,21.4806,21.4373,21.4469,132700.0
2010-06-04 10:30:00,44.59,44.63,44.56,44.58,105300.0,21.4373,21.4566,21.4229,21.4325,105300.0
2010-06-04 10:35:00,44.58,44.64,44.43,44.44,187300.0,21.4325,21.4614,21.3604,21.3652,187300.0
2010-06-04 10:40:00,44.45,44.5,44.43,44.49,92100.0,21.37,21.3941,21.3604,21.3892,92100.0
2010-06-04 10:45:00,44.49,44.5,44.44,44.47,77400.0,21.3892,21.3941,21.3652,21.3796,77400.0
2010-06-04 10:50:00,44.48,44.5,44.41,44.44,80300.0,21.3844,21.3941,21.3508,21.3652,80300.0
2010-06-04 10:55:00,44.44,44.47,44.38,44.38,80000.0,21.3652,21.3796,21.3364,21.3364,80000.0
2010-06-04 11:00:00,44.38,44.51,44.36,44.51,83000.0,21.3364,21.3989,21.3267,21.3989,83000.0
2010-06-04 11:05:00,44.51,44.61,44.51,44.6,46800.0,21.3989,21.4469,21.3989,21.4421,46800.0
2010-06-04 11:10:00,44.59,44.6,44.54,44.54,87500.0,21.4373,21.4421,21.4133,21.4133,87500.0
2010-06-04 11:15:00,44.54,44.58,44.43,44.44,78900.0,21.4133,21.4325,21.3604,21.3652,78900.0
2010-06-04 11:20:00,44.44,44.45,44.35,44.35,131400.0,21.3652,21.37,21.3219,21.3219,131400.0
2010-06-04 11:25:00,44.35,44.39,44.35,44.36,72300.0,21.3219,21.3412,21.3219,21.3267,72300.0
2010-06-04 11:30:00,44.36,44.41,44.35,44.39,97800.0,21.3267,21.3508,21.3219,21.3412,97800.0
2010-06-04 11:35:00,44.39,44.47,44.35,44.42,148100.0,21.3412,21.3796,21.3219,21.3556,148100.0
2010-06-04 11:40:00,44.42,44.45,44.36,44.36,66300.0,21.3556,21.37,21.3267,21.3267,66300.0
2010-06-04 11:45:00,44.36,44.38,44.35,44.37,175600.0,21.3267,21.3364,21.3219,21.3316,175600.0
2010-06-04 11:50:00,44.37,44.37,44.35,44.35,165100.0,21.3316,21.3316,21.3219,21.3219,165100.0
2010-06-04 11:55:00,44.35,44.41,44.35,44.36,149800.0,21.3219,21.3508,21.3219,21.3267,149800.0
2010-06-04 12:00:00,44.37,44.38,44.28,44.33,213000.0,21.3316,21.3364,21.2883,21.3123,213000.0
2010-06-04 12:05:00,44.32,44.32,44.15,44.21,129100.0,21.3075,21.3075,21.2258,21.2546,129100.0
2010-06-04 12:10:00,44.2,44.42,44.2,44.4,107300.0,21.2498,21.3556,21.2498,21.346,107300.0
2010-06-04 12:15:00,44.41,44.43,44.33,44.33,59300.0,21.3508,21.3604,21.3123,21.3123,59300.0
2010-06-04 12:20:00,44.34,44.4,44.34,44.4,32800.0,21.3171,21.346,21.3171,21.346,32800.0
2010-06-04 12:25:00,44.4,44.45,44.36,44.36,35600.0,21.346,21.37,21.3267,21.3267,35600.0
2010-06-04 12:30:00,44.37,44.39,44.3,44.32,57000.0,21.3316,21.3412,21.2979,21.3075,57000.0
2010-06-04 12:35:00,44.33,44.41,44.33,44.33,40600.0,21.3123,21.3508,21.3123,21.3123,40600.0
2010-06-04 12:40:00,44.33,44.35,44.21,44.23,103400.0,21.3123,21.3219,21.2546,21.2642,103400.0
2010-06-04 12:45:00,44.23,44.29,44.21,44.29,30300.0,21.2642,21.2931,21.2546,21.2931,30300.0
2010-06-04 12:50:00,44.29,44.41,44.29,44.4,30500.0,21.2931,21.3508,21.2931,21.346,30500.0
2010-06-04 12:55:00,44.4,44.41,44.33,44.37,32900.0,21.346,21.3508,21.3123,21.3316,32900.0
2010-06-04 13:00:00,44.36,44.38,44.26,44.29,45900.0,21.3267,21.3364,21.2787,21.2931,45900.0
2010-06-04 13:05:00,44.29,44.34,44.23,44.33,58400.0,21.2931,21.3171,21.2642,21.3123,58400.0
2010-06-04 13:10:00,44.32,44.33,44.22,44.25,75600.0,21.3075,21.3123,21.2594,21.2739,75600.0
2010-06-04 13:15:00,44.25,44.25,44.14,44.24,69000.0,21.2739,21.2739,21.221,21.2691,69000.0
2010-06-04 13:20:00,44.24,44.24,44.16,44.22,84300.0,21.2691,21.2691,21.2306,21.2594,84300.0
2010-06-04 13:25:00,44.22,44.34,44.22,44.3,46400.0,21.2594,21.3171,21.2594,21.2979,46400.0
2010-06-04 13:30:00,44.31,44.32,44.25,44.27,47800.0,21.3027,21.3075,21.2739,21.2835,47800.0
2010-06-04 13:35:00,44.28,44.33,44.16,44.19,45700.0,21.2883,21.3123,21.2306,21.245,45700.0
2010-06-04 13:40:00,44.17,44.2,44.11,44.2,78100.0,21.2354,21.2498,21.2066,21.2498,78100.0
2010-06-04 13:45:00,44.2,44.2,44.13,44.17,59000.0,21.2498,21.2498,21.2162,21.2354,59000.0
2010-06-04 13:50:00,44.16,44.17,44.06,44.07,120700.0,21.2306,21.2354,21.1825,21.1873,120700.0
2010-06-04 13:55:00,44.08,44.08,44.02,44.03,97500.0,21.1921,21.1921,21.1633,21.1681,97500.0
2010-06-04 14:00:00,44.03,44.07,44.02,44.04,99500.0,21.1681,21.1873,21.1633,21.1729,99500.0
2010-06-04 14:05:00,44.04,44.05,43.91,43.93,140800.0,21.1729,21.1777,21.1104,21.12,140800.0
2010-06-04 14:10:00,43.93,44.0,43.91,44.0,89000.0,21.12,21.1537,21.1104,21.1537,89000.0
2010-06-04 14:15:00,43.99,44.01,43.95,43.96,98100.0,21.1489,21.1585,21.1296,21.1344,98100.0
2010-06-04 14:20:00,43.95,44.03,43.95,44.0,143000.0,21.1296,21.1681,21.1296,21.1537,143000.0
2010-06-04 14:25:00,44.0,44.01,43.86,43.9,224500.0,21.1537,21.1585,21.0864,21.1056,224500.0
2010-06-04 14:30:00,43.9,44.0,43.9,43.91,164000.0,21.1056,21.1537,21.1056,21.1104,164000.0
2010-06-04 14:35:00,43.91,43.95,43.88,43.91,219400.0,21.1104,21.1296,21.096,21.1104,219400.0
2010-06-04 14:40:00,43.91,44.05,43.9,44.04,96400.0,21.1104,21.1777,21.1056,21.1729,96400.0
2010-06-04 14:45:00,44.04,44.06,43.87,43.9,287200.0,21.1729,21.1825,21.0912,21.1056,287200.0
2010-06-04 14:50:00,43.9,43.91,43.73,43.77,280100.0,21.1056,21.1104,21.0239,21.0431,280100.0
2010-06-04 14:55:00,43.77,43.79,43.69,43.75,102900.0,21.0431,21.0527,21.0046,21.0335,102900.0
2010-06-04 15:00:00,43.75,43.96,43.75,43.9,215400.0,21.0335,21.1344,21.0335,21.1056,215400.0
2010-06-04 15:05:00,43.91,43.91,43.75,43.88,133900.0,21.1104,21.1104,21.0335,21.096,133900.0
2010-06-04 15:10:00,43.87,43.92,43.85,43.9,120600.0,21.0912,21.1152,21.0816,21.1056,120600.0
2010-06-04 15:15:00,43.9,43.91,43.78,43.86,110800.0,21.1056,21.1104,21.0479,21.0864,110800.0
2010-06-04 15:20:00,43.86,43.92,43.8,43.89,323500.0,21.0864,21.1152,21.0575,21.1008,323500.0
2010-06-04 15:25:00,43.88,43.89,43.71,43.77,126100.0,21.096,21.1008,21.0143,21.0431,126100.0
2010-06-04 15:30:00,43.76,43.82,43.69,43.71,136000.0,21.0383,21.0671,21.0046,21.0143,136000.0
2010-06-04 15:35:00,43.71,43.83,43.68,43.72,215500.0,21.0143,21.0719,20.9998,21.0191,215500.0
2010-06-04 15:40:00,43.74,43.76,43.51,43.61,337700.0,21.0287,21.0383,20.9181,20.9662,337700.0
2010-06-04 15:45:00,43.62,43.76,43.6,43.73,282400.0,20.971,21.0383,20.9614,21.0239,282400.0
2010-06-04 15:50:00,43.73,43.74,43.54,43.62,425200.0,21.0239,21.0287,20.9325,20.971,425200.0
2010-06-04 15:55:00,43.62,43.76,43.58,43.75,819500.0,20.971,21.0383,20.9518,21.0335,819500.0
2010-06-07 09:30:00,43.72,43.99,43.72,43.9,134800.0,21.0191,21.1489,21.0191,21.1056,134800.0
2010-06-07 09:35:00,43.91,44.06,43.89,44.04,162200.0,21.1104,21.1825,21.1008,21.1729,162200.0
2010-06-07 09:40:00,44.02,44.05,43.9,43.94,79600.0,21.1633,21.1777,21.1056,21.1248,79600.0
2010-06-07 09:45:00,43.93,44.04,43.91,43.99,100800.0,21.12,21.1729,21.1104,21.1489,100800.0
2010-06-07 09:50:00,44.0,44.06,43.92,44.05,180300.0,21.1537,21.1825,21.1152,21.1777,180300.0
2010-06-07 09:55:00,44.05,44.1,43.97,43.99,122400.0,21.1777,21.2017,21.1393,21.1489,122400.0
2010-06-07 10:00:00,43.99,44.01,43.96,43.99,88700.0,21.1489,21.1585,21.1344,21.1489,88700.0
2010-06-07 10:05:00,43.98,43.99,43.93,43.93,69000.0,21.1441,21.1489,21.12,21.12,69000.0
2010-06-07 10:10:00,43.93,44.03,43.91,43.99,94500.0,21.12,21.1681,21.1104,21.1489,94500.0
2010-06-07 10:15:00,43.99,44.02,43.95,44.0,84000.0,21.1489,21.1633,21.1296,21.1537,84000.0
2010-06-07 10:20:00,44.01,44.08,43.99,44.02,90500.0,21.1585,21.1921,21.1489,21.1633,90500.0
2010-06-07 10:25:00,44.01,44.02,43.94,43.97,73300.0,21.1585,21.1633,21.1248,21.1393,73300.0
2010-06-07 10:30:00,43.97,44.0,43.94,43.99,84300.0,21.1393,21.1537,21.1248,21.1489,84300.0
2010-06-07 10:35:00,44.0,44.05,43.97,44.02,106400.0,21.1537,21.1777,21.1393,21.1633,106400.0
2010-06-07 10:40:00,44.02,44.04,43.95,44.0,52300.0,21.1633,21.1729,21.1296,21.1537,52300.0
2010-06-07 10:45:00,43.99,44.01,43.92,43.92,90700.0,21.1489,21.1585,21.1152,21.1152,90700.0
2010-06-07 10:50:00,43.93,43.98,43.88,43.98,110500.0,21.12,21.1441,21.096,21.1441,110500.0
2010-06-07 10:55:00,43.98,43.98,43.9,43.93,87900.0,21.1441,21.1441,21.1056,21.12,87900.0
2010-06-07 11:00:00,43.95,44.05,43.94,43.99,86500.0,21.1296,21.1777,21.1248,21.1489,86500.0
2010-06-07 11:05:00,44.0,44.01,43.91,43.99,64300.0,21.1537,21.1585,21.1104,21.1489,64300.0
2010-06-07 11:10:00,43.99,43.99,43.91,43.92,79100.0,21.1489,21.1489,21.1104,21.1152,79100.0
2010-06-07 11:15:00,43.92,43.99,43.9,43.97,83700.0,21.1152,21.1489,21.1056,21.1393,83700.0
2010-06-07 11:20:00,43.97,44.0,43.93,43.99,60900.0,21.1393,21.1537,21.12,21.1489,60900.0
2010-06-07 11:25:00,43.99,44.06,43.97,44.01,99100.0,21.1489,21.1825,21.1393,21.1585,99100.0
2010-06-07 11:30:00,44.01,44.07,43.97,44.03,91500.0,21.1585,21.1873,21.1393,21.1681,91500.0
2010-06-07 11:35:00,44.04,44.14,44.03,44.07,103000.0,21.1729,21.221,21.1681,21.1873,103000.0
2010-06-07 11:40:00,44.07,44.18,44.01,44.17,85700.0,21.1873,21.2402,21.1585,21.2354,85700.0
2010-06-07 11:45:00,44.18,44.18,44.05,44.08,95200.0,21.2402,21.2402,21.1777,21.1921,95200.0
2010-06-07 11:50:00,44.09,44.1,44.04,44.05,55600.0,21.1969,21.2017,21.1729,21.1777,55600.0
2010-06-07 11:55:00,44.06,44.1,44.02,44.09,31800.0,21.1825,21.2017,21.1633,21.1969,31800.0
2010-06-07 12:00:00,44.09,44.23,44.06,44.2,75200.0,21.1969,21.2642,21.1825,21.2498,75200.0
2010-06-07 12:05:00,44.2,44.22,44.17,44.22,20100.0,21.2498,21.2594,21.2354,21.2594,20100.0
2010-06-07 12:10:00,44.22,44.25,44.12,44.13,29200.0,21.2594,21.2739,21.2114,21.2162,29200.0
2010-06-07 12:15:00,44.12,44.13,44.1,44.12,54600.0,21.2114,21.2162,21.2017,21.2114,54600.0
2010-06-07 12:20:00,44.12,44.12,44.03,44.03,86400.0,21.2114,21.2114,21.1681,21.1681,86400.0
2010-06-07 12:25:00,44.03,44.04,43.99,44.0,64900.0,21.1681,21.1729,21.1489,21.1537,64900.0
2010-06-07 12:30:00,44.01,44.02,44.0,44.0,40200.0,21.1585,21.1633,21.1537,21.1537,40200.0
2010-06-07 12:35:00,44.0,44.02,43.97,44.01,94300.0,21.1537,21.1633,21.1393,21.1585,94300.0
2010-06-07 12:40:00,44.01,44.03,43.97,43.98,52400.0,21.1585,21.1681,21.1393,21.1441,52400.0
2010-06-07 12:45:00,43.98,44.02,43.97,43.98,47600.0,21.1441,21.1633,21.1393,21.1441,47600.0
2010-06-07 12:50:00,43.98,44.01,43.97,44.0,60700.0,21.1441,21.1585,21.1393,21.1537,60700.0
2010-06-07 12:55:00,44.01,44.01,43.96,43.98,41600.0,21.1585,21.1585,21.1344,21.1441,41600.0
2010-06-07 13:00:00,43.98,43.99,43.94,43.97,38700.0,21.1441,21.1489,21.1248,21.1393,38700.0
2010-06-07 13:05:00,43.97,43.98,43.92,43.94,82100.0,21.1393,21.1441,21.1152,21.1248,82100.0
2010-06-07 13:10:00,43.94,43.95,43.88,43.9,51100.0,21.1248,21.1296,21.096,21.1056,51100.0
2010-06-07 13:15:00,43.9,43.96,43.88,43.91,175000.0,21.1056,21.1344,21.096,21.1104,175000.0
2010-06-07 13:20:00,43.92,43.93,43.88,43.88,83500.0,21.1152,21.12,21.096,21.096,83500.0
2010-06-07 13:25:00,43.89,43.92,43.88,43.89,65900.0,21.1008,21.1152,21.096,21.1008,65900.0
2010-06-07 13:30:00,43.89,43.92,43.87,43.89,80600.0,21.1008,21.1152,21.0912,21.1008,80600.0
2010-06-07 13:35:00,43.9,43.91,43.77,43.78,124300.0,21.1056,21.1104,21.0431,21.0479,124300.0
2010-06-07 13:40:00,43.78,43.78,43.72,43.72,130600.0,21.0479,21.0479,21.0191,21.0191,130600.0
2010-06-07 13:45:00,43.72,43.75,43.67,43.7,68300.0,21.0191,21.0335,20.995,21.0094,68300.0
2010-06-07 13:50:00,43.7,43.74,43.68,43.7,41800.0,21.0094,21.0287,20.9998,21.0094,41800.0
2010-06-07 13:55:00,43.7,43.72,43.63,43.66,88000.0,21.0094,21.0191,20.9758,20.9902,88000.0
2010-06-07 14:00:00,43.66,43.79,43.65,43.77,65700.0,20.9902,21.0527,20.9854,21.0431,65700.0
2010-06-07 14:05:00,43.76,43.76,43.71,43.74,82400.0,21.0383,21.0383,21.0143,21.0287,82400.0
2010-06-07 14:10:00,43.73,43.76,43.7,43.71,99200.0,21.0239,21.0383,21.0094,21.0143,99200.0
2010-06-07 14:15:00,43.71,43.72,43.64,43.66,100900.0,21.0143,21.0191,20.9806,20.9902,100900.0
2010-06-07 14:20:00,43.66,43.69,43.62,43.63,105900.0,20.9902,21.0046,20.971,20.9758,105900.0
2010-06-07 14:25:00,43.64,43.71,43.63,43.69,104700.0,20.9806,21.0143,20.9758,21.0046,104700.0
2010-06-07 14:30:00,43.69,43.73,43.66,43.67,90000.0,21.0046,21.0239,20.9902,20.995,90000.0
2010-06-07 14:35:00,43.66,43.69,43.58,43.6,177500.0,20.9902,21.0046,20.9518,20.9614,177500.0
2010-06-07 14:40:00,43.59,43.6,43.53,43.54,133900.0,20.9566,20.9614,20.9277,20.9325,133900.0
2010-06-07 14:45:00,43.55,43.57,43.47,43.55,210600.0,20.9373,20.9469,20.8989,20.9373,210600.0
2010-06-07 14:50:00,43.55,43.58,43.55,43.55,120700.0,20.9373,20.9518,20.9373,20.9373,120700.0
2010-06-07 14:55:00,43.56,43.57,43.5,43.54,150800.0,20.9421,20.9469,20.9133,20.9325,150800.0
2010-06-07 15:00:00,43.54,43.62,43.53,43.58,197800.0,20.9325,20.971,20.9277,20.9518,197800.0
2010-06-07 15:05:00,43.57,43.64,43.54,43.61,182600.0,20.9469,20.9806,20.9325,20.9662,182600.0
2010-06-07 15:10:00,43.6,43.61,43.51,43.53,120500.0,20.9614,20.9662,20.9181,20.9277,120500.0
2010-06-07 15:15:00,43.53,43.55,43.36,43.4,191700.0,20.9277,20.9373,20.846,20.8652,191700.0
2010-06-07 15:20:00,43.4,43.42,43.32,43.35,175400.0,20.8652,20.8748,20.8268,20.8412,175400.0
2010-06-07 15:25:00,43.35,43.35,43.23,43.23,192400.0,20.8412,20.8412,20.7835,20.7835,192400.0
2010-06-07 15:30:00,43.24,43.33,43.22,43.28,160600.0,20.7883,20.8316,20.7787,20.8075,160600.0
2010-06-07 15:35:00,43.27,43.39,43.27,43.3,132700.0,20.8027,20.8604,20.8027,20.8171,132700.0
2010-06-07 15:40:00,43.31,43.31,43.15,43.21,325700.0,20.8219,20.8219,20.745,20.7739,325700.0
2010-06-07 15:45:00,43.2,43.23,43.15,43.21,287000.0,20.7691,20.7835,20.745,20.7739,287000.0
2010-06-07 15:50:00,43.22,43.3,43.17,43.2,333000.0,20.7787,20.8171,20.7546,20.7691,333000.0
2010-06-07 15:55:00,43.2,43.27,43.07,43.1,946800.0,20.7691,20.8027,20.7066,20.721,946800.0
2010-06-08 09:30:00,43.13,43.67,42.94,43.42,249100.0,20.7354,20.995,20.6441,20.8748,249100.0
2010-06-08 09:35:00,43.42,43.42,43.01,43.18,165100.0,20.8748,20.8748,20.6777,20.7594,165100.0
2010-06-08 09:40:00,43.19,43.2,43.08,43.17,117300.0,20.7643,20.7691,20.7114,20.7546,117300.0
2010-06-08 09:45:00,43.16,43.26,43.11,43.25,141500.0,20.7498,20.7979,20.7258,20.7931,141500.0
2010-06-08 09:50:00,43.24,43.26,43.08,43.18,119700.0,20.7883,20.7979,20.7114,20.7594,119700.0
2010-06-08 09:55:00,43.18,43.33,43.16,43.26,82100.0,20.7594,20.8316,20.7498,20.7979,82100.0
2010-06-08 10:00:00,43.27,43.44,43.25,43.39,102700.0,20.8027,20.8844,20.7931,20.8604,102700.0
2010-06-08 10:05:00,43.4,43.49,43.39,43.46,147100.0,20.8652,20.9085,20.8604,20.8941,147100.0
2010-06-08 10:10:00,43.47,43.48,43.39,43.46,99800.0,20.8989,20.9037,20.8604,20.8941,99800.0
2010-06-08 10:15:00,43.46,43.51,43.42,43.45,103900.0,20.8941,20.9181,20.8748,20.8893,103900.0
2010-06-08 10:20:00,43.46,43.47,43.35,43.39,91700.0,20.8941,20.8989,20.8412,20.8604,91700.0
2010-06-08 10:25:00,43.39,43.48,43.34,43.45,121000.0,20.8604,20.9037,20.8364,20.8893,121000.0
2010-06-08 10:30:00,43.46,43.49,43.4,43.42,109700.0,20.8941,20.9085,20.8652,20.8748,109700.0
2010-06-08 10:35:00,43.42,43.49,43.38,43.38,124900.0,20.8748,20.9085,20.8556,20.8556,124900.0
2010-06-08 10:40:00,43.38,43.38,43.25,43.34,152000.0,20.8556,20.8556,20.7931,20.8364,152000.0
2010-06-08 10:45:00,43.34,43.34,43.27,43.31,73800.0,20.8364,20.8364,20.8027,20.8219,73800.0
2010-06-08 10:50:00,43.32,43.45,43.28,43.37,102600.0,20.8268,20.8893,20.8075,20.8508,102600.0
2010-06-08 10:55:00,43.36,43.43,43.33,43.39,56000.0,20.846,20.8796,20.8316,20.8604,56000.0
2010-06-08 11:00:00,43.4,43.45,43.35,43.38,68300.0,20.8652,20.8893,20.8412,20.8556,68300.0
2010-06-08 11:05:00,43.39,43.43,43.23,43.3,133600.0,20.8604,20.8796,20.7835,20.8171,133600.0
2010-06-08 11:10:00,43.3,43.33,43.17,43.27,140500.0,20.8171,20.8316,20.7546,20.8027,140500.0
2010-06-08 11:15:00,43.26,43.39,43.26,43.37,98500.0,20.7979,20.8604,20.7979,20.8508,98500.0
2010-06-08 11:20:00,43.38,43.55,43.37,43.47,186200.0,20.8556,20.9373,20.8508,20.8989,186200.0
2010-06-08 11:25:00,43.46,43.58,43.46,43.46,98700.0,20.8941,20.9518,20.8941,20.8941,98700.0
2010-06-08 11:30:00,43.47,43.61,43.46,43.59,194500.0,20.8989,20.9662,20.8941,20.9566,194500.0
2010-06-08 11:35:00,43.59,43.64,43.55,43.61,147700.0,20.9566,20.9806,20.9373,20.9662,147700.0
2010-06-08 11:40:00,43.61,43.62,43.53,43.59,107900.0,20.9662,20.971,20.9277,20.9566,107900.0
2010-06-08 11:45:00,43.58,43.74,43.58,43.72,117300.0,20.9518,21.0287,20.9518,21.0191,117300.0
2010-06-08 11:50:00,43.73,43.76,43.67,43.69,135400.0,21.0239,21.0383,20.995,21.0046,135400.0
2010-06-08 11:55:00,43.69,43.75,43.63,43.69,113700.0,21.0046,21.0335,20.9758,21.0046,113700.0
2010-06-08 12:00:00,43.7,43.73,43.62,43.65,118100.0,21.0094,21.0239,20.971,20.9854,118100.0
2010-06-08 12:05:00,43.65,43.68,43.62,43.68,47300.0,20.9854,20.9998,20.971,20.9998,47300.0
2010-06-08 12:10:00,43.68,43.7,43.65,43.68,106800.0,20.9998,21.0094,20.9854,20.9998,106800.0
2010-06-08 12:15:00,43.67,43.69,43.62,43.68,82000.0,20.995,21.0046,20.971,20.9998,82000.0
2010-06-08 12:20:00,43.69,43.69,43.59,43.6,47200.0,21.0046,21.0046,20.9566,20.9614,47200.0
2010-06-08 12:25:00,43.61,43.63,43.52,43.52,79000.0,20.9662,20.9758,20.9229,20.9229,79000.0
2010-06-08 12:30:00,43.52,43.58,43.5,43.54,49700.0,20.9229,20.9518,20.9133,20.9325,49700.0
2010-06-08 12:35:00,43.55,43.55,43.46,43.48,79000.0,20.9373,20.9373,20.8941,20.9037,79000.0
2010-06-08 12:40:00,43.49,43.54,43.46,43.49,92700.0,20.9085,20.9325,20.8941,20.9085,92700.0
2010-06-08 12:45:00,43.48,43.48,43.4,43.44,95100.0,20.9037,20.9037,20.8652,20.8844,95100.0
2010-06-08 12:50:00,43.45,43.5,43.44,43.48,59400.0,20.8893,20.9133,20.8844,20.9037,59400.0
2010-06-08 12:55:00,43.48,43.53,43.45,43.5,52000.0,20.9037,20.9277,20.8893,20.9133,52000.0
2010-06-08 13:00:00,43.49,43.5,43.42,43.43,72500.0,20.9085,20.9133,20.8748,20.8796,72500.0
2010-06-08 13:05:00,43.42,43.42,43.36,43.37,75100.0,20.8748,20.8748,20.846,20.8508,75100.0
2010-06-08 13:10:00,43.37,43.38,43.21,43.21,171500.0,20.8508,20.8556,20.7739,20.7739,171500.0
2010-06-08 13:15:00,43.22,43.34,43.19,43.31,92400.0,20.7787,20.8364,20.7643,20.8219,92400.0
2010-06-08 13:20:00,43.32,43.36,43.23,43.23,67600.0,20.8268,20.846,20.7835,20.7835,67600.0
2010-06-08 13:25:00,43.24,43.33,43.24,43.24,64600.0,20.7883,20.8316,20.7883,20.7883,64600.0
2010-06-08 13:30:00,43.24,43.26,43.1,43.13,99000.0,20.7883,20.7979,20.721,20.7354,99000.0
2010-06-08 13:35:00,43.12,43.2,43.12,43.2,73800.0,20.7306,20.7691,20.7306,20.7691,73800.0
2010-06-08 13:40:00,43.19,43.2,43.15,43.17,51600.0,20.7643,20.7691,20.745,20.7546,51600.0
2010-06-08 13:45:00,43.17,43.17,43.09,43.09,79300.0,20.7546,20.7546,20.7162,20.7162,79300.0
2010-06-08 13:50:00,43.1,43.14,43.03,43.07,68200.0,20.721,20.7402,20.6873,20.7066,68200.0
2010-06-08 13:55:00,43.07,43.17,43.03,43.15,68300.0,20.7066,20.7546,20.6873,20.745,68300.0
2010-06-08 14:00:00,43.16,43.19,43.1,43.17,69600.0,20.7498,20.7643,20.721,20.7546,69600.0
2010-06-08 14:05:00,43.18,43.21,43.14,43.2,52900.0,20.7594,20.7739,20.7402,20.7691,52900.0
2010-06-08 14:10:00,43.2,43.2,43.09,43.16,66700.0,20.7691,20.7691,20.7162,20.7498,66700.0
2010-06-08 14:15:00,43.16,43.26,43.12,43.26,72800.0,20.7498,20.7979,20.7306,20.7979,72800.0
2010-06-08 14:20:00,43.27,43.39,43.27,43.39,96100.0,20.8027,20.8604,20.8027,20.8604,96100.0
2010-06-08 14:25:00,43.39,43.44,43.34,43.4,85000.0,20.8604,20.8844,20.8364,20.8652,85000.0
2010-06-08 14:30:00,43.4,43.5,43.4,43.46,76100.0,20.8652,20.9133,20.8652,20.8941,76100.0
2010-06-08 14:35:00,43.47,43.5,43.41,43.41,139300.0,20.8989,20.9133,20.87,20.87,139300.0
2010-06-08 14:40:00,43.4,43.57,43.39,43.52,133400.0,20.8652,20.9469,20.8604,20.9229,133400.0
2010-06-08 14:45:00,43.53,43.53,43.45,43.49,79000.0,20.9277,20.9277,20.8893,20.9085,79000.0
2010-06-08 14:50:00,43.5,43.51,43.42,43.45,98600.0,20.9133,20.9181,20.8748,20.8893,98600.0
2010-06-08 14:55:00,43.45,43.5,43.41,43.43,99800.0,20.8893,20.9133,20.87,20.8796,99800.0
2010-06-08 15:00:00,43.44,43.51,43.39,43.45,105900.0,20.8844,20.9181,20.8604,20.8893,105900.0
2010-06-08 15:05:00,43.46,43.5,43.42,43.48,71200.0,20.8941,20.9133,20.8748,20.9037,71200.0
2010-06-08 15:10:00,43.48,43.49,43.42,43.42,64200.0,20.9037,20.9085,20.8748,20.8748,64200.0
2010-06-08 15:15:00,43.42,43.47,43.34,43.41,96000.0,20.8748,20.8989,20.8364,20.87,96000.0
2010-06-08 15:20:00,43.41,43.55,43.4,43.51,102700.0,20.87,20.9373,20.8652,20.9181,102700.0
2010-06-08 15:25:00,43.51,43.68,43.51,43.67,142200.0,20.9181,20.9998,20.9181,20.995,142200.0
2010-06-08 15:30:00,43.67,43.73,43.63,43.65,209100.0,20.995,21.0239,20.9758,20.9854,209100.0
2010-06-08 15:35:00,43.65,43.77,43.62,43.76,185000.0,20.9854,21.0431,20.971,21.0383,185000.0
2010-06-08 15:40:00,43.76,43.77,43.65,43.75,210100.0,21.0383,21.0431,20.9854,21.0335,210100.0
2010-06-08 15:45:00,43.74,43.77,43.67,43.71,216300.0,21.0287,21.0431,20.995,21.0143,216300.0
2010-06-08 15:50:00,43.71,43.77,43.71,43.73,342300.0,21.0143,21.0431,21.0143,21.0239,342300.0
2010-06-08 15:55:00,43.73,43.76,43.63,43.7,557300.0,21.0239,21.0383,20.9758,21.0094,557300.0
2010-06-09 09:30:00,43.98,44.28,43.9,44.09,150000.0,21.1441,21.2883,21.1056,21.1969,150000.0
2010-06-09 09:35:00,44.1,44.23,44.0,44.18,129400.0,21.2017,21.2642,21.1537,21.2402,129400.0
2010-06-09 09:40:00,44.16,44.19,43.85,43.85,121500.0,21.2306,21.245,21.0816,21.0816,121500.0
2010-06-09 09:45:00,43.85,44.06,43.82,44.04,211900.0,21.0816,21.1825,21.0671,21.1729,211900.0
2010-06-09 09:50:00,44.04,44.15,44.01,44.09,108100.0,21.1729,21.2258,21.1585,21.1969,108100.0
2010-06-09 09:55:00,44.1,44.16,44.05,44.07,96800.0,21.2017,21.2306,21.1777,21.1873,96800.0
2010-06-09 10:00:00,44.06,44.13,43.78,43.8,198500.0,21.1825,21.2162,21.0479,21.0575,198500.0
2010-06-09 10:05:00,43.79,44.06,43.78,44.01,106000.0,21.0527,21.1825,21.0479,21.1585,106000.0
2010-06-09 10:10:00,44.0,44.11,43.99,44.1,92400.0,21.1537,21.2066,21.1489,21.2017,92400.0
2010-06-09 10:15:00,44.1,44.23,44.1,44.19,69300.0,21.2017,21.2642,21.2017,21.245,69300.0
2010-06-09 10:20:00,44.18,44.29,44.18,44.28,95000.0,21.2402,21.2931,21.2402,21.2883,95000.0
2010-06-09 10:25:00,44.28,44.36,44.25,44.36,87400.0,21.2883,21.3267,21.2739,21.3267,87400.0
2010-06-09 10:30:00,44.36,44.43,44.33,44.34,168200.0,21.3267,21.3604,21.3123,21.3171,168200.0
2010-06-09 10:35:00,44.34,44.36,44.3,44.32,75500.0,21.3171,21.3267,21.2979,21.3075,75500.0
2010-06-09 10:40:00,44.33,44.35,44.29,44.34,70800.0,21.3123,21.3219,21.2931,21.3171,70800.0
2010-06-09 10:45:00,44.34,44.36,44.32,44.35,87800.0,21.3171,21.3267,21.3075,21.3219,87800.0
2010-06-09 10:50:00,44.34,44.36,44.33,44.35,80400.0,21.3171,21.3267,21.3123,21.3219,80400.0
2010-06-09 10:55:00,44.34,44.35,44.29,44.34,74000.0,21.3171,21.3219,21.2931,21.3171,74000.0
2010-06-09 11:00:00,44.33,44.36,44.33,44.36,199000.0,21.3123,21.3267,21.3123,21.3267,199000.0
2010-06-09 11:05:00,44.36,44.52,44.36,44.52,125900.0,21.3267,21.4037,21.3267,21.4037,125900.0
2010-06-09 11:10:00,44.52,44.6,44.52,44.55,137000.0,21.4037,21.4421,21.4037,21.4181,137000.0
2010-06-09 11:15:00,44.55,44.62,44.54,44.58,71300.0,21.4181,21.4517,21.4133,21.4325,71300.0
2010-06-09 11:20:00,44.58,44.63,44.56,44.58,97400.0,21.4325,21.4566,21.4229,21.4325,97400.0
2010-06-09 11:25:00,44.58,44.74,44.57,44.67,147600.0,21.4325,21.5094,21.4277,21.4758,147600.0
2010-06-09 11:30:00,44.68,44.72,44.65,44.7,69800.0,21.4806,21.4998,21.4662,21.4902,69800.0
2010-06-09 11:35:00,44.7,44.72,44.65,44.67,324700.0,21.4902,21.4998,21.4662,21.4758,324700.0
2010-06-09 11:40:00,44.67,44.74,44.67,44.7,82700.0,21.4758,21.5094,21.4758,21.4902,82700.0
2010-06-09 11:45:00,44.7,44.78,44.69,44.77,100200.0,21.4902,21.5287,21.4854,21.5239,100200.0
2010-06-09 11:50:00,44.77,44.8,44.73,44.74,115200.0,21.5239,21.5383,21.5046,21.5094,115200.0
2010-06-09 11:55:00,44.74,44.76,44.71,44.75,78200.0,21.5094,21.5191,21.495,21.5142,78200.0
2010-06-09 12:00:00,44.74,44.78,44.72,44.72,76300.0,21.5094,21.5287,21.4998,21.4998,76300.0
2010-06-09 12:05:00,44.72,44.8,44.68,44.78,123100.0,21.4998,21.5383,21.4806,21.5287,123100.0
2010-06-09 12:10:00,44.78,44.89,44.78,44.85,99600.0,21.5287,21.5816,21.5287,21.5623,99600.0
2010-06-09 12:15:00,44.85,44.92,44.83,44.91,85500.0,21.5623,21.596,21.5527,21.5912,85500.0
2010-06-09 12:20:00,44.91,44.96,44.88,44.96,121800.0,21.5912,21.6152,21.5767,21.6152,121800.0
2010-06-09 12:25:00,44.95,45.03,44.95,45.01,178600.0,21.6104,21.6489,21.6104,21.6392,178600.0
2010-06-09 12:30:00,45.0,45.06,45.0,45.03,112400.0,21.6344,21.6633,21.6344,21.6489,112400.0
2010-06-09 12:35:00,45.04,45.05,45.0,45.04,129200.0,21.6537,21.6585,21.6344,21.6537,129200.0
2010-06-09 12:40:00,45.04,45.06,44.98,44.98,64900.0,21.6537,21.6633,21.6248,21.6248,64900.0
2010-06-09 12:45:00,44.99,45.05,44.98,45.05,93900.0,21.6296,21.6585,21.6248,21.6585,93900.0
2010-06-09 12:50:00,45.05,45.11,45.02,45.1,137900.0,21.6585,21.6873,21.6441,21.6825,137900.0
2010-06-09 12:55:00,45.09,45.14,45.07,45.11,90800.0,21.6777,21.7017,21.6681,21.6873,90800.0
2010-06-09 13:00:00,45.1,45.11,45.05,45.06,90500.0,21.6825,21.6873,21.6585,21.6633,90500.0
2010-06-09 13:05:00,45.06,45.08,45.02,45.02,135000.0,21.6633,21.6729,21.6441,21.6441,135000.0
2010-06-09 13:10:00,45.02,45.04,45.0,45.02,83600.0,21.6441,21.6537,21.6344,21.6441,83600.0
2010-06-09 13:15:00,45.03,45.06,45.0,45.04,49800.0,21.6489,21.6633,21.6344,21.6537,49800.0
2010-06-09 13:20:00,45.03,45.04,44.93,44.98,97700.0,21.6489,21.6537,21.6008,21.6248,97700.0
2010-06-09 13:25:00,44.97,45.02,44.93,44.94,79500.0,21.62,21.6441,21.6008,21.6056,79500.0
2010-06-09 13:30:00,44.94,44.95,44.83,44.84,206800.0,21.6056,21.6104,21.5527,21.5575,206800.0
2010-06-09 13:35:00,44.84,44.85,44.8,44.81,68500.0,21.5575,21.5623,21.5383,21.5431,68500.0
2010-06-09 13:40:00,44.81,44.85,44.78,44.83,68500.0,21.5431,21.5623,21.5287,21.5527,68500.0
2010-06-09 13:45:00,44.83,44.85,44.75,44.77,65900.0,21.5527,21.5623,21.5142,21.5239,65900.0
2010-06-09 13:50:00,44.78,44.82,44.74,44.81,81700.0,21.5287,21.5479,21.5094,21.5431,81700.0
2010-06-09 13:55:00,44.81,44.88,44.74,44.82,121000.0,21.5431,21.5767,21.5094,21.5479,121000.0
2010-06-09 14:00:00,44.82,44.85,44.72,44.75,140400.0,21.5479,21.5623,21.4998,21.5142,140400.0
2010-06-09 14:05:00,44.74,44.79,44.66,44.67,117700.0,21.5094,21.5335,21.471,21.4758,117700.0
2010-06-09 14:10:00,44.66,44.74,44.65,44.74,78900.0,21.471,21.5094,21.4662,21.5094,78900.0
2010-06-09 14:15:00,44.74,44.77,44.67,44.72,73900.0,21.5094,21.5239,21.4758,21.4998,73900.0
2010-06-09 14:20:00,44.72,44.73,44.64,44.72,76200.0,21.4998,21.5046,21.4614,21.4998,76200.0
2010-06-09 14:25:00,44.71,44.74,44.65,44.72,52200.0,21.495,21.5094,21.4662,21.4998,52200.0
2010-06-09 14:30:00,44.71,44.74,44.65,44.66,83300.0,21.495,21.5094,21.4662,21.471,83300.0
2010-06-09 14:35:00,44.66,44.72,44.61,44.64,95400.0,21.471,21.4998,21.4469,21.4614,95400.0
2010-06-09 14:40:00,44.63,44.64,44.53,44.56,81300.0,21.4566,21.4614,21.4085,21.4229,81300.0
2010-06-09 14:45:00,44.55,44.62,44.45,44.5,135100.0,21.4181,21.4517,21.37,21.3941,135100.0
2010-06-09 14:50:00,44.49,44.53,44.4,44.42,76700.0,21.3892,21.4085,21.346,21.3556,76700.0
2010-06-09 14:55:00,44.43,44.45,44.3,44.33,85700.0,21.3604,21.37,21.2979,21.3123,85700.0
2010-06-09 15:00:00,44.32,44.4,44.3,44.35,95900.0,21.3075,21.346,21.2979,21.3219,95900.0
2010-06-09 15:05:00,44.34,44.38,44.29,44.33,76700.0,21.3171,21.3364,21.2931,21.3123,76700.0
2010-06-09 15:10:00,44.32,44.34,44.24,44.27,113300.0,21.3075,21.3171,21.2691,21.2835,113300.0
2010-06-09 15:15:00,44.27,44.3,44.18,44.22,161300.0,21.2835,21.2979,21.2402,21.2594,161300.0
2010-06-09 15:20:00,44.22,44.33,44.16,44.33,162600.0,21.2594,21.3123,21.2306,21.3123,162600.0
2010-06-09 15:25:00,44.32,44.37,44.28,44.28,176200.0,21.3075,21.3316,21.2883,21.2883,176200.0
2010-06-09 15:30:00,44.29,44.36,44.23,44.23,194500.0,21.2931,21.3267,21.2642,21.2642,194500.0
2010-06-09 15:35:00,44.23,44.27,44.11,44.17,174200.0,21.2642,21.2835,21.2066,21.2354,174200.0
2010-06-09 15:40:00,44.17,44.24,44.14,44.18,168500.0,21.2354,21.2691,21.221,21.2402,168500.0
2010-06-09 15:45:00,44.17,44.21,44.1,44.19,284000.0,21.2354,21.2546,21.2017,21.245,284000.0
2010-06-09 15:50:00,44.18,44.18,44.05,44.1,295800.0,21.2402,21.2402,21.1777,21.2017,295800.0
2010-06-09 15:55:00,44.1,44.29,44.03,44.15,886200.0,21.2017,21.2931,21.1681,21.2258,886200.0
2010-06-10 09:30:00,44.59,45.12,44.59,45.1,205300.0,21.4373,21.6921,21.4373,21.6825,205300.0
2010-06-10 09:35:00,45.1,45.31,45.04,45.31,243100.0,21.6825,21.7835,21.6537,21.7835,243100.0
2010-06-10 09:40:00,45.3,45.36,45.05,45.16,163300.0,21.7787,21.8075,21.6585,21.7114,163300.0
2010-06-10 09:45:00,45.16,45.17,44.98,45.0,91100.0,21.7114,21.7162,21.6248,21.6344,91100.0
2010-06-10 09:50:00,44.98,45.37,44.97,45.37,195200.0,21.6248,21.8123,21.62,21.8123,195200.0
2010-06-10 09:55:00,45.37,45.46,45.29,45.46,85500.0,21.8123,21.8556,21.7739,21.8556,85500.0
2010-06-10 10:00:00,45.47,45.58,45.44,45.48,154100.0,21.8604,21.9133,21.846,21.8652,154100.0
2010-06-10 10:05:00,45.49,45.55,45.41,45.45,105000.0,21.87,21.8989,21.8316,21.8508,105000.0
2010-06-10 10:10:00,45.45,45.54,45.41,45.46,78500.0,21.8508,21.8941,21.8316,21.8556,78500.0
2010-06-10 10:15:00,45.47,45.47,45.38,45.42,88800.0,21.8604,21.8604,21.8171,21.8364,88800.0
2010-06-10 10:20:00,45.4,45.45,45.36,45.43,87200.0,21.8267,21.8508,21.8075,21.8412,87200.0
2010-06-10 10:25:00,45.43,45.43,45.32,45.38,59900.0,21.8412,21.8412,21.7883,21.8171,59900.0
2010-06-10 10:30:00,45.38,45.38,45.29,45.31,70000.0,21.8171,21.8171,21.7739,21.7835,70000.0
2010-06-10 10:35:00,45.31,45.31,45.17,45.2,126800.0,21.7835,21.7835,21.7162,21.7306,126800.0
2010-06-10 10:40:00,45.19,45.28,45.17,45.25,63100.0,21.7258,21.7691,21.7162,21.7546,63100.0
2010-06-10 10:45:00,45.24,45.34,45.18,45.19,147400.0,21.7498,21.7979,21.721,21.7258,147400.0
2010-06-10 10:50:00,45.19,45.2,45.14,45.16,80800.0,21.7258,21.7306,21.7017,21.7114,80800.0
2010-06-10 10:55:00,45.16,45.2,45.15,45.18,81500.0,21.7114,21.7306,21.7066,21.721,81500.0
2010-06-10 11:00:00,45.19,45.35,45.17,45.34,154600.0,21.7258,21.8027,21.7162,21.7979,154600.0
2010-06-10 11:05:00,45.34,45.4,45.32,45.32,70100.0,21.7979,21.8267,21.7883,21.7883,70100.0
2010-06-10 11:10:00,45.33,45.43,45.32,45.38,55400.0,21.7931,21.8412,21.7883,21.8171,55400.0
2010-06-10 11:15:00,45.38,45.42,45.34,45.42,44200.0,21.8171,21.8364,21.7979,21.8364,44200.0
2010-06-10 11:20:00,45.41,45.43,45.38,45.41,49000.0,21.8316,21.8412,21.8171,21.8316,49000.0
2010-06-10 11:25:00,45.41,45.43,45.35,45.39,79900.0,21.8316,21.8412,21.8027,21.8219,79900.0
2010-06-10 11:30:00,45.39,45.43,45.34,45.36,71700.0,21.8219,21.8412,21.7979,21.8075,71700.0
2010-06-10 11:35:00,45.35,45.38,45.29,45.37,75900.0,21.8027,21.8171,21.7739,21.8123,75900.0
2010-06-10 11:40:00,45.36,45.37,45.28,45.29,82500.0,21.8075,21.8123,21.7691,21.7739,82500.0
2010-06-10 11:45:00,45.29,45.29,45.23,45.23,57000.0,21.7739,21.7739,21.745,21.745,57000.0
2010-06-10 11:50:00,45.24,45.28,45.22,45.23,56700.0,21.7498,21.7691,21.7402,21.745,56700.0
2010-06-10 11:55:00,45.24,45.31,45.17,45.31,123400.0,21.7498,21.7835,21.7162,21.7835,123400.0
2010-06-10 12:00:00,45.3,45.3,45.21,45.23,66800.0,21.7787,21.7787,21.7354,21.745,66800.0
2010-06-10 12:05:00,45.23,45.26,45.19,45.23,161000.0,21.745,21.7594,21.7258,21.745,161000.0
2010-06-10 12:10:00,45.24,45.32,45.19,45.31,217600.0,21.7498,21.7883,21.7258,21.7835,217600.0
2010-06-10 12:15:00,45.31,45.34,45.28,45.29,50800.0,21.7835,21.7979,21.7691,21.7739,50800.0
2010-06-10 12:20:00,45.29,45.37,45.28,45.35,65100.0,21.7739,21.8123,21.7691,21.8027,65100.0
2010-06-10 12:25:00,45.35,45.38,45.32,45.37,40000.0,21.8027,21.8171,21.7883,21.8123,40000.0
2010-06-10 12:30:00,45.37,45.39,45.32,45.32,38100.0,21.8123,21.8219,21.7883,21.7883,38100.0
2010-06-10 12:35:00,45.32,45.35,45.3,45.34,43800.0,21.7883,21.8027,21.7787,21.7979,43800.0
2010-06-10 12:40:00,45.33,45.36,45.28,45.29,37900.0,21.7931,21.8075,21.7691,21.7739,37900.0
2010-06-10 12:45:00,45.29,45.34,45.23,45.33,95000.0,21.7739,21.7979,21.745,21.7931,95000.0
2010-06-10 12:50:00,45.32,45.36,45.29,45.31,54000.0,21.7883,21.8075,21.7739,21.7835,54000.0
2010-06-10 12:55:00,45.31,45.31,45.21,45.28,84900.0,21.7835,21.7835,21.7354,21.7691,84900.0
2010-06-10 13:00:00,45.27,45.28,45.17,45.17,136200.0,21.7642,21.7691,21.7162,21.7162,136200.0
2010-06-10 13:05:00,45.17,45.21,45.15,45.16,81300.0,21.7162,21.7354,21.7066,21.7114,81300.0
2010-06-10 13:10:00,45.16,45.19,45.1,45.15,91600.0,21.7114,21.7258,21.6825,21.7066,91600.0
2010-06-10 13:15:00,45.15,45.15,45.01,45.05,109700.0,21.7066,21.7066,21.6392,21.6585,109700.0
2010-06-10 13:20:00,45.05,45.09,45.02,45.05,51300.0,21.6585,21.6777,21.6441,21.6585,51300.0
2010-06-10 13:25:00,45.05,45.08,45.03,45.05,87200.0,21.6585,21.6729,21.6489,21.6585,87200.0
2010-06-10 13:30:00,45.05,45.13,45.05,45.08,103600.0,21.6585,21.6969,21.6585,21.6729,103600.0
2010-06-10 13:35:00,45.08,45.11,45.05,45.08,117100.0,21.6729,21.6873,21.6585,21.6729,117100.0
2010-06-10 13:40:00,45.08,45.11,45.05,45.08,77800.0,21.6729,21.6873,21.6585,21.6729,77800.0
2010-06-10 13:45:00,45.08,45.13,45.06,45.1,80900.0,21.6729,21.6969,21.6633,21.6825,80900.0
2010-06-10 13:50:00,45.11,45.15,45.05,45.06,103500.0,21.6873,21.7066,21.6585,21.6633,103500.0
2010-06-10 13:55:00,45.08,45.1,45.02,45.07,78200.0,21.6729,21.6825,21.6441,21.6681,78200.0
2010-06-10 14:00:00,45.07,45.09,45.0,45.0,45500.0,21.6681,21.6777,21.6344,21.6344,45500.0
2010-06-10 14:05:00,45.0,45.01,44.92,44.94,66800.0,21.6344,21.6392,21.596,21.6056,66800.0
2010-06-10 14:10:00,44.94,45.0,44.92,44.98,58800.0,21.6056,21.6344,21.596,21.6248,58800.0
2010-06-10 14:15:00,44.99,45.05,44.96,45.0,86300.0,21.6296,21.6585,21.6152,21.6344,86300.0
2010-06-10 14:20:00,45.01,45.03,44.98,44.99,72700.0,21.6392,21.6489,21.6248,21.6296,72700.0
2010-06-10 14:25:00,45.0,45.04,44.94,44.95,97200.0,21.6344,21.6537,21.6056,21.6104,97200.0
2010-06-10 14:30:00,44.96,45.02,44.95,44.97,78900.0,21.6152,21.6441,21.6104,21.62,78900.0
2010-06-10 14:35:00,44.97,45.05,44.95,45.01,75600.0,21.62,21.6585,21.6104,21.6392,75600.0
2010-06-10 14:40:00,45.01,45.1,45.01,45.08,170800.0,21.6392,21.6825,21.6392,21.6729,170800.0
2010-06-10 14:45:00,45.11,45.12,45.05,45.05,172400.0,21.6873,21.6921,21.6585,21.6585,172400.0
2010-06-10 14:50:00,45.06,45.07,44.99,45.01,112300.0,21.6633,21.6681,21.6296,21.6392,112300.0
2010-06-10 14:55:00,45.01,45.02,44.96,44.97,128600.0,21.6392,21.6441,21.6152,21.62,128600.0
2010-06-10 15:00:00,44.96,45.01,44.88,44.89,224100.0,21.6152,21.6392,21.5767,21.5816,224100.0
2010-06-10 15:05:00,44.89,44.98,44.87,44.93,206400.0,21.5816,21.6248,21.5719,21.6008,206400.0
2010-06-10 15:10:00,44.93,44.93,44.87,44.91,108900.0,21.6008,21.6008,21.5719,21.5912,108900.0
2010-06-10 15:15:00,44.9,45.06,44.88,45.02,130000.0,21.5864,21.6633,21.5767,21.6441,130000.0
2010-06-10 15:20:00,45.01,45.08,44.98,45.03,188500.0,21.6392,21.6729,21.6248,21.6489,188500.0
2010-06-10 15:25:00,45.03,45.04,44.94,44.96,124600.0,21.6489,21.6537,21.6056,21.6152,124600.0
2010-06-10 15:30:00,44.96,45.01,44.87,44.93,175900.0,21.6152,21.6392,21.5719,21.6008,175900.0
2010-06-10 15:35:00,44.93,44.96,44.89,44.92,159100.0,21.6008,21.6152,21.5816,21.596,159100.0
2010-06-10 15:40:00,44.92,45.07,44.9,45.06,254800.0,21.596,21.6681,21.5864,21.6633,254800.0
2010-06-10 15:45:00,45.06,45.06,44.99,45.03,198100.0,21.6633,21.6633,21.6296,21.6489,198100.0
2010-06-10 15:50:00,45.03,45.16,45.03,45.11,376000.0,21.6489,21.7114,21.6489,21.6873,376000.0
2010-06-10 15:55:00,45.12,45.17,45.06,45.13,624800.0,21.6921,21.7162,21.6633,21.6969,624800.0
2010-06-11 09:30:00,44.84,44.94,44.33,44.45,331000.0,21.5575,21.6056,21.3123,21.37,331000.0
2010-06-11 09:35:00,44.45,44.57,44.45,44.49,273500.0,21.37,21.4277,21.37,21.3892,273500.0
2010-06-11 09:40:00,44.51,44.53,44.0,44.01,521700.0,21.3989,21.4085,21.1537,21.1585,521700.0
2010-06-11 09:45:00,44.03,44.12,43.81,43.87,880600.0,21.1681,21.2114,21.0623,21.0912,880600.0
2010-06-11 09:50:00,43.87,43.98,43.84,43.87,246600.0,21.0912,21.1441,21.0768,21.0912,246600.0
2010-06-11 09:55:00,43.87,43.94,43.55,43.56,423600.0,21.0912,21.1248,20.9373,20.9421,423600.0
2010-06-11 10:00:00,43.55,43.61,43.18,43.25,1107700.0,20.9373,20.9662,20.7594,20.7931,1107700.0
2010-06-11 10:05:00,43.26,43.68,43.09,43.67,866200.0,20.7979,20.9998,20.7162,20.995,866200.0
2010-06-11 10:10:00,43.66,44.13,43.65,43.96,865900.0,20.9902,21.2162,20.9854,21.1344,865900.0
2010-06-11 10:15:00,43.97,44.3,43.94,44.17,342500.0,21.1393,21.2979,21.1248,21.2354,342500.0
2010-06-11 10:20:00,44.17,44.29,44.11,44.24,284300.0,21.2354,21.2931,21.2066,21.2691,284300.0
2010-06-11 10:25:00,44.24,44.35,44.22,44.26,188200.0,21.2691,21.3219,21.2594,21.2787,188200.0
2010-06-11 10:30:00,44.25,44.26,43.97,44.02,212800.0,21.2739,21.2787,21.1393,21.1633,212800.0
2010-06-11 10:35:00,44.01,44.21,43.96,44.14,338400.0,21.1585,21.2546,21.1344,21.221,338400.0
2010-06-11 10:40:00,44.14,44.27,44.13,44.13,102300.0,21.221,21.2835,21.2162,21.2162,102300.0
2010-06-11 10:45:00,44.14,44.17,44.04,44.09,99300.0,21.221,21.2354,21.1729,21.1969,99300.0
2010-06-11 10:50:00,44.09,44.17,44.04,44.05,155600.0,21.1969,21.2354,21.1729,21.1777,155600.0
2010-06-11 10:55:00,44.05,44.12,44.05,44.07,135500.0,21.1777,21.2114,21.1777,21.1873,135500.0
2010-06-11 11:00:00,44.07,44.12,44.04,44.08,83300.0,21.1873,21.2114,21.1729,21.1921,83300.0
2010-06-11 11:05:00,44.07,44.1,44.01,44.04,90200.0,21.1873,21.2017,21.1585,21.1729,90200.0
2010-06-11 11:10:00,44.04,44.09,44.01,44.01,52700.0,21.1729,21.1969,21.1585,21.1585,52700.0
2010-06-11 11:15:00,44.01,44.04,44.0,44.0,206200.0,21.1585,21.1729,21.1537,21.1537,206200.0
2010-06-11 11:20:00,44.0,44.06,44.0,44.03,69200.0,21.1537,21.1825,21.1537,21.1681,69200.0
2010-06-11 11:25:00,44.02,44.05,43.93,43.95,256000.0,21.1633,21.1777,21.12,21.1296,256000.0
2010-06-11 11:30:00,43.95,43.99,43.86,43.96,134200.0,21.1296,21.1489,21.0864,21.1344,134200.0
2010-06-11 11:35:00,43.96,43.98,43.93,43.94,73200.0,21.1344,21.1441,21.12,21.1248,73200.0
2010-06-11 11:40:00,43.94,43.95,43.9,43.92,60900.0,21.1248,21.1296,21.1056,21.1152,60900.0
2010-06-11 11:45:00,43.92,43.99,43.92,43.96,55800.0,21.1152,21.1489,21.1152,21.1344,55800.0
2010-06-11 11:50:00,43.96,44.07,43.96,43.98,164000.0,21.1344,21.1873,21.1344,21.1441,164000.0
2010-06-11 11:55:00,43.98,44.17,43.97,44.16,128800.0,21.1441,21.2354,21.1393,21.2306,128800.0
2010-06-11 12:00:00,44.16,44.2,44.12,44.15,91100.0,21.2306,21.2498,21.2114,21.2258,91100.0
2010-06-11 12:05:00,44.15,44.18,44.12,44.12,45600.0,21.2258,21.2402,21.2114,21.2114,45600.0
2010-06-11 12:10:00,44.13,44.15,44.07,44.12,72500.0,21.2162,21.2258,21.1873,21.2114,72500.0
2010-06-11 12:15:00,44.11,44.14,44.04,44.06,49600.0,21.2066,21.221,21.1729,21.1825,49600.0
2010-06-11 12:20:00,44.05,44.08,44.03,44.06,52100.0,21.1777,21.1921,21.1681,21.1825,52100.0
2010-06-11 12:25:00,44.06,44.08,43.96,44.0,78500.0,21.1825,21.1921,21.1344,21.1537,78500.0
2010-06-11 12:30:00,44.01,44.04,43.96,44.01,109400.0,21.1585,21.1729,21.1344,21.1585,109400.0
2010-06-11 12:35:00,44.01,44.08,44.0,44.01,64700.0,21.1585,21.1921,21.1537,21.1585,64700.0
2010-06-11 12:40:00,44.01,44.13,44.01,44.05,59300.0,21.1585,21.2162,21.1585,21.1777,59300.0
2010-06-11 12:45:00,44.04,44.1,44.04,44.08,54200.0,21.1729,21.2017,21.1729,21.1921,54200.0
2010-06-11 12:50:00,44.08,44.09,44.02,44.03,42000.0,21.1921,21.1969,21.1633,21.1681,42000.0
2010-06-11 12:55:00,44.04,44.04,44.0,44.01,36500.0,21.1729,21.1729,21.1537,21.1585,36500.0
2010-06-11 13:00:00,44.01,44.06,44.01,44.06,40600.0,21.1585,21.1825,21.1585,21.1825,40600.0
2010-06-11 13:05:00,44.06,44.16,44.05,44.14,79000.0,21.1825,21.2306,21.1777,21.221,79000.0
2010-06-11 13:10:00,44.13,44.16,44.12,44.13,41200.0,21.2162,21.2306,21.2114,21.2162,41200.0
2010-06-11 13:15:00,44.13,44.14,44.08,44.08,48500.0,21.2162,21.221,21.1921,21.1921,48500.0
2010-06-11 13:20:00,44.09,44.09,44.01,44.04,66600.0,21.1969,21.1969,21.1585,21.1729,66600.0
2010-06-11 13:25:00,44.04,44.08,44.01,44.01,57500.0,21.1729,21.1921,21.1585,21.1585,57500.0
2010-06-11 13:30:00,44.02,44.02,43.91,43.91,160700.0,21.1633,21.1633,21.1104,21.1104,160700.0
2010-06-11 13:35:00,43.91,44.0,43.91,43.99,115300.0,21.1104,21.1537,21.1104,21.1489,115300.0
2010-06-11 13:40:00,43.99,43.99,43.91,43.93,57100.0,21.1489,21.1489,21.1104,21.12,57100.0
2010-06-11 13:45:00,43.93,43.95,43.85,43.85,72100.0,21.12,21.1296,21.0816,21.0816,72100.0
2010-06-11 13:50:00,43.85,43.9,43.81,43.87,92100.0,21.0816,21.1056,21.0623,21.0912,92100.0
2010-06-11 13:55:00,43.87,43.92,43.85,43.9,69700.0,21.0912,21.1152,21.0816,21.1056,69700.0
2010-06-11 14:00:00,43.89,43.98,43.89,43.95,104300.0,21.1008,21.1441,21.1008,21.1296,104300.0
2010-06-11 14:05:00,43.95,43.96,43.9,43.91,72100.0,21.1296,21.1344,21.1056,21.1104,72100.0
2010-06-11 14:10:00,43.92,43.92,43.77,43.78,131800.0,21.1152,21.1152,21.0431,21.0479,131800.0
2010-06-11 14:15:00,43.77,43.78,43.64,43.67,150800.0,21.0431,21.0479,20.9806,20.995,150800.0
2010-06-11 14:20:00,43.66,43.72,43.57,43.58,136900.0,20.9902,21.0191,20.9469,20.9518,136900.0
2010-06-11 14:25:00,43.59,43.65,43.55,43.65,139300.0,20.9566,20.9854,20.9373,20.9854,139300.0
2010-06-11 14:30:00,43.65,43.73,43.64,43.7,116400.0,20.9854,21.0239,20.9806,21.0094,116400.0
2010-06-11 14:35:00,43.7,43.8,43.7,43.75,131000.0,21.0094,21.0575,21.0094,21.0335,131000.0
2010-06-11 14:40:00,43.74,43.76,43.7,43.74,66700.0,21.0287,21.0383,21.0094,21.0287,66700.0
2010-06-11 14:45:00,43.74,43.92,43.73,43.82,138400.0,21.0287,21.1152,21.0239,21.0671,138400.0
2010-06-11 14:50:00,43.83,43.91,43.82,43.86,114400.0,21.0719,21.1104,21.0671,21.0864,114400.0
2010-06-11 14:55:00,43.86,43.89,43.84,43.85,100000.0,21.0864,21.1008,21.0768,21.0816,100000.0
2010-06-11 15:00:00,43.85,43.93,43.83,43.91,107700.0,21.0816,21.12,21.0719,21.1104,107700.0
2010-06-11 15:05:00,43.92,43.94,43.89,43.94,173800.0,21.1152,21.1248,21.1008,21.1248,173800.0
2010-06-11 15:10:00,43.93,43.97,43.9,43.94,172600.0,21.12,21.1393,21.1056,21.1248,172600.0
2010-06-11 15:15:00,43.94,44.02,43.94,43.97,155300.0,21.1248,21.1633,21.1248,21.1393,155300.0
2010-06-11 15:20:00,43.97,43.98,43.9,43.91,114500.0,21.1393,21.1441,21.1056,21.1104,114500.0
2010-06-11 15:25:00,43.91,43.99,43.9,43.91,145500.0,21.1104,21.1489,21.1056,21.1104,145500.0
2010-06-11 15:30:00,43.91,43.99,43.9,43.99,152800.0,21.1104,21.1489,21.1056,21.1489,152800.0
2010-06-11 15:35:00,43.99,44.08,43.97,44.05,149500.0,21.1489,21.1921,21.1393,21.1777,149500.0
2010-06-11 15:40:00,44.05,44.14,44.02,44.11,309600.0,21.1777,21.221,21.1633,21.2066,309600.0
2010-06-11 15:45:00,44.12,44.29,44.11,44.27,391400.0,21.2114,21.2931,21.2066,21.2835,391400.0
2010-06-11 15:50:00,44.27,44.3,44.18,44.29,378100.0,21.2835,21.2979,21.2402,21.2931,378100.0
2010-06-11 15:55:00,44.3,44.36,44.29,44.35,533800.0,21.2979,21.3267,21.2931,21.3219,533800.0
2010-06-14 09:30:00,44.61,45.0,44.61,44.8,199800.0,21.4469,21.6344,21.4469,21.5383,199800.0
2010-06-14 09:35:00,44.81,45.1,44.78,45.09,193600.0,21.5431,21.6825,21.5287,21.6777,193600.0
2010-06-14 09:40:00,45.08,45.13,45.03,45.06,120900.0,21.6729,21.6969,21.6489,21.6633,120900.0
2010-06-14 09:45:00,45.06,45.16,45.06,45.09,164300.0,21.6633,21.7114,21.6633,21.6777,164300.0
2010-06-14 09:50:00,45.09,45.12,45.0,45.02,104500.0,21.6777,21.6921,21.6344,21.6441,104500.0
2010-06-14 09:55:00,45.01,45.04,44.98,45.01,112100.0,21.6392,21.6537,21.6248,21.6392,112100.0
2010-06-14 10:00:00,45.0,45.02,44.94,44.98,177600.0,21.6344,21.6441,21.6056,21.6248,177600.0
2010-06-14 10:05:00,44.99,45.1,44.99,45.06,73100.0,21.6296,21.6825,21.6296,21.6633,73100.0
2010-06-14 10:10:00,45.05,45.17,45.01,45.16,79100.0,21.6585,21.7162,21.6392,21.7114,79100.0
2010-06-14 10:15:00,45.16,45.29,45.16,45.28,85700.0,21.7114,21.7739,21.7114,21.7691,85700.0
2010-06-14 10:20:00,45.29,45.39,45.25,45.38,115500.0,21.7739,21.8219,21.7546,21.8171,115500.0
2010-06-14 10:25:00,45.38,45.38,45.31,45.37,90300.0,21.8171,21.8171,21.7835,21.8123,90300.0
2010-06-14 10:30:00,45.37,45.38,45.31,45.35,54800.0,21.8123,21.8171,21.7835,21.8027,54800.0
2010-06-14 10:35:00,45.35,45.38,45.29,45.37,88500.0,21.8027,21.8171,21.7739,21.8123,88500.0
2010-06-14 10:40:00,45.38,45.44,45.32,45.35,100000.0,21.8171,21.846,21.7883,21.8027,100000.0
2010-06-14 10:45:00,45.35,45.38,45.27,45.29,139200.0,21.8027,21.8171,21.7642,21.7739,139200.0
2010-06-14 10:50:00,45.29,45.41,45.28,45.37,140800.0,21.7739,21.8316,21.7691,21.8123,140800.0
2010-06-14 10:55:00,45.36,45.49,45.36,45.48,112000.0,21.8075,21.87,21.8075,21.8652,112000.0
2010-06-14 11:00:00,45.47,45.49,45.45,45.48,52500.0,21.8604,21.87,21.8508,21.8652,52500.0
2010-06-14 11:05:00,45.49,45.5,45.47,45.47,56100.0,21.87,21.8748,21.8604,21.8604,56100.0
2010-06-14 11:10:00,45.48,45.54,45.44,45.53,146700.0,21.8652,21.8941,21.846,21.8892,146700.0
2010-06-14 11:15:00,45.53,45.58,45.51,45.54,103400.0,21.8892,21.9133,21.8796,21.8941,103400.0
2010-06-14 11:20:00,45.54,45.64,45.53,45.64,107200.0,21.8941,21.9421,21.8892,21.9421,107200.0
2010-06-14 11:25:00,45.64,45.65,45.57,45.59,98700.0,21.9421,21.9469,21.9085,21.9181,98700.0
2010-06-14 11:30:00,45.58,45.67,45.58,45.63,142000.0,21.9133,21.9566,21.9133,21.9373,142000.0
2010-06-14 11:35:00,45.64,45.65,45.58,45.58,78200.0,21.9421,21.9469,21.9133,21.9133,78200.0
2010-06-14 11:40:00,45.59,45.64,45.58,45.62,62000.0,21.9181,21.9421,21.9133,21.9325,62000.0
2010-06-14 11:45:00,45.63,45.66,45.59,45.65,72600.0,21.9373,21.9517,21.9181,21.9469,72600.0
2010-06-14 11:50:00,45.65,45.67,45.62,45.63,77700.0,21.9469,21.9566,21.9325,21.9373,77700.0
2010-06-14 11:55:00,45.63,45.66,45.59,45.59,68600.0,21.9373,21.9517,21.9181,21.9181,68600.0
2010-06-14 12:00:00,45.6,45.63,45.55,45.6,102200.0,21.9229,21.9373,21.8989,21.9229,102200.0
2010-06-14 12:05:00,45.6,45.64,45.59,45.63,64500.0,21.9229,21.9421,21.9181,21.9373,64500.0
2010-06-14 12:10:00,45.63,45.71,45.63,45.66,119000.0,21.9373,21.9758,21.9373,21.9517,119000.0
2010-06-14 12:15:00,45.65,45.66,45.58,45.58,50400.0,21.9469,21.9517,21.9133,21.9133,50400.0
2010-06-14 12:20:00,45.58,45.7,45.58,45.69,87000.0,21.9133,21.971,21.9133,21.9662,87000.0
2010-06-14 12:25:00,45.7,45.71,45.66,45.7,61100.0,21.971,21.9758,21.9517,21.971,61100.0
2010-06-14 12:30:00,45.7,45.75,45.69,45.74,74400.0,21.971,21.995,21.9662,21.9902,74400.0
2010-06-14 12:35:00,45.73,45.75,45.69,45.69,101000.0,21.9854,21.995,21.9662,21.9662,101000.0
2010-06-14 12:40:00,45.7,45.77,45.7,45.74,62700.0,21.971,22.0046,21.971,21.9902,62700.0
2010-06-14 12:45:00,45.75,45.78,45.71,45.72,100600.0,21.995,22.0094,21.9758,21.9806,100600.0
2010-06-14 12:50:00,45.71,45.75,45.68,45.75,80500.0,21.9758,21.995,21.9614,21.995,80500.0
2010-06-14 12:55:00,45.75,45.77,45.66,45.66,93200.0,21.995,22.0046,21.9517,21.9517,93200.0
2010-06-14 13:00:00,45.67,45.74,45.67,45.72,64000.0,21.9566,21.9902,21.9566,21.9806,64000.0
2010-06-14 13:05:00,45.72,45.73,45.6,45.68,191200.0,21.9806,21.9854,21.9229,21.9614,191200.0
2010-06-14 13:10:00,45.67,45.71,45.61,45.65,136900.0,21.9566,21.9758,21.9277,21.9469,136900.0
2010-06-14 13:15:00,45.65,45.75,45.65,45.71,99400.0,21.9469,21.995,21.9469,21.9758,99400.0
2010-06-14 13:20:00,45.71,45.83,45.71,45.77,113700.0,21.9758,22.0335,21.9758,22.0046,113700.0
2010-06-14 13:25:00,45.78,45.84,45.76,45.79,62900.0,22.0094,22.0383,21.9998,22.0142,62900.0
2010-06-14 13:30:00,45.79,45.83,45.75,45.75,73300.0,22.0142,22.0335,21.995,21.995,73300.0
2010-06-14 13:35:00,45.76,45.8,45.72,45.8,97600.0,21.9998,22.0191,21.9806,22.0191,97600.0
2010-06-14 13:40:00,45.79,45.8,45.77,45.78,38800.0,22.0142,22.0191,22.0046,22.0094,38800.0
2010-06-14 13:45:00,45.78,45.81,45.75,45.76,77200.0,22.0094,22.0239,21.995,21.9998,77200.0
2010-06-14 13:50:00,45.75,45.8,45.72,45.75,97600.0,21.995,22.0191,21.9806,21.995,97600.0
2010-06-14 13:55:00,45.75,45.8,45.71,45.71,106500.0,21.995,22.0191,21.9758,21.9758,106500.0
2010-06-14 14:00:00,45.72,45.73,45.65,45.68,227900.0,21.9806,21.9854,21.9469,21.9614,227900.0
2010-06-14 14:05:00,45.67,45.73,45.65,45.72,223900.0,21.9566,21.9854,21.9469,21.9806,223900.0
2010-06-14 14:10:00,45.71,45.82,45.71,45.78,127100.0,21.9758,22.0287,21.9758,22.0094,127100.0
2010-06-14 14:15:00,45.79,45.8,45.67,45.72,97800.0,22.0142,22.0191,21.9566,21.9806,97800.0
2010-06-14 14:20:00,45.73,45.76,45.65,45.75,97300.0,21.9854,21.9998,21.9469,21.995,97300.0
2010-06-14 14:25:00,45.74,45.79,45.73,45.76,75400.0,21.9902,22.0142,21.9854,21.9998,75400.0
2010-06-14 14:30:00,45.76,45.76,45.63,45.67,88300.0,21.9998,21.9998,21.9373,21.9566,88300.0
2010-06-14 14:35:00,45.67,45.69,45.63,45.67,108200.0,21.9566,21.9662,21.9373,21.9566,108200.0
2010-06-14 14:40:00,45.68,45.77,45.67,45.7,229200.0,21.9614,22.0046,21.9566,21.971,229200.0
2010-06-14 14:45:00,45.7,45.81,45.7,45.75,97300.0,21.971,22.0239,21.971,21.995,97300.0
2010-06-14 14:50:00,45.74,45.86,45.74,45.82,110600.0,21.9902,22.0479,21.9902,22.0287,110600.0
2010-06-14 14:55:00,45.82,45.89,45.79,45.88,129900.0,22.0287,22.0623,22.0142,22.0575,129900.0
2010-06-14 15:00:00,45.88,45.89,45.78,45.78,148900.0,22.0575,22.0623,22.0094,22.0094,148900.0
2010-06-14 15:05:00,45.78,45.93,45.77,45.92,132600.0,22.0094,22.0816,22.0046,22.0767,132600.0
2010-06-14 15:10:00,45.92,45.92,45.83,45.87,101600.0,22.0767,22.0767,22.0335,22.0527,101600.0
2010-06-14 15:15:00,45.87,45.95,45.86,45.92,144300.0,22.0527,22.0912,22.0479,22.0767,144300.0
2010-06-14 15:20:00,45.92,45.92,45.83,45.84,136000.0,22.0767,22.0767,22.0335,22.0383,136000.0
2010-06-14 15:25:00,45.84,45.85,45.76,45.83,159600.0,22.0383,22.0431,21.9998,22.0335,159600.0
2010-06-14 15:30:00,45.83,45.83,45.72,45.72,198100.0,22.0335,22.0335,21.9806,21.9806,198100.0
2010-06-14 15:35:00,45.72,45.76,45.7,45.76,170600.0,21.9806,21.9998,21.971,21.9998,170600.0
2010-06-14 15:40:00,45.75,45.78,45.68,45.77,214500.0,21.995,22.0094,21.9614,22.0046,214500.0
2010-06-14 15:45:00,45.76,45.78,45.73,45.75,238900.0,21.9998,22.0094,21.9854,21.995,238900.0
2010-06-14 15:50:00,45.75,45.76,45.58,45.6,368600.0,21.995,21.9998,21.9133,21.9229,368600.0
2010-06-14 15:55:00,45.6,45.63,45.53,45.58,652500.0,21.9229,21.9373,21.8892,21.9133,652500.0
2010-06-15 09:30:00,46.22,46.22,45.75,45.78,244500.0,22.221,22.221,21.995,22.0094,244500.0
2010-06-15 09:35:00,45.77,45.99,45.75,45.92,126200.0,22.0046,22.1104,21.995,22.0767,126200.0
2010-06-15 09:40:00,45.91,46.03,45.9,45.94,126000.0,22.0719,22.1296,22.0671,22.0864,126000.0
2010-06-15 09:45:00,45.94,46.11,45.94,46.11,107300.0,22.0864,22.1681,22.0864,22.1681,107300.0
2010-06-15 09:50:00,46.11,46.19,45.99,46.01,123000.0,22.1681,22.2065,22.1104,22.12,123000.0
2010-06-15 09:55:00,46.0,46.03,45.94,45.99,96300.0,22.1152,22.1296,22.0864,22.1104,96300.0
2010-06-15 10:00:00,46.0,46.03,45.86,45.88,263300.0,22.1152,22.1296,22.0479,22.0575,263300.0
2010-06-15 10:05:00,45.88,45.95,45.85,45.85,74500.0,22.0575,22.0912,22.0431,22.0431,74500.0
2010-06-15 10:10:00,45.86,45.89,45.79,45.8,82300.0,22.0479,22.0623,22.0142,22.0191,82300.0
2010-06-15 10:15:00,45.79,45.81,45.75,45.78,172700.0,22.0142,22.0239,21.995,22.0094,172700.0
2010-06-15 10:20:00,45.78,45.83,45.77,45.8,79100.0,22.0094,22.0335,22.0046,22.0191,79100.0
2010-06-15 10:25:00,45.78,45.85,45.77,45.78,72000.0,22.0094,22.0431,22.0046,22.0094,72000.0
2010-06-15 10:30:00,45.79,45.85,45.75,45.75,73000.0,22.0142,22.0431,21.995,21.995,73000.0
2010-06-15 10:35:00,45.75,45.8,45.75,45.78,59300.0,21.995,22.0191,21.995,22.0094,59300.0
2010-06-15 10:40:00,45.77,45.79,45.75,45.79,121400.0,22.0046,22.0142,21.995,22.0142,121400.0
2010-06-15 10:45:00,45.79,45.81,45.77,45.81,90000.0,22.0142,22.0239,22.0046,22.0239,90000.0
2010-06-15 10:50:00,45.8,45.83,45.77,45.82,78400.0,22.0191,22.0335,22.0046,22.0287,78400.0
2010-06-15 10:55:00,45.81,45.84,45.78,45.78,46200.0,22.0239,22.0383,22.0094,22.0094,46200.0
2010-06-15 11:00:00,45.78,45.82,45.78,45.79,48900.0,22.0094,22.0287,22.0094,22.0142,48900.0
2010-06-15 11:05:00,45.79,45.8,45.77,45.78,42000.0,22.0142,22.0191,22.0046,22.0094,42000.0
2010-06-15 11:10:00,45.78,45.78,45.75,45.76,73200.0,22.0094,22.0094,21.995,21.9998,73200.0
2010-06-15 11:15:00,45.76,45.78,45.75,45.78,107700.0,21.9998,22.0094,21.995,22.0094,107700.0
2010-06-15 11:20:00,45.78,45.8,45.77,45.79,63200.0,22.0094,22.0191,22.0046,22.0142,63200.0
2010-06-15 11:25:00,45.79,45.8,45.76,45.78,86900.0,22.0142,22.0191,21.9998,22.0094,86900.0
2010-06-15 11:30:00,45.78,45.78,45.76,45.78,72200.0,22.0094,22.0094,21.9998,22.0094,72200.0
2010-06-15 11:35:00,45.78,45.8,45.77,45.79,40200.0,22.0094,22.0191,22.0046,22.0142,40200.0
2010-06-15 11:40:00,45.79,45.8,45.77,45.8,57200.0,22.0142,22.0191,22.0046,22.0191,57200.0
2010-06-15 11:45:00,45.79,45.82,45.76,45.76,60100.0,22.0142,22.0287,21.9998,21.9998,60100.0
2010-06-15 11:50:00,45.76,45.89,45.76,45.86,65100.0,21.9998,22.0623,21.9998,22.0479,65100.0
2010-06-15 11:55:00,45.85,45.89,45.8,45.82,78900.0,22.0431,22.0623,22.0191,22.0287,78900.0
2010-06-15 12:00:00,45.83,45.86,45.82,45.85,40300.0,22.0335,22.0479,22.0287,22.0431,40300.0
2010-06-15 12:05:00,45.85,45.89,45.81,45.81,44800.0,22.0431,22.0623,22.0239,22.0239,44800.0
2010-06-15 12:10:00,45.81,45.82,45.78,45.81,51900.0,22.0239,22.0287,22.0094,22.0239,51900.0
2010-06-15 12:15:00,45.81,45.84,45.78,45.8,47600.0,22.0239,22.0383,22.0094,22.0191,47600.0
2010-06-15 12:20:00,45.8,45.82,45.75,45.75,61600.0,22.0191,22.0287,21.995,21.995,61600.0
2010-06-15 12:25:00,45.76,45.76,45.75,45.76,30800.0,21.9998,21.9998,21.995,21.9998,30800.0
2010-06-15 12:30:00,45.75,45.76,45.75,45.75,39900.0,21.995,21.9998,21.995,21.995,39900.0
2010-06-15 12:35:00,45.76,45.79,45.76,45.77,79800.0,21.9998,22.0142,21.9998,22.0046,79800.0
2010-06-15 12:40:00,45.76,45.77,45.75,45.76,50800.0,21.9998,22.0046,21.995,21.9998,50800.0
2010-06-15 12:45:00,45.75,45.77,45.75,45.76,74500.0,21.995,22.0046,21.995,21.9998,74500.0
2010-06-15 12:50:00,45.77,45.77,45.75,45.76,75400.0,22.0046,22.0046,21.995,21.9998,75400.0
2010-06-15 12:55:00,45.76,45.79,45.75,45.78,90100.0,21.9998,22.0142,21.995,22.0094,90100.0
2010-06-15 13:00:00,45.78,45.81,45.76,45.8,110400.0,22.0094,22.0239,21.9998,22.0191,110400.0
2010-06-15 13:05:00,45.8,45.8,45.76,45.78,66000.0,22.0191,22.0191,21.9998,22.0094,66000.0
2010-06-15 13:10:00,45.78,45.85,45.76,45.85,89900.0,22.0094,22.0431,21.9998,22.0431,89900.0
2010-06-15 13:15:00,45.85,45.93,45.83,45.91,123000.0,22.0431,22.0816,22.0335,22.0719,123000.0
2010-06-15 13:20:00,45.91,45.92,45.86,45.87,38900.0,22.0719,22.0767,22.0479,22.0527,38900.0
2010-06-15 13:25:00,45.86,45.88,45.81,45.82,65400.0,22.0479,22.0575,22.0239,22.0287,65400.0
2010-06-15 13:30:00,45.83,45.86,45.79,45.85,53900.0,22.0335,22.0479,22.0142,22.0431,53900.0
2010-06-15 13:35:00,45.85,45.92,45.85,45.87,41400.0,22.0431,22.0767,22.0431,22.0527,41400.0
2010-06-15 13:40:00,45.88,45.88,45.83,45.87,31300.0,22.0575,22.0575,22.0335,22.0527,31300.0
2010-06-15 13:45:00,45.87,45.87,45.83,45.84,37600.0,22.0527,22.0527,22.0335,22.0383,37600.0
2010-06-15 13:50:00,45.83,45.84,45.77,45.77,43100.0,22.0335,22.0383,22.0046,22.0046,43100.0
2010-06-15 13:55:00,45.77,45.79,45.76,45.78,79700.0,22.0046,22.0142,21.9998,22.0094,79700.0
2010-06-15 14:00:00,45.78,45.8,45.77,45.78,73900.0,22.0094,22.0191,22.0046,22.0094,73900.0
2010-06-15 14:05:00,45.78,45.8,45.69,45.8,306800.0,22.0094,22.0191,21.9662,22.0191,306800.0
2010-06-15 14:10:00,45.8,45.8,45.67,45.68,94800.0,22.0191,22.0191,21.9566,21.9614,94800.0
2010-06-15 14:15:00,45.69,45.73,45.66,45.7,123900.0,21.9662,21.9854,21.9517,21.971,123900.0
2010-06-15 14:20:00,45.7,45.76,45.69,45.7,99100.0,21.971,21.9998,21.9662,21.971,99100.0
2010-06-15 14:25:00,45.71,45.72,45.65,45.65,62600.0,21.9758,21.9806,21.9469,21.9469,62600.0
2010-06-15 14:30:00,45.66,45.66,45.64,45.64,53600.0,21.9517,21.9517,21.9421,21.9421,53600.0
2010-06-15 14:35:00,45.65,45.69,45.64,45.65,70700.0,21.9469,21.9662,21.9421,21.9469,70700.0
2010-06-15 14:40:00,45.66,45.67,45.62,45.62,84300.0,21.9517,21.9566,21.9325,21.9325,84300.0
2010-06-15 14:45:00,45.63,45.63,45.59,45.63,79800.0,21.9373,21.9373,21.9181,21.9373,79800.0
2010-06-15 14:50:00,45.63,45.64,45.6,45.6,96800.0,21.9373,21.9421,21.9229,21.9229,96800.0
2010-06-15 14:55:00,45.6,45.61,45.52,45.52,99500.0,21.9229,21.9277,21.8844,21.8844,99500.0
2010-06-15 15:00:00,45.53,45.55,45.47,45.53,212300.0,21.8892,21.8989,21.8604,21.8892,212300.0
2010-06-15 15:05:00,45.53,45.55,45.5,45.5,170700.0,21.8892,21.8989,21.8748,21.8748,170700.0
2010-06-15 15:10:00,45.51,45.54,45.48,45.51,116900.0,21.8796,21.8941,21.8652,21.8796,116900.0
2010-06-15 15:15:00,45.51,45.57,45.5,45.52,105700.0,21.8796,21.9085,21.8748,21.8844,105700.0
2010-06-15 15:20:00,45.51,45.57,45.49,45.54,107900.0,21.8796,21.9085,21.87,21.8941,107900.0
2010-06-15 15:25:00,45.54,45.55,45.51,45.51,88000.0,21.8941,21.8989,21.8796,21.8796,88000.0
2010-06-15 15:30:00,45.52,45.53,45.51,45.51,111000.0,21.8844,21.8892,21.8796,21.8796,111000.0
2010-06-15 15:35:00,45.51,45.69,45.51,45.65,148000.0,21.8796,21.9662,21.8796,21.9469,148000.0
2010-06-15 15:40:00,45.65,45.67,45.61,45.63,121800.0,21.9469,21.9566,21.9277,21.9373,121800.0
2010-06-15 15:45:00,45.62,45.63,45.56,45.57,270400.0,21.9325,21.9373,21.9037,21.9085,270400.0
2010-06-15 15:50:00,45.56,45.6,45.55,45.58,384100.0,21.9037,21.9229,21.8989,21.9133,384100.0
2010-06-15 15:55:00,45.57,45.58,45.51,45.58,631300.0,21.9085,21.9133,21.8796,21.9133,631300.0
2010-06-16 09:30:00,45.39,45.53,45.13,45.18,188500.0,21.8219,21.8892,21.6969,21.721,188500.0
2010-06-16 09:35:00,45.16,45.39,45.16,45.38,105300.0,21.7114,21.8219,21.7114,21.8171,105300.0
2010-06-16 09:40:00,45.38,45.58,45.37,45.58,70600.0,21.8171,21.9133,21.8123,21.9133,70600.0
2010-06-16 09:45:00,45.6,45.61,45.53,45.53,73700.0,21.9229,21.9277,21.8892,21.8892,73700.0
2010-06-16 09:50:00,45.52,45.57,45.48,45.56,75700.0,21.8844,21.9085,21.8652,21.9037,75700.0
2010-06-16 09:55:00,45.56,45.63,45.56,45.6,72300.0,21.9037,21.9373,21.9037,21.9229,72300.0
2010-06-16 10:00:00,45.61,45.65,45.59,45.61,68700.0,21.9277,21.9469,21.9181,21.9277,68700.0
2010-06-16 10:05:00,45.61,45.64,45.52,45.53,86300.0,21.9277,21.9421,21.8844,21.8892,86300.0
2010-06-16 10:10:00,45.52,45.58,45.52,45.58,42200.0,21.8844,21.9133,21.8844,21.9133,42200.0
2010-06-16 10:15:00,45.58,45.63,45.57,45.58,63700.0,21.9133,21.9373,21.9085,21.9133,63700.0
2010-06-16 10:20:00,45.59,45.59,45.51,45.54,61300.0,21.9181,21.9181,21.8796,21.8941,61300.0
2010-06-16 10:25:00,45.55,45.55,45.52,45.53,44500.0,21.8989,21.8989,21.8844,21.8892,44500.0
2010-06-16 10:30:00,45.53,45.56,45.52,45.56,56200.0,21.8892,21.9037,21.8844,21.9037,56200.0
2010-06-16 10:35:00,45.56,45.6,45.55,45.55,57800.0,21.9037,21.9229,21.8989,21.8989,57800.0
2010-06-16 10:40:00,45.55,45.64,45.54,45.64,54700.0,21.8989,21.9421,21.8941,21.9421,54700.0
2010-06-16 10:45:00,45.64,45.64,45.6,45.61,32300.0,21.9421,21.9421,21.9229,21.9277,32300.0
2010-06-16 10:50:00,45.61,45.61,45.57,45.58,40700.0,21.9277,21.9277,21.9085,21.9133,40700.0
2010-06-16 10:55:00,45.57,45.63,45.56,45.6,46500.0,21.9085,21.9373,21.9037,21.9229,46500.0
2010-06-16 11:00:00,45.6,45.63,45.58,45.62,53600.0,21.9229,21.9373,21.9133,21.9325,53600.0
2010-06-16 11:05:00,45.62,45.66,45.56,45.58,101600.0,21.9325,21.9517,21.9037,21.9133,101600.0
2010-06-16 11:10:00,45.58,45.61,45.58,45.6,37100.0,21.9133,21.9277,21.9133,21.9229,37100.0
2010-06-16 11:15:00,45.6,45.61,45.58,45.59,63500.0,21.9229,21.9277,21.9133,21.9181,63500.0
2010-06-16 11:20:00,45.59,45.6,45.52,45.52,64000.0,21.9181,21.9229,21.8844,21.8844,64000.0
2010-06-16 11:25:00,45.53,45.56,45.5,45.52,73600.0,21.8892,21.9037,21.8748,21.8844,73600.0
2010-06-16 11:30:00,45.51,45.52,45.46,45.46,61200.0,21.8796,21.8844,21.8556,21.8556,61200.0
2010-06-16 11:35:00,45.47,45.5,45.46,45.5,28000.0,21.8604,21.8748,21.8556,21.8748,28000.0
2010-06-16 11:40:00,45.5,45.5,45.43,45.45,68200.0,21.8748,21.8748,21.8412,21.8508,68200.0
2010-06-16 11:45:00,45.46,45.47,45.41,45.46,39800.0,21.8556,21.8604,21.8316,21.8556,39800.0
2010-06-16 11:50:00,45.47,45.53,45.46,45.51,40400.0,21.8604,21.8892,21.8556,21.8796,40400.0
2010-06-16 11:55:00,45.51,45.54,45.48,45.53,49700.0,21.8796,21.8941,21.8652,21.8892,49700.0
2010-06-16 12:00:00,45.53,45.7,45.53,45.65,109400.0,21.8892,21.971,21.8892,21.9469,109400.0
2010-06-16 12:05:00,45.66,45.71,45.65,45.7,49300.0,21.9517,21.9758,21.9469,21.971,49300.0
2010-06-16 12:10:00,45.7,45.73,45.68,45.7,64300.0,21.971,21.9854,21.9614,21.971,64300.0
2010-06-16 12:15:00,45.7,45.73,45.66,45.73,45600.0,21.971,21.9854,21.9517,21.9854,45600.0
2010-06-16 12:20:00,45.73,45.78,45.71,45.71,92900.0,21.9854,22.0094,21.9758,21.9758,92900.0
2010-06-16 12:25:00,45.71,45.72,45.71,45.71,21300.0,21.9758,21.9806,21.9758,21.9758,21300.0
2010-06-16 12:30:00,45.71,45.72,45.6,45.6,43500.0,21.9758,21.9806,21.9229,21.9229,43500.0
2010-06-16 12:35:00,45.59,45.66,45.59,45.65,37200.0,21.9181,21.9517,21.9181,21.9469,37200.0
2010-06-16 12:40:00,45.65,45.71,45.64,45.71,40900.0,21.9469,21.9758,21.9421,21.9758,40900.0
2010-06-16 12:45:00,45.71,45.71,45.67,45.68,36000.0,21.9758,21.9758,21.9566,21.9614,36000.0
2010-06-16 12:50:00,45.68,45.71,45.68,45.71,52200.0,21.9614,21.9758,21.9614,21.9758,52200.0
2010-06-16 12:55:00,45.71,45.72,45.68,45.7,43600.0,21.9758,21.9806,21.9614,21.971,43600.0
2010-06-16 13:00:00,45.69,45.7,45.64,45.69,46900.0,21.9662,21.971,21.9421,21.9662,46900.0
2010-06-16 13:05:00,45.7,45.72,45.69,45.71,15800.0,21.971,21.9806,21.9662,21.9758,15800.0
2010-06-16 13:10:00,45.71,45.72,45.63,45.63,41300.0,21.9758,21.9806,21.9373,21.9373,41300.0
2010-06-16 13:15:00,45.63,45.65,45.57,45.58,50000.0,21.9373,21.9469,21.9085,21.9133,50000.0
2010-06-16 13:20:00,45.59,45.68,45.58,45.67,40400.0,21.9181,21.9614,21.9133,21.9566,40400.0
2010-06-16 13:25:00,45.67,45.68,45.63,45.68,37800.0,21.9566,21.9614,21.9373,21.9614,37800.0
2010-06-16 13:30:00,45.67,45.67,45.6,45.6,34700.0,21.9566,21.9566,21.9229,21.9229,34700.0
2010-06-16 13:35:00,45.6,45.67,45.6,45.66,27200.0,21.9229,21.9566,21.9229,21.9517,27200.0
2010-06-16 13:40:00,45.66,45.66,45.57,45.57,34400.0,21.9517,21.9517,21.9085,21.9085,34400.0
2010-06-16 13:45:00,45.57,45.64,45.57,45.61,43300.0,21.9085,21.9421,21.9085,21.9277,43300.0
2010-06-16 13:50:00,45.61,45.65,45.6,45.64,45500.0,21.9277,21.9469,21.9229,21.9421,45500.0
2010-06-16 13:55:00,45.65,45.65,45.62,45.65,50000.0,21.9469,21.9469,21.9325,21.9469,50000.0
2010-06-16 14:00:00,45.65,45.74,45.64,45.74,66100.0,21.9469,21.9902,21.9421,21.9902,66100.0
2010-06-16 14:05:00,45.73,45.74,45.68,45.73,58700.0,21.9854,21.9902,21.9614,21.9854,58700.0
2010-06-16 14:10:00,45.73,45.73,45.66,45.68,46300.0,21.9854,21.9854,21.9517,21.9614,46300.0
2010-06-16 14:15:00,45.68,45.71,45.67,45.7,37000.0,21.9614,21.9758,21.9566,21.971,37000.0
2010-06-16 14:20:00,45.7,45.73,45.66,45.66,87100.0,21.971,21.9854,21.9517,21.9517,87100.0
2010-06-16 14:25:00,45.66,45.7,45.63,45.67,55300.0,21.9517,21.971,21.9373,21.9566,55300.0
2010-06-16 14:30:00,45.67,45.75,45.65,45.66,106200.0,21.9566,21.995,21.9469,21.9517,106200.0
2010-06-16 14:35:00,45.65,45.65,45.53,45.53,88900.0,21.9469,21.9469,21.8892,21.8892,88900.0
2010-06-16 14:40:00,45.53,45.57,45.5,45.54,92200.0,21.8892,21.9085,21.8748,21.8941,92200.0
2010-06-16 14:45:00,45.55,45.6,45.51,45.6,53000.0,21.8989,21.9229,21.8796,21.9229,53000.0
2010-06-16 14:50:00,45.6,45.62,45.5,45.53,115800.0,21.9229,21.9325,21.8748,21.8892,115800.0
2010-06-16 14:55:00,45.53,45.54,45.43,45.47,81800.0,21.8892,21.8941,21.8412,21.8604,81800.0
2010-06-16 15:00:00,45.47,45.5,45.4,45.5,75300.0,21.8604,21.8748,21.8267,21.8748,75300.0
2010-06-16 15:05:00,45.51,45.62,45.5,45.56,88800.0,21.8796,21.9325,21.8748,21.9037,88800.0
2010-06-16 15:10:00,45.55,45.62,45.53,45.59,85700.0,21.8989,21.9325,21.8892,21.9181,85700.0
2010-06-16 15:15:00,45.59,45.6,45.46,45.48,92000.0,21.9181,21.9229,21.8556,21.8652,92000.0
2010-06-16 15:20:00,45.47,45.5,45.4,45.4,117100.0,21.8604,21.8748,21.8267,21.8267,117100.0
2010-06-16 15:25:00,45.41,45.47,45.41,45.42,80600.0,21.8316,21.8604,21.8316,21.8364,80600.0
2010-06-16 15:30:00,45.42,45.48,45.4,45.46,135900.0,21.8364,21.8652,21.8267,21.8556,135900.0
2010-06-16 15:35:00,45.47,45.51,45.41,45.47,149900.0,21.8604,21.8796,21.8316,21.8604,149900.0
2010-06-16 15:40:00,45.47,45.52,45.42,45.49,134600.0,21.8604,21.8844,21.8364,21.87,134600.0
2010-06-16 15:45:00,45.5,45.56,45.49,45.55,267500.0,21.8748,21.9037,21.87,21.8989,267500.0
2010-06-16 15:50:00,45.54,45.55,45.5,45.52,199100.0,21.8941,21.8989,21.8748,21.8844,199100.0
2010-06-16 15:55:00,45.52,45.56,45.51,45.53,256100.0,21.8844,21.9037,21.8796,21.8892,256100.0
2010-06-17 09:30:00,45.78,45.96,45.68,45.85,202200.0,22.0094,22.096,21.9614,22.0431,202200.0
2010-06-17 09:35:00,45.86,45.94,45.83,45.89,136100.0,22.0479,22.0864,22.0335,22.0623,136100.0
2010-06-17 09:40:00,45.89,45.92,45.68,45.69,84900.0,22.0623,22.0767,21.9614,21.9662,84900.0
2010-06-17 09:45:00,45.68,45.72,45.62,45.63,81300.0,21.9614,21.9806,21.9325,21.9373,81300.0
2010-06-17 09:50:00,45.63,45.7,45.62,45.65,65900.0,21.9373,21.971,21.9325,21.9469,65900.0
2010-06-17 09:55:00,45.64,45.66,45.61,45.62,102500.0,21.9421,21.9517,21.9277,21.9325,102500.0
2010-06-17 10:00:00,45.62,45.63,45.45,45.55,160700.0,21.9325,21.9373,21.8508,21.8989,160700.0
2010-06-17 10:05:00,45.55,45.73,45.53,45.65,93200.0,21.8989,21.9854,21.8892,21.9469,93200.0
2010-06-17 10:10:00,45.64,45.74,45.57,45.6,85900.0,21.9421,21.9902,21.9085,21.9229,85900.0
2010-06-17 10:15:00,45.6,45.64,45.54,45.6,47300.0,21.9229,21.9421,21.8941,21.9229,47300.0
2010-06-17 10:20:00,45.59,45.66,45.58,45.66,57900.0,21.9181,21.9517,21.9133,21.9517,57900.0
2010-06-17 10:25:00,45.66,45.71,45.62,45.7,63300.0,21.9517,21.9758,21.9325,21.971,63300.0
2010-06-17 10:30:00,45.7,45.71,45.62,45.64,30900.0,21.971,21.9758,21.9325,21.9421,30900.0
2010-06-17 10:35:00,45.63,45.67,45.58,45.6,105100.0,21.9373,21.9566,21.9133,21.9229,105100.0
2010-06-17 10:40:00,45.6,45.68,45.57,45.62,59600.0,21.9229,21.9614,21.9085,21.9325,59600.0
2010-06-17 10:45:00,45.62,45.62,45.51,45.61,67200.0,21.9325,21.9325,21.8796,21.9277,67200.0
2010-06-17 10:50:00,45.61,45.63,45.56,45.58,28400.0,21.9277,21.9373,21.9037,21.9133,28400.0
2010-06-17 10:55:00,45.58,45.61,45.56,45.58,37600.0,21.9133,21.9277,21.9037,21.9133,37600.0
2010-06-17 11:00:00,45.58,45.61,45.51,45.55,43700.0,21.9133,21.9277,21.8796,21.8989,43700.0
2010-06-17 11:05:00,45.55,45.64,45.53,45.63,41000.0,21.8989,21.9421,21.8892,21.9373,41000.0
2010-06-17 11:10:00,45.64,45.65,45.59,45.6,34200.0,21.9421,21.9469,21.9181,21.9229,34200.0
2010-06-17 11:15:00,45.59,45.6,45.54,45.55,33700.0,21.9181,21.9229,21.8941,21.8989,33700.0
2010-06-17 11:20:00,45.55,45.6,45.54,45.6,40800.0,21.8989,21.9229,21.8941,21.9229,40800.0
2010-06-17 11:25:00,45.59,45.62,45.54,45.56,26600.0,21.9181,21.9325,21.8941,21.9037,26600.0
2010-06-17 11:30:00,45.56,45.57,45.52,45.53,24600.0,21.9037,21.9085,21.8844,21.8892,24600.0
2010-06-17 11:35:00,45.53,45.57,45.53,45.54,16800.0,21.8892,21.9085,21.8892,21.8941,16800.0
2010-06-17 11:40:00,45.54,45.55,45.51,45.52,37000.0,21.8941,21.8989,21.8796,21.8844,37000.0
2010-06-17 11:45:00,45.52,45.57,45.5,45.52,38700.0,21.8844,21.9085,21.8748,21.8844,38700.0
2010-06-17 11:50:00,45.52,45.53,45.5,45.52,62900.0,21.8844,21.8892,21.8748,21.8844,62900.0
2010-06-17 11:55:00,45.53,45.55,45.5,45.5,53500.0,21.8892,21.8989,21.8748,21.8748,53500.0
2010-06-17 12:00:00,45.5,45.53,45.5,45.51,53200.0,21.8748,21.8892,21.8748,21.8796,53200.0
2010-06-17 12:05:00,45.51,45.52,45.5,45.5,22500.0,21.8796,21.8844,21.8748,21.8748,22500.0
2010-06-17 12:10:00,45.51,45.53,45.47,45.53,127200.0,21.8796,21.8892,21.8604,21.8892,127200.0
2010-06-17 12:15:00,45.53,45.57,45.52,45.53,20100.0,21.8892,21.9085,21.8844,21.8892,20100.0
2010-06-17 12:20:00,45.52,45.58,45.49,45.58,41100.0,21.8844,21.9133,21.87,21.9133,41100.0
2010-06-17 12:25:00,45.58,45.6,45.49,45.5,105700.0,21.9133,21.9229,21.87,21.8748,105700.0
2010-06-17 12:30:00,45.5,45.51,45.49,45.5,90600.0,21.8748,21.8796,21.87,21.8748,90600.0
2010-06-17 12:35:00,45.49,45.5,45.49,45.5,14500.0,21.87,21.8748,21.87,21.8748,14500.0
2010-06-17 12:40:00,45.5,45.5,45.46,45.48,67800.0,21.8748,21.8748,21.8556,21.8652,67800.0
2010-06-17 12:45:00,45.49,45.51,45.44,45.44,95800.0,21.87,21.8796,21.846,21.846,95800.0
2010-06-17 12:50:00,45.43,45.47,45.41,45.42,73600.0,21.8412,21.8604,21.8316,21.8364,73600.0
2010-06-17 12:55:00,45.42,45.44,45.4,45.42,39800.0,21.8364,21.846,21.8267,21.8364,39800.0
2010-06-17 13:00:00,45.42,45.42,45.35,45.4,95000.0,21.8364,21.8364,21.8027,21.8267,95000.0
2010-06-17 13:05:00,45.4,45.44,45.4,45.42,29000.0,21.8267,21.846,21.8267,21.8364,29000.0
2010-06-17 13:10:00,45.41,45.43,45.4,45.41,37100.0,21.8316,21.8412,21.8267,21.8316,37100.0
2010-06-17 13:15:00,45.41,45.5,45.4,45.49,55800.0,21.8316,21.8748,21.8267,21.87,55800.0
2010-06-17 13:20:00,45.49,45.49,45.43,45.43,33900.0,21.87,21.87,21.8412,21.8412,33900.0
2010-06-17 13:25:00,45.43,45.44,45.4,45.41,35600.0,21.8412,21.846,21.8267,21.8316,35600.0
2010-06-17 13:30:00,45.41,45.42,45.34,45.34,75700.0,21.8316,21.8364,21.7979,21.7979,75700.0
2010-06-17 13:35:00,45.34,45.39,45.34,45.37,59500.0,21.7979,21.8219,21.7979,21.8123,59500.0
2010-06-17 13:40:00,45.37,45.42,45.36,45.41,57800.0,21.8123,21.8364,21.8075,21.8316,57800.0
2010-06-17 13:45:00,45.41,45.46,45.4,45.46,202600.0,21.8316,21.8556,21.8267,21.8556,202600.0
2010-06-17 13:50:00,45.46,45.59,45.46,45.58,76100.0,21.8556,21.9181,21.8556,21.9133,76100.0
2010-06-17 13:55:00,45.58,45.6,45.53,45.54,82100.0,21.9133,21.9229,21.8892,21.8941,82100.0
2010-06-17 14:00:00,45.53,45.54,45.49,45.49,34200.0,21.8892,21.8941,21.87,21.87,34200.0
2010-06-17 14:05:00,45.5,45.58,45.49,45.54,84900.0,21.8748,21.9133,21.87,21.8941,84900.0
2010-06-17 14:10:00,45.54,45.57,45.53,45.56,66100.0,21.8941,21.9085,21.8892,21.9037,66100.0
2010-06-17 14:15:00,45.56,45.6,45.55,45.6,60100.0,21.9037,21.9229,21.8989,21.9229,60100.0
2010-06-17 14:20:00,45.6,45.62,45.58,45.62,259900.0,21.9229,21.9325,21.9133,21.9325,259900.0
2010-06-17 14:25:00,45.63,45.65,45.58,45.6,120500.0,21.9373,21.9469,21.9133,21.9229,120500.0
2010-06-17 14:30:00,45.6,45.6,45.55,45.58,61400.0,21.9229,21.9229,21.8989,21.9133,61400.0
2010-06-17 14:35:00,45.58,45.6,45.58,45.59,68900.0,21.9133,21.9229,21.9133,21.9181,68900.0
2010-06-17 14:40:00,45.58,45.6,45.51,45.53,62500.0,21.9133,21.9229,21.8796,21.8892,62500.0
2010-06-17 14:45:00,45.54,45.54,45.49,45.51,42800.0,21.8941,21.8941,21.87,21.8796,42800.0
2010-06-17 14:50:00,45.51,45.52,45.49,45.51,43800.0,21.8796,21.8844,21.87,21.8796,43800.0
2010-06-17 14:55:00,45.52,45.56,45.51,45.54,70000.0,21.8844,21.9037,21.8796,21.8941,70000.0
2010-06-17 15:00:00,45.53,45.53,45.47,45.48,133600.0,21.8892,21.8892,21.8604,21.8652,133600.0
2010-06-17 15:05:00,45.49,45.53,45.49,45.49,98400.0,21.87,21.8892,21.87,21.87,98400.0
2010-06-17 15:10:00,45.5,45.52,45.43,45.43,92900.0,21.8748,21.8844,21.8412,21.8412,92900.0
2010-06-17 15:15:00,45.43,45.47,45.38,45.47,82100.0,21.8412,21.8604,21.8171,21.8604,82100.0
2010-06-17 15:20:00,45.47,45.51,45.45,45.48,74100.0,21.8604,21.8796,21.8508,21.8652,74100.0
2010-06-17 15:25:00,45.48,45.48,45.4,45.4,77200.0,21.8652,21.8652,21.8267,21.8267,77200.0
2010-06-17 15:30:00,45.4,45.51,45.4,45.47,130900.0,21.8267,21.8796,21.8267,21.8604,130900.0
2010-06-17 15:35:00,45.48,45.51,45.46,45.49,157400.0,21.8652,21.8796,21.8556,21.87,157400.0
2010-06-17 15:40:00,45.49,45.49,45.41,45.42,217000.0,21.87,21.87,21.8316,21.8364,217000.0
2010-06-17 15:45:00,45.42,45.59,45.42,45.58,228100.0,21.8364,21.9181,21.8364,21.9133,228100.0
2010-06-17 15:50:00,45.59,45.61,45.57,45.6,190600.0,21.9181,21.9277,21.9085,21.9229,190600.0
2010-06-17 15:55:00,45.6,45.69,45.58,45.6,610900.0,21.9229,21.9662,21.9133,21.9229,610900.0
2010-06-18 09:30:00,45.67,45.88,45.6,45.8,2682400.0,21.9566,22.0575,21.9229,22.0191,2682400.0
2010-06-18 09:35:00,45.8,45.95,45.77,45.87,108900.0,22.0191,22.0912,22.0046,22.0527,108900.0
2010-06-18 09:40:00,45.88,46.11,45.87,46.09,147300.0,22.0575,22.1681,22.0527,22.1585,147300.0
2010-06-18 09:45:00,46.09,46.24,46.06,46.15,261200.0,22.1585,22.2306,22.144,22.1873,261200.0
2010-06-18 09:50:00,46.16,46.26,46.15,46.19,210500.0,22.1921,22.2402,22.1873,22.2065,210500.0
2010-06-18 09:55:00,46.19,46.19,46.0,46.02,179800.0,22.2065,22.2065,22.1152,22.1248,179800.0
2010-06-18 10:00:00,46.01,46.04,45.97,45.99,115300.0,22.12,22.1344,22.1008,22.1104,115300.0
2010-06-18 10:05:00,45.98,46.02,45.95,46.02,83000.0,22.1056,22.1248,22.0912,22.1248,83000.0
2010-06-18 10:10:00,46.02,46.09,45.98,46.0,64800.0,22.1248,22.1585,22.1056,22.1152,64800.0
2010-06-18 10:15:00,46.0,46.03,45.98,46.0,90100.0,22.1152,22.1296,22.1056,22.1152,90100.0
2010-06-18 10:20:00,46.01,46.05,46.0,46.01,77700.0,22.12,22.1392,22.1152,22.12,77700.0
2010-06-18 10:25:00,46.0,46.17,46.0,46.17,142400.0,22.1152,22.1969,22.1152,22.1969,142400.0
2010-06-18 10:30:00,46.17,46.17,46.11,46.17,88400.0,22.1969,22.1969,22.1681,22.1969,88400.0
2010-06-18 10:35:00,46.17,46.2,46.14,46.15,75800.0,22.1969,22.2114,22.1825,22.1873,75800.0
2010-06-18 10:40:00,46.16,46.19,46.15,46.18,59500.0,22.1921,22.2065,22.1873,22.2017,59500.0
2010-06-18 10:45:00,46.19,46.21,46.16,46.19,77100.0,22.2065,22.2162,22.1921,22.2065,77100.0
2010-06-18 10:50:00,46.19,46.2,46.18,46.2,57700.0,22.2065,22.2114,22.2017,22.2114,57700.0
2010-06-18 10:55:00,46.2,46.28,46.19,46.26,134200.0,22.2114,22.2498,22.2065,22.2402,134200.0
2010-06-18 11:00:00,46.26,46.26,46.13,46.14,61600.0,22.2402,22.2402,22.1777,22.1825,61600.0
2010-06-18 11:05:00,46.14,46.16,46.11,46.12,50900.0,22.1825,22.1921,22.1681,22.1729,50900.0
2010-06-18 11:10:00,46.12,46.13,46.03,46.04,55900.0,22.1729,22.1777,22.1296,22.1344,55900.0
2010-06-18 11:15:00,46.03,46.03,45.96,45.97,44300.0,22.1296,22.1296,22.096,22.1008,44300.0
2010-06-18 11:20:00,45.96,46.04,45.95,46.02,79300.0,22.096,22.1344,22.0912,22.1248,79300.0
2010-06-18 11:25:00,46.02,46.06,46.0,46.03,56000.0,22.1248,22.144,22.1152,22.1296,56000.0
2010-06-18 11:30:00,46.03,46.06,46.01,46.05,53000.0,22.1296,22.144,22.12,22.1392,53000.0
2010-06-18 11:35:00,46.05,46.06,45.98,46.0,91700.0,22.1392,22.144,22.1056,22.1152,91700.0
2010-06-18 11:40:00,46.0,46.0,45.95,45.97,99900.0,22.1152,22.1152,22.0912,22.1008,99900.0
2010-06-18 11:45:00,45.97,45.98,45.93,45.95,61600.0,22.1008,22.1056,22.0816,22.0912,61600.0
2010-06-18 11:50:00,45.94,46.01,45.94,45.97,108300.0,22.0864,22.12,22.0864,22.1008,108300.0
2010-06-18 11:55:00,45.97,45.97,45.96,45.97,32700.0,22.1008,22.1008,22.096,22.1008,32700.0
2010-06-18 12:00:00,45.97,46.04,45.97,46.02,314100.0,22.1008,22.1344,22.1008,22.1248,314100.0
2010-06-18 12:05:00,46.02,46.04,45.98,45.99,114400.0,22.1248,22.1344,22.1056,22.1104,114400.0
2010-06-18 12:10:00,45.98,46.0,45.97,45.97,33500.0,22.1056,22.1152,22.1008,22.1008,33500.0
2010-06-18 12:15:00,45.98,46.01,45.97,45.98,54100.0,22.1056,22.12,22.1008,22.1056,54100.0
2010-06-18 12:20:00,45.98,45.98,45.82,45.85,127800.0,22.1056,22.1056,22.0287,22.0431,127800.0
2010-06-18 12:25:00,45.84,45.87,45.81,45.82,39100.0,22.0383,22.0527,22.0239,22.0287,39100.0
2010-06-18 12:30:00,45.82,45.87,45.78,45.86,75200.0,22.0287,22.0527,22.0094,22.0479,75200.0
2010-06-18 12:35:00,45.86,45.9,45.85,45.88,42500.0,22.0479,22.0671,22.0431,22.0575,42500.0
2010-06-18 12:40:00,45.88,45.92,45.84,45.92,48400.0,22.0575,22.0767,22.0383,22.0767,48400.0
2010-06-18 12:45:00,45.92,45.94,45.81,45.83,84600.0,22.0767,22.0864,22.0239,22.0335,84600.0
2010-06-18 12:50:00,45.84,45.84,45.79,45.79,37300.0,22.0383,22.0383,22.0142,22.0142,37300.0
2010-06-18 12:55:00,45.79,45.8,45.77,45.79,56800.0,22.0142,22.0191,22.0046,22.0142,56800.0
2010-06-18 13:00:00,45.78,45.84,45.77,45.83,52500.0,22.0094,22.0383,22.0046,22.0335,52500.0
2010-06-18 13:05:00,45.82,45.83,45.79,45.81,34500.0,22.0287,22.0335,22.0142,22.0239,34500.0
2010-06-18 13:10:00,45.8,45.82,45.79,45.81,37100.0,22.0191,22.0287,22.0142,22.0239,37100.0
2010-06-18 13:15:00,45.82,45.88,45.82,45.84,38000.0,22.0287,22.0575,22.0287,22.0383,38000.0
2010-06-18 13:20:00,45.83,45.9,45.83,45.89,59800.0,22.0335,22.0671,22.0335,22.0623,59800.0
2010-06-18 13:25:00,45.89,45.9,45.84,45.84,33100.0,22.0623,22.0671,22.0383,22.0383,33100.0
2010-06-18 13:30:00,45.84,45.88,45.84,45.88,27000.0,22.0383,22.0575,22.0383,22.0575,27000.0
2010-06-18 13:35:00,45.89,45.91,45.89,45.91,57300.0,22.0623,22.0719,22.0623,22.0719,57300.0
2010-06-18 13:40:00,45.91,45.97,45.9,45.93,38500.0,22.0719,22.1008,22.0671,22.0816,38500.0
2010-06-18 13:45:00,45.94,45.96,45.83,45.89,46000.0,22.0864,22.096,22.0335,22.0623,46000.0
2010-06-18 13:50:00,45.89,45.92,45.83,45.89,53700.0,22.0623,22.0767,22.0335,22.0623,53700.0
2010-06-18 13:55:00,45.9,45.95,45.9,45.95,27300.0,22.0671,22.0912,22.0671,22.0912,27300.0
2010-06-18 14:00:00,45.95,45.97,45.93,45.95,32700.0,22.0912,22.1008,22.0816,22.0912,32700.0
2010-06-18 14:05:00,45.95,45.96,45.92,45.93,36300.0,22.0912,22.096,22.0767,22.0816,36300.0
2010-06-18 14:10:00,45.92,45.99,45.91,45.93,86600.0,22.0767,22.1104,22.0719,22.0816,86600.0
2010-06-18 14:15:00,45.93,45.96,45.92,45.93,27400.0,22.0816,22.096,22.0767,22.0816,27400.0
2010-06-18 14:20:00,45.92,45.96,45.91,45.92,44700.0,22.0767,22.096,22.0719,22.0767,44700.0
2010-06-18 14:25:00,45.92,46.0,45.91,46.0,61700.0,22.0767,22.1152,22.0719,22.1152,61700.0
2010-06-18 14:30:00,45.99,45.99,45.95,45.96,37600.0,22.1104,22.1104,22.0912,22.096,37600.0
2010-06-18 14:35:00,45.96,46.0,45.93,45.99,48700.0,22.096,22.1152,22.0816,22.1104,48700.0
2010-06-18 14:40:00,45.98,46.0,45.94,45.97,46400.0,22.1056,22.1152,22.0864,22.1008,46400.0
2010-06-18 14:45:00,45.97,46.01,45.96,45.99,61200.0,22.1008,22.12,22.096,22.1104,61200.0
2010-06-18 14:50:00,46.0,46.01,45.98,46.0,100500.0,22.1152,22.12,22.1056,22.1152,100500.0
2010-06-18 14:55:00,45.99,46.0,45.99,45.99,73700.0,22.1104,22.1152,22.1104,22.1104,73700.0
2010-06-18 15:00:00,46.0,46.0,45.91,45.91,69800.0,22.1152,22.1152,22.0719,22.0719,69800.0
2010-06-18 15:05:00,45.92,45.94,45.89,45.9,94500.0,22.0767,22.0864,22.0623,22.0671,94500.0
2010-06-18 15:10:00,45.89,45.97,45.87,45.94,85000.0,22.0623,22.1008,22.0527,22.0864,85000.0
2010-06-18 15:15:00,45.94,45.99,45.9,45.93,84700.0,22.0864,22.1104,22.0671,22.0816,84700.0
2010-06-18 15:20:00,45.93,45.94,45.89,45.89,102800.0,22.0816,22.0864,22.0623,22.0623,102800.0
2010-06-18 15:25:00,45.89,45.9,45.85,45.86,119900.0,22.0623,22.0671,22.0431,22.0479,119900.0
2010-06-18 15:30:00,45.87,45.89,45.85,45.86,107000.0,22.0527,22.0623,22.0431,22.0479,107000.0
2010-06-18 15:35:00,45.86,45.93,45.85,45.92,139500.0,22.0479,22.0816,22.0431,22.0767,139500.0
2010-06-18 15:40:00,45.91,45.94,45.88,45.93,165900.0,22.0719,22.0864,22.0575,22.0816,165900.0
2010-06-18 15:45:00,45.94,45.99,45.91,45.91,269400.0,22.0864,22.1104,22.0719,22.0719,269400.0
2010-06-18 15:50:00,45.91,45.98,45.91,45.95,357300.0,22.0719,22.1056,22.0719,22.0912,357300.0
2010-06-18 15:55:00,45.95,45.95,45.88,45.92,457000.0,22.0912,22.0912,22.0575,22.0767,457000.0
2010-06-21 09:30:00,46.28,46.49,46.28,46.43,143000.0,22.2498,22.3508,22.2498,22.3219,143000.0
2010-06-21 09:35:00,46.41,46.5,46.03,46.03,214400.0,22.3123,22.3556,22.1296,22.1296,214400.0
2010-06-21 09:40:00,46.03,46.05,45.93,46.03,186800.0,22.1296,22.1392,22.0816,22.1296,186800.0
2010-06-21 09:45:00,46.03,46.14,45.97,46.01,161800.0,22.1296,22.1825,22.1008,22.12,161800.0
2010-06-21 09:50:00,46.01,46.14,45.98,46.13,137300.0,22.12,22.1825,22.1056,22.1777,137300.0
2010-06-21 09:55:00,46.1,46.2,46.1,46.19,74900.0,22.1633,22.2114,22.1633,22.2065,74900.0
2010-06-21 10:00:00,46.19,46.24,46.18,46.22,82400.0,22.2065,22.2306,22.2017,22.221,82400.0
2010-06-21 10:05:00,46.22,46.22,46.14,46.18,84300.0,22.221,22.221,22.1825,22.2017,84300.0
2010-06-21 10:10:00,46.18,46.21,46.17,46.19,73700.0,22.2017,22.2162,22.1969,22.2065,73700.0
2010-06-21 10:15:00,46.19,46.22,46.16,46.18,95900.0,22.2065,22.221,22.1921,22.2017,95900.0
2010-06-21 10:20:00,46.18,46.21,46.18,46.18,104600.0,22.2017,22.2162,22.2017,22.2017,104600.0
2010-06-21 10:25:00,46.19,46.21,46.16,46.18,99400.0,22.2065,22.2162,22.1921,22.2017,99400.0
2010-06-21 10:30:00,46.17,46.24,46.16,46.2,148500.0,22.1969,22.2306,22.1921,22.2114,148500.0
2010-06-21 10:35:00,46.2,46.21,46.17,46.18,122300.0,22.2114,22.2162,22.1969,22.2017,122300.0
2010-06-21 10:40:00,46.18,46.2,46.16,46.16,103800.0,22.2017,22.2114,22.1921,22.1921,103800.0
2010-06-21 10:45:00,46.17,46.2,46.12,46.15,109400.0,22.1969,22.2114,22.1729,22.1873,109400.0
2010-06-21 10:50:00,46.14,46.15,46.07,46.15,152000.0,22.1825,22.1873,22.1489,22.1873,152000.0
2010-06-21 10:55:00,46.16,46.18,46.1,46.18,129600.0,22.1921,22.2017,22.1633,22.2017,129600.0
2010-06-21 11:00:00,46.18,46.24,46.17,46.22,136700.0,22.2017,22.2306,22.1969,22.221,136700.0
2010-06-21 11:05:00,46.22,46.23,46.15,46.17,66900.0,22.221,22.2258,22.1873,22.1969,66900.0
2010-06-21 11:10:00,46.17,46.17,46.14,46.14,53700.0,22.1969,22.1969,22.1825,22.1825,53700.0
2010-06-21 11:15:00,46.14,46.16,46.11,46.16,55300.0,22.1825,22.1921,22.1681,22.1921,55300.0
2010-06-21 11:20:00,46.16,46.21,46.15,46.2,89100.0,22.1921,22.2162,22.1873,22.2114,89100.0
2010-06-21 11:25:00,46.19,46.2,46.13,46.19,72000.0,22.2065,22.2114,22.1777,22.2065,72000.0
2010-06-21 11:30:00,46.19,46.22,46.17,46.17,62200.0,22.2065,22.221,22.1969,22.1969,62200.0
2010-06-21 11:35:00,46.18,46.18,46.1,46.1,31600.0,22.2017,22.2017,22.1633,22.1633,31600.0
2010-06-21 11:40:00,46.11,46.18,46.1,46.18,51000.0,22.1681,22.2017,22.1633,22.2017,51000.0
2010-06-21 11:45:00,46.17,46.19,46.16,46.16,54900.0,22.1969,22.2065,22.1921,22.1921,54900.0
2010-06-21 11:50:00,46.16,46.21,46.16,46.18,79300.0,22.1921,22.2162,22.1921,22.2017,79300.0
2010-06-21 11:55:00,46.18,46.2,46.16,46.19,63800.0,22.2017,22.2114,22.1921,22.2065,63800.0
2010-06-21 12:00:00,46.19,46.21,46.13,46.13,68700.0,22.2065,22.2162,22.1777,22.1777,68700.0
2010-06-21 12:05:00,46.13,46.18,46.08,46.18,113100.0,22.1777,22.2017,22.1537,22.2017,113100.0
2010-06-21 12:10:00,46.17,46.25,46.17,46.23,134500.0,22.1969,22.2354,22.1969,22.2258,134500.0
2010-06-21 12:15:00,46.23,46.23,46.18,46.18,44400.0,22.2258,22.2258,22.2017,22.2017,44400.0
2010-06-21 12:20:00,46.19,46.19,46.15,46.16,41700.0,22.2065,22.2065,22.1873,22.1921,41700.0
2010-06-21 12:25:00,46.16,46.19,46.14,46.18,52400.0,22.1921,22.2065,22.1825,22.2017,52400.0
2010-06-21 12:30:00,46.17,46.21,46.15,46.21,66200.0,22.1969,22.2162,22.1873,22.2162,66200.0
2010-06-21 12:35:00,46.21,46.21,46.18,46.2,38000.0,22.2162,22.2162,22.2017,22.2114,38000.0
2010-06-21 12:40:00,46.21,46.23,46.21,46.22,47900.0,22.2162,22.2258,22.2162,22.221,47900.0
2010-06-21 12:45:00,46.21,46.23,46.19,46.21,61900.0,22.2162,22.2258,22.2065,22.2162,61900.0
2010-06-21 12:50:00,46.2,46.22,46.18,46.19,47300.0,22.2114,22.221,22.2017,22.2065,47300.0
2010-06-21 12:55:00,46.19,46.23,46.19,46.21,54400.0,22.2065,22.2258,22.2065,22.2162,54400.0
2010-06-21 13:00:00,46.21,46.24,46.21,46.24,41100.0,22.2162,22.2306,22.2162,22.2306,41100.0
2010-06-21 13:05:00,46.24,46.34,46.23,46.33,103500.0,22.2306,22.2787,22.2258,22.2739,103500.0
2010-06-21 13:10:00,46.33,46.37,46.33,46.37,90100.0,22.2739,22.2931,22.2739,22.2931,90100.0
2010-06-21 13:15:00,46.37,46.37,46.32,46.33,76200.0,22.2931,22.2931,22.269,22.2739,76200.0
2010-06-21 13:20:00,46.34,46.34,46.31,46.34,48500.0,22.2787,22.2787,22.2642,22.2787,48500.0
2010-06-21 13:25:00,46.34,46.37,46.33,46.36,65800.0,22.2787,22.2931,22.2739,22.2883,65800.0
2010-06-21 13:30:00,46.36,46.39,46.35,46.37,86600.0,22.2883,22.3027,22.2835,22.2931,86600.0
2010-06-21 13:35:00,46.38,46.38,46.32,46.32,93500.0,22.2979,22.2979,22.269,22.269,93500.0
2010-06-21 13:40:00,46.32,46.33,46.3,46.31,51500.0,22.269,22.2739,22.2594,22.2642,51500.0
2010-06-21 13:45:00,46.31,46.35,46.31,46.35,41100.0,22.2642,22.2835,22.2642,22.2835,41100.0
2010-06-21 13:50:00,46.34,46.36,46.34,46.35,70700.0,22.2787,22.2883,22.2787,22.2835,70700.0
2010-06-21 13:55:00,46.35,46.38,46.35,46.38,53600.0,22.2835,22.2979,22.2835,22.2979,53600.0
2010-06-21 14:00:00,46.38,46.41,46.37,46.4,112600.0,22.2979,22.3123,22.2931,22.3075,112600.0
2010-06-21 14:05:00,46.4,46.42,46.36,46.4,97000.0,22.3075,22.3171,22.2883,22.3075,97000.0
2010-06-21 14:10:00,46.4,46.41,46.4,46.4,32100.0,22.3075,22.3123,22.3075,22.3075,32100.0
2010-06-21 14:15:00,46.41,46.47,46.4,46.46,57000.0,22.3123,22.3412,22.3075,22.3364,57000.0
2010-06-21 14:20:00,46.46,46.51,46.46,46.5,125000.0,22.3364,22.3604,22.3364,22.3556,125000.0
2010-06-21 14:25:00,46.51,46.51,46.44,46.45,141700.0,22.3604,22.3604,22.3267,22.3315,141700.0
2010-06-21 14:30:00,46.45,46.48,46.45,46.47,36100.0,22.3315,22.346,22.3315,22.3412,36100.0
2010-06-21 14:35:00,46.47,46.55,46.47,46.54,93600.0,22.3412,22.3796,22.3412,22.3748,93600.0
2010-06-21 14:40:00,46.54,46.6,46.54,46.58,128200.0,22.3748,22.4037,22.3748,22.394,128200.0
2010-06-21 14:45:00,46.59,46.64,46.58,46.59,171600.0,22.3989,22.4229,22.394,22.3989,171600.0
2010-06-21 14:50:00,46.59,46.6,46.56,46.58,155800.0,22.3989,22.4037,22.3844,22.394,155800.0
2010-06-21 14:55:00,46.57,46.6,46.55,46.6,143800.0,22.3892,22.4037,22.3796,22.4037,143800.0
2010-06-21 15:00:00,46.59,46.6,46.55,46.55,125700.0,22.3989,22.4037,22.3796,22.3796,125700.0
2010-06-21 15:05:00,46.55,46.55,46.46,46.47,201000.0,22.3796,22.3796,22.3364,22.3412,201000.0
2010-06-21 15:10:00,46.48,46.48,46.4,46.4,265400.0,22.346,22.346,22.3075,22.3075,265400.0
2010-06-21 15:15:00,46.4,46.44,46.26,46.27,233500.0,22.3075,22.3267,22.2402,22.245,233500.0
2010-06-21 15:20:00,46.26,46.29,46.25,46.28,221400.0,22.2402,22.2546,22.2354,22.2498,221400.0
2010-06-21 15:25:00,46.27,46.52,46.26,46.38,665200.0,22.245,22.3652,22.2402,22.2979,665200.0
2010-06-21 15:30:00,46.38,46.44,46.3,46.42,378300.0,22.2979,22.3267,22.2594,22.3171,378300.0
2010-06-21 15:35:00,46.42,46.42,46.34,46.38,158700.0,22.3171,22.3171,22.2787,22.2979,158700.0
2010-06-21 15:40:00,46.38,46.39,46.26,46.3,254900.0,22.2979,22.3027,22.2402,22.2594,254900.0
2010-06-21 15:45:00,46.3,46.36,46.28,46.31,345300.0,22.2594,22.2883,22.2498,22.2642,345300.0
2010-06-21 15:50:00,46.3,46.38,46.27,46.27,345100.0,22.2594,22.2979,22.245,22.245,345100.0
2010-06-21 15:55:00,46.28,46.35,46.22,46.34,597400.0,22.2498,22.2835,22.221,22.2787,597400.0
2010-06-22 09:30:00,45.84,45.91,45.71,45.89,255100.0,22.3224,22.3565,22.2591,22.3467,255100.0
2010-06-22 09:35:00,45.9,45.99,45.86,45.96,251500.0,22.3516,22.3954,22.3321,22.3808,251500.0
2010-06-22 09:40:00,45.97,46.01,45.92,45.97,84600.0,22.3857,22.4052,22.3614,22.3857,84600.0
2010-06-22 09:45:00,45.98,46.0,45.78,45.87,102900.0,22.3906,22.4003,22.2932,22.337,102900.0
2010-06-22 09:50:00,45.87,45.88,45.67,45.69,100900.0,22.337,22.3419,22.2396,22.2493,100900.0
2010-06-22 09:55:00,45.68,45.69,45.6,45.6,89400.0,22.2445,22.2493,22.2055,22.2055,89400.0
2010-06-22 10:00:00,45.6,45.6,45.5,45.57,122400.0,22.2055,22.2055,22.1568,22.1909,122400.0
2010-06-22 10:05:00,45.56,45.61,45.51,45.56,149000.0,22.186,22.2104,22.1617,22.186,149000.0
2010-06-22 10:10:00,45.57,45.74,45.56,45.74,103700.0,22.1909,22.2737,22.186,22.2737,103700.0
2010-06-22 10:15:00,45.75,45.75,45.66,45.68,83300.0,22.2786,22.2786,22.2347,22.2445,83300.0
2010-06-22 10:20:00,45.67,45.7,45.65,45.69,58900.0,22.2396,22.2542,22.2299,22.2493,58900.0
2010-06-22 10:25:00,45.69,45.74,45.66,45.67,60600.0,22.2493,22.2737,22.2347,22.2396,60600.0
2010-06-22 10:30:00,45.67,45.72,45.65,45.65,62600.0,22.2396,22.264,22.2299,22.2299,62600.0
2010-06-22 10:35:00,45.65,45.72,45.65,45.7,64800.0,22.2299,22.264,22.2299,22.2542,64800.0
2010-06-22 10:40:00,45.7,45.74,45.68,45.74,73300.0,22.2542,22.2737,22.2445,22.2737,73300.0
2010-06-22 10:45:00,45.74,45.75,45.69,45.73,56500.0,22.2737,22.2786,22.2493,22.2688,56500.0
2010-06-22 10:50:00,45.73,45.74,45.7,45.72,45300.0,22.2688,22.2737,22.2542,22.264,45300.0
2010-06-22 10:55:00,45.72,45.74,45.7,45.71,67100.0,22.264,22.2737,22.2542,22.2591,67100.0
2010-06-22 11:00:00,45.71,45.73,45.7,45.71,75200.0,22.2591,22.2688,22.2542,22.2591,75200.0
2010-06-22 11:05:00,45.72,45.72,45.68,45.7,101700.0,22.264,22.264,22.2445,22.2542,101700.0
2010-06-22 11:10:00,45.71,45.72,45.65,45.69,68600.0,22.2591,22.264,22.2299,22.2493,68600.0
2010-06-22 11:15:00,45.69,45.74,45.69,45.71,80800.0,22.2493,22.2737,22.2493,22.2591,80800.0
2010-06-22 11:20:00,45.72,45.77,45.69,45.72,101200.0,22.264,22.2883,22.2493,22.264,101200.0
2010-06-22 11:25:00,45.72,45.72,45.66,45.69,79200.0,22.264,22.264,22.2347,22.2493,79200.0
2010-06-22 11:30:00,45.68,45.72,45.66,45.7,77700.0,22.2445,22.264,22.2347,22.2542,77700.0
2010-06-22 11:35:00,45.7,45.75,45.69,45.73,64800.0,22.2542,22.2786,22.2493,22.2688,64800.0
2010-06-22 11:40:00,45.72,45.76,45.7,45.73,62700.0,22.264,22.2834,22.2542,22.2688,62700.0
2010-06-22 11:45:00,45.74,45.8,45.73,45.79,69100.0,22.2737,22.3029,22.2688,22.298,69100.0
2010-06-22 11:50:00,45.78,45.81,45.71,45.74,69500.0,22.2932,22.3078,22.2591,22.2737,69500.0
2010-06-22 11:55:00,45.73,45.77,45.7,45.73,189500.0,22.2688,22.2883,22.2542,22.2688,189500.0
2010-06-22 12:00:00,45.74,45.75,45.7,45.71,78200.0,22.2737,22.2786,22.2542,22.2591,78200.0
2010-06-22 12:05:00,45.71,45.72,45.68,45.69,51800.0,22.2591,22.264,22.2445,22.2493,51800.0
2010-06-22 12:10:00,45.69,45.75,45.68,45.7,61500.0,22.2493,22.2786,22.2445,22.2542,61500.0
2010-06-22 12:15:00,45.7,45.71,45.67,45.68,44600.0,22.2542,22.2591,22.2396,22.2445,44600.0
2010-06-22 12:20:00,45.67,45.69,45.62,45.65,53400.0,22.2396,22.2493,22.2153,22.2299,53400.0
2010-06-22 12:25:00,45.65,45.65,45.59,45.59,37300.0,22.2299,22.2299,22.2007,22.2007,37300.0
2010-06-22 12:30:00,45.59,45.59,45.56,45.56,28500.0,22.2007,22.2007,22.186,22.186,28500.0
2010-06-22 12:35:00,45.57,45.57,45.51,45.54,54800.0,22.1909,22.1909,22.1617,22.1763,54800.0
2010-06-22 12:40:00,45.54,45.54,45.51,45.53,36200.0,22.1763,22.1763,22.1617,22.1714,36200.0
2010-06-22 12:45:00,45.53,45.57,45.52,45.56,34200.0,22.1714,22.1909,22.1666,22.186,34200.0
2010-06-22 12:50:00,45.56,45.57,45.53,45.56,53400.0,22.186,22.1909,22.1714,22.186,53400.0
2010-06-22 12:55:00,45.56,45.57,45.54,45.55,40500.0,22.186,22.1909,22.1763,22.1812,40500.0
2010-06-22 13:00:00,45.55,45.64,45.54,45.64,41700.0,22.1812,22.225,22.1763,22.225,41700.0
2010-06-22 13:05:00,45.63,45.63,45.59,45.61,22600.0,22.2201,22.2201,22.2007,22.2104,22600.0
2010-06-22 13:10:00,45.62,45.62,45.52,45.53,38300.0,22.2153,22.2153,22.1666,22.1714,38300.0
2010-06-22 13:15:00,45.54,45.54,45.51,45.51,33700.0,22.1763,22.1763,22.1617,22.1617,33700.0
2010-06-22 13:20:00,45.52,45.52,45.5,45.51,55500.0,22.1666,22.1666,22.1568,22.1617,55500.0
2010-06-22 13:25:00,45.51,45.52,45.46,45.47,45800.0,22.1617,22.1666,22.1373,22.1422,45800.0
2010-06-22 13:30:00,45.47,45.49,45.27,45.43,79400.0,22.1422,22.152,22.0448,22.1227,79400.0
2010-06-22 13:35:00,45.44,45.46,45.43,45.44,30400.0,22.1276,22.1373,22.1227,22.1276,30400.0
2010-06-22 13:40:00,45.44,45.51,45.41,45.51,143400.0,22.1276,22.1617,22.113,22.1617,143400.0
2010-06-22 13:45:00,45.51,45.54,45.48,45.52,59500.0,22.1617,22.1763,22.1471,22.1666,59500.0
2010-06-22 13:50:00,45.52,45.55,45.45,45.47,54300.0,22.1666,22.1812,22.1325,22.1422,54300.0
2010-06-22 13:55:00,45.47,45.49,45.43,45.44,50800.0,22.1422,22.152,22.1227,22.1276,50800.0
2010-06-22 14:00:00,45.44,45.48,45.39,45.39,83100.0,22.1276,22.1471,22.1033,22.1033,83100.0
2010-06-22 14:05:00,45.38,45.42,45.34,45.36,66500.0,22.0984,22.1179,22.0789,22.0887,66500.0
2010-06-22 14:10:00,45.36,45.4,45.34,45.38,60200.0,22.0887,22.1081,22.0789,22.0984,60200.0
2010-06-22 14:15:00,45.39,45.39,45.35,45.35,20600.0,22.1033,22.1033,22.0838,22.0838,20600.0
2010-06-22 14:20:00,45.35,45.38,45.35,45.36,49100.0,22.0838,22.0984,22.0838,22.0887,49100.0
2010-06-22 14:25:00,45.36,45.38,45.34,45.38,112800.0,22.0887,22.0984,22.0789,22.0984,112800.0
2010-06-22 14:30:00,45.37,45.42,45.35,45.39,72700.0,22.0935,22.1179,22.0838,22.1033,72700.0
2010-06-22 14:35:00,45.38,45.45,45.37,45.39,62200.0,22.0984,22.1325,22.0935,22.1033,62200.0
2010-06-22 14:40:00,45.39,45.41,45.26,45.27,199700.0,22.1033,22.113,22.04,22.0448,199700.0
2010-06-22 14:45:00,45.26,45.3,45.23,45.26,200700.0,22.04,22.0594,22.0253,22.04,200700.0
2010-06-22 14:50:00,45.25,45.29,45.21,45.25,336700.0,22.0351,22.0546,22.0156,22.0351,336700.0
2010-06-22 14:55:00,45.25,45.28,45.16,45.25,132000.0,22.0351,22.0497,21.9913,22.0351,132000.0
2010-06-22 15:00:00,45.25,45.29,45.23,45.25,133600.0,22.0351,22.0546,22.0253,22.0351,133600.0
2010-06-22 15:05:00,45.23,45.25,45.16,45.16,70600.0,22.0253,22.0351,21.9913,21.9913,70600.0
2010-06-22 15:10:00,45.17,45.26,45.13,45.23,95900.0,21.9961,22.04,21.9766,22.0253,95900.0
2010-06-22 15:15:00,45.24,45.33,45.23,45.3,72600.0,22.0302,22.074,22.0253,22.0594,72600.0
2010-06-22 15:20:00,45.31,45.33,45.18,45.18,83300.0,22.0643,22.074,22.001,22.001,83300.0
2010-06-22 15:25:00,45.18,45.2,45.08,45.11,83200.0,22.001,22.0107,21.9523,21.9669,83200.0
2010-06-22 15:30:00,45.11,45.12,45.0,45.06,119700.0,21.9669,21.9718,21.9133,21.9426,119700.0
2010-06-22 15:35:00,45.06,45.14,45.06,45.12,172500.0,21.9426,21.9815,21.9426,21.9718,172500.0
2010-06-22 15:40:00,45.12,45.13,45.09,45.1,115900.0,21.9718,21.9766,21.9572,21.962,115900.0
2010-06-22 15:45:00,45.1,45.11,45.02,45.04,184500.0,21.962,21.9669,21.9231,21.9328,184500.0
2010-06-22 15:50:00,45.05,45.05,44.97,45.04,330100.0,21.9377,21.9377,21.8987,21.9328,330100.0
2010-06-22 15:55:00,45.03,45.05,44.95,45.0,459800.0,21.928,21.9377,21.889,21.9133,459800.0
2010-06-23 09:30:00,45.96,46.3,45.9,46.28,554100.0,22.3808,22.5464,22.3516,22.5367,554100.0
2010-06-23 09:35:00,46.28,46.82,46.28,46.82,689100.0,22.5367,22.7996,22.5367,22.7996,689100.0
2010-06-23 09:40:00,46.82,47.08,46.71,46.74,590500.0,22.7996,22.9262,22.7461,22.7607,590500.0
2010-06-23 09:45:00,46.75,46.9,46.62,46.65,288800.0,22.7655,22.8386,22.7022,22.7168,288800.0
2010-06-23 09:50:00,46.65,46.75,46.6,46.6,190400.0,22.7168,22.7655,22.6925,22.6925,190400.0
2010-06-23 09:55:00,46.6,46.82,46.6,46.77,176900.0,22.6925,22.7996,22.6925,22.7753,176900.0
2010-06-23 10:00:00,46.78,46.78,46.43,46.49,391500.0,22.7801,22.7801,22.6097,22.6389,391500.0
2010-06-23 10:05:00,46.47,46.5,46.3,46.35,202300.0,22.6292,22.6438,22.5464,22.5707,202300.0
2010-06-23 10:10:00,46.35,46.47,46.35,46.46,205800.0,22.5707,22.6292,22.5707,22.6243,205800.0
2010-06-23 10:15:00,46.46,46.5,46.32,46.38,198300.0,22.6243,22.6438,22.5561,22.5854,198300.0
2010-06-23 10:20:00,46.37,46.4,46.31,46.35,201900.0,22.5805,22.5951,22.5513,22.5707,201900.0
2010-06-23 10:25:00,46.34,46.36,46.17,46.27,196000.0,22.5659,22.5756,22.4831,22.5318,196000.0
2010-06-23 10:30:00,46.26,46.34,46.22,46.27,271900.0,22.5269,22.5659,22.5074,22.5318,271900.0
2010-06-23 10:35:00,46.27,46.44,46.24,46.4,369400.0,22.5318,22.6146,22.5172,22.5951,369400.0
2010-06-23 10:40:00,46.41,46.41,46.32,46.35,152200.0,22.6,22.6,22.5561,22.5707,152200.0
2010-06-23 10:45:00,46.36,46.39,46.32,46.33,232000.0,22.5756,22.5902,22.5561,22.561,232000.0
2010-06-23 10:50:00,46.33,46.4,46.3,46.37,247600.0,22.561,22.5951,22.5464,22.5805,247600.0
2010-06-23 10:55:00,46.36,46.38,46.28,46.35,292900.0,22.5756,22.5854,22.5367,22.5707,292900.0
2010-06-23 11:00:00,46.35,46.38,46.31,46.34,185800.0,22.5707,22.5854,22.5513,22.5659,185800.0
2010-06-23 11:05:00,46.34,46.5,46.33,46.45,292100.0,22.5659,22.6438,22.561,22.6194,292100.0
2010-06-23 11:10:00,46.46,46.5,46.43,46.49,150200.0,22.6243,22.6438,22.6097,22.6389,150200.0
2010-06-23 11:15:00,46.49,46.56,46.46,46.53,184400.0,22.6389,22.673,22.6243,22.6584,184400.0
2010-06-23 11:20:00,46.52,46.63,46.52,46.63,138700.0,22.6535,22.7071,22.6535,22.7071,138700.0
2010-06-23 11:25:00,46.62,46.65,46.53,46.58,136200.0,22.7022,22.7168,22.6584,22.6827,136200.0
2010-06-23 11:30:00,46.59,46.68,46.58,46.65,170100.0,22.6876,22.7314,22.6827,22.7168,170100.0
2010-06-23 11:35:00,46.65,46.68,46.63,46.67,101000.0,22.7168,22.7314,22.7071,22.7266,101000.0
2010-06-23 11:40:00,46.67,46.73,46.62,46.63,93700.0,22.7266,22.7558,22.7022,22.7071,93700.0
2010-06-23 11:45:00,46.63,46.64,46.54,46.62,99700.0,22.7071,22.712,22.6633,22.7022,99700.0
2010-06-23 11:50:00,46.62,46.65,46.6,46.62,79300.0,22.7022,22.7168,22.6925,22.7022,79300.0
2010-06-23 11:55:00,46.63,46.73,46.61,46.69,66800.0,22.7071,22.7558,22.6974,22.7363,66800.0
2010-06-23 12:00:00,46.68,46.72,46.68,46.68,74300.0,22.7314,22.7509,22.7314,22.7314,74300.0
2010-06-23 12:05:00,46.68,46.71,46.66,46.71,73600.0,22.7314,22.7461,22.7217,22.7461,73600.0
2010-06-23 12:10:00,46.7,46.73,46.68,46.68,114400.0,22.7412,22.7558,22.7314,22.7314,114400.0
2010-06-23 12:15:00,46.68,46.69,46.66,46.67,68200.0,22.7314,22.7363,22.7217,22.7266,68200.0
2010-06-23 12:20:00,46.67,46.7,46.64,46.64,70000.0,22.7266,22.7412,22.712,22.712,70000.0
2010-06-23 12:25:00,46.64,46.76,46.64,46.71,85300.0,22.712,22.7704,22.712,22.7461,85300.0
2010-06-23 12:30:00,46.72,46.78,46.72,46.76,81800.0,22.7509,22.7801,22.7509,22.7704,81800.0
2010-06-23 12:35:00,46.76,46.82,46.76,46.81,70700.0,22.7704,22.7996,22.7704,22.7947,70700.0
2010-06-23 12:40:00,46.8,46.81,46.72,46.74,63000.0,22.7899,22.7947,22.7509,22.7607,63000.0
2010-06-23 12:45:00,46.74,46.79,46.73,46.78,38200.0,22.7607,22.785,22.7558,22.7801,38200.0
2010-06-23 12:50:00,46.78,46.8,46.77,46.77,49300.0,22.7801,22.7899,22.7753,22.7753,49300.0
2010-06-23 12:55:00,46.77,46.78,46.69,46.7,68400.0,22.7753,22.7801,22.7363,22.7412,68400.0
2010-06-23 13:00:00,46.7,46.71,46.64,46.65,75200.0,22.7412,22.7461,22.712,22.7168,75200.0
2010-06-23 13:05:00,46.64,46.65,46.57,46.65,61200.0,22.712,22.7168,22.6779,22.7168,61200.0
2010-06-23 13:10:00,46.65,46.72,46.64,46.72,36200.0,22.7168,22.7509,22.712,22.7509,36200.0
2010-06-23 13:15:00,46.72,46.73,46.67,46.72,61200.0,22.7509,22.7558,22.7266,22.7509,61200.0
2010-06-23 13:20:00,46.72,46.72,46.67,46.68,70800.0,22.7509,22.7509,22.7266,22.7314,70800.0
2010-06-23 13:25:00,46.67,46.74,46.67,46.72,35600.0,22.7266,22.7607,22.7266,22.7509,35600.0
2010-06-23 13:30:00,46.72,46.77,46.71,46.75,45300.0,22.7509,22.7753,22.7461,22.7655,45300.0
2010-06-23 13:35:00,46.75,46.8,46.74,46.76,74200.0,22.7655,22.7899,22.7607,22.7704,74200.0
2010-06-23 13:40:00,46.75,46.75,46.73,46.74,57300.0,22.7655,22.7655,22.7558,22.7607,57300.0
2010-06-23 13:45:00,46.73,46.74,46.64,46.64,43500.0,22.7558,22.7607,22.712,22.712,43500.0
2010-06-23 13:50:00,46.65,46.74,46.64,46.74,105600.0,22.7168,22.7607,22.712,22.7607,105600.0
2010-06-23 13:55:00,46.74,46.74,46.68,46.68,61400.0,22.7607,22.7607,22.7314,22.7314,61400.0
2010-06-23 14:00:00,46.68,46.75,46.66,46.73,78900.0,22.7314,22.7655,22.7217,22.7558,78900.0
2010-06-23 14:05:00,46.72,46.72,46.63,46.65,112600.0,22.7509,22.7509,22.7071,22.7168,112600.0
2010-06-23 14:10:00,46.65,46.7,46.57,46.68,124100.0,22.7168,22.7412,22.6779,22.7314,124100.0
2010-06-23 14:15:00,46.68,46.72,46.58,46.67,130800.0,22.7314,22.7509,22.6827,22.7266,130800.0
2010-06-23 14:20:00,46.67,46.67,46.55,46.6,149500.0,22.7266,22.7266,22.6681,22.6925,149500.0
2010-06-23 14:25:00,46.6,46.67,46.52,46.66,198900.0,22.6925,22.7266,22.6535,22.7217,198900.0
2010-06-23 14:30:00,46.66,46.82,46.65,46.72,417100.0,22.7217,22.7996,22.7168,22.7509,417100.0
2010-06-23 14:35:00,46.72,46.79,46.72,46.77,191200.0,22.7509,22.785,22.7509,22.7753,191200.0
2010-06-23 14:40:00,46.77,46.78,46.73,46.75,120000.0,22.7753,22.7801,22.7558,22.7655,120000.0
2010-06-23 14:45:00,46.74,46.76,46.64,46.65,220000.0,22.7607,22.7704,22.712,22.7168,220000.0
2010-06-23 14:50:00,46.65,46.69,46.59,46.66,172700.0,22.7168,22.7363,22.6876,22.7217,172700.0
2010-06-23 14:55:00,46.66,46.67,46.55,46.62,145300.0,22.7217,22.7266,22.6681,22.7022,145300.0
2010-06-23 15:00:00,46.62,46.68,46.57,46.62,179300.0,22.7022,22.7314,22.6779,22.7022,179300.0
2010-06-23 15:05:00,46.61,46.62,46.49,46.53,204300.0,22.6974,22.7022,22.6389,22.6584,204300.0
2010-06-23 15:10:00,46.52,46.72,46.52,46.69,199900.0,22.6535,22.7509,22.6535,22.7363,199900.0
2010-06-23 15:15:00,46.69,46.71,46.6,46.66,231100.0,22.7363,22.7461,22.6925,22.7217,231100.0
2010-06-23 15:20:00,46.66,46.71,46.6,46.7,250800.0,22.7217,22.7461,22.6925,22.7412,250800.0
2010-06-23 15:25:00,46.7,46.78,46.68,46.74,242700.0,22.7412,22.7801,22.7314,22.7607,242700.0
2010-06-23 15:30:00,46.74,46.75,46.64,46.65,230600.0,22.7607,22.7655,22.712,22.7168,230600.0
2010-06-23 15:35:00,46.65,46.75,46.63,46.75,278200.0,22.7168,22.7655,22.7071,22.7655,278200.0
2010-06-23 15:40:00,46.74,46.83,46.72,46.83,345600.0,22.7607,22.8045,22.7509,22.8045,345600.0
2010-06-23 15:45:00,46.84,46.85,46.77,46.77,340900.0,22.8094,22.8142,22.7753,22.7753,340900.0
2010-06-23 15:50:00,46.77,46.78,46.62,46.63,351000.0,22.7753,22.7801,22.7022,22.7071,351000.0
2010-06-23 15:55:00,46.63,46.63,46.47,46.51,721600.0,22.7071,22.7071,22.6292,22.6487,721600.0
2010-06-24 09:30:00,46.28,46.65,46.28,46.64,108700.0,22.5367,22.7168,22.5367,22.712,108700.0
2010-06-24 09:35:00,46.64,46.65,46.46,46.53,105200.0,22.712,22.7168,22.6243,22.6584,105200.0
2010-06-24 09:40:00,46.52,46.62,46.45,46.58,136000.0,22.6535,22.7022,22.6194,22.6827,136000.0
2010-06-24 09:45:00,46.58,46.7,46.54,46.69,109100.0,22.6827,22.7412,22.6633,22.7363,109100.0
2010-06-24 09:50:00,46.67,46.72,46.64,46.71,155700.0,22.7266,22.7509,22.712,22.7461,155700.0
2010-06-24 09:55:00,46.72,46.72,46.55,46.59,111600.0,22.7509,22.7509,22.6681,22.6876,111600.0
2010-06-24 10:00:00,46.59,46.66,46.58,46.64,95900.0,22.6876,22.7217,22.6827,22.712,95900.0
2010-06-24 10:05:00,46.63,46.65,46.56,46.6,86000.0,22.7071,22.7168,22.673,22.6925,86000.0
2010-06-24 10:10:00,46.6,46.61,46.51,46.52,133000.0,22.6925,22.6974,22.6487,22.6535,133000.0
2010-06-24 10:15:00,46.52,46.59,46.48,46.51,145100.0,22.6535,22.6876,22.634,22.6487,145100.0
2010-06-24 10:20:00,46.52,46.57,46.47,46.49,80600.0,22.6535,22.6779,22.6292,22.6389,80600.0
2010-06-24 10:25:00,46.49,46.52,46.43,46.44,114600.0,22.6389,22.6535,22.6097,22.6146,114600.0
2010-06-24 10:30:00,46.45,46.46,46.41,46.43,126000.0,22.6194,22.6243,22.6,22.6097,126000.0
2010-06-24 10:35:00,46.43,46.43,46.32,46.34,166100.0,22.6097,22.6097,22.5561,22.5659,166100.0
2010-06-24 10:40:00,46.35,46.38,46.29,46.3,141400.0,22.5707,22.5854,22.5415,22.5464,141400.0
2010-06-24 10:45:00,46.3,46.31,46.19,46.23,350500.0,22.5464,22.5513,22.4928,22.5123,350500.0
2010-06-24 10:50:00,46.22,46.22,46.12,46.13,236800.0,22.5074,22.5074,22.4587,22.4636,236800.0
2010-06-24 10:55:00,46.13,46.23,46.09,46.22,133600.0,22.4636,22.5123,22.4441,22.5074,133600.0
2010-06-24 11:00:00,46.22,46.22,46.05,46.1,128400.0,22.5074,22.5074,22.4247,22.449,128400.0
2010-06-24 11:05:00,46.1,46.15,46.05,46.13,294300.0,22.449,22.4734,22.4247,22.4636,294300.0
2010-06-24 11:10:00,46.13,46.21,46.12,46.21,105100.0,22.4636,22.5026,22.4587,22.5026,105100.0
2010-06-24 11:15:00,46.21,46.23,46.13,46.16,86300.0,22.5026,22.5123,22.4636,22.4782,86300.0
2010-06-24 11:20:00,46.16,46.24,46.16,46.21,77900.0,22.4782,22.5172,22.4782,22.5026,77900.0
2010-06-24 11:25:00,46.22,46.24,46.06,46.06,97100.0,22.5074,22.5172,22.4295,22.4295,97100.0
2010-06-24 11:30:00,46.07,46.14,46.04,46.11,149400.0,22.4344,22.4685,22.4198,22.4539,149400.0
2010-06-24 11:35:00,46.11,46.12,46.06,46.06,76200.0,22.4539,22.4587,22.4295,22.4295,76200.0
2010-06-24 11:40:00,46.06,46.1,46.05,46.06,63800.0,22.4295,22.449,22.4247,22.4295,63800.0
2010-06-24 11:45:00,46.07,46.19,46.06,46.18,72800.0,22.4344,22.4928,22.4295,22.488,72800.0
2010-06-24 11:50:00,46.18,46.24,46.17,46.24,74800.0,22.488,22.5172,22.4831,22.5172,74800.0
2010-06-24 11:55:00,46.24,46.26,46.16,46.22,79800.0,22.5172,22.5269,22.4782,22.5074,79800.0
2010-06-24 12:00:00,46.23,46.33,46.22,46.24,246100.0,22.5123,22.561,22.5074,22.5172,246100.0
2010-06-24 12:05:00,46.24,46.25,46.15,46.2,137500.0,22.5172,22.522,22.4734,22.4977,137500.0
2010-06-24 12:10:00,46.2,46.28,46.19,46.28,138200.0,22.4977,22.5367,22.4928,22.5367,138200.0
2010-06-24 12:15:00,46.27,46.34,46.27,46.28,108500.0,22.5318,22.5659,22.5318,22.5367,108500.0
2010-06-24 12:20:00,46.28,46.35,46.28,46.31,379800.0,22.5367,22.5707,22.5367,22.5513,379800.0
2010-06-24 12:25:00,46.32,46.33,46.26,46.28,180100.0,22.5561,22.561,22.5269,22.5367,180100.0
2010-06-24 12:30:00,46.27,46.29,46.24,46.25,106200.0,22.5318,22.5415,22.5172,22.522,106200.0
2010-06-24 12:35:00,46.25,46.3,46.18,46.18,111800.0,22.522,22.5464,22.488,22.488,111800.0
2010-06-24 12:40:00,46.19,46.19,46.08,46.08,66600.0,22.4928,22.4928,22.4393,22.4393,66600.0
2010-06-24 12:45:00,46.08,46.24,46.06,46.19,257200.0,22.4393,22.5172,22.4295,22.4928,257200.0
2010-06-24 12:50:00,46.19,46.23,46.16,46.23,106000.0,22.4928,22.5123,22.4782,22.5123,106000.0
2010-06-24 12:55:00,46.23,46.28,46.21,46.24,81300.0,22.5123,22.5367,22.5026,22.5172,81300.0
2010-06-24 13:00:00,46.24,46.25,46.16,46.22,71700.0,22.5172,22.522,22.4782,22.5074,71700.0
2010-06-24 13:05:00,46.22,46.29,46.2,46.27,67000.0,22.5074,22.5415,22.4977,22.5318,67000.0
2010-06-24 13:10:00,46.27,46.31,46.27,46.31,68000.0,22.5318,22.5513,22.5318,22.5513,68000.0
2010-06-24 13:15:00,46.31,46.31,46.16,46.17,174700.0,22.5513,22.5513,22.4782,22.4831,174700.0
2010-06-24 13:20:00,46.17,46.2,46.16,46.16,49900.0,22.4831,22.4977,22.4782,22.4782,49900.0
2010-06-24 13:25:00,46.16,46.22,46.15,46.17,72700.0,22.4782,22.5074,22.4734,22.4831,72700.0
2010-06-24 13:30:00,46.17,46.24,46.16,46.22,46300.0,22.4831,22.5172,22.4782,22.5074,46300.0
2010-06-24 13:35:00,46.24,46.25,46.17,46.2,77900.0,22.5172,22.522,22.4831,22.4977,77900.0
2010-06-24 13:40:00,46.19,46.21,46.08,46.13,103400.0,22.4928,22.5026,22.4393,22.4636,103400.0
2010-06-24 13:45:00,46.14,46.17,46.1,46.17,85800.0,22.4685,22.4831,22.449,22.4831,85800.0
2010-06-24 13:50:00,46.17,46.2,46.13,46.16,90500.0,22.4831,22.4977,22.4636,22.4782,90500.0
2010-06-24 13:55:00,46.15,46.19,46.15,46.16,99900.0,22.4734,22.4928,22.4734,22.4782,99900.0
2010-06-24 14:00:00,46.17,46.17,46.13,46.14,119700.0,22.4831,22.4831,22.4636,22.4685,119700.0
2010-06-24 14:05:00,46.14,46.17,46.13,46.15,71900.0,22.4685,22.4831,22.4636,22.4734,71900.0
2010-06-24 14:10:00,46.16,46.16,46.1,46.1,53600.0,22.4782,22.4782,22.449,22.449,53600.0
2010-06-24 14:15:00,46.1,46.17,46.09,46.17,75300.0,22.449,22.4831,22.4441,22.4831,75300.0
2010-06-24 14:20:00,46.18,46.28,46.17,46.27,64400.0,22.488,22.5367,22.4831,22.5318,64400.0
2010-06-24 14:25:00,46.28,46.31,46.26,46.26,70300.0,22.5367,22.5513,22.5269,22.5269,70300.0
2010-06-24 14:30:00,46.26,46.3,46.22,46.22,147600.0,22.5269,22.5464,22.5074,22.5074,147600.0
2010-06-24 14:35:00,46.22,46.26,46.2,46.25,101800.0,22.5074,22.5269,22.4977,22.522,101800.0
2010-06-24 14:40:00,46.26,46.28,46.25,46.28,92000.0,22.5269,22.5367,22.522,22.5367,92000.0
2010-06-24 14:45:00,46.28,46.3,46.24,46.24,149500.0,22.5367,22.5464,22.5172,22.5172,149500.0
2010-06-24 14:50:00,46.24,46.26,46.21,46.24,109200.0,22.5172,22.5269,22.5026,22.5172,109200.0
2010-06-24 14:55:00,46.24,46.28,46.24,46.28,143900.0,22.5172,22.5367,22.5172,22.5367,143900.0
2010-06-24 15:00:00,46.29,46.35,46.28,46.34,132600.0,22.5415,22.5707,22.5367,22.5659,132600.0
2010-06-24 15:05:00,46.34,46.35,46.31,46.31,77900.0,22.5659,22.5707,22.5513,22.5513,77900.0
2010-06-24 15:10:00,46.31,46.36,46.14,46.21,323800.0,22.5513,22.5756,22.4685,22.5026,323800.0
2010-06-24 15:15:00,46.2,46.27,46.18,46.26,283200.0,22.4977,22.5318,22.488,22.5269,283200.0
2010-06-24 15:20:00,46.27,46.41,46.27,46.39,186100.0,22.5318,22.6,22.5318,22.5902,186100.0
2010-06-24 15:25:00,46.38,46.56,46.38,46.51,247700.0,22.5854,22.673,22.5854,22.6487,247700.0
2010-06-24 15:30:00,46.52,46.54,46.45,46.47,174300.0,22.6535,22.6633,22.6194,22.6292,174300.0
2010-06-24 15:35:00,46.46,46.47,46.35,46.38,325200.0,22.6243,22.6292,22.5707,22.5854,325200.0
2010-06-24 15:40:00,46.38,46.43,46.34,46.4,349200.0,22.5854,22.6097,22.5659,22.5951,349200.0
2010-06-24 15:45:00,46.41,46.51,46.39,46.45,355400.0,22.6,22.6487,22.5902,22.6194,355400.0
2010-06-24 15:50:00,46.45,46.48,46.42,46.44,290600.0,22.6194,22.634,22.6048,22.6146,290600.0
2010-06-24 15:55:00,46.44,46.44,46.29,46.42,621500.0,22.6146,22.6146,22.5415,22.6048,621500.0
2010-06-25 09:30:00,46.56,46.78,46.37,46.78,312600.0,22.673,22.7801,22.5805,22.7801,312600.0
2010-06-25 09:35:00,46.77,46.81,46.72,46.76,210900.0,22.7753,22.7947,22.7509,22.7704,210900.0
2010-06-25 09:40:00,46.77,46.9,46.74,46.88,204500.0,22.7753,22.8386,22.7607,22.8288,204500.0
2010-06-25 09:45:00,46.87,46.96,46.83,46.89,317700.0,22.824,22.8678,22.8045,22.8337,317700.0
2010-06-25 09:50:00,46.89,46.91,46.78,46.81,205900.0,22.8337,22.8434,22.7801,22.7947,205900.0
2010-06-25 09:55:00,46.81,46.96,46.8,46.86,149400.0,22.7947,22.8678,22.7899,22.8191,149400.0
2010-06-25 10:00:00,46.87,46.9,46.83,46.9,108800.0,22.824,22.8386,22.8045,22.8386,108800.0
2010-06-25 10:05:00,46.89,47.0,46.89,46.96,121800.0,22.8337,22.8873,22.8337,22.8678,121800.0
2010-06-25 10:10:00,46.96,46.99,46.89,46.9,130900.0,22.8678,22.8824,22.8337,22.8386,130900.0
2010-06-25 10:15:00,46.9,46.94,46.89,46.89,75700.0,22.8386,22.8581,22.8337,22.8337,75700.0
2010-06-25 10:20:00,46.89,46.92,46.81,46.83,169900.0,22.8337,22.8483,22.7947,22.8045,169900.0
2010-06-25 10:25:00,46.83,46.87,46.81,46.82,81800.0,22.8045,22.824,22.7947,22.7996,81800.0
2010-06-25 10:30:00,46.82,46.83,46.71,46.77,120900.0,22.7996,22.8045,22.7461,22.7753,120900.0
2010-06-25 10:35:00,46.78,46.81,46.71,46.74,151700.0,22.7801,22.7947,22.7461,22.7607,151700.0
2010-06-25 10:40:00,46.74,46.85,46.74,46.83,85000.0,22.7607,22.8142,22.7607,22.8045,85000.0
2010-06-25 10:45:00,46.83,46.85,46.77,46.78,90000.0,22.8045,22.8142,22.7753,22.7801,90000.0
2010-06-25 10:50:00,46.78,46.78,46.58,46.6,156900.0,22.7801,22.7801,22.6827,22.6925,156900.0
2010-06-25 10:55:00,46.6,46.65,46.54,46.61,169400.0,22.6925,22.7168,22.6633,22.6974,169400.0
2010-06-25 11:00:00,46.61,46.64,46.57,46.6,111400.0,22.6974,22.712,22.6779,22.6925,111400.0
2010-06-25 11:05:00,46.6,46.63,46.58,46.6,88500.0,22.6925,22.7071,22.6827,22.6925,88500.0
2010-06-25 11:10:00,46.6,46.66,46.58,46.6,90900.0,22.6925,22.7217,22.6827,22.6925,90900.0
2010-06-25 11:15:00,46.6,46.61,46.49,46.5,123800.0,22.6925,22.6974,22.6389,22.6438,123800.0
2010-06-25 11:20:00,46.5,46.53,46.46,46.53,179300.0,22.6438,22.6584,22.6243,22.6584,179300.0
2010-06-25 11:25:00,46.53,46.7,46.49,46.69,93600.0,22.6584,22.7412,22.6389,22.7363,93600.0
2010-06-25 11:30:00,46.69,46.72,46.65,46.66,87200.0,22.7363,22.7509,22.7168,22.7217,87200.0
2010-06-25 11:35:00,46.65,46.74,46.57,46.57,136000.0,22.7168,22.7607,22.6779,22.6779,136000.0
2010-06-25 11:40:00,46.57,46.59,46.5,46.5,57600.0,22.6779,22.6876,22.6438,22.6438,57600.0
2010-06-25 11:45:00,46.5,46.65,46.5,46.65,75500.0,22.6438,22.7168,22.6438,22.7168,75500.0
2010-06-25 11:50:00,46.65,46.73,46.64,46.66,77300.0,22.7168,22.7558,22.712,22.7217,77300.0
2010-06-25 11:55:00,46.65,46.68,46.62,46.65,76600.0,22.7168,22.7314,22.7022,22.7168,76600.0
2010-06-25 12:00:00,46.65,46.71,46.65,46.7,79800.0,22.7168,22.7461,22.7168,22.7412,79800.0
2010-06-25 12:05:00,46.7,46.73,46.63,46.71,75900.0,22.7412,22.7558,22.7071,22.7461,75900.0
2010-06-25 12:10:00,46.71,46.71,46.62,46.64,108900.0,22.7461,22.7461,22.7022,22.712,108900.0
2010-06-25 12:15:00,46.65,46.65,46.59,46.65,43400.0,22.7168,22.7168,22.6876,22.7168,43400.0
2010-06-25 12:20:00,46.66,46.71,46.63,46.66,58500.0,22.7217,22.7461,22.7071,22.7217,58500.0
2010-06-25 12:25:00,46.66,46.77,46.64,46.72,59000.0,22.7217,22.7753,22.712,22.7509,59000.0
2010-06-25 12:30:00,46.71,46.76,46.66,46.68,44800.0,22.7461,22.7704,22.7217,22.7314,44800.0
2010-06-25 12:35:00,46.67,46.71,46.55,46.55,60900.0,22.7266,22.7461,22.6681,22.6681,60900.0
2010-06-25 12:40:00,46.55,46.6,46.5,46.5,65000.0,22.6681,22.6925,22.6438,22.6438,65000.0
2010-06-25 12:45:00,46.5,46.52,46.44,46.46,56700.0,22.6438,22.6535,22.6146,22.6243,56700.0
2010-06-25 12:50:00,46.46,46.47,46.32,46.33,68900.0,22.6243,22.6292,22.5561,22.561,68900.0
2010-06-25 12:55:00,46.34,46.38,46.32,46.38,50700.0,22.5659,22.5854,22.5561,22.5854,50700.0
2010-06-25 13:00:00,46.38,46.46,46.33,46.41,53700.0,22.5854,22.6243,22.561,22.6,53700.0
2010-06-25 13:05:00,46.41,46.54,46.39,46.53,37800.0,22.6,22.6633,22.5902,22.6584,37800.0
2010-06-25 13:10:00,46.53,46.59,46.5,46.5,57200.0,22.6584,22.6876,22.6438,22.6438,57200.0
2010-06-25 13:15:00,46.5,46.61,46.46,46.58,104100.0,22.6438,22.6974,22.6243,22.6827,104100.0
2010-06-25 13:20:00,46.58,46.63,46.55,46.63,55500.0,22.6827,22.7071,22.6681,22.7071,55500.0
2010-06-25 13:25:00,46.62,46.78,46.62,46.77,76500.0,22.7022,22.7801,22.7022,22.7753,76500.0
2010-06-25 13:30:00,46.76,46.87,46.75,46.85,100900.0,22.7704,22.824,22.7655,22.8142,100900.0
2010-06-25 13:35:00,46.85,46.95,46.79,46.8,114700.0,22.8142,22.8629,22.785,22.7899,114700.0
2010-06-25 13:40:00,46.81,46.84,46.61,46.64,133800.0,22.7947,22.8094,22.6974,22.712,133800.0
2010-06-25 13:45:00,46.65,46.75,46.65,46.73,99700.0,22.7168,22.7655,22.7168,22.7558,99700.0
2010-06-25 13:50:00,46.72,46.72,46.54,46.62,253100.0,22.7509,22.7509,22.6633,22.7022,253100.0
2010-06-25 13:55:00,46.61,46.63,46.55,46.59,51700.0,22.6974,22.7071,22.6681,22.6876,51700.0
2010-06-25 14:00:00,46.61,46.67,46.52,46.67,105100.0,22.6974,22.7266,22.6535,22.7266,105100.0
2010-06-25 14:05:00,46.67,46.67,46.56,46.63,73100.0,22.7266,22.7266,22.673,22.7071,73100.0
2010-06-25 14:10:00,46.64,46.74,46.62,46.73,69200.0,22.712,22.7607,22.7022,22.7558,69200.0
2010-06-25 14:15:00,46.74,46.74,46.65,46.68,51200.0,22.7607,22.7607,22.7168,22.7314,51200.0
2010-06-25 14:20:00,46.68,46.68,46.57,46.61,106500.0,22.7314,22.7314,22.6779,22.6974,106500.0
2010-06-25 14:25:00,46.61,46.65,46.56,46.63,136100.0,22.6974,22.7168,22.673,22.7071,136100.0
2010-06-25 14:30:00,46.63,46.68,46.56,46.68,57200.0,22.7071,22.7314,22.673,22.7314,57200.0
2010-06-25 14:35:00,46.68,46.68,46.58,46.6,34800.0,22.7314,22.7314,22.6827,22.6925,34800.0
2010-06-25 14:40:00,46.6,46.69,46.6,46.64,70200.0,22.6925,22.7363,22.6925,22.712,70200.0
2010-06-25 14:45:00,46.63,46.66,46.56,46.59,105100.0,22.7071,22.7217,22.673,22.6876,105100.0
2010-06-25 14:50:00,46.58,46.6,46.56,46.56,65200.0,22.6827,22.6925,22.673,22.673,65200.0
2010-06-25 14:55:00,46.57,46.57,46.46,46.5,94300.0,22.6779,22.6779,22.6243,22.6438,94300.0
2010-06-25 15:00:00,46.5,46.5,46.36,46.38,126200.0,22.6438,22.6438,22.5756,22.5854,126200.0
2010-06-25 15:05:00,46.38,46.44,46.34,46.43,74400.0,22.5854,22.6146,22.5659,22.6097,74400.0
2010-06-25 15:10:00,46.44,46.47,46.39,46.4,49200.0,22.6146,22.6292,22.5902,22.5951,49200.0
2010-06-25 15:15:00,46.4,46.41,46.25,46.26,104600.0,22.5951,22.6,22.522,22.5269,104600.0
2010-06-25 15:20:00,46.25,46.28,46.24,46.26,110700.0,22.522,22.5367,22.5172,22.5269,110700.0
2010-06-25 15:25:00,46.25,46.26,46.16,46.2,270800.0,22.522,22.5269,22.4782,22.4977,270800.0
2010-06-25 15:30:00,46.2,46.34,46.17,46.33,182000.0,22.4977,22.5659,22.4831,22.561,182000.0
2010-06-25 15:35:00,46.34,46.35,46.26,46.29,158800.0,22.5659,22.5707,22.5269,22.5415,158800.0
2010-06-25 15:40:00,46.29,46.29,46.15,46.18,213800.0,22.5415,22.5415,22.4734,22.488,213800.0
2010-06-25 15:45:00,46.17,46.17,45.98,46.01,535200.0,22.4831,22.4831,22.3906,22.4052,535200.0
2010-06-25 15:50:00,46.01,46.02,45.91,45.96,422900.0,22.4052,22.41,22.3565,22.3808,422900.0
2010-06-25 15:55:00,45.96,46.07,45.94,46.06,721600.0,22.3808,22.4344,22.3711,22.4295,721600.0
2010-06-28 09:30:00,46.0,46.14,45.9,46.02,200700.0,22.4003,22.4685,22.3516,22.41,200700.0
2010-06-28 09:35:00,46.02,46.28,46.01,46.28,123900.0,22.41,22.5367,22.4052,22.5367,123900.0
2010-06-28 09:40:00,46.28,46.43,46.13,46.42,128900.0,22.5367,22.6097,22.4636,22.6048,128900.0
2010-06-28 09:45:00,46.42,46.42,46.15,46.28,90900.0,22.6048,22.6048,22.4734,22.5367,90900.0
2010-06-28 09:50:00,46.28,46.33,46.16,46.17,79600.0,22.5367,22.561,22.4782,22.4831,79600.0
2010-06-28 09:55:00,46.17,46.17,46.0,46.03,85800.0,22.4831,22.4831,22.4003,22.4149,85800.0
2010-06-28 10:00:00,46.04,46.51,46.0,46.32,464300.0,22.4198,22.6487,22.4003,22.5561,464300.0
2010-06-28 10:05:00,46.32,46.68,46.28,46.45,580600.0,22.5561,22.7314,22.5367,22.6194,580600.0
2010-06-28 10:10:00,46.46,46.6,46.32,46.45,359600.0,22.6243,22.6925,22.5561,22.6194,359600.0
2010-06-28 10:15:00,46.46,46.46,46.31,46.34,185800.0,22.6243,22.6243,22.5513,22.5659,185800.0
2010-06-28 10:20:00,46.34,46.48,46.34,46.39,101200.0,22.5659,22.634,22.5659,22.5902,101200.0
2010-06-28 10:25:00,46.39,46.41,46.29,46.32,83300.0,22.5902,22.6,22.5415,22.5561,83300.0
2010-06-28 10:30:00,46.33,46.35,46.2,46.22,84900.0,22.561,22.5707,22.4977,22.5074,84900.0
2010-06-28 10:35:00,46.21,46.25,46.15,46.17,105100.0,22.5026,22.522,22.4734,22.4831,105100.0
2010-06-28 10:40:00,46.18,46.27,46.16,46.2,81700.0,22.488,22.5318,22.4782,22.4977,81700.0
2010-06-28 10:45:00,46.21,46.32,46.18,46.3,103900.0,22.5026,22.5561,22.488,22.5464,103900.0
2010-06-28 10:50:00,46.3,46.34,46.28,46.32,80200.0,22.5464,22.5659,22.5367,22.5561,80200.0
2010-06-28 10:55:00,46.32,46.39,46.32,46.38,62800.0,22.5561,22.5902,22.5561,22.5854,62800.0
2010-06-28 11:00:00,46.39,46.52,46.39,46.52,138500.0,22.5902,22.6535,22.5902,22.6535,138500.0
2010-06-28 11:05:00,46.52,46.6,46.28,46.49,202300.0,22.6535,22.6925,22.5367,22.6389,202300.0
2010-06-28 11:10:00,46.49,46.64,46.48,46.64,138400.0,22.6389,22.712,22.634,22.712,138400.0
2010-06-28 11:15:00,46.64,46.65,46.49,46.5,66600.0,22.712,22.7168,22.6389,22.6438,66600.0
2010-06-28 11:20:00,46.5,46.5,46.39,46.44,78400.0,22.6438,22.6438,22.5902,22.6146,78400.0
2010-06-28 11:25:00,46.44,46.49,46.44,46.48,79400.0,22.6146,22.6389,22.6146,22.634,79400.0
2010-06-28 11:30:00,46.49,46.49,46.45,46.46,70100.0,22.6389,22.6389,22.6194,22.6243,70100.0
2010-06-28 11:35:00,46.46,46.52,46.45,46.49,95600.0,22.6243,22.6535,22.6194,22.6389,95600.0
2010-06-28 11:40:00,46.49,46.58,46.49,46.52,68400.0,22.6389,22.6827,22.6389,22.6535,68400.0
2010-06-28 11:45:00,46.52,46.54,46.49,46.54,60900.0,22.6535,22.6633,22.6389,22.6633,60900.0
2010-06-28 11:50:00,46.54,46.55,46.42,46.44,92000.0,22.6633,22.6681,22.6048,22.6146,92000.0
2010-06-28 11:55:00,46.44,46.44,46.29,46.29,96700.0,22.6146,22.6146,22.5415,22.5415,96700.0
2010-06-28 12:00:00,46.29,46.3,46.25,46.26,91200.0,22.5415,22.5464,22.522,22.5269,91200.0
2010-06-28 12:05:00,46.26,46.29,46.2,46.27,57500.0,22.5269,22.5415,22.4977,22.5318,57500.0
2010-06-28 12:10:00,46.27,46.27,46.2,46.21,100500.0,22.5318,22.5318,22.4977,22.5026,100500.0
2010-06-28 12:15:00,46.21,46.26,46.19,46.24,62300.0,22.5026,22.5269,22.4928,22.5172,62300.0
2010-06-28 12:20:00,46.24,46.27,46.19,46.26,52600.0,22.5172,22.5318,22.4928,22.5269,52600.0
2010-06-28 12:25:00,46.26,46.35,46.25,46.34,51700.0,22.5269,22.5707,22.522,22.5659,51700.0
2010-06-28 12:30:00,46.34,46.38,46.28,46.38,76700.0,22.5659,22.5854,22.5367,22.5854,76700.0
2010-06-28 12:35:00,46.39,46.39,46.26,46.27,58400.0,22.5902,22.5902,22.5269,22.5318,58400.0
2010-06-28 12:40:00,46.27,46.35,46.23,46.32,55700.0,22.5318,22.5707,22.5123,22.5561,55700.0
2010-06-28 12:45:00,46.33,46.39,46.31,46.36,53400.0,22.561,22.5902,22.5513,22.5756,53400.0
2010-06-28 12:50:00,46.36,46.4,46.33,46.4,38900.0,22.5756,22.5951,22.561,22.5951,38900.0
2010-06-28 12:55:00,46.4,46.42,46.39,46.4,23300.0,22.5951,22.6048,22.5902,22.5951,23300.0
2010-06-28 13:00:00,46.41,46.43,46.39,46.4,81800.0,22.6,22.6097,22.5902,22.5951,81800.0
2010-06-28 13:05:00,46.41,46.42,46.35,46.36,96300.0,22.6,22.6048,22.5707,22.5756,96300.0
2010-06-28 13:10:00,46.36,46.37,46.3,46.35,46100.0,22.5756,22.5805,22.5464,22.5707,46100.0
2010-06-28 13:15:00,46.35,46.38,46.34,46.35,42200.0,22.5707,22.5854,22.5659,22.5707,42200.0
2010-06-28 13:20:00,46.35,46.4,46.35,46.36,40000.0,22.5707,22.5951,22.5707,22.5756,40000.0
2010-06-28 13:25:00,46.36,46.41,46.35,46.38,62500.0,22.5756,22.6,22.5707,22.5854,62500.0
2010-06-28 13:30:00,46.38,46.45,46.37,46.43,86700.0,22.5854,22.6194,22.5805,22.6097,86700.0
2010-06-28 13:35:00,46.43,46.48,46.43,46.48,52200.0,22.6097,22.634,22.6097,22.634,52200.0
2010-06-28 13:40:00,46.49,46.49,46.39,46.41,47700.0,22.6389,22.6389,22.5902,22.6,47700.0
2010-06-28 13:45:00,46.4,46.48,46.37,46.44,70000.0,22.5951,22.634,22.5805,22.6146,70000.0
2010-06-28 13:50:00,46.45,46.47,46.42,46.42,46800.0,22.6194,22.6292,22.6048,22.6048,46800.0
2010-06-28 13:55:00,46.42,46.42,46.4,46.41,38700.0,22.6048,22.6048,22.5951,22.6,38700.0
2010-06-28 14:00:00,46.41,46.42,46.37,46.37,34900.0,22.6,22.6048,22.5805,22.5805,34900.0
2010-06-28 14:05:00,46.38,46.42,46.37,46.39,54600.0,22.5854,22.6048,22.5805,22.5902,54600.0
2010-06-28 14:10:00,46.39,46.44,46.37,46.44,49700.0,22.5902,22.6146,22.5805,22.6146,49700.0
2010-06-28 14:15:00,46.44,46.44,46.4,46.42,76500.0,22.6146,22.6146,22.5951,22.6048,76500.0
2010-06-28 14:20:00,46.42,46.43,46.36,46.39,62900.0,22.6048,22.6097,22.5756,22.5902,62900.0
2010-06-28 14:25:00,46.39,46.41,46.33,46.35,53400.0,22.5902,22.6,22.561,22.5707,53400.0
2010-06-28 14:30:00,46.34,46.39,46.33,46.37,49100.0,22.5659,22.5902,22.561,22.5805,49100.0
2010-06-28 14:35:00,46.37,46.39,46.34,46.38,72200.0,22.5805,22.5902,22.5659,22.5854,72200.0
2010-06-28 14:40:00,46.38,46.45,46.36,46.45,121900.0,22.5854,22.6194,22.5756,22.6194,121900.0
2010-06-28 14:45:00,46.45,46.47,46.42,46.47,106400.0,22.6194,22.6292,22.6048,22.6292,106400.0
2010-06-28 14:50:00,46.46,46.47,46.38,46.38,53600.0,22.6243,22.6292,22.5854,22.5854,53600.0
2010-06-28 14:55:00,46.38,46.43,46.38,46.43,130600.0,22.5854,22.6097,22.5854,22.6097,130600.0
2010-06-28 15:00:00,46.44,46.45,46.41,46.43,96900.0,22.6146,22.6194,22.6,22.6097,96900.0
2010-06-28 15:05:00,46.43,46.5,46.43,46.44,75800.0,22.6097,22.6438,22.6097,22.6146,75800.0
2010-06-28 15:10:00,46.45,46.46,46.38,46.39,203900.0,22.6194,22.6243,22.5854,22.5902,203900.0
2010-06-28 15:15:00,46.39,46.39,46.34,46.37,95700.0,22.5902,22.5902,22.5659,22.5805,95700.0
2010-06-28 15:20:00,46.37,46.4,46.3,46.3,109400.0,22.5805,22.5951,22.5464,22.5464,109400.0
2010-06-28 15:25:00,46.3,46.36,46.27,46.36,185800.0,22.5464,22.5756,22.5318,22.5756,185800.0
2010-06-28 15:30:00,46.36,46.37,46.31,46.37,126300.0,22.5756,22.5805,22.5513,22.5805,126300.0
2010-06-28 15:35:00,46.37,46.42,46.36,46.41,143700.0,22.5805,22.6048,22.5756,22.6,143700.0
2010-06-28 15:40:00,46.41,46.54,46.39,46.53,140800.0,22.6,22.6633,22.5902,22.6584,140800.0
2010-06-28 15:45:00,46.53,46.55,46.46,46.54,304100.0,22.6584,22.6681,22.6243,22.6633,304100.0
2010-06-28 15:50:00,46.55,46.56,46.37,46.43,346400.0,22.6681,22.673,22.5805,22.6097,346400.0
2010-06-28 15:55:00,46.43,46.44,46.29,46.31,303500.0,22.6097,22.6146,22.5415,22.5513,303500.0
2010-06-29 09:30:00,45.9,46.19,45.89,46.14,284300.0,22.3516,22.4928,22.3467,22.4685,284300.0
2010-06-29 09:35:00,46.15,46.62,46.12,46.6,260300.0,22.4734,22.7022,22.4587,22.6925,260300.0
2010-06-29 09:40:00,46.6,46.68,46.47,46.54,197100.0,22.6925,22.7314,22.6292,22.6633,197100.0
2010-06-29 09:45:00,46.52,46.64,46.36,46.48,161600.0,22.6535,22.712,22.5756,22.634,161600.0
2010-06-29 09:50:00,46.48,46.58,46.4,46.57,135000.0,22.634,22.6827,22.5951,22.6779,135000.0
2010-06-29 09:55:00,46.57,46.8,46.57,46.7,119100.0,22.6779,22.7899,22.6779,22.7412,119100.0
2010-06-29 10:00:00,46.7,46.76,46.05,46.31,282100.0,22.7412,22.7704,22.4247,22.5513,282100.0
2010-06-29 10:05:00,46.32,46.44,46.23,46.39,109600.0,22.5561,22.6146,22.5123,22.5902,109600.0
2010-06-29 10:10:00,46.4,46.45,46.35,46.41,62200.0,22.5951,22.6194,22.5707,22.6,62200.0
2010-06-29 10:15:00,46.42,46.43,46.26,46.34,125600.0,22.6048,22.6097,22.5269,22.5659,125600.0
2010-06-29 10:20:00,46.34,46.45,46.29,46.42,109500.0,22.5659,22.6194,22.5415,22.6048,109500.0
2010-06-29 10:25:00,46.41,46.41,46.08,46.15,234400.0,22.6,22.6,22.4393,22.4734,234400.0
2010-06-29 10:30:00,46.15,46.28,46.14,46.21,127600.0,22.4734,22.5367,22.4685,22.5026,127600.0
2010-06-29 10:35:00,46.21,46.23,46.1,46.15,86000.0,22.5026,22.5123,22.449,22.4734,86000.0
2010-06-29 10:40:00,46.14,46.16,46.07,46.08,108000.0,22.4685,22.4782,22.4344,22.4393,108000.0
2010-06-29 10:45:00,46.08,46.15,46.05,46.15,132400.0,22.4393,22.4734,22.4247,22.4734,132400.0
2010-06-29 10:50:00,46.15,46.15,46.04,46.08,106800.0,22.4734,22.4734,22.4198,22.4393,106800.0
2010-06-29 10:55:00,46.08,46.16,46.06,46.13,91800.0,22.4393,22.4782,22.4295,22.4636,91800.0
2010-06-29 11:00:00,46.14,46.15,46.05,46.06,98700.0,22.4685,22.4734,22.4247,22.4295,98700.0
2010-06-29 11:05:00,46.06,46.07,46.0,46.06,120700.0,22.4295,22.4344,22.4003,22.4295,120700.0
2010-06-29 11:10:00,46.06,46.19,46.03,46.19,175600.0,22.4295,22.4928,22.4149,22.4928,175600.0
2010-06-29 11:15:00,46.17,46.19,46.12,46.17,70800.0,22.4831,22.4928,22.4587,22.4831,70800.0
2010-06-29 11:20:00,46.17,46.23,46.11,46.14,68500.0,22.4831,22.5123,22.4539,22.4685,68500.0
2010-06-29 11:25:00,46.14,46.14,46.07,46.1,63600.0,22.4685,22.4685,22.4344,22.449,63600.0
2010-06-29 11:30:00,46.1,46.18,46.04,46.09,80200.0,22.449,22.488,22.4198,22.4441,80200.0
2010-06-29 11:35:00,46.1,46.2,46.07,46.2,68100.0,22.449,22.4977,22.4344,22.4977,68100.0
2010-06-29 11:40:00,46.2,46.21,46.13,46.2,61400.0,22.4977,22.5026,22.4636,22.4977,61400.0
2010-06-29 11:45:00,46.19,46.22,46.12,46.12,73500.0,22.4928,22.5074,22.4587,22.4587,73500.0
2010-06-29 11:50:00,46.12,46.13,46.02,46.04,99800.0,22.4587,22.4636,22.41,22.4198,99800.0
2010-06-29 11:55:00,46.04,46.07,46.01,46.05,52300.0,22.4198,22.4344,22.4052,22.4247,52300.0
2010-06-29 12:00:00,46.05,46.08,45.95,45.97,95800.0,22.4247,22.4393,22.376,22.3857,95800.0
2010-06-29 12:05:00,45.97,46.04,45.95,46.02,92700.0,22.3857,22.4198,22.376,22.41,92700.0
2010-06-29 12:10:00,46.02,46.03,45.96,46.0,77200.0,22.41,22.4149,22.3808,22.4003,77200.0
2010-06-29 12:15:00,46.01,46.04,45.95,46.0,69800.0,22.4052,22.4198,22.376,22.4003,69800.0
2010-06-29 12:20:00,46.01,46.05,46.0,46.05,66400.0,22.4052,22.4247,22.4003,22.4247,66400.0
2010-06-29 12:25:00,46.05,46.07,45.98,46.01,74300.0,22.4247,22.4344,22.3906,22.4052,74300.0
2010-06-29 12:30:00,46.0,46.01,45.93,45.96,66300.0,22.4003,22.4052,22.3662,22.3808,66300.0
2010-06-29 12:35:00,45.97,46.02,45.94,45.96,59400.0,22.3857,22.41,22.3711,22.3808,59400.0
2010-06-29 12:40:00,45.96,46.06,45.94,46.0,56600.0,22.3808,22.4295,22.3711,22.4003,56600.0
2010-06-29 12:45:00,46.0,46.03,45.89,45.97,221000.0,22.4003,22.4149,22.3467,22.3857,221000.0
2010-06-29 12:50:00,45.97,46.01,45.93,45.96,42100.0,22.3857,22.4052,22.3662,22.3808,42100.0
2010-06-29 12:55:00,45.95,45.96,45.87,45.89,56200.0,22.376,22.3808,22.337,22.3467,56200.0
2010-06-29 13:00:00,45.9,45.94,45.86,45.93,54500.0,22.3516,22.3711,22.3321,22.3662,54500.0
2010-06-29 13:05:00,45.94,45.94,45.85,45.91,91500.0,22.3711,22.3711,22.3273,22.3565,91500.0
2010-06-29 13:10:00,45.92,45.93,45.86,45.91,52000.0,22.3614,22.3662,22.3321,22.3565,52000.0
2010-06-29 13:15:00,45.92,45.95,45.86,45.9,46400.0,22.3614,22.376,22.3321,22.3516,46400.0
2010-06-29 13:20:00,45.9,45.97,45.86,45.86,80000.0,22.3516,22.3857,22.3321,22.3321,80000.0
2010-06-29 13:25:00,45.86,45.92,45.86,45.89,81100.0,22.3321,22.3614,22.3321,22.3467,81100.0
2010-06-29 13:30:00,45.89,45.89,45.8,45.8,101600.0,22.3467,22.3467,22.3029,22.3029,101600.0
2010-06-29 13:35:00,45.82,45.92,45.8,45.85,115500.0,22.3127,22.3614,22.3029,22.3273,115500.0
2010-06-29 13:40:00,45.84,45.87,45.81,45.85,106600.0,22.3224,22.337,22.3078,22.3273,106600.0
2010-06-29 13:45:00,45.85,45.85,45.77,45.8,116500.0,22.3273,22.3273,22.2883,22.3029,116500.0
2010-06-29 13:50:00,45.79,45.83,45.79,45.82,51500.0,22.298,22.3175,22.298,22.3127,51500.0
2010-06-29 13:55:00,45.82,45.87,45.79,45.85,124400.0,22.3127,22.337,22.298,22.3273,124400.0
2010-06-29 14:00:00,45.85,45.96,45.84,45.95,122300.0,22.3273,22.3808,22.3224,22.376,122300.0
2010-06-29 14:05:00,45.94,46.02,45.94,45.98,92800.0,22.3711,22.41,22.3711,22.3906,92800.0
2010-06-29 14:10:00,45.99,46.03,45.97,45.99,102100.0,22.3954,22.4149,22.3857,22.3954,102100.0
2010-06-29 14:15:00,45.99,46.02,45.96,45.99,75900.0,22.3954,22.41,22.3808,22.3954,75900.0
2010-06-29 14:20:00,45.99,46.0,45.93,46.0,86600.0,22.3954,22.4003,22.3662,22.4003,86600.0
2010-06-29 14:25:00,45.99,46.01,45.91,45.91,94900.0,22.3954,22.4052,22.3565,22.3565,94900.0
2010-06-29 14:30:00,45.91,45.94,45.88,45.92,144200.0,22.3565,22.3711,22.3419,22.3614,144200.0
2010-06-29 14:35:00,45.92,45.93,45.82,45.89,122200.0,22.3614,22.3662,22.3127,22.3467,122200.0
2010-06-29 14:40:00,45.9,45.92,45.8,45.84,84200.0,22.3516,22.3614,22.3029,22.3224,84200.0
2010-06-29 14:45:00,45.84,45.85,45.76,45.77,99500.0,22.3224,22.3273,22.2834,22.2883,99500.0
2010-06-29 14:50:00,45.76,45.86,45.71,45.78,229300.0,22.2834,22.3321,22.2591,22.2932,229300.0
2010-06-29 14:55:00,45.79,45.81,45.61,45.63,171700.0,22.298,22.3078,22.2104,22.2201,171700.0
2010-06-29 15:00:00,45.64,45.82,45.63,45.8,131000.0,22.225,22.3127,22.2201,22.3029,131000.0
2010-06-29 15:05:00,45.8,45.84,45.65,45.68,218600.0,22.3029,22.3224,22.2299,22.2445,218600.0
2010-06-29 15:10:00,45.68,45.73,45.62,45.67,131000.0,22.2445,22.2688,22.2153,22.2396,131000.0
2010-06-29 15:15:00,45.66,45.7,45.59,45.66,267200.0,22.2347,22.2542,22.2007,22.2347,267200.0
2010-06-29 15:20:00,45.65,45.76,45.59,45.75,457300.0,22.2299,22.2834,22.2007,22.2786,457300.0
2010-06-29 15:25:00,45.75,45.75,45.61,45.66,155500.0,22.2786,22.2786,22.2104,22.2347,155500.0
2010-06-29 15:30:00,45.66,45.7,45.59,45.68,206700.0,22.2347,22.2542,22.2007,22.2445,206700.0
2010-06-29 15:35:00,45.68,45.78,45.67,45.77,224600.0,22.2445,22.2932,22.2396,22.2883,224600.0
2010-06-29 15:40:00,45.77,45.78,45.61,45.61,248400.0,22.2883,22.2932,22.2104,22.2104,248400.0
2010-06-29 15:45:00,45.6,45.62,45.54,45.6,421700.0,22.2055,22.2153,22.1763,22.2055,421700.0
2010-06-29 15:50:00,45.6,45.83,45.55,45.83,424600.0,22.2055,22.3175,22.1812,22.3175,424600.0
2010-06-29 15:55:00,45.82,45.91,45.69,45.73,472600.0,22.3127,22.3565,22.2493,22.2688,472600.0
2010-06-30 09:30:00,46.15,46.36,46.08,46.34,379100.0,22.4734,22.5756,22.4393,22.5659,379100.0
2010-06-30 09:35:00,46.29,46.32,46.03,46.14,155600.0,22.5415,22.5561,22.4149,22.4685,155600.0
2010-06-30 09:40:00,46.15,46.16,45.95,46.07,118000.0,22.4734,22.4782,22.376,22.4344,118000.0
2010-06-30 09:45:00,46.07,46.2,46.04,46.08,135400.0,22.4344,22.4977,22.4198,22.4393,135400.0
2010-06-30 09:50:00,46.08,46.17,46.05,46.08,232900.0,22.4393,22.4831,22.4247,22.4393,232900.0
2010-06-30 09:55:00,46.09,46.12,46.01,46.08,72100.0,22.4441,22.4587,22.4052,22.4393,72100.0
2010-06-30 10:00:00,46.09,46.11,45.9,45.9,68400.0,22.4441,22.4539,22.3516,22.3516,68400.0
2010-06-30 10:05:00,45.91,46.12,45.91,46.07,98700.0,22.3565,22.4587,22.3565,22.4344,98700.0
2010-06-30 10:10:00,46.06,46.12,46.06,46.1,84200.0,22.4295,22.4587,22.4295,22.449,84200.0
2010-06-30 10:15:00,46.11,46.12,46.03,46.1,85700.0,22.4539,22.4587,22.4149,22.449,85700.0
2010-06-30 10:20:00,46.1,46.12,46.05,46.1,115400.0,22.449,22.4587,22.4247,22.449,115400.0
2010-06-30 10:25:00,46.11,46.16,46.08,46.1,74700.0,22.4539,22.4782,22.4393,22.449,74700.0
2010-06-30 10:30:00,46.1,46.13,46.06,46.12,113300.0,22.449,22.4636,22.4295,22.4587,113300.0
2010-06-30 10:35:00,46.13,46.21,46.13,46.15,61400.0,22.4636,22.5026,22.4636,22.4734,61400.0
2010-06-30 10:40:00,46.15,46.17,46.03,46.08,114400.0,22.4734,22.4831,22.4149,22.4393,114400.0
2010-06-30 10:45:00,46.08,46.14,46.03,46.05,70200.0,22.4393,22.4685,22.4149,22.4247,70200.0
2010-06-30 10:50:00,46.05,46.14,45.99,46.14,134700.0,22.4247,22.4685,22.3954,22.4685,134700.0
2010-06-30 10:55:00,46.13,46.17,46.1,46.13,88000.0,22.4636,22.4831,22.449,22.4636,88000.0
2010-06-30 11:00:00,46.11,46.13,46.06,46.1,115000.0,22.4539,22.4636,22.4295,22.449,115000.0
2010-06-30 11:05:00,46.11,46.14,46.08,46.1,93700.0,22.4539,22.4685,22.4393,22.449,93700.0
2010-06-30 11:10:00,46.1,46.14,46.08,46.14,125900.0,22.449,22.4685,22.4393,22.4685,125900.0
2010-06-30 11:15:00,46.14,46.27,46.13,46.23,91700.0,22.4685,22.5318,22.4636,22.5123,91700.0
2010-06-30 11:20:00,46.23,46.25,46.18,46.21,153000.0,22.5123,22.522,22.488,22.5026,153000.0
2010-06-30 11:25:00,46.22,46.22,46.14,46.14,119700.0,22.5074,22.5074,22.4685,22.4685,119700.0
2010-06-30 11:30:00,46.14,46.15,46.06,46.09,137600.0,22.4685,22.4734,22.4295,22.4441,137600.0
2010-06-30 11:35:00,46.08,46.18,46.05,46.13,182100.0,22.4393,22.488,22.4247,22.4636,182100.0
2010-06-30 11:40:00,46.14,46.16,46.12,46.13,58200.0,22.4685,22.4782,22.4587,22.4636,58200.0
2010-06-30 11:45:00,46.13,46.16,46.09,46.12,59400.0,22.4636,22.4782,22.4441,22.4587,59400.0
2010-06-30 11:50:00,46.12,46.14,46.08,46.09,48900.0,22.4587,22.4685,22.4393,22.4441,48900.0
2010-06-30 11:55:00,46.08,46.16,46.08,46.1,45400.0,22.4393,22.4782,22.4393,22.449,45400.0
2010-06-30 12:00:00,46.11,46.16,46.07,46.16,46600.0,22.4539,22.4782,22.4344,22.4782,46600.0
2010-06-30 12:05:00,46.16,46.26,46.14,46.26,232300.0,22.4782,22.5269,22.4685,22.5269,232300.0
2010-06-30 12:10:00,46.27,46.28,46.22,46.22,30300.0,22.5318,22.5367,22.5074,22.5074,30300.0
2010-06-30 12:15:00,46.22,46.27,46.18,46.26,33600.0,22.5074,22.5318,22.488,22.5269,33600.0
2010-06-30 12:20:00,46.27,46.28,46.19,46.19,65100.0,22.5318,22.5367,22.4928,22.4928,65100.0
2010-06-30 12:25:00,46.19,46.2,46.03,46.05,83900.0,22.4928,22.4977,22.4149,22.4247,83900.0
2010-06-30 12:30:00,46.05,46.09,46.02,46.08,62100.0,22.4247,22.4441,22.41,22.4393,62100.0
2010-06-30 12:35:00,46.08,46.18,46.06,46.17,65300.0,22.4393,22.488,22.4295,22.4831,65300.0
2010-06-30 12:40:00,46.17,46.2,46.15,46.16,66300.0,22.4831,22.4977,22.4734,22.4782,66300.0
2010-06-30 12:45:00,46.16,46.23,46.14,46.23,63000.0,22.4782,22.5123,22.4685,22.5123,63000.0
2010-06-30 12:50:00,46.23,46.27,46.19,46.26,44600.0,22.5123,22.5318,22.4928,22.5269,44600.0
2010-06-30 12:55:00,46.26,46.3,46.26,46.29,38800.0,22.5269,22.5464,22.5269,22.5415,38800.0
2010-06-30 13:00:00,46.29,46.34,46.27,46.34,91500.0,22.5415,22.5659,22.5318,22.5659,91500.0
2010-06-30 13:05:00,46.34,46.35,46.24,46.25,74200.0,22.5659,22.5707,22.5172,22.522,74200.0
2010-06-30 13:10:00,46.24,46.24,46.16,46.16,49300.0,22.5172,22.5172,22.4782,22.4782,49300.0
2010-06-30 13:15:00,46.17,46.2,46.14,46.2,56200.0,22.4831,22.4977,22.4685,22.4977,56200.0
2010-06-30 13:20:00,46.19,46.28,46.18,46.28,51200.0,22.4928,22.5367,22.488,22.5367,51200.0
2010-06-30 13:25:00,46.28,46.3,46.21,46.21,50100.0,22.5367,22.5464,22.5026,22.5026,50100.0
2010-06-30 13:30:00,46.21,46.25,46.14,46.18,65000.0,22.5026,22.522,22.4685,22.488,65000.0
2010-06-30 13:35:00,46.19,46.19,46.14,46.15,42900.0,22.4928,22.4928,22.4685,22.4734,42900.0
2010-06-30 13:40:00,46.13,46.22,46.13,46.15,43300.0,22.4636,22.5074,22.4636,22.4734,43300.0
2010-06-30 13:45:00,46.16,46.24,46.15,46.15,46700.0,22.4782,22.5172,22.4734,22.4734,46700.0
2010-06-30 13:50:00,46.15,46.16,46.11,46.15,80900.0,22.4734,22.4782,22.4539,22.4734,80900.0
2010-06-30 13:55:00,46.15,46.22,46.14,46.21,33700.0,22.4734,22.5074,22.4685,22.5026,33700.0
2010-06-30 14:00:00,46.2,46.24,46.14,46.17,84100.0,22.4977,22.5172,22.4685,22.4831,84100.0
2010-06-30 14:05:00,46.18,46.19,46.1,46.12,134100.0,22.488,22.4928,22.449,22.4587,134100.0
2010-06-30 14:10:00,46.13,46.14,46.09,46.09,126600.0,22.4636,22.4685,22.4441,22.4441,126600.0
2010-06-30 14:15:00,46.1,46.14,46.09,46.12,63700.0,22.449,22.4685,22.4441,22.4587,63700.0
2010-06-30 14:20:00,46.12,46.13,45.99,46.03,160100.0,22.4587,22.4636,22.3954,22.4149,160100.0
2010-06-30 14:25:00,46.03,46.08,46.0,46.01,83800.0,22.4149,22.4393,22.4003,22.4052,83800.0
2010-06-30 14:30:00,46.01,46.09,45.99,46.04,62200.0,22.4052,22.4441,22.3954,22.4198,62200.0
2010-06-30 14:35:00,46.04,46.1,46.04,46.05,52200.0,22.4198,22.449,22.4198,22.4247,52200.0
2010-06-30 14:40:00,46.05,46.06,45.96,45.99,67700.0,22.4247,22.4295,22.3808,22.3954,67700.0
2010-06-30 14:45:00,45.99,46.1,45.98,46.1,101100.0,22.3954,22.449,22.3906,22.449,101100.0
2010-06-30 14:50:00,46.1,46.13,46.03,46.12,58000.0,22.449,22.4636,22.4149,22.4587,58000.0
2010-06-30 14:55:00,46.13,46.13,46.01,46.01,59400.0,22.4636,22.4636,22.4052,22.4052,59400.0
2010-06-30 15:00:00,46.0,46.05,45.94,46.05,97300.0,22.4003,22.4247,22.3711,22.4247,97300.0
2010-06-30 15:05:00,46.05,46.06,45.98,46.03,80300.0,22.4247,22.4295,22.3906,22.4149,80300.0
2010-06-30 15:10:00,46.04,46.05,45.97,46.03,97200.0,22.4198,22.4247,22.3857,22.4149,97200.0
2010-06-30 15:15:00,46.02,46.03,45.95,46.02,90000.0,22.41,22.4149,22.376,22.41,90000.0
2010-06-30 15:20:00,46.01,46.1,46.01,46.04,117400.0,22.4052,22.449,22.4052,22.4198,117400.0
2010-06-30 15:25:00,46.05,46.05,45.92,45.96,162700.0,22.4247,22.4247,22.3614,22.3808,162700.0
2010-06-30 15:30:00,45.96,45.96,45.87,45.93,171000.0,22.3808,22.3808,22.337,22.3662,171000.0
2010-06-30 15:35:00,45.92,46.01,45.85,45.86,237600.0,22.3614,22.4052,22.3273,22.3321,237600.0
2010-06-30 15:40:00,45.86,45.93,45.78,45.84,538700.0,22.3321,22.3662,22.2932,22.3224,538700.0
2010-06-30 15:45:00,45.84,45.95,45.75,45.92,477500.0,22.3224,22.376,22.2786,22.3614,477500.0
2010-06-30 15:50:00,45.92,46.02,45.82,45.89,554400.0,22.3614,22.41,22.3127,22.3467,554400.0
2010-06-30 15:55:00,45.88,45.98,45.81,45.82,655100.0,22.3419,22.3906,22.3078,22.3127,655100.0
2010-07-01 09:30:00,45.77,45.84,45.55,45.64,170000.0,22.2883,22.3224,22.1812,22.225,170000.0
2010-07-01 09:35:00,45.64,45.84,45.62,45.81,105200.0,22.225,22.3224,22.2153,22.3078,105200.0
2010-07-01 09:40:00,45.79,45.86,45.7,45.77,89800.0,22.298,22.3321,22.2542,22.2883,89800.0
2010-07-01 09:45:00,45.77,45.86,45.74,45.85,95100.0,22.2883,22.3321,22.2737,22.3273,95100.0
2010-07-01 09:50:00,45.85,45.96,45.83,45.93,120600.0,22.3273,22.3808,22.3175,22.3662,120600.0
2010-07-01 09:55:00,45.94,46.11,45.91,46.04,133100.0,22.3711,22.4539,22.3565,22.4198,133100.0
2010-07-01 10:00:00,46.04,46.07,45.79,45.85,313600.0,22.4198,22.4344,22.298,22.3273,313600.0
2010-07-01 10:05:00,45.85,46.06,45.84,45.96,159500.0,22.3273,22.4295,22.3224,22.3808,159500.0
2010-07-01 10:10:00,45.97,46.07,45.91,45.96,239700.0,22.3857,22.4344,22.3565,22.3808,239700.0
2010-07-01 10:15:00,45.94,46.05,45.91,46.03,174900.0,22.3711,22.4247,22.3565,22.4149,174900.0
2010-07-01 10:20:00,46.03,46.38,46.01,46.37,218300.0,22.4149,22.5854,22.4052,22.5805,218300.0
2010-07-01 10:25:00,46.37,46.44,46.3,46.37,222300.0,22.5805,22.6146,22.5464,22.5805,222300.0
2010-07-01 10:30:00,46.37,46.44,46.3,46.3,206500.0,22.5805,22.6146,22.5464,22.5464,206500.0
2010-07-01 10:35:00,46.3,46.3,46.1,46.2,305700.0,22.5464,22.5464,22.449,22.4977,305700.0
2010-07-01 10:40:00,46.2,46.2,46.09,46.14,220300.0,22.4977,22.4977,22.4441,22.4685,220300.0
2010-07-01 10:45:00,46.14,46.2,46.13,46.18,189100.0,22.4685,22.4977,22.4636,22.488,189100.0
2010-07-01 10:50:00,46.19,46.3,46.13,46.24,147700.0,22.4928,22.5464,22.4636,22.5172,147700.0
2010-07-01 10:55:00,46.23,46.3,46.12,46.26,178900.0,22.5123,22.5464,22.4587,22.5269,178900.0
2010-07-01 11:00:00,46.25,46.25,46.1,46.13,125300.0,22.522,22.522,22.449,22.4636,125300.0
2010-07-01 11:05:00,46.13,46.14,46.0,46.12,153000.0,22.4636,22.4685,22.4003,22.4587,153000.0
2010-07-01 11:10:00,46.12,46.24,46.04,46.23,139900.0,22.4587,22.5172,22.4198,22.5123,139900.0
2010-07-01 11:15:00,46.24,46.32,46.21,46.32,127700.0,22.5172,22.5561,22.5026,22.5561,127700.0
2010-07-01 11:20:00,46.31,46.4,46.28,46.39,116700.0,22.5513,22.5951,22.5367,22.5902,116700.0
2010-07-01 11:25:00,46.39,46.43,46.29,46.34,162400.0,22.5902,22.6097,22.5415,22.5659,162400.0
2010-07-01 11:30:00,46.34,46.42,46.29,46.36,138400.0,22.5659,22.6048,22.5415,22.5756,138400.0
2010-07-01 11:35:00,46.36,46.43,46.31,46.41,118000.0,22.5756,22.6097,22.5513,22.6,118000.0
2010-07-01 11:40:00,46.42,46.44,46.34,46.35,144000.0,22.6048,22.6146,22.5659,22.5707,144000.0
2010-07-01 11:45:00,46.35,46.39,46.23,46.27,162600.0,22.5707,22.5902,22.5123,22.5318,162600.0
2010-07-01 11:50:00,46.28,46.28,46.13,46.15,90500.0,22.5367,22.5367,22.4636,22.4734,90500.0
2010-07-01 11:55:00,46.15,46.27,46.12,46.23,83000.0,22.4734,22.5318,22.4587,22.5123,83000.0
2010-07-01 12:00:00,46.24,46.24,46.04,46.14,156400.0,22.5172,22.5172,22.4198,22.4685,156400.0
2010-07-01 12:05:00,46.15,46.22,46.09,46.09,78900.0,22.4734,22.5074,22.4441,22.4441,78900.0
2010-07-01 12:10:00,46.09,46.11,46.0,46.05,111500.0,22.4441,22.4539,22.4003,22.4247,111500.0
2010-07-01 12:15:00,46.06,46.15,46.04,46.15,148700.0,22.4295,22.4734,22.4198,22.4734,148700.0
2010-07-01 12:20:00,46.15,46.17,46.01,46.02,117900.0,22.4734,22.4831,22.4052,22.41,117900.0
2010-07-01 12:25:00,46.02,46.1,46.02,46.06,66200.0,22.41,22.449,22.41,22.4295,66200.0
2010-07-01 12:30:00,46.07,46.12,46.02,46.02,89500.0,22.4344,22.4587,22.41,22.41,89500.0
2010-07-01 12:35:00,46.02,46.08,46.0,46.08,81300.0,22.41,22.4393,22.4003,22.4393,81300.0
2010-07-01 12:40:00,46.07,46.4,46.07,46.32,264400.0,22.4344,22.5951,22.4344,22.5561,264400.0
2010-07-01 12:45:00,46.32,46.35,46.25,46.32,160000.0,22.5561,22.5707,22.522,22.5561,160000.0
2010-07-01 12:50:00,46.33,46.39,46.25,46.27,88000.0,22.561,22.5902,22.522,22.5318,88000.0
2010-07-01 12:55:00,46.28,46.29,46.16,46.18,57300.0,22.5367,22.5415,22.4782,22.488,57300.0
2010-07-01 13:00:00,46.18,46.19,46.11,46.13,48100.0,22.488,22.4928,22.4539,22.4636,48100.0
2010-07-01 13:05:00,46.13,46.18,46.11,46.14,40700.0,22.4636,22.488,22.4539,22.4685,40700.0
2010-07-01 13:10:00,46.14,46.16,46.09,46.13,61800.0,22.4685,22.4782,22.4441,22.4636,61800.0
2010-07-01 13:15:00,46.14,46.19,46.08,46.13,92000.0,22.4685,22.4928,22.4393,22.4636,92000.0
2010-07-01 13:20:00,46.14,46.28,46.1,46.24,76600.0,22.4685,22.5367,22.449,22.5172,76600.0
2010-07-01 13:25:00,46.23,46.25,46.11,46.12,98300.0,22.5123,22.522,22.4539,22.4587,98300.0
2010-07-01 13:30:00,46.13,46.34,46.13,46.32,120500.0,22.4636,22.5659,22.4636,22.5561,120500.0
2010-07-01 13:35:00,46.31,46.38,46.13,46.38,91200.0,22.5513,22.5854,22.4636,22.5854,91200.0
2010-07-01 13:40:00,46.37,46.41,46.28,46.4,137100.0,22.5805,22.6,22.5367,22.5951,137100.0
2010-07-01 13:45:00,46.41,46.42,46.31,46.36,96600.0,22.6,22.6048,22.5513,22.5756,96600.0
2010-07-01 13:50:00,46.35,46.4,46.31,46.36,73200.0,22.5707,22.5951,22.5513,22.5756,73200.0
2010-07-01 13:55:00,46.37,46.49,46.37,46.43,77600.0,22.5805,22.6389,22.5805,22.6097,77600.0
2010-07-01 14:00:00,46.43,46.48,46.39,46.42,139400.0,22.6097,22.634,22.5902,22.6048,139400.0
2010-07-01 14:05:00,46.42,46.42,46.31,46.32,124100.0,22.6048,22.6048,22.5513,22.5561,124100.0
2010-07-01 14:10:00,46.32,46.41,46.28,46.39,70500.0,22.5561,22.6,22.5367,22.5902,70500.0
2010-07-01 14:15:00,46.39,46.47,46.37,46.37,93000.0,22.5902,22.6292,22.5805,22.5805,93000.0
2010-07-01 14:20:00,46.37,46.38,46.27,46.38,126400.0,22.5805,22.5854,22.5318,22.5854,126400.0
2010-07-01 14:25:00,46.37,46.37,46.28,46.31,111100.0,22.5805,22.5805,22.5367,22.5513,111100.0
2010-07-01 14:30:00,46.31,46.34,46.24,46.25,146800.0,22.5513,22.5659,22.5172,22.522,146800.0
2010-07-01 14:35:00,46.24,46.29,46.22,46.25,159000.0,22.5172,22.5415,22.5074,22.522,159000.0
2010-07-01 14:40:00,46.24,46.27,46.1,46.12,106000.0,22.5172,22.5318,22.449,22.4587,106000.0
2010-07-01 14:45:00,46.12,46.16,46.1,46.12,151100.0,22.4587,22.4782,22.449,22.4587,151100.0
2010-07-01 14:50:00,46.12,46.2,46.08,46.2,118100.0,22.4587,22.4977,22.4393,22.4977,118100.0
2010-07-01 14:55:00,46.21,46.27,46.19,46.23,86200.0,22.5026,22.5318,22.4928,22.5123,86200.0
2010-07-01 15:00:00,46.23,46.36,46.23,46.35,168800.0,22.5123,22.5756,22.5123,22.5707,168800.0
2010-07-01 15:05:00,46.35,46.45,46.34,46.39,121100.0,22.5707,22.6194,22.5659,22.5902,121100.0
2010-07-01 15:10:00,46.39,46.44,46.35,46.36,144200.0,22.5902,22.6146,22.5707,22.5756,144200.0
2010-07-01 15:15:00,46.35,46.39,46.31,46.33,149900.0,22.5707,22.5902,22.5513,22.561,149900.0
2010-07-01 15:20:00,46.33,46.35,46.25,46.35,93300.0,22.561,22.5707,22.522,22.5707,93300.0
2010-07-01 15:25:00,46.34,46.47,46.32,46.44,141200.0,22.5659,22.6292,22.5561,22.6146,141200.0
2010-07-01 15:30:00,46.45,46.52,46.42,46.52,192100.0,22.6194,22.6535,22.6048,22.6535,192100.0
2010-07-01 15:35:00,46.52,46.58,46.5,46.58,216300.0,22.6535,22.6827,22.6438,22.6827,216300.0
2010-07-01 15:40:00,46.57,46.59,46.49,46.59,291600.0,22.6779,22.6876,22.6389,22.6876,291600.0
2010-07-01 15:45:00,46.59,46.64,46.44,46.46,415800.0,22.6876,22.712,22.6146,22.6243,415800.0
2010-07-01 15:50:00,46.45,46.66,46.36,46.66,409000.0,22.6194,22.7217,22.5756,22.7217,409000.0
2010-07-01 15:55:00,46.66,46.68,46.54,46.58,501900.0,22.7217,22.7314,22.6633,22.6827,501900.0
2010-07-02 09:30:00,46.63,46.7,46.45,46.7,167400.0,22.7071,22.7412,22.6194,22.7412,167400.0
2010-07-02 09:35:00,46.68,46.74,46.6,46.63,82200.0,22.7314,22.7607,22.6925,22.7071,82200.0
2010-07-02 09:40:00,46.63,46.88,46.63,46.76,97100.0,22.7071,22.8288,22.7071,22.7704,97100.0
2010-07-02 09:45:00,46.76,46.79,46.62,46.66,74000.0,22.7704,22.785,22.7022,22.7217,74000.0
2010-07-02 09:50:00,46.66,46.78,46.64,46.66,83800.0,22.7217,22.7801,22.712,22.7217,83800.0
2010-07-02 09:55:00,46.65,46.71,46.61,46.61,63600.0,22.7168,22.7461,22.6974,22.6974,63600.0
2010-07-02 10:00:00,46.61,46.62,46.36,46.38,131000.0,22.6974,22.7022,22.5756,22.5854,131000.0
2010-07-02 10:05:00,46.38,46.47,46.34,46.45,98700.0,22.5854,22.6292,22.5659,22.6194,98700.0
2010-07-02 10:10:00,46.46,46.62,46.46,46.52,77600.0,22.6243,22.7022,22.6243,22.6535,77600.0
2010-07-02 10:15:00,46.52,46.64,46.51,46.62,76200.0,22.6535,22.712,22.6487,22.7022,76200.0
2010-07-02 10:20:00,46.63,46.66,46.62,46.65,50600.0,22.7071,22.7217,22.7022,22.7168,50600.0
2010-07-02 10:25:00,46.65,46.69,46.63,46.67,63300.0,22.7168,22.7363,22.7071,22.7266,63300.0
2010-07-02 10:30:00,46.68,46.76,46.66,46.74,75000.0,22.7314,22.7704,22.7217,22.7607,75000.0
2010-07-02 10:35:00,46.75,46.84,46.74,46.8,86700.0,22.7655,22.8094,22.7607,22.7899,86700.0
2010-07-02 10:40:00,46.81,46.84,46.71,46.73,123400.0,22.7947,22.8094,22.7461,22.7558,123400.0
2010-07-02 10:45:00,46.72,46.74,46.62,46.64,107500.0,22.7509,22.7607,22.7022,22.712,107500.0
2010-07-02 10:50:00,46.64,46.65,46.57,46.65,66100.0,22.712,22.7168,22.6779,22.7168,66100.0
2010-07-02 10:55:00,46.67,46.72,46.63,46.67,83200.0,22.7266,22.7509,22.7071,22.7266,83200.0
2010-07-02 11:00:00,46.67,46.79,46.63,46.79,186400.0,22.7266,22.785,22.7071,22.785,186400.0
2010-07-02 11:05:00,46.78,46.82,46.77,46.78,75400.0,22.7801,22.7996,22.7753,22.7801,75400.0
2010-07-02 11:10:00,46.77,46.82,46.75,46.81,64600.0,22.7753,22.7996,22.7655,22.7947,64600.0
2010-07-02 11:15:00,46.82,46.82,46.66,46.67,119100.0,22.7996,22.7996,22.7217,22.7266,119100.0
2010-07-02 11:20:00,46.67,46.75,46.62,46.71,107100.0,22.7266,22.7655,22.7022,22.7461,107100.0
2010-07-02 11:25:00,46.71,46.73,46.66,46.66,54100.0,22.7461,22.7558,22.7217,22.7217,54100.0
2010-07-02 11:30:00,46.65,46.69,46.62,46.66,76800.0,22.7168,22.7363,22.7022,22.7217,76800.0
2010-07-02 11:35:00,46.66,46.66,46.4,46.44,126700.0,22.7217,22.7217,22.5951,22.6146,126700.0
2010-07-02 11:40:00,46.43,46.49,46.4,46.46,95800.0,22.6097,22.6389,22.5951,22.6243,95800.0
2010-07-02 11:45:00,46.45,46.57,46.4,46.5,61600.0,22.6194,22.6779,22.5951,22.6438,61600.0
2010-07-02 11:50:00,46.49,46.56,46.48,46.52,37800.0,22.6389,22.673,22.634,22.6535,37800.0
2010-07-02 11:55:00,46.53,46.58,46.47,46.58,62500.0,22.6584,22.6827,22.6292,22.6827,62500.0
2010-07-02 12:00:00,46.58,46.61,46.55,46.6,63500.0,22.6827,22.6974,22.6681,22.6925,63500.0
2010-07-02 12:05:00,46.6,46.68,46.6,46.65,50700.0,22.6925,22.7314,22.6925,22.7168,50700.0
2010-07-02 12:10:00,46.66,46.66,46.58,46.58,40500.0,22.7217,22.7217,22.6827,22.6827,40500.0
2010-07-02 12:15:00,46.59,46.59,46.54,46.57,43000.0,22.6876,22.6876,22.6633,22.6779,43000.0
2010-07-02 12:20:00,46.57,46.63,46.51,46.61,32700.0,22.6779,22.7071,22.6487,22.6974,32700.0
2010-07-02 12:25:00,46.62,46.65,46.6,46.62,62800.0,22.7022,22.7168,22.6925,22.7022,62800.0
2010-07-02 12:30:00,46.62,46.63,46.58,46.6,28500.0,22.7022,22.7071,22.6827,22.6925,28500.0
2010-07-02 12:35:00,46.59,46.6,46.49,46.5,47200.0,22.6876,22.6925,22.6389,22.6438,47200.0
2010-07-02 12:40:00,46.5,46.53,46.48,46.49,47600.0,22.6438,22.6584,22.634,22.6389,47600.0
2010-07-02 12:45:00,46.49,46.49,46.44,46.48,34700.0,22.6389,22.6389,22.6146,22.634,34700.0
2010-07-02 12:50:00,46.49,46.5,46.45,46.45,31100.0,22.6389,22.6438,22.6194,22.6194,31100.0
2010-07-02 12:55:00,46.45,46.47,46.42,46.42,74800.0,22.6194,22.6292,22.6048,22.6048,74800.0
2010-07-02 13:00:00,46.43,46.43,46.25,46.31,114200.0,22.6097,22.6097,22.522,22.5513,114200.0
2010-07-02 13:05:00,46.31,46.4,46.27,46.39,68900.0,22.5513,22.5951,22.5318,22.5902,68900.0
2010-07-02 13:10:00,46.39,46.4,46.35,46.37,31800.0,22.5902,22.5951,22.5707,22.5805,31800.0
2010-07-02 13:15:00,46.37,46.42,46.37,46.41,14800.0,22.5805,22.6048,22.5805,22.6,14800.0
2010-07-02 13:20:00,46.41,46.42,46.32,46.37,44200.0,22.6,22.6048,22.5561,22.5805,44200.0
2010-07-02 13:25:00,46.36,46.41,46.29,46.31,65900.0,22.5756,22.6,22.5415,22.5513,65900.0
2010-07-02 13:30:00,46.32,46.39,46.29,46.38,34500.0,22.5561,22.5902,22.5415,22.5854,34500.0
2010-07-02 13:35:00,46.38,46.4,46.33,46.35,47200.0,22.5854,22.5951,22.561,22.5707,47200.0
2010-07-02 13:40:00,46.35,46.39,46.31,46.34,32900.0,22.5707,22.5902,22.5513,22.5659,32900.0
2010-07-02 13:45:00,46.35,46.45,46.35,46.45,19600.0,22.5707,22.6194,22.5707,22.6194,19600.0
2010-07-02 13:50:00,46.45,46.46,46.39,46.41,30200.0,22.6194,22.6243,22.5902,22.6,30200.0
2010-07-02 13:55:00,46.41,46.45,46.36,46.38,68800.0,22.6,22.6194,22.5756,22.5854,68800.0
2010-07-02 14:00:00,46.39,46.41,46.34,46.38,50500.0,22.5902,22.6,22.5659,22.5854,50500.0
2010-07-02 14:05:00,46.37,46.38,46.31,46.33,47800.0,22.5805,22.5854,22.5513,22.561,47800.0
2010-07-02 14:10:00,46.34,46.35,46.28,46.34,51300.0,22.5659,22.5707,22.5367,22.5659,51300.0
2010-07-02 14:15:00,46.33,46.36,46.31,46.33,49600.0,22.561,22.5756,22.5513,22.561,49600.0
2010-07-02 14:20:00,46.33,46.38,46.31,46.37,84000.0,22.561,22.5854,22.5513,22.5805,84000.0
2010-07-02 14:25:00,46.38,46.38,46.28,46.33,45800.0,22.5854,22.5854,22.5367,22.561,45800.0
2010-07-02 14:30:00,46.33,46.34,46.27,46.27,51500.0,22.561,22.5659,22.5318,22.5318,51500.0
2010-07-02 14:35:00,46.28,46.38,46.27,46.37,97000.0,22.5367,22.5854,22.5318,22.5805,97000.0
2010-07-02 14:40:00,46.38,46.41,46.35,46.36,96300.0,22.5854,22.6,22.5707,22.5756,96300.0
2010-07-02 14:45:00,46.36,46.39,46.25,46.25,66500.0,22.5756,22.5902,22.522,22.522,66500.0
2010-07-02 14:50:00,46.24,46.3,46.23,46.29,66500.0,22.5172,22.5464,22.5123,22.5415,66500.0
2010-07-02 14:55:00,46.28,46.36,46.27,46.36,52600.0,22.5367,22.5756,22.5318,22.5756,52600.0
2010-07-02 15:00:00,46.35,46.46,46.32,46.42,103100.0,22.5707,22.6243,22.5561,22.6048,103100.0
2010-07-02 15:05:00,46.42,46.5,46.39,46.5,93300.0,22.6048,22.6438,22.5902,22.6438,93300.0
2010-07-02 15:10:00,46.5,46.53,46.46,46.49,72500.0,22.6438,22.6584,22.6243,22.6389,72500.0
2010-07-02 15:15:00,46.48,46.54,46.43,46.51,74400.0,22.634,22.6633,22.6097,22.6487,74400.0
2010-07-02 15:20:00,46.51,46.53,46.48,46.52,70000.0,22.6487,22.6584,22.634,22.6535,70000.0
2010-07-02 15:25:00,46.51,46.62,46.51,46.54,85200.0,22.6487,22.7022,22.6487,22.6633,85200.0
2010-07-02 15:30:00,46.54,46.56,46.48,46.5,64200.0,22.6633,22.673,22.634,22.6438,64200.0
2010-07-02 15:35:00,46.51,46.64,46.51,46.64,119300.0,22.6487,22.712,22.6487,22.712,119300.0
2010-07-02 15:40:00,46.64,46.64,46.56,46.61,87800.0,22.712,22.712,22.673,22.6974,87800.0
2010-07-02 15:45:00,46.63,46.73,46.61,46.62,233200.0,22.7071,22.7558,22.6974,22.7022,233200.0
2010-07-02 15:50:00,46.62,46.65,46.58,46.62,128100.0,22.7022,22.7168,22.6827,22.7022,128100.0
2010-07-02 15:55:00,46.62,46.63,46.39,46.42,425100.0,22.7022,22.7071,22.5902,22.6048,425100.0
2010-07-06 09:30:00,46.75,46.93,46.73,46.81,260200.0,22.7655,22.8532,22.7558,22.7947,260200.0
2010-07-06 09:35:00,46.84,46.86,46.68,46.71,193700.0,22.8094,22.8191,22.7314,22.7461,193700.0
2010-07-06 09:40:00,46.71,46.79,46.58,46.68,102200.0,22.7461,22.785,22.6827,22.7314,102200.0
2010-07-06 09:45:00,46.67,46.7,46.58,46.68,108000.0,22.7266,22.7412,22.6827,22.7314,108000.0
2010-07-06 09:50:00,46.69,46.74,46.65,46.69,74700.0,22.7363,22.7607,22.7168,22.7363,74700.0
2010-07-06 09:55:00,46.69,46.72,46.53,46.54,202500.0,22.7363,22.7509,22.6584,22.6633,202500.0
2010-07-06 10:00:00,46.53,46.76,46.47,46.74,205400.0,22.6584,22.7704,22.6292,22.7607,205400.0
2010-07-06 10:05:00,46.73,46.82,46.7,46.81,167200.0,22.7558,22.7996,22.7412,22.7947,167200.0
2010-07-06 10:10:00,46.79,46.97,46.79,46.94,94200.0,22.785,22.8727,22.785,22.8581,94200.0
2010-07-06 10:15:00,46.94,47.0,46.93,46.98,84000.0,22.8581,22.8873,22.8532,22.8775,84000.0
2010-07-06 10:20:00,46.98,46.99,46.89,46.9,84900.0,22.8775,22.8824,22.8337,22.8386,84900.0
2010-07-06 10:25:00,46.9,46.97,46.85,46.85,123200.0,22.8386,22.8727,22.8142,22.8142,123200.0
2010-07-06 10:30:00,46.85,46.92,46.79,46.92,96700.0,22.8142,22.8483,22.785,22.8483,96700.0
2010-07-06 10:35:00,46.93,46.95,46.89,46.94,81200.0,22.8532,22.8629,22.8337,22.8581,81200.0
2010-07-06 10:40:00,46.93,46.95,46.85,46.89,140400.0,22.8532,22.8629,22.8142,22.8337,140400.0
2010-07-06 10:45:00,46.89,46.98,46.89,46.98,94600.0,22.8337,22.8775,22.8337,22.8775,94600.0
2010-07-06 10:50:00,46.97,47.05,46.96,47.05,71600.0,22.8727,22.9116,22.8678,22.9116,71600.0
2010-07-06 10:55:00,47.04,47.12,47.04,47.07,82900.0,22.9067,22.9457,22.9067,22.9214,82900.0
2010-07-06 11:00:00,47.07,47.09,47.02,47.07,63300.0,22.9214,22.9311,22.897,22.9214,63300.0
2010-07-06 11:05:00,47.08,47.13,47.05,47.11,107700.0,22.9262,22.9506,22.9116,22.9408,107700.0
2010-07-06 11:10:00,47.11,47.16,47.08,47.13,76000.0,22.9408,22.9652,22.9262,22.9506,76000.0
2010-07-06 11:15:00,47.13,47.18,47.1,47.12,91900.0,22.9506,22.9749,22.936,22.9457,91900.0
2010-07-06 11:20:00,47.12,47.15,47.04,47.09,56000.0,22.9457,22.9603,22.9067,22.9311,56000.0
2010-07-06 11:25:00,47.09,47.13,47.01,47.03,86600.0,22.9311,22.9506,22.8921,22.9019,86600.0
2010-07-06 11:30:00,47.03,47.18,47.03,47.13,61700.0,22.9019,22.9749,22.9019,22.9506,61700.0
2010-07-06 11:35:00,47.13,47.17,47.09,47.17,68300.0,22.9506,22.9701,22.9311,22.9701,68300.0
2010-07-06 11:40:00,47.17,47.17,47.14,47.15,41500.0,22.9701,22.9701,22.9554,22.9603,41500.0
2010-07-06 11:45:00,47.15,47.18,47.14,47.15,38800.0,22.9603,22.9749,22.9554,22.9603,38800.0
2010-07-06 11:50:00,47.15,47.17,47.14,47.15,28100.0,22.9603,22.9701,22.9554,22.9603,28100.0
2010-07-06 11:55:00,47.15,47.17,47.14,47.17,48700.0,22.9603,22.9701,22.9554,22.9701,48700.0
2010-07-06 12:00:00,47.17,47.17,47.14,47.17,51200.0,22.9701,22.9701,22.9554,22.9701,51200.0
2010-07-06 12:05:00,47.17,47.18,47.16,47.17,79100.0,22.9701,22.9749,22.9652,22.9701,79100.0
2010-07-06 12:10:00,47.17,47.19,47.11,47.11,165200.0,22.9701,22.9798,22.9408,22.9408,165200.0
2010-07-06 12:15:00,47.11,47.17,47.05,47.11,74100.0,22.9408,22.9701,22.9116,22.9408,74100.0
2010-07-06 12:20:00,47.11,47.12,47.06,47.09,71900.0,22.9408,22.9457,22.9165,22.9311,71900.0
2010-07-06 12:25:00,47.1,47.1,47.0,47.01,88900.0,22.936,22.936,22.8873,22.8921,88900.0
2010-07-06 12:30:00,47.0,47.1,47.0,47.07,59000.0,22.8873,22.936,22.8873,22.9214,59000.0
2010-07-06 12:35:00,47.07,47.13,47.07,47.12,43000.0,22.9214,22.9506,22.9214,22.9457,43000.0
2010-07-06 12:40:00,47.12,47.14,47.02,47.02,53000.0,22.9457,22.9554,22.897,22.897,53000.0
2010-07-06 12:45:00,47.03,47.06,46.98,46.98,59000.0,22.9019,22.9165,22.8775,22.8775,59000.0
2010-07-06 12:50:00,46.98,47.05,46.97,46.99,79700.0,22.8775,22.9116,22.8727,22.8824,79700.0
2010-07-06 12:55:00,46.99,47.0,46.9,46.91,52500.0,22.8824,22.8873,22.8386,22.8434,52500.0
2010-07-06 13:00:00,46.92,46.96,46.91,46.94,54800.0,22.8483,22.8678,22.8434,22.8581,54800.0
2010-07-06 13:05:00,46.93,46.99,46.92,46.95,41500.0,22.8532,22.8824,22.8483,22.8629,41500.0
2010-07-06 13:10:00,46.94,46.96,46.9,46.93,50000.0,22.8581,22.8678,22.8386,22.8532,50000.0
2010-07-06 13:15:00,46.93,46.96,46.85,46.89,64600.0,22.8532,22.8678,22.8142,22.8337,64600.0
2010-07-06 13:20:00,46.9,47.04,46.89,47.02,88100.0,22.8386,22.9067,22.8337,22.897,88100.0
2010-07-06 13:25:00,47.03,47.07,46.96,47.04,60200.0,22.9019,22.9214,22.8678,22.9067,60200.0
2010-07-06 13:30:00,47.05,47.05,46.98,47.02,45000.0,22.9116,22.9116,22.8775,22.897,45000.0
2010-07-06 13:35:00,47.02,47.02,46.92,46.93,73600.0,22.897,22.897,22.8483,22.8532,73600.0
2010-07-06 13:40:00,46.93,46.98,46.83,46.86,91600.0,22.8532,22.8775,22.8045,22.8191,91600.0
2010-07-06 13:45:00,46.86,46.89,46.78,46.85,125800.0,22.8191,22.8337,22.7801,22.8142,125800.0
2010-07-06 13:50:00,46.84,46.9,46.75,46.77,95400.0,22.8094,22.8386,22.7655,22.7753,95400.0
2010-07-06 13:55:00,46.79,46.81,46.75,46.77,59100.0,22.785,22.7947,22.7655,22.7753,59100.0
2010-07-06 14:00:00,46.77,46.84,46.76,46.82,60300.0,22.7753,22.8094,22.7704,22.7996,60300.0
2010-07-06 14:05:00,46.81,46.83,46.68,46.71,90000.0,22.7947,22.8045,22.7314,22.7461,90000.0
2010-07-06 14:10:00,46.7,46.76,46.66,46.67,113700.0,22.7412,22.7704,22.7217,22.7266,113700.0
2010-07-06 14:15:00,46.67,46.78,46.67,46.77,86000.0,22.7266,22.7801,22.7266,22.7753,86000.0
2010-07-06 14:20:00,46.76,46.77,46.68,46.74,100700.0,22.7704,22.7753,22.7314,22.7607,100700.0
2010-07-06 14:25:00,46.72,46.78,46.71,46.71,74400.0,22.7509,22.7801,22.7461,22.7461,74400.0
2010-07-06 14:30:00,46.71,46.75,46.69,46.73,76300.0,22.7461,22.7655,22.7363,22.7558,76300.0
2010-07-06 14:35:00,46.73,46.85,46.72,46.84,83900.0,22.7558,22.8142,22.7509,22.8094,83900.0
2010-07-06 14:40:00,46.83,46.87,46.78,46.81,85900.0,22.8045,22.824,22.7801,22.7947,85900.0
2010-07-06 14:45:00,46.8,46.81,46.67,46.72,59900.0,22.7899,22.7947,22.7266,22.7509,59900.0
2010-07-06 14:50:00,46.72,46.76,46.7,46.74,96700.0,22.7509,22.7704,22.7412,22.7607,96700.0
2010-07-06 14:55:00,46.74,46.75,46.57,46.57,73000.0,22.7607,22.7655,22.6779,22.6779,73000.0
2010-07-06 15:00:00,46.58,46.67,46.56,46.56,119600.0,22.6827,22.7266,22.673,22.673,119600.0
2010-07-06 15:05:00,46.57,46.58,46.47,46.53,136000.0,22.6779,22.6827,22.6292,22.6584,136000.0
2010-07-06 15:10:00,46.53,46.6,46.52,46.58,106000.0,22.6584,22.6925,22.6535,22.6827,106000.0
2010-07-06 15:15:00,46.57,46.62,46.43,46.47,146800.0,22.6779,22.7022,22.6097,22.6292,146800.0
2010-07-06 15:20:00,46.47,46.48,46.34,46.35,163000.0,22.6292,22.634,22.5659,22.5707,163000.0
2010-07-06 15:25:00,46.37,46.48,46.34,46.43,150900.0,22.5805,22.634,22.5659,22.6097,150900.0
2010-07-06 15:30:00,46.44,46.57,46.41,46.55,151700.0,22.6146,22.6779,22.6,22.6681,151700.0
2010-07-06 15:35:00,46.56,46.59,46.53,46.57,128700.0,22.673,22.6876,22.6584,22.6779,128700.0
2010-07-06 15:40:00,46.57,46.72,46.55,46.7,254900.0,22.6779,22.7509,22.6681,22.7412,254900.0
2010-07-06 15:45:00,46.7,46.76,46.61,46.63,300600.0,22.7412,22.7704,22.6974,22.7071,300600.0
2010-07-06 15:50:00,46.63,46.66,46.51,46.52,255000.0,22.7071,22.7217,22.6487,22.6535,255000.0
2010-07-06 15:55:00,46.52,46.77,46.51,46.77,329700.0,22.6535,22.7753,22.6487,22.7753,329700.0
2010-07-07 09:30:00,46.59,46.73,46.45,46.58,229000.0,22.6876,22.7558,22.6194,22.6827,229000.0
2010-07-07 09:35:00,46.58,46.73,46.39,46.72,134600.0,22.6827,22.7558,22.5902,22.7509,134600.0
2010-07-07 09:40:00,46.72,46.81,46.7,46.81,141200.0,22.7509,22.7947,22.7412,22.7947,141200.0
2010-07-07 09:45:00,46.79,46.85,46.7,46.74,218200.0,22.785,22.8142,22.7412,22.7607,218200.0
2010-07-07 09:50:00,46.74,46.8,46.72,46.76,116700.0,22.7607,22.7899,22.7509,22.7704,116700.0
2010-07-07 09:55:00,46.76,46.97,46.76,46.96,118700.0,22.7704,22.8727,22.7704,22.8678,118700.0
2010-07-07 10:00:00,46.97,47.1,46.96,47.1,105000.0,22.8727,22.936,22.8678,22.936,105000.0
2010-07-07 10:05:00,47.09,47.1,46.98,47.01,104000.0,22.9311,22.936,22.8775,22.8921,104000.0
2010-07-07 10:10:00,47.01,47.07,46.98,47.01,130600.0,22.8921,22.9214,22.8775,22.8921,130600.0
2010-07-07 10:15:00,47.02,47.04,46.81,46.81,200600.0,22.897,22.9067,22.7947,22.7947,200600.0
2010-07-07 10:20:00,46.8,46.84,46.8,46.83,82900.0,22.7899,22.8094,22.7899,22.8045,82900.0
2010-07-07 10:25:00,46.83,46.84,46.77,46.81,104400.0,22.8045,22.8094,22.7753,22.7947,104400.0
2010-07-07 10:30:00,46.81,46.85,46.8,46.82,93000.0,22.7947,22.8142,22.7899,22.7996,93000.0
2010-07-07 10:35:00,46.82,46.89,46.82,46.83,89300.0,22.7996,22.8337,22.7996,22.8045,89300.0
2010-07-07 10:40:00,46.84,46.89,46.77,46.77,94400.0,22.8094,22.8337,22.7753,22.7753,94400.0
2010-07-07 10:45:00,46.77,46.93,46.75,46.93,107100.0,22.7753,22.8532,22.7655,22.8532,107100.0
2010-07-07 10:50:00,46.92,47.1,46.91,47.05,215600.0,22.8483,22.936,22.8434,22.9116,215600.0
2010-07-07 10:55:00,47.03,47.12,47.03,47.1,83600.0,22.9019,22.9457,22.9019,22.936,83600.0
2010-07-07 11:00:00,47.11,47.17,47.08,47.13,88400.0,22.9408,22.9701,22.9262,22.9506,88400.0
2010-07-07 11:05:00,47.12,47.16,47.1,47.15,50100.0,22.9457,22.9652,22.936,22.9603,50100.0
2010-07-07 11:10:00,47.15,47.2,47.13,47.18,126400.0,22.9603,22.9847,22.9506,22.9749,126400.0
2010-07-07 11:15:00,47.19,47.19,47.06,47.07,101000.0,22.9798,22.9798,22.9165,22.9214,101000.0
2010-07-07 11:20:00,47.07,47.07,47.0,47.03,65300.0,22.9214,22.9214,22.8873,22.9019,65300.0
2010-07-07 11:25:00,47.03,47.03,46.97,46.98,88500.0,22.9019,22.9019,22.8727,22.8775,88500.0
2010-07-07 11:30:00,46.99,46.99,46.9,46.94,119800.0,22.8824,22.8824,22.8386,22.8581,119800.0
2010-07-07 11:35:00,46.93,46.97,46.92,46.93,91300.0,22.8532,22.8727,22.8483,22.8532,91300.0
2010-07-07 11:40:00,46.94,46.94,46.83,46.83,96800.0,22.8581,22.8581,22.8045,22.8045,96800.0
2010-07-07 11:45:00,46.83,46.83,46.67,46.67,233500.0,22.8045,22.8045,22.7266,22.7266,233500.0
2010-07-07 11:50:00,46.67,46.67,46.53,46.54,182200.0,22.7266,22.7266,22.6584,22.6633,182200.0
2010-07-07 11:55:00,46.54,46.54,46.44,46.53,447000.0,22.6633,22.6633,22.6146,22.6584,447000.0
2010-07-07 12:00:00,46.53,46.64,46.51,46.64,394200.0,22.6584,22.712,22.6487,22.712,394200.0
2010-07-07 12:05:00,46.63,46.65,46.61,46.64,65700.0,22.7071,22.7168,22.6974,22.712,65700.0
2010-07-07 12:10:00,46.63,46.69,46.57,46.67,336100.0,22.7071,22.7363,22.6779,22.7266,336100.0
2010-07-07 12:15:00,46.67,46.74,46.67,46.73,65800.0,22.7266,22.7607,22.7266,22.7558,65800.0
2010-07-07 12:20:00,46.74,46.79,46.7,46.78,84800.0,22.7607,22.785,22.7412,22.7801,84800.0
2010-07-07 12:25:00,46.78,46.85,46.78,46.85,137200.0,22.7801,22.8142,22.7801,22.8142,137200.0
2010-07-07 12:30:00,46.84,46.85,46.78,46.78,80400.0,22.8094,22.8142,22.7801,22.7801,80400.0
2010-07-07 12:35:00,46.79,46.87,46.78,46.87,79300.0,22.785,22.824,22.7801,22.824,79300.0
2010-07-07 12:40:00,46.86,46.9,46.84,46.9,78000.0,22.8191,22.8386,22.8094,22.8386,78000.0
2010-07-07 12:45:00,46.9,46.95,46.86,46.9,62300.0,22.8386,22.8629,22.8191,22.8386,62300.0
2010-07-07 12:50:00,46.91,47.03,46.9,47.02,96400.0,22.8434,22.9019,22.8386,22.897,96400.0
2010-07-07 12:55:00,47.01,47.01,46.96,46.97,41900.0,22.8921,22.8921,22.8678,22.8727,41900.0
2010-07-07 13:00:00,46.96,47.01,46.96,47.01,45000.0,22.8678,22.8921,22.8678,22.8921,45000.0
2010-07-07 13:05:00,47.01,47.03,47.0,47.03,21000.0,22.8921,22.9019,22.8873,22.9019,21000.0
2010-07-07 13:10:00,47.03,47.17,47.03,47.16,78200.0,22.9019,22.9701,22.9019,22.9652,78200.0
2010-07-07 13:15:00,47.16,47.21,47.11,47.19,121300.0,22.9652,22.9895,22.9408,22.9798,121300.0
2010-07-07 13:20:00,47.19,47.21,47.16,47.19,114400.0,22.9798,22.9895,22.9652,22.9798,114400.0
2010-07-07 13:25:00,47.2,47.2,47.06,47.07,108300.0,22.9847,22.9847,22.9165,22.9214,108300.0
2010-07-07 13:30:00,47.06,47.1,47.03,47.06,41100.0,22.9165,22.936,22.9019,22.9165,41100.0
2010-07-07 13:35:00,47.07,47.11,47.06,47.08,38200.0,22.9214,22.9408,22.9165,22.9262,38200.0
2010-07-07 13:40:00,47.08,47.08,47.01,47.07,53300.0,22.9262,22.9262,22.8921,22.9214,53300.0
2010-07-07 13:45:00,47.06,47.13,47.06,47.1,68500.0,22.9165,22.9506,22.9165,22.936,68500.0
2010-07-07 13:50:00,47.1,47.1,46.95,47.0,154300.0,22.936,22.936,22.8629,22.8873,154300.0
2010-07-07 13:55:00,47.0,47.08,46.94,47.04,81400.0,22.8873,22.9262,22.8581,22.9067,81400.0
2010-07-07 14:00:00,47.05,47.17,47.04,47.16,75300.0,22.9116,22.9701,22.9067,22.9652,75300.0
2010-07-07 14:05:00,47.16,47.19,47.1,47.11,84900.0,22.9652,22.9798,22.936,22.9408,84900.0
2010-07-07 14:10:00,47.11,47.15,47.09,47.13,50500.0,22.9408,22.9603,22.9311,22.9506,50500.0
2010-07-07 14:15:00,47.13,47.16,47.09,47.1,32000.0,22.9506,22.9652,22.9311,22.936,32000.0
2010-07-07 14:20:00,47.1,47.16,47.06,47.15,37800.0,22.936,22.9652,22.9165,22.9603,37800.0
2010-07-07 14:25:00,47.15,47.2,47.13,47.18,43400.0,22.9603,22.9847,22.9506,22.9749,43400.0
2010-07-07 14:30:00,47.17,47.19,47.14,47.16,41600.0,22.9701,22.9798,22.9554,22.9652,41600.0
2010-07-07 14:35:00,47.17,47.21,47.16,47.19,96900.0,22.9701,22.9895,22.9652,22.9798,96900.0
2010-07-07 14:40:00,47.19,47.26,47.19,47.21,148700.0,22.9798,23.0139,22.9798,22.9895,148700.0
2010-07-07 14:45:00,47.22,47.25,47.15,47.16,43100.0,22.9944,23.009,22.9603,22.9652,43100.0
2010-07-07 14:50:00,47.15,47.22,47.14,47.22,96600.0,22.9603,22.9944,22.9554,22.9944,96600.0
2010-07-07 14:55:00,47.22,47.29,47.18,47.28,123700.0,22.9944,23.0285,22.9749,23.0236,123700.0
2010-07-07 15:00:00,47.28,47.3,47.17,47.17,139900.0,23.0236,23.0334,22.9701,22.9701,139900.0
2010-07-07 15:05:00,47.17,47.24,47.16,47.23,142300.0,22.9701,23.0041,22.9652,22.9993,142300.0
2010-07-07 15:10:00,47.23,47.26,47.19,47.24,123800.0,22.9993,23.0139,22.9798,23.0041,123800.0
2010-07-07 15:15:00,47.24,47.3,47.22,47.25,89200.0,23.0041,23.0334,22.9944,23.009,89200.0
2010-07-07 15:20:00,47.24,47.32,47.22,47.29,188700.0,23.0041,23.0431,22.9944,23.0285,188700.0
2010-07-07 15:25:00,47.29,47.36,47.29,47.33,153500.0,23.0285,23.0626,23.0285,23.048,153500.0
2010-07-07 15:30:00,47.32,47.4,47.3,47.39,182800.0,23.0431,23.0821,23.0334,23.0772,182800.0
2010-07-07 15:35:00,47.39,47.44,47.35,47.37,164000.0,23.0772,23.1015,23.0577,23.0674,164000.0
2010-07-07 15:40:00,47.37,47.46,47.33,47.44,191600.0,23.0674,23.1113,23.048,23.1015,191600.0
2010-07-07 15:45:00,47.45,47.49,47.36,47.43,291600.0,23.1064,23.1259,23.0626,23.0967,291600.0
2010-07-07 15:50:00,47.44,47.54,47.42,47.54,343600.0,23.1015,23.1502,23.0918,23.1502,343600.0
2010-07-07 15:55:00,47.53,47.56,47.49,47.56,484500.0,23.1454,23.16,23.1259,23.16,484500.0
2010-07-08 09:30:00,47.94,47.94,47.75,47.81,198800.0,23.345,23.345,23.2525,23.2817,198800.0
2010-07-08 09:35:00,47.81,47.83,47.67,47.77,91900.0,23.2817,23.2915,23.2135,23.2622,91900.0
2010-07-08 09:40:00,47.76,47.9,47.74,47.89,89600.0,23.2574,23.3255,23.2476,23.3207,89600.0
2010-07-08 09:45:00,47.9,47.97,47.78,47.92,125100.0,23.3255,23.3596,23.2671,23.3353,125100.0
2010-07-08 09:50:00,47.94,48.08,47.89,48.04,248100.0,23.345,23.4132,23.3207,23.3937,248100.0
2010-07-08 09:55:00,48.05,48.07,47.97,48.02,111900.0,23.3986,23.4083,23.3596,23.384,111900.0
2010-07-08 10:00:00,48.02,48.07,48.01,48.02,67300.0,23.384,23.4083,23.3791,23.384,67300.0
2010-07-08 10:05:00,48.02,48.1,48.0,48.05,56600.0,23.384,23.4229,23.3742,23.3986,56600.0
2010-07-08 10:10:00,48.05,48.11,48.04,48.1,96200.0,23.3986,23.4278,23.3937,23.4229,96200.0
2010-07-08 10:15:00,48.09,48.2,48.09,48.16,116900.0,23.4181,23.4716,23.4181,23.4521,116900.0
2010-07-08 10:20:00,48.17,48.17,48.06,48.11,100500.0,23.457,23.457,23.4035,23.4278,100500.0
2010-07-08 10:25:00,48.11,48.25,48.08,48.25,112500.0,23.4278,23.496,23.4132,23.496,112500.0
2010-07-08 10:30:00,48.25,48.28,48.19,48.24,136100.0,23.496,23.5106,23.4668,23.4911,136100.0
2010-07-08 10:35:00,48.24,48.24,48.12,48.23,112100.0,23.4911,23.4911,23.4327,23.4862,112100.0
2010-07-08 10:40:00,48.23,48.23,48.14,48.15,87800.0,23.4862,23.4862,23.4424,23.4473,87800.0
2010-07-08 10:45:00,48.15,48.25,48.13,48.22,110300.0,23.4473,23.496,23.4375,23.4814,110300.0
2010-07-08 10:50:00,48.22,48.25,48.2,48.23,73700.0,23.4814,23.496,23.4716,23.4862,73700.0
2010-07-08 10:55:00,48.24,48.25,48.19,48.22,69500.0,23.4911,23.496,23.4668,23.4814,69500.0
2010-07-08 11:00:00,48.21,48.25,48.19,48.23,106500.0,23.4765,23.496,23.4668,23.4862,106500.0
2010-07-08 11:05:00,48.23,48.29,48.19,48.2,135400.0,23.4862,23.5155,23.4668,23.4716,135400.0
2010-07-08 11:10:00,48.2,48.24,48.19,48.22,78900.0,23.4716,23.4911,23.4668,23.4814,78900.0
2010-07-08 11:15:00,48.22,48.26,48.21,48.25,73900.0,23.4814,23.5008,23.4765,23.496,73900.0
2010-07-08 11:20:00,48.24,48.26,48.22,48.24,62400.0,23.4911,23.5008,23.4814,23.4911,62400.0
2010-07-08 11:25:00,48.24,48.26,48.15,48.18,160000.0,23.4911,23.5008,23.4473,23.4619,160000.0
2010-07-08 11:30:00,48.18,48.23,48.15,48.23,65200.0,23.4619,23.4862,23.4473,23.4862,65200.0
2010-07-08 11:35:00,48.23,48.3,48.21,48.3,183900.0,23.4862,23.5203,23.4765,23.5203,183900.0
2010-07-08 11:40:00,48.29,48.39,48.29,48.3,101700.0,23.5155,23.5641,23.5155,23.5203,101700.0
2010-07-08 11:45:00,48.3,48.4,48.29,48.39,54900.0,23.5203,23.569,23.5155,23.5641,54900.0
2010-07-08 11:50:00,48.39,48.4,48.35,48.38,105100.0,23.5641,23.569,23.5447,23.5593,105100.0
2010-07-08 11:55:00,48.39,48.47,48.36,48.46,78900.0,23.5641,23.6031,23.5495,23.5982,78900.0
2010-07-08 12:00:00,48.45,48.47,48.37,48.47,109500.0,23.5934,23.6031,23.5544,23.6031,109500.0
2010-07-08 12:05:00,48.47,48.5,48.43,48.47,65500.0,23.6031,23.6177,23.5836,23.6031,65500.0
2010-07-08 12:10:00,48.48,48.5,48.47,48.48,59300.0,23.608,23.6177,23.6031,23.608,59300.0
2010-07-08 12:15:00,48.48,48.53,48.47,48.53,92100.0,23.608,23.6323,23.6031,23.6323,92100.0
2010-07-08 12:20:00,48.52,48.57,48.5,48.5,86500.0,23.6275,23.6518,23.6177,23.6177,86500.0
2010-07-08 12:25:00,48.5,48.51,48.46,48.48,70000.0,23.6177,23.6226,23.5982,23.608,70000.0
2010-07-08 12:30:00,48.48,48.5,48.43,48.44,65100.0,23.608,23.6177,23.5836,23.5885,65100.0
2010-07-08 12:35:00,48.44,48.45,48.41,48.43,57900.0,23.5885,23.5934,23.5739,23.5836,57900.0
2010-07-08 12:40:00,48.42,48.47,48.41,48.44,60800.0,23.5788,23.6031,23.5739,23.5885,60800.0
2010-07-08 12:45:00,48.45,48.45,48.36,48.38,95000.0,23.5934,23.5934,23.5495,23.5593,95000.0
2010-07-08 12:50:00,48.39,48.39,48.27,48.28,72400.0,23.5641,23.5641,23.5057,23.5106,72400.0
2010-07-08 12:55:00,48.28,48.33,48.25,48.32,71100.0,23.5106,23.5349,23.496,23.5301,71100.0
2010-07-08 13:00:00,48.32,48.37,48.3,48.35,50500.0,23.5301,23.5544,23.5203,23.5447,50500.0
2010-07-08 13:05:00,48.34,48.4,48.34,48.38,31600.0,23.5398,23.569,23.5398,23.5593,31600.0
2010-07-08 13:10:00,48.38,48.39,48.32,48.38,63500.0,23.5593,23.5641,23.5301,23.5593,63500.0
2010-07-08 13:15:00,48.38,48.44,48.37,48.44,51600.0,23.5593,23.5885,23.5544,23.5885,51600.0
2010-07-08 13:20:00,48.44,48.48,48.43,48.43,67100.0,23.5885,23.608,23.5836,23.5836,67100.0
2010-07-08 13:25:00,48.44,48.44,48.38,48.41,67100.0,23.5885,23.5885,23.5593,23.5739,67100.0
2010-07-08 13:30:00,48.42,48.46,48.4,48.4,43700.0,23.5788,23.5982,23.569,23.569,43700.0
2010-07-08 13:35:00,48.4,48.46,48.39,48.43,41200.0,23.569,23.5982,23.5641,23.5836,41200.0
2010-07-08 13:40:00,48.42,48.49,48.41,48.49,40100.0,23.5788,23.6128,23.5739,23.6128,40100.0
2010-07-08 13:45:00,48.49,48.5,48.47,48.49,53500.0,23.6128,23.6177,23.6031,23.6128,53500.0
2010-07-08 13:50:00,48.49,48.52,48.47,48.51,45000.0,23.6128,23.6275,23.6031,23.6226,45000.0
2010-07-08 13:55:00,48.5,48.56,48.47,48.56,79700.0,23.6177,23.6469,23.6031,23.6469,79700.0
2010-07-08 14:00:00,48.56,48.6,48.53,48.58,80900.0,23.6469,23.6664,23.6323,23.6567,80900.0
2010-07-08 14:05:00,48.58,48.59,48.53,48.53,100300.0,23.6567,23.6615,23.6323,23.6323,100300.0
2010-07-08 14:10:00,48.52,48.52,48.47,48.47,67700.0,23.6275,23.6275,23.6031,23.6031,67700.0
2010-07-08 14:15:00,48.47,48.48,48.39,48.47,116700.0,23.6031,23.608,23.5641,23.6031,116700.0
2010-07-08 14:20:00,48.47,48.47,48.37,48.38,61400.0,23.6031,23.6031,23.5544,23.5593,61400.0
2010-07-08 14:25:00,48.38,48.43,48.37,48.42,59900.0,23.5593,23.5836,23.5544,23.5788,59900.0
2010-07-08 14:30:00,48.42,48.52,48.4,48.51,93900.0,23.5788,23.6275,23.569,23.6226,93900.0
2010-07-08 14:35:00,48.51,48.55,48.47,48.51,226500.0,23.6226,23.6421,23.6031,23.6226,226500.0
2010-07-08 14:40:00,48.51,48.66,48.5,48.58,130500.0,23.6226,23.6956,23.6177,23.6567,130500.0
2010-07-08 14:45:00,48.58,48.68,48.58,48.67,156900.0,23.6567,23.7054,23.6567,23.7005,156900.0
2010-07-08 14:50:00,48.66,48.66,48.59,48.61,45500.0,23.6956,23.6956,23.6615,23.6713,45500.0
2010-07-08 14:55:00,48.61,48.68,48.6,48.64,80200.0,23.6713,23.7054,23.6664,23.6859,80200.0
2010-07-08 15:00:00,48.63,48.66,48.58,48.59,125700.0,23.681,23.6956,23.6567,23.6615,125700.0
2010-07-08 15:05:00,48.6,48.6,48.48,48.5,73400.0,23.6664,23.6664,23.608,23.6177,73400.0
2010-07-08 15:10:00,48.5,48.51,48.47,48.5,107200.0,23.6177,23.6226,23.6031,23.6177,107200.0
2010-07-08 15:15:00,48.5,48.61,48.5,48.58,99600.0,23.6177,23.6713,23.6177,23.6567,99600.0
2010-07-08 15:20:00,48.6,48.6,48.51,48.56,146200.0,23.6664,23.6664,23.6226,23.6469,146200.0
2010-07-08 15:25:00,48.55,48.58,48.51,48.57,130100.0,23.6421,23.6567,23.6226,23.6518,130100.0
2010-07-08 15:30:00,48.58,48.62,48.54,48.57,174900.0,23.6567,23.6762,23.6372,23.6518,174900.0
2010-07-08 15:35:00,48.57,48.59,48.53,48.57,166900.0,23.6518,23.6615,23.6323,23.6518,166900.0
2010-07-08 15:40:00,48.56,48.62,48.51,48.58,228500.0,23.6469,23.6762,23.6226,23.6567,228500.0
2010-07-08 15:45:00,48.58,48.6,48.48,48.48,320700.0,23.6567,23.6664,23.608,23.608,320700.0
2010-07-08 15:50:00,48.49,48.52,48.42,48.44,259700.0,23.6128,23.6275,23.5788,23.5885,259700.0
2010-07-08 15:55:00,48.43,48.56,48.43,48.53,447600.0,23.5836,23.6469,23.5836,23.6323,447600.0
2010-07-09 09:30:00,48.8,48.9,48.72,48.73,352200.0,23.7638,23.8125,23.7248,23.7297,352200.0
2010-07-09 09:35:00,48.72,48.72,48.43,48.45,106600.0,23.7248,23.7248,23.5836,23.5934,106600.0
2010-07-09 09:40:00,48.45,48.57,48.45,48.49,67800.0,23.5934,23.6518,23.5934,23.6128,67800.0
2010-07-09 09:45:00,48.49,48.56,48.46,48.49,61400.0,23.6128,23.6469,23.5982,23.6128,61400.0
2010-07-09 09:50:00,48.49,48.53,48.37,48.4,87300.0,23.6128,23.6323,23.5544,23.569,87300.0
2010-07-09 09:55:00,48.4,48.41,48.33,48.36,44600.0,23.569,23.5739,23.5349,23.5495,44600.0
2010-07-09 10:00:00,48.36,48.48,48.31,48.43,72400.0,23.5495,23.608,23.5252,23.5836,72400.0
2010-07-09 10:05:00,48.42,48.55,48.41,48.49,63200.0,23.5788,23.6421,23.5739,23.6128,63200.0
2010-07-09 10:10:00,48.5,48.66,48.5,48.62,69400.0,23.6177,23.6956,23.6177,23.6762,69400.0
2010-07-09 10:15:00,48.62,48.69,48.59,48.65,98700.0,23.6762,23.7102,23.6615,23.6908,98700.0
2010-07-09 10:20:00,48.64,48.82,48.61,48.78,70800.0,23.6859,23.7735,23.6713,23.7541,70800.0
2010-07-09 10:25:00,48.78,48.81,48.71,48.71,78500.0,23.7541,23.7687,23.72,23.72,78500.0
2010-07-09 10:30:00,48.72,48.72,48.65,48.66,126200.0,23.7248,23.7248,23.6908,23.6956,126200.0
2010-07-09 10:35:00,48.67,48.72,48.6,48.67,150700.0,23.7005,23.7248,23.6664,23.7005,150700.0
2010-07-09 10:40:00,48.67,48.7,48.62,48.7,116300.0,23.7005,23.7151,23.6762,23.7151,116300.0
2010-07-09 10:45:00,48.69,48.74,48.64,48.67,87900.0,23.7102,23.7346,23.6859,23.7005,87900.0
2010-07-09 10:50:00,48.68,48.68,48.63,48.65,30700.0,23.7054,23.7054,23.681,23.6908,30700.0
2010-07-09 10:55:00,48.65,48.67,48.57,48.65,117100.0,23.6908,23.7005,23.6518,23.6908,117100.0
2010-07-09 11:00:00,48.65,48.65,48.55,48.56,41100.0,23.6908,23.6908,23.6421,23.6469,41100.0
2010-07-09 11:05:00,48.56,48.58,48.41,48.42,57900.0,23.6469,23.6567,23.5739,23.5788,57900.0
2010-07-09 11:10:00,48.42,48.53,48.42,48.49,21500.0,23.5788,23.6323,23.5788,23.6128,21500.0
2010-07-09 11:15:00,48.5,48.54,48.46,48.5,32100.0,23.6177,23.6372,23.5982,23.6177,32100.0
2010-07-09 11:20:00,48.51,48.56,48.51,48.53,14600.0,23.6226,23.6469,23.6226,23.6323,14600.0
2010-07-09 11:25:00,48.52,48.56,48.5,48.55,26800.0,23.6275,23.6469,23.6177,23.6421,26800.0
2010-07-09 11:30:00,48.56,48.59,48.53,48.58,20800.0,23.6469,23.6615,23.6323,23.6567,20800.0
2010-07-09 11:35:00,48.58,48.6,48.52,48.59,23600.0,23.6567,23.6664,23.6275,23.6615,23600.0
2010-07-09 11:40:00,48.59,48.61,48.57,48.6,13300.0,23.6615,23.6713,23.6518,23.6664,13300.0
2010-07-09 11:45:00,48.59,48.65,48.56,48.62,32100.0,23.6615,23.6908,23.6469,23.6762,32100.0
2010-07-09 11:50:00,48.62,48.65,48.55,48.57,25400.0,23.6762,23.6908,23.6421,23.6518,25400.0
2010-07-09 11:55:00,48.57,48.6,48.48,48.48,41400.0,23.6518,23.6664,23.608,23.608,41400.0
2010-07-09 12:00:00,48.49,48.55,48.49,48.53,23000.0,23.6128,23.6421,23.6128,23.6323,23000.0
2010-07-09 12:05:00,48.52,48.54,48.47,48.47,20800.0,23.6275,23.6372,23.6031,23.6031,20800.0
2010-07-09 12:10:00,48.47,48.52,48.47,48.48,18800.0,23.6031,23.6275,23.6031,23.608,18800.0
2010-07-09 12:15:00,48.48,48.49,48.45,48.47,32100.0,23.608,23.6128,23.5934,23.6031,32100.0
2010-07-09 12:20:00,48.47,48.49,48.44,48.49,20600.0,23.6031,23.6128,23.5885,23.6128,20600.0
2010-07-09 12:25:00,48.49,48.5,48.44,48.47,34800.0,23.6128,23.6177,23.5885,23.6031,34800.0
2010-07-09 12:30:00,48.46,48.46,48.37,48.43,36600.0,23.5982,23.5982,23.5544,23.5836,36600.0
2010-07-09 12:35:00,48.43,48.45,48.4,48.43,26900.0,23.5836,23.5934,23.569,23.5836,26900.0
2010-07-09 12:40:00,48.43,48.44,48.4,48.41,21600.0,23.5836,23.5885,23.569,23.5739,21600.0
2010-07-09 12:45:00,48.41,48.46,48.4,48.44,28400.0,23.5739,23.5982,23.569,23.5885,28400.0
2010-07-09 12:50:00,48.43,48.46,48.36,48.38,43700.0,23.5836,23.5982,23.5495,23.5593,43700.0
2010-07-09 12:55:00,48.38,48.43,48.37,48.39,30700.0,23.5593,23.5836,23.5544,23.5641,30700.0
2010-07-09 13:00:00,48.4,48.42,48.37,48.42,48800.0,23.569,23.5788,23.5544,23.5788,48800.0
2010-07-09 13:05:00,48.41,48.45,48.4,48.42,36400.0,23.5739,23.5934,23.569,23.5788,36400.0
2010-07-09 13:10:00,48.41,48.42,48.36,48.39,62500.0,23.5739,23.5788,23.5495,23.5641,62500.0
2010-07-09 13:15:00,48.4,48.41,48.36,48.37,49700.0,23.569,23.5739,23.5495,23.5544,49700.0
2010-07-09 13:20:00,48.36,48.42,48.34,48.35,89800.0,23.5495,23.5788,23.5398,23.5447,89800.0
2010-07-09 13:25:00,48.35,48.37,48.33,48.34,34500.0,23.5447,23.5544,23.5349,23.5398,34500.0
2010-07-09 13:30:00,48.34,48.41,48.29,48.41,33300.0,23.5398,23.5739,23.5155,23.5739,33300.0
2010-07-09 13:35:00,48.41,48.44,48.37,48.4,44500.0,23.5739,23.5885,23.5544,23.569,44500.0
2010-07-09 13:40:00,48.41,48.41,48.35,48.37,28400.0,23.5739,23.5739,23.5447,23.5544,28400.0
2010-07-09 13:45:00,48.37,48.39,48.31,48.39,23900.0,23.5544,23.5641,23.5252,23.5641,23900.0
2010-07-09 13:50:00,48.38,48.42,48.37,48.38,29600.0,23.5593,23.5788,23.5544,23.5593,29600.0
2010-07-09 13:55:00,48.38,48.39,48.34,48.36,20600.0,23.5593,23.5641,23.5398,23.5495,20600.0
2010-07-09 14:00:00,48.36,48.38,48.34,48.37,44400.0,23.5495,23.5593,23.5398,23.5544,44400.0
2010-07-09 14:05:00,48.37,48.4,48.29,48.3,58000.0,23.5544,23.569,23.5155,23.5203,58000.0
2010-07-09 14:10:00,48.3,48.33,48.25,48.26,43900.0,23.5203,23.5349,23.496,23.5008,43900.0
2010-07-09 14:15:00,48.27,48.27,48.22,48.24,55800.0,23.5057,23.5057,23.4814,23.4911,55800.0
2010-07-09 14:20:00,48.24,48.27,48.23,48.25,43400.0,23.4911,23.5057,23.4862,23.496,43400.0
2010-07-09 14:25:00,48.25,48.29,48.23,48.28,47900.0,23.496,23.5155,23.4862,23.5106,47900.0
2010-07-09 14:30:00,48.29,48.3,48.25,48.27,69200.0,23.5155,23.5203,23.496,23.5057,69200.0
2010-07-09 14:35:00,48.27,48.3,48.24,48.3,53500.0,23.5057,23.5203,23.4911,23.5203,53500.0
2010-07-09 14:40:00,48.31,48.38,48.3,48.37,61400.0,23.5252,23.5593,23.5203,23.5544,61400.0
2010-07-09 14:45:00,48.36,48.37,48.35,48.37,36700.0,23.5495,23.5544,23.5447,23.5544,36700.0
2010-07-09 14:50:00,48.37,48.42,48.34,48.37,85000.0,23.5544,23.5788,23.5398,23.5544,85000.0
2010-07-09 14:55:00,48.38,48.44,48.36,48.42,59500.0,23.5593,23.5885,23.5495,23.5788,59500.0
2010-07-09 15:00:00,48.43,48.48,48.42,48.46,46000.0,23.5836,23.608,23.5788,23.5982,46000.0
2010-07-09 15:05:00,48.46,48.48,48.45,48.45,72500.0,23.5982,23.608,23.5934,23.5934,72500.0
2010-07-09 15:10:00,48.45,48.53,48.44,48.48,79500.0,23.5934,23.6323,23.5885,23.608,79500.0
2010-07-09 15:15:00,48.48,48.5,48.42,48.47,65600.0,23.608,23.6177,23.5788,23.6031,65600.0
2010-07-09 15:20:00,48.47,48.49,48.44,48.46,65700.0,23.6031,23.6128,23.5885,23.5982,65700.0
2010-07-09 15:25:00,48.46,48.5,48.44,48.46,197000.0,23.5982,23.6177,23.5885,23.5982,197000.0
2010-07-09 15:30:00,48.45,48.48,48.41,48.43,106300.0,23.5934,23.608,23.5739,23.5836,106300.0
2010-07-09 15:35:00,48.43,48.47,48.43,48.47,66000.0,23.5836,23.6031,23.5836,23.6031,66000.0
2010-07-09 15:40:00,48.47,48.55,48.46,48.52,129700.0,23.6031,23.6421,23.5982,23.6275,129700.0
2010-07-09 15:45:00,48.52,48.58,48.49,48.57,378700.0,23.6275,23.6567,23.6128,23.6518,378700.0
2010-07-09 15:50:00,48.56,48.61,48.53,48.61,226200.0,23.6469,23.6713,23.6323,23.6713,226200.0
2010-07-09 15:55:00,48.61,48.62,48.56,48.61,278500.0,23.6713,23.6762,23.6469,23.6713,278500.0
2010-07-12 09:30:00,48.57,48.69,48.29,48.38,263200.0,23.6518,23.7102,23.5155,23.5593,263200.0
2010-07-12 09:35:00,48.4,48.52,48.26,48.47,162400.0,23.569,23.6275,23.5008,23.6031,162400.0
2010-07-12 09:40:00,48.47,48.76,48.46,48.71,97600.0,23.6031,23.7443,23.5982,23.72,97600.0
2010-07-12 09:45:00,48.69,48.84,48.65,48.65,95800.0,23.7102,23.7833,23.6908,23.6908,95800.0
2010-07-12 09:50:00,48.67,48.71,48.54,48.55,65900.0,23.7005,23.72,23.6372,23.6421,65900.0
2010-07-12 09:55:00,48.55,48.79,48.52,48.77,53400.0,23.6421,23.7589,23.6275,23.7492,53400.0
2010-07-12 10:00:00,48.77,48.89,48.77,48.89,119100.0,23.7492,23.8076,23.7492,23.8076,119100.0
2010-07-12 10:05:00,48.89,48.9,48.83,48.85,44800.0,23.8076,23.8125,23.7784,23.7882,44800.0
2010-07-12 10:10:00,48.85,48.9,48.82,48.88,37200.0,23.7882,23.8125,23.7735,23.8028,37200.0
2010-07-12 10:15:00,48.88,48.99,48.88,48.99,65100.0,23.8028,23.8563,23.8028,23.8563,65100.0
2010-07-12 10:20:00,48.98,48.99,48.88,48.9,44600.0,23.8515,23.8563,23.8028,23.8125,44600.0
2010-07-12 10:25:00,48.9,48.91,48.78,48.8,59800.0,23.8125,23.8174,23.7541,23.7638,59800.0
2010-07-12 10:30:00,48.8,48.8,48.69,48.75,107100.0,23.7638,23.7638,23.7102,23.7395,107100.0
2010-07-12 10:35:00,48.75,48.81,48.75,48.78,22000.0,23.7395,23.7687,23.7395,23.7541,22000.0
2010-07-12 10:40:00,48.79,48.81,48.7,48.75,32500.0,23.7589,23.7687,23.7151,23.7395,32500.0
2010-07-12 10:45:00,48.74,48.76,48.69,48.75,42300.0,23.7346,23.7443,23.7102,23.7395,42300.0
2010-07-12 10:50:00,48.74,48.78,48.71,48.73,59800.0,23.7346,23.7541,23.72,23.7297,59800.0
2010-07-12 10:55:00,48.73,48.77,48.69,48.76,47100.0,23.7297,23.7492,23.7102,23.7443,47100.0
2010-07-12 11:00:00,48.76,48.76,48.63,48.64,52200.0,23.7443,23.7443,23.681,23.6859,52200.0
2010-07-12 11:05:00,48.65,48.69,48.6,48.69,71600.0,23.6908,23.7102,23.6664,23.7102,71600.0
2010-07-12 11:10:00,48.7,48.74,48.68,48.73,90500.0,23.7151,23.7346,23.7054,23.7297,90500.0
2010-07-12 11:15:00,48.74,48.79,48.73,48.78,26500.0,23.7346,23.7589,23.7297,23.7541,26500.0
2010-07-12 11:20:00,48.78,48.79,48.7,48.76,45700.0,23.7541,23.7589,23.7151,23.7443,45700.0
2010-07-12 11:25:00,48.76,48.76,48.71,48.74,24500.0,23.7443,23.7443,23.72,23.7346,24500.0
2010-07-12 11:30:00,48.73,48.82,48.7,48.77,51900.0,23.7297,23.7735,23.7151,23.7492,51900.0
2010-07-12 11:35:00,48.77,48.77,48.69,48.7,27100.0,23.7492,23.7492,23.7102,23.7151,27100.0
2010-07-12 11:40:00,48.71,48.74,48.69,48.69,25300.0,23.72,23.7346,23.7102,23.7102,25300.0
2010-07-12 11:45:00,48.68,48.69,48.61,48.61,44900.0,23.7054,23.7102,23.6713,23.6713,44900.0
2010-07-12 11:50:00,48.61,48.66,48.58,48.65,37700.0,23.6713,23.6956,23.6567,23.6908,37700.0
2010-07-12 11:55:00,48.65,48.67,48.59,48.62,31400.0,23.6908,23.7005,23.6615,23.6762,31400.0
2010-07-12 12:00:00,48.62,48.68,48.6,48.62,43900.0,23.6762,23.7054,23.6664,23.6762,43900.0
2010-07-12 12:05:00,48.62,48.69,48.62,48.64,26700.0,23.6762,23.7102,23.6762,23.6859,26700.0
2010-07-12 12:10:00,48.64,48.69,48.62,48.67,55500.0,23.6859,23.7102,23.6762,23.7005,55500.0
2010-07-12 12:15:00,48.68,48.72,48.65,48.68,41200.0,23.7054,23.7248,23.6908,23.7054,41200.0
2010-07-12 12:20:00,48.68,48.68,48.63,48.66,81900.0,23.7054,23.7054,23.681,23.6956,81900.0
2010-07-12 12:25:00,48.67,48.67,48.64,48.64,22700.0,23.7005,23.7005,23.6859,23.6859,22700.0
2010-07-12 12:30:00,48.65,48.66,48.6,48.61,44400.0,23.6908,23.6956,23.6664,23.6713,44400.0
2010-07-12 12:35:00,48.61,48.69,48.6,48.69,24400.0,23.6713,23.7102,23.6664,23.7102,24400.0
2010-07-12 12:40:00,48.69,48.7,48.61,48.61,17300.0,23.7102,23.7151,23.6713,23.6713,17300.0
2010-07-12 12:45:00,48.62,48.65,48.61,48.65,26200.0,23.6762,23.6908,23.6713,23.6908,26200.0
2010-07-12 12:50:00,48.64,48.69,48.62,48.69,22300.0,23.6859,23.7102,23.6762,23.7102,22300.0
2010-07-12 12:55:00,48.68,48.68,48.61,48.64,37000.0,23.7054,23.7054,23.6713,23.6859,37000.0
2010-07-12 13:00:00,48.63,48.63,48.6,48.63,38100.0,23.681,23.681,23.6664,23.681,38100.0
2010-07-12 13:05:00,48.62,48.65,48.58,48.6,49200.0,23.6762,23.6908,23.6567,23.6664,49200.0
2010-07-12 13:10:00,48.62,48.68,48.59,48.62,47300.0,23.6762,23.7054,23.6615,23.6762,47300.0
2010-07-12 13:15:00,48.62,48.72,48.61,48.68,39400.0,23.6762,23.7248,23.6713,23.7054,39400.0
2010-07-12 13:20:00,48.68,48.68,48.63,48.63,33400.0,23.7054,23.7054,23.681,23.681,33400.0
2010-07-12 13:25:00,48.63,48.72,48.61,48.62,96700.0,23.681,23.7248,23.6713,23.6762,96700.0
2010-07-12 13:30:00,48.62,48.66,48.6,48.61,102600.0,23.6762,23.6956,23.6664,23.6713,102600.0
2010-07-12 13:35:00,48.61,48.62,48.57,48.6,27700.0,23.6713,23.6762,23.6518,23.6664,27700.0
2010-07-12 13:40:00,48.62,48.64,48.59,48.61,27700.0,23.6762,23.6859,23.6615,23.6713,27700.0
2010-07-12 13:45:00,48.61,48.64,48.59,48.64,23000.0,23.6713,23.6859,23.6615,23.6859,23000.0
2010-07-12 13:50:00,48.63,48.73,48.63,48.73,37700.0,23.681,23.7297,23.681,23.7297,37700.0
2010-07-12 13:55:00,48.71,48.75,48.69,48.75,29000.0,23.72,23.7395,23.7102,23.7395,29000.0
2010-07-12 14:00:00,48.74,48.78,48.74,48.76,39200.0,23.7346,23.7541,23.7346,23.7443,39200.0
2010-07-12 14:05:00,48.75,48.75,48.69,48.73,31000.0,23.7395,23.7395,23.7102,23.7297,31000.0
2010-07-12 14:10:00,48.73,48.74,48.7,48.71,37600.0,23.7297,23.7346,23.7151,23.72,37600.0
2010-07-12 14:15:00,48.71,48.76,48.69,48.71,49700.0,23.72,23.7443,23.7102,23.72,49700.0
2010-07-12 14:20:00,48.72,48.72,48.68,48.7,48300.0,23.7248,23.7248,23.7054,23.7151,48300.0
2010-07-12 14:25:00,48.7,48.74,48.69,48.73,48900.0,23.7151,23.7346,23.7102,23.7297,48900.0
2010-07-12 14:30:00,48.73,48.73,48.66,48.68,60600.0,23.7297,23.7297,23.6956,23.7054,60600.0
2010-07-12 14:35:00,48.67,48.73,48.66,48.72,40000.0,23.7005,23.7297,23.6956,23.7248,40000.0
2010-07-12 14:40:00,48.72,48.77,48.7,48.75,49600.0,23.7248,23.7492,23.7151,23.7395,49600.0
2010-07-12 14:45:00,48.76,48.76,48.72,48.73,51100.0,23.7443,23.7443,23.7248,23.7297,51100.0
2010-07-12 14:50:00,48.73,48.74,48.68,48.7,85500.0,23.7297,23.7346,23.7054,23.7151,85500.0
2010-07-12 14:55:00,48.7,48.74,48.67,48.7,74200.0,23.7151,23.7346,23.7005,23.7151,74200.0
2010-07-12 15:00:00,48.7,48.71,48.66,48.7,69700.0,23.7151,23.72,23.6956,23.7151,69700.0
2010-07-12 15:05:00,48.7,48.71,48.65,48.65,49600.0,23.7151,23.72,23.6908,23.6908,49600.0
2010-07-12 15:10:00,48.65,48.74,48.65,48.74,49900.0,23.6908,23.7346,23.6908,23.7346,49900.0
2010-07-12 15:15:00,48.73,48.77,48.69,48.74,92600.0,23.7297,23.7492,23.7102,23.7346,92600.0
2010-07-12 15:20:00,48.74,48.76,48.69,48.71,77200.0,23.7346,23.7443,23.7102,23.72,77200.0
2010-07-12 15:25:00,48.71,48.71,48.68,48.68,64000.0,23.72,23.72,23.7054,23.7054,64000.0
2010-07-12 15:30:00,48.69,48.73,48.67,48.72,85600.0,23.7102,23.7297,23.7005,23.7248,85600.0
2010-07-12 15:35:00,48.71,48.74,48.68,48.72,74900.0,23.72,23.7346,23.7054,23.7248,74900.0
2010-07-12 15:40:00,48.72,48.76,48.7,48.73,108200.0,23.7248,23.7443,23.7151,23.7297,108200.0
2010-07-12 15:45:00,48.73,48.76,48.69,48.69,115600.0,23.7297,23.7443,23.7102,23.7102,115600.0
2010-07-12 15:50:00,48.7,48.77,48.69,48.76,118200.0,23.7151,23.7492,23.7102,23.7443,118200.0
2010-07-12 15:55:00,48.76,48.84,48.74,48.83,330000.0,23.7443,23.7833,23.7346,23.7784,330000.0
2010-07-13 09:30:00,49.12,49.12,49.01,49.1,140700.0,23.9196,23.9196,23.8661,23.9099,140700.0
2010-07-13 09:35:00,49.11,49.25,49.11,49.23,51600.0,23.9148,23.9829,23.9148,23.9732,51600.0
2010-07-13 09:40:00,49.23,49.33,49.16,49.3,78200.0,23.9732,24.0219,23.9391,24.0073,78200.0
2010-07-13 09:45:00,49.29,49.29,49.11,49.15,57200.0,24.0024,24.0024,23.9148,23.9342,57200.0
2010-07-13 09:50:00,49.13,49.17,49.08,49.16,39900.0,23.9245,23.944,23.9002,23.9391,39900.0
2010-07-13 09:55:00,49.17,49.26,49.16,49.25,46500.0,23.944,23.9878,23.9391,23.9829,46500.0
2010-07-13 10:00:00,49.26,49.37,49.25,49.28,61900.0,23.9878,24.0414,23.9829,23.9975,61900.0
2010-07-13 10:05:00,49.28,49.36,49.26,49.32,40200.0,23.9975,24.0365,23.9878,24.017,40200.0
2010-07-13 10:10:00,49.33,49.35,49.29,49.3,37000.0,24.0219,24.0316,24.0024,24.0073,37000.0
2010-07-13 10:15:00,49.3,49.3,49.26,49.27,26200.0,24.0073,24.0073,23.9878,23.9927,26200.0
2010-07-13 10:20:00,49.28,49.32,49.17,49.17,34000.0,23.9975,24.017,23.944,23.944,34000.0
2010-07-13 10:25:00,49.18,49.21,49.13,49.15,42600.0,23.9489,23.9635,23.9245,23.9342,42600.0
2010-07-13 10:30:00,49.16,49.2,49.13,49.14,89800.0,23.9391,23.9586,23.9245,23.9294,89800.0
2010-07-13 10:35:00,49.14,49.14,49.05,49.06,58300.0,23.9294,23.9294,23.8855,23.8904,58300.0
2010-07-13 10:40:00,49.06,49.07,49.0,49.04,78000.0,23.8904,23.8953,23.8612,23.8807,78000.0
2010-07-13 10:45:00,49.03,49.13,49.01,49.11,75200.0,23.8758,23.9245,23.8661,23.9148,75200.0
2010-07-13 10:50:00,49.11,49.17,49.1,49.16,111500.0,23.9148,23.944,23.9099,23.9391,111500.0
2010-07-13 10:55:00,49.15,49.24,49.15,49.17,40900.0,23.9342,23.9781,23.9342,23.944,40900.0
2010-07-13 11:00:00,49.18,49.19,49.11,49.12,35100.0,23.9489,23.9537,23.9148,23.9196,35100.0
2010-07-13 11:05:00,49.12,49.18,49.12,49.14,24800.0,23.9196,23.9489,23.9196,23.9294,24800.0
2010-07-13 11:10:00,49.14,49.14,49.03,49.06,43100.0,23.9294,23.9294,23.8758,23.8904,43100.0
2010-07-13 11:15:00,49.06,49.08,49.05,49.06,35700.0,23.8904,23.9002,23.8855,23.8904,35700.0
2010-07-13 11:20:00,49.06,49.15,49.06,49.15,43900.0,23.8904,23.9342,23.8904,23.9342,43900.0
2010-07-13 11:25:00,49.14,49.22,49.14,49.19,70700.0,23.9294,23.9683,23.9294,23.9537,70700.0
2010-07-13 11:30:00,49.19,49.35,49.19,49.34,106300.0,23.9537,24.0316,23.9537,24.0268,106300.0
2010-07-13 11:35:00,49.34,49.39,49.26,49.36,80100.0,24.0268,24.0511,23.9878,24.0365,80100.0
2010-07-13 11:40:00,49.35,49.4,49.34,49.37,71600.0,24.0316,24.056,24.0268,24.0414,71600.0
2010-07-13 11:45:00,49.37,49.42,49.37,49.42,49200.0,24.0414,24.0657,24.0414,24.0657,49200.0
2010-07-13 11:50:00,49.42,49.45,49.35,49.39,75300.0,24.0657,24.0803,24.0316,24.0511,75300.0
2010-07-13 11:55:00,49.39,49.4,49.31,49.32,41000.0,24.0511,24.056,24.0122,24.017,41000.0
2010-07-13 12:00:00,49.32,49.38,49.29,49.32,63400.0,24.017,24.0462,24.0024,24.017,63400.0
2010-07-13 12:05:00,49.32,49.34,49.3,49.34,60900.0,24.017,24.0268,24.0073,24.0268,60900.0
2010-07-13 12:10:00,49.34,49.4,49.34,49.37,59200.0,24.0268,24.056,24.0268,24.0414,59200.0
2010-07-13 12:15:00,49.37,49.37,49.31,49.31,40900.0,24.0414,24.0414,24.0122,24.0122,40900.0
2010-07-13 12:20:00,49.32,49.35,49.23,49.25,72000.0,24.017,24.0316,23.9732,23.9829,72000.0
2010-07-13 12:25:00,49.25,49.32,49.24,49.29,69700.0,23.9829,24.017,23.9781,24.0024,69700.0
2010-07-13 12:30:00,49.29,49.33,49.24,49.28,100700.0,24.0024,24.0219,23.9781,23.9975,100700.0
2010-07-13 12:35:00,49.28,49.32,49.25,49.25,43200.0,23.9975,24.017,23.9829,23.9829,43200.0
2010-07-13 12:40:00,49.24,49.28,49.23,49.26,20900.0,23.9781,23.9975,23.9732,23.9878,20900.0
2010-07-13 12:45:00,49.26,49.27,49.19,49.24,67300.0,23.9878,23.9927,23.9537,23.9781,67300.0
2010-07-13 12:50:00,49.23,49.27,49.23,49.26,28500.0,23.9732,23.9927,23.9732,23.9878,28500.0
2010-07-13 12:55:00,49.26,49.28,49.23,49.24,30300.0,23.9878,23.9975,23.9732,23.9781,30300.0
2010-07-13 13:00:00,49.24,49.31,49.23,49.3,66100.0,23.9781,24.0122,23.9732,24.0073,66100.0
2010-07-13 13:05:00,49.29,49.29,49.24,49.24,34000.0,24.0024,24.0024,23.9781,23.9781,34000.0
2010-07-13 13:10:00,49.24,49.26,49.17,49.2,34300.0,23.9781,23.9878,23.944,23.9586,34300.0
2010-07-13 13:15:00,49.21,49.23,49.14,49.18,34700.0,23.9635,23.9732,23.9294,23.9489,34700.0
2010-07-13 13:20:00,49.19,49.22,49.16,49.21,30400.0,23.9537,23.9683,23.9391,23.9635,30400.0
2010-07-13 13:25:00,49.21,49.25,49.19,49.25,43200.0,23.9635,23.9829,23.9537,23.9829,43200.0
2010-07-13 13:30:00,49.24,49.27,49.21,49.27,56900.0,23.9781,23.9927,23.9635,23.9927,56900.0
2010-07-13 13:35:00,49.26,49.26,49.18,49.24,50800.0,23.9878,23.9878,23.9489,23.9781,50800.0
2010-07-13 13:40:00,49.24,49.25,49.17,49.21,65300.0,23.9781,23.9829,23.944,23.9635,65300.0
2010-07-13 13:45:00,49.21,49.21,49.14,49.16,39800.0,23.9635,23.9635,23.9294,23.9391,39800.0
2010-07-13 13:50:00,49.15,49.18,49.1,49.1,38500.0,23.9342,23.9489,23.9099,23.9099,38500.0
2010-07-13 13:55:00,49.09,49.17,49.09,49.14,32800.0,23.905,23.944,23.905,23.9294,32800.0
2010-07-13 14:00:00,49.14,49.23,49.13,49.21,65900.0,23.9294,23.9732,23.9245,23.9635,65900.0
2010-07-13 14:05:00,49.2,49.24,49.18,49.18,39300.0,23.9586,23.9781,23.9489,23.9489,39300.0
2010-07-13 14:10:00,49.18,49.22,49.16,49.2,33100.0,23.9489,23.9683,23.9391,23.9586,33100.0
2010-07-13 14:15:00,49.2,49.29,49.2,49.28,40900.0,23.9586,24.0024,23.9586,23.9975,40900.0
2010-07-13 14:20:00,49.28,49.28,49.21,49.25,50700.0,23.9975,23.9975,23.9635,23.9829,50700.0
2010-07-13 14:25:00,49.25,49.28,49.2,49.24,158800.0,23.9829,23.9975,23.9586,23.9781,158800.0
2010-07-13 14:30:00,49.24,49.34,49.24,49.33,55600.0,23.9781,24.0268,23.9781,24.0219,55600.0
2010-07-13 14:35:00,49.33,49.4,49.33,49.4,74900.0,24.0219,24.056,24.0219,24.056,74900.0
2010-07-13 14:40:00,49.4,49.4,49.36,49.38,64200.0,24.056,24.056,24.0365,24.0462,64200.0
2010-07-13 14:45:00,49.38,49.42,49.37,49.42,46000.0,24.0462,24.0657,24.0414,24.0657,46000.0
2010-07-13 14:50:00,49.42,49.43,49.31,49.34,84200.0,24.0657,24.0706,24.0122,24.0268,84200.0
2010-07-13 14:55:00,49.33,49.35,49.3,49.33,35800.0,24.0219,24.0316,24.0073,24.0219,35800.0
2010-07-13 15:00:00,49.34,49.42,49.33,49.39,84000.0,24.0268,24.0657,24.0219,24.0511,84000.0
2010-07-13 15:05:00,49.39,49.42,49.36,49.39,107800.0,24.0511,24.0657,24.0365,24.0511,107800.0
2010-07-13 15:10:00,49.4,49.4,49.37,49.4,79300.0,24.056,24.056,24.0414,24.056,79300.0
2010-07-13 15:15:00,49.4,49.45,49.34,49.39,105500.0,24.056,24.0803,24.0268,24.0511,105500.0
2010-07-13 15:20:00,49.4,49.4,49.29,49.29,69300.0,24.056,24.056,24.0024,24.0024,69300.0
2010-07-13 15:25:00,49.29,49.3,49.25,49.27,91900.0,24.0024,24.0073,23.9829,23.9927,91900.0
2010-07-13 15:30:00,49.27,49.28,49.21,49.27,74300.0,23.9927,23.9975,23.9635,23.9927,74300.0
2010-07-13 15:35:00,49.27,49.39,49.26,49.38,111200.0,23.9927,24.0511,23.9878,24.0462,111200.0
2010-07-13 15:40:00,49.36,49.42,49.36,49.37,77300.0,24.0365,24.0657,24.0365,24.0414,77300.0
2010-07-13 15:45:00,49.38,49.45,49.36,49.37,254900.0,24.0462,24.0803,24.0365,24.0414,254900.0
2010-07-13 15:50:00,49.36,49.39,49.26,49.31,165400.0,24.0365,24.0511,23.9878,24.0122,165400.0
2010-07-13 15:55:00,49.31,49.37,49.28,49.29,298100.0,24.0122,24.0414,23.9975,24.0024,298100.0
2010-07-14 09:30:00,49.18,49.34,48.96,49.25,157400.0,23.9489,24.0268,23.8417,23.9829,157400.0
2010-07-14 09:35:00,49.25,49.33,49.07,49.14,64600.0,23.9829,24.0219,23.8953,23.9294,64600.0
2010-07-14 09:40:00,49.13,49.19,49.05,49.15,49600.0,23.9245,23.9537,23.8855,23.9342,49600.0
2010-07-14 09:45:00,49.14,49.17,49.08,49.11,80900.0,23.9294,23.944,23.9002,23.9148,80900.0
2010-07-14 09:50:00,49.11,49.18,49.1,49.15,75600.0,23.9148,23.9489,23.9099,23.9342,75600.0
2010-07-14 09:55:00,49.16,49.24,49.11,49.18,58700.0,23.9391,23.9781,23.9148,23.9489,58700.0
2010-07-14 10:00:00,49.19,49.19,49.11,49.13,79500.0,23.9537,23.9537,23.9148,23.9245,79500.0
2010-07-14 10:05:00,49.13,49.15,49.06,49.11,34300.0,23.9245,23.9342,23.8904,23.9148,34300.0
2010-07-14 10:10:00,49.11,49.22,49.06,49.22,55600.0,23.9148,23.9683,23.8904,23.9683,55600.0
2010-07-14 10:15:00,49.22,49.25,49.19,49.22,40300.0,23.9683,23.9829,23.9537,23.9683,40300.0
2010-07-14 10:20:00,49.21,49.33,49.21,49.32,50900.0,23.9635,24.0219,23.9635,24.017,50900.0
2010-07-14 10:25:00,49.31,49.34,49.27,49.33,56300.0,24.0122,24.0268,23.9927,24.0219,56300.0
2010-07-14 10:30:00,49.33,49.34,49.3,49.33,80600.0,24.0219,24.0268,24.0073,24.0219,80600.0
2010-07-14 10:35:00,49.34,49.34,49.29,49.32,110400.0,24.0268,24.0268,24.0024,24.017,110400.0
2010-07-14 10:40:00,49.32,49.37,49.3,49.32,74500.0,24.017,24.0414,24.0073,24.017,74500.0
2010-07-14 10:45:00,49.32,49.42,49.3,49.41,56500.0,24.017,24.0657,24.0073,24.0609,56500.0
2010-07-14 10:50:00,49.41,49.48,49.39,49.4,84900.0,24.0609,24.0949,24.0511,24.056,84900.0
2010-07-14 10:55:00,49.4,49.47,49.39,49.46,61000.0,24.056,24.0901,24.0511,24.0852,61000.0
2010-07-14 11:00:00,49.46,49.54,49.42,49.53,92200.0,24.0852,24.1242,24.0657,24.1193,92200.0
2010-07-14 11:05:00,49.54,49.58,49.53,49.54,60600.0,24.1242,24.1436,24.1193,24.1242,60600.0
2010-07-14 11:10:00,49.55,49.55,49.49,49.5,51100.0,24.129,24.129,24.0998,24.1047,51100.0
2010-07-14 11:15:00,49.51,49.62,49.5,49.62,72300.0,24.1095,24.1631,24.1047,24.1631,72300.0
2010-07-14 11:20:00,49.62,49.65,49.59,49.65,105400.0,24.1631,24.1777,24.1485,24.1777,105400.0
2010-07-14 11:25:00,49.64,49.68,49.62,49.67,84800.0,24.1729,24.1923,24.1631,24.1875,84800.0
2010-07-14 11:30:00,49.66,49.71,49.65,49.69,70200.0,24.1826,24.2069,24.1777,24.1972,70200.0
2010-07-14 11:35:00,49.69,49.69,49.67,49.69,58000.0,24.1972,24.1972,24.1875,24.1972,58000.0
2010-07-14 11:40:00,49.69,49.71,49.67,49.67,43300.0,24.1972,24.2069,24.1875,24.1875,43300.0
2010-07-14 11:45:00,49.67,49.73,49.67,49.7,49500.0,24.1875,24.2167,24.1875,24.2021,49500.0
2010-07-14 11:50:00,49.7,49.7,49.68,49.7,23400.0,24.2021,24.2021,24.1923,24.2021,23400.0
2010-07-14 11:55:00,49.7,49.73,49.66,49.66,62000.0,24.2021,24.2167,24.1826,24.1826,62000.0
2010-07-14 12:00:00,49.67,49.71,49.61,49.64,101600.0,24.1875,24.2069,24.1582,24.1729,101600.0
2010-07-14 12:05:00,49.64,49.64,49.61,49.61,31900.0,24.1729,24.1729,24.1582,24.1582,31900.0
2010-07-14 12:10:00,49.61,49.62,49.55,49.58,61600.0,24.1582,24.1631,24.129,24.1436,61600.0
2010-07-14 12:15:00,49.58,49.63,49.57,49.62,42300.0,24.1436,24.168,24.1388,24.1631,42300.0
2010-07-14 12:20:00,49.63,49.63,49.56,49.57,21800.0,24.168,24.168,24.1339,24.1388,21800.0
2010-07-14 12:25:00,49.58,49.58,49.53,49.53,23300.0,24.1436,24.1436,24.1193,24.1193,23300.0
2010-07-14 12:30:00,49.53,49.56,49.51,49.54,44700.0,24.1193,24.1339,24.1095,24.1242,44700.0
2010-07-14 12:35:00,49.54,49.58,49.5,49.57,23400.0,24.1242,24.1436,24.1047,24.1388,23400.0
2010-07-14 12:40:00,49.57,49.57,49.47,49.47,27300.0,24.1388,24.1388,24.0901,24.0901,27300.0
2010-07-14 12:45:00,49.47,49.49,49.46,49.47,26200.0,24.0901,24.0998,24.0852,24.0901,26200.0
2010-07-14 12:50:00,49.46,49.48,49.4,49.45,55000.0,24.0852,24.0949,24.056,24.0803,55000.0
2010-07-14 12:55:00,49.46,49.49,49.43,49.43,40800.0,24.0852,24.0998,24.0706,24.0706,40800.0
2010-07-14 13:00:00,49.43,49.45,49.4,49.41,50200.0,24.0706,24.0803,24.056,24.0609,50200.0
2010-07-14 13:05:00,49.42,49.48,49.41,49.48,31400.0,24.0657,24.0949,24.0609,24.0949,31400.0
2010-07-14 13:10:00,49.48,49.49,49.45,49.47,24900.0,24.0949,24.0998,24.0803,24.0901,24900.0
2010-07-14 13:15:00,49.48,49.48,49.44,49.46,19700.0,24.0949,24.0949,24.0755,24.0852,19700.0
2010-07-14 13:20:00,49.47,49.49,49.44,49.46,34100.0,24.0901,24.0998,24.0755,24.0852,34100.0
2010-07-14 13:25:00,49.45,49.49,49.44,49.46,33500.0,24.0803,24.0998,24.0755,24.0852,33500.0
2010-07-14 13:30:00,49.46,49.49,49.46,49.48,21100.0,24.0852,24.0998,24.0852,24.0949,21100.0
2010-07-14 13:35:00,49.47,49.48,49.45,49.46,24800.0,24.0901,24.0949,24.0803,24.0852,24800.0
2010-07-14 13:40:00,49.46,49.48,49.45,49.46,39200.0,24.0852,24.0949,24.0803,24.0852,39200.0
2010-07-14 13:45:00,49.46,49.49,49.45,49.45,45000.0,24.0852,24.0998,24.0803,24.0803,45000.0
2010-07-14 13:50:00,49.46,49.47,49.41,49.41,53200.0,24.0852,24.0901,24.0609,24.0609,53200.0
2010-07-14 13:55:00,49.41,49.45,49.4,49.4,17700.0,24.0609,24.0803,24.056,24.056,17700.0
2010-07-14 14:00:00,49.39,49.4,49.3,49.36,120900.0,24.0511,24.056,24.0073,24.0365,120900.0
2010-07-14 14:05:00,49.36,49.4,49.3,49.35,83500.0,24.0365,24.056,24.0073,24.0316,83500.0
2010-07-14 14:10:00,49.34,49.36,49.26,49.3,55800.0,24.0268,24.0365,23.9878,24.0073,55800.0
2010-07-14 14:15:00,49.29,49.35,49.29,49.35,62100.0,24.0024,24.0316,24.0024,24.0316,62100.0
2010-07-14 14:20:00,49.36,49.37,49.25,49.25,76300.0,24.0365,24.0414,23.9829,23.9829,76300.0
2010-07-14 14:25:00,49.26,49.3,49.23,49.26,80000.0,23.9878,24.0073,23.9732,23.9878,80000.0
2010-07-14 14:30:00,49.26,49.3,49.23,49.29,75600.0,23.9878,24.0073,23.9732,24.0024,75600.0
2010-07-14 14:35:00,49.29,49.37,49.29,49.3,70300.0,24.0024,24.0414,24.0024,24.0073,70300.0
2010-07-14 14:40:00,49.3,49.34,49.27,49.28,65800.0,24.0073,24.0268,23.9927,23.9975,65800.0
2010-07-14 14:45:00,49.29,49.34,49.28,49.28,48600.0,24.0024,24.0268,23.9975,23.9975,48600.0
2010-07-14 14:50:00,49.28,49.29,49.23,49.24,39300.0,23.9975,24.0024,23.9732,23.9781,39300.0
2010-07-14 14:55:00,49.24,49.26,49.19,49.25,73800.0,23.9781,23.9878,23.9537,23.9829,73800.0
2010-07-14 15:00:00,49.25,49.35,49.25,49.31,44900.0,23.9829,24.0316,23.9829,24.0122,44900.0
2010-07-14 15:05:00,49.31,49.31,49.24,49.26,24700.0,24.0122,24.0122,23.9781,23.9878,24700.0
2010-07-14 15:10:00,49.26,49.27,49.19,49.21,58800.0,23.9878,23.9927,23.9537,23.9635,58800.0
2010-07-14 15:15:00,49.22,49.31,49.21,49.31,76000.0,23.9683,24.0122,23.9635,24.0122,76000.0
2010-07-14 15:20:00,49.3,49.34,49.27,49.3,68800.0,24.0073,24.0268,23.9927,24.0073,68800.0
2010-07-14 15:25:00,49.31,49.35,49.26,49.27,115200.0,24.0122,24.0316,23.9878,23.9927,115200.0
2010-07-14 15:30:00,49.26,49.33,49.26,49.3,90500.0,23.9878,24.0219,23.9878,24.0073,90500.0
2010-07-14 15:35:00,49.3,49.33,49.26,49.28,80400.0,24.0073,24.0219,23.9878,23.9975,80400.0
2010-07-14 15:40:00,49.28,49.32,49.22,49.28,133300.0,23.9975,24.017,23.9683,23.9975,133300.0
2010-07-14 15:45:00,49.28,49.33,49.21,49.33,131900.0,23.9975,24.0219,23.9635,24.0219,131900.0
2010-07-14 15:50:00,49.32,49.42,49.31,49.41,139100.0,24.017,24.0657,24.0122,24.0609,139100.0
2010-07-14 15:55:00,49.42,49.52,49.42,49.52,344100.0,24.0657,24.1144,24.0657,24.1144,344100.0
2010-07-15 09:30:00,49.62,49.62,49.33,49.42,110100.0,24.1631,24.1631,24.0219,24.0657,110100.0
2010-07-15 09:35:00,49.42,49.67,49.42,49.6,41000.0,24.0657,24.1875,24.0657,24.1534,41000.0
2010-07-15 09:40:00,49.6,49.66,49.54,49.63,59400.0,24.1534,24.1826,24.1242,24.168,59400.0
2010-07-15 09:45:00,49.63,49.73,49.58,49.7,82900.0,24.168,24.2167,24.1436,24.2021,82900.0
2010-07-15 09:50:00,49.7,49.75,49.66,49.73,138900.0,24.2021,24.2264,24.1826,24.2167,138900.0
2010-07-15 09:55:00,49.75,49.8,49.71,49.76,97400.0,24.2264,24.2508,24.2069,24.2313,97400.0
2010-07-15 10:00:00,49.75,49.79,49.53,49.57,222100.0,24.2264,24.2459,24.1193,24.1388,222100.0
2010-07-15 10:05:00,49.56,49.74,49.56,49.7,119900.0,24.1339,24.2215,24.1339,24.2021,119900.0
2010-07-15 10:10:00,49.69,49.71,49.57,49.65,85700.0,24.1972,24.2069,24.1388,24.1777,85700.0
2010-07-15 10:15:00,49.64,49.65,49.56,49.63,91500.0,24.1729,24.1777,24.1339,24.168,91500.0
2010-07-15 10:20:00,49.63,49.63,49.51,49.53,83500.0,24.168,24.168,24.1095,24.1193,83500.0
2010-07-15 10:25:00,49.53,49.62,49.5,49.62,75900.0,24.1193,24.1631,24.1047,24.1631,75900.0
2010-07-15 10:30:00,49.62,49.64,49.53,49.54,67100.0,24.1631,24.1729,24.1193,24.1242,67100.0
2010-07-15 10:35:00,49.55,49.55,49.47,49.55,59500.0,24.129,24.129,24.0901,24.129,59500.0
2010-07-15 10:40:00,49.55,49.56,49.46,49.49,67300.0,24.129,24.1339,24.0852,24.0998,67300.0
2010-07-15 10:45:00,49.49,49.52,49.46,49.49,61000.0,24.0998,24.1144,24.0852,24.0998,61000.0
2010-07-15 10:50:00,49.48,49.6,49.46,49.57,62300.0,24.0949,24.1534,24.0852,24.1388,62300.0
2010-07-15 10:55:00,49.58,49.58,49.42,49.47,64600.0,24.1436,24.1436,24.0657,24.0901,64600.0
2010-07-15 11:00:00,49.48,49.56,49.47,49.51,65900.0,24.0949,24.1339,24.0901,24.1095,65900.0
2010-07-15 11:05:00,49.5,49.64,49.5,49.56,77100.0,24.1047,24.1729,24.1047,24.1339,77100.0
2010-07-15 11:10:00,49.57,49.58,49.5,49.56,56200.0,24.1388,24.1436,24.1047,24.1339,56200.0
2010-07-15 11:15:00,49.55,49.6,49.49,49.5,48300.0,24.129,24.1534,24.0998,24.1047,48300.0
2010-07-15 11:20:00,49.5,49.57,49.49,49.53,75500.0,24.1047,24.1388,24.0998,24.1193,75500.0
2010-07-15 11:25:00,49.52,49.64,49.51,49.64,37900.0,24.1144,24.1729,24.1095,24.1729,37900.0
2010-07-15 11:30:00,49.64,49.66,49.56,49.56,83300.0,24.1729,24.1826,24.1339,24.1339,83300.0
2010-07-15 11:35:00,49.55,49.59,49.52,49.57,31800.0,24.129,24.1485,24.1144,24.1388,31800.0
2010-07-15 11:40:00,49.57,49.59,49.53,49.53,28000.0,24.1388,24.1485,24.1193,24.1193,28000.0
2010-07-15 11:45:00,49.52,49.61,49.52,49.58,35700.0,24.1144,24.1582,24.1144,24.1436,35700.0
2010-07-15 11:50:00,49.58,49.7,49.58,49.68,36400.0,24.1436,24.2021,24.1436,24.1923,36400.0
2010-07-15 11:55:00,49.68,49.69,49.56,49.57,41800.0,24.1923,24.1972,24.1339,24.1388,41800.0
2010-07-15 12:00:00,49.57,49.57,49.47,49.48,34700.0,24.1388,24.1388,24.0901,24.0949,34700.0
2010-07-15 12:05:00,49.48,49.53,49.46,49.53,56400.0,24.0949,24.1193,24.0852,24.1193,56400.0
2010-07-15 12:10:00,49.52,49.6,49.51,49.56,48800.0,24.1144,24.1534,24.1095,24.1339,48800.0
2010-07-15 12:15:00,49.56,49.57,49.5,49.51,43900.0,24.1339,24.1388,24.1047,24.1095,43900.0
2010-07-15 12:20:00,49.51,49.56,49.48,49.52,50200.0,24.1095,24.1339,24.0949,24.1144,50200.0
2010-07-15 12:25:00,49.52,49.64,49.52,49.6,39400.0,24.1144,24.1729,24.1144,24.1534,39400.0
2010-07-15 12:30:00,49.61,49.66,49.59,49.66,35900.0,24.1582,24.1826,24.1485,24.1826,35900.0
2010-07-15 12:35:00,49.65,49.67,49.59,49.64,33400.0,24.1777,24.1875,24.1485,24.1729,33400.0
2010-07-15 12:40:00,49.64,49.66,49.59,49.66,28200.0,24.1729,24.1826,24.1485,24.1826,28200.0
2010-07-15 12:45:00,49.66,49.71,49.66,49.7,46800.0,24.1826,24.2069,24.1826,24.2021,46800.0
2010-07-15 12:50:00,49.7,49.71,49.69,49.7,55300.0,24.2021,24.2069,24.1972,24.2021,55300.0
2010-07-15 12:55:00,49.7,49.72,49.7,49.7,22800.0,24.2021,24.2118,24.2021,24.2021,22800.0
2010-07-15 13:00:00,49.71,49.74,49.69,49.71,46200.0,24.2069,24.2215,24.1972,24.2069,46200.0
2010-07-15 13:05:00,49.71,49.74,49.69,49.73,64900.0,24.2069,24.2215,24.1972,24.2167,64900.0
2010-07-15 13:10:00,49.72,49.74,49.68,49.74,34500.0,24.2118,24.2215,24.1923,24.2215,34500.0
2010-07-15 13:15:00,49.74,49.76,49.72,49.75,41300.0,24.2215,24.2313,24.2118,24.2264,41300.0
2010-07-15 13:20:00,49.76,49.8,49.76,49.8,31200.0,24.2313,24.2508,24.2313,24.2508,31200.0
2010-07-15 13:25:00,49.8,49.85,49.79,49.83,60600.0,24.2508,24.2751,24.2459,24.2654,60600.0
2010-07-15 13:30:00,49.83,49.85,49.82,49.84,38900.0,24.2654,24.2751,24.2605,24.2702,38900.0
2010-07-15 13:35:00,49.84,49.9,49.8,49.8,77300.0,24.2702,24.2995,24.2508,24.2508,77300.0
2010-07-15 13:40:00,49.8,49.84,49.77,49.82,40400.0,24.2508,24.2702,24.2362,24.2605,40400.0
2010-07-15 13:45:00,49.83,49.89,49.82,49.88,43500.0,24.2654,24.2946,24.2605,24.2897,43500.0
2010-07-15 13:50:00,49.87,49.9,49.86,49.89,46300.0,24.2849,24.2995,24.28,24.2946,46300.0
2010-07-15 13:55:00,49.89,49.94,49.88,49.94,59500.0,24.2946,24.3189,24.2897,24.3189,59500.0
2010-07-15 14:00:00,49.93,49.97,49.89,49.93,110700.0,24.3141,24.3336,24.2946,24.3141,110700.0
2010-07-15 14:05:00,49.92,49.97,49.91,49.95,97000.0,24.3092,24.3336,24.3043,24.3238,97000.0
2010-07-15 14:10:00,49.96,49.98,49.93,49.95,74200.0,24.3287,24.3384,24.3141,24.3238,74200.0
2010-07-15 14:15:00,49.95,49.98,49.94,49.98,69000.0,24.3238,24.3384,24.3189,24.3384,69000.0
2010-07-15 14:20:00,49.97,49.98,49.91,49.96,96900.0,24.3336,24.3384,24.3043,24.3287,96900.0
2010-07-15 14:25:00,49.96,50.0,49.94,49.99,131700.0,24.3287,24.3482,24.3189,24.3433,131700.0
2010-07-15 14:30:00,49.99,50.0,49.97,49.98,105800.0,24.3433,24.3482,24.3336,24.3384,105800.0
2010-07-15 14:35:00,49.98,49.99,49.94,49.97,113500.0,24.3384,24.3433,24.3189,24.3336,113500.0
2010-07-15 14:40:00,49.97,49.99,49.96,49.97,44700.0,24.3336,24.3433,24.3287,24.3336,44700.0
2010-07-15 14:45:00,49.98,49.99,49.92,49.98,74900.0,24.3384,24.3433,24.3092,24.3384,74900.0
2010-07-15 14:50:00,49.97,49.98,49.9,49.9,72800.0,24.3336,24.3384,24.2995,24.2995,72800.0
2010-07-15 14:55:00,49.9,49.92,49.82,49.87,74900.0,24.2995,24.3092,24.2605,24.2849,74900.0
2010-07-15 15:00:00,49.87,49.9,49.86,49.87,57000.0,24.2849,24.2995,24.28,24.2849,57000.0
2010-07-15 15:05:00,49.87,49.93,49.83,49.87,121900.0,24.2849,24.3141,24.2654,24.2849,121900.0
2010-07-15 15:10:00,49.86,49.88,49.81,49.81,105400.0,24.28,24.2897,24.2556,24.2556,105400.0
2010-07-15 15:15:00,49.81,49.84,49.78,49.83,164300.0,24.2556,24.2702,24.241,24.2654,164300.0
2010-07-15 15:20:00,49.83,49.9,49.79,49.86,141700.0,24.2654,24.2995,24.2459,24.28,141700.0
2010-07-15 15:25:00,49.87,49.97,49.85,49.96,175900.0,24.2849,24.3336,24.2751,24.3287,175900.0
2010-07-15 15:30:00,49.96,50.0,49.94,49.99,258200.0,24.3287,24.3482,24.3189,24.3433,258200.0
2010-07-15 15:35:00,49.99,50.08,49.97,50.06,322300.0,24.3433,24.3871,24.3336,24.3774,322300.0
2010-07-15 15:40:00,50.05,50.15,50.0,50.11,230500.0,24.3725,24.4212,24.3482,24.4017,230500.0
2010-07-15 15:45:00,50.12,50.23,50.12,50.15,471400.0,24.4066,24.4602,24.4066,24.4212,471400.0
2010-07-15 15:50:00,50.15,50.3,50.13,50.25,349300.0,24.4212,24.4942,24.4115,24.4699,349300.0
2010-07-15 15:55:00,50.26,50.27,50.11,50.12,638400.0,24.4748,24.4796,24.4017,24.4066,638400.0
2010-07-16 09:30:00,49.99,50.35,49.95,50.31,1522300.0,24.3433,24.5186,24.3238,24.4991,1522300.0
2010-07-16 09:35:00,50.29,50.89,50.24,50.7,300600.0,24.4894,24.7816,24.465,24.689,300600.0
2010-07-16 09:40:00,50.65,50.78,50.54,50.66,115800.0,24.6647,24.728,24.6111,24.6696,115800.0
2010-07-16 09:45:00,50.64,50.81,50.57,50.67,211600.0,24.6598,24.7426,24.6257,24.6744,211600.0
2010-07-16 09:50:00,50.67,50.71,50.49,50.52,206800.0,24.6744,24.6939,24.5868,24.6014,206800.0
2010-07-16 09:55:00,50.53,50.55,50.2,50.37,144900.0,24.6063,24.616,24.4456,24.5283,144900.0
2010-07-16 10:00:00,50.36,50.4,50.24,50.26,79000.0,24.5235,24.5429,24.465,24.4748,79000.0
2010-07-16 10:05:00,50.26,50.26,50.05,50.08,140200.0,24.4748,24.4748,24.3725,24.3871,140200.0
2010-07-16 10:10:00,50.08,50.14,50.05,50.13,92900.0,24.3871,24.4163,24.3725,24.4115,92900.0
2010-07-16 10:15:00,50.12,50.22,50.05,50.05,54400.0,24.4066,24.4553,24.3725,24.3725,54400.0
2010-07-16 10:20:00,50.06,50.13,50.06,50.08,48400.0,24.3774,24.4115,24.3774,24.3871,48400.0
2010-07-16 10:25:00,50.08,50.15,50.03,50.14,63900.0,24.3871,24.4212,24.3628,24.4163,63900.0
2010-07-16 10:30:00,50.15,50.16,50.08,50.13,59600.0,24.4212,24.4261,24.3871,24.4115,59600.0
2010-07-16 10:35:00,50.14,50.17,50.08,50.14,49000.0,24.4163,24.4309,24.3871,24.4163,49000.0
2010-07-16 10:40:00,50.14,50.14,50.08,50.13,54500.0,24.4163,24.4163,24.3871,24.4115,54500.0
2010-07-16 10:45:00,50.13,50.22,50.11,50.17,54300.0,24.4115,24.4553,24.4017,24.4309,54300.0
2010-07-16 10:50:00,50.18,50.21,50.12,50.2,48500.0,24.4358,24.4504,24.4066,24.4456,48500.0
2010-07-16 10:55:00,50.19,50.27,50.19,50.24,47400.0,24.4407,24.4796,24.4407,24.465,47400.0
2010-07-16 11:00:00,50.25,50.27,50.08,50.08,38100.0,24.4699,24.4796,24.3871,24.3871,38100.0
2010-07-16 11:05:00,50.08,50.08,50.01,50.04,46100.0,24.3871,24.3871,24.353,24.3676,46100.0
2010-07-16 11:10:00,50.03,50.03,49.95,49.96,37700.0,24.3628,24.3628,24.3238,24.3287,37700.0
2010-07-16 11:15:00,49.97,49.98,49.91,49.93,56800.0,24.3336,24.3384,24.3043,24.3141,56800.0
2010-07-16 11:20:00,49.92,49.96,49.81,49.85,105500.0,24.3092,24.3287,24.2556,24.2751,105500.0
2010-07-16 11:25:00,49.87,49.95,49.81,49.94,62400.0,24.2849,24.3238,24.2556,24.3189,62400.0
2010-07-16 11:30:00,49.95,49.95,49.88,49.9,58000.0,24.3238,24.3238,24.2897,24.2995,58000.0
2010-07-16 11:35:00,49.9,49.94,49.83,49.89,94300.0,24.2995,24.3189,24.2654,24.2946,94300.0
2010-07-16 11:40:00,49.88,49.9,49.85,49.87,52600.0,24.2897,24.2995,24.2751,24.2849,52600.0
2010-07-16 11:45:00,49.87,49.88,49.8,49.82,42000.0,24.2849,24.2897,24.2508,24.2605,42000.0
2010-07-16 11:50:00,49.81,49.84,49.79,49.83,70800.0,24.2556,24.2702,24.2459,24.2654,70800.0
2010-07-16 11:55:00,49.83,49.85,49.79,49.83,67100.0,24.2654,24.2751,24.2459,24.2654,67100.0
2010-07-16 12:00:00,49.82,49.85,49.77,49.78,44800.0,24.2605,24.2751,24.2362,24.241,44800.0
2010-07-16 12:05:00,49.78,49.82,49.76,49.82,47400.0,24.241,24.2605,24.2313,24.2605,47400.0
2010-07-16 12:10:00,49.81,49.85,49.76,49.78,72200.0,24.2556,24.2751,24.2313,24.241,72200.0
2010-07-16 12:15:00,49.78,49.79,49.68,49.69,77900.0,24.241,24.2459,24.1923,24.1972,77900.0
2010-07-16 12:20:00,49.7,49.7,49.66,49.69,47200.0,24.2021,24.2021,24.1826,24.1972,47200.0
2010-07-16 12:25:00,49.68,49.79,49.67,49.79,52900.0,24.1923,24.2459,24.1875,24.2459,52900.0
2010-07-16 12:30:00,49.79,49.82,49.74,49.78,37800.0,24.2459,24.2605,24.2215,24.241,37800.0
2010-07-16 12:35:00,49.78,49.78,49.7,49.74,43600.0,24.241,24.241,24.2021,24.2215,43600.0
2010-07-16 12:40:00,49.74,49.84,49.74,49.82,45600.0,24.2215,24.2702,24.2215,24.2605,45600.0
2010-07-16 12:45:00,49.83,49.83,49.75,49.79,32300.0,24.2654,24.2654,24.2264,24.2459,32300.0
2010-07-16 12:50:00,49.79,49.8,49.73,49.75,36600.0,24.2459,24.2508,24.2167,24.2264,36600.0
2010-07-16 12:55:00,49.75,49.78,49.65,49.72,52100.0,24.2264,24.241,24.1777,24.2118,52100.0
2010-07-16 13:00:00,49.73,49.77,49.64,49.67,63000.0,24.2167,24.2362,24.1729,24.1875,63000.0
2010-07-16 13:05:00,49.67,49.81,49.67,49.78,49400.0,24.1875,24.2556,24.1875,24.241,49400.0
2010-07-16 13:10:00,49.78,49.84,49.77,49.8,31700.0,24.241,24.2702,24.2362,24.2508,31700.0
2010-07-16 13:15:00,49.79,49.83,49.78,49.83,38600.0,24.2459,24.2654,24.241,24.2654,38600.0
2010-07-16 13:20:00,49.83,49.84,49.75,49.77,29100.0,24.2654,24.2702,24.2264,24.2362,29100.0
2010-07-16 13:25:00,49.78,49.78,49.7,49.72,41400.0,24.241,24.241,24.2021,24.2118,41400.0
2010-07-16 13:30:00,49.71,49.82,49.69,49.8,37400.0,24.2069,24.2605,24.1972,24.2508,37400.0
2010-07-16 13:35:00,49.79,49.85,49.78,49.81,29000.0,24.2459,24.2751,24.241,24.2556,29000.0
2010-07-16 13:40:00,49.81,49.82,49.72,49.73,36700.0,24.2556,24.2605,24.2118,24.2167,36700.0
2010-07-16 13:45:00,49.72,49.79,49.69,49.79,40400.0,24.2118,24.2459,24.1972,24.2459,40400.0
2010-07-16 13:50:00,49.8,49.82,49.72,49.75,32600.0,24.2508,24.2605,24.2118,24.2264,32600.0
2010-07-16 13:55:00,49.75,49.81,49.73,49.79,30700.0,24.2264,24.2556,24.2167,24.2459,30700.0
2010-07-16 14:00:00,49.78,49.85,49.76,49.84,17800.0,24.241,24.2751,24.2313,24.2702,17800.0
2010-07-16 14:05:00,49.84,49.86,49.78,49.84,25200.0,24.2702,24.28,24.241,24.2702,25200.0
2010-07-16 14:10:00,49.83,49.89,49.79,49.83,32100.0,24.2654,24.2946,24.2459,24.2654,32100.0
2010-07-16 14:15:00,49.84,49.84,49.73,49.78,64600.0,24.2702,24.2702,24.2167,24.241,64600.0
2010-07-16 14:20:00,49.78,49.85,49.75,49.82,38000.0,24.241,24.2751,24.2264,24.2605,38000.0
2010-07-16 14:25:00,49.82,49.85,49.77,49.8,45100.0,24.2605,24.2751,24.2362,24.2508,45100.0
2010-07-16 14:30:00,49.82,49.85,49.77,49.84,36700.0,24.2605,24.2751,24.2362,24.2702,36700.0
2010-07-16 14:35:00,49.84,49.84,49.76,49.81,42300.0,24.2702,24.2702,24.2313,24.2556,42300.0
2010-07-16 14:40:00,49.81,49.82,49.74,49.76,36000.0,24.2556,24.2605,24.2215,24.2313,36000.0
2010-07-16 14:45:00,49.77,49.85,49.77,49.84,39000.0,24.2362,24.2751,24.2362,24.2702,39000.0
2010-07-16 14:50:00,49.84,49.84,49.77,49.8,38000.0,24.2702,24.2702,24.2362,24.2508,38000.0
2010-07-16 14:55:00,49.8,49.83,49.75,49.77,37300.0,24.2508,24.2654,24.2264,24.2362,37300.0
2010-07-16 15:00:00,49.77,49.8,49.73,49.76,65500.0,24.2362,24.2508,24.2167,24.2313,65500.0
2010-07-16 15:05:00,49.75,49.8,49.7,49.72,63400.0,24.2264,24.2508,24.2021,24.2118,63400.0
2010-07-16 15:10:00,49.72,49.72,49.65,49.72,82300.0,24.2118,24.2118,24.1777,24.2118,82300.0
2010-07-16 15:15:00,49.72,49.73,49.65,49.67,54200.0,24.2118,24.2167,24.1777,24.1875,54200.0
2010-07-16 15:20:00,49.66,49.71,49.65,49.65,98300.0,24.1826,24.2069,24.1777,24.1777,98300.0
2010-07-16 15:25:00,49.66,49.69,49.6,49.64,103800.0,24.1826,24.1972,24.1534,24.1729,103800.0
2010-07-16 15:30:00,49.63,49.66,49.6,49.65,130300.0,24.168,24.1826,24.1534,24.1777,130300.0
2010-07-16 15:35:00,49.64,49.76,49.63,49.63,159500.0,24.1729,24.2313,24.168,24.168,159500.0
2010-07-16 15:40:00,49.63,49.73,49.62,49.73,155100.0,24.168,24.2167,24.1631,24.2167,155100.0
2010-07-16 15:45:00,49.73,49.76,49.53,49.54,348400.0,24.2167,24.2313,24.1193,24.1242,348400.0
2010-07-16 15:50:00,49.54,49.65,49.51,49.64,264400.0,24.1242,24.1777,24.1095,24.1729,264400.0
2010-07-16 15:55:00,49.64,49.74,49.6,49.67,458500.0,24.1729,24.2215,24.1534,24.1875,458500.0
2010-07-19 09:30:00,49.51,49.8,49.51,49.78,143200.0,24.1095,24.2508,24.1095,24.241,143200.0
2010-07-19 09:35:00,49.76,49.78,49.53,49.53,81000.0,24.2313,24.241,24.1193,24.1193,81000.0
2010-07-19 09:40:00,49.52,49.65,49.52,49.63,65900.0,24.1144,24.1777,24.1144,24.168,65900.0
2010-07-19 09:45:00,49.63,49.94,49.6,49.88,121200.0,24.168,24.3189,24.1534,24.2897,121200.0
2010-07-19 09:50:00,49.88,49.94,49.78,49.8,86700.0,24.2897,24.3189,24.241,24.2508,86700.0
2010-07-19 09:55:00,49.8,49.92,49.78,49.86,70300.0,24.2508,24.3092,24.241,24.28,70300.0
2010-07-19 10:00:00,49.83,49.95,49.79,49.83,74700.0,24.2654,24.3238,24.2459,24.2654,74700.0
2010-07-19 10:05:00,49.83,49.88,49.75,49.79,33100.0,24.2654,24.2897,24.2264,24.2459,33100.0
2010-07-19 10:10:00,49.78,49.85,49.76,49.85,35500.0,24.241,24.2751,24.2313,24.2751,35500.0
2010-07-19 10:15:00,49.85,49.87,49.8,49.81,33500.0,24.2751,24.2849,24.2508,24.2556,33500.0
2010-07-19 10:20:00,49.81,49.87,49.79,49.81,62300.0,24.2556,24.2849,24.2459,24.2556,62300.0
2010-07-19 10:25:00,49.82,49.84,49.72,49.75,87800.0,24.2605,24.2702,24.2118,24.2264,87800.0
2010-07-19 10:30:00,49.75,49.82,49.73,49.74,37600.0,24.2264,24.2605,24.2167,24.2215,37600.0
2010-07-19 10:35:00,49.74,49.78,49.73,49.74,25900.0,24.2215,24.241,24.2167,24.2215,25900.0
2010-07-19 10:40:00,49.74,49.77,49.68,49.77,46500.0,24.2215,24.2362,24.1923,24.2362,46500.0
2010-07-19 10:45:00,49.77,49.79,49.68,49.73,53500.0,24.2362,24.2459,24.1923,24.2167,53500.0
2010-07-19 10:50:00,49.74,49.82,49.69,49.81,58800.0,24.2215,24.2605,24.1972,24.2556,58800.0
2010-07-19 10:55:00,49.81,49.84,49.73,49.8,44800.0,24.2556,24.2702,24.2167,24.2508,44800.0
2010-07-19 11:00:00,49.8,49.8,49.75,49.77,59100.0,24.2508,24.2508,24.2264,24.2362,59100.0
2010-07-19 11:05:00,49.76,49.78,49.71,49.72,53300.0,24.2313,24.241,24.2069,24.2118,53300.0
2010-07-19 11:10:00,49.72,49.75,49.63,49.63,87400.0,24.2118,24.2264,24.168,24.168,87400.0
2010-07-19 11:15:00,49.64,49.65,49.54,49.58,112500.0,24.1729,24.1777,24.1242,24.1436,112500.0
2010-07-19 11:20:00,49.58,49.62,49.55,49.58,47500.0,24.1436,24.1631,24.129,24.1436,47500.0
2010-07-19 11:25:00,49.59,49.6,49.43,49.45,69300.0,24.1485,24.1534,24.0706,24.0803,69300.0
2010-07-19 11:30:00,49.46,49.53,49.46,49.51,39600.0,24.0852,24.1193,24.0852,24.1095,39600.0
2010-07-19 11:35:00,49.51,49.54,49.5,49.51,30700.0,24.1095,24.1242,24.1047,24.1095,30700.0
2010-07-19 11:40:00,49.5,49.53,49.43,49.52,64700.0,24.1047,24.1193,24.0706,24.1144,64700.0
2010-07-19 11:45:00,49.52,49.52,49.45,49.49,23700.0,24.1144,24.1144,24.0803,24.0998,23700.0
2010-07-19 11:50:00,49.49,49.59,49.49,49.56,34700.0,24.0998,24.1485,24.0998,24.1339,34700.0
2010-07-19 11:55:00,49.56,49.59,49.53,49.58,14000.0,24.1339,24.1485,24.1193,24.1436,14000.0
2010-07-19 12:00:00,49.59,49.6,49.49,49.5,46300.0,24.1485,24.1534,24.0998,24.1047,46300.0
2010-07-19 12:05:00,49.49,49.54,49.47,49.51,31600.0,24.0998,24.1242,24.0901,24.1095,31600.0
2010-07-19 12:10:00,49.5,49.56,49.48,49.51,33700.0,24.1047,24.1339,24.0949,24.1095,33700.0
2010-07-19 12:15:00,49.51,49.59,49.49,49.58,26400.0,24.1095,24.1485,24.0998,24.1436,26400.0
2010-07-19 12:20:00,49.57,49.59,49.53,49.56,41000.0,24.1388,24.1485,24.1193,24.1339,41000.0
2010-07-19 12:25:00,49.56,49.63,49.55,49.61,30900.0,24.1339,24.168,24.129,24.1582,30900.0
2010-07-19 12:30:00,49.61,49.66,49.59,49.66,27400.0,24.1582,24.1826,24.1485,24.1826,27400.0
2010-07-19 12:35:00,49.66,49.71,49.65,49.71,64200.0,24.1826,24.2069,24.1777,24.2069,64200.0
2010-07-19 12:40:00,49.71,49.76,49.69,49.73,71500.0,24.2069,24.2313,24.1972,24.2167,71500.0
2010-07-19 12:45:00,49.73,49.74,49.68,49.72,36900.0,24.2167,24.2215,24.1923,24.2118,36900.0
2010-07-19 12:50:00,49.72,49.79,49.71,49.76,46900.0,24.2118,24.2459,24.2069,24.2313,46900.0
2010-07-19 12:55:00,49.77,49.78,49.7,49.76,26700.0,24.2362,24.241,24.2021,24.2313,26700.0
2010-07-19 13:00:00,49.75,49.82,49.75,49.8,35600.0,24.2264,24.2605,24.2264,24.2508,35600.0
2010-07-19 13:05:00,49.8,49.8,49.75,49.79,44600.0,24.2508,24.2508,24.2264,24.2459,44600.0
2010-07-19 13:10:00,49.79,49.8,49.73,49.78,29900.0,24.2459,24.2508,24.2167,24.241,29900.0
2010-07-19 13:15:00,49.78,49.79,49.74,49.76,26100.0,24.241,24.2459,24.2215,24.2313,26100.0
2010-07-19 13:20:00,49.77,49.81,49.76,49.81,19700.0,24.2362,24.2556,24.2313,24.2556,19700.0
2010-07-19 13:25:00,49.81,49.83,49.75,49.8,28200.0,24.2556,24.2654,24.2264,24.2508,28200.0
2010-07-19 13:30:00,49.8,49.85,49.78,49.81,28800.0,24.2508,24.2751,24.241,24.2556,28800.0
2010-07-19 13:35:00,49.81,49.81,49.74,49.77,43600.0,24.2556,24.2556,24.2215,24.2362,43600.0
2010-07-19 13:40:00,49.77,49.84,49.74,49.77,82500.0,24.2362,24.2702,24.2215,24.2362,82500.0
2010-07-19 13:45:00,49.77,49.84,49.77,49.83,27700.0,24.2362,24.2702,24.2362,24.2654,27700.0
2010-07-19 13:50:00,49.83,49.84,49.79,49.83,29000.0,24.2654,24.2702,24.2459,24.2654,29000.0
2010-07-19 13:55:00,49.83,49.83,49.76,49.81,49500.0,24.2654,24.2654,24.2313,24.2556,49500.0
2010-07-19 14:00:00,49.82,49.87,49.81,49.85,54600.0,24.2605,24.2849,24.2556,24.2751,54600.0
2010-07-19 14:05:00,49.86,49.87,49.82,49.86,26200.0,24.28,24.2849,24.2605,24.28,26200.0
2010-07-19 14:10:00,49.86,49.87,49.85,49.87,38700.0,24.28,24.2849,24.2751,24.2849,38700.0
2010-07-19 14:15:00,49.87,49.92,49.86,49.92,37600.0,24.2849,24.3092,24.28,24.3092,37600.0
2010-07-19 14:20:00,49.93,49.94,49.89,49.94,23300.0,24.3141,24.3189,24.2946,24.3189,23300.0
2010-07-19 14:25:00,49.94,49.94,49.88,49.92,44200.0,24.3189,24.3189,24.2897,24.3092,44200.0
2010-07-19 14:30:00,49.92,49.93,49.87,49.92,41400.0,24.3092,24.3141,24.2849,24.3092,41400.0
2010-07-19 14:35:00,49.92,49.92,49.86,49.86,38500.0,24.3092,24.3092,24.28,24.28,38500.0
2010-07-19 14:40:00,49.86,49.95,49.86,49.93,46000.0,24.28,24.3238,24.28,24.3141,46000.0
2010-07-19 14:45:00,49.93,50.0,49.93,49.97,79500.0,24.3141,24.3482,24.3141,24.3336,79500.0
2010-07-19 14:50:00,49.98,50.04,49.97,49.99,72200.0,24.3384,24.3676,24.3336,24.3433,72200.0
2010-07-19 14:55:00,49.99,50.02,49.93,49.94,50800.0,24.3433,24.3579,24.3141,24.3189,50800.0
2010-07-19 15:00:00,49.94,50.02,49.93,50.0,43000.0,24.3189,24.3579,24.3141,24.3482,43000.0
2010-07-19 15:05:00,50.0,50.05,49.97,50.04,66200.0,24.3482,24.3725,24.3336,24.3676,66200.0
2010-07-19 15:10:00,50.04,50.08,49.99,50.08,104100.0,24.3676,24.3871,24.3433,24.3871,104100.0
2010-07-19 15:15:00,50.08,50.1,49.99,50.07,130600.0,24.3871,24.3969,24.3433,24.3822,130600.0
2010-07-19 15:20:00,50.06,50.1,50.01,50.08,197300.0,24.3774,24.3969,24.353,24.3871,197300.0
2010-07-19 15:25:00,50.08,50.09,49.95,49.98,86100.0,24.3871,24.392,24.3238,24.3384,86100.0
2010-07-19 15:30:00,49.97,50.0,49.91,49.92,99300.0,24.3336,24.3482,24.3043,24.3092,99300.0
2010-07-19 15:35:00,49.92,49.94,49.82,49.89,103100.0,24.3092,24.3189,24.2605,24.2946,103100.0
2010-07-19 15:40:00,49.9,49.99,49.87,49.93,99100.0,24.2995,24.3433,24.2849,24.3141,99100.0
2010-07-19 15:45:00,49.94,49.98,49.9,49.91,140600.0,24.3189,24.3384,24.2995,24.3043,140600.0
2010-07-19 15:50:00,49.91,49.98,49.89,49.98,198400.0,24.3043,24.3384,24.2946,24.3384,198400.0
2010-07-19 15:55:00,49.98,50.05,49.94,50.0,300500.0,24.3384,24.3725,24.3189,24.3482,300500.0
2010-07-20 09:30:00,49.66,49.92,49.63,49.85,169700.0,24.1826,24.3092,24.168,24.2751,169700.0
2010-07-20 09:35:00,49.86,49.96,49.77,49.88,212600.0,24.28,24.3287,24.2362,24.2897,212600.0
2010-07-20 09:40:00,49.87,50.17,49.85,49.98,228800.0,24.2849,24.4309,24.2751,24.3384,228800.0
2010-07-20 09:45:00,50.0,50.1,49.99,50.07,53700.0,24.3482,24.3969,24.3433,24.3822,53700.0
2010-07-20 09:50:00,50.07,50.19,50.04,50.09,68300.0,24.3822,24.4407,24.3676,24.392,68300.0
2010-07-20 09:55:00,50.08,50.1,49.97,50.03,53400.0,24.3871,24.3969,24.3336,24.3628,53400.0
2010-07-20 10:00:00,50.03,50.09,50.01,50.02,74600.0,24.3628,24.392,24.353,24.3579,74600.0
2010-07-20 10:05:00,50.01,50.08,49.95,49.99,184300.0,24.353,24.3871,24.3238,24.3433,184300.0
2010-07-20 10:10:00,49.99,50.1,49.97,50.03,107500.0,24.3433,24.3969,24.3336,24.3628,107500.0
2010-07-20 10:15:00,50.03,50.17,50.01,50.17,90700.0,24.3628,24.4309,24.353,24.4309,90700.0
2010-07-20 10:20:00,50.17,50.21,50.12,50.15,42100.0,24.4309,24.4504,24.4066,24.4212,42100.0
2010-07-20 10:25:00,50.15,50.16,50.05,50.13,88200.0,24.4212,24.4261,24.3725,24.4115,88200.0
2010-07-20 10:30:00,50.13,50.2,50.04,50.18,101400.0,24.4115,24.4456,24.3676,24.4358,101400.0
2010-07-20 10:35:00,50.18,50.2,50.08,50.15,114300.0,24.4358,24.4456,24.3871,24.4212,114300.0
2010-07-20 10:40:00,50.15,50.2,50.12,50.13,48900.0,24.4212,24.4456,24.4066,24.4115,48900.0
2010-07-20 10:45:00,50.14,50.14,49.98,49.98,33600.0,24.4163,24.4163,24.3384,24.3384,33600.0
2010-07-20 10:50:00,49.98,49.98,49.82,49.83,37400.0,24.3384,24.3384,24.2605,24.2654,37400.0
2010-07-20 10:55:00,49.83,49.85,49.76,49.77,49100.0,24.2654,24.2751,24.2313,24.2362,49100.0
2010-07-20 11:00:00,49.78,49.85,49.78,49.82,110100.0,24.241,24.2751,24.241,24.2605,110100.0
2010-07-20 11:05:00,49.82,49.82,49.76,49.82,27600.0,24.2605,24.2605,24.2313,24.2605,27600.0
2010-07-20 11:10:00,49.83,49.83,49.76,49.76,44000.0,24.2654,24.2654,24.2313,24.2313,44000.0
2010-07-20 11:15:00,49.77,49.87,49.75,49.86,28000.0,24.2362,24.2849,24.2264,24.28,28000.0
2010-07-20 11:20:00,49.87,49.92,49.86,49.92,24000.0,24.2849,24.3092,24.28,24.3092,24000.0
2010-07-20 11:25:00,49.92,49.93,49.9,49.93,22100.0,24.3092,24.3141,24.2995,24.3141,22100.0
2010-07-20 11:30:00,49.92,49.94,49.9,49.93,30200.0,24.3092,24.3189,24.2995,24.3141,30200.0
2010-07-20 11:35:00,49.92,49.99,49.91,49.98,44200.0,24.3092,24.3433,24.3043,24.3384,44200.0
2010-07-20 11:40:00,49.97,50.04,49.97,49.99,50200.0,24.3336,24.3676,24.3336,24.3433,50200.0
2010-07-20 11:45:00,50.0,50.03,49.98,50.01,21600.0,24.3482,24.3628,24.3384,24.353,21600.0
2010-07-20 11:50:00,50.01,50.03,49.98,49.99,52600.0,24.353,24.3628,24.3384,24.3433,52600.0
2010-07-20 11:55:00,49.99,50.04,49.99,50.01,38200.0,24.3433,24.3676,24.3433,24.353,38200.0
2010-07-20 12:00:00,50.01,50.05,50.0,50.05,57500.0,24.353,24.3725,24.3482,24.3725,57500.0
2010-07-20 12:05:00,50.05,50.14,50.05,50.05,117900.0,24.3725,24.4163,24.3725,24.3725,117900.0
2010-07-20 12:10:00,50.06,50.09,49.97,49.97,57600.0,24.3774,24.392,24.3336,24.3336,57600.0
2010-07-20 12:15:00,49.97,50.06,49.97,50.03,33400.0,24.3336,24.3774,24.3336,24.3628,33400.0
2010-07-20 12:20:00,50.03,50.04,49.98,49.98,32700.0,24.3628,24.3676,24.3384,24.3384,32700.0
2010-07-20 12:25:00,49.99,50.1,49.99,50.1,39500.0,24.3433,24.3969,24.3433,24.3969,39500.0
2010-07-20 12:30:00,50.1,50.18,50.09,50.15,76200.0,24.3969,24.4358,24.392,24.4212,76200.0
2010-07-20 12:35:00,50.15,50.19,50.11,50.11,21700.0,24.4212,24.4407,24.4017,24.4017,21700.0
2010-07-20 12:40:00,50.11,50.12,50.09,50.11,12900.0,24.4017,24.4066,24.392,24.4017,12900.0
2010-07-20 12:45:00,50.11,50.2,50.1,50.17,68000.0,24.4017,24.4456,24.3969,24.4309,68000.0
2010-07-20 12:50:00,50.17,50.18,50.15,50.15,18100.0,24.4309,24.4358,24.4212,24.4212,18100.0
2010-07-20 12:55:00,50.15,50.19,50.15,50.18,19500.0,24.4212,24.4407,24.4212,24.4358,19500.0
2010-07-20 13:00:00,50.18,50.21,50.14,50.19,69900.0,24.4358,24.4504,24.4163,24.4407,69900.0
2010-07-20 13:05:00,50.19,50.23,50.12,50.19,126700.0,24.4407,24.4602,24.4066,24.4407,126700.0
2010-07-20 13:10:00,50.18,50.2,50.12,50.14,108400.0,24.4358,24.4456,24.4066,24.4163,108400.0
2010-07-20 13:15:00,50.14,50.22,50.13,50.21,133600.0,24.4163,24.4553,24.4115,24.4504,133600.0
2010-07-20 13:20:00,50.21,50.25,50.2,50.22,39500.0,24.4504,24.4699,24.4456,24.4553,39500.0
2010-07-20 13:25:00,50.22,50.32,50.2,50.32,53600.0,24.4553,24.504,24.4456,24.504,53600.0
2010-07-20 13:30:00,50.31,50.37,50.29,50.35,50500.0,24.4991,24.5283,24.4894,24.5186,50500.0
2010-07-20 13:35:00,50.35,50.49,50.35,50.48,86400.0,24.5186,24.5868,24.5186,24.5819,86400.0
2010-07-20 13:40:00,50.48,50.49,50.43,50.46,34400.0,24.5819,24.5868,24.5576,24.5722,34400.0
2010-07-20 13:45:00,50.46,50.49,50.45,50.47,41200.0,24.5722,24.5868,24.5673,24.577,41200.0
2010-07-20 13:50:00,50.47,50.6,50.46,50.59,79000.0,24.577,24.6403,24.5722,24.6355,79000.0
2010-07-20 13:55:00,50.6,50.71,50.59,50.69,83900.0,24.6403,24.6939,24.6355,24.6842,83900.0
2010-07-20 14:00:00,50.7,50.7,50.61,50.61,111300.0,24.689,24.689,24.6452,24.6452,111300.0
2010-07-20 14:05:00,50.61,50.63,50.53,50.53,37300.0,24.6452,24.6549,24.6063,24.6063,37300.0
2010-07-20 14:10:00,50.53,50.58,50.5,50.53,33000.0,24.6063,24.6306,24.5916,24.6063,33000.0
2010-07-20 14:15:00,50.53,50.59,50.49,50.56,105900.0,24.6063,24.6355,24.5868,24.6209,105900.0
2010-07-20 14:20:00,50.56,50.59,50.49,50.54,66700.0,24.6209,24.6355,24.5868,24.6111,66700.0
2010-07-20 14:25:00,50.55,50.63,50.55,50.59,110500.0,24.616,24.6549,24.616,24.6355,110500.0
2010-07-20 14:30:00,50.58,50.66,50.57,50.62,40700.0,24.6306,24.6696,24.6257,24.6501,40700.0
2010-07-20 14:35:00,50.62,50.68,50.61,50.62,44200.0,24.6501,24.6793,24.6452,24.6501,44200.0
2010-07-20 14:40:00,50.62,50.69,50.59,50.63,77500.0,24.6501,24.6842,24.6355,24.6549,77500.0
2010-07-20 14:45:00,50.63,50.68,50.59,50.68,46900.0,24.6549,24.6793,24.6355,24.6793,46900.0
2010-07-20 14:50:00,50.69,50.7,50.62,50.62,52000.0,24.6842,24.689,24.6501,24.6501,52000.0
2010-07-20 14:55:00,50.62,50.62,50.51,50.53,47600.0,24.6501,24.6501,24.5965,24.6063,47600.0
2010-07-20 15:00:00,50.53,50.59,50.47,50.59,75800.0,24.6063,24.6355,24.577,24.6355,75800.0
2010-07-20 15:05:00,50.59,50.6,50.54,50.56,59000.0,24.6355,24.6403,24.6111,24.6209,59000.0
2010-07-20 15:10:00,50.57,50.62,50.49,50.6,180700.0,24.6257,24.6501,24.5868,24.6403,180700.0
2010-07-20 15:15:00,50.59,50.64,50.53,50.53,70400.0,24.6355,24.6598,24.6063,24.6063,70400.0
2010-07-20 15:20:00,50.53,50.63,50.49,50.6,97500.0,24.6063,24.6549,24.5868,24.6403,97500.0
2010-07-20 15:25:00,50.59,50.7,50.57,50.61,122100.0,24.6355,24.689,24.6257,24.6452,122100.0
2010-07-20 15:30:00,50.6,50.75,50.6,50.69,160000.0,24.6403,24.7134,24.6403,24.6842,160000.0
2010-07-20 15:35:00,50.7,50.73,50.65,50.66,91600.0,24.689,24.7036,24.6647,24.6696,91600.0
2010-07-20 15:40:00,50.66,50.68,50.59,50.66,115000.0,24.6696,24.6793,24.6355,24.6696,115000.0
2010-07-20 15:45:00,50.67,50.71,50.6,50.7,173700.0,24.6744,24.6939,24.6403,24.689,173700.0
2010-07-20 15:50:00,50.7,50.71,50.59,50.61,250800.0,24.689,24.6939,24.6355,24.6452,250800.0
2010-07-20 15:55:00,50.62,50.7,50.58,50.64,256800.0,24.6501,24.689,24.6306,24.6598,256800.0
2010-07-21 09:30:00,50.89,50.9,50.57,50.76,197300.0,24.7816,24.7864,24.6257,24.7183,197300.0
2010-07-21 09:35:00,50.74,50.84,50.63,50.77,115000.0,24.7085,24.7572,24.6549,24.7231,115000.0
2010-07-21 09:40:00,50.76,50.86,50.71,50.81,81300.0,24.7183,24.7669,24.6939,24.7426,81300.0
2010-07-21 09:45:00,50.81,50.85,50.7,50.78,126800.0,24.7426,24.7621,24.689,24.728,126800.0
2010-07-21 09:50:00,50.77,50.82,50.54,50.54,108300.0,24.7231,24.7475,24.6111,24.6111,108300.0
2010-07-21 09:55:00,50.54,50.57,50.39,50.47,122200.0,24.6111,24.6257,24.5381,24.577,122200.0
2010-07-21 10:00:00,50.48,50.49,50.33,50.42,78200.0,24.5819,24.5868,24.5089,24.5527,78200.0
2010-07-21 10:05:00,50.43,50.45,50.32,50.36,62800.0,24.5576,24.5673,24.504,24.5235,62800.0
2010-07-21 10:10:00,50.35,50.47,50.28,50.29,82900.0,24.5186,24.577,24.4845,24.4894,82900.0
2010-07-21 10:15:00,50.31,50.31,50.25,50.28,112700.0,24.4991,24.4991,24.4699,24.4845,112700.0
2010-07-21 10:20:00,50.29,50.3,50.15,50.21,138100.0,24.4894,24.4942,24.4212,24.4504,138100.0
2010-07-21 10:25:00,50.21,50.24,50.14,50.14,62700.0,24.4504,24.465,24.4163,24.4163,62700.0
2010-07-21 10:30:00,50.14,50.16,50.07,50.15,82600.0,24.4163,24.4261,24.3822,24.4212,82600.0
2010-07-21 10:35:00,50.16,50.25,50.12,50.22,91100.0,24.4261,24.4699,24.4066,24.4553,91100.0
2010-07-21 10:40:00,50.23,50.35,50.22,50.33,63300.0,24.4602,24.5186,24.4553,24.5089,63300.0
2010-07-21 10:45:00,50.34,50.36,50.27,50.36,31500.0,24.5137,24.5235,24.4796,24.5235,31500.0
2010-07-21 10:50:00,50.36,50.39,50.33,50.33,27000.0,24.5235,24.5381,24.5089,24.5089,27000.0
2010-07-21 10:55:00,50.32,50.33,50.2,50.24,80000.0,24.504,24.5089,24.4456,24.465,80000.0
2010-07-21 11:00:00,50.24,50.33,50.22,50.28,33900.0,24.465,24.5089,24.4553,24.4845,33900.0
2010-07-21 11:05:00,50.25,50.25,50.18,50.21,68900.0,24.4699,24.4699,24.4358,24.4504,68900.0
2010-07-21 11:10:00,50.2,50.21,50.11,50.12,82000.0,24.4456,24.4504,24.4017,24.4066,82000.0
2010-07-21 11:15:00,50.11,50.12,49.9,50.03,263800.0,24.4017,24.4066,24.2995,24.3628,263800.0
2010-07-21 11:20:00,50.04,50.16,50.03,50.16,36000.0,24.3676,24.4261,24.3628,24.4261,36000.0
2010-07-21 11:25:00,50.16,50.23,50.15,50.22,29300.0,24.4261,24.4602,24.4212,24.4553,29300.0
2010-07-21 11:30:00,50.22,50.3,50.2,50.26,42600.0,24.4553,24.4942,24.4456,24.4748,42600.0
2010-07-21 11:35:00,50.25,50.28,50.21,50.25,29800.0,24.4699,24.4845,24.4504,24.4699,29800.0
2010-07-21 11:40:00,50.25,50.3,50.22,50.22,45500.0,24.4699,24.4942,24.4553,24.4553,45500.0
2010-07-21 11:45:00,50.22,50.23,50.11,50.14,39100.0,24.4553,24.4602,24.4017,24.4163,39100.0
2010-07-21 11:50:00,50.13,50.13,50.0,50.01,55700.0,24.4115,24.4115,24.3482,24.353,55700.0
2010-07-21 11:55:00,50.01,50.04,49.9,49.91,111100.0,24.353,24.3676,24.2995,24.3043,111100.0
2010-07-21 12:00:00,49.92,49.96,49.87,49.9,163500.0,24.3092,24.3287,24.2849,24.2995,163500.0
2010-07-21 12:05:00,49.87,49.95,49.85,49.92,53700.0,24.2849,24.3238,24.2751,24.3092,53700.0
2010-07-21 12:10:00,49.92,49.97,49.92,49.94,23500.0,24.3092,24.3336,24.3092,24.3189,23500.0
2010-07-21 12:15:00,49.94,49.95,49.88,49.92,42100.0,24.3189,24.3238,24.2897,24.3092,42100.0
2010-07-21 12:20:00,49.91,49.93,49.89,49.91,40800.0,24.3043,24.3141,24.2946,24.3043,40800.0
2010-07-21 12:25:00,49.91,49.96,49.89,49.96,52600.0,24.3043,24.3287,24.2946,24.3287,52600.0
2010-07-21 12:30:00,49.96,50.08,49.96,50.08,42500.0,24.3287,24.3871,24.3287,24.3871,42500.0
2010-07-21 12:35:00,50.08,50.12,50.05,50.12,49100.0,24.3871,24.4066,24.3725,24.4066,49100.0
2010-07-21 12:40:00,50.12,50.17,50.12,50.16,25800.0,24.4066,24.4309,24.4066,24.4261,25800.0
2010-07-21 12:45:00,50.16,50.18,50.08,50.12,91900.0,24.4261,24.4358,24.3871,24.4066,91900.0
2010-07-21 12:50:00,50.11,50.11,49.93,49.94,71600.0,24.4017,24.4017,24.3141,24.3189,71600.0
2010-07-21 12:55:00,49.95,49.96,49.86,49.89,102500.0,24.3238,24.3287,24.28,24.2946,102500.0
2010-07-21 13:00:00,49.89,49.91,49.8,49.81,125500.0,24.2946,24.3043,24.2508,24.2556,125500.0
2010-07-21 13:05:00,49.81,49.87,49.79,49.87,27900.0,24.2556,24.2849,24.2459,24.2849,27900.0
2010-07-21 13:10:00,49.87,49.87,49.8,49.81,38100.0,24.2849,24.2849,24.2508,24.2556,38100.0
2010-07-21 13:15:00,49.81,49.89,49.81,49.87,40000.0,24.2556,24.2946,24.2556,24.2849,40000.0
2010-07-21 13:20:00,49.87,49.9,49.86,49.87,43400.0,24.2849,24.2995,24.28,24.2849,43400.0
2010-07-21 13:25:00,49.87,49.88,49.85,49.87,40800.0,24.2849,24.2897,24.2751,24.2849,40800.0
2010-07-21 13:30:00,49.88,50.0,49.88,49.98,33800.0,24.2897,24.3482,24.2897,24.3384,33800.0
2010-07-21 13:35:00,49.99,50.05,49.99,50.01,19700.0,24.3433,24.3725,24.3433,24.353,19700.0
2010-07-21 13:40:00,50.02,50.02,49.97,49.97,23100.0,24.3579,24.3579,24.3336,24.3336,23100.0
2010-07-21 13:45:00,49.95,49.95,49.9,49.94,21400.0,24.3238,24.3238,24.2995,24.3189,21400.0
2010-07-21 13:50:00,49.95,50.02,49.94,50.01,26100.0,24.3238,24.3579,24.3189,24.353,26100.0
2010-07-21 13:55:00,50.01,50.05,50.0,50.0,35200.0,24.353,24.3725,24.3482,24.3482,35200.0
2010-07-21 14:00:00,50.0,50.05,49.87,49.96,133900.0,24.3482,24.3725,24.2849,24.3287,133900.0
2010-07-21 14:05:00,49.96,49.96,49.78,49.78,81000.0,24.3287,24.3287,24.241,24.241,81000.0
2010-07-21 14:10:00,49.76,49.78,49.55,49.6,164300.0,24.2313,24.241,24.129,24.1534,164300.0
2010-07-21 14:15:00,49.6,49.63,49.5,49.54,113300.0,24.1534,24.168,24.1047,24.1242,113300.0
2010-07-21 14:20:00,49.54,49.56,49.37,49.5,120700.0,24.1242,24.1339,24.0414,24.1047,120700.0
2010-07-21 14:25:00,49.52,49.54,49.39,49.45,80300.0,24.1144,24.1242,24.0511,24.0803,80300.0
2010-07-21 14:30:00,49.44,49.46,49.27,49.29,144200.0,24.0755,24.0852,23.9927,24.0024,144200.0
2010-07-21 14:35:00,49.28,49.38,49.27,49.34,107900.0,23.9975,24.0462,23.9927,24.0268,107900.0
2010-07-21 14:40:00,49.34,49.38,49.3,49.34,61200.0,24.0268,24.0462,24.0073,24.0268,61200.0
2010-07-21 14:45:00,49.33,49.36,49.27,49.35,63500.0,24.0219,24.0365,23.9927,24.0316,63500.0
2010-07-21 14:50:00,49.35,49.36,49.22,49.27,140200.0,24.0316,24.0365,23.9683,23.9927,140200.0
2010-07-21 14:55:00,49.26,49.31,49.2,49.29,114700.0,23.9878,24.0122,23.9586,24.0024,114700.0
2010-07-21 15:00:00,49.29,49.36,49.24,49.33,127900.0,24.0024,24.0365,23.9781,24.0219,127900.0
2010-07-21 15:05:00,49.34,49.42,49.33,49.36,161300.0,24.0268,24.0657,24.0219,24.0365,161300.0
2010-07-21 15:10:00,49.35,49.43,49.3,49.42,120300.0,24.0316,24.0706,24.0073,24.0657,120300.0
2010-07-21 15:15:00,49.43,49.48,49.31,49.32,122700.0,24.0706,24.0949,24.0122,24.017,122700.0
2010-07-21 15:20:00,49.31,49.44,49.25,49.44,101200.0,24.0122,24.0755,23.9829,24.0755,101200.0
2010-07-21 15:25:00,49.44,49.51,49.4,49.51,160000.0,24.0755,24.1095,24.056,24.1095,160000.0
2010-07-21 15:30:00,49.51,49.58,49.46,49.51,194100.0,24.1095,24.1436,24.0852,24.1095,194100.0
2010-07-21 15:35:00,49.52,49.55,49.47,49.55,161000.0,24.1144,24.129,24.0901,24.129,161000.0
2010-07-21 15:40:00,49.54,49.55,49.43,49.53,165100.0,24.1242,24.129,24.0706,24.1193,165100.0
2010-07-21 15:45:00,49.54,49.67,49.46,49.66,279800.0,24.1242,24.1875,24.0852,24.1826,279800.0
2010-07-21 15:50:00,49.65,49.79,49.61,49.71,264400.0,24.1777,24.2459,24.1582,24.2069,264400.0
2010-07-21 15:55:00,49.71,49.89,49.62,49.88,676800.0,24.2069,24.2946,24.1631,24.2897,676800.0
2010-07-22 09:30:00,50.38,50.45,49.9,50.13,153600.0,24.5332,24.5673,24.2995,24.4115,153600.0
2010-07-22 09:35:00,50.13,50.3,50.09,50.24,68300.0,24.4115,24.4942,24.392,24.465,68300.0
2010-07-22 09:40:00,50.24,50.5,50.22,50.45,97600.0,24.465,24.5916,24.4553,24.5673,97600.0
2010-07-22 09:45:00,50.49,50.5,50.38,50.48,58300.0,24.5868,24.5916,24.5332,24.5819,58300.0
2010-07-22 09:50:00,50.48,50.5,50.26,50.5,65900.0,24.5819,24.5916,24.4748,24.5916,65900.0
2010-07-22 09:55:00,50.5,50.5,50.25,50.25,122100.0,24.5916,24.5916,24.4699,24.4699,122100.0
2010-07-22 10:00:00,50.28,50.5,50.28,50.5,125000.0,24.4845,24.5916,24.4845,24.5916,125000.0
2010-07-22 10:05:00,50.5,50.5,50.31,50.39,104100.0,24.5916,24.5916,24.4991,24.5381,104100.0
2010-07-22 10:10:00,50.4,50.45,50.31,50.32,76500.0,24.5429,24.5673,24.4991,24.504,76500.0
2010-07-22 10:15:00,50.31,50.41,50.31,50.37,85100.0,24.4991,24.5478,24.4991,24.5283,85100.0
2010-07-22 10:20:00,50.39,50.45,50.39,50.43,26400.0,24.5381,24.5673,24.5381,24.5576,26400.0
2010-07-22 10:25:00,50.45,50.5,50.43,50.49,53400.0,24.5673,24.5916,24.5576,24.5868,53400.0
2010-07-22 10:30:00,50.49,50.5,50.35,50.35,55100.0,24.5868,24.5916,24.5186,24.5186,55100.0
2010-07-22 10:35:00,50.34,50.48,50.34,50.47,54800.0,24.5137,24.5819,24.5137,24.577,54800.0
2010-07-22 10:40:00,50.48,50.64,50.44,50.63,142700.0,24.5819,24.6598,24.5624,24.6549,142700.0
2010-07-22 10:45:00,50.62,50.75,50.58,50.75,119900.0,24.6501,24.7134,24.6306,24.7134,119900.0
2010-07-22 10:50:00,50.75,50.86,50.7,50.8,154100.0,24.7134,24.7669,24.689,24.7377,154100.0
2010-07-22 10:55:00,50.8,50.85,50.78,50.82,84700.0,24.7377,24.7621,24.728,24.7475,84700.0
2010-07-22 11:00:00,50.81,50.85,50.77,50.8,116500.0,24.7426,24.7621,24.7231,24.7377,116500.0
2010-07-22 11:05:00,50.8,50.82,50.78,50.81,107300.0,24.7377,24.7475,24.728,24.7426,107300.0
2010-07-22 11:10:00,50.81,50.91,50.81,50.9,207800.0,24.7426,24.7913,24.7426,24.7864,207800.0
2010-07-22 11:15:00,50.9,50.94,50.87,50.92,119300.0,24.7864,24.8059,24.7718,24.7962,119300.0
2010-07-22 11:20:00,50.92,50.94,50.85,50.92,75300.0,24.7962,24.8059,24.7621,24.7962,75300.0
2010-07-22 11:25:00,50.94,51.04,50.9,51.02,248000.0,24.8059,24.8546,24.7864,24.8449,248000.0
2010-07-22 11:30:00,51.01,51.09,50.98,51.05,112900.0,24.84,24.879,24.8254,24.8595,112900.0
2010-07-22 11:35:00,51.06,51.08,50.94,50.95,77700.0,24.8643,24.8741,24.8059,24.8108,77700.0
2010-07-22 11:40:00,50.96,51.02,50.94,50.94,81900.0,24.8156,24.8449,24.8059,24.8059,81900.0
2010-07-22 11:45:00,50.93,50.93,50.85,50.89,93700.0,24.801,24.801,24.7621,24.7816,93700.0
2010-07-22 11:50:00,50.89,50.91,50.71,50.83,130700.0,24.7816,24.7913,24.6939,24.7523,130700.0
2010-07-22 11:55:00,50.84,50.99,50.84,50.99,63000.0,24.7572,24.8303,24.7572,24.8303,63000.0
2010-07-22 12:00:00,50.98,51.03,50.94,50.98,60300.0,24.8254,24.8497,24.8059,24.8254,60300.0
2010-07-22 12:05:00,50.98,50.98,50.85,50.88,45100.0,24.8254,24.8254,24.7621,24.7767,45100.0
2010-07-22 12:10:00,50.89,50.91,50.85,50.86,31700.0,24.7816,24.7913,24.7621,24.7669,31700.0
2010-07-22 12:15:00,50.85,50.89,50.81,50.84,22300.0,24.7621,24.7816,24.7426,24.7572,22300.0
2010-07-22 12:20:00,50.84,50.96,50.81,50.88,65700.0,24.7572,24.8156,24.7426,24.7767,65700.0
2010-07-22 12:25:00,50.88,50.88,50.8,50.83,60900.0,24.7767,24.7767,24.7377,24.7523,60900.0
2010-07-22 12:30:00,50.83,50.86,50.81,50.85,19200.0,24.7523,24.7669,24.7426,24.7621,19200.0
2010-07-22 12:35:00,50.85,50.86,50.65,50.77,87400.0,24.7621,24.7669,24.6647,24.7231,87400.0
2010-07-22 12:40:00,50.77,50.85,50.74,50.8,23200.0,24.7231,24.7621,24.7085,24.7377,23200.0
2010-07-22 12:45:00,50.78,50.86,50.77,50.84,21600.0,24.728,24.7669,24.7231,24.7572,21600.0
2010-07-22 12:50:00,50.86,50.86,50.75,50.82,50900.0,24.7669,24.7669,24.7134,24.7475,50900.0
2010-07-22 12:55:00,50.83,50.86,50.77,50.78,23700.0,24.7523,24.7669,24.7231,24.728,23700.0
2010-07-22 13:00:00,50.79,50.86,50.79,50.85,28500.0,24.7329,24.7669,24.7329,24.7621,28500.0
2010-07-22 13:05:00,50.85,50.85,50.83,50.85,12600.0,24.7621,24.7621,24.7523,24.7621,12600.0
2010-07-22 13:10:00,50.85,50.87,50.83,50.83,58700.0,24.7621,24.7718,24.7523,24.7523,58700.0
2010-07-22 13:15:00,50.83,50.87,50.79,50.86,37400.0,24.7523,24.7718,24.7329,24.7669,37400.0
2010-07-22 13:20:00,50.87,50.91,50.84,50.88,26300.0,24.7718,24.7913,24.7572,24.7767,26300.0
2010-07-22 13:25:00,50.87,50.88,50.75,50.78,24000.0,24.7718,24.7767,24.7134,24.728,24000.0
2010-07-22 13:30:00,50.79,50.84,50.78,50.82,19200.0,24.7329,24.7572,24.728,24.7475,19200.0
2010-07-22 13:35:00,50.82,50.83,50.79,50.8,11800.0,24.7475,24.7523,24.7329,24.7377,11800.0
2010-07-22 13:40:00,50.8,50.85,50.75,50.75,34300.0,24.7377,24.7621,24.7134,24.7134,34300.0
2010-07-22 13:45:00,50.76,50.79,50.75,50.78,25400.0,24.7183,24.7329,24.7134,24.728,25400.0
2010-07-22 13:50:00,50.79,50.86,50.76,50.77,22400.0,24.7329,24.7669,24.7183,24.7231,22400.0
2010-07-22 13:55:00,50.77,50.85,50.77,50.85,54500.0,24.7231,24.7621,24.7231,24.7621,54500.0
2010-07-22 14:00:00,50.86,50.86,50.8,50.83,42000.0,24.7669,24.7669,24.7377,24.7523,42000.0
2010-07-22 14:05:00,50.83,50.86,50.81,50.85,50500.0,24.7523,24.7669,24.7426,24.7621,50500.0
2010-07-22 14:10:00,50.85,50.87,50.81,50.82,76100.0,24.7621,24.7718,24.7426,24.7475,76100.0
2010-07-22 14:15:00,50.82,50.85,50.74,50.77,70000.0,24.7475,24.7621,24.7085,24.7231,70000.0
2010-07-22 14:20:00,50.77,50.78,50.73,50.76,20000.0,24.7231,24.728,24.7036,24.7183,20000.0
2010-07-22 14:25:00,50.76,50.86,50.74,50.85,83900.0,24.7183,24.7669,24.7085,24.7621,83900.0
2010-07-22 14:30:00,50.85,50.86,50.75,50.84,42400.0,24.7621,24.7669,24.7134,24.7572,42400.0
2010-07-22 14:35:00,50.84,50.86,50.78,50.82,31400.0,24.7572,24.7669,24.728,24.7475,31400.0
2010-07-22 14:40:00,50.82,50.83,50.77,50.82,18700.0,24.7475,24.7523,24.7231,24.7475,18700.0
2010-07-22 14:45:00,50.82,50.86,50.78,50.86,29600.0,24.7475,24.7669,24.728,24.7669,29600.0
2010-07-22 14:50:00,50.85,50.85,50.8,50.83,32900.0,24.7621,24.7621,24.7377,24.7523,32900.0
2010-07-22 14:55:00,50.83,50.85,50.8,50.84,40700.0,24.7523,24.7621,24.7377,24.7572,40700.0
2010-07-22 15:00:00,50.84,50.85,50.8,50.84,44600.0,24.7572,24.7621,24.7377,24.7572,44600.0
2010-07-22 15:05:00,50.84,50.85,50.78,50.81,45700.0,24.7572,24.7621,24.728,24.7426,45700.0
2010-07-22 15:10:00,50.81,50.84,50.78,50.82,49800.0,24.7426,24.7572,24.728,24.7475,49800.0
2010-07-22 15:15:00,50.82,50.89,50.81,50.85,147000.0,24.7475,24.7816,24.7426,24.7621,147000.0
2010-07-22 15:20:00,50.85,50.88,50.76,50.76,61200.0,24.7621,24.7767,24.7183,24.7183,61200.0
2010-07-22 15:25:00,50.76,50.84,50.74,50.79,95900.0,24.7183,24.7572,24.7085,24.7329,95900.0
2010-07-22 15:30:00,50.81,50.84,50.7,50.74,106900.0,24.7426,24.7572,24.689,24.7085,106900.0
2010-07-22 15:35:00,50.74,50.74,50.56,50.71,206800.0,24.7085,24.7085,24.6209,24.6939,206800.0
2010-07-22 15:40:00,50.72,50.85,50.61,50.84,303700.0,24.6988,24.7621,24.6452,24.7572,303700.0
2010-07-22 15:45:00,50.83,50.83,50.7,50.76,243100.0,24.7523,24.7523,24.689,24.7183,243100.0
2010-07-22 15:50:00,50.75,50.84,50.75,50.82,251800.0,24.7134,24.7572,24.7134,24.7475,251800.0
2010-07-22 15:55:00,50.82,50.9,50.81,50.83,493100.0,24.7475,24.7864,24.7426,24.7523,493100.0
2010-07-23 09:30:00,50.82,50.82,50.42,50.76,182100.0,24.7475,24.7475,24.5527,24.7183,182100.0
2010-07-23 09:35:00,50.79,50.97,50.67,50.95,131500.0,24.7329,24.8205,24.6744,24.8108,131500.0
2010-07-23 09:40:00,50.96,50.96,50.83,50.86,136300.0,24.8156,24.8156,24.7523,24.7669,136300.0
2010-07-23 09:45:00,50.86,50.9,50.83,50.83,122000.0,24.7669,24.7864,24.7523,24.7523,122000.0
2010-07-23 09:50:00,50.83,50.84,50.73,50.79,68400.0,24.7523,24.7572,24.7036,24.7329,68400.0
2010-07-23 09:55:00,50.79,50.8,50.74,50.75,88100.0,24.7329,24.7377,24.7085,24.7134,88100.0
2010-07-23 10:00:00,50.76,50.83,50.68,50.81,75600.0,24.7183,24.7523,24.6793,24.7426,75600.0
2010-07-23 10:05:00,50.82,50.86,50.81,50.84,32400.0,24.7475,24.7669,24.7426,24.7572,32400.0
2010-07-23 10:10:00,50.85,50.86,50.79,50.83,123200.0,24.7621,24.7669,24.7329,24.7523,123200.0
2010-07-23 10:15:00,50.83,50.83,50.78,50.79,43600.0,24.7523,24.7523,24.728,24.7329,43600.0
2010-07-23 10:20:00,50.79,50.8,50.51,50.57,111300.0,24.7329,24.7377,24.5965,24.6257,111300.0
2010-07-23 10:25:00,50.58,50.69,50.57,50.68,50200.0,24.6306,24.6842,24.6257,24.6793,50200.0
2010-07-23 10:30:00,50.68,50.75,50.67,50.74,75500.0,24.6793,24.7134,24.6744,24.7085,75500.0
2010-07-23 10:35:00,50.74,50.8,50.69,50.7,49000.0,24.7085,24.7377,24.6842,24.689,49000.0
2010-07-23 10:40:00,50.7,50.77,50.67,50.74,124300.0,24.689,24.7231,24.6744,24.7085,124300.0
2010-07-23 10:45:00,50.75,50.75,50.65,50.67,53400.0,24.7134,24.7134,24.6647,24.6744,53400.0
2010-07-23 10:50:00,50.66,50.68,50.58,50.59,89600.0,24.6696,24.6793,24.6306,24.6355,89600.0
2010-07-23 10:55:00,50.6,50.68,50.59,50.62,65100.0,24.6403,24.6793,24.6355,24.6501,65100.0
2010-07-23 11:00:00,50.62,50.75,50.62,50.74,75300.0,24.6501,24.7134,24.6501,24.7085,75300.0
2010-07-23 11:05:00,50.75,50.76,50.73,50.76,71200.0,24.7134,24.7183,24.7036,24.7183,71200.0
2010-07-23 11:10:00,50.76,50.81,50.72,50.72,38500.0,24.7183,24.7426,24.6988,24.6988,38500.0
2010-07-23 11:15:00,50.73,50.73,50.66,50.68,32400.0,24.7036,24.7036,24.6696,24.6793,32400.0
2010-07-23 11:20:00,50.68,50.68,50.59,50.59,49600.0,24.6793,24.6793,24.6355,24.6355,49600.0
2010-07-23 11:25:00,50.6,50.64,50.59,50.6,78500.0,24.6403,24.6598,24.6355,24.6403,78500.0
2010-07-23 11:30:00,50.6,50.72,50.6,50.7,100300.0,24.6403,24.6988,24.6403,24.689,100300.0
2010-07-23 11:35:00,50.7,50.71,50.63,50.66,33000.0,24.689,24.6939,24.6549,24.6696,33000.0
2010-07-23 11:40:00,50.66,50.66,50.55,50.59,33000.0,24.6696,24.6696,24.616,24.6355,33000.0
2010-07-23 11:45:00,50.59,50.68,50.56,50.68,49400.0,24.6355,24.6793,24.6209,24.6793,49400.0
2010-07-23 11:50:00,50.69,50.73,50.67,50.7,48100.0,24.6842,24.7036,24.6744,24.689,48100.0
2010-07-23 11:55:00,50.7,50.74,50.61,50.65,61600.0,24.689,24.7085,24.6452,24.6647,61600.0
2010-07-23 12:00:00,50.66,50.78,50.55,50.55,143300.0,24.6696,24.728,24.616,24.616,143300.0
2010-07-23 12:05:00,50.56,50.64,50.56,50.6,52200.0,24.6209,24.6598,24.6209,24.6403,52200.0
2010-07-23 12:10:00,50.6,50.67,50.54,50.63,90200.0,24.6403,24.6744,24.6111,24.6549,90200.0
2010-07-23 12:15:00,50.64,50.66,50.56,50.59,131700.0,24.6598,24.6696,24.6209,24.6355,131700.0
2010-07-23 12:20:00,50.59,50.61,50.5,50.53,115500.0,24.6355,24.6452,24.5916,24.6063,115500.0
2010-07-23 12:25:00,50.53,50.55,50.47,50.48,80600.0,24.6063,24.616,24.577,24.5819,80600.0
2010-07-23 12:30:00,50.49,50.53,50.43,50.53,60200.0,24.5868,24.6063,24.5576,24.6063,60200.0
2010-07-23 12:35:00,50.53,50.53,50.46,50.53,67900.0,24.6063,24.6063,24.5722,24.6063,67900.0
2010-07-23 12:40:00,50.53,50.53,50.33,50.34,69100.0,24.6063,24.6063,24.5089,24.5137,69100.0
2010-07-23 12:45:00,50.33,50.35,50.27,50.33,79200.0,24.5089,24.5186,24.4796,24.5089,79200.0
2010-07-23 12:50:00,50.33,50.4,50.31,50.39,49600.0,24.5089,24.5429,24.4991,24.5381,49600.0
2010-07-23 12:55:00,50.39,50.47,50.39,50.47,22600.0,24.5381,24.577,24.5381,24.577,22600.0
2010-07-23 13:00:00,50.48,50.48,50.42,50.47,47700.0,24.5819,24.5819,24.5527,24.577,47700.0
2010-07-23 13:05:00,50.46,50.5,50.42,50.46,92000.0,24.5722,24.5916,24.5527,24.5722,92000.0
2010-07-23 13:10:00,50.45,50.61,50.45,50.59,96500.0,24.5673,24.6452,24.5673,24.6355,96500.0
2010-07-23 13:15:00,50.59,50.61,50.55,50.55,98100.0,24.6355,24.6452,24.616,24.616,98100.0
2010-07-23 13:20:00,50.55,50.73,50.54,50.72,114600.0,24.616,24.7036,24.6111,24.6988,114600.0
2010-07-23 13:25:00,50.72,50.82,50.57,50.62,174900.0,24.6988,24.7475,24.6257,24.6501,174900.0
2010-07-23 13:30:00,50.62,50.66,50.55,50.64,161500.0,24.6501,24.6696,24.616,24.6598,161500.0
2010-07-23 13:35:00,50.65,50.67,50.6,50.62,38400.0,24.6647,24.6744,24.6403,24.6501,38400.0
2010-07-23 13:40:00,50.64,50.64,50.58,50.6,20200.0,24.6598,24.6598,24.6306,24.6403,20200.0
2010-07-23 13:45:00,50.61,50.63,50.6,50.61,21200.0,24.6452,24.6549,24.6403,24.6452,21200.0
2010-07-23 13:50:00,50.62,50.66,50.62,50.64,39800.0,24.6501,24.6696,24.6501,24.6598,39800.0
2010-07-23 13:55:00,50.65,50.72,50.64,50.72,39200.0,24.6647,24.6988,24.6598,24.6988,39200.0
2010-07-23 14:00:00,50.72,50.88,50.72,50.88,85000.0,24.6988,24.7767,24.6988,24.7767,85000.0
2010-07-23 14:05:00,50.87,50.88,50.76,50.76,68600.0,24.7718,24.7767,24.7183,24.7183,68600.0
2010-07-23 14:10:00,50.76,50.76,50.63,50.65,60500.0,24.7183,24.7183,24.6549,24.6647,60500.0
2010-07-23 14:15:00,50.65,50.69,50.62,50.69,66200.0,24.6647,24.6842,24.6501,24.6842,66200.0
2010-07-23 14:20:00,50.68,50.69,50.63,50.65,56700.0,24.6793,24.6842,24.6549,24.6647,56700.0
2010-07-23 14:25:00,50.65,50.68,50.63,50.68,19400.0,24.6647,24.6793,24.6549,24.6793,19400.0
2010-07-23 14:30:00,50.68,50.68,50.61,50.61,46500.0,24.6793,24.6793,24.6452,24.6452,46500.0
2010-07-23 14:35:00,50.62,50.62,50.56,50.6,59700.0,24.6501,24.6501,24.6209,24.6403,59700.0
2010-07-23 14:40:00,50.59,50.64,50.57,50.6,42900.0,24.6355,24.6598,24.6257,24.6403,42900.0
2010-07-23 14:45:00,50.6,50.64,50.57,50.58,41800.0,24.6403,24.6598,24.6257,24.6306,41800.0
2010-07-23 14:50:00,50.59,50.63,50.58,50.62,61800.0,24.6355,24.6549,24.6306,24.6501,61800.0
2010-07-23 14:55:00,50.63,50.66,50.54,50.56,94900.0,24.6549,24.6696,24.6111,24.6209,94900.0
2010-07-23 15:00:00,50.56,50.57,50.51,50.52,55100.0,24.6209,24.6257,24.5965,24.6014,55100.0
2010-07-23 15:05:00,50.51,50.55,50.47,50.54,99300.0,24.5965,24.616,24.577,24.6111,99300.0
2010-07-23 15:10:00,50.53,50.55,50.45,50.46,88300.0,24.6063,24.616,24.5673,24.5722,88300.0
2010-07-23 15:15:00,50.46,50.56,50.35,50.54,141200.0,24.5722,24.6209,24.5186,24.6111,141200.0
2010-07-23 15:20:00,50.55,50.55,50.46,50.46,111500.0,24.616,24.616,24.5722,24.5722,111500.0
2010-07-23 15:25:00,50.47,50.48,50.4,50.45,160800.0,24.577,24.5819,24.5429,24.5673,160800.0
2010-07-23 15:30:00,50.45,50.52,50.42,50.49,164300.0,24.5673,24.6014,24.5527,24.5868,164300.0
2010-07-23 15:35:00,50.5,50.55,50.34,50.34,154600.0,24.5916,24.616,24.5137,24.5137,154600.0
2010-07-23 15:40:00,50.35,50.41,50.29,50.35,195500.0,24.5186,24.5478,24.4894,24.5186,195500.0
2010-07-23 15:45:00,50.36,50.45,50.36,50.4,239400.0,24.5235,24.5673,24.5235,24.5429,239400.0
2010-07-23 15:50:00,50.4,50.45,50.4,50.43,244300.0,24.5429,24.5673,24.5429,24.5576,244300.0
2010-07-23 15:55:00,50.43,50.67,50.43,50.66,555300.0,24.5576,24.6744,24.5576,24.6696,555300.0
2010-07-26 09:30:00,50.57,50.9,50.57,50.9,92600.0,24.6257,24.7864,24.6257,24.7864,92600.0
2010-07-26 09:35:00,50.9,50.95,50.74,50.86,57200.0,24.7864,24.8108,24.7085,24.7669,57200.0
2010-07-26 09:40:00,50.86,50.94,50.8,50.93,33600.0,24.7669,24.8059,24.7377,24.801,33600.0
2010-07-26 09:45:00,50.93,50.97,50.9,50.96,49800.0,24.801,24.8205,24.7864,24.8156,49800.0
2010-07-26 09:50:00,50.96,50.97,50.92,50.93,39200.0,24.8156,24.8205,24.7962,24.801,39200.0
2010-07-26 09:55:00,50.93,50.97,50.92,50.94,55400.0,24.801,24.8205,24.7962,24.8059,55400.0
2010-07-26 10:00:00,50.96,50.99,50.93,50.93,131800.0,24.8156,24.8303,24.801,24.801,131800.0
2010-07-26 10:05:00,50.94,50.94,50.87,50.91,105500.0,24.8059,24.8059,24.7718,24.7913,105500.0
2010-07-26 10:10:00,50.91,50.93,50.82,50.86,93500.0,24.7913,24.801,24.7475,24.7669,93500.0
2010-07-26 10:15:00,50.87,50.9,50.86,50.88,46700.0,24.7718,24.7864,24.7669,24.7767,46700.0
2010-07-26 10:20:00,50.88,50.9,50.84,50.87,60800.0,24.7767,24.7864,24.7572,24.7718,60800.0
2010-07-26 10:25:00,50.87,50.94,50.86,50.91,39800.0,24.7718,24.8059,24.7669,24.7913,39800.0
2010-07-26 10:30:00,50.91,50.94,50.84,50.88,47200.0,24.7913,24.8059,24.7572,24.7767,47200.0
2010-07-26 10:35:00,50.88,50.94,50.88,50.94,31500.0,24.7767,24.8059,24.7767,24.8059,31500.0
2010-07-26 10:40:00,50.94,50.94,50.88,50.91,31100.0,24.8059,24.8059,24.7767,24.7913,31100.0
2010-07-26 10:45:00,50.9,50.94,50.87,50.94,32400.0,24.7864,24.8059,24.7718,24.8059,32400.0
2010-07-26 10:50:00,50.94,50.94,50.86,50.89,27700.0,24.8059,24.8059,24.7669,24.7816,27700.0
2010-07-26 10:55:00,50.9,50.94,50.89,50.94,41700.0,24.7864,24.8059,24.7816,24.8059,41700.0
2010-07-26 11:00:00,50.93,50.97,50.91,50.91,80400.0,24.801,24.8205,24.7913,24.7913,80400.0
2010-07-26 11:05:00,50.91,50.96,50.89,50.92,85300.0,24.7913,24.8156,24.7816,24.7962,85300.0
2010-07-26 11:10:00,50.92,50.95,50.86,50.86,50000.0,24.7962,24.8108,24.7669,24.7669,50000.0
2010-07-26 11:15:00,50.86,50.94,50.86,50.93,39900.0,24.7669,24.8059,24.7669,24.801,39900.0
2010-07-26 11:20:00,50.94,50.98,50.94,50.97,27100.0,24.8059,24.8254,24.8059,24.8205,27100.0
2010-07-26 11:25:00,50.98,50.99,50.93,50.94,51500.0,24.8254,24.8303,24.801,24.8059,51500.0
2010-07-26 11:30:00,50.94,50.96,50.92,50.94,25400.0,24.8059,24.8156,24.7962,24.8059,25400.0
2010-07-26 11:35:00,50.94,50.96,50.93,50.95,19500.0,24.8059,24.8156,24.801,24.8108,19500.0
2010-07-26 11:40:00,50.95,50.95,50.91,50.91,49700.0,24.8108,24.8108,24.7913,24.7913,49700.0
2010-07-26 11:45:00,50.9,50.95,50.9,50.92,89700.0,24.7864,24.8108,24.7864,24.7962,89700.0
2010-07-26 11:50:00,50.93,50.93,50.89,50.9,42500.0,24.801,24.801,24.7816,24.7864,42500.0
2010-07-26 11:55:00,50.9,50.93,50.9,50.92,17900.0,24.7864,24.801,24.7864,24.7962,17900.0
2010-07-26 12:00:00,50.92,50.94,50.9,50.9,34400.0,24.7962,24.8059,24.7864,24.7864,34400.0
2010-07-26 12:05:00,50.9,50.93,50.86,50.93,31100.0,24.7864,24.801,24.7669,24.801,31100.0
2010-07-26 12:10:00,50.93,50.95,50.92,50.93,12000.0,24.801,24.8108,24.7962,24.801,12000.0
2010-07-26 12:15:00,50.93,50.97,50.91,50.95,21600.0,24.801,24.8205,24.7913,24.8108,21600.0
2010-07-26 12:20:00,50.96,50.97,50.95,50.96,21000.0,24.8156,24.8205,24.8108,24.8156,21000.0
2010-07-26 12:25:00,50.97,50.97,50.95,50.96,12400.0,24.8205,24.8205,24.8108,24.8156,12400.0
2010-07-26 12:30:00,50.96,50.98,50.95,50.97,17000.0,24.8156,24.8254,24.8108,24.8205,17000.0
2010-07-26 12:35:00,50.98,50.99,50.97,50.98,16300.0,24.8254,24.8303,24.8205,24.8254,16300.0
2010-07-26 12:40:00,50.99,50.99,50.96,50.96,24900.0,24.8303,24.8303,24.8156,24.8156,24900.0
2010-07-26 12:45:00,50.95,50.99,50.95,50.96,39700.0,24.8108,24.8303,24.8108,24.8156,39700.0
2010-07-26 12:50:00,50.96,50.97,50.92,50.96,24200.0,24.8156,24.8205,24.7962,24.8156,24200.0
2010-07-26 12:55:00,50.95,50.98,50.93,50.98,32300.0,24.8108,24.8254,24.801,24.8254,32300.0
2010-07-26 13:00:00,50.98,50.99,50.97,50.97,14100.0,24.8254,24.8303,24.8205,24.8205,14100.0
2010-07-26 13:05:00,50.98,50.98,50.95,50.95,17200.0,24.8254,24.8254,24.8108,24.8108,17200.0
2010-07-26 13:10:00,50.96,50.98,50.96,50.97,21600.0,24.8156,24.8254,24.8156,24.8205,21600.0
2010-07-26 13:15:00,50.96,50.97,50.94,50.94,61800.0,24.8156,24.8205,24.8059,24.8059,61800.0
2010-07-26 13:20:00,50.94,50.96,50.94,50.95,11400.0,24.8059,24.8156,24.8059,24.8108,11400.0
2010-07-26 13:25:00,50.94,50.97,50.91,50.97,42100.0,24.8059,24.8205,24.7913,24.8205,42100.0
2010-07-26 13:30:00,50.96,50.98,50.96,50.98,26800.0,24.8156,24.8254,24.8156,24.8254,26800.0
2010-07-26 13:35:00,50.97,50.97,50.94,50.94,29900.0,24.8205,24.8205,24.8059,24.8059,29900.0
2010-07-26 13:40:00,50.94,50.97,50.94,50.96,11700.0,24.8059,24.8205,24.8059,24.8156,11700.0
2010-07-26 13:45:00,50.97,50.98,50.96,50.98,28700.0,24.8205,24.8254,24.8156,24.8254,28700.0
2010-07-26 13:50:00,50.98,50.99,50.97,50.99,24800.0,24.8254,24.8303,24.8205,24.8303,24800.0
2010-07-26 13:55:00,50.99,50.99,50.98,50.99,32500.0,24.8303,24.8303,24.8254,24.8303,32500.0
2010-07-26 14:00:00,50.99,50.99,50.98,50.99,24800.0,24.8303,24.8303,24.8254,24.8303,24800.0
2010-07-26 14:05:00,50.99,51.0,50.96,50.97,45600.0,24.8303,24.8351,24.8156,24.8205,45600.0
2010-07-26 14:10:00,50.97,51.03,50.97,50.99,109500.0,24.8205,24.8497,24.8205,24.8303,109500.0
2010-07-26 14:15:00,50.99,51.0,50.98,51.0,11700.0,24.8303,24.8351,24.8254,24.8351,11700.0
2010-07-26 14:20:00,50.99,51.02,50.96,50.96,27500.0,24.8303,24.8449,24.8156,24.8156,27500.0
2010-07-26 14:25:00,50.96,50.97,50.94,50.94,12700.0,24.8156,24.8205,24.8059,24.8059,12700.0
2010-07-26 14:30:00,50.95,50.95,50.94,50.94,27500.0,24.8108,24.8108,24.8059,24.8059,27500.0
2010-07-26 14:35:00,50.94,50.98,50.94,50.96,83100.0,24.8059,24.8254,24.8059,24.8156,83100.0
2010-07-26 14:40:00,50.95,50.98,50.94,50.94,57900.0,24.8108,24.8254,24.8059,24.8059,57900.0
2010-07-26 14:45:00,50.94,50.95,50.94,50.95,25100.0,24.8059,24.8108,24.8059,24.8108,25100.0
2010-07-26 14:50:00,50.95,51.0,50.94,50.94,108700.0,24.8108,24.8351,24.8059,24.8059,108700.0
2010-07-26 14:55:00,50.94,50.99,50.94,50.97,50000.0,24.8059,24.8303,24.8059,24.8205,50000.0
2010-07-26 15:00:00,50.97,51.0,50.95,50.98,65500.0,24.8205,24.8351,24.8108,24.8254,65500.0
2010-07-26 15:05:00,50.98,51.02,50.98,51.0,40800.0,24.8254,24.8449,24.8254,24.8351,40800.0
2010-07-26 15:10:00,51.0,51.1,51.0,51.08,135900.0,24.8351,24.8838,24.8351,24.8741,135900.0
2010-07-26 15:15:00,51.09,51.1,51.05,51.05,79300.0,24.879,24.8838,24.8595,24.8595,79300.0
2010-07-26 15:20:00,51.05,51.11,51.05,51.1,106700.0,24.8595,24.8887,24.8595,24.8838,106700.0
2010-07-26 15:25:00,51.1,51.17,51.09,51.1,147600.0,24.8838,24.9179,24.879,24.8838,147600.0
2010-07-26 15:30:00,51.11,51.12,51.05,51.08,106500.0,24.8887,24.8936,24.8595,24.8741,106500.0
2010-07-26 15:35:00,51.08,51.16,51.06,51.13,179000.0,24.8741,24.913,24.8643,24.8984,179000.0
2010-07-26 15:40:00,51.13,51.23,51.12,51.2,233500.0,24.8984,24.9471,24.8936,24.9325,233500.0
2010-07-26 15:45:00,51.21,51.22,51.13,51.16,169400.0,24.9374,24.9423,24.8984,24.913,169400.0
2010-07-26 15:50:00,51.17,51.21,51.14,51.14,230300.0,24.9179,24.9374,24.9033,24.9033,230300.0
2010-07-26 15:55:00,51.14,51.21,51.14,51.19,249900.0,24.9033,24.9374,24.9033,24.9276,249900.0
2010-07-27 09:30:00,51.26,51.26,51.12,51.22,159700.0,24.9617,24.9617,24.8936,24.9423,159700.0
2010-07-27 09:35:00,51.24,51.37,51.19,51.27,140300.0,24.952,25.0153,24.9276,24.9666,140300.0
2010-07-27 09:40:00,51.26,51.29,51.03,51.08,107900.0,24.9617,24.9763,24.8497,24.8741,107900.0
2010-07-27 09:45:00,51.08,51.12,50.94,51.09,144200.0,24.8741,24.8936,24.8059,24.879,144200.0
2010-07-27 09:50:00,51.08,51.12,51.03,51.1,78600.0,24.8741,24.8936,24.8497,24.8838,78600.0
2010-07-27 09:55:00,51.09,51.16,51.02,51.06,69000.0,24.879,24.913,24.8449,24.8643,69000.0
2010-07-27 10:00:00,51.05,51.38,51.02,51.26,119100.0,24.8595,25.0202,24.8449,24.9617,119100.0
2010-07-27 10:05:00,51.24,51.25,51.17,51.23,61700.0,24.952,24.9569,24.9179,24.9471,61700.0
2010-07-27 10:10:00,51.24,51.33,51.24,51.31,50900.0,24.952,24.9958,24.952,24.9861,50900.0
2010-07-27 10:15:00,51.31,51.38,51.31,51.37,48700.0,24.9861,25.0202,24.9861,25.0153,48700.0
2010-07-27 10:20:00,51.37,51.37,51.2,51.21,51800.0,25.0153,25.0153,24.9325,24.9374,51800.0
2010-07-27 10:25:00,51.21,51.23,51.15,51.18,45600.0,24.9374,24.9471,24.9082,24.9228,45600.0
2010-07-27 10:30:00,51.19,51.22,51.17,51.2,47200.0,24.9276,24.9423,24.9179,24.9325,47200.0
2010-07-27 10:35:00,51.21,51.23,51.15,51.16,45400.0,24.9374,24.9471,24.9082,24.913,45400.0
2010-07-27 10:40:00,51.16,51.24,51.16,51.19,39100.0,24.913,24.952,24.913,24.9276,39100.0
2010-07-27 10:45:00,51.19,51.23,51.17,51.23,47900.0,24.9276,24.9471,24.9179,24.9471,47900.0
2010-07-27 10:50:00,51.22,51.24,51.19,51.21,68100.0,24.9423,24.952,24.9276,24.9374,68100.0
2010-07-27 10:55:00,51.2,51.3,51.2,51.26,63800.0,24.9325,24.9812,24.9325,24.9617,63800.0
2010-07-27 11:00:00,51.26,51.3,51.21,51.27,47500.0,24.9617,24.9812,24.9374,24.9666,47500.0
2010-07-27 11:05:00,51.26,51.31,51.22,51.29,80400.0,24.9617,24.9861,24.9423,24.9763,80400.0
2010-07-27 11:10:00,51.28,51.37,51.28,51.34,54900.0,24.9715,25.0153,24.9715,25.0007,54900.0
2010-07-27 11:15:00,51.34,51.37,51.23,51.25,108900.0,25.0007,25.0153,24.9471,24.9569,108900.0
2010-07-27 11:20:00,51.25,51.26,51.17,51.17,140800.0,24.9569,24.9617,24.9179,24.9179,140800.0
2010-07-27 11:25:00,51.17,51.23,51.1,51.12,106400.0,24.9179,24.9471,24.8838,24.8936,106400.0
2010-07-27 11:30:00,51.13,51.13,51.04,51.07,99600.0,24.8984,24.8984,24.8546,24.8692,99600.0
2010-07-27 11:35:00,51.08,51.15,51.07,51.13,76900.0,24.8741,24.9082,24.8692,24.8984,76900.0
2010-07-27 11:40:00,51.13,51.13,51.06,51.08,95000.0,24.8984,24.8984,24.8643,24.8741,95000.0
2010-07-27 11:45:00,51.08,51.1,51.06,51.09,45000.0,24.8741,24.8838,24.8643,24.879,45000.0
2010-07-27 11:50:00,51.08,51.14,51.07,51.12,120000.0,24.8741,24.9033,24.8692,24.8936,120000.0
2010-07-27 11:55:00,51.12,51.12,51.05,51.08,97300.0,24.8936,24.8936,24.8595,24.8741,97300.0
2010-07-27 12:00:00,51.09,51.12,51.08,51.12,106900.0,24.879,24.8936,24.8741,24.8936,106900.0
2010-07-27 12:05:00,51.11,51.17,51.1,51.16,58700.0,24.8887,24.9179,24.8838,24.913,58700.0
2010-07-27 12:10:00,51.17,51.21,51.14,51.16,104800.0,24.9179,24.9374,24.9033,24.913,104800.0
2010-07-27 12:15:00,51.17,51.2,51.15,51.17,92200.0,24.9179,24.9325,24.9082,24.9179,92200.0
2010-07-27 12:20:00,51.17,51.17,51.09,51.09,66300.0,24.9179,24.9179,24.879,24.879,66300.0
2010-07-27 12:25:00,51.09,51.15,51.07,51.08,63800.0,24.879,24.9082,24.8692,24.8741,63800.0
2010-07-27 12:30:00,51.09,51.09,51.04,51.08,53100.0,24.879,24.879,24.8546,24.8741,53100.0
2010-07-27 12:35:00,51.08,51.13,51.08,51.13,30900.0,24.8741,24.8984,24.8741,24.8984,30900.0
2010-07-27 12:40:00,51.13,51.15,51.12,51.12,49400.0,24.8984,24.9082,24.8936,24.8936,49400.0
2010-07-27 12:45:00,51.12,51.15,51.1,51.1,77400.0,24.8936,24.9082,24.8838,24.8838,77400.0
2010-07-27 12:50:00,51.1,51.12,51.02,51.06,89600.0,24.8838,24.8936,24.8449,24.8643,89600.0
2010-07-27 12:55:00,51.05,51.1,51.03,51.08,38500.0,24.8595,24.8838,24.8497,24.8741,38500.0
2010-07-27 13:00:00,51.07,51.12,51.07,51.12,62900.0,24.8692,24.8936,24.8692,24.8936,62900.0
2010-07-27 13:05:00,51.11,51.13,51.08,51.12,60200.0,24.8887,24.8984,24.8741,24.8936,60200.0
2010-07-27 13:10:00,51.12,51.14,51.1,51.1,44800.0,24.8936,24.9033,24.8838,24.8838,44800.0
2010-07-27 13:15:00,51.1,51.16,51.07,51.14,84100.0,24.8838,24.913,24.8692,24.9033,84100.0
2010-07-27 13:20:00,51.14,51.15,51.09,51.14,56700.0,24.9033,24.9082,24.879,24.9033,56700.0
2010-07-27 13:25:00,51.14,51.16,51.09,51.13,70600.0,24.9033,24.913,24.879,24.8984,70600.0
2010-07-27 13:30:00,51.12,51.13,51.07,51.07,67100.0,24.8936,24.8984,24.8692,24.8692,67100.0
2010-07-27 13:35:00,51.07,51.08,51.01,51.05,35400.0,24.8692,24.8741,24.84,24.8595,35400.0
2010-07-27 13:40:00,51.06,51.07,51.03,51.06,66500.0,24.8643,24.8692,24.8497,24.8643,66500.0
2010-07-27 13:45:00,51.06,51.19,51.05,51.16,93100.0,24.8643,24.9276,24.8595,24.913,93100.0
2010-07-27 13:50:00,51.16,51.18,51.14,51.17,31800.0,24.913,24.9228,24.9033,24.9179,31800.0
2010-07-27 13:55:00,51.17,51.24,51.17,51.19,54000.0,24.9179,24.952,24.9179,24.9276,54000.0
2010-07-27 14:00:00,51.19,51.23,51.14,51.15,45200.0,24.9276,24.9471,24.9033,24.9082,45200.0
2010-07-27 14:05:00,51.14,51.18,51.1,51.16,45900.0,24.9033,24.9228,24.8838,24.913,45900.0
2010-07-27 14:10:00,51.17,51.17,51.11,51.16,43000.0,24.9179,24.9179,24.8887,24.913,43000.0
2010-07-27 14:15:00,51.16,51.22,51.1,51.21,94100.0,24.913,24.9423,24.8838,24.9374,94100.0
2010-07-27 14:20:00,51.2,51.2,51.13,51.16,75100.0,24.9325,24.9325,24.8984,24.913,75100.0
2010-07-27 14:25:00,51.15,51.15,51.1,51.12,36500.0,24.9082,24.9082,24.8838,24.8936,36500.0
2010-07-27 14:30:00,51.13,51.18,51.13,51.15,33600.0,24.8984,24.9228,24.8984,24.9082,33600.0
2010-07-27 14:35:00,51.14,51.15,51.1,51.13,37200.0,24.9033,24.9082,24.8838,24.8984,37200.0
2010-07-27 14:40:00,51.13,51.15,51.11,51.14,27400.0,24.8984,24.9082,24.8887,24.9033,27400.0
2010-07-27 14:45:00,51.13,51.17,51.11,51.13,38000.0,24.8984,24.9179,24.8887,24.8984,38000.0
2010-07-27 14:50:00,51.12,51.14,51.05,51.07,54100.0,24.8936,24.9033,24.8595,24.8692,54100.0
2010-07-27 14:55:00,51.07,51.15,51.06,51.14,31900.0,24.8692,24.9082,24.8643,24.9033,31900.0
2010-07-27 15:00:00,51.15,51.18,51.13,51.18,68300.0,24.9082,24.9228,24.8984,24.9228,68300.0
2010-07-27 15:05:00,51.17,51.23,51.17,51.2,77200.0,24.9179,24.9471,24.9179,24.9325,77200.0
2010-07-27 15:10:00,51.21,51.23,51.14,51.14,51700.0,24.9374,24.9471,24.9033,24.9033,51700.0
2010-07-27 15:15:00,51.15,51.21,51.13,51.21,50200.0,24.9082,24.9374,24.8984,24.9374,50200.0
2010-07-27 15:20:00,51.2,51.24,51.18,51.19,74300.0,24.9325,24.952,24.9228,24.9276,74300.0
2010-07-27 15:25:00,51.2,51.29,51.2,51.26,132200.0,24.9325,24.9763,24.9325,24.9617,132200.0
2010-07-27 15:30:00,51.26,51.26,51.16,51.19,66500.0,24.9617,24.9617,24.913,24.9276,66500.0
2010-07-27 15:35:00,51.19,51.3,51.17,51.23,130700.0,24.9276,24.9812,24.9179,24.9471,130700.0
2010-07-27 15:40:00,51.23,51.28,51.21,51.24,142300.0,24.9471,24.9715,24.9374,24.952,142300.0
2010-07-27 15:45:00,51.24,51.24,51.19,51.23,170800.0,24.952,24.952,24.9276,24.9471,170800.0
2010-07-27 15:50:00,51.23,51.26,51.21,51.24,153300.0,24.9471,24.9617,24.9374,24.952,153300.0
2010-07-27 15:55:00,51.23,51.36,51.23,51.32,519300.0,24.9471,25.0104,24.9471,24.991,519300.0
2010-07-28 09:30:00,51.36,51.36,51.06,51.11,87200.0,25.0104,25.0104,24.8643,24.8887,87200.0
2010-07-28 09:35:00,51.12,51.3,51.09,51.22,57100.0,24.8936,24.9812,24.879,24.9423,57100.0
2010-07-28 09:40:00,51.18,51.4,51.17,51.31,64800.0,24.9228,25.0299,24.9179,24.9861,64800.0
2010-07-28 09:45:00,51.31,51.37,51.3,51.32,50300.0,24.9861,25.0153,24.9812,24.991,50300.0
2010-07-28 09:50:00,51.31,51.34,51.21,51.21,56300.0,24.9861,25.0007,24.9374,24.9374,56300.0
2010-07-28 09:55:00,51.21,51.35,51.2,51.35,38800.0,24.9374,25.0056,24.9325,25.0056,38800.0
2010-07-28 10:00:00,51.33,51.45,51.33,51.41,83300.0,24.9958,25.0543,24.9958,25.0348,83300.0
2010-07-28 10:05:00,51.41,51.41,51.15,51.15,177600.0,25.0348,25.0348,24.9082,24.9082,177600.0
2010-07-28 10:10:00,51.16,51.17,51.13,51.17,86400.0,24.913,24.9179,24.8984,24.9179,86400.0
2010-07-28 10:15:00,51.17,51.18,51.13,51.14,102800.0,24.9179,24.9228,24.8984,24.9033,102800.0
2010-07-28 10:20:00,51.14,51.15,51.11,51.14,32800.0,24.9033,24.9082,24.8887,24.9033,32800.0
2010-07-28 10:25:00,51.13,51.17,51.09,51.13,59200.0,24.8984,24.9179,24.879,24.8984,59200.0
2010-07-28 10:30:00,51.13,51.16,51.08,51.15,77500.0,24.8984,24.913,24.8741,24.9082,77500.0
2010-07-28 10:35:00,51.15,51.2,51.13,51.15,46300.0,24.9082,24.9325,24.8984,24.9082,46300.0
2010-07-28 10:40:00,51.15,51.23,51.13,51.22,39600.0,24.9082,24.9471,24.8984,24.9423,39600.0
2010-07-28 10:45:00,51.23,51.33,51.22,51.32,34600.0,24.9471,24.9958,24.9423,24.991,34600.0
2010-07-28 10:50:00,51.32,51.33,51.28,51.28,36000.0,24.991,24.9958,24.9715,24.9715,36000.0
2010-07-28 10:55:00,51.29,51.34,51.28,51.33,33000.0,24.9763,25.0007,24.9715,24.9958,33000.0
2010-07-28 11:00:00,51.33,51.34,51.2,51.21,58700.0,24.9958,25.0007,24.9325,24.9374,58700.0
2010-07-28 11:05:00,51.21,51.21,51.15,51.15,55800.0,24.9374,24.9374,24.9082,24.9082,55800.0
2010-07-28 11:10:00,51.16,51.2,51.14,51.2,46100.0,24.913,24.9325,24.9033,24.9325,46100.0
2010-07-28 11:15:00,51.19,51.24,51.17,51.18,32000.0,24.9276,24.952,24.9179,24.9228,32000.0
2010-07-28 11:20:00,51.18,51.22,51.15,51.2,45400.0,24.9228,24.9423,24.9082,24.9325,45400.0
2010-07-28 11:25:00,51.2,51.24,51.19,51.21,23200.0,24.9325,24.952,24.9276,24.9374,23200.0
2010-07-28 11:30:00,51.21,51.25,51.18,51.25,35100.0,24.9374,24.9569,24.9228,24.9569,35100.0
2010-07-28 11:35:00,51.25,51.33,51.25,51.29,28800.0,24.9569,24.9958,24.9569,24.9763,28800.0
2010-07-28 11:40:00,51.29,51.33,51.15,51.26,33100.0,24.9763,24.9958,24.9082,24.9617,33100.0
2010-07-28 11:45:00,51.26,51.32,51.25,51.28,20300.0,24.9617,24.991,24.9569,24.9715,20300.0
2010-07-28 11:50:00,51.27,51.32,51.26,51.27,43400.0,24.9666,24.991,24.9617,24.9666,43400.0
2010-07-28 11:55:00,51.28,51.33,51.28,51.33,16500.0,24.9715,24.9958,24.9715,24.9958,16500.0
2010-07-28 12:00:00,51.32,51.35,51.26,51.27,35000.0,24.991,25.0056,24.9617,24.9666,35000.0
2010-07-28 12:05:00,51.27,51.31,51.26,51.31,19200.0,24.9666,24.9861,24.9617,24.9861,19200.0
2010-07-28 12:10:00,51.31,51.32,51.26,51.26,74500.0,24.9861,24.991,24.9617,24.9617,74500.0
2010-07-28 12:15:00,51.25,51.26,51.21,51.21,50000.0,24.9569,24.9617,24.9374,24.9374,50000.0
2010-07-28 12:20:00,51.22,51.27,51.22,51.27,20000.0,24.9423,24.9666,24.9423,24.9666,20000.0
2010-07-28 12:25:00,51.27,51.31,51.26,51.26,30000.0,24.9666,24.9861,24.9617,24.9617,30000.0
2010-07-28 12:30:00,51.27,51.27,51.24,51.26,48100.0,24.9666,24.9666,24.952,24.9617,48100.0
2010-07-28 12:35:00,51.26,51.28,51.25,51.26,48600.0,24.9617,24.9715,24.9569,24.9617,48600.0
2010-07-28 12:40:00,51.26,51.33,51.26,51.33,24900.0,24.9617,24.9958,24.9617,24.9958,24900.0
2010-07-28 12:45:00,51.33,51.33,51.26,51.26,31200.0,24.9958,24.9958,24.9617,24.9617,31200.0
2010-07-28 12:50:00,51.26,51.31,51.25,51.26,25300.0,24.9617,24.9861,24.9569,24.9617,25300.0
2010-07-28 12:55:00,51.27,51.33,51.26,51.32,13100.0,24.9666,24.9958,24.9617,24.991,13100.0
2010-07-28 13:00:00,51.32,51.35,51.29,51.33,38000.0,24.991,25.0056,24.9763,24.9958,38000.0
2010-07-28 13:05:00,51.32,51.38,51.31,51.38,60400.0,24.991,25.0202,24.9861,25.0202,60400.0
2010-07-28 13:10:00,51.37,51.42,51.31,51.41,70200.0,25.0153,25.0396,24.9861,25.0348,70200.0
2010-07-28 13:15:00,51.41,51.42,51.36,51.4,18800.0,25.0348,25.0396,25.0104,25.0299,18800.0
2010-07-28 13:20:00,51.39,51.4,51.32,51.35,34400.0,25.025,25.0299,24.991,25.0056,34400.0
2010-07-28 13:25:00,51.36,51.36,51.33,51.34,40500.0,25.0104,25.0104,24.9958,25.0007,40500.0
2010-07-28 13:30:00,51.34,51.34,51.24,51.27,44100.0,25.0007,25.0007,24.952,24.9666,44100.0
2010-07-28 13:35:00,51.27,51.27,51.17,51.18,35600.0,24.9666,24.9666,24.9179,24.9228,35600.0
2010-07-28 13:40:00,51.17,51.23,51.17,51.23,31300.0,24.9179,24.9471,24.9179,24.9471,31300.0
2010-07-28 13:45:00,51.23,51.28,51.21,51.25,46100.0,24.9471,24.9715,24.9374,24.9569,46100.0
2010-07-28 13:50:00,51.25,51.29,51.24,51.28,22300.0,24.9569,24.9763,24.952,24.9715,22300.0
2010-07-28 13:55:00,51.29,51.29,51.24,51.28,32200.0,24.9763,24.9763,24.952,24.9715,32200.0
2010-07-28 14:00:00,51.29,51.29,51.23,51.29,39300.0,24.9763,24.9763,24.9471,24.9763,39300.0
2010-07-28 14:05:00,51.29,51.37,51.29,51.34,30300.0,24.9763,25.0153,24.9763,25.0007,30300.0
2010-07-28 14:10:00,51.35,51.39,51.31,51.32,29200.0,25.0056,25.025,24.9861,24.991,29200.0
2010-07-28 14:15:00,51.32,51.32,51.18,51.18,50000.0,24.991,24.991,24.9228,24.9228,50000.0
2010-07-28 14:20:00,51.18,51.18,51.1,51.12,106600.0,24.9228,24.9228,24.8838,24.8936,106600.0
2010-07-28 14:25:00,51.13,51.13,51.08,51.08,58900.0,24.8984,24.8984,24.8741,24.8741,58900.0
2010-07-28 14:30:00,51.09,51.11,51.07,51.1,46800.0,24.879,24.8887,24.8692,24.8838,46800.0
2010-07-28 14:35:00,51.1,51.12,51.05,51.06,47700.0,24.8838,24.8936,24.8595,24.8643,47700.0
2010-07-28 14:40:00,51.06,51.07,51.02,51.03,40200.0,24.8643,24.8692,24.8449,24.8497,40200.0
2010-07-28 14:45:00,51.03,51.04,50.99,50.99,38400.0,24.8497,24.8546,24.8303,24.8303,38400.0
2010-07-28 14:50:00,51.01,51.12,51.01,51.12,41900.0,24.84,24.8936,24.84,24.8936,41900.0
2010-07-28 14:55:00,51.12,51.13,51.08,51.08,60700.0,24.8936,24.8984,24.8741,24.8741,60700.0
2010-07-28 15:00:00,51.09,51.13,51.0,51.03,59100.0,24.879,24.8984,24.8351,24.8497,59100.0
2010-07-28 15:05:00,51.03,51.06,50.95,50.99,90600.0,24.8497,24.8643,24.8108,24.8303,90600.0
2010-07-28 15:10:00,50.98,51.06,50.9,51.05,82500.0,24.8254,24.8643,24.7864,24.8595,82500.0
2010-07-28 15:15:00,51.04,51.06,50.94,50.97,154600.0,24.8546,24.8643,24.8059,24.8205,154600.0
2010-07-28 15:20:00,50.98,51.0,50.95,50.99,71400.0,24.8254,24.8351,24.8108,24.8303,71400.0
2010-07-28 15:25:00,50.99,51.01,50.95,51.0,111200.0,24.8303,24.84,24.8108,24.8351,111200.0
2010-07-28 15:30:00,51.01,51.07,51.01,51.03,141400.0,24.84,24.8692,24.84,24.8497,141400.0
2010-07-28 15:35:00,51.03,51.03,50.96,50.96,70300.0,24.8497,24.8497,24.8156,24.8156,70300.0
2010-07-28 15:40:00,50.96,51.04,50.93,51.01,102500.0,24.8156,24.8546,24.801,24.84,102500.0
2010-07-28 15:45:00,51.02,51.07,50.98,51.04,145800.0,24.8449,24.8692,24.8254,24.8546,145800.0
2010-07-28 15:50:00,51.05,51.08,50.98,51.01,148200.0,24.8595,24.8741,24.8254,24.84,148200.0
2010-07-28 15:55:00,51.02,51.08,50.97,51.01,255700.0,24.8449,24.8741,24.8205,24.84,255700.0
2010-07-29 09:30:00,51.16,51.36,51.16,51.28,100200.0,24.913,25.0104,24.913,24.9715,100200.0
2010-07-29 09:35:00,51.31,51.36,51.28,51.35,68800.0,24.9861,25.0104,24.9715,25.0056,68800.0
2010-07-29 09:40:00,51.35,51.44,51.31,51.44,58300.0,25.0056,25.0494,24.9861,25.0494,58300.0
2010-07-29 09:45:00,51.44,51.5,51.35,51.35,67300.0,25.0494,25.0786,25.0056,25.0056,67300.0
2010-07-29 09:50:00,51.35,51.49,51.34,51.4,49900.0,25.0056,25.0737,25.0007,25.0299,49900.0
2010-07-29 09:55:00,51.41,51.41,51.35,51.36,35500.0,25.0348,25.0348,25.0056,25.0104,35500.0
2010-07-29 10:00:00,51.36,51.47,51.36,51.45,59900.0,25.0104,25.064,25.0104,25.0543,59900.0
2010-07-29 10:05:00,51.45,51.5,51.39,51.48,79300.0,25.0543,25.0786,25.025,25.0689,79300.0
2010-07-29 10:10:00,51.48,51.55,51.48,51.52,89700.0,25.0689,25.103,25.0689,25.0883,89700.0
2010-07-29 10:15:00,51.52,51.55,51.48,51.52,72700.0,25.0883,25.103,25.0689,25.0883,72700.0
2010-07-29 10:20:00,51.52,51.52,51.37,51.38,47100.0,25.0883,25.0883,25.0153,25.0202,47100.0
2010-07-29 10:25:00,51.38,51.39,51.27,51.28,45400.0,25.0202,25.025,24.9666,24.9715,45400.0
2010-07-29 10:30:00,51.28,51.38,51.24,51.38,63800.0,24.9715,25.0202,24.952,25.0202,63800.0
2010-07-29 10:35:00,51.39,51.45,51.35,51.41,56300.0,25.025,25.0543,25.0056,25.0348,56300.0
2010-07-29 10:40:00,51.41,51.43,51.29,51.33,97900.0,25.0348,25.0445,24.9763,24.9958,97900.0
2010-07-29 10:45:00,51.33,51.39,51.3,51.38,108700.0,24.9958,25.025,24.9812,25.0202,108700.0
2010-07-29 10:50:00,51.38,51.4,51.34,51.4,70200.0,25.0202,25.0299,25.0007,25.0299,70200.0
2010-07-29 10:55:00,51.4,51.45,51.38,51.38,43700.0,25.0299,25.0543,25.0202,25.0202,43700.0
2010-07-29 11:00:00,51.38,51.39,51.28,51.3,93500.0,25.0202,25.025,24.9715,24.9812,93500.0
2010-07-29 11:05:00,51.3,51.3,51.16,51.18,35400.0,24.9812,24.9812,24.913,24.9228,35400.0
2010-07-29 11:10:00,51.18,51.26,51.16,51.23,50000.0,24.9228,24.9617,24.913,24.9471,50000.0
2010-07-29 11:15:00,51.23,51.24,51.12,51.13,92200.0,24.9471,24.952,24.8936,24.8984,92200.0
2010-07-29 11:20:00,51.13,51.14,51.02,51.05,88500.0,24.8984,24.9033,24.8449,24.8595,88500.0
2010-07-29 11:25:00,51.05,51.05,50.97,51.0,68000.0,24.8595,24.8595,24.8205,24.8351,68000.0
2010-07-29 11:30:00,50.99,50.99,50.87,50.96,75700.0,24.8303,24.8303,24.7718,24.8156,75700.0
2010-07-29 11:35:00,50.95,51.02,50.92,51.0,75100.0,24.8108,24.8449,24.7962,24.8351,75100.0
2010-07-29 11:40:00,51.0,51.02,50.99,51.01,41500.0,24.8351,24.8449,24.8303,24.84,41500.0
2010-07-29 11:45:00,51.02,51.04,50.97,50.97,54200.0,24.8449,24.8546,24.8205,24.8205,54200.0
2010-07-29 11:50:00,50.98,51.01,50.89,50.92,67400.0,24.8254,24.84,24.7816,24.7962,67400.0
2010-07-29 11:55:00,50.92,50.92,50.84,50.87,43900.0,24.7962,24.7962,24.7572,24.7718,43900.0
2010-07-29 12:00:00,50.87,50.89,50.78,50.82,74000.0,24.7718,24.7816,24.728,24.7475,74000.0
2010-07-29 12:05:00,50.83,50.88,50.78,50.85,45900.0,24.7523,24.7767,24.728,24.7621,45900.0
2010-07-29 12:10:00,50.86,50.97,50.82,50.97,52600.0,24.7669,24.8205,24.7475,24.8205,52600.0
2010-07-29 12:15:00,50.96,51.02,50.95,50.99,51100.0,24.8156,24.8449,24.8108,24.8303,51100.0
2010-07-29 12:20:00,50.99,51.05,50.99,51.04,61500.0,24.8303,24.8595,24.8303,24.8546,61500.0
2010-07-29 12:25:00,51.04,51.05,51.01,51.04,41900.0,24.8546,24.8595,24.84,24.8546,41900.0
2010-07-29 12:30:00,51.03,51.05,50.98,50.99,33000.0,24.8497,24.8595,24.8254,24.8303,33000.0
2010-07-29 12:35:00,50.99,51.0,50.89,50.89,48600.0,24.8303,24.8351,24.7816,24.7816,48600.0
2010-07-29 12:40:00,50.89,50.91,50.87,50.88,35000.0,24.7816,24.7913,24.7718,24.7767,35000.0
2010-07-29 12:45:00,50.88,50.9,50.84,50.84,38900.0,24.7767,24.7864,24.7572,24.7572,38900.0
2010-07-29 12:50:00,50.85,50.99,50.84,50.98,54300.0,24.7621,24.8303,24.7572,24.8254,54300.0
2010-07-29 12:55:00,50.98,51.0,50.96,50.99,36800.0,24.8254,24.8351,24.8156,24.8303,36800.0
2010-07-29 13:00:00,50.99,51.01,50.97,50.98,64300.0,24.8303,24.84,24.8205,24.8254,64300.0
2010-07-29 13:05:00,50.99,51.01,50.98,50.99,69200.0,24.8303,24.84,24.8254,24.8303,69200.0
2010-07-29 13:10:00,50.99,50.99,50.94,50.99,47500.0,24.8303,24.8303,24.8059,24.8303,47500.0
2010-07-29 13:15:00,50.98,50.98,50.93,50.93,43100.0,24.8254,24.8254,24.801,24.801,43100.0
2010-07-29 13:20:00,50.93,50.96,50.92,50.94,44800.0,24.801,24.8156,24.7962,24.8059,44800.0
2010-07-29 13:25:00,50.94,50.99,50.94,50.98,46700.0,24.8059,24.8303,24.8059,24.8254,46700.0
2010-07-29 13:30:00,50.97,50.99,50.95,50.95,50800.0,24.8205,24.8303,24.8108,24.8108,50800.0
2010-07-29 13:35:00,50.95,50.96,50.92,50.93,28000.0,24.8108,24.8156,24.7962,24.801,28000.0
2010-07-29 13:40:00,50.93,51.03,50.93,51.03,76200.0,24.801,24.8497,24.801,24.8497,76200.0
2010-07-29 13:45:00,51.03,51.06,51.02,51.03,39100.0,24.8497,24.8643,24.8449,24.8497,39100.0
2010-07-29 13:50:00,51.03,51.04,50.94,50.97,43800.0,24.8497,24.8546,24.8059,24.8205,43800.0
2010-07-29 13:55:00,50.98,51.0,50.95,50.95,24300.0,24.8254,24.8351,24.8108,24.8108,24300.0
2010-07-29 14:00:00,50.96,50.99,50.96,50.98,29800.0,24.8156,24.8303,24.8156,24.8254,29800.0
2010-07-29 14:05:00,50.99,51.0,50.96,50.98,48200.0,24.8303,24.8351,24.8156,24.8254,48200.0
2010-07-29 14:10:00,50.97,50.99,50.95,50.96,33700.0,24.8205,24.8303,24.8108,24.8156,33700.0
2010-07-29 14:15:00,50.96,51.04,50.96,51.03,35800.0,24.8156,24.8546,24.8156,24.8497,35800.0
2010-07-29 14:20:00,51.04,51.11,51.04,51.09,56200.0,24.8546,24.8887,24.8546,24.879,56200.0
2010-07-29 14:25:00,51.08,51.15,51.06,51.14,48500.0,24.8741,24.9082,24.8643,24.9033,48500.0
2010-07-29 14:30:00,51.14,51.17,51.09,51.1,71700.0,24.9033,24.9179,24.879,24.8838,71700.0
2010-07-29 14:35:00,51.11,51.19,51.11,51.14,62800.0,24.8887,24.9276,24.8887,24.9033,62800.0
2010-07-29 14:40:00,51.14,51.18,51.13,51.13,55400.0,24.9033,24.9228,24.8984,24.8984,55400.0
2010-07-29 14:45:00,51.14,51.22,51.14,51.2,43700.0,24.9033,24.9423,24.9033,24.9325,43700.0
2010-07-29 14:50:00,51.21,51.25,51.19,51.22,45800.0,24.9374,24.9569,24.9276,24.9423,45800.0
2010-07-29 14:55:00,51.22,51.25,51.18,51.24,51500.0,24.9423,24.9569,24.9228,24.952,51500.0
2010-07-29 15:00:00,51.24,51.24,51.17,51.19,70900.0,24.952,24.952,24.9179,24.9276,70900.0
2010-07-29 15:05:00,51.18,51.29,51.17,51.26,101300.0,24.9228,24.9763,24.9179,24.9617,101300.0
2010-07-29 15:10:00,51.26,51.38,51.26,51.38,126600.0,24.9617,25.0202,24.9617,25.0202,126600.0
2010-07-29 15:15:00,51.38,51.42,51.31,51.31,115400.0,25.0202,25.0396,24.9861,24.9861,115400.0
2010-07-29 15:20:00,51.31,51.37,51.28,51.35,89300.0,24.9861,25.0153,24.9715,25.0056,89300.0
2010-07-29 15:25:00,51.35,51.37,51.3,51.33,72500.0,25.0056,25.0153,24.9812,24.9958,72500.0
2010-07-29 15:30:00,51.32,51.35,51.25,51.33,137300.0,24.991,25.0056,24.9569,24.9958,137300.0
2010-07-29 15:35:00,51.33,51.36,51.26,51.26,104600.0,24.9958,25.0104,24.9617,24.9617,104600.0
2010-07-29 15:40:00,51.26,51.29,51.2,51.25,174100.0,24.9617,24.9763,24.9325,24.9569,174100.0
2010-07-29 15:45:00,51.25,51.26,51.14,51.16,234400.0,24.9569,24.9617,24.9033,24.913,234400.0
2010-07-29 15:50:00,51.16,51.27,51.15,51.23,212000.0,24.913,24.9666,24.9082,24.9471,212000.0
2010-07-29 15:55:00,51.23,51.27,51.13,51.18,320400.0,24.9471,24.9666,24.8984,24.9228,320400.0
2010-07-30 09:30:00,50.8,50.94,50.6,50.94,168100.0,24.7377,24.8059,24.6403,24.8059,168100.0
2010-07-30 09:35:00,50.95,51.0,50.72,50.8,109000.0,24.8108,24.8351,24.6988,24.7377,109000.0
2010-07-30 09:40:00,50.8,51.23,50.77,51.17,139400.0,24.7377,24.9471,24.7231,24.9179,139400.0
2010-07-30 09:45:00,51.18,51.3,51.08,51.09,105100.0,24.9228,24.9812,24.8741,24.879,105100.0
2010-07-30 09:50:00,51.09,51.19,51.04,51.07,73000.0,24.879,24.9276,24.8546,24.8692,73000.0
2010-07-30 09:55:00,51.08,51.22,51.08,51.13,129900.0,24.8741,24.9423,24.8741,24.8984,129900.0
2010-07-30 10:00:00,51.13,51.13,51.07,51.12,131300.0,24.8984,24.8984,24.8692,24.8936,131300.0
2010-07-30 10:05:00,51.13,51.28,51.12,51.13,167700.0,24.8984,24.9715,24.8936,24.8984,167700.0
2010-07-30 10:10:00,51.13,51.14,51.04,51.07,115100.0,24.8984,24.9033,24.8546,24.8692,115100.0
2010-07-30 10:15:00,51.07,51.09,50.95,50.98,66300.0,24.8692,24.879,24.8108,24.8254,66300.0
2010-07-30 10:20:00,50.98,51.11,50.97,51.1,67500.0,24.8254,24.8887,24.8205,24.8838,67500.0
2010-07-30 10:25:00,51.09,51.17,51.09,51.17,38400.0,24.879,24.9179,24.879,24.9179,38400.0
2010-07-30 10:30:00,51.16,51.24,51.14,51.16,52900.0,24.913,24.952,24.9033,24.913,52900.0
2010-07-30 10:35:00,51.16,51.21,51.09,51.1,50000.0,24.913,24.9374,24.879,24.8838,50000.0
2010-07-30 10:40:00,51.11,51.2,51.08,51.18,38200.0,24.8887,24.9325,24.8741,24.9228,38200.0
2010-07-30 10:45:00,51.19,51.25,51.13,51.15,101700.0,24.9276,24.9569,24.8984,24.9082,101700.0
2010-07-30 10:50:00,51.16,51.2,51.04,51.04,66600.0,24.913,24.9325,24.8546,24.8546,66600.0
2010-07-30 10:55:00,51.04,51.05,50.99,51.03,121100.0,24.8546,24.8595,24.8303,24.8497,121100.0
2010-07-30 11:00:00,51.02,51.16,51.02,51.16,62200.0,24.8449,24.913,24.8449,24.913,62200.0
2010-07-30 11:05:00,51.16,51.18,51.12,51.13,32100.0,24.913,24.9228,24.8936,24.8984,32100.0
2010-07-30 11:10:00,51.13,51.14,51.03,51.03,75200.0,24.8984,24.9033,24.8497,24.8497,75200.0
2010-07-30 11:15:00,51.03,51.04,50.87,50.87,118600.0,24.8497,24.8546,24.7718,24.7718,118600.0
2010-07-30 11:20:00,50.87,50.89,50.68,50.69,126100.0,24.7718,24.7816,24.6793,24.6842,126100.0
2010-07-30 11:25:00,50.7,50.85,50.68,50.8,59200.0,24.689,24.7621,24.6793,24.7377,59200.0
2010-07-30 11:30:00,50.81,50.89,50.81,50.82,45700.0,24.7426,24.7816,24.7426,24.7475,45700.0
2010-07-30 11:35:00,50.83,50.87,50.78,50.85,49400.0,24.7523,24.7718,24.728,24.7621,49400.0
2010-07-30 11:40:00,50.86,51.0,50.85,51.0,49600.0,24.7669,24.8351,24.7621,24.8351,49600.0
2010-07-30 11:45:00,50.99,51.01,50.95,50.96,56400.0,24.8303,24.84,24.8108,24.8156,56400.0
2010-07-30 11:50:00,50.97,51.06,50.95,51.06,64200.0,24.8205,24.8643,24.8108,24.8643,64200.0
2010-07-30 11:55:00,51.06,51.1,51.0,51.1,44600.0,24.8643,24.8838,24.8351,24.8838,44600.0
2010-07-30 12:00:00,51.11,51.16,51.1,51.11,86700.0,24.8887,24.913,24.8838,24.8887,86700.0
2010-07-30 12:05:00,51.12,51.12,51.05,51.1,54800.0,24.8936,24.8936,24.8595,24.8838,54800.0
2010-07-30 12:10:00,51.1,51.1,50.98,51.06,37400.0,24.8838,24.8838,24.8254,24.8643,37400.0
2010-07-30 12:15:00,51.06,51.11,51.05,51.1,34500.0,24.8643,24.8887,24.8595,24.8838,34500.0
2010-07-30 12:20:00,51.09,51.1,51.04,51.04,28600.0,24.879,24.8838,24.8546,24.8546,28600.0
2010-07-30 12:25:00,51.05,51.05,51.01,51.01,25000.0,24.8595,24.8595,24.84,24.84,25000.0
2010-07-30 12:30:00,51.0,51.03,50.94,50.95,35400.0,24.8351,24.8497,24.8059,24.8108,35400.0
2010-07-30 12:35:00,50.95,50.99,50.95,50.98,14100.0,24.8108,24.8303,24.8108,24.8254,14100.0
2010-07-30 12:40:00,50.99,51.05,50.99,51.05,31500.0,24.8303,24.8595,24.8303,24.8595,31500.0
2010-07-30 12:45:00,51.05,51.07,51.01,51.07,34300.0,24.8595,24.8692,24.84,24.8692,34300.0
2010-07-30 12:50:00,51.07,51.09,51.06,51.09,26500.0,24.8692,24.879,24.8643,24.879,26500.0
2010-07-30 12:55:00,51.08,51.13,51.08,51.1,38400.0,24.8741,24.8984,24.8741,24.8838,38400.0
2010-07-30 13:00:00,51.09,51.13,51.05,51.05,23600.0,24.879,24.8984,24.8595,24.8595,23600.0
2010-07-30 13:05:00,51.05,51.07,51.05,51.06,49000.0,24.8595,24.8692,24.8595,24.8643,49000.0
2010-07-30 13:10:00,51.06,51.06,50.95,50.96,40500.0,24.8643,24.8643,24.8108,24.8156,40500.0
2010-07-30 13:15:00,50.95,50.96,50.87,50.9,57200.0,24.8108,24.8156,24.7718,24.7864,57200.0
2010-07-30 13:20:00,50.89,50.92,50.84,50.92,55700.0,24.7816,24.7962,24.7572,24.7962,55700.0
2010-07-30 13:25:00,50.92,51.0,50.92,51.0,42500.0,24.7962,24.8351,24.7962,24.8351,42500.0
2010-07-30 13:30:00,51.0,51.0,50.88,50.88,31600.0,24.8351,24.8351,24.7767,24.7767,31600.0
2010-07-30 13:35:00,50.88,50.88,50.75,50.8,119000.0,24.7767,24.7767,24.7134,24.7377,119000.0
2010-07-30 13:40:00,50.81,50.82,50.69,50.69,69800.0,24.7426,24.7475,24.6842,24.6842,69800.0
2010-07-30 13:45:00,50.7,50.8,50.69,50.79,81400.0,24.689,24.7377,24.6842,24.7329,81400.0
2010-07-30 13:50:00,50.79,50.82,50.77,50.82,30000.0,24.7329,24.7475,24.7231,24.7475,30000.0
2010-07-30 13:55:00,50.82,50.82,50.67,50.7,41300.0,24.7475,24.7475,24.6744,24.689,41300.0
2010-07-30 14:00:00,50.69,50.75,50.65,50.75,142100.0,24.6842,24.7134,24.6647,24.7134,142100.0
2010-07-30 14:05:00,50.75,50.77,50.73,50.77,74900.0,24.7134,24.7231,24.7036,24.7231,74900.0
2010-07-30 14:10:00,50.77,50.89,50.76,50.88,81400.0,24.7231,24.7816,24.7183,24.7767,81400.0
2010-07-30 14:15:00,50.87,50.99,50.86,50.97,65700.0,24.7718,24.8303,24.7669,24.8205,65700.0
2010-07-30 14:20:00,50.97,51.01,50.93,50.94,77000.0,24.8205,24.84,24.801,24.8059,77000.0
2010-07-30 14:25:00,50.94,50.98,50.91,50.94,92900.0,24.8059,24.8254,24.7913,24.8059,92900.0
2010-07-30 14:30:00,50.94,50.96,50.9,50.92,54500.0,24.8059,24.8156,24.7864,24.7962,54500.0
2010-07-30 14:35:00,50.91,50.97,50.89,50.96,35900.0,24.7913,24.8205,24.7816,24.8156,35900.0
2010-07-30 14:40:00,50.96,51.03,50.94,50.97,68900.0,24.8156,24.8497,24.8059,24.8205,68900.0
2010-07-30 14:45:00,50.97,50.99,50.92,50.93,47000.0,24.8205,24.8303,24.7962,24.801,47000.0
2010-07-30 14:50:00,50.92,50.93,50.87,50.88,80000.0,24.7962,24.801,24.7718,24.7767,80000.0
2010-07-30 14:55:00,50.89,50.9,50.79,50.83,93800.0,24.7816,24.7864,24.7329,24.7523,93800.0
2010-07-30 15:00:00,50.84,50.86,50.79,50.83,89100.0,24.7572,24.7669,24.7329,24.7523,89100.0
2010-07-30 15:05:00,50.84,50.88,50.81,50.86,87000.0,24.7572,24.7767,24.7426,24.7669,87000.0
2010-07-30 15:10:00,50.85,50.91,50.85,50.9,89400.0,24.7621,24.7913,24.7621,24.7864,89400.0
2010-07-30 15:15:00,50.9,50.95,50.88,50.95,70300.0,24.7864,24.8108,24.7767,24.8108,70300.0
2010-07-30 15:20:00,50.95,51.1,50.94,51.09,159700.0,24.8108,24.8838,24.8059,24.879,159700.0
2010-07-30 15:25:00,51.08,51.15,51.06,51.12,101700.0,24.8741,24.9082,24.8643,24.8936,101700.0
2010-07-30 15:30:00,51.1,51.18,51.1,51.16,121600.0,24.8838,24.9228,24.8838,24.913,121600.0
2010-07-30 15:35:00,51.17,51.19,51.12,51.13,119000.0,24.9179,24.9276,24.8936,24.8984,119000.0
2010-07-30 15:40:00,51.13,51.2,51.11,51.18,131200.0,24.8984,24.9325,24.8887,24.9228,131200.0
2010-07-30 15:45:00,51.19,51.27,51.13,51.16,211800.0,24.9276,24.9666,24.8984,24.913,211800.0
2010-07-30 15:50:00,51.17,51.2,51.11,51.19,196800.0,24.9179,24.9325,24.8887,24.9276,196800.0
2010-07-30 15:55:00,51.19,51.19,51.04,51.05,303600.0,24.9276,24.9276,24.8546,24.8595,303600.0
2010-08-02 09:30:00,51.47,51.58,51.4,51.44,230900.0,25.064,25.1176,25.0299,25.0494,230900.0
2010-08-02 09:35:00,51.44,51.44,51.25,51.31,79300.0,25.0494,25.0494,24.9569,24.9861,79300.0
2010-08-02 09:40:00,51.32,51.4,51.3,51.4,96800.0,24.991,25.0299,24.9812,25.0299,96800.0
2010-08-02 09:45:00,51.39,51.48,51.37,51.48,67500.0,25.025,25.0689,25.0153,25.0689,67500.0
2010-08-02 09:50:00,51.47,51.48,51.42,51.43,48400.0,25.064,25.0689,25.0396,25.0445,48400.0
2010-08-02 09:55:00,51.43,51.47,51.34,51.34,76200.0,25.0445,25.064,25.0007,25.0007,76200.0
2010-08-02 10:00:00,51.34,51.56,51.32,51.43,171200.0,25.0007,25.1078,24.991,25.0445,171200.0
2010-08-02 10:05:00,51.42,51.48,51.35,51.36,71000.0,25.0396,25.0689,25.0056,25.0104,71000.0
2010-08-02 10:10:00,51.37,51.49,51.37,51.48,41500.0,25.0153,25.0737,25.0153,25.0689,41500.0
2010-08-02 10:15:00,51.49,51.53,51.47,51.51,43800.0,25.0737,25.0932,25.064,25.0835,43800.0
2010-08-02 10:20:00,51.52,51.58,51.51,51.56,24600.0,25.0883,25.1176,25.0835,25.1078,24600.0
2010-08-02 10:25:00,51.57,51.57,51.51,51.52,34200.0,25.1127,25.1127,25.0835,25.0883,34200.0
2010-08-02 10:30:00,51.52,51.53,51.47,51.47,41000.0,25.0883,25.0932,25.064,25.064,41000.0
2010-08-02 10:35:00,51.47,51.52,51.45,51.49,56200.0,25.064,25.0883,25.0543,25.0737,56200.0
2010-08-02 10:40:00,51.49,51.51,51.46,51.49,41500.0,25.0737,25.0835,25.0591,25.0737,41500.0
2010-08-02 10:45:00,51.49,51.51,51.46,51.47,49800.0,25.0737,25.0835,25.0591,25.064,49800.0
2010-08-02 10:50:00,51.47,51.57,51.46,51.57,123300.0,25.064,25.1127,25.0591,25.1127,123300.0
2010-08-02 10:55:00,51.57,51.6,51.56,51.58,15500.0,25.1127,25.1273,25.1078,25.1176,15500.0
2010-08-02 11:00:00,51.58,51.59,51.54,51.58,24400.0,25.1176,25.1224,25.0981,25.1176,24400.0
2010-08-02 11:05:00,51.58,51.64,51.58,51.64,28900.0,25.1176,25.1468,25.1176,25.1468,28900.0
2010-08-02 11:10:00,51.64,51.65,51.58,51.6,49400.0,25.1468,25.1516,25.1176,25.1273,49400.0
2010-08-02 11:15:00,51.59,51.61,51.57,51.58,42900.0,25.1224,25.1322,25.1127,25.1176,42900.0
2010-08-02 11:20:00,51.58,51.62,51.56,51.61,25900.0,25.1176,25.137,25.1078,25.1322,25900.0
2010-08-02 11:25:00,51.61,51.62,51.58,51.59,76700.0,25.1322,25.137,25.1176,25.1224,76700.0
2010-08-02 11:30:00,51.59,51.73,51.59,51.71,138400.0,25.1224,25.1906,25.1224,25.1809,138400.0
2010-08-02 11:35:00,51.71,51.74,51.68,51.68,29000.0,25.1809,25.1955,25.1663,25.1663,29000.0
2010-08-02 11:40:00,51.67,51.68,51.62,51.63,59300.0,25.1614,25.1663,25.137,25.1419,59300.0
2010-08-02 11:45:00,51.64,51.66,51.62,51.65,39200.0,25.1468,25.1565,25.137,25.1516,39200.0
2010-08-02 11:50:00,51.65,51.69,51.62,51.64,51200.0,25.1516,25.1711,25.137,25.1468,51200.0
2010-08-02 11:55:00,51.64,51.74,51.63,51.73,49400.0,25.1468,25.1955,25.1419,25.1906,49400.0
2010-08-02 12:00:00,51.73,51.75,51.71,51.74,46100.0,25.1906,25.2003,25.1809,25.1955,46100.0
2010-08-02 12:05:00,51.73,51.75,51.62,51.63,50300.0,25.1906,25.2003,25.137,25.1419,50300.0
2010-08-02 12:10:00,51.63,51.69,51.63,51.66,30100.0,25.1419,25.1711,25.1419,25.1565,30100.0
2010-08-02 12:15:00,51.66,51.67,51.56,51.56,61500.0,25.1565,25.1614,25.1078,25.1078,61500.0
2010-08-02 12:20:00,51.56,51.57,51.53,51.53,51600.0,25.1078,25.1127,25.0932,25.0932,51600.0
2010-08-02 12:25:00,51.54,51.57,51.53,51.56,39900.0,25.0981,25.1127,25.0932,25.1078,39900.0
2010-08-02 12:30:00,51.56,51.63,51.56,51.63,50400.0,25.1078,25.1419,25.1078,25.1419,50400.0
2010-08-02 12:35:00,51.63,51.67,51.62,51.62,22400.0,25.1419,25.1614,25.137,25.137,22400.0
2010-08-02 12:40:00,51.62,51.66,51.61,51.64,56000.0,25.137,25.1565,25.1322,25.1468,56000.0
2010-08-02 12:45:00,51.64,51.67,51.61,51.62,24600.0,25.1468,25.1614,25.1322,25.137,24600.0
2010-08-02 12:50:00,51.61,51.64,51.56,51.57,101800.0,25.1322,25.1468,25.1078,25.1127,101800.0
2010-08-02 12:55:00,51.57,51.62,51.56,51.6,59300.0,25.1127,25.137,25.1078,25.1273,59300.0
2010-08-02 13:00:00,51.6,51.67,51.6,51.64,35500.0,25.1273,25.1614,25.1273,25.1468,35500.0
2010-08-02 13:05:00,51.63,51.67,51.61,51.61,33400.0,25.1419,25.1614,25.1322,25.1322,33400.0
2010-08-02 13:10:00,51.61,51.66,51.6,51.64,44600.0,25.1322,25.1565,25.1273,25.1468,44600.0
2010-08-02 13:15:00,51.63,51.68,51.63,51.64,27100.0,25.1419,25.1663,25.1419,25.1468,27100.0
2010-08-02 13:20:00,51.65,51.67,51.58,51.62,160000.0,25.1516,25.1614,25.1176,25.137,160000.0
2010-08-02 13:25:00,51.62,51.63,51.55,51.55,95600.0,25.137,25.1419,25.103,25.103,95600.0
2010-08-02 13:30:00,51.56,51.6,51.52,51.6,151800.0,25.1078,25.1273,25.0883,25.1273,151800.0
2010-08-02 13:35:00,51.6,51.66,51.57,51.65,45500.0,25.1273,25.1565,25.1127,25.1516,45500.0
2010-08-02 13:40:00,51.66,51.66,51.58,51.62,109100.0,25.1565,25.1565,25.1176,25.137,109100.0
2010-08-02 13:45:00,51.62,51.65,51.61,51.61,39900.0,25.137,25.1516,25.1322,25.1322,39900.0
2010-08-02 13:50:00,51.62,51.65,51.62,51.63,27800.0,25.137,25.1516,25.137,25.1419,27800.0
2010-08-02 13:55:00,51.63,51.63,51.6,51.6,29400.0,25.1419,25.1419,25.1273,25.1273,29400.0
2010-08-02 14:00:00,51.6,51.65,51.56,51.56,39800.0,25.1273,25.1516,25.1078,25.1078,39800.0
2010-08-02 14:05:00,51.56,51.59,51.55,51.56,36900.0,25.1078,25.1224,25.103,25.1078,36900.0
2010-08-02 14:10:00,51.55,51.62,51.53,51.61,59200.0,25.103,25.137,25.0932,25.1322,59200.0
2010-08-02 14:15:00,51.61,51.65,51.6,51.63,53800.0,25.1322,25.1516,25.1273,25.1419,53800.0
2010-08-02 14:20:00,51.63,51.64,51.59,51.59,86400.0,25.1419,25.1468,25.1224,25.1224,86400.0
2010-08-02 14:25:00,51.59,51.61,51.59,51.59,77800.0,25.1224,25.1322,25.1224,25.1224,77800.0
2010-08-02 14:30:00,51.6,51.71,51.59,51.71,72200.0,25.1273,25.1809,25.1224,25.1809,72200.0
2010-08-02 14:35:00,51.71,51.75,51.7,51.75,79900.0,25.1809,25.2003,25.176,25.2003,79900.0
2010-08-02 14:40:00,51.74,51.82,51.73,51.81,81200.0,25.1955,25.2344,25.1906,25.2296,81200.0
2010-08-02 14:45:00,51.82,51.83,51.69,51.7,100100.0,25.2344,25.2393,25.1711,25.176,100100.0
2010-08-02 14:50:00,51.7,51.78,51.7,51.77,63700.0,25.176,25.215,25.176,25.2101,63700.0
2010-08-02 14:55:00,51.77,51.86,51.77,51.8,65400.0,25.2101,25.2539,25.2101,25.2247,65400.0
2010-08-02 15:00:00,51.8,51.85,51.78,51.81,86300.0,25.2247,25.249,25.215,25.2296,86300.0
2010-08-02 15:05:00,51.81,51.86,51.81,51.86,122500.0,25.2296,25.2539,25.2296,25.2539,122500.0
2010-08-02 15:10:00,51.86,51.88,51.82,51.83,127600.0,25.2539,25.2637,25.2344,25.2393,127600.0
2010-08-02 15:15:00,51.83,51.87,51.79,51.84,98400.0,25.2393,25.2588,25.2198,25.2442,98400.0
2010-08-02 15:20:00,51.84,51.89,51.83,51.88,153900.0,25.2442,25.2685,25.2393,25.2637,153900.0
2010-08-02 15:25:00,51.88,51.92,51.87,51.87,150100.0,25.2637,25.2831,25.2588,25.2588,150100.0
2010-08-02 15:30:00,51.88,51.92,51.84,51.91,111800.0,25.2637,25.2831,25.2442,25.2783,111800.0
2010-08-02 15:35:00,51.92,51.98,51.88,51.9,158100.0,25.2831,25.3123,25.2637,25.2734,158100.0
2010-08-02 15:40:00,51.9,51.96,51.83,51.95,236200.0,25.2734,25.3026,25.2393,25.2977,236200.0
2010-08-02 15:45:00,51.95,51.96,51.87,51.88,141800.0,25.2977,25.3026,25.2588,25.2637,141800.0
2010-08-02 15:50:00,51.88,51.99,51.87,51.98,167100.0,25.2637,25.3172,25.2588,25.3123,167100.0
2010-08-02 15:55:00,51.98,52.0,51.95,51.98,451400.0,25.3123,25.3221,25.2977,25.3123,451400.0
2010-08-03 09:30:00,51.81,52.09,51.81,51.88,300600.0,25.2296,25.3659,25.2296,25.2637,300600.0
2010-08-03 09:35:00,51.9,52.03,51.88,51.96,53500.0,25.2734,25.3367,25.2637,25.3026,53500.0
2010-08-03 09:40:00,51.96,52.01,51.9,51.91,97700.0,25.3026,25.327,25.2734,25.2783,97700.0
2010-08-03 09:45:00,51.91,52.09,51.89,52.06,100000.0,25.2783,25.3659,25.2685,25.3513,100000.0
2010-08-03 09:50:00,52.07,52.1,52.04,52.07,66800.0,25.3562,25.3708,25.3416,25.3562,66800.0
2010-08-03 09:55:00,52.06,52.18,52.04,52.16,61100.0,25.3513,25.4097,25.3416,25.4,61100.0
2010-08-03 10:00:00,52.16,52.17,52.02,52.06,71700.0,25.4,25.4049,25.3318,25.3513,71700.0
2010-08-03 10:05:00,52.04,52.06,52.02,52.03,39800.0,25.3416,25.3513,25.3318,25.3367,39800.0
2010-08-03 10:10:00,52.04,52.11,52.03,52.09,60700.0,25.3416,25.3757,25.3367,25.3659,60700.0
2010-08-03 10:15:00,52.08,52.25,52.08,52.2,188600.0,25.361,25.4438,25.361,25.4195,188600.0
2010-08-03 10:20:00,52.2,52.23,52.14,52.23,43600.0,25.4195,25.4341,25.3903,25.4341,43600.0
2010-08-03 10:25:00,52.24,52.25,52.2,52.23,41900.0,25.439,25.4438,25.4195,25.4341,41900.0
2010-08-03 10:30:00,52.23,52.32,52.22,52.28,135200.0,25.4341,25.4779,25.4292,25.4584,135200.0
2010-08-03 10:35:00,52.27,52.28,52.16,52.16,45000.0,25.4536,25.4584,25.4,25.4,45000.0
2010-08-03 10:40:00,52.16,52.24,52.12,52.2,329000.0,25.4,25.439,25.3805,25.4195,329000.0
2010-08-03 10:45:00,52.2,52.36,52.19,52.32,114700.0,25.4195,25.4974,25.4146,25.4779,114700.0
2010-08-03 10:50:00,52.32,52.33,52.26,52.26,51500.0,25.4779,25.4828,25.4487,25.4487,51500.0
2010-08-03 10:55:00,52.26,52.32,52.26,52.32,17400.0,25.4487,25.4779,25.4487,25.4779,17400.0
2010-08-03 11:00:00,52.33,52.35,52.2,52.22,45900.0,25.4828,25.4925,25.4195,25.4292,45900.0
2010-08-03 11:05:00,52.22,52.35,52.2,52.32,79800.0,25.4292,25.4925,25.4195,25.4779,79800.0
2010-08-03 11:10:00,52.32,52.4,52.29,52.39,59100.0,25.4779,25.5169,25.4633,25.512,59100.0
2010-08-03 11:15:00,52.39,52.4,52.33,52.35,66000.0,25.512,25.5169,25.4828,25.4925,66000.0
2010-08-03 11:20:00,52.36,52.47,52.31,52.45,156800.0,25.4974,25.551,25.473,25.5412,156800.0
2010-08-03 11:25:00,52.44,52.45,52.37,52.41,27600.0,25.5364,25.5412,25.5023,25.5217,27600.0
2010-08-03 11:30:00,52.4,52.48,52.4,52.47,103500.0,25.5169,25.5558,25.5169,25.551,103500.0
2010-08-03 11:35:00,52.48,52.5,52.47,52.48,50800.0,25.5558,25.5656,25.551,25.5558,50800.0
2010-08-03 11:40:00,52.49,52.5,52.44,52.44,73000.0,25.5607,25.5656,25.5364,25.5364,73000.0
2010-08-03 11:45:00,52.44,52.48,52.43,52.43,70900.0,25.5364,25.5558,25.5315,25.5315,70900.0
2010-08-03 11:50:00,52.44,52.46,52.42,52.45,29600.0,25.5364,25.5461,25.5266,25.5412,29600.0
2010-08-03 11:55:00,52.45,52.47,52.34,52.34,36300.0,25.5412,25.551,25.4877,25.4877,36300.0
2010-08-03 12:00:00,52.34,52.38,52.31,52.35,90400.0,25.4877,25.5071,25.473,25.4925,90400.0
2010-08-03 12:05:00,52.37,52.38,52.31,52.34,38200.0,25.5023,25.5071,25.473,25.4877,38200.0
2010-08-03 12:10:00,52.34,52.37,52.32,52.34,51600.0,25.4877,25.5023,25.4779,25.4877,51600.0
2010-08-03 12:15:00,52.35,52.35,52.22,52.25,92000.0,25.4925,25.4925,25.4292,25.4438,92000.0
2010-08-03 12:20:00,52.25,52.25,52.15,52.18,193900.0,25.4438,25.4438,25.3951,25.4097,193900.0
2010-08-03 12:25:00,52.19,52.19,52.02,52.05,125500.0,25.4146,25.4146,25.3318,25.3464,125500.0
2010-08-03 12:30:00,52.06,52.11,52.02,52.05,70600.0,25.3513,25.3757,25.3318,25.3464,70600.0
2010-08-03 12:35:00,52.05,52.07,52.04,52.06,51900.0,25.3464,25.3562,25.3416,25.3513,51900.0
2010-08-03 12:40:00,52.06,52.1,52.02,52.08,40300.0,25.3513,25.3708,25.3318,25.361,40300.0
2010-08-03 12:45:00,52.09,52.12,52.06,52.1,57800.0,25.3659,25.3805,25.3513,25.3708,57800.0
2010-08-03 12:50:00,52.11,52.12,52.08,52.11,27800.0,25.3757,25.3805,25.361,25.3757,27800.0
2010-08-03 12:55:00,52.11,52.14,52.08,52.08,53200.0,25.3757,25.3903,25.361,25.361,53200.0
2010-08-03 13:00:00,52.08,52.09,51.99,52.02,55500.0,25.361,25.3659,25.3172,25.3318,55500.0
2010-08-03 13:05:00,52.01,52.02,51.97,51.99,48600.0,25.327,25.3318,25.3075,25.3172,48600.0
2010-08-03 13:10:00,51.99,52.1,51.99,52.1,83000.0,25.3172,25.3708,25.3172,25.3708,83000.0
2010-08-03 13:15:00,52.11,52.11,52.01,52.04,63100.0,25.3757,25.3757,25.327,25.3416,63100.0
2010-08-03 13:20:00,52.05,52.08,52.0,52.04,38400.0,25.3464,25.361,25.3221,25.3416,38400.0
2010-08-03 13:25:00,52.05,52.1,52.03,52.03,23900.0,25.3464,25.3708,25.3367,25.3367,23900.0
2010-08-03 13:30:00,52.03,52.14,52.03,52.13,33300.0,25.3367,25.3903,25.3367,25.3854,33300.0
2010-08-03 13:35:00,52.13,52.16,52.11,52.15,33500.0,25.3854,25.4,25.3757,25.3951,33500.0
2010-08-03 13:40:00,52.15,52.22,52.15,52.2,44900.0,25.3951,25.4292,25.3951,25.4195,44900.0
2010-08-03 13:45:00,52.21,52.23,52.18,52.18,20400.0,25.4243,25.4341,25.4097,25.4097,20400.0
2010-08-03 13:50:00,52.19,52.24,52.16,52.24,19000.0,25.4146,25.439,25.4,25.439,19000.0
2010-08-03 13:55:00,52.24,52.25,52.17,52.18,50100.0,25.439,25.4438,25.4049,25.4097,50100.0
2010-08-03 14:00:00,52.18,52.21,52.15,52.17,39100.0,25.4097,25.4243,25.3951,25.4049,39100.0
2010-08-03 14:05:00,52.16,52.2,52.13,52.2,74600.0,25.4,25.4195,25.3854,25.4195,74600.0
2010-08-03 14:10:00,52.19,52.22,52.15,52.15,23000.0,25.4146,25.4292,25.3951,25.3951,23000.0
2010-08-03 14:15:00,52.15,52.21,52.15,52.17,79500.0,25.3951,25.4243,25.3951,25.4049,79500.0
2010-08-03 14:20:00,52.16,52.2,52.15,52.16,25300.0,25.4,25.4195,25.3951,25.4,25300.0
2010-08-03 14:25:00,52.17,52.23,52.17,52.23,16700.0,25.4049,25.4341,25.4049,25.4341,16700.0
2010-08-03 14:30:00,52.23,52.23,52.19,52.2,22900.0,25.4341,25.4341,25.4146,25.4195,22900.0
2010-08-03 14:35:00,52.21,52.23,52.17,52.19,47000.0,25.4243,25.4341,25.4049,25.4146,47000.0
2010-08-03 14:40:00,52.19,52.2,52.16,52.17,54700.0,25.4146,25.4195,25.4,25.4049,54700.0
2010-08-03 14:45:00,52.17,52.21,52.17,52.17,41800.0,25.4049,25.4243,25.4049,25.4049,41800.0
2010-08-03 14:50:00,52.17,52.18,52.11,52.18,42500.0,25.4049,25.4097,25.3757,25.4097,42500.0
2010-08-03 14:55:00,52.17,52.18,52.13,52.15,26300.0,25.4049,25.4097,25.3854,25.3951,26300.0
2010-08-03 15:00:00,52.14,52.14,52.08,52.1,54500.0,25.3903,25.3903,25.361,25.3708,54500.0
2010-08-03 15:05:00,52.1,52.1,52.04,52.05,129200.0,25.3708,25.3708,25.3416,25.3464,129200.0
2010-08-03 15:10:00,52.05,52.13,52.04,52.11,49100.0,25.3464,25.3854,25.3416,25.3757,49100.0
2010-08-03 15:15:00,52.1,52.11,52.07,52.08,44100.0,25.3708,25.3757,25.3562,25.361,44100.0
2010-08-03 15:20:00,52.07,52.07,52.02,52.02,43300.0,25.3562,25.3562,25.3318,25.3318,43300.0
2010-08-03 15:25:00,52.02,52.1,52.0,52.09,76800.0,25.3318,25.3708,25.3221,25.3659,76800.0
2010-08-03 15:30:00,52.09,52.11,52.04,52.1,115500.0,25.3659,25.3757,25.3416,25.3708,115500.0
2010-08-03 15:35:00,52.08,52.13,52.07,52.08,124200.0,25.361,25.3854,25.3562,25.361,124200.0
2010-08-03 15:40:00,52.08,52.14,52.05,52.07,79200.0,25.361,25.3903,25.3464,25.3562,79200.0
2010-08-03 15:45:00,52.06,52.08,51.99,52.02,232600.0,25.3513,25.361,25.3172,25.3318,232600.0
2010-08-03 15:50:00,52.02,52.06,52.0,52.02,106000.0,25.3318,25.3513,25.3221,25.3318,106000.0
2010-08-03 15:55:00,52.02,52.15,52.01,52.14,432000.0,25.3318,25.3951,25.327,25.3903,432000.0
2010-08-04 09:30:00,52.13,52.31,52.02,52.06,94500.0,25.3854,25.473,25.3318,25.3513,94500.0
2010-08-04 09:35:00,52.05,52.14,52.04,52.13,108600.0,25.3464,25.3903,25.3416,25.3854,108600.0
2010-08-04 09:40:00,52.12,52.26,52.08,52.26,50300.0,25.3805,25.4487,25.361,25.4487,50300.0
2010-08-04 09:45:00,52.26,52.3,52.21,52.3,24000.0,25.4487,25.4682,25.4243,25.4682,24000.0
2010-08-04 09:50:00,52.31,52.31,52.18,52.19,72000.0,25.473,25.473,25.4097,25.4146,72000.0
2010-08-04 09:55:00,52.21,52.32,52.19,52.3,40300.0,25.4243,25.4779,25.4146,25.4682,40300.0
2010-08-04 10:00:00,52.31,52.5,52.3,52.43,108300.0,25.473,25.5656,25.4682,25.5315,108300.0
2010-08-04 10:05:00,52.42,52.45,52.26,52.27,78700.0,25.5266,25.5412,25.4487,25.4536,78700.0
2010-08-04 10:10:00,52.27,52.29,52.21,52.26,45300.0,25.4536,25.4633,25.4243,25.4487,45300.0
2010-08-04 10:15:00,52.26,52.26,52.03,52.06,139300.0,25.4487,25.4487,25.3367,25.3513,139300.0
2010-08-04 10:20:00,52.06,52.14,52.04,52.14,47200.0,25.3513,25.3903,25.3416,25.3903,47200.0
2010-08-04 10:25:00,52.13,52.23,52.13,52.17,23300.0,25.3854,25.4341,25.3854,25.4049,23300.0
2010-08-04 10:30:00,52.18,52.22,52.13,52.14,83400.0,25.4097,25.4292,25.3854,25.3903,83400.0
2010-08-04 10:35:00,52.14,52.14,52.05,52.09,62900.0,25.3903,25.3903,25.3464,25.3659,62900.0
2010-08-04 10:40:00,52.09,52.09,52.05,52.08,44100.0,25.3659,25.3659,25.3464,25.361,44100.0
2010-08-04 10:45:00,52.09,52.13,52.08,52.09,47800.0,25.3659,25.3854,25.361,25.3659,47800.0
2010-08-04 10:50:00,52.08,52.12,52.05,52.06,42000.0,25.361,25.3805,25.3464,25.3513,42000.0
2010-08-04 10:55:00,52.06,52.09,52.05,52.08,28300.0,25.3513,25.3659,25.3464,25.361,28300.0
2010-08-04 11:00:00,52.08,52.14,52.06,52.12,31800.0,25.361,25.3903,25.3513,25.3805,31800.0
2010-08-04 11:05:00,52.12,52.17,52.12,52.17,33500.0,25.3805,25.4049,25.3805,25.4049,33500.0
2010-08-04 11:10:00,52.16,52.18,52.13,52.13,49500.0,25.4,25.4097,25.3854,25.3854,49500.0
2010-08-04 11:15:00,52.13,52.15,52.11,52.12,29200.0,25.3854,25.3951,25.3757,25.3805,29200.0
2010-08-04 11:20:00,52.12,52.17,52.1,52.16,31200.0,25.3805,25.4049,25.3708,25.4,31200.0
2010-08-04 11:25:00,52.15,52.18,52.14,52.16,60800.0,25.3951,25.4097,25.3903,25.4,60800.0
2010-08-04 11:30:00,52.16,52.18,52.09,52.1,62000.0,25.4,25.4097,25.3659,25.3708,62000.0
2010-08-04 11:35:00,52.1,52.13,52.1,52.1,34600.0,25.3708,25.3854,25.3708,25.3708,34600.0
2010-08-04 11:40:00,52.1,52.13,52.1,52.12,20600.0,25.3708,25.3854,25.3708,25.3805,20600.0
2010-08-04 11:45:00,52.12,52.13,52.11,52.12,13200.0,25.3805,25.3854,25.3757,25.3805,13200.0
2010-08-04 11:50:00,52.13,52.17,52.11,52.14,42300.0,25.3854,25.4049,25.3757,25.3903,42300.0
2010-08-04 11:55:00,52.14,52.14,52.1,52.11,24300.0,25.3903,25.3903,25.3708,25.3757,24300.0
2010-08-04 12:00:00,52.11,52.12,52.09,52.11,45700.0,25.3757,25.3805,25.3659,25.3757,45700.0
2010-08-04 12:05:00,52.11,52.17,52.1,52.16,37700.0,25.3757,25.4049,25.3708,25.4,37700.0
2010-08-04 12:10:00,52.16,52.17,52.1,52.1,36700.0,25.4,25.4049,25.3708,25.3708,36700.0
2010-08-04 12:15:00,52.11,52.11,52.03,52.03,62200.0,25.3757,25.3757,25.3367,25.3367,62200.0
2010-08-04 12:20:00,52.03,52.12,52.03,52.12,61900.0,25.3367,25.3805,25.3367,25.3805,61900.0
2010-08-04 12:25:00,52.12,52.12,52.07,52.07,19100.0,25.3805,25.3805,25.3562,25.3562,19100.0
2010-08-04 12:30:00,52.08,52.16,52.06,52.15,30800.0,25.361,25.4,25.3513,25.3951,30800.0
2010-08-04 12:35:00,52.15,52.15,52.09,52.1,40900.0,25.3951,25.3951,25.3659,25.3708,40900.0
2010-08-04 12:40:00,52.09,52.1,52.05,52.07,45800.0,25.3659,25.3708,25.3464,25.3562,45800.0
2010-08-04 12:45:00,52.06,52.09,52.05,52.06,31700.0,25.3513,25.3659,25.3464,25.3513,31700.0
2010-08-04 12:50:00,52.06,52.1,52.04,52.1,37100.0,25.3513,25.3708,25.3416,25.3708,37100.0
2010-08-04 12:55:00,52.09,52.13,52.09,52.12,32300.0,25.3659,25.3854,25.3659,25.3805,32300.0
2010-08-04 13:00:00,52.12,52.15,52.12,52.14,22100.0,25.3805,25.3951,25.3805,25.3903,22100.0
2010-08-04 13:05:00,52.14,52.15,52.07,52.09,64000.0,25.3903,25.3951,25.3562,25.3659,64000.0
2010-08-04 13:10:00,52.1,52.1,52.04,52.06,45600.0,25.3708,25.3708,25.3416,25.3513,45600.0
2010-08-04 13:15:00,52.07,52.09,52.06,52.07,20800.0,25.3562,25.3659,25.3513,25.3562,20800.0
2010-08-04 13:20:00,52.07,52.09,52.05,52.05,46000.0,25.3562,25.3659,25.3464,25.3464,46000.0
2010-08-04 13:25:00,52.06,52.09,52.05,52.08,36600.0,25.3513,25.3659,25.3464,25.361,36600.0
2010-08-04 13:30:00,52.09,52.13,52.07,52.09,48800.0,25.3659,25.3854,25.3562,25.3659,48800.0
2010-08-04 13:35:00,52.09,52.12,52.06,52.07,43200.0,25.3659,25.3805,25.3513,25.3562,43200.0
2010-08-04 13:40:00,52.07,52.09,52.04,52.07,41000.0,25.3562,25.3659,25.3416,25.3562,41000.0
2010-08-04 13:45:00,52.07,52.09,52.06,52.08,20400.0,25.3562,25.3659,25.3513,25.361,20400.0
2010-08-04 13:50:00,52.08,52.1,52.06,52.06,24800.0,25.361,25.3708,25.3513,25.3513,24800.0
2010-08-04 13:55:00,52.06,52.06,52.02,52.06,83400.0,25.3513,25.3513,25.3318,25.3513,83400.0
2010-08-04 14:00:00,52.06,52.18,52.05,52.14,97000.0,25.3513,25.4097,25.3464,25.3903,97000.0
2010-08-04 14:05:00,52.15,52.18,52.13,52.14,33200.0,25.3951,25.4097,25.3854,25.3903,33200.0
2010-08-04 14:10:00,52.15,52.17,52.09,52.09,37000.0,25.3951,25.4049,25.3659,25.3659,37000.0
2010-08-04 14:15:00,52.09,52.16,52.05,52.06,84100.0,25.3659,25.4,25.3464,25.3513,84100.0
2010-08-04 14:20:00,52.06,52.07,52.02,52.02,65500.0,25.3513,25.3562,25.3318,25.3318,65500.0
2010-08-04 14:25:00,52.02,52.02,51.96,51.99,86100.0,25.3318,25.3318,25.3026,25.3172,86100.0
2010-08-04 14:30:00,51.99,52.06,51.99,52.01,52800.0,25.3172,25.3513,25.3172,25.327,52800.0
2010-08-04 14:35:00,52.01,52.05,52.0,52.01,28800.0,25.327,25.3464,25.3221,25.327,28800.0
2010-08-04 14:40:00,52.01,52.15,52.01,52.15,45000.0,25.327,25.3951,25.327,25.3951,45000.0
2010-08-04 14:45:00,52.14,52.16,52.1,52.14,47900.0,25.3903,25.4,25.3708,25.3903,47900.0
2010-08-04 14:50:00,52.15,52.15,52.06,52.08,47000.0,25.3951,25.3951,25.3513,25.361,47000.0
2010-08-04 14:55:00,52.08,52.11,52.04,52.1,55400.0,25.361,25.3757,25.3416,25.3708,55400.0
2010-08-04 15:00:00,52.11,52.11,52.05,52.07,35900.0,25.3757,25.3757,25.3464,25.3562,35900.0
2010-08-04 15:05:00,52.07,52.11,52.06,52.09,42200.0,25.3562,25.3757,25.3513,25.3659,42200.0
2010-08-04 15:10:00,52.08,52.14,52.06,52.12,48000.0,25.361,25.3903,25.3513,25.3805,48000.0
2010-08-04 15:15:00,52.11,52.19,52.08,52.13,89500.0,25.3757,25.4146,25.361,25.3854,89500.0
2010-08-04 15:20:00,52.14,52.18,52.12,52.13,52000.0,25.3903,25.4097,25.3805,25.3854,52000.0
2010-08-04 15:25:00,52.13,52.2,52.12,52.17,80100.0,25.3854,25.4195,25.3805,25.4049,80100.0
2010-08-04 15:30:00,52.17,52.26,52.16,52.24,116300.0,25.4049,25.4487,25.4,25.439,116300.0
2010-08-04 15:35:00,52.24,52.25,52.18,52.24,102300.0,25.439,25.4438,25.4097,25.439,102300.0
2010-08-04 15:40:00,52.23,52.29,52.23,52.28,134200.0,25.4341,25.4633,25.4341,25.4584,134200.0
2010-08-04 15:45:00,52.29,52.3,52.2,52.28,145700.0,25.4633,25.4682,25.4195,25.4584,145700.0
2010-08-04 15:50:00,52.29,52.29,52.24,52.24,100200.0,25.4633,25.4633,25.439,25.439,100200.0
2010-08-04 15:55:00,52.24,52.33,52.21,52.25,307000.0,25.439,25.4828,25.4243,25.4438,307000.0
2010-08-05 09:30:00,52.08,52.09,51.9,51.93,128500.0,25.361,25.3659,25.2734,25.288,128500.0
2010-08-05 09:35:00,51.91,52.0,51.84,51.95,127100.0,25.2783,25.3221,25.2442,25.2977,127100.0
2010-08-05 09:40:00,51.96,52.01,51.89,51.91,66300.0,25.3026,25.327,25.2685,25.2783,66300.0
2010-08-05 09:45:00,51.91,52.01,51.89,51.96,135400.0,25.2783,25.327,25.2685,25.3026,135400.0
2010-08-05 09:50:00,51.97,51.99,51.87,51.94,167500.0,25.3075,25.3172,25.2588,25.2929,167500.0
2010-08-05 09:55:00,51.94,51.97,51.92,51.97,46100.0,25.2929,25.3075,25.2831,25.3075,46100.0
2010-08-05 10:00:00,51.97,51.97,51.87,51.92,79900.0,25.3075,25.3075,25.2588,25.2831,79900.0
2010-08-05 10:05:00,51.91,51.98,51.91,51.92,40800.0,25.2783,25.3123,25.2783,25.2831,40800.0
2010-08-05 10:10:00,51.92,51.99,51.92,51.99,24500.0,25.2831,25.3172,25.2831,25.3172,24500.0
2010-08-05 10:15:00,51.98,51.99,51.88,51.89,101500.0,25.3123,25.3172,25.2637,25.2685,101500.0
2010-08-05 10:20:00,51.89,51.94,51.85,51.86,83600.0,25.2685,25.2929,25.249,25.2539,83600.0
2010-08-05 10:25:00,51.86,51.98,51.85,51.96,62400.0,25.2539,25.3123,25.249,25.3026,62400.0
2010-08-05 10:30:00,51.96,51.97,51.86,51.89,63900.0,25.3026,25.3075,25.2539,25.2685,63900.0
2010-08-05 10:35:00,51.89,51.9,51.86,51.87,38100.0,25.2685,25.2734,25.2539,25.2588,38100.0
2010-08-05 10:40:00,51.88,51.92,51.85,51.85,38000.0,25.2637,25.2831,25.249,25.249,38000.0
2010-08-05 10:45:00,51.85,51.86,51.8,51.8,59400.0,25.249,25.2539,25.2247,25.2247,59400.0
2010-08-05 10:50:00,51.8,51.81,51.79,51.79,52700.0,25.2247,25.2296,25.2198,25.2198,52700.0
2010-08-05 10:55:00,51.8,51.8,51.75,51.8,71900.0,25.2247,25.2247,25.2003,25.2247,71900.0
2010-08-05 11:00:00,51.8,51.8,51.75,51.79,47900.0,25.2247,25.2247,25.2003,25.2198,47900.0
2010-08-05 11:05:00,51.79,51.84,51.76,51.82,83300.0,25.2198,25.2442,25.2052,25.2344,83300.0
2010-08-05 11:10:00,51.81,51.84,51.78,51.81,79300.0,25.2296,25.2442,25.215,25.2296,79300.0
2010-08-05 11:15:00,51.81,51.81,51.76,51.79,38000.0,25.2296,25.2296,25.2052,25.2198,38000.0
2010-08-05 11:20:00,51.8,51.8,51.77,51.77,39700.0,25.2247,25.2247,25.2101,25.2101,39700.0
2010-08-05 11:25:00,51.78,51.83,51.77,51.82,47700.0,25.215,25.2393,25.2101,25.2344,47700.0
2010-08-05 11:30:00,51.83,51.85,51.79,51.83,56100.0,25.2393,25.249,25.2198,25.2393,56100.0
2010-08-05 11:35:00,51.82,51.85,51.78,51.85,57500.0,25.2344,25.249,25.215,25.249,57500.0
2010-08-05 11:40:00,51.84,51.88,51.83,51.85,61800.0,25.2442,25.2637,25.2393,25.249,61800.0
2010-08-05 11:45:00,51.84,51.85,51.8,51.82,38300.0,25.2442,25.249,25.2247,25.2344,38300.0
2010-08-05 11:50:00,51.83,51.9,51.81,51.9,29100.0,25.2393,25.2734,25.2296,25.2734,29100.0
2010-08-05 11:55:00,51.89,51.9,51.81,51.83,47900.0,25.2685,25.2734,25.2296,25.2393,47900.0
2010-08-05 12:00:00,51.84,51.91,51.81,51.9,51400.0,25.2442,25.2783,25.2296,25.2734,51400.0
2010-08-05 12:05:00,51.9,51.96,51.89,51.95,38300.0,25.2734,25.3026,25.2685,25.2977,38300.0
2010-08-05 12:10:00,51.95,51.96,51.91,51.95,35500.0,25.2977,25.3026,25.2783,25.2977,35500.0
2010-08-05 12:15:00,51.95,51.97,51.86,51.86,51100.0,25.2977,25.3075,25.2539,25.2539,51100.0
2010-08-05 12:20:00,51.87,51.89,51.86,51.89,38200.0,25.2588,25.2685,25.2539,25.2685,38200.0
2010-08-05 12:25:00,51.89,51.96,51.89,51.94,40200.0,25.2685,25.3026,25.2685,25.2929,40200.0
2010-08-05 12:30:00,51.94,51.96,51.92,51.94,19500.0,25.2929,25.3026,25.2831,25.2929,19500.0
2010-08-05 12:35:00,51.93,51.98,51.93,51.95,39600.0,25.288,25.3123,25.288,25.2977,39600.0
2010-08-05 12:40:00,51.95,51.97,51.89,51.91,32700.0,25.2977,25.3075,25.2685,25.2783,32700.0
2010-08-05 12:45:00,51.91,51.94,51.89,51.93,32600.0,25.2783,25.2929,25.2685,25.288,32600.0
2010-08-05 12:50:00,51.94,51.98,51.94,51.95,57200.0,25.2929,25.3123,25.2929,25.2977,57200.0
2010-08-05 12:55:00,51.95,52.03,51.94,52.0,36800.0,25.2977,25.3367,25.2929,25.3221,36800.0
2010-08-05 13:00:00,51.99,52.01,51.97,52.01,24900.0,25.3172,25.327,25.3075,25.327,24900.0
2010-08-05 13:05:00,52.0,52.02,51.98,52.01,24800.0,25.3221,25.3318,25.3123,25.327,24800.0
2010-08-05 13:10:00,52.01,52.02,51.95,51.95,59100.0,25.327,25.3318,25.2977,25.2977,59100.0
2010-08-05 13:15:00,51.95,51.95,51.88,51.88,67400.0,25.2977,25.2977,25.2637,25.2637,67400.0
2010-08-05 13:20:00,51.88,51.91,51.86,51.9,102000.0,25.2637,25.2783,25.2539,25.2734,102000.0
2010-08-05 13:25:00,51.89,51.91,51.87,51.89,36800.0,25.2685,25.2783,25.2588,25.2685,36800.0
2010-08-05 13:30:00,51.88,51.91,51.85,51.85,76200.0,25.2637,25.2783,25.249,25.249,76200.0
2010-08-05 13:35:00,51.85,51.86,51.8,51.81,70500.0,25.249,25.2539,25.2247,25.2296,70500.0
2010-08-05 13:40:00,51.8,51.86,51.79,51.86,43200.0,25.2247,25.2539,25.2198,25.2539,43200.0
2010-08-05 13:45:00,51.86,51.86,51.81,51.83,77100.0,25.2539,25.2539,25.2296,25.2393,77100.0
2010-08-05 13:50:00,51.83,51.83,51.7,51.72,113300.0,25.2393,25.2393,25.176,25.1857,113300.0
2010-08-05 13:55:00,51.73,51.77,51.72,51.73,81400.0,25.1906,25.2101,25.1857,25.1906,81400.0
2010-08-05 14:00:00,51.74,51.78,51.74,51.78,40600.0,25.1955,25.215,25.1955,25.215,40600.0
2010-08-05 14:05:00,51.78,51.79,51.7,51.74,93400.0,25.215,25.2198,25.176,25.1955,93400.0
2010-08-05 14:10:00,51.75,51.78,51.74,51.76,52800.0,25.2003,25.215,25.1955,25.2052,52800.0
2010-08-05 14:15:00,51.77,51.81,51.74,51.8,62800.0,25.2101,25.2296,25.1955,25.2247,62800.0
2010-08-05 14:20:00,51.79,51.81,51.76,51.76,79700.0,25.2198,25.2296,25.2052,25.2052,79700.0
2010-08-05 14:25:00,51.76,51.78,51.71,51.75,57400.0,25.2052,25.215,25.1809,25.2003,57400.0
2010-08-05 14:30:00,51.75,51.79,51.74,51.79,20400.0,25.2003,25.2198,25.1955,25.2198,20400.0
2010-08-05 14:35:00,51.78,51.79,51.75,51.76,57400.0,25.215,25.2198,25.2003,25.2052,57400.0
2010-08-05 14:40:00,51.76,51.84,51.75,51.8,50700.0,25.2052,25.2442,25.2003,25.2247,50700.0
2010-08-05 14:45:00,51.8,51.81,51.74,51.75,48100.0,25.2247,25.2296,25.1955,25.2003,48100.0
2010-08-05 14:50:00,51.76,51.77,51.74,51.76,47600.0,25.2052,25.2101,25.1955,25.2052,47600.0
2010-08-05 14:55:00,51.76,51.81,51.75,51.77,63000.0,25.2052,25.2296,25.2003,25.2101,63000.0
2010-08-05 15:00:00,51.77,51.87,51.77,51.86,89500.0,25.2101,25.2588,25.2101,25.2539,89500.0
2010-08-05 15:05:00,51.86,51.87,51.82,51.83,70400.0,25.2539,25.2588,25.2344,25.2393,70400.0
2010-08-05 15:10:00,51.83,51.89,51.83,51.88,77600.0,25.2393,25.2685,25.2393,25.2637,77600.0
2010-08-05 15:15:00,51.88,51.93,51.85,51.92,62700.0,25.2637,25.288,25.249,25.2831,62700.0
2010-08-05 15:20:00,51.92,51.97,51.9,51.96,80000.0,25.2831,25.3075,25.2734,25.3026,80000.0
2010-08-05 15:25:00,51.96,51.96,51.87,51.87,79400.0,25.3026,25.3026,25.2588,25.2588,79400.0
2010-08-05 15:30:00,51.87,51.9,51.81,51.81,147500.0,25.2588,25.2734,25.2296,25.2296,147500.0
2010-08-05 15:35:00,51.81,51.85,51.79,51.8,171500.0,25.2296,25.249,25.2198,25.2247,171500.0
2010-08-05 15:40:00,51.8,51.81,51.77,51.79,113900.0,25.2247,25.2296,25.2101,25.2198,113900.0
2010-08-05 15:45:00,51.8,51.82,51.77,51.81,150300.0,25.2247,25.2344,25.2101,25.2296,150300.0
2010-08-05 15:50:00,51.81,51.83,51.75,51.82,257100.0,25.2296,25.2393,25.2003,25.2344,257100.0
2010-08-05 15:55:00,51.81,51.86,51.71,51.81,459800.0,25.2296,25.2539,25.1809,25.2296,459800.0
2010-08-06 09:30:00,51.53,51.64,51.31,51.59,175800.0,25.0932,25.1468,24.9861,25.1224,175800.0
2010-08-06 09:35:00,51.62,51.62,51.4,51.5,218400.0,25.137,25.137,25.0299,25.0786,218400.0
2010-08-06 09:40:00,51.51,51.67,51.51,51.67,108200.0,25.0835,25.1614,25.0835,25.1614,108200.0
2010-08-06 09:45:00,51.67,51.77,51.63,51.74,64600.0,25.1614,25.2101,25.1419,25.1955,64600.0
2010-08-06 09:50:00,51.74,51.78,51.63,51.7,84000.0,25.1955,25.215,25.1419,25.176,84000.0
2010-08-06 09:55:00,51.69,51.87,51.69,51.86,46300.0,25.1711,25.2588,25.1711,25.2539,46300.0
2010-08-06 10:00:00,51.87,51.89,51.79,51.81,109100.0,25.2588,25.2685,25.2198,25.2296,109100.0
2010-08-06 10:05:00,51.81,51.88,51.77,51.83,97900.0,25.2296,25.2637,25.2101,25.2393,97900.0
2010-08-06 10:10:00,51.83,51.83,51.71,51.74,227800.0,25.2393,25.2393,25.1809,25.1955,227800.0
2010-08-06 10:15:00,51.75,51.79,51.69,51.71,50200.0,25.2003,25.2198,25.1711,25.1809,50200.0
2010-08-06 10:20:00,51.71,51.74,51.6,51.63,63900.0,25.1809,25.1955,25.1273,25.1419,63900.0
2010-08-06 10:25:00,51.63,51.71,51.6,51.71,20500.0,25.1419,25.1809,25.1273,25.1809,20500.0
2010-08-06 10:30:00,51.7,51.71,51.55,51.59,117800.0,25.176,25.1809,25.103,25.1224,117800.0
2010-08-06 10:35:00,51.59,51.67,51.57,51.6,125400.0,25.1224,25.1614,25.1127,25.1273,125400.0
2010-08-06 10:40:00,51.59,51.59,51.47,51.49,126200.0,25.1224,25.1224,25.064,25.0737,126200.0
2010-08-06 10:45:00,51.49,51.49,51.36,51.39,104600.0,25.0737,25.0737,25.0104,25.025,104600.0
2010-08-06 10:50:00,51.39,51.44,51.33,51.37,114800.0,25.025,25.0494,24.9958,25.0153,114800.0
2010-08-06 10:55:00,51.37,51.4,51.28,51.35,129000.0,25.0153,25.0299,24.9715,25.0056,129000.0
2010-08-06 11:00:00,51.35,51.42,51.32,51.35,125500.0,25.0056,25.0396,24.991,25.0056,125500.0
2010-08-06 11:05:00,51.37,51.38,51.26,51.32,104600.0,25.0153,25.0202,24.9617,24.991,104600.0
2010-08-06 11:10:00,51.32,51.43,51.32,51.4,83100.0,24.991,25.0445,24.991,25.0299,83100.0
2010-08-06 11:15:00,51.38,51.49,51.38,51.4,45500.0,25.0202,25.0737,25.0202,25.0299,45500.0
2010-08-06 11:20:00,51.4,51.45,51.35,51.42,103600.0,25.0299,25.0543,25.0056,25.0396,103600.0
2010-08-06 11:25:00,51.41,51.42,51.37,51.39,20900.0,25.0348,25.0396,25.0153,25.025,20900.0
2010-08-06 11:30:00,51.38,51.38,51.25,51.28,43700.0,25.0202,25.0202,24.9569,24.9715,43700.0
2010-08-06 11:35:00,51.27,51.4,51.27,51.33,38900.0,24.9666,25.0299,24.9666,24.9958,38900.0
2010-08-06 11:40:00,51.33,51.38,51.32,51.33,33300.0,24.9958,25.0202,24.991,24.9958,33300.0
2010-08-06 11:45:00,51.33,51.33,51.25,51.25,40500.0,24.9958,24.9958,24.9569,24.9569,40500.0
2010-08-06 11:50:00,51.25,51.36,51.25,51.36,25700.0,24.9569,25.0104,24.9569,25.0104,25700.0
2010-08-06 11:55:00,51.35,51.36,51.27,51.28,71900.0,25.0056,25.0104,24.9666,24.9715,71900.0
2010-08-06 12:00:00,51.27,51.32,51.23,51.26,75000.0,24.9666,24.991,24.9471,24.9617,75000.0
2010-08-06 12:05:00,51.25,51.37,51.24,51.37,40500.0,24.9569,25.0153,24.952,25.0153,40500.0
2010-08-06 12:10:00,51.36,51.43,51.32,51.41,38600.0,25.0104,25.0445,24.991,25.0348,38600.0
2010-08-06 12:15:00,51.4,51.42,51.37,51.39,23800.0,25.0299,25.0396,25.0153,25.025,23800.0
2010-08-06 12:20:00,51.38,51.42,51.35,51.42,26400.0,25.0202,25.0396,25.0056,25.0396,26400.0
2010-08-06 12:25:00,51.41,51.43,51.37,51.4,38900.0,25.0348,25.0445,25.0153,25.0299,38900.0
2010-08-06 12:30:00,51.39,51.44,51.39,51.41,19500.0,25.025,25.0494,25.025,25.0348,19500.0
2010-08-06 12:35:00,51.41,51.54,51.41,51.54,30500.0,25.0348,25.0981,25.0348,25.0981,30500.0
2010-08-06 12:40:00,51.53,51.58,51.53,51.55,29800.0,25.0932,25.1176,25.0932,25.103,29800.0
2010-08-06 12:45:00,51.54,51.6,51.52,51.55,67900.0,25.0981,25.1273,25.0883,25.103,67900.0
2010-08-06 12:50:00,51.55,51.6,51.54,51.58,40800.0,25.103,25.1273,25.0981,25.1176,40800.0
2010-08-06 12:55:00,51.58,51.59,51.48,51.53,135100.0,25.1176,25.1224,25.0689,25.0932,135100.0
2010-08-06 13:00:00,51.53,51.55,51.51,51.51,12100.0,25.0932,25.103,25.0835,25.0835,12100.0
2010-08-06 13:05:00,51.52,51.52,51.4,51.41,27600.0,25.0883,25.0883,25.0299,25.0348,27600.0
2010-08-06 13:10:00,51.41,51.44,51.39,51.43,26600.0,25.0348,25.0494,25.025,25.0445,26600.0
2010-08-06 13:15:00,51.43,51.48,51.4,51.45,48300.0,25.0445,25.0689,25.0299,25.0543,48300.0
2010-08-06 13:20:00,51.44,51.49,51.41,51.47,29000.0,25.0494,25.0737,25.0348,25.064,29000.0
2010-08-06 13:25:00,51.46,51.49,51.43,51.46,32600.0,25.0591,25.0737,25.0445,25.0591,32600.0
2010-08-06 13:30:00,51.47,51.49,51.44,51.44,23300.0,25.064,25.0737,25.0494,25.0494,23300.0
2010-08-06 13:35:00,51.43,51.51,51.4,51.46,25800.0,25.0445,25.0835,25.0299,25.0591,25800.0
2010-08-06 13:40:00,51.45,51.49,51.44,51.49,29600.0,25.0543,25.0737,25.0494,25.0737,29600.0
2010-08-06 13:45:00,51.48,51.58,51.48,51.57,197600.0,25.0689,25.1176,25.0689,25.1127,197600.0
2010-08-06 13:50:00,51.56,51.58,51.54,51.56,20200.0,25.1078,25.1176,25.0981,25.1078,20200.0
2010-08-06 13:55:00,51.56,51.58,51.54,51.57,29500.0,25.1078,25.1176,25.0981,25.1127,29500.0
2010-08-06 14:00:00,51.57,51.59,51.5,51.57,57800.0,25.1127,25.1224,25.0786,25.1127,57800.0
2010-08-06 14:05:00,51.58,51.59,51.54,51.56,28500.0,25.1176,25.1224,25.0981,25.1078,28500.0
2010-08-06 14:10:00,51.56,51.6,51.56,51.59,41000.0,25.1078,25.1273,25.1078,25.1224,41000.0
2010-08-06 14:15:00,51.59,51.61,51.53,51.56,56000.0,25.1224,25.1322,25.0932,25.1078,56000.0
2010-08-06 14:20:00,51.56,51.58,51.52,51.56,34600.0,25.1078,25.1176,25.0883,25.1078,34600.0
2010-08-06 14:25:00,51.55,51.6,51.55,51.6,49400.0,25.103,25.1273,25.103,25.1273,49400.0
2010-08-06 14:30:00,51.6,51.63,51.57,51.57,31200.0,25.1273,25.1419,25.1127,25.1127,31200.0
2010-08-06 14:35:00,51.58,51.59,51.53,51.54,41900.0,25.1176,25.1224,25.0932,25.0981,41900.0
2010-08-06 14:40:00,51.53,51.59,51.52,51.58,23800.0,25.0932,25.1224,25.0883,25.1176,23800.0
2010-08-06 14:45:00,51.58,51.76,51.56,51.67,85700.0,25.1176,25.2052,25.1078,25.1614,85700.0
2010-08-06 14:50:00,51.67,51.83,51.67,51.82,122500.0,25.1614,25.2393,25.1614,25.2344,122500.0
2010-08-06 14:55:00,51.81,51.85,51.78,51.83,63500.0,25.2296,25.249,25.215,25.2393,63500.0
2010-08-06 15:00:00,51.83,51.93,51.83,51.88,99500.0,25.2393,25.288,25.2393,25.2637,99500.0
2010-08-06 15:05:00,51.88,51.96,51.88,51.95,60300.0,25.2637,25.3026,25.2637,25.2977,60300.0
2010-08-06 15:10:00,51.96,51.99,51.9,51.9,89200.0,25.3026,25.3172,25.2734,25.2734,89200.0
2010-08-06 15:15:00,51.91,51.97,51.9,51.97,73100.0,25.2783,25.3075,25.2734,25.3075,73100.0
2010-08-06 15:20:00,51.97,52.0,51.95,51.98,82800.0,25.3075,25.3221,25.2977,25.3123,82800.0
2010-08-06 15:25:00,51.97,52.04,51.93,51.94,106800.0,25.3075,25.3416,25.288,25.2929,106800.0
2010-08-06 15:30:00,51.96,51.96,51.88,51.93,63400.0,25.3026,25.3026,25.2637,25.288,63400.0
2010-08-06 15:35:00,51.93,51.96,51.91,51.95,44200.0,25.288,25.3026,25.2783,25.2977,44200.0
2010-08-06 15:40:00,51.94,52.0,51.93,51.97,61400.0,25.2929,25.3221,25.288,25.3075,61400.0
2010-08-06 15:45:00,51.98,51.99,51.92,51.99,105800.0,25.3123,25.3172,25.2831,25.3172,105800.0
2010-08-06 15:50:00,51.98,52.04,51.98,52.04,223400.0,25.3123,25.3416,25.3123,25.3416,223400.0
2010-08-06 15:55:00,52.04,52.21,52.02,52.17,381700.0,25.3416,25.4243,25.3318,25.4049,381700.0
2010-08-09 09:30:00,52.1,52.43,52.0,52.37,138800.0,25.3708,25.5315,25.3221,25.5023,138800.0
2010-08-09 09:35:00,52.35,52.41,52.23,52.41,33200.0,25.4925,25.5217,25.4341,25.5217,33200.0
2010-08-09 09:40:00,52.4,52.44,52.35,52.42,43900.0,25.5169,25.5364,25.4925,25.5266,43900.0
2010-08-09 09:45:00,52.43,52.48,52.41,52.43,139600.0,25.5315,25.5558,25.5217,25.5315,139600.0
2010-08-09 09:50:00,52.43,52.44,52.39,52.41,157800.0,25.5315,25.5364,25.512,25.5217,157800.0
2010-08-09 09:55:00,52.41,52.42,52.38,52.42,51000.0,25.5217,25.5266,25.5071,25.5266,51000.0
2010-08-09 10:00:00,52.42,52.45,52.37,52.37,110100.0,25.5266,25.5412,25.5023,25.5023,110100.0
2010-08-09 10:05:00,52.38,52.44,52.38,52.41,49600.0,25.5071,25.5364,25.5071,25.5217,49600.0
2010-08-09 10:10:00,52.42,52.43,52.34,52.36,62700.0,25.5266,25.5315,25.4877,25.4974,62700.0
2010-08-09 10:15:00,52.35,52.36,52.32,52.32,27100.0,25.4925,25.4974,25.4779,25.4779,27100.0
2010-08-09 10:20:00,52.32,52.32,52.19,52.22,92500.0,25.4779,25.4779,25.4146,25.4292,92500.0
2010-08-09 10:25:00,52.22,52.28,52.22,52.28,24700.0,25.4292,25.4584,25.4292,25.4584,24700.0
2010-08-09 10:30:00,52.28,52.3,52.2,52.24,62700.0,25.4584,25.4682,25.4195,25.439,62700.0
2010-08-09 10:35:00,52.23,52.28,52.22,52.25,86500.0,25.4341,25.4584,25.4292,25.4438,86500.0
2010-08-09 10:40:00,52.26,52.28,52.22,52.26,109200.0,25.4487,25.4584,25.4292,25.4487,109200.0
2010-08-09 10:45:00,52.27,52.28,52.25,52.25,31600.0,25.4536,25.4584,25.4438,25.4438,31600.0
2010-08-09 10:50:00,52.25,52.25,52.17,52.2,72200.0,25.4438,25.4438,25.4049,25.4195,72200.0
2010-08-09 10:55:00,52.2,52.3,52.19,52.25,103100.0,25.4195,25.4682,25.4146,25.4438,103100.0
2010-08-09 11:00:00,52.26,52.32,52.26,52.29,24000.0,25.4487,25.4779,25.4487,25.4633,24000.0
2010-08-09 11:05:00,52.3,52.31,52.27,52.28,28200.0,25.4682,25.473,25.4536,25.4584,28200.0
2010-08-09 11:10:00,52.27,52.3,52.22,52.25,71900.0,25.4536,25.4682,25.4292,25.4438,71900.0
2010-08-09 11:15:00,52.26,52.32,52.26,52.29,28400.0,25.4487,25.4779,25.4487,25.4633,28400.0
2010-08-09 11:20:00,52.3,52.31,52.28,52.31,53200.0,25.4682,25.473,25.4584,25.473,53200.0
2010-08-09 11:25:00,52.3,52.32,52.3,52.31,20800.0,25.4682,25.4779,25.4682,25.473,20800.0
2010-08-09 11:30:00,52.32,52.32,52.28,52.28,73800.0,25.4779,25.4779,25.4584,25.4584,73800.0
2010-08-09 11:35:00,52.28,52.35,52.27,52.35,41500.0,25.4584,25.4925,25.4536,25.4925,41500.0
2010-08-09 11:40:00,52.35,52.35,52.27,52.28,31600.0,25.4925,25.4925,25.4536,25.4584,31600.0
2010-08-09 11:45:00,52.29,52.3,52.22,52.22,37600.0,25.4633,25.4682,25.4292,25.4292,37600.0
2010-08-09 11:50:00,52.22,52.3,52.22,52.29,29500.0,25.4292,25.4682,25.4292,25.4633,29500.0
2010-08-09 11:55:00,52.29,52.3,52.29,52.3,35700.0,25.4633,25.4682,25.4633,25.4682,35700.0
2010-08-09 12:00:00,52.3,52.31,52.29,52.3,73800.0,25.4682,25.473,25.4633,25.4682,73800.0
2010-08-09 12:05:00,52.3,52.32,52.29,52.32,28500.0,25.4682,25.4779,25.4633,25.4779,28500.0
2010-08-09 12:10:00,52.32,52.34,52.3,52.34,64800.0,25.4779,25.4877,25.4682,25.4877,64800.0
2010-08-09 12:15:00,52.33,52.35,52.33,52.33,21000.0,25.4828,25.4925,25.4828,25.4828,21000.0
2010-08-09 12:20:00,52.33,52.37,52.3,52.34,99000.0,25.4828,25.5023,25.4682,25.4877,99000.0
2010-08-09 12:25:00,52.34,52.38,52.33,52.38,38800.0,25.4877,25.5071,25.4828,25.5071,38800.0
2010-08-09 12:30:00,52.38,52.39,52.35,52.39,45400.0,25.5071,25.512,25.4925,25.512,45400.0
2010-08-09 12:35:00,52.39,52.42,52.37,52.4,59000.0,25.512,25.5266,25.5023,25.5169,59000.0
2010-08-09 12:40:00,52.4,52.41,52.34,52.37,47700.0,25.5169,25.5217,25.4877,25.5023,47700.0
2010-08-09 12:45:00,52.38,52.38,52.34,52.36,24800.0,25.5071,25.5071,25.4877,25.4974,24800.0
2010-08-09 12:50:00,52.36,52.38,52.35,52.36,26900.0,25.4974,25.5071,25.4925,25.4974,26900.0
2010-08-09 12:55:00,52.36,52.39,52.36,52.37,30800.0,25.4974,25.512,25.4974,25.5023,30800.0
2010-08-09 13:00:00,52.37,52.39,52.35,52.39,107000.0,25.5023,25.512,25.4925,25.512,107000.0
2010-08-09 13:05:00,52.38,52.41,52.37,52.4,93800.0,25.5071,25.5217,25.5023,25.5169,93800.0
2010-08-09 13:10:00,52.39,52.43,52.38,52.39,145200.0,25.512,25.5315,25.5071,25.512,145200.0
2010-08-09 13:15:00,52.39,52.44,52.39,52.44,88500.0,25.512,25.5364,25.512,25.5364,88500.0
2010-08-09 13:20:00,52.44,52.45,52.39,52.39,57800.0,25.5364,25.5412,25.512,25.512,57800.0
2010-08-09 13:25:00,52.4,52.45,52.4,52.43,77200.0,25.5169,25.5412,25.5169,25.5315,77200.0
2010-08-09 13:30:00,52.42,52.44,52.4,52.42,45200.0,25.5266,25.5364,25.5169,25.5266,45200.0
2010-08-09 13:35:00,52.42,52.46,52.41,52.46,59600.0,25.5266,25.5461,25.5217,25.5461,59600.0
2010-08-09 13:40:00,52.47,52.49,52.46,52.49,59900.0,25.551,25.5607,25.5461,25.5607,59900.0
2010-08-09 13:45:00,52.49,52.5,52.47,52.5,84900.0,25.5607,25.5656,25.551,25.5656,84900.0
2010-08-09 13:50:00,52.5,52.58,52.49,52.58,156000.0,25.5656,25.6045,25.5607,25.6045,156000.0
2010-08-09 13:55:00,52.58,52.58,52.5,52.51,74400.0,25.6045,25.6045,25.5656,25.5704,74400.0
2010-08-09 14:00:00,52.51,52.53,52.49,52.49,35500.0,25.5704,25.5802,25.5607,25.5607,35500.0
2010-08-09 14:05:00,52.5,52.5,52.46,52.49,40200.0,25.5656,25.5656,25.5461,25.5607,40200.0
2010-08-09 14:10:00,52.49,52.49,52.42,52.45,39700.0,25.5607,25.5607,25.5266,25.5412,39700.0
2010-08-09 14:15:00,52.44,52.52,52.43,52.51,97200.0,25.5364,25.5753,25.5315,25.5704,97200.0
2010-08-09 14:20:00,52.51,52.52,52.49,52.52,95600.0,25.5704,25.5753,25.5607,25.5753,95600.0
2010-08-09 14:25:00,52.52,52.53,52.51,52.51,47000.0,25.5753,25.5802,25.5704,25.5704,47000.0
2010-08-09 14:30:00,52.51,52.53,52.5,52.51,71700.0,25.5704,25.5802,25.5656,25.5704,71700.0
2010-08-09 14:35:00,52.52,52.52,52.48,52.51,94300.0,25.5753,25.5753,25.5558,25.5704,94300.0
2010-08-09 14:40:00,52.52,52.54,52.5,52.53,226300.0,25.5753,25.585,25.5656,25.5802,226300.0
2010-08-09 14:45:00,52.51,52.53,52.49,52.52,150400.0,25.5704,25.5802,25.5607,25.5753,150400.0
2010-08-09 14:50:00,52.51,52.53,52.5,52.51,50800.0,25.5704,25.5802,25.5656,25.5704,50800.0
2010-08-09 14:55:00,52.51,52.56,52.5,52.56,54300.0,25.5704,25.5948,25.5656,25.5948,54300.0
2010-08-09 15:00:00,52.56,52.57,52.51,52.52,90000.0,25.5948,25.5997,25.5704,25.5753,90000.0
2010-08-09 15:05:00,52.53,52.56,52.51,52.55,168600.0,25.5802,25.5948,25.5704,25.5899,168600.0
2010-08-09 15:10:00,52.56,52.58,52.53,52.53,198900.0,25.5948,25.6045,25.5802,25.5802,198900.0
2010-08-09 15:15:00,52.53,52.55,52.52,52.52,49900.0,25.5802,25.5899,25.5753,25.5753,49900.0
2010-08-09 15:20:00,52.52,52.54,52.49,52.49,65700.0,25.5753,25.585,25.5607,25.5607,65700.0
2010-08-09 15:25:00,52.5,52.53,52.49,52.52,58500.0,25.5656,25.5802,25.5607,25.5753,58500.0
2010-08-09 15:30:00,52.52,52.54,52.5,52.53,103000.0,25.5753,25.585,25.5656,25.5802,103000.0
2010-08-09 15:35:00,52.52,52.59,52.52,52.58,99200.0,25.5753,25.6094,25.5753,25.6045,99200.0
2010-08-09 15:40:00,52.58,52.62,52.55,52.61,224700.0,25.6045,25.624,25.5899,25.6191,224700.0
2010-08-09 15:45:00,52.61,52.62,52.57,52.57,137200.0,25.6191,25.624,25.5997,25.5997,137200.0
2010-08-09 15:50:00,52.57,52.58,52.5,52.58,265500.0,25.5997,25.6045,25.5656,25.6045,265500.0
2010-08-09 15:55:00,52.57,52.57,52.47,52.54,372600.0,25.5997,25.5997,25.551,25.585,372600.0
2010-08-10 09:30:00,52.09,52.6,52.05,52.58,194400.0,25.3659,25.6143,25.3464,25.6045,194400.0
2010-08-10 09:35:00,52.57,52.59,52.33,52.43,175300.0,25.5997,25.6094,25.4828,25.5315,175300.0
2010-08-10 09:40:00,52.43,52.49,52.35,52.47,74500.0,25.5315,25.5607,25.4925,25.551,74500.0
2010-08-10 09:45:00,52.46,52.48,52.28,52.34,108900.0,25.5461,25.5558,25.4584,25.4877,108900.0
2010-08-10 09:50:00,52.34,52.4,52.27,52.39,140900.0,25.4877,25.5169,25.4536,25.512,140900.0
2010-08-10 09:55:00,52.39,52.42,52.25,52.33,61300.0,25.512,25.5266,25.4438,25.4828,61300.0
2010-08-10 10:00:00,52.34,52.39,52.22,52.22,83300.0,25.4877,25.512,25.4292,25.4292,83300.0
2010-08-10 10:05:00,52.23,52.39,52.2,52.39,71400.0,25.4341,25.512,25.4195,25.512,71400.0
2010-08-10 10:10:00,52.38,52.5,52.36,52.49,53300.0,25.5071,25.5656,25.4974,25.5607,53300.0
2010-08-10 10:15:00,52.48,52.48,52.32,52.36,64200.0,25.5558,25.5558,25.4779,25.4974,64200.0
2010-08-10 10:20:00,52.37,52.51,52.37,52.46,53200.0,25.5023,25.5704,25.5023,25.5461,53200.0
2010-08-10 10:25:00,52.45,52.5,52.43,52.48,68100.0,25.5412,25.5656,25.5315,25.5558,68100.0
2010-08-10 10:30:00,52.48,52.5,52.35,52.35,67900.0,25.5558,25.5656,25.4925,25.4925,67900.0
2010-08-10 10:35:00,52.36,52.46,52.34,52.38,204100.0,25.4974,25.5461,25.4877,25.5071,204100.0
2010-08-10 10:40:00,52.38,52.41,52.36,52.39,78700.0,25.5071,25.5217,25.4974,25.512,78700.0
2010-08-10 10:45:00,52.39,52.42,52.35,52.36,49400.0,25.512,25.5266,25.4925,25.4974,49400.0
2010-08-10 10:50:00,52.36,52.47,52.31,52.45,150900.0,25.4974,25.551,25.473,25.5412,150900.0
2010-08-10 10:55:00,52.45,52.58,52.45,52.58,157800.0,25.5412,25.6045,25.5412,25.6045,157800.0
2010-08-10 11:00:00,52.58,52.68,52.58,52.66,81000.0,25.6045,25.6532,25.6045,25.6435,81000.0
2010-08-10 11:05:00,52.67,52.75,52.66,52.75,88300.0,25.6484,25.6873,25.6435,25.6873,88300.0
2010-08-10 11:10:00,52.75,52.79,52.74,52.78,71800.0,25.6873,25.7068,25.6824,25.7019,71800.0
2010-08-10 11:15:00,52.78,52.81,52.76,52.78,53700.0,25.7019,25.7165,25.6922,25.7019,53700.0
2010-08-10 11:20:00,52.77,52.81,52.76,52.78,24000.0,25.697,25.7165,25.6922,25.7019,24000.0
2010-08-10 11:25:00,52.77,52.8,52.76,52.78,42300.0,25.697,25.7117,25.6922,25.7019,42300.0
2010-08-10 11:30:00,52.78,52.85,52.78,52.79,74500.0,25.7019,25.736,25.7019,25.7068,74500.0
2010-08-10 11:35:00,52.79,52.79,52.72,52.72,20000.0,25.7068,25.7068,25.6727,25.6727,20000.0
2010-08-10 11:40:00,52.72,52.72,52.63,52.68,74900.0,25.6727,25.6727,25.6289,25.6532,74900.0
2010-08-10 11:45:00,52.68,52.8,52.66,52.78,101200.0,25.6532,25.7117,25.6435,25.7019,101200.0
2010-08-10 11:50:00,52.77,52.84,52.77,52.78,89900.0,25.697,25.7311,25.697,25.7019,89900.0
2010-08-10 11:55:00,52.78,52.8,52.72,52.73,95300.0,25.7019,25.7117,25.6727,25.6776,95300.0
2010-08-10 12:00:00,52.73,52.74,52.63,52.67,106200.0,25.6776,25.6824,25.6289,25.6484,106200.0
2010-08-10 12:05:00,52.66,52.73,52.66,52.69,30300.0,25.6435,25.6776,25.6435,25.6581,30300.0
2010-08-10 12:10:00,52.68,52.78,52.68,52.77,105700.0,25.6532,25.7019,25.6532,25.697,105700.0
2010-08-10 12:15:00,52.76,52.8,52.75,52.77,98900.0,25.6922,25.7117,25.6873,25.697,98900.0
2010-08-10 12:20:00,52.77,52.82,52.77,52.82,43200.0,25.697,25.7214,25.697,25.7214,43200.0
2010-08-10 12:25:00,52.82,52.86,52.81,52.85,49800.0,25.7214,25.7409,25.7165,25.736,49800.0
2010-08-10 12:30:00,52.84,52.86,52.84,52.86,53800.0,25.7311,25.7409,25.7311,25.7409,53800.0
2010-08-10 12:35:00,52.85,52.86,52.85,52.85,14200.0,25.736,25.7409,25.736,25.736,14200.0
2010-08-10 12:40:00,52.86,52.9,52.85,52.88,70300.0,25.7409,25.7604,25.736,25.7506,70300.0
2010-08-10 12:45:00,52.88,52.89,52.87,52.88,39400.0,25.7506,25.7555,25.7457,25.7506,39400.0
2010-08-10 12:50:00,52.88,52.89,52.8,52.84,35900.0,25.7506,25.7555,25.7117,25.7311,35900.0
2010-08-10 12:55:00,52.83,52.84,52.8,52.81,36600.0,25.7263,25.7311,25.7117,25.7165,36600.0
2010-08-10 13:00:00,52.81,52.81,52.72,52.74,113600.0,25.7165,25.7165,25.6727,25.6824,113600.0
2010-08-10 13:05:00,52.74,52.76,52.7,52.7,43100.0,25.6824,25.6922,25.663,25.663,43100.0
2010-08-10 13:10:00,52.7,52.74,52.7,52.71,42000.0,25.663,25.6824,25.663,25.6678,42000.0
2010-08-10 13:15:00,52.7,52.71,52.69,52.69,43400.0,25.663,25.6678,25.6581,25.6581,43400.0
2010-08-10 13:20:00,52.69,52.7,52.67,52.69,53400.0,25.6581,25.663,25.6484,25.6581,53400.0
2010-08-10 13:25:00,52.7,52.72,52.69,52.7,52100.0,25.663,25.6727,25.6581,25.663,52100.0
2010-08-10 13:30:00,52.7,52.82,52.69,52.82,92500.0,25.663,25.7214,25.6581,25.7214,92500.0
2010-08-10 13:35:00,52.82,52.89,52.81,52.89,56600.0,25.7214,25.7555,25.7165,25.7555,56600.0
2010-08-10 13:40:00,52.89,52.9,52.88,52.88,51600.0,25.7555,25.7604,25.7506,25.7506,51600.0
2010-08-10 13:45:00,52.88,52.89,52.84,52.87,29900.0,25.7506,25.7555,25.7311,25.7457,29900.0
2010-08-10 13:50:00,52.88,52.88,52.86,52.86,20000.0,25.7506,25.7506,25.7409,25.7409,20000.0
2010-08-10 13:55:00,52.86,52.87,52.78,52.78,77200.0,25.7409,25.7457,25.7019,25.7019,77200.0
2010-08-10 14:00:00,52.78,52.83,52.78,52.82,99700.0,25.7019,25.7263,25.7019,25.7214,99700.0
2010-08-10 14:05:00,52.82,52.86,52.77,52.81,150700.0,25.7214,25.7409,25.697,25.7165,150700.0
2010-08-10 14:10:00,52.81,52.86,52.72,52.86,148300.0,25.7165,25.7409,25.6727,25.7409,148300.0
2010-08-10 14:15:00,52.85,53.17,52.82,52.91,615500.0,25.736,25.8918,25.7214,25.7652,615500.0
2010-08-10 14:20:00,52.91,53.09,52.88,52.93,186300.0,25.7652,25.8529,25.7506,25.775,186300.0
2010-08-10 14:25:00,52.92,53.06,52.82,53.04,116700.0,25.7701,25.8383,25.7214,25.8285,116700.0
2010-08-10 14:30:00,53.03,53.24,53.01,53.15,249900.0,25.8237,25.9259,25.8139,25.8821,249900.0
2010-08-10 14:35:00,53.16,53.23,53.1,53.18,144500.0,25.887,25.9211,25.8577,25.8967,144500.0
2010-08-10 14:40:00,53.18,53.2,53.13,53.15,144900.0,25.8967,25.9064,25.8724,25.8821,144900.0
2010-08-10 14:45:00,53.14,53.18,53.12,53.17,86100.0,25.8772,25.8967,25.8675,25.8918,86100.0
2010-08-10 14:50:00,53.17,53.17,53.08,53.14,122400.0,25.8918,25.8918,25.848,25.8772,122400.0
2010-08-10 14:55:00,53.14,53.16,53.05,53.08,78800.0,25.8772,25.887,25.8334,25.848,78800.0
2010-08-10 15:00:00,53.08,53.18,53.06,53.16,78200.0,25.848,25.8967,25.8383,25.887,78200.0
2010-08-10 15:05:00,53.16,53.18,53.1,53.15,76100.0,25.887,25.8967,25.8577,25.8821,76100.0
2010-08-10 15:10:00,53.15,53.15,53.0,53.04,134200.0,25.8821,25.8821,25.809,25.8285,134200.0
2010-08-10 15:15:00,53.04,53.09,52.95,52.98,191300.0,25.8285,25.8529,25.7847,25.7993,191300.0
2010-08-10 15:20:00,52.98,52.99,52.92,52.96,95500.0,25.7993,25.8042,25.7701,25.7896,95500.0
2010-08-10 15:25:00,52.96,53.08,52.92,53.07,86700.0,25.7896,25.848,25.7701,25.8431,86700.0
2010-08-10 15:30:00,53.07,53.12,53.01,53.1,126900.0,25.8431,25.8675,25.8139,25.8577,126900.0
2010-08-10 15:35:00,53.09,53.15,53.02,53.13,70000.0,25.8529,25.8821,25.8188,25.8724,70000.0
2010-08-10 15:40:00,53.12,53.15,53.08,53.14,92500.0,25.8675,25.8821,25.848,25.8772,92500.0
2010-08-10 15:45:00,53.13,53.17,53.08,53.09,167000.0,25.8724,25.8918,25.848,25.8529,167000.0
2010-08-10 15:50:00,53.1,53.1,52.95,52.98,154100.0,25.8577,25.8577,25.7847,25.7993,154100.0
2010-08-10 15:55:00,52.98,53.01,52.91,53.01,287100.0,25.7993,25.8139,25.7652,25.8139,287100.0
2010-08-11 09:30:00,52.22,52.47,52.22,52.31,218000.0,25.4292,25.551,25.4292,25.473,218000.0
2010-08-11 09:35:00,52.3,52.45,52.15,52.4,131000.0,25.4682,25.5412,25.3951,25.5169,131000.0
2010-08-11 09:40:00,52.37,52.37,52.24,52.26,65100.0,25.5023,25.5023,25.439,25.4487,65100.0
2010-08-11 09:45:00,52.25,52.27,52.19,52.2,91700.0,25.4438,25.4536,25.4146,25.4195,91700.0
2010-08-11 09:50:00,52.2,52.21,52.01,52.03,127900.0,25.4195,25.4243,25.327,25.3367,127900.0
2010-08-11 09:55:00,52.02,52.06,51.92,52.05,159400.0,25.3318,25.3513,25.2831,25.3464,159400.0
2010-08-11 10:00:00,52.05,52.2,52.04,52.14,102400.0,25.3464,25.4195,25.3416,25.3903,102400.0
2010-08-11 10:05:00,52.14,52.21,52.11,52.12,119200.0,25.3903,25.4243,25.3757,25.3805,119200.0
2010-08-11 10:10:00,52.14,52.16,52.0,52.0,94900.0,25.3903,25.4,25.3221,25.3221,94900.0
2010-08-11 10:15:00,52.0,52.01,51.91,51.92,99400.0,25.3221,25.327,25.2783,25.2831,99400.0
2010-08-11 10:20:00,51.92,51.94,51.9,51.93,62300.0,25.2831,25.2929,25.2734,25.288,62300.0
2010-08-11 10:25:00,51.93,52.0,51.92,51.97,63100.0,25.288,25.3221,25.2831,25.3075,63100.0
2010-08-11 10:30:00,51.96,51.96,51.89,51.9,85700.0,25.3026,25.3026,25.2685,25.2734,85700.0
2010-08-11 10:35:00,51.9,51.94,51.89,51.93,107100.0,25.2734,25.2929,25.2685,25.288,107100.0
2010-08-11 10:40:00,51.94,51.97,51.92,51.95,75400.0,25.2929,25.3075,25.2831,25.2977,75400.0
2010-08-11 10:45:00,51.94,51.96,51.89,51.92,101400.0,25.2929,25.3026,25.2685,25.2831,101400.0
2010-08-11 10:50:00,51.91,51.97,51.89,51.97,94000.0,25.2783,25.3075,25.2685,25.3075,94000.0
2010-08-11 10:55:00,51.97,51.99,51.94,51.94,36800.0,25.3075,25.3172,25.2929,25.2929,36800.0
2010-08-11 11:00:00,51.92,51.98,51.89,51.96,83500.0,25.2831,25.3123,25.2685,25.3026,83500.0
2010-08-11 11:05:00,51.97,52.03,51.96,52.01,94900.0,25.3075,25.3367,25.3026,25.327,94900.0
2010-08-11 11:10:00,52.01,52.01,51.9,51.91,72500.0,25.327,25.327,25.2734,25.2783,72500.0
2010-08-11 11:15:00,51.92,51.95,51.91,51.92,117100.0,25.2831,25.2977,25.2783,25.2831,117100.0
2010-08-11 11:20:00,51.92,52.0,51.9,51.99,210000.0,25.2831,25.3221,25.2734,25.3172,210000.0
2010-08-11 11:25:00,51.99,52.03,51.93,51.95,63600.0,25.3172,25.3367,25.288,25.2977,63600.0
2010-08-11 11:30:00,51.95,52.01,51.92,51.99,113800.0,25.2977,25.327,25.2831,25.3172,113800.0
2010-08-11 11:35:00,51.99,51.99,51.96,51.96,59300.0,25.3172,25.3172,25.3026,25.3026,59300.0
2010-08-11 11:40:00,51.96,51.96,51.93,51.93,36900.0,25.3026,25.3026,25.288,25.288,36900.0
2010-08-11 11:45:00,51.93,51.98,51.92,51.93,88900.0,25.288,25.3123,25.2831,25.288,88900.0
2010-08-11 11:50:00,51.93,51.95,51.9,51.91,36500.0,25.288,25.2977,25.2734,25.2783,36500.0
2010-08-11 11:55:00,51.9,51.92,51.88,51.9,54300.0,25.2734,25.2831,25.2637,25.2734,54300.0
2010-08-11 12:00:00,51.9,51.92,51.88,51.9,77300.0,25.2734,25.2831,25.2637,25.2734,77300.0
2010-08-11 12:05:00,51.9,51.94,51.89,51.91,43900.0,25.2734,25.2929,25.2685,25.2783,43900.0
2010-08-11 12:10:00,51.91,51.92,51.88,51.9,47000.0,25.2783,25.2831,25.2637,25.2734,47000.0
2010-08-11 12:15:00,51.9,51.91,51.85,51.85,81700.0,25.2734,25.2783,25.249,25.249,81700.0
2010-08-11 12:20:00,51.86,51.9,51.84,51.9,38700.0,25.2539,25.2734,25.2442,25.2734,38700.0
2010-08-11 12:25:00,51.89,51.89,51.85,51.86,33600.0,25.2685,25.2685,25.249,25.2539,33600.0
2010-08-11 12:30:00,51.87,51.9,51.87,51.88,25700.0,25.2588,25.2734,25.2588,25.2637,25700.0
2010-08-11 12:35:00,51.88,51.91,51.85,51.88,44300.0,25.2637,25.2783,25.249,25.2637,44300.0
2010-08-11 12:40:00,51.89,51.89,51.83,51.85,59300.0,25.2685,25.2685,25.2393,25.249,59300.0
2010-08-11 12:45:00,51.85,51.88,51.83,51.88,40100.0,25.249,25.2637,25.2393,25.2637,40100.0
2010-08-11 12:50:00,51.88,51.9,51.87,51.87,59600.0,25.2637,25.2734,25.2588,25.2588,59600.0
2010-08-11 12:55:00,51.87,51.9,51.87,51.89,31000.0,25.2588,25.2734,25.2588,25.2685,31000.0
2010-08-11 13:00:00,51.88,51.94,51.87,51.93,62700.0,25.2637,25.2929,25.2588,25.288,62700.0
2010-08-11 13:05:00,51.93,51.97,51.9,51.94,34800.0,25.288,25.3075,25.2734,25.2929,34800.0
2010-08-11 13:10:00,51.94,51.97,51.9,51.97,27400.0,25.2929,25.3075,25.2734,25.3075,27400.0
2010-08-11 13:15:00,51.97,52.01,51.97,52.01,56400.0,25.3075,25.327,25.3075,25.327,56400.0
2010-08-11 13:20:00,52.0,52.01,51.96,51.96,38700.0,25.3221,25.327,25.3026,25.3026,38700.0
2010-08-11 13:25:00,51.97,52.01,51.96,52.0,25400.0,25.3075,25.327,25.3026,25.3221,25400.0
2010-08-11 13:30:00,52.01,52.07,52.0,52.07,48800.0,25.327,25.3562,25.3221,25.3562,48800.0
2010-08-11 13:35:00,52.07,52.08,52.0,52.03,40500.0,25.3562,25.361,25.3221,25.3367,40500.0
2010-08-11 13:40:00,52.03,52.04,51.97,51.98,31300.0,25.3367,25.3416,25.3075,25.3123,31300.0
2010-08-11 13:45:00,51.98,52.0,51.93,52.0,56500.0,25.3123,25.3221,25.288,25.3221,56500.0
2010-08-11 13:50:00,52.01,52.02,51.9,51.91,61700.0,25.327,25.3318,25.2734,25.2783,61700.0
2010-08-11 13:55:00,51.92,51.96,51.9,51.92,60900.0,25.2831,25.3026,25.2734,25.2831,60900.0
2010-08-11 14:00:00,51.94,51.95,51.91,51.94,70700.0,25.2929,25.2977,25.2783,25.2929,70700.0
2010-08-11 14:05:00,51.94,51.95,51.9,51.93,80800.0,25.2929,25.2977,25.2734,25.288,80800.0
2010-08-11 14:10:00,51.92,51.95,51.89,51.89,112600.0,25.2831,25.2977,25.2685,25.2685,112600.0
2010-08-11 14:15:00,51.89,51.91,51.85,51.91,52100.0,25.2685,25.2783,25.249,25.2783,52100.0
2010-08-11 14:20:00,51.9,51.94,51.85,51.87,53700.0,25.2734,25.2929,25.249,25.2588,53700.0
2010-08-11 14:25:00,51.87,51.89,51.83,51.84,83900.0,25.2588,25.2685,25.2393,25.2442,83900.0
2010-08-11 14:30:00,51.84,51.84,51.8,51.82,77600.0,25.2442,25.2442,25.2247,25.2344,77600.0
2010-08-11 14:35:00,51.82,51.84,51.79,51.84,105200.0,25.2344,25.2442,25.2198,25.2442,105200.0
2010-08-11 14:40:00,51.84,51.84,51.74,51.77,94100.0,25.2442,25.2442,25.1955,25.2101,94100.0
2010-08-11 14:45:00,51.77,51.79,51.72,51.79,52700.0,25.2101,25.2198,25.1857,25.2198,52700.0
2010-08-11 14:50:00,51.79,51.79,51.65,51.67,115000.0,25.2198,25.2198,25.1516,25.1614,115000.0
2010-08-11 14:55:00,51.66,51.72,51.63,51.72,76000.0,25.1565,25.1857,25.1419,25.1857,76000.0
2010-08-11 15:00:00,51.73,51.73,51.67,51.72,78100.0,25.1906,25.1906,25.1614,25.1857,78100.0
2010-08-11 15:05:00,51.71,51.76,51.68,51.74,74100.0,25.1809,25.2052,25.1663,25.1955,74100.0
2010-08-11 15:10:00,51.74,51.79,51.71,51.79,50300.0,25.1955,25.2198,25.1809,25.2198,50300.0
2010-08-11 15:15:00,51.79,51.8,51.66,51.72,101600.0,25.2198,25.2247,25.1565,25.1857,101600.0
2010-08-11 15:20:00,51.73,51.78,51.69,51.72,69000.0,25.1906,25.215,25.1711,25.1857,69000.0
2010-08-11 15:25:00,51.72,51.81,51.71,51.76,79900.0,25.1857,25.2296,25.1809,25.2052,79900.0
2010-08-11 15:30:00,51.76,51.86,51.76,51.81,123700.0,25.2052,25.2539,25.2052,25.2296,123700.0
2010-08-11 15:35:00,51.81,51.83,51.71,51.78,130500.0,25.2296,25.2393,25.1809,25.215,130500.0
2010-08-11 15:40:00,51.77,51.8,51.67,51.7,146200.0,25.2101,25.2247,25.1614,25.176,146200.0
2010-08-11 15:45:00,51.71,51.79,51.71,51.77,201300.0,25.1809,25.2198,25.1809,25.2101,201300.0
2010-08-11 15:50:00,51.76,51.77,51.7,51.76,208000.0,25.2052,25.2101,25.176,25.2052,208000.0
2010-08-11 15:55:00,51.75,51.87,51.74,51.79,503900.0,25.2003,25.2588,25.1955,25.2198,503900.0
2010-08-12 09:30:00,51.22,51.58,51.18,51.57,158700.0,24.9423,25.1176,24.9228,25.1127,158700.0
2010-08-12 09:35:00,51.58,51.71,51.56,51.66,191400.0,25.1176,25.1809,25.1078,25.1565,191400.0
2010-08-12 09:40:00,51.66,51.73,51.55,51.59,178400.0,25.1565,25.1906,25.103,25.1224,178400.0
2010-08-12 09:45:00,51.6,51.63,51.44,51.63,134200.0,25.1273,25.1419,25.0494,25.1419,134200.0
2010-08-12 09:50:00,51.63,51.66,51.53,51.54,151100.0,25.1419,25.1565,25.0932,25.0981,151100.0
2010-08-12 09:55:00,51.55,51.64,51.54,51.56,85200.0,25.103,25.1468,25.0981,25.1078,85200.0
2010-08-12 10:00:00,51.56,51.69,51.53,51.68,118900.0,25.1078,25.1711,25.0932,25.1663,118900.0
2010-08-12 10:05:00,51.68,51.73,51.64,51.69,107500.0,25.1663,25.1906,25.1468,25.1711,107500.0
2010-08-12 10:10:00,51.69,51.74,51.51,51.53,146400.0,25.1711,25.1955,25.0835,25.0932,146400.0
2010-08-12 10:15:00,51.54,51.57,51.48,51.52,149800.0,25.0981,25.1127,25.0689,25.0883,149800.0
2010-08-12 10:20:00,51.52,51.57,51.5,51.57,77500.0,25.0883,25.1127,25.0786,25.1127,77500.0
2010-08-12 10:25:00,51.57,51.6,51.5,51.55,105600.0,25.1127,25.1273,25.0786,25.103,105600.0
2010-08-12 10:30:00,51.55,51.65,51.54,51.64,39000.0,25.103,25.1516,25.0981,25.1468,39000.0
2010-08-12 10:35:00,51.64,51.75,51.64,51.74,102800.0,25.1468,25.2003,25.1468,25.1955,102800.0
2010-08-12 10:40:00,51.73,51.77,51.7,51.77,100000.0,25.1906,25.2101,25.176,25.2101,100000.0
2010-08-12 10:45:00,51.77,51.84,51.76,51.81,76400.0,25.2101,25.2442,25.2052,25.2296,76400.0
2010-08-12 10:50:00,51.8,51.84,51.8,51.83,71500.0,25.2247,25.2442,25.2247,25.2393,71500.0
2010-08-12 10:55:00,51.83,51.84,51.72,51.78,83500.0,25.2393,25.2442,25.1857,25.215,83500.0
2010-08-12 11:00:00,51.78,51.8,51.69,51.73,78600.0,25.215,25.2247,25.1711,25.1906,78600.0
2010-08-12 11:05:00,51.72,51.73,51.61,51.62,80600.0,25.1857,25.1906,25.1322,25.137,80600.0
2010-08-12 11:10:00,51.62,51.64,51.55,51.58,97400.0,25.137,25.1468,25.103,25.1176,97400.0
2010-08-12 11:15:00,51.59,51.59,51.52,51.55,51900.0,25.1224,25.1224,25.0883,25.103,51900.0
2010-08-12 11:20:00,51.55,51.61,51.51,51.52,106000.0,25.103,25.1322,25.0835,25.0883,106000.0
2010-08-12 11:25:00,51.53,51.55,51.51,51.53,86400.0,25.0932,25.103,25.0835,25.0932,86400.0
2010-08-12 11:30:00,51.52,51.58,51.51,51.55,102000.0,25.0883,25.1176,25.0835,25.103,102000.0
2010-08-12 11:35:00,51.54,51.54,51.5,51.51,83900.0,25.0981,25.0981,25.0786,25.0835,83900.0
2010-08-12 11:40:00,51.51,51.55,51.5,51.54,83100.0,25.0835,25.103,25.0786,25.0981,83100.0
2010-08-12 11:45:00,51.54,51.56,51.51,51.52,55400.0,25.0981,25.1078,25.0835,25.0883,55400.0
2010-08-12 11:50:00,51.52,51.58,51.52,51.54,79800.0,25.0883,25.1176,25.0883,25.0981,79800.0
2010-08-12 11:55:00,51.54,51.57,51.5,51.5,56700.0,25.0981,25.1127,25.0786,25.0786,56700.0
2010-08-12 12:00:00,51.5,51.52,51.42,51.5,133600.0,25.0786,25.0883,25.0396,25.0786,133600.0
2010-08-12 12:05:00,51.5,51.51,51.46,51.49,40100.0,25.0786,25.0835,25.0591,25.0737,40100.0
2010-08-12 12:10:00,51.49,51.58,51.49,51.56,59400.0,25.0737,25.1176,25.0737,25.1078,59400.0
2010-08-12 12:15:00,51.56,51.64,51.56,51.6,28500.0,25.1078,25.1468,25.1078,25.1273,28500.0
2010-08-12 12:20:00,51.6,51.64,51.56,51.64,19400.0,25.1273,25.1468,25.1078,25.1468,19400.0
2010-08-12 12:25:00,51.65,51.66,51.61,51.63,55500.0,25.1516,25.1565,25.1322,25.1419,55500.0
2010-08-12 12:30:00,51.64,51.72,51.63,51.72,55300.0,25.1468,25.1857,25.1419,25.1857,55300.0
2010-08-12 12:35:00,51.71,51.72,51.66,51.67,36400.0,25.1809,25.1857,25.1565,25.1614,36400.0
2010-08-12 12:40:00,51.68,51.72,51.66,51.7,36900.0,25.1663,25.1857,25.1565,25.176,36900.0
2010-08-12 12:45:00,51.71,51.71,51.66,51.7,43200.0,25.1809,25.1809,25.1565,25.176,43200.0
2010-08-12 12:50:00,51.71,51.72,51.66,51.69,57400.0,25.1809,25.1857,25.1565,25.1711,57400.0
2010-08-12 12:55:00,51.68,51.75,51.65,51.74,48600.0,25.1663,25.2003,25.1516,25.1955,48600.0
2010-08-12 13:00:00,51.75,51.8,51.75,51.79,47800.0,25.2003,25.2247,25.2003,25.2198,47800.0
2010-08-12 13:05:00,51.79,51.79,51.73,51.73,46600.0,25.2198,25.2198,25.1906,25.1906,46600.0
2010-08-12 13:10:00,51.74,51.78,51.71,51.78,26000.0,25.1955,25.215,25.1809,25.215,26000.0
2010-08-12 13:15:00,51.78,51.87,51.78,51.85,40300.0,25.215,25.2588,25.215,25.249,40300.0
2010-08-12 13:20:00,51.86,51.88,51.78,51.83,67100.0,25.2539,25.2637,25.215,25.2393,67100.0
2010-08-12 13:25:00,51.82,51.84,51.78,51.82,44300.0,25.2344,25.2442,25.215,25.2344,44300.0
2010-08-12 13:30:00,51.82,51.9,51.82,51.89,60200.0,25.2344,25.2734,25.2344,25.2685,60200.0
2010-08-12 13:35:00,51.88,51.93,51.88,51.92,20600.0,25.2637,25.288,25.2637,25.2831,20600.0
2010-08-12 13:40:00,51.92,51.94,51.89,51.93,45000.0,25.2831,25.2929,25.2685,25.288,45000.0
2010-08-12 13:45:00,51.92,51.96,51.89,51.93,53000.0,25.2831,25.3026,25.2685,25.288,53000.0
2010-08-12 13:50:00,51.93,51.96,51.91,51.92,85600.0,25.288,25.3026,25.2783,25.2831,85600.0
2010-08-12 13:55:00,51.91,51.95,51.87,51.89,36800.0,25.2783,25.2977,25.2588,25.2685,36800.0
2010-08-12 14:00:00,51.89,51.9,51.83,51.86,42800.0,25.2685,25.2734,25.2393,25.2539,42800.0
2010-08-12 14:05:00,51.87,51.97,51.87,51.96,71500.0,25.2588,25.3075,25.2588,25.3026,71500.0
2010-08-12 14:10:00,51.96,51.99,51.93,51.94,26800.0,25.3026,25.3172,25.288,25.2929,26800.0
2010-08-12 14:15:00,51.94,51.98,51.94,51.95,37400.0,25.2929,25.3123,25.2929,25.2977,37400.0
2010-08-12 14:20:00,51.95,51.96,51.83,51.84,46900.0,25.2977,25.3026,25.2393,25.2442,46900.0
2010-08-12 14:25:00,51.85,51.94,51.85,51.93,32000.0,25.249,25.2929,25.249,25.288,32000.0
2010-08-12 14:30:00,51.93,51.94,51.9,51.92,53500.0,25.288,25.2929,25.2734,25.2831,53500.0
2010-08-12 14:35:00,51.91,51.93,51.85,51.91,86700.0,25.2783,25.288,25.249,25.2783,86700.0
2010-08-12 14:40:00,51.9,51.98,51.86,51.97,73400.0,25.2734,25.3123,25.2539,25.3075,73400.0
2010-08-12 14:45:00,51.98,51.98,51.9,51.92,57700.0,25.3123,25.3123,25.2734,25.2831,57700.0
2010-08-12 14:50:00,51.95,52.04,51.94,52.03,54000.0,25.2977,25.3416,25.2929,25.3367,54000.0
2010-08-12 14:55:00,52.03,52.05,51.99,51.99,26000.0,25.3367,25.3464,25.3172,25.3172,26000.0
2010-08-12 15:00:00,51.99,52.07,51.98,52.06,217500.0,25.3172,25.3562,25.3123,25.3513,217500.0
2010-08-12 15:05:00,52.05,52.11,52.03,52.1,53200.0,25.3464,25.3757,25.3367,25.3708,53200.0
2010-08-12 15:10:00,52.11,52.16,52.09,52.12,86200.0,25.3757,25.4,25.3659,25.3805,86200.0
2010-08-12 15:15:00,52.12,52.15,51.96,51.97,186100.0,25.3805,25.3951,25.3026,25.3075,186100.0
2010-08-12 15:20:00,51.97,51.98,51.9,51.95,106800.0,25.3075,25.3123,25.2734,25.2977,106800.0
2010-08-12 15:25:00,51.94,51.97,51.87,51.92,119900.0,25.2929,25.3075,25.2588,25.2831,119900.0
2010-08-12 15:30:00,51.92,52.01,51.92,52.0,143800.0,25.2831,25.327,25.2831,25.3221,143800.0
2010-08-12 15:35:00,52.0,52.01,51.92,51.99,65900.0,25.3221,25.327,25.2831,25.3172,65900.0
2010-08-12 15:40:00,51.99,51.99,51.8,51.88,150100.0,25.3172,25.3172,25.2247,25.2637,150100.0
2010-08-12 15:45:00,51.9,51.96,51.84,51.95,223100.0,25.2734,25.3026,25.2442,25.2977,223100.0
2010-08-12 15:50:00,51.94,51.95,51.85,51.87,136000.0,25.2929,25.2977,25.249,25.2588,136000.0
2010-08-12 15:55:00,51.88,51.91,51.85,51.85,164100.0,25.2637,25.2783,25.249,25.249,164100.0
2010-08-13 09:30:00,51.59,51.8,51.59,51.79,168200.0,25.1224,25.2247,25.1224,25.2198,168200.0
2010-08-13 09:35:00,51.79,52.17,51.74,52.03,157900.0,25.2198,25.4049,25.1955,25.3367,157900.0
2010-08-13 09:40:00,52.03,52.17,51.98,52.02,139500.0,25.3367,25.4049,25.3123,25.3318,139500.0
2010-08-13 09:45:00,52.03,52.11,52.02,52.06,89000.0,25.3367,25.3757,25.3318,25.3513,89000.0
2010-08-13 09:50:00,52.06,52.07,51.94,52.04,62400.0,25.3513,25.3562,25.2929,25.3416,62400.0
2010-08-13 09:55:00,52.03,52.13,52.0,52.11,44400.0,25.3367,25.3854,25.3221,25.3757,44400.0
2010-08-13 10:00:00,52.12,52.17,52.08,52.16,45000.0,25.3805,25.4049,25.361,25.4,45000.0
2010-08-13 10:05:00,52.16,52.27,52.16,52.24,78400.0,25.4,25.4536,25.4,25.439,78400.0
2010-08-13 10:10:00,52.23,52.28,52.15,52.17,81200.0,25.4341,25.4584,25.3951,25.4049,81200.0
2010-08-13 10:15:00,52.17,52.2,52.09,52.11,58900.0,25.4049,25.4195,25.3659,25.3757,58900.0
2010-08-13 10:20:00,52.1,52.11,51.94,51.95,101700.0,25.3708,25.3757,25.2929,25.2977,101700.0
2010-08-13 10:25:00,51.96,52.0,51.93,51.97,68100.0,25.3026,25.3221,25.288,25.3075,68100.0
2010-08-13 10:30:00,51.96,52.0,51.95,51.99,65400.0,25.3026,25.3221,25.2977,25.3172,65400.0
2010-08-13 10:35:00,51.99,52.02,51.98,52.0,50300.0,25.3172,25.3318,25.3123,25.3221,50300.0
2010-08-13 10:40:00,51.99,52.0,51.92,51.95,49200.0,25.3172,25.3221,25.2831,25.2977,49200.0
2010-08-13 10:45:00,51.95,51.95,51.88,51.91,72800.0,25.2977,25.2977,25.2637,25.2783,72800.0
2010-08-13 10:50:00,51.91,51.91,51.8,51.81,58300.0,25.2783,25.2783,25.2247,25.2296,58300.0
2010-08-13 10:55:00,51.81,51.97,51.8,51.95,47800.0,25.2296,25.3075,25.2247,25.2977,47800.0
2010-08-13 11:00:00,51.94,51.94,51.87,51.92,29600.0,25.2929,25.2929,25.2588,25.2831,29600.0
2010-08-13 11:05:00,51.91,51.97,51.9,51.95,16600.0,25.2783,25.3075,25.2734,25.2977,16600.0
2010-08-13 11:10:00,51.95,51.96,51.92,51.94,35600.0,25.2977,25.3026,25.2831,25.2929,35600.0
2010-08-13 11:15:00,51.93,51.98,51.88,51.88,30100.0,25.288,25.3123,25.2637,25.2637,30100.0
2010-08-13 11:20:00,51.88,51.89,51.77,51.8,77700.0,25.2637,25.2685,25.2101,25.2247,77700.0
2010-08-13 11:25:00,51.8,51.81,51.68,51.73,43200.0,25.2247,25.2296,25.1663,25.1906,43200.0
2010-08-13 11:30:00,51.73,51.78,51.68,51.74,53500.0,25.1906,25.215,25.1663,25.1955,53500.0
2010-08-13 11:35:00,51.75,51.75,51.62,51.65,80300.0,25.2003,25.2003,25.137,25.1516,80300.0
2010-08-13 11:40:00,51.62,51.69,51.62,51.69,60300.0,25.137,25.1711,25.137,25.1711,60300.0
2010-08-13 11:45:00,51.69,51.71,51.66,51.68,108500.0,25.1711,25.1809,25.1565,25.1663,108500.0
2010-08-13 11:50:00,51.68,51.72,51.65,51.7,40200.0,25.1663,25.1857,25.1516,25.176,40200.0
2010-08-13 11:55:00,51.71,51.79,51.71,51.73,44100.0,25.1809,25.2198,25.1809,25.1906,44100.0
2010-08-13 12:00:00,51.73,51.76,51.7,51.74,39300.0,25.1906,25.2052,25.176,25.1955,39300.0
2010-08-13 12:05:00,51.75,51.78,51.75,51.77,53200.0,25.2003,25.215,25.2003,25.2101,53200.0
2010-08-13 12:10:00,51.78,51.78,51.73,51.75,35000.0,25.215,25.215,25.1906,25.2003,35000.0
2010-08-13 12:15:00,51.75,51.77,51.69,51.72,40500.0,25.2003,25.2101,25.1711,25.1857,40500.0
2010-08-13 12:20:00,51.72,51.82,51.71,51.82,28600.0,25.1857,25.2344,25.1809,25.2344,28600.0
2010-08-13 12:25:00,51.81,51.82,51.78,51.82,21800.0,25.2296,25.2344,25.215,25.2344,21800.0
2010-08-13 12:30:00,51.82,51.88,51.81,51.86,45000.0,25.2344,25.2637,25.2296,25.2539,45000.0
2010-08-13 12:35:00,51.87,51.94,51.86,51.9,87800.0,25.2588,25.2929,25.2539,25.2734,87800.0
2010-08-13 12:40:00,51.91,51.92,51.9,51.92,61800.0,25.2783,25.2831,25.2734,25.2831,61800.0
2010-08-13 12:45:00,51.91,51.91,51.86,51.9,55400.0,25.2783,25.2783,25.2539,25.2734,55400.0
2010-08-13 12:50:00,51.9,51.98,51.9,51.96,29600.0,25.2734,25.3123,25.2734,25.3026,29600.0
2010-08-13 12:55:00,51.98,52.05,51.97,52.04,44600.0,25.3123,25.3464,25.3075,25.3416,44600.0
2010-08-13 13:00:00,52.04,52.07,51.99,52.01,57900.0,25.3416,25.3562,25.3172,25.327,57900.0
2010-08-13 13:05:00,52.01,52.01,51.97,51.97,29900.0,25.327,25.327,25.3075,25.3075,29900.0
2010-08-13 13:10:00,51.97,52.01,51.97,52.01,23200.0,25.3075,25.327,25.3075,25.327,23200.0
2010-08-13 13:15:00,51.99,51.99,51.96,51.96,22800.0,25.3172,25.3172,25.3026,25.3026,22800.0
2010-08-13 13:20:00,51.96,51.96,51.89,51.91,38200.0,25.3026,25.3026,25.2685,25.2783,38200.0
2010-08-13 13:25:00,51.92,51.94,51.89,51.91,30300.0,25.2831,25.2929,25.2685,25.2783,30300.0
2010-08-13 13:30:00,51.91,51.93,51.87,51.9,17100.0,25.2783,25.288,25.2588,25.2734,17100.0
2010-08-13 13:35:00,51.9,51.94,51.85,51.94,24700.0,25.2734,25.2929,25.249,25.2929,24700.0
2010-08-13 13:40:00,51.93,51.97,51.91,51.91,47200.0,25.288,25.3075,25.2783,25.2783,47200.0
2010-08-13 13:45:00,51.91,51.92,51.89,51.89,39700.0,25.2783,25.2831,25.2685,25.2685,39700.0
2010-08-13 13:50:00,51.89,51.9,51.85,51.86,31800.0,25.2685,25.2734,25.249,25.2539,31800.0
2010-08-13 13:55:00,51.87,51.87,51.85,51.85,105800.0,25.2588,25.2588,25.249,25.249,105800.0
2010-08-13 14:00:00,51.85,51.86,51.82,51.82,109400.0,25.249,25.2539,25.2344,25.2344,109400.0
2010-08-13 14:05:00,51.82,51.85,51.78,51.84,51400.0,25.2344,25.249,25.215,25.2442,51400.0
2010-08-13 14:10:00,51.84,51.88,51.81,51.85,42000.0,25.2442,25.2637,25.2296,25.249,42000.0
2010-08-13 14:15:00,51.85,51.89,51.85,51.88,48400.0,25.249,25.2685,25.249,25.2637,48400.0
2010-08-13 14:20:00,51.88,51.92,51.88,51.9,85000.0,25.2637,25.2831,25.2637,25.2734,85000.0
2010-08-13 14:25:00,51.9,51.92,51.88,51.91,43800.0,25.2734,25.2831,25.2637,25.2783,43800.0
2010-08-13 14:30:00,51.9,51.91,51.89,51.9,35500.0,25.2734,25.2783,25.2685,25.2734,35500.0
2010-08-13 14:35:00,51.89,51.91,51.85,51.89,106600.0,25.2685,25.2783,25.249,25.2685,106600.0
2010-08-13 14:40:00,51.89,51.95,51.89,51.95,43200.0,25.2685,25.2977,25.2685,25.2977,43200.0
2010-08-13 14:45:00,51.94,51.95,51.88,51.89,59800.0,25.2929,25.2977,25.2637,25.2685,59800.0
2010-08-13 14:50:00,51.89,51.94,51.86,51.89,48500.0,25.2685,25.2929,25.2539,25.2685,48500.0
2010-08-13 14:55:00,51.9,51.94,51.87,51.93,51400.0,25.2734,25.2929,25.2588,25.288,51400.0
2010-08-13 15:00:00,51.94,51.96,51.9,51.91,119500.0,25.2929,25.3026,25.2734,25.2783,119500.0
2010-08-13 15:05:00,51.91,51.96,51.9,51.96,48000.0,25.2783,25.3026,25.2734,25.3026,48000.0
2010-08-13 15:10:00,51.96,51.97,51.94,51.95,64800.0,25.3026,25.3075,25.2929,25.2977,64800.0
2010-08-13 15:15:00,51.95,52.02,51.95,52.0,176100.0,25.2977,25.3318,25.2977,25.3221,176100.0
2010-08-13 15:20:00,52.01,52.04,51.99,52.0,63500.0,25.327,25.3416,25.3172,25.3221,63500.0
2010-08-13 15:25:00,52.0,52.01,51.95,51.95,59800.0,25.3221,25.327,25.2977,25.2977,59800.0
2010-08-13 15:30:00,51.95,52.01,51.92,52.0,67400.0,25.2977,25.327,25.2831,25.3221,67400.0
2010-08-13 15:35:00,52.0,52.02,51.94,52.01,104000.0,25.3221,25.3318,25.2929,25.327,104000.0
2010-08-13 15:40:00,52.01,52.05,51.95,51.97,113200.0,25.327,25.3464,25.2977,25.3075,113200.0
2010-08-13 15:45:00,51.96,51.96,51.88,51.95,211800.0,25.3026,25.3026,25.2637,25.2977,211800.0
2010-08-13 15:50:00,51.94,52.01,51.94,51.98,160700.0,25.2929,25.327,25.2929,25.3123,160700.0
2010-08-13 15:55:00,51.98,52.02,51.94,52.0,412500.0,25.3123,25.3318,25.2929,25.3221,412500.0
2010-08-16 09:30:00,51.66,51.66,50.96,51.07,345600.0,25.1565,25.1565,24.8156,24.8692,345600.0
2010-08-16 09:35:00,51.07,51.26,51.0,51.25,144800.0,24.8692,24.9617,24.8351,24.9569,144800.0
2010-08-16 09:40:00,51.27,51.4,51.22,51.33,123500.0,24.9666,25.0299,24.9423,24.9958,123500.0
2010-08-16 09:45:00,51.34,51.5,51.33,51.35,82500.0,25.0007,25.0786,24.9958,25.0056,82500.0
2010-08-16 09:50:00,51.36,51.38,51.27,51.33,43100.0,25.0104,25.0202,24.9666,24.9958,43100.0
2010-08-16 09:55:00,51.33,51.36,51.26,51.3,41700.0,24.9958,25.0104,24.9617,24.9812,41700.0
2010-08-16 10:00:00,51.32,51.38,51.2,51.36,85900.0,24.991,25.0202,24.9325,25.0104,85900.0
2010-08-16 10:05:00,51.35,51.46,51.34,51.38,59400.0,25.0056,25.0591,25.0007,25.0202,59400.0
2010-08-16 10:10:00,51.37,51.49,51.34,51.36,55900.0,25.0153,25.0737,25.0007,25.0104,55900.0
2010-08-16 10:15:00,51.34,51.52,51.34,51.49,57400.0,25.0007,25.0883,25.0007,25.0737,57400.0
2010-08-16 10:20:00,51.48,51.55,51.45,51.53,70600.0,25.0689,25.103,25.0543,25.0932,70600.0
2010-08-16 10:25:00,51.51,51.54,51.4,51.46,60600.0,25.0835,25.0981,25.0299,25.0591,60600.0
2010-08-16 10:30:00,51.44,51.49,51.43,51.49,42500.0,25.0494,25.0737,25.0445,25.0737,42500.0
2010-08-16 10:35:00,51.49,51.54,51.46,51.46,73000.0,25.0737,25.0981,25.0591,25.0591,73000.0
2010-08-16 10:40:00,51.47,51.48,51.44,51.46,94900.0,25.064,25.0689,25.0494,25.0591,94900.0
2010-08-16 10:45:00,51.47,51.51,51.45,51.49,93000.0,25.064,25.0835,25.0543,25.0737,93000.0
2010-08-16 10:50:00,51.49,51.5,51.45,51.48,43000.0,25.0737,25.0786,25.0543,25.0689,43000.0
2010-08-16 10:55:00,51.48,51.55,51.47,51.54,24300.0,25.0689,25.103,25.064,25.0981,24300.0
2010-08-16 11:00:00,51.55,51.55,51.44,51.45,64900.0,25.103,25.103,25.0494,25.0543,64900.0
2010-08-16 11:05:00,51.45,51.51,51.45,51.48,28100.0,25.0543,25.0835,25.0543,25.0689,28100.0
2010-08-16 11:10:00,51.48,51.5,51.46,51.49,57400.0,25.0689,25.0786,25.0591,25.0737,57400.0
2010-08-16 11:15:00,51.5,51.52,51.48,51.52,29000.0,25.0786,25.0883,25.0689,25.0883,29000.0
2010-08-16 11:20:00,51.52,51.54,51.49,51.51,38700.0,25.0883,25.0981,25.0737,25.0835,38700.0
2010-08-16 11:25:00,51.5,51.58,51.5,51.53,29300.0,25.0786,25.1176,25.0786,25.0932,29300.0
2010-08-16 11:30:00,51.53,51.59,51.52,51.57,37400.0,25.0932,25.1224,25.0883,25.1127,37400.0
2010-08-16 11:35:00,51.56,51.64,51.56,51.62,21100.0,25.1078,25.1468,25.1078,25.137,21100.0
2010-08-16 11:40:00,51.62,51.7,51.61,51.67,44700.0,25.137,25.176,25.1322,25.1614,44700.0
2010-08-16 11:45:00,51.68,51.75,51.68,51.74,51500.0,25.1663,25.2003,25.1663,25.1955,51500.0
2010-08-16 11:50:00,51.74,51.79,51.74,51.79,43000.0,25.1955,25.2198,25.1955,25.2198,43000.0
2010-08-16 11:55:00,51.79,51.82,51.75,51.75,36700.0,25.2198,25.2344,25.2003,25.2003,36700.0
2010-08-16 12:00:00,51.75,51.84,51.75,51.83,38800.0,25.2003,25.2442,25.2003,25.2393,38800.0
2010-08-16 12:05:00,51.83,51.88,51.82,51.82,19000.0,25.2393,25.2637,25.2344,25.2344,19000.0
2010-08-16 12:10:00,51.83,51.84,51.79,51.79,15400.0,25.2393,25.2442,25.2198,25.2198,15400.0
2010-08-16 12:15:00,51.78,51.78,51.74,51.76,19400.0,25.215,25.215,25.1955,25.2052,19400.0
2010-08-16 12:20:00,51.76,51.78,51.73,51.77,35800.0,25.2052,25.215,25.1906,25.2101,35800.0
2010-08-16 12:25:00,51.76,51.83,51.75,51.82,64400.0,25.2052,25.2393,25.2003,25.2344,64400.0
2010-08-16 12:30:00,51.83,51.85,51.79,51.83,33700.0,25.2393,25.249,25.2198,25.2393,33700.0
2010-08-16 12:35:00,51.84,51.87,51.81,51.85,25700.0,25.2442,25.2588,25.2296,25.249,25700.0
2010-08-16 12:40:00,51.85,51.87,51.8,51.81,28900.0,25.249,25.2588,25.2247,25.2296,28900.0
2010-08-16 12:45:00,51.81,51.86,51.8,51.82,156000.0,25.2296,25.2539,25.2247,25.2344,156000.0
2010-08-16 12:50:00,51.81,51.85,51.79,51.84,59000.0,25.2296,25.249,25.2198,25.2442,59000.0
2010-08-16 12:55:00,51.84,51.85,51.81,51.83,28700.0,25.2442,25.249,25.2296,25.2393,28700.0
2010-08-16 13:00:00,51.84,51.91,51.81,51.81,56700.0,25.2442,25.2783,25.2296,25.2296,56700.0
2010-08-16 13:05:00,51.81,51.86,51.81,51.83,36800.0,25.2296,25.2539,25.2296,25.2393,36800.0
2010-08-16 13:10:00,51.83,51.92,51.82,51.9,131100.0,25.2393,25.2831,25.2344,25.2734,131100.0
2010-08-16 13:15:00,51.91,51.95,51.91,51.93,22800.0,25.2783,25.2977,25.2783,25.288,22800.0
2010-08-16 13:20:00,51.93,51.93,51.88,51.91,28600.0,25.288,25.288,25.2637,25.2783,28600.0
2010-08-16 13:25:00,51.92,51.96,51.9,51.9,53600.0,25.2831,25.3026,25.2734,25.2734,53600.0
2010-08-16 13:30:00,51.9,51.95,51.88,51.9,62500.0,25.2734,25.2977,25.2637,25.2734,62500.0
2010-08-16 13:35:00,51.9,51.95,51.87,51.92,21400.0,25.2734,25.2977,25.2588,25.2831,21400.0
2010-08-16 13:40:00,51.93,51.95,51.89,51.89,22500.0,25.288,25.2977,25.2685,25.2685,22500.0
2010-08-16 13:45:00,51.89,51.91,51.86,51.86,31600.0,25.2685,25.2783,25.2539,25.2539,31600.0
2010-08-16 13:50:00,51.87,51.88,51.84,51.87,33600.0,25.2588,25.2637,25.2442,25.2588,33600.0
2010-08-16 13:55:00,51.87,51.92,51.87,51.91,51200.0,25.2588,25.2831,25.2588,25.2783,51200.0
2010-08-16 14:00:00,51.9,51.97,51.9,51.97,44400.0,25.2734,25.3075,25.2734,25.3075,44400.0
2010-08-16 14:05:00,51.96,51.98,51.88,51.88,48000.0,25.3026,25.3123,25.2637,25.2637,48000.0
2010-08-16 14:10:00,51.88,51.91,51.82,51.9,113000.0,25.2637,25.2783,25.2344,25.2734,113000.0
2010-08-16 14:15:00,51.9,51.94,51.88,51.92,44700.0,25.2734,25.2929,25.2637,25.2831,44700.0
2010-08-16 14:20:00,51.92,51.95,51.91,51.94,22000.0,25.2831,25.2977,25.2783,25.2929,22000.0
2010-08-16 14:25:00,51.93,51.98,51.91,51.92,20500.0,25.288,25.3123,25.2783,25.2831,20500.0
2010-08-16 14:30:00,51.92,51.95,51.87,51.87,65800.0,25.2831,25.2977,25.2588,25.2588,65800.0
2010-08-16 14:35:00,51.87,51.92,51.86,51.92,36500.0,25.2588,25.2831,25.2539,25.2831,36500.0
2010-08-16 14:40:00,51.91,51.94,51.85,51.9,80900.0,25.2783,25.2929,25.249,25.2734,80900.0
2010-08-16 14:45:00,51.9,51.97,51.89,51.91,51400.0,25.2734,25.3075,25.2685,25.2783,51400.0
2010-08-16 14:50:00,51.91,51.91,51.77,51.82,109600.0,25.2783,25.2783,25.2101,25.2344,109600.0
2010-08-16 14:55:00,51.82,51.86,51.77,51.8,40700.0,25.2344,25.2539,25.2101,25.2247,40700.0
2010-08-16 15:00:00,51.79,51.84,51.79,51.79,47600.0,25.2198,25.2442,25.2198,25.2198,47600.0
2010-08-16 15:05:00,51.79,51.82,51.76,51.76,34700.0,25.2198,25.2344,25.2052,25.2052,34700.0
2010-08-16 15:10:00,51.76,51.76,51.67,51.71,41200.0,25.2052,25.2052,25.1614,25.1809,41200.0
2010-08-16 15:15:00,51.7,51.81,51.7,51.8,55700.0,25.176,25.2296,25.176,25.2247,55700.0
2010-08-16 15:20:00,51.81,51.84,51.77,51.84,71500.0,25.2296,25.2442,25.2101,25.2442,71500.0
2010-08-16 15:25:00,51.83,51.9,51.8,51.85,56800.0,25.2393,25.2734,25.2247,25.249,56800.0
2010-08-16 15:30:00,51.84,51.89,51.83,51.89,117000.0,25.2442,25.2685,25.2393,25.2685,117000.0
2010-08-16 15:35:00,51.88,51.97,51.86,51.94,110300.0,25.2637,25.3075,25.2539,25.2929,110300.0
2010-08-16 15:40:00,51.93,52.03,51.93,52.03,120200.0,25.288,25.3367,25.288,25.3367,120200.0
2010-08-16 15:45:00,52.03,52.06,51.99,52.0,124500.0,25.3367,25.3513,25.3172,25.3221,124500.0
2010-08-16 15:50:00,52.0,52.0,51.95,51.99,92800.0,25.3221,25.3221,25.2977,25.3172,92800.0
2010-08-16 15:55:00,51.99,52.01,51.98,51.99,166400.0,25.3172,25.327,25.3123,25.3172,166400.0
2010-08-17 09:30:00,52.34,52.34,52.0,52.0,126900.0,25.4877,25.4877,25.3221,25.3221,126900.0
2010-08-17 09:35:00,52.0,52.31,51.99,52.3,44800.0,25.3221,25.473,25.3172,25.4682,44800.0
2010-08-17 09:40:00,52.31,52.37,52.25,52.27,54700.0,25.473,25.5023,25.4438,25.4536,54700.0
2010-08-17 09:45:00,52.26,52.26,52.18,52.25,73200.0,25.4487,25.4487,25.4097,25.4438,73200.0
2010-08-17 09:50:00,52.24,52.39,52.24,52.38,47700.0,25.439,25.512,25.439,25.5071,47700.0
2010-08-17 09:55:00,52.39,52.42,52.34,52.38,48700.0,25.512,25.5266,25.4877,25.5071,48700.0
2010-08-17 10:00:00,52.39,52.44,52.35,52.36,51000.0,25.512,25.5364,25.4925,25.4974,51000.0
2010-08-17 10:05:00,52.36,52.4,52.3,52.31,42100.0,25.4974,25.5169,25.4682,25.473,42100.0
2010-08-17 10:10:00,52.3,52.35,52.18,52.18,47600.0,25.4682,25.4925,25.4097,25.4097,47600.0
2010-08-17 10:15:00,52.18,52.21,52.13,52.17,74600.0,25.4097,25.4243,25.3854,25.4049,74600.0
2010-08-17 10:20:00,52.18,52.29,52.15,52.28,33400.0,25.4097,25.4633,25.3951,25.4584,33400.0
2010-08-17 10:25:00,52.27,52.3,52.23,52.24,36000.0,25.4536,25.4682,25.4341,25.439,36000.0
2010-08-17 10:30:00,52.24,52.34,52.23,52.33,29300.0,25.439,25.4877,25.4341,25.4828,29300.0
2010-08-17 10:35:00,52.34,52.34,52.24,52.27,31200.0,25.4877,25.4877,25.439,25.4536,31200.0
2010-08-17 10:40:00,52.27,52.32,52.26,52.28,29600.0,25.4536,25.4779,25.4487,25.4584,29600.0
2010-08-17 10:45:00,52.27,52.38,52.27,52.37,48000.0,25.4536,25.5071,25.4536,25.5023,48000.0
2010-08-17 10:50:00,52.38,52.44,52.38,52.41,45600.0,25.5071,25.5364,25.5071,25.5217,45600.0
2010-08-17 10:55:00,52.41,52.45,52.4,52.44,36300.0,25.5217,25.5412,25.5169,25.5364,36300.0
2010-08-17 11:00:00,52.44,52.5,52.42,52.5,155500.0,25.5364,25.5656,25.5266,25.5656,155500.0
2010-08-17 11:05:00,52.49,52.55,52.49,52.55,75100.0,25.5607,25.5899,25.5607,25.5899,75100.0
2010-08-17 11:10:00,52.55,52.6,52.55,52.59,203900.0,25.5899,25.6143,25.5899,25.6094,203900.0
2010-08-17 11:15:00,52.59,52.65,52.57,52.64,50800.0,25.6094,25.6386,25.5997,25.6337,50800.0
2010-08-17 11:20:00,52.65,52.73,52.64,52.71,34900.0,25.6386,25.6776,25.6337,25.6678,34900.0
2010-08-17 11:25:00,52.72,52.75,52.6,52.61,99600.0,25.6727,25.6873,25.6143,25.6191,99600.0
2010-08-17 11:30:00,52.61,52.76,52.61,52.75,88600.0,25.6191,25.6922,25.6191,25.6873,88600.0
2010-08-17 11:35:00,52.75,52.8,52.75,52.77,49200.0,25.6873,25.7117,25.6873,25.697,49200.0
2010-08-17 11:40:00,52.76,52.78,52.69,52.7,22000.0,25.6922,25.7019,25.6581,25.663,22000.0
2010-08-17 11:45:00,52.7,52.74,52.69,52.72,53400.0,25.663,25.6824,25.6581,25.6727,53400.0
2010-08-17 11:50:00,52.72,52.76,52.66,52.68,47300.0,25.6727,25.6922,25.6435,25.6532,47300.0
2010-08-17 11:55:00,52.67,52.71,52.67,52.67,26100.0,25.6484,25.6678,25.6484,25.6484,26100.0
2010-08-17 12:00:00,52.67,52.71,52.63,52.71,33700.0,25.6484,25.6678,25.6289,25.6678,33700.0
2010-08-17 12:05:00,52.71,52.71,52.69,52.71,26400.0,25.6678,25.6678,25.6581,25.6678,26400.0
2010-08-17 12:10:00,52.71,52.73,52.69,52.7,38900.0,25.6678,25.6776,25.6581,25.663,38900.0
2010-08-17 12:15:00,52.7,52.72,52.67,52.68,34300.0,25.663,25.6727,25.6484,25.6532,34300.0
2010-08-17 12:20:00,52.68,52.72,52.63,52.72,36500.0,25.6532,25.6727,25.6289,25.6727,36500.0
2010-08-17 12:25:00,52.72,52.79,52.72,52.74,34200.0,25.6727,25.7068,25.6727,25.6824,34200.0
2010-08-17 12:30:00,52.74,52.76,52.7,52.71,108400.0,25.6824,25.6922,25.663,25.6678,108400.0
2010-08-17 12:35:00,52.72,52.8,52.72,52.78,23300.0,25.6727,25.7117,25.6727,25.7019,23300.0
2010-08-17 12:40:00,52.78,52.79,52.77,52.78,12700.0,25.7019,25.7068,25.697,25.7019,12700.0
2010-08-17 12:45:00,52.78,52.78,52.72,52.73,32400.0,25.7019,25.7019,25.6727,25.6776,32400.0
2010-08-17 12:50:00,52.74,52.74,52.66,52.68,27600.0,25.6824,25.6824,25.6435,25.6532,27600.0
2010-08-17 12:55:00,52.69,52.74,52.69,52.7,27800.0,25.6581,25.6824,25.6581,25.663,27800.0
2010-08-17 13:00:00,52.7,52.75,52.69,52.74,27700.0,25.663,25.6873,25.6581,25.6824,27700.0
2010-08-17 13:05:00,52.74,52.78,52.72,52.76,71800.0,25.6824,25.7019,25.6727,25.6922,71800.0
2010-08-17 13:10:00,52.76,52.77,52.73,52.76,29400.0,25.6922,25.697,25.6776,25.6922,29400.0
2010-08-17 13:15:00,52.76,52.85,52.76,52.85,111000.0,25.6922,25.736,25.6922,25.736,111000.0
2010-08-17 13:20:00,52.85,52.92,52.85,52.91,133700.0,25.736,25.7701,25.736,25.7652,133700.0
2010-08-17 13:25:00,52.9,52.92,52.89,52.91,40600.0,25.7604,25.7701,25.7555,25.7652,40600.0
2010-08-17 13:30:00,52.9,52.98,52.9,52.96,47600.0,25.7604,25.7993,25.7604,25.7896,47600.0
2010-08-17 13:35:00,52.95,52.98,52.93,52.96,48700.0,25.7847,25.7993,25.775,25.7896,48700.0
2010-08-17 13:40:00,52.96,52.99,52.94,52.98,37200.0,25.7896,25.8042,25.7798,25.7993,37200.0
2010-08-17 13:45:00,52.99,52.99,52.95,52.97,33600.0,25.8042,25.8042,25.7847,25.7944,33600.0
2010-08-17 13:50:00,52.97,53.0,52.96,52.97,99600.0,25.7944,25.809,25.7896,25.7944,99600.0
2010-08-17 13:55:00,52.96,53.01,52.96,53.0,132200.0,25.7896,25.8139,25.7896,25.809,132200.0
2010-08-17 14:00:00,53.0,53.0,52.97,52.99,30500.0,25.809,25.809,25.7944,25.8042,30500.0
2010-08-17 14:05:00,52.98,52.99,52.92,52.94,54500.0,25.7993,25.8042,25.7701,25.7798,54500.0
2010-08-17 14:10:00,52.95,52.99,52.94,52.98,71700.0,25.7847,25.8042,25.7798,25.7993,71700.0
2010-08-17 14:15:00,52.99,52.99,52.94,52.96,36900.0,25.8042,25.8042,25.7798,25.7896,36900.0
2010-08-17 14:20:00,52.96,53.0,52.94,52.99,47700.0,25.7896,25.809,25.7798,25.8042,47700.0
2010-08-17 14:25:00,53.0,53.04,52.98,53.01,93000.0,25.809,25.8285,25.7993,25.8139,93000.0
2010-08-17 14:30:00,53.02,53.02,52.94,52.94,50600.0,25.8188,25.8188,25.7798,25.7798,50600.0
2010-08-17 14:35:00,52.94,52.96,52.88,52.88,44200.0,25.7798,25.7896,25.7506,25.7506,44200.0
2010-08-17 14:40:00,52.88,52.96,52.88,52.93,61900.0,25.7506,25.7896,25.7506,25.775,61900.0
2010-08-17 14:45:00,52.93,52.94,52.9,52.92,55600.0,25.775,25.7798,25.7604,25.7701,55600.0
2010-08-17 14:50:00,52.93,53.01,52.91,53.01,85100.0,25.775,25.8139,25.7652,25.8139,85100.0
2010-08-17 14:55:00,53.0,53.01,52.94,52.96,33400.0,25.809,25.8139,25.7798,25.7896,33400.0
2010-08-17 15:00:00,52.97,52.97,52.91,52.93,52500.0,25.7944,25.7944,25.7652,25.775,52500.0
2010-08-17 15:05:00,52.93,52.93,52.85,52.89,67900.0,25.775,25.775,25.736,25.7555,67900.0
2010-08-17 15:10:00,52.89,52.9,52.83,52.87,75500.0,25.7555,25.7604,25.7263,25.7457,75500.0
2010-08-17 15:15:00,52.86,52.91,52.85,52.87,105600.0,25.7409,25.7652,25.736,25.7457,105600.0
2010-08-17 15:20:00,52.87,52.94,52.87,52.93,101500.0,25.7457,25.7798,25.7457,25.775,101500.0
2010-08-17 15:25:00,52.93,52.94,52.9,52.92,125700.0,25.775,25.7798,25.7604,25.7701,125700.0
2010-08-17 15:30:00,52.92,52.93,52.9,52.9,37000.0,25.7701,25.775,25.7604,25.7604,37000.0
2010-08-17 15:35:00,52.9,52.9,52.83,52.85,107300.0,25.7604,25.7604,25.7263,25.736,107300.0
2010-08-17 15:40:00,52.86,52.88,52.79,52.84,147200.0,25.7409,25.7506,25.7068,25.7311,147200.0
2010-08-17 15:45:00,52.84,52.84,52.76,52.79,235200.0,25.7311,25.7311,25.6922,25.7068,235200.0
2010-08-17 15:50:00,52.79,52.82,52.72,52.72,211800.0,25.7068,25.7214,25.6727,25.6727,211800.0
2010-08-17 15:55:00,52.72,52.73,52.56,52.59,523600.0,25.6727,25.6776,25.5948,25.6094,523600.0
2010-08-18 09:30:00,52.55,52.55,52.35,52.42,131700.0,25.5899,25.5899,25.4925,25.5266,131700.0
2010-08-18 09:35:00,52.4,52.55,52.32,52.37,78600.0,25.5169,25.5899,25.4779,25.5023,78600.0
2010-08-18 09:40:00,52.36,52.44,52.3,52.41,85400.0,25.4974,25.5364,25.4682,25.5217,85400.0
2010-08-18 09:45:00,52.41,52.56,52.37,52.55,74500.0,25.5217,25.5948,25.5023,25.5899,74500.0
2010-08-18 09:50:00,52.54,52.55,52.41,52.45,57700.0,25.585,25.5899,25.5217,25.5412,57700.0
2010-08-18 09:55:00,52.46,52.49,52.43,52.43,53700.0,25.5461,25.5607,25.5315,25.5315,53700.0
2010-08-18 10:00:00,52.43,52.49,52.37,52.47,64900.0,25.5315,25.5607,25.5023,25.551,64900.0
2010-08-18 10:05:00,52.48,52.53,52.47,52.47,84200.0,25.5558,25.5802,25.551,25.551,84200.0
2010-08-18 10:10:00,52.46,52.47,52.34,52.35,38900.0,25.5461,25.551,25.4877,25.4925,38900.0
2010-08-18 10:15:00,52.36,52.46,52.36,52.45,62000.0,25.4974,25.5461,25.4974,25.5412,62000.0
2010-08-18 10:20:00,52.45,52.45,52.39,52.41,82300.0,25.5412,25.5412,25.512,25.5217,82300.0
2010-08-18 10:25:00,52.4,52.4,52.24,52.26,66300.0,25.5169,25.5169,25.439,25.4487,66300.0
2010-08-18 10:30:00,52.26,52.3,52.23,52.29,54100.0,25.4487,25.4682,25.4341,25.4633,54100.0
2010-08-18 10:35:00,52.29,52.38,52.28,52.34,73000.0,25.4633,25.5071,25.4584,25.4877,73000.0
2010-08-18 10:40:00,52.34,52.43,52.33,52.4,35000.0,25.4877,25.5315,25.4828,25.5169,35000.0
2010-08-18 10:45:00,52.4,52.41,52.31,52.35,19100.0,25.5169,25.5217,25.473,25.4925,19100.0
2010-08-18 10:50:00,52.34,52.34,52.29,52.32,38000.0,25.4877,25.4877,25.4633,25.4779,38000.0
2010-08-18 10:55:00,52.32,52.43,52.28,52.43,23500.0,25.4779,25.5315,25.4584,25.5315,23500.0
2010-08-18 11:00:00,52.43,52.45,52.37,52.43,33400.0,25.5315,25.5412,25.5023,25.5315,33400.0
2010-08-18 11:05:00,52.43,52.47,52.43,52.44,25300.0,25.5315,25.551,25.5315,25.5364,25300.0
2010-08-18 11:10:00,52.44,52.49,52.43,52.47,27600.0,25.5364,25.5607,25.5315,25.551,27600.0
2010-08-18 11:15:00,52.46,52.49,52.4,52.4,43500.0,25.5461,25.5607,25.5169,25.5169,43500.0
2010-08-18 11:20:00,52.39,52.43,52.36,52.43,38100.0,25.512,25.5315,25.4974,25.5315,38100.0
2010-08-18 11:25:00,52.44,52.49,52.38,52.4,25300.0,25.5364,25.5607,25.5071,25.5169,25300.0
2010-08-18 11:30:00,52.41,52.43,52.39,52.42,25200.0,25.5217,25.5315,25.512,25.5266,25200.0
2010-08-18 11:35:00,52.41,52.42,52.34,52.34,29900.0,25.5217,25.5266,25.4877,25.4877,29900.0
2010-08-18 11:40:00,52.34,52.35,52.31,52.35,24500.0,25.4877,25.4925,25.473,25.4925,24500.0
2010-08-18 11:45:00,52.35,52.37,52.3,52.36,24600.0,25.4925,25.5023,25.4682,25.4974,24600.0
2010-08-18 11:50:00,52.37,52.4,52.35,52.35,48800.0,25.5023,25.5169,25.4925,25.4925,48800.0
2010-08-18 11:55:00,52.36,52.37,52.28,52.29,33300.0,25.4974,25.5023,25.4584,25.4633,33300.0
2010-08-18 12:00:00,52.29,52.35,52.25,52.25,55300.0,25.4633,25.4925,25.4438,25.4438,55300.0
2010-08-18 12:05:00,52.25,52.26,52.22,52.26,38100.0,25.4438,25.4487,25.4292,25.4487,38100.0
2010-08-18 12:10:00,52.25,52.26,52.23,52.23,16100.0,25.4438,25.4487,25.4341,25.4341,16100.0
2010-08-18 12:15:00,52.23,52.33,52.23,52.32,35600.0,25.4341,25.4828,25.4341,25.4779,35600.0
2010-08-18 12:20:00,52.31,52.34,52.27,52.3,76200.0,25.473,25.4877,25.4536,25.4682,76200.0
2010-08-18 12:25:00,52.3,52.39,52.3,52.39,25300.0,25.4682,25.512,25.4682,25.512,25300.0
2010-08-18 12:30:00,52.39,52.42,52.38,52.39,23700.0,25.512,25.5266,25.5071,25.512,23700.0
2010-08-18 12:35:00,52.38,52.38,52.32,52.32,24600.0,25.5071,25.5071,25.4779,25.4779,24600.0
2010-08-18 12:40:00,52.33,52.4,52.32,52.4,22200.0,25.4828,25.5169,25.4779,25.5169,22200.0
2010-08-18 12:45:00,52.4,52.44,52.34,52.38,90900.0,25.5169,25.5364,25.4877,25.5071,90900.0
2010-08-18 12:50:00,52.38,52.5,52.37,52.5,32300.0,25.5071,25.5656,25.5023,25.5656,32300.0
2010-08-18 12:55:00,52.49,52.55,52.49,52.54,32100.0,25.5607,25.5899,25.5607,25.585,32100.0
2010-08-18 13:00:00,52.54,52.6,52.53,52.53,32600.0,25.585,25.6143,25.5802,25.5802,32600.0
2010-08-18 13:05:00,52.53,52.72,52.53,52.7,51300.0,25.5802,25.6727,25.5802,25.663,51300.0
2010-08-18 13:10:00,52.71,52.79,52.71,52.78,49500.0,25.6678,25.7068,25.6678,25.7019,49500.0
2010-08-18 13:15:00,52.78,52.85,52.78,52.84,39300.0,25.7019,25.736,25.7019,25.7311,39300.0
2010-08-18 13:20:00,52.85,52.9,52.84,52.9,49800.0,25.736,25.7604,25.7311,25.7604,49800.0
2010-08-18 13:25:00,52.9,52.9,52.84,52.87,53100.0,25.7604,25.7604,25.7311,25.7457,53100.0
2010-08-18 13:30:00,52.87,52.9,52.82,52.82,65900.0,25.7457,25.7604,25.7214,25.7214,65900.0
2010-08-18 13:35:00,52.82,52.83,52.71,52.71,67100.0,25.7214,25.7263,25.6678,25.6678,67100.0
2010-08-18 13:40:00,52.71,52.73,52.69,52.7,40900.0,25.6678,25.6776,25.6581,25.663,40900.0
2010-08-18 13:45:00,52.7,52.83,52.7,52.81,55400.0,25.663,25.7263,25.663,25.7165,55400.0
2010-08-18 13:50:00,52.83,52.9,52.81,52.87,26400.0,25.7263,25.7604,25.7165,25.7457,26400.0
2010-08-18 13:55:00,52.87,52.94,52.85,52.93,57500.0,25.7457,25.7798,25.736,25.775,57500.0
2010-08-18 14:00:00,52.93,52.96,52.89,52.9,141300.0,25.775,25.7896,25.7555,25.7604,141300.0
2010-08-18 14:05:00,52.89,52.93,52.87,52.89,54500.0,25.7555,25.775,25.7457,25.7555,54500.0
2010-08-18 14:10:00,52.89,52.93,52.86,52.92,27800.0,25.7555,25.775,25.7409,25.7701,27800.0
2010-08-18 14:15:00,52.92,52.92,52.85,52.86,33200.0,25.7701,25.7701,25.736,25.7409,33200.0
2010-08-18 14:20:00,52.85,52.92,52.85,52.9,30000.0,25.736,25.7701,25.736,25.7604,30000.0
2010-08-18 14:25:00,52.9,52.92,52.9,52.9,31000.0,25.7604,25.7701,25.7604,25.7604,31000.0
2010-08-18 14:30:00,52.91,52.92,52.86,52.9,59400.0,25.7652,25.7701,25.7409,25.7604,59400.0
2010-08-18 14:35:00,52.9,52.94,52.89,52.93,22600.0,25.7604,25.7798,25.7555,25.775,22600.0
2010-08-18 14:40:00,52.93,52.99,52.93,52.94,61700.0,25.775,25.8042,25.775,25.7798,61700.0
2010-08-18 14:45:00,52.94,52.98,52.92,52.97,45900.0,25.7798,25.7993,25.7701,25.7944,45900.0
2010-08-18 14:50:00,52.97,52.99,52.94,52.97,42700.0,25.7944,25.8042,25.7798,25.7944,42700.0
2010-08-18 14:55:00,52.96,52.97,52.89,52.91,30400.0,25.7896,25.7944,25.7555,25.7652,30400.0
2010-08-18 15:00:00,52.92,52.99,52.92,52.97,177300.0,25.7701,25.8042,25.7701,25.7944,177300.0
2010-08-18 15:05:00,52.97,52.98,52.89,52.93,78100.0,25.7944,25.7993,25.7555,25.775,78100.0
2010-08-18 15:10:00,52.92,52.93,52.83,52.86,63200.0,25.7701,25.775,25.7263,25.7409,63200.0
2010-08-18 15:15:00,52.85,52.9,52.84,52.89,58700.0,25.736,25.7604,25.7311,25.7555,58700.0
2010-08-18 15:20:00,52.9,52.91,52.83,52.84,52500.0,25.7604,25.7652,25.7263,25.7311,52500.0
2010-08-18 15:25:00,52.84,52.87,52.81,52.86,46600.0,25.7311,25.7457,25.7165,25.7409,46600.0
2010-08-18 15:30:00,52.86,52.94,52.8,52.94,59300.0,25.7409,25.7798,25.7117,25.7798,59300.0
2010-08-18 15:35:00,52.94,52.95,52.86,52.88,68900.0,25.7798,25.7847,25.7409,25.7506,68900.0
2010-08-18 15:40:00,52.89,52.93,52.82,52.93,119700.0,25.7555,25.775,25.7214,25.775,119700.0
2010-08-18 15:45:00,52.92,52.99,52.92,52.95,154800.0,25.7701,25.8042,25.7701,25.7847,154800.0
2010-08-18 15:50:00,52.94,52.97,52.85,52.86,130500.0,25.7798,25.7944,25.736,25.7409,130500.0
2010-08-18 15:55:00,52.86,52.87,52.76,52.78,388400.0,25.7409,25.7457,25.6922,25.7019,388400.0
2010-08-19 09:30:00,52.72,52.72,52.31,52.42,129300.0,25.6727,25.6727,25.473,25.5266,129300.0
2010-08-19 09:35:00,52.41,52.63,52.28,52.29,113000.0,25.5217,25.6289,25.4584,25.4633,113000.0
2010-08-19 09:40:00,52.28,52.37,52.26,52.3,81000.0,25.4584,25.5023,25.4487,25.4682,81000.0
2010-08-19 09:45:00,52.3,52.32,52.26,52.27,116000.0,25.4682,25.4779,25.4487,25.4536,116000.0
2010-08-19 09:50:00,52.27,52.29,52.25,52.28,106400.0,25.4536,25.4633,25.4438,25.4584,106400.0
2010-08-19 09:55:00,52.26,52.3,52.25,52.29,46700.0,25.4487,25.4682,25.4438,25.4633,46700.0
2010-08-19 10:00:00,52.28,52.28,51.96,52.06,378800.0,25.4584,25.4584,25.3026,25.3513,378800.0
2010-08-19 10:05:00,52.06,52.1,52.01,52.08,149400.0,25.3513,25.3708,25.327,25.361,149400.0
2010-08-19 10:10:00,52.08,52.16,52.06,52.12,82700.0,25.361,25.4,25.3513,25.3805,82700.0
2010-08-19 10:15:00,52.12,52.18,52.08,52.18,54400.0,25.3805,25.4097,25.361,25.4097,54400.0
2010-08-19 10:20:00,52.18,52.18,52.09,52.13,61600.0,25.4097,25.4097,25.3659,25.3854,61600.0
2010-08-19 10:25:00,52.13,52.13,52.01,52.08,56200.0,25.3854,25.3854,25.327,25.361,56200.0
2010-08-19 10:30:00,52.08,52.08,52.0,52.04,66600.0,25.361,25.361,25.3221,25.3416,66600.0
2010-08-19 10:35:00,52.05,52.05,51.85,51.87,122500.0,25.3464,25.3464,25.249,25.2588,122500.0
2010-08-19 10:40:00,51.87,51.89,51.77,51.81,129400.0,25.2588,25.2685,25.2101,25.2296,129400.0
2010-08-19 10:45:00,51.82,51.9,51.78,51.9,71000.0,25.2344,25.2734,25.215,25.2734,71000.0
2010-08-19 10:50:00,51.9,51.9,51.84,51.85,79500.0,25.2734,25.2734,25.2442,25.249,79500.0
2010-08-19 10:55:00,51.85,52.03,51.85,52.03,65300.0,25.249,25.3367,25.249,25.3367,65300.0
2010-08-19 11:00:00,52.03,52.03,51.76,51.76,124800.0,25.3367,25.3367,25.2052,25.2052,124800.0
2010-08-19 11:05:00,51.77,51.85,51.72,51.84,103600.0,25.2101,25.249,25.1857,25.2442,103600.0
2010-08-19 11:10:00,51.85,51.92,51.83,51.86,33900.0,25.249,25.2831,25.2393,25.2539,33900.0
2010-08-19 11:15:00,51.87,51.89,51.83,51.85,28600.0,25.2588,25.2685,25.2393,25.249,28600.0
2010-08-19 11:20:00,51.85,51.95,51.85,51.93,27400.0,25.249,25.2977,25.249,25.288,27400.0
2010-08-19 11:25:00,51.93,51.94,51.88,51.88,27200.0,25.288,25.2929,25.2637,25.2637,27200.0
2010-08-19 11:30:00,51.88,51.9,51.84,51.85,78200.0,25.2637,25.2734,25.2442,25.249,78200.0
2010-08-19 11:35:00,51.86,51.87,51.73,51.78,79500.0,25.2539,25.2588,25.1906,25.215,79500.0
2010-08-19 11:40:00,51.77,51.77,51.7,51.7,54600.0,25.2101,25.2101,25.176,25.176,54600.0
2010-08-19 11:45:00,51.7,51.72,51.65,51.65,137400.0,25.176,25.1857,25.1516,25.1516,137400.0
2010-08-19 11:50:00,51.65,51.68,51.62,51.65,87800.0,25.1516,25.1663,25.137,25.1516,87800.0
2010-08-19 11:55:00,51.67,51.77,51.67,51.77,47600.0,25.1614,25.2101,25.1614,25.2101,47600.0
2010-08-19 12:00:00,51.78,51.82,51.75,51.78,42400.0,25.215,25.2344,25.2003,25.215,42400.0
2010-08-19 12:05:00,51.78,51.79,51.69,51.72,34900.0,25.215,25.2198,25.1711,25.1857,34900.0
2010-08-19 12:10:00,51.74,51.74,51.67,51.67,35400.0,25.1955,25.1955,25.1614,25.1614,35400.0
2010-08-19 12:15:00,51.67,51.78,51.66,51.78,45300.0,25.1614,25.215,25.1565,25.215,45300.0
2010-08-19 12:20:00,51.78,51.87,51.77,51.81,38300.0,25.215,25.2588,25.2101,25.2296,38300.0
2010-08-19 12:25:00,51.81,51.81,51.69,51.71,25000.0,25.2296,25.2296,25.1711,25.1809,25000.0
2010-08-19 12:30:00,51.71,51.74,51.7,51.71,17500.0,25.1809,25.1955,25.176,25.1809,17500.0
2010-08-19 12:35:00,51.71,51.75,51.68,51.75,48800.0,25.1809,25.2003,25.1663,25.2003,48800.0
2010-08-19 12:40:00,51.75,51.75,51.69,51.7,50600.0,25.2003,25.2003,25.1711,25.176,50600.0
2010-08-19 12:45:00,51.69,51.71,51.66,51.69,46500.0,25.1711,25.1809,25.1565,25.1711,46500.0
2010-08-19 12:50:00,51.69,51.69,51.63,51.64,46900.0,25.1711,25.1711,25.1419,25.1468,46900.0
2010-08-19 12:55:00,51.64,51.72,51.64,51.72,56100.0,25.1468,25.1857,25.1468,25.1857,56100.0
2010-08-19 13:00:00,51.72,51.79,51.72,51.76,36700.0,25.1857,25.2198,25.1857,25.2052,36700.0
2010-08-19 13:05:00,51.76,51.78,51.73,51.76,30400.0,25.2052,25.215,25.1906,25.2052,30400.0
2010-08-19 13:10:00,51.77,51.77,51.71,51.71,16900.0,25.2101,25.2101,25.1809,25.1809,16900.0
2010-08-19 13:15:00,51.71,51.73,51.69,51.72,26900.0,25.1809,25.1906,25.1711,25.1857,26900.0
2010-08-19 13:20:00,51.73,51.77,51.72,51.76,51800.0,25.1906,25.2101,25.1857,25.2052,51800.0
2010-08-19 13:25:00,51.75,51.76,51.7,51.7,24500.0,25.2003,25.2052,25.176,25.176,24500.0
2010-08-19 13:30:00,51.7,51.74,51.68,51.68,65100.0,25.176,25.1955,25.1663,25.1663,65100.0
2010-08-19 13:35:00,51.68,51.75,51.65,51.75,52700.0,25.1663,25.2003,25.1516,25.2003,52700.0
2010-08-19 13:40:00,51.74,51.74,51.66,51.7,47600.0,25.1955,25.1955,25.1565,25.176,47600.0
2010-08-19 13:45:00,51.7,51.72,51.69,51.71,31200.0,25.176,25.1857,25.1711,25.1809,31200.0
2010-08-19 13:50:00,51.71,51.72,51.7,51.7,20500.0,25.1809,25.1857,25.176,25.176,20500.0
2010-08-19 13:55:00,51.71,51.73,51.67,51.69,58400.0,25.1809,25.1906,25.1614,25.1711,58400.0
2010-08-19 14:00:00,51.68,51.7,51.64,51.7,55300.0,25.1663,25.176,25.1468,25.176,55300.0
2010-08-19 14:05:00,51.7,51.73,51.64,51.71,60300.0,25.176,25.1906,25.1468,25.1809,60300.0
2010-08-19 14:10:00,51.71,51.75,51.7,51.73,27000.0,25.1809,25.2003,25.176,25.1906,27000.0
2010-08-19 14:15:00,51.74,51.78,51.71,51.78,35400.0,25.1955,25.215,25.1809,25.215,35400.0
2010-08-19 14:20:00,51.78,51.91,51.78,51.9,38000.0,25.215,25.2783,25.215,25.2734,38000.0
2010-08-19 14:25:00,51.89,51.91,51.85,51.87,34200.0,25.2685,25.2783,25.249,25.2588,34200.0
2010-08-19 14:30:00,51.87,51.91,51.86,51.87,26300.0,25.2588,25.2783,25.2539,25.2588,26300.0
2010-08-19 14:35:00,51.86,51.9,51.82,51.83,53800.0,25.2539,25.2734,25.2344,25.2393,53800.0
2010-08-19 14:40:00,51.84,51.84,51.75,51.79,47800.0,25.2442,25.2442,25.2003,25.2198,47800.0
2010-08-19 14:45:00,51.8,51.83,51.8,51.82,24100.0,25.2247,25.2393,25.2247,25.2344,24100.0
2010-08-19 14:50:00,51.82,51.89,51.81,51.85,59700.0,25.2344,25.2685,25.2296,25.249,59700.0
2010-08-19 14:55:00,51.86,51.88,51.83,51.85,32300.0,25.2539,25.2637,25.2393,25.249,32300.0
2010-08-19 15:00:00,51.85,51.85,51.81,51.84,53900.0,25.249,25.249,25.2296,25.2442,53900.0
2010-08-19 15:05:00,51.84,51.93,51.82,51.9,46000.0,25.2442,25.288,25.2344,25.2734,46000.0
2010-08-19 15:10:00,51.89,51.96,51.88,51.96,55000.0,25.2685,25.3026,25.2637,25.3026,55000.0
2010-08-19 15:15:00,51.95,52.08,51.95,52.03,55000.0,25.2977,25.361,25.2977,25.3367,55000.0
2010-08-19 15:20:00,52.02,52.08,52.0,52.08,71400.0,25.3318,25.361,25.3221,25.361,71400.0
2010-08-19 15:25:00,52.08,52.09,52.03,52.03,69800.0,25.361,25.3659,25.3367,25.3367,69800.0
2010-08-19 15:30:00,52.02,52.09,52.01,52.08,62400.0,25.3318,25.3659,25.327,25.361,62400.0
2010-08-19 15:35:00,52.08,52.08,51.97,51.97,141600.0,25.361,25.361,25.3075,25.3075,141600.0
2010-08-19 15:40:00,51.97,51.98,51.87,51.96,108500.0,25.3075,25.3123,25.2588,25.3026,108500.0
2010-08-19 15:45:00,51.96,51.99,51.89,51.94,113300.0,25.3026,25.3172,25.2685,25.2929,113300.0
2010-08-19 15:50:00,51.93,52.02,51.89,52.02,151600.0,25.288,25.3318,25.2685,25.3318,151600.0
2010-08-19 15:55:00,52.01,52.04,51.95,51.96,362600.0,25.327,25.3416,25.2977,25.3026,362600.0
2010-08-20 09:30:00,51.75,52.16,51.75,52.16,1786000.0,25.2003,25.4,25.2003,25.4,1786000.0
2010-08-20 09:35:00,52.16,52.3,52.13,52.16,124600.0,25.4,25.4682,25.3854,25.4,124600.0
2010-08-20 09:40:00,52.15,52.21,52.09,52.19,163500.0,25.3951,25.4243,25.3659,25.4146,163500.0
2010-08-20 09:45:00,52.19,52.25,52.16,52.2,114500.0,25.4146,25.4438,25.4,25.4195,114500.0
2010-08-20 09:50:00,52.2,52.27,52.17,52.26,158100.0,25.4195,25.4536,25.4049,25.4487,158100.0
2010-08-20 09:55:00,52.26,52.43,52.26,52.41,69700.0,25.4487,25.5315,25.4487,25.5217,69700.0
2010-08-20 10:00:00,52.4,52.4,52.32,52.34,120700.0,25.5169,25.5169,25.4779,25.4877,120700.0
2010-08-20 10:05:00,52.34,52.4,52.3,52.39,83000.0,25.4877,25.5169,25.4682,25.512,83000.0
2010-08-20 10:10:00,52.38,52.39,52.06,52.15,98300.0,25.5071,25.512,25.3513,25.3951,98300.0
2010-08-20 10:15:00,52.15,52.21,52.1,52.17,105300.0,25.3951,25.4243,25.3708,25.4049,105300.0
2010-08-20 10:20:00,52.18,52.18,52.09,52.18,68000.0,25.4097,25.4097,25.3659,25.4097,68000.0
2010-08-20 10:25:00,52.19,52.3,52.18,52.25,65400.0,25.4146,25.4682,25.4097,25.4438,65400.0
2010-08-20 10:30:00,52.26,52.29,52.19,52.2,57300.0,25.4487,25.4633,25.4146,25.4195,57300.0
2010-08-20 10:35:00,52.19,52.19,52.09,52.1,88700.0,25.4146,25.4146,25.3659,25.3708,88700.0
2010-08-20 10:40:00,52.11,52.16,52.11,52.15,71400.0,25.3757,25.4,25.3757,25.3951,71400.0
2010-08-20 10:45:00,52.15,52.18,52.13,52.16,42400.0,25.3951,25.4097,25.3854,25.4,42400.0
2010-08-20 10:50:00,52.16,52.19,52.11,52.14,57800.0,25.4,25.4146,25.3757,25.3903,57800.0
2010-08-20 10:55:00,52.13,52.17,52.11,52.17,28800.0,25.3854,25.4049,25.3757,25.4049,28800.0
2010-08-20 11:00:00,52.16,52.18,52.13,52.17,65300.0,25.4,25.4097,25.3854,25.4049,65300.0
2010-08-20 11:05:00,52.17,52.25,52.17,52.23,83600.0,25.4049,25.4438,25.4049,25.4341,83600.0
2010-08-20 11:10:00,52.22,52.22,52.16,52.17,44400.0,25.4292,25.4292,25.4,25.4049,44400.0
2010-08-20 11:15:00,52.16,52.17,52.13,52.17,74300.0,25.4,25.4049,25.3854,25.4049,74300.0
2010-08-20 11:20:00,52.17,52.18,52.11,52.11,30700.0,25.4049,25.4097,25.3757,25.3757,30700.0
2010-08-20 11:25:00,52.11,52.15,52.05,52.15,59800.0,25.3757,25.3951,25.3464,25.3951,59800.0
2010-08-20 11:30:00,52.15,52.16,52.1,52.11,43500.0,25.3951,25.4,25.3708,25.3757,43500.0
2010-08-20 11:35:00,52.12,52.12,52.01,52.05,70400.0,25.3805,25.3805,25.327,25.3464,70400.0
2010-08-20 11:40:00,52.06,52.16,52.05,52.15,37700.0,25.3513,25.4,25.3464,25.3951,37700.0
2010-08-20 11:45:00,52.15,52.16,52.06,52.06,37400.0,25.3951,25.4,25.3513,25.3513,37400.0
2010-08-20 11:50:00,52.06,52.14,52.04,52.06,61300.0,25.3513,25.3903,25.3416,25.3513,61300.0
2010-08-20 11:55:00,52.07,52.09,52.0,52.01,44600.0,25.3562,25.3659,25.3221,25.327,44600.0
2010-08-20 12:00:00,52.02,52.06,52.0,52.03,36300.0,25.3318,25.3513,25.3221,25.3367,36300.0
2010-08-20 12:05:00,52.04,52.04,52.0,52.01,18600.0,25.3416,25.3416,25.3221,25.327,18600.0
2010-08-20 12:10:00,52.0,52.02,51.97,52.01,37200.0,25.3221,25.3318,25.3075,25.327,37200.0
2010-08-20 12:15:00,52.01,52.02,51.95,51.98,49800.0,25.327,25.3318,25.2977,25.3123,49800.0
2010-08-20 12:20:00,51.98,52.05,51.98,52.04,50000.0,25.3123,25.3464,25.3123,25.3416,50000.0
2010-08-20 12:25:00,52.05,52.07,52.04,52.05,41100.0,25.3464,25.3562,25.3416,25.3464,41100.0
2010-08-20 12:30:00,52.05,52.09,52.03,52.07,73700.0,25.3464,25.3659,25.3367,25.3562,73700.0
2010-08-20 12:35:00,52.06,52.09,52.02,52.08,73000.0,25.3513,25.3659,25.3318,25.361,73000.0
2010-08-20 12:40:00,52.07,52.09,52.05,52.06,86600.0,25.3562,25.3659,25.3464,25.3513,86600.0
2010-08-20 12:45:00,52.06,52.1,52.06,52.09,34900.0,25.3513,25.3708,25.3513,25.3659,34900.0
2010-08-20 12:50:00,52.09,52.14,52.08,52.14,17400.0,25.3659,25.3903,25.361,25.3903,17400.0
2010-08-20 12:55:00,52.13,52.17,52.12,52.14,44500.0,25.3854,25.4049,25.3805,25.3903,44500.0
2010-08-20 13:00:00,52.13,52.17,52.13,52.13,53100.0,25.3854,25.4049,25.3854,25.3854,53100.0
2010-08-20 13:05:00,52.14,52.15,52.12,52.14,50800.0,25.3903,25.3951,25.3805,25.3903,50800.0
2010-08-20 13:10:00,52.14,52.14,52.08,52.12,65100.0,25.3903,25.3903,25.361,25.3805,65100.0
2010-08-20 13:15:00,52.12,52.13,52.09,52.1,38500.0,25.3805,25.3854,25.3659,25.3708,38500.0
2010-08-20 13:20:00,52.1,52.11,52.07,52.1,31500.0,25.3708,25.3757,25.3562,25.3708,31500.0
2010-08-20 13:25:00,52.1,52.15,52.1,52.11,36200.0,25.3708,25.3951,25.3708,25.3757,36200.0
2010-08-20 13:30:00,52.1,52.11,52.08,52.1,32300.0,25.3708,25.3757,25.361,25.3708,32300.0
2010-08-20 13:35:00,52.09,52.16,52.03,52.14,76000.0,25.3659,25.4,25.3367,25.3903,76000.0
2010-08-20 13:40:00,52.14,52.14,52.1,52.11,19500.0,25.3903,25.3903,25.3708,25.3757,19500.0
2010-08-20 13:45:00,52.12,52.14,52.11,52.11,47400.0,25.3805,25.3903,25.3757,25.3757,47400.0
2010-08-20 13:50:00,52.11,52.2,52.11,52.16,54300.0,25.3757,25.4195,25.3757,25.4,54300.0
2010-08-20 13:55:00,52.16,52.19,52.15,52.16,37100.0,25.4,25.4146,25.3951,25.4,37100.0
2010-08-20 14:00:00,52.17,52.19,52.13,52.14,38100.0,25.4049,25.4146,25.3854,25.3903,38100.0
2010-08-20 14:05:00,52.14,52.14,52.1,52.11,23200.0,25.3903,25.3903,25.3708,25.3757,23200.0
2010-08-20 14:10:00,52.12,52.18,52.11,52.18,32600.0,25.3805,25.4097,25.3757,25.4097,32600.0
2010-08-20 14:15:00,52.17,52.2,52.15,52.15,32900.0,25.4049,25.4195,25.3951,25.3951,32900.0
2010-08-20 14:20:00,52.16,52.16,52.11,52.11,36400.0,25.4,25.4,25.3757,25.3757,36400.0
2010-08-20 14:25:00,52.11,52.13,52.08,52.08,49900.0,25.3757,25.3854,25.361,25.361,49900.0
2010-08-20 14:30:00,52.08,52.17,52.07,52.15,49700.0,25.361,25.4049,25.3562,25.3951,49700.0
2010-08-20 14:35:00,52.14,52.14,52.08,52.1,47600.0,25.3903,25.3903,25.361,25.3708,47600.0
2010-08-20 14:40:00,52.09,52.14,52.06,52.13,45900.0,25.3659,25.3903,25.3513,25.3854,45900.0
2010-08-20 14:45:00,52.14,52.19,52.11,52.11,52600.0,25.3903,25.4146,25.3757,25.3757,52600.0
2010-08-20 14:50:00,52.12,52.19,52.1,52.16,39000.0,25.3805,25.4146,25.3708,25.4,39000.0
2010-08-20 14:55:00,52.16,52.16,52.08,52.09,36200.0,25.4,25.4,25.361,25.3659,36200.0
2010-08-20 15:00:00,52.09,52.1,52.05,52.1,56500.0,25.3659,25.3708,25.3464,25.3708,56500.0
2010-08-20 15:05:00,52.1,52.13,52.08,52.1,46700.0,25.3708,25.3854,25.361,25.3708,46700.0
2010-08-20 15:10:00,52.11,52.2,52.1,52.18,60100.0,25.3757,25.4195,25.3708,25.4097,60100.0
2010-08-20 15:15:00,52.18,52.18,52.08,52.1,40100.0,25.4097,25.4097,25.361,25.3708,40100.0
2010-08-20 15:20:00,52.1,52.1,52.05,52.06,92600.0,25.3708,25.3708,25.3464,25.3513,92600.0
2010-08-20 15:25:00,52.07,52.08,52.06,52.07,37400.0,25.3562,25.361,25.3513,25.3562,37400.0
2010-08-20 15:30:00,52.07,52.13,52.03,52.1,103300.0,25.3562,25.3854,25.3367,25.3708,103300.0
2010-08-20 15:35:00,52.1,52.15,52.03,52.07,82300.0,25.3708,25.3951,25.3367,25.3562,82300.0
2010-08-20 15:40:00,52.07,52.13,52.05,52.09,56200.0,25.3562,25.3854,25.3464,25.3659,56200.0
2010-08-20 15:45:00,52.08,52.14,52.03,52.07,107400.0,25.361,25.3903,25.3367,25.3562,107400.0
2010-08-20 15:50:00,52.07,52.12,52.06,52.08,122800.0,25.3562,25.3805,25.3513,25.361,122800.0
2010-08-20 15:55:00,52.08,52.1,51.97,51.97,451100.0,25.361,25.3708,25.3075,25.3075,451100.0
2010-08-23 09:30:00,52.1,52.42,52.1,52.39,146900.0,25.3708,25.5266,25.3708,25.512,146900.0
2010-08-23 09:35:00,52.38,52.49,52.28,52.32,94100.0,25.5071,25.5607,25.4584,25.4779,94100.0
2010-08-23 09:40:00,52.31,52.41,52.28,52.31,99600.0,25.473,25.5217,25.4584,25.473,99600.0
2010-08-23 09:45:00,52.31,52.42,52.3,52.41,92400.0,25.473,25.5266,25.4682,25.5217,92400.0
2010-08-23 09:50:00,52.41,52.45,52.33,52.35,53700.0,25.5217,25.5412,25.4828,25.4925,53700.0
2010-08-23 09:55:00,52.35,52.39,52.29,52.39,47800.0,25.4925,25.512,25.4633,25.512,47800.0
2010-08-23 10:00:00,52.38,52.47,52.32,52.46,84200.0,25.5071,25.551,25.4779,25.5461,84200.0
2010-08-23 10:05:00,52.46,52.49,52.43,52.44,64700.0,25.5461,25.5607,25.5315,25.5364,64700.0
2010-08-23 10:10:00,52.43,52.44,52.36,52.37,55500.0,25.5315,25.5364,25.4974,25.5023,55500.0
2010-08-23 10:15:00,52.36,52.41,52.36,52.39,50500.0,25.4974,25.5217,25.4974,25.512,50500.0
2010-08-23 10:20:00,52.39,52.39,52.29,52.31,57300.0,25.512,25.512,25.4633,25.473,57300.0
2010-08-23 10:25:00,52.31,52.37,52.29,52.35,39200.0,25.473,25.5023,25.4633,25.4925,39200.0
2010-08-23 10:30:00,52.35,52.38,52.3,52.32,46200.0,25.4925,25.5071,25.4682,25.4779,46200.0
2010-08-23 10:35:00,52.32,52.33,52.26,52.27,38100.0,25.4779,25.4828,25.4487,25.4536,38100.0
2010-08-23 10:40:00,52.27,52.28,52.16,52.2,39400.0,25.4536,25.4584,25.4,25.4195,39400.0
2010-08-23 10:45:00,52.21,52.22,52.14,52.19,36800.0,25.4243,25.4292,25.3903,25.4146,36800.0
2010-08-23 10:50:00,52.2,52.26,52.13,52.25,68000.0,25.4195,25.4487,25.3854,25.4438,68000.0
2010-08-23 10:55:00,52.25,52.3,52.25,52.3,25000.0,25.4438,25.4682,25.4438,25.4682,25000.0
2010-08-23 11:00:00,52.3,52.3,52.09,52.09,100200.0,25.4682,25.4682,25.3659,25.3659,100200.0
2010-08-23 11:05:00,52.09,52.15,52.03,52.13,94700.0,25.3659,25.3951,25.3367,25.3854,94700.0
2010-08-23 11:10:00,52.13,52.18,52.1,52.18,44500.0,25.3854,25.4097,25.3708,25.4097,44500.0
2010-08-23 11:15:00,52.18,52.19,52.09,52.17,51500.0,25.4097,25.4146,25.3659,25.4049,51500.0
2010-08-23 11:20:00,52.16,52.17,52.04,52.08,58000.0,25.4,25.4049,25.3416,25.361,58000.0
2010-08-23 11:25:00,52.08,52.08,51.98,52.07,34000.0,25.361,25.361,25.3123,25.3562,34000.0
2010-08-23 11:30:00,52.06,52.06,51.95,51.96,43900.0,25.3513,25.3513,25.2977,25.3026,43900.0
2010-08-23 11:35:00,51.97,51.98,51.9,51.9,62100.0,25.3075,25.3123,25.2734,25.2734,62100.0
2010-08-23 11:40:00,51.9,51.96,51.88,51.94,36000.0,25.2734,25.3026,25.2637,25.2929,36000.0
2010-08-23 11:45:00,51.93,52.02,51.92,51.92,32700.0,25.288,25.3318,25.2831,25.2831,32700.0
2010-08-23 11:50:00,51.93,51.97,51.92,51.95,24100.0,25.288,25.3075,25.2831,25.2977,24100.0
2010-08-23 11:55:00,51.94,51.96,51.88,51.88,55100.0,25.2929,25.3026,25.2637,25.2637,55100.0
2010-08-23 12:00:00,51.87,51.91,51.87,51.9,57900.0,25.2588,25.2783,25.2588,25.2734,57900.0
2010-08-23 12:05:00,51.9,51.94,51.9,51.92,18200.0,25.2734,25.2929,25.2734,25.2831,18200.0
2010-08-23 12:10:00,51.92,51.99,51.92,51.96,34600.0,25.2831,25.3172,25.2831,25.3026,34600.0
2010-08-23 12:15:00,51.97,51.98,51.94,51.95,12300.0,25.3075,25.3123,25.2929,25.2977,12300.0
2010-08-23 12:20:00,51.94,52.01,51.92,52.0,45800.0,25.2929,25.327,25.2831,25.3221,45800.0
2010-08-23 12:25:00,51.99,52.01,51.98,52.01,14000.0,25.3172,25.327,25.3123,25.327,14000.0
2010-08-23 12:30:00,52.02,52.08,52.01,52.03,30700.0,25.3318,25.361,25.327,25.3367,30700.0
2010-08-23 12:35:00,52.03,52.03,51.99,52.01,22700.0,25.3367,25.3367,25.3172,25.327,22700.0
2010-08-23 12:40:00,52.0,52.04,51.97,52.03,24500.0,25.3221,25.3416,25.3075,25.3367,24500.0
2010-08-23 12:45:00,52.03,52.03,52.0,52.02,21200.0,25.3367,25.3367,25.3221,25.3318,21200.0
2010-08-23 12:50:00,52.02,52.09,52.02,52.09,44000.0,25.3318,25.3659,25.3318,25.3659,44000.0
2010-08-23 12:55:00,52.09,52.1,52.02,52.05,25100.0,25.3659,25.3708,25.3318,25.3464,25100.0
2010-08-23 13:00:00,52.06,52.06,51.92,51.93,76600.0,25.3513,25.3513,25.2831,25.288,76600.0
2010-08-23 13:05:00,51.93,51.95,51.89,51.93,39100.0,25.288,25.2977,25.2685,25.288,39100.0
2010-08-23 13:10:00,51.93,51.97,51.9,51.97,24100.0,25.288,25.3075,25.2734,25.3075,24100.0
2010-08-23 13:15:00,51.98,51.99,51.92,51.99,30300.0,25.3123,25.3172,25.2831,25.3172,30300.0
2010-08-23 13:20:00,51.99,52.01,51.95,51.99,32400.0,25.3172,25.327,25.2977,25.3172,32400.0
2010-08-23 13:25:00,51.99,52.02,51.95,52.0,37600.0,25.3172,25.3318,25.2977,25.3221,37600.0
2010-08-23 13:30:00,51.99,52.0,51.91,51.91,23600.0,25.3172,25.3221,25.2783,25.2783,23600.0
2010-08-23 13:35:00,51.91,51.93,51.86,51.88,33900.0,25.2783,25.288,25.2539,25.2637,33900.0
2010-08-23 13:40:00,51.88,51.88,51.81,51.82,52600.0,25.2637,25.2637,25.2296,25.2344,52600.0
2010-08-23 13:45:00,51.81,51.85,51.8,51.83,64400.0,25.2296,25.249,25.2247,25.2393,64400.0
2010-08-23 13:50:00,51.83,51.89,51.83,51.85,33000.0,25.2393,25.2685,25.2393,25.249,33000.0
2010-08-23 13:55:00,51.85,51.86,51.8,51.84,51400.0,25.249,25.2539,25.2247,25.2442,51400.0
2010-08-23 14:00:00,51.83,51.86,51.83,51.86,37300.0,25.2393,25.2539,25.2393,25.2539,37300.0
2010-08-23 14:05:00,51.86,51.97,51.86,51.96,51700.0,25.2539,25.3075,25.2539,25.3026,51700.0
2010-08-23 14:10:00,51.97,51.98,51.92,51.95,61100.0,25.3075,25.3123,25.2831,25.2977,61100.0
2010-08-23 14:15:00,51.94,51.99,51.93,51.97,62500.0,25.2929,25.3172,25.288,25.3075,62500.0
2010-08-23 14:20:00,51.97,51.98,51.94,51.95,51800.0,25.3075,25.3123,25.2929,25.2977,51800.0
2010-08-23 14:25:00,51.95,51.95,51.87,51.88,57300.0,25.2977,25.2977,25.2588,25.2637,57300.0
2010-08-23 14:30:00,51.87,51.9,51.85,51.87,78700.0,25.2588,25.2734,25.249,25.2588,78700.0
2010-08-23 14:35:00,51.87,51.9,51.87,51.89,44800.0,25.2588,25.2734,25.2588,25.2685,44800.0
2010-08-23 14:40:00,51.89,51.9,51.85,51.87,45400.0,25.2685,25.2734,25.249,25.2588,45400.0
2010-08-23 14:45:00,51.87,51.92,51.86,51.89,63400.0,25.2588,25.2831,25.2539,25.2685,63400.0
2010-08-23 14:50:00,51.9,51.91,51.88,51.89,34400.0,25.2734,25.2783,25.2637,25.2685,34400.0
2010-08-23 14:55:00,51.89,51.9,51.87,51.88,26700.0,25.2685,25.2734,25.2588,25.2637,26700.0
2010-08-23 15:00:00,51.89,51.94,51.88,51.92,49600.0,25.2685,25.2929,25.2637,25.2831,49600.0
2010-08-23 15:05:00,51.91,51.93,51.88,51.9,64200.0,25.2783,25.288,25.2637,25.2734,64200.0
2010-08-23 15:10:00,51.89,51.94,51.89,51.93,38700.0,25.2685,25.2929,25.2685,25.288,38700.0
2010-08-23 15:15:00,51.93,51.95,51.89,51.89,73400.0,25.288,25.2977,25.2685,25.2685,73400.0
2010-08-23 15:20:00,51.9,51.92,51.82,51.83,82600.0,25.2734,25.2831,25.2344,25.2393,82600.0
2010-08-23 15:25:00,51.84,51.85,51.78,51.84,110100.0,25.2442,25.249,25.215,25.2442,110100.0
2010-08-23 15:30:00,51.84,51.87,51.81,51.85,105200.0,25.2442,25.2588,25.2296,25.249,105200.0
2010-08-23 15:35:00,51.84,51.87,51.76,51.8,88700.0,25.2442,25.2588,25.2052,25.2247,88700.0
2010-08-23 15:40:00,51.8,51.89,51.8,51.81,111400.0,25.2247,25.2685,25.2247,25.2296,111400.0
2010-08-23 15:45:00,51.82,51.87,51.78,51.85,132100.0,25.2344,25.2588,25.215,25.249,132100.0
2010-08-23 15:50:00,51.86,51.86,51.78,51.8,145100.0,25.2539,25.2539,25.215,25.2247,145100.0
2010-08-23 15:55:00,51.8,51.8,51.71,51.76,385600.0,25.2247,25.2247,25.1809,25.2052,385600.0
2010-08-24 09:30:00,51.1,51.64,51.09,51.53,187000.0,24.8838,25.1468,24.879,25.0932,187000.0
2010-08-24 09:35:00,51.53,51.58,51.32,51.54,94200.0,25.0932,25.1176,24.991,25.0981,94200.0
2010-08-24 09:40:00,51.53,51.67,51.47,51.63,87700.0,25.0932,25.1614,25.064,25.1419,87700.0
2010-08-24 09:45:00,51.62,51.65,51.42,51.43,57300.0,25.137,25.1516,25.0396,25.0445,57300.0
2010-08-24 09:50:00,51.45,51.45,51.29,51.29,82200.0,25.0543,25.0543,24.9763,24.9763,82200.0
2010-08-24 09:55:00,51.29,51.55,51.27,51.5,135700.0,24.9763,25.103,24.9666,25.0786,135700.0
2010-08-24 10:00:00,51.5,51.5,51.06,51.28,250800.0,25.0786,25.0786,24.8643,24.9715,250800.0
2010-08-24 10:05:00,51.27,51.4,51.22,51.36,57700.0,24.9666,25.0299,24.9423,25.0104,57700.0
2010-08-24 10:10:00,51.36,51.46,51.33,51.4,64600.0,25.0104,25.0591,24.9958,25.0299,64600.0
2010-08-24 10:15:00,51.4,51.46,51.36,51.37,59100.0,25.0299,25.0591,25.0104,25.0153,59100.0
2010-08-24 10:20:00,51.37,51.44,51.33,51.33,82400.0,25.0153,25.0494,24.9958,24.9958,82400.0
2010-08-24 10:25:00,51.33,51.36,51.12,51.17,85300.0,24.9958,25.0104,24.8936,24.9179,85300.0
2010-08-24 10:30:00,51.17,51.19,51.08,51.11,96700.0,24.9179,24.9276,24.8741,24.8887,96700.0
2010-08-24 10:35:00,51.11,51.39,51.07,51.11,43600.0,24.8887,25.025,24.8692,24.8887,43600.0
2010-08-24 10:40:00,51.11,51.21,51.1,51.19,54500.0,24.8887,24.9374,24.8838,24.9276,54500.0
2010-08-24 10:45:00,51.19,51.26,51.12,51.25,49200.0,24.9276,24.9617,24.8936,24.9569,49200.0
2010-08-24 10:50:00,51.26,51.28,51.15,51.16,42600.0,24.9617,24.9715,24.9082,24.913,42600.0
2010-08-24 10:55:00,51.16,51.33,51.16,51.32,93800.0,24.913,24.9958,24.913,24.991,93800.0
2010-08-24 11:00:00,51.33,51.4,51.29,51.32,74900.0,24.9958,25.0299,24.9763,24.991,74900.0
2010-08-24 11:05:00,51.32,51.37,51.25,51.26,55600.0,24.991,25.0153,24.9569,24.9617,55600.0
2010-08-24 11:10:00,51.26,51.31,51.25,51.29,90400.0,24.9617,24.9861,24.9569,24.9763,90400.0
2010-08-24 11:15:00,51.3,51.3,51.24,51.27,141300.0,24.9812,24.9812,24.952,24.9666,141300.0
2010-08-24 11:20:00,51.28,51.4,51.25,51.38,73600.0,24.9715,25.0299,24.9569,25.0202,73600.0
2010-08-24 11:25:00,51.37,51.43,51.36,51.42,67600.0,25.0153,25.0445,25.0104,25.0396,67600.0
2010-08-24 11:30:00,51.43,51.49,51.39,51.49,68900.0,25.0445,25.0737,25.025,25.0737,68900.0
2010-08-24 11:35:00,51.49,51.56,51.49,51.53,55500.0,25.0737,25.1078,25.0737,25.0932,55500.0
2010-08-24 11:40:00,51.52,51.57,51.51,51.51,44100.0,25.0883,25.1127,25.0835,25.0835,44100.0
2010-08-24 11:45:00,51.5,51.55,51.48,51.55,58300.0,25.0786,25.103,25.0689,25.103,58300.0
2010-08-24 11:50:00,51.55,51.57,51.51,51.53,49100.0,25.103,25.1127,25.0835,25.0932,49100.0
2010-08-24 11:55:00,51.53,51.57,51.5,51.5,43000.0,25.0932,25.1127,25.0786,25.0786,43000.0
2010-08-24 12:00:00,51.51,51.56,51.5,51.53,46100.0,25.0835,25.1078,25.0786,25.0932,46100.0
2010-08-24 12:05:00,51.53,51.56,51.51,51.54,52900.0,25.0932,25.1078,25.0835,25.0981,52900.0
2010-08-24 12:10:00,51.55,51.6,51.5,51.5,33500.0,25.103,25.1273,25.0786,25.0786,33500.0
2010-08-24 12:15:00,51.51,51.57,51.49,51.56,86200.0,25.0835,25.1127,25.0737,25.1078,86200.0
2010-08-24 12:20:00,51.56,51.57,51.5,51.5,61100.0,25.1078,25.1127,25.0786,25.0786,61100.0
2010-08-24 12:25:00,51.51,51.56,51.5,51.52,76100.0,25.0835,25.1078,25.0786,25.0883,76100.0
2010-08-24 12:30:00,51.53,51.65,51.53,51.63,64900.0,25.0932,25.1516,25.0932,25.1419,64900.0
2010-08-24 12:35:00,51.63,51.7,51.61,51.69,45500.0,25.1419,25.176,25.1322,25.1711,45500.0
2010-08-24 12:40:00,51.68,51.71,51.67,51.7,44000.0,25.1663,25.1809,25.1614,25.176,44000.0
2010-08-24 12:45:00,51.69,51.69,51.59,51.59,95400.0,25.1711,25.1711,25.1224,25.1224,95400.0
2010-08-24 12:50:00,51.58,51.58,51.53,51.53,47400.0,25.1176,25.1176,25.0932,25.0932,47400.0
2010-08-24 12:55:00,51.52,51.58,51.51,51.51,20600.0,25.0883,25.1176,25.0835,25.0835,20600.0
2010-08-24 13:00:00,51.51,51.51,51.4,51.4,65800.0,25.0835,25.0835,25.0299,25.0299,65800.0
2010-08-24 13:05:00,51.4,51.51,51.38,51.48,70200.0,25.0299,25.0835,25.0202,25.0689,70200.0
2010-08-24 13:10:00,51.49,51.53,51.45,51.48,38100.0,25.0737,25.0932,25.0543,25.0689,38100.0
2010-08-24 13:15:00,51.49,51.53,51.49,51.5,20100.0,25.0737,25.0932,25.0737,25.0786,20100.0
2010-08-24 13:20:00,51.5,51.58,51.5,51.56,121600.0,25.0786,25.1176,25.0786,25.1078,121600.0
2010-08-24 13:25:00,51.57,51.6,51.54,51.57,58700.0,25.1127,25.1273,25.0981,25.1127,58700.0
2010-08-24 13:30:00,51.57,51.58,51.48,51.49,50000.0,25.1127,25.1176,25.0689,25.0737,50000.0
2010-08-24 13:35:00,51.49,51.5,51.44,51.44,39100.0,25.0737,25.0786,25.0494,25.0494,39100.0
2010-08-24 13:40:00,51.44,51.47,51.33,51.35,93800.0,25.0494,25.064,24.9958,25.0056,93800.0
2010-08-24 13:45:00,51.34,51.38,51.28,51.32,76300.0,25.0007,25.0202,24.9715,24.991,76300.0
2010-08-24 13:50:00,51.34,51.39,51.25,51.26,60800.0,25.0007,25.025,24.9569,24.9617,60800.0
2010-08-24 13:55:00,51.26,51.39,51.26,51.39,47200.0,24.9617,25.025,24.9617,25.025,47200.0
2010-08-24 14:00:00,51.38,51.42,51.33,51.38,52000.0,25.0202,25.0396,24.9958,25.0202,52000.0
2010-08-24 14:05:00,51.37,51.43,51.28,51.31,139800.0,25.0153,25.0445,24.9715,24.9861,139800.0
2010-08-24 14:10:00,51.3,51.31,51.25,51.29,55600.0,24.9812,24.9861,24.9569,24.9763,55600.0
2010-08-24 14:15:00,51.28,51.38,51.28,51.35,69400.0,24.9715,25.0202,24.9715,25.0056,69400.0
2010-08-24 14:20:00,51.35,51.47,51.35,51.47,50300.0,25.0056,25.064,25.0056,25.064,50300.0
2010-08-24 14:25:00,51.47,51.49,51.32,51.35,57900.0,25.064,25.0737,24.991,25.0056,57900.0
2010-08-24 14:30:00,51.35,51.39,51.28,51.39,62700.0,25.0056,25.025,24.9715,25.025,62700.0
2010-08-24 14:35:00,51.39,51.52,51.38,51.51,49800.0,25.025,25.0883,25.0202,25.0835,49800.0
2010-08-24 14:40:00,51.51,51.53,51.42,51.47,45100.0,25.0835,25.0932,25.0396,25.064,45100.0
2010-08-24 14:45:00,51.47,51.51,51.43,51.46,53500.0,25.064,25.0835,25.0445,25.0591,53500.0
2010-08-24 14:50:00,51.45,51.5,51.37,51.5,47800.0,25.0543,25.0786,25.0153,25.0786,47800.0
2010-08-24 14:55:00,51.49,51.54,51.44,51.53,54000.0,25.0737,25.0981,25.0494,25.0932,54000.0
2010-08-24 15:00:00,51.53,51.6,51.51,51.6,101500.0,25.0932,25.1273,25.0835,25.1273,101500.0
2010-08-24 15:05:00,51.58,51.63,51.54,51.58,81000.0,25.1176,25.1419,25.0981,25.1176,81000.0
2010-08-24 15:10:00,51.57,51.59,51.49,51.49,53400.0,25.1127,25.1224,25.0737,25.0737,53400.0
2010-08-24 15:15:00,51.49,51.55,51.48,51.53,57600.0,25.0737,25.103,25.0689,25.0932,57600.0
2010-08-24 15:20:00,51.53,51.58,51.45,51.57,110000.0,25.0932,25.1176,25.0543,25.1127,110000.0
2010-08-24 15:25:00,51.57,51.62,51.48,51.5,136600.0,25.1127,25.137,25.0689,25.0786,136600.0
2010-08-24 15:30:00,51.49,51.52,51.45,51.47,69400.0,25.0737,25.0883,25.0543,25.064,69400.0
2010-08-24 15:35:00,51.47,51.49,51.37,51.46,174200.0,25.064,25.0737,25.0153,25.0591,174200.0
2010-08-24 15:40:00,51.46,51.47,51.39,51.47,93500.0,25.0591,25.064,25.025,25.064,93500.0
2010-08-24 15:45:00,51.45,51.51,51.38,51.48,168900.0,25.0543,25.0835,25.0202,25.0689,168900.0
2010-08-24 15:50:00,51.49,51.49,51.35,51.36,234500.0,25.0737,25.0737,25.0056,25.0104,234500.0
2010-08-24 15:55:00,51.37,51.55,51.35,51.51,819100.0,25.0153,25.103,25.0056,25.0835,819100.0
2010-08-25 09:30:00,51.05,51.26,51.01,51.24,198100.0,24.8595,24.9617,24.84,24.952,198100.0
2010-08-25 09:35:00,51.23,51.45,51.15,51.4,105800.0,24.9471,25.0543,24.9082,25.0299,105800.0
2010-08-25 09:40:00,51.39,51.47,51.08,51.12,125400.0,25.025,25.064,24.8741,24.8936,125400.0
2010-08-25 09:45:00,51.12,51.14,51.03,51.09,83000.0,24.8936,24.9033,24.8497,24.879,83000.0
2010-08-25 09:50:00,51.09,51.11,51.0,51.06,89700.0,24.879,24.8887,24.8351,24.8643,89700.0
2010-08-25 09:55:00,51.06,51.13,50.93,51.13,108000.0,24.8643,24.8984,24.801,24.8984,108000.0
2010-08-25 10:00:00,51.13,51.18,50.95,51.1,190300.0,24.8984,24.9228,24.8108,24.8838,190300.0
2010-08-25 10:05:00,51.11,51.2,51.1,51.16,91900.0,24.8887,24.9325,24.8838,24.913,91900.0
2010-08-25 10:10:00,51.16,51.16,51.01,51.01,70800.0,24.913,24.913,24.84,24.84,70800.0
2010-08-25 10:15:00,51.02,51.08,50.98,51.03,145400.0,24.8449,24.8741,24.8254,24.8497,145400.0
2010-08-25 10:20:00,51.04,51.08,51.03,51.07,52600.0,24.8546,24.8741,24.8497,24.8692,52600.0
2010-08-25 10:25:00,51.08,51.12,51.07,51.12,47200.0,24.8741,24.8936,24.8692,24.8936,47200.0
2010-08-25 10:30:00,51.12,51.14,51.07,51.1,64900.0,24.8936,24.9033,24.8692,24.8838,64900.0
2010-08-25 10:35:00,51.11,51.13,50.99,51.03,87300.0,24.8887,24.8984,24.8303,24.8497,87300.0
2010-08-25 10:40:00,51.03,51.1,51.01,51.1,47500.0,24.8497,24.8838,24.84,24.8838,47500.0
2010-08-25 10:45:00,51.1,51.12,51.07,51.12,44600.0,24.8838,24.8936,24.8692,24.8936,44600.0
2010-08-25 10:50:00,51.12,51.13,51.05,51.06,63300.0,24.8936,24.8984,24.8595,24.8643,63300.0
2010-08-25 10:55:00,51.06,51.14,51.05,51.1,84000.0,24.8643,24.9033,24.8595,24.8838,84000.0
2010-08-25 11:00:00,51.09,51.17,51.08,51.1,70800.0,24.879,24.9179,24.8741,24.8838,70800.0
2010-08-25 11:05:00,51.1,51.17,51.1,51.15,45800.0,24.8838,24.9179,24.8838,24.9082,45800.0
2010-08-25 11:10:00,51.15,51.16,51.0,51.08,88600.0,24.9082,24.913,24.8351,24.8741,88600.0
2010-08-25 11:15:00,51.09,51.14,51.05,51.1,61300.0,24.879,24.9033,24.8595,24.8838,61300.0
2010-08-25 11:20:00,51.11,51.17,51.07,51.08,74000.0,24.8887,24.9179,24.8692,24.8741,74000.0
2010-08-25 11:25:00,51.09,51.17,51.07,51.14,45000.0,24.879,24.9179,24.8692,24.9033,45000.0
2010-08-25 11:30:00,51.15,51.25,51.14,51.17,89100.0,24.9082,24.9569,24.9033,24.9179,89100.0
2010-08-25 11:35:00,51.18,51.22,51.18,51.2,48300.0,24.9228,24.9423,24.9228,24.9325,48300.0
2010-08-25 11:40:00,51.2,51.27,51.17,51.25,45100.0,24.9325,24.9666,24.9179,24.9569,45100.0
2010-08-25 11:45:00,51.25,51.3,51.24,51.28,47300.0,24.9569,24.9812,24.952,24.9715,47300.0
2010-08-25 11:50:00,51.28,51.34,51.26,51.34,37900.0,24.9715,25.0007,24.9617,25.0007,37900.0
2010-08-25 11:55:00,51.33,51.48,51.33,51.43,123200.0,24.9958,25.0689,24.9958,25.0445,123200.0
2010-08-25 12:00:00,51.43,51.44,51.33,51.41,78600.0,25.0445,25.0494,24.9958,25.0348,78600.0
2010-08-25 12:05:00,51.41,51.44,51.35,51.39,40700.0,25.0348,25.0494,25.0056,25.025,40700.0
2010-08-25 12:10:00,51.39,51.46,51.36,51.41,64700.0,25.025,25.0591,25.0104,25.0348,64700.0
2010-08-25 12:15:00,51.39,51.4,51.34,51.35,39800.0,25.025,25.0299,25.0007,25.0056,39800.0
2010-08-25 12:20:00,51.35,51.39,51.33,51.36,50400.0,25.0056,25.025,24.9958,25.0104,50400.0
2010-08-25 12:25:00,51.36,51.36,51.33,51.33,42500.0,25.0104,25.0104,24.9958,24.9958,42500.0
2010-08-25 12:30:00,51.34,51.4,51.3,51.31,74500.0,25.0007,25.0299,24.9812,24.9861,74500.0
2010-08-25 12:35:00,51.33,51.34,51.26,51.29,51500.0,24.9958,25.0007,24.9617,24.9763,51500.0
2010-08-25 12:40:00,51.29,51.31,51.24,51.31,67300.0,24.9763,24.9861,24.952,24.9861,67300.0
2010-08-25 12:45:00,51.31,51.34,51.28,51.34,40800.0,24.9861,25.0007,24.9715,25.0007,40800.0
2010-08-25 12:50:00,51.34,51.39,51.26,51.27,56100.0,25.0007,25.025,24.9617,24.9666,56100.0
2010-08-25 12:55:00,51.27,51.36,51.25,51.35,49900.0,24.9666,25.0104,24.9569,25.0056,49900.0
2010-08-25 13:00:00,51.35,51.36,51.24,51.33,53300.0,25.0056,25.0104,24.952,24.9958,53300.0
2010-08-25 13:05:00,51.34,51.36,51.3,51.35,52000.0,25.0007,25.0104,24.9812,25.0056,52000.0
2010-08-25 13:10:00,51.35,51.43,51.34,51.4,42600.0,25.0056,25.0445,25.0007,25.0299,42600.0
2010-08-25 13:15:00,51.39,51.46,51.38,51.46,30600.0,25.025,25.0591,25.0202,25.0591,30600.0
2010-08-25 13:20:00,51.46,51.48,51.41,51.44,34700.0,25.0591,25.0689,25.0348,25.0494,34700.0
2010-08-25 13:25:00,51.45,51.47,51.4,51.43,26600.0,25.0543,25.064,25.0299,25.0445,26600.0
2010-08-25 13:30:00,51.42,51.45,51.39,51.44,27300.0,25.0396,25.0543,25.025,25.0494,27300.0
2010-08-25 13:35:00,51.44,51.45,51.41,51.43,31100.0,25.0494,25.0543,25.0348,25.0445,31100.0
2010-08-25 13:40:00,51.44,51.45,51.42,51.44,25600.0,25.0494,25.0543,25.0396,25.0494,25600.0
2010-08-25 13:45:00,51.45,51.45,51.42,51.43,29900.0,25.0543,25.0543,25.0396,25.0445,29900.0
2010-08-25 13:50:00,51.43,51.44,51.37,51.43,36100.0,25.0445,25.0494,25.0153,25.0445,36100.0
2010-08-25 13:55:00,51.43,51.45,51.4,51.4,32600.0,25.0445,25.0543,25.0299,25.0299,32600.0
2010-08-25 14:00:00,51.39,51.45,51.38,51.45,45900.0,25.025,25.0543,25.0202,25.0543,45900.0
2010-08-25 14:05:00,51.45,51.45,51.4,51.43,50200.0,25.0543,25.0543,25.0299,25.0445,50200.0
2010-08-25 14:10:00,51.43,51.45,51.38,51.42,94900.0,25.0445,25.0543,25.0202,25.0396,94900.0
2010-08-25 14:15:00,51.42,51.43,51.36,51.4,68700.0,25.0396,25.0445,25.0104,25.0299,68700.0
2010-08-25 14:20:00,51.4,51.41,51.36,51.4,44000.0,25.0299,25.0348,25.0104,25.0299,44000.0
2010-08-25 14:25:00,51.39,51.44,51.37,51.42,50300.0,25.025,25.0494,25.0153,25.0396,50300.0
2010-08-25 14:30:00,51.42,51.48,51.4,51.47,74200.0,25.0396,25.0689,25.0299,25.064,74200.0
2010-08-25 14:35:00,51.48,51.55,51.44,51.54,99800.0,25.0689,25.103,25.0494,25.0981,99800.0
2010-08-25 14:40:00,51.54,51.6,51.54,51.55,51000.0,25.0981,25.1273,25.0981,25.103,51000.0
2010-08-25 14:45:00,51.54,51.62,51.52,51.55,61600.0,25.0981,25.137,25.0883,25.103,61600.0
2010-08-25 14:50:00,51.54,51.57,51.5,51.56,68100.0,25.0981,25.1127,25.0786,25.1078,68100.0
2010-08-25 14:55:00,51.56,51.62,51.55,51.61,41500.0,25.1078,25.137,25.103,25.1322,41500.0
2010-08-25 15:00:00,51.62,51.64,51.54,51.55,72100.0,25.137,25.1468,25.0981,25.103,72100.0
2010-08-25 15:05:00,51.55,51.56,51.48,51.5,101600.0,25.103,25.1078,25.0689,25.0786,101600.0
2010-08-25 15:10:00,51.5,51.53,51.49,51.52,54300.0,25.0786,25.0932,25.0737,25.0883,54300.0
2010-08-25 15:15:00,51.51,51.54,51.46,51.5,152900.0,25.0835,25.0981,25.0591,25.0786,152900.0
2010-08-25 15:20:00,51.48,51.55,51.43,51.49,126600.0,25.0689,25.103,25.0445,25.0737,126600.0
2010-08-25 15:25:00,51.5,51.5,51.47,51.47,61700.0,25.0786,25.0786,25.064,25.064,61700.0
2010-08-25 15:30:00,51.47,51.71,51.47,51.71,124200.0,25.064,25.1809,25.064,25.1809,124200.0
2010-08-25 15:35:00,51.7,51.75,51.66,51.7,111100.0,25.176,25.2003,25.1565,25.176,111100.0
2010-08-25 15:40:00,51.7,51.75,51.66,51.75,97300.0,25.176,25.2003,25.1565,25.2003,97300.0
2010-08-25 15:45:00,51.75,51.75,51.66,51.66,162200.0,25.2003,25.2003,25.1565,25.1565,162200.0
2010-08-25 15:50:00,51.66,51.7,51.58,51.61,160700.0,25.1565,25.176,25.1176,25.1322,160700.0
2010-08-25 15:55:00,51.6,51.61,51.52,51.55,325100.0,25.1273,25.1322,25.0883,25.103,325100.0
2010-08-26 09:30:00,51.54,51.84,51.54,51.55,107000.0,25.0981,25.2442,25.0981,25.103,107000.0
2010-08-26 09:35:00,51.56,51.58,51.18,51.19,140400.0,25.1078,25.1176,24.9228,24.9276,140400.0
2010-08-26 09:40:00,51.19,51.26,51.1,51.21,118800.0,24.9276,24.9617,24.8838,24.9374,118800.0
2010-08-26 09:45:00,51.21,51.29,51.21,51.24,75900.0,24.9374,24.9763,24.9374,24.952,75900.0
2010-08-26 09:50:00,51.24,51.27,51.0,51.0,104500.0,24.952,24.9666,24.8351,24.8351,104500.0
2010-08-26 09:55:00,51.01,51.14,50.98,50.99,115700.0,24.84,24.9033,24.8254,24.8303,115700.0
2010-08-26 10:00:00,50.98,50.99,50.88,50.9,264800.0,24.8254,24.8303,24.7767,24.7864,264800.0
2010-08-26 10:05:00,50.9,51.02,50.82,51.02,140800.0,24.7864,24.8449,24.7475,24.8449,140800.0
2010-08-26 10:10:00,51.01,51.06,51.0,51.02,58000.0,24.84,24.8643,24.8351,24.8449,58000.0
2010-08-26 10:15:00,51.02,51.05,50.95,50.97,76400.0,24.8449,24.8595,24.8108,24.8205,76400.0
2010-08-26 10:20:00,50.98,51.02,50.96,51.01,60400.0,24.8254,24.8449,24.8156,24.84,60400.0
2010-08-26 10:25:00,51.01,51.03,50.97,50.98,62100.0,24.84,24.8497,24.8205,24.8254,62100.0
2010-08-26 10:30:00,50.98,51.04,50.98,51.04,43400.0,24.8254,24.8546,24.8254,24.8546,43400.0
2010-08-26 10:35:00,51.03,51.05,51.01,51.02,74100.0,24.8497,24.8595,24.84,24.8449,74100.0
2010-08-26 10:40:00,51.02,51.03,50.96,50.97,69600.0,24.8449,24.8497,24.8156,24.8205,69600.0
2010-08-26 10:45:00,50.97,50.99,50.95,50.96,37400.0,24.8205,24.8303,24.8108,24.8156,37400.0
2010-08-26 10:50:00,50.95,50.97,50.95,50.96,161900.0,24.8108,24.8205,24.8108,24.8156,161900.0
2010-08-26 10:55:00,50.95,50.96,50.92,50.95,158500.0,24.8108,24.8156,24.7962,24.8108,158500.0
2010-08-26 11:00:00,50.95,51.01,50.83,50.84,116900.0,24.8108,24.84,24.7523,24.7572,116900.0
2010-08-26 11:05:00,50.83,50.83,50.54,50.58,191700.0,24.7523,24.7523,24.6111,24.6306,191700.0
2010-08-26 11:10:00,50.58,50.71,50.57,50.71,104700.0,24.6306,24.6939,24.6257,24.6939,104700.0
2010-08-26 11:15:00,50.7,50.79,50.69,50.79,99800.0,24.689,24.7329,24.6842,24.7329,99800.0
2010-08-26 11:20:00,50.78,50.79,50.69,50.71,97800.0,24.728,24.7329,24.6842,24.6939,97800.0
2010-08-26 11:25:00,50.71,50.79,50.7,50.78,37700.0,24.6939,24.7329,24.689,24.728,37700.0
2010-08-26 11:30:00,50.8,50.99,50.79,50.99,117200.0,24.7377,24.8303,24.7329,24.8303,117200.0
2010-08-26 11:35:00,50.99,51.01,50.94,50.96,93500.0,24.8303,24.84,24.8059,24.8156,93500.0
2010-08-26 11:40:00,50.96,50.97,50.93,50.97,86300.0,24.8156,24.8205,24.801,24.8205,86300.0
2010-08-26 11:45:00,50.97,51.02,50.96,51.02,67500.0,24.8205,24.8449,24.8156,24.8449,67500.0
2010-08-26 11:50:00,51.01,51.01,50.95,51.0,77400.0,24.84,24.84,24.8108,24.8351,77400.0
2010-08-26 11:55:00,51.0,51.11,50.99,51.11,78100.0,24.8351,24.8887,24.8303,24.8887,78100.0
2010-08-26 12:00:00,51.11,51.16,51.1,51.12,94900.0,24.8887,24.913,24.8838,24.8936,94900.0
2010-08-26 12:05:00,51.12,51.2,51.11,51.12,62200.0,24.8936,24.9325,24.8887,24.8936,62200.0
2010-08-26 12:10:00,51.13,51.18,51.13,51.15,58100.0,24.8984,24.9228,24.8984,24.9082,58100.0
2010-08-26 12:15:00,51.14,51.17,51.11,51.12,67900.0,24.9033,24.9179,24.8887,24.8936,67900.0
2010-08-26 12:20:00,51.13,51.2,51.12,51.15,84000.0,24.8984,24.9325,24.8936,24.9082,84000.0
2010-08-26 12:25:00,51.15,51.22,51.15,51.21,53100.0,24.9082,24.9423,24.9082,24.9374,53100.0
2010-08-26 12:30:00,51.22,51.23,51.21,51.22,32500.0,24.9423,24.9471,24.9374,24.9423,32500.0
2010-08-26 12:35:00,51.22,51.26,51.22,51.24,22700.0,24.9423,24.9617,24.9423,24.952,22700.0
2010-08-26 12:40:00,51.23,51.23,51.19,51.21,41100.0,24.9471,24.9471,24.9276,24.9374,41100.0
2010-08-26 12:45:00,51.21,51.23,51.16,51.17,56300.0,24.9374,24.9471,24.913,24.9179,56300.0
2010-08-26 12:50:00,51.17,51.18,51.03,51.03,98600.0,24.9179,24.9228,24.8497,24.8497,98600.0
2010-08-26 12:55:00,51.04,51.14,51.0,51.14,44000.0,24.8546,24.9033,24.8351,24.9033,44000.0
2010-08-26 13:00:00,51.15,51.19,51.1,51.12,29000.0,24.9082,24.9276,24.8838,24.8936,29000.0
2010-08-26 13:05:00,51.12,51.12,51.06,51.07,32400.0,24.8936,24.8936,24.8643,24.8692,32400.0
2010-08-26 13:10:00,51.06,51.07,51.0,51.01,60700.0,24.8643,24.8692,24.8351,24.84,60700.0
2010-08-26 13:15:00,50.99,51.05,50.99,51.01,42400.0,24.8303,24.8595,24.8303,24.84,42400.0
2010-08-26 13:20:00,51.01,51.06,51.0,51.05,40100.0,24.84,24.8643,24.8351,24.8595,40100.0
2010-08-26 13:25:00,51.05,51.06,51.0,51.04,26200.0,24.8595,24.8643,24.8351,24.8546,26200.0
2010-08-26 13:30:00,51.05,51.1,51.01,51.1,23700.0,24.8595,24.8838,24.84,24.8838,23700.0
2010-08-26 13:35:00,51.1,51.12,51.09,51.1,19100.0,24.8838,24.8936,24.879,24.8838,19100.0
2010-08-26 13:40:00,51.1,51.14,51.09,51.1,22400.0,24.8838,24.9033,24.879,24.8838,22400.0
2010-08-26 13:45:00,51.09,51.15,51.09,51.11,27900.0,24.879,24.9082,24.879,24.8887,27900.0
2010-08-26 13:50:00,51.11,51.13,51.1,51.11,17100.0,24.8887,24.8984,24.8838,24.8887,17100.0
2010-08-26 13:55:00,51.1,51.11,51.04,51.06,40100.0,24.8838,24.8887,24.8546,24.8643,40100.0
2010-08-26 14:00:00,51.05,51.12,51.03,51.07,43000.0,24.8595,24.8936,24.8497,24.8692,43000.0
2010-08-26 14:05:00,51.08,51.08,51.02,51.03,87700.0,24.8741,24.8741,24.8449,24.8497,87700.0
2010-08-26 14:10:00,51.03,51.03,50.96,51.03,83200.0,24.8497,24.8497,24.8156,24.8497,83200.0
2010-08-26 14:15:00,51.04,51.05,50.98,51.02,55400.0,24.8546,24.8595,24.8254,24.8449,55400.0
2010-08-26 14:20:00,51.03,51.05,51.02,51.03,34400.0,24.8497,24.8595,24.8449,24.8497,34400.0
2010-08-26 14:25:00,51.04,51.08,51.03,51.04,28400.0,24.8546,24.8741,24.8497,24.8546,28400.0
2010-08-26 14:30:00,51.04,51.04,50.98,51.03,65800.0,24.8546,24.8546,24.8254,24.8497,65800.0
2010-08-26 14:35:00,51.04,51.08,51.02,51.07,52400.0,24.8546,24.8741,24.8449,24.8692,52400.0
2010-08-26 14:40:00,51.06,51.08,51.03,51.04,42200.0,24.8643,24.8741,24.8497,24.8546,42200.0
2010-08-26 14:45:00,51.05,51.05,50.98,51.02,64700.0,24.8595,24.8595,24.8254,24.8449,64700.0
2010-08-26 14:50:00,51.02,51.07,51.02,51.03,39300.0,24.8449,24.8692,24.8449,24.8497,39300.0
2010-08-26 14:55:00,51.02,51.03,50.96,50.97,65700.0,24.8449,24.8497,24.8156,24.8205,65700.0
2010-08-26 15:00:00,50.97,51.03,50.97,50.99,77800.0,24.8205,24.8497,24.8205,24.8303,77800.0
2010-08-26 15:05:00,50.99,51.04,50.98,51.03,68500.0,24.8303,24.8546,24.8254,24.8497,68500.0
2010-08-26 15:10:00,51.03,51.06,51.01,51.04,42400.0,24.8497,24.8643,24.84,24.8546,42400.0
2010-08-26 15:15:00,51.04,51.12,51.02,51.12,69700.0,24.8546,24.8936,24.8449,24.8936,69700.0
2010-08-26 15:20:00,51.12,51.19,51.11,51.12,111800.0,24.8936,24.9276,24.8887,24.8936,111800.0
2010-08-26 15:25:00,51.12,51.15,51.1,51.15,60000.0,24.8936,24.9082,24.8838,24.9082,60000.0
2010-08-26 15:30:00,51.14,51.18,51.1,51.18,65800.0,24.9033,24.9228,24.8838,24.9228,65800.0
2010-08-26 15:35:00,51.17,51.22,51.13,51.16,132100.0,24.9179,24.9423,24.8984,24.913,132100.0
2010-08-26 15:40:00,51.15,51.2,51.1,51.2,228300.0,24.9082,24.9325,24.8838,24.9325,228300.0
2010-08-26 15:45:00,51.2,51.2,51.1,51.15,197000.0,24.9325,24.9325,24.8838,24.9082,197000.0
2010-08-26 15:50:00,51.16,51.19,51.11,51.19,132500.0,24.913,24.9276,24.8887,24.9276,132500.0
2010-08-26 15:55:00,51.18,51.22,51.04,51.09,292200.0,24.9228,24.9423,24.8546,24.879,292200.0
2010-08-27 09:30:00,51.14,51.49,51.14,51.45,149300.0,24.9033,25.0737,24.9033,25.0543,149300.0
2010-08-27 09:35:00,51.45,51.58,51.45,51.55,64200.0,25.0543,25.1176,25.0543,25.103,64200.0
2010-08-27 09:40:00,51.54,51.55,51.35,51.35,118800.0,25.0981,25.103,25.0056,25.0056,118800.0
2010-08-27 09:45:00,51.35,51.35,51.14,51.14,57400.0,25.0056,25.0056,24.9033,24.9033,57400.0
2010-08-27 09:50:00,51.14,51.18,51.08,51.11,78400.0,24.9033,24.9228,24.8741,24.8887,78400.0
2010-08-27 09:55:00,51.12,51.19,50.95,51.01,219300.0,24.8936,24.9276,24.8108,24.84,219300.0
2010-08-27 10:00:00,51.01,51.1,50.76,50.97,310500.0,24.84,24.8838,24.7183,24.8205,310500.0
2010-08-27 10:05:00,50.97,50.97,50.65,50.69,215000.0,24.8205,24.8205,24.6647,24.6842,215000.0
2010-08-27 10:10:00,50.7,50.91,50.69,50.87,166800.0,24.689,24.7913,24.6842,24.7718,166800.0
2010-08-27 10:15:00,50.87,50.96,50.86,50.94,105000.0,24.7718,24.8156,24.7669,24.8059,105000.0
2010-08-27 10:20:00,50.92,50.95,50.83,50.88,118600.0,24.7962,24.8108,24.7523,24.7767,118600.0
2010-08-27 10:25:00,50.88,50.89,50.76,50.78,163100.0,24.7767,24.7816,24.7183,24.728,163100.0
2010-08-27 10:30:00,50.77,50.85,50.76,50.79,133600.0,24.7231,24.7621,24.7183,24.7329,133600.0
2010-08-27 10:35:00,50.79,50.85,50.72,50.82,79700.0,24.7329,24.7621,24.6988,24.7475,79700.0
2010-08-27 10:40:00,50.82,50.9,50.81,50.87,74100.0,24.7475,24.7864,24.7426,24.7718,74100.0
2010-08-27 10:45:00,50.88,50.9,50.79,50.79,40500.0,24.7767,24.7864,24.7329,24.7329,40500.0
2010-08-27 10:50:00,50.79,50.8,50.72,50.79,50800.0,24.7329,24.7377,24.6988,24.7329,50800.0
2010-08-27 10:55:00,50.78,50.81,50.71,50.8,52700.0,24.728,24.7426,24.6939,24.7377,52700.0
2010-08-27 11:00:00,50.78,50.92,50.78,50.89,53900.0,24.728,24.7962,24.728,24.7816,53900.0
2010-08-27 11:05:00,50.88,51.05,50.88,50.97,111700.0,24.7767,24.8595,24.7767,24.8205,111700.0
2010-08-27 11:10:00,50.97,51.08,50.95,51.04,84600.0,24.8205,24.8741,24.8108,24.8546,84600.0
2010-08-27 11:15:00,51.04,51.15,51.03,51.04,57500.0,24.8546,24.9082,24.8497,24.8546,57500.0
2010-08-27 11:20:00,51.04,51.11,51.03,51.1,43800.0,24.8546,24.8887,24.8497,24.8838,43800.0
2010-08-27 11:25:00,51.09,51.14,51.02,51.12,52700.0,24.879,24.9033,24.8449,24.8936,52700.0
2010-08-27 11:30:00,51.13,51.18,51.07,51.08,56800.0,24.8984,24.9228,24.8692,24.8741,56800.0
2010-08-27 11:35:00,51.09,51.1,51.04,51.05,55900.0,24.879,24.8838,24.8546,24.8595,55900.0
2010-08-27 11:40:00,51.06,51.09,51.03,51.06,31600.0,24.8643,24.879,24.8497,24.8643,31600.0
2010-08-27 11:45:00,51.07,51.15,51.06,51.15,34000.0,24.8692,24.9082,24.8643,24.9082,34000.0
2010-08-27 11:50:00,51.15,51.2,51.14,51.16,47800.0,24.9082,24.9325,24.9033,24.913,47800.0
2010-08-27 11:55:00,51.16,51.21,51.14,51.21,40700.0,24.913,24.9374,24.9033,24.9374,40700.0
2010-08-27 12:00:00,51.2,51.22,51.15,51.18,34400.0,24.9325,24.9423,24.9082,24.9228,34400.0
2010-08-27 12:05:00,51.18,51.22,51.18,51.21,37600.0,24.9228,24.9423,24.9228,24.9374,37600.0
2010-08-27 12:10:00,51.2,51.25,51.19,51.24,26000.0,24.9325,24.9569,24.9276,24.952,26000.0
2010-08-27 12:15:00,51.24,51.25,51.21,51.24,38200.0,24.952,24.9569,24.9374,24.952,38200.0
2010-08-27 12:20:00,51.23,51.25,51.22,51.24,41400.0,24.9471,24.9569,24.9423,24.952,41400.0
2010-08-27 12:25:00,51.23,51.29,51.2,51.26,63500.0,24.9471,24.9763,24.9325,24.9617,63500.0
2010-08-27 12:30:00,51.26,51.32,51.24,51.28,50300.0,24.9617,24.991,24.952,24.9715,50300.0
2010-08-27 12:35:00,51.29,51.32,51.25,51.29,30600.0,24.9763,24.991,24.9569,24.9763,30600.0
2010-08-27 12:40:00,51.29,51.32,51.28,51.3,23500.0,24.9763,24.991,24.9715,24.9812,23500.0
2010-08-27 12:45:00,51.31,51.32,51.26,51.28,37200.0,24.9861,24.991,24.9617,24.9715,37200.0
2010-08-27 12:50:00,51.29,51.31,51.25,51.28,26700.0,24.9763,24.9861,24.9569,24.9715,26700.0
2010-08-27 12:55:00,51.27,51.27,51.17,51.21,53400.0,24.9666,24.9666,24.9179,24.9374,53400.0
2010-08-27 13:00:00,51.22,51.22,51.17,51.2,42000.0,24.9423,24.9423,24.9179,24.9325,42000.0
2010-08-27 13:05:00,51.19,51.24,51.18,51.23,32100.0,24.9276,24.952,24.9228,24.9471,32100.0
2010-08-27 13:10:00,51.24,51.25,51.19,51.21,25000.0,24.952,24.9569,24.9276,24.9374,25000.0
2010-08-27 13:15:00,51.2,51.23,51.18,51.21,23900.0,24.9325,24.9471,24.9228,24.9374,23900.0
2010-08-27 13:20:00,51.22,51.26,51.19,51.19,31300.0,24.9423,24.9617,24.9276,24.9276,31300.0
2010-08-27 13:25:00,51.2,51.26,51.19,51.26,35700.0,24.9325,24.9617,24.9276,24.9617,35700.0
2010-08-27 13:30:00,51.27,51.3,51.24,51.26,44600.0,24.9666,24.9812,24.952,24.9617,44600.0
2010-08-27 13:35:00,51.27,51.37,51.25,51.25,49700.0,24.9666,25.0153,24.9569,24.9569,49700.0
2010-08-27 13:40:00,51.26,51.27,51.2,51.21,27000.0,24.9617,24.9666,24.9325,24.9374,27000.0
2010-08-27 13:45:00,51.2,51.24,51.16,51.17,34300.0,24.9325,24.952,24.913,24.9179,34300.0
2010-08-27 13:50:00,51.17,51.26,51.17,51.25,21200.0,24.9179,24.9617,24.9179,24.9569,21200.0
2010-08-27 13:55:00,51.25,51.36,51.21,51.35,44700.0,24.9569,25.0104,24.9374,25.0056,44700.0
2010-08-27 14:00:00,51.35,51.37,51.31,51.32,48600.0,25.0056,25.0153,24.9861,24.991,48600.0
2010-08-27 14:05:00,51.32,51.32,51.17,51.22,70400.0,24.991,24.991,24.9179,24.9423,70400.0
2010-08-27 14:10:00,51.22,51.28,51.2,51.22,56500.0,24.9423,24.9715,24.9325,24.9423,56500.0
2010-08-27 14:15:00,51.22,51.24,51.17,51.23,55800.0,24.9423,24.952,24.9179,24.9471,55800.0
2010-08-27 14:20:00,51.24,51.24,51.16,51.16,36600.0,24.952,24.952,24.913,24.913,36600.0
2010-08-27 14:25:00,51.16,51.24,51.13,51.24,50500.0,24.913,24.952,24.8984,24.952,50500.0
2010-08-27 14:30:00,51.24,51.3,51.24,51.29,30800.0,24.952,24.9812,24.952,24.9763,30800.0
2010-08-27 14:35:00,51.28,51.35,51.26,51.35,56100.0,24.9715,25.0056,24.9617,25.0056,56100.0
2010-08-27 14:40:00,51.34,51.37,51.31,51.34,44200.0,25.0007,25.0153,24.9861,25.0007,44200.0
2010-08-27 14:45:00,51.34,51.43,51.33,51.35,61500.0,25.0007,25.0445,24.9958,25.0056,61500.0
2010-08-27 14:50:00,51.34,51.39,51.31,51.31,44600.0,25.0007,25.025,24.9861,24.9861,44600.0
2010-08-27 14:55:00,51.31,51.38,51.31,51.37,36800.0,24.9861,25.0202,24.9861,25.0153,36800.0
2010-08-27 15:00:00,51.36,51.37,51.32,51.35,50000.0,25.0104,25.0153,24.991,25.0056,50000.0
2010-08-27 15:05:00,51.34,51.38,51.32,51.38,41900.0,25.0007,25.0202,24.991,25.0202,41900.0
2010-08-27 15:10:00,51.38,51.43,51.35,51.41,55400.0,25.0202,25.0445,25.0056,25.0348,55400.0
2010-08-27 15:15:00,51.41,51.41,51.31,51.32,49200.0,25.0348,25.0348,24.9861,24.991,49200.0
2010-08-27 15:20:00,51.31,51.47,51.31,51.46,70000.0,24.9861,25.064,24.9861,25.0591,70000.0
2010-08-27 15:25:00,51.47,51.54,51.44,51.48,80600.0,25.064,25.0981,25.0494,25.0689,80600.0
2010-08-27 15:30:00,51.49,51.53,51.43,51.44,82200.0,25.0737,25.0932,25.0445,25.0494,82200.0
2010-08-27 15:35:00,51.44,51.5,51.43,51.44,54100.0,25.0494,25.0786,25.0445,25.0494,54100.0
2010-08-27 15:40:00,51.44,51.53,51.41,51.53,138000.0,25.0494,25.0932,25.0348,25.0932,138000.0
2010-08-27 15:45:00,51.52,51.58,51.52,51.57,166000.0,25.0883,25.1176,25.0883,25.1127,166000.0
2010-08-27 15:50:00,51.56,51.63,51.53,51.54,258500.0,25.1078,25.1419,25.0932,25.0981,258500.0
2010-08-27 15:55:00,51.54,51.55,51.42,51.46,452500.0,25.0981,25.103,25.0396,25.0591,452500.0
2010-08-30 09:30:00,51.08,51.53,51.08,51.48,93700.0,24.8741,25.0932,24.8741,25.0689,93700.0
2010-08-30 09:35:00,51.48,51.62,51.47,51.55,45800.0,25.0689,25.137,25.064,25.103,45800.0
2010-08-30 09:40:00,51.55,51.77,51.55,51.76,68100.0,25.103,25.2101,25.103,25.2052,68100.0
2010-08-30 09:45:00,51.75,51.84,51.67,51.76,60800.0,25.2003,25.2442,25.1614,25.2052,60800.0
2010-08-30 09:50:00,51.76,51.77,51.68,51.72,42400.0,25.2052,25.2101,25.1663,25.1857,42400.0
2010-08-30 09:55:00,51.72,51.91,51.71,51.88,50000.0,25.1857,25.2783,25.1809,25.2637,50000.0
2010-08-30 10:00:00,51.87,51.89,51.77,51.8,49800.0,25.2588,25.2685,25.2101,25.2247,49800.0
2010-08-30 10:05:00,51.8,51.84,51.75,51.78,33500.0,25.2247,25.2442,25.2003,25.215,33500.0
2010-08-30 10:10:00,51.78,51.81,51.73,51.76,26400.0,25.215,25.2296,25.1906,25.2052,26400.0
2010-08-30 10:15:00,51.76,51.77,51.66,51.69,45800.0,25.2052,25.2101,25.1565,25.1711,45800.0
2010-08-30 10:20:00,51.69,51.77,51.67,51.72,47700.0,25.1711,25.2101,25.1614,25.1857,47700.0
2010-08-30 10:25:00,51.72,51.73,51.67,51.72,53900.0,25.1857,25.1906,25.1614,25.1857,53900.0
2010-08-30 10:30:00,51.72,51.72,51.62,51.64,51700.0,25.1857,25.1857,25.137,25.1468,51700.0
2010-08-30 10:35:00,51.64,51.66,51.61,51.61,21100.0,25.1468,25.1565,25.1322,25.1322,21100.0
2010-08-30 10:40:00,51.62,51.69,51.58,51.61,39400.0,25.137,25.1711,25.1176,25.1322,39400.0
2010-08-30 10:45:00,51.62,51.68,51.59,51.68,53900.0,25.137,25.1663,25.1224,25.1663,53900.0
2010-08-30 10:50:00,51.68,51.71,51.67,51.69,44100.0,25.1663,25.1809,25.1614,25.1711,44100.0
2010-08-30 10:55:00,51.7,51.7,51.68,51.69,33400.0,25.176,25.176,25.1663,25.1711,33400.0
2010-08-30 11:00:00,51.69,51.71,51.63,51.65,43300.0,25.1711,25.1809,25.1419,25.1516,43300.0
2010-08-30 11:05:00,51.64,51.64,51.52,51.54,70000.0,25.1468,25.1468,25.0883,25.0981,70000.0
2010-08-30 11:10:00,51.53,51.54,51.47,51.5,28800.0,25.0932,25.0981,25.064,25.0786,28800.0
2010-08-30 11:15:00,51.51,51.64,51.5,51.64,42500.0,25.0835,25.1468,25.0786,25.1468,42500.0
2010-08-30 11:20:00,51.64,51.66,51.58,51.6,26800.0,25.1468,25.1565,25.1176,25.1273,26800.0
2010-08-30 11:25:00,51.6,51.66,51.6,51.64,22100.0,25.1273,25.1565,25.1273,25.1468,22100.0
2010-08-30 11:30:00,51.63,51.71,51.63,51.69,27300.0,25.1419,25.1809,25.1419,25.1711,27300.0
2010-08-30 11:35:00,51.69,51.72,51.64,51.66,31100.0,25.1711,25.1857,25.1468,25.1565,31100.0
2010-08-30 11:40:00,51.66,51.68,51.6,51.62,33000.0,25.1565,25.1663,25.1273,25.137,33000.0
2010-08-30 11:45:00,51.61,51.62,51.58,51.59,39100.0,25.1322,25.137,25.1176,25.1224,39100.0
2010-08-30 11:50:00,51.59,51.65,51.58,51.64,80800.0,25.1224,25.1516,25.1176,25.1468,80800.0
2010-08-30 11:55:00,51.64,51.7,51.62,51.69,24500.0,25.1468,25.176,25.137,25.1711,24500.0
2010-08-30 12:00:00,51.69,51.7,51.67,51.68,35100.0,25.1711,25.176,25.1614,25.1663,35100.0
2010-08-30 12:05:00,51.68,51.69,51.65,51.66,17200.0,25.1663,25.1711,25.1516,25.1565,17200.0
2010-08-30 12:10:00,51.65,51.68,51.64,51.65,27700.0,25.1516,25.1663,25.1468,25.1516,27700.0
2010-08-30 12:15:00,51.65,51.67,51.65,51.66,15300.0,25.1516,25.1614,25.1516,25.1565,15300.0
2010-08-30 12:20:00,51.67,51.69,51.67,51.69,15500.0,25.1614,25.1711,25.1614,25.1711,15500.0
2010-08-30 12:25:00,51.69,51.7,51.67,51.7,19900.0,25.1711,25.176,25.1614,25.176,19900.0
2010-08-30 12:30:00,51.69,51.69,51.66,51.68,22100.0,25.1711,25.1711,25.1565,25.1663,22100.0
2010-08-30 12:35:00,51.69,51.71,51.67,51.7,20700.0,25.1711,25.1809,25.1614,25.176,20700.0
2010-08-30 12:40:00,51.69,51.77,51.69,51.76,27500.0,25.1711,25.2101,25.1711,25.2052,27500.0
2010-08-30 12:45:00,51.75,51.83,51.75,51.82,20400.0,25.2003,25.2393,25.2003,25.2344,20400.0
2010-08-30 12:50:00,51.82,51.84,51.82,51.83,17400.0,25.2344,25.2442,25.2344,25.2393,17400.0
2010-08-30 12:55:00,51.83,51.85,51.8,51.82,26200.0,25.2393,25.249,25.2247,25.2344,26200.0
2010-08-30 13:00:00,51.82,51.83,51.79,51.79,22500.0,25.2344,25.2393,25.2198,25.2198,22500.0
2010-08-30 13:05:00,51.8,51.82,51.79,51.81,25100.0,25.2247,25.2344,25.2198,25.2296,25100.0
2010-08-30 13:10:00,51.8,51.84,51.77,51.77,29600.0,25.2247,25.2442,25.2101,25.2101,29600.0
2010-08-30 13:15:00,51.77,51.85,51.77,51.84,33400.0,25.2101,25.249,25.2101,25.2442,33400.0
2010-08-30 13:20:00,51.83,51.83,51.74,51.78,34300.0,25.2393,25.2393,25.1955,25.215,34300.0
2010-08-30 13:25:00,51.78,51.78,51.68,51.71,42600.0,25.215,25.215,25.1663,25.1809,42600.0
2010-08-30 13:30:00,51.71,51.76,51.7,51.76,43700.0,25.1809,25.2052,25.176,25.2052,43700.0
2010-08-30 13:35:00,51.76,51.77,51.72,51.72,17500.0,25.2052,25.2101,25.1857,25.1857,17500.0
2010-08-30 13:40:00,51.72,51.81,51.71,51.75,46400.0,25.1857,25.2296,25.1809,25.2003,46400.0
2010-08-30 13:45:00,51.75,51.79,51.73,51.78,27000.0,25.2003,25.2198,25.1906,25.215,27000.0
2010-08-30 13:50:00,51.78,51.79,51.75,51.75,13100.0,25.215,25.2198,25.2003,25.2003,13100.0
2010-08-30 13:55:00,51.75,51.78,51.71,51.72,25600.0,25.2003,25.215,25.1809,25.1857,25600.0
2010-08-30 14:00:00,51.72,51.76,51.72,51.74,36700.0,25.1857,25.2052,25.1857,25.1955,36700.0
2010-08-30 14:05:00,51.74,51.76,51.63,51.67,70100.0,25.1955,25.2052,25.1419,25.1614,70100.0
2010-08-30 14:10:00,51.66,51.69,51.6,51.61,38000.0,25.1565,25.1711,25.1273,25.1322,38000.0
2010-08-30 14:15:00,51.61,51.66,51.6,51.66,26400.0,25.1322,25.1565,25.1273,25.1565,26400.0
2010-08-30 14:20:00,51.66,51.69,51.66,51.66,16400.0,25.1565,25.1711,25.1565,25.1565,16400.0
2010-08-30 14:25:00,51.66,51.73,51.63,51.72,32900.0,25.1565,25.1906,25.1419,25.1857,32900.0
2010-08-30 14:30:00,51.72,51.77,51.71,51.73,21000.0,25.1857,25.2101,25.1809,25.1906,21000.0
2010-08-30 14:35:00,51.72,51.74,51.68,51.71,30500.0,25.1857,25.1955,25.1663,25.1809,30500.0
2010-08-30 14:40:00,51.7,51.72,51.69,51.69,30300.0,25.176,25.1857,25.1711,25.1711,30300.0
2010-08-30 14:45:00,51.69,51.69,51.62,51.64,36700.0,25.1711,25.1711,25.137,25.1468,36700.0
2010-08-30 14:50:00,51.65,51.7,51.61,51.7,33400.0,25.1516,25.176,25.1322,25.176,33400.0
2010-08-30 14:55:00,51.7,51.72,51.67,51.67,22100.0,25.176,25.1857,25.1614,25.1614,22100.0
2010-08-30 15:00:00,51.67,51.68,51.61,51.63,30400.0,25.1614,25.1663,25.1322,25.1419,30400.0
2010-08-30 15:05:00,51.63,51.66,51.57,51.57,67400.0,25.1419,25.1565,25.1127,25.1127,67400.0
2010-08-30 15:10:00,51.57,51.63,51.57,51.58,44300.0,25.1127,25.1419,25.1127,25.1176,44300.0
2010-08-30 15:15:00,51.58,51.59,51.54,51.59,64100.0,25.1176,25.1224,25.0981,25.1224,64100.0
2010-08-30 15:20:00,51.58,51.64,51.57,51.63,46700.0,25.1176,25.1468,25.1127,25.1419,46700.0
2010-08-30 15:25:00,51.64,51.67,51.59,51.61,74900.0,25.1468,25.1614,25.1224,25.1322,74900.0
2010-08-30 15:30:00,51.61,51.63,51.56,51.56,64800.0,25.1322,25.1419,25.1078,25.1078,64800.0
2010-08-30 15:35:00,51.57,51.66,51.57,51.65,70700.0,25.1127,25.1565,25.1127,25.1516,70700.0
2010-08-30 15:40:00,51.66,51.66,51.62,51.62,69200.0,25.1565,25.1565,25.137,25.137,69200.0
2010-08-30 15:45:00,51.61,51.61,51.51,51.55,121200.0,25.1322,25.1322,25.0835,25.103,121200.0
2010-08-30 15:50:00,51.54,51.56,51.51,51.52,113600.0,25.0981,25.1078,25.0835,25.0883,113600.0
2010-08-30 15:55:00,51.51,51.52,51.41,51.41,418200.0,25.0835,25.0883,25.0348,25.0348,418200.0
2010-08-31 09:30:00,51.37,51.42,51.02,51.3,144300.0,25.0153,25.0396,24.8449,24.9812,144300.0
2010-08-31 09:35:00,51.29,51.3,51.13,51.17,72600.0,24.9763,24.9812,24.8984,24.9179,72600.0
2010-08-31 09:40:00,51.16,51.29,51.13,51.15,130600.0,24.913,24.9763,24.8984,24.9082,130600.0
2010-08-31 09:45:00,51.16,51.43,51.16,51.41,129700.0,24.913,25.0445,24.913,25.0348,129700.0
2010-08-31 09:50:00,51.42,51.5,51.36,51.46,75500.0,25.0396,25.0786,25.0104,25.0591,75500.0
2010-08-31 09:55:00,51.47,51.56,51.25,51.26,79100.0,25.064,25.1078,24.9569,24.9617,79100.0
2010-08-31 10:00:00,51.29,51.46,51.25,51.33,106100.0,24.9763,25.0591,24.9569,24.9958,106100.0
2010-08-31 10:05:00,51.34,51.38,51.28,51.37,53000.0,25.0007,25.0202,24.9715,25.0153,53000.0
2010-08-31 10:10:00,51.38,51.5,51.38,51.5,64900.0,25.0202,25.0786,25.0202,25.0786,64900.0
2010-08-31 10:15:00,51.51,51.58,51.46,51.49,45100.0,25.0835,25.1176,25.0591,25.0737,45100.0
2010-08-31 10:20:00,51.47,51.56,51.47,51.56,61700.0,25.064,25.1078,25.064,25.1078,61700.0
2010-08-31 10:25:00,51.56,51.68,51.56,51.67,48800.0,25.1078,25.1663,25.1078,25.1614,48800.0
2010-08-31 10:30:00,51.67,51.69,51.58,51.64,83700.0,25.1614,25.1711,25.1176,25.1468,83700.0
2010-08-31 10:35:00,51.64,51.64,51.51,51.53,81900.0,25.1468,25.1468,25.0835,25.0932,81900.0
2010-08-31 10:40:00,51.54,51.54,51.43,51.51,67900.0,25.0981,25.0981,25.0445,25.0835,67900.0
2010-08-31 10:45:00,51.51,51.55,51.43,51.55,59800.0,25.0835,25.103,25.0445,25.103,59800.0
2010-08-31 10:50:00,51.56,51.67,51.56,51.65,52400.0,25.1078,25.1614,25.1078,25.1516,52400.0
2010-08-31 10:55:00,51.64,51.7,51.63,51.69,43400.0,25.1468,25.176,25.1419,25.1711,43400.0
2010-08-31 11:00:00,51.7,51.75,51.69,51.73,48400.0,25.176,25.2003,25.1711,25.1906,48400.0
2010-08-31 11:05:00,51.72,51.74,51.64,51.66,36600.0,25.1857,25.1955,25.1468,25.1565,36600.0
2010-08-31 11:10:00,51.66,51.66,51.54,51.57,38500.0,25.1565,25.1565,25.0981,25.1127,38500.0
2010-08-31 11:15:00,51.57,51.62,51.51,51.51,30900.0,25.1127,25.137,25.0835,25.0835,30900.0
2010-08-31 11:20:00,51.51,51.69,51.49,51.67,39600.0,25.0835,25.1711,25.0737,25.1614,39600.0
2010-08-31 11:25:00,51.67,51.71,51.63,51.63,32300.0,25.1614,25.1809,25.1419,25.1419,32300.0
2010-08-31 11:30:00,51.63,51.65,51.59,51.65,22400.0,25.1419,25.1516,25.1224,25.1516,22400.0
2010-08-31 11:35:00,51.64,51.72,51.64,51.68,34200.0,25.1468,25.1857,25.1468,25.1663,34200.0
2010-08-31 11:40:00,51.68,51.7,51.67,51.68,24400.0,25.1663,25.176,25.1614,25.1663,24400.0
2010-08-31 11:45:00,51.68,51.69,51.63,51.63,19600.0,25.1663,25.1711,25.1419,25.1419,19600.0
2010-08-31 11:50:00,51.63,51.77,51.63,51.77,34100.0,25.1419,25.2101,25.1419,25.2101,34100.0
2010-08-31 11:55:00,51.77,51.77,51.63,51.64,35800.0,25.2101,25.2101,25.1419,25.1468,35800.0
2010-08-31 12:00:00,51.63,51.64,51.54,51.55,23300.0,25.1419,25.1468,25.0981,25.103,23300.0
2010-08-31 12:05:00,51.54,51.59,51.51,51.51,33400.0,25.0981,25.1224,25.0835,25.0835,33400.0
2010-08-31 12:10:00,51.5,51.58,51.49,51.57,39200.0,25.0786,25.1176,25.0737,25.1127,39200.0
2010-08-31 12:15:00,51.58,51.64,51.58,51.63,23500.0,25.1176,25.1468,25.1176,25.1419,23500.0
2010-08-31 12:20:00,51.63,51.64,51.59,51.6,35600.0,25.1419,25.1468,25.1224,25.1273,35600.0
2010-08-31 12:25:00,51.6,51.61,51.57,51.6,21800.0,25.1273,25.1322,25.1127,25.1273,21800.0
2010-08-31 12:30:00,51.59,51.62,51.56,51.6,27600.0,25.1224,25.137,25.1078,25.1273,27600.0
2010-08-31 12:35:00,51.59,51.61,51.59,51.59,12400.0,25.1224,25.1322,25.1224,25.1224,12400.0
2010-08-31 12:40:00,51.58,51.58,51.48,51.51,34700.0,25.1176,25.1176,25.0689,25.0835,34700.0
2010-08-31 12:45:00,51.51,51.59,51.51,51.55,14300.0,25.0835,25.1224,25.0835,25.103,14300.0
2010-08-31 12:50:00,51.54,51.55,51.46,51.47,11700.0,25.0981,25.103,25.0591,25.064,11700.0
2010-08-31 12:55:00,51.47,51.48,51.44,51.44,27100.0,25.064,25.0689,25.0494,25.0494,27100.0
2010-08-31 13:00:00,51.44,51.5,51.43,51.45,36700.0,25.0494,25.0786,25.0445,25.0543,36700.0
2010-08-31 13:05:00,51.45,51.49,51.42,51.48,31100.0,25.0543,25.0737,25.0396,25.0689,31100.0
2010-08-31 13:10:00,51.48,51.55,51.47,51.55,28500.0,25.0689,25.103,25.064,25.103,28500.0
2010-08-31 13:15:00,51.55,51.57,51.51,51.56,25600.0,25.103,25.1127,25.0835,25.1078,25600.0
2010-08-31 13:20:00,51.56,51.61,51.55,51.6,25000.0,25.1078,25.1322,25.103,25.1273,25000.0
2010-08-31 13:25:00,51.61,51.64,51.58,51.64,26700.0,25.1322,25.1468,25.1176,25.1468,26700.0
2010-08-31 13:30:00,51.64,51.67,51.6,51.6,41300.0,25.1468,25.1614,25.1273,25.1273,41300.0
2010-08-31 13:35:00,51.6,51.7,51.6,51.66,39900.0,25.1273,25.176,25.1273,25.1565,39900.0
2010-08-31 13:40:00,51.66,51.67,51.65,51.66,11900.0,25.1565,25.1614,25.1516,25.1565,11900.0
2010-08-31 13:45:00,51.65,51.65,51.6,51.61,14100.0,25.1516,25.1516,25.1273,25.1322,14100.0
2010-08-31 13:50:00,51.6,51.68,51.6,51.67,37000.0,25.1273,25.1663,25.1273,25.1614,37000.0
2010-08-31 13:55:00,51.67,51.71,51.64,51.64,28700.0,25.1614,25.1809,25.1468,25.1468,28700.0
2010-08-31 14:00:00,51.63,51.7,51.52,51.58,76900.0,25.1419,25.176,25.0883,25.1176,76900.0
2010-08-31 14:05:00,51.58,51.72,51.58,51.67,45000.0,25.1176,25.1857,25.1176,25.1614,45000.0
2010-08-31 14:10:00,51.67,51.7,51.65,51.65,40300.0,25.1614,25.176,25.1516,25.1516,40300.0
2010-08-31 14:15:00,51.66,51.66,51.5,51.5,36500.0,25.1565,25.1565,25.0786,25.0786,36500.0
2010-08-31 14:20:00,51.51,51.53,51.44,51.45,38900.0,25.0835,25.0932,25.0494,25.0543,38900.0
2010-08-31 14:25:00,51.46,51.51,51.45,51.5,44700.0,25.0591,25.0835,25.0543,25.0786,44700.0
2010-08-31 14:30:00,51.5,51.51,51.44,51.47,36100.0,25.0786,25.0835,25.0494,25.064,36100.0
2010-08-31 14:35:00,51.47,51.49,51.37,51.43,75400.0,25.064,25.0737,25.0153,25.0445,75400.0
2010-08-31 14:40:00,51.42,51.47,51.4,51.42,54100.0,25.0396,25.064,25.0299,25.0396,54100.0
2010-08-31 14:45:00,51.43,51.44,51.39,51.4,52100.0,25.0445,25.0494,25.025,25.0299,52100.0
2010-08-31 14:50:00,51.4,51.49,51.38,51.45,35400.0,25.0299,25.0737,25.0202,25.0543,35400.0
2010-08-31 14:55:00,51.46,51.47,51.4,51.4,46000.0,25.0591,25.064,25.0299,25.0299,46000.0
2010-08-31 15:00:00,51.4,51.48,51.4,51.44,64200.0,25.0299,25.0689,25.0299,25.0494,64200.0
2010-08-31 15:05:00,51.45,51.46,51.4,51.46,58400.0,25.0543,25.0591,25.0299,25.0591,58400.0
2010-08-31 15:10:00,51.46,51.46,51.39,51.4,71700.0,25.0591,25.0591,25.025,25.0299,71700.0
2010-08-31 15:15:00,51.41,51.46,51.37,51.42,62400.0,25.0348,25.0591,25.0153,25.0396,62400.0
2010-08-31 15:20:00,51.42,51.46,51.4,51.41,56700.0,25.0396,25.0591,25.0299,25.0348,56700.0
2010-08-31 15:25:00,51.4,51.42,51.35,51.41,82500.0,25.0299,25.0396,25.0056,25.0348,82500.0
2010-08-31 15:30:00,51.41,51.49,51.41,51.41,99500.0,25.0348,25.0737,25.0348,25.0348,99500.0
2010-08-31 15:35:00,51.42,51.42,51.28,51.31,128400.0,25.0396,25.0396,24.9715,24.9861,128400.0
2010-08-31 15:40:00,51.31,51.42,51.3,51.36,106400.0,24.9861,25.0396,24.9812,25.0104,106400.0
2010-08-31 15:45:00,51.35,51.53,51.35,51.45,191300.0,25.0056,25.0932,25.0056,25.0543,191300.0
2010-08-31 15:50:00,51.45,51.48,51.32,51.35,160300.0,25.0543,25.0689,24.991,25.0056,160300.0
2010-08-31 15:55:00,51.36,51.39,51.3,51.39,385300.0,25.0104,25.025,24.9812,25.025,385300.0
2010-09-01 09:30:00,51.88,52.19,51.88,52.13,175000.0,25.2637,25.4146,25.2637,25.3854,175000.0
2010-09-01 09:35:00,52.13,52.13,51.95,52.08,88100.0,25.3854,25.3854,25.2977,25.361,88100.0
2010-09-01 09:40:00,52.09,52.17,52.05,52.06,86000.0,25.3659,25.4049,25.3464,25.3513,86000.0
2010-09-01 09:45:00,52.07,52.13,52.04,52.1,65700.0,25.3562,25.3854,25.3416,25.3708,65700.0
2010-09-01 09:50:00,52.09,52.36,52.07,52.29,85900.0,25.3659,25.4974,25.3562,25.4633,85900.0
2010-09-01 09:55:00,52.29,52.35,52.21,52.33,55700.0,25.4633,25.4925,25.4243,25.4828,55700.0
2010-09-01 10:00:00,52.33,52.72,52.29,52.66,275100.0,25.4828,25.6727,25.4633,25.6435,275100.0
2010-09-01 10:05:00,52.66,52.8,52.6,52.62,108900.0,25.6435,25.7117,25.6143,25.624,108900.0
2010-09-01 10:10:00,52.62,52.82,52.62,52.79,123000.0,25.624,25.7214,25.624,25.7068,123000.0
2010-09-01 10:15:00,52.8,52.85,52.71,52.71,78500.0,25.7117,25.736,25.6678,25.6678,78500.0
2010-09-01 10:20:00,52.71,52.76,52.61,52.62,81000.0,25.6678,25.6922,25.6191,25.624,81000.0
2010-09-01 10:25:00,52.61,52.67,52.56,52.65,71900.0,25.6191,25.6484,25.5948,25.6386,71900.0
2010-09-01 10:30:00,52.65,52.78,52.62,52.76,101800.0,25.6386,25.7019,25.624,25.6922,101800.0
2010-09-01 10:35:00,52.77,52.82,52.75,52.81,66600.0,25.697,25.7214,25.6873,25.7165,66600.0
2010-09-01 10:40:00,52.8,52.84,52.63,52.73,242600.0,25.7117,25.7311,25.6289,25.6776,242600.0
2010-09-01 10:45:00,52.74,52.85,52.71,52.79,66800.0,25.6824,25.736,25.6678,25.7068,66800.0
2010-09-01 10:50:00,52.8,52.93,52.78,52.92,96600.0,25.7117,25.775,25.7019,25.7701,96600.0
2010-09-01 10:55:00,52.92,52.94,52.63,52.74,267100.0,25.7701,25.7798,25.6289,25.6824,267100.0
2010-09-01 11:00:00,52.74,52.82,52.7,52.71,84200.0,25.6824,25.7214,25.663,25.6678,84200.0
2010-09-01 11:05:00,52.72,52.75,52.65,52.68,51700.0,25.6727,25.6873,25.6386,25.6532,51700.0
2010-09-01 11:10:00,52.69,52.78,52.68,52.76,50200.0,25.6581,25.7019,25.6532,25.6922,50200.0
2010-09-01 11:15:00,52.76,52.83,52.7,52.83,30000.0,25.6922,25.7263,25.663,25.7263,30000.0
2010-09-01 11:20:00,52.83,52.9,52.81,52.88,70100.0,25.7263,25.7604,25.7165,25.7506,70100.0
2010-09-01 11:25:00,52.88,52.91,52.83,52.91,54400.0,25.7506,25.7652,25.7263,25.7652,54400.0
2010-09-01 11:30:00,52.9,52.95,52.89,52.95,74400.0,25.7604,25.7847,25.7555,25.7847,74400.0
2010-09-01 11:35:00,52.95,52.98,52.94,52.97,53400.0,25.7847,25.7993,25.7798,25.7944,53400.0
2010-09-01 11:40:00,52.96,52.99,52.92,52.99,80500.0,25.7896,25.8042,25.7701,25.8042,80500.0
2010-09-01 11:45:00,52.99,52.99,52.96,52.97,65400.0,25.8042,25.8042,25.7896,25.7944,65400.0
2010-09-01 11:50:00,52.98,53.0,52.97,53.0,86700.0,25.7993,25.809,25.7944,25.809,86700.0
2010-09-01 11:55:00,53.0,53.0,52.94,52.96,95000.0,25.809,25.809,25.7798,25.7896,95000.0
2010-09-01 12:00:00,52.96,52.99,52.94,52.94,38800.0,25.7896,25.8042,25.7798,25.7798,38800.0
2010-09-01 12:05:00,52.94,52.95,52.87,52.9,87000.0,25.7798,25.7847,25.7457,25.7604,87000.0
2010-09-01 12:10:00,52.9,52.96,52.9,52.96,57000.0,25.7604,25.7896,25.7604,25.7896,57000.0
2010-09-01 12:15:00,52.96,52.97,52.91,52.91,60800.0,25.7896,25.7944,25.7652,25.7652,60800.0
2010-09-01 12:20:00,52.92,52.97,52.91,52.92,87700.0,25.7701,25.7944,25.7652,25.7701,87700.0
2010-09-01 12:25:00,52.92,53.0,52.92,52.99,57500.0,25.7701,25.809,25.7701,25.8042,57500.0
2010-09-01 12:30:00,52.98,53.0,52.98,52.98,41600.0,25.7993,25.809,25.7993,25.7993,41600.0
2010-09-01 12:35:00,52.98,53.0,52.97,52.98,43100.0,25.7993,25.809,25.7944,25.7993,43100.0
2010-09-01 12:40:00,52.97,53.0,52.97,52.99,29200.0,25.7944,25.809,25.7944,25.8042,29200.0
2010-09-01 12:45:00,52.99,53.02,52.97,52.99,110100.0,25.8042,25.8188,25.7944,25.8042,110100.0
2010-09-01 12:50:00,52.99,53.02,52.82,52.99,224400.0,25.8042,25.8188,25.7214,25.8042,224400.0
2010-09-01 12:55:00,53.0,53.03,52.99,53.01,86000.0,25.809,25.8237,25.8042,25.8139,86000.0
2010-09-01 13:00:00,53.01,53.02,53.0,53.0,67800.0,25.8139,25.8188,25.809,25.809,67800.0
2010-09-01 13:05:00,53.0,53.05,53.0,53.05,82200.0,25.809,25.8334,25.809,25.8334,82200.0
2010-09-01 13:10:00,53.05,53.05,53.02,53.03,57600.0,25.8334,25.8334,25.8188,25.8237,57600.0
2010-09-01 13:15:00,53.03,53.03,53.01,53.02,30700.0,25.8237,25.8237,25.8139,25.8188,30700.0
2010-09-01 13:20:00,53.02,53.04,53.01,53.03,28200.0,25.8188,25.8285,25.8139,25.8237,28200.0
2010-09-01 13:25:00,53.02,53.04,53.01,53.04,79200.0,25.8188,25.8285,25.8139,25.8285,79200.0
2010-09-01 13:30:00,53.03,53.07,53.03,53.04,72300.0,25.8237,25.8431,25.8237,25.8285,72300.0
2010-09-01 13:35:00,53.04,53.07,53.02,53.06,129700.0,25.8285,25.8431,25.8188,25.8383,129700.0
2010-09-01 13:40:00,53.06,53.08,53.05,53.08,40300.0,25.8383,25.848,25.8334,25.848,40300.0
2010-09-01 13:45:00,53.08,53.09,53.07,53.08,78200.0,25.848,25.8529,25.8431,25.848,78200.0
2010-09-01 13:50:00,53.08,53.09,53.07,53.07,61500.0,25.848,25.8529,25.8431,25.8431,61500.0
2010-09-01 13:55:00,53.07,53.08,53.04,53.07,74500.0,25.8431,25.848,25.8285,25.8431,74500.0
2010-09-01 14:00:00,53.07,53.09,53.03,53.03,58700.0,25.8431,25.8529,25.8237,25.8237,58700.0
2010-09-01 14:05:00,53.04,53.08,53.03,53.04,79300.0,25.8285,25.848,25.8237,25.8285,79300.0
2010-09-01 14:10:00,53.04,53.05,52.98,52.98,48500.0,25.8285,25.8334,25.7993,25.7993,48500.0
2010-09-01 14:15:00,52.99,53.01,52.96,52.97,105700.0,25.8042,25.8139,25.7896,25.7944,105700.0
2010-09-01 14:20:00,52.97,53.03,52.96,52.99,70400.0,25.7944,25.8237,25.7896,25.8042,70400.0
2010-09-01 14:25:00,52.99,53.03,52.97,53.01,55200.0,25.8042,25.8237,25.7944,25.8139,55200.0
2010-09-01 14:30:00,53.0,53.04,53.0,53.03,80200.0,25.809,25.8285,25.809,25.8237,80200.0
2010-09-01 14:35:00,53.02,53.03,52.98,52.98,60800.0,25.8188,25.8237,25.7993,25.7993,60800.0
2010-09-01 14:40:00,52.99,53.01,52.94,52.94,83900.0,25.8042,25.8139,25.7798,25.7798,83900.0
2010-09-01 14:45:00,52.95,52.99,52.92,52.95,45400.0,25.7847,25.8042,25.7701,25.7847,45400.0
2010-09-01 14:50:00,52.96,52.97,52.91,52.91,85200.0,25.7896,25.7944,25.7652,25.7652,85200.0
2010-09-01 14:55:00,52.91,52.96,52.9,52.94,69800.0,25.7652,25.7896,25.7604,25.7798,69800.0
2010-09-01 15:00:00,52.94,52.95,52.91,52.94,54600.0,25.7798,25.7847,25.7652,25.7798,54600.0
2010-09-01 15:05:00,52.94,53.02,52.93,52.99,102200.0,25.7798,25.8188,25.775,25.8042,102200.0
2010-09-01 15:10:00,52.98,53.0,52.96,52.99,64500.0,25.7993,25.809,25.7896,25.8042,64500.0
2010-09-01 15:15:00,52.99,53.0,52.95,52.97,88400.0,25.8042,25.809,25.7847,25.7944,88400.0
2010-09-01 15:20:00,52.98,53.01,52.93,52.94,112000.0,25.7993,25.8139,25.775,25.7798,112000.0
2010-09-01 15:25:00,52.94,52.96,52.87,52.95,121800.0,25.7798,25.7896,25.7457,25.7847,121800.0
2010-09-01 15:30:00,52.95,52.99,52.89,52.97,167000.0,25.7847,25.8042,25.7555,25.7944,167000.0
2010-09-01 15:35:00,52.97,53.02,52.97,52.99,144000.0,25.7944,25.8188,25.7944,25.8042,144000.0
2010-09-01 15:40:00,53.0,53.08,52.99,53.06,244300.0,25.809,25.848,25.8042,25.8383,244300.0
2010-09-01 15:45:00,53.07,53.08,52.98,52.98,227800.0,25.8431,25.848,25.7993,25.7993,227800.0
2010-09-01 15:50:00,52.98,52.99,52.91,52.94,267200.0,25.7993,25.8042,25.7652,25.7798,267200.0
2010-09-01 15:55:00,52.94,53.02,52.93,53.0,522900.0,25.7798,25.8188,25.775,25.809,522900.0
2010-09-02 09:30:00,52.97,53.09,52.97,53.08,134500.0,25.7944,25.8529,25.7944,25.848,134500.0
2010-09-02 09:35:00,53.08,53.16,52.97,53.06,142300.0,25.848,25.887,25.7944,25.8383,142300.0
2010-09-02 09:40:00,53.06,53.17,53.01,53.09,73600.0,25.8383,25.8918,25.8139,25.8529,73600.0
2010-09-02 09:45:00,53.09,53.2,53.06,53.19,82700.0,25.8529,25.9064,25.8383,25.9016,82700.0
2010-09-02 09:50:00,53.19,53.19,53.09,53.12,75600.0,25.9016,25.9016,25.8529,25.8675,75600.0
2010-09-02 09:55:00,53.12,53.2,53.11,53.19,31100.0,25.8675,25.9064,25.8626,25.9016,31100.0
2010-09-02 10:00:00,53.19,53.25,53.11,53.12,103400.0,25.9016,25.9308,25.8626,25.8675,103400.0
2010-09-02 10:05:00,53.13,53.22,53.13,53.21,40600.0,25.8724,25.9162,25.8724,25.9113,40600.0
2010-09-02 10:10:00,53.2,53.22,53.12,53.13,46700.0,25.9064,25.9162,25.8675,25.8724,46700.0
2010-09-02 10:15:00,53.12,53.17,53.09,53.09,76600.0,25.8675,25.8918,25.8529,25.8529,76600.0
2010-09-02 10:20:00,53.09,53.14,53.08,53.12,28700.0,25.8529,25.8772,25.848,25.8675,28700.0
2010-09-02 10:25:00,53.11,53.17,53.1,53.17,32900.0,25.8626,25.8918,25.8577,25.8918,32900.0
2010-09-02 10:30:00,53.16,53.16,53.05,53.07,71200.0,25.887,25.887,25.8334,25.8431,71200.0
2010-09-02 10:35:00,53.07,53.11,53.06,53.08,40100.0,25.8431,25.8626,25.8383,25.848,40100.0
2010-09-02 10:40:00,53.07,53.08,53.05,53.06,62400.0,25.8431,25.848,25.8334,25.8383,62400.0
2010-09-02 10:45:00,53.07,53.1,53.06,53.07,47300.0,25.8431,25.8577,25.8383,25.8431,47300.0
2010-09-02 10:50:00,53.07,53.08,53.05,53.06,47000.0,25.8431,25.848,25.8334,25.8383,47000.0
2010-09-02 10:55:00,53.07,53.08,53.05,53.07,55000.0,25.8431,25.848,25.8334,25.8431,55000.0
2010-09-02 11:00:00,53.07,53.11,53.01,53.01,68700.0,25.8431,25.8626,25.8139,25.8139,68700.0
2010-09-02 11:05:00,53.01,53.01,52.93,52.93,44200.0,25.8139,25.8139,25.775,25.775,44200.0
2010-09-02 11:10:00,52.93,52.95,52.89,52.9,31800.0,25.775,25.7847,25.7555,25.7604,31800.0
2010-09-02 11:15:00,52.9,52.96,52.9,52.94,29400.0,25.7604,25.7896,25.7604,25.7798,29400.0
2010-09-02 11:20:00,52.94,52.99,52.89,52.95,48200.0,25.7798,25.8042,25.7555,25.7847,48200.0
2010-09-02 11:25:00,52.96,52.96,52.88,52.91,33400.0,25.7896,25.7896,25.7506,25.7652,33400.0
2010-09-02 11:30:00,52.91,52.95,52.9,52.92,35400.0,25.7652,25.7847,25.7604,25.7701,35400.0
2010-09-02 11:35:00,52.92,52.94,52.87,52.92,37100.0,25.7701,25.7798,25.7457,25.7701,37100.0
2010-09-02 11:40:00,52.92,53.01,52.92,52.98,25900.0,25.7701,25.8139,25.7701,25.7993,25900.0
2010-09-02 11:45:00,52.99,52.99,52.92,52.96,30900.0,25.8042,25.8042,25.7701,25.7896,30900.0
2010-09-02 11:50:00,52.97,53.0,52.92,52.97,41400.0,25.7944,25.809,25.7701,25.7944,41400.0
2010-09-02 11:55:00,52.98,53.0,52.92,52.95,119800.0,25.7993,25.809,25.7701,25.7847,119800.0
2010-09-02 12:00:00,52.96,53.05,52.93,53.05,49800.0,25.7896,25.8334,25.775,25.8334,49800.0
2010-09-02 12:05:00,53.06,53.08,52.97,53.04,35800.0,25.8383,25.848,25.7944,25.8285,35800.0
2010-09-02 12:10:00,53.03,53.06,52.98,53.03,35900.0,25.8237,25.8383,25.7993,25.8237,35900.0
2010-09-02 12:15:00,53.04,53.1,53.02,53.09,52500.0,25.8285,25.8577,25.8188,25.8529,52500.0
2010-09-02 12:20:00,53.1,53.1,53.05,53.08,30300.0,25.8577,25.8577,25.8334,25.848,30300.0
2010-09-02 12:25:00,53.08,53.12,53.07,53.11,30100.0,25.848,25.8675,25.8431,25.8626,30100.0
2010-09-02 12:30:00,53.11,53.15,53.07,53.13,55400.0,25.8626,25.8821,25.8431,25.8724,55400.0
2010-09-02 12:35:00,53.14,53.18,53.13,53.17,55600.0,25.8772,25.8967,25.8724,25.8918,55600.0
2010-09-02 12:40:00,53.17,53.21,53.17,53.21,54100.0,25.8918,25.9113,25.8918,25.9113,54100.0
2010-09-02 12:45:00,53.2,53.23,53.17,53.23,29500.0,25.9064,25.9211,25.8918,25.9211,29500.0
2010-09-02 12:50:00,53.23,53.26,53.21,53.23,98700.0,25.9211,25.9357,25.9113,25.9211,98700.0
2010-09-02 12:55:00,53.23,53.28,53.23,53.24,16400.0,25.9211,25.9454,25.9211,25.9259,16400.0
2010-09-02 13:00:00,53.25,53.25,53.19,53.2,47700.0,25.9308,25.9308,25.9016,25.9064,47700.0
2010-09-02 13:05:00,53.21,53.24,53.2,53.23,45100.0,25.9113,25.9259,25.9064,25.9211,45100.0
2010-09-02 13:10:00,53.22,53.29,53.21,53.27,69600.0,25.9162,25.9503,25.9113,25.9405,69600.0
2010-09-02 13:15:00,53.26,53.29,53.23,53.29,58200.0,25.9357,25.9503,25.9211,25.9503,58200.0
2010-09-02 13:20:00,53.29,53.32,53.28,53.29,66800.0,25.9503,25.9649,25.9454,25.9503,66800.0
2010-09-02 13:25:00,53.29,53.31,53.22,53.25,43400.0,25.9503,25.96,25.9162,25.9308,43400.0
2010-09-02 13:30:00,53.25,53.34,53.25,53.34,30700.0,25.9308,25.9746,25.9308,25.9746,30700.0
2010-09-02 13:35:00,53.33,53.35,53.31,53.32,37200.0,25.9697,25.9795,25.96,25.9649,37200.0
2010-09-02 13:40:00,53.32,53.32,53.28,53.29,21900.0,25.9649,25.9649,25.9454,25.9503,21900.0
2010-09-02 13:45:00,53.3,53.3,53.24,53.29,44500.0,25.9551,25.9551,25.9259,25.9503,44500.0
2010-09-02 13:50:00,53.28,53.3,53.26,53.28,24900.0,25.9454,25.9551,25.9357,25.9454,24900.0
2010-09-02 13:55:00,53.28,53.3,53.24,53.24,42600.0,25.9454,25.9551,25.9259,25.9259,42600.0
2010-09-02 14:00:00,53.25,53.27,53.24,53.25,32000.0,25.9308,25.9405,25.9259,25.9308,32000.0
2010-09-02 14:05:00,53.25,53.33,53.24,53.29,65500.0,25.9308,25.9697,25.9259,25.9503,65500.0
2010-09-02 14:10:00,53.29,53.36,53.27,53.35,68700.0,25.9503,25.9844,25.9405,25.9795,68700.0
2010-09-02 14:15:00,53.35,53.35,53.27,53.29,50800.0,25.9795,25.9795,25.9405,25.9503,50800.0
2010-09-02 14:20:00,53.29,53.3,53.27,53.29,28900.0,25.9503,25.9551,25.9405,25.9503,28900.0
2010-09-02 14:25:00,53.3,53.34,53.29,53.3,30200.0,25.9551,25.9746,25.9503,25.9551,30200.0
2010-09-02 14:30:00,53.31,53.35,53.28,53.28,54900.0,25.96,25.9795,25.9454,25.9454,54900.0
2010-09-02 14:35:00,53.29,53.32,53.27,53.32,70300.0,25.9503,25.9649,25.9405,25.9649,70300.0
2010-09-02 14:40:00,53.31,53.33,53.28,53.31,76200.0,25.96,25.9697,25.9454,25.96,76200.0
2010-09-02 14:45:00,53.31,53.31,53.26,53.26,28800.0,25.96,25.96,25.9357,25.9357,28800.0
2010-09-02 14:50:00,53.27,53.27,53.24,53.24,37600.0,25.9405,25.9405,25.9259,25.9259,37600.0
2010-09-02 14:55:00,53.25,53.27,53.2,53.26,57800.0,25.9308,25.9405,25.9064,25.9357,57800.0
2010-09-02 15:00:00,53.27,53.28,53.23,53.23,32100.0,25.9405,25.9454,25.9211,25.9211,32100.0
2010-09-02 15:05:00,53.23,53.28,53.21,53.22,51400.0,25.9211,25.9454,25.9113,25.9162,51400.0
2010-09-02 15:10:00,53.22,53.25,53.13,53.14,98300.0,25.9162,25.9308,25.8724,25.8772,98300.0
2010-09-02 15:15:00,53.15,53.16,53.09,53.1,78900.0,25.8821,25.887,25.8529,25.8577,78900.0
2010-09-02 15:20:00,53.11,53.2,53.1,53.16,88000.0,25.8626,25.9064,25.8577,25.887,88000.0
2010-09-02 15:25:00,53.17,53.2,53.13,53.19,55900.0,25.8918,25.9064,25.8724,25.9016,55900.0
2010-09-02 15:30:00,53.2,53.21,53.16,53.18,134100.0,25.9064,25.9113,25.887,25.8967,134100.0
2010-09-02 15:35:00,53.18,53.25,53.16,53.23,117300.0,25.8967,25.9308,25.887,25.9211,117300.0
2010-09-02 15:40:00,53.23,53.24,53.16,53.17,121900.0,25.9211,25.9259,25.887,25.8918,121900.0
2010-09-02 15:45:00,53.17,53.3,53.17,53.26,165000.0,25.8918,25.9551,25.8918,25.9357,165000.0
2010-09-02 15:50:00,53.26,53.26,53.2,53.21,155400.0,25.9357,25.9357,25.9064,25.9113,155400.0
2010-09-02 15:55:00,53.21,53.29,53.21,53.29,189400.0,25.9113,25.9503,25.9113,25.9503,189400.0
2010-09-03 09:30:00,53.11,53.5,53.11,53.43,203600.0,25.8626,26.0525,25.8626,26.0184,203600.0
2010-09-03 09:35:00,53.4,53.48,53.37,53.47,63800.0,26.0038,26.0428,25.9892,26.0379,63800.0
2010-09-03 09:40:00,53.47,53.5,53.44,53.5,113200.0,26.0379,26.0525,26.0233,26.0525,113200.0
2010-09-03 09:45:00,53.49,53.58,53.46,53.57,120100.0,26.0477,26.0915,26.0331,26.0866,120100.0
2010-09-03 09:50:00,53.58,53.75,53.56,53.69,166800.0,26.0915,26.1743,26.0817,26.1451,166800.0
2010-09-03 09:55:00,53.69,53.71,53.63,53.67,60100.0,26.1451,26.1548,26.1158,26.1353,60100.0
2010-09-03 10:00:00,53.67,53.74,53.56,53.73,150200.0,26.1353,26.1694,26.0817,26.1645,150200.0
2010-09-03 10:05:00,53.73,53.78,53.7,53.77,101500.0,26.1645,26.1889,26.1499,26.184,101500.0
2010-09-03 10:10:00,53.77,53.77,53.68,53.71,71300.0,26.184,26.184,26.1402,26.1548,71300.0
2010-09-03 10:15:00,53.71,53.71,53.65,53.7,76700.0,26.1548,26.1548,26.1256,26.1499,76700.0
2010-09-03 10:20:00,53.7,53.77,53.7,53.75,51300.0,26.1499,26.184,26.1499,26.1743,51300.0
2010-09-03 10:25:00,53.75,53.77,53.7,53.75,90800.0,26.1743,26.184,26.1499,26.1743,90800.0
2010-09-03 10:30:00,53.76,53.79,53.71,53.77,74100.0,26.1791,26.1938,26.1548,26.184,74100.0
2010-09-03 10:35:00,53.76,53.8,53.75,53.76,43000.0,26.1791,26.1986,26.1743,26.1791,43000.0
2010-09-03 10:40:00,53.76,53.78,53.73,53.76,101600.0,26.1791,26.1889,26.1645,26.1791,101600.0
2010-09-03 10:45:00,53.76,53.8,53.76,53.78,61800.0,26.1791,26.1986,26.1791,26.1889,61800.0
2010-09-03 10:50:00,53.78,53.84,53.69,53.69,138600.0,26.1889,26.2181,26.1451,26.1451,138600.0
2010-09-03 10:55:00,53.69,53.76,53.69,53.75,86000.0,26.1451,26.1791,26.1451,26.1743,86000.0
2010-09-03 11:00:00,53.73,53.77,53.71,53.76,91800.0,26.1645,26.184,26.1548,26.1791,91800.0
2010-09-03 11:05:00,53.76,53.77,53.73,53.76,31600.0,26.1791,26.184,26.1645,26.1791,31600.0
2010-09-03 11:10:00,53.76,53.78,53.67,53.72,49000.0,26.1791,26.1889,26.1353,26.1597,49000.0
2010-09-03 11:15:00,53.73,53.77,53.71,53.74,52100.0,26.1645,26.184,26.1548,26.1694,52100.0
2010-09-03 11:20:00,53.75,53.75,53.7,53.7,25200.0,26.1743,26.1743,26.1499,26.1499,25200.0
2010-09-03 11:25:00,53.7,53.75,53.69,53.7,33100.0,26.1499,26.1743,26.1451,26.1499,33100.0
2010-09-03 11:30:00,53.7,53.71,53.69,53.69,19000.0,26.1499,26.1548,26.1451,26.1451,19000.0
2010-09-03 11:35:00,53.69,53.74,53.67,53.74,36300.0,26.1451,26.1694,26.1353,26.1694,36300.0
2010-09-03 11:40:00,53.74,53.78,53.74,53.77,52800.0,26.1694,26.1889,26.1694,26.184,52800.0
2010-09-03 11:45:00,53.76,53.77,53.71,53.75,22500.0,26.1791,26.184,26.1548,26.1743,22500.0
2010-09-03 11:50:00,53.74,53.74,53.71,53.74,34300.0,26.1694,26.1694,26.1548,26.1694,34300.0
2010-09-03 11:55:00,53.75,53.79,53.71,53.71,46200.0,26.1743,26.1938,26.1548,26.1548,46200.0
2010-09-03 12:00:00,53.7,53.77,53.7,53.76,27400.0,26.1499,26.184,26.1499,26.1791,27400.0
2010-09-03 12:05:00,53.75,53.76,53.74,53.74,28500.0,26.1743,26.1791,26.1694,26.1694,28500.0
2010-09-03 12:10:00,53.73,53.75,53.71,53.74,15500.0,26.1645,26.1743,26.1548,26.1694,15500.0
2010-09-03 12:15:00,53.75,53.75,53.71,53.73,29300.0,26.1743,26.1743,26.1548,26.1645,29300.0
2010-09-03 12:20:00,53.74,53.77,53.73,53.75,34100.0,26.1694,26.184,26.1645,26.1743,34100.0
2010-09-03 12:25:00,53.75,53.76,53.75,53.76,13800.0,26.1743,26.1791,26.1743,26.1791,13800.0
2010-09-03 12:30:00,53.77,53.8,53.75,53.79,45600.0,26.184,26.1986,26.1743,26.1938,45600.0
2010-09-03 12:35:00,53.78,53.88,53.77,53.86,107900.0,26.1889,26.2376,26.184,26.2278,107900.0
2010-09-03 12:40:00,53.87,53.9,53.86,53.89,58700.0,26.2327,26.2473,26.2278,26.2424,58700.0
2010-09-03 12:45:00,53.89,53.94,53.89,53.92,53800.0,26.2424,26.2668,26.2424,26.2571,53800.0
2010-09-03 12:50:00,53.92,53.95,53.91,53.94,34900.0,26.2571,26.2717,26.2522,26.2668,34900.0
2010-09-03 12:55:00,53.95,53.99,53.93,53.95,58900.0,26.2717,26.2911,26.2619,26.2717,58900.0
2010-09-03 13:00:00,53.95,53.98,53.94,53.94,26700.0,26.2717,26.2863,26.2668,26.2668,26700.0
2010-09-03 13:05:00,53.94,53.96,53.94,53.95,15800.0,26.2668,26.2765,26.2668,26.2717,15800.0
2010-09-03 13:10:00,53.94,53.97,53.93,53.96,62400.0,26.2668,26.2814,26.2619,26.2765,62400.0
2010-09-03 13:15:00,53.96,53.97,53.95,53.97,23300.0,26.2765,26.2814,26.2717,26.2814,23300.0
2010-09-03 13:20:00,53.97,53.98,53.93,53.94,58700.0,26.2814,26.2863,26.2619,26.2668,58700.0
2010-09-03 13:25:00,53.96,53.97,53.94,53.96,44300.0,26.2765,26.2814,26.2668,26.2765,44300.0
2010-09-03 13:30:00,53.95,53.99,53.95,53.97,50500.0,26.2717,26.2911,26.2717,26.2814,50500.0
2010-09-03 13:35:00,53.96,54.0,53.96,53.99,36000.0,26.2765,26.296,26.2765,26.2911,36000.0
2010-09-03 13:40:00,53.99,54.02,53.99,54.0,134700.0,26.2911,26.3058,26.2911,26.296,134700.0
2010-09-03 13:45:00,54.01,54.04,54.0,54.04,41200.0,26.3009,26.3155,26.296,26.3155,41200.0
2010-09-03 13:50:00,54.03,54.07,54.03,54.04,39200.0,26.3106,26.3301,26.3106,26.3155,39200.0
2010-09-03 13:55:00,54.04,54.05,54.0,54.0,71800.0,26.3155,26.3204,26.296,26.296,71800.0
2010-09-03 14:00:00,54.0,54.02,54.0,54.0,64900.0,26.296,26.3058,26.296,26.296,64900.0
2010-09-03 14:05:00,54.01,54.02,54.0,54.0,49200.0,26.3009,26.3058,26.296,26.296,49200.0
2010-09-03 14:10:00,54.0,54.04,53.97,53.98,131700.0,26.296,26.3155,26.2814,26.2863,131700.0
2010-09-03 14:15:00,53.98,54.01,53.97,54.01,35100.0,26.2863,26.3009,26.2814,26.3009,35100.0
2010-09-03 14:20:00,54.0,54.03,53.98,54.0,41600.0,26.296,26.3106,26.2863,26.296,41600.0
2010-09-03 14:25:00,54.0,54.04,53.96,53.96,40400.0,26.296,26.3155,26.2765,26.2765,40400.0
2010-09-03 14:30:00,53.97,54.0,53.96,53.99,67800.0,26.2814,26.296,26.2765,26.2911,67800.0
2010-09-03 14:35:00,53.99,54.02,53.97,53.99,89100.0,26.2911,26.3058,26.2814,26.2911,89100.0
2010-09-03 14:40:00,54.0,54.02,53.99,54.0,42700.0,26.296,26.3058,26.2911,26.296,42700.0
2010-09-03 14:45:00,53.99,54.0,53.98,53.99,50800.0,26.2911,26.296,26.2863,26.2911,50800.0
2010-09-03 14:50:00,53.99,54.03,53.98,54.03,71900.0,26.2911,26.3106,26.2863,26.3106,71900.0
2010-09-03 14:55:00,54.03,54.04,53.95,53.95,114400.0,26.3106,26.3155,26.2717,26.2717,114400.0
2010-09-03 15:00:00,53.96,54.01,53.94,53.99,74000.0,26.2765,26.3009,26.2668,26.2911,74000.0
2010-09-03 15:05:00,53.99,54.0,53.96,53.96,56300.0,26.2911,26.296,26.2765,26.2765,56300.0
2010-09-03 15:10:00,53.96,53.99,53.96,53.98,74300.0,26.2765,26.2911,26.2765,26.2863,74300.0
2010-09-03 15:15:00,53.98,54.0,53.95,53.98,61000.0,26.2863,26.296,26.2717,26.2863,61000.0
2010-09-03 15:20:00,53.99,54.01,53.94,53.97,72900.0,26.2911,26.3009,26.2668,26.2814,72900.0
2010-09-03 15:25:00,53.97,54.0,53.95,53.99,52300.0,26.2814,26.296,26.2717,26.2911,52300.0
2010-09-03 15:30:00,53.99,54.02,53.9,53.91,121800.0,26.2911,26.3058,26.2473,26.2522,121800.0
2010-09-03 15:35:00,53.91,53.93,53.86,53.91,61300.0,26.2522,26.2619,26.2278,26.2522,61300.0
2010-09-03 15:40:00,53.91,54.03,53.91,54.02,81600.0,26.2522,26.3106,26.2522,26.3058,81600.0
2010-09-03 15:45:00,54.03,54.07,54.03,54.05,167200.0,26.3106,26.3301,26.3106,26.3204,167200.0
2010-09-03 15:50:00,54.05,54.06,54.0,54.01,162300.0,26.3204,26.3252,26.296,26.3009,162300.0
2010-09-03 15:55:00,54.0,54.1,53.96,54.09,459000.0,26.296,26.3447,26.2765,26.3398,459000.0
2010-09-07 09:30:00,53.92,54.02,53.85,53.91,139300.0,26.2571,26.3058,26.223,26.2522,139300.0
2010-09-07 09:35:00,53.92,54.02,53.91,53.98,95600.0,26.2571,26.3058,26.2522,26.2863,95600.0
2010-09-07 09:40:00,53.97,54.1,53.96,54.08,101400.0,26.2814,26.3447,26.2765,26.335,101400.0
2010-09-07 09:45:00,54.08,54.1,54.03,54.04,78600.0,26.335,26.3447,26.3106,26.3155,78600.0
2010-09-07 09:50:00,54.04,54.19,54.03,54.17,80900.0,26.3155,26.3885,26.3106,26.3788,80900.0
2010-09-07 09:55:00,54.19,54.22,54.07,54.08,112000.0,26.3885,26.4031,26.3301,26.335,112000.0
2010-09-07 10:00:00,54.08,54.09,53.97,53.99,48100.0,26.335,26.3398,26.2814,26.2911,48100.0
2010-09-07 10:05:00,53.98,54.0,53.96,54.0,62100.0,26.2863,26.296,26.2765,26.296,62100.0
2010-09-07 10:10:00,53.99,54.16,53.99,54.16,75200.0,26.2911,26.3739,26.2911,26.3739,75200.0
2010-09-07 10:15:00,54.15,54.16,54.1,54.15,54800.0,26.3691,26.3739,26.3447,26.3691,54800.0
2010-09-07 10:20:00,54.14,54.15,54.05,54.09,48000.0,26.3642,26.3691,26.3204,26.3398,48000.0
2010-09-07 10:25:00,54.09,54.21,54.08,54.19,50500.0,26.3398,26.3983,26.335,26.3885,50500.0
2010-09-07 10:30:00,54.18,54.25,54.07,54.09,189900.0,26.3837,26.4178,26.3301,26.3398,189900.0
2010-09-07 10:35:00,54.11,54.11,54.01,54.03,70900.0,26.3496,26.3496,26.3009,26.3106,70900.0
2010-09-07 10:40:00,54.03,54.11,54.02,54.09,63400.0,26.3106,26.3496,26.3058,26.3398,63400.0
2010-09-07 10:45:00,54.09,54.1,54.03,54.03,44800.0,26.3398,26.3447,26.3106,26.3106,44800.0
2010-09-07 10:50:00,54.03,54.04,53.95,53.97,46900.0,26.3106,26.3155,26.2717,26.2814,46900.0
2010-09-07 10:55:00,53.97,54.1,53.95,54.09,54800.0,26.2814,26.3447,26.2717,26.3398,54800.0
2010-09-07 11:00:00,54.08,54.14,54.04,54.06,58700.0,26.335,26.3642,26.3155,26.3252,58700.0
2010-09-07 11:05:00,54.07,54.1,53.99,54.01,90600.0,26.3301,26.3447,26.2911,26.3009,90600.0
2010-09-07 11:10:00,54.02,54.03,53.96,53.97,38100.0,26.3058,26.3106,26.2765,26.2814,38100.0
2010-09-07 11:15:00,53.98,53.99,53.95,53.96,36200.0,26.2863,26.2911,26.2717,26.2765,36200.0
2010-09-07 11:20:00,53.96,53.99,53.95,53.98,43200.0,26.2765,26.2911,26.2717,26.2863,43200.0
2010-09-07 11:25:00,53.98,53.99,53.95,53.97,29900.0,26.2863,26.2911,26.2717,26.2814,29900.0
2010-09-07 11:30:00,53.98,54.0,53.92,53.94,48900.0,26.2863,26.296,26.2571,26.2668,48900.0
2010-09-07 11:35:00,53.94,53.95,53.89,53.91,46200.0,26.2668,26.2717,26.2424,26.2522,46200.0
2010-09-07 11:40:00,53.91,53.92,53.84,53.9,50600.0,26.2522,26.2571,26.2181,26.2473,50600.0
2010-09-07 11:45:00,53.9,53.94,53.9,53.92,43400.0,26.2473,26.2668,26.2473,26.2571,43400.0
2010-09-07 11:50:00,53.93,53.93,53.87,53.88,29500.0,26.2619,26.2619,26.2327,26.2376,29500.0
2010-09-07 11:55:00,53.87,53.98,53.87,53.97,44000.0,26.2327,26.2863,26.2327,26.2814,44000.0
2010-09-07 12:00:00,53.98,53.98,53.94,53.97,49100.0,26.2863,26.2863,26.2668,26.2814,49100.0
2010-09-07 12:05:00,53.98,54.0,53.97,53.97,29700.0,26.2863,26.296,26.2814,26.2814,29700.0
2010-09-07 12:10:00,53.97,53.99,53.96,53.97,48600.0,26.2814,26.2911,26.2765,26.2814,48600.0
2010-09-07 12:15:00,53.96,53.99,53.96,53.98,28100.0,26.2765,26.2911,26.2765,26.2863,28100.0
2010-09-07 12:20:00,53.99,54.0,53.94,53.96,48000.0,26.2911,26.296,26.2668,26.2765,48000.0
2010-09-07 12:25:00,53.96,53.99,53.96,53.97,24000.0,26.2765,26.2911,26.2765,26.2814,24000.0
2010-09-07 12:30:00,53.96,53.99,53.92,53.96,51000.0,26.2765,26.2911,26.2571,26.2765,51000.0
2010-09-07 12:35:00,53.96,53.98,53.95,53.97,21400.0,26.2765,26.2863,26.2717,26.2814,21400.0
2010-09-07 12:40:00,53.97,53.99,53.96,53.97,37400.0,26.2814,26.2911,26.2765,26.2814,37400.0
2010-09-07 12:45:00,53.97,53.99,53.96,53.99,29800.0,26.2814,26.2911,26.2765,26.2911,29800.0
2010-09-07 12:50:00,53.99,53.99,53.95,53.97,52800.0,26.2911,26.2911,26.2717,26.2814,52800.0
2010-09-07 12:55:00,53.97,53.98,53.92,53.95,24300.0,26.2814,26.2863,26.2571,26.2717,24300.0
2010-09-07 13:00:00,53.95,53.95,53.9,53.93,49400.0,26.2717,26.2717,26.2473,26.2619,49400.0
2010-09-07 13:05:00,53.93,53.93,53.9,53.92,26100.0,26.2619,26.2619,26.2473,26.2571,26100.0
2010-09-07 13:10:00,53.92,53.92,53.87,53.88,51300.0,26.2571,26.2571,26.2327,26.2376,51300.0
2010-09-07 13:15:00,53.88,53.92,53.87,53.91,48700.0,26.2376,26.2571,26.2327,26.2522,48700.0
2010-09-07 13:20:00,53.91,53.91,53.82,53.83,75800.0,26.2522,26.2522,26.2084,26.2132,75800.0
2010-09-07 13:25:00,53.83,53.88,53.81,53.88,45600.0,26.2132,26.2376,26.2035,26.2376,45600.0
2010-09-07 13:30:00,53.88,53.88,53.84,53.86,62300.0,26.2376,26.2376,26.2181,26.2278,62300.0
2010-09-07 13:35:00,53.86,53.86,53.76,53.77,106300.0,26.2278,26.2278,26.1791,26.184,106300.0
2010-09-07 13:40:00,53.77,53.79,53.71,53.72,87200.0,26.184,26.1938,26.1548,26.1597,87200.0
2010-09-07 13:45:00,53.72,53.74,53.71,53.74,45700.0,26.1597,26.1694,26.1548,26.1694,45700.0
2010-09-07 13:50:00,53.74,53.79,53.74,53.76,50000.0,26.1694,26.1938,26.1694,26.1791,50000.0
2010-09-07 13:55:00,53.77,53.83,53.76,53.78,41100.0,26.184,26.2132,26.1791,26.1889,41100.0
2010-09-07 14:00:00,53.79,53.81,53.78,53.8,42000.0,26.1938,26.2035,26.1889,26.1986,42000.0
2010-09-07 14:05:00,53.81,53.84,53.76,53.77,49400.0,26.2035,26.2181,26.1791,26.184,49400.0
2010-09-07 14:10:00,53.77,53.81,53.76,53.81,60100.0,26.184,26.2035,26.1791,26.2035,60100.0
2010-09-07 14:15:00,53.81,53.85,53.79,53.8,78700.0,26.2035,26.223,26.1938,26.1986,78700.0
2010-09-07 14:20:00,53.81,53.84,53.81,53.83,50500.0,26.2035,26.2181,26.2035,26.2132,50500.0
2010-09-07 14:25:00,53.83,53.84,53.8,53.81,50500.0,26.2132,26.2181,26.1986,26.2035,50500.0
2010-09-07 14:30:00,53.81,53.82,53.79,53.79,59400.0,26.2035,26.2084,26.1938,26.1938,59400.0
2010-09-07 14:35:00,53.79,53.82,53.74,53.74,60800.0,26.1938,26.2084,26.1694,26.1694,60800.0
2010-09-07 14:40:00,53.74,53.74,53.68,53.71,89600.0,26.1694,26.1694,26.1402,26.1548,89600.0
2010-09-07 14:45:00,53.71,53.74,53.7,53.71,21600.0,26.1548,26.1694,26.1499,26.1548,21600.0
2010-09-07 14:50:00,53.71,53.76,53.71,53.72,45000.0,26.1548,26.1791,26.1548,26.1597,45000.0
2010-09-07 14:55:00,53.72,53.73,53.64,53.67,72700.0,26.1597,26.1645,26.1207,26.1353,72700.0
2010-09-07 15:00:00,53.68,53.73,53.62,53.72,93700.0,26.1402,26.1645,26.111,26.1597,93700.0
2010-09-07 15:05:00,53.71,53.72,53.67,53.68,49200.0,26.1548,26.1597,26.1353,26.1402,49200.0
2010-09-07 15:10:00,53.69,53.77,53.68,53.76,42000.0,26.1451,26.184,26.1402,26.1791,42000.0
2010-09-07 15:15:00,53.76,53.8,53.74,53.78,77500.0,26.1791,26.1986,26.1694,26.1889,77500.0
2010-09-07 15:20:00,53.77,53.78,53.7,53.7,68500.0,26.184,26.1889,26.1499,26.1499,68500.0
2010-09-07 15:25:00,53.7,53.74,53.68,53.74,61200.0,26.1499,26.1694,26.1402,26.1694,61200.0
2010-09-07 15:30:00,53.74,53.78,53.71,53.72,81700.0,26.1694,26.1889,26.1548,26.1597,81700.0
2010-09-07 15:35:00,53.72,53.73,53.65,53.66,154100.0,26.1597,26.1645,26.1256,26.1304,154100.0
2010-09-07 15:40:00,53.66,53.67,53.63,53.64,135700.0,26.1304,26.1353,26.1158,26.1207,135700.0
2010-09-07 15:45:00,53.64,53.71,53.63,53.68,135000.0,26.1207,26.1548,26.1158,26.1402,135000.0
2010-09-07 15:50:00,53.69,53.69,53.6,53.62,187000.0,26.1451,26.1451,26.1012,26.111,187000.0
2010-09-07 15:55:00,53.61,53.69,53.57,53.67,246900.0,26.1061,26.1451,26.0866,26.1353,246900.0
2010-09-08 09:30:00,53.61,53.85,53.55,53.63,115800.0,26.1061,26.223,26.0769,26.1158,115800.0
2010-09-08 09:35:00,53.66,53.67,53.5,53.61,59800.0,26.1304,26.1353,26.0525,26.1061,59800.0
2010-09-08 09:40:00,53.61,53.73,53.55,53.73,56500.0,26.1061,26.1645,26.0769,26.1645,56500.0
2010-09-08 09:45:00,53.73,53.79,53.71,53.77,45000.0,26.1645,26.1938,26.1548,26.184,45000.0
2010-09-08 09:50:00,53.77,53.77,53.59,53.71,68200.0,26.184,26.184,26.0964,26.1548,68200.0
2010-09-08 09:55:00,53.7,53.79,53.67,53.75,47800.0,26.1499,26.1938,26.1353,26.1743,47800.0
2010-09-08 10:00:00,53.74,53.76,53.72,53.74,82800.0,26.1694,26.1791,26.1597,26.1694,82800.0
2010-09-08 10:05:00,53.73,53.79,53.69,53.78,87300.0,26.1645,26.1938,26.1451,26.1889,87300.0
2010-09-08 10:10:00,53.77,53.84,53.77,53.82,97400.0,26.184,26.2181,26.184,26.2084,97400.0
2010-09-08 10:15:00,53.81,53.85,53.79,53.82,67700.0,26.2035,26.223,26.1938,26.2084,67700.0
2010-09-08 10:20:00,53.81,53.86,53.78,53.81,113500.0,26.2035,26.2278,26.1889,26.2035,113500.0
2010-09-08 10:25:00,53.81,53.82,53.76,53.76,49200.0,26.2035,26.2084,26.1791,26.1791,49200.0
2010-09-08 10:30:00,53.77,53.79,53.68,53.69,110000.0,26.184,26.1938,26.1402,26.1451,110000.0
2010-09-08 10:35:00,53.7,53.75,53.69,53.75,40200.0,26.1499,26.1743,26.1451,26.1743,40200.0
2010-09-08 10:40:00,53.74,53.77,53.72,53.73,48400.0,26.1694,26.184,26.1597,26.1645,48400.0
2010-09-08 10:45:00,53.73,53.76,53.62,53.62,62400.0,26.1645,26.1791,26.111,26.111,62400.0
2010-09-08 10:50:00,53.63,53.63,53.6,53.62,38600.0,26.1158,26.1158,26.1012,26.111,38600.0
2010-09-08 10:55:00,53.61,53.65,53.59,53.65,29800.0,26.1061,26.1256,26.0964,26.1256,29800.0
2010-09-08 11:00:00,53.66,53.77,53.65,53.75,61300.0,26.1304,26.184,26.1256,26.1743,61300.0
2010-09-08 11:05:00,53.74,53.8,53.71,53.79,47200.0,26.1694,26.1986,26.1548,26.1938,47200.0
2010-09-08 11:10:00,53.8,53.86,53.78,53.86,77100.0,26.1986,26.2278,26.1889,26.2278,77100.0
2010-09-08 11:15:00,53.85,53.86,53.73,53.73,77200.0,26.223,26.2278,26.1645,26.1645,77200.0
2010-09-08 11:20:00,53.73,53.76,53.71,53.72,73200.0,26.1645,26.1791,26.1548,26.1597,73200.0
2010-09-08 11:25:00,53.72,53.75,53.71,53.73,94200.0,26.1597,26.1743,26.1548,26.1645,94200.0
2010-09-08 11:30:00,53.73,53.74,53.69,53.72,47600.0,26.1645,26.1694,26.1451,26.1597,47600.0
2010-09-08 11:35:00,53.72,53.73,53.7,53.71,29300.0,26.1597,26.1645,26.1499,26.1548,29300.0
2010-09-08 11:40:00,53.71,53.72,53.7,53.71,42000.0,26.1548,26.1597,26.1499,26.1548,42000.0
2010-09-08 11:45:00,53.71,53.74,53.71,53.73,54000.0,26.1548,26.1694,26.1548,26.1645,54000.0
2010-09-08 11:50:00,53.73,53.75,53.73,53.74,56400.0,26.1645,26.1743,26.1645,26.1694,56400.0
2010-09-08 11:55:00,53.74,53.8,53.74,53.75,72200.0,26.1694,26.1986,26.1694,26.1743,72200.0
2010-09-08 12:00:00,53.75,53.76,53.73,53.74,37200.0,26.1743,26.1791,26.1645,26.1694,37200.0
2010-09-08 12:05:00,53.73,53.74,53.69,53.74,21900.0,26.1645,26.1694,26.1451,26.1694,21900.0
2010-09-08 12:10:00,53.73,53.73,53.67,53.68,26300.0,26.1645,26.1645,26.1353,26.1402,26300.0
2010-09-08 12:15:00,53.69,53.69,53.66,53.66,22400.0,26.1451,26.1451,26.1304,26.1304,22400.0
2010-09-08 12:20:00,53.67,53.69,53.66,53.67,16500.0,26.1353,26.1451,26.1304,26.1353,16500.0
2010-09-08 12:25:00,53.68,53.68,53.66,53.67,26200.0,26.1402,26.1402,26.1304,26.1353,26200.0
2010-09-08 12:30:00,53.67,53.67,53.58,53.61,42200.0,26.1353,26.1353,26.0915,26.1061,42200.0
2010-09-08 12:35:00,53.61,53.66,53.6,53.65,24100.0,26.1061,26.1304,26.1012,26.1256,24100.0
2010-09-08 12:40:00,53.64,53.71,53.62,53.66,61800.0,26.1207,26.1548,26.111,26.1304,61800.0
2010-09-08 12:45:00,53.65,53.68,53.63,53.63,50500.0,26.1256,26.1402,26.1158,26.1158,50500.0
2010-09-08 12:50:00,53.62,53.63,53.6,53.62,35800.0,26.111,26.1158,26.1012,26.111,35800.0
2010-09-08 12:55:00,53.63,53.65,53.62,53.64,16100.0,26.1158,26.1256,26.111,26.1207,16100.0
2010-09-08 13:00:00,53.64,53.67,53.64,53.65,39400.0,26.1207,26.1353,26.1207,26.1256,39400.0
2010-09-08 13:05:00,53.65,53.67,53.61,53.67,56400.0,26.1256,26.1353,26.1061,26.1353,56400.0
2010-09-08 13:10:00,53.67,53.7,53.66,53.69,49000.0,26.1353,26.1499,26.1304,26.1451,49000.0
2010-09-08 13:15:00,53.7,53.7,53.68,53.68,28600.0,26.1499,26.1499,26.1402,26.1402,28600.0
2010-09-08 13:20:00,53.69,53.7,53.67,53.69,84300.0,26.1451,26.1499,26.1353,26.1451,84300.0
2010-09-08 13:25:00,53.69,53.72,53.66,53.71,39000.0,26.1451,26.1597,26.1304,26.1548,39000.0
2010-09-08 13:30:00,53.71,53.76,53.71,53.75,55800.0,26.1548,26.1791,26.1548,26.1743,55800.0
2010-09-08 13:35:00,53.75,53.76,53.69,53.69,32400.0,26.1743,26.1791,26.1451,26.1451,32400.0
2010-09-08 13:40:00,53.69,53.71,53.54,53.57,79400.0,26.1451,26.1548,26.072,26.0866,79400.0
2010-09-08 13:45:00,53.54,53.54,53.51,53.53,91100.0,26.072,26.072,26.0574,26.0671,91100.0
2010-09-08 13:50:00,53.53,53.53,53.42,53.44,114200.0,26.0671,26.0671,26.0136,26.0233,114200.0
2010-09-08 13:55:00,53.44,53.51,53.4,53.51,53700.0,26.0233,26.0574,26.0038,26.0574,53700.0
2010-09-08 14:00:00,53.5,53.52,53.4,53.48,85900.0,26.0525,26.0623,26.0038,26.0428,85900.0
2010-09-08 14:05:00,53.47,53.53,53.46,53.51,48700.0,26.0379,26.0671,26.0331,26.0574,48700.0
2010-09-08 14:10:00,53.5,53.58,53.5,53.57,55600.0,26.0525,26.0915,26.0525,26.0866,55600.0
2010-09-08 14:15:00,53.57,53.62,53.57,53.62,67900.0,26.0866,26.111,26.0866,26.111,67900.0
2010-09-08 14:20:00,53.61,53.65,53.58,53.65,46900.0,26.1061,26.1256,26.0915,26.1256,46900.0
2010-09-08 14:25:00,53.65,53.71,53.64,53.7,42000.0,26.1256,26.1548,26.1207,26.1499,42000.0
2010-09-08 14:30:00,53.69,53.74,53.69,53.7,93700.0,26.1451,26.1694,26.1451,26.1499,93700.0
2010-09-08 14:35:00,53.71,53.72,53.7,53.71,39100.0,26.1548,26.1597,26.1499,26.1548,39100.0
2010-09-08 14:40:00,53.72,53.75,53.7,53.71,83700.0,26.1597,26.1743,26.1499,26.1548,83700.0
2010-09-08 14:45:00,53.7,53.74,53.7,53.74,28400.0,26.1499,26.1694,26.1499,26.1694,28400.0
2010-09-08 14:50:00,53.74,53.74,53.69,53.69,81100.0,26.1694,26.1694,26.1451,26.1451,81100.0
2010-09-08 14:55:00,53.69,53.7,53.65,53.65,39300.0,26.1451,26.1499,26.1256,26.1256,39300.0
2010-09-08 15:00:00,53.65,53.71,53.64,53.67,114600.0,26.1256,26.1548,26.1207,26.1353,114600.0
2010-09-08 15:05:00,53.66,53.7,53.63,53.64,70200.0,26.1304,26.1499,26.1158,26.1207,70200.0
2010-09-08 15:10:00,53.65,53.65,53.58,53.62,69300.0,26.1256,26.1256,26.0915,26.111,69300.0
2010-09-08 15:15:00,53.61,53.62,53.51,53.51,111800.0,26.1061,26.111,26.0574,26.0574,111800.0
2010-09-08 15:20:00,53.51,53.56,53.48,53.52,111900.0,26.0574,26.0817,26.0428,26.0623,111900.0
2010-09-08 15:25:00,53.53,53.58,53.52,53.54,63000.0,26.0671,26.0915,26.0623,26.072,63000.0
2010-09-08 15:30:00,53.53,53.62,53.52,53.62,126200.0,26.0671,26.111,26.0623,26.111,126200.0
2010-09-08 15:35:00,53.61,53.69,53.57,53.64,123100.0,26.1061,26.1451,26.0866,26.1207,123100.0
2010-09-08 15:40:00,53.64,53.65,53.53,53.54,100100.0,26.1207,26.1256,26.0671,26.072,100100.0
2010-09-08 15:45:00,53.54,53.6,53.53,53.58,131700.0,26.072,26.1012,26.0671,26.0915,131700.0
2010-09-08 15:50:00,53.58,53.66,53.56,53.65,152100.0,26.0915,26.1304,26.0817,26.1256,152100.0
2010-09-08 15:55:00,53.65,53.65,53.55,53.65,298000.0,26.1256,26.1256,26.0769,26.1256,298000.0
2010-09-09 09:30:00,53.68,53.97,53.68,53.91,113600.0,26.1402,26.2814,26.1402,26.2522,113600.0
2010-09-09 09:35:00,53.91,53.91,53.66,53.79,109200.0,26.2522,26.2522,26.1304,26.1938,109200.0
2010-09-09 09:40:00,53.78,53.79,53.56,53.58,87200.0,26.1889,26.1938,26.0817,26.0915,87200.0
2010-09-09 09:45:00,53.57,53.66,53.48,53.51,94100.0,26.0866,26.1304,26.0428,26.0574,94100.0
2010-09-09 09:50:00,53.5,53.56,53.48,53.49,80000.0,26.0525,26.0817,26.0428,26.0477,80000.0
2010-09-09 09:55:00,53.49,53.53,53.48,53.53,69800.0,26.0477,26.0671,26.0428,26.0671,69800.0
2010-09-09 10:00:00,53.53,53.53,53.48,53.48,75000.0,26.0671,26.0671,26.0428,26.0428,75000.0
2010-09-09 10:05:00,53.48,53.5,53.4,53.41,111600.0,26.0428,26.0525,26.0038,26.0087,111600.0
2010-09-09 10:10:00,53.4,53.41,53.32,53.34,65600.0,26.0038,26.0087,25.9649,25.9746,65600.0
2010-09-09 10:15:00,53.33,53.36,53.22,53.29,90900.0,25.9697,25.9844,25.9162,25.9503,90900.0
2010-09-09 10:20:00,53.28,53.31,53.27,53.31,50900.0,25.9454,25.96,25.9405,25.96,50900.0
2010-09-09 10:25:00,53.3,53.34,53.29,53.33,46400.0,25.9551,25.9746,25.9503,25.9697,46400.0
2010-09-09 10:30:00,53.33,53.37,53.33,53.36,63600.0,25.9697,25.9892,25.9697,25.9844,63600.0
2010-09-09 10:35:00,53.35,53.36,53.27,53.3,70600.0,25.9795,25.9844,25.9405,25.9551,70600.0
2010-09-09 10:40:00,53.29,53.37,53.28,53.37,78900.0,25.9503,25.9892,25.9454,25.9892,78900.0
2010-09-09 10:45:00,53.37,53.46,53.37,53.44,87500.0,25.9892,26.0331,25.9892,26.0233,87500.0
2010-09-09 10:50:00,53.44,53.45,53.42,53.43,65400.0,26.0233,26.0282,26.0136,26.0184,65400.0
2010-09-09 10:55:00,53.43,53.47,53.43,53.44,56100.0,26.0184,26.0379,26.0184,26.0233,56100.0
2010-09-09 11:00:00,53.44,53.5,53.44,53.47,82900.0,26.0233,26.0525,26.0233,26.0379,82900.0
2010-09-09 11:05:00,53.47,53.49,53.45,53.47,49300.0,26.0379,26.0477,26.0282,26.0379,49300.0
2010-09-09 11:10:00,53.47,53.56,53.47,53.55,77700.0,26.0379,26.0817,26.0379,26.0769,77700.0
2010-09-09 11:15:00,53.56,53.6,53.54,53.56,64300.0,26.0817,26.1012,26.072,26.0817,64300.0
2010-09-09 11:20:00,53.55,53.6,53.53,53.59,38900.0,26.0769,26.1012,26.0671,26.0964,38900.0
2010-09-09 11:25:00,53.59,53.6,53.5,53.5,62300.0,26.0964,26.1012,26.0525,26.0525,62300.0
2010-09-09 11:30:00,53.5,53.51,53.48,53.5,43000.0,26.0525,26.0574,26.0428,26.0525,43000.0
2010-09-09 11:35:00,53.49,53.5,53.46,53.48,49900.0,26.0477,26.0525,26.0331,26.0428,49900.0
2010-09-09 11:40:00,53.49,53.5,53.48,53.49,24600.0,26.0477,26.0525,26.0428,26.0477,24600.0
2010-09-09 11:45:00,53.49,53.54,53.48,53.52,43800.0,26.0477,26.072,26.0428,26.0623,43800.0
2010-09-09 11:50:00,53.52,53.55,53.51,53.52,84400.0,26.0623,26.0769,26.0574,26.0623,84400.0
2010-09-09 11:55:00,53.52,53.55,53.48,53.49,47100.0,26.0623,26.0769,26.0428,26.0477,47100.0
2010-09-09 12:00:00,53.49,53.53,53.47,53.53,52500.0,26.0477,26.0671,26.0379,26.0671,52500.0
2010-09-09 12:05:00,53.53,53.53,53.48,53.48,41200.0,26.0671,26.0671,26.0428,26.0428,41200.0
2010-09-09 12:10:00,53.47,53.5,53.47,53.49,35400.0,26.0379,26.0525,26.0379,26.0477,35400.0
2010-09-09 12:15:00,53.49,53.5,53.47,53.49,46400.0,26.0477,26.0525,26.0379,26.0477,46400.0
2010-09-09 12:20:00,53.49,53.51,53.49,53.51,39700.0,26.0477,26.0574,26.0477,26.0574,39700.0
2010-09-09 12:25:00,53.5,53.51,53.43,53.43,56900.0,26.0525,26.0574,26.0184,26.0184,56900.0
2010-09-09 12:30:00,53.44,53.53,53.44,53.48,143400.0,26.0233,26.0671,26.0233,26.0428,143400.0
2010-09-09 12:35:00,53.48,53.5,53.43,53.49,40400.0,26.0428,26.0525,26.0184,26.0477,40400.0
2010-09-09 12:40:00,53.5,53.51,53.47,53.47,39700.0,26.0525,26.0574,26.0379,26.0379,39700.0
2010-09-09 12:45:00,53.47,53.51,53.44,53.49,52600.0,26.0379,26.0574,26.0233,26.0477,52600.0
2010-09-09 12:50:00,53.49,53.54,53.47,53.53,41200.0,26.0477,26.072,26.0379,26.0671,41200.0
2010-09-09 12:55:00,53.54,53.54,53.44,53.45,78600.0,26.072,26.072,26.0233,26.0282,78600.0
2010-09-09 13:00:00,53.45,53.51,53.44,53.5,76400.0,26.0282,26.0574,26.0233,26.0525,76400.0
2010-09-09 13:05:00,53.5,53.5,53.46,53.5,32700.0,26.0525,26.0525,26.0331,26.0525,32700.0
2010-09-09 13:10:00,53.49,53.5,53.48,53.5,114200.0,26.0477,26.0525,26.0428,26.0525,114200.0
2010-09-09 13:15:00,53.5,53.54,53.49,53.52,115600.0,26.0525,26.072,26.0477,26.0623,115600.0
2010-09-09 13:20:00,53.53,53.53,53.49,53.5,27800.0,26.0671,26.0671,26.0477,26.0525,27800.0
2010-09-09 13:25:00,53.5,53.5,53.48,53.49,29000.0,26.0525,26.0525,26.0428,26.0477,29000.0
2010-09-09 13:30:00,53.49,53.54,53.48,53.54,65500.0,26.0477,26.072,26.0428,26.072,65500.0
2010-09-09 13:35:00,53.54,53.58,53.53,53.57,48500.0,26.072,26.0915,26.0671,26.0866,48500.0
2010-09-09 13:40:00,53.56,53.56,53.55,53.55,46900.0,26.0817,26.0817,26.0769,26.0769,46900.0
2010-09-09 13:45:00,53.54,53.58,53.52,53.53,47700.0,26.072,26.0915,26.0623,26.0671,47700.0
2010-09-09 13:50:00,53.54,53.57,53.49,53.55,115000.0,26.072,26.0866,26.0477,26.0769,115000.0
2010-09-09 13:55:00,53.55,53.55,53.44,53.5,73600.0,26.0769,26.0769,26.0233,26.0525,73600.0
2010-09-09 14:00:00,53.5,53.58,53.5,53.58,80000.0,26.0525,26.0915,26.0525,26.0915,80000.0
2010-09-09 14:05:00,53.58,53.58,53.54,53.56,31100.0,26.0915,26.0915,26.072,26.0817,31100.0
2010-09-09 14:10:00,53.55,53.56,53.52,53.55,39400.0,26.0769,26.0817,26.0623,26.0769,39400.0
2010-09-09 14:15:00,53.54,53.56,53.53,53.55,45400.0,26.072,26.0817,26.0671,26.0769,45400.0
2010-09-09 14:20:00,53.54,53.55,53.52,53.52,53000.0,26.072,26.0769,26.0623,26.0623,53000.0
2010-09-09 14:25:00,53.53,53.56,53.51,53.52,94600.0,26.0671,26.0817,26.0574,26.0623,94600.0
2010-09-09 14:30:00,53.52,53.6,53.51,53.6,71500.0,26.0623,26.1012,26.0574,26.1012,71500.0
2010-09-09 14:35:00,53.6,53.61,53.53,53.53,62900.0,26.1012,26.1061,26.0671,26.0671,62900.0
2010-09-09 14:40:00,53.54,53.6,53.54,53.6,49500.0,26.072,26.1012,26.072,26.1012,49500.0
2010-09-09 14:45:00,53.59,53.6,53.59,53.6,18500.0,26.0964,26.1012,26.0964,26.1012,18500.0
2010-09-09 14:50:00,53.6,53.61,53.55,53.6,114200.0,26.1012,26.1061,26.0769,26.1012,114200.0
2010-09-09 14:55:00,53.61,53.65,53.6,53.65,67300.0,26.1061,26.1256,26.1012,26.1256,67300.0
2010-09-09 15:00:00,53.65,53.67,53.64,53.65,57900.0,26.1256,26.1353,26.1207,26.1256,57900.0
2010-09-09 15:05:00,53.65,53.66,53.6,53.62,62900.0,26.1256,26.1304,26.1012,26.111,62900.0
2010-09-09 15:10:00,53.61,53.66,53.6,53.65,55200.0,26.1061,26.1304,26.1012,26.1256,55200.0
2010-09-09 15:15:00,53.66,53.7,53.65,53.68,73000.0,26.1304,26.1499,26.1256,26.1402,73000.0
2010-09-09 15:20:00,53.68,53.7,53.67,53.69,56300.0,26.1402,26.1499,26.1353,26.1451,56300.0
2010-09-09 15:25:00,53.69,53.74,53.67,53.73,78700.0,26.1451,26.1694,26.1353,26.1645,78700.0
2010-09-09 15:30:00,53.73,53.75,53.7,53.75,83000.0,26.1645,26.1743,26.1499,26.1743,83000.0
2010-09-09 15:35:00,53.75,53.81,53.74,53.81,90800.0,26.1743,26.2035,26.1694,26.2035,90800.0
2010-09-09 15:40:00,53.8,53.83,53.76,53.79,88100.0,26.1986,26.2132,26.1791,26.1938,88100.0
2010-09-09 15:45:00,53.78,53.79,53.72,53.77,125600.0,26.1889,26.1938,26.1597,26.184,125600.0
2010-09-09 15:50:00,53.76,53.79,53.72,53.73,129200.0,26.1791,26.1938,26.1597,26.1645,129200.0
2010-09-09 15:55:00,53.73,53.76,53.72,53.75,192800.0,26.1645,26.1791,26.1597,26.1743,192800.0
2010-09-10 09:30:00,53.87,53.98,53.86,53.86,129400.0,26.2327,26.2863,26.2278,26.2278,129400.0
2010-09-10 09:35:00,53.88,53.93,53.81,53.82,49500.0,26.2376,26.2619,26.2035,26.2084,49500.0
2010-09-10 09:40:00,53.83,53.95,53.81,53.92,72900.0,26.2132,26.2717,26.2035,26.2571,72900.0
2010-09-10 09:45:00,53.91,53.98,53.9,53.94,46900.0,26.2522,26.2863,26.2473,26.2668,46900.0
2010-09-10 09:50:00,53.93,54.03,53.92,54.01,129200.0,26.2619,26.3106,26.2571,26.3009,129200.0
2010-09-10 09:55:00,54.0,54.11,54.0,54.04,75200.0,26.296,26.3496,26.296,26.3155,75200.0
2010-09-10 10:00:00,54.05,54.14,54.01,54.12,54200.0,26.3204,26.3642,26.3009,26.3544,54200.0
2010-09-10 10:05:00,54.12,54.12,54.02,54.07,42900.0,26.3544,26.3544,26.3058,26.3301,42900.0
2010-09-10 10:10:00,54.07,54.15,54.07,54.13,39200.0,26.3301,26.3691,26.3301,26.3593,39200.0
2010-09-10 10:15:00,54.13,54.19,54.06,54.14,92300.0,26.3593,26.3885,26.3252,26.3642,92300.0
2010-09-10 10:20:00,54.14,54.2,54.1,54.11,89200.0,26.3642,26.3934,26.3447,26.3496,89200.0
2010-09-10 10:25:00,54.11,54.2,54.09,54.17,73800.0,26.3496,26.3934,26.3398,26.3788,73800.0
2010-09-10 10:30:00,54.17,54.23,54.15,54.17,48400.0,26.3788,26.408,26.3691,26.3788,48400.0
2010-09-10 10:35:00,54.16,54.19,54.14,54.16,55300.0,26.3739,26.3885,26.3642,26.3739,55300.0
2010-09-10 10:40:00,54.15,54.17,54.09,54.1,49900.0,26.3691,26.3788,26.3398,26.3447,49900.0
2010-09-10 10:45:00,54.08,54.08,54.04,54.08,42100.0,26.335,26.335,26.3155,26.335,42100.0
2010-09-10 10:50:00,54.08,54.17,54.08,54.15,87000.0,26.335,26.3788,26.335,26.3691,87000.0
2010-09-10 10:55:00,54.15,54.23,54.13,54.22,69200.0,26.3691,26.408,26.3593,26.4031,69200.0
2010-09-10 11:00:00,54.22,54.23,54.16,54.22,38800.0,26.4031,26.408,26.3739,26.4031,38800.0
2010-09-10 11:05:00,54.22,54.25,54.16,54.25,94200.0,26.4031,26.4178,26.3739,26.4178,94200.0
2010-09-10 11:10:00,54.25,54.25,54.23,54.24,45400.0,26.4178,26.4178,26.408,26.4129,45400.0
2010-09-10 11:15:00,54.23,54.28,54.17,54.28,122500.0,26.408,26.4324,26.3788,26.4324,122500.0
2010-09-10 11:20:00,54.29,54.33,54.28,54.32,32800.0,26.4372,26.4567,26.4324,26.4518,32800.0
2010-09-10 11:25:00,54.33,54.45,54.32,54.42,203100.0,26.4567,26.5151,26.4518,26.5005,203100.0
2010-09-10 11:30:00,54.42,54.49,54.41,54.47,108000.0,26.5005,26.5346,26.4957,26.5249,108000.0
2010-09-10 11:35:00,54.48,54.48,54.42,54.46,127400.0,26.5298,26.5298,26.5005,26.52,127400.0
2010-09-10 11:40:00,54.46,54.47,54.43,54.44,36400.0,26.52,26.5249,26.5054,26.5103,36400.0
2010-09-10 11:45:00,54.44,54.47,54.44,54.45,47500.0,26.5103,26.5249,26.5103,26.5151,47500.0
2010-09-10 11:50:00,54.45,54.47,54.43,54.46,62800.0,26.5151,26.5249,26.5054,26.52,62800.0
2010-09-10 11:55:00,54.46,54.49,54.44,54.48,145200.0,26.52,26.5346,26.5103,26.5298,145200.0
2010-09-10 12:00:00,54.49,54.59,54.47,54.58,208700.0,26.5346,26.5833,26.5249,26.5785,208700.0
2010-09-10 12:05:00,54.58,54.64,54.58,54.62,111000.0,26.5785,26.6077,26.5785,26.5979,111000.0
2010-09-10 12:10:00,54.62,54.64,54.59,54.63,62700.0,26.5979,26.6077,26.5833,26.6028,62700.0
2010-09-10 12:15:00,54.63,54.68,54.57,54.59,154000.0,26.6028,26.6271,26.5736,26.5833,154000.0
2010-09-10 12:20:00,54.6,54.64,54.59,54.63,39300.0,26.5882,26.6077,26.5833,26.6028,39300.0
2010-09-10 12:25:00,54.63,54.69,54.62,54.68,62800.0,26.6028,26.632,26.5979,26.6271,62800.0
2010-09-10 12:30:00,54.67,54.68,54.6,54.67,108700.0,26.6223,26.6271,26.5882,26.6223,108700.0
2010-09-10 12:35:00,54.67,54.68,54.65,54.65,42300.0,26.6223,26.6271,26.6125,26.6125,42300.0
2010-09-10 12:40:00,54.65,54.75,54.65,54.71,100300.0,26.6125,26.6612,26.6125,26.6418,100300.0
2010-09-10 12:45:00,54.71,54.75,54.69,54.74,86600.0,26.6418,26.6612,26.632,26.6564,86600.0
2010-09-10 12:50:00,54.74,54.8,54.72,54.78,87500.0,26.6564,26.6856,26.6466,26.6758,87500.0
2010-09-10 12:55:00,54.77,54.86,54.76,54.85,58200.0,26.671,26.7148,26.6661,26.7099,58200.0
2010-09-10 13:00:00,54.85,54.86,54.8,54.86,107200.0,26.7099,26.7148,26.6856,26.7148,107200.0
2010-09-10 13:05:00,54.86,54.87,54.83,54.85,77600.0,26.7148,26.7197,26.7002,26.7099,77600.0
2010-09-10 13:10:00,54.85,54.86,54.77,54.79,61800.0,26.7099,26.7148,26.671,26.6807,61800.0
2010-09-10 13:15:00,54.78,54.8,54.74,54.76,38800.0,26.6758,26.6856,26.6564,26.6661,38800.0
2010-09-10 13:20:00,54.76,54.76,54.69,54.71,56900.0,26.6661,26.6661,26.632,26.6418,56900.0
2010-09-10 13:25:00,54.7,54.78,54.7,54.75,48700.0,26.6369,26.6758,26.6369,26.6612,48700.0
2010-09-10 13:30:00,54.75,54.75,54.69,54.7,77500.0,26.6612,26.6612,26.632,26.6369,77500.0
2010-09-10 13:35:00,54.7,54.76,54.69,54.75,98400.0,26.6369,26.6661,26.632,26.6612,98400.0
2010-09-10 13:40:00,54.76,54.83,54.75,54.8,42400.0,26.6661,26.7002,26.6612,26.6856,42400.0
2010-09-10 13:45:00,54.79,54.79,54.74,54.78,62900.0,26.6807,26.6807,26.6564,26.6758,62900.0
2010-09-10 13:50:00,54.78,54.8,54.75,54.79,25000.0,26.6758,26.6856,26.6612,26.6807,25000.0
2010-09-10 13:55:00,54.79,54.85,54.78,54.85,29000.0,26.6807,26.7099,26.6758,26.7099,29000.0
2010-09-10 14:00:00,54.84,54.86,54.78,54.86,99800.0,26.7051,26.7148,26.6758,26.7148,99800.0
2010-09-10 14:05:00,54.86,54.86,54.78,54.78,40500.0,26.7148,26.7148,26.6758,26.6758,40500.0
2010-09-10 14:10:00,54.79,54.79,54.76,54.77,25300.0,26.6807,26.6807,26.6661,26.671,25300.0
2010-09-10 14:15:00,54.76,54.76,54.71,54.72,34000.0,26.6661,26.6661,26.6418,26.6466,34000.0
2010-09-10 14:20:00,54.72,54.72,54.68,54.69,32900.0,26.6466,26.6466,26.6271,26.632,32900.0
2010-09-10 14:25:00,54.69,54.7,54.62,54.65,175600.0,26.632,26.6369,26.5979,26.6125,175600.0
2010-09-10 14:30:00,54.65,54.65,54.56,54.59,70500.0,26.6125,26.6125,26.5687,26.5833,70500.0
2010-09-10 14:35:00,54.6,54.62,54.58,54.59,55500.0,26.5882,26.5979,26.5785,26.5833,55500.0
2010-09-10 14:40:00,54.6,54.62,54.57,54.6,82400.0,26.5882,26.5979,26.5736,26.5882,82400.0
2010-09-10 14:45:00,54.6,54.62,54.55,54.6,57800.0,26.5882,26.5979,26.5638,26.5882,57800.0
2010-09-10 14:50:00,54.61,54.66,54.6,54.66,28200.0,26.5931,26.6174,26.5882,26.6174,28200.0
2010-09-10 14:55:00,54.66,54.67,54.59,54.6,75300.0,26.6174,26.6223,26.5833,26.5882,75300.0
2010-09-10 15:00:00,54.6,54.61,54.58,54.59,40000.0,26.5882,26.5931,26.5785,26.5833,40000.0
2010-09-10 15:05:00,54.6,54.69,54.59,54.66,72500.0,26.5882,26.632,26.5833,26.6174,72500.0
2010-09-10 15:10:00,54.66,54.71,54.66,54.67,43200.0,26.6174,26.6418,26.6174,26.6223,43200.0
2010-09-10 15:15:00,54.67,54.73,54.67,54.7,49000.0,26.6223,26.6515,26.6223,26.6369,49000.0
2010-09-10 15:20:00,54.7,54.72,54.69,54.72,61200.0,26.6369,26.6466,26.632,26.6466,61200.0
2010-09-10 15:25:00,54.71,54.76,54.69,54.69,114600.0,26.6418,26.6661,26.632,26.632,114600.0
2010-09-10 15:30:00,54.69,54.74,54.69,54.73,69500.0,26.632,26.6564,26.632,26.6515,69500.0
2010-09-10 15:35:00,54.72,54.75,54.69,54.74,53900.0,26.6466,26.6612,26.632,26.6564,53900.0
2010-09-10 15:40:00,54.74,54.75,54.69,54.7,81800.0,26.6564,26.6612,26.632,26.6369,81800.0
2010-09-10 15:45:00,54.7,54.7,54.64,54.65,194200.0,26.6369,26.6369,26.6077,26.6125,194200.0
2010-09-10 15:50:00,54.65,54.66,54.63,54.63,180200.0,26.6125,26.6174,26.6028,26.6028,180200.0
2010-09-10 15:55:00,54.64,54.65,54.56,54.64,342500.0,26.6077,26.6125,26.5687,26.6077,342500.0
2010-09-13 09:30:00,54.94,54.99,54.8,54.82,204500.0,26.7538,26.7781,26.6856,26.6953,204500.0
2010-09-13 09:35:00,54.83,54.85,54.68,54.74,148200.0,26.7002,26.7099,26.6271,26.6564,148200.0
2010-09-13 09:40:00,54.73,54.74,54.59,54.62,109100.0,26.6515,26.6564,26.5833,26.5979,109100.0
2010-09-13 09:45:00,54.61,54.69,54.39,54.49,232200.0,26.5931,26.632,26.4859,26.5346,232200.0
2010-09-13 09:50:00,54.5,54.5,54.32,54.44,208900.0,26.5395,26.5395,26.4518,26.5103,208900.0
2010-09-13 09:55:00,54.43,54.59,54.43,54.58,96700.0,26.5054,26.5833,26.5054,26.5785,96700.0
2010-09-13 10:00:00,54.58,54.68,54.58,54.63,145500.0,26.5785,26.6271,26.5785,26.6028,145500.0
2010-09-13 10:05:00,54.63,54.66,54.57,54.59,86700.0,26.6028,26.6174,26.5736,26.5833,86700.0
2010-09-13 10:10:00,54.59,54.6,54.55,54.56,91300.0,26.5833,26.5882,26.5638,26.5687,91300.0
2010-09-13 10:15:00,54.56,54.6,54.52,54.53,65000.0,26.5687,26.5882,26.5492,26.5541,65000.0
2010-09-13 10:20:00,54.54,54.66,54.53,54.6,104400.0,26.559,26.6174,26.5541,26.5882,104400.0
2010-09-13 10:25:00,54.6,54.6,54.46,54.47,101400.0,26.5882,26.5882,26.52,26.5249,101400.0
2010-09-13 10:30:00,54.47,54.61,54.47,54.61,88200.0,26.5249,26.5931,26.5249,26.5931,88200.0
2010-09-13 10:35:00,54.62,54.68,54.55,54.63,67600.0,26.5979,26.6271,26.5638,26.6028,67600.0
2010-09-13 10:40:00,54.63,54.69,54.61,54.64,80300.0,26.6028,26.632,26.5931,26.6077,80300.0
2010-09-13 10:45:00,54.65,54.75,54.64,54.75,61700.0,26.6125,26.6612,26.6077,26.6612,61700.0
2010-09-13 10:50:00,54.75,54.75,54.64,54.67,52400.0,26.6612,26.6612,26.6077,26.6223,52400.0
2010-09-13 10:55:00,54.67,54.68,54.62,54.63,41900.0,26.6223,26.6271,26.5979,26.6028,41900.0
2010-09-13 11:00:00,54.63,54.66,54.62,54.66,45000.0,26.6028,26.6174,26.5979,26.6174,45000.0
2010-09-13 11:05:00,54.67,54.69,54.63,54.66,28600.0,26.6223,26.632,26.6028,26.6174,28600.0
2010-09-13 11:10:00,54.67,54.67,54.61,54.63,21700.0,26.6223,26.6223,26.5931,26.6028,21700.0
2010-09-13 11:15:00,54.64,54.72,54.63,54.69,81900.0,26.6077,26.6466,26.6028,26.632,81900.0
2010-09-13 11:20:00,54.68,54.7,54.66,54.67,25700.0,26.6271,26.6369,26.6174,26.6223,25700.0
2010-09-13 11:25:00,54.68,54.73,54.67,54.72,41300.0,26.6271,26.6515,26.6223,26.6466,41300.0
2010-09-13 11:30:00,54.72,54.78,54.72,54.76,63200.0,26.6466,26.6758,26.6466,26.6661,63200.0
2010-09-13 11:35:00,54.77,54.78,54.74,54.77,72500.0,26.671,26.6758,26.6564,26.671,72500.0
2010-09-13 11:40:00,54.78,54.78,54.75,54.75,43000.0,26.6758,26.6758,26.6612,26.6612,43000.0
2010-09-13 11:45:00,54.76,54.85,54.75,54.79,66900.0,26.6661,26.7099,26.6612,26.6807,66900.0
2010-09-13 11:50:00,54.79,54.8,54.74,54.77,54800.0,26.6807,26.6856,26.6564,26.671,54800.0
2010-09-13 11:55:00,54.77,54.85,54.77,54.83,60100.0,26.671,26.7099,26.671,26.7002,60100.0
2010-09-13 12:00:00,54.83,54.84,54.76,54.76,39700.0,26.7002,26.7051,26.6661,26.6661,39700.0
2010-09-13 12:05:00,54.76,54.76,54.68,54.72,40200.0,26.6661,26.6661,26.6271,26.6466,40200.0
2010-09-13 12:10:00,54.73,54.75,54.72,54.74,26700.0,26.6515,26.6612,26.6466,26.6564,26700.0
2010-09-13 12:15:00,54.74,54.74,54.66,54.72,31200.0,26.6564,26.6564,26.6174,26.6466,31200.0
2010-09-13 12:20:00,54.72,54.72,54.58,54.64,61300.0,26.6466,26.6466,26.5785,26.6077,61300.0
2010-09-13 12:25:00,54.64,54.66,54.62,54.65,28000.0,26.6077,26.6174,26.5979,26.6125,28000.0
2010-09-13 12:30:00,54.65,54.7,54.65,54.7,53700.0,26.6125,26.6369,26.6125,26.6369,53700.0
2010-09-13 12:35:00,54.69,54.75,54.69,54.69,37100.0,26.632,26.6612,26.632,26.632,37100.0
2010-09-13 12:40:00,54.69,54.74,54.67,54.74,44300.0,26.632,26.6564,26.6223,26.6564,44300.0
2010-09-13 12:45:00,54.74,54.74,54.71,54.74,35000.0,26.6564,26.6564,26.6418,26.6564,35000.0
2010-09-13 12:50:00,54.74,54.76,54.66,54.66,49800.0,26.6564,26.6661,26.6174,26.6174,49800.0
2010-09-13 12:55:00,54.66,54.72,54.65,54.7,31200.0,26.6174,26.6466,26.6125,26.6369,31200.0
2010-09-13 13:00:00,54.71,54.73,54.63,54.63,31900.0,26.6418,26.6515,26.6028,26.6028,31900.0
2010-09-13 13:05:00,54.63,54.63,54.56,54.56,27600.0,26.6028,26.6028,26.5687,26.5687,27600.0
2010-09-13 13:10:00,54.56,54.57,54.56,54.57,14200.0,26.5687,26.5736,26.5687,26.5736,14200.0
2010-09-13 13:15:00,54.56,54.56,54.51,54.56,32800.0,26.5687,26.5687,26.5444,26.5687,32800.0
2010-09-13 13:20:00,54.57,54.65,54.57,54.62,27600.0,26.5736,26.6125,26.5736,26.5979,27600.0
2010-09-13 13:25:00,54.62,54.7,54.62,54.68,45700.0,26.5979,26.6369,26.5979,26.6271,45700.0
2010-09-13 13:30:00,54.68,54.69,54.66,54.66,21600.0,26.6271,26.632,26.6174,26.6174,21600.0
2010-09-13 13:35:00,54.65,54.66,54.63,54.63,23400.0,26.6125,26.6174,26.6028,26.6028,23400.0
2010-09-13 13:40:00,54.64,54.65,54.6,54.64,25400.0,26.6077,26.6125,26.5882,26.6077,25400.0
2010-09-13 13:45:00,54.63,54.7,54.63,54.67,34000.0,26.6028,26.6369,26.6028,26.6223,34000.0
2010-09-13 13:50:00,54.68,54.7,54.65,54.69,27200.0,26.6271,26.6369,26.6125,26.632,27200.0
2010-09-13 13:55:00,54.69,54.7,54.66,54.67,20600.0,26.632,26.6369,26.6174,26.6223,20600.0
2010-09-13 14:00:00,54.66,54.67,54.58,54.62,38000.0,26.6174,26.6223,26.5785,26.5979,38000.0
2010-09-13 14:05:00,54.62,54.63,54.58,54.63,29200.0,26.5979,26.6028,26.5785,26.6028,29200.0
2010-09-13 14:10:00,54.62,54.64,54.59,54.59,29100.0,26.5979,26.6077,26.5833,26.5833,29100.0
2010-09-13 14:15:00,54.59,54.61,54.59,54.61,15400.0,26.5833,26.5931,26.5833,26.5931,15400.0
2010-09-13 14:20:00,54.6,54.64,54.58,54.61,40800.0,26.5882,26.6077,26.5785,26.5931,40800.0
2010-09-13 14:25:00,54.62,54.71,54.61,54.7,31900.0,26.5979,26.6418,26.5931,26.6369,31900.0
2010-09-13 14:30:00,54.7,54.74,54.7,54.71,47800.0,26.6369,26.6564,26.6369,26.6418,47800.0
2010-09-13 14:35:00,54.7,54.72,54.69,54.69,27600.0,26.6369,26.6466,26.632,26.632,27600.0
2010-09-13 14:40:00,54.69,54.73,54.68,54.72,43600.0,26.632,26.6515,26.6271,26.6466,43600.0
2010-09-13 14:45:00,54.72,54.75,54.71,54.73,45700.0,26.6466,26.6612,26.6418,26.6515,45700.0
2010-09-13 14:50:00,54.73,54.76,54.73,54.73,37200.0,26.6515,26.6661,26.6515,26.6515,37200.0
2010-09-13 14:55:00,54.73,54.74,54.71,54.74,27600.0,26.6515,26.6564,26.6418,26.6564,27600.0
2010-09-13 15:00:00,54.74,54.75,54.72,54.72,43400.0,26.6564,26.6612,26.6466,26.6466,43400.0
2010-09-13 15:05:00,54.73,54.73,54.69,54.69,28900.0,26.6515,26.6515,26.632,26.632,28900.0
2010-09-13 15:10:00,54.69,54.69,54.67,54.68,46400.0,26.632,26.632,26.6223,26.6271,46400.0
2010-09-13 15:15:00,54.68,54.75,54.68,54.75,61000.0,26.6271,26.6612,26.6271,26.6612,61000.0
2010-09-13 15:20:00,54.76,54.79,54.75,54.78,80500.0,26.6661,26.6807,26.6612,26.6758,80500.0
2010-09-13 15:25:00,54.79,54.8,54.7,54.74,97700.0,26.6807,26.6856,26.6369,26.6564,97700.0
2010-09-13 15:30:00,54.74,54.74,54.7,54.72,52700.0,26.6564,26.6564,26.6369,26.6466,52700.0
2010-09-13 15:35:00,54.72,54.85,54.72,54.84,146200.0,26.6466,26.7099,26.6466,26.7051,146200.0
2010-09-13 15:40:00,54.83,54.86,54.78,54.78,121500.0,26.7002,26.7148,26.6758,26.6758,121500.0
2010-09-13 15:45:00,54.78,54.78,54.71,54.77,96600.0,26.6758,26.6758,26.6418,26.671,96600.0
2010-09-13 15:50:00,54.77,54.81,54.75,54.81,102000.0,26.671,26.6905,26.6612,26.6905,102000.0
2010-09-13 15:55:00,54.81,54.81,54.75,54.79,266500.0,26.6905,26.6905,26.6612,26.6807,266500.0
2010-09-14 09:30:00,54.55,54.75,54.54,54.6,115600.0,26.5638,26.6612,26.559,26.5882,115600.0
2010-09-14 09:35:00,54.6,54.67,54.53,54.55,105600.0,26.5882,26.6223,26.5541,26.5638,105600.0
2010-09-14 09:40:00,54.55,54.55,54.4,54.4,125800.0,26.5638,26.5638,26.4908,26.4908,125800.0
2010-09-14 09:45:00,54.4,54.42,54.26,54.31,149700.0,26.4908,26.5005,26.4226,26.447,149700.0
2010-09-14 09:50:00,54.31,54.4,54.3,54.37,84300.0,26.447,26.4908,26.4421,26.4762,84300.0
2010-09-14 09:55:00,54.36,54.4,54.36,54.39,71700.0,26.4713,26.4908,26.4713,26.4859,71700.0
2010-09-14 10:00:00,54.4,54.49,54.38,54.49,111800.0,26.4908,26.5346,26.4811,26.5346,111800.0
2010-09-14 10:05:00,54.49,54.59,54.48,54.53,119200.0,26.5346,26.5833,26.5298,26.5541,119200.0
2010-09-14 10:10:00,54.53,54.57,54.46,54.47,46800.0,26.5541,26.5736,26.52,26.5249,46800.0
2010-09-14 10:15:00,54.47,54.47,54.42,54.42,31500.0,26.5249,26.5249,26.5005,26.5005,31500.0
2010-09-14 10:20:00,54.42,54.47,54.39,54.39,57700.0,26.5005,26.5249,26.4859,26.4859,57700.0
2010-09-14 10:25:00,54.39,54.45,54.37,54.44,45600.0,26.4859,26.5151,26.4762,26.5103,45600.0
2010-09-14 10:30:00,54.44,54.44,54.41,54.44,41200.0,26.5103,26.5103,26.4957,26.5103,41200.0
2010-09-14 10:35:00,54.44,54.49,54.42,54.43,38900.0,26.5103,26.5346,26.5005,26.5054,38900.0
2010-09-14 10:40:00,54.42,54.44,54.41,54.42,68200.0,26.5005,26.5103,26.4957,26.5005,68200.0
2010-09-14 10:45:00,54.42,54.5,54.4,54.47,99900.0,26.5005,26.5395,26.4908,26.5249,99900.0
2010-09-14 10:50:00,54.47,54.52,54.46,54.51,110000.0,26.5249,26.5492,26.52,26.5444,110000.0
2010-09-14 10:55:00,54.51,54.58,54.49,54.58,62700.0,26.5444,26.5785,26.5346,26.5785,62700.0
2010-09-14 11:00:00,54.58,54.6,54.55,54.55,44200.0,26.5785,26.5882,26.5638,26.5638,44200.0
2010-09-14 11:05:00,54.55,54.57,54.53,54.55,69800.0,26.5638,26.5736,26.5541,26.5638,69800.0
2010-09-14 11:10:00,54.54,54.61,54.48,54.59,41600.0,26.559,26.5931,26.5298,26.5833,41600.0
2010-09-14 11:15:00,54.59,54.6,54.53,54.56,40100.0,26.5833,26.5882,26.5541,26.5687,40100.0
2010-09-14 11:20:00,54.56,54.63,54.54,54.6,50000.0,26.5687,26.6028,26.559,26.5882,50000.0
2010-09-14 11:25:00,54.6,54.67,54.6,54.67,23000.0,26.5882,26.6223,26.5882,26.6223,23000.0
2010-09-14 11:30:00,54.67,54.76,54.66,54.71,120000.0,26.6223,26.6661,26.6174,26.6418,120000.0
2010-09-14 11:35:00,54.7,54.77,54.68,54.76,23800.0,26.6369,26.671,26.6271,26.6661,23800.0
2010-09-14 11:40:00,54.77,54.83,54.74,54.82,31600.0,26.671,26.7002,26.6564,26.6953,31600.0
2010-09-14 11:45:00,54.82,54.88,54.81,54.87,41000.0,26.6953,26.7245,26.6905,26.7197,41000.0
2010-09-14 11:50:00,54.86,54.87,54.8,54.82,27700.0,26.7148,26.7197,26.6856,26.6953,27700.0
2010-09-14 11:55:00,54.82,54.93,54.81,54.91,37000.0,26.6953,26.7489,26.6905,26.7391,37000.0
2010-09-14 12:00:00,54.91,54.91,54.88,54.9,50300.0,26.7391,26.7391,26.7245,26.7343,50300.0
2010-09-14 12:05:00,54.89,54.97,54.89,54.94,52600.0,26.7294,26.7684,26.7294,26.7538,52600.0
2010-09-14 12:10:00,54.93,54.97,54.93,54.95,24300.0,26.7489,26.7684,26.7489,26.7586,24300.0
2010-09-14 12:15:00,54.95,54.97,54.92,54.95,43100.0,26.7586,26.7684,26.744,26.7586,43100.0
2010-09-14 12:20:00,54.95,54.97,54.92,54.97,49900.0,26.7586,26.7684,26.744,26.7684,49900.0
2010-09-14 12:25:00,54.96,54.97,54.93,54.94,30600.0,26.7635,26.7684,26.7489,26.7538,30600.0
2010-09-14 12:30:00,54.93,54.94,54.88,54.9,63100.0,26.7489,26.7538,26.7245,26.7343,63100.0
2010-09-14 12:35:00,54.89,54.9,54.85,54.86,25200.0,26.7294,26.7343,26.7099,26.7148,25200.0
2010-09-14 12:40:00,54.86,54.88,54.84,54.88,24800.0,26.7148,26.7245,26.7051,26.7245,24800.0
2010-09-14 12:45:00,54.88,54.9,54.85,54.9,49000.0,26.7245,26.7343,26.7099,26.7343,49000.0
2010-09-14 12:50:00,54.9,54.9,54.86,54.86,47500.0,26.7343,26.7343,26.7148,26.7148,47500.0
2010-09-14 12:55:00,54.87,54.88,54.84,54.87,44900.0,26.7197,26.7245,26.7051,26.7197,44900.0
2010-09-14 13:00:00,54.86,54.9,54.86,54.9,41800.0,26.7148,26.7343,26.7148,26.7343,41800.0
2010-09-14 13:05:00,54.89,54.9,54.88,54.89,22800.0,26.7294,26.7343,26.7245,26.7294,22800.0
2010-09-14 13:10:00,54.88,54.89,54.85,54.87,27800.0,26.7245,26.7294,26.7099,26.7197,27800.0
2010-09-14 13:15:00,54.87,54.88,54.86,54.86,19600.0,26.7197,26.7245,26.7148,26.7148,19600.0
2010-09-14 13:20:00,54.87,54.88,54.85,54.86,32900.0,26.7197,26.7245,26.7099,26.7148,32900.0
2010-09-14 13:25:00,54.87,54.88,54.84,54.88,42100.0,26.7197,26.7245,26.7051,26.7245,42100.0
2010-09-14 13:30:00,54.88,54.92,54.88,54.91,45400.0,26.7245,26.744,26.7245,26.7391,45400.0
2010-09-14 13:35:00,54.9,54.97,54.9,54.95,28600.0,26.7343,26.7684,26.7343,26.7586,28600.0
2010-09-14 13:40:00,54.94,54.95,54.92,54.94,21600.0,26.7538,26.7586,26.744,26.7538,21600.0
2010-09-14 13:45:00,54.94,54.95,54.91,54.93,45900.0,26.7538,26.7586,26.7391,26.7489,45900.0
2010-09-14 13:50:00,54.94,54.96,54.93,54.95,28300.0,26.7538,26.7635,26.7489,26.7586,28300.0
2010-09-14 13:55:00,54.95,54.97,54.93,54.94,77200.0,26.7586,26.7684,26.7489,26.7538,77200.0
2010-09-14 14:00:00,54.95,54.95,54.92,54.92,42300.0,26.7586,26.7586,26.744,26.744,42300.0
2010-09-14 14:05:00,54.93,54.94,54.92,54.93,37700.0,26.7489,26.7538,26.744,26.7489,37700.0
2010-09-14 14:10:00,54.93,54.95,54.93,54.95,71900.0,26.7489,26.7586,26.7489,26.7586,71900.0
2010-09-14 14:15:00,54.95,54.95,54.93,54.94,74000.0,26.7586,26.7586,26.7489,26.7538,74000.0
2010-09-14 14:20:00,54.94,54.95,54.92,54.93,33400.0,26.7538,26.7586,26.744,26.7489,33400.0
2010-09-14 14:25:00,54.93,54.94,54.91,54.93,34800.0,26.7489,26.7538,26.7391,26.7489,34800.0
2010-09-14 14:30:00,54.93,54.93,54.9,54.91,35200.0,26.7489,26.7489,26.7343,26.7391,35200.0
2010-09-14 14:35:00,54.9,54.96,54.9,54.95,42200.0,26.7343,26.7635,26.7343,26.7586,42200.0
2010-09-14 14:40:00,54.94,54.99,54.94,54.96,60000.0,26.7538,26.7781,26.7538,26.7635,60000.0
2010-09-14 14:45:00,54.97,54.99,54.95,54.95,55900.0,26.7684,26.7781,26.7586,26.7586,55900.0
2010-09-14 14:50:00,54.95,54.98,54.95,54.95,104900.0,26.7586,26.7732,26.7586,26.7586,104900.0
2010-09-14 14:55:00,54.96,54.97,54.92,54.94,45000.0,26.7635,26.7684,26.744,26.7538,45000.0
2010-09-14 15:00:00,54.94,54.99,54.94,54.97,86400.0,26.7538,26.7781,26.7538,26.7684,86400.0
2010-09-14 15:05:00,54.97,54.98,54.96,54.97,34200.0,26.7684,26.7732,26.7635,26.7684,34200.0
2010-09-14 15:10:00,54.97,54.98,54.94,54.95,32200.0,26.7684,26.7732,26.7538,26.7586,32200.0
2010-09-14 15:15:00,54.94,54.97,54.94,54.94,50700.0,26.7538,26.7684,26.7538,26.7538,50700.0
2010-09-14 15:20:00,54.95,54.98,54.94,54.96,83200.0,26.7586,26.7732,26.7538,26.7635,83200.0
2010-09-14 15:25:00,54.97,54.98,54.96,54.96,36900.0,26.7684,26.7732,26.7635,26.7635,36900.0
2010-09-14 15:30:00,54.97,54.99,54.97,54.99,83800.0,26.7684,26.7781,26.7684,26.7781,83800.0
2010-09-14 15:35:00,54.99,55.0,54.97,55.0,104700.0,26.7781,26.783,26.7684,26.783,104700.0
2010-09-14 15:40:00,54.99,54.99,54.94,54.95,105100.0,26.7781,26.7781,26.7538,26.7586,105100.0
2010-09-14 15:45:00,54.95,54.99,54.9,54.93,162900.0,26.7586,26.7781,26.7343,26.7489,162900.0
2010-09-14 15:50:00,54.93,54.94,54.85,54.88,174600.0,26.7489,26.7538,26.7099,26.7245,174600.0
2010-09-14 15:55:00,54.88,54.91,54.85,54.86,194500.0,26.7245,26.7391,26.7099,26.7148,194500.0
2010-09-15 09:30:00,54.86,54.92,54.65,54.85,141000.0,26.7148,26.744,26.6125,26.7099,141000.0
2010-09-15 09:35:00,54.84,54.91,54.84,54.9,52500.0,26.7051,26.7391,26.7051,26.7343,52500.0
2010-09-15 09:40:00,54.91,54.92,54.7,54.71,80300.0,26.7391,26.744,26.6369,26.6418,80300.0
2010-09-15 09:45:00,54.71,54.72,54.63,54.69,88700.0,26.6418,26.6466,26.6028,26.632,88700.0
2010-09-15 09:50:00,54.7,54.8,54.67,54.77,79200.0,26.6369,26.6856,26.6223,26.671,79200.0
2010-09-15 09:55:00,54.78,54.84,54.77,54.83,61800.0,26.6758,26.7051,26.671,26.7002,61800.0
2010-09-15 10:00:00,54.84,54.88,54.81,54.82,76600.0,26.7051,26.7245,26.6905,26.6953,76600.0
2010-09-15 10:05:00,54.82,54.87,54.82,54.85,83300.0,26.6953,26.7197,26.6953,26.7099,83300.0
2010-09-15 10:10:00,54.85,54.94,54.85,54.94,65800.0,26.7099,26.7538,26.7099,26.7538,65800.0
2010-09-15 10:15:00,54.93,54.98,54.93,54.98,92500.0,26.7489,26.7732,26.7489,26.7732,92500.0
2010-09-15 10:20:00,54.97,55.0,54.96,54.97,115500.0,26.7684,26.783,26.7635,26.7684,115500.0
2010-09-15 10:25:00,54.97,54.99,54.95,54.96,71000.0,26.7684,26.7781,26.7586,26.7635,71000.0
2010-09-15 10:30:00,54.96,55.08,54.96,55.07,220900.0,26.7635,26.8219,26.7635,26.8171,220900.0
2010-09-15 10:35:00,55.07,55.17,55.05,55.17,79400.0,26.8171,26.8658,26.8073,26.8658,79400.0
2010-09-15 10:40:00,55.16,55.23,55.15,55.23,53900.0,26.8609,26.895,26.856,26.895,53900.0
2010-09-15 10:45:00,55.22,55.24,55.2,55.22,109300.0,26.8901,26.8998,26.8804,26.8901,109300.0
2010-09-15 10:50:00,55.22,55.23,55.17,55.22,73500.0,26.8901,26.895,26.8658,26.8901,73500.0
2010-09-15 10:55:00,55.23,55.31,55.22,55.3,115000.0,26.895,26.9339,26.8901,26.9291,115000.0
2010-09-15 11:00:00,55.31,55.32,55.3,55.32,81200.0,26.9339,26.9388,26.9291,26.9388,81200.0
2010-09-15 11:05:00,55.32,55.33,55.22,55.24,69600.0,26.9388,26.9437,26.8901,26.8998,69600.0
2010-09-15 11:10:00,55.24,55.26,55.17,55.25,60300.0,26.8998,26.9096,26.8658,26.9047,60300.0
2010-09-15 11:15:00,55.24,55.29,55.22,55.28,40200.0,26.8998,26.9242,26.8901,26.9193,40200.0
2010-09-15 11:20:00,55.28,55.33,55.27,55.3,71000.0,26.9193,26.9437,26.9145,26.9291,71000.0
2010-09-15 11:25:00,55.29,55.32,55.26,55.26,55100.0,26.9242,26.9388,26.9096,26.9096,55100.0
2010-09-15 11:30:00,55.26,55.28,55.24,55.25,49600.0,26.9096,26.9193,26.8998,26.9047,49600.0
2010-09-15 11:35:00,55.25,55.32,55.24,55.24,79600.0,26.9047,26.9388,26.8998,26.8998,79600.0
2010-09-15 11:40:00,55.25,55.27,55.19,55.19,79200.0,26.9047,26.9145,26.8755,26.8755,79200.0
2010-09-15 11:45:00,55.2,55.31,55.19,55.31,33700.0,26.8804,26.9339,26.8755,26.9339,33700.0
2010-09-15 11:50:00,55.31,55.37,55.28,55.37,58200.0,26.9339,26.9632,26.9193,26.9632,58200.0
2010-09-15 11:55:00,55.36,55.44,55.36,55.38,52000.0,26.9583,26.9972,26.9583,26.968,52000.0
2010-09-15 12:00:00,55.38,55.45,55.38,55.45,53100.0,26.968,27.0021,26.968,27.0021,53100.0
2010-09-15 12:05:00,55.44,55.48,55.42,55.44,52100.0,26.9972,27.0167,26.9875,26.9972,52100.0
2010-09-15 12:10:00,55.44,55.48,55.43,55.46,45600.0,26.9972,27.0167,26.9924,27.007,45600.0
2010-09-15 12:15:00,55.45,55.46,55.39,55.4,44900.0,27.0021,27.007,26.9729,26.9778,44900.0
2010-09-15 12:20:00,55.4,55.45,55.4,55.45,30200.0,26.9778,27.0021,26.9778,27.0021,30200.0
2010-09-15 12:25:00,55.44,55.45,55.41,55.44,44100.0,26.9972,27.0021,26.9826,26.9972,44100.0
2010-09-15 12:30:00,55.42,55.42,55.34,55.34,63400.0,26.9875,26.9875,26.9485,26.9485,63400.0
2010-09-15 12:35:00,55.34,55.38,55.32,55.36,61700.0,26.9485,26.968,26.9388,26.9583,61700.0
2010-09-15 12:40:00,55.36,55.42,55.34,55.42,31000.0,26.9583,26.9875,26.9485,26.9875,31000.0
2010-09-15 12:45:00,55.42,55.42,55.35,55.39,43900.0,26.9875,26.9875,26.9534,26.9729,43900.0
2010-09-15 12:50:00,55.4,55.4,55.29,55.3,33300.0,26.9778,26.9778,26.9242,26.9291,33300.0
2010-09-15 12:55:00,55.3,55.36,55.29,55.33,43500.0,26.9291,26.9583,26.9242,26.9437,43500.0
2010-09-15 13:00:00,55.33,55.38,55.31,55.37,31300.0,26.9437,26.968,26.9339,26.9632,31300.0
2010-09-15 13:05:00,55.36,55.43,55.35,55.43,72800.0,26.9583,26.9924,26.9534,26.9924,72800.0
2010-09-15 13:10:00,55.43,55.43,55.37,55.42,23700.0,26.9924,26.9924,26.9632,26.9875,23700.0
2010-09-15 13:15:00,55.42,55.49,55.41,55.48,37800.0,26.9875,27.0216,26.9826,27.0167,37800.0
2010-09-15 13:20:00,55.48,55.49,55.42,55.43,56000.0,27.0167,27.0216,26.9875,26.9924,56000.0
2010-09-15 13:25:00,55.43,55.49,55.43,55.47,36900.0,26.9924,27.0216,26.9924,27.0118,36900.0
2010-09-15 13:30:00,55.47,55.48,55.36,55.41,104400.0,27.0118,27.0167,26.9583,26.9826,104400.0
2010-09-15 13:35:00,55.41,55.41,55.36,55.36,23600.0,26.9826,26.9826,26.9583,26.9583,23600.0
2010-09-15 13:40:00,55.36,55.38,55.33,55.35,58300.0,26.9583,26.968,26.9437,26.9534,58300.0
2010-09-15 13:45:00,55.35,55.36,55.24,55.24,87100.0,26.9534,26.9583,26.8998,26.8998,87100.0
2010-09-15 13:50:00,55.24,55.31,55.24,55.3,47600.0,26.8998,26.9339,26.8998,26.9291,47600.0
2010-09-15 13:55:00,55.29,55.31,55.27,55.28,82800.0,26.9242,26.9339,26.9145,26.9193,82800.0
2010-09-15 14:00:00,55.28,55.32,55.2,55.31,114600.0,26.9193,26.9388,26.8804,26.9339,114600.0
2010-09-15 14:05:00,55.3,55.35,55.3,55.34,48700.0,26.9291,26.9534,26.9291,26.9485,48700.0
2010-09-15 14:10:00,55.34,55.38,55.34,55.38,37200.0,26.9485,26.968,26.9485,26.968,37200.0
2010-09-15 14:15:00,55.37,55.38,55.32,55.34,46700.0,26.9632,26.968,26.9388,26.9485,46700.0
2010-09-15 14:20:00,55.34,55.36,55.33,55.36,33400.0,26.9485,26.9583,26.9437,26.9583,33400.0
2010-09-15 14:25:00,55.36,55.39,55.31,55.32,51900.0,26.9583,26.9729,26.9339,26.9388,51900.0
2010-09-15 14:30:00,55.32,55.32,55.21,55.22,52100.0,26.9388,26.9388,26.8852,26.8901,52100.0
2010-09-15 14:35:00,55.23,55.27,55.23,55.27,29500.0,26.895,26.9145,26.895,26.9145,29500.0
2010-09-15 14:40:00,55.26,55.29,55.24,55.27,64700.0,26.9096,26.9242,26.8998,26.9145,64700.0
2010-09-15 14:45:00,55.28,55.3,55.28,55.3,26500.0,26.9193,26.9291,26.9193,26.9291,26500.0
2010-09-15 14:50:00,55.29,55.34,55.28,55.32,64400.0,26.9242,26.9485,26.9193,26.9388,64400.0
2010-09-15 14:55:00,55.32,55.36,55.32,55.36,27300.0,26.9388,26.9583,26.9388,26.9583,27300.0
2010-09-15 15:00:00,55.35,55.38,55.34,55.36,48600.0,26.9534,26.968,26.9485,26.9583,48600.0
2010-09-15 15:05:00,55.37,55.38,55.34,55.37,64400.0,26.9632,26.968,26.9485,26.9632,64400.0
2010-09-15 15:10:00,55.38,55.42,55.37,55.38,56400.0,26.968,26.9875,26.9632,26.968,56400.0
2010-09-15 15:15:00,55.38,55.42,55.37,55.42,63400.0,26.968,26.9875,26.9632,26.9875,63400.0
2010-09-15 15:20:00,55.43,55.49,55.42,55.48,76400.0,26.9924,27.0216,26.9875,27.0167,76400.0
2010-09-15 15:25:00,55.48,55.6,55.47,55.56,178600.0,27.0167,27.0752,27.0118,27.0557,178600.0
2010-09-15 15:30:00,55.55,55.59,55.52,55.52,134200.0,27.0508,27.0703,27.0362,27.0362,134200.0
2010-09-15 15:35:00,55.52,55.59,55.51,55.55,118700.0,27.0362,27.0703,27.0313,27.0508,118700.0
2010-09-15 15:40:00,55.56,55.58,55.51,55.51,143700.0,27.0557,27.0654,27.0313,27.0313,143700.0
2010-09-15 15:45:00,55.5,55.55,55.48,55.51,180300.0,27.0265,27.0508,27.0167,27.0313,180300.0
2010-09-15 15:50:00,55.52,55.57,55.49,55.57,175100.0,27.0362,27.0605,27.0216,27.0605,175100.0
2010-09-15 15:55:00,55.56,55.58,55.47,55.53,341000.0,27.0557,27.0654,27.0118,27.0411,341000.0
2010-09-16 09:30:00,55.2,55.3,55.07,55.24,186500.0,26.8804,26.9291,26.8171,26.8998,186500.0
2010-09-16 09:35:00,55.24,55.26,55.14,55.16,79100.0,26.8998,26.9096,26.8512,26.8609,79100.0
2010-09-16 09:40:00,55.16,55.16,55.0,55.04,194900.0,26.8609,26.8609,26.783,26.8025,194900.0
2010-09-16 09:45:00,55.03,55.03,55.0,55.01,160900.0,26.7976,26.7976,26.783,26.7878,160900.0
2010-09-16 09:50:00,55.01,55.03,54.98,55.01,305400.0,26.7878,26.7976,26.7732,26.7878,305400.0
2010-09-16 09:55:00,55.0,55.06,55.0,55.02,240500.0,26.783,26.8122,26.783,26.7927,240500.0
2010-09-16 10:00:00,55.02,55.09,54.97,55.02,209000.0,26.7927,26.8268,26.7684,26.7927,209000.0
2010-09-16 10:05:00,55.03,55.08,55.0,55.03,161700.0,26.7976,26.8219,26.783,26.7976,161700.0
2010-09-16 10:10:00,55.02,55.05,54.96,54.97,114600.0,26.7927,26.8073,26.7635,26.7684,114600.0
2010-09-16 10:15:00,54.96,54.97,54.86,54.87,60800.0,26.7635,26.7684,26.7148,26.7197,60800.0
2010-09-16 10:20:00,54.87,54.88,54.82,54.85,72400.0,26.7197,26.7245,26.6953,26.7099,72400.0
2010-09-16 10:25:00,54.84,54.96,54.81,54.91,129700.0,26.7051,26.7635,26.6905,26.7391,129700.0
2010-09-16 10:30:00,54.91,54.93,54.82,54.92,123400.0,26.7391,26.7489,26.6953,26.744,123400.0
2010-09-16 10:35:00,54.91,54.94,54.85,54.86,48100.0,26.7391,26.7538,26.7099,26.7148,48100.0
2010-09-16 10:40:00,54.87,55.0,54.85,54.98,89200.0,26.7197,26.783,26.7099,26.7732,89200.0
2010-09-16 10:45:00,54.98,55.02,54.95,54.99,101200.0,26.7732,26.7927,26.7586,26.7781,101200.0
2010-09-16 10:50:00,55.0,55.0,54.9,54.91,91500.0,26.783,26.783,26.7343,26.7391,91500.0
2010-09-16 10:55:00,54.9,54.98,54.9,54.97,35200.0,26.7343,26.7732,26.7343,26.7684,35200.0
2010-09-16 11:00:00,54.97,54.98,54.93,54.97,62200.0,26.7684,26.7732,26.7489,26.7684,62200.0
2010-09-16 11:05:00,54.97,54.97,54.91,54.92,58800.0,26.7684,26.7684,26.7391,26.744,58800.0
2010-09-16 11:10:00,54.93,54.96,54.92,54.95,48600.0,26.7489,26.7635,26.744,26.7586,48600.0
2010-09-16 11:15:00,54.96,55.01,54.94,54.99,94300.0,26.7635,26.7878,26.7538,26.7781,94300.0
2010-09-16 11:20:00,54.99,55.0,54.93,54.96,21800.0,26.7781,26.783,26.7489,26.7635,21800.0
2010-09-16 11:25:00,54.96,55.0,54.92,55.0,40500.0,26.7635,26.783,26.744,26.783,40500.0
2010-09-16 11:30:00,55.0,55.0,54.94,54.98,43400.0,26.783,26.783,26.7538,26.7732,43400.0
2010-09-16 11:35:00,54.97,54.98,54.95,54.98,46600.0,26.7684,26.7732,26.7586,26.7732,46600.0
2010-09-16 11:40:00,54.97,54.99,54.96,54.97,14500.0,26.7684,26.7781,26.7635,26.7684,14500.0
2010-09-16 11:45:00,54.97,54.99,54.96,54.98,12800.0,26.7684,26.7781,26.7635,26.7732,12800.0
2010-09-16 11:50:00,54.98,54.98,54.91,54.92,55100.0,26.7732,26.7732,26.7391,26.744,55100.0
2010-09-16 11:55:00,54.91,54.95,54.91,54.91,76700.0,26.7391,26.7586,26.7391,26.7391,76700.0
2010-09-16 12:00:00,54.92,54.92,54.89,54.9,27800.0,26.744,26.744,26.7294,26.7343,27800.0
2010-09-16 12:05:00,54.91,54.91,54.89,54.89,34300.0,26.7391,26.7391,26.7294,26.7294,34300.0
2010-09-16 12:10:00,54.89,54.9,54.84,54.9,55700.0,26.7294,26.7343,26.7051,26.7343,55700.0
2010-09-16 12:15:00,54.9,54.93,54.88,54.9,45400.0,26.7343,26.7489,26.7245,26.7343,45400.0
2010-09-16 12:20:00,54.9,54.95,54.89,54.92,25800.0,26.7343,26.7586,26.7294,26.744,25800.0
2010-09-16 12:25:00,54.93,55.0,54.92,54.99,22300.0,26.7489,26.783,26.744,26.7781,22300.0
2010-09-16 12:30:00,54.99,54.99,54.95,54.98,21600.0,26.7781,26.7781,26.7586,26.7732,21600.0
2010-09-16 12:35:00,54.97,55.0,54.96,54.97,28400.0,26.7684,26.783,26.7635,26.7684,28400.0
2010-09-16 12:40:00,54.97,54.99,54.96,54.99,15000.0,26.7684,26.7781,26.7635,26.7781,15000.0
2010-09-16 12:45:00,54.99,55.0,54.97,54.98,51700.0,26.7781,26.783,26.7684,26.7732,51700.0
2010-09-16 12:50:00,54.98,54.99,54.97,54.98,12700.0,26.7732,26.7781,26.7684,26.7732,12700.0
2010-09-16 12:55:00,54.99,55.0,54.93,54.95,71500.0,26.7781,26.783,26.7489,26.7586,71500.0
2010-09-16 13:00:00,54.95,55.03,54.92,55.03,40900.0,26.7586,26.7976,26.744,26.7976,40900.0
2010-09-16 13:05:00,55.03,55.05,54.94,54.95,81100.0,26.7976,26.8073,26.7538,26.7586,81100.0
2010-09-16 13:10:00,54.96,54.98,54.92,54.98,24100.0,26.7635,26.7732,26.744,26.7732,24100.0
2010-09-16 13:15:00,54.97,54.97,54.93,54.97,27300.0,26.7684,26.7684,26.7489,26.7684,27300.0
2010-09-16 13:20:00,54.97,55.0,54.94,54.99,22200.0,26.7684,26.783,26.7538,26.7781,22200.0
2010-09-16 13:25:00,54.99,55.03,54.98,54.98,110200.0,26.7781,26.7976,26.7732,26.7732,110200.0
2010-09-16 13:30:00,54.98,54.99,54.94,54.94,16500.0,26.7732,26.7781,26.7538,26.7538,16500.0
2010-09-16 13:35:00,54.94,54.97,54.9,54.96,35200.0,26.7538,26.7684,26.7343,26.7635,35200.0
2010-09-16 13:40:00,54.96,55.0,54.96,54.99,29600.0,26.7635,26.783,26.7635,26.7781,29600.0
2010-09-16 13:45:00,54.99,55.0,54.94,54.97,27100.0,26.7781,26.783,26.7538,26.7684,27100.0
2010-09-16 13:50:00,54.96,54.96,54.91,54.94,26000.0,26.7635,26.7635,26.7391,26.7538,26000.0
2010-09-16 13:55:00,54.93,54.95,54.9,54.95,17100.0,26.7489,26.7586,26.7343,26.7586,17100.0
2010-09-16 14:00:00,54.95,55.0,54.93,54.96,45100.0,26.7586,26.783,26.7489,26.7635,45100.0
2010-09-16 14:05:00,54.96,55.0,54.96,54.98,45900.0,26.7635,26.783,26.7635,26.7732,45900.0
2010-09-16 14:10:00,54.99,55.0,54.96,54.99,40800.0,26.7781,26.783,26.7635,26.7781,40800.0
2010-09-16 14:15:00,54.98,55.0,54.98,54.99,51400.0,26.7732,26.783,26.7732,26.7781,51400.0
2010-09-16 14:20:00,54.99,55.0,54.97,54.99,29800.0,26.7781,26.783,26.7684,26.7781,29800.0
2010-09-16 14:25:00,54.98,55.03,54.98,55.01,153900.0,26.7732,26.7976,26.7732,26.7878,153900.0
2010-09-16 14:30:00,55.01,55.04,54.99,55.03,36400.0,26.7878,26.8025,26.7781,26.7976,36400.0
2010-09-16 14:35:00,55.03,55.04,54.97,55.03,48300.0,26.7976,26.8025,26.7684,26.7976,48300.0
2010-09-16 14:40:00,55.03,55.04,55.0,55.01,29500.0,26.7976,26.8025,26.783,26.7878,29500.0
2010-09-16 14:45:00,55.02,55.04,55.01,55.03,22700.0,26.7927,26.8025,26.7878,26.7976,22700.0
2010-09-16 14:50:00,55.04,55.04,55.0,55.03,50700.0,26.8025,26.8025,26.783,26.7976,50700.0
2010-09-16 14:55:00,55.03,55.03,54.98,55.0,51300.0,26.7976,26.7976,26.7732,26.783,51300.0
2010-09-16 15:00:00,55.0,55.05,54.99,55.04,53400.0,26.783,26.8073,26.7781,26.8025,53400.0
2010-09-16 15:05:00,55.04,55.13,55.03,55.11,108800.0,26.8025,26.8463,26.7976,26.8365,108800.0
2010-09-16 15:10:00,55.11,55.12,55.04,55.05,82600.0,26.8365,26.8414,26.8025,26.8073,82600.0
2010-09-16 15:15:00,55.04,55.05,54.99,55.05,154900.0,26.8025,26.8073,26.7781,26.8073,154900.0
2010-09-16 15:20:00,55.05,55.1,55.04,55.06,65600.0,26.8073,26.8317,26.8025,26.8122,65600.0
2010-09-16 15:25:00,55.06,55.08,55.03,55.06,56700.0,26.8122,26.8219,26.7976,26.8122,56700.0
2010-09-16 15:30:00,55.06,55.08,55.04,55.06,79500.0,26.8122,26.8219,26.8025,26.8122,79500.0
2010-09-16 15:35:00,55.06,55.11,55.03,55.11,125600.0,26.8122,26.8365,26.7976,26.8365,125600.0
2010-09-16 15:40:00,55.1,55.12,55.07,55.08,107600.0,26.8317,26.8414,26.8171,26.8219,107600.0
2010-09-16 15:45:00,55.07,55.07,55.01,55.07,169000.0,26.8171,26.8171,26.7878,26.8171,169000.0
2010-09-16 15:50:00,55.06,55.12,55.06,55.1,120400.0,26.8122,26.8414,26.8122,26.8317,120400.0
2010-09-16 15:55:00,55.09,55.12,55.04,55.11,322200.0,26.8268,26.8414,26.8025,26.8365,322200.0
2010-09-17 09:30:00,55.26,55.64,55.16,55.64,2269300.0,26.9096,27.0946,26.8609,27.0946,2269300.0
2010-09-17 09:35:00,55.65,55.9,55.65,55.75,168500.0,27.0995,27.2212,27.0995,27.1482,168500.0
2010-09-17 09:40:00,55.73,55.82,55.62,55.71,98000.0,27.1385,27.1823,27.0849,27.1287,98000.0
2010-09-17 09:45:00,55.72,55.89,55.66,55.83,90400.0,27.1336,27.2164,27.1044,27.1872,90400.0
2010-09-17 09:50:00,55.83,55.86,55.65,55.65,82300.0,27.1872,27.2018,27.0995,27.0995,82300.0
2010-09-17 09:55:00,55.65,55.8,55.57,55.69,90200.0,27.0995,27.1725,27.0605,27.119,90200.0
2010-09-17 10:00:00,55.69,55.73,55.57,55.59,106000.0,27.119,27.1385,27.0605,27.0703,106000.0
2010-09-17 10:05:00,55.59,55.61,55.5,55.53,80300.0,27.0703,27.08,27.0265,27.0411,80300.0
2010-09-17 10:10:00,55.52,55.59,55.5,55.58,52500.0,27.0362,27.0703,27.0265,27.0654,52500.0
2010-09-17 10:15:00,55.58,55.62,55.49,55.51,96000.0,27.0654,27.0849,27.0216,27.0313,96000.0
2010-09-17 10:20:00,55.52,55.53,55.43,55.45,94900.0,27.0362,27.0411,26.9924,27.0021,94900.0
2010-09-17 10:25:00,55.45,55.46,55.39,55.4,57800.0,27.0021,27.007,26.9729,26.9778,57800.0
2010-09-17 10:30:00,55.4,55.4,55.27,55.28,77100.0,26.9778,26.9778,26.9145,26.9193,77100.0
2010-09-17 10:35:00,55.28,55.3,55.21,55.29,113500.0,26.9193,26.9291,26.8852,26.9242,113500.0
2010-09-17 10:40:00,55.28,55.42,55.28,55.41,64900.0,26.9193,26.9875,26.9193,26.9826,64900.0
2010-09-17 10:45:00,55.41,55.42,55.34,55.35,79100.0,26.9826,26.9875,26.9485,26.9534,79100.0
2010-09-17 10:50:00,55.36,55.37,55.29,55.29,65200.0,26.9583,26.9632,26.9242,26.9242,65200.0
2010-09-17 10:55:00,55.29,55.3,55.25,55.27,58200.0,26.9242,26.9291,26.9047,26.9145,58200.0
2010-09-17 11:00:00,55.27,55.38,55.27,55.37,35100.0,26.9145,26.968,26.9145,26.9632,35100.0
2010-09-17 11:05:00,55.36,55.47,55.36,55.43,67900.0,26.9583,27.0118,26.9583,26.9924,67900.0
2010-09-17 11:10:00,55.43,55.44,55.39,55.4,30600.0,26.9924,26.9972,26.9729,26.9778,30600.0
2010-09-17 11:15:00,55.38,55.45,55.38,55.4,39400.0,26.968,27.0021,26.968,26.9778,39400.0
2010-09-17 11:20:00,55.4,55.43,55.37,55.42,42700.0,26.9778,26.9924,26.9632,26.9875,42700.0
2010-09-17 11:25:00,55.42,55.43,55.36,55.37,55200.0,26.9875,26.9924,26.9583,26.9632,55200.0
2010-09-17 11:30:00,55.37,55.39,55.29,55.29,47700.0,26.9632,26.9729,26.9242,26.9242,47700.0
2010-09-17 11:35:00,55.3,55.31,55.25,55.31,45600.0,26.9291,26.9339,26.9047,26.9339,45600.0
2010-09-17 11:40:00,55.32,55.32,55.25,55.25,37900.0,26.9388,26.9388,26.9047,26.9047,37900.0
2010-09-17 11:45:00,55.26,55.33,55.23,55.33,31400.0,26.9096,26.9437,26.895,26.9437,31400.0
2010-09-17 11:50:00,55.34,55.38,55.32,55.37,42300.0,26.9485,26.968,26.9388,26.9632,42300.0
2010-09-17 11:55:00,55.37,55.4,55.37,55.4,33200.0,26.9632,26.9778,26.9632,26.9778,33200.0
2010-09-17 12:00:00,55.4,55.48,55.4,55.47,37300.0,26.9778,27.0167,26.9778,27.0118,37300.0
2010-09-17 12:05:00,55.47,55.48,55.43,55.44,18900.0,27.0118,27.0167,26.9924,26.9972,18900.0
2010-09-17 12:10:00,55.44,55.47,55.42,55.43,21600.0,26.9972,27.0118,26.9875,26.9924,21600.0
2010-09-17 12:15:00,55.44,55.49,55.43,55.49,13800.0,26.9972,27.0216,26.9924,27.0216,13800.0
2010-09-17 12:20:00,55.48,55.5,55.43,55.44,39800.0,27.0167,27.0265,26.9924,26.9972,39800.0
2010-09-17 12:25:00,55.44,55.5,55.44,55.5,15600.0,26.9972,27.0265,26.9972,27.0265,15600.0
2010-09-17 12:30:00,55.49,55.49,55.44,55.45,22500.0,27.0216,27.0216,26.9972,27.0021,22500.0
2010-09-17 12:35:00,55.46,55.48,55.45,55.46,18000.0,27.007,27.0167,27.0021,27.007,18000.0
2010-09-17 12:40:00,55.46,55.46,55.38,55.4,30600.0,27.007,27.007,26.968,26.9778,30600.0
2010-09-17 12:45:00,55.41,55.41,55.38,55.4,29500.0,26.9826,26.9826,26.968,26.9778,29500.0
2010-09-17 12:50:00,55.39,55.43,55.36,55.37,29600.0,26.9729,26.9924,26.9583,26.9632,29600.0
2010-09-17 12:55:00,55.36,55.39,55.35,55.35,26500.0,26.9583,26.9729,26.9534,26.9534,26500.0
2010-09-17 13:00:00,55.35,55.43,55.35,55.42,18300.0,26.9534,26.9924,26.9534,26.9875,18300.0
2010-09-17 13:05:00,55.42,55.45,55.41,55.44,36900.0,26.9875,27.0021,26.9826,26.9972,36900.0
2010-09-17 13:10:00,55.45,55.48,55.43,55.43,21400.0,27.0021,27.0167,26.9924,26.9924,21400.0
2010-09-17 13:15:00,55.43,55.45,55.4,55.41,24700.0,26.9924,27.0021,26.9778,26.9826,24700.0
2010-09-17 13:20:00,55.41,55.43,55.4,55.41,20100.0,26.9826,26.9924,26.9778,26.9826,20100.0
2010-09-17 13:25:00,55.41,55.49,55.41,55.49,35100.0,26.9826,27.0216,26.9826,27.0216,35100.0
2010-09-17 13:30:00,55.48,55.52,55.48,55.5,37300.0,27.0167,27.0362,27.0167,27.0265,37300.0
2010-09-17 13:35:00,55.5,55.51,55.41,55.41,29800.0,27.0265,27.0313,26.9826,26.9826,29800.0
2010-09-17 13:40:00,55.41,55.43,55.4,55.42,46700.0,26.9826,26.9924,26.9778,26.9875,46700.0
2010-09-17 13:45:00,55.42,55.44,55.41,55.41,42800.0,26.9875,26.9972,26.9826,26.9826,42800.0
2010-09-17 13:50:00,55.42,55.42,55.39,55.4,33300.0,26.9875,26.9875,26.9729,26.9778,33300.0
2010-09-17 13:55:00,55.4,55.41,55.37,55.41,43900.0,26.9778,26.9826,26.9632,26.9826,43900.0
2010-09-17 14:00:00,55.41,55.41,55.38,55.38,18100.0,26.9826,26.9826,26.968,26.968,18100.0
2010-09-17 14:05:00,55.38,55.39,55.38,55.38,12700.0,26.968,26.9729,26.968,26.968,12700.0
2010-09-17 14:10:00,55.39,55.41,55.38,55.38,45100.0,26.9729,26.9826,26.968,26.968,45100.0
2010-09-17 14:15:00,55.38,55.4,55.38,55.39,14000.0,26.968,26.9778,26.968,26.9729,14000.0
2010-09-17 14:20:00,55.4,55.43,55.37,55.42,34500.0,26.9778,26.9924,26.9632,26.9875,34500.0
2010-09-17 14:25:00,55.42,55.43,55.37,55.43,54600.0,26.9875,26.9924,26.9632,26.9924,54600.0
2010-09-17 14:30:00,55.43,55.43,55.38,55.41,57700.0,26.9924,26.9924,26.968,26.9826,57700.0
2010-09-17 14:35:00,55.4,55.44,55.4,55.41,68500.0,26.9778,26.9972,26.9778,26.9826,68500.0
2010-09-17 14:40:00,55.41,55.41,55.37,55.41,80000.0,26.9826,26.9826,26.9632,26.9826,80000.0
2010-09-17 14:45:00,55.4,55.43,55.38,55.43,38000.0,26.9778,26.9924,26.968,26.9924,38000.0
2010-09-17 14:50:00,55.43,55.46,55.41,55.44,59100.0,26.9924,27.007,26.9826,26.9972,59100.0
2010-09-17 14:55:00,55.44,55.5,55.44,55.45,82100.0,26.9972,27.0265,26.9972,27.0021,82100.0
2010-09-17 15:00:00,55.46,55.46,55.38,55.39,58500.0,27.007,27.007,26.968,26.9729,58500.0
2010-09-17 15:05:00,55.39,55.39,55.33,55.34,88700.0,26.9729,26.9729,26.9437,26.9485,88700.0
2010-09-17 15:10:00,55.33,55.37,55.31,55.35,103200.0,26.9437,26.9632,26.9339,26.9534,103200.0
2010-09-17 15:15:00,55.34,55.36,55.27,55.31,83000.0,26.9485,26.9583,26.9145,26.9339,83000.0
2010-09-17 15:20:00,55.31,55.37,55.31,55.33,79500.0,26.9339,26.9632,26.9339,26.9437,79500.0
2010-09-17 15:25:00,55.33,55.33,55.23,55.23,70800.0,26.9437,26.9437,26.895,26.895,70800.0
2010-09-17 15:30:00,55.24,55.3,55.22,55.29,122000.0,26.8998,26.9291,26.8901,26.9242,122000.0
2010-09-17 15:35:00,55.29,55.29,55.2,55.21,146500.0,26.9242,26.9242,26.8804,26.8852,146500.0
2010-09-17 15:40:00,55.21,55.23,55.16,55.23,215200.0,26.8852,26.895,26.8609,26.895,215200.0
2010-09-17 15:45:00,55.22,55.22,55.11,55.11,309100.0,26.8901,26.8901,26.8365,26.8365,309100.0
2010-09-17 15:50:00,55.11,55.15,55.1,55.1,216000.0,26.8365,26.856,26.8317,26.8317,216000.0
2010-09-17 15:55:00,55.11,55.13,55.07,55.09,486800.0,26.8365,26.8463,26.8171,26.8268,486800.0
2010-09-20 09:30:00,55.29,55.34,55.15,55.23,139400.0,26.9242,26.9485,26.856,26.895,139400.0
2010-09-20 09:35:00,55.23,55.27,55.05,55.05,160000.0,26.895,26.9145,26.8073,26.8073,160000.0
2010-09-20 09:40:00,55.04,55.12,55.01,55.01,67000.0,26.8025,26.8414,26.7878,26.7878,67000.0
2010-09-20 09:45:00,55.03,55.06,55.0,55.02,69400.0,26.7976,26.8122,26.783,26.7927,69400.0
2010-09-20 09:50:00,55.02,55.07,55.01,55.06,75900.0,26.7927,26.8171,26.7878,26.8122,75900.0
2010-09-20 09:55:00,55.05,55.09,55.02,55.07,70400.0,26.8073,26.8268,26.7927,26.8171,70400.0
2010-09-20 10:00:00,55.07,55.17,55.04,55.17,71600.0,26.8171,26.8658,26.8025,26.8658,71600.0
2010-09-20 10:05:00,55.15,55.24,55.13,55.21,141000.0,26.856,26.8998,26.8463,26.8852,141000.0
2010-09-20 10:10:00,55.21,55.23,55.16,55.17,116600.0,26.8852,26.895,26.8609,26.8658,116600.0
2010-09-20 10:15:00,55.16,55.2,55.15,55.2,67800.0,26.8609,26.8804,26.856,26.8804,67800.0
2010-09-20 10:20:00,55.2,55.27,55.19,55.27,74500.0,26.8804,26.9145,26.8755,26.9145,74500.0
2010-09-20 10:25:00,55.26,55.33,55.24,55.32,68100.0,26.9096,26.9437,26.8998,26.9388,68100.0
2010-09-20 10:30:00,55.31,55.31,55.27,55.3,61400.0,26.9339,26.9339,26.9145,26.9291,61400.0
2010-09-20 10:35:00,55.3,55.31,55.28,55.28,67400.0,26.9291,26.9339,26.9193,26.9193,67400.0
2010-09-20 10:40:00,55.28,55.3,55.25,55.3,48600.0,26.9193,26.9291,26.9047,26.9291,48600.0
2010-09-20 10:45:00,55.3,55.31,55.28,55.3,85400.0,26.9291,26.9339,26.9193,26.9291,85400.0
2010-09-20 10:50:00,55.3,55.31,55.26,55.28,63700.0,26.9291,26.9339,26.9096,26.9193,63700.0
2010-09-20 10:55:00,55.28,55.3,55.28,55.29,46400.0,26.9193,26.9291,26.9193,26.9242,46400.0
2010-09-20 11:00:00,55.3,55.31,55.26,55.27,56500.0,26.9291,26.9339,26.9096,26.9145,56500.0
2010-09-20 11:05:00,55.28,55.3,55.25,55.27,51000.0,26.9193,26.9291,26.9047,26.9145,51000.0
2010-09-20 11:10:00,55.27,55.29,55.25,55.28,72500.0,26.9145,26.9242,26.9047,26.9193,72500.0
2010-09-20 11:15:00,55.28,55.32,55.28,55.29,90900.0,26.9193,26.9388,26.9193,26.9242,90900.0
2010-09-20 11:20:00,55.3,55.42,55.29,55.42,150900.0,26.9291,26.9875,26.9242,26.9875,150900.0
2010-09-20 11:25:00,55.41,55.45,55.4,55.44,52200.0,26.9826,27.0021,26.9778,26.9972,52200.0
2010-09-20 11:30:00,55.43,55.49,55.43,55.48,81500.0,26.9924,27.0216,26.9924,27.0167,81500.0
2010-09-20 11:35:00,55.46,55.49,55.46,55.47,44700.0,27.007,27.0216,27.007,27.0118,44700.0
2010-09-20 11:40:00,55.47,55.5,55.44,55.48,57300.0,27.0118,27.0265,26.9972,27.0167,57300.0
2010-09-20 11:45:00,55.49,55.5,55.44,55.49,47500.0,27.0216,27.0265,26.9972,27.0216,47500.0
2010-09-20 11:50:00,55.49,55.53,55.46,55.48,74600.0,27.0216,27.0411,27.007,27.0167,74600.0
2010-09-20 11:55:00,55.48,55.53,55.45,55.53,63500.0,27.0167,27.0411,27.0021,27.0411,63500.0
2010-09-20 12:00:00,55.52,55.52,55.49,55.5,52900.0,27.0362,27.0362,27.0216,27.0265,52900.0
2010-09-20 12:05:00,55.5,55.51,55.45,55.5,53700.0,27.0265,27.0313,27.0021,27.0265,53700.0
2010-09-20 12:10:00,55.51,55.58,55.49,55.57,58700.0,27.0313,27.0654,27.0216,27.0605,58700.0
2010-09-20 12:15:00,55.58,55.61,55.55,55.61,35400.0,27.0654,27.08,27.0508,27.08,35400.0
2010-09-20 12:20:00,55.61,55.61,55.52,55.53,156300.0,27.08,27.08,27.0362,27.0411,156300.0
2010-09-20 12:25:00,55.53,55.55,55.5,55.53,35300.0,27.0411,27.0508,27.0265,27.0411,35300.0
2010-09-20 12:30:00,55.53,55.57,55.51,55.55,45500.0,27.0411,27.0605,27.0313,27.0508,45500.0
2010-09-20 12:35:00,55.56,55.61,55.55,55.61,43100.0,27.0557,27.08,27.0508,27.08,43100.0
2010-09-20 12:40:00,55.62,55.62,55.58,55.6,38800.0,27.0849,27.0849,27.0654,27.0752,38800.0
2010-09-20 12:45:00,55.61,55.69,55.61,55.64,109800.0,27.08,27.119,27.08,27.0946,109800.0
2010-09-20 12:50:00,55.64,55.72,55.64,55.72,39400.0,27.0946,27.1336,27.0946,27.1336,39400.0
2010-09-20 12:55:00,55.72,55.72,55.67,55.68,64800.0,27.1336,27.1336,27.1092,27.1141,64800.0
2010-09-20 13:00:00,55.68,55.68,55.63,55.66,52100.0,27.1141,27.1141,27.0898,27.1044,52100.0
2010-09-20 13:05:00,55.65,55.67,55.63,55.66,104800.0,27.0995,27.1092,27.0898,27.1044,104800.0
2010-09-20 13:10:00,55.65,55.73,55.65,55.69,74500.0,27.0995,27.1385,27.0995,27.119,74500.0
2010-09-20 13:15:00,55.68,55.73,55.68,55.73,30400.0,27.1141,27.1385,27.1141,27.1385,30400.0
2010-09-20 13:20:00,55.73,55.77,55.72,55.74,67700.0,27.1385,27.1579,27.1336,27.1433,67700.0
2010-09-20 13:25:00,55.74,55.77,55.73,55.76,38400.0,27.1433,27.1579,27.1385,27.1531,38400.0
2010-09-20 13:30:00,55.75,55.76,55.7,55.74,72700.0,27.1482,27.1531,27.1239,27.1433,72700.0
2010-09-20 13:35:00,55.74,55.79,55.73,55.77,104700.0,27.1433,27.1677,27.1385,27.1579,104700.0
2010-09-20 13:40:00,55.78,55.79,55.72,55.72,46900.0,27.1628,27.1677,27.1336,27.1336,46900.0
2010-09-20 13:45:00,55.72,55.73,55.71,55.72,48500.0,27.1336,27.1385,27.1287,27.1336,48500.0
2010-09-20 13:50:00,55.73,55.77,55.72,55.76,46400.0,27.1385,27.1579,27.1336,27.1531,46400.0
2010-09-20 13:55:00,55.77,55.8,55.75,55.76,79800.0,27.1579,27.1725,27.1482,27.1531,79800.0
2010-09-20 14:00:00,55.76,55.79,55.75,55.79,79700.0,27.1531,27.1677,27.1482,27.1677,79700.0
2010-09-20 14:05:00,55.78,55.8,55.77,55.79,68100.0,27.1628,27.1725,27.1579,27.1677,68100.0
2010-09-20 14:10:00,55.79,55.86,55.79,55.83,89600.0,27.1677,27.2018,27.1677,27.1872,89600.0
2010-09-20 14:15:00,55.83,55.85,55.82,55.84,87700.0,27.1872,27.1969,27.1823,27.192,87700.0
2010-09-20 14:20:00,55.84,55.9,55.84,55.89,111200.0,27.192,27.2212,27.192,27.2164,111200.0
2010-09-20 14:25:00,55.88,55.9,55.85,55.86,82400.0,27.2115,27.2212,27.1969,27.2018,82400.0
2010-09-20 14:30:00,55.86,55.9,55.85,55.88,41600.0,27.2018,27.2212,27.1969,27.2115,41600.0
2010-09-20 14:35:00,55.88,55.96,55.87,55.95,91400.0,27.2115,27.2505,27.2066,27.2456,91400.0
2010-09-20 14:40:00,55.96,55.97,55.94,55.95,68700.0,27.2505,27.2553,27.2407,27.2456,68700.0
2010-09-20 14:45:00,55.96,55.96,55.91,55.94,103600.0,27.2505,27.2505,27.2261,27.2407,103600.0
2010-09-20 14:50:00,55.94,55.98,55.94,55.98,50500.0,27.2407,27.2602,27.2407,27.2602,50500.0
2010-09-20 14:55:00,55.98,56.0,55.97,55.99,67200.0,27.2602,27.2699,27.2553,27.2651,67200.0
2010-09-20 15:00:00,55.98,56.0,55.96,55.98,64300.0,27.2602,27.2699,27.2505,27.2602,64300.0
2010-09-20 15:05:00,55.98,55.99,55.93,55.93,91100.0,27.2602,27.2651,27.2359,27.2359,91100.0
2010-09-20 15:10:00,55.93,55.99,55.92,55.97,127100.0,27.2359,27.2651,27.231,27.2553,127100.0
2010-09-20 15:15:00,55.97,56.03,55.97,56.02,232900.0,27.2553,27.2845,27.2553,27.2797,232900.0
2010-09-20 15:20:00,56.02,56.14,56.01,56.12,149800.0,27.2797,27.3381,27.2748,27.3284,149800.0
2010-09-20 15:25:00,56.12,56.13,56.06,56.12,87200.0,27.3284,27.3332,27.2992,27.3284,87200.0
2010-09-20 15:30:00,56.12,56.12,56.08,56.09,170000.0,27.3284,27.3284,27.3089,27.3138,170000.0
2010-09-20 15:35:00,56.1,56.23,56.08,56.22,216800.0,27.3186,27.3819,27.3089,27.3771,216800.0
2010-09-20 15:40:00,56.22,56.23,56.17,56.22,152000.0,27.3771,27.3819,27.3527,27.3771,152000.0
2010-09-20 15:45:00,56.22,56.23,56.08,56.1,273000.0,27.3771,27.3819,27.3089,27.3186,273000.0
2010-09-20 15:50:00,56.1,56.13,56.05,56.05,362500.0,27.3186,27.3332,27.2943,27.2943,362500.0
2010-09-20 15:55:00,56.05,56.06,55.95,55.96,617600.0,27.2943,27.2992,27.2456,27.2505,617600.0
2010-09-21 09:30:00,56.03,56.03,55.8,55.82,166800.0,27.2845,27.2845,27.1725,27.1823,166800.0
2010-09-21 09:35:00,55.81,55.83,55.46,55.67,309500.0,27.1774,27.1872,27.007,27.1092,309500.0
2010-09-21 09:40:00,55.67,55.81,55.63,55.74,91700.0,27.1092,27.1774,27.0898,27.1433,91700.0
2010-09-21 09:45:00,55.74,55.75,55.66,55.69,161100.0,27.1433,27.1482,27.1044,27.119,161100.0
2010-09-21 09:50:00,55.68,56.0,55.67,55.96,257300.0,27.1141,27.2699,27.1092,27.2505,257300.0
2010-09-21 09:55:00,55.96,56.0,55.89,55.96,148600.0,27.2505,27.2699,27.2164,27.2505,148600.0
2010-09-21 10:00:00,55.94,55.97,55.85,55.86,80500.0,27.2407,27.2553,27.1969,27.2018,80500.0
2010-09-21 10:05:00,55.86,55.87,55.78,55.79,66300.0,27.2018,27.2066,27.1628,27.1677,66300.0
2010-09-21 10:10:00,55.78,55.84,55.78,55.83,104800.0,27.1628,27.192,27.1628,27.1872,104800.0
2010-09-21 10:15:00,55.82,55.88,55.81,55.85,60600.0,27.1823,27.2115,27.1774,27.1969,60600.0
2010-09-21 10:20:00,55.86,55.89,55.82,55.83,69300.0,27.2018,27.2164,27.1823,27.1872,69300.0
2010-09-21 10:25:00,55.82,55.83,55.77,55.77,69800.0,27.1823,27.1872,27.1579,27.1579,69800.0
2010-09-21 10:30:00,55.78,55.79,55.75,55.77,41100.0,27.1628,27.1677,27.1482,27.1579,41100.0
2010-09-21 10:35:00,55.78,55.78,55.75,55.76,29900.0,27.1628,27.1628,27.1482,27.1531,29900.0
2010-09-21 10:40:00,55.76,55.79,55.75,55.76,47400.0,27.1531,27.1677,27.1482,27.1531,47400.0
2010-09-21 10:45:00,55.75,55.8,55.75,55.77,35100.0,27.1482,27.1725,27.1482,27.1579,35100.0
2010-09-21 10:50:00,55.77,55.78,55.76,55.77,34700.0,27.1579,27.1628,27.1531,27.1579,34700.0
2010-09-21 10:55:00,55.76,55.78,55.71,55.77,61400.0,27.1531,27.1628,27.1287,27.1579,61400.0
2010-09-21 11:00:00,55.77,55.77,55.72,55.73,57500.0,27.1579,27.1579,27.1336,27.1385,57500.0
2010-09-21 11:05:00,55.73,55.76,55.71,55.72,54900.0,27.1385,27.1531,27.1287,27.1336,54900.0
2010-09-21 11:10:00,55.71,55.77,55.7,55.74,39100.0,27.1287,27.1579,27.1239,27.1433,39100.0
2010-09-21 11:15:00,55.73,55.75,55.72,55.75,37000.0,27.1385,27.1482,27.1336,27.1482,37000.0
2010-09-21 11:20:00,55.74,55.81,55.74,55.8,66400.0,27.1433,27.1774,27.1433,27.1725,66400.0
2010-09-21 11:25:00,55.8,55.84,55.79,55.83,53500.0,27.1725,27.192,27.1677,27.1872,53500.0
2010-09-21 11:30:00,55.83,55.85,55.75,55.75,43100.0,27.1872,27.1969,27.1482,27.1482,43100.0
2010-09-21 11:35:00,55.75,55.76,55.7,55.73,69800.0,27.1482,27.1531,27.1239,27.1385,69800.0
2010-09-21 11:40:00,55.73,55.76,55.71,55.72,39400.0,27.1385,27.1531,27.1287,27.1336,39400.0
2010-09-21 11:45:00,55.71,55.76,55.71,55.74,53000.0,27.1287,27.1531,27.1287,27.1433,53000.0
2010-09-21 11:50:00,55.74,55.78,55.74,55.78,24000.0,27.1433,27.1628,27.1433,27.1628,24000.0
2010-09-21 11:55:00,55.77,55.79,55.76,55.77,36200.0,27.1579,27.1677,27.1531,27.1579,36200.0
2010-09-21 12:00:00,55.76,55.78,55.72,55.77,48100.0,27.1531,27.1628,27.1336,27.1579,48100.0
2010-09-21 12:05:00,55.77,55.77,55.72,55.74,27000.0,27.1579,27.1579,27.1336,27.1433,27000.0
2010-09-21 12:10:00,55.74,55.75,55.72,55.75,12200.0,27.1433,27.1482,27.1336,27.1482,12200.0
2010-09-21 12:15:00,55.74,55.78,55.74,55.76,67200.0,27.1433,27.1628,27.1433,27.1531,67200.0
2010-09-21 12:20:00,55.75,55.78,55.74,55.74,37700.0,27.1482,27.1628,27.1433,27.1433,37700.0
2010-09-21 12:25:00,55.74,55.81,55.74,55.79,55200.0,27.1433,27.1774,27.1433,27.1677,55200.0
2010-09-21 12:30:00,55.79,55.83,55.78,55.81,26200.0,27.1677,27.1872,27.1628,27.1774,26200.0
2010-09-21 12:35:00,55.82,55.85,55.81,55.83,51000.0,27.1823,27.1969,27.1774,27.1872,51000.0
2010-09-21 12:40:00,55.84,55.87,55.84,55.86,29100.0,27.192,27.2066,27.192,27.2018,29100.0
2010-09-21 12:45:00,55.86,55.87,55.84,55.84,33800.0,27.2018,27.2066,27.192,27.192,33800.0
2010-09-21 12:50:00,55.84,55.87,55.84,55.86,24900.0,27.192,27.2066,27.192,27.2018,24900.0
2010-09-21 12:55:00,55.86,55.87,55.82,55.85,32600.0,27.2018,27.2066,27.1823,27.1969,32600.0
2010-09-21 13:00:00,55.86,55.86,55.84,55.84,22200.0,27.2018,27.2018,27.192,27.192,22200.0
2010-09-21 13:05:00,55.84,55.85,55.8,55.85,35500.0,27.192,27.1969,27.1725,27.1969,35500.0
2010-09-21 13:10:00,55.85,55.87,55.84,55.87,25100.0,27.1969,27.2066,27.192,27.2066,25100.0
2010-09-21 13:15:00,55.87,55.97,55.86,55.97,78800.0,27.2066,27.2553,27.2018,27.2553,78800.0
2010-09-21 13:20:00,55.97,56.0,55.96,55.97,41300.0,27.2553,27.2699,27.2505,27.2553,41300.0
2010-09-21 13:25:00,55.97,55.99,55.94,55.98,22600.0,27.2553,27.2651,27.2407,27.2602,22600.0
2010-09-21 13:30:00,55.97,55.98,55.95,55.96,36100.0,27.2553,27.2602,27.2456,27.2505,36100.0
2010-09-21 13:35:00,55.96,55.97,55.95,55.95,16300.0,27.2505,27.2553,27.2456,27.2456,16300.0
2010-09-21 13:40:00,55.95,55.96,55.9,55.93,64100.0,27.2456,27.2505,27.2212,27.2359,64100.0
2010-09-21 13:45:00,55.92,55.93,55.92,55.92,56400.0,27.231,27.2359,27.231,27.231,56400.0
2010-09-21 13:50:00,55.93,55.95,55.92,55.95,55000.0,27.2359,27.2456,27.231,27.2456,55000.0
2010-09-21 13:55:00,55.94,55.95,55.92,55.93,42500.0,27.2407,27.2456,27.231,27.2359,42500.0
2010-09-21 14:00:00,55.93,55.93,55.87,55.88,62100.0,27.2359,27.2359,27.2066,27.2115,62100.0
2010-09-21 14:05:00,55.87,55.93,55.87,55.89,52800.0,27.2066,27.2359,27.2066,27.2164,52800.0
2010-09-21 14:10:00,55.89,55.92,55.82,55.84,128500.0,27.2164,27.231,27.1823,27.192,128500.0
2010-09-21 14:15:00,55.82,55.96,55.71,55.91,300200.0,27.1823,27.2505,27.1287,27.2261,300200.0
2010-09-21 14:20:00,55.91,56.01,55.87,56.01,142600.0,27.2261,27.2748,27.2066,27.2748,142600.0
2010-09-21 14:25:00,56.0,56.05,55.96,56.05,116300.0,27.2699,27.2943,27.2505,27.2943,116300.0
2010-09-21 14:30:00,56.05,56.14,56.01,56.13,164900.0,27.2943,27.3381,27.2748,27.3332,164900.0
2010-09-21 14:35:00,56.13,56.21,56.09,56.21,131500.0,27.3332,27.3722,27.3138,27.3722,131500.0
2010-09-21 14:40:00,56.2,56.25,56.2,56.2,127800.0,27.3673,27.3917,27.3673,27.3673,127800.0
2010-09-21 14:45:00,56.2,56.25,56.13,56.25,84700.0,27.3673,27.3917,27.3332,27.3917,84700.0
2010-09-21 14:50:00,56.24,56.25,56.05,56.07,179300.0,27.3868,27.3917,27.2943,27.304,179300.0
2010-09-21 14:55:00,56.07,56.08,56.01,56.06,150300.0,27.304,27.3089,27.2748,27.2992,150300.0
2010-09-21 15:00:00,56.06,56.06,55.98,56.04,155000.0,27.2992,27.2992,27.2602,27.2894,155000.0
2010-09-21 15:05:00,56.04,56.06,56.0,56.05,117500.0,27.2894,27.2992,27.2699,27.2943,117500.0
2010-09-21 15:10:00,56.04,56.07,55.97,56.05,84600.0,27.2894,27.304,27.2553,27.2943,84600.0
2010-09-21 15:15:00,56.06,56.13,56.06,56.13,115700.0,27.2992,27.3332,27.2992,27.3332,115700.0
2010-09-21 15:20:00,56.12,56.15,56.1,56.11,95700.0,27.3284,27.343,27.3186,27.3235,95700.0
2010-09-21 15:25:00,56.1,56.13,56.04,56.12,117800.0,27.3186,27.3332,27.2894,27.3284,117800.0
2010-09-21 15:30:00,56.12,56.12,55.98,55.99,216000.0,27.3284,27.3284,27.2602,27.2651,216000.0
2010-09-21 15:35:00,56.0,56.03,55.89,56.01,227500.0,27.2699,27.2845,27.2164,27.2748,227500.0
2010-09-21 15:40:00,56.01,56.06,55.94,56.03,184300.0,27.2748,27.2992,27.2407,27.2845,184300.0
2010-09-21 15:45:00,56.04,56.09,56.03,56.09,239900.0,27.2894,27.3138,27.2845,27.3138,239900.0
2010-09-21 15:50:00,56.08,56.17,56.08,56.14,327100.0,27.3089,27.3527,27.3089,27.3381,327100.0
2010-09-21 15:55:00,56.14,56.16,56.02,56.1,631700.0,27.3381,27.3479,27.2797,27.3186,631700.0
2010-09-22 09:30:00,55.13,55.25,55.03,55.09,310400.0,27.1576,27.2167,27.1083,27.1379,310400.0
2010-09-22 09:35:00,55.1,55.13,55.01,55.03,242700.0,27.1428,27.1576,27.0985,27.1083,242700.0
2010-09-22 09:40:00,55.03,55.04,54.99,55.02,156500.0,27.1083,27.1133,27.0886,27.1034,156500.0
2010-09-22 09:45:00,55.02,55.1,55.01,55.08,142200.0,27.1034,27.1428,27.0985,27.133,142200.0
2010-09-22 09:50:00,55.08,55.16,55.05,55.16,145600.0,27.133,27.1724,27.1182,27.1724,145600.0
2010-09-22 09:55:00,55.16,55.18,55.14,55.15,87300.0,27.1724,27.1822,27.1625,27.1675,87300.0
2010-09-22 10:00:00,55.14,55.25,55.14,55.25,106200.0,27.1625,27.2167,27.1625,27.2167,106200.0
2010-09-22 10:05:00,55.25,55.26,55.13,55.22,151800.0,27.2167,27.2216,27.1576,27.2019,151800.0
2010-09-22 10:10:00,55.22,55.24,55.16,55.19,147300.0,27.2019,27.2118,27.1724,27.1872,147300.0
2010-09-22 10:15:00,55.2,55.2,55.17,55.18,60700.0,27.1921,27.1921,27.1773,27.1822,60700.0
2010-09-22 10:20:00,55.18,55.2,55.17,55.19,46200.0,27.1822,27.1921,27.1773,27.1872,46200.0
2010-09-22 10:25:00,55.2,55.22,55.17,55.18,100900.0,27.1921,27.2019,27.1773,27.1822,100900.0
2010-09-22 10:30:00,55.18,55.2,55.04,55.09,93700.0,27.1822,27.1921,27.1133,27.1379,93700.0
2010-09-22 10:35:00,55.1,55.11,55.04,55.05,59900.0,27.1428,27.1477,27.1133,27.1182,59900.0
2010-09-22 10:40:00,55.04,55.13,55.02,55.1,101200.0,27.1133,27.1576,27.1034,27.1428,101200.0
2010-09-22 10:45:00,55.11,55.12,55.08,55.09,50800.0,27.1477,27.1527,27.133,27.1379,50800.0
2010-09-22 10:50:00,55.09,55.09,55.05,55.05,48000.0,27.1379,27.1379,27.1182,27.1182,48000.0
2010-09-22 10:55:00,55.05,55.07,55.03,55.05,63000.0,27.1182,27.128,27.1083,27.1182,63000.0
2010-09-22 11:00:00,55.05,55.06,55.02,55.02,51200.0,27.1182,27.1231,27.1034,27.1034,51200.0
2010-09-22 11:05:00,55.03,55.04,54.92,54.99,91000.0,27.1083,27.1133,27.0542,27.0886,91000.0
2010-09-22 11:10:00,54.99,55.0,54.9,54.96,87100.0,27.0886,27.0936,27.0443,27.0739,87100.0
2010-09-22 11:15:00,54.96,55.08,54.95,55.06,48400.0,27.0739,27.133,27.0689,27.1231,48400.0
2010-09-22 11:20:00,55.06,55.07,54.94,54.96,85100.0,27.1231,27.128,27.064,27.0739,85100.0
2010-09-22 11:25:00,54.96,55.04,54.91,55.02,132000.0,27.0739,27.1133,27.0492,27.1034,132000.0
2010-09-22 11:30:00,55.02,55.07,55.01,55.03,90100.0,27.1034,27.128,27.0985,27.1083,90100.0
2010-09-22 11:35:00,55.04,55.08,55.02,55.07,86000.0,27.1133,27.133,27.1034,27.128,86000.0
2010-09-22 11:40:00,55.07,55.09,55.05,55.06,69700.0,27.128,27.1379,27.1182,27.1231,69700.0
2010-09-22 11:45:00,55.06,55.07,55.0,55.0,68600.0,27.1231,27.128,27.0936,27.0936,68600.0
2010-09-22 11:50:00,55.01,55.04,54.98,55.04,48000.0,27.0985,27.1133,27.0837,27.1133,48000.0
2010-09-22 11:55:00,55.04,55.04,55.01,55.02,38400.0,27.1133,27.1133,27.0985,27.1034,38400.0
2010-09-22 12:00:00,55.03,55.04,54.98,54.99,50200.0,27.1083,27.1133,27.0837,27.0886,50200.0
2010-09-22 12:05:00,54.99,55.01,54.97,55.0,44600.0,27.0886,27.0985,27.0788,27.0936,44600.0
2010-09-22 12:10:00,55.0,55.01,54.98,55.01,71800.0,27.0936,27.0985,27.0837,27.0985,71800.0
2010-09-22 12:15:00,55.0,55.07,55.0,55.07,37100.0,27.0936,27.128,27.0936,27.128,37100.0
2010-09-22 12:20:00,55.06,55.1,55.05,55.09,29300.0,27.1231,27.1428,27.1182,27.1379,29300.0
2010-09-22 12:25:00,55.09,55.15,55.09,55.15,30300.0,27.1379,27.1675,27.1379,27.1675,30300.0
2010-09-22 12:30:00,55.14,55.17,55.12,55.13,53800.0,27.1625,27.1773,27.1527,27.1576,53800.0
2010-09-22 12:35:00,55.13,55.15,55.09,55.13,46200.0,27.1576,27.1675,27.1379,27.1576,46200.0
2010-09-22 12:40:00,55.13,55.15,55.12,55.14,19800.0,27.1576,27.1675,27.1527,27.1625,19800.0
2010-09-22 12:45:00,55.14,55.16,55.12,55.12,35300.0,27.1625,27.1724,27.1527,27.1527,35300.0
2010-09-22 12:50:00,55.12,55.13,55.09,55.1,25000.0,27.1527,27.1576,27.1379,27.1428,25000.0
2010-09-22 12:55:00,55.1,55.15,55.09,55.13,39000.0,27.1428,27.1675,27.1379,27.1576,39000.0
2010-09-22 13:00:00,55.13,55.14,55.11,55.14,29900.0,27.1576,27.1625,27.1477,27.1625,29900.0
2010-09-22 13:05:00,55.14,55.15,55.09,55.12,45000.0,27.1625,27.1675,27.1379,27.1527,45000.0
2010-09-22 13:10:00,55.11,55.13,55.1,55.11,38300.0,27.1477,27.1576,27.1428,27.1477,38300.0
2010-09-22 13:15:00,55.11,55.12,55.09,55.12,36700.0,27.1477,27.1527,27.1379,27.1527,36700.0
2010-09-22 13:20:00,55.13,55.14,55.1,55.11,31400.0,27.1576,27.1625,27.1428,27.1477,31400.0
2010-09-22 13:25:00,55.11,55.17,55.1,55.15,55300.0,27.1477,27.1773,27.1428,27.1675,55300.0
2010-09-22 13:30:00,55.15,55.17,55.1,55.16,61600.0,27.1675,27.1773,27.1428,27.1724,61600.0
2010-09-22 13:35:00,55.16,55.17,55.12,55.16,42000.0,27.1724,27.1773,27.1527,27.1724,42000.0
2010-09-22 13:40:00,55.15,55.17,55.15,55.17,43300.0,27.1675,27.1773,27.1675,27.1773,43300.0
2010-09-22 13:45:00,55.17,55.17,55.13,55.14,42700.0,27.1773,27.1773,27.1576,27.1625,42700.0
2010-09-22 13:50:00,55.14,55.16,55.14,55.15,17100.0,27.1625,27.1724,27.1625,27.1675,17100.0
2010-09-22 13:55:00,55.15,55.16,55.14,55.15,30400.0,27.1675,27.1724,27.1625,27.1675,30400.0
2010-09-22 14:00:00,55.15,55.16,55.15,55.15,27800.0,27.1675,27.1724,27.1675,27.1675,27800.0
2010-09-22 14:05:00,55.15,55.18,55.15,55.18,48600.0,27.1675,27.1822,27.1675,27.1822,48600.0
2010-09-22 14:10:00,55.17,55.2,55.14,55.2,47800.0,27.1773,27.1921,27.1625,27.1921,47800.0
2010-09-22 14:15:00,55.2,55.22,55.18,55.2,31700.0,27.1921,27.2019,27.1822,27.1921,31700.0
2010-09-22 14:20:00,55.2,55.23,55.18,55.21,45700.0,27.1921,27.2069,27.1822,27.197,45700.0
2010-09-22 14:25:00,55.22,55.25,55.21,55.24,35600.0,27.2019,27.2167,27.197,27.2118,35600.0
2010-09-22 14:30:00,55.25,55.25,55.22,55.23,57100.0,27.2167,27.2167,27.2019,27.2069,57100.0
2010-09-22 14:35:00,55.23,55.31,55.23,55.29,52200.0,27.2069,27.2463,27.2069,27.2364,52200.0
2010-09-22 14:40:00,55.29,55.32,55.28,55.29,73800.0,27.2364,27.2512,27.2315,27.2364,73800.0
2010-09-22 14:45:00,55.29,55.31,55.29,55.29,25400.0,27.2364,27.2463,27.2364,27.2364,25400.0
2010-09-22 14:50:00,55.29,55.3,55.22,55.22,56800.0,27.2364,27.2413,27.2019,27.2019,56800.0
2010-09-22 14:55:00,55.23,55.25,55.22,55.24,64500.0,27.2069,27.2167,27.2019,27.2118,64500.0
2010-09-22 15:00:00,55.24,55.26,55.23,55.23,64100.0,27.2118,27.2216,27.2069,27.2069,64100.0
2010-09-22 15:05:00,55.24,55.25,55.19,55.23,82000.0,27.2118,27.2167,27.1872,27.2069,82000.0
2010-09-22 15:10:00,55.23,55.25,55.17,55.25,53500.0,27.2069,27.2167,27.1773,27.2167,53500.0
2010-09-22 15:15:00,55.25,55.26,55.19,55.19,64900.0,27.2167,27.2216,27.1872,27.1872,64900.0
2010-09-22 15:20:00,55.19,55.25,55.18,55.22,51200.0,27.1872,27.2167,27.1822,27.2019,51200.0
2010-09-22 15:25:00,55.22,55.25,55.21,55.24,37800.0,27.2019,27.2167,27.197,27.2118,37800.0
2010-09-22 15:30:00,55.24,55.28,55.21,55.28,76300.0,27.2118,27.2315,27.197,27.2315,76300.0
2010-09-22 15:35:00,55.29,55.34,55.28,55.33,58700.0,27.2364,27.261,27.2315,27.2561,58700.0
2010-09-22 15:40:00,55.33,55.36,55.31,55.36,78900.0,27.2561,27.2709,27.2463,27.2709,78900.0
2010-09-22 15:45:00,55.36,55.4,55.24,55.24,224400.0,27.2709,27.2906,27.2118,27.2118,224400.0
2010-09-22 15:50:00,55.24,55.29,55.21,55.28,161000.0,27.2118,27.2364,27.197,27.2315,161000.0
2010-09-22 15:55:00,55.29,55.29,55.2,55.23,350100.0,27.2364,27.2364,27.1921,27.2069,350100.0
2010-09-23 09:30:00,54.78,54.95,54.61,54.94,122700.0,26.9852,27.0689,26.9014,27.064,122700.0
2010-09-23 09:35:00,54.94,55.17,54.87,55.15,139400.0,27.064,27.1773,27.0295,27.1675,139400.0
2010-09-23 09:40:00,55.15,55.15,54.99,55.03,98700.0,27.1675,27.1675,27.0886,27.1083,98700.0
2010-09-23 09:45:00,55.04,55.04,54.89,54.91,69900.0,27.1133,27.1133,27.0394,27.0492,69900.0
2010-09-23 09:50:00,54.92,55.08,54.9,55.08,61700.0,27.0542,27.133,27.0443,27.133,61700.0
2010-09-23 09:55:00,55.08,55.09,54.97,55.01,58300.0,27.133,27.1379,27.0788,27.0985,58300.0
2010-09-23 10:00:00,55.01,55.19,55.01,55.18,88900.0,27.0985,27.1872,27.0985,27.1822,88900.0
2010-09-23 10:05:00,55.19,55.31,55.17,55.31,66100.0,27.1872,27.2463,27.1773,27.2463,66100.0
2010-09-23 10:10:00,55.31,55.35,55.2,55.2,50000.0,27.2463,27.266,27.1921,27.1921,50000.0
2010-09-23 10:15:00,55.2,55.22,55.17,55.21,54700.0,27.1921,27.2019,27.1773,27.197,54700.0
2010-09-23 10:20:00,55.21,55.23,55.2,55.21,67000.0,27.197,27.2069,27.1921,27.197,67000.0
2010-09-23 10:25:00,55.21,55.25,55.2,55.24,53800.0,27.197,27.2167,27.1921,27.2118,53800.0
2010-09-23 10:30:00,55.24,55.43,55.23,55.42,99600.0,27.2118,27.3054,27.2069,27.3005,99600.0
2010-09-23 10:35:00,55.41,55.46,55.38,55.42,54100.0,27.2955,27.3202,27.2808,27.3005,54100.0
2010-09-23 10:40:00,55.42,55.43,55.41,55.42,40600.0,27.3005,27.3054,27.2955,27.3005,40600.0
2010-09-23 10:45:00,55.42,55.47,55.41,55.41,49900.0,27.3005,27.3251,27.2955,27.2955,49900.0
2010-09-23 10:50:00,55.41,55.45,55.38,55.43,29400.0,27.2955,27.3152,27.2808,27.3054,29400.0
2010-09-23 10:55:00,55.44,55.48,55.4,55.48,51100.0,27.3103,27.33,27.2906,27.33,51100.0
2010-09-23 11:00:00,55.47,55.48,55.43,55.47,56100.0,27.3251,27.33,27.3054,27.3251,56100.0
2010-09-23 11:05:00,55.47,55.52,55.46,55.48,94500.0,27.3251,27.3497,27.3202,27.33,94500.0
2010-09-23 11:10:00,55.49,55.51,55.45,55.46,47800.0,27.3349,27.3448,27.3152,27.3202,47800.0
2010-09-23 11:15:00,55.47,55.51,55.43,55.46,79900.0,27.3251,27.3448,27.3054,27.3202,79900.0
2010-09-23 11:20:00,55.46,55.53,55.41,55.5,86300.0,27.3202,27.3546,27.2955,27.3399,86300.0
2010-09-23 11:25:00,55.51,55.53,55.49,55.53,122000.0,27.3448,27.3546,27.3349,27.3546,122000.0
2010-09-23 11:30:00,55.53,55.6,55.52,55.56,98100.0,27.3546,27.3891,27.3497,27.3694,98100.0
2010-09-23 11:35:00,55.56,55.57,55.45,55.5,72800.0,27.3694,27.3743,27.3152,27.3399,72800.0
2010-09-23 11:40:00,55.49,55.5,55.42,55.47,48600.0,27.3349,27.3399,27.3005,27.3251,48600.0
2010-09-23 11:45:00,55.48,55.48,55.46,55.47,36200.0,27.33,27.33,27.3202,27.3251,36200.0
2010-09-23 11:50:00,55.46,55.5,55.42,55.46,31500.0,27.3202,27.3399,27.3005,27.3202,31500.0
2010-09-23 11:55:00,55.47,55.5,55.43,55.45,71300.0,27.3251,27.3399,27.3054,27.3152,71300.0
2010-09-23 12:00:00,55.44,55.46,55.42,55.44,56400.0,27.3103,27.3202,27.3005,27.3103,56400.0
2010-09-23 12:05:00,55.43,55.46,55.4,55.46,41600.0,27.3054,27.3202,27.2906,27.3202,41600.0
2010-09-23 12:10:00,55.46,55.52,55.46,55.48,56500.0,27.3202,27.3497,27.3202,27.33,56500.0
2010-09-23 12:15:00,55.47,55.5,55.47,55.48,19500.0,27.3251,27.3399,27.3251,27.33,19500.0
2010-09-23 12:20:00,55.48,55.51,55.47,55.49,41800.0,27.33,27.3448,27.3251,27.3349,41800.0
2010-09-23 12:25:00,55.48,55.53,55.47,55.52,87800.0,27.33,27.3546,27.3251,27.3497,87800.0
2010-09-23 12:30:00,55.52,55.52,55.49,55.5,50300.0,27.3497,27.3497,27.3349,27.3399,50300.0
2010-09-23 12:35:00,55.49,55.53,55.47,55.48,41900.0,27.3349,27.3546,27.3251,27.33,41900.0
2010-09-23 12:40:00,55.5,55.59,55.5,55.57,77000.0,27.3399,27.3842,27.3399,27.3743,77000.0
2010-09-23 12:45:00,55.57,55.63,55.56,55.6,40300.0,27.3743,27.4039,27.3694,27.3891,40300.0
2010-09-23 12:50:00,55.61,55.64,55.59,55.59,27000.0,27.3941,27.4088,27.3842,27.3842,27000.0
2010-09-23 12:55:00,55.59,55.65,55.57,55.61,31300.0,27.3842,27.4138,27.3743,27.3941,31300.0
2010-09-23 13:00:00,55.61,55.62,55.54,55.55,22700.0,27.3941,27.399,27.3596,27.3645,22700.0
2010-09-23 13:05:00,55.55,55.58,55.53,55.56,47000.0,27.3645,27.3793,27.3546,27.3694,47000.0
2010-09-23 13:10:00,55.55,55.56,55.53,55.53,23900.0,27.3645,27.3694,27.3546,27.3546,23900.0
2010-09-23 13:15:00,55.51,55.53,55.49,55.49,35400.0,27.3448,27.3546,27.3349,27.3349,35400.0
2010-09-23 13:20:00,55.48,55.55,55.48,55.54,31300.0,27.33,27.3645,27.33,27.3596,31300.0
2010-09-23 13:25:00,55.52,55.53,55.49,55.49,12000.0,27.3497,27.3546,27.3349,27.3349,12000.0
2010-09-23 13:30:00,55.49,55.54,55.49,55.54,27200.0,27.3349,27.3596,27.3349,27.3596,27200.0
2010-09-23 13:35:00,55.53,55.6,55.52,55.54,36300.0,27.3546,27.3891,27.3497,27.3596,36300.0
2010-09-23 13:40:00,55.54,55.54,55.48,55.48,15300.0,27.3596,27.3596,27.33,27.33,15300.0
2010-09-23 13:45:00,55.48,55.49,55.41,55.46,62100.0,27.33,27.3349,27.2955,27.3202,62100.0
2010-09-23 13:50:00,55.47,55.52,55.46,55.52,28700.0,27.3251,27.3497,27.3202,27.3497,28700.0
2010-09-23 13:55:00,55.51,55.52,55.48,55.48,23800.0,27.3448,27.3497,27.33,27.33,23800.0
2010-09-23 14:00:00,55.49,55.56,55.48,55.55,58800.0,27.3349,27.3694,27.33,27.3645,58800.0
2010-09-23 14:05:00,55.54,55.59,55.54,55.58,56200.0,27.3596,27.3842,27.3596,27.3793,56200.0
2010-09-23 14:10:00,55.58,55.59,55.55,55.55,24900.0,27.3793,27.3842,27.3645,27.3645,24900.0
2010-09-23 14:15:00,55.55,55.58,55.55,55.56,28000.0,27.3645,27.3793,27.3645,27.3694,28000.0
2010-09-23 14:20:00,55.56,55.59,55.53,55.55,70000.0,27.3694,27.3842,27.3546,27.3645,70000.0
2010-09-23 14:25:00,55.55,55.55,55.52,55.54,42300.0,27.3645,27.3645,27.3497,27.3596,42300.0
2010-09-23 14:30:00,55.54,55.56,55.52,55.53,46100.0,27.3596,27.3694,27.3497,27.3546,46100.0
2010-09-23 14:35:00,55.53,55.54,55.47,55.49,60700.0,27.3546,27.3596,27.3251,27.3349,60700.0
2010-09-23 14:40:00,55.47,55.47,55.42,55.45,80000.0,27.3251,27.3251,27.3005,27.3152,80000.0
2010-09-23 14:45:00,55.45,55.49,55.43,55.46,99100.0,27.3152,27.3349,27.3054,27.3202,99100.0
2010-09-23 14:50:00,55.45,55.49,55.42,55.49,57900.0,27.3152,27.3349,27.3005,27.3349,57900.0
2010-09-23 14:55:00,55.49,55.49,55.39,55.43,96500.0,27.3349,27.3349,27.2857,27.3054,96500.0
2010-09-23 15:00:00,55.43,55.45,55.42,55.43,77500.0,27.3054,27.3152,27.3005,27.3054,77500.0
2010-09-23 15:05:00,55.43,55.44,55.27,55.33,104900.0,27.3054,27.3103,27.2266,27.2561,104900.0
2010-09-23 15:10:00,55.32,55.35,55.32,55.34,104700.0,27.2512,27.266,27.2512,27.261,104700.0
2010-09-23 15:15:00,55.33,55.34,55.24,55.29,80600.0,27.2561,27.261,27.2118,27.2364,80600.0
2010-09-23 15:20:00,55.28,55.35,55.27,55.32,107200.0,27.2315,27.266,27.2266,27.2512,107200.0
2010-09-23 15:25:00,55.31,55.32,55.23,55.23,107100.0,27.2463,27.2512,27.2069,27.2069,107100.0
2010-09-23 15:30:00,55.23,55.24,55.15,55.16,174500.0,27.2069,27.2118,27.1675,27.1724,174500.0
2010-09-23 15:35:00,55.16,55.2,55.03,55.09,202700.0,27.1724,27.1921,27.1083,27.1379,202700.0
2010-09-23 15:40:00,55.09,55.12,55.01,55.03,140900.0,27.1379,27.1527,27.0985,27.1083,140900.0
2010-09-23 15:45:00,55.04,55.13,55.04,55.1,257700.0,27.1133,27.1576,27.1133,27.1428,257700.0
2010-09-23 15:50:00,55.1,55.16,55.09,55.11,228000.0,27.1428,27.1724,27.1379,27.1477,228000.0
2010-09-23 15:55:00,55.12,55.14,55.08,55.13,211500.0,27.1527,27.1625,27.133,27.1576,211500.0
2010-09-24 09:30:00,55.58,55.97,55.56,55.95,207700.0,27.3793,27.5714,27.3694,27.5615,207700.0
2010-09-24 09:35:00,55.94,56.0,55.86,55.99,109200.0,27.5566,27.5862,27.5172,27.5812,109200.0
2010-09-24 09:40:00,55.99,56.08,55.98,56.03,111700.0,27.5812,27.6256,27.5763,27.6009,111700.0
2010-09-24 09:45:00,56.03,56.09,55.94,55.96,113700.0,27.6009,27.6305,27.5566,27.5665,113700.0
2010-09-24 09:50:00,55.95,56.01,55.93,55.98,84000.0,27.5615,27.5911,27.5517,27.5763,84000.0
2010-09-24 09:55:00,55.98,56.17,55.96,56.16,91300.0,27.5763,27.6699,27.5665,27.665,91300.0
2010-09-24 10:00:00,56.16,56.25,56.06,56.23,116800.0,27.665,27.7093,27.6157,27.6995,116800.0
2010-09-24 10:05:00,56.24,56.38,56.24,56.37,110300.0,27.7044,27.7734,27.7044,27.7684,110300.0
2010-09-24 10:10:00,56.36,56.43,56.36,56.39,143300.0,27.7635,27.798,27.7635,27.7783,143300.0
2010-09-24 10:15:00,56.39,56.43,56.38,56.41,54300.0,27.7783,27.798,27.7734,27.7881,54300.0
2010-09-24 10:20:00,56.41,56.45,56.38,56.41,95500.0,27.7881,27.8078,27.7734,27.7881,95500.0
2010-09-24 10:25:00,56.41,56.49,56.38,56.47,121500.0,27.7881,27.8275,27.7734,27.8177,121500.0
2010-09-24 10:30:00,56.48,56.5,56.41,56.44,64500.0,27.8226,27.8325,27.7881,27.8029,64500.0
2010-09-24 10:35:00,56.44,56.48,56.42,56.43,126300.0,27.8029,27.8226,27.7931,27.798,126300.0
2010-09-24 10:40:00,56.44,56.48,56.43,56.44,84500.0,27.8029,27.8226,27.798,27.8029,84500.0
2010-09-24 10:45:00,56.44,56.45,56.34,56.39,84300.0,27.8029,27.8078,27.7537,27.7783,84300.0
2010-09-24 10:50:00,56.38,56.42,56.32,56.32,44200.0,27.7734,27.7931,27.7438,27.7438,44200.0
2010-09-24 10:55:00,56.32,56.33,56.23,56.27,74300.0,27.7438,27.7487,27.6995,27.7192,74300.0
2010-09-24 11:00:00,56.28,56.34,56.25,56.33,52900.0,27.7241,27.7537,27.7093,27.7487,52900.0
2010-09-24 11:05:00,56.33,56.39,56.3,56.34,84200.0,27.7487,27.7783,27.734,27.7537,84200.0
2010-09-24 11:10:00,56.35,56.35,56.2,56.21,152000.0,27.7586,27.7586,27.6847,27.6896,152000.0
2010-09-24 11:15:00,56.22,56.22,56.13,56.13,104200.0,27.6945,27.6945,27.6502,27.6502,104200.0
2010-09-24 11:20:00,56.13,56.13,56.04,56.06,105800.0,27.6502,27.6502,27.6059,27.6157,105800.0
2010-09-24 11:25:00,56.05,56.07,55.93,55.94,92100.0,27.6108,27.6207,27.5517,27.5566,92100.0
2010-09-24 11:30:00,55.95,56.01,55.94,56.0,84500.0,27.5615,27.5911,27.5566,27.5862,84500.0
2010-09-24 11:35:00,55.99,56.04,55.99,56.03,57100.0,27.5812,27.6059,27.5812,27.6009,57100.0
2010-09-24 11:40:00,56.03,56.03,55.97,55.98,63400.0,27.6009,27.6009,27.5714,27.5763,63400.0
2010-09-24 11:45:00,55.99,56.04,55.95,56.04,48000.0,27.5812,27.6059,27.5615,27.6059,48000.0
2010-09-24 11:50:00,56.04,56.18,56.03,56.15,112700.0,27.6059,27.6748,27.6009,27.6601,112700.0
2010-09-24 11:55:00,56.15,56.17,56.07,56.11,70100.0,27.6601,27.6699,27.6207,27.6404,70100.0
2010-09-24 12:00:00,56.12,56.22,56.11,56.2,58600.0,27.6453,27.6945,27.6404,27.6847,58600.0
2010-09-24 12:05:00,56.19,56.27,56.18,56.26,49300.0,27.6798,27.7192,27.6748,27.7142,49300.0
2010-09-24 12:10:00,56.26,56.29,56.22,56.24,60500.0,27.7142,27.729,27.6945,27.7044,60500.0
2010-09-24 12:15:00,56.24,56.28,56.17,56.24,62900.0,27.7044,27.7241,27.6699,27.7044,62900.0
2010-09-24 12:20:00,56.22,56.23,56.15,56.17,51800.0,27.6945,27.6995,27.6601,27.6699,51800.0
2010-09-24 12:25:00,56.16,56.19,56.14,56.14,57800.0,27.665,27.6798,27.6551,27.6551,57800.0
2010-09-24 12:30:00,56.14,56.19,56.02,56.02,56100.0,27.6551,27.6798,27.596,27.596,56100.0
2010-09-24 12:35:00,56.01,56.03,55.91,55.92,98800.0,27.5911,27.6009,27.5418,27.5468,98800.0
2010-09-24 12:40:00,55.92,56.02,55.89,56.02,65200.0,27.5468,27.596,27.532,27.596,65200.0
2010-09-24 12:45:00,56.03,56.12,56.01,56.11,44200.0,27.6009,27.6453,27.5911,27.6404,44200.0
2010-09-24 12:50:00,56.11,56.15,56.08,56.13,33800.0,27.6404,27.6601,27.6256,27.6502,33800.0
2010-09-24 12:55:00,56.14,56.18,56.13,56.17,22900.0,27.6551,27.6748,27.6502,27.6699,22900.0
2010-09-24 13:00:00,56.19,56.2,56.16,56.19,35600.0,27.6798,27.6847,27.665,27.6798,35600.0
2010-09-24 13:05:00,56.19,56.22,56.15,56.15,43300.0,27.6798,27.6945,27.6601,27.6601,43300.0
2010-09-24 13:10:00,56.15,56.19,56.15,56.15,47900.0,27.6601,27.6798,27.6601,27.6601,47900.0
2010-09-24 13:15:00,56.15,56.18,56.13,56.15,18100.0,27.6601,27.6748,27.6502,27.6601,18100.0
2010-09-24 13:20:00,56.15,56.16,56.13,56.15,48800.0,27.6601,27.665,27.6502,27.6601,48800.0
2010-09-24 13:25:00,56.14,56.18,56.13,56.17,36100.0,27.6551,27.6748,27.6502,27.6699,36100.0
2010-09-24 13:30:00,56.17,56.17,56.07,56.09,98800.0,27.6699,27.6699,27.6207,27.6305,98800.0
2010-09-24 13:35:00,56.09,56.13,56.05,56.05,76200.0,27.6305,27.6502,27.6108,27.6108,76200.0
2010-09-24 13:40:00,56.06,56.06,56.03,56.04,60300.0,27.6157,27.6157,27.6009,27.6059,60300.0
2010-09-24 13:45:00,56.05,56.05,55.96,55.97,80300.0,27.6108,27.6108,27.5665,27.5714,80300.0
2010-09-24 13:50:00,55.96,55.97,55.91,55.92,45600.0,27.5665,27.5714,27.5418,27.5468,45600.0
2010-09-24 13:55:00,55.92,55.98,55.91,55.91,50600.0,27.5468,27.5763,27.5418,27.5418,50600.0
2010-09-24 14:00:00,55.92,55.97,55.9,55.91,73200.0,27.5468,27.5714,27.5369,27.5418,73200.0
2010-09-24 14:05:00,55.9,55.91,55.85,55.85,72400.0,27.5369,27.5418,27.5123,27.5123,72400.0
2010-09-24 14:10:00,55.85,55.88,55.81,55.83,69100.0,27.5123,27.5271,27.4926,27.5024,69100.0
2010-09-24 14:15:00,55.83,55.85,55.82,55.82,61900.0,27.5024,27.5123,27.4975,27.4975,61900.0
2010-09-24 14:20:00,55.82,55.85,55.79,55.8,58700.0,27.4975,27.5123,27.4827,27.4876,58700.0
2010-09-24 14:25:00,55.8,55.93,55.79,55.89,57700.0,27.4876,27.5517,27.4827,27.532,57700.0
2010-09-24 14:30:00,55.89,55.93,55.86,55.9,55400.0,27.532,27.5517,27.5172,27.5369,55400.0
2010-09-24 14:35:00,55.9,55.92,55.87,55.88,72000.0,27.5369,27.5468,27.5221,27.5271,72000.0
2010-09-24 14:40:00,55.88,55.94,55.88,55.93,66000.0,27.5271,27.5566,27.5271,27.5517,66000.0
2010-09-24 14:45:00,55.94,55.97,55.92,55.92,71400.0,27.5566,27.5714,27.5468,27.5468,71400.0
2010-09-24 14:50:00,55.92,55.96,55.9,55.95,56200.0,27.5468,27.5665,27.5369,27.5615,56200.0
2010-09-24 14:55:00,55.95,55.98,55.91,55.92,88200.0,27.5615,27.5763,27.5418,27.5468,88200.0
2010-09-24 15:00:00,55.92,55.93,55.85,55.87,78900.0,27.5468,27.5517,27.5123,27.5221,78900.0
2010-09-24 15:05:00,55.87,55.92,55.85,55.85,83000.0,27.5221,27.5468,27.5123,27.5123,83000.0
2010-09-24 15:10:00,55.85,55.96,55.85,55.94,62200.0,27.5123,27.5665,27.5123,27.5566,62200.0
2010-09-24 15:15:00,55.94,55.94,55.86,55.92,79900.0,27.5566,27.5566,27.5172,27.5468,79900.0
2010-09-24 15:20:00,55.92,55.93,55.89,55.91,47600.0,27.5468,27.5517,27.532,27.5418,47600.0
2010-09-24 15:25:00,55.91,55.98,55.91,55.97,74300.0,27.5418,27.5763,27.5418,27.5714,74300.0
2010-09-24 15:30:00,55.98,55.99,55.95,55.97,97900.0,27.5763,27.5812,27.5615,27.5714,97900.0
2010-09-24 15:35:00,55.97,56.08,55.94,56.07,98900.0,27.5714,27.6256,27.5566,27.6207,98900.0
2010-09-24 15:40:00,56.06,56.1,56.02,56.02,85400.0,27.6157,27.6354,27.596,27.596,85400.0
2010-09-24 15:45:00,56.03,56.12,56.03,56.07,192100.0,27.6009,27.6453,27.6009,27.6207,192100.0
2010-09-24 15:50:00,56.08,56.08,55.99,56.03,153700.0,27.6256,27.6256,27.5812,27.6009,153700.0
2010-09-24 15:55:00,56.03,56.09,56.02,56.09,286600.0,27.6009,27.6305,27.596,27.6305,286600.0
2010-09-27 09:30:00,55.98,56.2,55.91,56.2,119400.0,27.5763,27.6847,27.5418,27.6847,119400.0
2010-09-27 09:35:00,56.19,56.22,55.92,55.96,89000.0,27.6798,27.6945,27.5468,27.5665,89000.0
2010-09-27 09:40:00,55.98,55.99,55.8,55.92,80000.0,27.5763,27.5812,27.4876,27.5468,80000.0
2010-09-27 09:45:00,55.92,55.96,55.87,55.9,52000.0,27.5468,27.5665,27.5221,27.5369,52000.0
2010-09-27 09:50:00,55.9,55.92,55.88,55.91,27800.0,27.5369,27.5468,27.5271,27.5418,27800.0
2010-09-27 09:55:00,55.91,55.91,55.85,55.86,50100.0,27.5418,27.5418,27.5123,27.5172,50100.0
2010-09-27 10:00:00,55.86,55.89,55.83,55.85,51600.0,27.5172,27.532,27.5024,27.5123,51600.0
2010-09-27 10:05:00,55.86,55.87,55.8,55.87,42700.0,27.5172,27.5221,27.4876,27.5221,42700.0
2010-09-27 10:10:00,55.87,55.87,55.83,55.83,33300.0,27.5221,27.5221,27.5024,27.5024,33300.0
2010-09-27 10:15:00,55.83,55.84,55.79,55.79,58900.0,27.5024,27.5074,27.4827,27.4827,58900.0
2010-09-27 10:20:00,55.78,55.83,55.76,55.83,62300.0,27.4778,27.5024,27.4679,27.5024,62300.0
2010-09-27 10:25:00,55.82,55.86,55.81,55.84,62900.0,27.4975,27.5172,27.4926,27.5074,62900.0
2010-09-27 10:30:00,55.84,55.84,55.79,55.82,46600.0,27.5074,27.5074,27.4827,27.4975,46600.0
2010-09-27 10:35:00,55.82,55.82,55.78,55.79,40300.0,27.4975,27.4975,27.4778,27.4827,40300.0
2010-09-27 10:40:00,55.78,55.79,55.76,55.78,54300.0,27.4778,27.4827,27.4679,27.4778,54300.0
2010-09-27 10:45:00,55.78,55.81,55.76,55.79,59100.0,27.4778,27.4926,27.4679,27.4827,59100.0
2010-09-27 10:50:00,55.79,55.79,55.72,55.73,64800.0,27.4827,27.4827,27.4482,27.4532,64800.0
2010-09-27 10:55:00,55.73,55.76,55.69,55.73,84600.0,27.4532,27.4679,27.4335,27.4532,84600.0
2010-09-27 11:00:00,55.74,55.75,55.69,55.72,45400.0,27.4581,27.463,27.4335,27.4482,45400.0
2010-09-27 11:05:00,55.71,55.73,55.65,55.65,81800.0,27.4433,27.4532,27.4138,27.4138,81800.0
2010-09-27 11:10:00,55.65,55.69,55.64,55.65,63100.0,27.4138,27.4335,27.4088,27.4138,63100.0
2010-09-27 11:15:00,55.65,55.65,55.56,55.6,85800.0,27.4138,27.4138,27.3694,27.3891,85800.0
2010-09-27 11:20:00,55.6,55.63,55.57,55.62,54200.0,27.3891,27.4039,27.3743,27.399,54200.0
2010-09-27 11:25:00,55.63,55.7,55.61,55.7,31200.0,27.4039,27.4384,27.3941,27.4384,31200.0
2010-09-27 11:30:00,55.7,55.76,55.7,55.75,54700.0,27.4384,27.4679,27.4384,27.463,54700.0
2010-09-27 11:35:00,55.74,55.75,55.66,55.68,44800.0,27.4581,27.463,27.4187,27.4285,44800.0
2010-09-27 11:40:00,55.68,55.71,55.66,55.67,34200.0,27.4285,27.4433,27.4187,27.4236,34200.0
2010-09-27 11:45:00,55.67,55.67,55.62,55.67,29100.0,27.4236,27.4236,27.399,27.4236,29100.0
2010-09-27 11:50:00,55.67,55.67,55.63,55.64,24400.0,27.4236,27.4236,27.4039,27.4088,24400.0
2010-09-27 11:55:00,55.64,55.66,55.61,55.61,19600.0,27.4088,27.4187,27.3941,27.3941,19600.0
2010-09-27 12:00:00,55.62,55.62,55.58,55.61,81800.0,27.399,27.399,27.3793,27.3941,81800.0
2010-09-27 12:05:00,55.61,55.61,55.58,55.59,36500.0,27.3941,27.3941,27.3793,27.3842,36500.0
2010-09-27 12:10:00,55.58,55.61,55.57,55.61,44300.0,27.3793,27.3941,27.3743,27.3941,44300.0
2010-09-27 12:15:00,55.61,55.61,55.58,55.6,27300.0,27.3941,27.3941,27.3793,27.3891,27300.0
2010-09-27 12:20:00,55.61,55.62,55.57,55.57,30800.0,27.3941,27.399,27.3743,27.3743,30800.0
2010-09-27 12:25:00,55.58,55.6,55.56,55.6,86600.0,27.3793,27.3891,27.3694,27.3891,86600.0
2010-09-27 12:30:00,55.6,55.6,55.58,55.59,21700.0,27.3891,27.3891,27.3793,27.3842,21700.0
2010-09-27 12:35:00,55.58,55.59,55.56,55.59,64700.0,27.3793,27.3842,27.3694,27.3842,64700.0
2010-09-27 12:40:00,55.59,55.59,55.56,55.58,39300.0,27.3842,27.3842,27.3694,27.3793,39300.0
2010-09-27 12:45:00,55.58,55.59,55.57,55.58,17000.0,27.3793,27.3842,27.3743,27.3793,17000.0
2010-09-27 12:50:00,55.59,55.6,55.58,55.59,15900.0,27.3842,27.3891,27.3793,27.3842,15900.0
2010-09-27 12:55:00,55.6,55.61,55.59,55.6,26400.0,27.3891,27.3941,27.3842,27.3891,26400.0
2010-09-27 13:00:00,55.6,55.6,55.57,55.6,31000.0,27.3891,27.3891,27.3743,27.3891,31000.0
2010-09-27 13:05:00,55.6,55.64,55.59,55.6,41500.0,27.3891,27.4088,27.3842,27.3891,41500.0
2010-09-27 13:10:00,55.6,55.64,55.59,55.64,20400.0,27.3891,27.4088,27.3842,27.4088,20400.0
2010-09-27 13:15:00,55.63,55.64,55.62,55.63,16600.0,27.4039,27.4088,27.399,27.4039,16600.0
2010-09-27 13:20:00,55.63,55.68,55.6,55.68,99700.0,27.4039,27.4285,27.3891,27.4285,99700.0
2010-09-27 13:25:00,55.66,55.7,55.65,55.69,87200.0,27.4187,27.4384,27.4138,27.4335,87200.0
2010-09-27 13:30:00,55.69,55.72,55.67,55.72,110200.0,27.4335,27.4482,27.4236,27.4482,110200.0
2010-09-27 13:35:00,55.72,55.73,55.69,55.71,52400.0,27.4482,27.4532,27.4335,27.4433,52400.0
2010-09-27 13:40:00,55.71,55.72,55.69,55.7,76900.0,27.4433,27.4482,27.4335,27.4384,76900.0
2010-09-27 13:45:00,55.69,55.78,55.69,55.71,38100.0,27.4335,27.4778,27.4335,27.4433,38100.0
2010-09-27 13:50:00,55.72,55.75,55.7,55.7,56400.0,27.4482,27.463,27.4384,27.4384,56400.0
2010-09-27 13:55:00,55.71,55.73,55.66,55.68,41200.0,27.4433,27.4532,27.4187,27.4285,41200.0
2010-09-27 14:00:00,55.68,55.7,55.63,55.65,52200.0,27.4285,27.4384,27.4039,27.4138,52200.0
2010-09-27 14:05:00,55.66,55.68,55.65,55.67,36900.0,27.4187,27.4285,27.4138,27.4236,36900.0
2010-09-27 14:10:00,55.66,55.72,55.66,55.7,33400.0,27.4187,27.4482,27.4187,27.4384,33400.0
2010-09-27 14:15:00,55.7,55.78,55.69,55.75,34000.0,27.4384,27.4778,27.4335,27.463,34000.0
2010-09-27 14:20:00,55.75,55.77,55.71,55.71,38100.0,27.463,27.4729,27.4433,27.4433,38100.0
2010-09-27 14:25:00,55.72,55.73,55.71,55.72,37200.0,27.4482,27.4532,27.4433,27.4482,37200.0
2010-09-27 14:30:00,55.72,55.74,55.72,55.72,50400.0,27.4482,27.4581,27.4482,27.4482,50400.0
2010-09-27 14:35:00,55.73,55.73,55.7,55.71,51500.0,27.4532,27.4532,27.4384,27.4433,51500.0
2010-09-27 14:40:00,55.71,55.75,55.69,55.75,89900.0,27.4433,27.463,27.4335,27.463,89900.0
2010-09-27 14:45:00,55.76,55.76,55.73,55.74,37100.0,27.4679,27.4679,27.4532,27.4581,37100.0
2010-09-27 14:50:00,55.73,55.74,55.72,55.73,38100.0,27.4532,27.4581,27.4482,27.4532,38100.0
2010-09-27 14:55:00,55.73,55.75,55.68,55.69,68900.0,27.4532,27.463,27.4285,27.4335,68900.0
2010-09-27 15:00:00,55.68,55.72,55.66,55.7,30800.0,27.4285,27.4482,27.4187,27.4384,30800.0
2010-09-27 15:05:00,55.69,55.76,55.69,55.73,30600.0,27.4335,27.4679,27.4335,27.4532,30600.0
2010-09-27 15:10:00,55.74,55.74,55.7,55.71,20600.0,27.4581,27.4581,27.4384,27.4433,20600.0
2010-09-27 15:15:00,55.7,55.73,55.7,55.73,47500.0,27.4384,27.4532,27.4384,27.4532,47500.0
2010-09-27 15:20:00,55.72,55.73,55.68,55.7,56800.0,27.4482,27.4532,27.4285,27.4384,56800.0
2010-09-27 15:25:00,55.7,55.71,55.67,55.7,42500.0,27.4384,27.4433,27.4236,27.4384,42500.0
2010-09-27 15:30:00,55.71,55.71,55.65,55.67,48000.0,27.4433,27.4433,27.4138,27.4236,48000.0
2010-09-27 15:35:00,55.68,55.68,55.6,55.62,68900.0,27.4285,27.4285,27.3891,27.399,68900.0
2010-09-27 15:40:00,55.62,55.63,55.57,55.59,82100.0,27.399,27.4039,27.3743,27.3842,82100.0
2010-09-27 15:45:00,55.58,55.58,55.55,55.56,109900.0,27.3793,27.3793,27.3645,27.3694,109900.0
2010-09-27 15:50:00,55.56,55.56,55.47,55.48,181500.0,27.3694,27.3694,27.3251,27.33,181500.0
2010-09-27 15:55:00,55.48,55.5,55.45,55.49,256600.0,27.33,27.3399,27.3152,27.3349,256600.0
2010-09-28 09:30:00,55.4,55.56,55.17,55.47,229500.0,27.2906,27.3694,27.1773,27.3251,229500.0
2010-09-28 09:35:00,55.47,55.66,55.46,55.56,127300.0,27.3251,27.4187,27.3202,27.3694,127300.0
2010-09-28 09:40:00,55.53,55.72,55.51,55.67,183500.0,27.3546,27.4482,27.3448,27.4236,183500.0
2010-09-28 09:45:00,55.67,55.68,55.62,55.67,129800.0,27.4236,27.4285,27.399,27.4236,129800.0
2010-09-28 09:50:00,55.67,55.69,55.62,55.64,102600.0,27.4236,27.4335,27.399,27.4088,102600.0
2010-09-28 09:55:00,55.65,55.73,55.63,55.68,74000.0,27.4138,27.4532,27.4039,27.4285,74000.0
2010-09-28 10:00:00,55.68,55.7,55.49,55.52,176600.0,27.4285,27.4384,27.3349,27.3497,176600.0
2010-09-28 10:05:00,55.52,55.65,55.5,55.61,149500.0,27.3497,27.4138,27.3399,27.3941,149500.0
2010-09-28 10:10:00,55.63,55.74,55.61,55.73,51700.0,27.4039,27.4581,27.3941,27.4532,51700.0
2010-09-28 10:15:00,55.73,55.83,55.73,55.83,64000.0,27.4532,27.5024,27.4532,27.5024,64000.0
2010-09-28 10:20:00,55.83,55.83,55.74,55.75,77800.0,27.5024,27.5024,27.4581,27.463,77800.0
2010-09-28 10:25:00,55.76,55.83,55.71,55.73,49100.0,27.4679,27.5024,27.4433,27.4532,49100.0
2010-09-28 10:30:00,55.73,55.76,55.65,55.67,69100.0,27.4532,27.4679,27.4138,27.4236,69100.0
2010-09-28 10:35:00,55.67,55.75,55.62,55.75,48400.0,27.4236,27.463,27.399,27.463,48400.0
2010-09-28 10:40:00,55.75,55.85,55.75,55.81,99900.0,27.463,27.5123,27.463,27.4926,99900.0
2010-09-28 10:45:00,55.81,55.88,55.81,55.85,48700.0,27.4926,27.5271,27.4926,27.5123,48700.0
2010-09-28 10:50:00,55.84,55.9,55.84,55.87,51100.0,27.5074,27.5369,27.5074,27.5221,51100.0
2010-09-28 10:55:00,55.88,55.93,55.87,55.89,46400.0,27.5271,27.5517,27.5221,27.532,46400.0
2010-09-28 11:00:00,55.9,55.92,55.88,55.88,90200.0,27.5369,27.5468,27.5271,27.5271,90200.0
2010-09-28 11:05:00,55.88,55.89,55.83,55.86,64600.0,27.5271,27.532,27.5024,27.5172,64600.0
2010-09-28 11:10:00,55.84,55.9,55.83,55.85,73500.0,27.5074,27.5369,27.5024,27.5123,73500.0
2010-09-28 11:15:00,55.85,55.89,55.84,55.87,64400.0,27.5123,27.532,27.5074,27.5221,64400.0
2010-09-28 11:20:00,55.86,55.91,55.84,55.91,49200.0,27.5172,27.5418,27.5074,27.5418,49200.0
2010-09-28 11:25:00,55.91,56.0,55.87,55.95,61400.0,27.5418,27.5862,27.5221,27.5615,61400.0
2010-09-28 11:30:00,55.96,56.0,55.94,55.95,60900.0,27.5665,27.5862,27.5566,27.5615,60900.0
2010-09-28 11:35:00,55.94,55.99,55.9,55.93,104100.0,27.5566,27.5812,27.5369,27.5517,104100.0
2010-09-28 11:40:00,55.92,55.99,55.92,55.96,44600.0,27.5468,27.5812,27.5468,27.5665,44600.0
2010-09-28 11:45:00,55.96,55.97,55.93,55.93,54800.0,27.5665,27.5714,27.5517,27.5517,54800.0
2010-09-28 11:50:00,55.93,55.94,55.89,55.92,50300.0,27.5517,27.5566,27.532,27.5468,50300.0
2010-09-28 11:55:00,55.91,55.91,55.87,55.88,33300.0,27.5418,27.5418,27.5221,27.5271,33300.0
2010-09-28 12:00:00,55.88,55.89,55.81,55.82,40900.0,27.5271,27.532,27.4926,27.4975,40900.0
2010-09-28 12:05:00,55.82,55.83,55.75,55.76,115900.0,27.4975,27.5024,27.463,27.4679,115900.0
2010-09-28 12:10:00,55.77,55.85,55.75,55.83,39600.0,27.4729,27.5123,27.463,27.5024,39600.0
2010-09-28 12:15:00,55.82,55.85,55.81,55.82,27900.0,27.4975,27.5123,27.4926,27.4975,27900.0
2010-09-28 12:20:00,55.82,55.88,55.82,55.87,38600.0,27.4975,27.5271,27.4975,27.5221,38600.0
2010-09-28 12:25:00,55.87,55.9,55.84,55.85,27700.0,27.5221,27.5369,27.5074,27.5123,27700.0
2010-09-28 12:30:00,55.86,55.9,55.83,55.85,40800.0,27.5172,27.5369,27.5024,27.5123,40800.0
2010-09-28 12:35:00,55.85,55.86,55.8,55.82,14400.0,27.5123,27.5172,27.4876,27.4975,14400.0
2010-09-28 12:40:00,55.81,55.82,55.77,55.8,19400.0,27.4926,27.4975,27.4729,27.4876,19400.0
2010-09-28 12:45:00,55.81,55.86,55.8,55.82,42600.0,27.4926,27.5172,27.4876,27.4975,42600.0
2010-09-28 12:50:00,55.82,55.85,55.79,55.79,43900.0,27.4975,27.5123,27.4827,27.4827,43900.0
2010-09-28 12:55:00,55.8,55.82,55.79,55.8,25400.0,27.4876,27.4975,27.4827,27.4876,25400.0
2010-09-28 13:00:00,55.81,55.82,55.74,55.74,47800.0,27.4926,27.4975,27.4581,27.4581,47800.0
2010-09-28 13:05:00,55.74,55.74,55.71,55.74,50100.0,27.4581,27.4581,27.4433,27.4581,50100.0
2010-09-28 13:10:00,55.73,55.75,55.72,55.72,28400.0,27.4532,27.463,27.4482,27.4482,28400.0
2010-09-28 13:15:00,55.73,55.77,55.73,55.73,18700.0,27.4532,27.4729,27.4532,27.4532,18700.0
2010-09-28 13:20:00,55.74,55.79,55.73,55.79,15100.0,27.4581,27.4827,27.4532,27.4827,15100.0
2010-09-28 13:25:00,55.8,55.81,55.75,55.77,31800.0,27.4876,27.4926,27.463,27.4729,31800.0
2010-09-28 13:30:00,55.78,55.81,55.75,55.79,43900.0,27.4778,27.4926,27.463,27.4827,43900.0
2010-09-28 13:35:00,55.8,55.85,55.78,55.82,43300.0,27.4876,27.5123,27.4778,27.4975,43300.0
2010-09-28 13:40:00,55.82,55.91,55.81,55.91,27200.0,27.4975,27.5418,27.4926,27.5418,27200.0
2010-09-28 13:45:00,55.9,55.91,55.84,55.85,60000.0,27.5369,27.5418,27.5074,27.5123,60000.0
2010-09-28 13:50:00,55.85,55.91,55.84,55.87,54100.0,27.5123,27.5418,27.5074,27.5221,54100.0
2010-09-28 13:55:00,55.88,55.92,55.87,55.9,64100.0,27.5271,27.5468,27.5221,27.5369,64100.0
2010-09-28 14:00:00,55.91,55.91,55.88,55.89,39400.0,27.5418,27.5418,27.5271,27.532,39400.0
2010-09-28 14:05:00,55.89,55.9,55.88,55.9,59100.0,27.532,27.5369,27.5271,27.5369,59100.0
2010-09-28 14:10:00,55.9,55.95,55.89,55.9,75800.0,27.5369,27.5615,27.532,27.5369,75800.0
2010-09-28 14:15:00,55.89,55.92,55.89,55.91,51800.0,27.532,27.5468,27.532,27.5418,51800.0
2010-09-28 14:20:00,55.91,55.92,55.85,55.85,54100.0,27.5418,27.5468,27.5123,27.5123,54100.0
2010-09-28 14:25:00,55.86,55.87,55.76,55.76,70300.0,27.5172,27.5221,27.4679,27.4679,70300.0
2010-09-28 14:30:00,55.76,55.82,55.73,55.82,68300.0,27.4679,27.4975,27.4532,27.4975,68300.0
2010-09-28 14:35:00,55.82,55.82,55.74,55.79,89300.0,27.4975,27.4975,27.4581,27.4827,89300.0
2010-09-28 14:40:00,55.79,55.85,55.79,55.85,56200.0,27.4827,27.5123,27.4827,27.5123,56200.0
2010-09-28 14:45:00,55.84,55.86,55.81,55.82,94200.0,27.5074,27.5172,27.4926,27.4975,94200.0
2010-09-28 14:50:00,55.82,55.83,55.76,55.78,93000.0,27.4975,27.5024,27.4679,27.4778,93000.0
2010-09-28 14:55:00,55.77,55.81,55.75,55.8,130800.0,27.4729,27.4926,27.463,27.4876,130800.0
2010-09-28 15:00:00,55.8,55.84,55.78,55.84,158600.0,27.4876,27.5074,27.4778,27.5074,158600.0
2010-09-28 15:05:00,55.83,55.9,55.82,55.88,110600.0,27.5024,27.5369,27.4975,27.5271,110600.0
2010-09-28 15:10:00,55.89,55.9,55.86,55.89,47300.0,27.532,27.5369,27.5172,27.532,47300.0
2010-09-28 15:15:00,55.89,55.93,55.88,55.92,213000.0,27.532,27.5517,27.5271,27.5468,213000.0
2010-09-28 15:20:00,55.91,55.93,55.91,55.92,52100.0,27.5418,27.5517,27.5418,27.5468,52100.0
2010-09-28 15:25:00,55.91,55.95,55.9,55.95,114900.0,27.5418,27.5615,27.5369,27.5615,114900.0
2010-09-28 15:30:00,55.95,56.02,55.94,56.0,253700.0,27.5615,27.596,27.5566,27.5862,253700.0
2010-09-28 15:35:00,55.99,56.04,55.97,56.02,170800.0,27.5812,27.6059,27.5714,27.596,170800.0
2010-09-28 15:40:00,56.02,56.05,55.99,56.02,160200.0,27.596,27.6108,27.5812,27.596,160200.0
2010-09-28 15:45:00,56.02,56.16,56.02,56.1,229400.0,27.596,27.665,27.596,27.6354,229400.0
2010-09-28 15:50:00,56.09,56.19,56.09,56.18,186500.0,27.6305,27.6798,27.6305,27.6748,186500.0
2010-09-28 15:55:00,56.19,56.19,56.05,56.08,499000.0,27.6798,27.6798,27.6108,27.6256,499000.0
2010-09-29 09:30:00,55.97,56.04,55.75,55.95,144000.0,27.5714,27.6059,27.463,27.5615,144000.0
2010-09-29 09:35:00,55.95,56.12,55.9,56.01,73100.0,27.5615,27.6453,27.5369,27.5911,73100.0
2010-09-29 09:40:00,56.0,56.12,56.0,56.06,47600.0,27.5862,27.6453,27.5862,27.6157,47600.0
2010-09-29 09:45:00,56.06,56.12,56.01,56.01,45400.0,27.6157,27.6453,27.5911,27.5911,45400.0
2010-09-29 09:50:00,56.01,56.08,56.0,56.03,34000.0,27.5911,27.6256,27.5862,27.6009,34000.0
2010-09-29 09:55:00,56.0,56.12,55.96,56.12,126000.0,27.5862,27.6453,27.5665,27.6453,126000.0
2010-09-29 10:00:00,56.11,56.29,56.11,56.28,84900.0,27.6404,27.729,27.6404,27.7241,84900.0
2010-09-29 10:05:00,56.28,56.3,56.21,56.25,71000.0,27.7241,27.734,27.6896,27.7093,71000.0
2010-09-29 10:10:00,56.25,56.26,56.2,56.25,70700.0,27.7093,27.7142,27.6847,27.7093,70700.0
2010-09-29 10:15:00,56.25,56.27,56.18,56.2,69900.0,27.7093,27.7192,27.6748,27.6847,69900.0
2010-09-29 10:20:00,56.2,56.2,56.13,56.15,127800.0,27.6847,27.6847,27.6502,27.6601,127800.0
2010-09-29 10:25:00,56.16,56.18,56.11,56.17,163300.0,27.665,27.6748,27.6404,27.6699,163300.0
2010-09-29 10:30:00,56.16,56.19,56.07,56.12,200200.0,27.665,27.6798,27.6207,27.6453,200200.0
2010-09-29 10:35:00,56.12,56.13,56.05,56.08,76900.0,27.6453,27.6502,27.6108,27.6256,76900.0
2010-09-29 10:40:00,56.08,56.12,56.07,56.11,54600.0,27.6256,27.6453,27.6207,27.6404,54600.0
2010-09-29 10:45:00,56.1,56.15,56.08,56.14,34100.0,27.6354,27.6601,27.6256,27.6551,34100.0
2010-09-29 10:50:00,56.14,56.17,56.1,56.13,28900.0,27.6551,27.6699,27.6354,27.6502,28900.0
2010-09-29 10:55:00,56.12,56.21,56.07,56.19,66700.0,27.6453,27.6896,27.6207,27.6798,66700.0
2010-09-29 11:00:00,56.18,56.26,56.16,56.25,42800.0,27.6748,27.7142,27.665,27.7093,42800.0
2010-09-29 11:05:00,56.24,56.25,56.19,56.2,42000.0,27.7044,27.7093,27.6798,27.6847,42000.0
2010-09-29 11:10:00,56.2,56.28,56.19,56.2,110800.0,27.6847,27.7241,27.6798,27.6847,110800.0
2010-09-29 11:15:00,56.2,56.25,56.15,56.24,42900.0,27.6847,27.7093,27.6601,27.7044,42900.0
2010-09-29 11:20:00,56.24,56.3,56.21,56.29,54400.0,27.7044,27.734,27.6896,27.729,54400.0
2010-09-29 11:25:00,56.29,56.3,56.28,56.29,32800.0,27.729,27.734,27.7241,27.729,32800.0
2010-09-29 11:30:00,56.29,56.3,56.23,56.26,51400.0,27.729,27.734,27.6995,27.7142,51400.0
2010-09-29 11:35:00,56.26,56.33,56.23,56.26,65400.0,27.7142,27.7487,27.6995,27.7142,65400.0
2010-09-29 11:40:00,56.26,56.28,56.25,56.25,17300.0,27.7142,27.7241,27.7093,27.7093,17300.0
2010-09-29 11:45:00,56.26,56.31,56.25,56.3,36800.0,27.7142,27.7389,27.7093,27.734,36800.0
2010-09-29 11:50:00,56.3,56.4,56.3,56.39,42800.0,27.734,27.7832,27.734,27.7783,42800.0
2010-09-29 11:55:00,56.39,56.44,56.39,56.42,40300.0,27.7783,27.8029,27.7783,27.7931,40300.0
2010-09-29 12:00:00,56.42,56.43,56.31,56.32,39400.0,27.7931,27.798,27.7389,27.7438,39400.0
2010-09-29 12:05:00,56.32,56.33,56.3,56.32,24600.0,27.7438,27.7487,27.734,27.7438,24600.0
2010-09-29 12:10:00,56.33,56.44,56.33,56.43,23400.0,27.7487,27.8029,27.7487,27.798,23400.0
2010-09-29 12:15:00,56.44,56.49,56.43,56.44,40500.0,27.8029,27.8275,27.798,27.8029,40500.0
2010-09-29 12:20:00,56.44,56.47,56.42,56.44,30300.0,27.8029,27.8177,27.7931,27.8029,30300.0
2010-09-29 12:25:00,56.44,56.47,56.44,56.47,25400.0,27.8029,27.8177,27.8029,27.8177,25400.0
2010-09-29 12:30:00,56.46,56.47,56.39,56.42,35900.0,27.8128,27.8177,27.7783,27.7931,35900.0
2010-09-29 12:35:00,56.42,56.46,56.41,56.46,33900.0,27.7931,27.8128,27.7881,27.8128,33900.0
2010-09-29 12:40:00,56.45,56.5,56.45,56.45,33300.0,27.8078,27.8325,27.8078,27.8078,33300.0
2010-09-29 12:45:00,56.45,56.5,56.44,56.5,26600.0,27.8078,27.8325,27.8029,27.8325,26600.0
2010-09-29 12:50:00,56.49,56.5,56.48,56.48,40400.0,27.8275,27.8325,27.8226,27.8226,40400.0
2010-09-29 12:55:00,56.48,56.49,56.44,56.49,44600.0,27.8226,27.8275,27.8029,27.8275,44600.0
2010-09-29 13:00:00,56.49,56.53,56.49,56.52,78400.0,27.8275,27.8473,27.8275,27.8423,78400.0
2010-09-29 13:05:00,56.52,56.54,56.5,56.52,73200.0,27.8423,27.8522,27.8325,27.8423,73200.0
2010-09-29 13:10:00,56.52,56.58,56.52,56.58,86600.0,27.8423,27.8719,27.8423,27.8719,86600.0
2010-09-29 13:15:00,56.58,56.61,56.57,56.61,81900.0,27.8719,27.8867,27.867,27.8867,81900.0
2010-09-29 13:20:00,56.61,56.63,56.6,56.63,51200.0,27.8867,27.8965,27.8817,27.8965,51200.0
2010-09-29 13:25:00,56.62,56.65,56.6,56.6,70600.0,27.8916,27.9064,27.8817,27.8817,70600.0
2010-09-29 13:30:00,56.6,56.65,56.59,56.63,72400.0,27.8817,27.9064,27.8768,27.8965,72400.0
2010-09-29 13:35:00,56.64,56.64,56.55,56.56,59500.0,27.9014,27.9014,27.8571,27.862,59500.0
2010-09-29 13:40:00,56.55,56.56,56.51,56.51,43400.0,27.8571,27.862,27.8374,27.8374,43400.0
2010-09-29 13:45:00,56.52,56.54,56.51,56.53,44300.0,27.8423,27.8522,27.8374,27.8473,44300.0
2010-09-29 13:50:00,56.53,56.59,56.52,56.52,77100.0,27.8473,27.8768,27.8423,27.8423,77100.0
2010-09-29 13:55:00,56.52,56.58,56.52,56.57,45400.0,27.8423,27.8719,27.8423,27.867,45400.0
2010-09-29 14:00:00,56.56,56.6,56.55,56.57,74900.0,27.862,27.8817,27.8571,27.867,74900.0
2010-09-29 14:05:00,56.58,56.58,56.54,56.55,33600.0,27.8719,27.8719,27.8522,27.8571,33600.0
2010-09-29 14:10:00,56.55,56.62,56.53,56.53,90100.0,27.8571,27.8916,27.8473,27.8473,90100.0
2010-09-29 14:15:00,56.53,56.53,56.46,56.48,61300.0,27.8473,27.8473,27.8128,27.8226,61300.0
2010-09-29 14:20:00,56.47,56.53,56.46,56.53,52700.0,27.8177,27.8473,27.8128,27.8473,52700.0
2010-09-29 14:25:00,56.53,56.53,56.49,56.5,65600.0,27.8473,27.8473,27.8275,27.8325,65600.0
2010-09-29 14:30:00,56.5,56.51,56.48,56.48,42900.0,27.8325,27.8374,27.8226,27.8226,42900.0
2010-09-29 14:35:00,56.48,56.5,56.48,56.5,27700.0,27.8226,27.8325,27.8226,27.8325,27700.0
2010-09-29 14:40:00,56.5,56.56,56.49,56.56,56500.0,27.8325,27.862,27.8275,27.862,56500.0
2010-09-29 14:45:00,56.55,56.59,56.49,56.49,52600.0,27.8571,27.8768,27.8275,27.8275,52600.0
2010-09-29 14:50:00,56.5,56.54,56.48,56.52,51400.0,27.8325,27.8522,27.8226,27.8423,51400.0
2010-09-29 14:55:00,56.52,56.59,56.52,56.58,72800.0,27.8423,27.8768,27.8423,27.8719,72800.0
2010-09-29 15:00:00,56.58,56.59,56.45,56.45,124400.0,27.8719,27.8768,27.8078,27.8078,124400.0
2010-09-29 15:05:00,56.45,56.48,56.35,56.36,82400.0,27.8078,27.8226,27.7586,27.7635,82400.0
2010-09-29 15:10:00,56.37,56.38,56.25,56.28,75800.0,27.7684,27.7734,27.7093,27.7241,75800.0
2010-09-29 15:15:00,56.28,56.28,56.13,56.16,116500.0,27.7241,27.7241,27.6502,27.665,116500.0
2010-09-29 15:20:00,56.16,56.22,56.15,56.22,67800.0,27.665,27.6945,27.6601,27.6945,67800.0
2010-09-29 15:25:00,56.23,56.28,56.2,56.22,127300.0,27.6995,27.7241,27.6847,27.6945,127300.0
2010-09-29 15:30:00,56.21,56.22,56.1,56.17,162000.0,27.6896,27.6945,27.6354,27.6699,162000.0
2010-09-29 15:35:00,56.17,56.21,56.16,56.19,91700.0,27.6699,27.6896,27.665,27.6798,91700.0
2010-09-29 15:40:00,56.19,56.21,56.15,56.17,115800.0,27.6798,27.6896,27.6601,27.6699,115800.0
2010-09-29 15:45:00,56.18,56.31,56.17,56.31,133200.0,27.6748,27.7389,27.6699,27.7389,133200.0
2010-09-29 15:50:00,56.31,56.32,56.24,56.24,150800.0,27.7389,27.7438,27.7044,27.7044,150800.0
2010-09-29 15:55:00,56.25,56.32,56.24,56.29,278900.0,27.7093,27.7438,27.7044,27.729,278900.0
2010-09-30 09:30:00,56.48,56.98,56.47,56.92,308600.0,27.8226,28.0689,27.8177,28.0394,308600.0
2010-09-30 09:35:00,56.9,56.93,56.8,56.84,182800.0,28.0295,28.0443,27.9803,28.0,182800.0
2010-09-30 09:40:00,56.84,57.0,56.84,56.91,292300.0,28.0,28.0788,28.0,28.0344,292300.0
2010-09-30 09:45:00,56.92,57.11,56.91,57.04,206200.0,28.0394,28.133,28.0344,28.0985,206200.0
2010-09-30 09:50:00,57.05,57.09,56.9,56.92,114800.0,28.1034,28.1231,28.0295,28.0394,114800.0
2010-09-30 09:55:00,56.92,57.01,56.9,56.97,89600.0,28.0394,28.0837,28.0295,28.064,89600.0
2010-09-30 10:00:00,56.96,57.04,56.88,57.01,83100.0,28.0591,28.0985,28.0197,28.0837,83100.0
2010-09-30 10:05:00,57.01,57.05,56.97,57.01,45900.0,28.0837,28.1034,28.064,28.0837,45900.0
2010-09-30 10:10:00,57.01,57.02,56.93,56.96,133600.0,28.0837,28.0886,28.0443,28.0591,133600.0
2010-09-30 10:15:00,56.95,56.96,56.77,56.8,137200.0,28.0541,28.0591,27.9655,27.9803,137200.0
2010-09-30 10:20:00,56.8,56.8,56.61,56.62,73500.0,27.9803,27.9803,27.8867,27.8916,73500.0
2010-09-30 10:25:00,56.62,56.69,56.62,56.67,137900.0,27.8916,27.9261,27.8916,27.9162,137900.0
2010-09-30 10:30:00,56.67,56.85,56.66,56.85,172400.0,27.9162,28.0049,27.9113,28.0049,172400.0
2010-09-30 10:35:00,56.85,56.88,56.7,56.72,63400.0,28.0049,28.0197,27.931,27.9408,63400.0
2010-09-30 10:40:00,56.72,56.82,56.7,56.81,92300.0,27.9408,27.9901,27.931,27.9852,92300.0
2010-09-30 10:45:00,56.8,56.8,56.7,56.74,100600.0,27.9803,27.9803,27.931,27.9507,100600.0
2010-09-30 10:50:00,56.73,56.8,56.67,56.67,101600.0,27.9458,27.9803,27.9162,27.9162,101600.0
2010-09-30 10:55:00,56.67,56.7,56.63,56.69,59900.0,27.9162,27.931,27.8965,27.9261,59900.0
2010-09-30 11:00:00,56.69,56.8,56.67,56.74,77300.0,27.9261,27.9803,27.9162,27.9507,77300.0
2010-09-30 11:05:00,56.74,56.74,56.53,56.54,68800.0,27.9507,27.9507,27.8473,27.8522,68800.0
2010-09-30 11:10:00,56.52,56.59,56.41,56.41,83500.0,27.8423,27.8768,27.7881,27.7881,83500.0
2010-09-30 11:15:00,56.41,56.43,56.31,56.4,108700.0,27.7881,27.798,27.7389,27.7832,108700.0
2010-09-30 11:20:00,56.39,56.42,56.27,56.28,77500.0,27.7783,27.7931,27.7192,27.7241,77500.0
2010-09-30 11:25:00,56.28,56.28,56.15,56.2,144000.0,27.7241,27.7241,27.6601,27.6847,144000.0
2010-09-30 11:30:00,56.2,56.27,56.18,56.23,55000.0,27.6847,27.7192,27.6748,27.6995,55000.0
2010-09-30 11:35:00,56.23,56.23,56.12,56.19,78300.0,27.6995,27.6995,27.6453,27.6798,78300.0
2010-09-30 11:40:00,56.19,56.23,56.17,56.17,28900.0,27.6798,27.6995,27.6699,27.6699,28900.0
2010-09-30 11:45:00,56.16,56.17,56.06,56.12,55200.0,27.665,27.6699,27.6157,27.6453,55200.0
2010-09-30 11:50:00,56.11,56.12,56.03,56.04,42000.0,27.6404,27.6453,27.6009,27.6059,42000.0
2010-09-30 11:55:00,56.05,56.07,56.02,56.07,91500.0,27.6108,27.6207,27.596,27.6207,91500.0
2010-09-30 12:00:00,56.07,56.07,55.81,55.83,96800.0,27.6207,27.6207,27.4926,27.5024,96800.0
2010-09-30 12:05:00,55.83,55.92,55.82,55.91,47500.0,27.5024,27.5468,27.4975,27.5418,47500.0
2010-09-30 12:10:00,55.91,55.92,55.85,55.9,47500.0,27.5418,27.5468,27.5123,27.5369,47500.0
2010-09-30 12:15:00,55.9,55.92,55.89,55.91,16300.0,27.5369,27.5468,27.532,27.5418,16300.0
2010-09-30 12:20:00,55.91,55.95,55.88,55.95,31700.0,27.5418,27.5615,27.5271,27.5615,31700.0
2010-09-30 12:25:00,55.95,56.02,55.95,55.99,24200.0,27.5615,27.596,27.5615,27.5812,24200.0
2010-09-30 12:30:00,55.99,56.02,55.96,55.97,28600.0,27.5812,27.596,27.5665,27.5714,28600.0
2010-09-30 12:35:00,55.97,55.99,55.91,55.96,42500.0,27.5714,27.5812,27.5418,27.5665,42500.0
2010-09-30 12:40:00,55.96,55.97,55.92,55.93,37400.0,27.5665,27.5714,27.5468,27.5517,37400.0
2010-09-30 12:45:00,55.93,55.99,55.92,55.99,68100.0,27.5517,27.5812,27.5468,27.5812,68100.0
2010-09-30 12:50:00,55.99,56.05,55.98,56.02,30300.0,27.5812,27.6108,27.5763,27.596,30300.0
2010-09-30 12:55:00,56.02,56.08,56.01,56.07,55600.0,27.596,27.6256,27.5911,27.6207,55600.0
2010-09-30 13:00:00,56.07,56.08,56.03,56.04,38000.0,27.6207,27.6256,27.6009,27.6059,38000.0
2010-09-30 13:05:00,56.05,56.07,56.04,56.06,19200.0,27.6108,27.6207,27.6059,27.6157,19200.0
2010-09-30 13:10:00,56.07,56.11,56.06,56.07,40600.0,27.6207,27.6404,27.6157,27.6207,40600.0
2010-09-30 13:15:00,56.08,56.1,56.07,56.09,26000.0,27.6256,27.6354,27.6207,27.6305,26000.0
2010-09-30 13:20:00,56.08,56.1,56.03,56.09,55000.0,27.6256,27.6354,27.6009,27.6305,55000.0
2010-09-30 13:25:00,56.09,56.1,56.07,56.1,24100.0,27.6305,27.6354,27.6207,27.6354,24100.0
2010-09-30 13:30:00,56.1,56.12,56.07,56.07,29500.0,27.6354,27.6453,27.6207,27.6207,29500.0
2010-09-30 13:35:00,56.08,56.1,56.07,56.08,39500.0,27.6256,27.6354,27.6207,27.6256,39500.0
2010-09-30 13:40:00,56.08,56.08,56.04,56.04,22900.0,27.6256,27.6256,27.6059,27.6059,22900.0
2010-09-30 13:45:00,56.04,56.09,56.04,56.06,28400.0,27.6059,27.6305,27.6059,27.6157,28400.0
2010-09-30 13:50:00,56.07,56.07,56.0,56.01,55200.0,27.6207,27.6207,27.5862,27.5911,55200.0
2010-09-30 13:55:00,56.01,56.05,56.0,56.05,31800.0,27.5911,27.6108,27.5862,27.6108,31800.0
2010-09-30 14:00:00,56.06,56.08,56.0,56.03,53800.0,27.6157,27.6256,27.5862,27.6009,53800.0
2010-09-30 14:05:00,56.02,56.06,56.02,56.06,33700.0,27.596,27.6157,27.596,27.6157,33700.0
2010-09-30 14:10:00,56.06,56.06,55.92,55.93,71900.0,27.6157,27.6157,27.5468,27.5517,71900.0
2010-09-30 14:15:00,55.92,55.92,55.88,55.92,59900.0,27.5468,27.5468,27.5271,27.5468,59900.0
2010-09-30 14:20:00,55.92,56.0,55.91,55.95,39800.0,27.5468,27.5862,27.5418,27.5615,39800.0
2010-09-30 14:25:00,55.95,56.01,55.95,56.0,20000.0,27.5615,27.5911,27.5615,27.5862,20000.0
2010-09-30 14:30:00,56.01,56.05,56.0,56.04,31400.0,27.5911,27.6108,27.5862,27.6059,31400.0
2010-09-30 14:35:00,56.06,56.09,56.05,56.05,51000.0,27.6157,27.6305,27.6108,27.6108,51000.0
2010-09-30 14:40:00,56.05,56.1,56.05,56.09,29800.0,27.6108,27.6354,27.6108,27.6305,29800.0
2010-09-30 14:45:00,56.1,56.19,56.1,56.15,91800.0,27.6354,27.6798,27.6354,27.6601,91800.0
2010-09-30 14:50:00,56.15,56.17,56.14,56.16,53800.0,27.6601,27.6699,27.6551,27.665,53800.0
2010-09-30 14:55:00,56.15,56.17,56.15,56.15,49400.0,27.6601,27.6699,27.6601,27.6601,49400.0
2010-09-30 15:00:00,56.15,56.16,56.14,56.15,40300.0,27.6601,27.665,27.6551,27.6601,40300.0
2010-09-30 15:05:00,56.16,56.17,56.14,56.15,45100.0,27.665,27.6699,27.6551,27.6601,45100.0
2010-09-30 15:10:00,56.15,56.15,56.01,56.01,107800.0,27.6601,27.6601,27.5911,27.5911,107800.0
2010-09-30 15:15:00,56.03,56.08,55.98,56.08,57500.0,27.6009,27.6256,27.5763,27.6256,57500.0
2010-09-30 15:20:00,56.08,56.2,56.08,56.2,64300.0,27.6256,27.6847,27.6256,27.6847,64300.0
2010-09-30 15:25:00,56.2,56.31,56.2,56.3,95400.0,27.6847,27.7389,27.6847,27.734,95400.0
2010-09-30 15:30:00,56.31,56.33,56.19,56.2,116800.0,27.7389,27.7487,27.6798,27.6847,116800.0
2010-09-30 15:35:00,56.19,56.27,56.17,56.26,103300.0,27.6798,27.7192,27.6699,27.7142,103300.0
2010-09-30 15:40:00,56.26,56.34,56.25,56.27,109200.0,27.7142,27.7537,27.7093,27.7192,109200.0
2010-09-30 15:45:00,56.27,56.27,56.14,56.22,116900.0,27.7192,27.7192,27.6551,27.6945,116900.0
2010-09-30 15:50:00,56.22,56.25,56.15,56.16,137300.0,27.6945,27.7093,27.6601,27.665,137300.0
2010-09-30 15:55:00,56.15,56.16,56.02,56.02,290700.0,27.6601,27.665,27.596,27.596,290700.0
2010-10-01 09:30:00,56.04,56.47,56.04,56.24,203000.0,27.6059,27.8177,27.6059,27.7044,203000.0
2010-10-01 09:35:00,56.24,56.25,56.17,56.24,90900.0,27.7044,27.7093,27.6699,27.7044,90900.0
2010-10-01 09:40:00,56.25,56.45,56.24,56.44,75100.0,27.7093,27.8078,27.7044,27.8029,75100.0
2010-10-01 09:45:00,56.45,56.49,56.39,56.41,123600.0,27.8078,27.8275,27.7783,27.7881,123600.0
2010-10-01 09:50:00,56.41,56.51,56.3,56.36,84000.0,27.7881,27.8374,27.734,27.7635,84000.0
2010-10-01 09:55:00,56.36,56.46,56.15,56.16,165300.0,27.7635,27.8128,27.6601,27.665,165300.0
2010-10-01 10:00:00,56.16,56.26,55.9,55.93,383100.0,27.665,27.7142,27.5369,27.5517,383100.0
2010-10-01 10:05:00,55.93,56.04,55.9,56.02,97200.0,27.5517,27.6059,27.5369,27.596,97200.0
2010-10-01 10:10:00,56.01,56.19,56.01,56.12,121300.0,27.5911,27.6798,27.5911,27.6453,121300.0
2010-10-01 10:15:00,56.12,56.17,56.11,56.12,105300.0,27.6453,27.6699,27.6404,27.6453,105300.0
2010-10-01 10:20:00,56.11,56.12,55.94,55.95,117500.0,27.6404,27.6453,27.5566,27.5615,117500.0
2010-10-01 10:25:00,55.95,56.01,55.84,55.86,135100.0,27.5615,27.5911,27.5074,27.5172,135100.0
2010-10-01 10:30:00,55.86,55.86,55.78,55.83,169900.0,27.5172,27.5172,27.4778,27.5024,169900.0
2010-10-01 10:35:00,55.83,55.83,55.72,55.8,105800.0,27.5024,27.5024,27.4482,27.4876,105800.0
2010-10-01 10:40:00,55.81,55.97,55.77,55.94,74900.0,27.4926,27.5714,27.4729,27.5566,74900.0
2010-10-01 10:45:00,55.93,56.01,55.92,55.96,39700.0,27.5517,27.5911,27.5468,27.5665,39700.0
2010-10-01 10:50:00,55.97,55.97,55.87,55.87,37600.0,27.5714,27.5714,27.5221,27.5221,37600.0
2010-10-01 10:55:00,55.86,55.9,55.83,55.9,70700.0,27.5172,27.5369,27.5024,27.5369,70700.0
2010-10-01 11:00:00,55.89,55.96,55.88,55.92,129800.0,27.532,27.5665,27.5271,27.5468,129800.0
2010-10-01 11:05:00,55.93,55.95,55.88,55.91,99100.0,27.5517,27.5615,27.5271,27.5418,99100.0
2010-10-01 11:10:00,55.91,55.97,55.88,55.95,54700.0,27.5418,27.5714,27.5271,27.5615,54700.0
2010-10-01 11:15:00,55.95,56.03,55.93,55.96,50400.0,27.5615,27.6009,27.5517,27.5665,50400.0
2010-10-01 11:20:00,55.97,56.05,55.97,56.03,52900.0,27.5714,27.6108,27.5714,27.6009,52900.0
2010-10-01 11:25:00,56.03,56.04,55.98,56.0,38400.0,27.6009,27.6059,27.5763,27.5862,38400.0
2010-10-01 11:30:00,56.0,56.03,55.95,55.99,50500.0,27.5862,27.6009,27.5615,27.5812,50500.0
2010-10-01 11:35:00,56.0,56.04,55.98,55.98,78900.0,27.5862,27.6059,27.5763,27.5763,78900.0
2010-10-01 11:40:00,55.97,56.03,55.97,56.01,42000.0,27.5714,27.6009,27.5714,27.5911,42000.0
2010-10-01 11:45:00,56.01,56.06,55.99,55.99,57500.0,27.5911,27.6157,27.5812,27.5812,57500.0
2010-10-01 11:50:00,56.0,56.02,55.99,55.99,45300.0,27.5862,27.596,27.5812,27.5812,45300.0
2010-10-01 11:55:00,56.0,56.01,55.99,56.0,58900.0,27.5862,27.5911,27.5812,27.5862,58900.0
2010-10-01 12:00:00,55.99,56.0,55.91,55.96,69500.0,27.5812,27.5862,27.5418,27.5665,69500.0
2010-10-01 12:05:00,55.97,56.0,55.96,55.97,46500.0,27.5714,27.5862,27.5665,27.5714,46500.0
2010-10-01 12:10:00,55.97,55.98,55.91,55.92,36500.0,27.5714,27.5763,27.5418,27.5468,36500.0
2010-10-01 12:15:00,55.92,55.92,55.85,55.87,58300.0,27.5468,27.5468,27.5123,27.5221,58300.0
2010-10-01 12:20:00,55.86,55.87,55.82,55.85,23800.0,27.5172,27.5221,27.4975,27.5123,23800.0
2010-10-01 12:25:00,55.85,55.87,55.84,55.87,40200.0,27.5123,27.5221,27.5074,27.5221,40200.0
2010-10-01 12:30:00,55.87,55.9,55.81,55.9,33200.0,27.5221,27.5369,27.4926,27.5369,33200.0
2010-10-01 12:35:00,55.9,55.9,55.8,55.8,49700.0,27.5369,27.5369,27.4876,27.4876,49700.0
2010-10-01 12:40:00,55.79,55.79,55.72,55.74,60600.0,27.4827,27.4827,27.4482,27.4581,60600.0
2010-10-01 12:45:00,55.73,55.73,55.66,55.69,30500.0,27.4532,27.4532,27.4187,27.4335,30500.0
2010-10-01 12:50:00,55.69,55.75,55.68,55.75,31900.0,27.4335,27.463,27.4285,27.463,31900.0
2010-10-01 12:55:00,55.75,55.76,55.72,55.74,48300.0,27.463,27.4679,27.4482,27.4581,48300.0
2010-10-01 13:00:00,55.74,55.76,55.71,55.72,102800.0,27.4581,27.4679,27.4433,27.4482,102800.0
2010-10-01 13:05:00,55.72,55.75,55.7,55.73,46300.0,27.4482,27.463,27.4384,27.4532,46300.0
2010-10-01 13:10:00,55.73,55.78,55.72,55.74,55500.0,27.4532,27.4778,27.4482,27.4581,55500.0
2010-10-01 13:15:00,55.74,55.75,55.71,55.73,59400.0,27.4581,27.463,27.4433,27.4532,59400.0
2010-10-01 13:20:00,55.73,55.74,55.7,55.7,53800.0,27.4532,27.4581,27.4384,27.4384,53800.0
2010-10-01 13:25:00,55.7,55.72,55.64,55.65,52100.0,27.4384,27.4482,27.4088,27.4138,52100.0
2010-10-01 13:30:00,55.65,55.67,55.64,55.67,45700.0,27.4138,27.4236,27.4088,27.4236,45700.0
2010-10-01 13:35:00,55.67,55.67,55.63,55.65,62900.0,27.4236,27.4236,27.4039,27.4138,62900.0
2010-10-01 13:40:00,55.65,55.67,55.64,55.66,56700.0,27.4138,27.4236,27.4088,27.4187,56700.0
2010-10-01 13:45:00,55.66,55.67,55.64,55.66,47000.0,27.4187,27.4236,27.4088,27.4187,47000.0
2010-10-01 13:50:00,55.66,55.69,55.65,55.69,35700.0,27.4187,27.4335,27.4138,27.4335,35700.0
2010-10-01 13:55:00,55.69,55.75,55.69,55.73,72500.0,27.4335,27.463,27.4335,27.4532,72500.0
2010-10-01 14:00:00,55.73,55.82,55.73,55.82,55200.0,27.4532,27.4975,27.4532,27.4975,55200.0
2010-10-01 14:05:00,55.82,55.88,55.82,55.87,55400.0,27.4975,27.5271,27.4975,27.5221,55400.0
2010-10-01 14:10:00,55.86,55.94,55.86,55.94,56300.0,27.5172,27.5566,27.5172,27.5566,56300.0
2010-10-01 14:15:00,55.94,55.95,55.9,55.9,33100.0,27.5566,27.5615,27.5369,27.5369,33100.0
2010-10-01 14:20:00,55.9,55.96,55.87,55.89,205200.0,27.5369,27.5665,27.5221,27.532,205200.0
2010-10-01 14:25:00,55.89,55.9,55.85,55.85,45500.0,27.532,27.5369,27.5123,27.5123,45500.0
2010-10-01 14:30:00,55.85,55.9,55.84,55.9,24900.0,27.5123,27.5369,27.5074,27.5369,24900.0
2010-10-01 14:35:00,55.9,55.9,55.86,55.87,60300.0,27.5369,27.5369,27.5172,27.5221,60300.0
2010-10-01 14:40:00,55.86,55.87,55.83,55.84,35200.0,27.5172,27.5221,27.5024,27.5074,35200.0
2010-10-01 14:45:00,55.83,55.84,55.79,55.81,40700.0,27.5024,27.5074,27.4827,27.4926,40700.0
2010-10-01 14:50:00,55.8,55.81,55.75,55.77,58800.0,27.4876,27.4926,27.463,27.4729,58800.0
2010-10-01 14:55:00,55.77,55.77,55.72,55.75,75600.0,27.4729,27.4729,27.4482,27.463,75600.0
2010-10-01 15:00:00,55.75,55.8,55.74,55.8,38800.0,27.463,27.4876,27.4581,27.4876,38800.0
2010-10-01 15:05:00,55.8,55.84,55.8,55.81,93200.0,27.4876,27.5074,27.4876,27.4926,93200.0
2010-10-01 15:10:00,55.79,55.82,55.73,55.73,83600.0,27.4827,27.4975,27.4532,27.4532,83600.0
2010-10-01 15:15:00,55.73,55.74,55.65,55.68,108300.0,27.4532,27.4581,27.4138,27.4285,108300.0
2010-10-01 15:20:00,55.68,55.72,55.64,55.66,130300.0,27.4285,27.4482,27.4088,27.4187,130300.0
2010-10-01 15:25:00,55.66,55.68,55.6,55.61,92700.0,27.4187,27.4285,27.3891,27.3941,92700.0
2010-10-01 15:30:00,55.61,55.63,55.55,55.58,166800.0,27.3941,27.4039,27.3645,27.3793,166800.0
2010-10-01 15:35:00,55.59,55.59,55.51,55.53,193800.0,27.3842,27.3842,27.3448,27.3546,193800.0
2010-10-01 15:40:00,55.53,55.55,55.46,55.47,214100.0,27.3546,27.3645,27.3202,27.3251,214100.0
2010-10-01 15:45:00,55.48,55.51,55.45,55.5,246700.0,27.33,27.3448,27.3152,27.3399,246700.0
2010-10-01 15:50:00,55.5,55.52,55.47,55.48,247000.0,27.3399,27.3497,27.3251,27.33,247000.0
2010-10-01 15:55:00,55.48,55.57,55.48,55.53,376400.0,27.33,27.3743,27.33,27.3546,376400.0
2010-10-04 09:30:00,55.39,55.64,55.38,55.58,125600.0,27.2857,27.4088,27.2808,27.3793,125600.0
2010-10-04 09:35:00,55.58,55.71,55.56,55.65,60200.0,27.3793,27.4433,27.3694,27.4138,60200.0
2010-10-04 09:40:00,55.65,55.68,55.43,55.62,137500.0,27.4138,27.4285,27.3054,27.399,137500.0
2010-10-04 09:45:00,55.61,55.68,55.56,55.58,74500.0,27.3941,27.4285,27.3694,27.3793,74500.0
2010-10-04 09:50:00,55.58,55.64,55.42,55.48,112700.0,27.3793,27.4088,27.3005,27.33,112700.0
2010-10-04 09:55:00,55.48,55.64,55.48,55.6,65700.0,27.33,27.4088,27.33,27.3891,65700.0
2010-10-04 10:00:00,55.59,55.6,55.41,55.49,97700.0,27.3842,27.3891,27.2955,27.3349,97700.0
2010-10-04 10:05:00,55.5,55.52,55.42,55.52,80800.0,27.3399,27.3497,27.3005,27.3497,80800.0
2010-10-04 10:10:00,55.52,55.56,55.49,55.53,55200.0,27.3497,27.3694,27.3349,27.3546,55200.0
2010-10-04 10:15:00,55.52,55.59,55.51,55.58,58500.0,27.3497,27.3842,27.3448,27.3793,58500.0
2010-10-04 10:20:00,55.58,55.59,55.49,55.5,66600.0,27.3793,27.3842,27.3349,27.3399,66600.0
2010-10-04 10:25:00,55.5,55.51,55.44,55.47,50300.0,27.3399,27.3448,27.3103,27.3251,50300.0
2010-10-04 10:30:00,55.47,55.47,55.38,55.4,68200.0,27.3251,27.3251,27.2808,27.2906,68200.0
2010-10-04 10:35:00,55.4,55.42,55.35,55.4,40600.0,27.2906,27.3005,27.266,27.2906,40600.0
2010-10-04 10:40:00,55.4,55.41,55.36,55.38,59800.0,27.2906,27.2955,27.2709,27.2808,59800.0
2010-10-04 10:45:00,55.38,55.41,55.32,55.41,74600.0,27.2808,27.2955,27.2512,27.2955,74600.0
2010-10-04 10:50:00,55.41,55.52,55.41,55.51,58500.0,27.2955,27.3497,27.2955,27.3448,58500.0
2010-10-04 10:55:00,55.5,55.51,55.44,55.49,41800.0,27.3399,27.3448,27.3103,27.3349,41800.0
2010-10-04 11:00:00,55.48,55.49,55.41,55.41,77600.0,27.33,27.3349,27.2955,27.2955,77600.0
2010-10-04 11:05:00,55.4,55.43,55.36,55.4,77100.0,27.2906,27.3054,27.2709,27.2906,77100.0
2010-10-04 11:10:00,55.41,55.44,55.39,55.39,40200.0,27.2955,27.3103,27.2857,27.2857,40200.0
2010-10-04 11:15:00,55.39,55.39,55.35,55.38,74700.0,27.2857,27.2857,27.266,27.2808,74700.0
2010-10-04 11:20:00,55.38,55.39,55.3,55.31,131800.0,27.2808,27.2857,27.2413,27.2463,131800.0
2010-10-04 11:25:00,55.31,55.35,55.29,55.33,105500.0,27.2463,27.266,27.2364,27.2561,105500.0
2010-10-04 11:30:00,55.33,55.33,55.28,55.28,116800.0,27.2561,27.2561,27.2315,27.2315,116800.0
2010-10-04 11:35:00,55.29,55.39,55.28,55.39,48300.0,27.2364,27.2857,27.2315,27.2857,48300.0
2010-10-04 11:40:00,55.39,55.46,55.38,55.46,22300.0,27.2857,27.3202,27.2808,27.3202,22300.0
2010-10-04 11:45:00,55.45,55.48,55.44,55.46,31900.0,27.3152,27.33,27.3103,27.3202,31900.0
2010-10-04 11:50:00,55.45,55.46,55.37,55.37,22200.0,27.3152,27.3202,27.2758,27.2758,22200.0
2010-10-04 11:55:00,55.38,55.38,55.25,55.25,100200.0,27.2808,27.2808,27.2167,27.2167,100200.0
2010-10-04 12:00:00,55.25,55.27,55.12,55.27,73700.0,27.2167,27.2266,27.1527,27.2266,73700.0
2010-10-04 12:05:00,55.28,55.29,55.23,55.29,67300.0,27.2315,27.2364,27.2069,27.2364,67300.0
2010-10-04 12:10:00,55.29,55.31,55.27,55.27,33100.0,27.2364,27.2463,27.2266,27.2266,33100.0
2010-10-04 12:15:00,55.27,55.29,55.25,55.28,30100.0,27.2266,27.2364,27.2167,27.2315,30100.0
2010-10-04 12:20:00,55.28,55.31,55.28,55.29,34700.0,27.2315,27.2463,27.2315,27.2364,34700.0
2010-10-04 12:25:00,55.28,55.28,55.25,55.25,25300.0,27.2315,27.2315,27.2167,27.2167,25300.0
2010-10-04 12:30:00,55.26,55.26,55.25,55.25,35200.0,27.2216,27.2216,27.2167,27.2167,35200.0
2010-10-04 12:35:00,55.26,55.27,55.25,55.26,49600.0,27.2216,27.2266,27.2167,27.2216,49600.0
2010-10-04 12:40:00,55.27,55.29,55.25,55.27,31800.0,27.2266,27.2364,27.2167,27.2266,31800.0
2010-10-04 12:45:00,55.26,55.27,55.22,55.22,64300.0,27.2216,27.2266,27.2019,27.2019,64300.0
2010-10-04 12:50:00,55.23,55.25,55.19,55.19,20400.0,27.2069,27.2167,27.1872,27.1872,20400.0
2010-10-04 12:55:00,55.19,55.2,55.15,55.18,33400.0,27.1872,27.1921,27.1675,27.1822,33400.0
2010-10-04 13:00:00,55.19,55.2,55.12,55.15,60300.0,27.1872,27.1921,27.1527,27.1675,60300.0
2010-10-04 13:05:00,55.14,55.17,55.11,55.15,59300.0,27.1625,27.1773,27.1477,27.1675,59300.0
2010-10-04 13:10:00,55.14,55.17,55.12,55.15,39800.0,27.1625,27.1773,27.1527,27.1675,39800.0
2010-10-04 13:15:00,55.15,55.17,55.15,55.17,19400.0,27.1675,27.1773,27.1675,27.1773,19400.0
2010-10-04 13:20:00,55.16,55.19,55.16,55.18,20100.0,27.1724,27.1872,27.1724,27.1822,20100.0
2010-10-04 13:25:00,55.18,55.18,55.1,55.15,71300.0,27.1822,27.1822,27.1428,27.1675,71300.0
2010-10-04 13:30:00,55.15,55.16,55.12,55.15,60000.0,27.1675,27.1724,27.1527,27.1675,60000.0
2010-10-04 13:35:00,55.14,55.17,55.12,55.14,61700.0,27.1625,27.1773,27.1527,27.1625,61700.0
2010-10-04 13:40:00,55.14,55.21,55.13,55.2,14900.0,27.1625,27.197,27.1576,27.1921,14900.0
2010-10-04 13:45:00,55.21,55.31,55.21,55.28,77100.0,27.197,27.2463,27.197,27.2315,77100.0
2010-10-04 13:50:00,55.28,55.3,55.26,55.29,28900.0,27.2315,27.2413,27.2216,27.2364,28900.0
2010-10-04 13:55:00,55.29,55.3,55.29,55.29,30900.0,27.2364,27.2413,27.2364,27.2364,30900.0
2010-10-04 14:00:00,55.3,55.31,55.29,55.3,44100.0,27.2413,27.2463,27.2364,27.2413,44100.0
2010-10-04 14:05:00,55.3,55.31,55.28,55.28,20100.0,27.2413,27.2463,27.2315,27.2315,20100.0
2010-10-04 14:10:00,55.27,55.29,55.27,55.27,49100.0,27.2266,27.2364,27.2266,27.2266,49100.0
2010-10-04 14:15:00,55.28,55.28,55.23,55.23,32900.0,27.2315,27.2315,27.2069,27.2069,32900.0
2010-10-04 14:20:00,55.24,55.26,55.2,55.22,46000.0,27.2118,27.2216,27.1921,27.2019,46000.0
2010-10-04 14:25:00,55.22,55.25,55.19,55.24,42500.0,27.2019,27.2167,27.1872,27.2118,42500.0
2010-10-04 14:30:00,55.24,55.28,55.22,55.27,36500.0,27.2118,27.2315,27.2019,27.2266,36500.0
2010-10-04 14:35:00,55.27,55.3,55.26,55.27,41800.0,27.2266,27.2413,27.2216,27.2266,41800.0
2010-10-04 14:40:00,55.27,55.3,55.27,55.28,31200.0,27.2266,27.2413,27.2266,27.2315,31200.0
2010-10-04 14:45:00,55.29,55.29,55.19,55.2,46100.0,27.2364,27.2364,27.1872,27.1921,46100.0
2010-10-04 14:50:00,55.19,55.2,55.17,55.19,31700.0,27.1872,27.1921,27.1773,27.1872,31700.0
2010-10-04 14:55:00,55.2,55.2,55.11,55.15,57700.0,27.1921,27.1921,27.1477,27.1675,57700.0
2010-10-04 15:00:00,55.15,55.21,55.11,55.2,103800.0,27.1675,27.197,27.1477,27.1921,103800.0
2010-10-04 15:05:00,55.19,55.25,55.19,55.23,48200.0,27.1872,27.2167,27.1872,27.2069,48200.0
2010-10-04 15:10:00,55.24,55.27,55.23,55.23,39500.0,27.2118,27.2266,27.2069,27.2069,39500.0
2010-10-04 15:15:00,55.23,55.26,55.19,55.25,37200.0,27.2069,27.2216,27.1872,27.2167,37200.0
2010-10-04 15:20:00,55.26,55.36,55.25,55.36,59700.0,27.2216,27.2709,27.2167,27.2709,59700.0
2010-10-04 15:25:00,55.36,55.36,55.25,55.26,79000.0,27.2709,27.2709,27.2167,27.2216,79000.0
2010-10-04 15:30:00,55.25,55.29,55.19,55.19,88300.0,27.2167,27.2364,27.1872,27.1872,88300.0
2010-10-04 15:35:00,55.2,55.23,55.16,55.18,132700.0,27.1921,27.2069,27.1724,27.1822,132700.0
2010-10-04 15:40:00,55.19,55.26,55.18,55.26,128700.0,27.1872,27.2216,27.1822,27.2216,128700.0
2010-10-04 15:45:00,55.25,55.25,55.22,55.23,75700.0,27.2167,27.2167,27.2019,27.2069,75700.0
2010-10-04 15:50:00,55.22,55.25,55.21,55.22,86400.0,27.2019,27.2167,27.197,27.2019,86400.0
2010-10-04 15:55:00,55.22,55.28,55.17,55.28,251700.0,27.2019,27.2315,27.1773,27.2315,251700.0
2010-10-05 09:30:00,55.66,55.89,55.59,55.71,174400.0,27.4187,27.532,27.3842,27.4433,174400.0
2010-10-05 09:35:00,55.7,55.77,55.65,55.76,323500.0,27.4384,27.4729,27.4138,27.4679,323500.0
2010-10-05 09:40:00,55.77,55.88,55.67,55.7,108100.0,27.4729,27.5271,27.4236,27.4384,108100.0
2010-10-05 09:45:00,55.69,55.77,55.69,55.72,72100.0,27.4335,27.4729,27.4335,27.4482,72100.0
2010-10-05 09:50:00,55.72,55.76,55.68,55.7,90300.0,27.4482,27.4679,27.4285,27.4384,90300.0
2010-10-05 09:55:00,55.71,55.92,55.69,55.8,206500.0,27.4433,27.5468,27.4335,27.4876,206500.0
2010-10-05 10:00:00,55.8,55.97,55.71,55.92,300700.0,27.4876,27.5714,27.4433,27.5468,300700.0
2010-10-05 10:05:00,55.92,55.92,55.71,55.71,107000.0,27.5468,27.5468,27.4433,27.4433,107000.0
2010-10-05 10:10:00,55.71,55.78,55.7,55.72,70100.0,27.4433,27.4778,27.4384,27.4482,70100.0
2010-10-05 10:15:00,55.72,55.77,55.7,55.74,87300.0,27.4482,27.4729,27.4384,27.4581,87300.0
2010-10-05 10:20:00,55.74,55.74,55.64,55.65,107100.0,27.4581,27.4581,27.4088,27.4138,107100.0
2010-10-05 10:25:00,55.65,55.79,55.65,55.76,95500.0,27.4138,27.4827,27.4138,27.4679,95500.0
2010-10-05 10:30:00,55.76,55.78,55.67,55.68,148100.0,27.4679,27.4778,27.4236,27.4285,148100.0
2010-10-05 10:35:00,55.68,55.87,55.67,55.84,161300.0,27.4285,27.5221,27.4236,27.5074,161300.0
2010-10-05 10:40:00,55.83,55.94,55.83,55.94,81700.0,27.5024,27.5566,27.5024,27.5566,81700.0
2010-10-05 10:45:00,55.94,55.95,55.73,55.74,89200.0,27.5566,27.5615,27.4532,27.4581,89200.0
2010-10-05 10:50:00,55.74,55.8,55.67,55.78,80200.0,27.4581,27.4876,27.4236,27.4778,80200.0
2010-10-05 10:55:00,55.78,55.79,55.67,55.67,85100.0,27.4778,27.4827,27.4236,27.4236,85100.0
2010-10-05 11:00:00,55.68,55.73,55.67,55.71,90000.0,27.4285,27.4532,27.4236,27.4433,90000.0
2010-10-05 11:05:00,55.71,55.73,55.71,55.72,34900.0,27.4433,27.4532,27.4433,27.4482,34900.0
2010-10-05 11:10:00,55.72,55.75,55.68,55.69,121400.0,27.4482,27.463,27.4285,27.4335,121400.0
2010-10-05 11:15:00,55.69,55.7,55.57,55.57,120400.0,27.4335,27.4384,27.3743,27.3743,120400.0
2010-10-05 11:20:00,55.57,55.62,55.54,55.61,99500.0,27.3743,27.399,27.3596,27.3941,99500.0
2010-10-05 11:25:00,55.62,55.7,55.61,55.68,51200.0,27.399,27.4384,27.3941,27.4285,51200.0
2010-10-05 11:30:00,55.68,55.77,55.67,55.76,80000.0,27.4285,27.4729,27.4236,27.4679,80000.0
2010-10-05 11:35:00,55.77,55.78,55.65,55.71,263100.0,27.4729,27.4778,27.4138,27.4433,263100.0
2010-10-05 11:40:00,55.71,55.73,55.69,55.69,191600.0,27.4433,27.4532,27.4335,27.4335,191600.0
2010-10-05 11:45:00,55.7,55.7,55.49,55.5,150600.0,27.4384,27.4384,27.3349,27.3399,150600.0
2010-10-05 11:50:00,55.5,55.5,55.36,55.4,210200.0,27.3399,27.3399,27.2709,27.2906,210200.0
2010-10-05 11:55:00,55.4,55.41,55.35,55.35,98100.0,27.2906,27.2955,27.266,27.266,98100.0
2010-10-05 12:00:00,55.36,55.37,55.29,55.31,144700.0,27.2709,27.2758,27.2364,27.2463,144700.0
2010-10-05 12:05:00,55.31,55.33,55.28,55.32,121700.0,27.2463,27.2561,27.2315,27.2512,121700.0
2010-10-05 12:10:00,55.31,55.32,55.15,55.24,174800.0,27.2463,27.2512,27.1675,27.2118,174800.0
2010-10-05 12:15:00,55.24,55.31,55.22,55.29,96900.0,27.2118,27.2463,27.2019,27.2364,96900.0
2010-10-05 12:20:00,55.29,55.34,55.25,55.32,33200.0,27.2364,27.261,27.2167,27.2512,33200.0
2010-10-05 12:25:00,55.33,55.36,55.31,55.33,45500.0,27.2561,27.2709,27.2463,27.2561,45500.0
2010-10-05 12:30:00,55.32,55.44,55.32,55.44,41500.0,27.2512,27.3103,27.2512,27.3103,41500.0
2010-10-05 12:35:00,55.44,55.5,55.44,55.5,58800.0,27.3103,27.3399,27.3103,27.3399,58800.0
2010-10-05 12:40:00,55.5,55.5,55.48,55.49,19900.0,27.3399,27.3399,27.33,27.3349,19900.0
2010-10-05 12:45:00,55.49,55.54,55.46,55.5,78300.0,27.3349,27.3596,27.3202,27.3399,78300.0
2010-10-05 12:50:00,55.49,55.52,55.47,55.49,38400.0,27.3349,27.3497,27.3251,27.3349,38400.0
2010-10-05 12:55:00,55.49,55.51,55.48,55.49,43100.0,27.3349,27.3448,27.33,27.3349,43100.0
2010-10-05 13:00:00,55.5,55.51,55.44,55.47,89600.0,27.3399,27.3448,27.3103,27.3251,89600.0
2010-10-05 13:05:00,55.48,55.52,55.46,55.47,85800.0,27.33,27.3497,27.3202,27.3251,85800.0
2010-10-05 13:10:00,55.47,55.47,55.4,55.4,136700.0,27.3251,27.3251,27.2906,27.2906,136700.0
2010-10-05 13:15:00,55.41,55.41,55.29,55.3,133600.0,27.2955,27.2955,27.2364,27.2413,133600.0
2010-10-05 13:20:00,55.29,55.38,55.29,55.37,65300.0,27.2364,27.2808,27.2364,27.2758,65300.0
2010-10-05 13:25:00,55.37,55.37,55.33,55.35,93300.0,27.2758,27.2758,27.2561,27.266,93300.0
2010-10-05 13:30:00,55.35,55.35,55.34,55.34,41900.0,27.266,27.266,27.261,27.261,41900.0
2010-10-05 13:35:00,55.35,55.39,55.33,55.38,93400.0,27.266,27.2857,27.2561,27.2808,93400.0
2010-10-05 13:40:00,55.38,55.45,55.36,55.42,62500.0,27.2808,27.3152,27.2709,27.3005,62500.0
2010-10-05 13:45:00,55.42,55.44,55.39,55.39,75500.0,27.3005,27.3103,27.2857,27.2857,75500.0
2010-10-05 13:50:00,55.4,55.46,55.38,55.46,77800.0,27.2906,27.3202,27.2808,27.3202,77800.0
2010-10-05 13:55:00,55.46,55.5,55.45,55.48,91900.0,27.3202,27.3399,27.3152,27.33,91900.0
2010-10-05 14:00:00,55.48,55.5,55.47,55.47,46700.0,27.33,27.3399,27.3251,27.3251,46700.0
2010-10-05 14:05:00,55.47,55.5,55.45,55.5,56400.0,27.3251,27.3399,27.3152,27.3399,56400.0
2010-10-05 14:10:00,55.5,55.5,55.46,55.5,78800.0,27.3399,27.3399,27.3202,27.3399,78800.0
2010-10-05 14:15:00,55.5,55.51,55.47,55.48,51800.0,27.3399,27.3448,27.3251,27.33,51800.0
2010-10-05 14:20:00,55.47,55.5,55.46,55.47,78700.0,27.3251,27.3399,27.3202,27.3251,78700.0
2010-10-05 14:25:00,55.47,55.49,55.46,55.47,86200.0,27.3251,27.3349,27.3202,27.3251,86200.0
2010-10-05 14:30:00,55.47,55.48,55.38,55.38,188500.0,27.3251,27.33,27.2808,27.2808,188500.0
2010-10-05 14:35:00,55.37,55.4,55.26,55.28,107900.0,27.2758,27.2906,27.2216,27.2315,107900.0
2010-10-05 14:40:00,55.28,55.35,55.28,55.31,83100.0,27.2315,27.266,27.2315,27.2463,83100.0
2010-10-05 14:45:00,55.31,55.35,55.3,55.34,58100.0,27.2463,27.266,27.2413,27.261,58100.0
2010-10-05 14:50:00,55.35,55.35,55.29,55.29,100100.0,27.266,27.266,27.2364,27.2364,100100.0
2010-10-05 14:55:00,55.3,55.34,55.26,55.34,118300.0,27.2413,27.261,27.2216,27.261,118300.0
2010-10-05 15:00:00,55.34,55.35,55.27,55.3,185900.0,27.261,27.266,27.2266,27.2413,185900.0
2010-10-05 15:05:00,55.3,55.3,55.26,55.3,79600.0,27.2413,27.2413,27.2216,27.2413,79600.0
2010-10-05 15:10:00,55.3,55.39,55.29,55.37,86400.0,27.2413,27.2857,27.2364,27.2758,86400.0
2010-10-05 15:15:00,55.38,55.45,55.37,55.4,125700.0,27.2808,27.3152,27.2758,27.2906,125700.0
2010-10-05 15:20:00,55.4,55.49,55.38,55.47,102700.0,27.2906,27.3349,27.2808,27.3251,102700.0
2010-10-05 15:25:00,55.47,55.5,55.46,55.47,104900.0,27.3251,27.3399,27.3202,27.3251,104900.0
2010-10-05 15:30:00,55.48,55.51,55.45,55.47,158500.0,27.33,27.3448,27.3152,27.3251,158500.0
2010-10-05 15:35:00,55.46,55.5,55.46,55.49,136600.0,27.3202,27.3399,27.3202,27.3349,136600.0
2010-10-05 15:40:00,55.5,55.51,55.42,55.44,188600.0,27.3399,27.3448,27.3005,27.3103,188600.0
2010-10-05 15:45:00,55.44,55.46,55.38,55.41,238500.0,27.3103,27.3202,27.2808,27.2955,238500.0
2010-10-05 15:50:00,55.42,55.44,55.35,55.35,275700.0,27.3005,27.3103,27.266,27.266,275700.0
2010-10-05 15:55:00,55.36,55.4,55.34,55.35,341100.0,27.2709,27.2906,27.261,27.266,341100.0
2010-10-06 09:30:00,55.4,55.7,55.37,55.62,304900.0,27.2906,27.4384,27.2758,27.399,304900.0
2010-10-06 09:35:00,55.64,55.83,55.62,55.83,123500.0,27.4088,27.5024,27.399,27.5024,123500.0
2010-10-06 09:40:00,55.83,56.01,55.83,55.86,1236200.0,27.5024,27.5911,27.5024,27.5172,1236200.0
2010-10-06 09:45:00,55.86,55.9,55.8,55.89,200500.0,27.5172,27.5369,27.4876,27.532,200500.0
2010-10-06 09:50:00,55.9,56.1,55.89,56.08,109000.0,27.5369,27.6354,27.532,27.6256,109000.0
2010-10-06 09:55:00,56.08,56.08,55.91,55.98,113000.0,27.6256,27.6256,27.5418,27.5763,113000.0
2010-10-06 10:00:00,55.99,56.08,55.98,56.06,125700.0,27.5812,27.6256,27.5763,27.6157,125700.0
2010-10-06 10:05:00,56.07,56.12,56.05,56.09,104200.0,27.6207,27.6453,27.6108,27.6305,104200.0
2010-10-06 10:10:00,56.09,56.22,56.09,56.22,85100.0,27.6305,27.6945,27.6305,27.6945,85100.0
2010-10-06 10:15:00,56.23,56.26,56.19,56.26,88700.0,27.6995,27.7142,27.6798,27.7142,88700.0
2010-10-06 10:20:00,56.26,56.35,56.24,56.24,124900.0,27.7142,27.7586,27.7044,27.7044,124900.0
2010-10-06 10:25:00,56.24,56.3,56.19,56.29,69200.0,27.7044,27.734,27.6798,27.729,69200.0
2010-10-06 10:30:00,56.3,56.34,56.27,56.31,100900.0,27.734,27.7537,27.7192,27.7389,100900.0
2010-10-06 10:35:00,56.32,56.35,56.26,56.28,71800.0,27.7438,27.7586,27.7142,27.7241,71800.0
2010-10-06 10:40:00,56.28,56.3,56.26,56.29,111400.0,27.7241,27.734,27.7142,27.729,111400.0
2010-10-06 10:45:00,56.29,56.4,56.29,56.35,79300.0,27.729,27.7832,27.729,27.7586,79300.0
2010-10-06 10:50:00,56.36,56.41,56.34,56.4,83400.0,27.7635,27.7881,27.7537,27.7832,83400.0
2010-10-06 10:55:00,56.41,56.49,56.41,56.49,68300.0,27.7881,27.8275,27.7881,27.8275,68300.0
2010-10-06 11:00:00,56.5,56.5,56.42,56.43,75000.0,27.8325,27.8325,27.7931,27.798,75000.0
2010-10-06 11:05:00,56.44,56.5,56.38,56.47,77200.0,27.8029,27.8325,27.7734,27.8177,77200.0
2010-10-06 11:10:00,56.47,56.48,56.44,56.46,82100.0,27.8177,27.8226,27.8029,27.8128,82100.0
2010-10-06 11:15:00,56.47,56.47,56.4,56.41,59000.0,27.8177,27.8177,27.7832,27.7881,59000.0
2010-10-06 11:20:00,56.41,56.44,56.4,56.41,79300.0,27.7881,27.8029,27.7832,27.7881,79300.0
2010-10-06 11:25:00,56.42,56.45,56.38,56.41,117200.0,27.7931,27.8078,27.7734,27.7881,117200.0
2010-10-06 11:30:00,56.41,56.42,56.38,56.42,84500.0,27.7881,27.7931,27.7734,27.7931,84500.0
2010-10-06 11:35:00,56.42,56.43,56.35,56.35,92300.0,27.7931,27.798,27.7586,27.7586,92300.0
2010-10-06 11:40:00,56.35,56.36,56.28,56.29,90200.0,27.7586,27.7635,27.7241,27.729,90200.0
2010-10-06 11:45:00,56.29,56.29,56.2,56.2,62100.0,27.729,27.729,27.6847,27.6847,62100.0
2010-10-06 11:50:00,56.21,56.33,56.2,56.32,64700.0,27.6896,27.7487,27.6847,27.7438,64700.0
2010-10-06 11:55:00,56.33,56.38,56.32,56.36,51700.0,27.7487,27.7734,27.7438,27.7635,51700.0
2010-10-06 12:00:00,56.36,56.44,56.36,56.44,74100.0,27.7635,27.8029,27.7635,27.8029,74100.0
2010-10-06 12:05:00,56.45,56.5,56.44,56.5,69700.0,27.8078,27.8325,27.8029,27.8325,69700.0
2010-10-06 12:10:00,56.49,56.55,56.49,56.5,99400.0,27.8275,27.8571,27.8275,27.8325,99400.0
2010-10-06 12:15:00,56.5,56.6,56.49,56.59,122900.0,27.8325,27.8817,27.8275,27.8768,122900.0
2010-10-06 12:20:00,56.59,56.63,56.58,56.59,43700.0,27.8768,27.8965,27.8719,27.8768,43700.0
2010-10-06 12:25:00,56.59,56.6,56.56,56.56,39300.0,27.8768,27.8817,27.862,27.862,39300.0
2010-10-06 12:30:00,56.56,56.57,56.51,56.56,98700.0,27.862,27.867,27.8374,27.862,98700.0
2010-10-06 12:35:00,56.57,56.62,56.55,56.62,69200.0,27.867,27.8916,27.8571,27.8916,69200.0
2010-10-06 12:40:00,56.62,56.62,56.57,56.61,52500.0,27.8916,27.8916,27.867,27.8867,52500.0
2010-10-06 12:45:00,56.6,56.64,56.6,56.6,61100.0,27.8817,27.9014,27.8817,27.8817,61100.0
2010-10-06 12:50:00,56.61,56.61,56.58,56.58,45200.0,27.8867,27.8867,27.8719,27.8719,45200.0
2010-10-06 12:55:00,56.58,56.6,56.55,56.6,47500.0,27.8719,27.8817,27.8571,27.8817,47500.0
2010-10-06 13:00:00,56.6,56.61,56.58,56.6,51000.0,27.8817,27.8867,27.8719,27.8817,51000.0
2010-10-06 13:05:00,56.6,56.61,56.58,56.59,85700.0,27.8817,27.8867,27.8719,27.8768,85700.0
2010-10-06 13:10:00,56.59,56.61,56.57,56.6,70200.0,27.8768,27.8867,27.867,27.8817,70200.0
2010-10-06 13:15:00,56.59,56.6,56.59,56.6,53200.0,27.8768,27.8817,27.8768,27.8817,53200.0
2010-10-06 13:20:00,56.59,56.66,56.58,56.64,58900.0,27.8768,27.9113,27.8719,27.9014,58900.0
2010-10-06 13:25:00,56.65,56.7,56.64,56.69,55300.0,27.9064,27.931,27.9014,27.9261,55300.0
2010-10-06 13:30:00,56.69,56.73,56.69,56.73,44200.0,27.9261,27.9458,27.9261,27.9458,44200.0
2010-10-06 13:35:00,56.73,56.79,56.73,56.79,70300.0,27.9458,27.9753,27.9458,27.9753,70300.0
2010-10-06 13:40:00,56.78,56.79,56.78,56.79,45100.0,27.9704,27.9753,27.9704,27.9753,45100.0
2010-10-06 13:45:00,56.79,56.79,56.78,56.78,44100.0,27.9753,27.9753,27.9704,27.9704,44100.0
2010-10-06 13:50:00,56.79,56.79,56.74,56.76,97600.0,27.9753,27.9753,27.9507,27.9606,97600.0
2010-10-06 13:55:00,56.76,56.79,56.74,56.79,62600.0,27.9606,27.9753,27.9507,27.9753,62600.0
2010-10-06 14:00:00,56.79,56.84,56.78,56.81,205900.0,27.9753,28.0,27.9704,27.9852,205900.0
2010-10-06 14:05:00,56.81,56.83,56.74,56.77,98100.0,27.9852,27.995,27.9507,27.9655,98100.0
2010-10-06 14:10:00,56.76,56.82,56.75,56.81,70900.0,27.9606,27.9901,27.9556,27.9852,70900.0
2010-10-06 14:15:00,56.82,56.87,56.8,56.85,109500.0,27.9901,28.0147,27.9803,28.0049,109500.0
2010-10-06 14:20:00,56.85,56.9,56.85,56.85,102600.0,28.0049,28.0295,28.0049,28.0049,102600.0
2010-10-06 14:25:00,56.85,56.88,56.85,56.85,65200.0,28.0049,28.0197,28.0049,28.0049,65200.0
2010-10-06 14:30:00,56.86,56.89,56.86,56.88,49600.0,28.0098,28.0246,28.0098,28.0197,49600.0
2010-10-06 14:35:00,56.87,56.9,56.87,56.87,75600.0,28.0147,28.0295,28.0147,28.0147,75600.0
2010-10-06 14:40:00,56.87,56.88,56.84,56.85,74100.0,28.0147,28.0197,28.0,28.0049,74100.0
2010-10-06 14:45:00,56.85,56.88,56.84,56.86,140400.0,28.0049,28.0197,28.0,28.0098,140400.0
2010-10-06 14:50:00,56.87,56.9,56.85,56.9,109900.0,28.0147,28.0295,28.0049,28.0295,109900.0
2010-10-06 14:55:00,56.9,56.93,56.89,56.9,301400.0,28.0295,28.0443,28.0246,28.0295,301400.0
2010-10-06 15:00:00,56.9,56.9,56.81,56.81,121400.0,28.0295,28.0295,27.9852,27.9852,121400.0
2010-10-06 15:05:00,56.81,56.85,56.79,56.81,133700.0,27.9852,28.0049,27.9753,27.9852,133700.0
2010-10-06 15:10:00,56.82,56.82,56.75,56.76,120700.0,27.9901,27.9901,27.9556,27.9606,120700.0
2010-10-06 15:15:00,56.75,56.75,56.61,56.63,196300.0,27.9556,27.9556,27.8867,27.8965,196300.0
2010-10-06 15:20:00,56.62,56.63,56.51,56.51,292800.0,27.8916,27.8965,27.8374,27.8374,292800.0
2010-10-06 15:25:00,56.51,56.56,56.46,56.47,242400.0,27.8374,27.862,27.8128,27.8177,242400.0
2010-10-06 15:30:00,56.47,56.51,56.45,56.46,106500.0,27.8177,27.8374,27.8078,27.8128,106500.0
2010-10-06 15:35:00,56.46,56.51,56.45,56.48,137500.0,27.8128,27.8374,27.8078,27.8226,137500.0
2010-10-06 15:40:00,56.48,56.5,56.45,56.46,134600.0,27.8226,27.8325,27.8078,27.8128,134600.0
2010-10-06 15:45:00,56.47,56.52,56.44,56.45,404600.0,27.8177,27.8423,27.8029,27.8078,404600.0
2010-10-06 15:50:00,56.45,56.47,56.29,56.31,296700.0,27.8078,27.8177,27.729,27.7389,296700.0
2010-10-06 15:55:00,56.31,56.31,56.22,56.29,736900.0,27.7389,27.7389,27.6945,27.729,736900.0
2010-10-07 09:30:00,56.56,56.65,56.46,56.52,211500.0,27.862,27.9064,27.8128,27.8423,211500.0
2010-10-07 09:35:00,56.52,56.64,56.45,56.5,199600.0,27.8423,27.9014,27.8078,27.8325,199600.0
2010-10-07 09:40:00,56.49,56.54,56.39,56.45,117200.0,27.8275,27.8522,27.7783,27.8078,117200.0
2010-10-07 09:45:00,56.45,56.46,56.27,56.3,100200.0,27.8078,27.8128,27.7192,27.734,100200.0
2010-10-07 09:50:00,56.29,56.4,56.25,56.31,126300.0,27.729,27.7832,27.7093,27.7389,126300.0
2010-10-07 09:55:00,56.32,56.36,56.22,56.28,123400.0,27.7438,27.7635,27.6945,27.7241,123400.0
2010-10-07 10:00:00,56.28,56.36,56.25,56.3,133800.0,27.7241,27.7635,27.7093,27.734,133800.0
2010-10-07 10:05:00,56.31,56.37,56.27,56.31,115400.0,27.7389,27.7684,27.7192,27.7389,115400.0
2010-10-07 10:10:00,56.32,56.33,56.18,56.2,138200.0,27.7438,27.7487,27.6748,27.6847,138200.0
2010-10-07 10:15:00,56.2,56.26,56.14,56.25,69900.0,27.6847,27.7142,27.6551,27.7093,69900.0
2010-10-07 10:20:00,56.25,56.3,56.16,56.22,90300.0,27.7093,27.734,27.665,27.6945,90300.0
2010-10-07 10:25:00,56.22,56.3,56.19,56.29,60400.0,27.6945,27.734,27.6798,27.729,60400.0
2010-10-07 10:30:00,56.29,56.44,56.28,56.37,124900.0,27.729,27.8029,27.7241,27.7684,124900.0
2010-10-07 10:35:00,56.38,56.38,56.31,56.33,63500.0,27.7734,27.7734,27.7389,27.7487,63500.0
2010-10-07 10:40:00,56.34,56.36,56.29,56.34,72600.0,27.7537,27.7635,27.729,27.7537,72600.0
2010-10-07 10:45:00,56.33,56.39,56.33,56.34,55100.0,27.7487,27.7783,27.7487,27.7537,55100.0
2010-10-07 10:50:00,56.35,56.38,56.33,56.36,61900.0,27.7586,27.7734,27.7487,27.7635,61900.0
2010-10-07 10:55:00,56.37,56.41,56.37,56.38,59300.0,27.7684,27.7881,27.7684,27.7734,59300.0
2010-10-07 11:00:00,56.39,56.39,56.26,56.26,74800.0,27.7783,27.7783,27.7142,27.7142,74800.0
2010-10-07 11:05:00,56.26,56.27,56.14,56.15,98900.0,27.7142,27.7192,27.6551,27.6601,98900.0
2010-10-07 11:10:00,56.16,56.19,56.12,56.17,87100.0,27.665,27.6798,27.6453,27.6699,87100.0
2010-10-07 11:15:00,56.17,56.19,56.13,56.14,62500.0,27.6699,27.6798,27.6502,27.6551,62500.0
2010-10-07 11:20:00,56.13,56.22,56.13,56.17,90500.0,27.6502,27.6945,27.6502,27.6699,90500.0
2010-10-07 11:25:00,56.17,56.25,56.15,56.25,47100.0,27.6699,27.7093,27.6601,27.7093,47100.0
2010-10-07 11:30:00,56.25,56.34,56.25,56.32,61500.0,27.7093,27.7537,27.7093,27.7438,61500.0
2010-10-07 11:35:00,56.32,56.33,56.27,56.27,62200.0,27.7438,27.7487,27.7192,27.7192,62200.0
2010-10-07 11:40:00,56.27,56.31,56.23,56.29,41800.0,27.7192,27.7389,27.6995,27.729,41800.0
2010-10-07 11:45:00,56.3,56.33,56.24,56.26,52000.0,27.734,27.7487,27.7044,27.7142,52000.0
2010-10-07 11:50:00,56.27,56.31,56.26,56.3,36500.0,27.7192,27.7389,27.7142,27.734,36500.0
2010-10-07 11:55:00,56.31,56.32,56.28,56.28,65500.0,27.7389,27.7438,27.7241,27.7241,65500.0
2010-10-07 12:00:00,56.29,56.32,56.28,56.31,46100.0,27.729,27.7438,27.7241,27.7389,46100.0
2010-10-07 12:05:00,56.31,56.35,56.28,56.29,194500.0,27.7389,27.7586,27.7241,27.729,194500.0
2010-10-07 12:10:00,56.29,56.33,56.29,56.33,84300.0,27.729,27.7487,27.729,27.7487,84300.0
2010-10-07 12:15:00,56.33,56.33,56.17,56.19,158900.0,27.7487,27.7487,27.6699,27.6798,158900.0
2010-10-07 12:20:00,56.19,56.2,56.1,56.16,48300.0,27.6798,27.6847,27.6354,27.665,48300.0
2010-10-07 12:25:00,56.15,56.17,56.12,56.12,34500.0,27.6601,27.6699,27.6453,27.6453,34500.0
2010-10-07 12:30:00,56.11,56.16,56.06,56.06,75300.0,27.6404,27.665,27.6157,27.6157,75300.0
2010-10-07 12:35:00,56.07,56.07,55.97,56.0,64300.0,27.6207,27.6207,27.5714,27.5862,64300.0
2010-10-07 12:40:00,55.99,56.06,55.99,56.02,70100.0,27.5812,27.6157,27.5812,27.596,70100.0
2010-10-07 12:45:00,56.03,56.05,55.96,55.96,62600.0,27.6009,27.6108,27.5665,27.5665,62600.0
2010-10-07 12:50:00,55.97,55.99,55.95,55.95,31700.0,27.5714,27.5812,27.5615,27.5615,31700.0
2010-10-07 12:55:00,55.95,55.99,55.95,55.98,40300.0,27.5615,27.5812,27.5615,27.5763,40300.0
2010-10-07 13:00:00,55.98,56.03,55.98,56.03,56200.0,27.5763,27.6009,27.5763,27.6009,56200.0
2010-10-07 13:05:00,56.04,56.04,55.99,56.03,87500.0,27.6059,27.6059,27.5812,27.6009,87500.0
2010-10-07 13:10:00,56.03,56.05,55.99,56.0,68500.0,27.6009,27.6108,27.5812,27.5862,68500.0
2010-10-07 13:15:00,55.99,56.04,55.99,56.02,40100.0,27.5812,27.6059,27.5812,27.596,40100.0
2010-10-07 13:20:00,56.03,56.04,56.02,56.04,38400.0,27.6009,27.6059,27.596,27.6059,38400.0
2010-10-07 13:25:00,56.03,56.04,56.03,56.03,33700.0,27.6009,27.6059,27.6009,27.6009,33700.0
2010-10-07 13:30:00,56.03,56.04,56.02,56.04,25700.0,27.6009,27.6059,27.596,27.6059,25700.0
2010-10-07 13:35:00,56.04,56.04,56.01,56.01,81300.0,27.6059,27.6059,27.5911,27.5911,81300.0
2010-10-07 13:40:00,56.01,56.01,55.96,56.0,47000.0,27.5911,27.5911,27.5665,27.5862,47000.0
2010-10-07 13:45:00,56.0,56.0,55.97,55.98,39800.0,27.5862,27.5862,27.5714,27.5763,39800.0
2010-10-07 13:50:00,55.97,56.08,55.97,56.08,33800.0,27.5714,27.6256,27.5714,27.6256,33800.0
2010-10-07 13:55:00,56.09,56.18,56.09,56.14,66900.0,27.6305,27.6748,27.6305,27.6551,66900.0
2010-10-07 14:00:00,56.14,56.15,56.09,56.11,49300.0,27.6551,27.6601,27.6305,27.6404,49300.0
2010-10-07 14:05:00,56.11,56.13,56.09,56.12,47600.0,27.6404,27.6502,27.6305,27.6453,47600.0
2010-10-07 14:10:00,56.12,56.13,56.11,56.12,46300.0,27.6453,27.6502,27.6404,27.6453,46300.0
2010-10-07 14:15:00,56.12,56.12,56.07,56.09,59200.0,27.6453,27.6453,27.6207,27.6305,59200.0
2010-10-07 14:20:00,56.08,56.17,56.05,56.1,84300.0,27.6256,27.6699,27.6108,27.6354,84300.0
2010-10-07 14:25:00,56.1,56.1,56.08,56.09,56900.0,27.6354,27.6354,27.6256,27.6305,56900.0
2010-10-07 14:30:00,56.1,56.1,56.08,56.1,67700.0,27.6354,27.6354,27.6256,27.6354,67700.0
2010-10-07 14:35:00,56.1,56.13,56.09,56.1,46900.0,27.6354,27.6502,27.6305,27.6354,46900.0
2010-10-07 14:40:00,56.1,56.11,56.09,56.11,45200.0,27.6354,27.6404,27.6305,27.6404,45200.0
2010-10-07 14:45:00,56.11,56.14,56.1,56.12,52700.0,27.6404,27.6551,27.6354,27.6453,52700.0
2010-10-07 14:50:00,56.13,56.14,56.08,56.1,80800.0,27.6502,27.6551,27.6256,27.6354,80800.0
2010-10-07 14:55:00,56.1,56.16,56.09,56.15,70000.0,27.6354,27.665,27.6305,27.6601,70000.0
2010-10-07 15:00:00,56.16,56.19,56.11,56.12,74400.0,27.665,27.6798,27.6404,27.6453,74400.0
2010-10-07 15:05:00,56.12,56.15,56.11,56.13,58700.0,27.6453,27.6601,27.6404,27.6502,58700.0
2010-10-07 15:10:00,56.13,56.18,56.13,56.18,46300.0,27.6502,27.6748,27.6502,27.6748,46300.0
2010-10-07 15:15:00,56.18,56.2,56.18,56.2,59300.0,27.6748,27.6847,27.6748,27.6847,59300.0
2010-10-07 15:20:00,56.2,56.24,56.19,56.21,58100.0,27.6847,27.7044,27.6798,27.6896,58100.0
2010-10-07 15:25:00,56.22,56.22,56.14,56.14,70000.0,27.6945,27.6945,27.6551,27.6551,70000.0
2010-10-07 15:30:00,56.14,56.16,56.09,56.16,87400.0,27.6551,27.665,27.6305,27.665,87400.0
2010-10-07 15:35:00,56.16,56.23,56.15,56.23,94000.0,27.665,27.6995,27.6601,27.6995,94000.0
2010-10-07 15:40:00,56.24,56.29,56.22,56.28,96900.0,27.7044,27.729,27.6945,27.7241,96900.0
2010-10-07 15:45:00,56.29,56.31,56.25,56.25,171300.0,27.729,27.7389,27.7093,27.7093,171300.0
2010-10-07 15:50:00,56.26,56.31,56.25,56.31,140400.0,27.7142,27.7389,27.7093,27.7389,140400.0
2010-10-07 15:55:00,56.3,56.31,56.25,56.28,228500.0,27.734,27.7389,27.7093,27.7241,228500.0
2010-10-08 09:30:00,56.78,57.2,56.63,56.96,448200.0,27.9704,28.1773,27.8965,28.0591,448200.0
2010-10-08 09:35:00,56.97,57.0,56.79,56.9,138000.0,28.064,28.0788,27.9753,28.0295,138000.0
2010-10-08 09:40:00,56.9,57.03,56.89,56.95,95300.0,28.0295,28.0936,28.0246,28.0541,95300.0
2010-10-08 09:45:00,56.94,57.0,56.84,56.93,133600.0,28.0492,28.0788,28.0,28.0443,133600.0
2010-10-08 09:50:00,56.92,57.1,56.86,57.02,138000.0,28.0394,28.128,28.0098,28.0886,138000.0
2010-10-08 09:55:00,57.01,57.11,57.01,57.09,86600.0,28.0837,28.133,28.0837,28.1231,86600.0
2010-10-08 10:00:00,57.09,57.2,57.08,57.17,88800.0,28.1231,28.1773,28.1182,28.1625,88800.0
2010-10-08 10:05:00,57.17,57.17,56.96,56.98,118700.0,28.1625,28.1625,28.0591,28.0689,118700.0
2010-10-08 10:10:00,56.97,57.03,56.94,56.95,79300.0,28.064,28.0936,28.0492,28.0541,79300.0
2010-10-08 10:15:00,56.95,56.98,56.89,56.92,62500.0,28.0541,28.0689,28.0246,28.0394,62500.0
2010-10-08 10:20:00,56.91,56.98,56.79,56.81,98200.0,28.0344,28.0689,27.9753,27.9852,98200.0
2010-10-08 10:25:00,56.82,56.91,56.75,56.88,71800.0,27.9901,28.0344,27.9556,28.0197,71800.0
2010-10-08 10:30:00,56.88,56.94,56.83,56.86,83900.0,28.0197,28.0492,27.995,28.0098,83900.0
2010-10-08 10:35:00,56.86,56.87,56.84,56.86,53300.0,28.0098,28.0147,28.0,28.0098,53300.0
2010-10-08 10:40:00,56.86,56.9,56.8,56.89,84700.0,28.0098,28.0295,27.9803,28.0246,84700.0
2010-10-08 10:45:00,56.89,56.9,56.76,56.76,37500.0,28.0246,28.0295,27.9606,27.9606,37500.0
2010-10-08 10:50:00,56.77,56.88,56.75,56.87,40500.0,27.9655,28.0197,27.9556,28.0147,40500.0
2010-10-08 10:55:00,56.84,56.88,56.77,56.83,51300.0,28.0,28.0197,27.9655,27.995,51300.0
2010-10-08 11:00:00,56.82,56.94,56.81,56.92,40600.0,27.9901,28.0492,27.9852,28.0394,40600.0
2010-10-08 11:05:00,56.92,56.98,56.92,56.94,37000.0,28.0394,28.0689,28.0394,28.0492,37000.0
2010-10-08 11:10:00,56.93,56.96,56.89,56.94,49700.0,28.0443,28.0591,28.0246,28.0492,49700.0
2010-10-08 11:15:00,56.95,57.0,56.94,56.97,48100.0,28.0541,28.0788,28.0492,28.064,48100.0
2010-10-08 11:20:00,56.98,57.14,56.98,57.14,97700.0,28.0689,28.1477,28.0689,28.1477,97700.0
2010-10-08 11:25:00,57.14,57.18,57.08,57.13,69200.0,28.1477,28.1675,28.1182,28.1428,69200.0
2010-10-08 11:30:00,57.14,57.19,57.14,57.16,58400.0,28.1477,28.1724,28.1477,28.1576,58400.0
2010-10-08 11:35:00,57.17,57.17,57.1,57.14,48200.0,28.1625,28.1625,28.128,28.1477,48200.0
2010-10-08 11:40:00,57.14,57.15,57.12,57.12,36600.0,28.1477,28.1527,28.1379,28.1379,36600.0
2010-10-08 11:45:00,57.13,57.17,57.12,57.17,35900.0,28.1428,28.1625,28.1379,28.1625,35900.0
2010-10-08 11:50:00,57.16,57.18,57.13,57.13,47500.0,28.1576,28.1675,28.1428,28.1428,47500.0
2010-10-08 11:55:00,57.13,57.16,57.09,57.1,38300.0,28.1428,28.1576,28.1231,28.128,38300.0
2010-10-08 12:00:00,57.1,57.13,57.05,57.05,44400.0,28.128,28.1428,28.1034,28.1034,44400.0
2010-10-08 12:05:00,57.06,57.08,57.03,57.08,46300.0,28.1083,28.1182,28.0936,28.1182,46300.0
2010-10-08 12:10:00,57.08,57.08,57.03,57.05,22900.0,28.1182,28.1182,28.0936,28.1034,22900.0
2010-10-08 12:15:00,57.05,57.15,57.01,57.15,84800.0,28.1034,28.1527,28.0837,28.1527,84800.0
2010-10-08 12:20:00,57.15,57.18,57.14,57.17,27400.0,28.1527,28.1675,28.1477,28.1625,27400.0
2010-10-08 12:25:00,57.18,57.18,57.11,57.13,123600.0,28.1675,28.1675,28.133,28.1428,123600.0
2010-10-08 12:30:00,57.13,57.13,57.05,57.06,47600.0,28.1428,28.1428,28.1034,28.1083,47600.0
2010-10-08 12:35:00,57.07,57.11,57.05,57.1,38500.0,28.1133,28.133,28.1034,28.128,38500.0
2010-10-08 12:40:00,57.1,57.13,57.08,57.12,58000.0,28.128,28.1428,28.1182,28.1379,58000.0
2010-10-08 12:45:00,57.11,57.12,57.07,57.08,22700.0,28.133,28.1379,28.1133,28.1182,22700.0
2010-10-08 12:50:00,57.07,57.12,57.06,57.09,20300.0,28.1133,28.1379,28.1083,28.1231,20300.0
2010-10-08 12:55:00,57.09,57.09,57.04,57.04,15700.0,28.1231,28.1231,28.0985,28.0985,15700.0
2010-10-08 13:00:00,57.04,57.05,56.99,56.99,26200.0,28.0985,28.1034,28.0739,28.0739,26200.0
2010-10-08 13:05:00,57.0,57.0,56.93,56.93,30300.0,28.0788,28.0788,28.0443,28.0443,30300.0
2010-10-08 13:10:00,56.94,56.94,56.84,56.88,89500.0,28.0492,28.0492,28.0,28.0197,89500.0
2010-10-08 13:15:00,56.87,56.92,56.87,56.87,61700.0,28.0147,28.0394,28.0147,28.0147,61700.0
2010-10-08 13:20:00,56.88,56.88,56.81,56.81,46700.0,28.0197,28.0197,27.9852,27.9852,46700.0
2010-10-08 13:25:00,56.81,56.83,56.79,56.82,44300.0,27.9852,27.995,27.9753,27.9901,44300.0
2010-10-08 13:30:00,56.82,56.85,56.81,56.85,20300.0,27.9901,28.0049,27.9852,28.0049,20300.0
2010-10-08 13:35:00,56.86,56.89,56.85,56.86,49600.0,28.0098,28.0246,28.0049,28.0098,49600.0
2010-10-08 13:40:00,56.86,56.87,56.83,56.84,49300.0,28.0098,28.0147,27.995,28.0,49300.0
2010-10-08 13:45:00,56.85,56.85,56.8,56.81,41500.0,28.0049,28.0049,27.9803,27.9852,41500.0
2010-10-08 13:50:00,56.81,56.86,56.81,56.84,27500.0,27.9852,28.0098,27.9852,28.0,27500.0
2010-10-08 13:55:00,56.85,56.85,56.8,56.83,52900.0,28.0049,28.0049,27.9803,27.995,52900.0
2010-10-08 14:00:00,56.84,56.86,56.77,56.8,56500.0,28.0,28.0098,27.9655,27.9803,56500.0
2010-10-08 14:05:00,56.8,56.8,56.79,56.8,53500.0,27.9803,27.9803,27.9753,27.9803,53500.0
2010-10-08 14:10:00,56.8,56.8,56.76,56.76,72000.0,27.9803,27.9803,27.9606,27.9606,72000.0
2010-10-08 14:15:00,56.77,56.77,56.73,56.76,67900.0,27.9655,27.9655,27.9458,27.9606,67900.0
2010-10-08 14:20:00,56.77,56.78,56.74,56.74,69400.0,27.9655,27.9704,27.9507,27.9507,69400.0
2010-10-08 14:25:00,56.75,56.78,56.74,56.77,26900.0,27.9556,27.9704,27.9507,27.9655,26900.0
2010-10-08 14:30:00,56.78,56.78,56.74,56.76,47100.0,27.9704,27.9704,27.9507,27.9606,47100.0
2010-10-08 14:35:00,56.76,56.81,56.75,56.78,45700.0,27.9606,27.9852,27.9556,27.9704,45700.0
2010-10-08 14:40:00,56.77,56.78,56.74,56.74,71400.0,27.9655,27.9704,27.9507,27.9507,71400.0
2010-10-08 14:45:00,56.75,56.75,56.72,56.73,296500.0,27.9556,27.9556,27.9408,27.9458,296500.0
2010-10-08 14:50:00,56.72,56.72,56.66,56.66,52200.0,27.9408,27.9408,27.9113,27.9113,52200.0
2010-10-08 14:55:00,56.67,56.68,56.65,56.67,49700.0,27.9162,27.9211,27.9064,27.9162,49700.0
2010-10-08 15:00:00,56.66,56.68,56.64,56.67,46300.0,27.9113,27.9211,27.9014,27.9162,46300.0
2010-10-08 15:05:00,56.68,56.69,56.64,56.69,89100.0,27.9211,27.9261,27.9014,27.9261,89100.0
2010-10-08 15:10:00,56.69,56.71,56.63,56.64,126000.0,27.9261,27.9359,27.8965,27.9014,126000.0
2010-10-08 15:15:00,56.64,56.66,56.63,56.64,26300.0,27.9014,27.9113,27.8965,27.9014,26300.0
2010-10-08 15:20:00,56.65,56.66,56.62,56.65,44500.0,27.9064,27.9113,27.8916,27.9064,44500.0
2010-10-08 15:25:00,56.65,56.66,56.6,56.63,52400.0,27.9064,27.9113,27.8817,27.8965,52400.0
2010-10-08 15:30:00,56.63,56.67,56.62,56.64,110000.0,27.8965,27.9162,27.8916,27.9014,110000.0
2010-10-08 15:35:00,56.65,56.71,56.6,56.62,118900.0,27.9064,27.9359,27.8817,27.8916,118900.0
2010-10-08 15:40:00,56.61,56.67,56.61,56.65,139600.0,27.8867,27.9162,27.8867,27.9064,139600.0
2010-10-08 15:45:00,56.65,56.69,56.63,56.69,113500.0,27.9064,27.9261,27.8965,27.9261,113500.0
2010-10-08 15:50:00,56.68,56.75,56.68,56.72,134100.0,27.9211,27.9556,27.9211,27.9408,134100.0
2010-10-08 15:55:00,56.72,56.72,56.62,56.62,381100.0,27.9408,27.9408,27.8916,27.8916,381100.0
2010-10-11 09:30:00,56.96,56.96,56.67,56.7,126400.0,28.0591,28.0591,27.9162,27.931,126400.0
2010-10-11 09:35:00,56.68,56.69,56.52,56.52,35300.0,27.9211,27.9261,27.8423,27.8423,35300.0
2010-10-11 09:40:00,56.52,56.55,56.37,56.38,71700.0,27.8423,27.8571,27.7684,27.7734,71700.0
2010-10-11 09:45:00,56.38,56.45,56.33,56.44,47700.0,27.7734,27.8078,27.7487,27.8029,47700.0
2010-10-11 09:50:00,56.44,56.55,56.43,56.5,38300.0,27.8029,27.8571,27.798,27.8325,38300.0
2010-10-11 09:55:00,56.5,56.6,56.49,56.57,46900.0,27.8325,27.8817,27.8275,27.867,46900.0
2010-10-11 10:00:00,56.58,57.16,56.56,56.67,131600.0,27.8719,28.1576,27.862,27.9162,131600.0
2010-10-11 10:05:00,56.65,56.68,56.6,56.61,14700.0,27.9064,27.9211,27.8817,27.8867,14700.0
2010-10-11 10:10:00,56.61,56.63,56.56,56.63,14000.0,27.8867,27.8965,27.862,27.8965,14000.0
2010-10-11 10:15:00,56.62,56.68,56.62,56.66,25600.0,27.8916,27.9211,27.8916,27.9113,25600.0
2010-10-11 10:20:00,56.66,56.73,56.58,56.59,47600.0,27.9113,27.9458,27.8719,27.8768,47600.0
2010-10-11 10:25:00,56.59,56.66,56.59,56.64,49900.0,27.8768,27.9113,27.8768,27.9014,49900.0
2010-10-11 10:30:00,56.64,56.68,56.63,56.64,21400.0,27.9014,27.9211,27.8965,27.9014,21400.0
2010-10-11 10:35:00,56.63,56.66,56.58,56.65,29800.0,27.8965,27.9113,27.8719,27.9064,29800.0
2010-10-11 10:40:00,56.65,56.7,56.64,56.67,19900.0,27.9064,27.931,27.9014,27.9162,19900.0
2010-10-11 10:45:00,56.65,56.76,56.58,56.73,65500.0,27.9064,27.9606,27.8719,27.9458,65500.0
2010-10-11 10:50:00,56.73,56.79,56.72,56.76,30300.0,27.9458,27.9753,27.9408,27.9606,30300.0
2010-10-11 10:55:00,56.76,56.79,56.72,56.74,19700.0,27.9606,27.9753,27.9408,27.9507,19700.0
2010-10-11 11:00:00,56.75,56.79,56.69,56.7,48000.0,27.9556,27.9753,27.9261,27.931,48000.0
2010-10-11 11:05:00,56.7,56.7,56.61,56.62,55700.0,27.931,27.931,27.8867,27.8916,55700.0
2010-10-11 11:10:00,56.61,56.69,56.61,56.63,67800.0,27.8867,27.9261,27.8867,27.8965,67800.0
2010-10-11 11:15:00,56.63,56.64,56.59,56.61,53700.0,27.8965,27.9014,27.8768,27.8867,53700.0
2010-10-11 11:20:00,56.62,56.66,56.56,56.62,90400.0,27.8916,27.9113,27.862,27.8916,90400.0
2010-10-11 11:25:00,56.62,56.69,56.61,56.68,18200.0,27.8916,27.9261,27.8867,27.9211,18200.0
2010-10-11 11:30:00,56.68,56.72,56.65,56.66,29000.0,27.9211,27.9408,27.9064,27.9113,29000.0
2010-10-11 11:35:00,56.65,56.66,56.6,56.64,52800.0,27.9064,27.9113,27.8817,27.9014,52800.0
2010-10-11 11:40:00,56.64,56.68,56.64,56.66,89000.0,27.9014,27.9211,27.9014,27.9113,89000.0
2010-10-11 11:45:00,56.67,56.67,56.56,56.64,119200.0,27.9162,27.9162,27.862,27.9014,119200.0
2010-10-11 11:50:00,56.64,56.68,56.63,56.67,8700.0,27.9014,27.9211,27.8965,27.9162,8700.0
2010-10-11 11:55:00,56.67,56.67,56.59,56.59,12900.0,27.9162,27.9162,27.8768,27.8768,12900.0
2010-10-11 12:00:00,56.59,56.61,56.54,56.59,30900.0,27.8768,27.8867,27.8522,27.8768,30900.0
2010-10-11 12:05:00,56.59,56.62,56.57,56.61,14200.0,27.8768,27.8916,27.867,27.8867,14200.0
2010-10-11 12:10:00,56.62,56.7,56.61,56.7,26100.0,27.8916,27.931,27.8867,27.931,26100.0
2010-10-11 12:15:00,56.7,56.75,56.69,56.72,42400.0,27.931,27.9556,27.9261,27.9408,42400.0
2010-10-11 12:20:00,56.72,56.73,56.68,56.7,17200.0,27.9408,27.9458,27.9211,27.931,17200.0
2010-10-11 12:25:00,56.71,56.73,56.7,56.71,10000.0,27.9359,27.9458,27.931,27.9359,10000.0
2010-10-11 12:30:00,56.71,56.71,56.62,56.63,18900.0,27.9359,27.9359,27.8916,27.8965,18900.0
2010-10-11 12:35:00,56.64,56.67,56.63,56.64,28200.0,27.9014,27.9162,27.8965,27.9014,28200.0
2010-10-11 12:40:00,56.63,56.65,56.62,56.62,24000.0,27.8965,27.9064,27.8916,27.8916,24000.0
2010-10-11 12:45:00,56.62,56.63,56.55,56.56,20100.0,27.8916,27.8965,27.8571,27.862,20100.0
2010-10-11 12:50:00,56.56,56.56,56.46,56.49,72300.0,27.862,27.862,27.8128,27.8275,72300.0
2010-10-11 12:55:00,56.49,56.55,56.49,56.53,20400.0,27.8275,27.8571,27.8275,27.8473,20400.0
2010-10-11 13:00:00,56.54,56.55,56.52,56.52,17900.0,27.8522,27.8571,27.8423,27.8423,17900.0
2010-10-11 13:05:00,56.52,56.53,56.52,56.53,8800.0,27.8423,27.8473,27.8423,27.8473,8800.0
2010-10-11 13:10:00,56.52,56.52,56.47,56.49,45600.0,27.8423,27.8423,27.8177,27.8275,45600.0
2010-10-11 13:15:00,56.49,56.49,56.46,56.49,17900.0,27.8275,27.8275,27.8128,27.8275,17900.0
2010-10-11 13:20:00,56.48,56.49,56.44,56.49,30600.0,27.8226,27.8275,27.8029,27.8275,30600.0
2010-10-11 13:25:00,56.49,56.5,56.47,56.49,11800.0,27.8275,27.8325,27.8177,27.8275,11800.0
2010-10-11 13:30:00,56.49,56.55,56.49,56.55,9800.0,27.8275,27.8571,27.8275,27.8571,9800.0
2010-10-11 13:35:00,56.54,56.57,56.54,56.56,25100.0,27.8522,27.867,27.8522,27.862,25100.0
2010-10-11 13:40:00,56.56,56.57,56.52,56.52,25800.0,27.862,27.867,27.8423,27.8423,25800.0
2010-10-11 13:45:00,56.52,56.53,56.49,56.5,14500.0,27.8423,27.8473,27.8275,27.8325,14500.0
2010-10-11 13:50:00,56.5,56.52,56.46,56.52,22200.0,27.8325,27.8423,27.8128,27.8423,22200.0
2010-10-11 13:55:00,56.52,56.52,56.46,56.47,21300.0,27.8423,27.8423,27.8128,27.8177,21300.0
2010-10-11 14:00:00,56.47,56.51,56.47,56.48,23100.0,27.8177,27.8374,27.8177,27.8226,23100.0
2010-10-11 14:05:00,56.47,56.5,56.47,56.5,14300.0,27.8177,27.8325,27.8177,27.8325,14300.0
2010-10-11 14:10:00,56.49,56.53,56.48,56.53,34900.0,27.8275,27.8473,27.8226,27.8473,34900.0
2010-10-11 14:15:00,56.52,56.54,56.52,56.54,16900.0,27.8423,27.8522,27.8423,27.8522,16900.0
2010-10-11 14:20:00,56.53,56.54,56.52,56.53,30800.0,27.8473,27.8522,27.8423,27.8473,30800.0
2010-10-11 14:25:00,56.53,56.54,56.52,56.53,17100.0,27.8473,27.8522,27.8423,27.8473,17100.0
2010-10-11 14:30:00,56.53,56.53,56.5,56.51,24400.0,27.8473,27.8473,27.8325,27.8374,24400.0
2010-10-11 14:35:00,56.52,56.52,56.49,56.52,30500.0,27.8423,27.8423,27.8275,27.8423,30500.0
2010-10-11 14:40:00,56.52,56.54,56.49,56.5,31600.0,27.8423,27.8522,27.8275,27.8325,31600.0
2010-10-11 14:45:00,56.49,56.5,56.47,56.5,20700.0,27.8275,27.8325,27.8177,27.8325,20700.0
2010-10-11 14:50:00,56.49,56.53,56.46,56.53,18200.0,27.8275,27.8473,27.8128,27.8473,18200.0
2010-10-11 14:55:00,56.53,56.53,56.5,56.51,30200.0,27.8473,27.8473,27.8325,27.8374,30200.0
2010-10-11 15:00:00,56.52,56.53,56.5,56.51,30300.0,27.8423,27.8473,27.8325,27.8374,30300.0
2010-10-11 15:05:00,56.51,56.52,56.5,56.51,16800.0,27.8374,27.8423,27.8325,27.8374,16800.0
2010-10-11 15:10:00,56.52,56.53,56.46,56.47,41900.0,27.8423,27.8473,27.8128,27.8177,41900.0
2010-10-11 15:15:00,56.46,56.47,56.46,56.47,18600.0,27.8128,27.8177,27.8128,27.8177,18600.0
2010-10-11 15:20:00,56.47,56.47,56.44,56.45,42800.0,27.8177,27.8177,27.8029,27.8078,42800.0
2010-10-11 15:25:00,56.43,56.45,56.41,56.44,38800.0,27.798,27.8078,27.7881,27.8029,38800.0
2010-10-11 15:30:00,56.45,56.47,56.43,56.44,46900.0,27.8078,27.8177,27.798,27.8029,46900.0
2010-10-11 15:35:00,56.44,56.45,56.37,56.38,52400.0,27.8029,27.8078,27.7684,27.7734,52400.0
2010-10-11 15:40:00,56.37,56.38,56.33,56.37,67200.0,27.7684,27.7734,27.7487,27.7684,67200.0
2010-10-11 15:45:00,56.36,56.4,56.36,56.39,80500.0,27.7635,27.7832,27.7635,27.7783,80500.0
2010-10-11 15:50:00,56.39,56.43,56.37,56.38,116500.0,27.7783,27.798,27.7684,27.7734,116500.0
2010-10-11 15:55:00,56.38,56.43,56.35,56.42,109800.0,27.7734,27.798,27.7586,27.7931,109800.0
2010-10-12 09:30:00,56.48,56.8,56.4,56.79,151300.0,27.8226,27.9803,27.7832,27.9753,151300.0
2010-10-12 09:35:00,56.79,56.8,56.72,56.76,89900.0,27.9753,27.9803,27.9408,27.9606,89900.0
2010-10-12 09:40:00,56.77,56.89,56.7,56.88,97900.0,27.9655,28.0246,27.931,28.0197,97900.0
2010-10-12 09:45:00,56.89,56.93,56.83,56.88,106400.0,28.0246,28.0443,27.995,28.0197,106400.0
2010-10-12 09:50:00,56.88,56.94,56.83,56.83,102700.0,28.0197,28.0492,27.995,27.995,102700.0
2010-10-12 09:55:00,56.83,56.92,56.77,56.81,87500.0,27.995,28.0394,27.9655,27.9852,87500.0
2010-10-12 10:00:00,56.8,56.85,56.76,56.83,103900.0,27.9803,28.0049,27.9606,27.995,103900.0
2010-10-12 10:05:00,56.84,56.86,56.78,56.84,79500.0,28.0,28.0098,27.9704,28.0,79500.0
2010-10-12 10:10:00,56.84,56.95,56.84,56.9,91700.0,28.0,28.0541,28.0,28.0295,91700.0
2010-10-12 10:15:00,56.89,56.94,56.87,56.9,71000.0,28.0246,28.0492,28.0147,28.0295,71000.0
2010-10-12 10:20:00,56.9,56.93,56.85,56.91,61600.0,28.0295,28.0443,28.0049,28.0344,61600.0
2010-10-12 10:25:00,56.91,56.96,56.83,56.86,41600.0,28.0344,28.0591,27.995,28.0098,41600.0
2010-10-12 10:30:00,56.86,56.88,56.8,56.8,40800.0,28.0098,28.0197,27.9803,27.9803,40800.0
2010-10-12 10:35:00,56.8,56.84,56.76,56.78,46700.0,27.9803,28.0,27.9606,27.9704,46700.0
2010-10-12 10:40:00,56.78,56.89,56.77,56.86,90500.0,27.9704,28.0246,27.9655,28.0098,90500.0
2010-10-12 10:45:00,56.86,56.94,56.84,56.84,30400.0,28.0098,28.0492,28.0,28.0,30400.0
2010-10-12 10:50:00,56.84,56.92,56.83,56.87,44100.0,28.0,28.0394,27.995,28.0147,44100.0
2010-10-12 10:55:00,56.86,56.92,56.86,56.88,40900.0,28.0098,28.0394,28.0098,28.0197,40900.0
2010-10-12 11:00:00,56.88,56.96,56.84,56.94,43900.0,28.0197,28.0591,28.0,28.0492,43900.0
2010-10-12 11:05:00,56.95,56.99,56.94,56.98,43900.0,28.0541,28.0739,28.0492,28.0689,43900.0
2010-10-12 11:10:00,56.98,57.0,56.96,56.98,37100.0,28.0689,28.0788,28.0591,28.0689,37100.0
2010-10-12 11:15:00,56.98,57.0,56.97,56.98,34900.0,28.0689,28.0788,28.064,28.0689,34900.0
2010-10-12 11:20:00,56.97,56.99,56.93,56.97,34900.0,28.064,28.0739,28.0443,28.064,34900.0
2010-10-12 11:25:00,56.97,56.99,56.93,56.99,36300.0,28.064,28.0739,28.0443,28.0739,36300.0
2010-10-12 11:30:00,56.98,56.98,56.89,56.9,32700.0,28.0689,28.0689,28.0246,28.0295,32700.0
2010-10-12 11:35:00,56.9,56.97,56.89,56.91,39500.0,28.0295,28.064,28.0246,28.0344,39500.0
2010-10-12 11:40:00,56.91,56.96,56.89,56.96,26200.0,28.0344,28.0591,28.0246,28.0591,26200.0
2010-10-12 11:45:00,56.96,56.97,56.92,56.94,25900.0,28.0591,28.064,28.0394,28.0492,25900.0
2010-10-12 11:50:00,56.93,56.94,56.87,56.9,38100.0,28.0443,28.0492,28.0147,28.0295,38100.0
2010-10-12 11:55:00,56.9,56.9,56.87,56.88,32700.0,28.0295,28.0295,28.0147,28.0197,32700.0
2010-10-12 12:00:00,56.88,56.9,56.85,56.88,35600.0,28.0197,28.0295,28.0049,28.0197,35600.0
2010-10-12 12:05:00,56.88,56.96,56.87,56.94,45000.0,28.0197,28.0591,28.0147,28.0492,45000.0
2010-10-12 12:10:00,56.94,56.94,56.91,56.92,12900.0,28.0492,28.0492,28.0344,28.0394,12900.0
2010-10-12 12:15:00,56.91,56.96,56.91,56.96,26400.0,28.0344,28.0591,28.0344,28.0591,26400.0
2010-10-12 12:20:00,56.96,56.98,56.9,56.91,34700.0,28.0591,28.0689,28.0295,28.0344,34700.0
2010-10-12 12:25:00,56.91,56.92,56.87,56.9,31300.0,28.0344,28.0394,28.0147,28.0295,31300.0
2010-10-12 12:30:00,56.9,56.9,56.85,56.85,13800.0,28.0295,28.0295,28.0049,28.0049,13800.0
2010-10-12 12:35:00,56.86,56.88,56.85,56.87,23600.0,28.0098,28.0197,28.0049,28.0147,23600.0
2010-10-12 12:40:00,56.87,56.91,56.86,56.91,16200.0,28.0147,28.0344,28.0098,28.0344,16200.0
2010-10-12 12:45:00,56.91,56.92,56.86,56.87,22800.0,28.0344,28.0394,28.0098,28.0147,22800.0
2010-10-12 12:50:00,56.88,56.92,56.88,56.91,21700.0,28.0197,28.0394,28.0197,28.0344,21700.0
2010-10-12 12:55:00,56.9,56.92,56.89,56.91,23900.0,28.0295,28.0394,28.0246,28.0344,23900.0
2010-10-12 13:00:00,56.91,56.92,56.89,56.92,26900.0,28.0344,28.0394,28.0246,28.0394,26900.0
2010-10-12 13:05:00,56.92,56.92,56.86,56.86,39900.0,28.0394,28.0394,28.0098,28.0098,39900.0
2010-10-12 13:10:00,56.87,56.89,56.84,56.85,34400.0,28.0147,28.0246,28.0,28.0049,34400.0
2010-10-12 13:15:00,56.85,56.86,56.8,56.82,37700.0,28.0049,28.0098,27.9803,27.9901,37700.0
2010-10-12 13:20:00,56.82,56.9,56.82,56.89,47200.0,27.9901,28.0295,27.9901,28.0246,47200.0
2010-10-12 13:25:00,56.9,56.9,56.87,56.9,28400.0,28.0295,28.0295,28.0147,28.0295,28400.0
2010-10-12 13:30:00,56.9,56.92,56.87,56.88,41100.0,28.0295,28.0394,28.0147,28.0197,41100.0
2010-10-12 13:35:00,56.89,56.92,56.88,56.92,20300.0,28.0246,28.0394,28.0197,28.0394,20300.0
2010-10-12 13:40:00,56.92,56.92,56.9,56.92,40000.0,28.0394,28.0394,28.0295,28.0394,40000.0
2010-10-12 13:45:00,56.92,56.98,56.92,56.96,29300.0,28.0394,28.0689,28.0394,28.0591,29300.0
2010-10-12 13:50:00,56.97,56.97,56.94,56.94,19100.0,28.064,28.064,28.0492,28.0492,19100.0
2010-10-12 13:55:00,56.94,56.98,56.94,56.97,32100.0,28.0492,28.0689,28.0492,28.064,32100.0
2010-10-12 14:00:00,56.96,57.0,56.92,56.98,116900.0,28.0591,28.0788,28.0394,28.0689,116900.0
2010-10-12 14:05:00,56.98,56.99,56.96,56.99,65600.0,28.0689,28.0739,28.0591,28.0739,65600.0
2010-10-12 14:10:00,56.99,57.19,56.99,57.17,167000.0,28.0739,28.1724,28.0739,28.1625,167000.0
2010-10-12 14:15:00,57.18,57.22,57.16,57.22,74800.0,28.1675,28.1872,28.1576,28.1872,74800.0
2010-10-12 14:20:00,57.22,57.24,57.17,57.21,85300.0,28.1872,28.197,28.1625,28.1822,85300.0
2010-10-12 14:25:00,57.2,57.24,57.2,57.23,97800.0,28.1773,28.197,28.1773,28.1921,97800.0
2010-10-12 14:30:00,57.23,57.24,57.06,57.1,81300.0,28.1921,28.197,28.1083,28.128,81300.0
2010-10-12 14:35:00,57.1,57.14,57.08,57.08,45000.0,28.128,28.1477,28.1182,28.1182,45000.0
2010-10-12 14:40:00,57.08,57.17,57.08,57.17,45800.0,28.1182,28.1625,28.1182,28.1625,45800.0
2010-10-12 14:45:00,57.14,57.22,57.13,57.17,71500.0,28.1477,28.1872,28.1428,28.1625,71500.0
2010-10-12 14:50:00,57.16,57.2,57.16,57.2,57700.0,28.1576,28.1773,28.1576,28.1773,57700.0
2010-10-12 14:55:00,57.2,57.2,57.17,57.18,46800.0,28.1773,28.1773,28.1625,28.1675,46800.0
2010-10-12 15:00:00,57.19,57.19,57.09,57.11,72100.0,28.1724,28.1724,28.1231,28.133,72100.0
2010-10-12 15:05:00,57.1,57.17,57.08,57.15,55000.0,28.128,28.1625,28.1182,28.1527,55000.0
2010-10-12 15:10:00,57.15,57.19,57.11,57.14,60100.0,28.1527,28.1724,28.133,28.1477,60100.0
2010-10-12 15:15:00,57.15,57.21,57.13,57.15,62900.0,28.1527,28.1822,28.1428,28.1527,62900.0
2010-10-12 15:20:00,57.16,57.28,57.13,57.28,111900.0,28.1576,28.2167,28.1428,28.2167,111900.0
2010-10-12 15:25:00,57.28,57.3,57.24,57.29,133200.0,28.2167,28.2266,28.197,28.2216,133200.0
2010-10-12 15:30:00,57.29,57.29,57.25,57.26,58600.0,28.2216,28.2216,28.2019,28.2069,58600.0
2010-10-12 15:35:00,57.25,57.28,57.19,57.24,64200.0,28.2019,28.2167,28.1724,28.197,64200.0
2010-10-12 15:40:00,57.24,57.24,57.17,57.22,68200.0,28.197,28.197,28.1625,28.1872,68200.0
2010-10-12 15:45:00,57.22,57.26,57.18,57.23,103400.0,28.1872,28.2069,28.1675,28.1921,103400.0
2010-10-12 15:50:00,57.25,57.27,57.2,57.21,125000.0,28.2019,28.2118,28.1773,28.1822,125000.0
2010-10-12 15:55:00,57.21,57.24,57.17,57.18,241800.0,28.1822,28.197,28.1625,28.1675,241800.0
2010-10-13 09:30:00,57.39,57.39,57.01,57.21,196800.0,28.2709,28.2709,28.0837,28.1822,196800.0
2010-10-13 09:35:00,57.2,57.3,57.02,57.13,171200.0,28.1773,28.2266,28.0886,28.1428,171200.0
2010-10-13 09:40:00,57.13,57.21,57.1,57.13,114400.0,28.1428,28.1822,28.128,28.1428,114400.0
2010-10-13 09:45:00,57.12,57.19,57.08,57.16,84000.0,28.1379,28.1724,28.1182,28.1576,84000.0
2010-10-13 09:50:00,57.15,57.26,57.12,57.23,101700.0,28.1527,28.2069,28.1379,28.1921,101700.0
2010-10-13 09:55:00,57.23,57.23,57.15,57.18,67800.0,28.1921,28.1921,28.1527,28.1675,67800.0
2010-10-13 10:00:00,57.18,57.21,57.13,57.13,134600.0,28.1675,28.1822,28.1428,28.1428,134600.0
2010-10-13 10:05:00,57.13,57.14,57.06,57.08,83000.0,28.1428,28.1477,28.1083,28.1182,83000.0
2010-10-13 10:10:00,57.09,57.16,57.06,57.16,90500.0,28.1231,28.1576,28.1083,28.1576,90500.0
2010-10-13 10:15:00,57.16,57.2,57.1,57.12,85400.0,28.1576,28.1773,28.128,28.1379,85400.0
2010-10-13 10:20:00,57.12,57.18,57.11,57.17,86400.0,28.1379,28.1675,28.133,28.1625,86400.0
2010-10-13 10:25:00,57.17,57.23,57.16,57.21,70600.0,28.1625,28.1921,28.1576,28.1822,70600.0
2010-10-13 10:30:00,57.21,57.21,57.12,57.17,76600.0,28.1822,28.1822,28.1379,28.1625,76600.0
2010-10-13 10:35:00,57.17,57.25,57.15,57.17,57400.0,28.1625,28.2019,28.1527,28.1625,57400.0
2010-10-13 10:40:00,57.17,57.18,57.05,57.16,103200.0,28.1625,28.1675,28.1034,28.1576,103200.0
2010-10-13 10:45:00,57.16,57.18,57.15,57.18,62600.0,28.1576,28.1675,28.1527,28.1675,62600.0
2010-10-13 10:50:00,57.17,57.2,57.1,57.11,42700.0,28.1625,28.1773,28.128,28.133,42700.0
2010-10-13 10:55:00,57.1,57.2,57.06,57.19,66900.0,28.128,28.1773,28.1083,28.1724,66900.0
2010-10-13 11:00:00,57.19,57.19,57.1,57.13,52400.0,28.1724,28.1724,28.128,28.1428,52400.0
2010-10-13 11:05:00,57.14,57.28,57.13,57.26,62600.0,28.1477,28.2167,28.1428,28.2069,62600.0
2010-10-13 11:10:00,57.26,57.27,57.19,57.24,43100.0,28.2069,28.2118,28.1724,28.197,43100.0
2010-10-13 11:15:00,57.23,57.27,57.19,57.24,46200.0,28.1921,28.2118,28.1724,28.197,46200.0
2010-10-13 11:20:00,57.24,57.27,57.22,57.23,34500.0,28.197,28.2118,28.1872,28.1921,34500.0
2010-10-13 11:25:00,57.24,57.24,57.16,57.19,33700.0,28.197,28.197,28.1576,28.1724,33700.0
2010-10-13 11:30:00,57.2,57.25,57.16,57.24,57300.0,28.1773,28.2019,28.1576,28.197,57300.0
2010-10-13 11:35:00,57.24,57.25,57.11,57.12,59100.0,28.197,28.2019,28.133,28.1379,59100.0
2010-10-13 11:40:00,57.12,57.17,57.1,57.17,40200.0,28.1379,28.1625,28.128,28.1625,40200.0
2010-10-13 11:45:00,57.17,57.26,57.16,57.26,42400.0,28.1625,28.2069,28.1576,28.2069,42400.0
2010-10-13 11:50:00,57.26,57.26,57.22,57.23,41900.0,28.2069,28.2069,28.1872,28.1921,41900.0
2010-10-13 11:55:00,57.22,57.36,57.22,57.29,101500.0,28.1872,28.2561,28.1872,28.2216,101500.0
2010-10-13 12:00:00,57.29,57.29,57.25,57.27,66000.0,28.2216,28.2216,28.2019,28.2118,66000.0
2010-10-13 12:05:00,57.28,57.33,57.26,57.26,48200.0,28.2167,28.2413,28.2069,28.2069,48200.0
2010-10-13 12:10:00,57.26,57.3,57.25,57.28,41800.0,28.2069,28.2266,28.2019,28.2167,41800.0
2010-10-13 12:15:00,57.28,57.31,57.27,57.31,68800.0,28.2167,28.2315,28.2118,28.2315,68800.0
2010-10-13 12:20:00,57.31,57.38,57.3,57.37,36000.0,28.2315,28.266,28.2266,28.261,36000.0
2010-10-13 12:25:00,57.36,57.4,57.35,57.39,38600.0,28.2561,28.2758,28.2512,28.2709,38600.0
2010-10-13 12:30:00,57.39,57.4,57.39,57.4,49300.0,28.2709,28.2758,28.2709,28.2758,49300.0
2010-10-13 12:35:00,57.4,57.49,57.4,57.47,56700.0,28.2758,28.3202,28.2758,28.3103,56700.0
2010-10-13 12:40:00,57.47,57.49,57.47,57.48,44900.0,28.3103,28.3202,28.3103,28.3152,44900.0
2010-10-13 12:45:00,57.47,57.5,57.44,57.46,58900.0,28.3103,28.3251,28.2955,28.3054,58900.0
2010-10-13 12:50:00,57.46,57.5,57.45,57.49,49700.0,28.3054,28.3251,28.3005,28.3202,49700.0
2010-10-13 12:55:00,57.49,57.51,57.49,57.51,37900.0,28.3202,28.33,28.3202,28.33,37900.0
2010-10-13 13:00:00,57.5,57.53,57.46,57.53,53300.0,28.3251,28.3399,28.3054,28.3399,53300.0
2010-10-13 13:05:00,57.53,57.55,57.52,57.52,43700.0,28.3399,28.3497,28.3349,28.3349,43700.0
2010-10-13 13:10:00,57.53,57.58,57.52,57.58,33400.0,28.3399,28.3645,28.3349,28.3645,33400.0
2010-10-13 13:15:00,57.58,57.68,57.57,57.67,126100.0,28.3645,28.4138,28.3596,28.4088,126100.0
2010-10-13 13:20:00,57.67,57.69,57.66,57.69,41900.0,28.4088,28.4187,28.4039,28.4187,41900.0
2010-10-13 13:25:00,57.68,57.75,57.67,57.69,155400.0,28.4138,28.4482,28.4088,28.4187,155400.0
2010-10-13 13:30:00,57.69,57.7,57.65,57.68,81000.0,28.4187,28.4236,28.399,28.4138,81000.0
2010-10-13 13:35:00,57.68,57.75,57.66,57.66,40700.0,28.4138,28.4482,28.4039,28.4039,40700.0
2010-10-13 13:40:00,57.66,57.72,57.65,57.65,79400.0,28.4039,28.4335,28.399,28.399,79400.0
2010-10-13 13:45:00,57.65,57.65,57.57,57.6,66900.0,28.399,28.399,28.3596,28.3743,66900.0
2010-10-13 13:50:00,57.61,57.61,57.59,57.61,32100.0,28.3793,28.3793,28.3694,28.3793,32100.0
2010-10-13 13:55:00,57.61,57.62,57.61,57.62,17200.0,28.3793,28.3842,28.3793,28.3842,17200.0
2010-10-13 14:00:00,57.62,57.72,57.61,57.67,107700.0,28.3842,28.4335,28.3793,28.4088,107700.0
2010-10-13 14:05:00,57.67,57.68,57.59,57.66,54000.0,28.4088,28.4138,28.3694,28.4039,54000.0
2010-10-13 14:10:00,57.65,57.73,57.65,57.71,68000.0,28.399,28.4384,28.399,28.4285,68000.0
2010-10-13 14:15:00,57.71,57.72,57.62,57.63,89500.0,28.4285,28.4335,28.3842,28.3891,89500.0
2010-10-13 14:20:00,57.64,57.67,57.56,57.57,64800.0,28.3941,28.4088,28.3546,28.3596,64800.0
2010-10-13 14:25:00,57.56,57.57,57.48,57.48,76200.0,28.3546,28.3596,28.3152,28.3152,76200.0
2010-10-13 14:30:00,57.48,57.55,57.48,57.54,78600.0,28.3152,28.3497,28.3152,28.3448,78600.0
2010-10-13 14:35:00,57.54,57.59,57.5,57.5,44400.0,28.3448,28.3694,28.3251,28.3251,44400.0
2010-10-13 14:40:00,57.51,57.53,57.5,57.5,60800.0,28.33,28.3399,28.3251,28.3251,60800.0
2010-10-13 14:45:00,57.5,57.5,57.47,57.47,46800.0,28.3251,28.3251,28.3103,28.3103,46800.0
2010-10-13 14:50:00,57.47,57.49,57.43,57.49,61200.0,28.3103,28.3202,28.2906,28.3202,61200.0
2010-10-13 14:55:00,57.48,57.49,57.38,57.4,46200.0,28.3152,28.3202,28.266,28.2758,46200.0
2010-10-13 15:00:00,57.4,57.44,57.37,57.37,88000.0,28.2758,28.2955,28.261,28.261,88000.0
2010-10-13 15:05:00,57.37,57.43,57.35,57.39,56600.0,28.261,28.2906,28.2512,28.2709,56600.0
2010-10-13 15:10:00,57.4,57.42,57.37,57.39,113500.0,28.2758,28.2857,28.261,28.2709,113500.0
2010-10-13 15:15:00,57.39,57.46,57.39,57.43,78400.0,28.2709,28.3054,28.2709,28.2906,78400.0
2010-10-13 15:20:00,57.42,57.52,57.4,57.47,157100.0,28.2857,28.3349,28.2758,28.3103,157100.0
2010-10-13 15:25:00,57.47,57.48,57.34,57.36,144200.0,28.3103,28.3152,28.2463,28.2561,144200.0
2010-10-13 15:30:00,57.35,57.39,57.35,57.39,52500.0,28.2512,28.2709,28.2512,28.2709,52500.0
2010-10-13 15:35:00,57.39,57.46,57.37,57.37,64400.0,28.2709,28.3054,28.261,28.261,64400.0
2010-10-13 15:40:00,57.37,57.42,57.35,57.4,108600.0,28.261,28.2857,28.2512,28.2758,108600.0
2010-10-13 15:45:00,57.4,57.4,57.31,57.31,110700.0,28.2758,28.2758,28.2315,28.2315,110700.0
2010-10-13 15:50:00,57.32,57.4,57.27,57.27,135000.0,28.2364,28.2758,28.2118,28.2118,135000.0
2010-10-13 15:55:00,57.27,57.38,57.27,57.36,233500.0,28.2118,28.266,28.2118,28.2561,233500.0
2010-10-14 09:30:00,57.4,57.75,57.39,57.65,175400.0,28.2758,28.4482,28.2709,28.399,175400.0
2010-10-14 09:35:00,57.65,57.75,57.6,57.71,104100.0,28.399,28.4482,28.3743,28.4285,104100.0
2010-10-14 09:40:00,57.71,57.78,57.62,57.65,54700.0,28.4285,28.463,28.3842,28.399,54700.0
2010-10-14 09:45:00,57.67,57.69,57.57,57.63,43600.0,28.4088,28.4187,28.3596,28.3891,43600.0
2010-10-14 09:50:00,57.63,57.68,57.58,57.66,84400.0,28.3891,28.4138,28.3645,28.4039,84400.0
2010-10-14 09:55:00,57.65,57.66,57.5,57.53,55800.0,28.399,28.4039,28.3251,28.3399,55800.0
2010-10-14 10:00:00,57.54,57.55,57.5,57.51,66600.0,28.3448,28.3497,28.3251,28.33,66600.0
2010-10-14 10:05:00,57.51,57.64,57.51,57.59,80100.0,28.33,28.3941,28.33,28.3694,80100.0
2010-10-14 10:10:00,57.59,57.59,57.5,57.55,75400.0,28.3694,28.3694,28.3251,28.3497,75400.0
2010-10-14 10:15:00,57.54,57.68,57.52,57.67,87500.0,28.3448,28.4138,28.3349,28.4088,87500.0
2010-10-14 10:20:00,57.68,57.78,57.66,57.78,72500.0,28.4138,28.463,28.4039,28.463,72500.0
2010-10-14 10:25:00,57.78,57.79,57.69,57.74,65600.0,28.463,28.4679,28.4187,28.4433,65600.0
2010-10-14 10:30:00,57.75,57.81,57.74,57.76,91800.0,28.4482,28.4778,28.4433,28.4532,91800.0
2010-10-14 10:35:00,57.77,57.82,57.73,57.75,62600.0,28.4581,28.4827,28.4384,28.4482,62600.0
2010-10-14 10:40:00,57.77,57.87,57.75,57.84,67500.0,28.4581,28.5074,28.4482,28.4926,67500.0
2010-10-14 10:45:00,57.83,57.9,57.83,57.88,52500.0,28.4876,28.5221,28.4876,28.5123,52500.0
2010-10-14 10:50:00,57.88,57.9,57.85,57.85,43500.0,28.5123,28.5221,28.4975,28.4975,43500.0
2010-10-14 10:55:00,57.84,57.88,57.82,57.88,17800.0,28.4926,28.5123,28.4827,28.5123,17800.0
2010-10-14 11:00:00,57.87,57.88,57.74,57.8,65100.0,28.5074,28.5123,28.4433,28.4729,65100.0
2010-10-14 11:05:00,57.8,57.86,57.78,57.83,76000.0,28.4729,28.5024,28.463,28.4876,76000.0
2010-10-14 11:10:00,57.84,57.86,57.82,57.82,77000.0,28.4926,28.5024,28.4827,28.4827,77000.0
2010-10-14 11:15:00,57.82,57.86,57.8,57.84,32200.0,28.4827,28.5024,28.4729,28.4926,32200.0
2010-10-14 11:20:00,57.84,57.84,57.75,57.76,34500.0,28.4926,28.4926,28.4482,28.4532,34500.0
2010-10-14 11:25:00,57.76,57.81,57.73,57.81,42100.0,28.4532,28.4778,28.4384,28.4778,42100.0
2010-10-14 11:30:00,57.82,57.85,57.76,57.81,105200.0,28.4827,28.4975,28.4532,28.4778,105200.0
2010-10-14 11:35:00,57.82,57.82,57.77,57.77,95000.0,28.4827,28.4827,28.4581,28.4581,95000.0
2010-10-14 11:40:00,57.76,57.77,57.64,57.64,33800.0,28.4532,28.4581,28.3941,28.3941,33800.0
2010-10-14 11:45:00,57.63,57.67,57.58,57.65,69800.0,28.3891,28.4088,28.3645,28.399,69800.0
2010-10-14 11:50:00,57.64,57.76,57.61,57.75,30500.0,28.3941,28.4532,28.3793,28.4482,30500.0
2010-10-14 11:55:00,57.75,57.76,57.7,57.7,33500.0,28.4482,28.4532,28.4236,28.4236,33500.0
2010-10-14 12:00:00,57.71,57.71,57.7,57.71,48800.0,28.4285,28.4285,28.4236,28.4285,48800.0
2010-10-14 12:05:00,57.71,57.71,57.69,57.7,29900.0,28.4285,28.4285,28.4187,28.4236,29900.0
2010-10-14 12:10:00,57.7,57.71,57.68,57.68,43800.0,28.4236,28.4285,28.4138,28.4138,43800.0
2010-10-14 12:15:00,57.68,57.71,57.61,57.64,36600.0,28.4138,28.4285,28.3793,28.3941,36600.0
2010-10-14 12:20:00,57.64,57.65,57.55,57.56,45900.0,28.3941,28.399,28.3497,28.3546,45900.0
2010-10-14 12:25:00,57.56,57.56,57.49,57.55,102700.0,28.3546,28.3546,28.3202,28.3497,102700.0
2010-10-14 12:30:00,57.56,57.57,57.52,57.55,24900.0,28.3546,28.3596,28.3349,28.3497,24900.0
2010-10-14 12:35:00,57.55,57.65,57.55,57.6,81800.0,28.3497,28.399,28.3497,28.3743,81800.0
2010-10-14 12:40:00,57.6,57.68,57.6,57.65,60600.0,28.3743,28.4138,28.3743,28.399,60600.0
2010-10-14 12:45:00,57.66,57.73,57.65,57.68,38400.0,28.4039,28.4384,28.399,28.4138,38400.0
2010-10-14 12:50:00,57.69,57.7,57.64,57.67,71500.0,28.4187,28.4236,28.3941,28.4088,71500.0
2010-10-14 12:55:00,57.66,57.7,57.65,57.7,34700.0,28.4039,28.4236,28.399,28.4236,34700.0
2010-10-14 13:00:00,57.69,57.72,57.61,57.71,67800.0,28.4187,28.4335,28.3793,28.4285,67800.0
2010-10-14 13:05:00,57.71,57.74,57.63,57.68,121000.0,28.4285,28.4433,28.3891,28.4138,121000.0
2010-10-14 13:10:00,57.67,57.74,57.67,57.7,88900.0,28.4088,28.4433,28.4088,28.4236,88900.0
2010-10-14 13:15:00,57.7,57.71,57.65,57.66,53800.0,28.4236,28.4285,28.399,28.4039,53800.0
2010-10-14 13:20:00,57.66,57.66,57.6,57.65,27600.0,28.4039,28.4039,28.3743,28.399,27600.0
2010-10-14 13:25:00,57.65,57.74,57.65,57.72,38900.0,28.399,28.4433,28.399,28.4335,38900.0
2010-10-14 13:30:00,57.72,57.73,57.68,57.72,43800.0,28.4335,28.4384,28.4138,28.4335,43800.0
2010-10-14 13:35:00,57.72,57.78,57.71,57.78,24200.0,28.4335,28.463,28.4285,28.463,24200.0
2010-10-14 13:40:00,57.79,57.81,57.74,57.75,45300.0,28.4679,28.4778,28.4433,28.4482,45300.0
2010-10-14 13:45:00,57.75,57.76,57.7,57.72,39800.0,28.4482,28.4532,28.4236,28.4335,39800.0
2010-10-14 13:50:00,57.73,57.75,57.7,57.73,25700.0,28.4384,28.4482,28.4236,28.4384,25700.0
2010-10-14 13:55:00,57.73,57.77,57.71,57.75,27500.0,28.4384,28.4581,28.4285,28.4482,27500.0
2010-10-14 14:00:00,57.74,57.74,57.69,57.7,18300.0,28.4433,28.4433,28.4187,28.4236,18300.0
2010-10-14 14:05:00,57.7,57.74,57.69,57.71,60300.0,28.4236,28.4433,28.4187,28.4285,60300.0
2010-10-14 14:10:00,57.72,57.73,57.7,57.71,35400.0,28.4335,28.4384,28.4236,28.4285,35400.0
2010-10-14 14:15:00,57.71,57.72,57.64,57.65,35900.0,28.4285,28.4335,28.3941,28.399,35900.0
2010-10-14 14:20:00,57.65,57.71,57.65,57.71,47100.0,28.399,28.4285,28.399,28.4285,47100.0
2010-10-14 14:25:00,57.7,57.74,57.69,57.73,82000.0,28.4236,28.4433,28.4187,28.4384,82000.0
2010-10-14 14:30:00,57.72,57.73,57.7,57.71,79000.0,28.4335,28.4384,28.4236,28.4285,79000.0
2010-10-14 14:35:00,57.71,57.76,57.68,57.75,55600.0,28.4285,28.4532,28.4138,28.4482,55600.0
2010-10-14 14:40:00,57.75,57.76,57.73,57.75,77700.0,28.4482,28.4532,28.4384,28.4482,77700.0
2010-10-14 14:45:00,57.75,57.76,57.71,57.75,100700.0,28.4482,28.4532,28.4285,28.4482,100700.0
2010-10-14 14:50:00,57.75,57.77,57.75,57.76,35100.0,28.4482,28.4581,28.4482,28.4532,35100.0
2010-10-14 14:55:00,57.75,57.76,57.58,57.6,196800.0,28.4482,28.4532,28.3645,28.3743,196800.0
2010-10-14 15:00:00,57.6,57.66,57.55,57.65,144600.0,28.3743,28.4039,28.3497,28.399,144600.0
2010-10-14 15:05:00,57.65,57.76,57.65,57.75,105200.0,28.399,28.4532,28.399,28.4482,105200.0
2010-10-14 15:10:00,57.75,57.78,57.72,57.73,96600.0,28.4482,28.463,28.4335,28.4384,96600.0
2010-10-14 15:15:00,57.72,57.73,57.7,57.72,73200.0,28.4335,28.4384,28.4236,28.4335,73200.0
2010-10-14 15:20:00,57.72,57.8,57.72,57.78,84800.0,28.4335,28.4729,28.4335,28.463,84800.0
2010-10-14 15:25:00,57.78,57.78,57.69,57.7,104500.0,28.463,28.463,28.4187,28.4236,104500.0
2010-10-14 15:30:00,57.7,57.72,57.65,57.72,63000.0,28.4236,28.4335,28.399,28.4335,63000.0
2010-10-14 15:35:00,57.72,57.74,57.65,57.67,113400.0,28.4335,28.4433,28.399,28.4088,113400.0
2010-10-14 15:40:00,57.68,57.7,57.66,57.67,62800.0,28.4138,28.4236,28.4039,28.4088,62800.0
2010-10-14 15:45:00,57.66,57.71,57.64,57.7,126000.0,28.4039,28.4285,28.3941,28.4236,126000.0
2010-10-14 15:50:00,57.7,57.71,57.66,57.68,113200.0,28.4236,28.4285,28.4039,28.4138,113200.0
2010-10-14 15:55:00,57.68,57.75,57.67,57.75,191700.0,28.4138,28.4482,28.4088,28.4482,191700.0
2010-10-15 09:30:00,58.02,58.44,58.02,58.39,1190200.0,28.5812,28.7881,28.5812,28.7635,1190200.0
2010-10-15 09:35:00,58.41,58.46,58.31,58.43,143300.0,28.7734,28.798,28.7241,28.7832,143300.0
2010-10-15 09:40:00,58.43,58.68,58.43,58.49,192600.0,28.7832,28.9064,28.7832,28.8128,192600.0
2010-10-15 09:45:00,58.49,58.62,58.47,58.56,129500.0,28.8128,28.8768,28.8029,28.8473,129500.0
2010-10-15 09:50:00,58.56,58.69,58.5,58.62,108100.0,28.8473,28.9113,28.8177,28.8768,108100.0
2010-10-15 09:55:00,58.6,58.78,58.6,58.64,167500.0,28.867,28.9556,28.867,28.8867,167500.0
2010-10-15 10:00:00,58.62,58.7,58.45,58.47,175200.0,28.8768,28.9162,28.7931,28.8029,175200.0
2010-10-15 10:05:00,58.46,58.59,58.41,58.57,97600.0,28.798,28.862,28.7734,28.8522,97600.0
2010-10-15 10:10:00,58.57,58.63,58.49,58.54,91600.0,28.8522,28.8817,28.8128,28.8374,91600.0
2010-10-15 10:15:00,58.54,58.55,58.44,58.49,104100.0,28.8374,28.8423,28.7881,28.8128,104100.0
2010-10-15 10:20:00,58.49,58.52,58.33,58.5,126000.0,28.8128,28.8275,28.734,28.8177,126000.0
2010-10-15 10:25:00,58.51,58.51,58.4,58.45,88100.0,28.8226,28.8226,28.7684,28.7931,88100.0
2010-10-15 10:30:00,58.45,58.48,58.33,58.44,109900.0,28.7931,28.8078,28.734,28.7881,109900.0
2010-10-15 10:35:00,58.44,58.44,58.28,58.29,94600.0,28.7881,28.7881,28.7093,28.7142,94600.0
2010-10-15 10:40:00,58.29,58.43,58.29,58.39,85800.0,28.7142,28.7832,28.7142,28.7635,85800.0
2010-10-15 10:45:00,58.39,58.4,58.23,58.24,118700.0,28.7635,28.7684,28.6847,28.6896,118700.0
2010-10-15 10:50:00,58.25,58.36,58.24,58.35,70300.0,28.6945,28.7487,28.6896,28.7438,70300.0
2010-10-15 10:55:00,58.35,58.37,58.22,58.25,86800.0,28.7438,28.7537,28.6798,28.6945,86800.0
2010-10-15 11:00:00,58.25,58.31,58.24,58.25,43500.0,28.6945,28.7241,28.6896,28.6945,43500.0
2010-10-15 11:05:00,58.25,58.35,58.25,58.35,97700.0,28.6945,28.7438,28.6945,28.7438,97700.0
2010-10-15 11:10:00,58.35,58.38,58.31,58.31,118700.0,28.7438,28.7586,28.7241,28.7241,118700.0
2010-10-15 11:15:00,58.32,58.39,58.31,58.38,135000.0,28.729,28.7635,28.7241,28.7586,135000.0
2010-10-15 11:20:00,58.38,58.44,58.37,58.4,80900.0,28.7586,28.7881,28.7537,28.7684,80900.0
2010-10-15 11:25:00,58.41,58.44,58.37,58.42,97800.0,28.7734,28.7881,28.7537,28.7783,97800.0
2010-10-15 11:30:00,58.41,58.45,58.38,58.42,119900.0,28.7734,28.7931,28.7586,28.7783,119900.0
2010-10-15 11:35:00,58.42,58.48,58.37,58.37,112000.0,28.7783,28.8078,28.7537,28.7537,112000.0
2010-10-15 11:40:00,58.37,58.4,58.33,58.38,90300.0,28.7537,28.7684,28.734,28.7586,90300.0
2010-10-15 11:45:00,58.39,58.41,58.34,58.35,81100.0,28.7635,28.7734,28.7389,28.7438,81100.0
2010-10-15 11:50:00,58.35,58.37,58.32,58.35,68500.0,28.7438,28.7537,28.729,28.7438,68500.0
2010-10-15 11:55:00,58.35,58.35,58.21,58.22,60100.0,28.7438,28.7438,28.6748,28.6798,60100.0
2010-10-15 12:00:00,58.22,58.23,58.1,58.1,71200.0,28.6798,28.6847,28.6207,28.6207,71200.0
2010-10-15 12:05:00,58.1,58.17,58.06,58.14,84000.0,28.6207,28.6551,28.6009,28.6404,84000.0
2010-10-15 12:10:00,58.13,58.14,58.09,58.12,40600.0,28.6354,28.6404,28.6157,28.6305,40600.0
2010-10-15 12:15:00,58.11,58.22,58.1,58.18,76800.0,28.6256,28.6798,28.6207,28.6601,76800.0
2010-10-15 12:20:00,58.19,58.31,58.18,58.31,57800.0,28.665,28.7241,28.6601,28.7241,57800.0
2010-10-15 12:25:00,58.31,58.35,58.26,58.31,74200.0,28.7241,28.7438,28.6995,28.7241,74200.0
2010-10-15 12:30:00,58.31,58.42,58.31,58.33,60400.0,28.7241,28.7783,28.7241,28.734,60400.0
2010-10-15 12:35:00,58.33,58.36,58.3,58.36,46800.0,28.734,28.7487,28.7192,28.7487,46800.0
2010-10-15 12:40:00,58.36,58.38,58.34,58.34,19200.0,28.7487,28.7586,28.7389,28.7389,19200.0
2010-10-15 12:45:00,58.35,58.39,58.34,58.39,32700.0,28.7438,28.7635,28.7389,28.7635,32700.0
2010-10-15 12:50:00,58.39,58.42,58.38,58.4,60800.0,28.7635,28.7783,28.7586,28.7684,60800.0
2010-10-15 12:55:00,58.39,58.42,58.36,58.4,51100.0,28.7635,28.7783,28.7487,28.7684,51100.0
2010-10-15 13:00:00,58.41,58.42,58.37,58.39,47500.0,28.7734,28.7783,28.7537,28.7635,47500.0
2010-10-15 13:05:00,58.39,58.49,58.38,58.46,42300.0,28.7635,28.8128,28.7586,28.798,42300.0
2010-10-15 13:10:00,58.46,58.46,58.44,58.44,36700.0,28.798,28.798,28.7881,28.7881,36700.0
2010-10-15 13:15:00,58.44,58.45,58.38,58.38,42400.0,28.7881,28.7931,28.7586,28.7586,42400.0
2010-10-15 13:20:00,58.38,58.41,58.38,58.4,53000.0,28.7586,28.7734,28.7586,28.7684,53000.0
2010-10-15 13:25:00,58.4,58.43,58.39,58.43,27500.0,28.7684,28.7832,28.7635,28.7832,27500.0
2010-10-15 13:30:00,58.43,58.49,58.43,58.49,57600.0,28.7832,28.8128,28.7832,28.8128,57600.0
2010-10-15 13:35:00,58.49,58.5,58.45,58.46,84900.0,28.8128,28.8177,28.7931,28.798,84900.0
2010-10-15 13:40:00,58.46,58.47,58.38,58.41,62700.0,28.798,28.8029,28.7586,28.7734,62700.0
2010-10-15 13:45:00,58.4,58.42,58.37,58.42,72500.0,28.7684,28.7783,28.7537,28.7783,72500.0
2010-10-15 13:50:00,58.42,58.5,58.38,58.38,71100.0,28.7783,28.8177,28.7586,28.7586,71100.0
2010-10-15 13:55:00,58.38,58.39,58.29,58.3,56300.0,28.7586,28.7635,28.7142,28.7192,56300.0
2010-10-15 14:00:00,58.29,58.29,58.18,58.22,62700.0,28.7142,28.7142,28.6601,28.6798,62700.0
2010-10-15 14:05:00,58.22,58.35,58.21,58.32,60200.0,28.6798,28.7438,28.6748,28.729,60200.0
2010-10-15 14:10:00,58.32,58.39,58.29,58.38,59900.0,28.729,28.7635,28.7142,28.7586,59900.0
2010-10-15 14:15:00,58.39,58.42,58.38,58.41,53400.0,28.7635,28.7783,28.7586,28.7734,53400.0
2010-10-15 14:20:00,58.4,58.49,58.39,58.42,120400.0,28.7684,28.8128,28.7635,28.7783,120400.0
2010-10-15 14:25:00,58.41,58.49,58.41,58.42,116400.0,28.7734,28.8128,28.7734,28.7783,116400.0
2010-10-15 14:30:00,58.42,58.42,58.38,58.38,80200.0,28.7783,28.7783,28.7586,28.7586,80200.0
2010-10-15 14:35:00,58.38,58.41,58.37,58.4,166900.0,28.7586,28.7734,28.7537,28.7684,166900.0
2010-10-15 14:40:00,58.4,58.41,58.33,58.36,167700.0,28.7684,28.7734,28.734,28.7487,167700.0
2010-10-15 14:45:00,58.37,58.37,58.25,58.25,59400.0,28.7537,28.7537,28.6945,28.6945,59400.0
2010-10-15 14:50:00,58.26,58.35,58.25,58.34,68200.0,28.6995,28.7438,28.6945,28.7389,68200.0
2010-10-15 14:55:00,58.33,58.38,58.28,58.37,72200.0,28.734,28.7586,28.7093,28.7537,72200.0
2010-10-15 15:00:00,58.38,58.39,58.3,58.32,73900.0,28.7586,28.7635,28.7192,28.729,73900.0
2010-10-15 15:05:00,58.33,58.36,58.3,58.36,50800.0,28.734,28.7487,28.7192,28.7487,50800.0
2010-10-15 15:10:00,58.35,58.41,58.34,58.4,60700.0,28.7438,28.7734,28.7389,28.7684,60700.0
2010-10-15 15:15:00,58.41,58.45,58.37,58.41,72200.0,28.7734,28.7931,28.7537,28.7734,72200.0
2010-10-15 15:20:00,58.41,58.44,58.39,58.39,60800.0,28.7734,28.7881,28.7635,28.7635,60800.0
2010-10-15 15:25:00,58.39,58.4,58.35,58.35,62700.0,28.7635,28.7684,28.7438,28.7438,62700.0
2010-10-15 15:30:00,58.36,58.45,58.34,58.41,126200.0,28.7487,28.7931,28.7389,28.7734,126200.0
2010-10-15 15:35:00,58.41,58.47,58.38,58.44,88400.0,28.7734,28.8029,28.7586,28.7881,88400.0
2010-10-15 15:40:00,58.44,58.49,58.42,58.43,63600.0,28.7881,28.8128,28.7783,28.7832,63600.0
2010-10-15 15:45:00,58.44,58.5,58.44,58.49,123500.0,28.7881,28.8177,28.7881,28.8128,123500.0
2010-10-15 15:50:00,58.49,58.52,58.46,58.5,186700.0,28.8128,28.8275,28.798,28.8177,186700.0
2010-10-15 15:55:00,58.5,58.55,58.48,58.53,278200.0,28.8177,28.8423,28.8078,28.8325,278200.0
2010-10-18 09:30:00,58.34,58.53,58.21,58.42,175900.0,28.7389,28.8325,28.6748,28.7783,175900.0
2010-10-18 09:35:00,58.44,58.45,58.33,58.42,88600.0,28.7881,28.7931,28.734,28.7783,88600.0
2010-10-18 09:40:00,58.41,58.49,58.36,58.42,55900.0,28.7734,28.8128,28.7487,28.7783,55900.0
2010-10-18 09:45:00,58.4,58.47,58.4,58.44,61500.0,28.7684,28.8029,28.7684,28.7881,61500.0
2010-10-18 09:50:00,58.44,58.55,58.41,58.48,62000.0,28.7881,28.8423,28.7734,28.8078,62000.0
2010-10-18 09:55:00,58.47,58.56,58.41,58.45,75300.0,28.8029,28.8473,28.7734,28.7931,75300.0
2010-10-18 10:00:00,58.45,58.54,58.42,58.43,56800.0,28.7931,28.8374,28.7783,28.7832,56800.0
2010-10-18 10:05:00,58.43,58.45,58.38,58.4,84100.0,28.7832,28.7931,28.7586,28.7684,84100.0
2010-10-18 10:10:00,58.39,58.44,58.38,58.43,63500.0,28.7635,28.7881,28.7586,28.7832,63500.0
2010-10-18 10:15:00,58.43,58.43,58.37,58.4,75100.0,28.7832,28.7832,28.7537,28.7684,75100.0
2010-10-18 10:20:00,58.4,58.4,58.31,58.31,99700.0,28.7684,28.7684,28.7241,28.7241,99700.0
2010-10-18 10:25:00,58.31,58.33,58.25,58.26,59300.0,28.7241,28.734,28.6945,28.6995,59300.0
2010-10-18 10:30:00,58.26,58.27,58.24,58.24,57100.0,28.6995,28.7044,28.6896,28.6896,57100.0
2010-10-18 10:35:00,58.24,58.24,58.1,58.13,92000.0,28.6896,28.6896,28.6207,28.6354,92000.0
2010-10-18 10:40:00,58.14,58.21,58.13,58.2,60000.0,28.6404,28.6748,28.6354,28.6699,60000.0
2010-10-18 10:45:00,58.2,58.29,58.2,58.25,52500.0,28.6699,28.7142,28.6699,28.6945,52500.0
2010-10-18 10:50:00,58.26,58.28,58.23,58.23,57600.0,28.6995,28.7093,28.6847,28.6847,57600.0
2010-10-18 10:55:00,58.23,58.31,58.23,58.3,55100.0,28.6847,28.7241,28.6847,28.7192,55100.0
2010-10-18 11:00:00,58.31,58.34,58.27,58.31,44200.0,28.7241,28.7389,28.7044,28.7241,44200.0
2010-10-18 11:05:00,58.31,58.32,58.22,58.22,48100.0,28.7241,28.729,28.6798,28.6798,48100.0
2010-10-18 11:10:00,58.22,58.25,58.21,58.25,33800.0,28.6798,28.6945,28.6748,28.6945,33800.0
2010-10-18 11:15:00,58.25,58.29,58.24,58.27,26000.0,28.6945,28.7142,28.6896,28.7044,26000.0
2010-10-18 11:20:00,58.26,58.3,58.25,58.3,42000.0,28.6995,28.7192,28.6945,28.7192,42000.0
2010-10-18 11:25:00,58.3,58.32,58.27,58.29,41800.0,28.7192,28.729,28.7044,28.7142,41800.0
2010-10-18 11:30:00,58.29,58.34,58.28,58.33,38700.0,28.7142,28.7389,28.7093,28.734,38700.0
2010-10-18 11:35:00,58.33,58.35,58.28,58.34,65300.0,28.734,28.7438,28.7093,28.7389,65300.0
2010-10-18 11:40:00,58.34,58.34,58.27,58.27,34500.0,28.7389,28.7389,28.7044,28.7044,34500.0
2010-10-18 11:45:00,58.27,58.33,58.26,58.26,53700.0,28.7044,28.734,28.6995,28.6995,53700.0
2010-10-18 11:50:00,58.26,58.29,58.25,58.28,43800.0,28.6995,28.7142,28.6945,28.7093,43800.0
2010-10-18 11:55:00,58.29,58.4,58.28,58.39,89100.0,28.7142,28.7684,28.7093,28.7635,89100.0
2010-10-18 12:00:00,58.39,58.44,58.38,58.39,50700.0,28.7635,28.7881,28.7586,28.7635,50700.0
2010-10-18 12:05:00,58.39,58.44,58.36,58.42,46500.0,28.7635,28.7881,28.7487,28.7783,46500.0
2010-10-18 12:10:00,58.42,58.42,58.32,58.33,38100.0,28.7783,28.7783,28.729,28.734,38100.0
2010-10-18 12:15:00,58.33,58.34,58.3,58.3,55300.0,28.734,28.7389,28.7192,28.7192,55300.0
2010-10-18 12:20:00,58.3,58.31,58.28,58.28,21000.0,28.7192,28.7241,28.7093,28.7093,21000.0
2010-10-18 12:25:00,58.28,58.3,58.27,58.27,21700.0,28.7093,28.7192,28.7044,28.7044,21700.0
2010-10-18 12:30:00,58.28,58.28,58.2,58.22,41600.0,28.7093,28.7093,28.6699,28.6798,41600.0
2010-10-18 12:35:00,58.22,58.26,58.2,58.21,36000.0,28.6798,28.6995,28.6699,28.6748,36000.0
2010-10-18 12:40:00,58.21,58.22,58.18,58.2,42800.0,28.6748,28.6798,28.6601,28.6699,42800.0
2010-10-18 12:45:00,58.2,58.21,58.18,58.18,47100.0,28.6699,28.6748,28.6601,28.6601,47100.0
2010-10-18 12:50:00,58.18,58.18,58.11,58.11,73200.0,28.6601,28.6601,28.6256,28.6256,73200.0
2010-10-18 12:55:00,58.11,58.12,58.08,58.12,51500.0,28.6256,28.6305,28.6108,28.6305,51500.0
2010-10-18 13:00:00,58.12,58.16,58.12,58.14,28700.0,28.6305,28.6502,28.6305,28.6404,28700.0
2010-10-18 13:05:00,58.15,58.21,58.14,58.2,41300.0,28.6453,28.6748,28.6404,28.6699,41300.0
2010-10-18 13:10:00,58.2,58.24,58.2,58.24,30500.0,28.6699,28.6896,28.6699,28.6896,30500.0
2010-10-18 13:15:00,58.24,58.26,58.2,58.21,36500.0,28.6896,28.6995,28.6699,28.6748,36500.0
2010-10-18 13:20:00,58.22,58.24,58.17,58.17,29200.0,28.6798,28.6896,28.6551,28.6551,29200.0
2010-10-18 13:25:00,58.17,58.18,58.11,58.11,30900.0,28.6551,28.6601,28.6256,28.6256,30900.0
2010-10-18 13:30:00,58.12,58.13,58.1,58.13,32300.0,28.6305,28.6354,28.6207,28.6354,32300.0
2010-10-18 13:35:00,58.13,58.16,58.11,58.16,24400.0,28.6354,28.6502,28.6256,28.6502,24400.0
2010-10-18 13:40:00,58.16,58.16,58.1,58.1,50000.0,28.6502,28.6502,28.6207,28.6207,50000.0
2010-10-18 13:45:00,58.11,58.14,58.1,58.11,35300.0,28.6256,28.6404,28.6207,28.6256,35300.0
2010-10-18 13:50:00,58.1,58.1,58.09,58.09,14400.0,28.6207,28.6207,28.6157,28.6157,14400.0
2010-10-18 13:55:00,58.1,58.1,58.09,58.1,25600.0,28.6207,28.6207,28.6157,28.6207,25600.0
2010-10-18 14:00:00,58.09,58.1,58.08,58.1,61000.0,28.6157,28.6207,28.6108,28.6207,61000.0
2010-10-18 14:05:00,58.09,58.14,58.06,58.14,46700.0,28.6157,28.6404,28.6009,28.6404,46700.0
2010-10-18 14:10:00,58.14,58.19,58.13,58.17,40500.0,28.6404,28.665,28.6354,28.6551,40500.0
2010-10-18 14:15:00,58.18,58.21,58.11,58.12,65500.0,28.6601,28.6748,28.6256,28.6305,65500.0
2010-10-18 14:20:00,58.12,58.17,58.11,58.16,44300.0,28.6305,28.6551,28.6256,28.6502,44300.0
2010-10-18 14:25:00,58.16,58.22,58.16,58.22,43100.0,28.6502,28.6798,28.6502,28.6798,43100.0
2010-10-18 14:30:00,58.21,58.25,58.2,58.2,60700.0,28.6748,28.6945,28.6699,28.6699,60700.0
2010-10-18 14:35:00,58.21,58.21,58.15,58.16,46400.0,28.6748,28.6748,28.6453,28.6502,46400.0
2010-10-18 14:40:00,58.17,58.17,58.12,58.13,35800.0,28.6551,28.6551,28.6305,28.6354,35800.0
2010-10-18 14:45:00,58.12,58.16,58.12,58.15,27700.0,28.6305,28.6502,28.6305,28.6453,27700.0
2010-10-18 14:50:00,58.16,58.21,58.15,58.2,33600.0,28.6502,28.6748,28.6453,28.6699,33600.0
2010-10-18 14:55:00,58.2,58.25,58.19,58.23,50800.0,28.6699,28.6945,28.665,28.6847,50800.0
2010-10-18 15:00:00,58.23,58.27,58.23,58.24,52400.0,28.6847,28.7044,28.6847,28.6896,52400.0
2010-10-18 15:05:00,58.25,58.36,58.24,58.35,91300.0,28.6945,28.7487,28.6896,28.7438,91300.0
2010-10-18 15:10:00,58.35,58.36,58.31,58.33,41500.0,28.7438,28.7487,28.7241,28.734,41500.0
2010-10-18 15:15:00,58.32,58.34,58.28,58.29,78300.0,28.729,28.7389,28.7093,28.7142,78300.0
2010-10-18 15:20:00,58.28,58.3,58.28,58.29,36000.0,28.7093,28.7192,28.7093,28.7142,36000.0
2010-10-18 15:25:00,58.3,58.33,58.3,58.32,81700.0,28.7192,28.734,28.7192,28.729,81700.0
2010-10-18 15:30:00,58.32,58.36,58.31,58.36,61700.0,28.729,28.7487,28.7241,28.7487,61700.0
2010-10-18 15:35:00,58.35,58.4,58.35,58.4,85900.0,28.7438,28.7684,28.7438,28.7684,85900.0
2010-10-18 15:40:00,58.4,58.42,58.39,58.41,77500.0,28.7684,28.7783,28.7635,28.7734,77500.0
2010-10-18 15:45:00,58.4,58.4,58.34,58.37,109100.0,28.7684,28.7684,28.7389,28.7537,109100.0
2010-10-18 15:50:00,58.36,58.41,58.34,58.4,126500.0,28.7487,28.7734,28.7389,28.7684,126500.0
2010-10-18 15:55:00,58.4,58.4,58.36,58.39,149200.0,28.7684,28.7684,28.7487,28.7635,149200.0
2010-10-19 09:30:00,57.81,58.04,57.8,57.85,155300.0,28.4778,28.5911,28.4729,28.4975,155300.0
2010-10-19 09:35:00,57.84,58.0,57.8,57.91,120100.0,28.4926,28.5714,28.4729,28.5271,120100.0
2010-10-19 09:40:00,57.91,57.95,57.83,57.85,62100.0,28.5271,28.5468,28.4876,28.4975,62100.0
2010-10-19 09:45:00,57.85,57.95,57.37,57.69,125900.0,28.4975,28.5468,28.261,28.4187,125900.0
2010-10-19 09:50:00,57.68,57.77,57.65,57.66,138500.0,28.4138,28.4581,28.399,28.4039,138500.0
2010-10-19 09:55:00,57.67,57.89,57.66,57.77,79200.0,28.4088,28.5172,28.4039,28.4581,79200.0
2010-10-19 10:00:00,57.77,57.88,57.76,57.79,78900.0,28.4581,28.5123,28.4532,28.4679,78900.0
2010-10-19 10:05:00,57.78,57.78,57.6,57.65,87100.0,28.463,28.463,28.3743,28.399,87100.0
2010-10-19 10:10:00,57.65,57.75,57.63,57.66,87200.0,28.399,28.4482,28.3891,28.4039,87200.0
2010-10-19 10:15:00,57.66,57.67,57.55,57.56,150600.0,28.4039,28.4088,28.3497,28.3546,150600.0
2010-10-19 10:20:00,57.56,57.56,57.44,57.46,107100.0,28.3546,28.3546,28.2955,28.3054,107100.0
2010-10-19 10:25:00,57.47,57.54,57.44,57.51,108100.0,28.3103,28.3448,28.2955,28.33,108100.0
2010-10-19 10:30:00,57.51,57.57,57.5,57.54,128200.0,28.33,28.3596,28.3251,28.3448,128200.0
2010-10-19 10:35:00,57.54,57.57,57.48,57.54,154300.0,28.3448,28.3596,28.3152,28.3448,154300.0
2010-10-19 10:40:00,57.54,57.55,57.49,57.51,66600.0,28.3448,28.3497,28.3202,28.33,66600.0
2010-10-19 10:45:00,57.52,57.56,57.5,57.53,68400.0,28.3349,28.3546,28.3251,28.3399,68400.0
2010-10-19 10:50:00,57.53,57.58,57.49,57.5,71400.0,28.3399,28.3645,28.3202,28.3251,71400.0
2010-10-19 10:55:00,57.5,57.6,57.48,57.49,113400.0,28.3251,28.3743,28.3152,28.3202,113400.0
2010-10-19 11:00:00,57.5,57.5,57.4,57.42,88100.0,28.3251,28.3251,28.2758,28.2857,88100.0
2010-10-19 11:05:00,57.43,57.43,57.37,57.4,64100.0,28.2906,28.2906,28.261,28.2758,64100.0
2010-10-19 11:10:00,57.4,57.46,57.38,57.43,69300.0,28.2758,28.3054,28.266,28.2906,69300.0
2010-10-19 11:15:00,57.43,57.49,57.43,57.48,46000.0,28.2906,28.3202,28.2906,28.3152,46000.0
2010-10-19 11:20:00,57.48,57.49,57.34,57.37,105300.0,28.3152,28.3202,28.2463,28.261,105300.0
2010-10-19 11:25:00,57.37,57.45,57.36,57.37,86000.0,28.261,28.3005,28.2561,28.261,86000.0
2010-10-19 11:30:00,57.38,57.45,57.38,57.42,73200.0,28.266,28.3005,28.266,28.2857,73200.0
2010-10-19 11:35:00,57.41,57.48,57.4,57.44,78900.0,28.2808,28.3152,28.2758,28.2955,78900.0
2010-10-19 11:40:00,57.45,57.46,57.39,57.41,64700.0,28.3005,28.3054,28.2709,28.2808,64700.0
2010-10-19 11:45:00,57.42,57.44,57.37,57.42,118400.0,28.2857,28.2955,28.261,28.2857,118400.0
2010-10-19 11:50:00,57.42,57.42,57.35,57.35,87900.0,28.2857,28.2857,28.2512,28.2512,87900.0
2010-10-19 11:55:00,57.36,57.4,57.33,57.33,66900.0,28.2561,28.2758,28.2413,28.2413,66900.0
2010-10-19 12:00:00,57.34,57.4,57.33,57.4,59400.0,28.2463,28.2758,28.2413,28.2758,59400.0
2010-10-19 12:05:00,57.4,57.4,57.25,57.25,143800.0,28.2758,28.2758,28.2019,28.2019,143800.0
2010-10-19 12:10:00,57.26,57.27,57.25,57.26,49500.0,28.2069,28.2118,28.2019,28.2069,49500.0
2010-10-19 12:15:00,57.26,57.3,57.25,57.28,59900.0,28.2069,28.2266,28.2019,28.2167,59900.0
2010-10-19 12:20:00,57.28,57.3,57.25,57.26,89300.0,28.2167,28.2266,28.2019,28.2069,89300.0
2010-10-19 12:25:00,57.27,57.31,57.25,57.31,56900.0,28.2118,28.2315,28.2019,28.2315,56900.0
2010-10-19 12:30:00,57.32,57.35,57.32,57.34,108600.0,28.2364,28.2512,28.2364,28.2463,108600.0
2010-10-19 12:35:00,57.35,57.35,57.26,57.33,76400.0,28.2512,28.2512,28.2069,28.2413,76400.0
2010-10-19 12:40:00,57.33,57.34,57.29,57.33,37000.0,28.2413,28.2463,28.2216,28.2413,37000.0
2010-10-19 12:45:00,57.33,57.33,57.29,57.3,37700.0,28.2413,28.2413,28.2216,28.2266,37700.0
2010-10-19 12:50:00,57.3,57.31,57.25,57.29,61100.0,28.2266,28.2315,28.2019,28.2216,61100.0
2010-10-19 12:55:00,57.28,57.29,57.25,57.26,50100.0,28.2167,28.2216,28.2019,28.2069,50100.0
2010-10-19 13:00:00,57.27,57.29,57.22,57.29,63900.0,28.2118,28.2216,28.1872,28.2216,63900.0
2010-10-19 13:05:00,57.29,57.29,57.21,57.23,62100.0,28.2216,28.2216,28.1822,28.1921,62100.0
2010-10-19 13:10:00,57.24,57.25,57.12,57.14,80000.0,28.197,28.2019,28.1379,28.1477,80000.0
2010-10-19 13:15:00,57.15,57.2,57.13,57.19,52800.0,28.1527,28.1773,28.1428,28.1724,52800.0
2010-10-19 13:20:00,57.2,57.23,57.16,57.16,53800.0,28.1773,28.1921,28.1576,28.1576,53800.0
2010-10-19 13:25:00,57.16,57.17,57.09,57.1,68000.0,28.1576,28.1625,28.1231,28.128,68000.0
2010-10-19 13:30:00,57.1,57.23,57.09,57.21,110900.0,28.128,28.1921,28.1231,28.1822,110900.0
2010-10-19 13:35:00,57.2,57.21,57.13,57.17,72100.0,28.1773,28.1822,28.1428,28.1625,72100.0
2010-10-19 13:40:00,57.18,57.2,57.13,57.15,53200.0,28.1675,28.1773,28.1428,28.1527,53200.0
2010-10-19 13:45:00,57.15,57.15,57.09,57.15,81700.0,28.1527,28.1527,28.1231,28.1527,81700.0
2010-10-19 13:50:00,57.15,57.16,57.02,57.03,137000.0,28.1527,28.1576,28.0886,28.0936,137000.0
2010-10-19 13:55:00,57.03,57.07,56.99,57.07,138000.0,28.0936,28.1133,28.0739,28.1133,138000.0
2010-10-19 14:00:00,57.06,57.08,56.73,56.79,284300.0,28.1083,28.1182,27.9458,27.9753,284300.0
2010-10-19 14:05:00,56.79,56.83,56.73,56.78,133700.0,27.9753,27.995,27.9458,27.9704,133700.0
2010-10-19 14:10:00,56.78,56.82,56.75,56.81,113400.0,27.9704,27.9901,27.9556,27.9852,113400.0
2010-10-19 14:15:00,56.81,56.88,56.79,56.8,79600.0,27.9852,28.0197,27.9753,27.9803,79600.0
2010-10-19 14:20:00,56.81,56.86,56.72,56.72,77500.0,27.9852,28.0098,27.9408,27.9408,77500.0
2010-10-19 14:25:00,56.73,56.78,56.66,56.78,108700.0,27.9458,27.9704,27.9113,27.9704,108700.0
2010-10-19 14:30:00,56.78,56.9,56.75,56.9,89100.0,27.9704,28.0295,27.9556,28.0295,89100.0
2010-10-19 14:35:00,56.9,56.9,56.77,56.78,68000.0,28.0295,28.0295,27.9655,27.9704,68000.0
2010-10-19 14:40:00,56.77,56.87,56.77,56.85,66200.0,27.9655,28.0147,27.9655,28.0049,66200.0
2010-10-19 14:45:00,56.85,56.94,56.81,56.94,68500.0,28.0049,28.0492,27.9852,28.0492,68500.0
2010-10-19 14:50:00,56.93,56.96,56.88,56.93,102300.0,28.0443,28.0591,28.0197,28.0443,102300.0
2010-10-19 14:55:00,56.94,56.96,56.88,56.9,112800.0,28.0492,28.0591,28.0197,28.0295,112800.0
2010-10-19 15:00:00,56.9,56.94,56.85,56.93,98100.0,28.0295,28.0492,28.0049,28.0443,98100.0
2010-10-19 15:05:00,56.92,56.95,56.85,56.86,90300.0,28.0394,28.0541,28.0049,28.0098,90300.0
2010-10-19 15:10:00,56.85,56.94,56.74,56.75,172300.0,28.0049,28.0492,27.9507,27.9556,172300.0
2010-10-19 15:15:00,56.75,56.88,56.73,56.84,87200.0,27.9556,28.0197,27.9458,28.0,87200.0
2010-10-19 15:20:00,56.84,56.89,56.82,56.86,71500.0,28.0,28.0246,27.9901,28.0098,71500.0
2010-10-19 15:25:00,56.86,56.92,56.75,56.76,125900.0,28.0098,28.0394,27.9556,27.9606,125900.0
2010-10-19 15:30:00,56.76,56.86,56.73,56.83,87500.0,27.9606,28.0098,27.9458,27.995,87500.0
2010-10-19 15:35:00,56.84,56.96,56.83,56.92,89400.0,28.0,28.0591,27.995,28.0394,89400.0
2010-10-19 15:40:00,56.93,56.96,56.89,56.9,182000.0,28.0443,28.0591,28.0246,28.0295,182000.0
2010-10-19 15:45:00,56.9,56.95,56.85,56.92,191300.0,28.0295,28.0541,28.0049,28.0394,191300.0
2010-10-19 15:50:00,56.92,56.97,56.89,56.97,329600.0,28.0394,28.064,28.0246,28.064,329600.0
2010-10-19 15:55:00,56.96,57.06,56.96,57.05,434800.0,28.0591,28.1083,28.0591,28.1034,434800.0
2010-10-20 09:30:00,57.22,57.43,57.01,57.37,143300.0,28.1872,28.2906,28.0837,28.261,143300.0
2010-10-20 09:35:00,57.37,57.38,57.25,57.35,77400.0,28.261,28.266,28.2019,28.2512,77400.0
2010-10-20 09:40:00,57.34,57.54,57.34,57.53,186400.0,28.2463,28.3448,28.2463,28.3399,186400.0
2010-10-20 09:45:00,57.53,57.53,57.32,57.34,154400.0,28.3399,28.3399,28.2364,28.2463,154400.0
2010-10-20 09:50:00,57.34,57.46,57.34,57.41,67400.0,28.2463,28.3054,28.2463,28.2808,67400.0
2010-10-20 09:55:00,57.42,57.49,57.4,57.44,33400.0,28.2857,28.3202,28.2758,28.2955,33400.0
2010-10-20 10:00:00,57.44,57.49,57.39,57.4,44500.0,28.2955,28.3202,28.2709,28.2758,44500.0
2010-10-20 10:05:00,57.4,57.55,57.4,57.47,47800.0,28.2758,28.3497,28.2758,28.3103,47800.0
2010-10-20 10:10:00,57.48,57.51,57.4,57.44,34900.0,28.3152,28.33,28.2758,28.2955,34900.0
2010-10-20 10:15:00,57.44,57.48,57.38,57.41,32200.0,28.2955,28.3152,28.266,28.2808,32200.0
2010-10-20 10:20:00,57.4,57.43,57.34,57.39,49900.0,28.2758,28.2906,28.2463,28.2709,49900.0
2010-10-20 10:25:00,57.39,57.45,57.37,57.4,38400.0,28.2709,28.3005,28.261,28.2758,38400.0
2010-10-20 10:30:00,57.4,57.44,57.37,57.39,68200.0,28.2758,28.2955,28.261,28.2709,68200.0
2010-10-20 10:35:00,57.4,57.41,57.31,57.32,54800.0,28.2758,28.2808,28.2315,28.2364,54800.0
2010-10-20 10:40:00,57.32,57.41,57.28,57.38,47700.0,28.2364,28.2808,28.2167,28.266,47700.0
2010-10-20 10:45:00,57.38,57.41,57.37,57.41,93900.0,28.266,28.2808,28.261,28.2808,93900.0
2010-10-20 10:50:00,57.42,57.48,57.41,57.47,80600.0,28.2857,28.3152,28.2808,28.3103,80600.0
2010-10-20 10:55:00,57.45,57.49,57.45,57.49,60600.0,28.3005,28.3202,28.3005,28.3202,60600.0
2010-10-20 11:00:00,57.49,57.5,57.47,57.5,26100.0,28.3202,28.3251,28.3103,28.3251,26100.0
2010-10-20 11:05:00,57.49,57.5,57.47,57.49,36000.0,28.3202,28.3251,28.3103,28.3202,36000.0
2010-10-20 11:10:00,57.5,57.54,57.47,57.53,82900.0,28.3251,28.3448,28.3103,28.3399,82900.0
2010-10-20 11:15:00,57.53,57.55,57.49,57.49,52000.0,28.3399,28.3497,28.3202,28.3202,52000.0
2010-10-20 11:20:00,57.49,57.51,57.44,57.5,62900.0,28.3202,28.33,28.2955,28.3251,62900.0
2010-10-20 11:25:00,57.5,57.56,57.47,57.55,103000.0,28.3251,28.3546,28.3103,28.3497,103000.0
2010-10-20 11:30:00,57.54,57.57,57.46,57.47,76400.0,28.3448,28.3596,28.3054,28.3103,76400.0
2010-10-20 11:35:00,57.47,57.5,57.46,57.49,37200.0,28.3103,28.3251,28.3054,28.3202,37200.0
2010-10-20 11:40:00,57.49,57.53,57.49,57.53,24800.0,28.3202,28.3399,28.3202,28.3399,24800.0
2010-10-20 11:45:00,57.53,57.54,57.49,57.49,79400.0,28.3399,28.3448,28.3202,28.3202,79400.0
2010-10-20 11:50:00,57.49,57.51,57.48,57.5,50700.0,28.3202,28.33,28.3152,28.3251,50700.0
2010-10-20 11:55:00,57.5,57.51,57.47,57.5,27400.0,28.3251,28.33,28.3103,28.3251,27400.0
2010-10-20 12:00:00,57.5,57.64,57.46,57.62,87600.0,28.3251,28.3941,28.3054,28.3842,87600.0
2010-10-20 12:05:00,57.62,57.69,57.58,57.61,62200.0,28.3842,28.4187,28.3645,28.3793,62200.0
2010-10-20 12:10:00,57.61,57.67,57.54,57.59,57200.0,28.3793,28.4088,28.3448,28.3694,57200.0
2010-10-20 12:15:00,57.6,57.68,57.59,57.65,66400.0,28.3743,28.4138,28.3694,28.399,66400.0
2010-10-20 12:20:00,57.66,57.68,57.55,57.59,63500.0,28.4039,28.4138,28.3497,28.3694,63500.0
2010-10-20 12:25:00,57.58,57.59,57.43,57.44,88000.0,28.3645,28.3694,28.2906,28.2955,88000.0
2010-10-20 12:30:00,57.44,57.58,57.44,57.58,35700.0,28.2955,28.3645,28.2955,28.3645,35700.0
2010-10-20 12:35:00,57.58,57.59,57.5,57.52,30400.0,28.3645,28.3694,28.3251,28.3349,30400.0
2010-10-20 12:40:00,57.51,57.55,57.5,57.51,38700.0,28.33,28.3497,28.3251,28.33,38700.0
2010-10-20 12:45:00,57.52,57.6,57.52,57.58,19500.0,28.3349,28.3743,28.3349,28.3645,19500.0
2010-10-20 12:50:00,57.58,57.6,57.57,57.6,30900.0,28.3645,28.3743,28.3596,28.3743,30900.0
2010-10-20 12:55:00,57.59,57.6,57.55,57.55,21100.0,28.3694,28.3743,28.3497,28.3497,21100.0
2010-10-20 13:00:00,57.56,57.61,57.54,57.55,39200.0,28.3546,28.3793,28.3448,28.3497,39200.0
2010-10-20 13:05:00,57.55,57.58,57.54,57.55,29300.0,28.3497,28.3645,28.3448,28.3497,29300.0
2010-10-20 13:10:00,57.56,57.57,57.49,57.57,83200.0,28.3546,28.3596,28.3202,28.3596,83200.0
2010-10-20 13:15:00,57.56,57.63,57.56,57.59,30500.0,28.3546,28.3891,28.3546,28.3694,30500.0
2010-10-20 13:20:00,57.59,57.64,57.56,57.63,61800.0,28.3694,28.3941,28.3546,28.3891,61800.0
2010-10-20 13:25:00,57.64,57.65,57.61,57.65,16200.0,28.3941,28.399,28.3793,28.399,16200.0
2010-10-20 13:30:00,57.65,57.67,57.64,57.65,21700.0,28.399,28.4088,28.3941,28.399,21700.0
2010-10-20 13:35:00,57.65,57.67,57.6,57.64,26400.0,28.399,28.4088,28.3743,28.3941,26400.0
2010-10-20 13:40:00,57.64,57.66,57.59,57.61,25400.0,28.3941,28.4039,28.3694,28.3793,25400.0
2010-10-20 13:45:00,57.6,57.61,57.55,57.55,44200.0,28.3743,28.3793,28.3497,28.3497,44200.0
2010-10-20 13:50:00,57.55,57.59,57.54,57.56,24900.0,28.3497,28.3694,28.3448,28.3546,24900.0
2010-10-20 13:55:00,57.56,57.59,57.53,57.55,34300.0,28.3546,28.3694,28.3399,28.3497,34300.0
2010-10-20 14:00:00,57.55,57.66,57.51,57.51,71300.0,28.3497,28.4039,28.33,28.33,71300.0
2010-10-20 14:05:00,57.52,57.59,57.5,57.54,45600.0,28.3349,28.3694,28.3251,28.3448,45600.0
2010-10-20 14:10:00,57.55,57.59,57.54,57.58,64200.0,28.3497,28.3694,28.3448,28.3645,64200.0
2010-10-20 14:15:00,57.59,57.69,57.58,57.64,97800.0,28.3694,28.4187,28.3645,28.3941,97800.0
2010-10-20 14:20:00,57.64,57.68,57.57,57.58,44100.0,28.3941,28.4138,28.3596,28.3645,44100.0
2010-10-20 14:25:00,57.57,57.62,57.56,57.56,30200.0,28.3596,28.3842,28.3546,28.3546,30200.0
2010-10-20 14:30:00,57.57,57.68,57.56,57.65,72800.0,28.3596,28.4138,28.3546,28.399,72800.0
2010-10-20 14:35:00,57.65,57.68,57.6,57.61,40300.0,28.399,28.4138,28.3743,28.3793,40300.0
2010-10-20 14:40:00,57.61,57.62,57.54,57.58,45100.0,28.3793,28.3842,28.3448,28.3645,45100.0
2010-10-20 14:45:00,57.58,57.6,57.5,57.5,42300.0,28.3645,28.3743,28.3251,28.3251,42300.0
2010-10-20 14:50:00,57.51,57.53,57.48,57.53,62700.0,28.33,28.3399,28.3152,28.3399,62700.0
2010-10-20 14:55:00,57.53,57.56,57.46,57.56,48700.0,28.3399,28.3546,28.3054,28.3546,48700.0
2010-10-20 15:00:00,57.56,57.56,57.49,57.53,68000.0,28.3546,28.3546,28.3202,28.3399,68000.0
2010-10-20 15:05:00,57.53,57.57,57.5,57.56,58400.0,28.3399,28.3596,28.3251,28.3546,58400.0
2010-10-20 15:10:00,57.55,57.57,57.5,57.5,47200.0,28.3497,28.3596,28.3251,28.3251,47200.0
2010-10-20 15:15:00,57.5,57.59,57.5,57.56,58700.0,28.3251,28.3694,28.3251,28.3546,58700.0
2010-10-20 15:20:00,57.57,57.62,57.55,57.57,64000.0,28.3596,28.3842,28.3497,28.3596,64000.0
2010-10-20 15:25:00,57.57,57.59,57.53,57.57,87300.0,28.3596,28.3694,28.3399,28.3596,87300.0
2010-10-20 15:30:00,57.58,57.58,57.51,57.53,50600.0,28.3645,28.3645,28.33,28.3399,50600.0
2010-10-20 15:35:00,57.53,57.53,57.39,57.46,143800.0,28.3399,28.3399,28.2709,28.3054,143800.0
2010-10-20 15:40:00,57.46,57.47,57.39,57.4,119100.0,28.3054,28.3103,28.2709,28.2758,119100.0
2010-10-20 15:45:00,57.4,57.54,57.4,57.51,138300.0,28.2758,28.3448,28.2758,28.33,138300.0
2010-10-20 15:50:00,57.5,57.54,57.3,57.31,193600.0,28.3251,28.3448,28.2266,28.2315,193600.0
2010-10-20 15:55:00,57.32,57.5,57.31,57.47,326000.0,28.2364,28.3251,28.2315,28.3103,326000.0
2010-10-21 09:30:00,56.88,57.19,56.52,56.82,695400.0,28.0197,28.1724,27.8423,27.9901,695400.0
2010-10-21 09:35:00,56.83,56.89,56.55,56.7,339900.0,27.995,28.0246,27.8571,27.931,339900.0
2010-10-21 09:40:00,56.69,56.82,56.49,56.59,234800.0,27.9261,27.9901,27.8275,27.8768,234800.0
2010-10-21 09:45:00,56.62,57.05,56.59,56.79,134200.0,27.8916,28.1034,27.8768,27.9753,134200.0
2010-10-21 09:50:00,56.79,57.1,56.77,57.0,161900.0,27.9753,28.128,27.9655,28.0788,161900.0
2010-10-21 09:55:00,57.0,57.04,56.98,57.0,84500.0,28.0788,28.0985,28.0689,28.0788,84500.0
2010-10-21 10:00:00,56.99,57.19,56.98,57.19,161100.0,28.0739,28.1724,28.0689,28.1724,161100.0
2010-10-21 10:05:00,57.18,57.5,57.09,57.5,161300.0,28.1675,28.3251,28.1231,28.3251,161300.0
2010-10-21 10:10:00,57.5,57.6,57.46,57.49,153200.0,28.3251,28.3743,28.3054,28.3202,153200.0
2010-10-21 10:15:00,57.49,57.56,57.49,57.5,112600.0,28.3202,28.3546,28.3202,28.3251,112600.0
2010-10-21 10:20:00,57.51,57.52,57.31,57.5,72100.0,28.33,28.3349,28.2315,28.3251,72100.0
2010-10-21 10:25:00,57.5,57.51,57.47,57.51,58500.0,28.3251,28.33,28.3103,28.33,58500.0
2010-10-21 10:30:00,57.51,57.52,57.41,57.44,66300.0,28.33,28.3349,28.2808,28.2955,66300.0
2010-10-21 10:35:00,57.44,57.65,57.44,57.65,65700.0,28.2955,28.399,28.2955,28.399,65700.0
2010-10-21 10:40:00,57.64,57.82,57.49,57.5,75400.0,28.3941,28.4827,28.3202,28.3251,75400.0
2010-10-21 10:45:00,57.51,57.51,57.48,57.5,77600.0,28.33,28.33,28.3152,28.3251,77600.0
2010-10-21 10:50:00,57.5,57.63,57.44,57.6,115300.0,28.3251,28.3891,28.2955,28.3743,115300.0
2010-10-21 10:55:00,57.6,57.77,57.59,57.7,59000.0,28.3743,28.4581,28.3694,28.4236,59000.0
2010-10-21 11:00:00,57.71,57.79,57.67,57.71,42100.0,28.4285,28.4679,28.4088,28.4285,42100.0
2010-10-21 11:05:00,57.7,57.75,57.67,57.74,27100.0,28.4236,28.4482,28.4088,28.4433,27100.0
2010-10-21 11:10:00,57.73,57.74,57.64,57.74,47000.0,28.4384,28.4433,28.3941,28.4433,47000.0
2010-10-21 11:15:00,57.74,57.83,57.73,57.79,35300.0,28.4433,28.4876,28.4384,28.4679,35300.0
2010-10-21 11:20:00,57.79,57.85,57.68,57.68,48800.0,28.4679,28.4975,28.4138,28.4138,48800.0
2010-10-21 11:25:00,57.68,57.72,57.6,57.68,69000.0,28.4138,28.4335,28.3743,28.4138,69000.0
2010-10-21 11:30:00,57.68,57.7,57.64,57.69,37800.0,28.4138,28.4236,28.3941,28.4187,37800.0
2010-10-21 11:35:00,57.7,57.7,57.48,57.49,106300.0,28.4236,28.4236,28.3152,28.3202,106300.0
2010-10-21 11:40:00,57.49,57.51,57.43,57.5,122600.0,28.3202,28.33,28.2906,28.3251,122600.0
2010-10-21 11:45:00,57.49,57.51,57.47,57.49,31800.0,28.3202,28.33,28.3103,28.3202,31800.0
2010-10-21 11:50:00,57.49,57.5,57.45,57.49,34200.0,28.3202,28.3251,28.3005,28.3202,34200.0
2010-10-21 11:55:00,57.5,57.5,57.49,57.5,21500.0,28.3251,28.3251,28.3202,28.3251,21500.0
2010-10-21 12:00:00,57.49,57.51,57.49,57.5,32600.0,28.3202,28.33,28.3202,28.3251,32600.0
2010-10-21 12:05:00,57.5,57.51,57.49,57.5,18200.0,28.3251,28.33,28.3202,28.3251,18200.0
2010-10-21 12:10:00,57.49,57.52,57.47,57.5,60600.0,28.3202,28.3349,28.3103,28.3251,60600.0
2010-10-21 12:15:00,57.5,57.59,57.45,57.57,51300.0,28.3251,28.3694,28.3005,28.3596,51300.0
2010-10-21 12:20:00,57.58,57.59,57.51,57.51,33700.0,28.3645,28.3694,28.33,28.33,33700.0
2010-10-21 12:25:00,57.5,57.5,57.47,57.5,19500.0,28.3251,28.3251,28.3103,28.3251,19500.0
2010-10-21 12:30:00,57.5,57.5,57.44,57.44,21600.0,28.3251,28.3251,28.2955,28.2955,21600.0
2010-10-21 12:35:00,57.44,57.47,57.35,57.39,42400.0,28.2955,28.3103,28.2512,28.2709,42400.0
2010-10-21 12:40:00,57.39,57.47,57.37,57.47,50800.0,28.2709,28.3103,28.261,28.3103,50800.0
2010-10-21 12:45:00,57.47,57.5,57.4,57.49,46400.0,28.3103,28.3251,28.2758,28.3202,46400.0
2010-10-21 12:50:00,57.48,57.5,57.47,57.5,54900.0,28.3152,28.3251,28.3103,28.3251,54900.0
2010-10-21 12:55:00,57.5,57.53,57.5,57.53,48600.0,28.3251,28.3399,28.3251,28.3399,48600.0
2010-10-21 13:00:00,57.52,57.63,57.51,57.6,51400.0,28.3349,28.3891,28.33,28.3743,51400.0
2010-10-21 13:05:00,57.59,57.6,57.55,57.58,19000.0,28.3694,28.3743,28.3497,28.3645,19000.0
2010-10-21 13:10:00,57.58,57.6,57.55,57.58,43400.0,28.3645,28.3743,28.3497,28.3645,43400.0
2010-10-21 13:15:00,57.58,57.58,57.52,57.56,32100.0,28.3645,28.3645,28.3349,28.3546,32100.0
2010-10-21 13:20:00,57.56,57.58,57.5,57.51,22700.0,28.3546,28.3645,28.3251,28.33,22700.0
2010-10-21 13:25:00,57.53,57.6,57.52,57.59,26400.0,28.3399,28.3743,28.3349,28.3694,26400.0
2010-10-21 13:30:00,57.59,57.59,57.47,57.5,32900.0,28.3694,28.3694,28.3103,28.3251,32900.0
2010-10-21 13:35:00,57.5,57.56,57.5,57.53,21800.0,28.3251,28.3546,28.3251,28.3399,21800.0
2010-10-21 13:40:00,57.52,57.53,57.48,57.49,43400.0,28.3349,28.3399,28.3152,28.3202,43400.0
2010-10-21 13:45:00,57.5,57.5,57.37,57.44,48800.0,28.3251,28.3251,28.261,28.2955,48800.0
2010-10-21 13:50:00,57.45,57.47,57.25,57.29,75100.0,28.3005,28.3103,28.2019,28.2216,75100.0
2010-10-21 13:55:00,57.29,57.33,57.24,57.3,53600.0,28.2216,28.2413,28.197,28.2266,53600.0
2010-10-21 14:00:00,57.29,57.3,57.21,57.28,72100.0,28.2216,28.2266,28.1822,28.2167,72100.0
2010-10-21 14:05:00,57.29,57.37,57.29,57.37,27500.0,28.2216,28.261,28.2216,28.261,27500.0
2010-10-21 14:10:00,57.37,57.41,57.33,57.35,60900.0,28.261,28.2808,28.2413,28.2512,60900.0
2010-10-21 14:15:00,57.35,57.42,57.28,57.41,40700.0,28.2512,28.2857,28.2167,28.2808,40700.0
2010-10-21 14:20:00,57.4,57.42,57.36,57.37,27900.0,28.2758,28.2857,28.2561,28.261,27900.0
2010-10-21 14:25:00,57.37,57.45,57.35,57.42,18900.0,28.261,28.3005,28.2512,28.2857,18900.0
2010-10-21 14:30:00,57.42,57.47,57.32,57.32,56400.0,28.2857,28.3103,28.2364,28.2364,56400.0
2010-10-21 14:35:00,57.33,57.36,57.31,57.35,49000.0,28.2413,28.2561,28.2315,28.2512,49000.0
2010-10-21 14:40:00,57.35,57.44,57.32,57.41,27200.0,28.2512,28.2955,28.2364,28.2808,27200.0
2010-10-21 14:45:00,57.43,57.44,57.38,57.38,30100.0,28.2906,28.2955,28.266,28.266,30100.0
2010-10-21 14:50:00,57.38,57.47,57.37,57.41,45800.0,28.266,28.3103,28.261,28.2808,45800.0
2010-10-21 14:55:00,57.41,57.46,57.4,57.4,52600.0,28.2808,28.3054,28.2758,28.2758,52600.0
2010-10-21 15:00:00,57.4,57.51,57.4,57.51,54300.0,28.2758,28.33,28.2758,28.33,54300.0
2010-10-21 15:05:00,57.51,57.52,57.41,57.41,41500.0,28.33,28.3349,28.2808,28.2808,41500.0
2010-10-21 15:10:00,57.42,57.47,57.4,57.46,34200.0,28.2857,28.3103,28.2758,28.3054,34200.0
2010-10-21 15:15:00,57.47,57.57,57.43,57.44,118000.0,28.3103,28.3596,28.2906,28.2955,118000.0
2010-10-21 15:20:00,57.44,57.47,57.42,57.46,76000.0,28.2955,28.3103,28.2857,28.3054,76000.0
2010-10-21 15:25:00,57.46,57.5,57.46,57.5,89100.0,28.3054,28.3251,28.3054,28.3251,89100.0
2010-10-21 15:30:00,57.49,57.51,57.45,57.46,123600.0,28.3202,28.33,28.3005,28.3054,123600.0
2010-10-21 15:35:00,57.46,57.51,57.43,57.51,73700.0,28.3054,28.33,28.2906,28.33,73700.0
2010-10-21 15:40:00,57.51,57.51,57.48,57.5,102000.0,28.33,28.33,28.3152,28.3251,102000.0
2010-10-21 15:45:00,57.5,57.51,57.38,57.47,136400.0,28.3251,28.33,28.266,28.3103,136400.0
2010-10-21 15:50:00,57.49,57.5,57.42,57.45,133300.0,28.3202,28.3251,28.2857,28.3005,133300.0
2010-10-21 15:55:00,57.45,57.55,57.44,57.54,214200.0,28.3005,28.3497,28.2955,28.3448,214200.0
2010-10-22 09:30:00,57.92,57.92,57.58,57.74,155800.0,28.532,28.532,28.3645,28.4433,155800.0
2010-10-22 09:35:00,57.76,58.01,57.75,58.01,62900.0,28.4532,28.5763,28.4482,28.5763,62900.0
2010-10-22 09:40:00,58.02,58.06,57.87,57.93,120900.0,28.5812,28.6009,28.5074,28.5369,120900.0
2010-10-22 09:45:00,57.93,57.96,57.87,57.87,64600.0,28.5369,28.5517,28.5074,28.5074,64600.0
2010-10-22 09:50:00,57.88,57.88,57.77,57.78,100400.0,28.5123,28.5123,28.4581,28.463,100400.0
2010-10-22 09:55:00,57.78,57.78,57.65,57.66,90300.0,28.463,28.463,28.399,28.4039,90300.0
2010-10-22 10:00:00,57.67,57.68,57.6,57.61,118000.0,28.4088,28.4138,28.3743,28.3793,118000.0
2010-10-22 10:05:00,57.62,57.76,57.61,57.75,60300.0,28.3842,28.4532,28.3793,28.4482,60300.0
2010-10-22 10:10:00,57.75,57.84,57.73,57.84,75700.0,28.4482,28.4926,28.4384,28.4926,75700.0
2010-10-22 10:15:00,57.84,57.96,57.8,57.94,54800.0,28.4926,28.5517,28.4729,28.5418,54800.0
2010-10-22 10:20:00,57.94,57.97,57.82,57.82,49700.0,28.5418,28.5566,28.4827,28.4827,49700.0
2010-10-22 10:25:00,57.83,57.88,57.81,57.86,43200.0,28.4876,28.5123,28.4778,28.5024,43200.0
2010-10-22 10:30:00,57.85,57.88,57.81,57.82,64700.0,28.4975,28.5123,28.4778,28.4827,64700.0
2010-10-22 10:35:00,57.81,57.82,57.8,57.8,22900.0,28.4778,28.4827,28.4729,28.4729,22900.0
2010-10-22 10:40:00,57.8,57.84,57.8,57.82,38100.0,28.4729,28.4926,28.4729,28.4827,38100.0
2010-10-22 10:45:00,57.82,57.89,57.82,57.89,43500.0,28.4827,28.5172,28.4827,28.5172,43500.0
2010-10-22 10:50:00,57.88,57.93,57.88,57.92,43900.0,28.5123,28.5369,28.5123,28.532,43900.0
2010-10-22 10:55:00,57.92,57.94,57.85,57.86,55800.0,28.532,28.5418,28.4975,28.5024,55800.0
2010-10-22 11:00:00,57.86,57.94,57.84,57.91,34800.0,28.5024,28.5418,28.4926,28.5271,34800.0
2010-10-22 11:05:00,57.91,57.96,57.87,57.92,41800.0,28.5271,28.5517,28.5074,28.532,41800.0
2010-10-22 11:10:00,57.92,57.94,57.9,57.91,31200.0,28.532,28.5418,28.5221,28.5271,31200.0
2010-10-22 11:15:00,57.91,57.99,57.9,57.97,28500.0,28.5271,28.5665,28.5221,28.5566,28500.0
2010-10-22 11:20:00,57.98,58.0,57.97,57.97,40700.0,28.5615,28.5714,28.5566,28.5566,40700.0
2010-10-22 11:25:00,57.97,57.99,57.96,57.96,29400.0,28.5566,28.5665,28.5517,28.5517,29400.0
2010-10-22 11:30:00,57.97,58.04,57.96,58.04,54200.0,28.5566,28.5911,28.5517,28.5911,54200.0
2010-10-22 11:35:00,58.04,58.08,58.02,58.08,34000.0,28.5911,28.6108,28.5812,28.6108,34000.0
2010-10-22 11:40:00,58.08,58.12,58.07,58.11,38600.0,28.6108,28.6305,28.6059,28.6256,38600.0
2010-10-22 11:45:00,58.11,58.12,58.02,58.03,37900.0,28.6256,28.6305,28.5812,28.5862,37900.0
2010-10-22 11:50:00,58.02,58.03,57.99,57.99,29900.0,28.5812,28.5862,28.5665,28.5665,29900.0
2010-10-22 11:55:00,58.0,58.02,57.97,57.99,37600.0,28.5714,28.5812,28.5566,28.5665,37600.0
2010-10-22 12:00:00,57.99,58.0,57.99,58.0,18100.0,28.5665,28.5714,28.5665,28.5714,18100.0
2010-10-22 12:05:00,57.99,58.11,57.99,58.11,50300.0,28.5665,28.6256,28.5665,28.6256,50300.0
2010-10-22 12:10:00,58.1,58.11,58.05,58.05,36100.0,28.6207,28.6256,28.596,28.596,36100.0
2010-10-22 12:15:00,58.05,58.12,58.05,58.1,34600.0,28.596,28.6305,28.596,28.6207,34600.0
2010-10-22 12:20:00,58.1,58.12,58.09,58.11,23100.0,28.6207,28.6305,28.6157,28.6256,23100.0
2010-10-22 12:25:00,58.12,58.18,58.11,58.17,34600.0,28.6305,28.6601,28.6256,28.6551,34600.0
2010-10-22 12:30:00,58.17,58.17,58.1,58.11,43400.0,28.6551,28.6551,28.6207,28.6256,43400.0
2010-10-22 12:35:00,58.11,58.15,58.1,58.15,20800.0,28.6256,28.6453,28.6207,28.6453,20800.0
2010-10-22 12:40:00,58.15,58.17,58.11,58.14,83700.0,28.6453,28.6551,28.6256,28.6404,83700.0
2010-10-22 12:45:00,58.14,58.18,58.12,58.18,24300.0,28.6404,28.6601,28.6305,28.6601,24300.0
2010-10-22 12:50:00,58.18,58.19,58.17,58.18,32600.0,28.6601,28.665,28.6551,28.6601,32600.0
2010-10-22 12:55:00,58.17,58.2,58.16,58.19,22600.0,28.6551,28.6699,28.6502,28.665,22600.0
2010-10-22 13:00:00,58.2,58.2,58.18,58.19,24900.0,28.6699,28.6699,28.6601,28.665,24900.0
2010-10-22 13:05:00,58.2,58.21,58.19,58.19,29100.0,28.6699,28.6748,28.665,28.665,29100.0
2010-10-22 13:10:00,58.19,58.24,58.19,58.24,51200.0,28.665,28.6896,28.665,28.6896,51200.0
2010-10-22 13:15:00,58.23,58.29,58.23,58.26,38300.0,28.6847,28.7142,28.6847,28.6995,38300.0
2010-10-22 13:20:00,58.26,58.27,58.16,58.17,30700.0,28.6995,28.7044,28.6502,28.6551,30700.0
2010-10-22 13:25:00,58.16,58.21,58.16,58.18,46600.0,28.6502,28.6748,28.6502,28.6601,46600.0
2010-10-22 13:30:00,58.17,58.21,58.16,58.19,18400.0,28.6551,28.6748,28.6502,28.665,18400.0
2010-10-22 13:35:00,58.2,58.23,58.17,58.21,22100.0,28.6699,28.6847,28.6551,28.6748,22100.0
2010-10-22 13:40:00,58.21,58.22,58.17,58.22,25300.0,28.6748,28.6798,28.6551,28.6798,25300.0
2010-10-22 13:45:00,58.22,58.24,58.2,58.2,19100.0,28.6798,28.6896,28.6699,28.6699,19100.0
2010-10-22 13:50:00,58.19,58.19,58.15,58.17,17800.0,28.665,28.665,28.6453,28.6551,17800.0
2010-10-22 13:55:00,58.17,58.2,58.13,58.13,23000.0,28.6551,28.6699,28.6354,28.6354,23000.0
2010-10-22 14:00:00,58.13,58.18,58.13,58.14,27900.0,28.6354,28.6601,28.6354,28.6404,27900.0
2010-10-22 14:05:00,58.13,58.2,58.13,58.19,22300.0,28.6354,28.6699,28.6354,28.665,22300.0
2010-10-22 14:10:00,58.19,58.22,58.15,58.15,34400.0,28.665,28.6798,28.6453,28.6453,34400.0
2010-10-22 14:15:00,58.15,58.2,58.13,58.17,53000.0,28.6453,28.6699,28.6354,28.6551,53000.0
2010-10-22 14:20:00,58.17,58.19,58.14,58.15,36300.0,28.6551,28.665,28.6404,28.6453,36300.0
2010-10-22 14:25:00,58.15,58.18,58.13,58.13,26900.0,28.6453,28.6601,28.6354,28.6354,26900.0
2010-10-22 14:30:00,58.14,58.15,58.08,58.08,46500.0,28.6404,28.6453,28.6108,28.6108,46500.0
2010-10-22 14:35:00,58.08,58.1,58.05,58.06,36100.0,28.6108,28.6207,28.596,28.6009,36100.0
2010-10-22 14:40:00,58.05,58.09,58.05,58.09,31700.0,28.596,28.6157,28.596,28.6157,31700.0
2010-10-22 14:45:00,58.08,58.12,58.06,58.06,47000.0,28.6108,28.6305,28.6009,28.6009,47000.0
2010-10-22 14:50:00,58.07,58.1,58.05,58.06,44700.0,28.6059,28.6207,28.596,28.6009,44700.0
2010-10-22 14:55:00,58.06,58.08,58.01,58.04,48200.0,28.6009,28.6108,28.5763,28.5911,48200.0
2010-10-22 15:00:00,58.04,58.08,58.03,58.08,45600.0,28.5911,28.6108,28.5862,28.6108,45600.0
2010-10-22 15:05:00,58.08,58.13,58.05,58.1,58300.0,28.6108,28.6354,28.596,28.6207,58300.0
2010-10-22 15:10:00,58.09,58.13,58.09,58.13,39500.0,28.6157,28.6354,28.6157,28.6354,39500.0
2010-10-22 15:15:00,58.13,58.15,58.11,58.13,54900.0,28.6354,28.6453,28.6256,28.6354,54900.0
2010-10-22 15:20:00,58.12,58.18,58.12,58.17,51000.0,28.6305,28.6601,28.6305,28.6551,51000.0
2010-10-22 15:25:00,58.17,58.18,58.13,58.13,44400.0,28.6551,28.6601,28.6354,28.6354,44400.0
2010-10-22 15:30:00,58.13,58.19,58.13,58.14,52800.0,28.6354,28.665,28.6354,28.6404,52800.0
2010-10-22 15:35:00,58.14,58.15,58.11,58.14,65900.0,28.6404,28.6453,28.6256,28.6404,65900.0
2010-10-22 15:40:00,58.14,58.18,58.12,58.12,99800.0,28.6404,28.6601,28.6305,28.6305,99800.0
2010-10-22 15:45:00,58.13,58.22,58.13,58.19,144300.0,28.6354,28.6798,28.6354,28.665,144300.0
2010-10-22 15:50:00,58.2,58.26,58.16,58.17,142700.0,28.6699,28.6995,28.6502,28.6551,142700.0
2010-10-22 15:55:00,58.16,58.17,58.1,58.15,223200.0,28.6502,28.6551,28.6207,28.6453,223200.0
2010-10-25 09:30:00,58.52,58.76,58.47,58.74,223500.0,28.8275,28.9458,28.8029,28.9359,223500.0
2010-10-25 09:35:00,58.74,58.79,58.7,58.78,121800.0,28.9359,28.9606,28.9162,28.9556,121800.0
2010-10-25 09:40:00,58.78,58.89,58.73,58.89,137400.0,28.9556,29.0098,28.931,29.0098,137400.0
2010-10-25 09:45:00,58.88,58.93,58.87,58.9,147500.0,29.0049,29.0295,29.0,29.0147,147500.0
2010-10-25 09:50:00,58.89,59.0,58.87,58.98,90500.0,29.0098,29.064,29.0,29.0541,90500.0
2010-10-25 09:55:00,58.99,59.1,58.98,59.08,100700.0,29.0591,29.1133,29.0541,29.1034,100700.0
2010-10-25 10:00:00,59.1,59.21,59.02,59.12,191100.0,29.1133,29.1674,29.0739,29.1231,191100.0
2010-10-25 10:05:00,59.13,59.22,59.01,59.05,108000.0,29.128,29.1724,29.0689,29.0886,108000.0
2010-10-25 10:10:00,59.05,59.16,59.03,59.15,110500.0,29.0886,29.1428,29.0788,29.1379,110500.0
2010-10-25 10:15:00,59.15,59.37,59.14,59.34,134200.0,29.1379,29.2463,29.133,29.2315,134200.0
2010-10-25 10:20:00,59.34,59.38,59.32,59.37,87700.0,29.2315,29.2512,29.2216,29.2463,87700.0
2010-10-25 10:25:00,59.37,59.47,59.35,59.38,127700.0,29.2463,29.2955,29.2364,29.2512,127700.0
2010-10-25 10:30:00,59.37,59.4,59.31,59.38,107200.0,29.2463,29.261,29.2167,29.2512,107200.0
2010-10-25 10:35:00,59.38,59.38,59.33,59.38,151200.0,29.2512,29.2512,29.2266,29.2512,151200.0
2010-10-25 10:40:00,59.37,59.38,59.22,59.35,144600.0,29.2463,29.2512,29.1724,29.2364,144600.0
2010-10-25 10:45:00,59.35,59.39,59.34,59.38,140300.0,29.2364,29.2561,29.2315,29.2512,140300.0
2010-10-25 10:50:00,59.38,59.48,59.38,59.44,148200.0,29.2512,29.3005,29.2512,29.2807,148200.0
2010-10-25 10:55:00,59.43,59.45,59.29,59.37,146000.0,29.2758,29.2857,29.2069,29.2463,146000.0
2010-10-25 11:00:00,59.38,59.49,59.35,59.46,121800.0,29.2512,29.3054,29.2364,29.2906,121800.0
2010-10-25 11:05:00,59.45,59.55,59.39,59.54,108600.0,29.2857,29.3349,29.2561,29.33,108600.0
2010-10-25 11:10:00,59.54,59.59,59.44,59.44,95800.0,29.33,29.3546,29.2807,29.2807,95800.0
2010-10-25 11:15:00,59.44,59.44,59.35,59.38,145200.0,29.2807,29.2807,29.2364,29.2512,145200.0
2010-10-25 11:20:00,59.38,59.46,59.38,59.45,97800.0,29.2512,29.2906,29.2512,29.2857,97800.0
2010-10-25 11:25:00,59.45,59.56,59.43,59.53,82400.0,29.2857,29.3399,29.2758,29.3251,82400.0
2010-10-25 11:30:00,59.52,59.53,59.47,59.5,97600.0,29.3202,29.3251,29.2955,29.3103,97600.0
2010-10-25 11:35:00,59.5,59.52,59.47,59.5,155000.0,29.3103,29.3202,29.2955,29.3103,155000.0
2010-10-25 11:40:00,59.49,59.49,59.35,59.36,87800.0,29.3054,29.3054,29.2364,29.2413,87800.0
2010-10-25 11:45:00,59.36,59.39,59.35,59.39,76600.0,29.2413,29.2561,29.2364,29.2561,76600.0
2010-10-25 11:50:00,59.38,59.44,59.35,59.37,46200.0,29.2512,29.2807,29.2364,29.2463,46200.0
2010-10-25 11:55:00,59.36,59.46,59.36,59.46,29300.0,29.2413,29.2906,29.2413,29.2906,29300.0
2010-10-25 12:00:00,59.46,59.47,59.43,59.43,35600.0,29.2906,29.2955,29.2758,29.2758,35600.0
2010-10-25 12:05:00,59.43,59.47,59.39,59.47,41700.0,29.2758,29.2955,29.2561,29.2955,41700.0
2010-10-25 12:10:00,59.47,59.51,59.46,59.49,58600.0,29.2955,29.3152,29.2906,29.3054,58600.0
2010-10-25 12:15:00,59.5,59.56,59.49,59.54,77700.0,29.3103,29.3399,29.3054,29.33,77700.0
2010-10-25 12:20:00,59.54,59.59,59.45,59.52,109600.0,29.33,29.3546,29.2857,29.3202,109600.0
2010-10-25 12:25:00,59.52,59.54,59.46,59.5,40500.0,29.3202,29.33,29.2906,29.3103,40500.0
2010-10-25 12:30:00,59.51,59.52,59.47,59.48,24900.0,29.3152,29.3202,29.2955,29.3005,24900.0
2010-10-25 12:35:00,59.47,59.48,59.42,59.43,40900.0,29.2955,29.3005,29.2709,29.2758,40900.0
2010-10-25 12:40:00,59.42,59.43,59.38,59.39,95300.0,29.2709,29.2758,29.2512,29.2561,95300.0
2010-10-25 12:45:00,59.39,59.4,59.35,59.35,42000.0,29.2561,29.261,29.2364,29.2364,42000.0
2010-10-25 12:50:00,59.35,59.44,59.35,59.43,68700.0,29.2364,29.2807,29.2364,29.2758,68700.0
2010-10-25 12:55:00,59.44,59.55,59.44,59.54,57400.0,29.2807,29.3349,29.2807,29.33,57400.0
2010-10-25 13:00:00,59.54,59.57,59.48,59.55,66300.0,29.33,29.3448,29.3005,29.3349,66300.0
2010-10-25 13:05:00,59.55,59.58,59.55,59.58,44400.0,29.3349,29.3497,29.3349,29.3497,44400.0
2010-10-25 13:10:00,59.58,59.58,59.55,59.55,40200.0,29.3497,29.3497,29.3349,29.3349,40200.0
2010-10-25 13:15:00,59.56,59.57,59.53,59.56,72400.0,29.3399,29.3448,29.3251,29.3399,72400.0
2010-10-25 13:20:00,59.57,59.62,59.56,59.62,64200.0,29.3448,29.3694,29.3399,29.3694,64200.0
2010-10-25 13:25:00,59.62,59.69,59.58,59.65,73800.0,29.3694,29.4039,29.3497,29.3842,73800.0
2010-10-25 13:30:00,59.64,59.66,59.61,59.61,46600.0,29.3793,29.3891,29.3645,29.3645,46600.0
2010-10-25 13:35:00,59.61,59.73,59.61,59.73,100100.0,29.3645,29.4236,29.3645,29.4236,100100.0
2010-10-25 13:40:00,59.72,59.74,59.69,59.7,50200.0,29.4187,29.4285,29.4039,29.4088,50200.0
2010-10-25 13:45:00,59.69,59.71,59.68,59.69,41600.0,29.4039,29.4138,29.399,29.4039,41600.0
2010-10-25 13:50:00,59.68,59.71,59.65,59.71,49200.0,29.399,29.4138,29.3842,29.4138,49200.0
2010-10-25 13:55:00,59.71,59.71,59.66,59.7,53300.0,29.4138,29.4138,29.3891,29.4088,53300.0
2010-10-25 14:00:00,59.69,59.7,59.63,59.63,70300.0,29.4039,29.4088,29.3743,29.3743,70300.0
2010-10-25 14:05:00,59.63,59.63,59.6,59.62,66800.0,29.3743,29.3743,29.3596,29.3694,66800.0
2010-10-25 14:10:00,59.62,59.7,59.62,59.66,69700.0,29.3694,29.4088,29.3694,29.3891,69700.0
2010-10-25 14:15:00,59.67,59.69,59.65,59.65,74900.0,29.394,29.4039,29.3842,29.3842,74900.0
2010-10-25 14:20:00,59.66,59.69,59.66,59.68,63400.0,29.3891,29.4039,29.3891,29.399,63400.0
2010-10-25 14:25:00,59.68,59.71,59.68,59.69,49100.0,29.399,29.4138,29.399,29.4039,49100.0
2010-10-25 14:30:00,59.69,59.71,59.63,59.63,148900.0,29.4039,29.4138,29.3743,29.3743,148900.0
2010-10-25 14:35:00,59.63,59.65,59.56,59.59,144400.0,29.3743,29.3842,29.3399,29.3546,144400.0
2010-10-25 14:40:00,59.6,59.61,59.55,59.56,64000.0,29.3596,29.3645,29.3349,29.3399,64000.0
2010-10-25 14:45:00,59.55,59.59,59.55,59.56,64900.0,29.3349,29.3546,29.3349,29.3399,64900.0
2010-10-25 14:50:00,59.57,59.59,59.56,59.58,60500.0,29.3448,29.3546,29.3399,29.3497,60500.0
2010-10-25 14:55:00,59.58,59.58,59.54,59.55,78900.0,29.3497,29.3497,29.33,29.3349,78900.0
2010-10-25 15:00:00,59.56,59.64,59.54,59.64,103000.0,29.3399,29.3793,29.33,29.3793,103000.0
2010-10-25 15:05:00,59.63,59.69,59.63,59.68,83700.0,29.3743,29.4039,29.3743,29.399,83700.0
2010-10-25 15:10:00,59.68,59.7,59.64,59.69,73400.0,29.399,29.4088,29.3793,29.4039,73400.0
2010-10-25 15:15:00,59.69,59.73,59.67,59.7,122300.0,29.4039,29.4236,29.394,29.4088,122300.0
2010-10-25 15:20:00,59.71,59.72,59.66,59.72,337000.0,29.4138,29.4187,29.3891,29.4187,337000.0
2010-10-25 15:25:00,59.72,59.83,59.72,59.83,150900.0,29.4187,29.4729,29.4187,29.4729,150900.0
2010-10-25 15:30:00,59.83,59.85,59.79,59.79,144500.0,29.4729,29.4827,29.4532,29.4532,144500.0
2010-10-25 15:35:00,59.79,59.8,59.68,59.68,107000.0,29.4532,29.4581,29.399,29.399,107000.0
2010-10-25 15:40:00,59.68,59.78,59.63,59.75,167600.0,29.399,29.4482,29.3743,29.4335,167600.0
2010-10-25 15:45:00,59.75,59.76,59.55,59.6,242900.0,29.4335,29.4384,29.3349,29.3596,242900.0
2010-10-25 15:50:00,59.6,59.62,59.52,59.58,270600.0,29.3596,29.3694,29.3202,29.3497,270600.0
2010-10-25 15:55:00,59.58,59.59,59.43,59.49,493300.0,29.3497,29.3546,29.2758,29.3054,493300.0
2010-10-26 09:30:00,59.1,59.47,59.1,59.41,166200.0,29.1133,29.2955,29.1133,29.266,166200.0
2010-10-26 09:35:00,59.41,59.41,59.23,59.34,100000.0,29.266,29.266,29.1773,29.2315,100000.0
2010-10-26 09:40:00,59.34,59.34,59.17,59.23,86000.0,29.2315,29.2315,29.1477,29.1773,86000.0
2010-10-26 09:45:00,59.23,59.42,59.17,59.29,124900.0,29.1773,29.2709,29.1477,29.2069,124900.0
2010-10-26 09:50:00,59.29,59.33,59.18,59.18,124000.0,29.2069,29.2266,29.1527,29.1527,124000.0
2010-10-26 09:55:00,59.19,59.28,59.18,59.27,73000.0,29.1576,29.2019,29.1527,29.197,73000.0
2010-10-26 10:00:00,59.28,59.28,59.1,59.1,156400.0,29.2019,29.2019,29.1133,29.1133,156400.0
2010-10-26 10:05:00,59.11,59.11,58.99,59.04,97900.0,29.1182,29.1182,29.0591,29.0837,97900.0
2010-10-26 10:10:00,59.04,59.09,59.03,59.07,56200.0,29.0837,29.1083,29.0788,29.0985,56200.0
2010-10-26 10:15:00,59.07,59.13,59.06,59.08,82600.0,29.0985,29.128,29.0936,29.1034,82600.0
2010-10-26 10:20:00,59.08,59.09,59.01,59.02,69500.0,29.1034,29.1083,29.0689,29.0739,69500.0
2010-10-26 10:25:00,59.03,59.03,58.93,58.94,70900.0,29.0788,29.0788,29.0295,29.0344,70900.0
2010-10-26 10:30:00,58.95,59.06,58.94,59.04,63000.0,29.0394,29.0936,29.0344,29.0837,63000.0
2010-10-26 10:35:00,59.05,59.08,59.0,59.06,56800.0,29.0886,29.1034,29.064,29.0936,56800.0
2010-10-26 10:40:00,59.06,59.17,59.04,59.17,67300.0,29.0936,29.1477,29.0837,29.1477,67300.0
2010-10-26 10:45:00,59.16,59.22,59.14,59.2,41500.0,29.1428,29.1724,29.133,29.1625,41500.0
2010-10-26 10:50:00,59.2,59.26,59.19,59.26,35100.0,29.1625,29.1921,29.1576,29.1921,35100.0
2010-10-26 10:55:00,59.26,59.28,59.16,59.2,86100.0,29.1921,29.2019,29.1428,29.1625,86100.0
2010-10-26 11:00:00,59.2,59.22,59.06,59.07,48400.0,29.1625,29.1724,29.0936,29.0985,48400.0
2010-10-26 11:05:00,59.07,59.08,59.0,59.04,69900.0,29.0985,29.1034,29.064,29.0837,69900.0
2010-10-26 11:10:00,59.05,59.05,58.97,59.04,35500.0,29.0886,29.0886,29.0492,29.0837,35500.0
2010-10-26 11:15:00,59.04,59.09,59.01,59.08,25100.0,29.0837,29.1083,29.0689,29.1034,25100.0
2010-10-26 11:20:00,59.09,59.25,59.08,59.22,63600.0,29.1083,29.1872,29.1034,29.1724,63600.0
2010-10-26 11:25:00,59.21,59.25,59.17,59.25,36100.0,29.1674,29.1872,29.1477,29.1872,36100.0
2010-10-26 11:30:00,59.21,59.22,59.15,59.16,24800.0,29.1674,29.1724,29.1379,29.1428,24800.0
2010-10-26 11:35:00,59.16,59.22,59.13,59.2,22400.0,29.1428,29.1724,29.128,29.1625,22400.0
2010-10-26 11:40:00,59.21,59.25,59.2,59.22,22500.0,29.1674,29.1872,29.1625,29.1724,22500.0
2010-10-26 11:45:00,59.22,59.29,59.22,59.28,22000.0,29.1724,29.2069,29.1724,29.2019,22000.0
2010-10-26 11:50:00,59.28,59.28,59.22,59.24,34700.0,29.2019,29.2019,29.1724,29.1822,34700.0
2010-10-26 11:55:00,59.25,59.25,59.2,59.22,47400.0,29.1872,29.1872,29.1625,29.1724,47400.0
2010-10-26 12:00:00,59.23,59.23,59.16,59.18,55900.0,29.1773,29.1773,29.1428,29.1527,55900.0
2010-10-26 12:05:00,59.18,59.26,59.15,59.19,105800.0,29.1527,29.1921,29.1379,29.1576,105800.0
2010-10-26 12:10:00,59.2,59.26,59.17,59.25,42400.0,29.1625,29.1921,29.1477,29.1872,42400.0
2010-10-26 12:15:00,59.24,59.26,59.23,59.24,25800.0,29.1822,29.1921,29.1773,29.1822,25800.0
2010-10-26 12:20:00,59.24,59.26,59.2,59.2,28900.0,29.1822,29.1921,29.1625,29.1625,28900.0
2010-10-26 12:25:00,59.2,59.23,59.2,59.23,22600.0,29.1625,29.1773,29.1625,29.1773,22600.0
2010-10-26 12:30:00,59.23,59.23,59.21,59.22,22200.0,29.1773,29.1773,29.1674,29.1724,22200.0
2010-10-26 12:35:00,59.22,59.26,59.19,59.19,54400.0,29.1724,29.1921,29.1576,29.1576,54400.0
2010-10-26 12:40:00,59.2,59.21,59.17,59.17,15900.0,29.1625,29.1674,29.1477,29.1477,15900.0
2010-10-26 12:45:00,59.17,59.17,59.13,59.15,27000.0,29.1477,29.1477,29.128,29.1379,27000.0
2010-10-26 12:50:00,59.16,59.21,59.16,59.19,19800.0,29.1428,29.1674,29.1428,29.1576,19800.0
2010-10-26 12:55:00,59.2,59.2,59.13,59.14,37300.0,29.1625,29.1625,29.128,29.133,37300.0
2010-10-26 13:00:00,59.14,59.15,59.1,59.11,47700.0,29.133,29.1379,29.1133,29.1182,47700.0
2010-10-26 13:05:00,59.1,59.12,59.1,59.12,29200.0,29.1133,29.1231,29.1133,29.1231,29200.0
2010-10-26 13:10:00,59.12,59.2,59.12,59.17,41800.0,29.1231,29.1625,29.1231,29.1477,41800.0
2010-10-26 13:15:00,59.16,59.17,59.12,59.12,22200.0,29.1428,29.1477,29.1231,29.1231,22200.0
2010-10-26 13:20:00,59.11,59.19,59.09,59.17,29600.0,29.1182,29.1576,29.1083,29.1477,29600.0
2010-10-26 13:25:00,59.18,59.18,59.07,59.09,38400.0,29.1527,29.1527,29.0985,29.1083,38400.0
2010-10-26 13:30:00,59.09,59.13,59.07,59.13,27200.0,29.1083,29.128,29.0985,29.128,27200.0
2010-10-26 13:35:00,59.13,59.15,59.12,59.12,23900.0,29.128,29.1379,29.1231,29.1231,23900.0
2010-10-26 13:40:00,59.13,59.19,59.12,59.16,30600.0,29.128,29.1576,29.1231,29.1428,30600.0
2010-10-26 13:45:00,59.17,59.2,59.15,59.15,35500.0,29.1477,29.1625,29.1379,29.1379,35500.0
2010-10-26 13:50:00,59.16,59.16,59.05,59.1,40400.0,29.1428,29.1428,29.0886,29.1133,40400.0
2010-10-26 13:55:00,59.1,59.12,59.01,59.03,48400.0,29.1133,29.1231,29.0689,29.0788,48400.0
2010-10-26 14:00:00,59.03,59.04,59.01,59.02,67800.0,29.0788,29.0837,29.0689,29.0739,67800.0
2010-10-26 14:05:00,59.02,59.05,58.96,58.98,69600.0,29.0739,29.0886,29.0443,29.0541,69600.0
2010-10-26 14:10:00,58.98,58.99,58.95,58.98,49000.0,29.0541,29.0591,29.0394,29.0541,49000.0
2010-10-26 14:15:00,58.98,59.01,58.97,59.01,39500.0,29.0541,29.0689,29.0492,29.0689,39500.0
2010-10-26 14:20:00,59.0,59.02,59.0,59.02,40000.0,29.064,29.0739,29.064,29.0739,40000.0
2010-10-26 14:25:00,59.02,59.08,59.01,59.08,44500.0,29.0739,29.1034,29.0689,29.1034,44500.0
2010-10-26 14:30:00,59.08,59.08,59.01,59.02,34000.0,29.1034,29.1034,29.0689,29.0739,34000.0
2010-10-26 14:35:00,59.01,59.05,59.01,59.02,129400.0,29.0689,29.0886,29.0689,29.0739,129400.0
2010-10-26 14:40:00,59.02,59.08,59.01,59.03,46400.0,29.0739,29.1034,29.0689,29.0788,46400.0
2010-10-26 14:45:00,59.03,59.06,59.03,59.06,30600.0,29.0788,29.0936,29.0788,29.0936,30600.0
2010-10-26 14:50:00,59.06,59.15,59.05,59.15,44400.0,29.0936,29.1379,29.0886,29.1379,44400.0
2010-10-26 14:55:00,59.15,59.15,59.03,59.04,74100.0,29.1379,29.1379,29.0788,29.0837,74100.0
2010-10-26 15:00:00,59.05,59.05,59.03,59.04,47800.0,29.0886,29.0886,29.0788,29.0837,47800.0
2010-10-26 15:05:00,59.03,59.11,59.03,59.1,66000.0,29.0788,29.1182,29.0788,29.1133,66000.0
2010-10-26 15:10:00,59.11,59.18,59.11,59.13,74200.0,29.1182,29.1527,29.1182,29.128,74200.0
2010-10-26 15:15:00,59.13,59.24,59.12,59.24,62900.0,29.128,29.1822,29.1231,29.1822,62900.0
2010-10-26 15:20:00,59.24,59.3,59.23,59.28,109200.0,29.1822,29.2118,29.1773,29.2019,109200.0
2010-10-26 15:25:00,59.27,59.33,59.26,59.28,104200.0,29.197,29.2266,29.1921,29.2019,104200.0
2010-10-26 15:30:00,59.28,59.28,59.21,59.27,86900.0,29.2019,29.2019,29.1674,29.197,86900.0
2010-10-26 15:35:00,59.26,59.34,59.26,59.31,144200.0,29.1921,29.2315,29.1921,29.2167,144200.0
2010-10-26 15:40:00,59.32,59.4,59.3,59.37,139100.0,29.2216,29.261,29.2118,29.2463,139100.0
2010-10-26 15:45:00,59.37,59.45,59.32,59.39,220200.0,29.2463,29.2857,29.2216,29.2561,220200.0
2010-10-26 15:50:00,59.38,59.47,59.37,59.45,166900.0,29.2512,29.2955,29.2463,29.2857,166900.0
2010-10-26 15:55:00,59.45,59.53,59.43,59.52,330400.0,29.2857,29.3251,29.2758,29.3202,330400.0
2010-10-27 09:30:00,59.06,59.06,58.9,59.05,218200.0,29.0936,29.0936,29.0147,29.0886,218200.0
2010-10-27 09:35:00,59.05,59.13,58.92,59.03,128000.0,29.0886,29.128,29.0246,29.0788,128000.0
2010-10-27 09:40:00,59.03,59.14,58.98,58.99,75900.0,29.0788,29.133,29.0541,29.0591,75900.0
2010-10-27 09:45:00,58.98,59.02,58.91,59.0,69600.0,29.0541,29.0739,29.0197,29.064,69600.0
2010-10-27 09:50:00,59.0,59.0,58.9,58.92,124800.0,29.064,29.064,29.0147,29.0246,124800.0
2010-10-27 09:55:00,58.91,58.95,58.9,58.95,183700.0,29.0197,29.0394,29.0147,29.0394,183700.0
2010-10-27 10:00:00,58.94,59.02,58.91,59.0,153300.0,29.0344,29.0739,29.0197,29.064,153300.0
2010-10-27 10:05:00,58.99,58.99,58.9,58.91,136100.0,29.0591,29.0591,29.0147,29.0197,136100.0
2010-10-27 10:10:00,58.91,58.94,58.9,58.91,65400.0,29.0197,29.0344,29.0147,29.0197,65400.0
2010-10-27 10:15:00,58.92,58.94,58.9,58.91,74300.0,29.0246,29.0344,29.0147,29.0197,74300.0
2010-10-27 10:20:00,58.9,58.93,58.9,58.91,150100.0,29.0147,29.0295,29.0147,29.0197,150100.0
2010-10-27 10:25:00,58.91,58.93,58.9,58.9,66100.0,29.0197,29.0295,29.0147,29.0147,66100.0
2010-10-27 10:30:00,58.91,58.94,58.9,58.92,94800.0,29.0197,29.0344,29.0147,29.0246,94800.0
2010-10-27 10:35:00,58.93,58.96,58.9,58.94,60900.0,29.0295,29.0443,29.0147,29.0344,60900.0
2010-10-27 10:40:00,58.95,58.96,58.9,58.91,139100.0,29.0394,29.0443,29.0147,29.0197,139100.0
2010-10-27 10:45:00,58.9,58.92,58.9,58.9,105100.0,29.0147,29.0246,29.0147,29.0147,105100.0
2010-10-27 10:50:00,58.9,58.91,58.79,58.81,207700.0,29.0147,29.0197,28.9606,28.9704,207700.0
2010-10-27 10:55:00,58.81,58.81,58.65,58.65,84200.0,28.9704,28.9704,28.8916,28.8916,84200.0
2010-10-27 11:00:00,58.66,58.71,58.61,58.66,59900.0,28.8965,28.9211,28.8719,28.8965,59900.0
2010-10-27 11:05:00,58.66,58.67,58.53,58.54,76600.0,28.8965,28.9014,28.8325,28.8374,76600.0
2010-10-27 11:10:00,58.55,58.63,58.51,58.6,67500.0,28.8423,28.8817,28.8226,28.867,67500.0
2010-10-27 11:15:00,58.6,58.63,58.54,58.61,53100.0,28.867,28.8817,28.8374,28.8719,53100.0
2010-10-27 11:20:00,58.61,58.62,58.51,58.52,78900.0,28.8719,28.8768,28.8226,28.8275,78900.0
2010-10-27 11:25:00,58.52,58.57,58.46,58.56,60000.0,28.8275,28.8522,28.798,28.8473,60000.0
2010-10-27 11:30:00,58.56,58.62,58.53,58.57,48600.0,28.8473,28.8768,28.8325,28.8522,48600.0
2010-10-27 11:35:00,58.59,58.75,58.59,58.73,61900.0,28.862,28.9408,28.862,28.931,61900.0
2010-10-27 11:40:00,58.72,58.77,58.7,58.72,34300.0,28.9261,28.9507,28.9162,28.9261,34300.0
2010-10-27 11:45:00,58.72,58.74,58.61,58.66,35300.0,28.9261,28.9359,28.8719,28.8965,35300.0
2010-10-27 11:50:00,58.67,58.69,58.56,58.58,39200.0,28.9014,28.9113,28.8473,28.8571,39200.0
2010-10-27 11:55:00,58.58,58.62,58.57,58.59,23000.0,28.8571,28.8768,28.8522,28.862,23000.0
2010-10-27 12:00:00,58.59,58.64,58.54,58.54,48100.0,28.862,28.8867,28.8374,28.8374,48100.0
2010-10-27 12:05:00,58.54,58.59,58.5,58.52,44800.0,28.8374,28.862,28.8177,28.8275,44800.0
2010-10-27 12:10:00,58.52,58.55,58.52,58.54,23300.0,28.8275,28.8423,28.8275,28.8374,23300.0
2010-10-27 12:15:00,58.54,58.63,58.53,58.54,51800.0,28.8374,28.8817,28.8325,28.8374,51800.0
2010-10-27 12:20:00,58.53,58.54,58.5,58.53,25200.0,28.8325,28.8374,28.8177,28.8325,25200.0
2010-10-27 12:25:00,58.53,58.54,58.5,58.5,23600.0,28.8325,28.8374,28.8177,28.8177,23600.0
2010-10-27 12:30:00,58.5,58.57,58.5,58.55,36000.0,28.8177,28.8522,28.8177,28.8423,36000.0
2010-10-27 12:35:00,58.57,58.57,58.53,58.53,20100.0,28.8522,28.8522,28.8325,28.8325,20100.0
2010-10-27 12:40:00,58.53,58.58,58.53,58.53,41200.0,28.8325,28.8571,28.8325,28.8325,41200.0
2010-10-27 12:45:00,58.53,58.54,58.52,58.53,31800.0,28.8325,28.8374,28.8275,28.8325,31800.0
2010-10-27 12:50:00,58.53,58.54,58.5,58.51,24400.0,28.8325,28.8374,28.8177,28.8226,24400.0
2010-10-27 12:55:00,58.51,58.52,58.5,58.51,26800.0,28.8226,28.8275,28.8177,28.8226,26800.0
2010-10-27 13:00:00,58.52,58.54,58.5,58.51,23300.0,28.8275,28.8374,28.8177,28.8226,23300.0
2010-10-27 13:05:00,58.51,58.52,58.51,58.51,19200.0,28.8226,28.8275,28.8226,28.8226,19200.0
2010-10-27 13:10:00,58.51,58.51,58.42,58.44,47900.0,28.8226,28.8226,28.7783,28.7881,47900.0
2010-10-27 13:15:00,58.43,58.45,58.4,58.45,86400.0,28.7832,28.7931,28.7684,28.7931,86400.0
2010-10-27 13:20:00,58.45,58.46,58.4,58.46,44700.0,28.7931,28.798,28.7684,28.798,44700.0
2010-10-27 13:25:00,58.47,58.52,58.41,58.5,31800.0,28.8029,28.8275,28.7734,28.8177,31800.0
2010-10-27 13:30:00,58.51,58.51,58.44,58.44,28900.0,28.8226,28.8226,28.7881,28.7881,28900.0
2010-10-27 13:35:00,58.45,58.46,58.4,58.43,31100.0,28.7931,28.798,28.7684,28.7832,31100.0
2010-10-27 13:40:00,58.43,58.47,58.38,58.47,52300.0,28.7832,28.8029,28.7586,28.8029,52300.0
2010-10-27 13:45:00,58.47,58.51,58.45,58.51,43500.0,28.8029,28.8226,28.7931,28.8226,43500.0
2010-10-27 13:50:00,58.51,58.52,58.45,58.46,20600.0,28.8226,28.8275,28.7931,28.798,20600.0
2010-10-27 13:55:00,58.46,58.55,58.45,58.55,48500.0,28.798,28.8423,28.7931,28.8423,48500.0
2010-10-27 14:00:00,58.55,58.57,58.55,58.56,28100.0,28.8423,28.8522,28.8423,28.8473,28100.0
2010-10-27 14:05:00,58.56,58.6,58.55,58.6,67000.0,28.8473,28.867,28.8423,28.867,67000.0
2010-10-27 14:10:00,58.59,58.6,58.52,58.56,50200.0,28.862,28.867,28.8275,28.8473,50200.0
2010-10-27 14:15:00,58.56,58.61,58.56,58.57,49900.0,28.8473,28.8719,28.8473,28.8522,49900.0
2010-10-27 14:20:00,58.57,58.58,58.53,58.54,66800.0,28.8522,28.8571,28.8325,28.8374,66800.0
2010-10-27 14:25:00,58.55,58.61,58.54,58.58,56200.0,28.8423,28.8719,28.8374,28.8571,56200.0
2010-10-27 14:30:00,58.59,58.65,58.58,58.64,55100.0,28.862,28.8916,28.8571,28.8867,55100.0
2010-10-27 14:35:00,58.64,58.74,58.6,58.73,89000.0,28.8867,28.9359,28.867,28.931,89000.0
2010-10-27 14:40:00,58.73,58.82,58.73,58.81,83300.0,28.931,28.9753,28.931,28.9704,83300.0
2010-10-27 14:45:00,58.82,58.85,58.78,58.79,60900.0,28.9753,28.9901,28.9556,28.9606,60900.0
2010-10-27 14:50:00,58.79,58.81,58.74,58.8,57800.0,28.9606,28.9704,28.9359,28.9655,57800.0
2010-10-27 14:55:00,58.81,58.9,58.8,58.82,82900.0,28.9704,29.0147,28.9655,28.9753,82900.0
2010-10-27 15:00:00,58.82,58.84,58.74,58.74,96800.0,28.9753,28.9852,28.9359,28.9359,96800.0
2010-10-27 15:05:00,58.74,58.84,58.74,58.79,41400.0,28.9359,28.9852,28.9359,28.9606,41400.0
2010-10-27 15:10:00,58.79,58.79,58.69,58.7,68000.0,28.9606,28.9606,28.9113,28.9162,68000.0
2010-10-27 15:15:00,58.71,58.73,58.68,58.69,53500.0,28.9211,28.931,28.9064,28.9113,53500.0
2010-10-27 15:20:00,58.69,58.77,58.63,58.76,79100.0,28.9113,28.9507,28.8817,28.9458,79100.0
2010-10-27 15:25:00,58.76,58.81,58.74,58.76,77200.0,28.9458,28.9704,28.9359,28.9458,77200.0
2010-10-27 15:30:00,58.76,58.8,58.74,58.78,79800.0,28.9458,28.9655,28.9359,28.9556,79800.0
2010-10-27 15:35:00,58.78,58.85,58.78,58.82,99600.0,28.9556,28.9901,28.9556,28.9753,99600.0
2010-10-27 15:40:00,58.83,58.86,58.8,58.86,85100.0,28.9803,28.995,28.9655,28.995,85100.0
2010-10-27 15:45:00,58.86,58.9,58.8,58.82,126600.0,28.995,29.0147,28.9655,28.9753,126600.0
2010-10-27 15:50:00,58.83,58.99,58.83,58.96,214100.0,28.9803,29.0591,28.9803,29.0443,214100.0
2010-10-27 15:55:00,58.97,59.06,58.96,58.97,350700.0,29.0492,29.0936,29.0443,29.0492,350700.0
2010-10-28 09:30:00,59.27,59.5,59.17,59.49,149900.0,29.197,29.3103,29.1477,29.3054,149900.0
2010-10-28 09:35:00,59.49,59.65,59.43,59.65,121100.0,29.3054,29.3842,29.2758,29.3842,121100.0
2010-10-28 09:40:00,59.64,59.7,59.53,59.53,89900.0,29.3793,29.4088,29.3251,29.3251,89900.0
2010-10-28 09:45:00,59.53,59.53,59.28,59.35,132700.0,29.3251,29.3251,29.2019,29.2364,132700.0
2010-10-28 09:50:00,59.35,59.45,59.34,59.42,49200.0,29.2364,29.2857,29.2315,29.2709,49200.0
2010-10-28 09:55:00,59.42,59.58,59.4,59.54,62200.0,29.2709,29.3497,29.261,29.33,62200.0
2010-10-28 10:00:00,59.57,59.67,59.55,59.63,50700.0,29.3448,29.394,29.3349,29.3743,50700.0
2010-10-28 10:05:00,59.63,59.64,59.53,59.59,65100.0,29.3743,29.3793,29.3251,29.3546,65100.0
2010-10-28 10:10:00,59.59,59.65,59.54,59.63,53700.0,29.3546,29.3842,29.33,29.3743,53700.0
2010-10-28 10:15:00,59.63,59.63,59.5,59.5,60600.0,29.3743,29.3743,29.3103,29.3103,60600.0
2010-10-28 10:20:00,59.5,59.51,59.39,59.43,53200.0,29.3103,29.3152,29.2561,29.2758,53200.0
2010-10-28 10:25:00,59.43,59.43,59.28,59.33,63900.0,29.2758,29.2758,29.2019,29.2266,63900.0
2010-10-28 10:30:00,59.33,59.39,59.24,59.37,54900.0,29.2266,29.2561,29.1822,29.2463,54900.0
2010-10-28 10:35:00,59.37,59.39,59.27,59.36,63600.0,29.2463,29.2561,29.197,29.2413,63600.0
2010-10-28 10:40:00,59.36,59.4,59.35,59.39,43300.0,29.2413,29.261,29.2364,29.2561,43300.0
2010-10-28 10:45:00,59.39,59.4,59.34,59.4,38100.0,29.2561,29.261,29.2315,29.261,38100.0
2010-10-28 10:50:00,59.4,59.42,59.37,59.39,37600.0,29.261,29.2709,29.2463,29.2561,37600.0
2010-10-28 10:55:00,59.39,59.41,59.37,59.38,47300.0,29.2561,29.266,29.2463,29.2512,47300.0
2010-10-28 11:00:00,59.38,59.4,59.35,59.35,32000.0,29.2512,29.261,29.2364,29.2364,32000.0
2010-10-28 11:05:00,59.36,59.39,59.26,59.26,45400.0,29.2413,29.2561,29.1921,29.1921,45400.0
2010-10-28 11:10:00,59.26,59.31,59.24,59.3,44200.0,29.1921,29.2167,29.1822,29.2118,44200.0
2010-10-28 11:15:00,59.3,59.36,59.28,59.35,41700.0,29.2118,29.2413,29.2019,29.2364,41700.0
2010-10-28 11:20:00,59.34,59.39,59.33,59.39,31700.0,29.2315,29.2561,29.2266,29.2561,31700.0
2010-10-28 11:25:00,59.38,59.39,59.36,59.37,30800.0,29.2512,29.2561,29.2413,29.2463,30800.0
2010-10-28 11:30:00,59.37,59.37,59.28,59.28,35400.0,29.2463,29.2463,29.2019,29.2019,35400.0
2010-10-28 11:35:00,59.28,59.35,59.27,59.32,55800.0,29.2019,29.2364,29.197,29.2216,55800.0
2010-10-28 11:40:00,59.32,59.32,59.24,59.27,41700.0,29.2216,29.2216,29.1822,29.197,41700.0
2010-10-28 11:45:00,59.27,59.29,59.18,59.19,45100.0,29.197,29.2069,29.1527,29.1576,45100.0
2010-10-28 11:50:00,59.18,59.27,59.18,59.21,43000.0,29.1527,29.197,29.1527,29.1674,43000.0
2010-10-28 11:55:00,59.2,59.21,59.11,59.11,49600.0,29.1625,29.1674,29.1182,29.1182,49600.0
2010-10-28 12:00:00,59.12,59.12,58.93,59.0,112300.0,29.1231,29.1231,29.0295,29.064,112300.0
2010-10-28 12:05:00,59.02,59.07,59.02,59.04,42000.0,29.0739,29.0985,29.0739,29.0837,42000.0
2010-10-28 12:10:00,59.04,59.07,58.98,58.99,40000.0,29.0837,29.0985,29.0541,29.0591,40000.0
2010-10-28 12:15:00,59.0,59.1,59.0,59.1,32500.0,29.064,29.1133,29.064,29.1133,32500.0
2010-10-28 12:20:00,59.1,59.13,59.09,59.1,21300.0,29.1133,29.128,29.1083,29.1133,21300.0
2010-10-28 12:25:00,59.11,59.13,59.01,59.03,45900.0,29.1182,29.128,29.0689,29.0788,45900.0
2010-10-28 12:30:00,59.02,59.11,58.99,59.11,30900.0,29.0739,29.1182,29.0591,29.1182,30900.0
2010-10-28 12:35:00,59.11,59.12,59.05,59.06,23700.0,29.1182,29.1231,29.0886,29.0936,23700.0
2010-10-28 12:40:00,59.06,59.11,59.06,59.11,40300.0,29.0936,29.1182,29.0936,29.1182,40300.0
2010-10-28 12:45:00,59.12,59.14,59.06,59.11,27900.0,29.1231,29.133,29.0936,29.1182,27900.0
2010-10-28 12:50:00,59.1,59.11,59.07,59.11,26800.0,29.1133,29.1182,29.0985,29.1182,26800.0
2010-10-28 12:55:00,59.11,59.11,59.05,59.06,42500.0,29.1182,29.1182,29.0886,29.0936,42500.0
2010-10-28 13:00:00,59.06,59.09,59.01,59.06,61400.0,29.0936,29.1083,29.0689,29.0936,61400.0
2010-10-28 13:05:00,59.07,59.13,59.06,59.13,40200.0,29.0985,29.128,29.0936,29.128,40200.0
2010-10-28 13:10:00,59.13,59.13,59.06,59.11,79600.0,29.128,29.128,29.0936,29.1182,79600.0
2010-10-28 13:15:00,59.12,59.25,59.11,59.22,86400.0,29.1231,29.1872,29.1182,29.1724,86400.0
2010-10-28 13:20:00,59.22,59.24,59.14,59.17,42600.0,29.1724,29.1822,29.133,29.1477,42600.0
2010-10-28 13:25:00,59.17,59.2,59.14,59.2,32500.0,29.1477,29.1625,29.133,29.1625,32500.0
2010-10-28 13:30:00,59.2,59.24,59.18,59.23,28700.0,29.1625,29.1822,29.1527,29.1773,28700.0
2010-10-28 13:35:00,59.23,59.24,59.2,59.23,37400.0,29.1773,29.1822,29.1625,29.1773,37400.0
2010-10-28 13:40:00,59.23,59.26,59.18,59.21,35500.0,29.1773,29.1921,29.1527,29.1674,35500.0
2010-10-28 13:45:00,59.2,59.21,59.16,59.19,34000.0,29.1625,29.1674,29.1428,29.1576,34000.0
2010-10-28 13:50:00,59.19,59.28,59.19,59.28,37100.0,29.1576,29.2019,29.1576,29.2019,37100.0
2010-10-28 13:55:00,59.28,59.31,59.26,59.27,36100.0,29.2019,29.2167,29.1921,29.197,36100.0
2010-10-28 14:00:00,59.26,59.27,59.2,59.2,47500.0,29.1921,29.197,29.1625,29.1625,47500.0
2010-10-28 14:05:00,59.21,59.25,59.15,59.25,88200.0,29.1674,29.1872,29.1379,29.1872,88200.0
2010-10-28 14:10:00,59.25,59.28,59.24,59.28,31300.0,29.1872,29.2019,29.1822,29.2019,31300.0
2010-10-28 14:15:00,59.28,59.28,59.15,59.16,72900.0,29.2019,29.2019,29.1379,29.1428,72900.0
2010-10-28 14:20:00,59.16,59.17,59.1,59.15,73500.0,29.1428,29.1477,29.1133,29.1379,73500.0
2010-10-28 14:25:00,59.16,59.21,59.1,59.18,70600.0,29.1428,29.1674,29.1133,29.1527,70600.0
2010-10-28 14:30:00,59.18,59.26,59.16,59.21,45300.0,29.1527,29.1921,29.1428,29.1674,45300.0
2010-10-28 14:35:00,59.22,59.25,59.18,59.21,49300.0,29.1724,29.1872,29.1527,29.1674,49300.0
2010-10-28 14:40:00,59.21,59.23,59.18,59.21,40100.0,29.1674,29.1773,29.1527,29.1674,40100.0
2010-10-28 14:45:00,59.22,59.23,59.14,59.16,126800.0,29.1724,29.1773,29.133,29.1428,126800.0
2010-10-28 14:50:00,59.15,59.16,59.07,59.13,69300.0,29.1379,29.1428,29.0985,29.128,69300.0
2010-10-28 14:55:00,59.14,59.18,59.13,59.15,67300.0,29.133,29.1527,29.128,29.1379,67300.0
2010-10-28 15:00:00,59.15,59.2,59.07,59.15,92700.0,29.1379,29.1625,29.0985,29.1379,92700.0
2010-10-28 15:05:00,59.16,59.18,59.15,59.16,88200.0,29.1428,29.1527,29.1379,29.1428,88200.0
2010-10-28 15:10:00,59.16,59.22,59.15,59.18,69600.0,29.1428,29.1724,29.1379,29.1527,69600.0
2010-10-28 15:15:00,59.17,59.23,59.15,59.22,78400.0,29.1477,29.1773,29.1379,29.1724,78400.0
2010-10-28 15:20:00,59.22,59.23,59.14,59.17,93300.0,29.1724,29.1773,29.133,29.1477,93300.0
2010-10-28 15:25:00,59.17,59.25,59.13,59.25,67900.0,29.1477,29.1872,29.128,29.1872,67900.0
2010-10-28 15:30:00,59.24,59.35,59.23,59.32,89700.0,29.1822,29.2364,29.1773,29.2216,89700.0
2010-10-28 15:35:00,59.31,59.4,59.3,59.39,168300.0,29.2167,29.261,29.2118,29.2561,168300.0
2010-10-28 15:40:00,59.39,59.4,59.34,59.35,101600.0,29.2561,29.261,29.2315,29.2364,101600.0
2010-10-28 15:45:00,59.35,59.39,59.31,59.35,178400.0,29.2364,29.2561,29.2167,29.2364,178400.0
2010-10-28 15:50:00,59.35,59.37,59.27,59.28,228200.0,29.2364,29.2463,29.197,29.2019,228200.0
2010-10-28 15:55:00,59.28,59.33,59.24,59.26,243000.0,29.2019,29.2266,29.1822,29.1921,243000.0
2010-10-29 09:30:00,59.06,59.26,59.0,59.08,137500.0,29.0936,29.1921,29.064,29.1034,137500.0
2010-10-29 09:35:00,59.07,59.26,59.03,59.21,117400.0,29.0985,29.1921,29.0788,29.1674,117400.0
2010-10-29 09:40:00,59.22,59.26,59.01,59.11,73300.0,29.1724,29.1921,29.0689,29.1182,73300.0
2010-10-29 09:45:00,59.13,59.15,59.04,59.11,47200.0,29.128,29.1379,29.0837,29.1182,47200.0
2010-10-29 09:50:00,59.11,59.23,59.05,59.17,53600.0,29.1182,29.1773,29.0886,29.1477,53600.0
2010-10-29 09:55:00,59.17,59.17,58.96,59.01,87400.0,29.1477,29.1477,29.0443,29.0689,87400.0
2010-10-29 10:00:00,59.01,59.05,58.93,59.05,61200.0,29.0689,29.0886,29.0295,29.0886,61200.0
2010-10-29 10:05:00,59.05,59.17,59.02,59.02,116700.0,29.0886,29.1477,29.0739,29.0739,116700.0
2010-10-29 10:10:00,59.01,59.04,58.97,58.99,46300.0,29.0689,29.0837,29.0492,29.0591,46300.0
2010-10-29 10:15:00,58.99,59.0,58.92,58.96,59800.0,29.0591,29.064,29.0246,29.0443,59800.0
2010-10-29 10:20:00,58.96,58.98,58.9,58.92,41800.0,29.0443,29.0541,29.0147,29.0246,41800.0
2010-10-29 10:25:00,58.92,59.01,58.91,58.95,62100.0,29.0246,29.0689,29.0197,29.0394,62100.0
2010-10-29 10:30:00,58.95,58.96,58.88,58.88,86600.0,29.0394,29.0443,29.0049,29.0049,86600.0
2010-10-29 10:35:00,58.89,58.91,58.84,58.85,51800.0,29.0098,29.0197,28.9852,28.9901,51800.0
2010-10-29 10:40:00,58.85,58.91,58.83,58.85,39800.0,28.9901,29.0197,28.9803,28.9901,39800.0
2010-10-29 10:45:00,58.84,58.85,58.79,58.81,36400.0,28.9852,28.9901,28.9606,28.9704,36400.0
2010-10-29 10:50:00,58.82,58.83,58.75,58.79,38800.0,28.9753,28.9803,28.9408,28.9606,38800.0
2010-10-29 10:55:00,58.79,58.8,58.72,58.74,42700.0,28.9606,28.9655,28.9261,28.9359,42700.0
2010-10-29 11:00:00,58.75,58.77,58.69,58.7,55200.0,28.9408,28.9507,28.9113,28.9162,55200.0
2010-10-29 11:05:00,58.7,58.73,58.69,58.73,42600.0,28.9162,28.931,28.9113,28.931,42600.0
2010-10-29 11:10:00,58.73,58.76,58.7,58.7,27900.0,28.931,28.9458,28.9162,28.9162,27900.0
2010-10-29 11:15:00,58.7,58.7,58.65,58.68,70600.0,28.9162,28.9162,28.8916,28.9064,70600.0
2010-10-29 11:20:00,58.68,58.69,58.65,58.66,61800.0,28.9064,28.9113,28.8916,28.8965,61800.0
2010-10-29 11:25:00,58.65,58.67,58.65,58.65,90900.0,28.8916,28.9014,28.8916,28.8916,90900.0
2010-10-29 11:30:00,58.65,58.67,58.65,58.65,163000.0,28.8916,28.9014,28.8916,28.8916,163000.0
2010-10-29 11:35:00,58.65,58.72,58.65,58.69,226200.0,28.8916,28.9261,28.8916,28.9113,226200.0
2010-10-29 11:40:00,58.68,58.79,58.67,58.7,60100.0,28.9064,28.9606,28.9014,28.9162,60100.0
2010-10-29 11:45:00,58.7,58.7,58.65,58.65,130200.0,28.9162,28.9162,28.8916,28.8916,130200.0
2010-10-29 11:50:00,58.65,58.69,58.65,58.69,100700.0,28.8916,28.9113,28.8916,28.9113,100700.0
2010-10-29 11:55:00,58.69,58.69,58.66,58.67,33200.0,28.9113,28.9113,28.8965,28.9014,33200.0
2010-10-29 12:00:00,58.67,58.68,58.65,58.66,78900.0,28.9014,28.9064,28.8916,28.8965,78900.0
2010-10-29 12:05:00,58.67,58.69,58.66,58.67,17400.0,28.9014,28.9113,28.8965,28.9014,17400.0
2010-10-29 12:10:00,58.67,58.69,58.66,58.68,34800.0,28.9014,28.9113,28.8965,28.9064,34800.0
2010-10-29 12:15:00,58.68,58.74,58.68,58.71,29700.0,28.9064,28.9359,28.9064,28.9211,29700.0
2010-10-29 12:20:00,58.72,58.75,58.7,58.74,20200.0,28.9261,28.9408,28.9162,28.9359,20200.0
2010-10-29 12:25:00,58.74,58.75,58.69,58.71,20700.0,28.9359,28.9408,28.9113,28.9211,20700.0
2010-10-29 12:30:00,58.71,58.74,58.66,58.67,55500.0,28.9211,28.9359,28.8965,28.9014,55500.0
2010-10-29 12:35:00,58.67,58.71,58.67,58.7,31200.0,28.9014,28.9211,28.9014,28.9162,31200.0
2010-10-29 12:40:00,58.7,58.7,58.66,58.67,15000.0,28.9162,28.9162,28.8965,28.9014,15000.0
2010-10-29 12:45:00,58.66,58.67,58.65,58.65,87600.0,28.8965,28.9014,28.8916,28.8916,87600.0
2010-10-29 12:50:00,58.66,58.66,58.65,58.65,20100.0,28.8965,28.8965,28.8916,28.8916,20100.0
2010-10-29 12:55:00,58.65,58.66,58.65,58.65,13600.0,28.8916,28.8965,28.8916,28.8916,13600.0
2010-10-29 13:00:00,58.65,58.66,58.65,58.66,27500.0,28.8916,28.8965,28.8916,28.8965,27500.0
2010-10-29 13:05:00,58.65,58.66,58.65,58.65,41400.0,28.8916,28.8965,28.8916,28.8916,41400.0
2010-10-29 13:10:00,58.65,58.66,58.53,58.56,128700.0,28.8916,28.8965,28.8325,28.8473,128700.0
2010-10-29 13:15:00,58.56,58.62,58.5,58.62,49700.0,28.8473,28.8768,28.8177,28.8768,49700.0
2010-10-29 13:20:00,58.61,58.64,58.58,58.6,43600.0,28.8719,28.8867,28.8571,28.867,43600.0
2010-10-29 13:25:00,58.6,58.64,58.6,58.61,25800.0,28.867,28.8867,28.867,28.8719,25800.0
2010-10-29 13:30:00,58.61,58.65,58.6,58.61,48400.0,28.8719,28.8916,28.867,28.8719,48400.0
2010-10-29 13:35:00,58.62,58.62,58.6,58.62,14700.0,28.8768,28.8768,28.867,28.8768,14700.0
2010-10-29 13:40:00,58.62,58.66,58.58,58.66,129900.0,28.8768,28.8965,28.8571,28.8965,129900.0
2010-10-29 13:45:00,58.65,58.68,58.59,58.61,51700.0,28.8916,28.9064,28.862,28.8719,51700.0
2010-10-29 13:50:00,58.62,58.67,58.62,58.67,50900.0,28.8768,28.9014,28.8768,28.9014,50900.0
2010-10-29 13:55:00,58.67,58.67,58.58,58.58,51800.0,28.9014,28.9014,28.8571,28.8571,51800.0
2010-10-29 14:00:00,58.58,58.6,58.54,58.55,105900.0,28.8571,28.867,28.8374,28.8423,105900.0
2010-10-29 14:05:00,58.55,58.68,58.54,58.66,42400.0,28.8423,28.9064,28.8374,28.8965,42400.0
2010-10-29 14:10:00,58.67,58.67,58.62,58.62,59900.0,28.9014,28.9014,28.8768,28.8768,59900.0
2010-10-29 14:15:00,58.62,58.65,58.62,58.63,34200.0,28.8768,28.8916,28.8768,28.8817,34200.0
2010-10-29 14:20:00,58.64,58.72,58.61,58.62,49900.0,28.8867,28.9261,28.8719,28.8768,49900.0
2010-10-29 14:25:00,58.63,58.64,58.6,58.6,41100.0,28.8817,28.8867,28.867,28.867,41100.0
2010-10-29 14:30:00,58.6,58.64,58.59,58.62,92400.0,28.867,28.8867,28.862,28.8768,92400.0
2010-10-29 14:35:00,58.62,58.63,58.55,58.56,55800.0,28.8768,28.8817,28.8423,28.8473,55800.0
2010-10-29 14:40:00,58.57,58.6,58.56,58.56,39400.0,28.8522,28.867,28.8473,28.8473,39400.0
2010-10-29 14:45:00,58.55,58.58,58.53,58.54,63900.0,28.8423,28.8571,28.8325,28.8374,63900.0
2010-10-29 14:50:00,58.54,58.59,58.54,58.58,35000.0,28.8374,28.862,28.8374,28.8571,35000.0
2010-10-29 14:55:00,58.58,58.62,58.53,58.55,44600.0,28.8571,28.8768,28.8325,28.8423,44600.0
2010-10-29 15:00:00,58.56,58.61,58.53,58.58,61300.0,28.8473,28.8719,28.8325,28.8571,61300.0
2010-10-29 15:05:00,58.58,58.58,58.52,58.56,54900.0,28.8571,28.8571,28.8275,28.8473,54900.0
2010-10-29 15:10:00,58.56,58.6,58.55,58.59,40800.0,28.8473,28.867,28.8423,28.862,40800.0
2010-10-29 15:15:00,58.6,58.6,58.52,58.54,66600.0,28.867,28.867,28.8275,28.8374,66600.0
2010-10-29 15:20:00,58.55,58.56,58.51,58.56,57700.0,28.8423,28.8473,28.8226,28.8473,57700.0
2010-10-29 15:25:00,58.55,58.57,58.53,58.53,79300.0,28.8423,28.8522,28.8325,28.8325,79300.0
2010-10-29 15:30:00,58.53,58.54,58.51,58.51,80600.0,28.8325,28.8374,28.8226,28.8226,80600.0
2010-10-29 15:35:00,58.53,58.6,58.52,58.59,106100.0,28.8325,28.867,28.8275,28.862,106100.0
2010-10-29 15:40:00,58.59,58.62,58.57,58.58,142900.0,28.862,28.8768,28.8522,28.8571,142900.0
2010-10-29 15:45:00,58.57,58.57,58.54,58.56,169100.0,28.8522,28.8522,28.8374,28.8473,169100.0
2010-10-29 15:50:00,58.56,58.59,58.53,58.55,190900.0,28.8473,28.862,28.8325,28.8423,190900.0
2010-10-29 15:55:00,58.56,58.56,58.5,58.52,399400.0,28.8473,28.8473,28.8177,28.8275,399400.0
2010-11-01 09:30:00,58.61,58.9,58.61,58.9,142400.0,28.8719,29.0147,28.8719,29.0147,142400.0
2010-11-01 09:35:00,58.89,58.99,58.85,58.92,87600.0,29.0098,29.0591,28.9901,29.0246,87600.0
2010-11-01 09:40:00,58.93,58.98,58.85,58.93,67900.0,29.0295,29.0541,28.9901,29.0295,67900.0
2010-11-01 09:45:00,58.92,58.99,58.85,58.97,58300.0,29.0246,29.0591,28.9901,29.0492,58300.0
2010-11-01 09:50:00,58.96,58.99,58.92,58.97,52700.0,29.0443,29.0591,29.0246,29.0492,52700.0
2010-11-01 09:55:00,58.98,59.0,58.9,58.9,53500.0,29.0541,29.064,29.0147,29.0147,53500.0
2010-11-01 10:00:00,58.9,59.31,58.85,58.89,219100.0,29.0147,29.2167,28.9901,29.0098,219100.0
2010-11-01 10:05:00,58.89,58.97,58.85,58.91,114400.0,29.0098,29.0492,28.9901,29.0197,114400.0
2010-11-01 10:10:00,58.92,58.97,58.88,58.89,95700.0,29.0246,29.0492,29.0049,29.0098,95700.0
2010-11-01 10:15:00,58.88,58.91,58.8,58.8,86500.0,29.0049,29.0197,28.9655,28.9655,86500.0
2010-11-01 10:20:00,58.8,58.82,58.7,58.75,132400.0,28.9655,28.9753,28.9162,28.9408,132400.0
2010-11-01 10:25:00,58.74,58.83,58.74,58.81,85200.0,28.9359,28.9803,28.9359,28.9704,85200.0
2010-11-01 10:30:00,58.81,58.84,58.76,58.76,61500.0,28.9704,28.9852,28.9458,28.9458,61500.0
2010-11-01 10:35:00,58.75,58.82,58.75,58.79,62100.0,28.9408,28.9753,28.9408,28.9606,62100.0
2010-11-01 10:40:00,58.79,58.81,58.74,58.79,53500.0,28.9606,28.9704,28.9359,28.9606,53500.0
2010-11-01 10:45:00,58.79,58.81,58.7,58.8,85600.0,28.9606,28.9704,28.9162,28.9655,85600.0
2010-11-01 10:50:00,58.81,58.85,58.79,58.83,48900.0,28.9704,28.9901,28.9606,28.9803,48900.0
2010-11-01 10:55:00,58.83,58.84,58.79,58.81,42400.0,28.9803,28.9852,28.9606,28.9704,42400.0
2010-11-01 11:00:00,58.81,58.82,58.71,58.75,54900.0,28.9704,28.9753,28.9211,28.9408,54900.0
2010-11-01 11:05:00,58.74,58.74,58.63,58.67,130500.0,28.9359,28.9359,28.8817,28.9014,130500.0
2010-11-01 11:10:00,58.67,58.72,58.65,58.69,75600.0,28.9014,28.9261,28.8916,28.9113,75600.0
2010-11-01 11:15:00,58.69,58.69,58.56,58.62,79500.0,28.9113,28.9113,28.8473,28.8768,79500.0
2010-11-01 11:20:00,58.61,58.63,58.52,58.52,92100.0,28.8719,28.8817,28.8275,28.8275,92100.0
2010-11-01 11:25:00,58.52,58.67,58.52,58.65,72900.0,28.8275,28.9014,28.8275,28.8916,72900.0
2010-11-01 11:30:00,58.64,58.69,58.6,58.6,68600.0,28.8867,28.9113,28.867,28.867,68600.0
2010-11-01 11:35:00,58.61,58.7,58.56,58.7,198500.0,28.8719,28.9162,28.8473,28.9162,198500.0
2010-11-01 11:40:00,58.7,58.79,58.67,58.77,78200.0,28.9162,28.9606,28.9014,28.9507,78200.0
2010-11-01 11:45:00,58.78,58.82,58.73,58.75,93900.0,28.9556,28.9753,28.931,28.9408,93900.0
2010-11-01 11:50:00,58.74,58.74,58.66,58.7,71100.0,28.9359,28.9359,28.8965,28.9162,71100.0
2010-11-01 11:55:00,58.69,58.7,58.64,58.64,84100.0,28.9113,28.9162,28.8867,28.8867,84100.0
2010-11-01 12:00:00,58.65,58.65,58.54,58.55,87100.0,28.8916,28.8916,28.8374,28.8423,87100.0
2010-11-01 12:05:00,58.56,58.61,58.52,58.6,82000.0,28.8473,28.8719,28.8275,28.867,82000.0
2010-11-01 12:10:00,58.59,58.6,58.52,58.56,88700.0,28.862,28.867,28.8275,28.8473,88700.0
2010-11-01 12:15:00,58.55,58.61,58.53,58.58,50400.0,28.8423,28.8719,28.8325,28.8571,50400.0
2010-11-01 12:20:00,58.58,58.7,58.58,58.7,47900.0,28.8571,28.9162,28.8571,28.9162,47900.0
2010-11-01 12:25:00,58.7,58.74,58.69,58.71,61300.0,28.9162,28.9359,28.9113,28.9211,61300.0
2010-11-01 12:30:00,58.71,58.71,58.65,58.66,40100.0,28.9211,28.9211,28.8916,28.8965,40100.0
2010-11-01 12:35:00,58.66,58.66,58.58,58.61,69400.0,28.8965,28.8965,28.8571,28.8719,69400.0
2010-11-01 12:40:00,58.61,58.61,58.57,58.6,26300.0,28.8719,28.8719,28.8522,28.867,26300.0
2010-11-01 12:45:00,58.6,58.61,58.51,58.56,60800.0,28.867,28.8719,28.8226,28.8473,60800.0
2010-11-01 12:50:00,58.56,58.57,58.5,58.51,55000.0,28.8473,28.8522,28.8177,28.8226,55000.0
2010-11-01 12:55:00,58.51,58.52,58.5,58.51,35500.0,28.8226,28.8275,28.8177,28.8226,35500.0
2010-11-01 13:00:00,58.51,58.63,58.47,58.47,84500.0,28.8226,28.8817,28.8029,28.8029,84500.0
2010-11-01 13:05:00,58.46,58.54,58.42,58.53,77600.0,28.798,28.8374,28.7783,28.8325,77600.0
2010-11-01 13:10:00,58.53,58.59,58.51,58.58,31000.0,28.8325,28.862,28.8226,28.8571,31000.0
2010-11-01 13:15:00,58.57,58.62,58.57,58.58,40100.0,28.8522,28.8768,28.8522,28.8571,40100.0
2010-11-01 13:20:00,58.58,58.58,58.5,58.53,34400.0,28.8571,28.8571,28.8177,28.8325,34400.0
2010-11-01 13:25:00,58.54,58.57,58.5,58.55,27800.0,28.8374,28.8522,28.8177,28.8423,27800.0
2010-11-01 13:30:00,58.56,58.6,58.53,58.58,47800.0,28.8473,28.867,28.8325,28.8571,47800.0
2010-11-01 13:35:00,58.58,58.66,58.55,58.65,32400.0,28.8571,28.8965,28.8423,28.8916,32400.0
2010-11-01 13:40:00,58.66,58.71,58.61,58.63,63900.0,28.8965,28.9211,28.8719,28.8817,63900.0
2010-11-01 13:45:00,58.64,58.67,58.63,58.67,35500.0,28.8867,28.9014,28.8817,28.9014,35500.0
2010-11-01 13:50:00,58.67,58.69,58.62,58.62,52600.0,28.9014,28.9113,28.8768,28.8768,52600.0
2010-11-01 13:55:00,58.63,58.64,58.59,58.59,39700.0,28.8817,28.8867,28.862,28.862,39700.0
2010-11-01 14:00:00,58.59,58.61,58.55,58.56,47800.0,28.862,28.8719,28.8423,28.8473,47800.0
2010-11-01 14:05:00,58.55,58.57,58.55,58.57,27000.0,28.8423,28.8522,28.8423,28.8522,27000.0
2010-11-01 14:10:00,58.57,58.62,58.54,58.55,67400.0,28.8522,28.8768,28.8374,28.8423,67400.0
2010-11-01 14:15:00,58.55,58.56,58.49,58.53,68200.0,28.8423,28.8473,28.8128,28.8325,68200.0
2010-11-01 14:20:00,58.53,58.58,58.53,58.53,48100.0,28.8325,28.8571,28.8325,28.8325,48100.0
2010-11-01 14:25:00,58.54,58.57,58.51,58.51,59100.0,28.8374,28.8522,28.8226,28.8226,59100.0
2010-11-01 14:30:00,58.51,58.55,58.47,58.54,51500.0,28.8226,28.8423,28.8029,28.8374,51500.0
2010-11-01 14:35:00,58.54,58.54,58.38,58.38,100500.0,28.8374,28.8374,28.7586,28.7586,100500.0
2010-11-01 14:40:00,58.39,58.45,58.34,58.44,85000.0,28.7635,28.7931,28.7389,28.7881,85000.0
2010-11-01 14:45:00,58.44,58.47,58.4,58.43,79000.0,28.7881,28.8029,28.7684,28.7832,79000.0
2010-11-01 14:50:00,58.42,58.48,58.42,58.48,45900.0,28.7783,28.8078,28.7783,28.8078,45900.0
2010-11-01 14:55:00,58.48,58.51,58.41,58.51,128700.0,28.8078,28.8226,28.7734,28.8226,128700.0
2010-11-01 15:00:00,58.5,58.51,58.41,58.42,103400.0,28.8177,28.8226,28.7734,28.7783,103400.0
2010-11-01 15:05:00,58.41,58.42,58.22,58.22,250700.0,28.7734,28.7783,28.6798,28.6798,250700.0
2010-11-01 15:10:00,58.21,58.27,58.13,58.14,169500.0,28.6748,28.7044,28.6354,28.6404,169500.0
2010-11-01 15:15:00,58.14,58.23,58.12,58.19,105700.0,28.6404,28.6847,28.6305,28.665,105700.0
2010-11-01 15:20:00,58.18,58.28,58.13,58.28,131100.0,28.6601,28.7093,28.6354,28.7093,131100.0
2010-11-01 15:25:00,58.28,58.36,58.25,58.29,98300.0,28.7093,28.7487,28.6945,28.7142,98300.0
2010-11-01 15:30:00,58.29,58.31,58.26,58.26,130500.0,28.7142,28.7241,28.6995,28.6995,130500.0
2010-11-01 15:35:00,58.26,58.31,58.23,58.26,120400.0,28.6995,28.7241,28.6847,28.6995,120400.0
2010-11-01 15:40:00,58.25,58.3,58.22,58.22,149000.0,28.6945,28.7192,28.6798,28.6798,149000.0
2010-11-01 15:45:00,58.23,58.31,58.21,58.24,261800.0,28.6847,28.7241,28.6748,28.6896,261800.0
2010-11-01 15:50:00,58.24,58.33,58.24,58.33,201500.0,28.6896,28.734,28.6896,28.734,201500.0
2010-11-01 15:55:00,58.33,58.35,58.29,58.29,306800.0,28.734,28.7438,28.7142,28.7142,306800.0
2010-11-02 09:30:00,58.38,59.0,58.38,58.79,227200.0,28.7586,29.064,28.7586,28.9606,227200.0
2010-11-02 09:35:00,58.8,58.86,58.69,58.86,109600.0,28.9655,28.995,28.9113,28.995,109600.0
2010-11-02 09:40:00,58.85,58.93,58.78,58.9,135000.0,28.9901,29.0295,28.9556,29.0147,135000.0
2010-11-02 09:45:00,58.91,58.97,58.84,58.96,135200.0,29.0197,29.0492,28.9852,29.0443,135200.0
2010-11-02 09:50:00,58.95,58.99,58.9,58.97,86900.0,29.0394,29.0591,29.0147,29.0492,86900.0
2010-11-02 09:55:00,58.98,58.99,58.89,58.91,83600.0,29.0541,29.0591,29.0098,29.0197,83600.0
2010-11-02 10:00:00,58.9,58.96,58.85,58.88,86800.0,29.0147,29.0443,28.9901,29.0049,86800.0
2010-11-02 10:05:00,58.89,58.94,58.85,58.91,74800.0,29.0098,29.0344,28.9901,29.0197,74800.0
2010-11-02 10:10:00,58.92,58.93,58.82,58.9,79600.0,29.0246,29.0295,28.9753,29.0147,79600.0
2010-11-02 10:15:00,58.9,58.93,58.85,58.87,54800.0,29.0147,29.0295,28.9901,29.0,54800.0
2010-11-02 10:20:00,58.88,58.9,58.82,58.88,86500.0,29.0049,29.0147,28.9753,29.0049,86500.0
2010-11-02 10:25:00,58.89,58.94,58.85,58.87,75000.0,29.0098,29.0344,28.9901,29.0,75000.0
2010-11-02 10:30:00,58.87,58.95,58.85,58.86,106000.0,29.0,29.0394,28.9901,28.995,106000.0
2010-11-02 10:35:00,58.86,58.88,58.85,58.88,80900.0,28.995,29.0049,28.9901,29.0049,80900.0
2010-11-02 10:40:00,58.88,58.9,58.85,58.86,80700.0,29.0049,29.0147,28.9901,28.995,80700.0
2010-11-02 10:45:00,58.86,58.89,58.83,58.85,94800.0,28.995,29.0098,28.9803,28.9901,94800.0
2010-11-02 10:50:00,58.85,58.91,58.83,58.83,98600.0,28.9901,29.0197,28.9803,28.9803,98600.0
2010-11-02 10:55:00,58.84,58.85,58.72,58.72,126500.0,28.9852,28.9901,28.9261,28.9261,126500.0
2010-11-02 11:00:00,58.73,58.76,58.68,58.7,139700.0,28.931,28.9458,28.9064,28.9162,139700.0
2010-11-02 11:05:00,58.7,58.74,58.68,58.73,110300.0,28.9162,28.9359,28.9064,28.931,110300.0
2010-11-02 11:10:00,58.74,58.77,58.68,58.7,106400.0,28.9359,28.9507,28.9064,28.9162,106400.0
2010-11-02 11:15:00,58.71,58.75,58.69,58.73,64000.0,28.9211,28.9408,28.9113,28.931,64000.0
2010-11-02 11:20:00,58.73,58.84,58.71,58.84,51300.0,28.931,28.9852,28.9211,28.9852,51300.0
2010-11-02 11:25:00,58.84,58.88,58.8,58.82,59100.0,28.9852,29.0049,28.9655,28.9753,59100.0
2010-11-02 11:30:00,58.81,58.82,58.69,58.71,98000.0,28.9704,28.9753,28.9113,28.9211,98000.0
2010-11-02 11:35:00,58.71,58.79,58.67,58.76,60200.0,28.9211,28.9606,28.9014,28.9458,60200.0
2010-11-02 11:40:00,58.77,58.77,58.65,58.66,74100.0,28.9507,28.9507,28.8916,28.8965,74100.0
2010-11-02 11:45:00,58.65,58.67,58.6,58.61,85800.0,28.8916,28.9014,28.867,28.8719,85800.0
2010-11-02 11:50:00,58.62,58.72,58.61,58.63,100600.0,28.8768,28.9261,28.8719,28.8817,100600.0
2010-11-02 11:55:00,58.63,58.65,58.55,58.57,91800.0,28.8817,28.8916,28.8423,28.8522,91800.0
2010-11-02 12:00:00,58.57,58.6,58.56,58.59,73600.0,28.8522,28.867,28.8473,28.862,73600.0
2010-11-02 12:05:00,58.6,58.6,58.56,58.56,92700.0,28.867,28.867,28.8473,28.8473,92700.0
2010-11-02 12:10:00,58.57,58.57,58.51,58.53,60300.0,28.8522,28.8522,28.8226,28.8325,60300.0
2010-11-02 12:15:00,58.53,58.56,58.51,58.56,40300.0,28.8325,28.8473,28.8226,28.8473,40300.0
2010-11-02 12:20:00,58.56,58.61,58.52,58.55,57300.0,28.8473,28.8719,28.8275,28.8423,57300.0
2010-11-02 12:25:00,58.54,58.59,58.52,58.53,24700.0,28.8374,28.862,28.8275,28.8325,24700.0
2010-11-02 12:30:00,58.53,58.59,58.52,58.58,39300.0,28.8325,28.862,28.8275,28.8571,39300.0
2010-11-02 12:35:00,58.58,58.63,58.56,58.58,50800.0,28.8571,28.8817,28.8473,28.8571,50800.0
2010-11-02 12:40:00,58.58,58.67,58.57,58.65,39100.0,28.8571,28.9014,28.8522,28.8916,39100.0
2010-11-02 12:45:00,58.66,58.7,58.65,58.67,35300.0,28.8965,28.9162,28.8916,28.9014,35300.0
2010-11-02 12:50:00,58.68,58.71,58.65,58.65,43500.0,28.9064,28.9211,28.8916,28.8916,43500.0
2010-11-02 12:55:00,58.65,58.65,58.5,58.51,88900.0,28.8916,28.8916,28.8177,28.8226,88900.0
2010-11-02 13:00:00,58.52,58.62,58.5,58.61,78600.0,28.8275,28.8768,28.8177,28.8719,78600.0
2010-11-02 13:05:00,58.62,58.62,58.51,58.59,64700.0,28.8768,28.8768,28.8226,28.862,64700.0
2010-11-02 13:10:00,58.59,58.62,58.55,58.57,25600.0,28.862,28.8768,28.8423,28.8522,25600.0
2010-11-02 13:15:00,58.58,58.65,58.58,58.61,38700.0,28.8571,28.8916,28.8571,28.8719,38700.0
2010-11-02 13:20:00,58.61,58.64,58.61,58.64,14300.0,28.8719,28.8867,28.8719,28.8867,14300.0
2010-11-02 13:25:00,58.63,58.64,58.5,58.51,107200.0,28.8817,28.8867,28.8177,28.8226,107200.0
2010-11-02 13:30:00,58.51,58.53,58.5,58.52,60500.0,28.8226,28.8325,28.8177,28.8275,60500.0
2010-11-02 13:35:00,58.53,58.53,58.45,58.46,92500.0,28.8325,28.8325,28.7931,28.798,92500.0
2010-11-02 13:40:00,58.46,58.46,58.37,58.41,96500.0,28.798,28.798,28.7537,28.7734,96500.0
2010-11-02 13:45:00,58.4,58.5,58.36,58.41,101100.0,28.7684,28.8177,28.7487,28.7734,101100.0
2010-11-02 13:50:00,58.41,58.47,58.4,58.42,96900.0,28.7734,28.8029,28.7684,28.7783,96900.0
2010-11-02 13:55:00,58.42,58.46,58.42,58.42,57700.0,28.7783,28.798,28.7783,28.7783,57700.0
2010-11-02 14:00:00,58.42,58.43,58.39,58.39,112100.0,28.7783,28.7832,28.7635,28.7635,112100.0
2010-11-02 14:05:00,58.4,58.44,58.4,58.44,58000.0,28.7684,28.7881,28.7684,28.7881,58000.0
2010-11-02 14:10:00,58.44,58.48,58.35,58.35,165400.0,28.7881,28.8078,28.7438,28.7438,165400.0
2010-11-02 14:15:00,58.35,58.35,58.29,58.31,154700.0,28.7438,28.7438,28.7142,28.7241,154700.0
2010-11-02 14:20:00,58.32,58.33,58.24,58.26,76100.0,28.729,28.734,28.6896,28.6995,76100.0
2010-11-02 14:25:00,58.26,58.37,58.25,58.31,42200.0,28.6995,28.7537,28.6945,28.7241,42200.0
2010-11-02 14:30:00,58.32,58.32,58.14,58.2,176400.0,28.729,28.729,28.6404,28.6699,176400.0
2010-11-02 14:35:00,58.2,58.31,58.2,58.23,57400.0,28.6699,28.7241,28.6699,28.6847,57400.0
2010-11-02 14:40:00,58.24,58.32,58.22,58.26,55500.0,28.6896,28.729,28.6798,28.6995,55500.0
2010-11-02 14:45:00,58.26,58.37,58.25,58.36,60300.0,28.6995,28.7537,28.6945,28.7487,60300.0
2010-11-02 14:50:00,58.37,58.42,58.36,58.38,86300.0,28.7537,28.7783,28.7487,28.7586,86300.0
2010-11-02 14:55:00,58.39,58.42,58.34,58.39,71200.0,28.7635,28.7783,28.7389,28.7635,71200.0
2010-11-02 15:00:00,58.39,58.44,58.39,58.42,95700.0,28.7635,28.7881,28.7635,28.7783,95700.0
2010-11-02 15:05:00,58.42,58.45,58.41,58.44,48200.0,28.7783,28.7931,28.7734,28.7881,48200.0
2010-11-02 15:10:00,58.44,58.48,58.44,58.47,38900.0,28.7881,28.8078,28.7881,28.8029,38900.0
2010-11-02 15:15:00,58.48,58.52,58.45,58.48,88800.0,28.8078,28.8275,28.7931,28.8078,88800.0
2010-11-02 15:20:00,58.48,58.49,58.43,58.43,75100.0,28.8078,28.8128,28.7832,28.7832,75100.0
2010-11-02 15:25:00,58.43,58.44,58.38,58.39,152800.0,28.7832,28.7881,28.7586,28.7635,152800.0
2010-11-02 15:30:00,58.4,58.44,58.37,58.42,238800.0,28.7684,28.7881,28.7537,28.7783,238800.0
2010-11-02 15:35:00,58.43,58.47,58.35,58.36,223100.0,28.7832,28.8029,28.7438,28.7487,223100.0
2010-11-02 15:40:00,58.36,58.39,58.33,58.35,112600.0,28.7487,28.7635,28.734,28.7438,112600.0
2010-11-02 15:45:00,58.36,58.45,58.35,58.42,115200.0,28.7487,28.7931,28.7438,28.7783,115200.0
2010-11-02 15:50:00,58.42,58.47,58.41,58.46,134500.0,28.7783,28.8029,28.7734,28.798,134500.0
2010-11-02 15:55:00,58.46,58.49,58.4,58.45,229000.0,28.798,28.8128,28.7684,28.7931,229000.0
2010-11-03 09:30:00,58.6,58.79,58.4,58.45,173100.0,28.867,28.9606,28.7684,28.7931,173100.0
2010-11-03 09:35:00,58.47,58.56,58.42,58.48,125000.0,28.8029,28.8473,28.7783,28.8078,125000.0
2010-11-03 09:40:00,58.48,58.56,58.44,58.52,84500.0,28.8078,28.8473,28.7881,28.8275,84500.0
2010-11-03 09:45:00,58.52,58.75,58.47,58.75,80100.0,28.8275,28.9408,28.8029,28.9408,80100.0
2010-11-03 09:50:00,58.75,58.8,58.69,58.72,59900.0,28.9408,28.9655,28.9113,28.9261,59900.0
2010-11-03 09:55:00,58.72,58.83,58.69,58.75,81700.0,28.9261,28.9803,28.9113,28.9408,81700.0
2010-11-03 10:00:00,58.76,58.92,58.74,58.92,71500.0,28.9458,29.0246,28.9359,29.0246,71500.0
2010-11-03 10:05:00,58.92,58.98,58.86,58.87,56100.0,29.0246,29.0541,28.995,29.0,56100.0
2010-11-03 10:10:00,58.85,58.87,58.78,58.78,31100.0,28.9901,29.0,28.9556,28.9556,31100.0
2010-11-03 10:15:00,58.78,58.85,58.73,58.74,70600.0,28.9556,28.9901,28.931,28.9359,70600.0
2010-11-03 10:20:00,58.75,58.76,58.65,58.71,85700.0,28.9408,28.9458,28.8916,28.9211,85700.0
2010-11-03 10:25:00,58.7,58.75,58.65,58.69,57500.0,28.9162,28.9408,28.8916,28.9113,57500.0
2010-11-03 10:30:00,58.69,58.75,58.64,58.71,152100.0,28.9113,28.9408,28.8867,28.9211,152100.0
2010-11-03 10:35:00,58.7,58.78,58.67,58.77,90400.0,28.9162,28.9556,28.9014,28.9507,90400.0
2010-11-03 10:40:00,58.77,58.77,58.67,58.69,66000.0,28.9507,28.9507,28.9014,28.9113,66000.0
2010-11-03 10:45:00,58.7,58.77,58.7,58.77,69400.0,28.9162,28.9507,28.9162,28.9507,69400.0
2010-11-03 10:50:00,58.77,58.85,58.75,58.81,57200.0,28.9507,28.9901,28.9408,28.9704,57200.0
2010-11-03 10:55:00,58.8,58.86,58.75,58.78,97500.0,28.9655,28.995,28.9408,28.9556,97500.0
2010-11-03 11:00:00,58.78,58.87,58.76,58.87,55800.0,28.9556,29.0,28.9458,29.0,55800.0
2010-11-03 11:05:00,58.87,58.87,58.74,58.76,35300.0,29.0,29.0,28.9359,28.9458,35300.0
2010-11-03 11:10:00,58.75,58.79,58.7,58.77,56200.0,28.9408,28.9606,28.9162,28.9507,56200.0
2010-11-03 11:15:00,58.78,58.83,58.75,58.83,33100.0,28.9556,28.9803,28.9408,28.9803,33100.0
2010-11-03 11:20:00,58.82,58.87,58.77,58.78,32400.0,28.9753,29.0,28.9507,28.9556,32400.0
2010-11-03 11:25:00,58.78,58.87,58.74,58.85,126900.0,28.9556,29.0,28.9359,28.9901,126900.0
2010-11-03 11:30:00,58.85,58.88,58.81,58.87,90800.0,28.9901,29.0049,28.9704,29.0,90800.0
2010-11-03 11:35:00,58.86,58.9,58.86,58.9,64200.0,28.995,29.0147,28.995,29.0147,64200.0
2010-11-03 11:40:00,58.9,58.9,58.74,58.75,43900.0,29.0147,29.0147,28.9359,28.9408,43900.0
2010-11-03 11:45:00,58.76,58.82,58.75,58.8,43600.0,28.9458,28.9753,28.9408,28.9655,43600.0
2010-11-03 11:50:00,58.81,58.87,58.76,58.76,32600.0,28.9704,29.0,28.9458,28.9458,32600.0
2010-11-03 11:55:00,58.76,58.79,58.74,58.79,44800.0,28.9458,28.9606,28.9359,28.9606,44800.0
2010-11-03 12:00:00,58.79,58.79,58.65,58.68,63200.0,28.9606,28.9606,28.8916,28.9064,63200.0
2010-11-03 12:05:00,58.68,58.81,58.66,58.81,32500.0,28.9064,28.9704,28.8965,28.9704,32500.0
2010-11-03 12:10:00,58.8,58.85,58.78,58.78,24300.0,28.9655,28.9901,28.9556,28.9556,24300.0
2010-11-03 12:15:00,58.78,58.82,58.72,58.75,35300.0,28.9556,28.9753,28.9261,28.9408,35300.0
2010-11-03 12:20:00,58.76,58.8,58.72,58.72,37200.0,28.9458,28.9655,28.9261,28.9261,37200.0
2010-11-03 12:25:00,58.71,58.81,58.68,58.81,23000.0,28.9211,28.9704,28.9064,28.9704,23000.0
2010-11-03 12:30:00,58.82,58.94,58.8,58.94,45900.0,28.9753,29.0344,28.9655,29.0344,45900.0
2010-11-03 12:35:00,58.94,58.96,58.89,58.9,39300.0,29.0344,29.0443,29.0098,29.0147,39300.0
2010-11-03 12:40:00,58.9,58.94,58.88,58.94,25000.0,29.0147,29.0344,29.0049,29.0344,25000.0
2010-11-03 12:45:00,58.93,58.93,58.87,58.88,15400.0,29.0295,29.0295,29.0,29.0049,15400.0
2010-11-03 12:50:00,58.88,58.94,58.86,58.94,40300.0,29.0049,29.0344,28.995,29.0344,40300.0
2010-11-03 12:55:00,58.93,58.96,58.89,58.9,21700.0,29.0295,29.0443,29.0098,29.0147,21700.0
2010-11-03 13:00:00,58.9,58.98,58.9,58.98,29700.0,29.0147,29.0541,29.0147,29.0541,29700.0
2010-11-03 13:05:00,58.97,58.98,58.92,58.93,15500.0,29.0492,29.0541,29.0246,29.0295,15500.0
2010-11-03 13:10:00,58.93,58.96,58.9,58.93,28800.0,29.0295,29.0443,29.0147,29.0295,28800.0
2010-11-03 13:15:00,58.91,58.92,58.85,58.85,28700.0,29.0197,29.0246,28.9901,28.9901,28700.0
2010-11-03 13:20:00,58.85,58.88,58.84,58.84,23000.0,28.9901,29.0049,28.9852,28.9852,23000.0
2010-11-03 13:25:00,58.84,58.85,58.81,58.82,13900.0,28.9852,28.9901,28.9704,28.9753,13900.0
2010-11-03 13:30:00,58.81,58.88,58.81,58.87,32200.0,28.9704,29.0049,28.9704,29.0,32200.0
2010-11-03 13:35:00,58.86,58.88,58.84,58.85,22300.0,28.995,29.0049,28.9852,28.9901,22300.0
2010-11-03 13:40:00,58.85,58.89,58.83,58.89,28200.0,28.9901,29.0098,28.9803,29.0098,28200.0
2010-11-03 13:45:00,58.89,59.0,58.88,58.99,34600.0,29.0098,29.064,29.0049,29.0591,34600.0
2010-11-03 13:50:00,58.99,59.03,58.98,59.02,33000.0,29.0591,29.0788,29.0541,29.0739,33000.0
2010-11-03 13:55:00,59.02,59.04,59.01,59.04,20400.0,29.0739,29.0837,29.0689,29.0837,20400.0
2010-11-03 14:00:00,59.04,59.11,59.03,59.08,116100.0,29.0837,29.1182,29.0788,29.1034,116100.0
2010-11-03 14:05:00,59.08,59.09,58.97,59.01,60200.0,29.1034,29.1083,29.0492,29.0689,60200.0
2010-11-03 14:10:00,59.0,59.03,58.75,58.98,115500.0,29.064,29.0788,28.9408,29.0541,115500.0
2010-11-03 14:15:00,58.98,59.36,58.72,59.2,156400.0,29.0541,29.2413,28.9261,29.1625,156400.0
2010-11-03 14:20:00,59.21,59.38,58.91,59.0,176300.0,29.1674,29.2512,29.0197,29.064,176300.0
2010-11-03 14:25:00,59.01,59.02,58.74,58.84,215200.0,29.0689,29.0739,28.9359,28.9852,215200.0
2010-11-03 14:30:00,58.85,58.93,58.69,58.8,140000.0,28.9901,29.0295,28.9113,28.9655,140000.0
2010-11-03 14:35:00,58.8,58.97,58.77,58.91,106000.0,28.9655,29.0492,28.9507,29.0197,106000.0
2010-11-03 14:40:00,58.9,59.03,58.81,59.03,118500.0,29.0147,29.0788,28.9704,29.0788,118500.0
2010-11-03 14:45:00,59.03,59.05,58.94,58.96,105700.0,29.0788,29.0886,29.0344,29.0443,105700.0
2010-11-03 14:50:00,58.97,59.1,58.96,59.05,167700.0,29.0492,29.1133,29.0443,29.0886,167700.0
2010-11-03 14:55:00,59.05,59.19,59.05,59.08,105700.0,29.0886,29.1576,29.0886,29.1034,105700.0
2010-11-03 15:00:00,59.08,59.2,59.07,59.15,85100.0,29.1034,29.1625,29.0985,29.1379,85100.0
2010-11-03 15:05:00,59.15,59.28,59.14,59.21,87900.0,29.1379,29.2019,29.133,29.1674,87900.0
2010-11-03 15:10:00,59.21,59.3,59.15,59.15,101900.0,29.1674,29.2118,29.1379,29.1379,101900.0
2010-11-03 15:15:00,59.16,59.29,59.16,59.24,108200.0,29.1428,29.2069,29.1428,29.1822,108200.0
2010-11-03 15:20:00,59.24,59.27,59.17,59.27,93400.0,29.1822,29.197,29.1477,29.197,93400.0
2010-11-03 15:25:00,59.28,59.28,59.19,59.23,118900.0,29.2019,29.2019,29.1576,29.1773,118900.0
2010-11-03 15:30:00,59.23,59.3,59.17,59.19,82000.0,29.1773,29.2118,29.1477,29.1576,82000.0
2010-11-03 15:35:00,59.19,59.28,59.19,59.19,89600.0,29.1576,29.2019,29.1576,29.1576,89600.0
2010-11-03 15:40:00,59.19,59.24,59.16,59.23,94300.0,29.1576,29.1822,29.1428,29.1773,94300.0
2010-11-03 15:45:00,59.23,59.26,59.19,59.23,150400.0,29.1773,29.1921,29.1576,29.1773,150400.0
2010-11-03 15:50:00,59.24,59.24,59.13,59.19,168200.0,29.1822,29.1822,29.128,29.1576,168200.0
2010-11-03 15:55:00,59.2,59.3,59.19,59.29,257300.0,29.1625,29.2118,29.1576,29.2069,257300.0
2010-11-04 09:30:00,59.88,59.94,59.7,59.8,273300.0,29.4975,29.5271,29.4088,29.4581,273300.0
2010-11-04 09:35:00,59.8,59.97,59.77,59.96,100700.0,29.4581,29.5418,29.4433,29.5369,100700.0
2010-11-04 09:40:00,59.96,59.99,59.8,59.82,83100.0,29.5369,29.5517,29.4581,29.4679,83100.0
2010-11-04 09:45:00,59.82,59.96,59.8,59.93,77200.0,29.4679,29.5369,29.4581,29.5221,77200.0
2010-11-04 09:50:00,59.92,59.98,59.9,59.95,57200.0,29.5172,29.5468,29.5073,29.532,57200.0
2010-11-04 09:55:00,59.96,59.96,59.88,59.89,61700.0,29.5369,29.5369,29.4975,29.5024,61700.0
2010-11-04 10:00:00,59.89,59.94,59.85,59.91,71800.0,29.5024,29.5271,29.4827,29.5123,71800.0
2010-11-04 10:05:00,59.91,59.93,59.85,59.87,69400.0,29.5123,29.5221,29.4827,29.4926,69400.0
2010-11-04 10:10:00,59.88,59.96,59.88,59.94,58800.0,29.4975,29.5369,29.4975,29.5271,58800.0
2010-11-04 10:15:00,59.94,59.97,59.89,59.97,91500.0,29.5271,29.5418,29.5024,29.5418,91500.0
2010-11-04 10:20:00,59.96,60.0,59.95,60.0,73500.0,29.5369,29.5566,29.532,29.5566,73500.0
2010-11-04 10:25:00,60.0,60.19,59.98,60.17,208800.0,29.5566,29.6502,29.5468,29.6404,208800.0
2010-11-04 10:30:00,60.17,60.25,60.1,60.18,102700.0,29.6404,29.6798,29.6059,29.6453,102700.0
2010-11-04 10:35:00,60.18,60.28,60.14,60.27,69100.0,29.6453,29.6945,29.6256,29.6896,69100.0
2010-11-04 10:40:00,60.27,60.28,60.2,60.27,47800.0,29.6896,29.6945,29.6551,29.6896,47800.0
2010-11-04 10:45:00,60.27,60.35,60.26,60.33,58800.0,29.6896,29.729,29.6847,29.7192,58800.0
2010-11-04 10:50:00,60.34,60.4,60.29,60.39,56100.0,29.7241,29.7537,29.6995,29.7487,56100.0
2010-11-04 10:55:00,60.4,60.57,60.38,60.55,95000.0,29.7537,29.8374,29.7438,29.8275,95000.0
2010-11-04 11:00:00,60.55,60.56,60.29,60.4,285100.0,29.8275,29.8325,29.6995,29.7537,285100.0
2010-11-04 11:05:00,60.4,60.44,60.32,60.44,39400.0,29.7537,29.7734,29.7142,29.7734,39400.0
2010-11-04 11:10:00,60.44,60.44,60.33,60.34,63500.0,29.7734,29.7734,29.7192,29.7241,63500.0
2010-11-04 11:15:00,60.34,60.41,60.28,60.4,63000.0,29.7241,29.7586,29.6945,29.7537,63000.0
2010-11-04 11:20:00,60.39,60.45,60.38,60.42,69500.0,29.7487,29.7783,29.7438,29.7635,69500.0
2010-11-04 11:25:00,60.43,60.53,60.43,60.52,51900.0,29.7684,29.8177,29.7684,29.8128,51900.0
2010-11-04 11:30:00,60.52,60.53,60.47,60.53,47400.0,29.8128,29.8177,29.7881,29.8177,47400.0
2010-11-04 11:35:00,60.53,60.54,60.48,60.54,46600.0,29.8177,29.8226,29.7931,29.8226,46600.0
2010-11-04 11:40:00,60.54,60.58,60.51,60.57,94600.0,29.8226,29.8423,29.8078,29.8374,94600.0
2010-11-04 11:45:00,60.57,60.6,60.44,60.5,130800.0,29.8374,29.8522,29.7734,29.8029,130800.0
2010-11-04 11:50:00,60.49,60.6,60.49,60.59,73700.0,29.798,29.8522,29.798,29.8473,73700.0
2010-11-04 11:55:00,60.59,60.61,60.5,60.54,79100.0,29.8473,29.8571,29.8029,29.8226,79100.0
2010-11-04 12:00:00,60.53,60.58,60.45,60.46,90400.0,29.8177,29.8423,29.7783,29.7832,90400.0
2010-11-04 12:05:00,60.47,60.53,60.44,60.47,100600.0,29.7881,29.8177,29.7734,29.7881,100600.0
2010-11-04 12:10:00,60.47,60.56,60.46,60.51,70100.0,29.7881,29.8325,29.7832,29.8078,70100.0
2010-11-04 12:15:00,60.51,60.58,60.5,60.55,86500.0,29.8078,29.8423,29.8029,29.8275,86500.0
2010-11-04 12:20:00,60.54,60.65,60.54,60.64,60200.0,29.8226,29.8768,29.8226,29.8719,60200.0
2010-11-04 12:25:00,60.65,60.7,60.6,60.61,65900.0,29.8768,29.9014,29.8522,29.8571,65900.0
2010-11-04 12:30:00,60.61,60.79,60.61,60.71,110000.0,29.8571,29.9458,29.8571,29.9064,110000.0
2010-11-04 12:35:00,60.71,60.81,60.67,60.78,78500.0,29.9064,29.9556,29.8867,29.9408,78500.0
2010-11-04 12:40:00,60.79,60.81,60.68,60.71,66200.0,29.9458,29.9556,29.8916,29.9064,66200.0
2010-11-04 12:45:00,60.71,60.73,60.6,60.61,59800.0,29.9064,29.9162,29.8522,29.8571,59800.0
2010-11-04 12:50:00,60.6,60.66,60.57,60.58,50000.0,29.8522,29.8817,29.8374,29.8423,50000.0
2010-11-04 12:55:00,60.58,60.66,60.58,60.66,35700.0,29.8423,29.8817,29.8423,29.8817,35700.0
2010-11-04 13:00:00,60.67,60.69,60.62,60.68,30000.0,29.8867,29.8965,29.862,29.8916,30000.0
2010-11-04 13:05:00,60.69,60.69,60.61,60.64,47600.0,29.8965,29.8965,29.8571,29.8719,47600.0
2010-11-04 13:10:00,60.63,60.65,60.6,60.62,39500.0,29.867,29.8768,29.8522,29.862,39500.0
2010-11-04 13:15:00,60.62,60.63,60.56,60.57,44200.0,29.862,29.867,29.8325,29.8374,44200.0
2010-11-04 13:20:00,60.56,60.63,60.56,60.59,36100.0,29.8325,29.867,29.8325,29.8473,36100.0
2010-11-04 13:25:00,60.59,60.61,60.55,60.59,60900.0,29.8473,29.8571,29.8275,29.8473,60900.0
2010-11-04 13:30:00,60.6,60.62,60.55,60.57,73500.0,29.8522,29.862,29.8275,29.8374,73500.0
2010-11-04 13:35:00,60.58,60.6,60.5,60.58,53500.0,29.8423,29.8522,29.8029,29.8423,53500.0
2010-11-04 13:40:00,60.59,60.6,60.56,60.58,37900.0,29.8473,29.8522,29.8325,29.8423,37900.0
2010-11-04 13:45:00,60.57,60.63,60.52,60.63,38700.0,29.8374,29.867,29.8128,29.867,38700.0
2010-11-04 13:50:00,60.63,60.67,60.6,60.64,68600.0,29.867,29.8867,29.8522,29.8719,68600.0
2010-11-04 13:55:00,60.63,60.68,60.6,60.6,47100.0,29.867,29.8916,29.8522,29.8522,47100.0
2010-11-04 14:00:00,60.6,60.66,60.59,60.62,61100.0,29.8522,29.8817,29.8473,29.862,61100.0
2010-11-04 14:05:00,60.61,60.63,60.57,60.62,55100.0,29.8571,29.867,29.8374,29.862,55100.0
2010-11-04 14:10:00,60.62,60.69,60.62,60.65,59200.0,29.862,29.8965,29.862,29.8768,59200.0
2010-11-04 14:15:00,60.66,60.7,60.65,60.68,63500.0,29.8817,29.9014,29.8768,29.8916,63500.0
2010-11-04 14:20:00,60.69,60.74,60.66,60.69,106800.0,29.8965,29.9211,29.8817,29.8965,106800.0
2010-11-04 14:25:00,60.69,60.69,60.63,60.63,70300.0,29.8965,29.8965,29.867,29.867,70300.0
2010-11-04 14:30:00,60.64,60.64,60.54,60.6,150900.0,29.8719,29.8719,29.8226,29.8522,150900.0
2010-11-04 14:35:00,60.59,60.68,60.59,60.68,146800.0,29.8473,29.8916,29.8473,29.8916,146800.0
2010-11-04 14:40:00,60.67,60.68,60.61,60.66,88100.0,29.8867,29.8916,29.8571,29.8817,88100.0
2010-11-04 14:45:00,60.66,60.67,60.58,60.6,64900.0,29.8817,29.8867,29.8423,29.8522,64900.0
2010-11-04 14:50:00,60.6,60.6,60.53,60.56,48200.0,29.8522,29.8522,29.8177,29.8325,48200.0
2010-11-04 14:55:00,60.55,60.62,60.55,60.59,70600.0,29.8275,29.862,29.8275,29.8473,70600.0
2010-11-04 15:00:00,60.59,60.63,60.51,60.55,92400.0,29.8473,29.867,29.8078,29.8275,92400.0
2010-11-04 15:05:00,60.55,60.58,60.53,60.53,104200.0,29.8275,29.8423,29.8177,29.8177,104200.0
2010-11-04 15:10:00,60.54,60.6,60.52,60.58,82000.0,29.8226,29.8522,29.8128,29.8423,82000.0
2010-11-04 15:15:00,60.58,60.64,60.51,60.55,107200.0,29.8423,29.8719,29.8078,29.8275,107200.0
2010-11-04 15:20:00,60.56,60.59,60.52,60.57,77800.0,29.8325,29.8473,29.8128,29.8374,77800.0
2010-11-04 15:25:00,60.56,60.71,60.53,60.71,135600.0,29.8325,29.9064,29.8177,29.9064,135600.0
2010-11-04 15:30:00,60.71,60.73,60.64,60.73,163000.0,29.9064,29.9162,29.8719,29.9162,163000.0
2010-11-04 15:35:00,60.73,60.77,60.71,60.73,131800.0,29.9162,29.9359,29.9064,29.9162,131800.0
2010-11-04 15:40:00,60.73,60.74,60.69,60.71,153800.0,29.9162,29.9211,29.8965,29.9064,153800.0
2010-11-04 15:45:00,60.71,60.73,60.69,60.72,201600.0,29.9064,29.9162,29.8965,29.9113,201600.0
2010-11-04 15:50:00,60.72,60.77,60.7,60.76,184500.0,29.9113,29.9359,29.9014,29.931,184500.0
2010-11-04 15:55:00,60.77,60.83,60.73,60.8,428900.0,29.9359,29.9655,29.9162,29.9507,428900.0
2010-11-05 09:30:00,60.87,60.87,60.61,60.72,164200.0,29.9852,29.9852,29.8571,29.9113,164200.0
2010-11-05 09:35:00,60.72,60.76,60.54,60.59,71000.0,29.9113,29.931,29.8226,29.8473,71000.0
2010-11-05 09:40:00,60.59,60.6,60.43,60.46,110400.0,29.8473,29.8522,29.7684,29.7832,110400.0
2010-11-05 09:45:00,60.47,60.48,60.34,60.4,102200.0,29.7881,29.7931,29.7241,29.7537,102200.0
2010-11-05 09:50:00,60.4,60.49,60.3,60.38,83200.0,29.7537,29.798,29.7044,29.7438,83200.0
2010-11-05 09:55:00,60.38,60.39,60.3,60.35,117800.0,29.7438,29.7487,29.7044,29.729,117800.0
2010-11-05 10:00:00,60.35,60.36,60.3,60.31,76500.0,29.729,29.734,29.7044,29.7093,76500.0
2010-11-05 10:05:00,60.31,60.39,60.31,60.33,80700.0,29.7093,29.7487,29.7093,29.7192,80700.0
2010-11-05 10:10:00,60.33,60.38,60.31,60.33,63900.0,29.7192,29.7438,29.7093,29.7192,63900.0
2010-11-05 10:15:00,60.33,60.43,60.31,60.31,126200.0,29.7192,29.7684,29.7093,29.7093,126200.0
2010-11-05 10:20:00,60.31,60.32,60.21,60.29,216600.0,29.7093,29.7142,29.6601,29.6995,216600.0
2010-11-05 10:25:00,60.29,60.44,60.29,60.41,83700.0,29.6995,29.7734,29.6995,29.7586,83700.0
2010-11-05 10:30:00,60.41,60.41,60.28,60.31,83900.0,29.7586,29.7586,29.6945,29.7093,83900.0
2010-11-05 10:35:00,60.32,60.44,60.32,60.41,103700.0,29.7142,29.7734,29.7142,29.7586,103700.0
2010-11-05 10:40:00,60.41,60.46,60.4,60.44,66300.0,29.7586,29.7832,29.7537,29.7734,66300.0
2010-11-05 10:45:00,60.44,60.45,60.37,60.38,62100.0,29.7734,29.7783,29.7389,29.7438,62100.0
2010-11-05 10:50:00,60.38,60.41,60.33,60.4,62300.0,29.7438,29.7586,29.7192,29.7537,62300.0
2010-11-05 10:55:00,60.41,60.43,60.35,60.36,57100.0,29.7586,29.7684,29.729,29.734,57100.0
2010-11-05 11:00:00,60.36,60.37,60.26,60.27,131700.0,29.734,29.7389,29.6847,29.6896,131700.0
2010-11-05 11:05:00,60.27,60.35,60.27,60.3,82100.0,29.6896,29.729,29.6896,29.7044,82100.0
2010-11-05 11:10:00,60.29,60.3,60.21,60.24,68900.0,29.6995,29.7044,29.6601,29.6748,68900.0
2010-11-05 11:15:00,60.23,60.28,60.22,60.23,74100.0,29.6699,29.6945,29.665,29.6699,74100.0
2010-11-05 11:20:00,60.23,60.25,60.21,60.22,58300.0,29.6699,29.6798,29.6601,29.665,58300.0
2010-11-05 11:25:00,60.23,60.28,60.22,60.28,37600.0,29.6699,29.6945,29.665,29.6945,37600.0
2010-11-05 11:30:00,60.29,60.44,60.26,60.4,68600.0,29.6995,29.7734,29.6847,29.7537,68600.0
2010-11-05 11:35:00,60.4,60.43,60.33,60.33,79200.0,29.7537,29.7684,29.7192,29.7192,79200.0
2010-11-05 11:40:00,60.33,60.34,60.25,60.28,88700.0,29.7192,29.7241,29.6798,29.6945,88700.0
2010-11-05 11:45:00,60.28,60.29,60.21,60.22,56600.0,29.6945,29.6995,29.6601,29.665,56600.0
2010-11-05 11:50:00,60.22,60.27,60.2,60.21,89400.0,29.665,29.6896,29.6551,29.6601,89400.0
2010-11-05 11:55:00,60.2,60.21,60.2,60.2,45700.0,29.6551,29.6601,29.6551,29.6551,45700.0
2010-11-05 12:00:00,60.21,60.22,60.2,60.2,138100.0,29.6601,29.665,29.6551,29.6551,138100.0
2010-11-05 12:05:00,60.2,60.21,60.2,60.21,90900.0,29.6551,29.6601,29.6551,29.6601,90900.0
2010-11-05 12:10:00,60.21,60.21,60.2,60.2,93800.0,29.6601,29.6601,29.6551,29.6551,93800.0
2010-11-05 12:15:00,60.2,60.21,60.2,60.2,59300.0,29.6551,29.6601,29.6551,29.6551,59300.0
2010-11-05 12:20:00,60.2,60.21,60.2,60.21,78300.0,29.6551,29.6601,29.6551,29.6601,78300.0
2010-11-05 12:25:00,60.2,60.22,60.19,60.2,103600.0,29.6551,29.665,29.6502,29.6551,103600.0
2010-11-05 12:30:00,60.2,60.29,60.18,60.29,157400.0,29.6551,29.6995,29.6453,29.6995,157400.0
2010-11-05 12:35:00,60.28,60.29,60.24,60.27,75800.0,29.6945,29.6995,29.6748,29.6896,75800.0
2010-11-05 12:40:00,60.28,60.29,60.25,60.25,35400.0,29.6945,29.6995,29.6798,29.6798,35400.0
2010-11-05 12:45:00,60.25,60.27,60.24,60.26,41200.0,29.6798,29.6896,29.6748,29.6847,41200.0
2010-11-05 12:50:00,60.25,60.27,60.2,60.21,78700.0,29.6798,29.6896,29.6551,29.6601,78700.0
2010-11-05 12:55:00,60.22,60.22,60.2,60.2,83400.0,29.665,29.665,29.6551,29.6551,83400.0
2010-11-05 13:00:00,60.2,60.22,60.2,60.2,60700.0,29.6551,29.665,29.6551,29.6551,60700.0
2010-11-05 13:05:00,60.2,60.27,60.2,60.25,61900.0,29.6551,29.6896,29.6551,29.6798,61900.0
2010-11-05 13:10:00,60.26,60.28,60.23,60.28,56900.0,29.6847,29.6945,29.6699,29.6945,56900.0
2010-11-05 13:15:00,60.28,60.28,60.26,60.27,25100.0,29.6945,29.6945,29.6847,29.6896,25100.0
2010-11-05 13:20:00,60.26,60.29,60.24,60.28,45300.0,29.6847,29.6995,29.6748,29.6945,45300.0
2010-11-05 13:25:00,60.29,60.29,60.28,60.28,24700.0,29.6995,29.6995,29.6945,29.6945,24700.0
2010-11-05 13:30:00,60.28,60.29,60.26,60.27,66900.0,29.6945,29.6995,29.6847,29.6896,66900.0
2010-11-05 13:35:00,60.28,60.28,60.26,60.27,20800.0,29.6945,29.6945,29.6847,29.6896,20800.0
2010-11-05 13:40:00,60.28,60.28,60.25,60.25,26100.0,29.6945,29.6945,29.6798,29.6798,26100.0
2010-11-05 13:45:00,60.25,60.3,60.25,60.29,59700.0,29.6798,29.7044,29.6798,29.6995,59700.0
2010-11-05 13:50:00,60.29,60.3,60.28,60.29,45700.0,29.6995,29.7044,29.6945,29.6995,45700.0
2010-11-05 13:55:00,60.28,60.3,60.28,60.29,22600.0,29.6945,29.7044,29.6945,29.6995,22600.0
2010-11-05 14:00:00,60.29,60.3,60.23,60.23,44000.0,29.6995,29.7044,29.6699,29.6699,44000.0
2010-11-05 14:05:00,60.24,60.28,60.23,60.26,41500.0,29.6748,29.6945,29.6699,29.6847,41500.0
2010-11-05 14:10:00,60.26,60.27,60.23,60.27,43800.0,29.6847,29.6896,29.6699,29.6896,43800.0
2010-11-05 14:15:00,60.27,60.27,60.21,60.23,82500.0,29.6896,29.6896,29.6601,29.6699,82500.0
2010-11-05 14:20:00,60.22,60.23,60.21,60.22,113800.0,29.665,29.6699,29.6601,29.665,113800.0
2010-11-05 14:25:00,60.23,60.23,60.2,60.22,154000.0,29.6699,29.6699,29.6551,29.665,154000.0
2010-11-05 14:30:00,60.23,60.29,60.22,60.26,77900.0,29.6699,29.6995,29.665,29.6847,77900.0
2010-11-05 14:35:00,60.26,60.3,60.25,60.29,45300.0,29.6847,29.7044,29.6798,29.6995,45300.0
2010-11-05 14:40:00,60.28,60.33,60.27,60.3,75100.0,29.6945,29.7192,29.6896,29.7044,75100.0
2010-11-05 14:45:00,60.29,60.3,60.25,60.28,59000.0,29.6995,29.7044,29.6798,29.6945,59000.0
2010-11-05 14:50:00,60.28,60.29,60.22,60.22,69300.0,29.6945,29.6995,29.665,29.665,69300.0
2010-11-05 14:55:00,60.22,60.24,60.21,60.22,75100.0,29.665,29.6748,29.6601,29.665,75100.0
2010-11-05 15:00:00,60.22,60.24,60.21,60.22,73300.0,29.665,29.6748,29.6601,29.665,73300.0
2010-11-05 15:05:00,60.22,60.25,60.21,60.23,72500.0,29.665,29.6798,29.6601,29.6699,72500.0
2010-11-05 15:10:00,60.23,60.25,60.21,60.22,56700.0,29.6699,29.6798,29.6601,29.665,56700.0
2010-11-05 15:15:00,60.21,60.23,60.2,60.22,69000.0,29.6601,29.6699,29.6551,29.665,69000.0
2010-11-05 15:20:00,60.22,60.26,60.22,60.26,69800.0,29.665,29.6847,29.665,29.6847,69800.0
2010-11-05 15:25:00,60.26,60.31,60.25,60.3,96900.0,29.6847,29.7093,29.6798,29.7044,96900.0
2010-11-05 15:30:00,60.3,60.34,60.27,60.32,146100.0,29.7044,29.7241,29.6896,29.7142,146100.0
2010-11-05 15:35:00,60.32,60.32,60.22,60.23,82400.0,29.7142,29.7142,29.665,29.6699,82400.0
2010-11-05 15:40:00,60.23,60.25,60.21,60.25,93800.0,29.6699,29.6798,29.6601,29.6798,93800.0
2010-11-05 15:45:00,60.25,60.45,60.24,60.44,214000.0,29.6798,29.7783,29.6748,29.7734,214000.0
2010-11-05 15:50:00,60.44,60.55,60.43,60.55,165300.0,29.7734,29.8275,29.7684,29.8275,165300.0
2010-11-05 15:55:00,60.54,60.56,60.37,60.42,565900.0,29.8226,29.8325,29.7389,29.7635,565900.0
2010-11-08 09:30:00,60.03,60.35,60.0,60.33,169800.0,29.5714,29.729,29.5566,29.7192,169800.0
2010-11-08 09:35:00,60.34,60.38,60.1,60.13,130100.0,29.7241,29.7438,29.6059,29.6207,130100.0
2010-11-08 09:40:00,60.13,60.23,60.07,60.12,120500.0,29.6207,29.6699,29.5911,29.6157,120500.0
2010-11-08 09:45:00,60.1,60.19,60.07,60.13,72400.0,29.6059,29.6502,29.5911,29.6207,72400.0
2010-11-08 09:50:00,60.13,60.17,60.06,60.07,94800.0,29.6207,29.6404,29.5862,29.5911,94800.0
2010-11-08 09:55:00,60.07,60.09,60.0,60.03,76300.0,29.5911,29.6009,29.5566,29.5714,76300.0
2010-11-08 10:00:00,60.03,60.06,60.0,60.04,97400.0,29.5714,29.5862,29.5566,29.5763,97400.0
2010-11-08 10:05:00,60.04,60.07,60.0,60.0,78100.0,29.5763,29.5911,29.5566,29.5566,78100.0
2010-11-08 10:10:00,60.0,60.02,60.0,60.01,83700.0,29.5566,29.5665,29.5566,29.5615,83700.0
2010-11-08 10:15:00,60.02,60.05,60.01,60.02,57900.0,29.5665,29.5812,29.5615,29.5665,57900.0
2010-11-08 10:20:00,60.02,60.05,60.0,60.01,102600.0,29.5665,29.5812,29.5566,29.5615,102600.0
2010-11-08 10:25:00,60.01,60.04,59.91,59.95,158200.0,29.5615,29.5763,29.5123,29.532,158200.0
2010-11-08 10:30:00,59.94,59.96,59.85,59.86,95200.0,29.5271,29.5369,29.4827,29.4876,95200.0
2010-11-08 10:35:00,59.85,59.92,59.85,59.92,97300.0,29.4827,29.5172,29.4827,29.5172,97300.0
2010-11-08 10:40:00,59.92,59.94,59.88,59.93,66800.0,29.5172,29.5271,29.4975,29.5221,66800.0
2010-11-08 10:45:00,59.94,60.02,59.94,59.97,145500.0,29.5271,29.5665,29.5271,29.5418,145500.0
2010-11-08 10:50:00,59.97,60.01,59.95,59.97,61000.0,29.5418,29.5615,29.532,29.5418,61000.0
2010-11-08 10:55:00,59.96,59.97,59.9,59.93,41100.0,29.5369,29.5418,29.5073,29.5221,41100.0
2010-11-08 11:00:00,59.92,59.96,59.9,59.93,80100.0,29.5172,29.5369,29.5073,29.5221,80100.0
2010-11-08 11:05:00,59.93,59.95,59.9,59.91,34000.0,29.5221,29.532,29.5073,29.5123,34000.0
2010-11-08 11:10:00,59.91,59.94,59.87,59.94,51100.0,29.5123,29.5271,29.4926,29.5271,51100.0
2010-11-08 11:15:00,59.94,59.98,59.94,59.95,36000.0,29.5271,29.5468,29.5271,29.532,36000.0
2010-11-08 11:20:00,59.96,59.98,59.94,59.97,34200.0,29.5369,29.5468,29.5271,29.5418,34200.0
2010-11-08 11:25:00,59.96,60.0,59.95,59.95,28900.0,29.5369,29.5566,29.532,29.532,28900.0
2010-11-08 11:30:00,59.95,60.04,59.95,60.01,47700.0,29.532,29.5763,29.532,29.5615,47700.0
2010-11-08 11:35:00,60.0,60.05,60.0,60.04,26800.0,29.5566,29.5812,29.5566,29.5763,26800.0
2010-11-08 11:40:00,60.04,60.05,59.95,59.97,49500.0,29.5763,29.5812,29.532,29.5418,49500.0
2010-11-08 11:45:00,59.98,60.03,59.97,60.02,27400.0,29.5468,29.5714,29.5418,29.5665,27400.0
2010-11-08 11:50:00,60.02,60.04,60.02,60.04,18200.0,29.5665,29.5763,29.5665,29.5763,18200.0
2010-11-08 11:55:00,60.04,60.12,60.04,60.08,35000.0,29.5763,29.6157,29.5763,29.596,35000.0
2010-11-08 12:00:00,60.08,60.11,60.08,60.11,18500.0,29.596,29.6108,29.596,29.6108,18500.0
2010-11-08 12:05:00,60.11,60.14,60.05,60.05,69200.0,29.6108,29.6256,29.5812,29.5812,69200.0
2010-11-08 12:10:00,60.05,60.07,60.01,60.03,39300.0,29.5812,29.5911,29.5615,29.5714,39300.0
2010-11-08 12:15:00,60.03,60.1,60.03,60.09,25200.0,29.5714,29.6059,29.5714,29.6009,25200.0
2010-11-08 12:20:00,60.09,60.14,60.06,60.13,54700.0,29.6009,29.6256,29.5862,29.6207,54700.0
2010-11-08 12:25:00,60.13,60.14,60.1,60.12,30800.0,29.6207,29.6256,29.6059,29.6157,30800.0
2010-11-08 12:30:00,60.11,60.12,60.06,60.07,26800.0,29.6108,29.6157,29.5862,29.5911,26800.0
2010-11-08 12:35:00,60.07,60.13,60.06,60.12,21600.0,29.5911,29.6207,29.5862,29.6157,21600.0
2010-11-08 12:40:00,60.13,60.16,60.12,60.14,30300.0,29.6207,29.6354,29.6157,29.6256,30300.0
2010-11-08 12:45:00,60.13,60.16,60.12,60.16,29100.0,29.6207,29.6354,29.6157,29.6354,29100.0
2010-11-08 12:50:00,60.16,60.16,60.12,60.15,25100.0,29.6354,29.6354,29.6157,29.6305,25100.0
2010-11-08 12:55:00,60.16,60.17,60.12,60.12,33800.0,29.6354,29.6404,29.6157,29.6157,33800.0
2010-11-08 13:00:00,60.12,60.12,60.07,60.07,17500.0,29.6157,29.6157,29.5911,29.5911,17500.0
2010-11-08 13:05:00,60.07,60.07,60.04,60.05,26700.0,29.5911,29.5911,29.5763,29.5812,26700.0
2010-11-08 13:10:00,60.05,60.17,60.04,60.15,47000.0,29.5812,29.6404,29.5763,29.6305,47000.0
2010-11-08 13:15:00,60.15,60.17,60.14,60.14,25700.0,29.6305,29.6404,29.6256,29.6256,25700.0
2010-11-08 13:20:00,60.15,60.23,60.15,60.23,41600.0,29.6305,29.6699,29.6305,29.6699,41600.0
2010-11-08 13:25:00,60.22,60.26,60.2,60.23,42600.0,29.665,29.6847,29.6551,29.6699,42600.0
2010-11-08 13:30:00,60.24,60.26,60.21,60.24,66500.0,29.6748,29.6847,29.6601,29.6748,66500.0
2010-11-08 13:35:00,60.24,60.29,60.21,60.24,29900.0,29.6748,29.6995,29.6601,29.6748,29900.0
2010-11-08 13:40:00,60.23,60.25,60.2,60.25,36300.0,29.6699,29.6798,29.6551,29.6798,36300.0
2010-11-08 13:45:00,60.25,60.33,60.24,60.33,59300.0,29.6798,29.7192,29.6748,29.7192,59300.0
2010-11-08 13:50:00,60.33,60.38,60.32,60.37,36000.0,29.7192,29.7438,29.7142,29.7389,36000.0
2010-11-08 13:55:00,60.37,60.39,60.36,60.36,44500.0,29.7389,29.7487,29.734,29.734,44500.0
2010-11-08 14:00:00,60.36,60.37,60.28,60.29,40700.0,29.734,29.7389,29.6945,29.6995,40700.0
2010-11-08 14:05:00,60.3,60.33,60.29,60.32,19100.0,29.7044,29.7192,29.6995,29.7142,19100.0
2010-11-08 14:10:00,60.32,60.33,60.23,60.25,29100.0,29.7142,29.7192,29.6699,29.6798,29100.0
2010-11-08 14:15:00,60.24,60.27,60.22,60.27,43200.0,29.6748,29.6896,29.665,29.6896,43200.0
2010-11-08 14:20:00,60.27,60.35,60.26,60.35,32000.0,29.6896,29.729,29.6847,29.729,32000.0
2010-11-08 14:25:00,60.35,60.35,60.25,60.25,35200.0,29.729,29.729,29.6798,29.6798,35200.0
2010-11-08 14:30:00,60.25,60.26,60.18,60.18,60900.0,29.6798,29.6847,29.6453,29.6453,60900.0
2010-11-08 14:35:00,60.18,60.21,60.14,60.16,56100.0,29.6453,29.6601,29.6256,29.6354,56100.0
2010-11-08 14:40:00,60.15,60.25,60.15,60.25,55600.0,29.6305,29.6798,29.6305,29.6798,55600.0
2010-11-08 14:45:00,60.26,60.28,60.21,60.21,36100.0,29.6847,29.6945,29.6601,29.6601,36100.0
2010-11-08 14:50:00,60.2,60.23,60.18,60.23,27100.0,29.6551,29.6699,29.6453,29.6699,27100.0
2010-11-08 14:55:00,60.23,60.23,60.16,60.18,40400.0,29.6699,29.6699,29.6354,29.6453,40400.0
2010-11-08 15:00:00,60.17,60.21,60.15,60.18,73500.0,29.6404,29.6601,29.6305,29.6453,73500.0
2010-11-08 15:05:00,60.18,60.19,60.11,60.12,60700.0,29.6453,29.6502,29.6108,29.6157,60700.0
2010-11-08 15:10:00,60.11,60.19,60.09,60.15,64100.0,29.6108,29.6502,29.6009,29.6305,64100.0
2010-11-08 15:15:00,60.14,60.23,60.14,60.18,59900.0,29.6256,29.6699,29.6256,29.6453,59900.0
2010-11-08 15:20:00,60.18,60.24,60.17,60.21,60700.0,29.6453,29.6748,29.6404,29.6601,60700.0
2010-11-08 15:25:00,60.22,60.24,60.21,60.23,57500.0,29.665,29.6748,29.6601,29.6699,57500.0
2010-11-08 15:30:00,60.23,60.26,60.18,60.19,112200.0,29.6699,29.6847,29.6453,29.6502,112200.0
2010-11-08 15:35:00,60.19,60.22,60.11,60.14,118800.0,29.6502,29.665,29.6108,29.6256,118800.0
2010-11-08 15:40:00,60.15,60.2,60.12,60.19,90000.0,29.6305,29.6551,29.6157,29.6502,90000.0
2010-11-08 15:45:00,60.2,60.2,60.08,60.12,179700.0,29.6551,29.6551,29.596,29.6157,179700.0
2010-11-08 15:50:00,60.13,60.13,60.03,60.07,168800.0,29.6207,29.6207,29.5714,29.5911,168800.0
2010-11-08 15:55:00,60.08,60.23,60.07,60.21,509800.0,29.596,29.6699,29.5911,29.6601,509800.0
2010-11-09 09:30:00,59.97,60.2,59.78,59.86,238000.0,29.5418,29.6551,29.4482,29.4876,238000.0
2010-11-09 09:35:00,59.86,59.92,59.8,59.83,71500.0,29.4876,29.5172,29.4581,29.4729,71500.0
2010-11-09 09:40:00,59.83,59.84,59.66,59.69,91500.0,29.4729,29.4778,29.3891,29.4039,91500.0
2010-11-09 09:45:00,59.7,59.97,59.69,59.84,86900.0,29.4088,29.5418,29.4039,29.4778,86900.0
2010-11-09 09:50:00,59.82,59.94,59.76,59.8,83100.0,29.4679,29.5271,29.4384,29.4581,83100.0
2010-11-09 09:55:00,59.79,59.85,59.73,59.84,58400.0,29.4532,29.4827,29.4236,29.4778,58400.0
2010-11-09 10:00:00,59.84,59.97,59.84,59.86,65500.0,29.4778,29.5418,29.4778,29.4876,65500.0
2010-11-09 10:05:00,59.85,59.86,59.75,59.77,67300.0,29.4827,29.4876,29.4335,29.4433,67300.0
2010-11-09 10:10:00,59.77,59.79,59.77,59.79,18100.0,29.4433,29.4532,29.4433,29.4532,18100.0
2010-11-09 10:15:00,59.79,59.82,59.74,59.75,66900.0,29.4532,29.4679,29.4285,29.4335,66900.0
2010-11-09 10:20:00,59.76,59.79,59.67,59.67,66400.0,29.4384,29.4532,29.394,29.394,66400.0
2010-11-09 10:25:00,59.68,59.68,59.62,59.67,62200.0,29.399,29.399,29.3694,29.394,62200.0
2010-11-09 10:30:00,59.66,59.76,59.66,59.69,48100.0,29.3891,29.4384,29.3891,29.4039,48100.0
2010-11-09 10:35:00,59.7,59.71,59.64,59.65,43400.0,29.4088,29.4138,29.3793,29.3842,43400.0
2010-11-09 10:40:00,59.65,59.69,59.63,59.64,45000.0,29.3842,29.4039,29.3743,29.3793,45000.0
2010-11-09 10:45:00,59.64,59.66,59.58,59.61,104500.0,29.3793,29.3891,29.3497,29.3645,104500.0
2010-11-09 10:50:00,59.61,59.63,59.58,59.61,55000.0,29.3645,29.3743,29.3497,29.3645,55000.0
2010-11-09 10:55:00,59.62,59.65,59.59,59.6,38100.0,29.3694,29.3842,29.3546,29.3596,38100.0
2010-11-09 11:00:00,59.6,59.65,59.59,59.61,72400.0,29.3596,29.3842,29.3546,29.3645,72400.0
2010-11-09 11:05:00,59.61,59.63,59.59,59.6,41900.0,29.3645,29.3743,29.3546,29.3596,41900.0
2010-11-09 11:10:00,59.59,59.71,59.58,59.71,30900.0,29.3546,29.4138,29.3497,29.4138,30900.0
2010-11-09 11:15:00,59.71,59.76,59.71,59.73,40700.0,29.4138,29.4384,29.4138,29.4236,40700.0
2010-11-09 11:20:00,59.73,59.75,59.7,59.75,56300.0,29.4236,29.4335,29.4088,29.4335,56300.0
2010-11-09 11:25:00,59.75,59.77,59.7,59.74,50100.0,29.4335,29.4433,29.4088,29.4285,50100.0
2010-11-09 11:30:00,59.73,59.76,59.68,59.68,37200.0,29.4236,29.4384,29.399,29.399,37200.0
2010-11-09 11:35:00,59.69,59.7,59.65,59.67,31500.0,29.4039,29.4088,29.3842,29.394,31500.0
2010-11-09 11:40:00,59.68,59.69,59.62,59.62,65800.0,29.399,29.4039,29.3694,29.3694,65800.0
2010-11-09 11:45:00,59.62,59.64,59.62,59.63,21400.0,29.3694,29.3793,29.3694,29.3743,21400.0
2010-11-09 11:50:00,59.62,59.64,59.62,59.63,22500.0,29.3694,29.3793,29.3694,29.3743,22500.0
2010-11-09 11:55:00,59.64,59.65,59.62,59.62,76400.0,29.3793,29.3842,29.3694,29.3694,76400.0
2010-11-09 12:00:00,59.62,59.68,59.61,59.64,58900.0,29.3694,29.399,29.3645,29.3793,58900.0
2010-11-09 12:05:00,59.63,59.65,59.63,59.65,11400.0,29.3743,29.3842,29.3743,29.3842,11400.0
2010-11-09 12:10:00,59.64,59.67,59.64,59.66,46000.0,29.3793,29.394,29.3793,29.3891,46000.0
2010-11-09 12:15:00,59.67,59.73,59.66,59.66,41900.0,29.394,29.4236,29.3891,29.3891,41900.0
2010-11-09 12:20:00,59.66,59.69,59.63,59.63,22600.0,29.3891,29.4039,29.3743,29.3743,22600.0
2010-11-09 12:25:00,59.63,59.68,59.62,59.68,42800.0,29.3743,29.399,29.3694,29.399,42800.0
2010-11-09 12:30:00,59.68,59.74,59.66,59.68,65200.0,29.399,29.4285,29.3891,29.399,65200.0
2010-11-09 12:35:00,59.68,59.7,59.65,59.66,23500.0,29.399,29.4088,29.3842,29.3891,23500.0
2010-11-09 12:40:00,59.66,59.66,59.62,59.66,39200.0,29.3891,29.3891,29.3694,29.3891,39200.0
2010-11-09 12:45:00,59.66,59.69,59.64,59.64,36300.0,29.3891,29.4039,29.3793,29.3793,36300.0
2010-11-09 12:50:00,59.64,59.69,59.62,59.68,28500.0,29.3793,29.4039,29.3694,29.399,28500.0
2010-11-09 12:55:00,59.68,59.7,59.65,59.65,26300.0,29.399,29.4088,29.3842,29.3842,26300.0
2010-11-09 13:00:00,59.65,59.69,59.65,59.66,20500.0,29.3842,29.4039,29.3842,29.3891,20500.0
2010-11-09 13:05:00,59.66,59.69,59.65,59.67,16300.0,29.3891,29.4039,29.3842,29.394,16300.0
2010-11-09 13:10:00,59.67,59.67,59.61,59.64,50300.0,29.394,29.394,29.3645,29.3793,50300.0
2010-11-09 13:15:00,59.63,59.64,59.58,59.58,42300.0,29.3743,29.3793,29.3497,29.3497,42300.0
2010-11-09 13:20:00,59.58,59.59,59.55,59.56,42300.0,29.3497,29.3546,29.3349,29.3399,42300.0
2010-11-09 13:25:00,59.57,59.57,59.46,59.51,114300.0,29.3448,29.3448,29.2906,29.3152,114300.0
2010-11-09 13:30:00,59.51,59.54,59.48,59.52,89100.0,29.3152,29.33,29.3005,29.3202,89100.0
2010-11-09 13:35:00,59.52,59.52,59.45,59.47,56100.0,29.3202,29.3202,29.2857,29.2955,56100.0
2010-11-09 13:40:00,59.46,59.52,59.45,59.5,60000.0,29.2906,29.3202,29.2857,29.3103,60000.0
2010-11-09 13:45:00,59.5,59.52,59.46,59.52,45500.0,29.3103,29.3202,29.2906,29.3202,45500.0
2010-11-09 13:50:00,59.51,59.51,59.47,59.49,33800.0,29.3152,29.3152,29.2955,29.3054,33800.0
2010-11-09 13:55:00,59.5,59.55,59.49,59.51,22500.0,29.3103,29.3349,29.3054,29.3152,22500.0
2010-11-09 14:00:00,59.51,59.57,59.5,59.53,43700.0,29.3152,29.3448,29.3103,29.3251,43700.0
2010-11-09 14:05:00,59.53,59.6,59.53,59.6,41200.0,29.3251,29.3596,29.3251,29.3596,41200.0
2010-11-09 14:10:00,59.6,59.6,59.49,59.51,72100.0,29.3596,29.3596,29.3054,29.3152,72100.0
2010-11-09 14:15:00,59.5,59.6,59.49,59.58,75000.0,29.3103,29.3596,29.3054,29.3497,75000.0
2010-11-09 14:20:00,59.58,59.58,59.52,59.57,32800.0,29.3497,29.3497,29.3202,29.3448,32800.0
2010-11-09 14:25:00,59.57,59.6,59.57,59.6,38900.0,29.3448,29.3596,29.3448,29.3596,38900.0
2010-11-09 14:30:00,59.6,59.66,59.57,59.58,54800.0,29.3596,29.3891,29.3448,29.3497,54800.0
2010-11-09 14:35:00,59.58,59.63,59.52,59.52,50100.0,29.3497,29.3743,29.3202,29.3202,50100.0
2010-11-09 14:40:00,59.52,59.59,59.52,59.55,43900.0,29.3202,29.3546,29.3202,29.3349,43900.0
2010-11-09 14:45:00,59.55,59.59,59.54,59.59,36400.0,29.3349,29.3546,29.33,29.3546,36400.0
2010-11-09 14:50:00,59.58,59.6,59.55,59.56,23100.0,29.3497,29.3596,29.3349,29.3399,23100.0
2010-11-09 14:55:00,59.56,59.57,59.49,59.53,33900.0,29.3399,29.3448,29.3054,29.3251,33900.0
2010-11-09 15:00:00,59.54,59.54,59.47,59.53,74700.0,29.33,29.33,29.2955,29.3251,74700.0
2010-11-09 15:05:00,59.53,59.54,59.48,59.48,45900.0,29.3251,29.33,29.3005,29.3005,45900.0
2010-11-09 15:10:00,59.49,59.49,59.42,59.46,106100.0,29.3054,29.3054,29.2709,29.2906,106100.0
2010-11-09 15:15:00,59.47,59.55,59.43,59.53,44100.0,29.2955,29.3349,29.2758,29.3251,44100.0
2010-11-09 15:20:00,59.52,59.53,59.47,59.48,38400.0,29.3202,29.3251,29.2955,29.3005,38400.0
2010-11-09 15:25:00,59.49,59.58,59.46,59.54,76400.0,29.3054,29.3497,29.2906,29.33,76400.0
2010-11-09 15:30:00,59.53,59.59,59.48,59.55,64400.0,29.3251,29.3546,29.3005,29.3349,64400.0
2010-11-09 15:35:00,59.54,59.55,59.45,59.49,61400.0,29.33,29.3349,29.2857,29.3054,61400.0
2010-11-09 15:40:00,59.49,59.53,59.42,59.47,77400.0,29.3054,29.3251,29.2709,29.2955,77400.0
2010-11-09 15:45:00,59.47,59.54,59.41,59.43,215300.0,29.2955,29.33,29.266,29.2758,215300.0
2010-11-09 15:50:00,59.43,59.5,59.41,59.46,173600.0,29.2758,29.3103,29.266,29.2906,173600.0
2010-11-09 15:55:00,59.46,59.56,59.45,59.54,428200.0,29.2906,29.3399,29.2857,29.33,428200.0
2010-11-10 09:30:00,59.48,59.6,59.46,59.53,108700.0,29.3005,29.3596,29.2906,29.3251,108700.0
2010-11-10 09:35:00,59.54,59.78,59.53,59.68,103900.0,29.33,29.4482,29.3251,29.399,103900.0
2010-11-10 09:40:00,59.68,59.7,59.52,59.7,92300.0,29.399,29.4088,29.3202,29.4088,92300.0
2010-11-10 09:45:00,59.69,59.79,59.52,59.52,65700.0,29.4039,29.4532,29.3202,29.3202,65700.0
2010-11-10 09:50:00,59.53,59.65,59.45,59.61,71100.0,29.3251,29.3842,29.2857,29.3645,71100.0
2010-11-10 09:55:00,59.62,59.63,59.34,59.38,107900.0,29.3694,29.3743,29.2315,29.2512,107900.0
2010-11-10 10:00:00,59.37,59.4,59.3,59.33,80200.0,29.2463,29.261,29.2118,29.2266,80200.0
2010-11-10 10:05:00,59.32,59.34,59.16,59.33,101900.0,29.2216,29.2315,29.1428,29.2266,101900.0
2010-11-10 10:10:00,59.33,59.42,59.28,59.39,87200.0,29.2266,29.2709,29.2019,29.2561,87200.0
2010-11-10 10:15:00,59.4,59.41,59.32,59.38,43600.0,29.261,29.266,29.2216,29.2512,43600.0
2010-11-10 10:20:00,59.38,59.55,59.36,59.52,54300.0,29.2512,29.3349,29.2413,29.3202,54300.0
2010-11-10 10:25:00,59.5,59.5,59.3,59.36,53600.0,29.3103,29.3103,29.2118,29.2413,53600.0
2010-11-10 10:30:00,59.37,59.42,59.3,59.35,47100.0,29.2463,29.2709,29.2118,29.2364,47100.0
2010-11-10 10:35:00,59.34,59.42,59.34,59.41,41600.0,29.2315,29.2709,29.2315,29.266,41600.0
2010-11-10 10:40:00,59.42,59.43,59.31,59.35,56600.0,29.2709,29.2758,29.2167,29.2364,56600.0
2010-11-10 10:45:00,59.33,59.39,59.3,59.32,73500.0,29.2266,29.2561,29.2118,29.2216,73500.0
2010-11-10 10:50:00,59.31,59.34,59.24,59.31,58800.0,29.2167,29.2315,29.1822,29.2167,58800.0
2010-11-10 10:55:00,59.32,59.33,59.27,59.33,32200.0,29.2216,29.2266,29.197,29.2266,32200.0
2010-11-10 11:00:00,59.32,59.37,59.23,59.26,56000.0,29.2216,29.2463,29.1773,29.1921,56000.0
2010-11-10 11:05:00,59.25,59.35,59.23,59.31,131200.0,29.1872,29.2364,29.1773,29.2167,131200.0
2010-11-10 11:10:00,59.3,59.35,59.25,59.28,43500.0,29.2118,29.2364,29.1872,29.2019,43500.0
2010-11-10 11:15:00,59.28,59.33,59.21,59.33,76300.0,29.2019,29.2266,29.1674,29.2266,76300.0
2010-11-10 11:20:00,59.32,59.42,59.31,59.33,92700.0,29.2216,29.2709,29.2167,29.2266,92700.0
2010-11-10 11:25:00,59.34,59.44,59.33,59.43,31200.0,29.2315,29.2807,29.2266,29.2758,31200.0
2010-11-10 11:30:00,59.42,59.44,59.37,59.39,36100.0,29.2709,29.2807,29.2463,29.2561,36100.0
2010-11-10 11:35:00,59.39,59.46,59.37,59.43,62100.0,29.2561,29.2906,29.2463,29.2758,62100.0
2010-11-10 11:40:00,59.42,59.42,59.34,59.37,30300.0,29.2709,29.2709,29.2315,29.2463,30300.0
2010-11-10 11:45:00,59.36,59.4,59.36,59.4,32500.0,29.2413,29.261,29.2413,29.261,32500.0
2010-11-10 11:50:00,59.4,59.42,59.37,59.39,49900.0,29.261,29.2709,29.2463,29.2561,49900.0
2010-11-10 11:55:00,59.4,59.44,59.36,59.39,53900.0,29.261,29.2807,29.2413,29.2561,53900.0
2010-11-10 12:00:00,59.39,59.51,59.37,59.4,36700.0,29.2561,29.3152,29.2463,29.261,36700.0
2010-11-10 12:05:00,59.41,59.45,59.38,59.38,22100.0,29.266,29.2857,29.2512,29.2512,22100.0
2010-11-10 12:10:00,59.37,59.42,59.37,59.4,19800.0,29.2463,29.2709,29.2463,29.261,19800.0
2010-11-10 12:15:00,59.41,59.44,59.38,59.42,35700.0,29.266,29.2807,29.2512,29.2709,35700.0
2010-11-10 12:20:00,59.42,59.44,59.37,59.38,35500.0,29.2709,29.2807,29.2463,29.2512,35500.0
2010-11-10 12:25:00,59.38,59.45,59.37,59.4,19300.0,29.2512,29.2857,29.2463,29.261,19300.0
2010-11-10 12:30:00,59.39,59.51,59.39,59.51,32400.0,29.2561,29.3152,29.2561,29.3152,32400.0
2010-11-10 12:35:00,59.5,59.53,59.47,59.5,44300.0,29.3103,29.3251,29.2955,29.3103,44300.0
2010-11-10 12:40:00,59.49,59.5,59.35,59.38,52700.0,29.3054,29.3103,29.2364,29.2512,52700.0
2010-11-10 12:45:00,59.37,59.4,59.35,59.38,33500.0,29.2463,29.261,29.2364,29.2512,33500.0
2010-11-10 12:50:00,59.38,59.4,59.35,59.38,46500.0,29.2512,29.261,29.2364,29.2512,46500.0
2010-11-10 12:55:00,59.38,59.39,59.28,59.28,44300.0,29.2512,29.2561,29.2019,29.2019,44300.0
2010-11-10 13:00:00,59.29,59.32,59.21,59.26,64300.0,29.2069,29.2216,29.1674,29.1921,64300.0
2010-11-10 13:05:00,59.26,59.38,59.25,59.35,56500.0,29.1921,29.2512,29.1872,29.2364,56500.0
2010-11-10 13:10:00,59.35,59.38,59.3,59.34,34500.0,29.2364,29.2512,29.2118,29.2315,34500.0
2010-11-10 13:15:00,59.34,59.47,59.29,59.46,86900.0,29.2315,29.2955,29.2069,29.2906,86900.0
2010-11-10 13:20:00,59.44,59.51,59.38,59.42,78100.0,29.2807,29.3152,29.2512,29.2709,78100.0
2010-11-10 13:25:00,59.42,59.49,59.35,59.35,59400.0,29.2709,29.3054,29.2364,29.2364,59400.0
2010-11-10 13:30:00,59.35,59.46,59.34,59.37,37200.0,29.2364,29.2906,29.2315,29.2463,37200.0
2010-11-10 13:35:00,59.38,59.44,59.37,59.37,29400.0,29.2512,29.2807,29.2463,29.2463,29400.0
2010-11-10 13:40:00,59.37,59.43,59.35,59.38,34300.0,29.2463,29.2758,29.2364,29.2512,34300.0
2010-11-10 13:45:00,59.38,59.43,59.35,59.43,29400.0,29.2512,29.2758,29.2364,29.2758,29400.0
2010-11-10 13:50:00,59.43,59.44,59.37,59.38,29900.0,29.2758,29.2807,29.2463,29.2512,29900.0
2010-11-10 13:55:00,59.38,59.48,59.38,59.45,33700.0,29.2512,29.3005,29.2512,29.2857,33700.0
2010-11-10 14:00:00,59.44,59.54,59.39,59.53,93600.0,29.2807,29.33,29.2561,29.3251,93600.0
2010-11-10 14:05:00,59.54,59.59,59.5,59.57,68900.0,29.33,29.3546,29.3103,29.3448,68900.0
2010-11-10 14:10:00,59.57,59.59,59.51,59.53,40300.0,29.3448,29.3546,29.3152,29.3251,40300.0
2010-11-10 14:15:00,59.54,59.55,59.48,59.5,31800.0,29.33,29.3349,29.3005,29.3103,31800.0
2010-11-10 14:20:00,59.5,59.54,59.4,59.47,52600.0,29.3103,29.33,29.261,29.2955,52600.0
2010-11-10 14:25:00,59.47,59.54,59.46,59.52,32600.0,29.2955,29.33,29.2906,29.3202,32600.0
2010-11-10 14:30:00,59.53,59.57,59.48,59.52,38800.0,29.3251,29.3448,29.3005,29.3202,38800.0
2010-11-10 14:35:00,59.53,59.56,59.46,59.51,43100.0,29.3251,29.3399,29.2906,29.3152,43100.0
2010-11-10 14:40:00,59.52,59.52,59.42,59.45,70100.0,29.3202,29.3202,29.2709,29.2857,70100.0
2010-11-10 14:45:00,59.46,59.52,59.41,59.41,46800.0,29.2906,29.3202,29.266,29.266,46800.0
2010-11-10 14:50:00,59.41,59.45,59.38,59.39,76800.0,29.266,29.2857,29.2512,29.2561,76800.0
2010-11-10 14:55:00,59.4,59.48,59.37,59.42,61000.0,29.261,29.3005,29.2463,29.2709,61000.0
2010-11-10 15:00:00,59.43,59.5,59.38,59.42,108700.0,29.2758,29.3103,29.2512,29.2709,108700.0
2010-11-10 15:05:00,59.42,59.43,59.36,59.4,39700.0,29.2709,29.2758,29.2413,29.261,39700.0
2010-11-10 15:10:00,59.4,59.53,59.4,59.5,69900.0,29.261,29.3251,29.261,29.3103,69900.0
2010-11-10 15:15:00,59.5,59.54,59.44,59.54,83200.0,29.3103,29.33,29.2807,29.33,83200.0
2010-11-10 15:20:00,59.54,59.59,59.52,59.57,89900.0,29.33,29.3546,29.3202,29.3448,89900.0
2010-11-10 15:25:00,59.57,59.62,59.56,59.58,73300.0,29.3448,29.3694,29.3399,29.3497,73300.0
2010-11-10 15:30:00,59.58,59.64,59.54,59.57,52700.0,29.3497,29.3793,29.33,29.3448,52700.0
2010-11-10 15:35:00,59.57,59.58,59.51,59.54,54500.0,29.3448,29.3497,29.3152,29.33,54500.0
2010-11-10 15:40:00,59.53,59.57,59.53,59.54,55100.0,29.3251,29.3448,29.3251,29.33,55100.0
2010-11-10 15:45:00,59.55,59.66,59.55,59.61,133500.0,29.3349,29.3891,29.3349,29.3645,133500.0
2010-11-10 15:50:00,59.61,59.67,59.59,59.59,123300.0,29.3645,29.394,29.3546,29.3546,123300.0
2010-11-10 15:55:00,59.59,59.68,59.59,59.61,205300.0,29.3546,29.399,29.3546,29.3645,205300.0
2010-11-11 09:30:00,59.05,59.33,59.02,59.09,268400.0,29.0886,29.2266,29.0739,29.1083,268400.0
2010-11-11 09:35:00,59.1,59.32,59.02,59.19,112900.0,29.1133,29.2216,29.0739,29.1576,112900.0
2010-11-11 09:40:00,59.19,59.44,59.11,59.23,175500.0,29.1576,29.2807,29.1182,29.1773,175500.0
2010-11-11 09:45:00,59.24,59.52,59.15,59.5,117400.0,29.1822,29.3202,29.1379,29.3103,117400.0
2010-11-11 09:50:00,59.5,59.52,59.39,59.5,58900.0,29.3103,29.3202,29.2561,29.3103,58900.0
2010-11-11 09:55:00,59.5,59.66,59.5,59.58,74200.0,29.3103,29.3891,29.3103,29.3497,74200.0
2010-11-11 10:00:00,59.58,59.63,59.48,59.6,95400.0,29.3497,29.3743,29.3005,29.3596,95400.0
2010-11-11 10:05:00,59.61,59.61,59.51,59.59,77500.0,29.3645,29.3645,29.3152,29.3546,77500.0
2010-11-11 10:10:00,59.6,59.62,59.52,59.54,48500.0,29.3596,29.3694,29.3202,29.33,48500.0
2010-11-11 10:15:00,59.54,59.64,59.54,59.62,55500.0,29.33,29.3793,29.33,29.3694,55500.0
2010-11-11 10:20:00,59.61,59.67,59.6,59.65,48300.0,29.3645,29.394,29.3596,29.3842,48300.0
2010-11-11 10:25:00,59.64,59.72,59.63,59.68,74600.0,29.3793,29.4187,29.3743,29.399,74600.0
2010-11-11 10:30:00,59.69,59.7,59.58,59.58,62900.0,29.4039,29.4088,29.3497,29.3497,62900.0
2010-11-11 10:35:00,59.58,59.7,59.58,59.69,70900.0,29.3497,29.4088,29.3497,29.4039,70900.0
2010-11-11 10:40:00,59.69,59.75,59.68,59.75,126500.0,29.4039,29.4335,29.399,29.4335,126500.0
2010-11-11 10:45:00,59.74,59.79,59.71,59.75,77900.0,29.4285,29.4532,29.4138,29.4335,77900.0
2010-11-11 10:50:00,59.74,59.77,59.69,59.73,62500.0,29.4285,29.4433,29.4039,29.4236,62500.0
2010-11-11 10:55:00,59.73,59.77,59.72,59.75,49700.0,29.4236,29.4433,29.4187,29.4335,49700.0
2010-11-11 11:00:00,59.74,59.76,59.68,59.72,48500.0,29.4285,29.4384,29.399,29.4187,48500.0
2010-11-11 11:05:00,59.72,59.72,59.59,59.6,80300.0,29.4187,29.4187,29.3546,29.3596,80300.0
2010-11-11 11:10:00,59.6,59.67,59.56,59.6,68600.0,29.3596,29.394,29.3399,29.3596,68600.0
2010-11-11 11:15:00,59.6,59.62,59.47,59.5,53100.0,29.3596,29.3694,29.2955,29.3103,53100.0
2010-11-11 11:20:00,59.5,59.53,59.47,59.49,44500.0,29.3103,29.3251,29.2955,29.3054,44500.0
2010-11-11 11:25:00,59.49,59.5,59.41,59.49,60400.0,29.3054,29.3103,29.266,29.3054,60400.0
2010-11-11 11:30:00,59.49,59.6,59.47,59.59,50500.0,29.3054,29.3596,29.2955,29.3546,50500.0
2010-11-11 11:35:00,59.59,59.65,59.56,59.56,65000.0,29.3546,29.3842,29.3399,29.3399,65000.0
2010-11-11 11:40:00,59.57,59.58,59.41,59.47,54600.0,29.3448,29.3497,29.266,29.2955,54600.0
2010-11-11 11:45:00,59.47,59.55,59.46,59.53,37100.0,29.2955,29.3349,29.2906,29.3251,37100.0
2010-11-11 11:50:00,59.52,59.53,59.47,59.47,40900.0,29.3202,29.3251,29.2955,29.2955,40900.0
2010-11-11 11:55:00,59.48,59.48,59.39,59.42,52100.0,29.3005,29.3005,29.2561,29.2709,52100.0
2010-11-11 12:00:00,59.42,59.46,59.37,59.46,54600.0,29.2709,29.2906,29.2463,29.2906,54600.0
2010-11-11 12:05:00,59.46,59.51,59.34,59.34,77500.0,29.2906,29.3152,29.2315,29.2315,77500.0
2010-11-11 12:10:00,59.35,59.37,59.32,59.33,59500.0,29.2364,29.2463,29.2216,29.2266,59500.0
2010-11-11 12:15:00,59.34,59.38,59.31,59.35,57300.0,29.2315,29.2512,29.2167,29.2364,57300.0
2010-11-11 12:20:00,59.34,59.4,59.34,59.37,27000.0,29.2315,29.261,29.2315,29.2463,27000.0
2010-11-11 12:25:00,59.37,59.39,59.3,59.36,46800.0,29.2463,29.2561,29.2118,29.2413,46800.0
2010-11-11 12:30:00,59.36,59.37,59.28,59.29,48500.0,29.2413,29.2463,29.2019,29.2069,48500.0
2010-11-11 12:35:00,59.29,59.33,59.27,59.32,59700.0,29.2069,29.2266,29.197,29.2216,59700.0
2010-11-11 12:40:00,59.31,59.44,59.31,59.44,33900.0,29.2167,29.2807,29.2167,29.2807,33900.0
2010-11-11 12:45:00,59.44,59.47,59.4,59.42,42700.0,29.2807,29.2955,29.261,29.2709,42700.0
2010-11-11 12:50:00,59.43,59.48,59.35,59.39,47900.0,29.2758,29.3005,29.2364,29.2561,47900.0
2010-11-11 12:55:00,59.39,59.42,59.36,59.37,29300.0,29.2561,29.2709,29.2413,29.2463,29300.0
2010-11-11 13:00:00,59.37,59.42,59.35,59.42,62200.0,29.2463,29.2709,29.2364,29.2709,62200.0
2010-11-11 13:05:00,59.42,59.54,59.42,59.51,37500.0,29.2709,29.33,29.2709,29.3152,37500.0
2010-11-11 13:10:00,59.52,59.54,59.49,59.54,30200.0,29.3202,29.33,29.3054,29.33,30200.0
2010-11-11 13:15:00,59.54,59.56,59.52,59.52,23200.0,29.33,29.3399,29.3202,29.3202,23200.0
2010-11-11 13:20:00,59.54,59.58,59.53,59.57,20400.0,29.33,29.3497,29.3251,29.3448,20400.0
2010-11-11 13:25:00,59.57,59.58,59.54,59.55,21000.0,29.3448,29.3497,29.33,29.3349,21000.0
2010-11-11 13:30:00,59.54,59.66,59.54,59.65,59500.0,29.33,29.3891,29.33,29.3842,59500.0
2010-11-11 13:35:00,59.65,59.68,59.61,59.66,24900.0,29.3842,29.399,29.3645,29.3891,24900.0
2010-11-11 13:40:00,59.67,59.72,59.65,59.65,31600.0,29.394,29.4187,29.3842,29.3842,31600.0
2010-11-11 13:45:00,59.65,59.67,59.63,59.66,16100.0,29.3842,29.394,29.3743,29.3891,16100.0
2010-11-11 13:50:00,59.66,59.69,59.57,59.57,31900.0,29.3891,29.4039,29.3448,29.3448,31900.0
2010-11-11 13:55:00,59.57,59.64,59.57,59.63,26100.0,29.3448,29.3793,29.3448,29.3743,26100.0
2010-11-11 14:00:00,59.63,59.68,59.61,59.68,27500.0,29.3743,29.399,29.3645,29.399,27500.0
2010-11-11 14:05:00,59.69,59.69,59.61,59.66,32800.0,29.4039,29.4039,29.3645,29.3891,32800.0
2010-11-11 14:10:00,59.66,59.7,59.65,59.68,26800.0,29.3891,29.4088,29.3842,29.399,26800.0
2010-11-11 14:15:00,59.68,59.8,59.68,59.79,58100.0,29.399,29.4581,29.399,29.4532,58100.0
2010-11-11 14:20:00,59.8,59.8,59.75,59.76,26500.0,29.4581,29.4581,29.4335,29.4384,26500.0
2010-11-11 14:25:00,59.77,59.77,59.72,59.72,23000.0,29.4433,29.4433,29.4187,29.4187,23000.0
2010-11-11 14:30:00,59.72,59.84,59.72,59.81,43000.0,29.4187,29.4778,29.4187,29.463,43000.0
2010-11-11 14:35:00,59.82,59.86,59.77,59.77,43700.0,29.4679,29.4876,29.4433,29.4433,43700.0
2010-11-11 14:40:00,59.77,59.81,59.73,59.79,46500.0,29.4433,29.463,29.4236,29.4532,46500.0
2010-11-11 14:45:00,59.8,59.8,59.74,59.76,63500.0,29.4581,29.4581,29.4285,29.4384,63500.0
2010-11-11 14:50:00,59.76,59.78,59.71,59.77,49400.0,29.4384,29.4482,29.4138,29.4433,49400.0
2010-11-11 14:55:00,59.76,59.78,59.7,59.73,49200.0,29.4384,29.4482,29.4088,29.4236,49200.0
2010-11-11 15:00:00,59.72,59.75,59.69,59.73,70700.0,29.4187,29.4335,29.4039,29.4236,70700.0
2010-11-11 15:05:00,59.72,59.8,59.72,59.77,52600.0,29.4187,29.4581,29.4187,29.4433,52600.0
2010-11-11 15:10:00,59.76,59.76,59.69,59.71,40200.0,29.4384,29.4384,29.4039,29.4138,40200.0
2010-11-11 15:15:00,59.71,59.8,59.71,59.8,56500.0,29.4138,29.4581,29.4138,29.4581,56500.0
2010-11-11 15:20:00,59.8,59.8,59.7,59.72,115200.0,29.4581,29.4581,29.4088,29.4187,115200.0
2010-11-11 15:25:00,59.72,59.72,59.67,59.7,81000.0,29.4187,29.4187,29.394,29.4088,81000.0
2010-11-11 15:30:00,59.7,59.7,59.59,59.63,163700.0,29.4088,29.4088,29.3546,29.3743,163700.0
2010-11-11 15:35:00,59.66,59.8,59.64,59.8,99000.0,29.3891,29.4581,29.3793,29.4581,99000.0
2010-11-11 15:40:00,59.8,59.8,59.73,59.78,70000.0,29.4581,29.4581,29.4236,29.4482,70000.0
2010-11-11 15:45:00,59.78,59.85,59.78,59.82,128700.0,29.4482,29.4827,29.4482,29.4679,128700.0
2010-11-11 15:50:00,59.82,59.83,59.76,59.76,76100.0,29.4679,29.4729,29.4384,29.4384,76100.0
2010-11-11 15:55:00,59.77,59.86,59.74,59.85,209400.0,29.4433,29.4876,29.4285,29.4827,209400.0
2010-11-12 09:30:00,59.65,59.76,59.45,59.65,150800.0,29.3842,29.4384,29.2857,29.3842,150800.0
2010-11-12 09:35:00,59.71,59.88,59.57,59.6,96200.0,29.4138,29.4975,29.3448,29.3596,96200.0
2010-11-12 09:40:00,59.6,59.81,59.52,59.8,115700.0,29.3596,29.463,29.3202,29.4581,115700.0
2010-11-12 09:45:00,59.8,59.85,59.71,59.71,68800.0,29.4581,29.4827,29.4138,29.4138,68800.0
2010-11-12 09:50:00,59.71,59.79,59.69,59.78,111900.0,29.4138,29.4532,29.4039,29.4482,111900.0
2010-11-12 09:55:00,59.78,59.78,59.48,59.68,194200.0,29.4482,29.4482,29.3005,29.399,194200.0
2010-11-12 10:00:00,59.68,59.69,59.52,59.6,95500.0,29.399,29.4039,29.3202,29.3596,95500.0
2010-11-12 10:05:00,59.6,59.68,59.54,59.65,64900.0,29.3596,29.399,29.33,29.3842,64900.0
2010-11-12 10:10:00,59.66,59.72,59.58,59.63,73100.0,29.3891,29.4187,29.3497,29.3743,73100.0
2010-11-12 10:15:00,59.63,59.82,59.63,59.73,89000.0,29.3743,29.4679,29.3743,29.4236,89000.0
2010-11-12 10:20:00,59.71,59.73,59.58,59.69,62100.0,29.4138,29.4236,29.3497,29.4039,62100.0
2010-11-12 10:25:00,59.69,59.69,59.53,59.56,51600.0,29.4039,29.4039,29.3251,29.3399,51600.0
2010-11-12 10:30:00,59.56,59.57,59.34,59.55,77800.0,29.3399,29.3448,29.2315,29.3349,77800.0
2010-11-12 10:35:00,59.54,59.54,59.3,59.48,94300.0,29.33,29.33,29.2118,29.3005,94300.0
2010-11-12 10:40:00,59.48,59.49,59.33,59.46,70500.0,29.3005,29.3054,29.2266,29.2906,70500.0
2010-11-12 10:45:00,59.45,59.6,59.39,59.46,50600.0,29.2857,29.3596,29.2561,29.2906,50600.0
2010-11-12 10:50:00,59.46,59.47,59.35,59.35,53100.0,29.2906,29.2955,29.2364,29.2364,53100.0
2010-11-12 10:55:00,59.35,59.54,59.35,59.49,48600.0,29.2364,29.33,29.2364,29.3054,48600.0
2010-11-12 11:00:00,59.49,59.56,59.4,59.52,55800.0,29.3054,29.3399,29.261,29.3202,55800.0
2010-11-12 11:05:00,59.51,59.54,59.34,59.42,60200.0,29.3152,29.33,29.2315,29.2709,60200.0
2010-11-12 11:10:00,59.43,59.48,59.4,59.45,46900.0,29.2758,29.3005,29.261,29.2857,46900.0
2010-11-12 11:15:00,59.45,59.54,59.43,59.54,32000.0,29.2857,29.33,29.2758,29.33,32000.0
2010-11-12 11:20:00,59.53,59.63,59.48,59.59,36700.0,29.3251,29.3743,29.3005,29.3546,36700.0
2010-11-12 11:25:00,59.59,59.73,59.59,59.65,31900.0,29.3546,29.4236,29.3546,29.3842,31900.0
2010-11-12 11:30:00,59.65,59.65,59.53,59.56,28100.0,29.3842,29.3842,29.3251,29.3399,28100.0
2010-11-12 11:35:00,59.56,59.62,59.56,59.56,28400.0,29.3399,29.3694,29.3399,29.3399,28400.0
2010-11-12 11:40:00,59.57,59.7,59.57,59.67,20600.0,29.3448,29.4088,29.3448,29.394,20600.0
2010-11-12 11:45:00,59.66,59.66,59.58,59.6,52600.0,29.3891,29.3891,29.3497,29.3596,52600.0
2010-11-12 11:50:00,59.6,59.61,59.36,59.42,51100.0,29.3596,29.3645,29.2413,29.2709,51100.0
2010-11-12 11:55:00,59.43,59.52,59.4,59.52,16400.0,29.2758,29.3202,29.261,29.3202,16400.0
2010-11-12 12:00:00,59.51,59.51,59.38,59.44,31300.0,29.3152,29.3152,29.2512,29.2807,31300.0
2010-11-12 12:05:00,59.44,59.51,59.43,59.46,31400.0,29.2807,29.3152,29.2758,29.2906,31400.0
2010-11-12 12:10:00,59.46,59.47,59.34,59.42,35200.0,29.2906,29.2955,29.2315,29.2709,35200.0
2010-11-12 12:15:00,59.43,59.43,59.34,59.37,29000.0,29.2758,29.2758,29.2315,29.2463,29000.0
2010-11-12 12:20:00,59.36,59.43,59.34,59.42,38500.0,29.2413,29.2758,29.2315,29.2709,38500.0
2010-11-12 12:25:00,59.41,59.48,59.39,59.45,35100.0,29.266,29.3005,29.2561,29.2857,35100.0
2010-11-12 12:30:00,59.45,59.53,59.42,59.43,45900.0,29.2857,29.3251,29.2709,29.2758,45900.0
2010-11-12 12:35:00,59.41,59.59,59.41,59.59,72200.0,29.266,29.3546,29.266,29.3546,72200.0
2010-11-12 12:40:00,59.59,59.62,59.53,59.59,45200.0,29.3546,29.3694,29.3251,29.3546,45200.0
2010-11-12 12:45:00,59.59,59.6,59.44,59.47,28000.0,29.3546,29.3596,29.2807,29.2955,28000.0
2010-11-12 12:50:00,59.46,59.52,59.42,59.45,58300.0,29.2906,29.3202,29.2709,29.2857,58300.0
2010-11-12 12:55:00,59.46,59.52,59.4,59.45,54400.0,29.2906,29.3202,29.261,29.2857,54400.0
2010-11-12 13:00:00,59.46,59.46,59.37,59.46,53400.0,29.2906,29.2906,29.2463,29.2906,53400.0
2010-11-12 13:05:00,59.45,59.47,59.36,59.4,41000.0,29.2857,29.2955,29.2413,29.261,41000.0
2010-11-12 13:10:00,59.41,59.44,59.39,59.42,23800.0,29.266,29.2807,29.2561,29.2709,23800.0
2010-11-12 13:15:00,59.42,59.49,59.41,59.41,42900.0,29.2709,29.3054,29.266,29.266,42900.0
2010-11-12 13:20:00,59.41,59.48,59.38,59.48,28000.0,29.266,29.3005,29.2512,29.3005,28000.0
2010-11-12 13:25:00,59.46,59.53,59.44,59.45,42600.0,29.2906,29.3251,29.2807,29.2857,42600.0
2010-11-12 13:30:00,59.45,59.53,59.42,59.45,28800.0,29.2857,29.3251,29.2709,29.2857,28800.0
2010-11-12 13:35:00,59.45,59.51,59.43,59.43,34100.0,29.2857,29.3152,29.2758,29.2758,34100.0
2010-11-12 13:40:00,59.43,59.49,59.43,59.48,34700.0,29.2758,29.3054,29.2758,29.3005,34700.0
2010-11-12 13:45:00,59.47,59.48,59.38,59.39,37700.0,29.2955,29.3005,29.2512,29.2561,37700.0
2010-11-12 13:50:00,59.4,59.41,59.38,59.38,30600.0,29.261,29.266,29.2512,29.2512,30600.0
2010-11-12 13:55:00,59.38,59.38,59.29,59.31,71000.0,29.2512,29.2512,29.2069,29.2167,71000.0
2010-11-12 14:00:00,59.31,59.38,59.29,59.37,43700.0,29.2167,29.2512,29.2069,29.2463,43700.0
2010-11-12 14:05:00,59.37,59.4,59.35,59.4,37400.0,29.2463,29.261,29.2364,29.261,37400.0
2010-11-12 14:10:00,59.4,59.42,59.39,59.41,40000.0,29.261,29.2709,29.2561,29.266,40000.0
2010-11-12 14:15:00,59.4,59.49,59.4,59.49,32900.0,29.261,29.3054,29.261,29.3054,32900.0
2010-11-12 14:20:00,59.48,59.5,59.47,59.47,42800.0,29.3005,29.3103,29.2955,29.2955,42800.0
2010-11-12 14:25:00,59.48,59.49,59.41,59.44,23600.0,29.3005,29.3054,29.266,29.2807,23600.0
2010-11-12 14:30:00,59.44,59.47,59.36,59.47,50900.0,29.2807,29.2955,29.2413,29.2955,50900.0
2010-11-12 14:35:00,59.47,59.47,59.42,59.45,34100.0,29.2955,29.2955,29.2709,29.2857,34100.0
2010-11-12 14:40:00,59.45,59.47,59.39,59.47,51800.0,29.2857,29.2955,29.2561,29.2955,51800.0
2010-11-12 14:45:00,59.46,59.48,59.39,59.48,53300.0,29.2906,29.3005,29.2561,29.3005,53300.0
2010-11-12 14:50:00,59.48,59.54,59.46,59.47,65600.0,29.3005,29.33,29.2906,29.2955,65600.0
2010-11-12 14:55:00,59.46,59.47,59.42,59.45,42000.0,29.2906,29.2955,29.2709,29.2857,42000.0
2010-11-12 15:00:00,59.44,59.54,59.42,59.52,51200.0,29.2807,29.33,29.2709,29.3202,51200.0
2010-11-12 15:05:00,59.52,59.6,59.51,59.53,75800.0,29.3202,29.3596,29.3152,29.3251,75800.0
2010-11-12 15:10:00,59.53,59.58,59.52,59.56,39100.0,29.3251,29.3497,29.3202,29.3399,39100.0
2010-11-12 15:15:00,59.55,59.6,59.48,59.59,67500.0,29.3349,29.3596,29.3005,29.3546,67500.0
2010-11-12 15:20:00,59.59,59.64,59.49,59.57,72500.0,29.3546,29.3793,29.3054,29.3448,72500.0
2010-11-12 15:25:00,59.58,59.58,59.46,59.56,81500.0,29.3497,29.3497,29.2906,29.3399,81500.0
2010-11-12 15:30:00,59.56,59.59,59.51,59.59,74800.0,29.3399,29.3546,29.3152,29.3546,74800.0
2010-11-12 15:35:00,59.59,59.62,59.49,59.53,93400.0,29.3546,29.3694,29.3054,29.3251,93400.0
2010-11-12 15:40:00,59.52,59.55,59.49,59.53,81700.0,29.3202,29.3349,29.3054,29.3251,81700.0
2010-11-12 15:45:00,59.53,59.65,59.53,59.64,95100.0,29.3251,29.3842,29.3251,29.3793,95100.0
2010-11-12 15:50:00,59.64,59.64,59.53,59.55,116400.0,29.3793,29.3793,29.3251,29.3349,116400.0
2010-11-12 15:55:00,59.54,59.66,59.54,59.62,230600.0,29.33,29.3891,29.33,29.3694,230600.0
2010-11-15 09:30:00,59.48,59.75,59.48,59.71,102700.0,29.3005,29.4335,29.3005,29.4138,102700.0
2010-11-15 09:35:00,59.7,59.76,59.68,59.72,91600.0,29.4088,29.4384,29.399,29.4187,91600.0
2010-11-15 09:40:00,59.72,59.8,59.69,59.8,57300.0,29.4187,29.4581,29.4039,29.4581,57300.0
2010-11-15 09:45:00,59.79,59.84,59.72,59.79,57900.0,29.4532,29.4778,29.4187,29.4532,57900.0
2010-11-15 09:50:00,59.8,59.89,59.76,59.88,54300.0,29.4581,29.5024,29.4384,29.4975,54300.0
2010-11-15 09:55:00,59.88,59.89,59.85,59.85,52200.0,29.4975,29.5024,29.4827,29.4827,52200.0
2010-11-15 10:00:00,59.86,59.88,59.78,59.83,47500.0,29.4876,29.4975,29.4482,29.4729,47500.0
2010-11-15 10:05:00,59.83,59.87,59.79,59.82,44900.0,29.4729,29.4926,29.4532,29.4679,44900.0
2010-11-15 10:10:00,59.83,59.87,59.8,59.81,45300.0,29.4729,29.4926,29.4581,29.463,45300.0
2010-11-15 10:15:00,59.8,59.84,59.77,59.77,31400.0,29.4581,29.4778,29.4433,29.4433,31400.0
2010-11-15 10:20:00,59.77,59.83,59.71,59.82,44000.0,29.4433,29.4729,29.4138,29.4679,44000.0
2010-11-15 10:25:00,59.82,59.82,59.71,59.73,32600.0,29.4679,29.4679,29.4138,29.4236,32600.0
2010-11-15 10:30:00,59.74,59.77,59.67,59.67,28800.0,29.4285,29.4433,29.394,29.394,28800.0
2010-11-15 10:35:00,59.67,59.8,59.66,59.75,43500.0,29.394,29.4581,29.3891,29.4335,43500.0
2010-11-15 10:40:00,59.76,59.78,59.66,59.68,27500.0,29.4384,29.4482,29.3891,29.399,27500.0
2010-11-15 10:45:00,59.68,59.77,59.68,59.74,28900.0,29.399,29.4433,29.399,29.4285,28900.0
2010-11-15 10:50:00,59.75,59.75,59.66,59.68,33400.0,29.4335,29.4335,29.3891,29.399,33400.0
2010-11-15 10:55:00,59.68,59.71,59.61,59.7,31900.0,29.399,29.4138,29.3645,29.4088,31900.0
2010-11-15 11:00:00,59.7,59.74,59.63,59.63,42900.0,29.4088,29.4285,29.3743,29.3743,42900.0
2010-11-15 11:05:00,59.62,59.72,59.61,59.7,29100.0,29.3694,29.4187,29.3645,29.4088,29100.0
2010-11-15 11:10:00,59.7,59.79,59.7,59.78,30800.0,29.4088,29.4532,29.4088,29.4482,30800.0
2010-11-15 11:15:00,59.77,59.8,59.74,59.77,35700.0,29.4433,29.4581,29.4285,29.4433,35700.0
2010-11-15 11:20:00,59.78,59.82,59.77,59.78,70700.0,29.4482,29.4679,29.4433,29.4482,70700.0
2010-11-15 11:25:00,59.79,59.83,59.78,59.79,50300.0,29.4532,29.4729,29.4482,29.4532,50300.0
2010-11-15 11:30:00,59.79,59.8,59.77,59.79,26900.0,29.4532,29.4581,29.4433,29.4532,26900.0
2010-11-15 11:35:00,59.79,59.89,59.79,59.88,71600.0,29.4532,29.5024,29.4532,29.4975,71600.0
2010-11-15 11:40:00,59.89,59.94,59.88,59.93,70700.0,29.5024,29.5271,29.4975,29.5221,70700.0
2010-11-15 11:45:00,59.93,59.96,59.92,59.94,56400.0,29.5221,29.5369,29.5172,29.5271,56400.0
2010-11-15 11:50:00,59.95,59.95,59.87,59.9,52800.0,29.532,29.532,29.4926,29.5073,52800.0
2010-11-15 11:55:00,59.89,59.9,59.87,59.89,29900.0,29.5024,29.5073,29.4926,29.5024,29900.0
2010-11-15 12:00:00,59.89,59.89,59.81,59.84,50400.0,29.5024,29.5024,29.463,29.4778,50400.0
2010-11-15 12:05:00,59.84,59.86,59.82,59.82,15500.0,29.4778,29.4876,29.4679,29.4679,15500.0
2010-11-15 12:10:00,59.82,59.83,59.78,59.82,33000.0,29.4679,29.4729,29.4482,29.4679,33000.0
2010-11-15 12:15:00,59.82,59.83,59.73,59.81,34900.0,29.4679,29.4729,29.4236,29.463,34900.0
2010-11-15 12:20:00,59.83,59.87,59.82,59.85,23900.0,29.4729,29.4926,29.4679,29.4827,23900.0
2010-11-15 12:25:00,59.85,59.9,59.85,59.89,32000.0,29.4827,29.5073,29.4827,29.5024,32000.0
2010-11-15 12:30:00,59.89,59.9,59.86,59.89,29800.0,29.5024,29.5073,29.4876,29.5024,29800.0
2010-11-15 12:35:00,59.89,59.94,59.88,59.94,42300.0,29.5024,29.5271,29.4975,29.5271,42300.0
2010-11-15 12:40:00,59.93,59.94,59.85,59.85,30900.0,29.5221,29.5271,29.4827,29.4827,30900.0
2010-11-15 12:45:00,59.85,59.93,59.85,59.91,29900.0,29.4827,29.5221,29.4827,29.5123,29900.0
2010-11-15 12:50:00,59.9,59.95,59.9,59.9,31600.0,29.5073,29.532,29.5073,29.5073,31600.0
2010-11-15 12:55:00,59.9,59.9,59.86,59.87,30300.0,29.5073,29.5073,29.4876,29.4926,30300.0
2010-11-15 13:00:00,59.88,59.88,59.75,59.75,41300.0,29.4975,29.4975,29.4335,29.4335,41300.0
2010-11-15 13:05:00,59.75,59.8,59.75,59.78,29900.0,29.4335,29.4581,29.4335,29.4482,29900.0
2010-11-15 13:10:00,59.79,59.84,59.78,59.83,28000.0,29.4532,29.4778,29.4482,29.4729,28000.0
2010-11-15 13:15:00,59.82,59.85,59.8,59.82,49900.0,29.4679,29.4827,29.4581,29.4679,49900.0
2010-11-15 13:20:00,59.82,59.85,59.79,59.83,120700.0,29.4679,29.4827,29.4532,29.4729,120700.0
2010-11-15 13:25:00,59.83,59.85,59.8,59.81,40500.0,29.4729,29.4827,29.4581,29.463,40500.0
2010-11-15 13:30:00,59.81,59.84,59.8,59.83,22400.0,29.463,29.4778,29.4581,29.4729,22400.0
2010-11-15 13:35:00,59.83,59.85,59.73,59.73,73400.0,29.4729,29.4827,29.4236,29.4236,73400.0
2010-11-15 13:40:00,59.74,59.79,59.72,59.77,32700.0,29.4285,29.4532,29.4187,29.4433,32700.0
2010-11-15 13:45:00,59.77,59.78,59.72,59.74,25200.0,29.4433,29.4482,29.4187,29.4285,25200.0
2010-11-15 13:50:00,59.75,59.76,59.72,59.73,25400.0,29.4335,29.4384,29.4187,29.4236,25400.0
2010-11-15 13:55:00,59.74,59.74,59.68,59.69,30400.0,29.4285,29.4285,29.399,29.4039,30400.0
2010-11-15 14:00:00,59.68,59.75,59.66,59.74,29500.0,29.399,29.4335,29.3891,29.4285,29500.0
2010-11-15 14:05:00,59.74,59.75,59.7,59.7,46400.0,29.4285,29.4335,29.4088,29.4088,46400.0
2010-11-15 14:10:00,59.7,59.71,59.65,59.67,33300.0,29.4088,29.4138,29.3842,29.394,33300.0
2010-11-15 14:15:00,59.67,59.7,59.62,59.62,55200.0,29.394,29.4088,29.3694,29.3694,55200.0
2010-11-15 14:20:00,59.62,59.62,59.54,59.54,83700.0,29.3694,29.3694,29.33,29.33,83700.0
2010-11-15 14:25:00,59.55,59.59,59.54,59.56,51600.0,29.3349,29.3546,29.33,29.3399,51600.0
2010-11-15 14:30:00,59.55,59.59,59.51,59.53,49600.0,29.3349,29.3546,29.3152,29.3251,49600.0
2010-11-15 14:35:00,59.54,59.63,59.53,59.63,23900.0,29.33,29.3743,29.3251,29.3743,23900.0
2010-11-15 14:40:00,59.62,59.63,59.58,59.63,35400.0,29.3694,29.3743,29.3497,29.3743,35400.0
2010-11-15 14:45:00,59.64,59.7,59.64,59.69,32300.0,29.3793,29.4088,29.3793,29.4039,32300.0
2010-11-15 14:50:00,59.7,59.74,59.68,59.71,23000.0,29.4088,29.4285,29.399,29.4138,23000.0
2010-11-15 14:55:00,59.71,59.74,59.66,59.69,40200.0,29.4138,29.4285,29.3891,29.4039,40200.0
2010-11-15 15:00:00,59.69,59.73,59.64,59.68,43700.0,29.4039,29.4236,29.3793,29.399,43700.0
2010-11-15 15:05:00,59.68,59.7,59.63,59.69,39500.0,29.399,29.4088,29.3743,29.4039,39500.0
2010-11-15 15:10:00,59.7,59.74,59.64,59.66,42300.0,29.4088,29.4285,29.3793,29.3891,42300.0
2010-11-15 15:15:00,59.66,59.66,59.48,59.57,134600.0,29.3891,29.3891,29.3005,29.3448,134600.0
2010-11-15 15:20:00,59.56,59.58,59.48,59.49,65400.0,29.3399,29.3497,29.3005,29.3054,65400.0
2010-11-15 15:25:00,59.49,59.62,59.49,59.6,54600.0,29.3054,29.3694,29.3054,29.3596,54600.0
2010-11-15 15:30:00,59.6,59.63,59.53,59.59,97200.0,29.3596,29.3743,29.3251,29.3546,97200.0
2010-11-15 15:35:00,59.59,59.6,59.52,59.55,103800.0,29.3546,29.3596,29.3202,29.3349,103800.0
2010-11-15 15:40:00,59.54,59.55,59.45,59.47,150700.0,29.33,29.3349,29.2857,29.2955,150700.0
2010-11-15 15:45:00,59.47,59.49,59.37,59.37,175300.0,29.2955,29.3054,29.2463,29.2463,175300.0
2010-11-15 15:50:00,59.38,59.41,59.35,59.38,126800.0,29.2512,29.266,29.2364,29.2512,126800.0
2010-11-15 15:55:00,59.38,59.49,59.38,59.42,193700.0,29.2512,29.3054,29.2512,29.2709,193700.0
2010-11-16 09:30:00,59.26,59.38,59.12,59.3,118500.0,29.1921,29.2512,29.1231,29.2118,118500.0
2010-11-16 09:35:00,59.35,59.45,59.21,59.42,74400.0,29.2364,29.2857,29.1674,29.2709,74400.0
2010-11-16 09:40:00,59.43,59.51,59.32,59.39,86800.0,29.2758,29.3152,29.2216,29.2561,86800.0
2010-11-16 09:45:00,59.38,59.46,59.24,59.29,65700.0,29.2512,29.2906,29.1822,29.2069,65700.0
2010-11-16 09:50:00,59.3,59.41,59.26,59.26,55100.0,29.2118,29.266,29.1921,29.1921,55100.0
2010-11-16 09:55:00,59.26,59.35,59.22,59.26,67900.0,29.1921,29.2364,29.1724,29.1921,67900.0
2010-11-16 10:00:00,59.25,59.26,59.15,59.23,80000.0,29.1872,29.1921,29.1379,29.1773,80000.0
2010-11-16 10:05:00,59.23,59.31,59.17,59.27,69600.0,29.1773,29.2167,29.1477,29.197,69600.0
2010-11-16 10:10:00,59.27,59.35,59.25,59.35,32200.0,29.197,29.2364,29.1872,29.2364,32200.0
2010-11-16 10:15:00,59.34,59.34,59.23,59.24,65600.0,29.2315,29.2315,29.1773,29.1822,65600.0
2010-11-16 10:20:00,59.23,59.24,59.06,59.08,77900.0,29.1773,29.1822,29.0936,29.1034,77900.0
2010-11-16 10:25:00,59.08,59.15,59.06,59.14,36500.0,29.1034,29.1379,29.0936,29.133,36500.0
2010-11-16 10:30:00,59.14,59.14,59.0,59.07,160000.0,29.133,29.133,29.064,29.0985,160000.0
2010-11-16 10:35:00,59.08,59.14,59.01,59.04,77600.0,29.1034,29.133,29.0689,29.0837,77600.0
2010-11-16 10:40:00,59.03,59.04,58.94,58.96,86900.0,29.0788,29.0837,29.0344,29.0443,86900.0
2010-11-16 10:45:00,58.97,58.98,58.88,58.94,68400.0,29.0492,29.0541,29.0049,29.0344,68400.0
2010-11-16 10:50:00,58.94,58.96,58.89,58.9,52500.0,29.0344,29.0443,29.0098,29.0147,52500.0
2010-11-16 10:55:00,58.9,58.92,58.79,58.91,77400.0,29.0147,29.0246,28.9606,29.0197,77400.0
2010-11-16 11:00:00,58.92,59.0,58.92,58.99,47200.0,29.0246,29.064,29.0246,29.0591,47200.0
2010-11-16 11:05:00,58.99,59.02,58.84,58.88,99900.0,29.0591,29.0739,28.9852,29.0049,99900.0
2010-11-16 11:10:00,58.89,58.91,58.8,58.82,104900.0,29.0098,29.0197,28.9655,28.9753,104900.0
2010-11-16 11:15:00,58.81,58.83,58.71,58.72,118700.0,28.9704,28.9803,28.9211,28.9261,118700.0
2010-11-16 11:20:00,58.72,58.73,58.59,58.67,155200.0,28.9261,28.931,28.862,28.9014,155200.0
2010-11-16 11:25:00,58.66,58.77,58.65,58.75,56800.0,28.8965,28.9507,28.8916,28.9408,56800.0
2010-11-16 11:30:00,58.77,58.78,58.68,58.69,88500.0,28.9507,28.9556,28.9064,28.9113,88500.0
2010-11-16 11:35:00,58.68,58.7,58.58,58.64,53000.0,28.9064,28.9162,28.8571,28.8867,53000.0
2010-11-16 11:40:00,58.63,58.64,58.55,58.56,148200.0,28.8817,28.8867,28.8423,28.8473,148200.0
2010-11-16 11:45:00,58.55,58.6,58.55,58.58,184100.0,28.8423,28.867,28.8423,28.8571,184100.0
2010-11-16 11:50:00,58.58,58.64,58.58,58.59,39600.0,28.8571,28.8867,28.8571,28.862,39600.0
2010-11-16 11:55:00,58.58,58.65,58.56,58.64,61200.0,28.8571,28.8916,28.8473,28.8867,61200.0
2010-11-16 12:00:00,58.64,58.67,58.59,58.64,55400.0,28.8867,28.9014,28.862,28.8867,55400.0
2010-11-16 12:05:00,58.64,58.66,58.61,58.62,75100.0,28.8867,28.8965,28.8719,28.8768,75100.0
2010-11-16 12:10:00,58.62,58.63,58.55,58.61,112700.0,28.8768,28.8817,28.8423,28.8719,112700.0
2010-11-16 12:15:00,58.61,58.62,58.57,58.57,36400.0,28.8719,28.8768,28.8522,28.8522,36400.0
2010-11-16 12:20:00,58.58,58.62,58.55,58.55,128900.0,28.8571,28.8768,28.8423,28.8423,128900.0
2010-11-16 12:25:00,58.55,58.61,58.55,58.55,88700.0,28.8423,28.8719,28.8423,28.8423,88700.0
2010-11-16 12:30:00,58.55,58.59,58.52,58.58,194100.0,28.8423,28.862,28.8275,28.8571,194100.0
2010-11-16 12:35:00,58.58,58.62,58.57,58.58,65100.0,28.8571,28.8768,28.8522,28.8571,65100.0
2010-11-16 12:40:00,58.58,58.59,58.55,58.57,70300.0,28.8571,28.862,28.8423,28.8522,70300.0
2010-11-16 12:45:00,58.58,58.58,58.51,58.55,211900.0,28.8571,28.8571,28.8226,28.8423,211900.0
2010-11-16 12:50:00,58.56,58.57,58.45,58.45,179500.0,28.8473,28.8522,28.7931,28.7931,179500.0
2010-11-16 12:55:00,58.45,58.52,58.41,58.51,49200.0,28.7931,28.8275,28.7734,28.8226,49200.0
2010-11-16 13:00:00,58.51,58.53,58.46,58.5,37200.0,28.8226,28.8325,28.798,28.8177,37200.0
2010-11-16 13:05:00,58.5,58.5,58.45,58.46,44400.0,28.8177,28.8177,28.7931,28.798,44400.0
2010-11-16 13:10:00,58.46,58.47,58.37,58.37,76600.0,28.798,28.8029,28.7537,28.7537,76600.0
2010-11-16 13:15:00,58.38,58.4,58.29,58.38,57400.0,28.7586,28.7684,28.7142,28.7586,57400.0
2010-11-16 13:20:00,58.39,58.44,58.36,58.37,50000.0,28.7635,28.7881,28.7487,28.7537,50000.0
2010-11-16 13:25:00,58.37,58.43,58.36,58.39,42600.0,28.7537,28.7832,28.7487,28.7635,42600.0
2010-11-16 13:30:00,58.38,58.4,58.31,58.31,40200.0,28.7586,28.7684,28.7241,28.7241,40200.0
2010-11-16 13:35:00,58.31,58.36,58.27,58.32,96800.0,28.7241,28.7487,28.7044,28.729,96800.0
2010-11-16 13:40:00,58.31,58.33,58.27,58.3,76200.0,28.7241,28.734,28.7044,28.7192,76200.0
2010-11-16 13:45:00,58.29,58.3,58.26,58.28,106300.0,28.7142,28.7192,28.6995,28.7093,106300.0
2010-11-16 13:50:00,58.28,58.38,58.28,58.38,60500.0,28.7093,28.7586,28.7093,28.7586,60500.0
2010-11-16 13:55:00,58.38,58.4,58.32,58.34,69900.0,28.7586,28.7684,28.729,28.7389,69900.0
2010-11-16 14:00:00,58.34,58.36,58.28,58.32,75600.0,28.7389,28.7487,28.7093,28.729,75600.0
2010-11-16 14:05:00,58.32,58.33,58.28,58.3,53000.0,28.729,28.734,28.7093,28.7192,53000.0
2010-11-16 14:10:00,58.31,58.38,58.3,58.37,156500.0,28.7241,28.7586,28.7192,28.7537,156500.0
2010-11-16 14:15:00,58.38,58.39,58.34,58.36,79100.0,28.7586,28.7635,28.7389,28.7487,79100.0
2010-11-16 14:20:00,58.35,58.42,58.34,58.41,116000.0,28.7438,28.7783,28.7389,28.7734,116000.0
2010-11-16 14:25:00,58.4,58.41,58.34,58.39,86300.0,28.7684,28.7734,28.7389,28.7635,86300.0
2010-11-16 14:30:00,58.39,58.44,58.35,58.42,65200.0,28.7635,28.7881,28.7438,28.7783,65200.0
2010-11-16 14:35:00,58.43,58.46,58.31,58.39,86700.0,28.7832,28.798,28.7241,28.7635,86700.0
2010-11-16 14:40:00,58.4,58.43,58.31,58.37,86600.0,28.7684,28.7832,28.7241,28.7537,86600.0
2010-11-16 14:45:00,58.37,58.45,58.34,58.43,75700.0,28.7537,28.7931,28.7389,28.7832,75700.0
2010-11-16 14:50:00,58.44,58.51,58.43,58.51,72900.0,28.7881,28.8226,28.7832,28.8226,72900.0
2010-11-16 14:55:00,58.5,58.54,58.44,58.45,77200.0,28.8177,28.8374,28.7881,28.7931,77200.0
2010-11-16 15:00:00,58.45,58.52,58.43,58.45,52800.0,28.7931,28.8275,28.7832,28.7931,52800.0
2010-11-16 15:05:00,58.46,58.5,58.43,58.48,88300.0,28.798,28.8177,28.7832,28.8078,88300.0
2010-11-16 15:10:00,58.48,58.5,58.36,58.4,88300.0,28.8078,28.8177,28.7487,28.7684,88300.0
2010-11-16 15:15:00,58.41,58.45,58.31,58.44,122600.0,28.7734,28.7931,28.7241,28.7881,122600.0
2010-11-16 15:20:00,58.45,58.54,58.44,58.53,74000.0,28.7931,28.8374,28.7881,28.8325,74000.0
2010-11-16 15:25:00,58.54,58.55,58.45,58.45,97200.0,28.8374,28.8423,28.7931,28.7931,97200.0
2010-11-16 15:30:00,58.45,58.52,58.44,58.49,100600.0,28.7931,28.8275,28.7881,28.8128,100600.0
2010-11-16 15:35:00,58.48,58.56,58.44,58.52,146200.0,28.8078,28.8473,28.7881,28.8275,146200.0
2010-11-16 15:40:00,58.52,58.59,58.52,58.56,132900.0,28.8275,28.862,28.8275,28.8473,132900.0
2010-11-16 15:45:00,58.57,58.63,58.56,58.59,205600.0,28.8522,28.8817,28.8473,28.862,205600.0
2010-11-16 15:50:00,58.59,58.67,58.56,58.65,206800.0,28.862,28.9014,28.8473,28.8916,206800.0
2010-11-16 15:55:00,58.64,58.65,58.52,58.53,471600.0,28.8867,28.8916,28.8275,28.8325,471600.0
2010-11-17 09:30:00,58.68,58.85,58.55,58.64,200500.0,28.9064,28.9901,28.8423,28.8867,200500.0
2010-11-17 09:35:00,58.64,58.69,58.55,58.59,142300.0,28.8867,28.9113,28.8423,28.862,142300.0
2010-11-17 09:40:00,58.59,58.63,58.43,58.45,115300.0,28.862,28.8817,28.7832,28.7931,115300.0
2010-11-17 09:45:00,58.45,58.53,58.37,58.4,138100.0,28.7931,28.8325,28.7537,28.7684,138100.0
2010-11-17 09:50:00,58.39,58.46,58.34,58.42,82600.0,28.7635,28.798,28.7389,28.7783,82600.0
2010-11-17 09:55:00,58.42,58.46,58.32,58.43,90100.0,28.7783,28.798,28.729,28.7832,90100.0
2010-11-17 10:00:00,58.41,58.49,58.38,58.47,68700.0,28.7734,28.8128,28.7586,28.8029,68700.0
2010-11-17 10:05:00,58.48,58.51,58.45,58.49,73700.0,28.8078,28.8226,28.7931,28.8128,73700.0
2010-11-17 10:10:00,58.49,58.57,58.45,58.56,52200.0,28.8128,28.8522,28.7931,28.8473,52200.0
2010-11-17 10:15:00,58.56,58.66,58.53,58.65,74100.0,28.8473,28.8965,28.8325,28.8916,74100.0
2010-11-17 10:20:00,58.65,58.75,58.65,58.7,89300.0,28.8916,28.9408,28.8916,28.9162,89300.0
2010-11-17 10:25:00,58.7,58.83,58.7,58.8,75900.0,28.9162,28.9803,28.9162,28.9655,75900.0
2010-11-17 10:30:00,58.8,58.81,58.71,58.71,50400.0,28.9655,28.9704,28.9211,28.9211,50400.0
2010-11-17 10:35:00,58.71,58.76,58.67,58.73,60300.0,28.9211,28.9458,28.9014,28.931,60300.0
2010-11-17 10:40:00,58.73,58.79,58.72,58.76,31800.0,28.931,28.9606,28.9261,28.9458,31800.0
2010-11-17 10:45:00,58.75,58.77,58.66,58.69,41600.0,28.9408,28.9507,28.8965,28.9113,41600.0
2010-11-17 10:50:00,58.7,58.7,58.63,58.68,35300.0,28.9162,28.9162,28.8817,28.9064,35300.0
2010-11-17 10:55:00,58.68,58.69,58.55,58.58,41600.0,28.9064,28.9113,28.8423,28.8571,41600.0
2010-11-17 11:00:00,58.58,58.68,58.57,58.62,45900.0,28.8571,28.9064,28.8522,28.8768,45900.0
2010-11-17 11:05:00,58.62,58.64,58.57,58.59,31600.0,28.8768,28.8867,28.8522,28.862,31600.0
2010-11-17 11:10:00,58.59,58.68,58.59,58.67,47200.0,28.862,28.9064,28.862,28.9014,47200.0
2010-11-17 11:15:00,58.67,58.77,58.67,58.74,39500.0,28.9014,28.9507,28.9014,28.9359,39500.0
2010-11-17 11:20:00,58.74,58.75,58.69,58.72,31900.0,28.9359,28.9408,28.9113,28.9261,31900.0
2010-11-17 11:25:00,58.73,58.77,58.71,58.72,38300.0,28.931,28.9507,28.9211,28.9261,38300.0
2010-11-17 11:30:00,58.71,58.72,58.62,58.67,42500.0,28.9211,28.9261,28.8768,28.9014,42500.0
2010-11-17 11:35:00,58.68,58.73,58.67,58.72,18500.0,28.9064,28.931,28.9014,28.9261,18500.0
2010-11-17 11:40:00,58.73,58.78,58.71,58.76,26700.0,28.931,28.9556,28.9211,28.9458,26700.0
2010-11-17 11:45:00,58.76,58.76,58.61,58.65,38200.0,28.9458,28.9458,28.8719,28.8916,38200.0
2010-11-17 11:50:00,58.64,58.74,58.64,58.65,47000.0,28.8867,28.9359,28.8867,28.8916,47000.0
2010-11-17 11:55:00,58.66,58.78,58.66,58.74,26000.0,28.8965,28.9556,28.8965,28.9359,26000.0
2010-11-17 12:00:00,58.75,58.91,58.75,58.91,99300.0,28.9408,29.0197,28.9408,29.0197,99300.0
2010-11-17 12:05:00,58.91,58.94,58.81,58.82,35400.0,29.0197,29.0344,28.9704,28.9753,35400.0
2010-11-17 12:10:00,58.82,58.86,58.8,58.83,31600.0,28.9753,28.995,28.9655,28.9803,31600.0
2010-11-17 12:15:00,58.83,58.85,58.78,58.82,44700.0,28.9803,28.9901,28.9556,28.9753,44700.0
2010-11-17 12:20:00,58.82,58.88,58.81,58.87,29100.0,28.9753,29.0049,28.9704,29.0,29100.0
2010-11-17 12:25:00,58.88,58.88,58.79,58.81,30100.0,29.0049,29.0049,28.9606,28.9704,30100.0
2010-11-17 12:30:00,58.81,58.85,58.81,58.84,21600.0,28.9704,28.9901,28.9704,28.9852,21600.0
2010-11-17 12:35:00,58.84,58.85,58.76,58.77,30000.0,28.9852,28.9901,28.9458,28.9507,30000.0
2010-11-17 12:40:00,58.76,58.81,58.74,58.76,44500.0,28.9458,28.9704,28.9359,28.9458,44500.0
2010-11-17 12:45:00,58.76,58.8,58.7,58.7,68700.0,28.9458,28.9655,28.9162,28.9162,68700.0
2010-11-17 12:50:00,58.7,58.75,58.66,58.67,144800.0,28.9162,28.9408,28.8965,28.9014,144800.0
2010-11-17 12:55:00,58.66,58.66,58.58,58.64,49600.0,28.8965,28.8965,28.8571,28.8867,49600.0
2010-11-17 13:00:00,58.64,58.64,58.52,58.55,37600.0,28.8867,28.8867,28.8275,28.8423,37600.0
2010-11-17 13:05:00,58.55,58.65,58.54,58.65,27300.0,28.8423,28.8916,28.8374,28.8916,27300.0
2010-11-17 13:10:00,58.65,58.65,58.58,58.59,37800.0,28.8916,28.8916,28.8571,28.862,37800.0
2010-11-17 13:15:00,58.6,58.61,58.53,58.6,44700.0,28.867,28.8719,28.8325,28.867,44700.0
2010-11-17 13:20:00,58.6,58.65,58.59,58.59,31200.0,28.867,28.8916,28.862,28.862,31200.0
2010-11-17 13:25:00,58.59,58.65,58.59,58.63,23000.0,28.862,28.8916,28.862,28.8817,23000.0
2010-11-17 13:30:00,58.64,58.69,58.6,58.65,37800.0,28.8867,28.9113,28.867,28.8916,37800.0
2010-11-17 13:35:00,58.64,58.7,58.64,58.65,39900.0,28.8867,28.9162,28.8867,28.8916,39900.0
2010-11-17 13:40:00,58.64,58.65,58.54,58.59,51100.0,28.8867,28.8916,28.8374,28.862,51100.0
2010-11-17 13:45:00,58.6,58.65,58.54,58.58,58800.0,28.867,28.8916,28.8374,28.8571,58800.0
2010-11-17 13:50:00,58.57,58.62,58.56,58.56,28100.0,28.8522,28.8768,28.8473,28.8473,28100.0
2010-11-17 13:55:00,58.57,58.58,58.5,58.52,61000.0,28.8522,28.8571,28.8177,28.8275,61000.0
2010-11-17 14:00:00,58.53,58.59,58.5,58.51,72900.0,28.8325,28.862,28.8177,28.8226,72900.0
2010-11-17 14:05:00,58.51,58.52,58.43,58.45,73900.0,28.8226,28.8275,28.7832,28.7931,73900.0
2010-11-17 14:10:00,58.45,58.46,58.38,58.38,66800.0,28.7931,28.798,28.7586,28.7586,66800.0
2010-11-17 14:15:00,58.37,58.48,58.35,58.42,107700.0,28.7537,28.8078,28.7438,28.7783,107700.0
2010-11-17 14:20:00,58.42,58.43,58.35,58.35,103600.0,28.7783,28.7832,28.7438,28.7438,103600.0
2010-11-17 14:25:00,58.36,58.36,58.3,58.35,92600.0,28.7487,28.7487,28.7192,28.7438,92600.0
2010-11-17 14:30:00,58.35,58.43,58.35,58.4,48700.0,28.7438,28.7832,28.7438,28.7684,48700.0
2010-11-17 14:35:00,58.4,58.44,58.38,58.43,57700.0,28.7684,28.7881,28.7586,28.7832,57700.0
2010-11-17 14:40:00,58.42,58.43,58.4,58.4,42100.0,28.7783,28.7832,28.7684,28.7684,42100.0
2010-11-17 14:45:00,58.4,58.41,58.33,58.34,55100.0,28.7684,28.7734,28.734,28.7389,55100.0
2010-11-17 14:50:00,58.35,58.35,58.25,58.25,111100.0,28.7438,28.7438,28.6945,28.6945,111100.0
2010-11-17 14:55:00,58.24,58.27,58.21,58.21,131500.0,28.6896,28.7044,28.6748,28.6748,131500.0
2010-11-17 15:00:00,58.21,58.29,58.19,58.24,180400.0,28.6748,28.7142,28.665,28.6896,180400.0
2010-11-17 15:05:00,58.24,58.26,58.13,58.15,162200.0,28.6896,28.6995,28.6354,28.6453,162200.0
2010-11-17 15:10:00,58.14,58.15,58.05,58.1,166100.0,28.6404,28.6453,28.596,28.6207,166100.0
2010-11-17 15:15:00,58.1,58.11,57.97,58.0,275000.0,28.6207,28.6256,28.5566,28.5714,275000.0
2010-11-17 15:20:00,58.0,58.04,57.99,58.02,152200.0,28.5714,28.5911,28.5665,28.5812,152200.0
2010-11-17 15:25:00,58.01,58.02,57.95,57.97,239700.0,28.5763,28.5812,28.5468,28.5566,239700.0
2010-11-17 15:30:00,57.98,58.06,57.95,58.02,231300.0,28.5615,28.6009,28.5468,28.5812,231300.0
2010-11-17 15:35:00,58.02,58.07,57.98,57.98,153400.0,28.5812,28.6059,28.5615,28.5615,153400.0
2010-11-17 15:40:00,57.98,58.0,57.93,57.98,211400.0,28.5615,28.5714,28.5369,28.5615,211400.0
2010-11-17 15:45:00,57.98,58.03,57.93,57.99,230200.0,28.5615,28.5862,28.5369,28.5665,230200.0
2010-11-17 15:50:00,57.99,57.99,57.9,57.91,248600.0,28.5665,28.5665,28.5221,28.5271,248600.0
2010-11-17 15:55:00,57.91,57.94,57.79,57.79,590200.0,28.5271,28.5418,28.4679,28.4679,590200.0
2010-11-18 09:30:00,58.54,58.68,58.44,58.45,185600.0,28.8374,28.9064,28.7881,28.7931,185600.0
2010-11-18 09:35:00,58.46,58.52,58.34,58.46,117000.0,28.798,28.8275,28.7389,28.798,117000.0
2010-11-18 09:40:00,58.47,58.62,58.47,58.62,119500.0,28.8029,28.8768,28.8029,28.8768,119500.0
2010-11-18 09:45:00,58.62,58.82,58.56,58.81,145900.0,28.8768,28.9753,28.8473,28.9704,145900.0
2010-11-18 09:50:00,58.81,58.88,58.8,58.85,82900.0,28.9704,29.0049,28.9655,28.9901,82900.0
2010-11-18 09:55:00,58.85,58.86,58.73,58.73,104100.0,28.9901,28.995,28.931,28.931,104100.0
2010-11-18 10:00:00,58.74,58.97,58.74,58.96,180100.0,28.9359,29.0492,28.9359,29.0443,180100.0
2010-11-18 10:05:00,58.97,59.1,58.97,59.1,141900.0,29.0492,29.1133,29.0492,29.1133,141900.0
2010-11-18 10:10:00,59.1,59.19,59.09,59.14,110900.0,29.1133,29.1576,29.1083,29.133,110900.0
2010-11-18 10:15:00,59.14,59.17,59.1,59.15,187800.0,29.133,29.1477,29.1133,29.1379,187800.0
2010-11-18 10:20:00,59.16,59.25,59.15,59.24,84300.0,29.1428,29.1872,29.1379,29.1822,84300.0
2010-11-18 10:25:00,59.24,59.32,59.21,59.29,203400.0,29.1822,29.2216,29.1674,29.2069,203400.0
2010-11-18 10:30:00,59.29,59.35,59.26,59.34,45900.0,29.2069,29.2364,29.1921,29.2315,45900.0
2010-11-18 10:35:00,59.35,59.43,59.32,59.36,96800.0,29.2364,29.2758,29.2216,29.2413,96800.0
2010-11-18 10:40:00,59.36,59.4,59.27,59.35,79800.0,29.2413,29.261,29.197,29.2364,79800.0
2010-11-18 10:45:00,59.34,59.48,59.34,59.46,81500.0,29.2315,29.3005,29.2315,29.2906,81500.0
2010-11-18 10:50:00,59.47,59.48,59.37,59.44,131800.0,29.2955,29.3005,29.2463,29.2807,131800.0
2010-11-18 10:55:00,59.43,59.49,59.41,59.48,53100.0,29.2758,29.3054,29.266,29.3005,53100.0
2010-11-18 11:00:00,59.49,59.52,59.47,59.49,122200.0,29.3054,29.3202,29.2955,29.3054,122200.0
2010-11-18 11:05:00,59.49,59.53,59.42,59.44,81500.0,29.3054,29.3251,29.2709,29.2807,81500.0
2010-11-18 11:10:00,59.44,59.55,59.44,59.55,58400.0,29.2807,29.3349,29.2807,29.3349,58400.0
2010-11-18 11:15:00,59.54,59.58,59.52,59.58,76900.0,29.33,29.3497,29.3202,29.3497,76900.0
2010-11-18 11:20:00,59.57,59.61,59.56,59.6,49100.0,29.3448,29.3645,29.3399,29.3596,49100.0
2010-11-18 11:25:00,59.61,59.64,59.59,59.61,47200.0,29.3645,29.3793,29.3546,29.3645,47200.0
2010-11-18 11:30:00,59.62,59.67,59.6,59.65,71400.0,29.3694,29.394,29.3596,29.3842,71400.0
2010-11-18 11:35:00,59.66,59.66,59.61,59.61,34100.0,29.3891,29.3891,29.3645,29.3645,34100.0
2010-11-18 11:40:00,59.62,59.68,59.61,59.67,56000.0,29.3694,29.399,29.3645,29.394,56000.0
2010-11-18 11:45:00,59.67,59.67,59.64,59.66,43000.0,29.394,29.394,29.3793,29.3891,43000.0
2010-11-18 11:50:00,59.65,59.67,59.64,59.64,65300.0,29.3842,29.394,29.3793,29.3793,65300.0
2010-11-18 11:55:00,59.65,59.73,59.65,59.73,56600.0,29.3842,29.4236,29.3842,29.4236,56600.0
2010-11-18 12:00:00,59.73,59.81,59.72,59.78,95300.0,29.4236,29.463,29.4187,29.4482,95300.0
2010-11-18 12:05:00,59.78,59.82,59.75,59.76,58900.0,29.4482,29.4679,29.4335,29.4384,58900.0
2010-11-18 12:10:00,59.76,59.77,59.66,59.73,40000.0,29.4384,29.4433,29.3891,29.4236,40000.0
2010-11-18 12:15:00,59.73,59.76,59.66,59.67,50100.0,29.4236,29.4384,29.3891,29.394,50100.0
2010-11-18 12:20:00,59.67,59.69,59.63,59.63,37600.0,29.394,29.4039,29.3743,29.3743,37600.0
2010-11-18 12:25:00,59.62,59.62,59.59,59.61,27800.0,29.3694,29.3694,29.3546,29.3645,27800.0
2010-11-18 12:30:00,59.62,59.65,59.58,59.59,33900.0,29.3694,29.3842,29.3497,29.3546,33900.0
2010-11-18 12:35:00,59.59,59.68,59.59,59.67,51500.0,29.3546,29.399,29.3546,29.394,51500.0
2010-11-18 12:40:00,59.67,59.68,59.56,59.63,88900.0,29.394,29.399,29.3399,29.3743,88900.0
2010-11-18 12:45:00,59.62,59.66,59.57,59.63,63200.0,29.3694,29.3891,29.3448,29.3743,63200.0
2010-11-18 12:50:00,59.64,59.71,59.64,59.65,37400.0,29.3793,29.4138,29.3793,29.3842,37400.0
2010-11-18 12:55:00,59.66,59.77,59.63,59.72,60600.0,29.3891,29.4433,29.3743,29.4187,60600.0
2010-11-18 13:00:00,59.72,59.74,59.69,59.73,35800.0,29.4187,29.4285,29.4039,29.4236,35800.0
2010-11-18 13:05:00,59.74,59.75,59.69,59.72,40000.0,29.4285,29.4335,29.4039,29.4187,40000.0
2010-11-18 13:10:00,59.72,59.75,59.72,59.73,39100.0,29.4187,29.4335,29.4187,29.4236,39100.0
2010-11-18 13:15:00,59.73,59.75,59.67,59.68,44900.0,29.4236,29.4335,29.394,29.399,44900.0
2010-11-18 13:20:00,59.68,59.69,59.62,59.62,43000.0,29.399,29.4039,29.3694,29.3694,43000.0
2010-11-18 13:25:00,59.63,59.65,59.6,59.6,49600.0,29.3743,29.3842,29.3596,29.3596,49600.0
2010-11-18 13:30:00,59.59,59.63,59.58,59.62,88200.0,29.3546,29.3743,29.3497,29.3694,88200.0
2010-11-18 13:35:00,59.62,59.66,59.61,59.66,50400.0,29.3694,29.3891,29.3645,29.3891,50400.0
2010-11-18 13:40:00,59.66,59.74,59.66,59.71,35900.0,29.3891,29.4285,29.3891,29.4138,35900.0
2010-11-18 13:45:00,59.71,59.84,59.71,59.82,194900.0,29.4138,29.4778,29.4138,29.4679,194900.0
2010-11-18 13:50:00,59.82,59.85,59.76,59.78,58100.0,29.4679,29.4827,29.4384,29.4482,58100.0
2010-11-18 13:55:00,59.78,59.79,59.7,59.7,40100.0,29.4482,29.4532,29.4088,29.4088,40100.0
2010-11-18 14:00:00,59.71,59.74,59.67,59.67,65200.0,29.4138,29.4285,29.394,29.394,65200.0
2010-11-18 14:05:00,59.68,59.69,59.59,59.59,83200.0,29.399,29.4039,29.3546,29.3546,83200.0
2010-11-18 14:10:00,59.58,59.59,59.52,59.53,50200.0,29.3497,29.3546,29.3202,29.3251,50200.0
2010-11-18 14:15:00,59.53,59.58,59.53,59.55,55700.0,29.3251,29.3497,29.3251,29.3349,55700.0
2010-11-18 14:20:00,59.55,59.58,59.52,59.57,83700.0,29.3349,29.3497,29.3202,29.3448,83700.0
2010-11-18 14:25:00,59.57,59.57,59.43,59.45,146400.0,29.3448,29.3448,29.2758,29.2857,146400.0
2010-11-18 14:30:00,59.45,59.46,59.42,59.44,102400.0,29.2857,29.2906,29.2709,29.2807,102400.0
2010-11-18 14:35:00,59.44,59.47,59.42,59.44,68000.0,29.2807,29.2955,29.2709,29.2807,68000.0
2010-11-18 14:40:00,59.43,59.44,59.42,59.42,59700.0,29.2758,29.2807,29.2709,29.2709,59700.0
2010-11-18 14:45:00,59.43,59.46,59.38,59.44,109700.0,29.2758,29.2906,29.2512,29.2807,109700.0
2010-11-18 14:50:00,59.45,59.52,59.44,59.51,71700.0,29.2857,29.3202,29.2807,29.3152,71700.0
2010-11-18 14:55:00,59.51,59.56,59.49,59.54,51900.0,29.3152,29.3399,29.3054,29.33,51900.0
2010-11-18 15:00:00,59.54,59.57,59.53,59.53,44900.0,29.33,29.3448,29.3251,29.3251,44900.0
2010-11-18 15:05:00,59.53,59.59,59.53,59.59,64900.0,29.3251,29.3546,29.3251,29.3546,64900.0
2010-11-18 15:10:00,59.59,59.61,59.54,59.55,115100.0,29.3546,29.3645,29.33,29.3349,115100.0
2010-11-18 15:15:00,59.55,59.56,59.52,59.55,52500.0,29.3349,29.3399,29.3202,29.3349,52500.0
2010-11-18 15:20:00,59.55,59.56,59.5,59.53,118000.0,29.3349,29.3399,29.3103,29.3251,118000.0
2010-11-18 15:25:00,59.53,59.55,59.49,59.54,100400.0,29.3251,29.3349,29.3054,29.33,100400.0
2010-11-18 15:30:00,59.54,59.56,59.49,59.51,131800.0,29.33,29.3399,29.3054,29.3152,131800.0
2010-11-18 15:35:00,59.5,59.51,59.42,59.44,159900.0,29.3103,29.3152,29.2709,29.2807,159900.0
2010-11-18 15:40:00,59.44,59.56,59.44,59.54,418000.0,29.2807,29.3399,29.2807,29.33,418000.0
2010-11-18 15:45:00,59.55,59.62,59.51,59.53,270800.0,29.3349,29.3694,29.3152,29.3251,270800.0
2010-11-18 15:50:00,59.53,59.53,59.47,59.5,214100.0,29.3251,29.3251,29.2955,29.3103,214100.0
2010-11-18 15:55:00,59.49,59.49,59.42,59.47,423900.0,29.3054,29.3054,29.2709,29.2955,423900.0
2010-11-19 09:30:00,59.46,59.6,59.2,59.25,1397700.0,29.2906,29.3596,29.1625,29.1872,1397700.0
2010-11-19 09:35:00,59.24,59.28,59.1,59.2,118500.0,29.1822,29.2019,29.1133,29.1625,118500.0
2010-11-19 09:40:00,59.21,59.26,59.16,59.23,98900.0,29.1674,29.1921,29.1428,29.1773,98900.0
2010-11-19 09:45:00,59.23,59.35,59.18,59.27,104100.0,29.1773,29.2364,29.1527,29.197,104100.0
2010-11-19 09:50:00,59.27,59.33,59.2,59.21,81300.0,29.197,29.2266,29.1625,29.1674,81300.0
2010-11-19 09:55:00,59.2,59.25,59.15,59.24,45700.0,29.1625,29.1872,29.1379,29.1822,45700.0
2010-11-19 10:00:00,59.24,59.25,59.11,59.16,56900.0,29.1822,29.1872,29.1182,29.1428,56900.0
2010-11-19 10:05:00,59.15,59.17,59.08,59.16,49100.0,29.1379,29.1477,29.1034,29.1428,49100.0
2010-11-19 10:10:00,59.16,59.21,59.15,59.2,36600.0,29.1428,29.1674,29.1379,29.1625,36600.0
2010-11-19 10:15:00,59.2,59.21,59.07,59.08,68200.0,29.1625,29.1674,29.0985,29.1034,68200.0
2010-11-19 10:20:00,59.08,59.08,58.97,58.98,54300.0,29.1034,29.1034,29.0492,29.0541,54300.0
2010-11-19 10:25:00,58.99,59.14,58.98,59.14,33900.0,29.0591,29.133,29.0541,29.133,33900.0
2010-11-19 10:30:00,59.13,59.22,59.12,59.2,61300.0,29.128,29.1724,29.1231,29.1625,61300.0
2010-11-19 10:35:00,59.19,59.23,59.17,59.18,105500.0,29.1576,29.1773,29.1477,29.1527,105500.0
2010-11-19 10:40:00,59.18,59.22,59.12,59.18,93600.0,29.1527,29.1724,29.1231,29.1527,93600.0
2010-11-19 10:45:00,59.19,59.25,59.17,59.24,42800.0,29.1576,29.1872,29.1477,29.1822,42800.0
2010-11-19 10:50:00,59.24,59.38,59.24,59.36,54800.0,29.1822,29.2512,29.1822,29.2413,54800.0
2010-11-19 10:55:00,59.37,59.51,59.37,59.51,100000.0,29.2463,29.3152,29.2463,29.3152,100000.0
2010-11-19 11:00:00,59.5,59.63,59.49,59.55,71600.0,29.3103,29.3743,29.3054,29.3349,71600.0
2010-11-19 11:05:00,59.55,59.63,59.53,59.63,36800.0,29.3349,29.3743,29.3251,29.3743,36800.0
2010-11-19 11:10:00,59.63,59.63,59.56,59.61,26400.0,29.3743,29.3743,29.3399,29.3645,26400.0
2010-11-19 11:15:00,59.61,59.63,59.6,59.61,23400.0,29.3645,29.3743,29.3596,29.3645,23400.0
2010-11-19 11:20:00,59.62,59.62,59.59,59.61,20700.0,29.3694,29.3694,29.3546,29.3645,20700.0
2010-11-19 11:25:00,59.61,59.7,59.6,59.69,81400.0,29.3645,29.4088,29.3596,29.4039,81400.0
2010-11-19 11:30:00,59.69,59.82,59.68,59.8,115200.0,29.4039,29.4679,29.399,29.4581,115200.0
2010-11-19 11:35:00,59.8,59.83,59.79,59.79,48000.0,29.4581,29.4729,29.4532,29.4532,48000.0
2010-11-19 11:40:00,59.8,59.85,59.78,59.83,38200.0,29.4581,29.4827,29.4482,29.4729,38200.0
2010-11-19 11:45:00,59.83,59.85,59.76,59.76,39000.0,29.4729,29.4827,29.4384,29.4384,39000.0
2010-11-19 11:50:00,59.76,59.81,59.72,59.8,43200.0,29.4384,29.463,29.4187,29.4581,43200.0
2010-11-19 11:55:00,59.8,59.81,59.79,59.8,26300.0,29.4581,29.463,29.4532,29.4581,26300.0
2010-11-19 12:00:00,59.79,59.82,59.79,59.82,24800.0,29.4532,29.4679,29.4532,29.4679,24800.0
2010-11-19 12:05:00,59.82,59.82,59.75,59.76,67200.0,29.4679,29.4679,29.4335,29.4384,67200.0
2010-11-19 12:10:00,59.75,59.76,59.71,59.72,26000.0,29.4335,29.4384,29.4138,29.4187,26000.0
2010-11-19 12:15:00,59.72,59.72,59.65,59.66,18400.0,29.4187,29.4187,29.3842,29.3891,18400.0
2010-11-19 12:20:00,59.66,59.73,59.65,59.71,32900.0,29.3891,29.4236,29.3842,29.4138,32900.0
2010-11-19 12:25:00,59.71,59.71,59.58,59.6,21800.0,29.4138,29.4138,29.3497,29.3596,21800.0
2010-11-19 12:30:00,59.59,59.72,59.58,59.72,36800.0,29.3546,29.4187,29.3497,29.4187,36800.0
2010-11-19 12:35:00,59.71,59.73,59.7,59.72,30900.0,29.4138,29.4236,29.4088,29.4187,30900.0
2010-11-19 12:40:00,59.72,59.75,59.71,59.73,21200.0,29.4187,29.4335,29.4138,29.4236,21200.0
2010-11-19 12:45:00,59.72,59.72,59.66,59.69,32200.0,29.4187,29.4187,29.3891,29.4039,32200.0
2010-11-19 12:50:00,59.69,59.69,59.62,59.64,24000.0,29.4039,29.4039,29.3694,29.3793,24000.0
2010-11-19 12:55:00,59.64,59.71,59.61,59.69,71200.0,29.3793,29.4138,29.3645,29.4039,71200.0
2010-11-19 13:00:00,59.69,59.72,59.66,59.67,37300.0,29.4039,29.4187,29.3891,29.394,37300.0
2010-11-19 13:05:00,59.67,59.71,59.67,59.7,17100.0,29.394,29.4138,29.394,29.4088,17100.0
2010-11-19 13:10:00,59.69,59.72,59.67,59.67,36000.0,29.4039,29.4187,29.394,29.394,36000.0
2010-11-19 13:15:00,59.67,59.71,59.67,59.69,36600.0,29.394,29.4138,29.394,29.4039,36600.0
2010-11-19 13:20:00,59.69,59.71,59.66,59.66,26900.0,29.4039,29.4138,29.3891,29.3891,26900.0
2010-11-19 13:25:00,59.66,59.68,59.62,59.66,132100.0,29.3891,29.399,29.3694,29.3891,132100.0
2010-11-19 13:30:00,59.66,59.69,59.65,59.67,34000.0,29.3891,29.4039,29.3842,29.394,34000.0
2010-11-19 13:35:00,59.68,59.75,59.67,59.69,27400.0,29.399,29.4335,29.394,29.4039,27400.0
2010-11-19 13:40:00,59.69,59.72,59.68,59.72,41400.0,29.4039,29.4187,29.399,29.4187,41400.0
2010-11-19 13:45:00,59.71,59.72,59.68,59.69,35100.0,29.4138,29.4187,29.399,29.4039,35100.0
2010-11-19 13:50:00,59.69,59.69,59.64,59.64,36600.0,29.4039,29.4039,29.3793,29.3793,36600.0
2010-11-19 13:55:00,59.65,59.71,59.64,59.69,45400.0,29.3842,29.4138,29.3793,29.4039,45400.0
2010-11-19 14:00:00,59.69,59.71,59.62,59.63,66600.0,29.4039,29.4138,29.3694,29.3743,66600.0
2010-11-19 14:05:00,59.62,59.72,59.62,59.72,48900.0,29.3694,29.4187,29.3694,29.4187,48900.0
2010-11-19 14:10:00,59.72,59.74,59.7,59.72,31900.0,29.4187,29.4285,29.4088,29.4187,31900.0
2010-11-19 14:15:00,59.73,59.73,59.62,59.62,45800.0,29.4236,29.4236,29.3694,29.3694,45800.0
2010-11-19 14:20:00,59.62,59.63,59.58,59.58,33400.0,29.3694,29.3743,29.3497,29.3497,33400.0
2010-11-19 14:25:00,59.58,59.62,59.56,59.61,32900.0,29.3497,29.3694,29.3399,29.3645,32900.0
2010-11-19 14:30:00,59.61,59.62,59.57,59.58,49300.0,29.3645,29.3694,29.3448,29.3497,49300.0
2010-11-19 14:35:00,59.59,59.62,59.57,59.57,53500.0,29.3546,29.3694,29.3448,29.3448,53500.0
2010-11-19 14:40:00,59.57,59.62,59.57,59.6,21700.0,29.3448,29.3694,29.3448,29.3596,21700.0
2010-11-19 14:45:00,59.6,59.68,59.6,59.63,32600.0,29.3596,29.399,29.3596,29.3743,32600.0
2010-11-19 14:50:00,59.64,59.64,59.59,59.64,48200.0,29.3793,29.3793,29.3546,29.3793,48200.0
2010-11-19 14:55:00,59.64,59.7,59.6,59.6,111000.0,29.3793,29.4088,29.3596,29.3596,111000.0
2010-11-19 15:00:00,59.61,59.64,59.59,59.63,33100.0,29.3645,29.3793,29.3546,29.3743,33100.0
2010-11-19 15:05:00,59.63,59.65,59.63,59.63,22100.0,29.3743,29.3842,29.3743,29.3743,22100.0
2010-11-19 15:10:00,59.63,59.66,59.59,59.62,53700.0,29.3743,29.3891,29.3546,29.3694,53700.0
2010-11-19 15:15:00,59.62,59.69,59.62,59.67,63300.0,29.3694,29.4039,29.3694,29.394,63300.0
2010-11-19 15:20:00,59.67,59.71,59.66,59.7,68200.0,29.394,29.4138,29.3891,29.4088,68200.0
2010-11-19 15:25:00,59.69,59.74,59.65,59.66,78800.0,29.4039,29.4285,29.3842,29.3891,78800.0
2010-11-19 15:30:00,59.67,59.67,59.62,59.66,64100.0,29.394,29.394,29.3694,29.3891,64100.0
2010-11-19 15:35:00,59.66,59.73,59.66,59.7,135700.0,29.3891,29.4236,29.3891,29.4088,135700.0
2010-11-19 15:40:00,59.71,59.76,59.68,59.72,72500.0,29.4138,29.4384,29.399,29.4187,72500.0
2010-11-19 15:45:00,59.73,59.86,59.72,59.77,189900.0,29.4236,29.4876,29.4187,29.4433,189900.0
2010-11-19 15:50:00,59.78,59.79,59.72,59.74,94100.0,29.4482,29.4532,29.4187,29.4285,94100.0
2010-11-19 15:55:00,59.75,59.8,59.7,59.78,172100.0,29.4335,29.4581,29.4088,29.4482,172100.0
2010-11-22 09:30:00,59.11,59.43,59.06,59.39,200900.0,29.1182,29.2758,29.0936,29.2561,200900.0
2010-11-22 09:35:00,59.39,59.53,59.33,59.47,71100.0,29.2561,29.3251,29.2266,29.2955,71100.0
2010-11-22 09:40:00,59.49,59.51,59.35,59.42,63400.0,29.3054,29.3152,29.2364,29.2709,63400.0
2010-11-22 09:45:00,59.43,59.5,59.38,59.47,61800.0,29.2758,29.3103,29.2512,29.2955,61800.0
2010-11-22 09:50:00,59.47,59.48,59.42,59.43,30400.0,29.2955,29.3005,29.2709,29.2758,30400.0
2010-11-22 09:55:00,59.44,59.46,59.38,59.42,49400.0,29.2807,29.2906,29.2512,29.2709,49400.0
2010-11-22 10:00:00,59.41,59.42,59.34,59.39,31900.0,29.266,29.2709,29.2315,29.2561,31900.0
2010-11-22 10:05:00,59.39,59.43,59.36,59.38,25000.0,29.2561,29.2758,29.2413,29.2512,25000.0
2010-11-22 10:10:00,59.38,59.42,59.37,59.38,86900.0,29.2512,29.2709,29.2463,29.2512,86900.0
2010-11-22 10:15:00,59.39,59.43,59.37,59.39,32400.0,29.2561,29.2758,29.2463,29.2561,32400.0
2010-11-22 10:20:00,59.39,59.39,59.33,59.35,36300.0,29.2561,29.2561,29.2266,29.2364,36300.0
2010-11-22 10:25:00,59.34,59.35,59.27,59.27,37500.0,29.2315,29.2364,29.197,29.197,37500.0
2010-11-22 10:30:00,59.28,59.28,59.13,59.2,65700.0,29.2019,29.2019,29.128,29.1625,65700.0
2010-11-22 10:35:00,59.21,59.37,59.2,59.34,52900.0,29.1674,29.2463,29.1625,29.2315,52900.0
2010-11-22 10:40:00,59.35,59.36,59.3,59.36,38800.0,29.2364,29.2413,29.2118,29.2413,38800.0
2010-11-22 10:45:00,59.36,59.37,59.33,59.35,51300.0,29.2413,29.2463,29.2266,29.2364,51300.0
2010-11-22 10:50:00,59.36,59.37,59.32,59.32,83000.0,29.2413,29.2463,29.2216,29.2216,83000.0
2010-11-22 10:55:00,59.32,59.34,59.23,59.24,51700.0,29.2216,29.2315,29.1773,29.1822,51700.0
2010-11-22 11:00:00,59.24,59.25,59.15,59.2,91700.0,29.1822,29.1872,29.1379,29.1625,91700.0
2010-11-22 11:05:00,59.2,59.31,59.2,59.29,42000.0,29.1625,29.2167,29.1625,29.2069,42000.0
2010-11-22 11:10:00,59.29,59.29,59.21,59.22,70000.0,29.2069,29.2069,29.1674,29.1724,70000.0
2010-11-22 11:15:00,59.22,59.25,59.16,59.16,51600.0,29.1724,29.1872,29.1428,29.1428,51600.0
2010-11-22 11:20:00,59.17,59.21,59.12,59.13,45900.0,29.1477,29.1674,29.1231,29.128,45900.0
2010-11-22 11:25:00,59.12,59.13,59.09,59.1,49800.0,29.1231,29.128,29.1083,29.1133,49800.0
2010-11-22 11:30:00,59.1,59.12,59.08,59.09,53200.0,29.1133,29.1231,29.1034,29.1083,53200.0
2010-11-22 11:35:00,59.09,59.2,59.07,59.19,60300.0,29.1083,29.1625,29.0985,29.1576,60300.0
2010-11-22 11:40:00,59.19,59.25,59.17,59.22,36000.0,29.1576,29.1872,29.1477,29.1724,36000.0
2010-11-22 11:45:00,59.22,59.26,59.21,59.26,12100.0,29.1724,29.1921,29.1674,29.1921,12100.0
2010-11-22 11:50:00,59.26,59.26,59.21,59.25,35300.0,29.1921,29.1921,29.1674,29.1872,35300.0
2010-11-22 11:55:00,59.25,59.31,59.24,59.29,34700.0,29.1872,29.2167,29.1822,29.2069,34700.0
2010-11-22 12:00:00,59.29,59.29,59.11,59.11,72000.0,29.2069,29.2069,29.1182,29.1182,72000.0
2010-11-22 12:05:00,59.12,59.14,59.08,59.09,27200.0,29.1231,29.133,29.1034,29.1083,27200.0
2010-11-22 12:10:00,59.09,59.09,59.03,59.05,32300.0,29.1083,29.1083,29.0788,29.0886,32300.0
2010-11-22 12:15:00,59.05,59.06,59.03,59.04,24800.0,29.0886,29.0936,29.0788,29.0837,24800.0
2010-11-22 12:20:00,59.04,59.06,59.0,59.01,46900.0,29.0837,29.0936,29.064,29.0689,46900.0
2010-11-22 12:25:00,59.01,59.01,58.9,58.91,161100.0,29.0689,29.0689,29.0147,29.0197,161100.0
2010-11-22 12:30:00,58.91,58.96,58.86,58.95,192500.0,29.0197,29.0443,28.995,29.0394,192500.0
2010-11-22 12:35:00,58.95,58.98,58.9,58.93,30700.0,29.0394,29.0541,29.0147,29.0295,30700.0
2010-11-22 12:40:00,58.92,58.94,58.91,58.91,34500.0,29.0246,29.0344,29.0197,29.0197,34500.0
2010-11-22 12:45:00,58.91,58.93,58.88,58.92,81500.0,29.0197,29.0295,29.0049,29.0246,81500.0
2010-11-22 12:50:00,58.92,59.0,58.9,58.98,51000.0,29.0246,29.064,29.0147,29.0541,51000.0
2010-11-22 12:55:00,58.98,59.02,58.98,59.02,27000.0,29.0541,29.0739,29.0541,29.0739,27000.0
2010-11-22 13:00:00,59.01,59.02,58.99,59.02,26800.0,29.0689,29.0739,29.0591,29.0739,26800.0
2010-11-22 13:05:00,59.02,59.05,59.01,59.04,23700.0,29.0739,29.0886,29.0689,29.0837,23700.0
2010-11-22 13:10:00,59.05,59.06,59.01,59.01,27400.0,29.0886,29.0936,29.0689,29.0689,27400.0
2010-11-22 13:15:00,59.01,59.07,58.99,59.06,26600.0,29.0689,29.0985,29.0591,29.0936,26600.0
2010-11-22 13:20:00,59.05,59.06,59.03,59.05,38000.0,29.0886,29.0936,29.0788,29.0886,38000.0
2010-11-22 13:25:00,59.06,59.11,59.05,59.1,48800.0,29.0936,29.1182,29.0886,29.1133,48800.0
2010-11-22 13:30:00,59.1,59.16,59.1,59.16,36900.0,29.1133,29.1428,29.1133,29.1428,36900.0
2010-11-22 13:35:00,59.16,59.16,59.13,59.14,29800.0,29.1428,29.1428,29.128,29.133,29800.0
2010-11-22 13:40:00,59.13,59.14,59.11,59.11,47300.0,29.128,29.133,29.1182,29.1182,47300.0
2010-11-22 13:45:00,59.11,59.12,59.1,59.1,47700.0,29.1182,29.1231,29.1133,29.1133,47700.0
2010-11-22 13:50:00,59.11,59.17,59.11,59.14,40900.0,29.1182,29.1477,29.1182,29.133,40900.0
2010-11-22 13:55:00,59.14,59.16,59.14,59.14,28900.0,29.133,29.1428,29.133,29.133,28900.0
2010-11-22 14:00:00,59.14,59.22,59.14,59.19,48500.0,29.133,29.1724,29.133,29.1576,48500.0
2010-11-22 14:05:00,59.2,59.2,59.17,59.17,41200.0,29.1625,29.1625,29.1477,29.1477,41200.0
2010-11-22 14:10:00,59.17,59.21,59.15,59.2,54600.0,29.1477,29.1674,29.1379,29.1625,54600.0
2010-11-22 14:15:00,59.2,59.26,59.19,59.25,54000.0,29.1625,29.1921,29.1576,29.1872,54000.0
2010-11-22 14:20:00,59.25,59.31,59.24,59.3,53200.0,29.1872,29.2167,29.1822,29.2118,53200.0
2010-11-22 14:25:00,59.31,59.31,59.22,59.23,94600.0,29.2167,29.2167,29.1724,29.1773,94600.0
2010-11-22 14:30:00,59.23,59.24,59.2,59.2,77600.0,29.1773,29.1822,29.1625,29.1625,77600.0
2010-11-22 14:35:00,59.2,59.23,59.19,59.23,46100.0,29.1625,29.1773,29.1576,29.1773,46100.0
2010-11-22 14:40:00,59.24,59.28,59.23,59.24,56000.0,29.1822,29.2019,29.1773,29.1822,56000.0
2010-11-22 14:45:00,59.24,59.41,59.24,59.39,89600.0,29.1822,29.266,29.1822,29.2561,89600.0
2010-11-22 14:50:00,59.39,59.46,59.39,59.42,63600.0,29.2561,29.2906,29.2561,29.2709,63600.0
2010-11-22 14:55:00,59.42,59.43,59.33,59.35,66300.0,29.2709,29.2758,29.2266,29.2364,66300.0
2010-11-22 15:00:00,59.35,59.43,59.34,59.36,75500.0,29.2364,29.2758,29.2315,29.2413,75500.0
2010-11-22 15:05:00,59.37,59.43,59.37,59.4,59300.0,29.2463,29.2758,29.2463,29.261,59300.0
2010-11-22 15:10:00,59.39,59.42,59.25,59.29,214200.0,29.2561,29.2709,29.1872,29.2069,214200.0
2010-11-22 15:15:00,59.3,59.39,59.3,59.35,63600.0,29.2118,29.2561,29.2118,29.2364,63600.0
2010-11-22 15:20:00,59.34,59.39,59.34,59.37,58600.0,29.2315,29.2561,29.2315,29.2463,58600.0
2010-11-22 15:25:00,59.37,59.39,59.32,59.35,90600.0,29.2463,29.2561,29.2216,29.2364,90600.0
2010-11-22 15:30:00,59.35,59.37,59.28,59.32,89900.0,29.2364,29.2463,29.2019,29.2216,89900.0
2010-11-22 15:35:00,59.31,59.41,59.3,59.4,74300.0,29.2167,29.266,29.2118,29.261,74300.0
2010-11-22 15:40:00,59.4,59.46,59.38,59.38,110800.0,29.261,29.2906,29.2512,29.2512,110800.0
2010-11-22 15:45:00,59.37,59.41,59.31,59.35,220800.0,29.2463,29.266,29.2167,29.2364,220800.0
2010-11-22 15:50:00,59.35,59.39,59.32,59.34,159600.0,29.2364,29.2561,29.2216,29.2315,159600.0
2010-11-22 15:55:00,59.34,59.47,59.33,59.46,413800.0,29.2315,29.2955,29.2266,29.2906,413800.0
2010-11-23 09:30:00,58.78,58.84,58.58,58.82,238500.0,28.9556,28.9852,28.8571,28.9753,238500.0
2010-11-23 09:35:00,58.8,58.86,58.72,58.75,111100.0,28.9655,28.995,28.9261,28.9408,111100.0
2010-11-23 09:40:00,58.74,58.8,58.67,58.76,96900.0,28.9359,28.9655,28.9014,28.9458,96900.0
2010-11-23 09:45:00,58.77,58.78,58.71,58.76,70000.0,28.9507,28.9556,28.9211,28.9458,70000.0
2010-11-23 09:50:00,58.76,58.77,58.65,58.66,98600.0,28.9458,28.9507,28.8916,28.8965,98600.0
2010-11-23 09:55:00,58.66,58.67,58.6,58.63,184300.0,28.8965,28.9014,28.867,28.8817,184300.0
2010-11-23 10:00:00,58.62,58.68,58.61,58.65,112500.0,28.8768,28.9064,28.8719,28.8916,112500.0
2010-11-23 10:05:00,58.65,58.67,58.61,58.67,102100.0,28.8916,28.9014,28.8719,28.9014,102100.0
2010-11-23 10:10:00,58.67,58.67,58.61,58.62,97200.0,28.9014,28.9014,28.8719,28.8768,97200.0
2010-11-23 10:15:00,58.62,58.63,58.6,58.6,139700.0,28.8768,28.8817,28.867,28.867,139700.0
2010-11-23 10:20:00,58.6,58.64,58.6,58.64,304300.0,28.867,28.8867,28.867,28.8867,304300.0
2010-11-23 10:25:00,58.64,58.67,58.6,58.66,99200.0,28.8867,28.9014,28.867,28.8965,99200.0
2010-11-23 10:30:00,58.66,58.73,58.64,58.67,81700.0,28.8965,28.931,28.8867,28.9014,81700.0
2010-11-23 10:35:00,58.67,58.72,58.66,58.7,77000.0,28.9014,28.9261,28.8965,28.9162,77000.0
2010-11-23 10:40:00,58.71,58.74,58.64,58.67,71000.0,28.9211,28.9359,28.8867,28.9014,71000.0
2010-11-23 10:45:00,58.68,58.71,58.62,58.63,77400.0,28.9064,28.9211,28.8768,28.8817,77400.0
2010-11-23 10:50:00,58.62,58.64,58.61,58.61,90700.0,28.8768,28.8867,28.8719,28.8719,90700.0
2010-11-23 10:55:00,58.61,58.65,58.6,58.65,93100.0,28.8719,28.8916,28.867,28.8916,93100.0
2010-11-23 11:00:00,58.64,58.64,58.6,58.61,126400.0,28.8867,28.8867,28.867,28.8719,126400.0
2010-11-23 11:05:00,58.61,58.63,58.6,58.63,59400.0,28.8719,28.8817,28.867,28.8817,59400.0
2010-11-23 11:10:00,58.63,58.64,58.62,58.63,86000.0,28.8817,28.8867,28.8768,28.8817,86000.0
2010-11-23 11:15:00,58.63,58.66,58.6,58.61,73000.0,28.8817,28.8965,28.867,28.8719,73000.0
2010-11-23 11:20:00,58.61,58.68,58.54,58.65,329500.0,28.8719,28.9064,28.8374,28.8916,329500.0
2010-11-23 11:25:00,58.64,58.72,58.6,58.62,116200.0,28.8867,28.9261,28.867,28.8768,116200.0
2010-11-23 11:30:00,58.62,58.64,58.45,58.45,81900.0,28.8768,28.8867,28.7931,28.7931,81900.0
2010-11-23 11:35:00,58.45,58.52,58.42,58.5,56300.0,28.7931,28.8275,28.7783,28.8177,56300.0
2010-11-23 11:40:00,58.5,58.5,58.41,58.44,37500.0,28.8177,28.8177,28.7734,28.7881,37500.0
2010-11-23 11:45:00,58.44,58.55,58.43,58.54,25900.0,28.7881,28.8423,28.7832,28.8374,25900.0
2010-11-23 11:50:00,58.54,58.61,58.53,58.61,27400.0,28.8374,28.8719,28.8325,28.8719,27400.0
2010-11-23 11:55:00,58.6,58.61,58.57,58.58,36100.0,28.867,28.8719,28.8522,28.8571,36100.0
2010-11-23 12:00:00,58.59,58.59,58.48,58.49,45800.0,28.862,28.862,28.8078,28.8128,45800.0
2010-11-23 12:05:00,58.48,58.6,58.46,58.59,49400.0,28.8078,28.867,28.798,28.862,49400.0
2010-11-23 12:10:00,58.59,58.65,58.58,58.65,24200.0,28.862,28.8916,28.8571,28.8916,24200.0
2010-11-23 12:15:00,58.65,58.66,58.62,58.65,20100.0,28.8916,28.8965,28.8768,28.8916,20100.0
2010-11-23 12:20:00,58.64,58.7,58.63,58.65,47700.0,28.8867,28.9162,28.8817,28.8916,47700.0
2010-11-23 12:25:00,58.65,58.66,58.59,58.64,29800.0,28.8916,28.8965,28.862,28.8867,29800.0
2010-11-23 12:30:00,58.65,58.69,58.64,58.66,45800.0,28.8916,28.9113,28.8867,28.8965,45800.0
2010-11-23 12:35:00,58.66,58.67,58.55,58.62,33600.0,28.8965,28.9014,28.8423,28.8768,33600.0
2010-11-23 12:40:00,58.62,58.67,58.61,58.63,24100.0,28.8768,28.9014,28.8719,28.8817,24100.0
2010-11-23 12:45:00,58.64,58.68,58.63,58.68,42500.0,28.8867,28.9064,28.8817,28.9064,42500.0
2010-11-23 12:50:00,58.68,58.8,58.67,58.79,57800.0,28.9064,28.9655,28.9014,28.9606,57800.0
2010-11-23 12:55:00,58.79,58.79,58.77,58.78,14800.0,28.9606,28.9606,28.9507,28.9556,14800.0
2010-11-23 13:00:00,58.79,58.83,58.79,58.81,29100.0,28.9606,28.9803,28.9606,28.9704,29100.0
2010-11-23 13:05:00,58.82,58.9,58.8,58.8,39600.0,28.9753,29.0147,28.9655,28.9655,39600.0
2010-11-23 13:10:00,58.8,58.82,58.77,58.79,34900.0,28.9655,28.9753,28.9507,28.9606,34900.0
2010-11-23 13:15:00,58.8,58.8,58.77,58.79,15200.0,28.9655,28.9655,28.9507,28.9606,15200.0
2010-11-23 13:20:00,58.78,58.81,58.77,58.81,17000.0,28.9556,28.9704,28.9507,28.9704,17000.0
2010-11-23 13:25:00,58.8,58.93,58.8,58.93,49800.0,28.9655,29.0295,28.9655,29.0295,49800.0
2010-11-23 13:30:00,58.93,58.96,58.9,58.91,52600.0,29.0295,29.0443,29.0147,29.0197,52600.0
2010-11-23 13:35:00,58.92,58.92,58.85,58.87,35800.0,29.0246,29.0246,28.9901,29.0,35800.0
2010-11-23 13:40:00,58.87,58.87,58.83,58.83,26200.0,29.0,29.0,28.9803,28.9803,26200.0
2010-11-23 13:45:00,58.83,58.84,58.71,58.71,47100.0,28.9803,28.9852,28.9211,28.9211,47100.0
2010-11-23 13:50:00,58.71,58.75,58.7,58.75,22800.0,28.9211,28.9408,28.9162,28.9408,22800.0
2010-11-23 13:55:00,58.76,58.76,58.7,58.76,38200.0,28.9458,28.9458,28.9162,28.9458,38200.0
2010-11-23 14:00:00,58.77,58.8,58.7,58.73,79400.0,28.9507,28.9655,28.9162,28.931,79400.0
2010-11-23 14:05:00,58.73,58.75,58.69,58.7,50300.0,28.931,28.9408,28.9113,28.9162,50300.0
2010-11-23 14:10:00,58.69,58.77,58.69,58.74,34900.0,28.9113,28.9507,28.9113,28.9359,34900.0
2010-11-23 14:15:00,58.74,58.8,58.73,58.74,103200.0,28.9359,28.9655,28.931,28.9359,103200.0
2010-11-23 14:20:00,58.74,58.8,58.73,58.77,90700.0,28.9359,28.9655,28.931,28.9507,90700.0
2010-11-23 14:25:00,58.77,58.78,58.72,58.75,45600.0,28.9507,28.9556,28.9261,28.9408,45600.0
2010-11-23 14:30:00,58.76,58.76,58.69,58.71,47600.0,28.9458,28.9458,28.9113,28.9211,47600.0
2010-11-23 14:35:00,58.72,58.74,58.65,58.65,59400.0,28.9261,28.9359,28.8916,28.8916,59400.0
2010-11-23 14:40:00,58.65,58.72,58.63,58.69,49800.0,28.8916,28.9261,28.8817,28.9113,49800.0
2010-11-23 14:45:00,58.68,58.68,58.61,58.65,45000.0,28.9064,28.9064,28.8719,28.8916,45000.0
2010-11-23 14:50:00,58.66,58.74,58.66,58.72,32700.0,28.8965,28.9359,28.8965,28.9261,32700.0
2010-11-23 14:55:00,58.71,58.71,58.64,58.64,51300.0,28.9211,28.9211,28.8867,28.8867,51300.0
2010-11-23 15:00:00,58.63,58.73,58.63,58.67,56500.0,28.8817,28.931,28.8817,28.9014,56500.0
2010-11-23 15:05:00,58.68,58.8,58.68,58.75,77500.0,28.9064,28.9655,28.9064,28.9408,77500.0
2010-11-23 15:10:00,58.74,58.83,58.7,58.83,82400.0,28.9359,28.9803,28.9162,28.9803,82400.0
2010-11-23 15:15:00,58.83,58.83,58.76,58.78,89500.0,28.9803,28.9803,28.9458,28.9556,89500.0
2010-11-23 15:20:00,58.77,58.79,58.67,58.68,151200.0,28.9507,28.9606,28.9014,28.9064,151200.0
2010-11-23 15:25:00,58.68,58.77,58.66,58.77,103500.0,28.9064,28.9507,28.8965,28.9507,103500.0
2010-11-23 15:30:00,58.76,58.86,58.76,58.82,139000.0,28.9458,28.995,28.9458,28.9753,139000.0
2010-11-23 15:35:00,58.82,58.85,58.77,58.83,126400.0,28.9753,28.9901,28.9507,28.9803,126400.0
2010-11-23 15:40:00,58.83,58.83,58.78,58.79,103700.0,28.9803,28.9803,28.9556,28.9606,103700.0
2010-11-23 15:45:00,58.78,58.86,58.76,58.78,186100.0,28.9556,28.995,28.9458,28.9556,186100.0
2010-11-23 15:50:00,58.78,58.79,58.74,58.75,212200.0,28.9556,28.9606,28.9359,28.9408,212200.0
2010-11-23 15:55:00,58.75,58.82,58.72,58.73,412900.0,28.9408,28.9753,28.9261,28.931,412900.0
2010-11-24 09:30:00,59.18,59.29,59.05,59.21,121800.0,29.1527,29.2069,29.0886,29.1674,121800.0
2010-11-24 09:35:00,59.22,59.28,59.12,59.15,65000.0,29.1724,29.2019,29.1231,29.1379,65000.0
2010-11-24 09:40:00,59.15,59.19,59.04,59.09,47600.0,29.1379,29.1576,29.0837,29.1083,47600.0
2010-11-24 09:45:00,59.1,59.13,58.98,59.01,70500.0,29.1133,29.128,29.0541,29.0689,70500.0
2010-11-24 09:50:00,59.01,59.23,59.0,59.23,56400.0,29.0689,29.1773,29.064,29.1773,56400.0
2010-11-24 09:55:00,59.23,59.29,59.13,59.24,79700.0,29.1773,29.2069,29.128,29.1822,79700.0
2010-11-24 10:00:00,59.23,59.29,59.11,59.13,68300.0,29.1773,29.2069,29.1182,29.128,68300.0
2010-11-24 10:05:00,59.12,59.15,59.04,59.07,47500.0,29.1231,29.1379,29.0837,29.0985,47500.0
2010-11-24 10:10:00,59.08,59.1,59.05,59.05,42700.0,29.1034,29.1133,29.0886,29.0886,42700.0
2010-11-24 10:15:00,59.06,59.08,58.95,58.96,81700.0,29.0936,29.1034,29.0394,29.0443,81700.0
2010-11-24 10:20:00,58.96,59.1,58.96,59.09,72300.0,29.0443,29.1133,29.0443,29.1083,72300.0
2010-11-24 10:25:00,59.09,59.13,59.04,59.04,50100.0,29.1083,29.128,29.0837,29.0837,50100.0
2010-11-24 10:30:00,59.05,59.17,59.01,59.12,94600.0,29.0886,29.1477,29.0689,29.1231,94600.0
2010-11-24 10:35:00,59.13,59.13,59.06,59.08,50000.0,29.128,29.128,29.0936,29.1034,50000.0
2010-11-24 10:40:00,59.07,59.09,59.02,59.02,52000.0,29.0985,29.1083,29.0739,29.0739,52000.0
2010-11-24 10:45:00,59.02,59.12,59.02,59.05,40100.0,29.0739,29.1231,29.0739,29.0886,40100.0
2010-11-24 10:50:00,59.05,59.05,58.95,58.96,38000.0,29.0886,29.0886,29.0394,29.0443,38000.0
2010-11-24 10:55:00,58.96,58.96,58.89,58.89,45900.0,29.0443,29.0443,29.0098,29.0098,45900.0
2010-11-24 11:00:00,58.89,59.01,58.87,58.99,61700.0,29.0098,29.0689,29.0,29.0591,61700.0
2010-11-24 11:05:00,58.99,59.1,58.99,59.09,47100.0,29.0591,29.1133,29.0591,29.1083,47100.0
2010-11-24 11:10:00,59.08,59.1,59.06,59.06,54000.0,29.1034,29.1133,29.0936,29.0936,54000.0
2010-11-24 11:15:00,59.07,59.07,58.97,58.98,64100.0,29.0985,29.0985,29.0492,29.0541,64100.0
2010-11-24 11:20:00,58.99,59.03,58.93,58.94,48400.0,29.0591,29.0788,29.0295,29.0344,48400.0
2010-11-24 11:25:00,58.95,58.98,58.9,58.98,33200.0,29.0394,29.0541,29.0147,29.0541,33200.0
2010-11-24 11:30:00,58.99,59.01,58.94,59.0,66600.0,29.0591,29.0689,29.0344,29.064,66600.0
2010-11-24 11:35:00,59.0,59.04,58.99,59.04,61600.0,29.064,29.0837,29.0591,29.0837,61600.0
2010-11-24 11:40:00,59.04,59.1,59.04,59.06,68200.0,29.0837,29.1133,29.0837,29.0936,68200.0
2010-11-24 11:45:00,59.05,59.05,58.88,58.93,53500.0,29.0886,29.0886,29.0049,29.0295,53500.0
2010-11-24 11:50:00,58.93,58.97,58.89,58.92,25800.0,29.0295,29.0492,29.0098,29.0246,25800.0
2010-11-24 11:55:00,58.92,58.96,58.92,58.96,34800.0,29.0246,29.0443,29.0246,29.0443,34800.0
2010-11-24 12:00:00,58.96,58.97,58.9,58.97,66300.0,29.0443,29.0492,29.0147,29.0492,66300.0
2010-11-24 12:05:00,58.97,58.99,58.89,58.89,44400.0,29.0492,29.0591,29.0098,29.0098,44400.0
2010-11-24 12:10:00,58.88,58.95,58.87,58.95,28400.0,29.0049,29.0394,29.0,29.0394,28400.0
2010-11-24 12:15:00,58.95,59.01,58.95,58.96,40700.0,29.0394,29.0689,29.0394,29.0443,40700.0
2010-11-24 12:20:00,58.96,58.98,58.94,58.95,24600.0,29.0443,29.0541,29.0344,29.0394,24600.0
2010-11-24 12:25:00,58.95,58.99,58.92,58.99,27600.0,29.0394,29.0591,29.0246,29.0591,27600.0
2010-11-24 12:30:00,58.98,59.0,58.96,58.96,44300.0,29.0541,29.064,29.0443,29.0443,44300.0
2010-11-24 12:35:00,58.96,58.99,58.96,58.97,25400.0,29.0443,29.0591,29.0443,29.0492,25400.0
2010-11-24 12:40:00,58.97,58.97,58.94,58.96,34000.0,29.0492,29.0492,29.0344,29.0443,34000.0
2010-11-24 12:45:00,58.96,58.97,58.92,58.92,25800.0,29.0443,29.0492,29.0246,29.0246,25800.0
2010-11-24 12:50:00,58.93,58.98,58.92,58.98,25100.0,29.0295,29.0541,29.0246,29.0541,25100.0
2010-11-24 12:55:00,58.98,59.02,58.97,59.0,34000.0,29.0541,29.0739,29.0492,29.064,34000.0
2010-11-24 13:00:00,59.0,59.0,58.97,58.99,43600.0,29.064,29.064,29.0492,29.0591,43600.0
2010-11-24 13:05:00,59.0,59.0,58.98,59.0,21300.0,29.064,29.064,29.0541,29.064,21300.0
2010-11-24 13:10:00,58.99,59.0,58.97,59.0,35800.0,29.0591,29.064,29.0492,29.064,35800.0
2010-11-24 13:15:00,58.99,59.0,58.98,58.99,24800.0,29.0591,29.064,29.0541,29.0591,24800.0
2010-11-24 13:20:00,58.99,59.05,58.98,58.99,79200.0,29.0591,29.0886,29.0541,29.0591,79200.0
2010-11-24 13:25:00,58.99,59.01,58.97,59.01,48100.0,29.0591,29.0689,29.0492,29.0689,48100.0
2010-11-24 13:30:00,59.0,59.01,58.98,58.99,59400.0,29.064,29.0689,29.0541,29.0591,59400.0
2010-11-24 13:35:00,59.0,59.05,58.98,58.98,37200.0,29.064,29.0886,29.0541,29.0541,37200.0
2010-11-24 13:40:00,58.98,58.98,58.95,58.95,23900.0,29.0541,29.0541,29.0394,29.0394,23900.0
2010-11-24 13:45:00,58.95,58.99,58.95,58.98,27400.0,29.0394,29.0591,29.0394,29.0541,27400.0
2010-11-24 13:50:00,58.98,59.04,58.98,59.04,40600.0,29.0541,29.0837,29.0541,29.0837,40600.0
2010-11-24 13:55:00,59.04,59.07,59.03,59.04,18000.0,29.0837,29.0985,29.0788,29.0837,18000.0
2010-11-24 14:00:00,59.03,59.08,59.02,59.07,29000.0,29.0788,29.1034,29.0739,29.0985,29000.0
2010-11-24 14:05:00,59.06,59.07,59.02,59.02,65900.0,29.0936,29.0985,29.0739,29.0739,65900.0
2010-11-24 14:10:00,59.02,59.03,58.86,58.94,122800.0,29.0739,29.0788,28.995,29.0344,122800.0
2010-11-24 14:15:00,58.94,58.95,58.92,58.95,33500.0,29.0344,29.0394,29.0246,29.0394,33500.0
2010-11-24 14:20:00,58.95,58.95,58.91,58.95,36600.0,29.0394,29.0394,29.0197,29.0394,36600.0
2010-11-24 14:25:00,58.95,59.0,58.95,58.96,64500.0,29.0394,29.064,29.0394,29.0443,64500.0
2010-11-24 14:30:00,58.96,59.0,58.96,59.0,17900.0,29.0443,29.064,29.0443,29.064,17900.0
2010-11-24 14:35:00,59.0,59.04,58.97,58.97,65800.0,29.064,29.0837,29.0492,29.0492,65800.0
2010-11-24 14:40:00,58.97,59.0,58.96,59.0,26600.0,29.0492,29.064,29.0443,29.064,26600.0
2010-11-24 14:45:00,59.0,59.08,58.99,59.01,51500.0,29.064,29.1034,29.0591,29.0689,51500.0
2010-11-24 14:50:00,59.01,59.02,59.0,59.01,23400.0,29.0689,29.0739,29.064,29.0689,23400.0
2010-11-24 14:55:00,59.01,59.05,59.0,59.03,63100.0,29.0689,29.0886,29.064,29.0788,63100.0
2010-11-24 15:00:00,59.03,59.12,59.03,59.12,61900.0,29.0788,29.1231,29.0788,29.1231,61900.0
2010-11-24 15:05:00,59.11,59.11,59.04,59.04,40400.0,29.1182,29.1182,29.0837,29.0837,40400.0
2010-11-24 15:10:00,59.05,59.07,59.03,59.03,26000.0,29.0886,29.0985,29.0788,29.0788,26000.0
2010-11-24 15:15:00,59.03,59.08,59.03,59.08,36400.0,29.0788,29.1034,29.0788,29.1034,36400.0
2010-11-24 15:20:00,59.08,59.18,59.07,59.13,85000.0,29.1034,29.1527,29.0985,29.128,85000.0
2010-11-24 15:25:00,59.13,59.18,59.1,59.13,62700.0,29.128,29.1527,29.1133,29.128,62700.0
2010-11-24 15:30:00,59.12,59.15,59.07,59.15,66500.0,29.1231,29.1379,29.0985,29.1379,66500.0
2010-11-24 15:35:00,59.14,59.18,59.14,59.16,70300.0,29.133,29.1527,29.133,29.1428,70300.0
2010-11-24 15:40:00,59.17,59.18,59.12,59.12,84000.0,29.1477,29.1527,29.1231,29.1231,84000.0
2010-11-24 15:45:00,59.12,59.12,59.05,59.08,188700.0,29.1231,29.1231,29.0886,29.1034,188700.0
2010-11-24 15:50:00,59.09,59.15,59.08,59.15,180700.0,29.1083,29.1379,29.1034,29.1379,180700.0
2010-11-24 15:55:00,59.15,59.22,59.12,59.22,272500.0,29.1379,29.1724,29.1231,29.1724,272500.0
2010-11-26 09:30:00,58.84,58.95,58.5,58.73,139300.0,28.9852,29.0394,28.8177,28.931,139300.0
2010-11-26 09:35:00,58.72,59.01,58.72,58.84,117000.0,28.9261,29.0689,28.9261,28.9852,117000.0
2010-11-26 09:40:00,58.83,58.91,58.73,58.91,73300.0,28.9803,29.0197,28.931,29.0197,73300.0
2010-11-26 09:45:00,58.9,59.03,58.88,59.02,47000.0,29.0147,29.0788,29.0049,29.0739,47000.0
2010-11-26 09:50:00,59.01,59.09,58.99,59.07,42400.0,29.0689,29.1083,29.0591,29.0985,42400.0
2010-11-26 09:55:00,59.07,59.07,58.88,59.06,43500.0,29.0985,29.0985,29.0049,29.0936,43500.0
2010-11-26 10:00:00,59.06,59.06,58.87,58.89,58400.0,29.0936,29.0936,29.0,29.0098,58400.0
2010-11-26 10:05:00,58.89,58.92,58.82,58.92,45100.0,29.0098,29.0246,28.9753,29.0246,45100.0
2010-11-26 10:10:00,58.92,58.95,58.85,58.88,73800.0,29.0246,29.0394,28.9901,29.0049,73800.0
2010-11-26 10:15:00,58.87,58.94,58.83,58.93,38800.0,29.0,29.0344,28.9803,29.0295,38800.0
2010-11-26 10:20:00,58.92,58.99,58.92,58.99,45300.0,29.0246,29.0591,29.0246,29.0591,45300.0
2010-11-26 10:25:00,58.99,59.01,58.98,58.99,28000.0,29.0591,29.0689,29.0541,29.0591,28000.0
2010-11-26 10:30:00,58.99,59.0,58.89,58.96,36900.0,29.0591,29.064,29.0098,29.0443,36900.0
2010-11-26 10:35:00,58.95,58.95,58.85,58.88,34800.0,29.0394,29.0394,28.9901,29.0049,34800.0
2010-11-26 10:40:00,58.88,59.04,58.88,59.04,22400.0,29.0049,29.0837,29.0049,29.0837,22400.0
2010-11-26 10:45:00,59.03,59.03,58.92,58.94,25600.0,29.0788,29.0788,29.0246,29.0344,25600.0
2010-11-26 10:50:00,58.94,59.0,58.93,58.97,28700.0,29.0344,29.064,29.0295,29.0492,28700.0
2010-11-26 10:55:00,58.97,59.02,58.92,58.93,33400.0,29.0492,29.0739,29.0246,29.0295,33400.0
2010-11-26 11:00:00,58.93,58.94,58.91,58.93,23800.0,29.0295,29.0344,29.0197,29.0295,23800.0
2010-11-26 11:05:00,58.93,58.94,58.88,58.92,21700.0,29.0295,29.0344,29.0049,29.0246,21700.0
2010-11-26 11:10:00,58.92,58.92,58.84,58.88,20800.0,29.0246,29.0246,28.9852,29.0049,20800.0
2010-11-26 11:15:00,58.88,58.89,58.79,58.81,39200.0,29.0049,29.0098,28.9606,28.9704,39200.0
2010-11-26 11:20:00,58.82,58.87,58.77,58.85,30100.0,28.9753,29.0,28.9507,28.9901,30100.0
2010-11-26 11:25:00,58.85,58.91,58.84,58.91,32500.0,28.9901,29.0197,28.9852,29.0197,32500.0
2010-11-26 11:30:00,58.9,58.91,58.88,58.88,25400.0,29.0147,29.0197,29.0049,29.0049,25400.0
2010-11-26 11:35:00,58.88,58.88,58.74,58.75,49100.0,29.0049,29.0049,28.9359,28.9408,49100.0
2010-11-26 11:40:00,58.75,58.77,58.69,58.72,41400.0,28.9408,28.9507,28.9113,28.9261,41400.0
2010-11-26 11:45:00,58.72,58.76,58.7,58.75,24100.0,28.9261,28.9458,28.9162,28.9408,24100.0
2010-11-26 11:50:00,58.75,58.78,58.74,58.75,26100.0,28.9408,28.9556,28.9359,28.9408,26100.0
2010-11-26 11:55:00,58.75,58.76,58.68,58.75,45800.0,28.9408,28.9458,28.9064,28.9408,45800.0
2010-11-26 12:00:00,58.75,58.78,58.69,58.73,36700.0,28.9408,28.9556,28.9113,28.931,36700.0
2010-11-26 12:05:00,58.73,58.78,58.73,58.76,35300.0,28.931,28.9556,28.931,28.9458,35300.0
2010-11-26 12:10:00,58.76,58.84,58.74,58.82,32500.0,28.9458,28.9852,28.9359,28.9753,32500.0
2010-11-26 12:15:00,58.82,58.92,58.82,58.91,37300.0,28.9753,29.0246,28.9753,29.0197,37300.0
2010-11-26 12:20:00,58.91,58.94,58.89,58.89,27400.0,29.0197,29.0344,29.0098,29.0098,27400.0
2010-11-26 12:25:00,58.89,58.96,58.89,58.92,28400.0,29.0098,29.0443,29.0098,29.0246,28400.0
2010-11-26 12:30:00,58.93,58.93,58.89,58.92,26800.0,29.0295,29.0295,29.0098,29.0246,26800.0
2010-11-26 12:35:00,58.92,58.95,58.9,58.9,17100.0,29.0246,29.0394,29.0147,29.0147,17100.0
2010-11-26 12:40:00,58.9,58.9,58.79,58.87,46600.0,29.0147,29.0147,28.9606,29.0,46600.0
2010-11-26 12:45:00,58.86,58.9,58.8,58.84,56300.0,28.995,29.0147,28.9655,28.9852,56300.0
2010-11-26 12:50:00,58.84,58.87,58.83,58.86,61700.0,28.9852,29.0,28.9803,28.995,61700.0
2010-11-26 12:55:00,58.86,58.86,58.77,58.79,109500.0,28.995,28.995,28.9507,28.9606,109500.0
2010-11-29 09:30:00,58.34,58.34,58.18,58.22,192600.0,28.7389,28.7389,28.6601,28.6798,192600.0
2010-11-29 09:35:00,58.21,58.26,58.18,58.22,134200.0,28.6748,28.6995,28.6601,28.6798,134200.0
2010-11-29 09:40:00,58.21,58.27,58.17,58.25,134000.0,28.6748,28.7044,28.6551,28.6945,134000.0
2010-11-29 09:45:00,58.25,58.36,58.21,58.21,190300.0,28.6945,28.7487,28.6748,28.6748,190300.0
2010-11-29 09:50:00,58.21,58.25,58.2,58.2,254900.0,28.6748,28.6945,28.6699,28.6699,254900.0
2010-11-29 09:55:00,58.2,58.21,57.94,57.99,436200.0,28.6699,28.6748,28.5418,28.5665,436200.0
2010-11-29 10:00:00,57.98,57.99,57.8,57.81,208000.0,28.5615,28.5665,28.4729,28.4778,208000.0
2010-11-29 10:05:00,57.82,57.83,57.73,57.78,167800.0,28.4827,28.4876,28.4384,28.463,167800.0
2010-11-29 10:10:00,57.78,57.88,57.77,57.86,129400.0,28.463,28.5123,28.4581,28.5024,129400.0
2010-11-29 10:15:00,57.85,57.87,57.72,57.72,69800.0,28.4975,28.5074,28.4335,28.4335,69800.0
2010-11-29 10:20:00,57.72,57.76,57.67,57.71,101300.0,28.4335,28.4532,28.4088,28.4285,101300.0
2010-11-29 10:25:00,57.71,57.74,57.64,57.64,91000.0,28.4285,28.4433,28.3941,28.3941,91000.0
2010-11-29 10:30:00,57.64,57.76,57.63,57.69,91600.0,28.3941,28.4532,28.3891,28.4187,91600.0
2010-11-29 10:35:00,57.69,57.7,57.65,57.68,132300.0,28.4187,28.4236,28.399,28.4138,132300.0
2010-11-29 10:40:00,57.68,57.75,57.65,57.65,131700.0,28.4138,28.4482,28.399,28.399,131700.0
2010-11-29 10:45:00,57.65,57.65,57.61,57.63,144700.0,28.399,28.399,28.3793,28.3891,144700.0
2010-11-29 10:50:00,57.64,57.67,57.62,57.63,91000.0,28.3941,28.4088,28.3842,28.3891,91000.0
2010-11-29 10:55:00,57.62,57.63,57.61,57.62,90500.0,28.3842,28.3891,28.3793,28.3842,90500.0
2010-11-29 11:00:00,57.62,57.63,57.6,57.63,174300.0,28.3842,28.3891,28.3743,28.3891,174300.0
2010-11-29 11:05:00,57.63,57.63,57.61,57.61,119000.0,28.3891,28.3891,28.3793,28.3793,119000.0
2010-11-29 11:10:00,57.62,57.69,57.61,57.66,213900.0,28.3842,28.4187,28.3793,28.4039,213900.0
2010-11-29 11:15:00,57.67,57.68,57.65,57.66,183500.0,28.4088,28.4138,28.399,28.4039,183500.0
2010-11-29 11:20:00,57.65,57.67,57.65,57.66,190700.0,28.399,28.4088,28.399,28.4039,190700.0
2010-11-29 11:25:00,57.66,57.69,57.65,57.67,93500.0,28.4039,28.4187,28.399,28.4088,93500.0
2010-11-29 11:30:00,57.67,57.7,57.61,57.66,591700.0,28.4088,28.4236,28.3793,28.4039,591700.0
2010-11-29 11:35:00,57.65,57.68,57.65,57.66,78800.0,28.399,28.4138,28.399,28.4039,78800.0
2010-11-29 11:40:00,57.66,57.67,57.56,57.61,352900.0,28.4039,28.4088,28.3546,28.3793,352900.0
2010-11-29 11:45:00,57.62,57.65,57.52,57.53,126300.0,28.3842,28.399,28.3349,28.3399,126300.0
2010-11-29 11:50:00,57.54,57.54,57.42,57.5,182600.0,28.3448,28.3448,28.2857,28.3251,182600.0
2010-11-29 11:55:00,57.49,57.59,57.49,57.52,79300.0,28.3202,28.3694,28.3202,28.3349,79300.0
2010-11-29 12:00:00,57.52,57.56,57.51,57.55,61600.0,28.3349,28.3546,28.33,28.3497,61600.0
2010-11-29 12:05:00,57.54,57.63,57.53,57.6,72400.0,28.3448,28.3891,28.3399,28.3743,72400.0
2010-11-29 12:10:00,57.6,57.61,57.52,57.52,67900.0,28.3743,28.3793,28.3349,28.3349,67900.0
2010-11-29 12:15:00,57.52,57.6,57.51,57.58,61400.0,28.3349,28.3743,28.33,28.3645,61400.0
2010-11-29 12:20:00,57.58,57.63,57.51,57.53,127300.0,28.3645,28.3891,28.33,28.3399,127300.0
2010-11-29 12:25:00,57.53,57.58,57.53,57.56,36200.0,28.3399,28.3645,28.3399,28.3546,36200.0
2010-11-29 12:30:00,57.57,57.58,57.54,57.54,52000.0,28.3596,28.3645,28.3448,28.3448,52000.0
2010-11-29 12:35:00,57.54,57.61,57.54,57.57,79200.0,28.3448,28.3793,28.3448,28.3596,79200.0
2010-11-29 12:40:00,57.57,57.62,57.57,57.58,65000.0,28.3596,28.3842,28.3596,28.3645,65000.0
2010-11-29 12:45:00,57.59,57.6,57.53,57.57,78800.0,28.3694,28.3743,28.3399,28.3596,78800.0
2010-11-29 12:50:00,57.58,57.61,57.53,57.6,41600.0,28.3645,28.3793,28.3399,28.3743,41600.0
2010-11-29 12:55:00,57.6,57.64,57.56,57.63,52600.0,28.3743,28.3941,28.3546,28.3891,52600.0
2010-11-29 13:00:00,57.64,57.64,57.56,57.57,72200.0,28.3941,28.3941,28.3546,28.3596,72200.0
2010-11-29 13:05:00,57.56,57.57,57.5,57.54,44900.0,28.3546,28.3596,28.3251,28.3448,44900.0
2010-11-29 13:10:00,57.54,57.58,57.51,57.51,47700.0,28.3448,28.3645,28.33,28.33,47700.0
2010-11-29 13:15:00,57.51,57.56,57.5,57.54,38100.0,28.33,28.3546,28.3251,28.3448,38100.0
2010-11-29 13:20:00,57.54,57.55,57.46,57.47,45200.0,28.3448,28.3497,28.3054,28.3103,45200.0
2010-11-29 13:25:00,57.47,57.48,57.33,57.39,176100.0,28.3103,28.3152,28.2413,28.2709,176100.0
2010-11-29 13:30:00,57.39,57.42,57.33,57.38,68300.0,28.2709,28.2857,28.2413,28.266,68300.0
2010-11-29 13:35:00,57.38,57.43,57.38,57.39,45900.0,28.266,28.2906,28.266,28.2709,45900.0
2010-11-29 13:40:00,57.4,57.44,57.39,57.43,71900.0,28.2758,28.2955,28.2709,28.2906,71900.0
2010-11-29 13:45:00,57.43,57.43,57.37,57.42,59600.0,28.2906,28.2906,28.261,28.2857,59600.0
2010-11-29 13:50:00,57.43,57.44,57.41,57.42,25000.0,28.2906,28.2955,28.2808,28.2857,25000.0
2010-11-29 13:55:00,57.41,57.41,57.33,57.35,62000.0,28.2808,28.2808,28.2413,28.2512,62000.0
2010-11-29 14:00:00,57.34,57.45,57.34,57.44,60200.0,28.2463,28.3005,28.2463,28.2955,60200.0
2010-11-29 14:05:00,57.44,57.47,57.42,57.46,65800.0,28.2955,28.3103,28.2857,28.3054,65800.0
2010-11-29 14:10:00,57.47,57.5,57.45,57.47,89000.0,28.3103,28.3251,28.3005,28.3103,89000.0
2010-11-29 14:15:00,57.46,57.51,57.46,57.51,63700.0,28.3054,28.33,28.3054,28.33,63700.0
2010-11-29 14:20:00,57.51,57.53,57.48,57.48,60800.0,28.33,28.3399,28.3152,28.3152,60800.0
2010-11-29 14:25:00,57.48,57.59,57.48,57.58,120800.0,28.3152,28.3694,28.3152,28.3645,120800.0
2010-11-29 14:30:00,57.58,57.64,57.55,57.63,111500.0,28.3645,28.3941,28.3497,28.3891,111500.0
2010-11-29 14:35:00,57.63,57.68,57.61,57.67,72200.0,28.3891,28.4138,28.3793,28.4088,72200.0
2010-11-29 14:40:00,57.67,57.74,57.66,57.71,115500.0,28.4088,28.4433,28.4039,28.4285,115500.0
2010-11-29 14:45:00,57.71,57.75,57.71,57.74,42300.0,28.4285,28.4482,28.4285,28.4433,42300.0
2010-11-29 14:50:00,57.74,57.75,57.65,57.69,84300.0,28.4433,28.4482,28.399,28.4187,84300.0
2010-11-29 14:55:00,57.69,57.75,57.66,57.74,99000.0,28.4187,28.4482,28.4039,28.4433,99000.0
2010-11-29 15:00:00,57.74,57.82,57.72,57.78,99600.0,28.4433,28.4827,28.4335,28.463,99600.0
2010-11-29 15:05:00,57.78,57.79,57.73,57.74,66100.0,28.463,28.4679,28.4384,28.4433,66100.0
2010-11-29 15:10:00,57.74,57.79,57.73,57.77,100400.0,28.4433,28.4679,28.4384,28.4581,100400.0
2010-11-29 15:15:00,57.76,57.88,57.75,57.85,102900.0,28.4532,28.5123,28.4482,28.4975,102900.0
2010-11-29 15:20:00,57.85,57.85,57.74,57.74,137700.0,28.4975,28.4975,28.4433,28.4433,137700.0
2010-11-29 15:25:00,57.74,57.82,57.74,57.82,101900.0,28.4433,28.4827,28.4433,28.4827,101900.0
2010-11-29 15:30:00,57.81,57.82,57.73,57.77,149700.0,28.4778,28.4827,28.4384,28.4581,149700.0
2010-11-29 15:35:00,57.77,57.83,57.76,57.82,105000.0,28.4581,28.4876,28.4532,28.4827,105000.0
2010-11-29 15:40:00,57.83,57.85,57.79,57.83,131100.0,28.4876,28.4975,28.4679,28.4876,131100.0
2010-11-29 15:45:00,57.83,57.95,57.83,57.95,259600.0,28.4876,28.5468,28.4876,28.5468,259600.0
2010-11-29 15:50:00,57.95,57.97,57.91,57.94,218700.0,28.5468,28.5566,28.5271,28.5418,218700.0
2010-11-29 15:55:00,57.93,57.93,57.81,57.82,462800.0,28.5369,28.5369,28.4778,28.4827,462800.0
2010-11-30 09:30:00,57.48,57.58,57.13,57.19,305500.0,28.3152,28.3645,28.1428,28.1724,305500.0
2010-11-30 09:35:00,57.19,57.27,56.96,57.08,225100.0,28.1724,28.2118,28.0591,28.1182,225100.0
2010-11-30 09:40:00,57.07,57.17,57.01,57.09,128300.0,28.1133,28.1625,28.0837,28.1231,128300.0
2010-11-30 09:45:00,57.09,57.15,57.0,57.05,132100.0,28.1231,28.1527,28.0788,28.1034,132100.0
2010-11-30 09:50:00,57.04,57.1,57.01,57.02,114500.0,28.0985,28.128,28.0837,28.0886,114500.0
2010-11-30 09:55:00,57.02,57.12,57.01,57.11,89900.0,28.0886,28.1379,28.0837,28.133,89900.0
2010-11-30 10:00:00,57.1,57.23,57.09,57.21,116600.0,28.128,28.1921,28.1231,28.1822,116600.0
2010-11-30 10:05:00,57.2,57.22,57.08,57.12,184800.0,28.1773,28.1872,28.1182,28.1379,184800.0
2010-11-30 10:10:00,57.13,57.15,57.08,57.12,98000.0,28.1428,28.1527,28.1182,28.1379,98000.0
2010-11-30 10:15:00,57.12,57.14,57.05,57.14,82700.0,28.1379,28.1477,28.1034,28.1477,82700.0
2010-11-30 10:20:00,57.15,57.24,57.13,57.22,90100.0,28.1527,28.197,28.1428,28.1872,90100.0
2010-11-30 10:25:00,57.22,57.35,57.21,57.33,102200.0,28.1872,28.2512,28.1822,28.2413,102200.0
2010-11-30 10:30:00,57.33,57.33,57.21,57.21,71800.0,28.2413,28.2413,28.1822,28.1822,71800.0
2010-11-30 10:35:00,57.21,57.29,57.2,57.26,54100.0,28.1822,28.2216,28.1773,28.2069,54100.0
2010-11-30 10:40:00,57.26,57.28,57.25,57.25,36100.0,28.2069,28.2167,28.2019,28.2019,36100.0
2010-11-30 10:45:00,57.25,57.26,57.21,57.23,57200.0,28.2019,28.2069,28.1822,28.1921,57200.0
2010-11-30 10:50:00,57.24,57.25,57.2,57.23,70000.0,28.197,28.2019,28.1773,28.1921,70000.0
2010-11-30 10:55:00,57.22,57.27,57.2,57.26,54900.0,28.1872,28.2118,28.1773,28.2069,54900.0
2010-11-30 11:00:00,57.26,57.38,57.25,57.38,56500.0,28.2069,28.266,28.2019,28.266,56500.0
2010-11-30 11:05:00,57.38,57.38,57.29,57.32,73300.0,28.266,28.266,28.2216,28.2364,73300.0
2010-11-30 11:10:00,57.32,57.36,57.24,57.24,48500.0,28.2364,28.2561,28.197,28.197,48500.0
2010-11-30 11:15:00,57.24,57.25,57.2,57.22,59100.0,28.197,28.2019,28.1773,28.1872,59100.0
2010-11-30 11:20:00,57.21,57.31,57.2,57.24,57100.0,28.1822,28.2315,28.1773,28.197,57100.0
2010-11-30 11:25:00,57.24,57.27,57.2,57.21,70600.0,28.197,28.2118,28.1773,28.1822,70600.0
2010-11-30 11:30:00,57.2,57.29,57.2,57.26,44200.0,28.1773,28.2216,28.1773,28.2069,44200.0
2010-11-30 11:35:00,57.25,57.31,57.21,57.28,60000.0,28.2019,28.2315,28.1822,28.2167,60000.0
2010-11-30 11:40:00,57.27,57.34,57.24,57.25,80000.0,28.2118,28.2463,28.197,28.2019,80000.0
2010-11-30 11:45:00,57.25,57.25,57.13,57.15,89400.0,28.2019,28.2019,28.1428,28.1527,89400.0
2010-11-30 11:50:00,57.14,57.16,57.07,57.09,103900.0,28.1477,28.1576,28.1133,28.1231,103900.0
2010-11-30 11:55:00,57.08,57.18,57.07,57.15,123200.0,28.1182,28.1675,28.1133,28.1527,123200.0
2010-11-30 12:00:00,57.15,57.23,57.13,57.13,119600.0,28.1527,28.1921,28.1428,28.1428,119600.0
2010-11-30 12:05:00,57.13,57.14,57.03,57.06,70100.0,28.1428,28.1477,28.0936,28.1083,70100.0
2010-11-30 12:10:00,57.05,57.07,57.01,57.05,78800.0,28.1034,28.1133,28.0837,28.1034,78800.0
2010-11-30 12:15:00,57.04,57.06,57.01,57.01,64900.0,28.0985,28.1083,28.0837,28.0837,64900.0
2010-11-30 12:20:00,57.01,57.05,56.97,57.0,94800.0,28.0837,28.1034,28.064,28.0788,94800.0
2010-11-30 12:25:00,57.01,57.01,56.95,56.97,102000.0,28.0837,28.0837,28.0541,28.064,102000.0
2010-11-30 12:30:00,56.99,57.05,56.99,57.01,72500.0,28.0739,28.1034,28.0739,28.0837,72500.0
2010-11-30 12:35:00,57.01,57.04,56.98,56.99,51400.0,28.0837,28.0985,28.0689,28.0739,51400.0
2010-11-30 12:40:00,56.99,57.04,56.97,57.0,53500.0,28.0739,28.0985,28.064,28.0788,53500.0
2010-11-30 12:45:00,57.0,57.03,56.99,57.02,56100.0,28.0788,28.0936,28.0739,28.0886,56100.0
2010-11-30 12:50:00,57.02,57.04,57.01,57.02,79100.0,28.0886,28.0985,28.0837,28.0886,79100.0
2010-11-30 12:55:00,57.01,57.08,57.01,57.07,79500.0,28.0837,28.1182,28.0837,28.1133,79500.0
2010-11-30 13:00:00,57.07,57.19,57.06,57.17,117100.0,28.1133,28.1724,28.1083,28.1625,117100.0
2010-11-30 13:05:00,57.17,57.17,57.11,57.13,60100.0,28.1625,28.1625,28.133,28.1428,60100.0
2010-11-30 13:10:00,57.13,57.14,57.1,57.1,59700.0,28.1428,28.1477,28.128,28.128,59700.0
2010-11-30 13:15:00,57.1,57.17,57.07,57.16,71700.0,28.128,28.1625,28.1133,28.1576,71700.0
2010-11-30 13:20:00,57.17,57.21,57.16,57.18,71600.0,28.1625,28.1822,28.1576,28.1675,71600.0
2010-11-30 13:25:00,57.18,57.18,57.08,57.13,61000.0,28.1675,28.1675,28.1182,28.1428,61000.0
2010-11-30 13:30:00,57.14,57.15,57.1,57.1,70100.0,28.1477,28.1527,28.128,28.128,70100.0
2010-11-30 13:35:00,57.1,57.12,57.08,57.08,66200.0,28.128,28.1379,28.1182,28.1182,66200.0
2010-11-30 13:40:00,57.08,57.09,57.02,57.02,65000.0,28.1182,28.1231,28.0886,28.0886,65000.0
2010-11-30 13:45:00,57.01,57.04,57.0,57.01,63100.0,28.0837,28.0985,28.0788,28.0837,63100.0
2010-11-30 13:50:00,57.01,57.06,56.99,57.03,83900.0,28.0837,28.1083,28.0739,28.0936,83900.0
2010-11-30 13:55:00,57.03,57.04,56.99,57.02,138300.0,28.0936,28.0985,28.0739,28.0886,138300.0
2010-11-30 14:00:00,57.02,57.07,57.02,57.06,68900.0,28.0886,28.1133,28.0886,28.1083,68900.0
2010-11-30 14:05:00,57.06,57.1,57.05,57.05,71100.0,28.1083,28.128,28.1034,28.1034,71100.0
2010-11-30 14:10:00,57.06,57.06,57.01,57.02,35100.0,28.1083,28.1083,28.0837,28.0886,35100.0
2010-11-30 14:15:00,57.01,57.03,56.98,57.0,158400.0,28.0837,28.0936,28.0689,28.0788,158400.0
2010-11-30 14:20:00,56.99,57.02,56.96,56.98,131100.0,28.0739,28.0886,28.0591,28.0689,131100.0
2010-11-30 14:25:00,56.98,57.0,56.95,56.97,199200.0,28.0689,28.0788,28.0541,28.064,199200.0
2010-11-30 14:30:00,56.96,56.97,56.95,56.95,252900.0,28.0591,28.064,28.0541,28.0541,252900.0
2010-11-30 14:35:00,56.95,57.0,56.95,56.97,115000.0,28.0541,28.0788,28.0541,28.064,115000.0
2010-11-30 14:40:00,56.96,56.98,56.95,56.97,111800.0,28.0591,28.0689,28.0541,28.064,111800.0
2010-11-30 14:45:00,56.97,57.0,56.95,56.97,127500.0,28.064,28.0788,28.0541,28.064,127500.0
2010-11-30 14:50:00,56.98,56.99,56.96,56.98,113400.0,28.0689,28.0739,28.0591,28.0689,113400.0
2010-11-30 14:55:00,56.97,57.05,56.96,57.01,127100.0,28.064,28.1034,28.0591,28.0837,127100.0
2010-11-30 15:00:00,57.01,57.05,57.01,57.04,110100.0,28.0837,28.1034,28.0837,28.0985,110100.0
2010-11-30 15:05:00,57.03,57.04,57.0,57.0,146500.0,28.0936,28.0985,28.0788,28.0788,146500.0
2010-11-30 15:10:00,57.0,57.01,56.96,57.01,242000.0,28.0788,28.0837,28.0591,28.0837,242000.0
2010-11-30 15:15:00,57.0,57.04,56.98,57.03,110800.0,28.0788,28.0985,28.0689,28.0936,110800.0
2010-11-30 15:20:00,57.03,57.06,56.97,56.97,136900.0,28.0936,28.1083,28.064,28.064,136900.0
2010-11-30 15:25:00,56.97,56.98,56.96,56.97,146900.0,28.064,28.0689,28.0591,28.064,146900.0
2010-11-30 15:30:00,56.97,56.99,56.96,56.97,170000.0,28.064,28.0739,28.0591,28.064,170000.0
2010-11-30 15:35:00,56.96,56.99,56.95,56.96,213600.0,28.0591,28.0739,28.0541,28.0591,213600.0
2010-11-30 15:40:00,56.96,56.99,56.93,56.97,596600.0,28.0591,28.0739,28.0443,28.064,596600.0
2010-11-30 15:45:00,56.97,56.97,56.83,56.88,365900.0,28.064,28.064,27.995,28.0197,365900.0
2010-11-30 15:50:00,56.89,56.89,56.75,56.84,384500.0,28.0246,28.0246,27.9556,28.0,384500.0
2010-11-30 15:55:00,56.84,56.91,56.79,56.82,497700.0,28.0,28.0344,27.9753,27.9901,497700.0
2010-12-01 09:30:00,57.37,57.69,57.24,57.25,289100.0,28.261,28.4187,28.197,28.2019,289100.0
2010-12-01 09:35:00,57.24,57.28,56.89,56.94,235900.0,28.197,28.2167,28.0246,28.0492,235900.0
2010-12-01 09:40:00,56.94,57.02,56.86,57.0,248700.0,28.0492,28.0886,28.0098,28.0788,248700.0
2010-12-01 09:45:00,57.0,57.01,56.82,56.87,195300.0,28.0788,28.0837,27.9901,28.0147,195300.0
2010-12-01 09:50:00,56.86,56.92,56.71,56.9,286500.0,28.0098,28.0394,27.9359,28.0295,286500.0
2010-12-01 09:55:00,56.9,57.04,56.9,57.01,216300.0,28.0295,28.0985,28.0295,28.0837,216300.0
2010-12-01 10:00:00,57.01,57.05,56.91,57.02,125700.0,28.0837,28.1034,28.0344,28.0886,125700.0
2010-12-01 10:05:00,57.02,57.08,56.98,56.99,97800.0,28.0886,28.1182,28.0689,28.0739,97800.0
2010-12-01 10:10:00,56.98,57.1,56.96,57.07,96000.0,28.0689,28.128,28.0591,28.1133,96000.0
2010-12-01 10:15:00,57.07,57.1,57.05,57.07,65400.0,28.1133,28.128,28.1034,28.1133,65400.0
2010-12-01 10:20:00,57.06,57.06,57.01,57.05,77400.0,28.1083,28.1083,28.0837,28.1034,77400.0
2010-12-01 10:25:00,57.04,57.15,57.04,57.14,106800.0,28.0985,28.1527,28.0985,28.1477,106800.0
2010-12-01 10:30:00,57.14,57.18,57.11,57.18,111900.0,28.1477,28.1675,28.133,28.1675,111900.0
2010-12-01 10:35:00,57.18,57.19,57.13,57.15,106400.0,28.1675,28.1724,28.1428,28.1527,106400.0
2010-12-01 10:40:00,57.16,57.23,57.15,57.16,110800.0,28.1576,28.1921,28.1527,28.1576,110800.0
2010-12-01 10:45:00,57.15,57.31,57.14,57.28,73900.0,28.1527,28.2315,28.1477,28.2167,73900.0
2010-12-01 10:50:00,57.28,57.33,57.25,57.27,76300.0,28.2167,28.2413,28.2019,28.2118,76300.0
2010-12-01 10:55:00,57.28,57.31,57.27,57.29,34700.0,28.2167,28.2315,28.2118,28.2216,34700.0
2010-12-01 11:00:00,57.29,57.32,57.21,57.21,79500.0,28.2216,28.2364,28.1822,28.1822,79500.0
2010-12-01 11:05:00,57.22,57.22,57.12,57.15,44200.0,28.1872,28.1872,28.1379,28.1527,44200.0
2010-12-01 11:10:00,57.16,57.19,57.14,57.17,55300.0,28.1576,28.1724,28.1477,28.1625,55300.0
2010-12-01 11:15:00,57.17,57.26,57.16,57.25,38500.0,28.1625,28.2069,28.1576,28.2019,38500.0
2010-12-01 11:20:00,57.25,57.32,57.23,57.27,56000.0,28.2019,28.2364,28.1921,28.2118,56000.0
2010-12-01 11:25:00,57.26,57.28,57.25,57.26,48600.0,28.2069,28.2167,28.2019,28.2069,48600.0
2010-12-01 11:30:00,57.26,57.31,57.2,57.29,69400.0,28.2069,28.2315,28.1773,28.2216,69400.0
2010-12-01 11:35:00,57.3,57.34,57.28,57.34,73900.0,28.2266,28.2463,28.2167,28.2463,73900.0
2010-12-01 11:40:00,57.33,57.39,57.32,57.35,57500.0,28.2413,28.2709,28.2364,28.2512,57500.0
2010-12-01 11:45:00,57.35,57.37,57.27,57.29,68600.0,28.2512,28.261,28.2118,28.2216,68600.0
2010-12-01 11:50:00,57.3,57.59,57.3,57.59,154700.0,28.2266,28.3694,28.2266,28.3694,154700.0
2010-12-01 11:55:00,57.58,57.68,57.58,57.62,145300.0,28.3645,28.4138,28.3645,28.3842,145300.0
2010-12-01 12:00:00,57.62,57.72,57.62,57.65,110100.0,28.3842,28.4335,28.3842,28.399,110100.0
2010-12-01 12:05:00,57.65,57.68,57.59,57.62,54300.0,28.399,28.4138,28.3694,28.3842,54300.0
2010-12-01 12:10:00,57.62,57.65,57.61,57.62,45900.0,28.3842,28.399,28.3793,28.3842,45900.0
2010-12-01 12:15:00,57.63,57.64,57.53,57.55,89800.0,28.3891,28.3941,28.3399,28.3497,89800.0
2010-12-01 12:20:00,57.56,57.6,57.55,57.55,25800.0,28.3546,28.3743,28.3497,28.3497,25800.0
2010-12-01 12:25:00,57.56,57.56,57.52,57.52,38000.0,28.3546,28.3546,28.3349,28.3349,38000.0
2010-12-01 12:30:00,57.53,57.56,57.53,57.53,51200.0,28.3399,28.3546,28.3399,28.3399,51200.0
2010-12-01 12:35:00,57.53,57.55,57.53,57.54,44800.0,28.3399,28.3497,28.3399,28.3448,44800.0
2010-12-01 12:40:00,57.53,57.54,57.49,57.52,67200.0,28.3399,28.3448,28.3202,28.3349,67200.0
2010-12-01 12:45:00,57.51,57.56,57.51,57.55,40900.0,28.33,28.3546,28.33,28.3497,40900.0
2010-12-01 12:50:00,57.54,57.56,57.54,57.54,34500.0,28.3448,28.3546,28.3448,28.3448,34500.0
2010-12-01 12:55:00,57.55,57.57,57.54,57.57,45800.0,28.3497,28.3596,28.3448,28.3596,45800.0
2010-12-01 13:00:00,57.57,57.62,57.56,57.56,69900.0,28.3596,28.3842,28.3546,28.3546,69900.0
2010-12-01 13:05:00,57.57,57.59,57.48,57.51,73400.0,28.3596,28.3694,28.3152,28.33,73400.0
2010-12-01 13:10:00,57.51,57.6,57.51,57.6,48700.0,28.33,28.3743,28.33,28.3743,48700.0
2010-12-01 13:15:00,57.59,57.66,57.53,57.53,85700.0,28.3694,28.4039,28.3399,28.3399,85700.0
2010-12-01 13:20:00,57.53,57.58,57.5,57.54,62400.0,28.3399,28.3645,28.3251,28.3448,62400.0
2010-12-01 13:25:00,57.53,57.56,57.47,57.53,41800.0,28.3399,28.3546,28.3103,28.3399,41800.0
2010-12-01 13:30:00,57.53,57.57,57.47,57.5,72200.0,28.3399,28.3596,28.3103,28.3251,72200.0
2010-12-01 13:35:00,57.5,57.52,57.47,57.5,44400.0,28.3251,28.3349,28.3103,28.3251,44400.0
2010-12-01 13:40:00,57.5,57.51,57.42,57.5,45700.0,28.3251,28.33,28.2857,28.3251,45700.0
2010-12-01 13:45:00,57.51,57.6,57.49,57.6,41400.0,28.33,28.3743,28.3202,28.3743,41400.0
2010-12-01 13:50:00,57.6,57.65,57.6,57.65,25500.0,28.3743,28.399,28.3743,28.399,25500.0
2010-12-01 13:55:00,57.65,57.7,57.65,57.69,50900.0,28.399,28.4236,28.399,28.4187,50900.0
2010-12-01 14:00:00,57.69,57.72,57.6,57.61,105000.0,28.4187,28.4335,28.3743,28.3793,105000.0
2010-12-01 14:05:00,57.62,57.66,57.58,57.64,49000.0,28.3842,28.4039,28.3645,28.3941,49000.0
2010-12-01 14:10:00,57.64,57.66,57.62,57.62,47900.0,28.3941,28.4039,28.3842,28.3842,47900.0
2010-12-01 14:15:00,57.62,57.68,57.6,57.67,61200.0,28.3842,28.4138,28.3743,28.4088,61200.0
2010-12-01 14:20:00,57.68,57.75,57.68,57.73,65300.0,28.4138,28.4482,28.4138,28.4384,65300.0
2010-12-01 14:25:00,57.73,57.74,57.65,57.67,45300.0,28.4384,28.4433,28.399,28.4088,45300.0
2010-12-01 14:30:00,57.67,57.74,57.67,57.72,59200.0,28.4088,28.4433,28.4088,28.4335,59200.0
2010-12-01 14:35:00,57.72,57.79,57.71,57.77,58700.0,28.4335,28.4679,28.4285,28.4581,58700.0
2010-12-01 14:40:00,57.78,57.81,57.77,57.77,65000.0,28.463,28.4778,28.4581,28.4581,65000.0
2010-12-01 14:45:00,57.78,57.79,57.73,57.79,64900.0,28.463,28.4679,28.4384,28.4679,64900.0
2010-12-01 14:50:00,57.78,57.8,57.76,57.79,33000.0,28.463,28.4729,28.4532,28.4679,33000.0
2010-12-01 14:55:00,57.79,57.86,57.79,57.83,86600.0,28.4679,28.5024,28.4679,28.4876,86600.0
2010-12-01 15:00:00,57.83,57.86,57.81,57.84,90400.0,28.4876,28.5024,28.4778,28.4926,90400.0
2010-12-01 15:05:00,57.85,57.89,57.84,57.86,73800.0,28.4975,28.5172,28.4926,28.5024,73800.0
2010-12-01 15:10:00,57.85,57.86,57.8,57.84,75100.0,28.4975,28.5024,28.4729,28.4926,75100.0
2010-12-01 15:15:00,57.85,57.86,57.79,57.86,81800.0,28.4975,28.5024,28.4679,28.5024,81800.0
2010-12-01 15:20:00,57.87,57.91,57.86,57.87,78400.0,28.5074,28.5271,28.5024,28.5074,78400.0
2010-12-01 15:25:00,57.87,57.93,57.87,57.91,98800.0,28.5074,28.5369,28.5074,28.5271,98800.0
2010-12-01 15:30:00,57.9,57.93,57.89,57.92,89100.0,28.5221,28.5369,28.5172,28.532,89100.0
2010-12-01 15:35:00,57.92,57.97,57.91,57.96,152700.0,28.532,28.5566,28.5271,28.5517,152700.0
2010-12-01 15:40:00,57.96,57.96,57.91,57.91,115200.0,28.5517,28.5517,28.5271,28.5271,115200.0
2010-12-01 15:45:00,57.91,57.93,57.79,57.82,168700.0,28.5271,28.5369,28.4679,28.4827,168700.0
2010-12-01 15:50:00,57.82,57.83,57.64,57.64,294800.0,28.4827,28.4876,28.3941,28.3941,294800.0
2010-12-01 15:55:00,57.65,57.71,57.62,57.71,479400.0,28.399,28.4285,28.3842,28.4285,479400.0
2010-12-02 09:30:00,57.51,57.75,57.5,57.57,199000.0,28.33,28.4482,28.3251,28.3596,199000.0
2010-12-02 09:35:00,57.6,57.72,57.59,57.64,107000.0,28.3743,28.4335,28.3694,28.3941,107000.0
2010-12-02 09:40:00,57.63,57.68,57.56,57.6,197000.0,28.3891,28.4138,28.3546,28.3743,197000.0
2010-12-02 09:45:00,57.6,57.6,57.54,57.56,120800.0,28.3743,28.3743,28.3448,28.3546,120800.0
2010-12-02 09:50:00,57.56,57.65,57.48,57.57,330600.0,28.3546,28.399,28.3152,28.3596,330600.0
2010-12-02 09:55:00,57.57,57.63,57.51,57.58,102400.0,28.3596,28.3891,28.33,28.3645,102400.0
2010-12-02 10:00:00,57.58,57.63,57.53,57.56,158900.0,28.3645,28.3891,28.3399,28.3546,158900.0
2010-12-02 10:05:00,57.56,57.62,57.55,57.55,81400.0,28.3546,28.3842,28.3497,28.3497,81400.0
2010-12-02 10:10:00,57.56,57.57,57.45,57.5,108300.0,28.3546,28.3596,28.3005,28.3251,108300.0
2010-12-02 10:15:00,57.5,57.5,57.3,57.33,94300.0,28.3251,28.3251,28.2266,28.2413,94300.0
2010-12-02 10:20:00,57.32,57.46,57.3,57.43,67900.0,28.2364,28.3054,28.2266,28.2906,67900.0
2010-12-02 10:25:00,57.43,57.48,57.43,57.45,61600.0,28.2906,28.3152,28.2906,28.3005,61600.0
2010-12-02 10:30:00,57.44,57.51,57.44,57.5,66900.0,28.2955,28.33,28.2955,28.3251,66900.0
2010-12-02 10:35:00,57.5,57.56,57.48,57.56,57400.0,28.3251,28.3546,28.3152,28.3546,57400.0
2010-12-02 10:40:00,57.56,57.68,57.56,57.66,96600.0,28.3546,28.4138,28.3546,28.4039,96600.0
2010-12-02 10:45:00,57.67,57.67,57.52,57.58,79800.0,28.4088,28.4088,28.3349,28.3645,79800.0
2010-12-02 10:50:00,57.58,57.61,57.55,57.59,51300.0,28.3645,28.3793,28.3497,28.3694,51300.0
2010-12-02 10:55:00,57.58,57.66,57.57,57.65,74000.0,28.3645,28.4039,28.3596,28.399,74000.0
2010-12-02 11:00:00,57.66,57.78,57.66,57.77,119400.0,28.4039,28.463,28.4039,28.4581,119400.0
2010-12-02 11:05:00,57.77,57.77,57.64,57.66,92800.0,28.4581,28.4581,28.3941,28.4039,92800.0
2010-12-02 11:10:00,57.66,57.67,57.52,57.58,82700.0,28.4039,28.4088,28.3349,28.3645,82700.0
2010-12-02 11:15:00,57.57,57.58,57.49,57.56,51300.0,28.3596,28.3645,28.3202,28.3546,51300.0
2010-12-02 11:20:00,57.56,57.58,57.46,57.46,101500.0,28.3546,28.3645,28.3054,28.3054,101500.0
2010-12-02 11:25:00,57.46,57.55,57.46,57.54,33100.0,28.3054,28.3497,28.3054,28.3448,33100.0
2010-12-02 11:30:00,57.54,57.54,57.5,57.5,70100.0,28.3448,28.3448,28.3251,28.3251,70100.0
2010-12-02 11:35:00,57.5,57.51,57.47,57.49,20400.0,28.3251,28.33,28.3103,28.3202,20400.0
2010-12-02 11:40:00,57.48,57.57,57.48,57.52,60100.0,28.3152,28.3596,28.3152,28.3349,60100.0
2010-12-02 11:45:00,57.53,57.56,57.51,57.51,28500.0,28.3399,28.3546,28.33,28.33,28500.0
2010-12-02 11:50:00,57.51,57.55,57.46,57.49,78800.0,28.33,28.3497,28.3054,28.3202,78800.0
2010-12-02 11:55:00,57.48,57.49,57.44,57.45,21500.0,28.3152,28.3202,28.2955,28.3005,21500.0
2010-12-02 12:00:00,57.45,57.49,57.44,57.47,47200.0,28.3005,28.3202,28.2955,28.3103,47200.0
2010-12-02 12:05:00,57.46,57.56,57.46,57.56,27500.0,28.3054,28.3546,28.3054,28.3546,27500.0
2010-12-02 12:10:00,57.56,57.63,57.56,57.62,27000.0,28.3546,28.3891,28.3546,28.3842,27000.0
2010-12-02 12:15:00,57.62,57.67,57.6,57.64,66800.0,28.3842,28.4088,28.3743,28.3941,66800.0
2010-12-02 12:20:00,57.64,57.71,57.64,57.7,72800.0,28.3941,28.4285,28.3941,28.4236,72800.0
2010-12-02 12:25:00,57.7,57.77,57.69,57.76,85000.0,28.4236,28.4581,28.4187,28.4532,85000.0
2010-12-02 12:30:00,57.76,57.86,57.76,57.86,71300.0,28.4532,28.5024,28.4532,28.5024,71300.0
2010-12-02 12:35:00,57.86,57.86,57.8,57.8,54800.0,28.5024,28.5024,28.4729,28.4729,54800.0
2010-12-02 12:40:00,57.8,57.86,57.79,57.85,36100.0,28.4729,28.5024,28.4679,28.4975,36100.0
2010-12-02 12:45:00,57.85,57.88,57.82,57.87,48100.0,28.4975,28.5123,28.4827,28.5074,48100.0
2010-12-02 12:50:00,57.86,57.88,57.85,57.86,35700.0,28.5024,28.5123,28.4975,28.5024,35700.0
2010-12-02 12:55:00,57.85,57.88,57.84,57.86,58000.0,28.4975,28.5123,28.4926,28.5024,58000.0
2010-12-02 13:00:00,57.86,57.87,57.81,57.83,48500.0,28.5024,28.5074,28.4778,28.4876,48500.0
2010-12-02 13:05:00,57.83,57.85,57.82,57.84,40700.0,28.4876,28.4975,28.4827,28.4926,40700.0
2010-12-02 13:10:00,57.84,57.85,57.81,57.81,29700.0,28.4926,28.4975,28.4778,28.4778,29700.0
2010-12-02 13:15:00,57.81,57.82,57.76,57.78,29100.0,28.4778,28.4827,28.4532,28.463,29100.0
2010-12-02 13:20:00,57.78,57.85,57.77,57.81,43200.0,28.463,28.4975,28.4581,28.4778,43200.0
2010-12-02 13:25:00,57.82,57.88,57.81,57.85,149500.0,28.4827,28.5123,28.4778,28.4975,149500.0
2010-12-02 13:30:00,57.84,57.9,57.8,57.87,140100.0,28.4926,28.5221,28.4729,28.5074,140100.0
2010-12-02 13:35:00,57.87,57.89,57.85,57.85,30400.0,28.5074,28.5172,28.4975,28.4975,30400.0
2010-12-02 13:40:00,57.85,57.86,57.8,57.81,35100.0,28.4975,28.5024,28.4729,28.4778,35100.0
2010-12-02 13:45:00,57.82,57.84,57.81,57.82,20600.0,28.4827,28.4926,28.4778,28.4827,20600.0
2010-12-02 13:50:00,57.83,57.83,57.78,57.79,46200.0,28.4876,28.4876,28.463,28.4679,46200.0
2010-12-02 13:55:00,57.79,57.8,57.77,57.8,20500.0,28.4679,28.4729,28.4581,28.4729,20500.0
2010-12-02 14:00:00,57.8,57.83,57.76,57.76,37200.0,28.4729,28.4876,28.4532,28.4532,37200.0
2010-12-02 14:05:00,57.76,57.84,57.75,57.8,59200.0,28.4532,28.4926,28.4482,28.4729,59200.0
2010-12-02 14:10:00,57.8,57.82,57.78,57.78,30400.0,28.4729,28.4827,28.463,28.463,30400.0
2010-12-02 14:15:00,57.78,57.87,57.78,57.82,59200.0,28.463,28.5074,28.463,28.4827,59200.0
2010-12-02 14:20:00,57.82,57.9,57.82,57.87,101500.0,28.4827,28.5221,28.4827,28.5074,101500.0
2010-12-02 14:25:00,57.87,57.9,57.81,57.81,74700.0,28.5074,28.5221,28.4778,28.4778,74700.0
2010-12-02 14:30:00,57.81,57.82,57.73,57.75,51600.0,28.4778,28.4827,28.4384,28.4482,51600.0
2010-12-02 14:35:00,57.75,57.81,57.74,57.8,40800.0,28.4482,28.4778,28.4433,28.4729,40800.0
2010-12-02 14:40:00,57.79,57.81,57.79,57.79,34600.0,28.4679,28.4778,28.4679,28.4679,34600.0
2010-12-02 14:45:00,57.79,57.81,57.79,57.81,56700.0,28.4679,28.4778,28.4679,28.4778,56700.0
2010-12-02 14:50:00,57.81,57.83,57.8,57.8,39600.0,28.4778,28.4876,28.4729,28.4729,39600.0
2010-12-02 14:55:00,57.8,57.83,57.8,57.81,40900.0,28.4729,28.4876,28.4729,28.4778,40900.0
2010-12-02 15:00:00,57.81,57.83,57.81,57.83,46800.0,28.4778,28.4876,28.4778,28.4876,46800.0
2010-12-02 15:05:00,57.82,57.87,57.77,57.84,85600.0,28.4827,28.5074,28.4581,28.4926,85600.0
2010-12-02 15:10:00,57.84,57.87,57.81,57.85,45000.0,28.4926,28.5074,28.4778,28.4975,45000.0
2010-12-02 15:15:00,57.85,57.87,57.82,57.82,50200.0,28.4975,28.5074,28.4827,28.4827,50200.0
2010-12-02 15:20:00,57.82,57.91,57.82,57.86,77800.0,28.4827,28.5271,28.4827,28.5024,77800.0
2010-12-02 15:25:00,57.86,57.9,57.85,57.88,41900.0,28.5024,28.5221,28.4975,28.5123,41900.0
2010-12-02 15:30:00,57.89,57.96,57.88,57.95,102700.0,28.5172,28.5517,28.5123,28.5468,102700.0
2010-12-02 15:35:00,57.95,58.01,57.94,57.97,120400.0,28.5468,28.5763,28.5418,28.5566,120400.0
2010-12-02 15:40:00,57.96,57.97,57.91,57.93,97800.0,28.5517,28.5566,28.5271,28.5369,97800.0
2010-12-02 15:45:00,57.94,57.94,57.86,57.86,115600.0,28.5418,28.5418,28.5024,28.5024,115600.0
2010-12-02 15:50:00,57.87,57.89,57.86,57.88,88000.0,28.5074,28.5172,28.5024,28.5123,88000.0
2010-12-02 15:55:00,57.87,57.92,57.85,57.88,330700.0,28.5074,28.532,28.4975,28.5123,330700.0
2010-12-03 09:30:00,57.52,57.81,57.46,57.59,341600.0,28.3349,28.4778,28.3054,28.3694,341600.0
2010-12-03 09:35:00,57.6,57.7,57.49,57.69,124300.0,28.3743,28.4236,28.3202,28.4187,124300.0
2010-12-03 09:40:00,57.67,57.79,57.67,57.78,97700.0,28.4088,28.4679,28.4088,28.463,97700.0
2010-12-03 09:45:00,57.76,57.77,57.62,57.73,60500.0,28.4532,28.4581,28.3842,28.4384,60500.0
2010-12-03 09:50:00,57.73,57.79,57.68,57.78,42000.0,28.4384,28.4679,28.4138,28.463,42000.0
2010-12-03 09:55:00,57.77,57.81,57.74,57.79,89700.0,28.4581,28.4778,28.4433,28.4679,89700.0
2010-12-03 10:00:00,57.8,58.03,57.79,58.01,137400.0,28.4729,28.5862,28.4679,28.5763,137400.0
2010-12-03 10:05:00,58.02,58.06,57.96,57.99,152500.0,28.5812,28.6009,28.5517,28.5665,152500.0
2010-12-03 10:10:00,57.99,58.0,57.9,57.97,92400.0,28.5665,28.5714,28.5221,28.5566,92400.0
2010-12-03 10:15:00,57.97,58.13,57.97,58.12,91700.0,28.5566,28.6354,28.5566,28.6305,91700.0
2010-12-03 10:20:00,58.12,58.18,58.1,58.15,101500.0,28.6305,28.6601,28.6207,28.6453,101500.0
2010-12-03 10:25:00,58.15,58.28,58.15,58.28,89400.0,28.6453,28.7093,28.6453,28.7093,89400.0
2010-12-03 10:30:00,58.27,58.45,58.27,58.43,186800.0,28.7044,28.7931,28.7044,28.7832,186800.0
2010-12-03 10:35:00,58.42,58.5,58.42,58.49,83100.0,28.7783,28.8177,28.7783,28.8128,83100.0
2010-12-03 10:40:00,58.49,58.5,58.47,58.49,86800.0,28.8128,28.8177,28.8029,28.8128,86800.0
2010-12-03 10:45:00,58.48,58.54,58.45,58.47,145400.0,28.8078,28.8374,28.7931,28.8029,145400.0
2010-12-03 10:50:00,58.47,58.48,58.43,58.47,71200.0,28.8029,28.8078,28.7832,28.8029,71200.0
2010-12-03 10:55:00,58.46,58.46,58.36,58.42,67300.0,28.798,28.798,28.7487,28.7783,67300.0
2010-12-03 11:00:00,58.42,58.46,58.38,58.42,71700.0,28.7783,28.798,28.7586,28.7783,71700.0
2010-12-03 11:05:00,58.41,58.46,58.4,58.43,47600.0,28.7734,28.798,28.7684,28.7832,47600.0
2010-12-03 11:10:00,58.43,58.43,58.29,58.31,56400.0,28.7832,28.7832,28.7142,28.7241,56400.0
2010-12-03 11:15:00,58.3,58.31,58.17,58.19,88000.0,28.7192,28.7241,28.6551,28.665,88000.0
2010-12-03 11:20:00,58.18,58.24,58.16,58.23,58700.0,28.6601,28.6896,28.6502,28.6847,58700.0
2010-12-03 11:25:00,58.23,58.23,58.14,58.18,60300.0,28.6847,28.6847,28.6404,28.6601,60300.0
2010-12-03 11:30:00,58.17,58.19,58.1,58.12,68500.0,28.6551,28.665,28.6207,28.6305,68500.0
2010-12-03 11:35:00,58.1,58.11,58.03,58.09,37000.0,28.6207,28.6256,28.5862,28.6157,37000.0
2010-12-03 11:40:00,58.09,58.17,58.09,58.17,38800.0,28.6157,28.6551,28.6157,28.6551,38800.0
2010-12-03 11:45:00,58.17,58.21,58.08,58.09,71100.0,28.6551,28.6748,28.6108,28.6157,71100.0
2010-12-03 11:50:00,58.09,58.1,57.98,57.99,41700.0,28.6157,28.6207,28.5615,28.5665,41700.0
2010-12-03 11:55:00,57.98,58.09,57.98,58.09,31700.0,28.5615,28.6157,28.5615,28.6157,31700.0
2010-12-03 12:00:00,58.08,58.14,58.07,58.09,77400.0,28.6108,28.6404,28.6059,28.6157,77400.0
2010-12-03 12:05:00,58.09,58.15,58.08,58.14,68100.0,28.6157,28.6453,28.6108,28.6404,68100.0
2010-12-03 12:10:00,58.14,58.15,58.11,58.11,36400.0,28.6404,28.6453,28.6256,28.6256,36400.0
2010-12-03 12:15:00,58.11,58.13,58.11,58.12,25100.0,28.6256,28.6354,28.6256,28.6305,25100.0
2010-12-03 12:20:00,58.12,58.18,58.09,58.17,42300.0,28.6305,28.6601,28.6157,28.6551,42300.0
2010-12-03 12:25:00,58.16,58.17,58.09,58.16,70200.0,28.6502,28.6551,28.6157,28.6502,70200.0
2010-12-03 12:30:00,58.15,58.21,58.15,58.19,32000.0,28.6453,28.6748,28.6453,28.665,32000.0
2010-12-03 12:35:00,58.19,58.26,58.18,58.26,43200.0,28.665,28.6995,28.6601,28.6995,43200.0
2010-12-03 12:40:00,58.25,58.29,58.11,58.11,60500.0,28.6945,28.7142,28.6256,28.6256,60500.0
2010-12-03 12:45:00,58.11,58.13,58.07,58.13,47300.0,28.6256,28.6354,28.6059,28.6354,47300.0
2010-12-03 12:50:00,58.13,58.15,58.07,58.08,38700.0,28.6354,28.6453,28.6059,28.6108,38700.0
2010-12-03 12:55:00,58.08,58.09,58.03,58.08,48500.0,28.6108,28.6157,28.5862,28.6108,48500.0
2010-12-03 13:00:00,58.07,58.13,58.06,58.12,64200.0,28.6059,28.6354,28.6009,28.6305,64200.0
2010-12-03 13:05:00,58.12,58.13,58.07,58.1,49000.0,28.6305,28.6354,28.6059,28.6207,49000.0
2010-12-03 13:10:00,58.1,58.2,58.1,58.17,41300.0,28.6207,28.6699,28.6207,28.6551,41300.0
2010-12-03 13:15:00,58.17,58.18,58.12,58.16,25600.0,28.6551,28.6601,28.6305,28.6502,25600.0
2010-12-03 13:20:00,58.15,58.17,58.15,58.17,18700.0,28.6453,28.6551,28.6453,28.6551,18700.0
2010-12-03 13:25:00,58.16,58.25,58.16,58.17,63000.0,28.6502,28.6945,28.6502,28.6551,63000.0
2010-12-03 13:30:00,58.16,58.21,58.13,58.13,41100.0,28.6502,28.6748,28.6354,28.6354,41100.0
2010-12-03 13:35:00,58.13,58.13,58.06,58.08,38900.0,28.6354,28.6354,28.6009,28.6108,38900.0
2010-12-03 13:40:00,58.09,58.1,58.03,58.1,45500.0,28.6157,28.6207,28.5862,28.6207,45500.0
2010-12-03 13:45:00,58.09,58.18,58.07,58.15,53000.0,28.6157,28.6601,28.6059,28.6453,53000.0
2010-12-03 13:50:00,58.15,58.15,58.09,58.13,45400.0,28.6453,28.6453,28.6157,28.6354,45400.0
2010-12-03 13:55:00,58.13,58.14,58.06,58.07,60600.0,28.6354,28.6404,28.6009,28.6059,60600.0
2010-12-03 14:00:00,58.08,58.09,58.05,58.07,80300.0,28.6108,28.6157,28.596,28.6059,80300.0
2010-12-03 14:05:00,58.06,58.07,57.99,58.04,57600.0,28.6009,28.6059,28.5665,28.5911,57600.0
2010-12-03 14:10:00,58.04,58.07,58.03,58.06,30300.0,28.5911,28.6059,28.5862,28.6009,30300.0
2010-12-03 14:15:00,58.07,58.08,58.05,58.06,68000.0,28.6059,28.6108,28.596,28.6009,68000.0
2010-12-03 14:20:00,58.06,58.06,57.95,57.95,48300.0,28.6009,28.6009,28.5468,28.5468,48300.0
2010-12-03 14:25:00,57.96,57.96,57.91,57.93,59300.0,28.5517,28.5517,28.5271,28.5369,59300.0
2010-12-03 14:30:00,57.94,58.03,57.94,58.03,43800.0,28.5418,28.5862,28.5418,28.5862,43800.0
2010-12-03 14:35:00,58.03,58.04,57.96,57.96,59000.0,28.5862,28.5911,28.5517,28.5517,59000.0
2010-12-03 14:40:00,57.96,58.02,57.96,58.0,66100.0,28.5517,28.5812,28.5517,28.5714,66100.0
2010-12-03 14:45:00,57.99,58.01,57.99,57.99,42300.0,28.5665,28.5763,28.5665,28.5665,42300.0
2010-12-03 14:50:00,58.0,58.0,57.94,57.94,51000.0,28.5714,28.5714,28.5418,28.5418,51000.0
2010-12-03 14:55:00,57.94,58.03,57.91,58.02,127000.0,28.5418,28.5862,28.5271,28.5812,127000.0
2010-12-03 15:00:00,58.02,58.05,57.95,57.96,97000.0,28.5812,28.596,28.5468,28.5517,97000.0
2010-12-03 15:05:00,57.96,58.01,57.95,58.0,34600.0,28.5517,28.5763,28.5468,28.5714,34600.0
2010-12-03 15:10:00,57.99,58.03,57.92,58.01,100600.0,28.5665,28.5862,28.532,28.5763,100600.0
2010-12-03 15:15:00,58.02,58.03,57.98,57.98,59300.0,28.5812,28.5862,28.5615,28.5615,59300.0
2010-12-03 15:20:00,57.98,58.01,57.94,58.01,81900.0,28.5615,28.5763,28.5418,28.5763,81900.0
2010-12-03 15:25:00,58.0,58.03,58.0,58.02,50300.0,28.5714,28.5862,28.5714,28.5812,50300.0
2010-12-03 15:30:00,58.02,58.06,58.01,58.03,100300.0,28.5812,28.6009,28.5763,28.5862,100300.0
2010-12-03 15:35:00,58.03,58.09,58.03,58.08,84900.0,28.5862,28.6157,28.5862,28.6108,84900.0
2010-12-03 15:40:00,58.09,58.12,58.07,58.1,289700.0,28.6157,28.6305,28.6059,28.6207,289700.0
2010-12-03 15:45:00,58.1,58.19,58.09,58.16,271800.0,28.6207,28.665,28.6157,28.6502,271800.0
2010-12-03 15:50:00,58.17,58.17,58.09,58.09,227900.0,28.6551,28.6551,28.6157,28.6157,227900.0
2010-12-03 15:55:00,58.1,58.14,58.08,58.1,322800.0,28.6207,28.6404,28.6108,28.6207,322800.0
2010-12-06 09:30:00,58.08,58.08,57.81,57.99,153300.0,28.6108,28.6108,28.4778,28.5665,153300.0
2010-12-06 09:35:00,58.01,58.18,57.98,58.11,137500.0,28.5763,28.6601,28.5615,28.6256,137500.0
2010-12-06 09:40:00,58.11,58.14,58.0,58.09,77600.0,28.6256,28.6404,28.5714,28.6157,77600.0
2010-12-06 09:45:00,58.1,58.12,58.02,58.08,30800.0,28.6207,28.6305,28.5812,28.6108,30800.0
2010-12-06 09:50:00,58.08,58.2,58.08,58.2,51400.0,28.6108,28.6699,28.6108,28.6699,51400.0
2010-12-06 09:55:00,58.19,58.26,58.08,58.08,85300.0,28.665,28.6995,28.6108,28.6108,85300.0
2010-12-06 10:00:00,58.08,58.13,58.06,58.1,91900.0,28.6108,28.6354,28.6009,28.6207,91900.0
2010-12-06 10:05:00,58.1,58.2,58.1,58.2,37100.0,28.6207,28.6699,28.6207,28.6699,37100.0
2010-12-06 10:10:00,58.2,58.26,58.15,58.24,56800.0,28.6699,28.6995,28.6453,28.6896,56800.0
2010-12-06 10:15:00,58.25,58.3,58.23,58.23,51600.0,28.6945,28.7192,28.6847,28.6847,51600.0
2010-12-06 10:20:00,58.23,58.29,58.2,58.26,51700.0,28.6847,28.7142,28.6699,28.6995,51700.0
2010-12-06 10:25:00,58.26,58.27,58.23,58.27,31400.0,28.6995,28.7044,28.6847,28.7044,31400.0
2010-12-06 10:30:00,58.27,58.3,58.18,58.3,65500.0,28.7044,28.7192,28.6601,28.7192,65500.0
2010-12-06 10:35:00,58.3,58.3,58.23,58.28,36800.0,28.7192,28.7192,28.6847,28.7093,36800.0
2010-12-06 10:40:00,58.29,58.29,58.23,58.25,62300.0,28.7142,28.7142,28.6847,28.6945,62300.0
2010-12-06 10:45:00,58.25,58.37,58.24,58.35,64900.0,28.6945,28.7537,28.6896,28.7438,64900.0
2010-12-06 10:50:00,58.34,58.35,58.24,58.25,45000.0,28.7389,28.7438,28.6896,28.6945,45000.0
2010-12-06 10:55:00,58.25,58.34,58.24,58.3,123800.0,28.6945,28.7389,28.6896,28.7192,123800.0
2010-12-06 11:00:00,58.28,58.31,58.23,58.24,137300.0,28.7093,28.7241,28.6847,28.6896,137300.0
2010-12-06 11:05:00,58.25,58.28,58.24,58.27,30600.0,28.6945,28.7093,28.6896,28.7044,30600.0
2010-12-06 11:10:00,58.27,58.3,58.24,58.26,41800.0,28.7044,28.7192,28.6896,28.6995,41800.0
2010-12-06 11:15:00,58.25,58.27,58.22,58.25,70800.0,28.6945,28.7044,28.6798,28.6945,70800.0
2010-12-06 11:20:00,58.25,58.27,58.24,58.25,56100.0,28.6945,28.7044,28.6896,28.6945,56100.0
2010-12-06 11:25:00,58.24,58.31,58.24,58.3,49000.0,28.6896,28.7241,28.6896,28.7192,49000.0
2010-12-06 11:30:00,58.31,58.31,58.26,58.26,47300.0,28.7241,28.7241,28.6995,28.6995,47300.0
2010-12-06 11:35:00,58.26,58.3,58.23,58.3,70600.0,28.6995,28.7192,28.6847,28.7192,70600.0
2010-12-06 11:40:00,58.3,58.31,58.28,58.3,36900.0,28.7192,28.7241,28.7093,28.7192,36900.0
2010-12-06 11:45:00,58.29,58.36,58.29,58.33,48700.0,28.7142,28.7487,28.7142,28.734,48700.0
2010-12-06 11:50:00,58.33,58.37,58.33,58.35,44800.0,28.734,28.7537,28.734,28.7438,44800.0
2010-12-06 11:55:00,58.36,58.37,58.32,58.36,46300.0,28.7487,28.7537,28.729,28.7487,46300.0
2010-12-06 12:00:00,58.36,58.38,58.34,58.37,42700.0,28.7487,28.7586,28.7389,28.7537,42700.0
2010-12-06 12:05:00,58.37,58.38,58.33,58.33,35300.0,28.7537,28.7586,28.734,28.734,35300.0
2010-12-06 12:10:00,58.33,58.4,58.31,58.38,34500.0,28.734,28.7684,28.7241,28.7586,34500.0
2010-12-06 12:15:00,58.38,58.41,58.36,58.37,41700.0,28.7586,28.7734,28.7487,28.7537,41700.0
2010-12-06 12:20:00,58.36,58.39,58.35,58.38,44700.0,28.7487,28.7635,28.7438,28.7586,44700.0
2010-12-06 12:25:00,58.39,58.41,58.37,58.4,44600.0,28.7635,28.7734,28.7537,28.7684,44600.0
2010-12-06 12:30:00,58.4,58.44,58.4,58.43,43700.0,28.7684,28.7881,28.7684,28.7832,43700.0
2010-12-06 12:35:00,58.44,58.46,58.43,58.46,34100.0,28.7881,28.798,28.7832,28.798,34100.0
2010-12-06 12:40:00,58.46,58.46,58.44,58.45,18900.0,28.798,28.798,28.7881,28.7931,18900.0
2010-12-06 12:45:00,58.45,58.46,58.45,58.45,13800.0,28.7931,28.798,28.7931,28.7931,13800.0
2010-12-06 12:50:00,58.46,58.46,58.43,58.43,20900.0,28.798,28.798,28.7832,28.7832,20900.0
2010-12-06 12:55:00,58.44,58.48,58.43,58.45,52600.0,28.7881,28.8078,28.7832,28.7931,52600.0
2010-12-06 13:00:00,58.45,58.47,58.43,58.46,39700.0,28.7931,28.8029,28.7832,28.798,39700.0
2010-12-06 13:05:00,58.46,58.47,58.45,58.45,39300.0,28.798,28.8029,28.7931,28.7931,39300.0
2010-12-06 13:10:00,58.45,58.48,58.45,58.47,39000.0,28.7931,28.8078,28.7931,28.8029,39000.0
2010-12-06 13:15:00,58.47,58.49,58.46,58.48,29500.0,28.8029,28.8128,28.798,28.8078,29500.0
2010-12-06 13:20:00,58.48,58.5,58.48,58.5,37800.0,28.8078,28.8177,28.8078,28.8177,37800.0
2010-12-06 13:25:00,58.5,58.5,58.43,58.43,53500.0,28.8177,28.8177,28.7832,28.7832,53500.0
2010-12-06 13:30:00,58.43,58.46,58.43,58.44,41200.0,28.7832,28.798,28.7832,28.7881,41200.0
2010-12-06 13:35:00,58.43,58.46,58.43,58.43,51400.0,28.7832,28.798,28.7832,28.7832,51400.0
2010-12-06 13:40:00,58.43,58.48,58.43,58.47,28400.0,28.7832,28.8078,28.7832,28.8029,28400.0
2010-12-06 13:45:00,58.47,58.5,58.46,58.48,40400.0,28.8029,28.8177,28.798,28.8078,40400.0
2010-12-06 13:50:00,58.48,58.51,58.46,58.5,37800.0,28.8078,28.8226,28.798,28.8177,37800.0
2010-12-06 13:55:00,58.5,58.51,58.47,58.48,25100.0,28.8177,28.8226,28.8029,28.8078,25100.0
2010-12-06 14:00:00,58.47,58.51,58.44,58.44,41100.0,28.8029,28.8226,28.7881,28.7881,41100.0
2010-12-06 14:05:00,58.44,58.44,58.37,58.41,33600.0,28.7881,28.7881,28.7537,28.7734,33600.0
2010-12-06 14:10:00,58.42,58.44,58.41,58.43,48100.0,28.7783,28.7881,28.7734,28.7832,48100.0
2010-12-06 14:15:00,58.43,58.44,58.42,58.44,29600.0,28.7832,28.7881,28.7783,28.7881,29600.0
2010-12-06 14:20:00,58.43,58.47,58.43,58.46,63900.0,28.7832,28.8029,28.7832,28.798,63900.0
2010-12-06 14:25:00,58.47,58.47,58.41,58.45,32800.0,28.8029,28.8029,28.7734,28.7931,32800.0
2010-12-06 14:30:00,58.44,58.48,58.44,58.44,38700.0,28.7881,28.8078,28.7881,28.7881,38700.0
2010-12-06 14:35:00,58.45,58.45,58.38,58.43,87500.0,28.7931,28.7931,28.7586,28.7832,87500.0
2010-12-06 14:40:00,58.43,58.5,58.43,58.49,47700.0,28.7832,28.8177,28.7832,28.8128,47700.0
2010-12-06 14:45:00,58.49,58.56,58.49,58.56,62600.0,28.8128,28.8473,28.8128,28.8473,62600.0
2010-12-06 14:50:00,58.56,58.59,58.56,58.58,62400.0,28.8473,28.862,28.8473,28.8571,62400.0
2010-12-06 14:55:00,58.59,58.6,58.52,58.52,37300.0,28.862,28.867,28.8275,28.8275,37300.0
2010-12-06 15:00:00,58.51,58.53,58.49,58.51,64800.0,28.8226,28.8325,28.8128,28.8226,64800.0
2010-12-06 15:05:00,58.51,58.54,58.5,58.53,61700.0,28.8226,28.8374,28.8177,28.8325,61700.0
2010-12-06 15:10:00,58.53,58.59,58.53,58.59,42400.0,28.8325,28.862,28.8325,28.862,42400.0
2010-12-06 15:15:00,58.58,58.61,58.56,58.6,74800.0,28.8571,28.8719,28.8473,28.867,74800.0
2010-12-06 15:20:00,58.59,58.6,58.54,58.54,40300.0,28.862,28.867,28.8374,28.8374,40300.0
2010-12-06 15:25:00,58.54,58.57,58.51,58.53,78500.0,28.8374,28.8522,28.8226,28.8325,78500.0
2010-12-06 15:30:00,58.53,58.54,58.5,58.52,91300.0,28.8325,28.8374,28.8177,28.8275,91300.0
2010-12-06 15:35:00,58.52,58.59,58.52,58.58,112000.0,28.8275,28.862,28.8275,28.8571,112000.0
2010-12-06 15:40:00,58.58,58.65,58.57,58.6,150300.0,28.8571,28.8916,28.8522,28.867,150300.0
2010-12-06 15:45:00,58.6,58.6,58.51,58.52,178900.0,28.867,28.867,28.8226,28.8275,178900.0
2010-12-06 15:50:00,58.52,58.53,58.5,58.5,228800.0,28.8275,28.8325,28.8177,28.8177,228800.0
2010-12-06 15:55:00,58.5,58.57,58.49,58.54,465000.0,28.8177,28.8522,28.8128,28.8374,465000.0
2010-12-07 09:30:00,58.96,59.0,58.89,58.99,465000.0,29.0443,29.064,29.0098,29.0591,465000.0
2010-12-07 09:35:00,59.0,59.21,58.96,59.17,181700.0,29.064,29.1674,29.0443,29.1477,181700.0
2010-12-07 09:40:00,59.17,59.2,59.04,59.19,119600.0,29.1477,29.1625,29.0837,29.1576,119600.0
2010-12-07 09:45:00,59.2,59.21,59.18,59.21,111100.0,29.1625,29.1674,29.1527,29.1674,111100.0
2010-12-07 09:50:00,59.2,59.26,59.11,59.12,221900.0,29.1625,29.1921,29.1182,29.1231,221900.0
2010-12-07 09:55:00,59.12,59.15,59.09,59.12,112600.0,29.1231,29.1379,29.1083,29.1231,112600.0
2010-12-07 10:00:00,59.12,59.18,59.11,59.17,207200.0,29.1231,29.1527,29.1182,29.1477,207200.0
2010-12-07 10:05:00,59.17,59.17,59.01,59.04,151800.0,29.1477,29.1477,29.0689,29.0837,151800.0
2010-12-07 10:10:00,59.04,59.15,59.04,59.11,119700.0,29.0837,29.1379,29.0837,29.1182,119700.0
2010-12-07 10:15:00,59.1,59.11,59.03,59.05,140700.0,29.1133,29.1182,29.0788,29.0886,140700.0
2010-12-07 10:20:00,59.06,59.14,59.05,59.12,164700.0,29.0936,29.133,29.0886,29.1231,164700.0
2010-12-07 10:25:00,59.13,59.16,59.05,59.09,165000.0,29.128,29.1428,29.0886,29.1083,165000.0
2010-12-07 10:30:00,59.1,59.15,59.07,59.12,167900.0,29.1133,29.1379,29.0985,29.1231,167900.0
2010-12-07 10:35:00,59.11,59.12,59.06,59.08,364500.0,29.1182,29.1231,29.0936,29.1034,364500.0
2010-12-07 10:40:00,59.08,59.11,59.08,59.1,77700.0,29.1034,29.1182,29.1034,29.1133,77700.0
2010-12-07 10:45:00,59.1,59.22,59.1,59.2,86800.0,29.1133,29.1724,29.1133,29.1625,86800.0
2010-12-07 10:50:00,59.2,59.32,59.2,59.31,160800.0,29.1625,29.2216,29.1625,29.2167,160800.0
2010-12-07 10:55:00,59.32,59.32,59.26,59.26,70700.0,29.2216,29.2216,29.1921,29.1921,70700.0
2010-12-07 11:00:00,59.26,59.26,59.17,59.25,139200.0,29.1921,29.1921,29.1477,29.1872,139200.0
2010-12-07 11:05:00,59.24,59.28,59.22,59.24,66000.0,29.1822,29.2019,29.1724,29.1822,66000.0
2010-12-07 11:10:00,59.24,59.27,59.21,59.22,94300.0,29.1822,29.197,29.1674,29.1724,94300.0
2010-12-07 11:15:00,59.22,59.26,59.14,59.15,109100.0,29.1724,29.1921,29.133,29.1379,109100.0
2010-12-07 11:20:00,59.15,59.26,59.14,59.24,108300.0,29.1379,29.1921,29.133,29.1822,108300.0
2010-12-07 11:25:00,59.24,59.24,59.18,59.24,83100.0,29.1822,29.1822,29.1527,29.1822,83100.0
2010-12-07 11:30:00,59.24,59.26,59.18,59.18,60700.0,29.1822,29.1921,29.1527,29.1527,60700.0
2010-12-07 11:35:00,59.18,59.2,59.17,59.19,35700.0,29.1527,29.1625,29.1477,29.1576,35700.0
2010-12-07 11:40:00,59.19,59.24,59.18,59.22,60200.0,29.1576,29.1822,29.1527,29.1724,60200.0
2010-12-07 11:45:00,59.22,59.22,59.16,59.2,89100.0,29.1724,29.1724,29.1428,29.1625,89100.0
2010-12-07 11:50:00,59.2,59.22,59.18,59.2,60000.0,29.1625,29.1724,29.1527,29.1625,60000.0
2010-12-07 11:55:00,59.19,59.22,59.17,59.19,47900.0,29.1576,29.1724,29.1477,29.1576,47900.0
2010-12-07 12:00:00,59.19,59.19,59.16,59.17,62200.0,29.1576,29.1576,29.1428,29.1477,62200.0
2010-12-07 12:05:00,59.16,59.23,59.15,59.23,94000.0,29.1428,29.1773,29.1379,29.1773,94000.0
2010-12-07 12:10:00,59.23,59.24,59.18,59.19,92600.0,29.1773,29.1822,29.1527,29.1576,92600.0
2010-12-07 12:15:00,59.19,59.21,59.17,59.2,135500.0,29.1576,29.1674,29.1477,29.1625,135500.0
2010-12-07 12:20:00,59.2,59.23,59.18,59.2,96000.0,29.1625,29.1773,29.1527,29.1625,96000.0
2010-12-07 12:25:00,59.2,59.23,59.19,59.22,53400.0,29.1625,29.1773,29.1576,29.1724,53400.0
2010-12-07 12:30:00,59.21,59.25,59.19,59.24,45900.0,29.1674,29.1872,29.1576,29.1822,45900.0
2010-12-07 12:35:00,59.24,59.24,59.19,59.22,42800.0,29.1822,29.1822,29.1576,29.1724,42800.0
2010-12-07 12:40:00,59.22,59.24,59.19,59.22,38100.0,29.1724,29.1822,29.1576,29.1724,38100.0
2010-12-07 12:45:00,59.23,59.23,59.2,59.22,28500.0,29.1773,29.1773,29.1625,29.1724,28500.0
2010-12-07 12:50:00,59.21,59.23,59.19,59.23,46600.0,29.1674,29.1773,29.1576,29.1773,46600.0
2010-12-07 12:55:00,59.23,59.25,59.21,59.22,52500.0,29.1773,29.1872,29.1674,29.1724,52500.0
2010-12-07 13:00:00,59.21,59.24,59.2,59.2,184700.0,29.1674,29.1822,29.1625,29.1625,184700.0
2010-12-07 13:05:00,59.2,59.21,59.17,59.2,76400.0,29.1625,29.1674,29.1477,29.1625,76400.0
2010-12-07 13:10:00,59.2,59.24,59.17,59.2,68900.0,29.1625,29.1822,29.1477,29.1625,68900.0
2010-12-07 13:15:00,59.21,59.23,59.19,59.2,53400.0,29.1674,29.1773,29.1576,29.1625,53400.0
2010-12-07 13:20:00,59.2,59.23,59.2,59.22,24200.0,29.1625,29.1773,29.1625,29.1724,24200.0
2010-12-07 13:25:00,59.21,59.24,59.18,59.18,63700.0,29.1674,29.1822,29.1527,29.1527,63700.0
2010-12-07 13:30:00,59.18,59.22,59.16,59.22,82500.0,29.1527,29.1724,29.1428,29.1724,82500.0
2010-12-07 13:35:00,59.21,59.23,59.17,59.2,41300.0,29.1674,29.1773,29.1477,29.1625,41300.0
2010-12-07 13:40:00,59.21,59.21,59.18,59.18,48700.0,29.1674,29.1674,29.1527,29.1527,48700.0
2010-12-07 13:45:00,59.18,59.21,59.17,59.19,77900.0,29.1527,29.1674,29.1477,29.1576,77900.0
2010-12-07 13:50:00,59.2,59.2,59.16,59.17,46100.0,29.1625,29.1625,29.1428,29.1477,46100.0
2010-12-07 13:55:00,59.17,59.19,59.14,59.16,70300.0,29.1477,29.1576,29.133,29.1428,70300.0
2010-12-07 14:00:00,59.15,59.19,59.15,59.17,57300.0,29.1379,29.1576,29.1379,29.1477,57300.0
2010-12-07 14:05:00,59.16,59.2,59.15,59.17,117400.0,29.1428,29.1625,29.1379,29.1477,117400.0
2010-12-07 14:10:00,59.18,59.23,59.17,59.22,55600.0,29.1527,29.1773,29.1477,29.1724,55600.0
2010-12-07 14:15:00,59.22,59.23,59.19,59.2,46700.0,29.1724,29.1773,29.1576,29.1625,46700.0
2010-12-07 14:20:00,59.2,59.23,59.18,59.19,57500.0,29.1625,29.1773,29.1527,29.1576,57500.0
2010-12-07 14:25:00,59.19,59.22,59.17,59.19,62600.0,29.1576,29.1724,29.1477,29.1576,62600.0
2010-12-07 14:30:00,59.19,59.21,59.19,59.21,58400.0,29.1576,29.1674,29.1576,29.1674,58400.0
2010-12-07 14:35:00,59.22,59.25,59.21,59.21,87100.0,29.1724,29.1872,29.1674,29.1674,87100.0
2010-12-07 14:40:00,59.21,59.22,59.16,59.17,115500.0,29.1674,29.1724,29.1428,29.1477,115500.0
2010-12-07 14:45:00,59.17,59.23,59.17,59.23,65100.0,29.1477,29.1773,29.1477,29.1773,65100.0
2010-12-07 14:50:00,59.23,59.23,59.18,59.21,146800.0,29.1773,29.1773,29.1527,29.1674,146800.0
2010-12-07 14:55:00,59.22,59.22,59.1,59.11,319000.0,29.1724,29.1724,29.1133,29.1182,319000.0
2010-12-07 15:00:00,59.11,59.2,59.11,59.16,448200.0,29.1182,29.1625,29.1182,29.1428,448200.0
2010-12-07 15:05:00,59.16,59.3,59.15,59.25,205300.0,29.1428,29.2118,29.1379,29.1872,205300.0
2010-12-07 15:10:00,59.25,59.3,59.24,59.28,124000.0,29.1872,29.2118,29.1822,29.2019,124000.0
2010-12-07 15:15:00,59.28,59.29,59.24,59.24,186900.0,29.2019,29.2069,29.1822,29.1822,186900.0
2010-12-07 15:20:00,59.26,59.28,59.2,59.24,199700.0,29.1921,29.2019,29.1625,29.1822,199700.0
2010-12-07 15:25:00,59.23,59.26,59.2,59.23,160500.0,29.1773,29.1921,29.1625,29.1773,160500.0
2010-12-07 15:30:00,59.23,59.27,59.23,59.25,155900.0,29.1773,29.197,29.1773,29.1872,155900.0
2010-12-07 15:35:00,59.25,59.3,59.24,59.29,142100.0,29.1872,29.2118,29.1822,29.2069,142100.0
2010-12-07 15:40:00,59.29,59.3,59.24,59.25,173700.0,29.2069,29.2118,29.1822,29.1872,173700.0
2010-12-07 15:45:00,59.24,59.29,59.21,59.26,378600.0,29.1822,29.2069,29.1674,29.1921,378600.0
2010-12-07 15:50:00,59.27,59.36,59.26,59.35,559600.0,29.197,29.2413,29.1921,29.2364,559600.0
2010-12-07 15:55:00,59.35,59.4,59.31,59.39,575700.0,29.2364,29.261,29.2167,29.2561,575700.0
2010-12-08 09:30:00,59.16,59.5,59.1,59.34,186500.0,29.1428,29.3103,29.1133,29.2315,186500.0
2010-12-08 09:35:00,59.35,59.41,59.33,59.34,111700.0,29.2364,29.266,29.2266,29.2315,111700.0
2010-12-08 09:40:00,59.34,59.36,59.28,59.32,182400.0,29.2315,29.2413,29.2019,29.2216,182400.0
2010-12-08 09:45:00,59.32,59.42,59.32,59.42,117200.0,29.2216,29.2709,29.2216,29.2709,117200.0
2010-12-08 09:50:00,59.4,59.47,59.39,59.39,89500.0,29.261,29.2955,29.2561,29.2561,89500.0
2010-12-08 09:55:00,59.39,59.44,59.38,59.41,37900.0,29.2561,29.2807,29.2512,29.266,37900.0
2010-12-08 10:00:00,59.41,59.41,59.29,59.32,92900.0,29.266,29.266,29.2069,29.2216,92900.0
2010-12-08 10:05:00,59.32,59.35,59.21,59.21,130300.0,29.2216,29.2364,29.1674,29.1674,130300.0
2010-12-08 10:10:00,59.2,59.2,59.08,59.18,156300.0,29.1625,29.1625,29.1034,29.1527,156300.0
2010-12-08 10:15:00,59.18,59.22,59.13,59.17,146200.0,29.1527,29.1724,29.128,29.1477,146200.0
2010-12-08 10:20:00,59.16,59.22,59.12,59.22,104600.0,29.1428,29.1724,29.1231,29.1724,104600.0
2010-12-08 10:25:00,59.21,59.26,59.15,59.19,77500.0,29.1674,29.1921,29.1379,29.1576,77500.0
2010-12-08 10:30:00,59.19,59.21,59.15,59.16,115700.0,29.1576,29.1674,29.1379,29.1428,115700.0
2010-12-08 10:35:00,59.18,59.2,59.12,59.19,133900.0,29.1527,29.1625,29.1231,29.1576,133900.0
2010-12-08 10:40:00,59.19,59.28,59.16,59.27,75000.0,29.1576,29.2019,29.1428,29.197,75000.0
2010-12-08 10:45:00,59.27,59.28,59.21,59.24,37700.0,29.197,29.2019,29.1674,29.1822,37700.0
2010-12-08 10:50:00,59.23,59.24,59.19,59.24,58500.0,29.1773,29.1822,29.1576,29.1822,58500.0
2010-12-08 10:55:00,59.24,59.25,59.19,59.22,75500.0,29.1822,29.1872,29.1576,29.1724,75500.0
2010-12-08 11:00:00,59.22,59.22,59.18,59.22,58200.0,29.1724,29.1724,29.1527,29.1724,58200.0
2010-12-08 11:05:00,59.22,59.24,59.19,59.21,58200.0,29.1724,29.1822,29.1576,29.1674,58200.0
2010-12-08 11:10:00,59.21,59.22,59.19,59.2,44200.0,29.1674,29.1724,29.1576,29.1625,44200.0
2010-12-08 11:15:00,59.21,59.22,59.19,59.21,68300.0,29.1674,29.1724,29.1576,29.1674,68300.0
2010-12-08 11:20:00,59.21,59.28,59.2,59.26,52200.0,29.1674,29.2019,29.1625,29.1921,52200.0
2010-12-08 11:25:00,59.26,59.28,59.23,59.25,48500.0,29.1921,29.2019,29.1773,29.1872,48500.0
2010-12-08 11:30:00,59.25,59.26,59.21,59.21,68100.0,29.1872,29.1921,29.1674,29.1674,68100.0
2010-12-08 11:35:00,59.21,59.22,59.16,59.2,50000.0,29.1674,29.1724,29.1428,29.1625,50000.0
2010-12-08 11:40:00,59.2,59.23,59.2,59.22,37700.0,29.1625,29.1773,29.1625,29.1724,37700.0
2010-12-08 11:45:00,59.22,59.31,59.21,59.3,51600.0,29.1724,29.2167,29.1674,29.2118,51600.0
2010-12-08 11:50:00,59.3,59.38,59.3,59.38,71600.0,29.2118,29.2512,29.2118,29.2512,71600.0
2010-12-08 11:55:00,59.37,59.4,59.36,59.39,30800.0,29.2463,29.261,29.2413,29.2561,30800.0
2010-12-08 12:00:00,59.39,59.4,59.31,59.33,53200.0,29.2561,29.261,29.2167,29.2266,53200.0
2010-12-08 12:05:00,59.33,59.34,59.32,59.33,22300.0,29.2266,29.2315,29.2216,29.2266,22300.0
2010-12-08 12:10:00,59.33,59.34,59.3,59.3,34300.0,29.2266,29.2315,29.2118,29.2118,34300.0
2010-12-08 12:15:00,59.29,59.29,59.26,59.26,39300.0,29.2069,29.2069,29.1921,29.1921,39300.0
2010-12-08 12:20:00,59.26,59.27,59.25,59.25,18800.0,29.1921,29.197,29.1872,29.1872,18800.0
2010-12-08 12:25:00,59.25,59.27,59.21,59.21,39600.0,29.1872,29.197,29.1674,29.1674,39600.0
2010-12-08 12:30:00,59.22,59.24,59.2,59.24,40300.0,29.1724,29.1822,29.1625,29.1822,40300.0
2010-12-08 12:35:00,59.23,59.24,59.21,59.22,27700.0,29.1773,29.1822,29.1674,29.1724,27700.0
2010-12-08 12:40:00,59.22,59.25,59.2,59.2,30000.0,29.1724,29.1872,29.1625,29.1625,30000.0
2010-12-08 12:45:00,59.21,59.22,59.2,59.21,24900.0,29.1674,29.1724,29.1625,29.1674,24900.0
2010-12-08 12:50:00,59.21,59.22,59.2,59.2,57400.0,29.1674,29.1724,29.1625,29.1625,57400.0
2010-12-08 12:55:00,59.21,59.22,59.2,59.21,19900.0,29.1674,29.1724,29.1625,29.1674,19900.0
2010-12-08 13:00:00,59.21,59.29,59.19,59.29,118100.0,29.1674,29.2069,29.1576,29.2069,118100.0
2010-12-08 13:05:00,59.28,59.33,59.25,59.27,38700.0,29.2019,29.2266,29.1872,29.197,38700.0
2010-12-08 13:10:00,59.26,59.31,59.24,59.29,61400.0,29.1921,29.2167,29.1822,29.2069,61400.0
2010-12-08 13:15:00,59.29,59.29,59.23,59.26,40800.0,29.2069,29.2069,29.1773,29.1921,40800.0
2010-12-08 13:20:00,59.26,59.29,59.23,59.29,33500.0,29.1921,29.2069,29.1773,29.2069,33500.0
2010-12-08 13:25:00,59.29,59.3,59.24,59.27,27100.0,29.2069,29.2118,29.1822,29.197,27100.0
2010-12-08 13:30:00,59.27,59.29,59.24,59.27,44000.0,29.197,29.2069,29.1822,29.197,44000.0
2010-12-08 13:35:00,59.28,59.31,59.25,59.28,53600.0,29.2019,29.2167,29.1872,29.2019,53600.0
2010-12-08 13:40:00,59.29,59.3,59.24,59.26,101800.0,29.2069,29.2118,29.1822,29.1921,101800.0
2010-12-08 13:45:00,59.25,59.27,59.24,59.24,18900.0,29.1872,29.197,29.1822,29.1822,18900.0
2010-12-08 13:50:00,59.25,59.27,59.24,59.27,35800.0,29.1872,29.197,29.1822,29.197,35800.0
2010-12-08 13:55:00,59.26,59.28,59.26,59.27,20000.0,29.1921,29.2019,29.1921,29.197,20000.0
2010-12-08 14:00:00,59.28,59.28,59.25,59.26,39400.0,29.2019,29.2019,29.1872,29.1921,39400.0
2010-12-08 14:05:00,59.26,59.28,59.25,59.27,33700.0,29.1921,29.2019,29.1872,29.197,33700.0
2010-12-08 14:10:00,59.27,59.29,59.26,59.28,21800.0,29.197,29.2069,29.1921,29.2019,21800.0
2010-12-08 14:15:00,59.29,59.33,59.28,59.3,36700.0,29.2069,29.2266,29.2019,29.2118,36700.0
2010-12-08 14:20:00,59.3,59.32,59.28,59.31,54200.0,29.2118,29.2216,29.2019,29.2167,54200.0
2010-12-08 14:25:00,59.32,59.32,59.29,59.3,44800.0,29.2216,29.2216,29.2069,29.2118,44800.0
2010-12-08 14:30:00,59.3,59.36,59.29,59.34,54300.0,29.2118,29.2413,29.2069,29.2315,54300.0
2010-12-08 14:35:00,59.35,59.38,59.33,59.33,107800.0,29.2364,29.2512,29.2266,29.2266,107800.0
2010-12-08 14:40:00,59.33,59.37,59.33,59.35,103700.0,29.2266,29.2463,29.2266,29.2364,103700.0
2010-12-08 14:45:00,59.34,59.35,59.29,59.31,81900.0,29.2315,29.2364,29.2069,29.2167,81900.0
2010-12-08 14:50:00,59.32,59.36,59.31,59.34,52100.0,29.2216,29.2413,29.2167,29.2315,52100.0
2010-12-08 14:55:00,59.34,59.34,59.28,59.3,37400.0,29.2315,29.2315,29.2019,29.2118,37400.0
2010-12-08 15:00:00,59.29,59.33,59.28,59.32,56700.0,29.2069,29.2266,29.2019,29.2216,56700.0
2010-12-08 15:05:00,59.32,59.34,59.29,59.32,71700.0,29.2216,29.2315,29.2069,29.2216,71700.0
2010-12-08 15:10:00,59.31,59.35,59.31,59.35,48600.0,29.2167,29.2364,29.2167,29.2364,48600.0
2010-12-08 15:15:00,59.34,59.34,59.33,59.34,45500.0,29.2315,29.2315,29.2266,29.2315,45500.0
2010-12-08 15:20:00,59.34,59.35,59.3,59.32,70500.0,29.2315,29.2364,29.2118,29.2216,70500.0
2010-12-08 15:25:00,59.32,59.32,59.28,59.28,303500.0,29.2216,29.2216,29.2019,29.2019,303500.0
2010-12-08 15:30:00,59.29,59.29,59.26,59.29,99000.0,29.2069,29.2069,29.1921,29.2069,99000.0
2010-12-08 15:35:00,59.29,59.3,59.26,59.26,87400.0,29.2069,29.2118,29.1921,29.1921,87400.0
2010-12-08 15:40:00,59.26,59.28,59.26,59.27,67800.0,29.1921,29.2019,29.1921,29.197,67800.0
2010-12-08 15:45:00,59.28,59.3,59.26,59.28,186000.0,29.2019,29.2118,29.1921,29.2019,186000.0
2010-12-08 15:50:00,59.29,59.32,59.28,59.32,142100.0,29.2069,29.2216,29.2019,29.2216,142100.0
2010-12-08 15:55:00,59.31,59.35,59.28,59.34,261800.0,29.2167,29.2364,29.2019,29.2315,261800.0
2010-12-09 09:30:00,59.71,59.8,59.54,59.58,160700.0,29.4138,29.4581,29.33,29.3497,160700.0
2010-12-09 09:35:00,59.57,59.63,59.47,59.59,99700.0,29.3448,29.3743,29.2955,29.3546,99700.0
2010-12-09 09:40:00,59.59,59.68,59.51,59.58,70100.0,29.3546,29.399,29.3152,29.3497,70100.0
2010-12-09 09:45:00,59.57,59.64,59.51,59.52,78900.0,29.3448,29.3793,29.3152,29.3202,78900.0
2010-12-09 09:50:00,59.53,59.61,59.51,59.58,95400.0,29.3251,29.3645,29.3152,29.3497,95400.0
2010-12-09 09:55:00,59.59,59.65,59.52,59.6,75300.0,29.3546,29.3842,29.3202,29.3596,75300.0
2010-12-09 10:00:00,59.6,59.64,59.56,59.57,47200.0,29.3596,29.3793,29.3399,29.3448,47200.0
2010-12-09 10:05:00,59.57,59.58,59.5,59.56,55500.0,29.3448,29.3497,29.3103,29.3399,55500.0
2010-12-09 10:10:00,59.56,59.57,59.48,59.5,176200.0,29.3399,29.3448,29.3005,29.3103,176200.0
2010-12-09 10:15:00,59.51,59.54,59.45,59.52,56500.0,29.3152,29.33,29.2857,29.3202,56500.0
2010-12-09 10:20:00,59.52,59.52,59.45,59.46,97100.0,29.3202,29.3202,29.2857,29.2906,97100.0
2010-12-09 10:25:00,59.45,59.46,59.42,59.42,50700.0,29.2857,29.2906,29.2709,29.2709,50700.0
2010-12-09 10:30:00,59.43,59.44,59.4,59.41,36600.0,29.2758,29.2807,29.261,29.266,36600.0
2010-12-09 10:35:00,59.41,59.46,59.41,59.43,63500.0,29.266,29.2906,29.266,29.2758,63500.0
2010-12-09 10:40:00,59.42,59.45,59.37,59.45,33300.0,29.2709,29.2857,29.2463,29.2857,33300.0
2010-12-09 10:45:00,59.44,59.47,59.4,59.4,39900.0,29.2807,29.2955,29.261,29.261,39900.0
2010-12-09 10:50:00,59.41,59.43,59.33,59.38,76800.0,29.266,29.2758,29.2266,29.2512,76800.0
2010-12-09 10:55:00,59.38,59.41,59.32,59.37,78900.0,29.2512,29.266,29.2216,29.2463,78900.0
2010-12-09 11:00:00,59.38,59.44,59.36,59.38,57500.0,29.2512,29.2807,29.2413,29.2512,57500.0
2010-12-09 11:05:00,59.37,59.43,59.35,59.41,41500.0,29.2463,29.2758,29.2364,29.266,41500.0
2010-12-09 11:10:00,59.41,59.43,59.38,59.42,31700.0,29.266,29.2758,29.2512,29.2709,31700.0
2010-12-09 11:15:00,59.42,59.42,59.37,59.38,25000.0,29.2709,29.2709,29.2463,29.2512,25000.0
2010-12-09 11:20:00,59.38,59.39,59.36,59.37,36000.0,29.2512,29.2561,29.2413,29.2463,36000.0
2010-12-09 11:25:00,59.36,59.4,59.35,59.36,46300.0,29.2413,29.261,29.2364,29.2413,46300.0
2010-12-09 11:30:00,59.36,59.39,59.34,59.37,91300.0,29.2413,29.2561,29.2315,29.2463,91300.0
2010-12-09 11:35:00,59.37,59.41,59.36,59.37,26200.0,29.2463,29.266,29.2413,29.2463,26200.0
2010-12-09 11:40:00,59.38,59.38,59.33,59.35,77500.0,29.2512,29.2512,29.2266,29.2364,77500.0
2010-12-09 11:45:00,59.35,59.38,59.33,59.36,112100.0,29.2364,29.2512,29.2266,29.2413,112100.0
2010-12-09 11:50:00,59.35,59.38,59.35,59.37,42000.0,29.2364,29.2512,29.2364,29.2463,42000.0
2010-12-09 11:55:00,59.37,59.38,59.34,59.38,46100.0,29.2463,29.2512,29.2315,29.2512,46100.0
2010-12-09 12:00:00,59.38,59.44,59.37,59.43,51100.0,29.2512,29.2807,29.2463,29.2758,51100.0
2010-12-09 12:05:00,59.42,59.44,59.42,59.42,18100.0,29.2709,29.2807,29.2709,29.2709,18100.0
2010-12-09 12:10:00,59.43,59.43,59.38,59.41,34500.0,29.2758,29.2758,29.2512,29.266,34500.0
2010-12-09 12:15:00,59.42,59.42,59.39,59.4,25500.0,29.2709,29.2709,29.2561,29.261,25500.0
2010-12-09 12:20:00,59.4,59.4,59.38,59.38,22500.0,29.261,29.261,29.2512,29.2512,22500.0
2010-12-09 12:25:00,59.39,59.45,59.38,59.44,31700.0,29.2561,29.2857,29.2512,29.2807,31700.0
2010-12-09 12:30:00,59.43,59.44,59.38,59.38,23900.0,29.2758,29.2807,29.2512,29.2512,23900.0
2010-12-09 12:35:00,59.39,59.43,59.39,59.43,16700.0,29.2561,29.2758,29.2561,29.2758,16700.0
2010-12-09 12:40:00,59.42,59.43,59.39,59.42,38200.0,29.2709,29.2758,29.2561,29.2709,38200.0
2010-12-09 12:45:00,59.42,59.44,59.4,59.43,26900.0,29.2709,29.2807,29.261,29.2758,26900.0
2010-12-09 12:50:00,59.44,59.45,59.42,59.45,31400.0,29.2807,29.2857,29.2709,29.2857,31400.0
2010-12-09 12:55:00,59.45,59.45,59.41,59.41,26500.0,29.2857,29.2857,29.266,29.266,26500.0
2010-12-09 13:00:00,59.41,59.45,59.4,59.44,95300.0,29.266,29.2857,29.261,29.2807,95300.0
2010-12-09 13:05:00,59.45,59.46,59.42,59.44,49100.0,29.2857,29.2906,29.2709,29.2807,49100.0
2010-12-09 13:10:00,59.44,59.47,59.42,59.44,45000.0,29.2807,29.2955,29.2709,29.2807,45000.0
2010-12-09 13:15:00,59.44,59.49,59.4,59.4,52400.0,29.2807,29.3054,29.261,29.261,52400.0
2010-12-09 13:20:00,59.4,59.41,59.33,59.35,53000.0,29.261,29.266,29.2266,29.2364,53000.0
2010-12-09 13:25:00,59.36,59.37,59.33,59.37,54500.0,29.2413,29.2463,29.2266,29.2463,54500.0
2010-12-09 13:30:00,59.37,59.38,59.34,59.34,37100.0,29.2463,29.2512,29.2315,29.2315,37100.0
2010-12-09 13:35:00,59.34,59.35,59.32,59.33,23700.0,29.2315,29.2364,29.2216,29.2266,23700.0
2010-12-09 13:40:00,59.34,59.34,59.33,59.33,9000.0,29.2315,29.2315,29.2266,29.2266,9000.0
2010-12-09 13:45:00,59.33,59.39,59.33,59.34,20900.0,29.2266,29.2561,29.2266,29.2315,20900.0
2010-12-09 13:50:00,59.35,59.38,59.34,59.36,18900.0,29.2364,29.2512,29.2315,29.2413,18900.0
2010-12-09 13:55:00,59.36,59.38,59.34,59.35,23900.0,29.2413,29.2512,29.2315,29.2364,23900.0
2010-12-09 14:00:00,59.35,59.36,59.34,59.36,48300.0,29.2364,29.2413,29.2315,29.2413,48300.0
2010-12-09 14:05:00,59.36,59.38,59.34,59.35,68100.0,29.2413,29.2512,29.2315,29.2364,68100.0
2010-12-09 14:10:00,59.35,59.38,59.33,59.37,57600.0,29.2364,29.2512,29.2266,29.2463,57600.0
2010-12-09 14:15:00,59.38,59.38,59.34,59.34,41300.0,29.2512,29.2512,29.2315,29.2315,41300.0
2010-12-09 14:20:00,59.34,59.35,59.32,59.32,20400.0,29.2315,29.2364,29.2216,29.2216,20400.0
2010-12-09 14:25:00,59.33,59.34,59.27,59.27,61400.0,29.2266,29.2315,29.197,29.197,61400.0
2010-12-09 14:30:00,59.26,59.27,59.25,59.25,16400.0,29.1921,29.197,29.1872,29.1872,16400.0
2010-12-09 14:35:00,59.25,59.3,59.25,59.26,43100.0,29.1872,29.2118,29.1872,29.1921,43100.0
2010-12-09 14:40:00,59.27,59.27,59.24,59.25,55100.0,29.197,29.197,29.1822,29.1872,55100.0
2010-12-09 14:45:00,59.25,59.27,59.18,59.18,74900.0,29.1872,29.197,29.1527,29.1527,74900.0
2010-12-09 14:50:00,59.18,59.22,59.18,59.22,52100.0,29.1527,29.1724,29.1527,29.1724,52100.0
2010-12-09 14:55:00,59.22,59.3,59.21,59.29,40400.0,29.1724,29.2118,29.1674,29.2069,40400.0
2010-12-09 15:00:00,59.3,59.31,59.24,59.28,40400.0,29.2118,29.2167,29.1822,29.2019,40400.0
2010-12-09 15:05:00,59.28,59.32,59.28,59.31,63700.0,29.2019,29.2216,29.2019,29.2167,63700.0
2010-12-09 15:10:00,59.32,59.32,59.26,59.3,50800.0,29.2216,29.2216,29.1921,29.2118,50800.0
2010-12-09 15:15:00,59.31,59.31,59.29,59.3,55100.0,29.2167,29.2167,29.2069,29.2118,55100.0
2010-12-09 15:20:00,59.29,59.3,59.27,59.29,45600.0,29.2069,29.2118,29.197,29.2069,45600.0
2010-12-09 15:25:00,59.29,59.3,59.25,59.26,38100.0,29.2069,29.2118,29.1872,29.1921,38100.0
2010-12-09 15:30:00,59.26,59.27,59.22,59.25,78700.0,29.1921,29.197,29.1724,29.1872,78700.0
2010-12-09 15:35:00,59.24,59.3,59.24,59.3,85000.0,29.1822,29.2118,29.1822,29.2118,85000.0
2010-12-09 15:40:00,59.3,59.35,59.27,59.31,131700.0,29.2118,29.2364,29.197,29.2167,131700.0
2010-12-09 15:45:00,59.32,59.37,59.31,59.35,105600.0,29.2216,29.2463,29.2167,29.2364,105600.0
2010-12-09 15:50:00,59.34,59.35,59.31,59.31,95700.0,29.2315,29.2364,29.2167,29.2167,95700.0
2010-12-09 15:55:00,59.32,59.39,59.31,59.38,207500.0,29.2216,29.2561,29.2167,29.2512,207500.0
2010-12-10 09:30:00,59.52,59.73,59.48,59.61,104300.0,29.3202,29.4236,29.3005,29.3645,104300.0
2010-12-10 09:35:00,59.61,59.73,59.61,59.68,52200.0,29.3645,29.4236,29.3645,29.399,52200.0
2010-12-10 09:40:00,59.68,59.85,59.64,59.85,74300.0,29.399,29.4827,29.3793,29.4827,74300.0
2010-12-10 09:45:00,59.85,59.88,59.77,59.84,38200.0,29.4827,29.4975,29.4433,29.4778,38200.0
2010-12-10 09:50:00,59.83,59.89,59.82,59.88,41300.0,29.4729,29.5024,29.4679,29.4975,41300.0
2010-12-10 09:55:00,59.88,59.92,59.86,59.92,55400.0,29.4975,29.5172,29.4876,29.5172,55400.0
2010-12-10 10:00:00,59.91,59.92,59.81,59.83,77800.0,29.5123,29.5172,29.463,29.4729,77800.0
2010-12-10 10:05:00,59.83,59.83,59.69,59.7,56500.0,29.4729,29.4729,29.4039,29.4088,56500.0
2010-12-10 10:10:00,59.7,59.75,59.58,59.73,63500.0,29.4088,29.4335,29.3497,29.4236,63500.0
2010-12-10 10:15:00,59.73,59.78,59.66,59.75,35100.0,29.4236,29.4482,29.3891,29.4335,35100.0
2010-12-10 10:20:00,59.74,59.76,59.69,59.69,33500.0,29.4285,29.4384,29.4039,29.4039,33500.0
2010-12-10 10:25:00,59.7,59.78,59.65,59.78,82200.0,29.4088,29.4482,29.3842,29.4482,82200.0
2010-12-10 10:30:00,59.77,59.78,59.71,59.73,39200.0,29.4433,29.4482,29.4138,29.4236,39200.0
2010-12-10 10:35:00,59.74,59.74,59.61,59.62,53800.0,29.4285,29.4285,29.3645,29.3694,53800.0
2010-12-10 10:40:00,59.63,59.68,59.62,59.62,72000.0,29.3743,29.399,29.3694,29.3694,72000.0
2010-12-10 10:45:00,59.62,59.68,59.59,59.59,61500.0,29.3694,29.399,29.3546,29.3546,61500.0
2010-12-10 10:50:00,59.6,59.6,59.54,59.54,36900.0,29.3596,29.3596,29.33,29.33,36900.0
2010-12-10 10:55:00,59.54,59.6,59.54,59.55,53400.0,29.33,29.3596,29.33,29.3349,53400.0
2010-12-10 11:00:00,59.55,59.57,59.53,59.57,43900.0,29.3349,29.3448,29.3251,29.3448,43900.0
2010-12-10 11:05:00,59.57,59.65,59.57,59.63,57600.0,29.3448,29.3842,29.3448,29.3743,57600.0
2010-12-10 11:10:00,59.63,59.64,59.61,59.62,33200.0,29.3743,29.3793,29.3645,29.3694,33200.0
2010-12-10 11:15:00,59.63,59.64,59.6,59.6,39100.0,29.3743,29.3793,29.3596,29.3596,39100.0
2010-12-10 11:20:00,59.6,59.63,59.6,59.62,36700.0,29.3596,29.3743,29.3596,29.3694,36700.0
2010-12-10 11:25:00,59.63,59.67,59.61,59.67,39700.0,29.3743,29.394,29.3645,29.394,39700.0
2010-12-10 11:30:00,59.67,59.74,59.66,59.73,38600.0,29.394,29.4285,29.3891,29.4236,38600.0
2010-12-10 11:35:00,59.73,59.75,59.63,59.64,78100.0,29.4236,29.4335,29.3743,29.3793,78100.0
2010-12-10 11:40:00,59.64,59.7,59.64,59.69,39000.0,29.3793,29.4088,29.3793,29.4039,39000.0
2010-12-10 11:45:00,59.7,59.7,59.69,59.69,22500.0,29.4088,29.4088,29.4039,29.4039,22500.0
2010-12-10 11:50:00,59.69,59.72,59.69,59.7,52300.0,29.4039,29.4187,29.4039,29.4088,52300.0
2010-12-10 11:55:00,59.7,59.8,59.67,59.8,73600.0,29.4088,29.4581,29.394,29.4581,73600.0
2010-12-10 12:00:00,59.79,59.79,59.73,59.75,28800.0,29.4532,29.4532,29.4236,29.4335,28800.0
2010-12-10 12:05:00,59.75,59.75,59.66,59.67,71500.0,29.4335,29.4335,29.3891,29.394,71500.0
2010-12-10 12:10:00,59.68,59.71,59.64,59.69,71100.0,29.399,29.4138,29.3793,29.4039,71100.0
2010-12-10 12:15:00,59.7,59.7,59.64,59.65,35700.0,29.4088,29.4088,29.3793,29.3842,35700.0
2010-12-10 12:20:00,59.65,59.65,59.54,59.58,52200.0,29.3842,29.3842,29.33,29.3497,52200.0
2010-12-10 12:25:00,59.57,59.6,59.55,59.56,48300.0,29.3448,29.3596,29.3349,29.3399,48300.0
2010-12-10 12:30:00,59.56,59.56,59.43,59.44,105200.0,29.3399,29.3399,29.2758,29.2807,105200.0
2010-12-10 12:35:00,59.43,59.51,59.43,59.45,96800.0,29.2758,29.3152,29.2758,29.2857,96800.0
2010-12-10 12:40:00,59.44,59.46,59.39,59.39,85000.0,29.2807,29.2906,29.2561,29.2561,85000.0
2010-12-10 12:45:00,59.39,59.42,59.38,59.39,134100.0,29.2561,29.2709,29.2512,29.2561,134100.0
2010-12-10 12:50:00,59.39,59.48,59.38,59.48,37300.0,29.2561,29.3005,29.2512,29.3005,37300.0
2010-12-10 12:55:00,59.47,59.49,59.42,59.45,97100.0,29.2955,29.3054,29.2709,29.2857,97100.0
2010-12-10 13:00:00,59.47,59.53,59.47,59.52,34200.0,29.2955,29.3251,29.2955,29.3202,34200.0
2010-12-10 13:05:00,59.52,59.55,59.49,59.52,48300.0,29.3202,29.3349,29.3054,29.3202,48300.0
2010-12-10 13:10:00,59.51,59.54,59.49,59.53,29700.0,29.3152,29.33,29.3054,29.3251,29700.0
2010-12-10 13:15:00,59.53,59.55,59.47,59.48,64400.0,29.3251,29.3349,29.2955,29.3005,64400.0
2010-12-10 13:20:00,59.49,59.51,59.41,59.41,94400.0,29.3054,29.3152,29.266,29.266,94400.0
2010-12-10 13:25:00,59.42,59.48,59.4,59.46,57000.0,29.2709,29.3005,29.261,29.2906,57000.0
2010-12-10 13:30:00,59.46,59.48,59.4,59.4,72000.0,29.2906,29.3005,29.261,29.261,72000.0
2010-12-10 13:35:00,59.4,59.4,59.3,59.32,107000.0,29.261,29.261,29.2118,29.2216,107000.0
2010-12-10 13:40:00,59.31,59.32,59.24,59.25,94100.0,29.2167,29.2216,29.1822,29.1872,94100.0
2010-12-10 13:45:00,59.25,59.27,59.19,59.21,102100.0,29.1872,29.197,29.1576,29.1674,102100.0
2010-12-10 13:50:00,59.21,59.25,59.2,59.23,84400.0,29.1674,29.1872,29.1625,29.1773,84400.0
2010-12-10 13:55:00,59.23,59.26,59.2,59.26,73400.0,29.1773,29.1921,29.1625,29.1921,73400.0
2010-12-10 14:00:00,59.26,59.26,59.22,59.25,99500.0,29.1921,29.1921,29.1724,29.1872,99500.0
2010-12-10 14:05:00,59.24,59.27,59.23,59.24,50900.0,29.1822,29.197,29.1773,29.1822,50900.0
2010-12-10 14:10:00,59.24,59.25,59.21,59.22,43300.0,29.1822,29.1872,29.1674,29.1724,43300.0
2010-12-10 14:15:00,59.22,59.23,59.21,59.23,34100.0,29.1724,29.1773,29.1674,29.1773,34100.0
2010-12-10 14:20:00,59.24,59.27,59.21,59.21,73600.0,29.1822,29.197,29.1674,29.1674,73600.0
2010-12-10 14:25:00,59.21,59.22,59.18,59.18,84000.0,29.1674,29.1724,29.1527,29.1527,84000.0
2010-12-10 14:30:00,59.19,59.19,59.11,59.12,111900.0,29.1576,29.1576,29.1182,29.1231,111900.0
2010-12-10 14:35:00,59.12,59.12,59.09,59.1,90400.0,29.1231,29.1231,29.1083,29.1133,90400.0
2010-12-10 14:40:00,59.1,59.1,59.09,59.09,38800.0,29.1133,29.1133,29.1083,29.1083,38800.0
2010-12-10 14:45:00,59.1,59.1,59.07,59.09,98300.0,29.1133,29.1133,29.0985,29.1083,98300.0
2010-12-10 14:50:00,59.1,59.1,59.09,59.09,56200.0,29.1133,29.1133,29.1083,29.1083,56200.0
2010-12-10 14:55:00,59.1,59.1,59.02,59.03,122600.0,29.1133,29.1133,29.0739,29.0788,122600.0
2010-12-10 15:00:00,59.03,59.05,59.02,59.03,88100.0,29.0788,29.0886,29.0739,29.0788,88100.0
2010-12-10 15:05:00,59.03,59.05,59.02,59.04,70000.0,29.0788,29.0886,29.0739,29.0837,70000.0
2010-12-10 15:10:00,59.05,59.05,58.98,58.99,160900.0,29.0886,29.0886,29.0541,29.0591,160900.0
2010-12-10 15:15:00,58.99,58.99,58.95,58.96,48500.0,29.0591,29.0591,29.0394,29.0443,48500.0
2010-12-10 15:20:00,58.96,58.96,58.93,58.93,131000.0,29.0443,29.0443,29.0295,29.0295,131000.0
2010-12-10 15:25:00,58.94,58.94,58.9,58.92,127000.0,29.0344,29.0344,29.0147,29.0246,127000.0
2010-12-10 15:30:00,58.92,59.06,58.91,59.04,256200.0,29.0246,29.0936,29.0197,29.0837,256200.0
2010-12-10 15:35:00,59.05,59.05,58.96,58.99,144900.0,29.0886,29.0886,29.0443,29.0591,144900.0
2010-12-10 15:40:00,58.99,58.99,58.96,58.96,96200.0,29.0591,29.0591,29.0443,29.0443,96200.0
2010-12-10 15:45:00,58.97,58.99,58.93,58.94,262500.0,29.0492,29.0591,29.0295,29.0344,262500.0
2010-12-10 15:50:00,58.94,59.0,58.94,58.96,229400.0,29.0344,29.064,29.0344,29.0443,229400.0
2010-12-10 15:55:00,58.96,58.99,58.89,58.95,317800.0,29.0443,29.0591,29.0098,29.0394,317800.0
2010-12-13 09:30:00,59.05,59.23,58.85,59.08,197400.0,29.0886,29.1773,28.9901,29.1034,197400.0
2010-12-13 09:35:00,59.08,59.2,59.0,59.18,194800.0,29.1034,29.1625,29.064,29.1527,194800.0
2010-12-13 09:40:00,59.17,59.18,59.0,59.01,127900.0,29.1477,29.1527,29.064,29.0689,127900.0
2010-12-13 09:45:00,59.01,59.01,58.88,58.9,173800.0,29.0689,29.0689,29.0049,29.0147,173800.0
2010-12-13 09:50:00,58.91,58.91,58.63,58.64,285300.0,29.0197,29.0197,28.8817,28.8867,285300.0
2010-12-13 09:55:00,58.65,58.68,58.63,58.66,117600.0,28.8916,28.9064,28.8817,28.8965,117600.0
2010-12-13 10:00:00,58.66,58.75,58.65,58.69,130400.0,28.8965,28.9408,28.8916,28.9113,130400.0
2010-12-13 10:05:00,58.69,58.7,58.66,58.67,87800.0,28.9113,28.9162,28.8965,28.9014,87800.0
2010-12-13 10:10:00,58.67,58.88,58.67,58.88,95200.0,28.9014,29.0049,28.9014,29.0049,95200.0
2010-12-13 10:15:00,58.88,58.98,58.87,58.98,99400.0,29.0049,29.0541,29.0,29.0541,99400.0
2010-12-13 10:20:00,58.98,58.99,58.92,58.94,76100.0,29.0541,29.0591,29.0246,29.0344,76100.0
2010-12-13 10:25:00,58.93,58.96,58.89,58.89,106600.0,29.0295,29.0443,29.0098,29.0098,106600.0
2010-12-13 10:30:00,58.89,58.92,58.88,58.9,90600.0,29.0098,29.0246,29.0049,29.0147,90600.0
2010-12-13 10:35:00,58.9,58.95,58.89,58.95,90300.0,29.0147,29.0394,29.0098,29.0394,90300.0
2010-12-13 10:40:00,58.95,58.99,58.95,58.98,88300.0,29.0394,29.0591,29.0394,29.0541,88300.0
2010-12-13 10:45:00,58.98,59.05,58.97,59.05,126000.0,29.0541,29.0886,29.0492,29.0886,126000.0
2010-12-13 10:50:00,59.05,59.05,58.97,59.04,52400.0,29.0886,29.0886,29.0492,29.0837,52400.0
2010-12-13 10:55:00,59.04,59.07,58.98,59.04,64000.0,29.0837,29.0985,29.0541,29.0837,64000.0
2010-12-13 11:00:00,59.05,59.05,58.93,58.95,68600.0,29.0886,29.0886,29.0295,29.0394,68600.0
2010-12-13 11:05:00,58.95,58.99,58.87,58.9,100700.0,29.0394,29.0591,29.0,29.0147,100700.0
2010-12-13 11:10:00,58.9,58.92,58.8,58.81,46400.0,29.0147,29.0246,28.9655,28.9704,46400.0
2010-12-13 11:15:00,58.81,58.82,58.67,58.72,117900.0,28.9704,28.9753,28.9014,28.9261,117900.0
2010-12-13 11:20:00,58.72,58.75,58.54,58.56,176200.0,28.9261,28.9408,28.8374,28.8473,176200.0
2010-12-13 11:25:00,58.55,58.56,58.48,58.49,144200.0,28.8423,28.8473,28.8078,28.8128,144200.0
2010-12-13 11:30:00,58.5,58.55,58.49,58.55,71000.0,28.8177,28.8423,28.8128,28.8423,71000.0
2010-12-13 11:35:00,58.55,58.56,58.48,58.5,112400.0,28.8423,28.8473,28.8078,28.8177,112400.0
2010-12-13 11:40:00,58.5,58.5,58.42,58.49,61600.0,28.8177,28.8177,28.7783,28.8128,61600.0
2010-12-13 11:45:00,58.5,58.5,58.43,58.47,86400.0,28.8177,28.8177,28.7832,28.8029,86400.0
2010-12-13 11:50:00,58.47,58.5,58.45,58.46,56600.0,28.8029,28.8177,28.7931,28.798,56600.0
2010-12-13 11:55:00,58.46,58.46,58.34,58.35,156000.0,28.798,28.798,28.7389,28.7438,156000.0
2010-12-13 12:00:00,58.36,58.45,58.35,58.44,138000.0,28.7487,28.7931,28.7438,28.7881,138000.0
2010-12-13 12:05:00,58.43,58.45,58.42,58.45,38400.0,28.7832,28.7931,28.7783,28.7931,38400.0
2010-12-13 12:10:00,58.44,58.61,58.44,58.6,125500.0,28.7881,28.8719,28.7881,28.867,125500.0
2010-12-13 12:15:00,58.6,58.68,58.6,58.6,102100.0,28.867,28.9064,28.867,28.867,102100.0
2010-12-13 12:20:00,58.6,58.64,58.56,58.56,53700.0,28.867,28.8867,28.8473,28.8473,53700.0
2010-12-13 12:25:00,58.56,58.62,58.56,58.6,53900.0,28.8473,28.8768,28.8473,28.867,53900.0
2010-12-13 12:30:00,58.61,58.61,58.55,58.6,206500.0,28.8719,28.8719,28.8423,28.867,206500.0
2010-12-13 12:35:00,58.61,58.65,58.61,58.64,19900.0,28.8719,28.8916,28.8719,28.8867,19900.0
2010-12-13 12:40:00,58.64,58.65,58.61,58.64,39400.0,28.8867,28.8916,28.8719,28.8867,39400.0
2010-12-13 12:45:00,58.63,58.63,58.6,58.6,27100.0,28.8817,28.8817,28.867,28.867,27100.0
2010-12-13 12:50:00,58.6,58.64,58.6,58.61,23900.0,28.867,28.8867,28.867,28.8719,23900.0
2010-12-13 12:55:00,58.6,58.63,58.6,58.63,16200.0,28.867,28.8817,28.867,28.8817,16200.0
2010-12-13 13:00:00,58.62,58.63,58.61,58.63,18100.0,28.8768,28.8817,28.8719,28.8817,18100.0
2010-12-13 13:05:00,58.62,58.63,58.61,58.61,22000.0,28.8768,28.8817,28.8719,28.8719,22000.0
2010-12-13 13:10:00,58.62,58.63,58.62,58.63,13500.0,28.8768,28.8817,28.8768,28.8817,13500.0
2010-12-13 13:15:00,58.62,58.65,58.6,58.6,47000.0,28.8768,28.8916,28.867,28.867,47000.0
2010-12-13 13:20:00,58.6,58.61,58.49,58.52,110900.0,28.867,28.8719,28.8128,28.8275,110900.0
2010-12-13 13:25:00,58.52,58.59,58.51,58.57,47900.0,28.8275,28.862,28.8226,28.8522,47900.0
2010-12-13 13:30:00,58.57,58.64,58.57,58.62,53300.0,28.8522,28.8867,28.8522,28.8768,53300.0
2010-12-13 13:35:00,58.63,58.63,58.59,58.61,33800.0,28.8817,28.8817,28.862,28.8719,33800.0
2010-12-13 13:40:00,58.62,58.65,58.61,58.65,27600.0,28.8768,28.8916,28.8719,28.8916,27600.0
2010-12-13 13:45:00,58.65,58.66,58.64,58.65,11600.0,28.8916,28.8965,28.8867,28.8916,11600.0
2010-12-13 13:50:00,58.65,58.68,58.58,58.61,87500.0,28.8916,28.9064,28.8571,28.8719,87500.0
2010-12-13 13:55:00,58.61,58.66,58.6,58.65,37400.0,28.8719,28.8965,28.867,28.8916,37400.0
2010-12-13 14:00:00,58.64,58.72,58.64,58.72,26700.0,28.8867,28.9261,28.8867,28.9261,26700.0
2010-12-13 14:05:00,58.72,58.74,58.66,58.69,80900.0,28.9261,28.9359,28.8965,28.9113,80900.0
2010-12-13 14:10:00,58.69,58.7,58.64,58.65,37300.0,28.9113,28.9162,28.8867,28.8916,37300.0
2010-12-13 14:15:00,58.64,58.66,58.6,58.63,63700.0,28.8867,28.8965,28.867,28.8817,63700.0
2010-12-13 14:20:00,58.63,58.65,58.61,58.63,39400.0,28.8817,28.8916,28.8719,28.8817,39400.0
2010-12-13 14:25:00,58.64,58.64,58.57,58.61,83800.0,28.8867,28.8867,28.8522,28.8719,83800.0
2010-12-13 14:30:00,58.61,58.65,58.59,58.65,33500.0,28.8719,28.8916,28.862,28.8916,33500.0
2010-12-13 14:35:00,58.65,58.65,58.62,58.65,54800.0,28.8916,28.8916,28.8768,28.8916,54800.0
2010-12-13 14:40:00,58.65,58.66,58.64,58.65,36600.0,28.8916,28.8965,28.8867,28.8916,36600.0
2010-12-13 14:45:00,58.66,58.67,58.64,58.67,35200.0,28.8965,28.9014,28.8867,28.9014,35200.0
2010-12-13 14:50:00,58.67,58.67,58.63,58.63,34800.0,28.9014,28.9014,28.8817,28.8817,34800.0
2010-12-13 14:55:00,58.62,58.62,58.6,58.62,35400.0,28.8768,28.8768,28.867,28.8768,35400.0
2010-12-13 15:00:00,58.63,58.66,58.63,58.65,39000.0,28.8817,28.8965,28.8817,28.8916,39000.0
2010-12-13 15:05:00,58.66,58.66,58.56,58.58,81200.0,28.8965,28.8965,28.8473,28.8571,81200.0
2010-12-13 15:10:00,58.58,58.58,58.48,58.48,151000.0,28.8571,28.8571,28.8078,28.8078,151000.0
2010-12-13 15:15:00,58.49,58.56,58.48,58.55,178400.0,28.8128,28.8473,28.8078,28.8423,178400.0
2010-12-13 15:20:00,58.55,58.56,58.47,58.48,85500.0,28.8423,28.8473,28.8029,28.8078,85500.0
2010-12-13 15:25:00,58.49,58.59,58.48,58.59,99300.0,28.8128,28.862,28.8078,28.862,99300.0
2010-12-13 15:30:00,58.59,58.59,58.5,58.52,108100.0,28.862,28.862,28.8177,28.8275,108100.0
2010-12-13 15:35:00,58.53,58.69,58.53,58.69,76300.0,28.8325,28.9113,28.8325,28.9113,76300.0
2010-12-13 15:40:00,58.69,58.7,58.67,58.67,110400.0,28.9113,28.9162,28.9014,28.9014,110400.0
2010-12-13 15:45:00,58.67,58.67,58.53,58.6,158600.0,28.9014,28.9014,28.8325,28.867,158600.0
2010-12-13 15:50:00,58.6,58.68,58.59,58.68,126100.0,28.867,28.9064,28.862,28.9064,126100.0
2010-12-13 15:55:00,58.68,58.71,58.67,58.68,321600.0,28.9064,28.9211,28.9014,28.9064,321600.0
2010-12-14 09:30:00,58.82,59.0,58.75,58.84,212100.0,28.9753,29.064,28.9408,28.9852,212100.0
2010-12-14 09:35:00,58.84,58.95,58.8,58.83,76500.0,28.9852,29.0394,28.9655,28.9803,76500.0
2010-12-14 09:40:00,58.83,59.0,58.82,58.92,99300.0,28.9803,29.064,28.9753,29.0246,99300.0
2010-12-14 09:45:00,58.93,58.98,58.93,58.95,51600.0,29.0295,29.0541,29.0295,29.0394,51600.0
2010-12-14 09:50:00,58.95,58.96,58.93,58.94,38900.0,29.0394,29.0443,29.0295,29.0344,38900.0
2010-12-14 09:55:00,58.94,58.96,58.91,58.92,65300.0,29.0344,29.0443,29.0197,29.0246,65300.0
2010-12-14 10:00:00,58.92,59.0,58.91,58.96,93800.0,29.0246,29.064,29.0197,29.0443,93800.0
2010-12-14 10:05:00,58.96,58.98,58.93,58.96,86200.0,29.0443,29.0541,29.0295,29.0443,86200.0
2010-12-14 10:10:00,58.97,58.99,58.93,58.98,184700.0,29.0492,29.0591,29.0295,29.0541,184700.0
2010-12-14 10:15:00,58.99,58.99,58.93,58.97,65600.0,29.0591,29.0591,29.0295,29.0492,65600.0
2010-12-14 10:20:00,58.98,58.98,58.93,58.94,38600.0,29.0541,29.0541,29.0295,29.0344,38600.0
2010-12-14 10:25:00,58.94,58.95,58.93,58.93,30900.0,29.0344,29.0394,29.0295,29.0295,30900.0
2010-12-14 10:30:00,58.94,58.96,58.93,58.94,43000.0,29.0344,29.0443,29.0295,29.0344,43000.0
2010-12-14 10:35:00,58.94,58.97,58.93,58.93,51600.0,29.0344,29.0492,29.0295,29.0295,51600.0
2010-12-14 10:40:00,58.94,58.96,58.93,58.94,49500.0,29.0344,29.0443,29.0295,29.0344,49500.0
2010-12-14 10:45:00,58.94,58.96,58.93,58.93,44900.0,29.0344,29.0443,29.0295,29.0295,44900.0
2010-12-14 10:50:00,58.93,58.95,58.85,58.85,152000.0,29.0295,29.0394,28.9901,28.9901,152000.0
2010-12-14 10:55:00,58.84,58.85,58.78,58.79,38400.0,28.9852,28.9901,28.9556,28.9606,38400.0
2010-12-14 11:00:00,58.79,58.9,58.78,58.9,23600.0,28.9606,29.0147,28.9556,29.0147,23600.0
2010-12-14 11:05:00,58.9,58.91,58.86,58.88,44500.0,29.0147,29.0197,28.995,29.0049,44500.0
2010-12-14 11:10:00,58.87,58.9,58.86,58.88,23800.0,29.0,29.0147,28.995,29.0049,23800.0
2010-12-14 11:15:00,58.89,58.91,58.86,58.87,37000.0,29.0098,29.0197,28.995,29.0,37000.0
2010-12-14 11:20:00,58.87,58.91,58.86,58.9,34600.0,29.0,29.0197,28.995,29.0147,34600.0
2010-12-14 11:25:00,58.9,58.92,58.88,58.9,33500.0,29.0147,29.0246,29.0049,29.0147,33500.0
2010-12-14 11:30:00,58.91,58.94,58.89,58.92,48000.0,29.0197,29.0344,29.0098,29.0246,48000.0
2010-12-14 11:35:00,58.93,58.96,58.93,58.95,18000.0,29.0295,29.0443,29.0295,29.0394,18000.0
2010-12-14 11:40:00,58.95,58.99,58.94,58.98,30700.0,29.0394,29.0591,29.0344,29.0541,30700.0
2010-12-14 11:45:00,58.99,59.08,58.98,59.07,59300.0,29.0591,29.1034,29.0541,29.0985,59300.0
2010-12-14 11:50:00,59.07,59.08,59.02,59.04,49500.0,29.0985,29.1034,29.0739,29.0837,49500.0
2010-12-14 11:55:00,59.04,59.07,59.04,59.07,44600.0,29.0837,29.0985,29.0837,29.0985,44600.0
2010-12-14 12:00:00,59.07,59.1,59.07,59.09,29900.0,29.0985,29.1133,29.0985,29.1083,29900.0
2010-12-14 12:05:00,59.09,59.1,59.09,59.1,19800.0,29.1083,29.1133,29.1083,29.1133,19800.0
2010-12-14 12:10:00,59.09,59.16,59.09,59.11,49000.0,29.1083,29.1428,29.1083,29.1182,49000.0
2010-12-14 12:15:00,59.1,59.14,59.1,59.1,25000.0,29.1133,29.133,29.1133,29.1133,25000.0
2010-12-14 12:20:00,59.1,59.11,59.09,59.1,20900.0,29.1133,29.1182,29.1083,29.1133,20900.0
2010-12-14 12:25:00,59.11,59.11,59.1,59.1,16800.0,29.1182,29.1182,29.1133,29.1133,16800.0
2010-12-14 12:30:00,59.1,59.11,59.07,59.08,33900.0,29.1133,29.1182,29.0985,29.1034,33900.0
2010-12-14 12:35:00,59.09,59.14,59.08,59.14,31800.0,29.1083,29.133,29.1034,29.133,31800.0
2010-12-14 12:40:00,59.14,59.17,59.13,59.15,53400.0,29.133,29.1477,29.128,29.1379,53400.0
2010-12-14 12:45:00,59.15,59.23,59.14,59.23,41800.0,29.1379,29.1773,29.133,29.1773,41800.0
2010-12-14 12:50:00,59.22,59.26,59.21,59.23,55300.0,29.1724,29.1921,29.1674,29.1773,55300.0
2010-12-14 12:55:00,59.24,59.3,59.23,59.27,38200.0,29.1822,29.2118,29.1773,29.197,38200.0
2010-12-14 13:00:00,59.27,59.28,59.21,59.21,31000.0,29.197,29.2019,29.1674,29.1674,31000.0
2010-12-14 13:05:00,59.22,59.28,59.21,59.27,53900.0,29.1724,29.2019,29.1674,29.197,53900.0
2010-12-14 13:10:00,59.28,59.3,59.28,59.29,24700.0,29.2019,29.2118,29.2019,29.2069,24700.0
2010-12-14 13:15:00,59.29,59.35,59.29,59.33,45100.0,29.2069,29.2364,29.2069,29.2266,45100.0
2010-12-14 13:20:00,59.34,59.34,59.27,59.28,41100.0,29.2315,29.2315,29.197,29.2019,41100.0
2010-12-14 13:25:00,59.3,59.31,59.27,59.27,61100.0,29.2118,29.2167,29.197,29.197,61100.0
2010-12-14 13:30:00,59.27,59.31,59.27,59.28,23400.0,29.197,29.2167,29.197,29.2019,23400.0
2010-12-14 13:35:00,59.28,59.29,59.26,59.28,28600.0,29.2019,29.2069,29.1921,29.2019,28600.0
2010-12-14 13:40:00,59.28,59.36,59.28,59.34,95900.0,29.2019,29.2413,29.2019,29.2315,95900.0
2010-12-14 13:45:00,59.34,59.39,59.34,59.35,37700.0,29.2315,29.2561,29.2315,29.2364,37700.0
2010-12-14 13:50:00,59.35,59.36,59.23,59.24,38200.0,29.2364,29.2413,29.1773,29.1822,38200.0
2010-12-14 13:55:00,59.23,59.26,59.22,59.23,40600.0,29.1773,29.1921,29.1724,29.1773,40600.0
2010-12-14 14:00:00,59.24,59.3,59.24,59.28,30100.0,29.1822,29.2118,29.1822,29.2019,30100.0
2010-12-14 14:05:00,59.27,59.3,59.25,59.3,31800.0,29.197,29.2118,29.1872,29.2118,31800.0
2010-12-14 14:10:00,59.3,59.3,59.25,59.29,37300.0,29.2118,29.2118,29.1872,29.2069,37300.0
2010-12-14 14:15:00,59.29,59.43,59.21,59.32,96000.0,29.2069,29.2758,29.1674,29.2216,96000.0
2010-12-14 14:20:00,59.32,59.4,59.26,59.26,63600.0,29.2216,29.261,29.1921,29.1921,63600.0
2010-12-14 14:25:00,59.25,59.31,59.25,59.31,44700.0,29.1872,29.2167,29.1872,29.2167,44700.0
2010-12-14 14:30:00,59.3,59.4,59.28,59.35,79000.0,29.2118,29.261,29.2019,29.2364,79000.0
2010-12-14 14:35:00,59.35,59.43,59.35,59.37,70100.0,29.2364,29.2758,29.2364,29.2463,70100.0
2010-12-14 14:40:00,59.36,59.36,59.24,59.25,49900.0,29.2413,29.2413,29.1822,29.1872,49900.0
2010-12-14 14:45:00,59.24,59.29,59.22,59.23,51100.0,29.1822,29.2069,29.1724,29.1773,51100.0
2010-12-14 14:50:00,59.23,59.29,59.2,59.28,34200.0,29.1773,29.2069,29.1625,29.2019,34200.0
2010-12-14 14:55:00,59.28,59.3,59.22,59.3,47700.0,29.2019,29.2118,29.1724,29.2118,47700.0
2010-12-14 15:00:00,59.3,59.32,59.25,59.3,58500.0,29.2118,29.2216,29.1872,29.2118,58500.0
2010-12-14 15:05:00,59.29,59.35,59.26,59.27,56600.0,29.2069,29.2364,29.1921,29.197,56600.0
2010-12-14 15:10:00,59.26,59.28,59.2,59.26,48000.0,29.1921,29.2019,29.1625,29.1921,48000.0
2010-12-14 15:15:00,59.26,59.26,59.21,59.24,71300.0,29.1921,29.1921,29.1674,29.1822,71300.0
2010-12-14 15:20:00,59.24,59.3,59.22,59.3,103400.0,29.1822,29.2118,29.1724,29.2118,103400.0
2010-12-14 15:25:00,59.3,59.33,59.26,59.28,92500.0,29.2118,29.2266,29.1921,29.2019,92500.0
2010-12-14 15:30:00,59.27,59.32,59.22,59.26,111300.0,29.197,29.2216,29.1724,29.1921,111300.0
2010-12-14 15:35:00,59.25,59.3,59.23,59.28,127000.0,29.1872,29.2118,29.1773,29.2019,127000.0
2010-12-14 15:40:00,59.27,59.37,59.23,59.32,135100.0,29.197,29.2463,29.1773,29.2216,135100.0
2010-12-14 15:45:00,59.33,59.36,59.29,59.32,182400.0,29.2266,29.2413,29.2069,29.2216,182400.0
2010-12-14 15:50:00,59.31,59.37,59.28,59.33,255300.0,29.2167,29.2463,29.2019,29.2266,255300.0
2010-12-14 15:55:00,59.33,59.38,59.3,59.37,311100.0,29.2266,29.2512,29.2118,29.2463,311100.0
2010-12-15 09:30:00,58.88,59.25,58.87,59.22,222600.0,29.0049,29.1872,29.0,29.1724,222600.0
2010-12-15 09:35:00,59.23,59.27,59.17,59.26,122700.0,29.1773,29.197,29.1477,29.1921,122700.0
2010-12-15 09:40:00,59.25,59.37,59.17,59.37,86400.0,29.1872,29.2463,29.1477,29.2463,86400.0
2010-12-15 09:45:00,59.37,59.37,59.29,59.37,61800.0,29.2463,29.2463,29.2069,29.2463,61800.0
2010-12-15 09:50:00,59.36,59.37,59.31,59.31,38400.0,29.2413,29.2463,29.2167,29.2167,38400.0
2010-12-15 09:55:00,59.31,59.4,59.3,59.4,40700.0,29.2167,29.261,29.2118,29.261,40700.0
2010-12-15 10:00:00,59.39,59.42,59.34,59.41,44500.0,29.2561,29.2709,29.2315,29.266,44500.0
2010-12-15 10:05:00,59.4,59.41,59.35,59.35,36400.0,29.261,29.266,29.2364,29.2364,36400.0
2010-12-15 10:10:00,59.34,59.41,59.32,59.36,40300.0,29.2315,29.266,29.2216,29.2413,40300.0
2010-12-15 10:15:00,59.37,59.39,59.33,59.37,32400.0,29.2463,29.2561,29.2266,29.2463,32400.0
2010-12-15 10:20:00,59.37,59.4,59.26,59.28,51800.0,29.2463,29.261,29.1921,29.2019,51800.0
2010-12-15 10:25:00,59.28,59.37,59.27,59.33,40200.0,29.2019,29.2463,29.197,29.2266,40200.0
2010-12-15 10:30:00,59.33,59.41,59.31,59.36,46000.0,29.2266,29.266,29.2167,29.2413,46000.0
2010-12-15 10:35:00,59.37,59.42,59.37,59.39,35000.0,29.2463,29.2709,29.2463,29.2561,35000.0
2010-12-15 10:40:00,59.39,59.43,59.36,59.42,41000.0,29.2561,29.2758,29.2413,29.2709,41000.0
2010-12-15 10:45:00,59.43,59.46,59.43,59.46,22100.0,29.2758,29.2906,29.2758,29.2906,22100.0
2010-12-15 10:50:00,59.46,59.47,59.44,59.45,20700.0,29.2906,29.2955,29.2807,29.2857,20700.0
2010-12-15 10:55:00,59.44,59.48,59.43,59.44,43700.0,29.2807,29.3005,29.2758,29.2807,43700.0
2010-12-15 11:00:00,59.44,59.5,59.44,59.48,44000.0,29.2807,29.3103,29.2807,29.3005,44000.0
2010-12-15 11:05:00,59.48,59.5,59.47,59.49,42900.0,29.3005,29.3103,29.2955,29.3054,42900.0
2010-12-15 11:10:00,59.49,59.49,59.42,59.46,50500.0,29.3054,29.3054,29.2709,29.2906,50500.0
2010-12-15 11:15:00,59.47,59.49,59.42,59.48,36600.0,29.2955,29.3054,29.2709,29.3005,36600.0
2010-12-15 11:20:00,59.49,59.5,59.47,59.47,29200.0,29.3054,29.3103,29.2955,29.2955,29200.0
2010-12-15 11:25:00,59.48,59.48,59.44,59.46,27800.0,29.3005,29.3005,29.2807,29.2906,27800.0
2010-12-15 11:30:00,59.47,59.48,59.39,59.4,28900.0,29.2955,29.3005,29.2561,29.261,28900.0
2010-12-15 11:35:00,59.39,59.43,59.38,59.41,27900.0,29.2561,29.2758,29.2512,29.266,27900.0
2010-12-15 11:40:00,59.41,59.46,59.4,59.46,28400.0,29.266,29.2906,29.261,29.2906,28400.0
2010-12-15 11:45:00,59.46,59.5,59.43,59.49,39400.0,29.2906,29.3103,29.2758,29.3054,39400.0
2010-12-15 11:50:00,59.49,59.5,59.48,59.49,18400.0,29.3054,29.3103,29.3005,29.3054,18400.0
2010-12-15 11:55:00,59.5,59.52,59.47,59.51,71500.0,29.3103,29.3202,29.2955,29.3152,71500.0
2010-12-15 12:00:00,59.51,59.53,59.49,59.53,44100.0,29.3152,29.3251,29.3054,29.3251,44100.0
2010-12-15 12:05:00,59.53,59.59,59.53,59.58,46500.0,29.3251,29.3546,29.3251,29.3497,46500.0
2010-12-15 12:10:00,59.59,59.59,59.54,59.55,52700.0,29.3546,29.3546,29.33,29.3349,52700.0
2010-12-15 12:15:00,59.55,59.58,59.54,59.58,39200.0,29.3349,29.3497,29.33,29.3497,39200.0
2010-12-15 12:20:00,59.58,59.59,59.52,59.55,49700.0,29.3497,29.3546,29.3202,29.3349,49700.0
2010-12-15 12:25:00,59.55,59.55,59.49,59.51,23000.0,29.3349,29.3349,29.3054,29.3152,23000.0
2010-12-15 12:30:00,59.51,59.51,59.48,59.49,12100.0,29.3152,29.3152,29.3005,29.3054,12100.0
2010-12-15 12:35:00,59.49,59.49,59.44,59.45,34900.0,29.3054,29.3054,29.2807,29.2857,34900.0
2010-12-15 12:40:00,59.45,59.46,59.44,59.45,12900.0,29.2857,29.2906,29.2807,29.2857,12900.0
2010-12-15 12:45:00,59.44,59.46,59.37,59.4,54000.0,29.2807,29.2906,29.2463,29.261,54000.0
2010-12-15 12:50:00,59.4,59.43,59.4,59.42,21700.0,29.261,29.2758,29.261,29.2709,21700.0
2010-12-15 12:55:00,59.43,59.49,59.43,59.48,42100.0,29.2758,29.3054,29.2758,29.3005,42100.0
2010-12-15 13:00:00,59.48,59.49,59.44,59.48,26700.0,29.3005,29.3054,29.2807,29.3005,26700.0
2010-12-15 13:05:00,59.49,59.5,59.44,59.5,36000.0,29.3054,29.3103,29.2807,29.3103,36000.0
2010-12-15 13:10:00,59.5,59.53,59.48,59.5,22100.0,29.3103,29.3251,29.3005,29.3103,22100.0
2010-12-15 13:15:00,59.5,59.51,59.46,59.48,27000.0,29.3103,29.3152,29.2906,29.3005,27000.0
2010-12-15 13:20:00,59.47,59.49,59.46,59.48,16700.0,29.2955,29.3054,29.2906,29.3005,16700.0
2010-12-15 13:25:00,59.48,59.55,59.47,59.51,68300.0,29.3005,29.3349,29.2955,29.3152,68300.0
2010-12-15 13:30:00,59.51,59.53,59.47,59.49,43100.0,29.3152,29.3251,29.2955,29.3054,43100.0
2010-12-15 13:35:00,59.49,59.57,59.48,59.55,41600.0,29.3054,29.3448,29.3005,29.3349,41600.0
2010-12-15 13:40:00,59.55,59.56,59.49,59.55,45300.0,29.3349,29.3399,29.3054,29.3349,45300.0
2010-12-15 13:45:00,59.55,59.59,59.49,59.49,47200.0,29.3349,29.3546,29.3054,29.3054,47200.0
2010-12-15 13:50:00,59.5,59.53,59.49,59.49,44600.0,29.3103,29.3251,29.3054,29.3054,44600.0
2010-12-15 13:55:00,59.5,59.54,59.49,59.5,33300.0,29.3103,29.33,29.3054,29.3103,33300.0
2010-12-15 14:00:00,59.51,59.52,59.49,59.5,35400.0,29.3152,29.3202,29.3054,29.3103,35400.0
2010-12-15 14:05:00,59.5,59.54,59.48,59.54,33500.0,29.3103,29.33,29.3005,29.33,33500.0
2010-12-15 14:10:00,59.53,59.55,59.48,59.51,27800.0,29.3251,29.3349,29.3005,29.3152,27800.0
2010-12-15 14:15:00,59.51,59.53,59.51,59.53,14600.0,29.3152,29.3251,29.3152,29.3251,14600.0
2010-12-15 14:20:00,59.52,59.53,59.48,59.5,20300.0,29.3202,29.3251,29.3005,29.3103,20300.0
2010-12-15 14:25:00,59.5,59.5,59.48,59.49,53800.0,29.3103,29.3103,29.3005,29.3054,53800.0
2010-12-15 14:30:00,59.49,59.51,59.47,59.49,112000.0,29.3054,29.3152,29.2955,29.3054,112000.0
2010-12-15 14:35:00,59.5,59.53,59.47,59.51,39500.0,29.3103,29.3251,29.2955,29.3152,39500.0
2010-12-15 14:40:00,59.51,59.51,59.48,59.5,47900.0,29.3152,29.3152,29.3005,29.3103,47900.0
2010-12-15 14:45:00,59.5,59.51,59.46,59.48,87200.0,29.3103,29.3152,29.2906,29.3005,87200.0
2010-12-15 14:50:00,59.48,59.5,59.45,59.49,22500.0,29.3005,29.3103,29.2857,29.3054,22500.0
2010-12-15 14:55:00,59.49,59.51,59.44,59.5,50300.0,29.3054,29.3152,29.2807,29.3103,50300.0
2010-12-15 15:00:00,59.51,59.57,59.48,59.52,87700.0,29.3152,29.3448,29.3005,29.3202,87700.0
2010-12-15 15:05:00,59.51,59.52,59.46,59.48,34000.0,29.3152,29.3202,29.2906,29.3005,34000.0
2010-12-15 15:10:00,59.48,59.49,59.45,59.48,28200.0,29.3005,29.3054,29.2857,29.3005,28200.0
2010-12-15 15:15:00,59.48,59.5,59.46,59.5,33200.0,29.3005,29.3103,29.2906,29.3103,33200.0
2010-12-15 15:20:00,59.5,59.53,59.46,59.52,63900.0,29.3103,29.3251,29.2906,29.3202,63900.0
2010-12-15 15:25:00,59.52,59.55,59.5,59.5,69700.0,29.3202,29.3349,29.3103,29.3103,69700.0
2010-12-15 15:30:00,59.51,59.52,59.48,59.51,91900.0,29.3152,29.3202,29.3005,29.3152,91900.0
2010-12-15 15:35:00,59.52,59.54,59.46,59.52,136000.0,29.3202,29.33,29.2906,29.3202,136000.0
2010-12-15 15:40:00,59.51,59.52,59.48,59.49,96400.0,29.3152,29.3202,29.3005,29.3054,96400.0
2010-12-15 15:45:00,59.49,59.6,59.48,59.57,276600.0,29.3054,29.3596,29.3005,29.3448,276600.0
2010-12-15 15:50:00,59.57,59.59,59.53,59.54,199500.0,29.3448,29.3546,29.3251,29.33,199500.0
2010-12-15 15:55:00,59.55,59.59,59.51,59.55,386000.0,29.3349,29.3546,29.3152,29.3349,386000.0
2010-12-16 09:30:00,59.37,59.61,59.32,59.34,174000.0,29.2463,29.3645,29.2216,29.2315,174000.0
2010-12-16 09:35:00,59.37,59.37,59.16,59.16,169900.0,29.2463,29.2463,29.1428,29.1428,169900.0
2010-12-16 09:40:00,59.16,59.3,59.05,59.21,86500.0,29.1428,29.2118,29.0886,29.1674,86500.0
2010-12-16 09:45:00,59.22,59.39,59.22,59.34,61100.0,29.1724,29.2561,29.1724,29.2315,61100.0
2010-12-16 09:50:00,59.34,59.41,59.33,59.33,81500.0,29.2315,29.266,29.2266,29.2266,81500.0
2010-12-16 09:55:00,59.31,59.35,59.17,59.17,63900.0,29.2167,29.2364,29.1477,29.1477,63900.0
2010-12-16 10:00:00,59.18,59.3,59.03,59.13,101300.0,29.1527,29.2118,29.0788,29.128,101300.0
2010-12-16 10:05:00,59.13,59.14,59.0,59.01,43100.0,29.128,29.133,29.064,29.0689,43100.0
2010-12-16 10:10:00,59.0,59.05,58.97,59.0,65000.0,29.064,29.0886,29.0492,29.064,65000.0
2010-12-16 10:15:00,59.01,59.12,58.96,59.08,81000.0,29.0689,29.1231,29.0443,29.1034,81000.0
2010-12-16 10:20:00,59.09,59.13,59.06,59.11,44900.0,29.1083,29.128,29.0936,29.1182,44900.0
2010-12-16 10:25:00,59.11,59.11,58.99,59.0,64600.0,29.1182,29.1182,29.0591,29.064,64600.0
2010-12-16 10:30:00,58.99,59.01,58.99,58.99,54200.0,29.0591,29.0689,29.0591,29.0591,54200.0
2010-12-16 10:35:00,58.99,59.03,58.98,59.0,95900.0,29.0591,29.0788,29.0541,29.064,95900.0
2010-12-16 10:40:00,59.01,59.03,58.99,59.0,69500.0,29.0689,29.0788,29.0591,29.064,69500.0
2010-12-16 10:45:00,59.01,59.01,58.99,59.01,78900.0,29.0689,29.0689,29.0591,29.0689,78900.0
2010-12-16 10:50:00,59.0,59.02,59.0,59.01,27900.0,29.064,29.0739,29.064,29.0689,27900.0
2010-12-16 10:55:00,59.01,59.06,59.01,59.05,54400.0,29.0689,29.0936,29.0689,29.0886,54400.0
2010-12-16 11:00:00,59.05,59.05,58.99,58.99,46900.0,29.0886,29.0886,29.0591,29.0591,46900.0
2010-12-16 11:05:00,59.0,59.05,58.99,59.02,44200.0,29.064,29.0886,29.0591,29.0739,44200.0
2010-12-16 11:10:00,59.01,59.08,59.01,59.08,74000.0,29.0689,29.1034,29.0689,29.1034,74000.0
2010-12-16 11:15:00,59.08,59.15,59.08,59.13,59900.0,29.1034,29.1379,29.1034,29.128,59900.0
2010-12-16 11:20:00,59.12,59.19,59.12,59.13,82500.0,29.1231,29.1576,29.1231,29.128,82500.0
2010-12-16 11:25:00,59.12,59.15,59.12,59.14,68300.0,29.1231,29.1379,29.1231,29.133,68300.0
2010-12-16 11:30:00,59.14,59.15,59.12,59.12,47100.0,29.133,29.1379,29.1231,29.1231,47100.0
2010-12-16 11:35:00,59.13,59.26,59.12,59.26,104200.0,29.128,29.1921,29.1231,29.1921,104200.0
2010-12-16 11:40:00,59.26,59.3,59.24,59.25,60900.0,29.1921,29.2118,29.1822,29.1872,60900.0
2010-12-16 11:45:00,59.25,59.26,59.21,59.23,43900.0,29.1872,29.1921,29.1674,29.1773,43900.0
2010-12-16 11:50:00,59.23,59.25,59.22,59.24,30200.0,29.1773,29.1872,29.1724,29.1822,30200.0
2010-12-16 11:55:00,59.24,59.25,59.22,59.23,55300.0,29.1822,29.1872,29.1724,29.1773,55300.0
2010-12-16 12:00:00,59.22,59.24,59.17,59.18,92200.0,29.1724,29.1822,29.1477,29.1527,92200.0
2010-12-16 12:05:00,59.19,59.22,59.18,59.21,39700.0,29.1576,29.1724,29.1527,29.1674,39700.0
2010-12-16 12:10:00,59.2,59.22,59.17,59.22,50800.0,29.1625,29.1724,29.1477,29.1724,50800.0
2010-12-16 12:15:00,59.22,59.22,59.2,59.22,42100.0,29.1724,29.1724,29.1625,29.1724,42100.0
2010-12-16 12:20:00,59.22,59.23,59.21,59.23,30000.0,29.1724,29.1773,29.1674,29.1773,30000.0
2010-12-16 12:25:00,59.22,59.29,59.22,59.29,41000.0,29.1724,29.2069,29.1724,29.2069,41000.0
2010-12-16 12:30:00,59.28,59.3,59.28,59.3,36500.0,29.2019,29.2118,29.2019,29.2118,36500.0
2010-12-16 12:35:00,59.3,59.38,59.29,59.3,98600.0,29.2118,29.2512,29.2069,29.2118,98600.0
2010-12-16 12:40:00,59.31,59.44,59.3,59.44,43900.0,29.2167,29.2807,29.2118,29.2807,43900.0
2010-12-16 12:45:00,59.44,59.46,59.39,59.39,45500.0,29.2807,29.2906,29.2561,29.2561,45500.0
2010-12-16 12:50:00,59.39,59.46,59.38,59.4,58600.0,29.2561,29.2906,29.2512,29.261,58600.0
2010-12-16 12:55:00,59.4,59.45,59.4,59.42,43700.0,29.261,29.2857,29.261,29.2709,43700.0
2010-12-16 13:00:00,59.43,59.46,59.4,59.42,46400.0,29.2758,29.2906,29.261,29.2709,46400.0
2010-12-16 13:05:00,59.43,59.43,59.4,59.42,39000.0,29.2758,29.2758,29.261,29.2709,39000.0
2010-12-16 13:10:00,59.42,59.47,59.42,59.47,68200.0,29.2709,29.2955,29.2709,29.2955,68200.0
2010-12-16 13:15:00,59.47,59.48,59.45,59.45,30500.0,29.2955,29.3005,29.2857,29.2857,30500.0
2010-12-16 13:20:00,59.46,59.47,59.46,59.47,30000.0,29.2906,29.2955,29.2906,29.2955,30000.0
2010-12-16 13:25:00,59.47,59.48,59.46,59.47,30800.0,29.2955,29.3005,29.2906,29.2955,30800.0
2010-12-16 13:30:00,59.48,59.48,59.4,59.42,43600.0,29.3005,29.3005,29.261,29.2709,43600.0
2010-12-16 13:35:00,59.42,59.45,59.42,59.45,30100.0,29.2709,29.2857,29.2709,29.2857,30100.0
2010-12-16 13:40:00,59.45,59.46,59.41,59.42,46400.0,29.2857,29.2906,29.266,29.2709,46400.0
2010-12-16 13:45:00,59.42,59.48,59.41,59.47,42300.0,29.2709,29.3005,29.266,29.2955,42300.0
2010-12-16 13:50:00,59.47,59.48,59.46,59.47,27800.0,29.2955,29.3005,29.2906,29.2955,27800.0
2010-12-16 13:55:00,59.46,59.48,59.44,59.45,33100.0,29.2906,29.3005,29.2807,29.2857,33100.0
2010-12-16 14:00:00,59.46,59.46,59.41,59.42,34400.0,29.2906,29.2906,29.266,29.2709,34400.0
2010-12-16 14:05:00,59.42,59.43,59.41,59.43,22100.0,29.2709,29.2758,29.266,29.2758,22100.0
2010-12-16 14:10:00,59.42,59.43,59.3,59.3,89900.0,29.2709,29.2758,29.2118,29.2118,89900.0
2010-12-16 14:15:00,59.31,59.33,59.27,59.31,63100.0,29.2167,29.2266,29.197,29.2167,63100.0
2010-12-16 14:20:00,59.3,59.32,59.24,59.32,63600.0,29.2118,29.2216,29.1822,29.2216,63600.0
2010-12-16 14:25:00,59.32,59.34,59.29,59.31,55500.0,29.2216,29.2315,29.2069,29.2167,55500.0
2010-12-16 14:30:00,59.31,59.34,59.29,59.34,42600.0,29.2167,29.2315,29.2069,29.2315,42600.0
2010-12-16 14:35:00,59.34,59.41,59.34,59.4,43100.0,29.2315,29.266,29.2315,29.261,43100.0
2010-12-16 14:40:00,59.41,59.45,59.4,59.44,37300.0,29.266,29.2857,29.261,29.2807,37300.0
2010-12-16 14:45:00,59.45,59.47,59.44,59.44,46000.0,29.2857,29.2955,29.2807,29.2807,46000.0
2010-12-16 14:50:00,59.45,59.45,59.4,59.41,33100.0,29.2857,29.2857,29.261,29.266,33100.0
2010-12-16 14:55:00,59.41,59.45,59.41,59.43,60700.0,29.266,29.2857,29.266,29.2758,60700.0
2010-12-16 15:00:00,59.44,59.53,59.43,59.52,64400.0,29.2807,29.3251,29.2758,29.3202,64400.0
2010-12-16 15:05:00,59.53,59.54,59.52,59.54,38500.0,29.3251,29.33,29.3202,29.33,38500.0
2010-12-16 15:10:00,59.54,59.55,59.52,59.52,48600.0,29.33,29.3349,29.3202,29.3202,48600.0
2010-12-16 15:15:00,59.53,59.62,59.52,59.58,76600.0,29.3251,29.3694,29.3202,29.3497,76600.0
2010-12-16 15:20:00,59.58,59.63,59.55,59.58,103300.0,29.3497,29.3743,29.3349,29.3497,103300.0
2010-12-16 15:25:00,59.58,59.63,59.54,59.6,48000.0,29.3497,29.3743,29.33,29.3596,48000.0
2010-12-16 15:30:00,59.6,59.68,59.6,59.68,82300.0,29.3596,29.399,29.3596,29.399,82300.0
2010-12-16 15:35:00,59.67,59.72,59.67,59.71,108200.0,29.394,29.4187,29.394,29.4138,108200.0
2010-12-16 15:40:00,59.72,59.72,59.65,59.65,85300.0,29.4187,29.4187,29.3842,29.3842,85300.0
2010-12-16 15:45:00,59.65,59.66,59.55,59.61,167200.0,29.3842,29.3891,29.3349,29.3645,167200.0
2010-12-16 15:50:00,59.61,59.7,59.59,59.69,152500.0,29.3645,29.4088,29.3546,29.4039,152500.0
2010-12-16 15:55:00,59.68,59.74,59.68,59.73,290800.0,29.399,29.4285,29.399,29.4236,290800.0
2010-12-17 09:30:00,59.67,59.79,59.55,59.56,1974900.0,29.394,29.4532,29.3349,29.3399,1974900.0
2010-12-17 09:35:00,59.56,59.74,59.56,59.63,156500.0,29.3399,29.4285,29.3399,29.3743,156500.0
2010-12-17 09:40:00,59.63,59.63,59.41,59.41,81400.0,29.3743,29.3743,29.266,29.266,81400.0
2010-12-17 09:45:00,59.41,59.5,59.36,59.36,73300.0,29.266,29.3103,29.2413,29.2413,73300.0
2010-12-17 09:50:00,59.36,59.52,59.27,59.27,84200.0,29.2413,29.3202,29.197,29.197,84200.0
2010-12-17 09:55:00,59.28,59.38,59.28,59.32,82000.0,29.2019,29.2512,29.2019,29.2216,82000.0
2010-12-17 10:00:00,59.33,59.35,59.25,59.29,92600.0,29.2266,29.2364,29.1872,29.2069,92600.0
2010-12-17 10:05:00,59.28,59.29,59.22,59.24,58800.0,29.2019,29.2069,29.1724,29.1822,58800.0
2010-12-17 10:10:00,59.24,59.29,59.23,59.29,49300.0,29.1822,29.2069,29.1773,29.2069,49300.0
2010-12-17 10:15:00,59.28,59.38,59.28,59.38,50300.0,29.2019,29.2512,29.2019,29.2512,50300.0
2010-12-17 10:20:00,59.38,59.38,59.34,59.35,36700.0,29.2512,29.2512,29.2315,29.2364,36700.0
2010-12-17 10:25:00,59.35,59.35,59.23,59.25,79600.0,29.2364,29.2364,29.1773,29.1872,79600.0
2010-12-17 10:30:00,59.24,59.26,59.24,59.26,34700.0,29.1822,29.1921,29.1822,29.1921,34700.0
2010-12-17 10:35:00,59.26,59.26,59.21,59.22,79200.0,29.1921,29.1921,29.1674,29.1724,79200.0
2010-12-17 10:40:00,59.22,59.26,59.17,59.19,148800.0,29.1724,29.1921,29.1477,29.1576,148800.0
2010-12-17 10:45:00,59.19,59.33,59.17,59.27,93200.0,29.1576,29.2266,29.1477,29.197,93200.0
2010-12-17 10:50:00,59.28,59.32,59.27,59.31,39700.0,29.2019,29.2216,29.197,29.2167,39700.0
2010-12-17 10:55:00,59.31,59.32,59.27,59.29,38400.0,29.2167,29.2216,29.197,29.2069,38400.0
2010-12-17 11:00:00,59.3,59.41,59.3,59.4,40400.0,29.2118,29.266,29.2118,29.261,40400.0
2010-12-17 11:05:00,59.41,59.49,59.4,59.48,26100.0,29.266,29.3054,29.261,29.3005,26100.0
2010-12-17 11:10:00,59.48,59.52,59.42,59.46,65800.0,29.3005,29.3202,29.2709,29.2906,65800.0
2010-12-17 11:15:00,59.46,59.48,59.42,59.48,29100.0,29.2906,29.3005,29.2709,29.3005,29100.0
2010-12-17 11:20:00,59.49,59.55,59.48,59.55,45900.0,29.3054,29.3349,29.3005,29.3349,45900.0
2010-12-17 11:25:00,59.55,59.6,59.53,59.56,33600.0,29.3349,29.3596,29.3251,29.3399,33600.0
2010-12-17 11:30:00,59.56,59.57,59.5,59.57,27000.0,29.3399,29.3448,29.3103,29.3448,27000.0
2010-12-17 11:35:00,59.57,59.65,59.56,59.62,47500.0,29.3448,29.3842,29.3399,29.3694,47500.0
2010-12-17 11:40:00,59.62,59.63,59.5,59.55,69000.0,29.3694,29.3743,29.3103,29.3349,69000.0
2010-12-17 11:45:00,59.55,59.58,59.52,59.56,35800.0,29.3349,29.3497,29.3202,29.3399,35800.0
2010-12-17 11:50:00,59.56,59.58,59.54,59.54,24400.0,29.3399,29.3497,29.33,29.33,24400.0
2010-12-17 11:55:00,59.54,59.54,59.5,59.51,29900.0,29.33,29.33,29.3103,29.3152,29900.0
2010-12-17 12:00:00,59.52,59.62,59.51,59.61,37800.0,29.3202,29.3694,29.3152,29.3645,37800.0
2010-12-17 12:05:00,59.61,59.61,59.51,59.51,17600.0,29.3645,29.3645,29.3152,29.3152,17600.0
2010-12-17 12:10:00,59.52,59.58,59.51,59.58,24600.0,29.3202,29.3497,29.3152,29.3497,24600.0
2010-12-17 12:15:00,59.58,59.6,59.58,59.59,14800.0,29.3497,29.3596,29.3497,29.3546,14800.0
2010-12-17 12:20:00,59.59,59.59,59.54,59.57,20500.0,29.3546,29.3546,29.33,29.3448,20500.0
2010-12-17 12:25:00,59.57,59.62,59.57,59.62,19100.0,29.3448,29.3694,29.3448,29.3694,19100.0
2010-12-17 12:30:00,59.62,59.66,59.62,59.65,8800.0,29.3694,29.3891,29.3694,29.3842,8800.0
2010-12-17 12:35:00,59.66,59.66,59.65,59.66,17000.0,29.3891,29.3891,29.3842,29.3891,17000.0
2010-12-17 12:40:00,59.65,59.72,59.65,59.71,46400.0,29.3842,29.4187,29.3842,29.4138,46400.0
2010-12-17 12:45:00,59.72,59.73,59.67,59.7,46500.0,29.4187,29.4236,29.394,29.4088,46500.0
2010-12-17 12:50:00,59.7,59.72,59.68,59.72,35200.0,29.4088,29.4187,29.399,29.4187,35200.0
2010-12-17 12:55:00,59.72,59.75,59.71,59.73,31900.0,29.4187,29.4335,29.4138,29.4236,31900.0
2010-12-17 13:00:00,59.74,59.77,59.71,59.76,58600.0,29.4285,29.4433,29.4138,29.4384,58600.0
2010-12-17 13:05:00,59.76,59.79,59.74,59.76,42100.0,29.4384,29.4532,29.4285,29.4384,42100.0
2010-12-17 13:10:00,59.77,59.82,59.77,59.78,20400.0,29.4433,29.4679,29.4433,29.4482,20400.0
2010-12-17 13:15:00,59.78,59.78,59.75,59.77,26600.0,29.4482,29.4482,29.4335,29.4433,26600.0
2010-12-17 13:20:00,59.76,59.78,59.75,59.77,26500.0,29.4384,29.4482,29.4335,29.4433,26500.0
2010-12-17 13:25:00,59.77,59.79,59.73,59.74,29900.0,29.4433,29.4532,29.4236,29.4285,29900.0
2010-12-17 13:30:00,59.74,59.81,59.74,59.81,27700.0,29.4285,29.463,29.4285,29.463,27700.0
2010-12-17 13:35:00,59.81,59.81,59.78,59.79,26800.0,29.463,29.463,29.4482,29.4532,26800.0
2010-12-17 13:40:00,59.79,59.79,59.73,59.74,69800.0,29.4532,29.4532,29.4236,29.4285,69800.0
2010-12-17 13:45:00,59.74,59.84,59.73,59.83,49500.0,29.4285,29.4778,29.4236,29.4729,49500.0
2010-12-17 13:50:00,59.84,59.87,59.83,59.84,27600.0,29.4778,29.4926,29.4729,29.4778,27600.0
2010-12-17 13:55:00,59.85,59.87,59.83,59.84,30900.0,29.4827,29.4926,29.4729,29.4778,30900.0
2010-12-17 14:00:00,59.84,59.84,59.83,59.84,19300.0,29.4778,29.4778,29.4729,29.4778,19300.0
2010-12-17 14:05:00,59.83,59.84,59.78,59.78,18000.0,29.4729,29.4778,29.4482,29.4482,18000.0
2010-12-17 14:10:00,59.78,59.82,59.75,59.75,29500.0,29.4482,29.4679,29.4335,29.4335,29500.0
2010-12-17 14:15:00,59.76,59.8,59.74,59.8,32800.0,29.4384,29.4581,29.4285,29.4581,32800.0
2010-12-17 14:20:00,59.8,59.85,59.79,59.83,45300.0,29.4581,29.4827,29.4532,29.4729,45300.0
2010-12-17 14:25:00,59.83,59.86,59.77,59.85,74900.0,29.4729,29.4876,29.4433,29.4827,74900.0
2010-12-17 14:30:00,59.85,59.86,59.79,59.84,62900.0,29.4827,29.4876,29.4532,29.4778,62900.0
2010-12-17 14:35:00,59.85,59.85,59.81,59.81,31500.0,29.4827,29.4827,29.463,29.463,31500.0
2010-12-17 14:40:00,59.81,59.87,59.81,59.81,55800.0,29.463,29.4926,29.463,29.463,55800.0
2010-12-17 14:45:00,59.81,59.82,59.81,59.81,21300.0,29.463,29.4679,29.463,29.463,21300.0
2010-12-17 14:50:00,59.82,59.82,59.79,59.79,36700.0,29.4679,29.4679,29.4532,29.4532,36700.0
2010-12-17 14:55:00,59.8,59.8,59.78,59.78,38200.0,29.4581,29.4581,29.4482,29.4482,38200.0
2010-12-17 15:00:00,59.78,59.79,59.77,59.78,28400.0,29.4482,29.4532,29.4433,29.4482,28400.0
2010-12-17 15:05:00,59.78,59.79,59.76,59.77,62200.0,29.4482,29.4532,29.4384,29.4433,62200.0
2010-12-17 15:10:00,59.78,59.78,59.74,59.77,111400.0,29.4482,29.4482,29.4285,29.4433,111400.0
2010-12-17 15:15:00,59.77,59.77,59.75,59.75,39500.0,29.4433,29.4433,29.4335,29.4335,39500.0
2010-12-17 15:20:00,59.75,59.8,59.75,59.77,82700.0,29.4335,29.4581,29.4335,29.4433,82700.0
2010-12-17 15:25:00,59.78,59.8,59.74,59.78,135300.0,29.4482,29.4581,29.4285,29.4482,135300.0
2010-12-17 15:30:00,59.79,59.79,59.75,59.76,85800.0,29.4532,29.4532,29.4335,29.4384,85800.0
2010-12-17 15:35:00,59.76,59.8,59.74,59.77,165900.0,29.4384,29.4581,29.4285,29.4433,165900.0
2010-12-17 15:40:00,59.77,59.8,59.77,59.78,73200.0,29.4433,29.4581,29.4433,29.4482,73200.0
2010-12-17 15:45:00,59.77,59.78,59.68,59.69,198400.0,29.4433,29.4482,29.399,29.4039,198400.0
2010-12-17 15:50:00,59.69,59.7,59.67,59.68,226800.0,29.4039,29.4088,29.394,29.399,226800.0
2010-12-17 15:55:00,59.69,59.77,59.67,59.7,507100.0,29.4039,29.4433,29.394,29.4088,507100.0
2010-12-20 09:30:00,59.79,59.94,59.7,59.88,169200.0,29.4532,29.5271,29.4088,29.4975,169200.0
2010-12-20 09:35:00,59.9,60.05,59.77,60.02,275900.0,29.5073,29.5812,29.4433,29.5665,275900.0
2010-12-20 09:40:00,60.02,60.13,60.0,60.11,93700.0,29.5665,29.6207,29.5566,29.6108,93700.0
2010-12-20 09:45:00,60.11,60.11,60.07,60.1,41300.0,29.6108,29.6108,29.5911,29.6059,41300.0
2010-12-20 09:50:00,60.1,60.14,59.95,59.96,130200.0,29.6059,29.6256,29.532,29.5369,130200.0
2010-12-20 09:55:00,59.96,59.98,59.75,59.84,88800.0,29.5369,29.5468,29.4335,29.4778,88800.0
2010-12-20 10:00:00,59.84,59.88,59.81,59.82,71100.0,29.4778,29.4975,29.463,29.4679,71100.0
2010-12-20 10:05:00,59.82,59.83,59.73,59.73,47700.0,29.4679,29.4729,29.4236,29.4236,47700.0
2010-12-20 10:10:00,59.74,59.75,59.46,59.46,246800.0,29.4285,29.4335,29.2906,29.2906,246800.0
2010-12-20 10:15:00,59.46,59.56,59.44,59.53,98300.0,29.2906,29.3399,29.2807,29.3251,98300.0
2010-12-20 10:20:00,59.53,59.55,59.5,59.53,44700.0,29.3251,29.3349,29.3103,29.3251,44700.0
2010-12-20 10:25:00,59.53,59.56,59.5,59.53,42400.0,29.3251,29.3399,29.3103,29.3251,42400.0
2010-12-20 10:30:00,59.53,59.54,59.5,59.51,49000.0,29.3251,29.33,29.3103,29.3152,49000.0
2010-12-20 10:35:00,59.51,59.63,59.51,59.63,60700.0,29.3152,29.3743,29.3152,29.3743,60700.0
2010-12-20 10:40:00,59.62,59.64,59.59,59.63,48400.0,29.3694,29.3793,29.3546,29.3743,48400.0
2010-12-20 10:45:00,59.63,59.67,59.59,59.6,64600.0,29.3743,29.394,29.3546,29.3596,64600.0
2010-12-20 10:50:00,59.61,59.61,59.51,59.51,46800.0,29.3645,29.3645,29.3152,29.3152,46800.0
2010-12-20 10:55:00,59.51,59.51,59.44,59.46,128000.0,29.3152,29.3152,29.2807,29.2906,128000.0
2010-12-20 11:00:00,59.44,59.53,59.44,59.53,36000.0,29.2807,29.3251,29.2807,29.3251,36000.0
2010-12-20 11:05:00,59.53,59.58,59.51,59.55,43600.0,29.3251,29.3497,29.3152,29.3349,43600.0
2010-12-20 11:10:00,59.55,59.56,59.48,59.5,48200.0,29.3349,29.3399,29.3005,29.3103,48200.0
2010-12-20 11:15:00,59.5,59.5,59.43,59.44,53500.0,29.3103,29.3103,29.2758,29.2807,53500.0
2010-12-20 11:20:00,59.44,59.5,59.43,59.49,54400.0,29.2807,29.3103,29.2758,29.3054,54400.0
2010-12-20 11:25:00,59.49,59.51,59.47,59.5,57000.0,29.3054,29.3152,29.2955,29.3103,57000.0
2010-12-20 11:30:00,59.5,59.5,59.44,59.45,53900.0,29.3103,29.3103,29.2807,29.2857,53900.0
2010-12-20 11:35:00,59.45,59.5,59.45,59.5,33600.0,29.2857,29.3103,29.2857,29.3103,33600.0
2010-12-20 11:40:00,59.49,59.5,59.46,59.49,63200.0,29.3054,29.3103,29.2906,29.3054,63200.0
2010-12-20 11:45:00,59.48,59.55,59.48,59.53,75900.0,29.3005,29.3349,29.3005,29.3251,75900.0
2010-12-20 11:50:00,59.53,59.54,59.46,59.46,37600.0,29.3251,29.33,29.2906,29.2906,37600.0
2010-12-20 11:55:00,59.46,59.53,59.46,59.5,35300.0,29.2906,29.3251,29.2906,29.3103,35300.0
2010-12-20 12:00:00,59.5,59.6,59.48,59.6,42700.0,29.3103,29.3596,29.3005,29.3596,42700.0
2010-12-20 12:05:00,59.59,59.66,59.59,59.63,54300.0,29.3546,29.3891,29.3546,29.3743,54300.0
2010-12-20 12:10:00,59.63,59.65,59.62,59.65,44400.0,29.3743,29.3842,29.3694,29.3842,44400.0
2010-12-20 12:15:00,59.65,59.7,59.65,59.69,34600.0,29.3842,29.4088,29.3842,29.4039,34600.0
2010-12-20 12:20:00,59.7,59.7,59.67,59.69,27100.0,29.4088,29.4088,29.394,29.4039,27100.0
2010-12-20 12:25:00,59.68,59.7,59.68,59.69,27500.0,29.399,29.4088,29.399,29.4039,27500.0
2010-12-20 12:30:00,59.69,59.71,59.65,59.66,27600.0,29.4039,29.4138,29.3842,29.3891,27600.0
2010-12-20 12:35:00,59.65,59.67,59.63,59.67,33300.0,29.3842,29.394,29.3743,29.394,33300.0
2010-12-20 12:40:00,59.67,59.74,59.66,59.73,48200.0,29.394,29.4285,29.3891,29.4236,48200.0
2010-12-20 12:45:00,59.74,59.79,59.7,59.71,43300.0,29.4285,29.4532,29.4088,29.4138,43300.0
2010-12-20 12:50:00,59.71,59.72,59.71,59.72,15700.0,29.4138,29.4187,29.4138,29.4187,15700.0
2010-12-20 12:55:00,59.71,59.73,59.66,59.72,38100.0,29.4138,29.4236,29.3891,29.4187,38100.0
2010-12-20 13:00:00,59.72,59.76,59.72,59.75,31000.0,29.4187,29.4384,29.4187,29.4335,31000.0
2010-12-20 13:05:00,59.75,59.76,59.72,59.72,28000.0,29.4335,29.4384,29.4187,29.4187,28000.0
2010-12-20 13:10:00,59.73,59.75,59.72,59.75,19700.0,29.4236,29.4335,29.4187,29.4335,19700.0
2010-12-20 13:15:00,59.75,59.77,59.73,59.76,18300.0,29.4335,29.4433,29.4236,29.4384,18300.0
2010-12-20 13:20:00,59.77,59.8,59.76,59.78,38800.0,29.4433,29.4581,29.4384,29.4482,38800.0
2010-12-20 13:25:00,59.78,59.79,59.78,59.79,13400.0,29.4482,29.4532,29.4482,29.4532,13400.0
2010-12-20 13:30:00,59.79,59.8,59.78,59.79,30000.0,29.4532,29.4581,29.4482,29.4532,30000.0
2010-12-20 13:35:00,59.78,59.8,59.78,59.79,53400.0,29.4482,29.4581,29.4482,29.4532,53400.0
2010-12-20 13:40:00,59.8,59.8,59.78,59.8,26500.0,29.4581,29.4581,29.4482,29.4581,26500.0
2010-12-20 13:45:00,59.8,59.81,59.79,59.79,17600.0,29.4581,29.463,29.4532,29.4532,17600.0
2010-12-20 13:50:00,59.79,59.85,59.79,59.81,56800.0,29.4532,29.4827,29.4532,29.463,56800.0
2010-12-20 13:55:00,59.81,59.84,59.8,59.82,27500.0,29.463,29.4778,29.4581,29.4679,27500.0
2010-12-20 14:00:00,59.82,59.87,59.8,59.85,50000.0,29.4679,29.4926,29.4581,29.4827,50000.0
2010-12-20 14:05:00,59.85,59.85,59.81,59.82,61800.0,29.4827,29.4827,29.463,29.4679,61800.0
2010-12-20 14:10:00,59.81,59.83,59.79,59.79,65000.0,29.463,29.4729,29.4532,29.4532,65000.0
2010-12-20 14:15:00,59.79,59.81,59.77,59.78,73600.0,29.4532,29.463,29.4433,29.4482,73600.0
2010-12-20 14:20:00,59.78,59.79,59.78,59.79,24700.0,29.4482,29.4532,29.4482,29.4532,24700.0
2010-12-20 14:25:00,59.78,59.79,59.65,59.65,105900.0,29.4482,29.4532,29.3842,29.3842,105900.0
2010-12-20 14:30:00,59.66,59.67,59.61,59.61,84900.0,29.3891,29.394,29.3645,29.3645,84900.0
2010-12-20 14:35:00,59.61,59.63,59.58,59.58,57200.0,29.3645,29.3743,29.3497,29.3497,57200.0
2010-12-20 14:40:00,59.59,59.62,59.58,59.59,44400.0,29.3546,29.3694,29.3497,29.3546,44400.0
2010-12-20 14:45:00,59.59,59.6,59.54,59.54,83400.0,29.3546,29.3596,29.33,29.33,83400.0
2010-12-20 14:50:00,59.54,59.65,59.54,59.6,62100.0,29.33,29.3842,29.33,29.3596,62100.0
2010-12-20 14:55:00,59.6,59.63,59.58,59.58,53700.0,29.3596,29.3743,29.3497,29.3497,53700.0
2010-12-20 15:00:00,59.58,59.6,59.53,59.53,130500.0,29.3497,29.3596,29.3251,29.3251,130500.0
2010-12-20 15:05:00,59.54,59.55,59.5,59.51,86000.0,29.33,29.3349,29.3103,29.3152,86000.0
2010-12-20 15:10:00,59.51,59.57,59.49,59.57,45100.0,29.3152,29.3448,29.3054,29.3448,45100.0
2010-12-20 15:15:00,59.57,59.62,59.55,59.56,82800.0,29.3448,29.3694,29.3349,29.3399,82800.0
2010-12-20 15:20:00,59.57,59.62,59.56,59.62,37600.0,29.3448,29.3694,29.3399,29.3694,37600.0
2010-12-20 15:25:00,59.62,59.65,59.62,59.65,54300.0,29.3694,29.3842,29.3694,29.3842,54300.0
2010-12-20 15:30:00,59.64,59.65,59.56,59.57,126600.0,29.3793,29.3842,29.3399,29.3448,126600.0
2010-12-20 15:35:00,59.56,59.63,59.56,59.62,63000.0,29.3399,29.3743,29.3399,29.3694,63000.0
2010-12-20 15:40:00,59.62,59.64,59.6,59.6,70100.0,29.3694,29.3793,29.3596,29.3596,70100.0
2010-12-20 15:45:00,59.6,59.65,59.57,59.64,171600.0,29.3596,29.3842,29.3448,29.3793,171600.0
2010-12-20 15:50:00,59.64,59.66,59.63,59.64,96300.0,29.3793,29.3891,29.3743,29.3793,96300.0
2010-12-20 15:55:00,59.64,59.64,59.58,59.58,251500.0,29.3793,29.3793,29.3497,29.3497,251500.0
2010-12-21 09:30:00,59.41,59.55,59.01,59.05,256300.0,29.5863,29.656,29.3871,29.407,256300.0
2010-12-21 09:35:00,59.05,59.18,58.86,58.9,139700.0,29.407,29.4717,29.3124,29.3323,139700.0
2010-12-21 09:40:00,58.9,59.06,58.85,58.85,94900.0,29.3323,29.412,29.3074,29.3074,94900.0
2010-12-21 09:45:00,58.86,58.9,58.84,58.87,58300.0,29.3124,29.3323,29.3024,29.3173,58300.0
2010-12-21 09:50:00,58.86,58.93,58.75,58.8,88700.0,29.3124,29.3472,29.2576,29.2825,88700.0
2010-12-21 09:55:00,58.8,58.83,58.7,58.83,98500.0,29.2825,29.2974,29.2327,29.2974,98500.0
2010-12-21 10:00:00,58.84,58.88,58.72,58.73,78300.0,29.3024,29.3223,29.2426,29.2476,78300.0
2010-12-21 10:05:00,58.72,58.85,58.72,58.82,93600.0,29.2426,29.3074,29.2426,29.2924,93600.0
2010-12-21 10:10:00,58.83,58.83,58.68,58.69,79100.0,29.2974,29.2974,29.2227,29.2277,79100.0
2010-12-21 10:15:00,58.69,58.74,58.65,58.66,139000.0,29.2277,29.2526,29.2078,29.2128,139000.0
2010-12-21 10:20:00,58.67,58.74,58.56,58.57,167000.0,29.2177,29.2526,29.163,29.1679,167000.0
2010-12-21 10:25:00,58.58,58.58,58.5,58.51,99800.0,29.1729,29.1729,29.1331,29.1381,99800.0
2010-12-21 10:30:00,58.52,58.54,58.51,58.51,108700.0,29.143,29.153,29.1381,29.1381,108700.0
2010-12-21 10:35:00,58.51,58.54,58.51,58.51,49300.0,29.1381,29.153,29.1381,29.1381,49300.0
2010-12-21 10:40:00,58.51,58.58,58.51,58.54,74600.0,29.1381,29.1729,29.1381,29.153,74600.0
2010-12-21 10:45:00,58.53,58.53,58.51,58.52,46600.0,29.148,29.148,29.1381,29.143,46600.0
2010-12-21 10:50:00,58.51,58.57,58.51,58.57,53000.0,29.1381,29.1679,29.1381,29.1679,53000.0
2010-12-21 10:55:00,58.58,58.58,58.54,58.55,52600.0,29.1729,29.1729,29.153,29.158,52600.0
2010-12-21 11:00:00,58.55,58.59,58.52,58.53,67300.0,29.158,29.1779,29.143,29.148,67300.0
2010-12-21 11:05:00,58.52,58.54,58.51,58.51,46400.0,29.143,29.153,29.1381,29.1381,46400.0
2010-12-21 11:10:00,58.51,58.53,58.51,58.52,23900.0,29.1381,29.148,29.1381,29.143,23900.0
2010-12-21 11:15:00,58.52,58.53,58.46,58.47,107100.0,29.143,29.148,29.1132,29.1181,107100.0
2010-12-21 11:20:00,58.46,58.47,58.41,58.41,46900.0,29.1132,29.1181,29.0883,29.0883,46900.0
2010-12-21 11:25:00,58.41,58.46,58.41,58.44,83400.0,29.0883,29.1132,29.0883,29.1032,83400.0
2010-12-21 11:30:00,58.44,58.5,58.44,58.5,46400.0,29.1032,29.1331,29.1032,29.1331,46400.0
2010-12-21 11:35:00,58.49,58.52,58.44,58.46,44100.0,29.1281,29.143,29.1032,29.1132,44100.0
2010-12-21 11:40:00,58.46,58.47,58.43,58.43,46900.0,29.1132,29.1181,29.0982,29.0982,46900.0
2010-12-21 11:45:00,58.44,58.49,58.43,58.48,56900.0,29.1032,29.1281,29.0982,29.1231,56900.0
2010-12-21 11:50:00,58.48,58.5,58.43,58.46,40100.0,29.1231,29.1331,29.0982,29.1132,40100.0
2010-12-21 11:55:00,58.45,58.49,58.45,58.45,32500.0,29.1082,29.1281,29.1082,29.1082,32500.0
2010-12-21 12:00:00,58.46,58.49,58.45,58.48,19600.0,29.1132,29.1281,29.1082,29.1231,19600.0
2010-12-21 12:05:00,58.49,58.51,58.48,58.51,20100.0,29.1281,29.1381,29.1231,29.1381,20100.0
2010-12-21 12:10:00,58.5,58.55,58.5,58.55,40000.0,29.1331,29.158,29.1331,29.158,40000.0
2010-12-21 12:15:00,58.54,58.55,58.54,58.54,11100.0,29.153,29.158,29.153,29.153,11100.0
2010-12-21 12:20:00,58.54,58.55,58.5,58.5,22900.0,29.153,29.158,29.1331,29.1331,22900.0
2010-12-21 12:25:00,58.5,58.51,58.44,58.45,42600.0,29.1331,29.1381,29.1032,29.1082,42600.0
2010-12-21 12:30:00,58.44,58.45,58.38,58.38,77400.0,29.1032,29.1082,29.0733,29.0733,77400.0
2010-12-21 12:35:00,58.39,58.39,58.31,58.33,95000.0,29.0783,29.0783,29.0385,29.0484,95000.0
2010-12-21 12:40:00,58.34,58.4,58.34,58.37,40800.0,29.0534,29.0833,29.0534,29.0683,40800.0
2010-12-21 12:45:00,58.37,58.38,58.34,58.35,92500.0,29.0683,29.0733,29.0534,29.0584,92500.0
2010-12-21 12:50:00,58.36,58.36,58.35,58.35,19000.0,29.0634,29.0634,29.0584,29.0584,19000.0
2010-12-21 12:55:00,58.35,58.36,58.3,58.35,59100.0,29.0584,29.0634,29.0335,29.0584,59100.0
2010-12-21 13:00:00,58.34,58.38,58.33,58.35,76600.0,29.0534,29.0733,29.0484,29.0584,76600.0
2010-12-21 13:05:00,58.35,58.38,58.35,58.36,56500.0,29.0584,29.0733,29.0584,29.0634,56500.0
2010-12-21 13:10:00,58.36,58.36,58.33,58.35,45700.0,29.0634,29.0634,29.0484,29.0584,45700.0
2010-12-21 13:15:00,58.35,58.4,58.34,58.4,56500.0,29.0584,29.0833,29.0534,29.0833,56500.0
2010-12-21 13:20:00,58.4,58.45,58.35,58.35,46500.0,29.0833,29.1082,29.0584,29.0584,46500.0
2010-12-21 13:25:00,58.36,58.36,58.35,58.35,10200.0,29.0634,29.0634,29.0584,29.0584,10200.0
2010-12-21 13:30:00,58.35,58.43,58.35,58.42,31400.0,29.0584,29.0982,29.0584,29.0932,31400.0
2010-12-21 13:35:00,58.42,58.46,58.42,58.46,31400.0,29.0932,29.1132,29.0932,29.1132,31400.0
2010-12-21 13:40:00,58.47,58.48,58.44,58.45,35100.0,29.1181,29.1231,29.1032,29.1082,35100.0
2010-12-21 13:45:00,58.44,58.44,58.39,58.4,41500.0,29.1032,29.1032,29.0783,29.0833,41500.0
2010-12-21 13:50:00,58.41,58.45,58.39,58.43,63300.0,29.0883,29.1082,29.0783,29.0982,63300.0
2010-12-21 13:55:00,58.43,58.45,58.4,58.43,53600.0,29.0982,29.1082,29.0833,29.0982,53600.0
2010-12-21 14:00:00,58.44,58.44,58.4,58.42,38200.0,29.1032,29.1032,29.0833,29.0932,38200.0
2010-12-21 14:05:00,58.41,58.44,58.4,58.4,49500.0,29.0883,29.1032,29.0833,29.0833,49500.0
2010-12-21 14:10:00,58.4,58.41,58.39,58.39,33800.0,29.0833,29.0883,29.0783,29.0783,33800.0
2010-12-21 14:15:00,58.39,58.42,58.38,58.39,64300.0,29.0783,29.0932,29.0733,29.0783,64300.0
2010-12-21 14:20:00,58.4,58.4,58.37,58.38,91900.0,29.0833,29.0833,29.0683,29.0733,91900.0
2010-12-21 14:25:00,58.38,58.39,58.37,58.38,33100.0,29.0733,29.0783,29.0683,29.0733,33100.0
2010-12-21 14:30:00,58.38,58.43,58.37,58.42,72800.0,29.0733,29.0982,29.0683,29.0932,72800.0
2010-12-21 14:35:00,58.43,58.43,58.4,58.41,55600.0,29.0982,29.0982,29.0833,29.0883,55600.0
2010-12-21 14:40:00,58.42,58.43,58.38,58.41,65300.0,29.0932,29.0982,29.0733,29.0883,65300.0
2010-12-21 14:45:00,58.42,58.42,58.39,58.39,19000.0,29.0932,29.0932,29.0783,29.0783,19000.0
2010-12-21 14:50:00,58.4,58.4,58.37,58.37,49100.0,29.0833,29.0833,29.0683,29.0683,49100.0
2010-12-21 14:55:00,58.37,58.38,58.36,58.38,35700.0,29.0683,29.0733,29.0634,29.0733,35700.0
2010-12-21 15:00:00,58.38,58.42,58.36,58.42,103700.0,29.0733,29.0932,29.0634,29.0932,103700.0
2010-12-21 15:05:00,58.42,58.44,58.41,58.42,66900.0,29.0932,29.1032,29.0883,29.0932,66900.0
2010-12-21 15:10:00,58.42,58.5,58.41,58.47,163100.0,29.0932,29.1331,29.0883,29.1181,163100.0
2010-12-21 15:15:00,58.48,58.52,58.47,58.5,103500.0,29.1231,29.143,29.1181,29.1331,103500.0
2010-12-21 15:20:00,58.5,58.54,58.49,58.53,126300.0,29.1331,29.153,29.1281,29.148,126300.0
2010-12-21 15:25:00,58.54,58.55,58.5,58.52,83200.0,29.153,29.158,29.1331,29.143,83200.0
2010-12-21 15:30:00,58.51,58.55,58.51,58.53,92300.0,29.1381,29.158,29.1381,29.148,92300.0
2010-12-21 15:35:00,58.53,58.56,58.5,58.56,99600.0,29.148,29.163,29.1331,29.163,99600.0
2010-12-21 15:40:00,58.55,58.57,58.52,58.53,80000.0,29.158,29.1679,29.143,29.148,80000.0
2010-12-21 15:45:00,58.54,58.55,58.48,58.5,206100.0,29.153,29.158,29.1231,29.1331,206100.0
2010-12-21 15:50:00,58.5,58.56,58.49,58.52,110800.0,29.1331,29.163,29.1281,29.143,110800.0
2010-12-21 15:55:00,58.52,58.53,58.46,58.5,166200.0,29.143,29.148,29.1132,29.1331,166200.0
2010-12-22 09:30:00,58.63,58.75,58.48,58.64,139800.0,29.1978,29.2576,29.1231,29.2028,139800.0
2010-12-22 09:35:00,58.64,58.79,58.64,58.74,65800.0,29.2028,29.2775,29.2028,29.2526,65800.0
2010-12-22 09:40:00,58.72,58.79,58.71,58.71,57000.0,29.2426,29.2775,29.2377,29.2377,57000.0
2010-12-22 09:45:00,58.72,58.76,58.69,58.75,83700.0,29.2426,29.2626,29.2277,29.2576,83700.0
2010-12-22 09:50:00,58.74,58.8,58.68,58.68,56200.0,29.2526,29.2825,29.2227,29.2227,56200.0
2010-12-22 09:55:00,58.69,58.69,58.6,58.62,38400.0,29.2277,29.2277,29.1829,29.1928,38400.0
2010-12-22 10:00:00,58.61,58.69,58.58,58.69,106400.0,29.1879,29.2277,29.1729,29.2277,106400.0
2010-12-22 10:05:00,58.69,58.72,58.59,58.69,169000.0,29.2277,29.2426,29.1779,29.2277,169000.0
2010-12-22 10:10:00,58.69,58.71,58.58,58.58,135600.0,29.2277,29.2377,29.1729,29.1729,135600.0
2010-12-22 10:15:00,58.58,58.6,58.52,58.54,113400.0,29.1729,29.1829,29.143,29.153,113400.0
2010-12-22 10:20:00,58.55,58.57,58.49,58.49,43200.0,29.158,29.1679,29.1281,29.1281,43200.0
2010-12-22 10:25:00,58.48,58.56,58.48,58.5,62200.0,29.1231,29.163,29.1231,29.1331,62200.0
2010-12-22 10:30:00,58.5,58.52,58.39,58.39,134200.0,29.1331,29.143,29.0783,29.0783,134200.0
2010-12-22 10:35:00,58.39,58.39,58.3,58.31,93300.0,29.0783,29.0783,29.0335,29.0385,93300.0
2010-12-22 10:40:00,58.31,58.38,58.29,58.35,80900.0,29.0385,29.0733,29.0285,29.0584,80900.0
2010-12-22 10:45:00,58.34,58.36,58.3,58.32,55900.0,29.0534,29.0634,29.0335,29.0434,55900.0
2010-12-22 10:50:00,58.32,58.34,58.31,58.31,25000.0,29.0434,29.0534,29.0385,29.0385,25000.0
2010-12-22 10:55:00,58.31,58.32,58.28,58.31,91300.0,29.0385,29.0434,29.0235,29.0385,91300.0
2010-12-22 11:00:00,58.31,58.32,58.28,58.31,65900.0,29.0385,29.0434,29.0235,29.0385,65900.0
2010-12-22 11:05:00,58.3,58.32,58.27,58.27,70600.0,29.0335,29.0434,29.0185,29.0185,70600.0
2010-12-22 11:10:00,58.28,58.31,58.25,58.3,76100.0,29.0235,29.0385,29.0086,29.0335,76100.0
2010-12-22 11:15:00,58.31,58.33,58.3,58.32,80000.0,29.0385,29.0484,29.0335,29.0434,80000.0
2010-12-22 11:20:00,58.31,58.35,58.29,58.35,60700.0,29.0385,29.0584,29.0285,29.0584,60700.0
2010-12-22 11:25:00,58.34,58.42,58.33,58.39,107700.0,29.0534,29.0932,29.0484,29.0783,107700.0
2010-12-22 11:30:00,58.4,58.41,58.35,58.36,75600.0,29.0833,29.0883,29.0584,29.0634,75600.0
2010-12-22 11:35:00,58.36,58.41,58.35,58.39,76500.0,29.0634,29.0883,29.0584,29.0783,76500.0
2010-12-22 11:40:00,58.4,58.47,58.39,58.46,26900.0,29.0833,29.1181,29.0783,29.1132,26900.0
2010-12-22 11:45:00,58.46,58.52,58.46,58.52,30400.0,29.1132,29.143,29.1132,29.143,30400.0
2010-12-22 11:50:00,58.51,58.53,58.5,58.52,36900.0,29.1381,29.148,29.1331,29.143,36900.0
2010-12-22 11:55:00,58.52,58.57,58.51,58.57,25900.0,29.143,29.1679,29.1381,29.1679,25900.0
2010-12-22 12:00:00,58.56,58.57,58.53,58.53,27000.0,29.163,29.1679,29.148,29.148,27000.0
2010-12-22 12:05:00,58.53,58.58,58.53,58.55,32000.0,29.148,29.1729,29.148,29.158,32000.0
2010-12-22 12:10:00,58.56,58.59,58.54,58.55,23200.0,29.163,29.1779,29.153,29.158,23200.0
2010-12-22 12:15:00,58.55,58.6,58.54,58.54,39900.0,29.158,29.1829,29.153,29.153,39900.0
2010-12-22 12:20:00,58.54,58.57,58.5,58.51,59700.0,29.153,29.1679,29.1331,29.1381,59700.0
2010-12-22 12:25:00,58.51,58.52,58.5,58.5,30100.0,29.1381,29.143,29.1331,29.1331,30100.0
2010-12-22 12:30:00,58.5,58.62,58.5,58.62,34800.0,29.1331,29.1928,29.1331,29.1928,34800.0
2010-12-22 12:35:00,58.62,58.68,58.6,58.67,36600.0,29.1928,29.2227,29.1829,29.2177,36600.0
2010-12-22 12:40:00,58.67,58.71,58.66,58.67,59000.0,29.2177,29.2377,29.2128,29.2177,59000.0
2010-12-22 12:45:00,58.67,58.72,58.67,58.69,48500.0,29.2177,29.2426,29.2177,29.2277,48500.0
2010-12-22 12:50:00,58.68,58.71,58.64,58.71,37100.0,29.2227,29.2377,29.2028,29.2377,37100.0
2010-12-22 12:55:00,58.7,58.71,58.68,58.69,16600.0,29.2327,29.2377,29.2227,29.2277,16600.0
2010-12-22 13:00:00,58.7,58.71,58.69,58.7,67000.0,29.2327,29.2377,29.2277,29.2327,67000.0
2010-12-22 13:05:00,58.69,58.71,58.69,58.71,20900.0,29.2277,29.2377,29.2277,29.2377,20900.0
2010-12-22 13:10:00,58.7,58.74,58.68,58.73,30700.0,29.2327,29.2526,29.2227,29.2476,30700.0
2010-12-22 13:15:00,58.74,58.74,58.71,58.74,15500.0,29.2526,29.2526,29.2377,29.2526,15500.0
2010-12-22 13:20:00,58.74,58.75,58.74,58.74,12900.0,29.2526,29.2576,29.2526,29.2526,12900.0
2010-12-22 13:25:00,58.75,58.75,58.73,58.75,16600.0,29.2576,29.2576,29.2476,29.2576,16600.0
2010-12-22 13:30:00,58.74,58.76,58.74,58.74,31100.0,29.2526,29.2626,29.2526,29.2526,31100.0
2010-12-22 13:35:00,58.74,58.76,58.66,58.75,103800.0,29.2526,29.2626,29.2128,29.2576,103800.0
2010-12-22 13:40:00,58.76,58.77,58.75,58.75,22600.0,29.2626,29.2675,29.2576,29.2576,22600.0
2010-12-22 13:45:00,58.76,58.78,58.73,58.73,70600.0,29.2626,29.2725,29.2476,29.2476,70600.0
2010-12-22 13:50:00,58.73,58.78,58.73,58.78,30200.0,29.2476,29.2725,29.2476,29.2725,30200.0
2010-12-22 13:55:00,58.78,58.86,58.78,58.85,30100.0,29.2725,29.3124,29.2725,29.3074,30100.0
2010-12-22 14:00:00,58.85,58.91,58.85,58.89,47200.0,29.3074,29.3373,29.3074,29.3273,47200.0
2010-12-22 14:05:00,58.9,58.92,58.85,58.86,28300.0,29.3323,29.3422,29.3074,29.3124,28300.0
2010-12-22 14:10:00,58.85,58.85,58.81,58.84,38700.0,29.3074,29.3074,29.2875,29.3024,38700.0
2010-12-22 14:15:00,58.84,58.88,58.84,58.86,28000.0,29.3024,29.3223,29.3024,29.3124,28000.0
2010-12-22 14:20:00,58.86,58.87,58.81,58.82,20300.0,29.3124,29.3173,29.2875,29.2924,20300.0
2010-12-22 14:25:00,58.82,58.84,58.78,58.78,39500.0,29.2924,29.3024,29.2725,29.2725,39500.0
2010-12-22 14:30:00,58.78,58.84,58.77,58.84,39100.0,29.2725,29.3024,29.2675,29.3024,39100.0
2010-12-22 14:35:00,58.84,58.85,58.83,58.84,50800.0,29.3024,29.3074,29.2974,29.3024,50800.0
2010-12-22 14:40:00,58.85,58.85,58.83,58.83,45600.0,29.3074,29.3074,29.2974,29.2974,45600.0
2010-12-22 14:45:00,58.83,58.84,58.83,58.84,11100.0,29.2974,29.3024,29.2974,29.3024,11100.0
2010-12-22 14:50:00,58.84,58.85,58.83,58.84,44000.0,29.3024,29.3074,29.2974,29.3024,44000.0
2010-12-22 14:55:00,58.84,58.85,58.83,58.83,45000.0,29.3024,29.3074,29.2974,29.2974,45000.0
2010-12-22 15:00:00,58.83,58.89,58.83,58.88,53200.0,29.2974,29.3273,29.2974,29.3223,53200.0
2010-12-22 15:05:00,58.88,58.94,58.88,58.94,63000.0,29.3223,29.3522,29.3223,29.3522,63000.0
2010-12-22 15:10:00,58.94,58.94,58.91,58.91,22400.0,29.3522,29.3522,29.3373,29.3373,22400.0
2010-12-22 15:15:00,58.91,58.92,58.88,58.89,26400.0,29.3373,29.3422,29.3223,29.3273,26400.0
2010-12-22 15:20:00,58.88,58.94,58.85,58.92,41500.0,29.3223,29.3522,29.3074,29.3422,41500.0
2010-12-22 15:25:00,58.91,58.91,58.83,58.84,50300.0,29.3373,29.3373,29.2974,29.3024,50300.0
2010-12-22 15:30:00,58.84,58.85,58.81,58.81,36900.0,29.3024,29.3074,29.2875,29.2875,36900.0
2010-12-22 15:35:00,58.81,58.88,58.81,58.87,79100.0,29.2875,29.3223,29.2875,29.3173,79100.0
2010-12-22 15:40:00,58.87,58.89,58.83,58.84,31800.0,29.3173,29.3273,29.2974,29.3024,31800.0
2010-12-22 15:45:00,58.84,58.86,58.81,58.81,40800.0,29.3024,29.3124,29.2875,29.2875,40800.0
2010-12-22 15:50:00,58.81,58.82,58.76,58.79,121800.0,29.2875,29.2924,29.2626,29.2775,121800.0
2010-12-22 15:55:00,58.78,58.89,58.78,58.87,156700.0,29.2725,29.3273,29.2725,29.3173,156700.0
2010-12-23 09:30:00,58.68,58.87,58.6,58.61,89600.0,29.2227,29.3173,29.1829,29.1879,89600.0
2010-12-23 09:35:00,58.62,58.82,58.61,58.78,52200.0,29.1928,29.2924,29.1879,29.2725,52200.0
2010-12-23 09:40:00,58.78,58.92,58.67,58.7,56700.0,29.2725,29.3422,29.2177,29.2327,56700.0
2010-12-23 09:45:00,58.7,58.77,58.61,58.61,38600.0,29.2327,29.2675,29.1879,29.1879,38600.0
2010-12-23 09:50:00,58.62,58.75,58.6,58.73,42900.0,29.1928,29.2576,29.1829,29.2476,42900.0
2010-12-23 09:55:00,58.73,58.73,58.52,58.54,32000.0,29.2476,29.2476,29.143,29.153,32000.0
2010-12-23 10:00:00,58.54,58.72,58.48,58.54,83100.0,29.153,29.2426,29.1231,29.153,83100.0
2010-12-23 10:05:00,58.54,58.6,58.49,58.52,48500.0,29.153,29.1829,29.1281,29.143,48500.0
2010-12-23 10:10:00,58.53,58.58,58.46,58.47,52900.0,29.148,29.1729,29.1132,29.1181,52900.0
2010-12-23 10:15:00,58.48,58.5,58.38,58.49,49700.0,29.1231,29.1331,29.0733,29.1281,49700.0
2010-12-23 10:20:00,58.49,58.53,58.45,58.51,42200.0,29.1281,29.148,29.1082,29.1381,42200.0
2010-12-23 10:25:00,58.51,58.52,58.41,58.46,48600.0,29.1381,29.143,29.0883,29.1132,48600.0
2010-12-23 10:30:00,58.46,58.49,58.43,58.44,35400.0,29.1132,29.1281,29.0982,29.1032,35400.0
2010-12-23 10:35:00,58.44,58.49,58.43,58.47,27300.0,29.1032,29.1281,29.0982,29.1181,27300.0
2010-12-23 10:40:00,58.47,58.48,58.43,58.46,35900.0,29.1181,29.1231,29.0982,29.1132,35900.0
2010-12-23 10:45:00,58.47,58.47,58.42,58.47,33500.0,29.1181,29.1181,29.0932,29.1181,33500.0
2010-12-23 10:50:00,58.47,58.53,58.46,58.46,31900.0,29.1181,29.148,29.1132,29.1132,31900.0
2010-12-23 10:55:00,58.47,58.56,58.46,58.49,38800.0,29.1181,29.163,29.1132,29.1281,38800.0
2010-12-23 11:00:00,58.5,58.58,58.49,58.58,24100.0,29.1331,29.1729,29.1281,29.1729,24100.0
2010-12-23 11:05:00,58.58,58.59,58.45,58.47,60900.0,29.1729,29.1779,29.1082,29.1181,60900.0
2010-12-23 11:10:00,58.47,58.63,58.47,58.62,46200.0,29.1181,29.1978,29.1181,29.1928,46200.0
2010-12-23 11:15:00,58.62,58.77,58.62,58.76,35700.0,29.1928,29.2675,29.1928,29.2626,35700.0
2010-12-23 11:20:00,58.77,58.79,58.73,58.73,28200.0,29.2675,29.2775,29.2476,29.2476,28200.0
2010-12-23 11:25:00,58.73,58.74,58.7,58.74,20400.0,29.2476,29.2526,29.2327,29.2526,20400.0
2010-12-23 11:30:00,58.73,58.77,58.73,58.76,13500.0,29.2476,29.2675,29.2476,29.2626,13500.0
2010-12-23 11:35:00,58.76,58.76,58.66,58.69,28200.0,29.2626,29.2626,29.2128,29.2277,28200.0
2010-12-23 11:40:00,58.68,58.69,58.63,58.64,25500.0,29.2227,29.2277,29.1978,29.2028,25500.0
2010-12-23 11:45:00,58.64,58.68,58.63,58.65,33300.0,29.2028,29.2227,29.1978,29.2078,33300.0
2010-12-23 11:50:00,58.65,58.7,58.64,58.69,13800.0,29.2078,29.2327,29.2028,29.2277,13800.0
2010-12-23 11:55:00,58.69,58.74,58.69,58.72,22200.0,29.2277,29.2526,29.2277,29.2426,22200.0
2010-12-23 12:00:00,58.72,58.75,58.71,58.75,13900.0,29.2426,29.2576,29.2377,29.2576,13900.0
2010-12-23 12:05:00,58.75,58.79,58.75,58.78,18300.0,29.2576,29.2775,29.2576,29.2725,18300.0
2010-12-23 12:10:00,58.78,58.79,58.77,58.79,14200.0,29.2725,29.2775,29.2675,29.2775,14200.0
2010-12-23 12:15:00,58.78,58.8,58.77,58.8,18000.0,29.2725,29.2825,29.2675,29.2825,18000.0
2010-12-23 12:20:00,58.79,58.84,58.79,58.82,36500.0,29.2775,29.3024,29.2775,29.2924,36500.0
2010-12-23 12:25:00,58.82,58.85,58.82,58.83,21100.0,29.2924,29.3074,29.2924,29.2974,21100.0
2010-12-23 12:30:00,58.83,58.83,58.81,58.82,8100.0,29.2974,29.2974,29.2875,29.2924,8100.0
2010-12-23 12:35:00,58.82,58.82,58.78,58.79,22600.0,29.2924,29.2924,29.2725,29.2775,22600.0
2010-12-23 12:40:00,58.79,58.8,58.77,58.78,21000.0,29.2775,29.2825,29.2675,29.2725,21000.0
2010-12-23 12:45:00,58.78,58.82,58.77,58.82,18800.0,29.2725,29.2924,29.2675,29.2924,18800.0
2010-12-23 12:50:00,58.82,58.85,58.81,58.82,18900.0,29.2924,29.3074,29.2875,29.2924,18900.0
2010-12-23 12:55:00,58.81,58.81,58.78,58.79,15100.0,29.2875,29.2875,29.2725,29.2775,15100.0
2010-12-23 13:00:00,58.79,58.8,58.75,58.78,27800.0,29.2775,29.2825,29.2576,29.2725,27800.0
2010-12-23 13:05:00,58.78,58.81,58.76,58.81,15700.0,29.2725,29.2875,29.2626,29.2875,15700.0
2010-12-23 13:10:00,58.82,58.82,58.75,58.81,29400.0,29.2924,29.2924,29.2576,29.2875,29400.0
2010-12-23 13:15:00,58.81,58.83,58.79,58.8,11100.0,29.2875,29.2974,29.2775,29.2825,11100.0
2010-12-23 13:20:00,58.8,58.84,58.78,58.78,17300.0,29.2825,29.3024,29.2725,29.2725,17300.0
2010-12-23 13:25:00,58.78,58.78,58.74,58.75,12300.0,29.2725,29.2725,29.2526,29.2576,12300.0
2010-12-23 13:30:00,58.75,58.76,58.74,58.74,14700.0,29.2576,29.2626,29.2526,29.2526,14700.0
2010-12-23 13:35:00,58.74,58.75,58.7,58.72,43300.0,29.2526,29.2576,29.2327,29.2426,43300.0
2010-12-23 13:40:00,58.72,58.73,58.72,58.72,10800.0,29.2426,29.2476,29.2426,29.2426,10800.0
2010-12-23 13:45:00,58.72,58.73,58.7,58.7,10000.0,29.2426,29.2476,29.2327,29.2327,10000.0
2010-12-23 13:50:00,58.7,58.71,58.68,58.68,33500.0,29.2327,29.2377,29.2227,29.2227,33500.0
2010-12-23 13:55:00,58.67,58.73,58.66,58.73,16500.0,29.2177,29.2476,29.2128,29.2476,16500.0
2010-12-23 14:00:00,58.73,58.78,58.68,58.75,43100.0,29.2476,29.2725,29.2227,29.2576,43100.0
2010-12-23 14:05:00,58.75,58.75,58.64,58.65,36500.0,29.2576,29.2576,29.2028,29.2078,36500.0
2010-12-23 14:10:00,58.65,58.65,58.64,58.64,27900.0,29.2078,29.2078,29.2028,29.2028,27900.0
2010-12-23 14:15:00,58.64,58.65,58.58,58.64,51200.0,29.2028,29.2078,29.1729,29.2028,51200.0
2010-12-23 14:20:00,58.65,58.65,58.55,58.57,25100.0,29.2078,29.2078,29.158,29.1679,25100.0
2010-12-23 14:25:00,58.58,58.62,58.56,58.62,17200.0,29.1729,29.1928,29.163,29.1928,17200.0
2010-12-23 14:30:00,58.62,58.63,58.59,58.62,19700.0,29.1928,29.1978,29.1779,29.1928,19700.0
2010-12-23 14:35:00,58.62,58.65,58.62,58.63,26200.0,29.1928,29.2078,29.1928,29.1978,26200.0
2010-12-23 14:40:00,58.63,58.64,58.62,58.64,18800.0,29.1978,29.2028,29.1928,29.2028,18800.0
2010-12-23 14:45:00,58.64,58.64,58.56,58.59,30700.0,29.2028,29.2028,29.163,29.1779,30700.0
2010-12-23 14:50:00,58.58,58.6,58.58,58.58,16200.0,29.1729,29.1829,29.1729,29.1729,16200.0
2010-12-23 14:55:00,58.58,58.6,58.54,58.6,24800.0,29.1729,29.1829,29.153,29.1829,24800.0
2010-12-23 15:00:00,58.6,58.6,58.59,58.6,9600.0,29.1829,29.1829,29.1779,29.1829,9600.0
2010-12-23 15:05:00,58.6,58.6,58.59,58.6,14100.0,29.1829,29.1829,29.1779,29.1829,14100.0
2010-12-23 15:10:00,58.6,58.6,58.59,58.6,14700.0,29.1829,29.1829,29.1779,29.1829,14700.0
2010-12-23 15:15:00,58.6,58.6,58.59,58.6,16000.0,29.1829,29.1829,29.1779,29.1829,16000.0
2010-12-23 15:20:00,58.6,58.6,58.57,58.6,31500.0,29.1829,29.1829,29.1679,29.1829,31500.0
2010-12-23 15:25:00,58.6,58.6,58.56,58.6,39100.0,29.1829,29.1829,29.163,29.1829,39100.0
2010-12-23 15:30:00,58.6,58.6,58.55,58.56,53600.0,29.1829,29.1829,29.158,29.163,53600.0
2010-12-23 15:35:00,58.56,58.58,58.55,58.56,46100.0,29.163,29.1729,29.158,29.163,46100.0
2010-12-23 15:40:00,58.57,58.59,58.55,58.58,26600.0,29.1679,29.1779,29.158,29.1729,26600.0
2010-12-23 15:45:00,58.57,58.6,58.53,58.59,47600.0,29.1679,29.1829,29.148,29.1779,47600.0
2010-12-23 15:50:00,58.59,58.59,58.57,58.59,34200.0,29.1779,29.1779,29.1679,29.1779,34200.0
2010-12-23 15:55:00,58.58,58.65,58.58,58.65,129500.0,29.1729,29.2078,29.1729,29.2078,129500.0
2010-12-27 09:30:00,58.51,58.66,58.51,58.53,61100.0,29.1381,29.2128,29.1381,29.148,61100.0
2010-12-27 09:35:00,58.53,58.64,58.5,58.58,43500.0,29.148,29.2028,29.1331,29.1729,43500.0
2010-12-27 09:40:00,58.6,58.66,58.56,58.62,28100.0,29.1829,29.2128,29.163,29.1928,28100.0
2010-12-27 09:45:00,58.61,58.62,58.52,58.57,28800.0,29.1879,29.1928,29.143,29.1679,28800.0
2010-12-27 09:50:00,58.56,58.56,58.43,58.5,41800.0,29.163,29.163,29.0982,29.1331,41800.0
2010-12-27 09:55:00,58.5,58.6,58.49,58.5,26400.0,29.1331,29.1829,29.1281,29.1331,26400.0
2010-12-27 10:00:00,58.51,58.59,58.51,58.58,16700.0,29.1381,29.1779,29.1381,29.1729,16700.0
2010-12-27 10:05:00,58.57,58.64,58.56,58.6,59500.0,29.1679,29.2028,29.163,29.1829,59500.0
2010-12-27 10:10:00,58.6,58.66,58.57,58.58,27300.0,29.1829,29.2128,29.1679,29.1729,27300.0
2010-12-27 10:15:00,58.58,58.65,58.56,58.6,30900.0,29.1729,29.2078,29.163,29.1829,30900.0
2010-12-27 10:20:00,58.59,58.6,58.51,58.51,26100.0,29.1779,29.1829,29.1381,29.1381,26100.0
2010-12-27 10:25:00,58.51,58.55,58.48,58.54,38100.0,29.1381,29.158,29.1231,29.153,38100.0
2010-12-27 10:30:00,58.54,58.59,58.54,58.59,16100.0,29.153,29.1779,29.153,29.1779,16100.0
2010-12-27 10:35:00,58.59,58.6,58.53,58.53,19200.0,29.1779,29.1829,29.148,29.148,19200.0
2010-12-27 10:40:00,58.54,58.58,58.54,58.57,18900.0,29.153,29.1729,29.153,29.1679,18900.0
2010-12-27 10:45:00,58.56,58.57,58.51,58.53,26400.0,29.163,29.1679,29.1381,29.148,26400.0
2010-12-27 10:50:00,58.53,58.56,58.53,58.53,17100.0,29.148,29.163,29.148,29.148,17100.0
2010-12-27 10:55:00,58.53,58.56,58.53,58.54,13200.0,29.148,29.163,29.148,29.153,13200.0
2010-12-27 11:00:00,58.55,58.6,58.53,58.59,33100.0,29.158,29.1829,29.148,29.1779,33100.0
2010-12-27 11:05:00,58.6,58.66,58.59,58.65,42300.0,29.1829,29.2128,29.1779,29.2078,42300.0
2010-12-27 11:10:00,58.66,58.75,58.65,58.72,51200.0,29.2128,29.2576,29.2078,29.2426,51200.0
2010-12-27 11:15:00,58.72,58.75,58.71,58.74,19800.0,29.2426,29.2576,29.2377,29.2526,19800.0
2010-12-27 11:20:00,58.75,58.77,58.74,58.75,25700.0,29.2576,29.2675,29.2526,29.2576,25700.0
2010-12-27 11:25:00,58.75,58.75,58.72,58.72,13700.0,29.2576,29.2576,29.2426,29.2426,13700.0
2010-12-27 11:30:00,58.73,58.73,58.63,58.67,39500.0,29.2476,29.2476,29.1978,29.2177,39500.0
2010-12-27 11:35:00,58.67,58.69,58.61,58.61,24700.0,29.2177,29.2277,29.1879,29.1879,24700.0
2010-12-27 11:40:00,58.61,58.61,58.53,58.54,23100.0,29.1879,29.1879,29.148,29.153,23100.0
2010-12-27 11:45:00,58.55,58.58,58.53,58.53,15300.0,29.158,29.1729,29.148,29.148,15300.0
2010-12-27 11:50:00,58.53,58.55,58.52,58.55,20100.0,29.148,29.158,29.143,29.158,20100.0
2010-12-27 11:55:00,58.55,58.61,58.54,58.6,24800.0,29.158,29.1879,29.153,29.1829,24800.0
2010-12-27 12:00:00,58.61,58.62,58.6,58.61,11200.0,29.1879,29.1928,29.1829,29.1879,11200.0
2010-12-27 12:05:00,58.61,58.67,58.61,58.65,16900.0,29.1879,29.2177,29.1879,29.2078,16900.0
2010-12-27 12:10:00,58.65,58.71,58.65,58.7,21400.0,29.2078,29.2377,29.2078,29.2327,21400.0
2010-12-27 12:15:00,58.71,58.72,58.7,58.71,22200.0,29.2377,29.2426,29.2327,29.2377,22200.0
2010-12-27 12:20:00,58.72,58.73,58.6,58.69,90900.0,29.2426,29.2476,29.1829,29.2277,90900.0
2010-12-27 12:25:00,58.68,58.71,58.68,58.68,16700.0,29.2227,29.2377,29.2227,29.2227,16700.0
2010-12-27 12:30:00,58.68,58.69,58.59,58.63,30700.0,29.2227,29.2277,29.1779,29.1978,30700.0
2010-12-27 12:35:00,58.64,58.67,58.62,58.66,15100.0,29.2028,29.2177,29.1928,29.2128,15100.0
2010-12-27 12:40:00,58.68,58.7,58.67,58.68,8900.0,29.2227,29.2327,29.2177,29.2227,8900.0
2010-12-27 12:45:00,58.69,58.72,58.67,58.69,16600.0,29.2277,29.2426,29.2177,29.2277,16600.0
2010-12-27 12:50:00,58.69,58.71,58.61,58.67,40400.0,29.2277,29.2377,29.1879,29.2177,40400.0
2010-12-27 12:55:00,58.66,58.68,58.62,58.68,29700.0,29.2128,29.2227,29.1928,29.2227,29700.0
2010-12-27 13:00:00,58.68,58.71,58.68,58.69,13200.0,29.2227,29.2377,29.2227,29.2277,13200.0
2010-12-27 13:05:00,58.69,58.7,58.64,58.7,43300.0,29.2277,29.2327,29.2028,29.2327,43300.0
2010-12-27 13:10:00,58.71,58.72,58.69,58.71,18600.0,29.2377,29.2426,29.2277,29.2377,18600.0
2010-12-27 13:15:00,58.71,58.72,58.67,58.67,16100.0,29.2377,29.2426,29.2177,29.2177,16100.0
2010-12-27 13:20:00,58.68,58.69,58.61,58.61,22100.0,29.2227,29.2277,29.1879,29.1879,22100.0
2010-12-27 13:25:00,58.62,58.67,58.62,58.66,20800.0,29.1928,29.2177,29.1928,29.2128,20800.0
2010-12-27 13:30:00,58.66,58.68,58.66,58.66,10100.0,29.2128,29.2227,29.2128,29.2128,10100.0
2010-12-27 13:35:00,58.65,58.69,58.64,58.66,38200.0,29.2078,29.2277,29.2028,29.2128,38200.0
2010-12-27 13:40:00,58.66,58.71,58.63,58.71,67100.0,29.2128,29.2377,29.1978,29.2377,67100.0
2010-12-27 13:45:00,58.72,58.72,58.65,58.67,36300.0,29.2426,29.2426,29.2078,29.2177,36300.0
2010-12-27 13:50:00,58.68,58.71,58.65,58.65,40600.0,29.2227,29.2377,29.2078,29.2078,40600.0
2010-12-27 13:55:00,58.65,58.74,58.64,58.73,66300.0,29.2078,29.2526,29.2028,29.2476,66300.0
2010-12-27 14:00:00,58.73,58.75,58.72,58.73,15400.0,29.2476,29.2576,29.2426,29.2476,15400.0
2010-12-27 14:05:00,58.73,58.73,58.67,58.72,28200.0,29.2476,29.2476,29.2177,29.2426,28200.0
2010-12-27 14:10:00,58.72,58.74,58.68,58.72,54300.0,29.2426,29.2526,29.2227,29.2426,54300.0
2010-12-27 14:15:00,58.71,58.75,58.71,58.72,13400.0,29.2377,29.2576,29.2377,29.2426,13400.0
2010-12-27 14:20:00,58.72,58.72,58.67,58.68,12100.0,29.2426,29.2426,29.2177,29.2227,12100.0
2010-12-27 14:25:00,58.67,58.68,58.62,58.65,36200.0,29.2177,29.2227,29.1928,29.2078,36200.0
2010-12-27 14:30:00,58.65,58.66,58.62,58.62,24000.0,29.2078,29.2128,29.1928,29.1928,24000.0
2010-12-27 14:35:00,58.63,58.64,58.61,58.63,28000.0,29.1978,29.2028,29.1879,29.1978,28000.0
2010-12-27 14:40:00,58.63,58.67,58.61,58.63,26700.0,29.1978,29.2177,29.1879,29.1978,26700.0
2010-12-27 14:45:00,58.63,58.65,58.61,58.62,25000.0,29.1978,29.2078,29.1879,29.1928,25000.0
2010-12-27 14:50:00,58.62,58.63,58.58,58.58,15600.0,29.1928,29.1978,29.1729,29.1729,15600.0
2010-12-27 14:55:00,58.59,58.63,58.58,58.62,18400.0,29.1779,29.1978,29.1729,29.1928,18400.0
2010-12-27 15:00:00,58.62,58.66,58.61,58.65,18300.0,29.1928,29.2128,29.1879,29.2078,18300.0
2010-12-27 15:05:00,58.66,58.68,58.63,58.64,20500.0,29.2128,29.2227,29.1978,29.2028,20500.0
2010-12-27 15:10:00,58.63,58.67,58.63,58.65,14100.0,29.1978,29.2177,29.1978,29.2078,14100.0
2010-12-27 15:15:00,58.64,58.69,58.64,58.67,22400.0,29.2028,29.2277,29.2028,29.2177,22400.0
2010-12-27 15:20:00,58.68,58.69,58.66,58.69,22500.0,29.2227,29.2277,29.2128,29.2277,22500.0
2010-12-27 15:25:00,58.69,58.72,58.68,58.69,33200.0,29.2277,29.2426,29.2227,29.2277,33200.0
2010-12-27 15:30:00,58.69,58.7,58.62,58.66,88800.0,29.2277,29.2327,29.1928,29.2128,88800.0
2010-12-27 15:35:00,58.66,58.71,58.64,58.65,48400.0,29.2128,29.2377,29.2028,29.2078,48400.0
2010-12-27 15:40:00,58.65,58.72,58.65,58.68,57800.0,29.2078,29.2426,29.2078,29.2227,57800.0
2010-12-27 15:45:00,58.67,58.67,58.63,58.64,74400.0,29.2177,29.2177,29.1978,29.2028,74400.0
2010-12-27 15:50:00,58.64,58.7,58.64,58.69,69900.0,29.2028,29.2327,29.2028,29.2277,69900.0
2010-12-27 15:55:00,58.69,58.7,58.6,58.61,84600.0,29.2277,29.2327,29.1829,29.1879,84600.0
2010-12-28 09:30:00,58.58,58.72,58.51,58.7,79300.0,29.1729,29.2426,29.1381,29.2327,79300.0
2010-12-28 09:35:00,58.7,58.79,58.62,58.78,62100.0,29.2327,29.2775,29.1928,29.2725,62100.0
2010-12-28 09:40:00,58.78,58.83,58.57,58.57,35400.0,29.2725,29.2974,29.1679,29.1679,35400.0
2010-12-28 09:45:00,58.59,58.63,58.5,58.5,25000.0,29.1779,29.1978,29.1331,29.1331,25000.0
2010-12-28 09:50:00,58.51,58.51,58.43,58.48,55300.0,29.1381,29.1381,29.0982,29.1231,55300.0
2010-12-28 09:55:00,58.47,58.51,58.41,58.44,42000.0,29.1181,29.1381,29.0883,29.1032,42000.0
2010-12-28 10:00:00,58.45,58.48,58.32,58.38,92500.0,29.1082,29.1231,29.0434,29.0733,92500.0
2010-12-28 10:05:00,58.38,58.4,58.33,58.34,26800.0,29.0733,29.0833,29.0484,29.0534,26800.0
2010-12-28 10:10:00,58.33,58.36,58.32,58.34,31400.0,29.0484,29.0634,29.0434,29.0534,31400.0
2010-12-28 10:15:00,58.35,58.35,58.34,58.35,38600.0,29.0584,29.0584,29.0534,29.0584,38600.0
2010-12-28 10:20:00,58.35,58.35,58.27,58.34,89200.0,29.0584,29.0584,29.0185,29.0534,89200.0
2010-12-28 10:25:00,58.33,58.35,58.31,58.34,15100.0,29.0484,29.0584,29.0385,29.0534,15100.0
2010-12-28 10:30:00,58.33,58.33,58.26,58.27,18600.0,29.0484,29.0484,29.0136,29.0185,18600.0
2010-12-28 10:35:00,58.27,58.29,58.25,58.29,18500.0,29.0185,29.0285,29.0086,29.0285,18500.0
2010-12-28 10:40:00,58.3,58.36,58.29,58.35,35100.0,29.0335,29.0634,29.0285,29.0584,35100.0
2010-12-28 10:45:00,58.35,58.35,58.25,58.25,31800.0,29.0584,29.0584,29.0086,29.0086,31800.0
2010-12-28 10:50:00,58.25,58.27,58.25,58.26,15700.0,29.0086,29.0185,29.0086,29.0136,15700.0
2010-12-28 10:55:00,58.26,58.32,58.24,58.32,29900.0,29.0136,29.0434,29.0036,29.0434,29900.0
2010-12-28 11:00:00,58.32,58.34,58.27,58.27,33200.0,29.0434,29.0534,29.0185,29.0185,33200.0
2010-12-28 11:05:00,58.27,58.35,58.26,58.34,34300.0,29.0185,29.0584,29.0136,29.0534,34300.0
2010-12-28 11:10:00,58.34,58.35,58.33,58.35,31700.0,29.0534,29.0584,29.0484,29.0584,31700.0
2010-12-28 11:15:00,58.34,58.35,58.32,58.35,40800.0,29.0534,29.0584,29.0434,29.0584,40800.0
2010-12-28 11:20:00,58.35,58.35,58.32,58.33,18000.0,29.0584,29.0584,29.0434,29.0484,18000.0
2010-12-28 11:25:00,58.34,58.34,58.3,58.3,19500.0,29.0534,29.0534,29.0335,29.0335,19500.0
2010-12-28 11:30:00,58.3,58.33,58.28,58.32,92200.0,29.0335,29.0484,29.0235,29.0434,92200.0
2010-12-28 11:35:00,58.31,58.31,58.26,58.26,21700.0,29.0385,29.0385,29.0136,29.0136,21700.0
2010-12-28 11:40:00,58.26,58.3,58.25,58.25,36000.0,29.0136,29.0335,29.0086,29.0086,36000.0
2010-12-28 11:45:00,58.25,58.26,58.22,58.26,31200.0,29.0086,29.0136,28.9936,29.0136,31200.0
2010-12-28 11:50:00,58.25,58.27,58.25,58.26,28100.0,29.0086,29.0185,29.0086,29.0136,28100.0
2010-12-28 11:55:00,58.26,58.34,58.26,58.33,52200.0,29.0136,29.0534,29.0136,29.0484,52200.0
2010-12-28 12:00:00,58.33,58.36,58.32,58.35,51000.0,29.0484,29.0634,29.0434,29.0584,51000.0
2010-12-28 12:05:00,58.36,58.4,58.35,58.39,14400.0,29.0634,29.0833,29.0584,29.0783,14400.0
2010-12-28 12:10:00,58.39,58.46,58.39,58.41,28500.0,29.0783,29.1132,29.0783,29.0883,28500.0
2010-12-28 12:15:00,58.42,58.45,58.39,58.45,12600.0,29.0932,29.1082,29.0783,29.1082,12600.0
2010-12-28 12:20:00,58.46,58.47,58.41,58.43,19800.0,29.1132,29.1181,29.0883,29.0982,19800.0
2010-12-28 12:25:00,58.43,58.45,58.39,58.44,86100.0,29.0982,29.1082,29.0783,29.1032,86100.0
2010-12-28 12:30:00,58.44,58.44,58.39,58.39,7000.0,29.1032,29.1032,29.0783,29.0783,7000.0
2010-12-28 12:35:00,58.4,58.44,58.38,58.44,17100.0,29.0833,29.1032,29.0733,29.1032,17100.0
2010-12-28 12:40:00,58.43,58.45,58.43,58.45,44900.0,29.0982,29.1082,29.0982,29.1082,44900.0
2010-12-28 12:45:00,58.44,58.49,58.44,58.48,23000.0,29.1032,29.1281,29.1032,29.1231,23000.0
2010-12-28 12:50:00,58.48,58.5,58.47,58.49,25500.0,29.1231,29.1331,29.1181,29.1281,25500.0
2010-12-28 12:55:00,58.49,58.54,58.49,58.54,14000.0,29.1281,29.153,29.1281,29.153,14000.0
2010-12-28 13:00:00,58.54,58.56,58.51,58.54,21800.0,29.153,29.163,29.1381,29.153,21800.0
2010-12-28 13:05:00,58.54,58.6,58.52,58.59,40000.0,29.153,29.1829,29.143,29.1779,40000.0
2010-12-28 13:10:00,58.59,58.59,58.55,58.58,14500.0,29.1779,29.1779,29.158,29.1729,14500.0
2010-12-28 13:15:00,58.57,58.58,58.53,58.53,16700.0,29.1679,29.1729,29.148,29.148,16700.0
2010-12-28 13:20:00,58.54,58.55,58.53,58.55,12800.0,29.153,29.158,29.148,29.158,12800.0
2010-12-28 13:25:00,58.55,58.56,58.54,58.56,24300.0,29.158,29.163,29.153,29.163,24300.0
2010-12-28 13:30:00,58.55,58.55,58.48,58.49,16700.0,29.158,29.158,29.1231,29.1281,16700.0
2010-12-28 13:35:00,58.5,58.54,58.49,58.53,13700.0,29.1331,29.153,29.1281,29.148,13700.0
2010-12-28 13:40:00,58.53,58.56,58.53,58.56,11900.0,29.148,29.163,29.148,29.163,11900.0
2010-12-28 13:45:00,58.56,58.58,58.55,58.57,13000.0,29.163,29.1729,29.158,29.1679,13000.0
2010-12-28 13:50:00,58.57,58.59,58.56,58.58,16000.0,29.1679,29.1779,29.163,29.1729,16000.0
2010-12-28 13:55:00,58.57,58.59,58.56,58.59,14800.0,29.1679,29.1779,29.163,29.1779,14800.0
2010-12-28 14:00:00,58.58,58.59,58.53,58.53,21200.0,29.1729,29.1779,29.148,29.148,21200.0
2010-12-28 14:05:00,58.53,58.56,58.53,58.56,12600.0,29.148,29.163,29.148,29.163,12600.0
2010-12-28 14:10:00,58.56,58.59,58.56,58.57,27600.0,29.163,29.1779,29.163,29.1679,27600.0
2010-12-28 14:15:00,58.58,58.58,58.54,58.54,18400.0,29.1729,29.1729,29.153,29.153,18400.0
2010-12-28 14:20:00,58.54,58.56,58.54,58.56,12500.0,29.153,29.163,29.153,29.163,12500.0
2010-12-28 14:25:00,58.55,58.56,58.55,58.55,8900.0,29.158,29.163,29.158,29.158,8900.0
2010-12-28 14:30:00,58.55,58.56,58.52,58.53,16100.0,29.158,29.163,29.143,29.148,16100.0
2010-12-28 14:35:00,58.52,58.53,58.52,58.52,12000.0,29.143,29.148,29.143,29.143,12000.0
2010-12-28 14:40:00,58.53,58.57,58.52,58.53,76700.0,29.148,29.1679,29.143,29.148,76700.0
2010-12-28 14:45:00,58.54,58.59,58.53,58.56,21000.0,29.153,29.1779,29.148,29.163,21000.0
2010-12-28 14:50:00,58.56,58.59,58.56,58.58,18400.0,29.163,29.1779,29.163,29.1729,18400.0
2010-12-28 14:55:00,58.57,58.61,58.57,58.6,29400.0,29.1679,29.1879,29.1679,29.1829,29400.0
2010-12-28 15:00:00,58.6,58.63,58.6,58.62,32200.0,29.1829,29.1978,29.1829,29.1928,32200.0
2010-12-28 15:05:00,58.61,58.63,58.61,58.62,17500.0,29.1879,29.1978,29.1879,29.1928,17500.0
2010-12-28 15:10:00,58.63,58.66,58.63,58.65,27700.0,29.1978,29.2128,29.1978,29.2078,27700.0
2010-12-28 15:15:00,58.66,58.66,58.65,58.66,12600.0,29.2128,29.2128,29.2078,29.2128,12600.0
2010-12-28 15:20:00,58.66,58.67,58.65,58.66,30100.0,29.2128,29.2177,29.2078,29.2128,30100.0
2010-12-28 15:25:00,58.67,58.68,58.65,58.67,40900.0,29.2177,29.2227,29.2078,29.2177,40900.0
2010-12-28 15:30:00,58.67,58.68,58.61,58.62,42900.0,29.2177,29.2227,29.1879,29.1928,42900.0
2010-12-28 15:35:00,58.61,58.61,58.54,58.54,67300.0,29.1879,29.1879,29.153,29.153,67300.0
2010-12-28 15:40:00,58.54,58.56,58.52,58.52,55000.0,29.153,29.163,29.143,29.143,55000.0
2010-12-28 15:45:00,58.52,58.53,58.48,58.51,70700.0,29.143,29.148,29.1231,29.1381,70700.0
2010-12-28 15:50:00,58.52,58.57,58.51,58.54,58200.0,29.143,29.1679,29.1381,29.153,58200.0
2010-12-28 15:55:00,58.54,58.57,58.54,58.56,110200.0,29.153,29.1679,29.153,29.163,110200.0
2010-12-29 09:30:00,58.72,58.75,58.56,58.75,69200.0,29.2426,29.2576,29.163,29.2576,69200.0
2010-12-29 09:35:00,58.75,58.85,58.75,58.83,64800.0,29.2576,29.3074,29.2576,29.2974,64800.0
2010-12-29 09:40:00,58.83,58.9,58.82,58.82,27000.0,29.2974,29.3323,29.2924,29.2924,27000.0
2010-12-29 09:45:00,58.81,58.81,58.64,58.69,27200.0,29.2875,29.2875,29.2028,29.2277,27200.0
2010-12-29 09:50:00,58.68,58.69,58.54,58.57,23700.0,29.2227,29.2277,29.153,29.1679,23700.0
2010-12-29 09:55:00,58.57,58.67,58.57,58.67,22400.0,29.1679,29.2177,29.1679,29.2177,22400.0
2010-12-29 10:00:00,58.67,58.69,58.59,58.6,20200.0,29.2177,29.2277,29.1779,29.1829,20200.0
2010-12-29 10:05:00,58.59,58.66,58.56,58.64,46400.0,29.1779,29.2128,29.163,29.2028,46400.0
2010-12-29 10:10:00,58.64,58.7,58.63,58.7,29100.0,29.2028,29.2327,29.1978,29.2327,29100.0
2010-12-29 10:15:00,58.71,58.74,58.61,58.72,61600.0,29.2377,29.2526,29.1879,29.2426,61600.0
2010-12-29 10:20:00,58.73,58.79,58.65,58.76,59200.0,29.2476,29.2775,29.2078,29.2626,59200.0
2010-12-29 10:25:00,58.76,58.76,58.64,58.66,39300.0,29.2626,29.2626,29.2028,29.2128,39300.0
2010-12-29 10:30:00,58.66,58.7,58.63,58.63,78100.0,29.2128,29.2327,29.1978,29.1978,78100.0
2010-12-29 10:35:00,58.64,58.65,58.6,58.63,34800.0,29.2028,29.2078,29.1829,29.1978,34800.0
2010-12-29 10:40:00,58.64,58.67,58.56,58.57,75700.0,29.2028,29.2177,29.163,29.1679,75700.0
2010-12-29 10:45:00,58.57,58.6,58.56,58.59,15600.0,29.1679,29.1829,29.163,29.1779,15600.0
2010-12-29 10:50:00,58.59,58.61,58.58,58.6,19800.0,29.1779,29.1879,29.1729,29.1829,19800.0
2010-12-29 10:55:00,58.6,58.6,58.53,58.54,20500.0,29.1829,29.1829,29.148,29.153,20500.0
2010-12-29 11:00:00,58.54,58.59,58.54,58.57,20700.0,29.153,29.1779,29.153,29.1679,20700.0
2010-12-29 11:05:00,58.58,58.6,58.58,58.59,12200.0,29.1729,29.1829,29.1729,29.1779,12200.0
2010-12-29 11:10:00,58.6,58.6,58.54,58.55,16300.0,29.1829,29.1829,29.153,29.158,16300.0
2010-12-29 11:15:00,58.54,58.59,58.54,58.59,17100.0,29.153,29.1779,29.153,29.1779,17100.0
2010-12-29 11:20:00,58.58,58.62,58.57,58.61,23900.0,29.1729,29.1928,29.1679,29.1879,23900.0
2010-12-29 11:25:00,58.61,58.62,58.59,58.59,21600.0,29.1879,29.1928,29.1779,29.1779,21600.0
2010-12-29 11:30:00,58.59,58.61,58.55,58.59,27200.0,29.1779,29.1879,29.158,29.1779,27200.0
2010-12-29 11:35:00,58.59,58.6,58.57,58.59,32600.0,29.1779,29.1829,29.1679,29.1779,32600.0
2010-12-29 11:40:00,58.6,58.6,58.55,58.55,19400.0,29.1829,29.1829,29.158,29.158,19400.0
2010-12-29 11:45:00,58.56,58.61,58.55,58.58,25300.0,29.163,29.1879,29.158,29.1729,25300.0
2010-12-29 11:50:00,58.58,58.59,58.53,58.56,52500.0,29.1729,29.1779,29.148,29.163,52500.0
2010-12-29 11:55:00,58.56,58.57,58.52,58.52,27000.0,29.163,29.1679,29.143,29.143,27000.0
2010-12-29 12:00:00,58.53,58.58,58.53,58.55,32200.0,29.148,29.1729,29.148,29.158,32200.0
2010-12-29 12:05:00,58.56,58.56,58.53,58.54,17200.0,29.163,29.163,29.148,29.153,17200.0
2010-12-29 12:10:00,58.54,58.54,58.51,58.51,28700.0,29.153,29.153,29.1381,29.1381,28700.0
2010-12-29 12:15:00,58.52,58.56,58.51,58.52,30500.0,29.143,29.163,29.1381,29.143,30500.0
2010-12-29 12:20:00,58.52,58.57,58.51,58.54,41800.0,29.143,29.1679,29.1381,29.153,41800.0
2010-12-29 12:25:00,58.54,58.56,58.53,58.56,21000.0,29.153,29.163,29.148,29.163,21000.0
2010-12-29 12:30:00,58.56,58.58,58.55,58.56,14400.0,29.163,29.1729,29.158,29.163,14400.0
2010-12-29 12:35:00,58.57,58.65,58.57,58.65,16000.0,29.1679,29.2078,29.1679,29.2078,16000.0
2010-12-29 12:40:00,58.64,58.68,58.64,58.68,13200.0,29.2028,29.2227,29.2028,29.2227,13200.0
2010-12-29 12:45:00,58.68,58.72,58.68,58.71,36900.0,29.2227,29.2426,29.2227,29.2377,36900.0
2010-12-29 12:50:00,58.7,58.77,58.7,58.76,20700.0,29.2327,29.2675,29.2327,29.2626,20700.0
2010-12-29 12:55:00,58.77,58.78,58.75,58.75,20100.0,29.2675,29.2725,29.2576,29.2576,20100.0
2010-12-29 13:00:00,58.76,58.8,58.76,58.77,26000.0,29.2626,29.2825,29.2626,29.2675,26000.0
2010-12-29 13:05:00,58.78,58.81,58.76,58.76,30500.0,29.2725,29.2875,29.2626,29.2626,30500.0
2010-12-29 13:10:00,58.77,58.78,58.76,58.76,17900.0,29.2675,29.2725,29.2626,29.2626,17900.0
2010-12-29 13:15:00,58.77,58.8,58.77,58.79,12800.0,29.2675,29.2825,29.2675,29.2775,12800.0
2010-12-29 13:20:00,58.8,58.8,58.79,58.79,16600.0,29.2825,29.2825,29.2775,29.2775,16600.0
2010-12-29 13:25:00,58.79,58.84,58.78,58.83,19200.0,29.2775,29.3024,29.2725,29.2974,19200.0
2010-12-29 13:30:00,58.84,58.84,58.76,58.77,11600.0,29.3024,29.3024,29.2626,29.2675,11600.0
2010-12-29 13:35:00,58.77,58.77,58.7,58.7,13000.0,29.2675,29.2675,29.2327,29.2327,13000.0
2010-12-29 13:40:00,58.69,58.74,58.69,58.73,12500.0,29.2277,29.2526,29.2277,29.2476,12500.0
2010-12-29 13:45:00,58.74,58.75,58.67,58.68,25900.0,29.2526,29.2576,29.2177,29.2227,25900.0
2010-12-29 13:50:00,58.67,58.69,58.66,58.67,20300.0,29.2177,29.2277,29.2128,29.2177,20300.0
2010-12-29 13:55:00,58.67,58.71,58.67,58.7,13200.0,29.2177,29.2377,29.2177,29.2327,13200.0
2010-12-29 14:00:00,58.7,58.7,58.68,58.7,13400.0,29.2327,29.2327,29.2227,29.2327,13400.0
2010-12-29 14:05:00,58.7,58.7,58.67,58.69,15700.0,29.2327,29.2327,29.2177,29.2277,15700.0
2010-12-29 14:10:00,58.68,58.73,58.68,58.73,8600.0,29.2227,29.2476,29.2227,29.2476,8600.0
2010-12-29 14:15:00,58.73,58.74,58.7,58.71,21400.0,29.2476,29.2526,29.2327,29.2377,21400.0
2010-12-29 14:20:00,58.71,58.75,58.7,58.7,20300.0,29.2377,29.2576,29.2327,29.2327,20300.0
2010-12-29 14:25:00,58.69,58.73,58.68,58.73,18400.0,29.2277,29.2476,29.2227,29.2476,18400.0
2010-12-29 14:30:00,58.73,58.75,58.7,58.7,17000.0,29.2476,29.2576,29.2327,29.2327,17000.0
2010-12-29 14:35:00,58.71,58.74,58.7,58.73,16900.0,29.2377,29.2526,29.2327,29.2476,16900.0
2010-12-29 14:40:00,58.73,58.77,58.73,58.77,24400.0,29.2476,29.2675,29.2476,29.2675,24400.0
2010-12-29 14:45:00,58.77,58.8,58.76,58.78,27400.0,29.2675,29.2825,29.2626,29.2725,27400.0
2010-12-29 14:50:00,58.78,58.8,58.73,58.79,29300.0,29.2725,29.2825,29.2476,29.2775,29300.0
2010-12-29 14:55:00,58.79,58.85,58.79,58.85,31800.0,29.2775,29.3074,29.2775,29.3074,31800.0
2010-12-29 15:00:00,58.85,58.88,58.84,58.84,31200.0,29.3074,29.3223,29.3024,29.3024,31200.0
2010-12-29 15:05:00,58.84,58.85,58.81,58.84,48100.0,29.3024,29.3074,29.2875,29.3024,48100.0
2010-12-29 15:10:00,58.85,58.88,58.84,58.87,26200.0,29.3074,29.3223,29.3024,29.3173,26200.0
2010-12-29 15:15:00,58.88,58.9,58.87,58.88,31400.0,29.3223,29.3323,29.3173,29.3223,31400.0
2010-12-29 15:20:00,58.88,58.89,58.85,58.86,29000.0,29.3223,29.3273,29.3074,29.3124,29000.0
2010-12-29 15:25:00,58.86,58.9,58.85,58.88,42000.0,29.3124,29.3323,29.3074,29.3223,42000.0
2010-12-29 15:30:00,58.88,58.9,58.88,58.89,31100.0,29.3223,29.3323,29.3223,29.3273,31100.0
2010-12-29 15:35:00,58.9,58.93,58.89,58.93,33600.0,29.3323,29.3472,29.3273,29.3472,33600.0
2010-12-29 15:40:00,58.92,58.93,58.92,58.93,30000.0,29.3422,29.3472,29.3422,29.3472,30000.0
2010-12-29 15:45:00,58.92,58.93,58.84,58.85,73600.0,29.3422,29.3472,29.3024,29.3074,73600.0
2010-12-29 15:50:00,58.85,58.91,58.84,58.85,73400.0,29.3074,29.3373,29.3024,29.3074,73400.0
2010-12-29 15:55:00,58.85,58.85,58.74,58.76,112600.0,29.3074,29.3074,29.2526,29.2626,112600.0
2010-12-30 09:30:00,58.64,58.72,58.5,58.53,49500.0,29.2028,29.2426,29.1331,29.148,49500.0
2010-12-30 09:35:00,58.53,58.68,58.53,58.61,36300.0,29.148,29.2227,29.148,29.1879,36300.0
2010-12-30 09:40:00,58.62,58.75,58.6,58.74,31600.0,29.1928,29.2576,29.1829,29.2526,31600.0
2010-12-30 09:45:00,58.75,58.75,58.56,58.61,28500.0,29.2576,29.2576,29.163,29.1879,28500.0
2010-12-30 09:50:00,58.61,58.7,58.59,58.63,31800.0,29.1879,29.2327,29.1779,29.1978,31800.0
2010-12-30 09:55:00,58.64,58.71,58.64,58.68,18000.0,29.2028,29.2377,29.2028,29.2227,18000.0
2010-12-30 10:00:00,58.66,58.68,58.61,58.64,37600.0,29.2128,29.2227,29.1879,29.2028,37600.0
2010-12-30 10:05:00,58.64,58.65,58.58,58.65,28300.0,29.2028,29.2078,29.1729,29.2078,28300.0
2010-12-30 10:10:00,58.65,58.65,58.55,58.56,47300.0,29.2078,29.2078,29.158,29.163,47300.0
2010-12-30 10:15:00,58.56,58.62,58.54,58.56,33200.0,29.163,29.1928,29.153,29.163,33200.0
2010-12-30 10:20:00,58.56,58.62,58.53,58.56,37700.0,29.163,29.1928,29.148,29.163,37700.0
2010-12-30 10:25:00,58.56,58.63,58.56,58.58,20500.0,29.163,29.1978,29.163,29.1729,20500.0
2010-12-30 10:30:00,58.57,58.58,58.5,58.52,33400.0,29.1679,29.1729,29.1331,29.143,33400.0
2010-12-30 10:35:00,58.53,58.56,58.52,58.55,45400.0,29.148,29.163,29.143,29.158,45400.0
2010-12-30 10:40:00,58.55,58.56,58.5,58.52,22900.0,29.158,29.163,29.1331,29.143,22900.0
2010-12-30 10:45:00,58.52,58.57,58.52,58.54,15300.0,29.143,29.1679,29.143,29.153,15300.0
2010-12-30 10:50:00,58.53,58.54,58.5,58.54,9900.0,29.148,29.153,29.1331,29.153,9900.0
2010-12-30 10:55:00,58.54,58.58,58.53,58.53,20700.0,29.153,29.1729,29.148,29.148,20700.0
2010-12-30 11:00:00,58.54,58.55,58.5,58.52,64200.0,29.153,29.158,29.1331,29.143,64200.0
2010-12-30 11:05:00,58.52,58.52,58.44,58.44,33900.0,29.143,29.143,29.1032,29.1032,33900.0
2010-12-30 11:10:00,58.45,58.47,58.41,58.43,24800.0,29.1082,29.1181,29.0883,29.0982,24800.0
2010-12-30 11:15:00,58.43,58.43,58.41,58.43,16000.0,29.0982,29.0982,29.0883,29.0982,16000.0
2010-12-30 11:20:00,58.42,58.44,58.35,58.36,39200.0,29.0932,29.1032,29.0584,29.0634,39200.0
2010-12-30 11:25:00,58.36,58.43,58.35,58.41,19700.0,29.0634,29.0982,29.0584,29.0883,19700.0
2010-12-30 11:30:00,58.4,58.4,58.34,58.38,20400.0,29.0833,29.0833,29.0534,29.0733,20400.0
2010-12-30 11:35:00,58.39,58.39,58.34,58.36,20600.0,29.0783,29.0783,29.0534,29.0634,20600.0
2010-12-30 11:40:00,58.37,58.41,58.37,58.4,12400.0,29.0683,29.0883,29.0683,29.0833,12400.0
2010-12-30 11:45:00,58.4,58.41,58.35,58.38,41100.0,29.0833,29.0883,29.0584,29.0733,41100.0
2010-12-30 11:50:00,58.37,58.38,58.33,58.34,47300.0,29.0683,29.0733,29.0484,29.0534,47300.0
2010-12-30 11:55:00,58.34,58.41,58.34,58.39,11000.0,29.0534,29.0883,29.0534,29.0783,11000.0
2010-12-30 12:00:00,58.4,58.43,58.37,58.42,21600.0,29.0833,29.0982,29.0683,29.0932,21600.0
2010-12-30 12:05:00,58.42,58.43,58.39,58.42,10400.0,29.0932,29.0982,29.0783,29.0932,10400.0
2010-12-30 12:10:00,58.42,58.42,58.35,58.38,29000.0,29.0932,29.0932,29.0584,29.0733,29000.0
2010-12-30 12:15:00,58.38,58.47,58.38,58.44,27800.0,29.0733,29.1181,29.0733,29.1032,27800.0
2010-12-30 12:20:00,58.44,58.5,58.44,58.48,16700.0,29.1032,29.1331,29.1032,29.1231,16700.0
2010-12-30 12:25:00,58.47,58.49,58.44,58.48,23700.0,29.1181,29.1281,29.1032,29.1231,23700.0
2010-12-30 12:30:00,58.48,58.49,58.38,58.39,16100.0,29.1231,29.1281,29.0733,29.0783,16100.0
2010-12-30 12:35:00,58.38,58.39,58.38,58.39,5000.0,29.0733,29.0783,29.0733,29.0783,5000.0
2010-12-30 12:40:00,58.39,58.48,58.39,58.48,21700.0,29.0783,29.1231,29.0783,29.1231,21700.0
2010-12-30 12:45:00,58.48,58.5,58.48,58.5,10600.0,29.1231,29.1331,29.1231,29.1331,10600.0
2010-12-30 12:50:00,58.5,58.5,58.44,58.46,11300.0,29.1331,29.1331,29.1032,29.1132,11300.0
2010-12-30 12:55:00,58.46,58.5,58.45,58.48,10800.0,29.1132,29.1331,29.1082,29.1231,10800.0
2010-12-30 13:00:00,58.48,58.51,58.47,58.51,19800.0,29.1231,29.1381,29.1181,29.1381,19800.0
2010-12-30 13:05:00,58.5,58.51,58.44,58.44,14300.0,29.1331,29.1381,29.1032,29.1032,14300.0
2010-12-30 13:10:00,58.43,58.44,58.42,58.44,18900.0,29.0982,29.1032,29.0932,29.1032,18900.0
2010-12-30 13:15:00,58.44,58.49,58.43,58.48,12800.0,29.1032,29.1281,29.0982,29.1231,12800.0
2010-12-30 13:20:00,58.48,58.49,58.43,58.43,23300.0,29.1231,29.1281,29.0982,29.0982,23300.0
2010-12-30 13:25:00,58.43,58.46,58.43,58.45,11800.0,29.0982,29.1132,29.0982,29.1082,11800.0
2010-12-30 13:30:00,58.44,58.45,58.39,58.4,21500.0,29.1032,29.1082,29.0783,29.0833,21500.0
2010-12-30 13:35:00,58.39,58.43,58.39,58.41,17900.0,29.0783,29.0982,29.0783,29.0883,17900.0
2010-12-30 13:40:00,58.41,58.44,58.38,58.39,27300.0,29.0883,29.1032,29.0733,29.0783,27300.0
2010-12-30 13:45:00,58.39,58.41,58.36,58.4,25300.0,29.0783,29.0883,29.0634,29.0833,25300.0
2010-12-30 13:50:00,58.41,58.41,58.37,58.4,16500.0,29.0883,29.0883,29.0683,29.0833,16500.0
2010-12-30 13:55:00,58.39,58.41,58.38,58.38,10500.0,29.0783,29.0883,29.0733,29.0733,10500.0
2010-12-30 14:00:00,58.39,58.4,58.37,58.38,15300.0,29.0783,29.0833,29.0683,29.0733,15300.0
2010-12-30 14:05:00,58.37,58.38,58.36,58.36,13500.0,29.0683,29.0733,29.0634,29.0634,13500.0
2010-12-30 14:10:00,58.36,58.41,58.36,58.39,13400.0,29.0634,29.0883,29.0634,29.0783,13400.0
2010-12-30 14:15:00,58.39,58.41,58.38,58.38,12500.0,29.0783,29.0883,29.0733,29.0733,12500.0
2010-12-30 14:20:00,58.38,58.41,58.38,58.4,8000.0,29.0733,29.0883,29.0733,29.0833,8000.0
2010-12-30 14:25:00,58.4,58.43,58.39,58.43,17100.0,29.0833,29.0982,29.0783,29.0982,17100.0
2010-12-30 14:30:00,58.44,58.49,58.43,58.45,32000.0,29.1032,29.1281,29.0982,29.1082,32000.0
2010-12-30 14:35:00,58.44,58.49,58.44,58.45,16300.0,29.1032,29.1281,29.1032,29.1082,16300.0
2010-12-30 14:40:00,58.45,58.48,58.44,58.48,17300.0,29.1082,29.1231,29.1032,29.1231,17300.0
2010-12-30 14:45:00,58.48,58.52,58.47,58.49,30200.0,29.1231,29.143,29.1181,29.1281,30200.0
2010-12-30 14:50:00,58.49,58.51,58.48,58.49,19300.0,29.1281,29.1381,29.1231,29.1281,19300.0
2010-12-30 14:55:00,58.5,58.51,58.47,58.48,17900.0,29.1331,29.1381,29.1181,29.1231,17900.0
2010-12-30 15:00:00,58.47,58.48,58.47,58.47,11200.0,29.1181,29.1231,29.1181,29.1181,11200.0
2010-12-30 15:05:00,58.47,58.51,58.47,58.48,26700.0,29.1181,29.1381,29.1181,29.1231,26700.0
2010-12-30 15:10:00,58.48,58.5,58.48,58.5,11400.0,29.1231,29.1331,29.1231,29.1331,11400.0
2010-12-30 15:15:00,58.5,58.52,58.48,58.5,31000.0,29.1331,29.143,29.1231,29.1331,31000.0
2010-12-30 15:20:00,58.51,58.52,58.45,58.46,43000.0,29.1381,29.143,29.1082,29.1132,43000.0
2010-12-30 15:25:00,58.46,58.47,58.4,58.47,62900.0,29.1132,29.1181,29.0833,29.1181,62900.0
2010-12-30 15:30:00,58.47,58.47,58.43,58.44,33700.0,29.1181,29.1181,29.0982,29.1032,33700.0
2010-12-30 15:35:00,58.45,58.49,58.44,58.49,31300.0,29.1082,29.1281,29.1032,29.1281,31300.0
2010-12-30 15:40:00,58.49,58.49,58.45,58.48,38800.0,29.1281,29.1281,29.1082,29.1231,38800.0
2010-12-30 15:45:00,58.47,58.47,58.38,58.44,84700.0,29.1181,29.1181,29.0733,29.1032,84700.0
2010-12-30 15:50:00,58.44,58.49,58.43,58.47,81300.0,29.1032,29.1281,29.0982,29.1181,81300.0
2010-12-30 15:55:00,58.47,58.5,58.46,58.49,105700.0,29.1181,29.1331,29.1132,29.1281,105700.0
2010-12-31 09:30:00,58.48,58.6,58.43,58.6,47400.0,29.1231,29.1829,29.0982,29.1829,47400.0
2010-12-31 09:35:00,58.58,58.6,58.5,58.57,87500.0,29.1729,29.1829,29.1331,29.1679,87500.0
2010-12-31 09:40:00,58.57,58.57,58.42,58.42,106500.0,29.1679,29.1679,29.0932,29.0932,106500.0
2010-12-31 09:45:00,58.42,58.42,58.31,58.34,23200.0,29.0932,29.0932,29.0385,29.0534,23200.0
2010-12-31 09:50:00,58.34,58.37,58.34,58.35,9500.0,29.0534,29.0683,29.0534,29.0584,9500.0
2010-12-31 09:55:00,58.36,58.37,58.33,58.36,12200.0,29.0634,29.0683,29.0484,29.0634,12200.0
2010-12-31 10:00:00,58.36,58.42,58.36,58.38,13900.0,29.0634,29.0932,29.0634,29.0733,13900.0
2010-12-31 10:05:00,58.38,58.43,58.37,58.42,24100.0,29.0733,29.0982,29.0683,29.0932,24100.0
2010-12-31 10:10:00,58.44,58.54,58.43,58.5,21500.0,29.1032,29.153,29.0982,29.1331,21500.0
2010-12-31 10:15:00,58.51,58.51,58.44,58.5,33300.0,29.1381,29.1381,29.1032,29.1331,33300.0
2010-12-31 10:20:00,58.5,58.53,58.48,58.53,13600.0,29.1331,29.148,29.1231,29.148,13600.0
2010-12-31 10:25:00,58.53,58.53,58.51,58.52,15000.0,29.148,29.148,29.1381,29.143,15000.0
2010-12-31 10:30:00,58.53,58.57,58.45,58.46,43700.0,29.148,29.1679,29.1082,29.1132,43700.0
2010-12-31 10:35:00,58.45,58.49,58.44,58.48,8300.0,29.1082,29.1281,29.1032,29.1231,8300.0
2010-12-31 10:40:00,58.48,58.58,58.48,58.58,17200.0,29.1231,29.1729,29.1231,29.1729,17200.0
2010-12-31 10:45:00,58.58,58.59,58.55,58.57,16100.0,29.1729,29.1779,29.158,29.1679,16100.0
2010-12-31 10:50:00,58.57,58.59,58.57,58.58,20000.0,29.1679,29.1779,29.1679,29.1729,20000.0
2010-12-31 10:55:00,58.58,58.6,58.53,58.54,15600.0,29.1729,29.1829,29.148,29.153,15600.0
2010-12-31 11:00:00,58.53,58.62,58.53,58.61,38900.0,29.148,29.1928,29.148,29.1879,38900.0
2010-12-31 11:05:00,58.61,58.67,58.6,58.67,14800.0,29.1879,29.2177,29.1829,29.2177,14800.0
2010-12-31 11:10:00,58.66,58.67,58.61,58.66,36800.0,29.2128,29.2177,29.1879,29.2128,36800.0
2010-12-31 11:15:00,58.67,58.67,58.62,58.63,8700.0,29.2177,29.2177,29.1928,29.1978,8700.0
2010-12-31 11:20:00,58.63,58.65,58.62,58.65,13800.0,29.1978,29.2078,29.1928,29.2078,13800.0
2010-12-31 11:25:00,58.65,58.7,58.64,58.67,16800.0,29.2078,29.2327,29.2028,29.2177,16800.0
2010-12-31 11:30:00,58.68,58.68,58.64,58.65,9000.0,29.2227,29.2227,29.2028,29.2078,9000.0
2010-12-31 11:35:00,58.65,58.71,58.64,58.7,17200.0,29.2078,29.2377,29.2028,29.2327,17200.0
2010-12-31 11:40:00,58.7,58.73,58.69,58.71,19200.0,29.2327,29.2476,29.2277,29.2377,19200.0
2010-12-31 11:45:00,58.71,58.72,58.65,58.71,32600.0,29.2377,29.2426,29.2078,29.2377,32600.0
2010-12-31 11:50:00,58.71,58.73,58.68,58.68,13000.0,29.2377,29.2476,29.2227,29.2227,13000.0
2010-12-31 11:55:00,58.68,58.76,58.68,58.76,27800.0,29.2227,29.2626,29.2227,29.2626,27800.0
2010-12-31 12:00:00,58.76,58.76,58.73,58.74,12200.0,29.2626,29.2626,29.2476,29.2526,12200.0
2010-12-31 12:05:00,58.74,58.76,58.73,58.73,12800.0,29.2526,29.2626,29.2476,29.2476,12800.0
2010-12-31 12:10:00,58.73,58.78,58.73,58.77,22400.0,29.2476,29.2725,29.2476,29.2675,22400.0
2010-12-31 12:15:00,58.78,58.8,58.75,58.76,32500.0,29.2725,29.2825,29.2576,29.2626,32500.0
2010-12-31 12:20:00,58.75,58.78,58.75,58.76,10500.0,29.2576,29.2725,29.2576,29.2626,10500.0
2010-12-31 12:25:00,58.76,58.79,58.75,58.79,13600.0,29.2626,29.2775,29.2576,29.2775,13600.0
2010-12-31 12:30:00,58.79,58.82,58.79,58.79,11900.0,29.2775,29.2924,29.2775,29.2775,11900.0
2010-12-31 12:35:00,58.79,58.85,58.79,58.82,19700.0,29.2775,29.3074,29.2775,29.2924,19700.0
2010-12-31 12:40:00,58.81,58.81,58.72,58.72,26600.0,29.2875,29.2875,29.2426,29.2426,26600.0
2010-12-31 12:45:00,58.72,58.74,58.66,58.69,40100.0,29.2426,29.2526,29.2128,29.2277,40100.0
2010-12-31 12:50:00,58.69,58.74,58.69,58.72,13600.0,29.2277,29.2526,29.2277,29.2426,13600.0
2010-12-31 12:55:00,58.72,58.72,58.68,58.68,8800.0,29.2426,29.2426,29.2227,29.2227,8800.0
2010-12-31 13:00:00,58.68,58.71,58.68,58.7,11800.0,29.2227,29.2377,29.2227,29.2327,11800.0
2010-12-31 13:05:00,58.71,58.75,58.69,58.69,14300.0,29.2377,29.2576,29.2277,29.2277,14300.0
2010-12-31 13:10:00,58.7,58.71,58.69,58.7,12800.0,29.2327,29.2377,29.2277,29.2327,12800.0
2010-12-31 13:15:00,58.7,58.71,58.69,58.7,9600.0,29.2327,29.2377,29.2277,29.2327,9600.0
2010-12-31 13:20:00,58.7,58.71,58.7,58.71,10800.0,29.2327,29.2377,29.2327,29.2377,10800.0
2010-12-31 13:25:00,58.71,58.72,58.71,58.72,8800.0,29.2377,29.2426,29.2377,29.2426,8800.0
2010-12-31 13:30:00,58.72,58.72,58.67,58.7,44900.0,29.2426,29.2426,29.2177,29.2327,44900.0
2010-12-31 13:35:00,58.7,58.73,58.69,58.73,9900.0,29.2327,29.2476,29.2277,29.2476,9900.0
2010-12-31 13:40:00,58.73,58.75,58.72,58.72,11700.0,29.2476,29.2576,29.2426,29.2426,11700.0
2010-12-31 13:45:00,58.72,58.73,58.67,58.69,20500.0,29.2426,29.2476,29.2177,29.2277,20500.0
2010-12-31 13:50:00,58.69,58.7,58.67,58.7,8600.0,29.2277,29.2327,29.2177,29.2327,8600.0
2010-12-31 13:55:00,58.71,58.72,58.69,58.69,12800.0,29.2377,29.2426,29.2277,29.2277,12800.0
2010-12-31 14:00:00,58.69,58.69,58.64,58.66,17400.0,29.2277,29.2277,29.2028,29.2128,17400.0
2010-12-31 14:05:00,58.66,58.71,58.66,58.7,8100.0,29.2128,29.2377,29.2128,29.2327,8100.0
2010-12-31 14:10:00,58.7,58.72,58.7,58.71,8400.0,29.2327,29.2426,29.2327,29.2377,8400.0
2010-12-31 14:15:00,58.71,58.72,58.7,58.7,9500.0,29.2377,29.2426,29.2327,29.2327,9500.0
2010-12-31 14:20:00,58.7,58.72,58.7,58.71,13700.0,29.2327,29.2426,29.2327,29.2377,13700.0
2010-12-31 14:25:00,58.7,58.72,58.69,58.71,12800.0,29.2327,29.2426,29.2277,29.2377,12800.0
2010-12-31 14:30:00,58.72,58.73,58.7,58.73,9800.0,29.2426,29.2476,29.2327,29.2476,9800.0
2010-12-31 14:35:00,58.73,58.76,58.72,58.76,14600.0,29.2476,29.2626,29.2426,29.2626,14600.0
2010-12-31 14:40:00,58.76,58.77,58.75,58.76,13800.0,29.2626,29.2675,29.2576,29.2626,13800.0
2010-12-31 14:45:00,58.75,58.79,58.75,58.79,13600.0,29.2576,29.2775,29.2576,29.2775,13600.0
2010-12-31 14:50:00,58.79,58.79,58.75,58.75,11600.0,29.2775,29.2775,29.2576,29.2576,11600.0
2010-12-31 14:55:00,58.75,58.77,58.73,58.76,19500.0,29.2576,29.2675,29.2476,29.2626,19500.0
2010-12-31 15:00:00,58.75,58.75,58.73,58.73,9800.0,29.2576,29.2576,29.2476,29.2476,9800.0
2010-12-31 15:05:00,58.73,58.76,58.73,58.73,11400.0,29.2476,29.2626,29.2476,29.2476,11400.0
2010-12-31 15:10:00,58.73,58.73,58.68,58.68,16700.0,29.2476,29.2476,29.2227,29.2227,16700.0
2010-12-31 15:15:00,58.68,58.73,58.68,58.72,19900.0,29.2227,29.2476,29.2227,29.2426,19900.0
2010-12-31 15:20:00,58.72,58.73,58.69,58.69,11400.0,29.2426,29.2476,29.2277,29.2277,11400.0
2010-12-31 15:25:00,58.69,58.7,58.67,58.69,20300.0,29.2277,29.2327,29.2177,29.2277,20300.0
2010-12-31 15:30:00,58.7,58.7,58.6,58.6,36700.0,29.2327,29.2327,29.1829,29.1829,36700.0
2010-12-31 15:35:00,58.61,58.61,58.54,58.54,53300.0,29.1879,29.1879,29.153,29.153,53300.0
2010-12-31 15:40:00,58.55,58.56,58.54,58.55,18300.0,29.158,29.163,29.153,29.158,18300.0
2010-12-31 15:45:00,58.55,58.56,58.44,58.45,114700.0,29.158,29.163,29.1032,29.1082,114700.0
2010-12-31 15:50:00,58.44,58.55,58.44,58.53,93700.0,29.1032,29.158,29.1032,29.148,93700.0
2010-12-31 15:55:00,58.53,58.57,58.47,58.57,247200.0,29.148,29.1679,29.1181,29.1679,247200.0
2011-01-03 09:30:00,58.88,58.95,58.6,58.68,128300.0,29.3223,29.3572,29.1829,29.2227,128300.0
2011-01-03 09:35:00,58.68,58.85,58.61,58.74,181100.0,29.2227,29.3074,29.1879,29.2526,181100.0
2011-01-03 09:40:00,58.74,58.94,58.63,58.88,45900.0,29.2526,29.3522,29.1978,29.3223,45900.0
2011-01-03 09:45:00,58.87,58.88,58.68,58.8,49200.0,29.3173,29.3223,29.2227,29.2825,49200.0
2011-01-03 09:50:00,58.8,58.92,58.79,58.9,40100.0,29.2825,29.3422,29.2775,29.3323,40100.0
2011-01-03 09:55:00,58.9,58.99,58.89,58.92,113300.0,29.3323,29.3771,29.3273,29.3422,113300.0
2011-01-03 10:00:00,58.92,58.97,58.86,58.88,62200.0,29.3422,29.3671,29.3124,29.3223,62200.0
2011-01-03 10:05:00,58.88,58.88,58.77,58.81,68200.0,29.3223,29.3223,29.2675,29.2875,68200.0
2011-01-03 10:10:00,58.82,58.87,58.73,58.73,73300.0,29.2924,29.3173,29.2476,29.2476,73300.0
2011-01-03 10:15:00,58.73,58.79,58.7,58.7,132100.0,29.2476,29.2775,29.2327,29.2327,132100.0
2011-01-03 10:20:00,58.69,58.69,58.55,58.55,98000.0,29.2277,29.2277,29.158,29.158,98000.0
2011-01-03 10:25:00,58.56,58.6,58.5,58.51,64400.0,29.163,29.1829,29.1331,29.1381,64400.0
2011-01-03 10:30:00,58.52,58.54,58.49,58.49,76100.0,29.143,29.153,29.1281,29.1281,76100.0
2011-01-03 10:35:00,58.49,58.5,58.43,58.47,61000.0,29.1281,29.1331,29.0982,29.1181,61000.0
2011-01-03 10:40:00,58.47,58.55,58.46,58.54,59400.0,29.1181,29.158,29.1132,29.153,59400.0
2011-01-03 10:45:00,58.54,58.55,58.45,58.47,71400.0,29.153,29.158,29.1082,29.1181,71400.0
2011-01-03 10:50:00,58.49,58.59,58.46,58.47,65400.0,29.1281,29.1779,29.1132,29.1181,65400.0
2011-01-03 10:55:00,58.47,58.5,58.45,58.49,50700.0,29.1181,29.1331,29.1082,29.1281,50700.0
2011-01-03 11:00:00,58.49,58.5,58.46,58.46,18900.0,29.1281,29.1331,29.1132,29.1132,18900.0
2011-01-03 11:05:00,58.46,58.49,58.46,58.49,30300.0,29.1132,29.1281,29.1132,29.1281,30300.0
2011-01-03 11:10:00,58.49,58.5,58.45,58.47,60600.0,29.1281,29.1331,29.1082,29.1181,60600.0
2011-01-03 11:15:00,58.47,58.56,58.46,58.48,60500.0,29.1181,29.163,29.1132,29.1231,60500.0
2011-01-03 11:20:00,58.49,58.56,58.49,58.51,43600.0,29.1281,29.163,29.1281,29.1381,43600.0
2011-01-03 11:25:00,58.5,58.51,58.5,58.5,13400.0,29.1331,29.1381,29.1331,29.1331,13400.0
2011-01-03 11:30:00,58.5,58.5,58.47,58.5,27600.0,29.1331,29.1331,29.1181,29.1331,27600.0
2011-01-03 11:35:00,58.5,58.61,58.48,58.56,62900.0,29.1331,29.1879,29.1231,29.163,62900.0
2011-01-03 11:40:00,58.56,58.58,58.5,58.52,23700.0,29.163,29.1729,29.1331,29.143,23700.0
2011-01-03 11:45:00,58.53,58.53,58.49,58.49,39700.0,29.148,29.148,29.1281,29.1281,39700.0
2011-01-03 11:50:00,58.49,58.5,58.47,58.48,31800.0,29.1281,29.1331,29.1181,29.1231,31800.0
2011-01-03 11:55:00,58.48,58.55,58.48,58.55,42800.0,29.1231,29.158,29.1231,29.158,42800.0
2011-01-03 12:00:00,58.55,58.6,58.54,58.58,27700.0,29.158,29.1829,29.153,29.1729,27700.0
2011-01-03 12:05:00,58.58,58.64,58.58,58.61,30800.0,29.1729,29.2028,29.1729,29.1879,30800.0
2011-01-03 12:10:00,58.61,58.62,58.58,58.6,27400.0,29.1879,29.1928,29.1729,29.1829,27400.0
2011-01-03 12:15:00,58.6,58.61,58.59,58.6,21600.0,29.1829,29.1879,29.1779,29.1829,21600.0
2011-01-03 12:20:00,58.6,58.63,58.6,58.62,15600.0,29.1829,29.1978,29.1829,29.1928,15600.0
2011-01-03 12:25:00,58.62,58.62,58.61,58.61,16200.0,29.1928,29.1928,29.1879,29.1879,16200.0
2011-01-03 12:30:00,58.62,58.66,58.62,58.64,35300.0,29.1928,29.2128,29.1928,29.2028,35300.0
2011-01-03 12:35:00,58.65,58.66,58.64,58.65,23000.0,29.2078,29.2128,29.2028,29.2078,23000.0
2011-01-03 12:40:00,58.65,58.68,58.62,58.62,47000.0,29.2078,29.2227,29.1928,29.1928,47000.0
2011-01-03 12:45:00,58.62,58.67,58.62,58.67,23700.0,29.1928,29.2177,29.1928,29.2177,23700.0
2011-01-03 12:50:00,58.66,58.7,58.66,58.67,39500.0,29.2128,29.2327,29.2128,29.2177,39500.0
2011-01-03 12:55:00,58.67,58.7,58.65,58.66,53700.0,29.2177,29.2327,29.2078,29.2128,53700.0
2011-01-03 13:00:00,58.65,58.71,58.64,58.69,48900.0,29.2078,29.2377,29.2028,29.2277,48900.0
2011-01-03 13:05:00,58.69,58.71,58.63,58.68,31700.0,29.2277,29.2377,29.1978,29.2227,31700.0
2011-01-03 13:10:00,58.68,58.72,58.67,58.72,20900.0,29.2227,29.2426,29.2177,29.2426,20900.0
2011-01-03 13:15:00,58.72,58.72,58.68,58.69,17300.0,29.2426,29.2426,29.2227,29.2277,17300.0
2011-01-03 13:20:00,58.69,58.71,58.68,58.71,12600.0,29.2277,29.2377,29.2227,29.2377,12600.0
2011-01-03 13:25:00,58.71,58.71,58.68,58.69,18000.0,29.2377,29.2377,29.2227,29.2277,18000.0
2011-01-03 13:30:00,58.7,58.73,58.69,58.71,34200.0,29.2327,29.2476,29.2277,29.2377,34200.0
2011-01-03 13:35:00,58.71,58.72,58.66,58.66,19700.0,29.2377,29.2426,29.2128,29.2128,19700.0
2011-01-03 13:40:00,58.67,58.72,58.65,58.72,33500.0,29.2177,29.2426,29.2078,29.2426,33500.0
2011-01-03 13:45:00,58.72,58.74,58.7,58.74,30300.0,29.2426,29.2526,29.2327,29.2526,30300.0
2011-01-03 13:50:00,58.74,58.75,58.69,58.72,34600.0,29.2526,29.2576,29.2277,29.2426,34600.0
2011-01-03 13:55:00,58.71,58.72,58.71,58.71,9600.0,29.2377,29.2426,29.2377,29.2377,9600.0
2011-01-03 14:00:00,58.71,58.72,58.66,58.68,46900.0,29.2377,29.2426,29.2128,29.2227,46900.0
2011-01-03 14:05:00,58.68,58.69,58.6,58.6,39100.0,29.2227,29.2277,29.1829,29.1829,39100.0
2011-01-03 14:10:00,58.6,58.62,58.58,58.62,43400.0,29.1829,29.1928,29.1729,29.1928,43400.0
2011-01-03 14:15:00,58.62,58.63,58.61,58.62,27200.0,29.1928,29.1978,29.1879,29.1928,27200.0
2011-01-03 14:20:00,58.62,58.62,58.58,58.59,41600.0,29.1928,29.1928,29.1729,29.1779,41600.0
2011-01-03 14:25:00,58.6,58.64,58.59,58.64,25900.0,29.1829,29.2028,29.1779,29.2028,25900.0
2011-01-03 14:30:00,58.63,58.67,58.61,58.67,112700.0,29.1978,29.2177,29.1879,29.2177,112700.0
2011-01-03 14:35:00,58.67,58.71,58.65,58.66,40900.0,29.2177,29.2377,29.2078,29.2128,40900.0
2011-01-03 14:40:00,58.66,58.7,58.65,58.69,37000.0,29.2128,29.2327,29.2078,29.2277,37000.0
2011-01-03 14:45:00,58.7,58.71,58.64,58.67,51400.0,29.2327,29.2377,29.2028,29.2177,51400.0
2011-01-03 14:50:00,58.67,58.69,58.66,58.68,24200.0,29.2177,29.2277,29.2128,29.2227,24200.0
2011-01-03 14:55:00,58.67,58.68,58.59,58.61,78600.0,29.2177,29.2227,29.1779,29.1879,78600.0
2011-01-03 15:00:00,58.6,58.61,58.5,58.5,104400.0,29.1829,29.1879,29.1331,29.1331,104400.0
2011-01-03 15:05:00,58.51,58.51,58.48,58.48,53500.0,29.1381,29.1381,29.1231,29.1231,53500.0
2011-01-03 15:10:00,58.49,58.53,58.48,58.5,102900.0,29.1281,29.148,29.1231,29.1331,102900.0
2011-01-03 15:15:00,58.5,58.58,58.5,58.57,76300.0,29.1331,29.1729,29.1331,29.1679,76300.0
2011-01-03 15:20:00,58.57,58.65,58.56,58.65,59200.0,29.1679,29.2078,29.163,29.2078,59200.0
2011-01-03 15:25:00,58.65,58.69,58.63,58.65,62700.0,29.2078,29.2277,29.1978,29.2078,62700.0
2011-01-03 15:30:00,58.65,58.71,58.65,58.67,121500.0,29.2078,29.2377,29.2078,29.2177,121500.0
2011-01-03 15:35:00,58.68,58.72,58.66,58.67,85300.0,29.2227,29.2426,29.2128,29.2177,85300.0
2011-01-03 15:40:00,58.67,58.72,58.67,58.7,65100.0,29.2177,29.2426,29.2177,29.2327,65100.0
2011-01-03 15:45:00,58.71,58.79,58.71,58.78,125700.0,29.2377,29.2775,29.2377,29.2725,125700.0
2011-01-03 15:50:00,58.78,58.81,58.71,58.74,101400.0,29.2725,29.2875,29.2377,29.2526,101400.0
2011-01-03 15:55:00,58.74,58.76,58.64,58.65,245100.0,29.2526,29.2626,29.2028,29.2078,245100.0
2011-01-04 09:30:00,58.48,58.63,58.45,58.49,199800.0,29.1231,29.1978,29.1082,29.1281,199800.0
2011-01-04 09:35:00,58.49,58.5,58.23,58.25,169400.0,29.1281,29.1331,28.9986,29.0086,169400.0
2011-01-04 09:40:00,58.25,58.26,58.15,58.21,93800.0,29.0086,29.0136,28.9588,28.9887,93800.0
2011-01-04 09:45:00,58.22,58.34,58.22,58.29,46300.0,28.9936,29.0534,28.9936,29.0285,46300.0
2011-01-04 09:50:00,58.28,58.36,58.28,58.35,33800.0,29.0235,29.0634,29.0235,29.0584,33800.0
2011-01-04 09:55:00,58.35,58.5,58.35,58.45,82300.0,29.0584,29.1331,29.0584,29.1082,82300.0
2011-01-04 10:00:00,58.46,58.52,58.43,58.49,40800.0,29.1132,29.143,29.0982,29.1281,40800.0
2011-01-04 10:05:00,58.51,58.53,58.4,58.45,75200.0,29.1381,29.148,29.0833,29.1082,75200.0
2011-01-04 10:10:00,58.46,58.51,58.4,58.4,58500.0,29.1132,29.1381,29.0833,29.0833,58500.0
2011-01-04 10:15:00,58.41,58.53,58.37,58.45,70800.0,29.0883,29.148,29.0683,29.1082,70800.0
2011-01-04 10:20:00,58.44,58.53,58.39,58.44,80700.0,29.1032,29.148,29.0783,29.1032,80700.0
2011-01-04 10:25:00,58.44,58.49,58.44,58.47,28600.0,29.1032,29.1281,29.1032,29.1181,28600.0
2011-01-04 10:30:00,58.47,58.49,58.41,58.42,40300.0,29.1181,29.1281,29.0883,29.0932,40300.0
2011-01-04 10:35:00,58.44,58.47,58.41,58.44,74600.0,29.1032,29.1181,29.0883,29.1032,74600.0
2011-01-04 10:40:00,58.44,58.47,58.39,58.46,61200.0,29.1032,29.1181,29.0783,29.1132,61200.0
2011-01-04 10:45:00,58.45,58.48,58.43,58.48,66200.0,29.1082,29.1231,29.0982,29.1231,66200.0
2011-01-04 10:50:00,58.48,58.55,58.46,58.54,50400.0,29.1231,29.158,29.1132,29.153,50400.0
2011-01-04 10:55:00,58.53,58.58,58.51,58.56,73200.0,29.148,29.1729,29.1381,29.163,73200.0
2011-01-04 11:00:00,58.55,58.58,58.49,58.5,59800.0,29.158,29.1729,29.1281,29.1331,59800.0
2011-01-04 11:05:00,58.5,58.51,58.45,58.45,41700.0,29.1331,29.1381,29.1082,29.1082,41700.0
2011-01-04 11:10:00,58.44,58.47,58.41,58.46,80700.0,29.1032,29.1181,29.0883,29.1132,80700.0
2011-01-04 11:15:00,58.47,58.49,58.45,58.49,61800.0,29.1181,29.1281,29.1082,29.1281,61800.0
2011-01-04 11:20:00,58.49,58.5,58.45,58.5,44200.0,29.1281,29.1331,29.1082,29.1331,44200.0
2011-01-04 11:25:00,58.5,58.54,58.37,58.38,111000.0,29.1331,29.153,29.0683,29.0733,111000.0
2011-01-04 11:30:00,58.38,58.62,58.38,58.6,68500.0,29.0733,29.1928,29.0733,29.1829,68500.0
2011-01-04 11:35:00,58.6,58.76,58.6,58.73,84000.0,29.1829,29.2626,29.1829,29.2476,84000.0
2011-01-04 11:40:00,58.73,58.82,58.73,58.81,75100.0,29.2476,29.2924,29.2476,29.2875,75100.0
2011-01-04 11:45:00,58.82,58.82,58.77,58.81,41200.0,29.2924,29.2924,29.2675,29.2875,41200.0
2011-01-04 11:50:00,58.81,58.83,58.75,58.75,26200.0,29.2875,29.2974,29.2576,29.2576,26200.0
2011-01-04 11:55:00,58.75,58.75,58.66,58.72,37200.0,29.2576,29.2576,29.2128,29.2426,37200.0
2011-01-04 12:00:00,58.72,58.72,58.62,58.65,134300.0,29.2426,29.2426,29.1928,29.2078,134300.0
2011-01-04 12:05:00,58.65,58.65,58.53,58.53,69200.0,29.2078,29.2078,29.148,29.148,69200.0
2011-01-04 12:10:00,58.53,58.56,58.4,58.44,76000.0,29.148,29.163,29.0833,29.1032,76000.0
2011-01-04 12:15:00,58.43,58.51,58.43,58.46,111900.0,29.0982,29.1381,29.0982,29.1132,111900.0
2011-01-04 12:20:00,58.46,58.46,58.39,58.39,60500.0,29.1132,29.1132,29.0783,29.0783,60500.0
2011-01-04 12:25:00,58.39,58.49,58.39,58.43,78800.0,29.0783,29.1281,29.0783,29.0982,78800.0
2011-01-04 12:30:00,58.43,58.47,58.38,58.46,46200.0,29.0982,29.1181,29.0733,29.1132,46200.0
2011-01-04 12:35:00,58.47,58.51,58.45,58.49,70700.0,29.1181,29.1381,29.1082,29.1281,70700.0
2011-01-04 12:40:00,58.5,58.59,58.5,58.52,42900.0,29.1331,29.1779,29.1331,29.143,42900.0
2011-01-04 12:45:00,58.52,58.53,58.48,58.5,30200.0,29.143,29.148,29.1231,29.1331,30200.0
2011-01-04 12:50:00,58.5,58.55,58.49,58.53,32700.0,29.1331,29.158,29.1281,29.148,32700.0
2011-01-04 12:55:00,58.53,58.54,58.53,58.54,15500.0,29.148,29.153,29.148,29.153,15500.0
2011-01-04 13:00:00,58.55,58.56,58.49,58.56,52800.0,29.158,29.163,29.1281,29.163,52800.0
2011-01-04 13:05:00,58.57,58.63,58.56,58.63,50800.0,29.1679,29.1978,29.163,29.1978,50800.0
2011-01-04 13:10:00,58.63,58.63,58.61,58.63,20000.0,29.1978,29.1978,29.1879,29.1978,20000.0
2011-01-04 13:15:00,58.64,58.7,58.64,58.7,19700.0,29.2028,29.2327,29.2028,29.2327,19700.0
2011-01-04 13:20:00,58.69,58.74,58.67,58.73,49500.0,29.2277,29.2526,29.2177,29.2476,49500.0
2011-01-04 13:25:00,58.74,58.77,58.72,58.74,51600.0,29.2526,29.2675,29.2426,29.2526,51600.0
2011-01-04 13:30:00,58.74,58.74,58.66,58.66,17400.0,29.2526,29.2526,29.2128,29.2128,17400.0
2011-01-04 13:35:00,58.67,58.73,58.65,58.7,31100.0,29.2177,29.2476,29.2078,29.2327,31100.0
2011-01-04 13:40:00,58.71,58.71,58.66,58.66,10100.0,29.2377,29.2377,29.2128,29.2128,10100.0
2011-01-04 13:45:00,58.66,58.81,58.66,58.81,50800.0,29.2128,29.2875,29.2128,29.2875,50800.0
2011-01-04 13:50:00,58.8,58.86,58.79,58.81,51200.0,29.2825,29.3124,29.2775,29.2875,51200.0
2011-01-04 13:55:00,58.81,58.89,58.81,58.88,54500.0,29.2875,29.3273,29.2875,29.3223,54500.0
2011-01-04 14:00:00,58.88,58.91,58.85,58.9,77600.0,29.3223,29.3373,29.3074,29.3323,77600.0
2011-01-04 14:05:00,58.89,58.91,58.85,58.9,51300.0,29.3273,29.3373,29.3074,29.3323,51300.0
2011-01-04 14:10:00,58.9,58.91,58.86,58.88,60900.0,29.3323,29.3373,29.3124,29.3223,60900.0
2011-01-04 14:15:00,58.88,58.91,58.88,58.9,39400.0,29.3223,29.3373,29.3223,29.3323,39400.0
2011-01-04 14:20:00,58.9,58.94,58.88,58.93,53800.0,29.3323,29.3522,29.3223,29.3472,53800.0
2011-01-04 14:25:00,58.94,58.94,58.9,58.9,31300.0,29.3522,29.3522,29.3323,29.3323,31300.0
2011-01-04 14:30:00,58.91,58.92,58.88,58.92,37900.0,29.3373,29.3422,29.3223,29.3422,37900.0
2011-01-04 14:35:00,58.92,58.92,58.88,58.89,41700.0,29.3422,29.3422,29.3223,29.3273,41700.0
2011-01-04 14:40:00,58.89,58.95,58.88,58.89,68900.0,29.3273,29.3572,29.3223,29.3273,68900.0
2011-01-04 14:45:00,58.89,58.91,58.86,58.89,64200.0,29.3273,29.3373,29.3124,29.3273,64200.0
2011-01-04 14:50:00,58.89,58.92,58.88,58.89,47200.0,29.3273,29.3422,29.3223,29.3273,47200.0
2011-01-04 14:55:00,58.9,58.9,58.85,58.85,58400.0,29.3323,29.3323,29.3074,29.3074,58400.0
2011-01-04 15:00:00,58.86,58.86,58.79,58.8,44800.0,29.3124,29.3124,29.2775,29.2825,44800.0
2011-01-04 15:05:00,58.8,58.81,58.75,58.81,59100.0,29.2825,29.2875,29.2576,29.2875,59100.0
2011-01-04 15:10:00,58.81,58.84,58.8,58.82,37400.0,29.2875,29.3024,29.2825,29.2924,37400.0
2011-01-04 15:15:00,58.83,58.89,58.82,58.88,37600.0,29.2974,29.3273,29.2924,29.3223,37600.0
2011-01-04 15:20:00,58.88,58.91,58.85,58.88,51100.0,29.3223,29.3373,29.3074,29.3223,51100.0
2011-01-04 15:25:00,58.89,58.93,58.86,58.86,72100.0,29.3273,29.3472,29.3124,29.3124,72100.0
2011-01-04 15:30:00,58.87,58.87,58.77,58.82,76800.0,29.3173,29.3173,29.2675,29.2924,76800.0
2011-01-04 15:35:00,58.82,58.86,58.8,58.84,88100.0,29.2924,29.3124,29.2825,29.3024,88100.0
2011-01-04 15:40:00,58.84,58.88,58.79,58.84,85100.0,29.3024,29.3223,29.2775,29.3024,85100.0
2011-01-04 15:45:00,58.83,58.83,58.67,58.67,172700.0,29.2974,29.2974,29.2177,29.2177,172700.0
2011-01-04 15:50:00,58.68,58.72,58.62,58.64,100100.0,29.2227,29.2426,29.1928,29.2028,100100.0
2011-01-04 15:55:00,58.63,58.69,58.59,58.68,260200.0,29.1978,29.2277,29.1779,29.2227,260200.0
2011-01-05 09:30:00,58.8,58.92,58.57,58.67,109900.0,29.2825,29.3422,29.1679,29.2177,109900.0
2011-01-05 09:35:00,58.67,58.76,58.55,58.72,63100.0,29.2177,29.2626,29.158,29.2426,63100.0
2011-01-05 09:40:00,58.73,58.73,58.54,58.55,64800.0,29.2476,29.2476,29.153,29.158,64800.0
2011-01-05 09:45:00,58.55,58.65,58.54,58.58,42300.0,29.158,29.2078,29.153,29.1729,42300.0
2011-01-05 09:50:00,58.58,58.63,58.44,58.45,68300.0,29.1729,29.1978,29.1032,29.1082,68300.0
2011-01-05 09:55:00,58.44,58.64,58.44,58.58,61000.0,29.1032,29.2028,29.1032,29.1729,61000.0
2011-01-05 10:00:00,58.58,58.63,58.51,58.62,77200.0,29.1729,29.1978,29.1381,29.1928,77200.0
2011-01-05 10:05:00,58.62,58.66,58.53,58.54,117500.0,29.1928,29.2128,29.148,29.153,117500.0
2011-01-05 10:10:00,58.54,58.55,57.79,58.48,103900.0,29.153,29.158,28.7795,29.1231,103900.0
2011-01-05 10:15:00,58.47,58.55,58.46,58.54,40900.0,29.1181,29.158,29.1132,29.153,40900.0
2011-01-05 10:20:00,58.55,58.66,58.53,58.66,52900.0,29.158,29.2128,29.148,29.2128,52900.0
2011-01-05 10:25:00,58.65,58.72,58.64,58.64,27500.0,29.2078,29.2426,29.2028,29.2028,27500.0
2011-01-05 10:30:00,58.65,58.66,58.52,58.6,58300.0,29.2078,29.2128,29.143,29.1829,58300.0
2011-01-05 10:35:00,58.59,58.6,58.51,58.54,24600.0,29.1779,29.1829,29.1381,29.153,24600.0
2011-01-05 10:40:00,58.54,58.56,58.53,58.54,23700.0,29.153,29.163,29.148,29.153,23700.0
2011-01-05 10:45:00,58.53,58.62,58.53,58.53,55400.0,29.148,29.1928,29.148,29.148,55400.0
2011-01-05 10:50:00,58.53,58.53,58.47,58.51,44800.0,29.148,29.148,29.1181,29.1381,44800.0
2011-01-05 10:55:00,58.51,58.53,58.47,58.52,34500.0,29.1381,29.148,29.1181,29.143,34500.0
2011-01-05 11:00:00,58.52,58.52,58.49,58.51,37700.0,29.143,29.143,29.1281,29.1381,37700.0
2011-01-05 11:05:00,58.51,58.61,58.51,58.61,34500.0,29.1381,29.1879,29.1381,29.1879,34500.0
2011-01-05 11:10:00,58.61,58.64,58.6,58.62,33500.0,29.1879,29.2028,29.1829,29.1928,33500.0
2011-01-05 11:15:00,58.62,58.63,58.59,58.6,25400.0,29.1928,29.1978,29.1779,29.1829,25400.0
2011-01-05 11:20:00,58.59,58.72,58.59,58.69,55900.0,29.1779,29.2426,29.1779,29.2277,55900.0
2011-01-05 11:25:00,58.69,58.74,58.68,58.74,21600.0,29.2277,29.2526,29.2227,29.2526,21600.0
2011-01-05 11:30:00,58.74,58.78,58.69,58.77,67700.0,29.2526,29.2725,29.2277,29.2675,67700.0
2011-01-05 11:35:00,58.76,58.77,58.71,58.76,74900.0,29.2626,29.2675,29.2377,29.2626,74900.0
2011-01-05 11:40:00,58.76,58.79,58.75,58.79,39000.0,29.2626,29.2775,29.2576,29.2775,39000.0
2011-01-05 11:45:00,58.79,58.8,58.76,58.78,35800.0,29.2775,29.2825,29.2626,29.2725,35800.0
2011-01-05 11:50:00,58.78,58.8,58.78,58.79,32300.0,29.2725,29.2825,29.2725,29.2775,32300.0
2011-01-05 11:55:00,58.78,58.88,58.78,58.84,85100.0,29.2725,29.3223,29.2725,29.3024,85100.0
2011-01-05 12:00:00,58.85,58.86,58.84,58.85,69400.0,29.3074,29.3124,29.3024,29.3074,69400.0
2011-01-05 12:05:00,58.85,58.88,58.76,58.87,94700.0,29.3074,29.3223,29.2626,29.3173,94700.0
2011-01-05 12:10:00,58.87,58.9,58.8,58.8,130300.0,29.3173,29.3323,29.2825,29.2825,130300.0
2011-01-05 12:15:00,58.8,58.81,58.78,58.79,23600.0,29.2825,29.2875,29.2725,29.2775,23600.0
2011-01-05 12:20:00,58.79,58.86,58.79,58.83,90800.0,29.2775,29.3124,29.2775,29.2974,90800.0
2011-01-05 12:25:00,58.83,58.87,58.78,58.8,99700.0,29.2974,29.3173,29.2725,29.2825,99700.0
2011-01-05 12:30:00,58.79,58.81,58.68,58.71,104000.0,29.2775,29.2875,29.2227,29.2377,104000.0
2011-01-05 12:35:00,58.71,58.77,58.66,58.74,90900.0,29.2377,29.2675,29.2128,29.2526,90900.0
2011-01-05 12:40:00,58.74,58.76,58.71,58.74,42200.0,29.2526,29.2626,29.2377,29.2526,42200.0
2011-01-05 12:45:00,58.75,58.76,58.74,58.74,36500.0,29.2576,29.2626,29.2526,29.2526,36500.0
2011-01-05 12:50:00,58.75,58.76,58.69,58.69,43500.0,29.2576,29.2626,29.2277,29.2277,43500.0
2011-01-05 12:55:00,58.69,58.71,58.69,58.7,21200.0,29.2277,29.2377,29.2277,29.2327,21200.0
2011-01-05 13:00:00,58.7,58.73,58.7,58.71,46000.0,29.2327,29.2476,29.2327,29.2377,46000.0
2011-01-05 13:05:00,58.71,58.71,58.66,58.67,111300.0,29.2377,29.2377,29.2128,29.2177,111300.0
2011-01-05 13:10:00,58.69,58.69,58.65,58.67,33900.0,29.2277,29.2277,29.2078,29.2177,33900.0
2011-01-05 13:15:00,58.67,58.68,58.62,58.63,43000.0,29.2177,29.2227,29.1928,29.1978,43000.0
2011-01-05 13:20:00,58.62,58.63,58.57,58.58,59300.0,29.1928,29.1978,29.1679,29.1729,59300.0
2011-01-05 13:25:00,58.58,58.6,58.55,58.57,83700.0,29.1729,29.1829,29.158,29.1679,83700.0
2011-01-05 13:30:00,58.57,58.59,58.54,58.58,39100.0,29.1679,29.1779,29.153,29.1729,39100.0
2011-01-05 13:35:00,58.58,58.59,58.55,58.58,53200.0,29.1729,29.1779,29.158,29.1729,53200.0
2011-01-05 13:40:00,58.58,58.59,58.54,58.56,83300.0,29.1729,29.1779,29.153,29.163,83300.0
2011-01-05 13:45:00,58.57,58.61,58.56,58.6,62800.0,29.1679,29.1879,29.163,29.1829,62800.0
2011-01-05 13:50:00,58.6,58.6,58.58,58.59,85200.0,29.1829,29.1829,29.1729,29.1779,85200.0
2011-01-05 13:55:00,58.6,58.6,58.58,58.58,31600.0,29.1829,29.1829,29.1729,29.1729,31600.0
2011-01-05 14:00:00,58.58,58.59,58.55,58.58,109900.0,29.1729,29.1779,29.158,29.1729,109900.0
2011-01-05 14:05:00,58.58,58.63,58.58,58.62,41000.0,29.1729,29.1978,29.1729,29.1928,41000.0
2011-01-05 14:10:00,58.62,58.63,58.61,58.62,29300.0,29.1928,29.1978,29.1879,29.1928,29300.0
2011-01-05 14:15:00,58.62,58.66,58.61,58.63,52200.0,29.1928,29.2128,29.1879,29.1978,52200.0
2011-01-05 14:20:00,58.62,58.63,58.57,58.57,37800.0,29.1928,29.1978,29.1679,29.1679,37800.0
2011-01-05 14:25:00,58.57,58.6,58.53,58.55,52200.0,29.1679,29.1829,29.148,29.158,52200.0
2011-01-05 14:30:00,58.54,58.58,58.53,58.55,28000.0,29.153,29.1729,29.148,29.158,28000.0
2011-01-05 14:35:00,58.56,58.58,58.47,58.47,151000.0,29.163,29.1729,29.1181,29.1181,151000.0
2011-01-05 14:40:00,58.47,58.5,58.47,58.5,47200.0,29.1181,29.1331,29.1181,29.1331,47200.0
2011-01-05 14:45:00,58.5,58.54,58.49,58.52,61400.0,29.1331,29.153,29.1281,29.143,61400.0
2011-01-05 14:50:00,58.53,58.53,58.49,58.49,45200.0,29.148,29.148,29.1281,29.1281,45200.0
2011-01-05 14:55:00,58.49,58.5,58.45,58.49,59400.0,29.1281,29.1331,29.1082,29.1281,59400.0
2011-01-05 15:00:00,58.49,58.53,58.48,58.5,88700.0,29.1281,29.148,29.1231,29.1331,88700.0
2011-01-05 15:05:00,58.49,58.53,58.48,58.52,54000.0,29.1281,29.148,29.1231,29.143,54000.0
2011-01-05 15:10:00,58.52,58.58,58.49,58.49,91000.0,29.143,29.1729,29.1281,29.1281,91000.0
2011-01-05 15:15:00,58.5,58.56,58.5,58.54,60300.0,29.1331,29.163,29.1331,29.153,60300.0
2011-01-05 15:20:00,58.54,58.55,58.39,58.39,108700.0,29.153,29.158,29.0783,29.0783,108700.0
2011-01-05 15:25:00,58.39,58.41,58.36,58.41,76100.0,29.0783,29.0883,29.0634,29.0883,76100.0
2011-01-05 15:30:00,58.41,58.5,58.4,58.5,76200.0,29.0883,29.1331,29.0833,29.1331,76200.0
2011-01-05 15:35:00,58.5,58.53,58.45,58.48,115200.0,29.1331,29.148,29.1082,29.1231,115200.0
2011-01-05 15:40:00,58.48,58.51,58.41,58.44,62900.0,29.1231,29.1381,29.0883,29.1032,62900.0
2011-01-05 15:45:00,58.44,58.6,58.44,58.59,126500.0,29.1032,29.1829,29.1032,29.1779,126500.0
2011-01-05 15:50:00,58.59,58.61,58.58,58.61,82800.0,29.1779,29.1879,29.1729,29.1879,82800.0
2011-01-05 15:55:00,58.61,58.65,58.49,58.5,356900.0,29.1879,29.2078,29.1281,29.1331,356900.0
2011-01-06 09:30:00,58.25,58.4,57.36,57.97,588400.0,29.0086,29.0833,28.5654,28.8691,588400.0
2011-01-06 09:35:00,57.98,58.11,57.98,58.02,176600.0,28.8741,28.9389,28.8741,28.894,176600.0
2011-01-06 09:40:00,58.02,58.12,57.92,57.98,224200.0,28.894,28.9438,28.8442,28.8741,224200.0
2011-01-06 09:45:00,57.99,58.06,57.9,58.04,153000.0,28.8791,28.914,28.8343,28.904,153000.0
2011-01-06 09:50:00,58.05,58.22,58.04,58.1,55600.0,28.909,28.9936,28.904,28.9339,55600.0
2011-01-06 09:55:00,58.09,58.1,58.02,58.03,38300.0,28.9289,28.9339,28.894,28.899,38300.0
2011-01-06 10:00:00,58.03,58.16,58.03,58.11,60700.0,28.899,28.9638,28.899,28.9389,60700.0
2011-01-06 10:05:00,58.11,58.17,58.06,58.07,102200.0,28.9389,28.9687,28.914,28.9189,102200.0
2011-01-06 10:10:00,58.07,58.08,57.96,58.02,112200.0,28.9189,28.9239,28.8642,28.894,112200.0
2011-01-06 10:15:00,58.02,58.09,57.97,58.05,76000.0,28.894,28.9289,28.8691,28.909,76000.0
2011-01-06 10:20:00,58.06,58.14,58.06,58.14,38200.0,28.914,28.9538,28.914,28.9538,38200.0
2011-01-06 10:25:00,58.14,58.17,58.13,58.17,35300.0,28.9538,28.9687,28.9488,28.9687,35300.0
2011-01-06 10:30:00,58.17,58.24,58.13,58.15,69800.0,28.9687,29.0036,28.9488,28.9588,69800.0
2011-01-06 10:35:00,58.15,58.19,58.1,58.1,97600.0,28.9588,28.9787,28.9339,28.9339,97600.0
2011-01-06 10:40:00,58.11,58.11,58.05,58.05,64100.0,28.9389,28.9389,28.909,28.909,64100.0
2011-01-06 10:45:00,58.05,58.05,58.0,58.02,67100.0,28.909,28.909,28.8841,28.894,67100.0
2011-01-06 10:50:00,58.02,58.05,58.01,58.05,30700.0,28.894,28.909,28.8891,28.909,30700.0
2011-01-06 10:55:00,58.04,58.07,57.95,58.0,121600.0,28.904,28.9189,28.8592,28.8841,121600.0
2011-01-06 11:00:00,57.99,58.0,57.92,57.92,92700.0,28.8791,28.8841,28.8442,28.8442,92700.0
2011-01-06 11:05:00,57.92,57.96,57.9,57.93,171900.0,28.8442,28.8642,28.8343,28.8492,171900.0
2011-01-06 11:10:00,57.94,57.94,57.9,57.91,152000.0,28.8542,28.8542,28.8343,28.8393,152000.0
2011-01-06 11:15:00,57.91,57.94,57.8,57.8,180700.0,28.8393,28.8542,28.7845,28.7845,180700.0
2011-01-06 11:20:00,57.8,57.81,57.75,57.77,95600.0,28.7845,28.7895,28.7596,28.7695,95600.0
2011-01-06 11:25:00,57.77,57.83,57.75,57.76,49100.0,28.7695,28.7994,28.7596,28.7646,49100.0
2011-01-06 11:30:00,57.76,57.76,57.72,57.75,69700.0,28.7646,28.7646,28.7446,28.7596,69700.0
2011-01-06 11:35:00,57.76,57.77,57.66,57.67,54300.0,28.7646,28.7695,28.7148,28.7197,54300.0
2011-01-06 11:40:00,57.67,57.7,57.64,57.66,86800.0,28.7197,28.7347,28.7048,28.7148,86800.0
2011-01-06 11:45:00,57.66,57.72,57.65,57.67,77300.0,28.7148,28.7446,28.7098,28.7197,77300.0
2011-01-06 11:50:00,57.67,57.68,57.66,57.67,28600.0,28.7197,28.7247,28.7148,28.7197,28600.0
2011-01-06 11:55:00,57.67,57.69,57.65,57.69,52400.0,28.7197,28.7297,28.7098,28.7297,52400.0
2011-01-06 12:00:00,57.68,57.69,57.65,57.65,77000.0,28.7247,28.7297,28.7098,28.7098,77000.0
2011-01-06 12:05:00,57.66,57.72,57.66,57.71,74300.0,28.7148,28.7446,28.7148,28.7397,74300.0
2011-01-06 12:10:00,57.7,57.74,57.69,57.69,32700.0,28.7347,28.7546,28.7297,28.7297,32700.0
2011-01-06 12:15:00,57.69,57.75,57.69,57.73,58300.0,28.7297,28.7596,28.7297,28.7496,58300.0
2011-01-06 12:20:00,57.74,57.75,57.71,57.71,40800.0,28.7546,28.7596,28.7397,28.7397,40800.0
2011-01-06 12:25:00,57.72,57.75,57.72,57.75,25500.0,28.7446,28.7596,28.7446,28.7596,25500.0
2011-01-06 12:30:00,57.75,57.75,57.7,57.7,39900.0,28.7596,28.7596,28.7347,28.7347,39900.0
2011-01-06 12:35:00,57.7,57.72,57.7,57.71,24500.0,28.7347,28.7446,28.7347,28.7397,24500.0
2011-01-06 12:40:00,57.71,57.73,57.7,57.73,55100.0,28.7397,28.7496,28.7347,28.7496,55100.0
2011-01-06 12:45:00,57.73,57.74,57.7,57.71,63200.0,28.7496,28.7546,28.7347,28.7397,63200.0
2011-01-06 12:50:00,57.71,57.73,57.71,57.71,42500.0,28.7397,28.7496,28.7397,28.7397,42500.0
2011-01-06 12:55:00,57.71,57.73,57.71,57.73,39900.0,28.7397,28.7496,28.7397,28.7496,39900.0
2011-01-06 13:00:00,57.73,57.73,57.65,57.66,40300.0,28.7496,28.7496,28.7098,28.7148,40300.0
2011-01-06 13:05:00,57.67,57.79,57.66,57.77,109800.0,28.7197,28.7795,28.7148,28.7695,109800.0
2011-01-06 13:10:00,57.77,57.77,57.65,57.7,63100.0,28.7695,28.7695,28.7098,28.7347,63100.0
2011-01-06 13:15:00,57.69,57.71,57.66,57.7,35100.0,28.7297,28.7397,28.7148,28.7347,35100.0
2011-01-06 13:20:00,57.69,57.7,57.67,57.69,23300.0,28.7297,28.7347,28.7197,28.7297,23300.0
2011-01-06 13:25:00,57.69,57.69,57.67,57.69,40100.0,28.7297,28.7297,28.7197,28.7297,40100.0
2011-01-06 13:30:00,57.69,57.69,57.66,57.67,48200.0,28.7297,28.7297,28.7148,28.7197,48200.0
2011-01-06 13:35:00,57.67,57.73,57.65,57.73,40500.0,28.7197,28.7496,28.7098,28.7496,40500.0
2011-01-06 13:40:00,57.73,57.73,57.7,57.7,45900.0,28.7496,28.7496,28.7347,28.7347,45900.0
2011-01-06 13:45:00,57.7,57.71,57.66,57.66,36800.0,28.7347,28.7397,28.7148,28.7148,36800.0
2011-01-06 13:50:00,57.66,57.7,57.66,57.69,55700.0,28.7148,28.7347,28.7148,28.7297,55700.0
2011-01-06 13:55:00,57.69,57.7,57.66,57.69,63200.0,28.7297,28.7347,28.7148,28.7297,63200.0
2011-01-06 14:00:00,57.69,57.71,57.65,57.65,97100.0,28.7297,28.7397,28.7098,28.7098,97100.0
2011-01-06 14:05:00,57.66,57.67,57.65,57.67,37900.0,28.7148,28.7197,28.7098,28.7197,37900.0
2011-01-06 14:10:00,57.67,57.67,57.6,57.6,77200.0,28.7197,28.7197,28.6849,28.6849,77200.0
2011-01-06 14:15:00,57.6,57.61,57.56,57.57,87600.0,28.6849,28.6899,28.665,28.6699,87600.0
2011-01-06 14:20:00,57.57,57.58,57.53,57.54,65000.0,28.6699,28.6749,28.65,28.655,65000.0
2011-01-06 14:25:00,57.55,57.58,57.5,57.5,86800.0,28.66,28.6749,28.6351,28.6351,86800.0
2011-01-06 14:30:00,57.51,57.51,57.47,57.47,110400.0,28.6401,28.6401,28.6201,28.6201,110400.0
2011-01-06 14:35:00,57.47,57.48,57.45,57.48,44400.0,28.6201,28.6251,28.6102,28.6251,44400.0
2011-01-06 14:40:00,57.48,57.54,57.47,57.51,66200.0,28.6251,28.655,28.6201,28.6401,66200.0
2011-01-06 14:45:00,57.51,57.56,57.5,57.5,67800.0,28.6401,28.665,28.6351,28.6351,67800.0
2011-01-06 14:50:00,57.5,57.62,57.48,57.61,95000.0,28.6351,28.6948,28.6251,28.6899,95000.0
2011-01-06 14:55:00,57.61,57.62,57.58,57.58,60800.0,28.6899,28.6948,28.6749,28.6749,60800.0
2011-01-06 15:00:00,57.59,57.64,57.58,57.63,67400.0,28.6799,28.7048,28.6749,28.6998,67400.0
2011-01-06 15:05:00,57.64,57.68,57.63,57.65,103600.0,28.7048,28.7247,28.6998,28.7098,103600.0
2011-01-06 15:10:00,57.65,57.69,57.63,57.66,69600.0,28.7098,28.7297,28.6998,28.7148,69600.0
2011-01-06 15:15:00,57.67,57.67,57.61,57.61,62700.0,28.7197,28.7197,28.6899,28.6899,62700.0
2011-01-06 15:20:00,57.61,57.62,57.53,57.54,61500.0,28.6899,28.6948,28.65,28.655,61500.0
2011-01-06 15:25:00,57.54,57.61,57.49,57.58,67300.0,28.655,28.6899,28.6301,28.6749,67300.0
2011-01-06 15:30:00,57.58,57.58,57.53,57.58,86000.0,28.6749,28.6749,28.65,28.6749,86000.0
2011-01-06 15:35:00,57.57,57.62,57.57,57.62,82400.0,28.6699,28.6948,28.6699,28.6948,82400.0
2011-01-06 15:40:00,57.61,57.68,57.6,57.66,75300.0,28.6899,28.7247,28.6849,28.7148,75300.0
2011-01-06 15:45:00,57.67,57.75,57.67,57.7,133500.0,28.7197,28.7596,28.7197,28.7347,133500.0
2011-01-06 15:50:00,57.7,57.71,57.64,57.65,145600.0,28.7347,28.7397,28.7048,28.7098,145600.0
2011-01-06 15:55:00,57.65,57.77,57.65,57.67,323800.0,28.7098,28.7695,28.7098,28.7197,323800.0
2011-01-07 09:30:00,57.23,57.49,57.15,57.15,391800.0,28.5006,28.6301,28.4608,28.4608,391800.0
2011-01-07 09:35:00,57.16,57.22,56.76,56.76,454200.0,28.4658,28.4956,28.2666,28.2666,454200.0
2011-01-07 09:40:00,56.78,56.82,56.57,56.78,244800.0,28.2765,28.2964,28.1719,28.2765,244800.0
2011-01-07 09:45:00,56.77,57.0,56.74,56.85,165300.0,28.2715,28.3861,28.2566,28.3114,165300.0
2011-01-07 09:50:00,56.86,57.05,56.73,56.73,233800.0,28.3164,28.411,28.2516,28.2516,233800.0
2011-01-07 09:55:00,56.73,56.77,56.49,56.49,299300.0,28.2516,28.2715,28.1321,28.1321,299300.0
2011-01-07 10:00:00,56.49,56.58,56.39,56.55,410400.0,28.1321,28.1769,28.0823,28.162,410400.0
2011-01-07 10:05:00,56.55,56.57,56.38,56.44,246200.0,28.162,28.1719,28.0773,28.1072,246200.0
2011-01-07 10:10:00,56.44,56.54,56.26,56.3,269000.0,28.1072,28.157,28.0176,28.0375,269000.0
2011-01-07 10:15:00,56.3,56.45,56.29,56.41,126600.0,28.0375,28.1122,28.0325,28.0923,126600.0
2011-01-07 10:20:00,56.41,56.42,56.14,56.21,212500.0,28.0923,28.0972,27.9578,27.9927,212500.0
2011-01-07 10:25:00,56.21,56.4,56.19,56.37,182400.0,27.9927,28.0873,27.9827,28.0723,182400.0
2011-01-07 10:30:00,56.37,56.44,56.37,56.38,118900.0,28.0723,28.1072,28.0723,28.0773,118900.0
2011-01-07 10:35:00,56.38,56.39,56.1,56.11,266600.0,28.0773,28.0823,27.9379,27.9429,266600.0
2011-01-07 10:40:00,56.12,56.23,56.01,56.22,327800.0,27.9478,28.0026,27.8931,27.9976,327800.0
2011-01-07 10:45:00,56.23,56.43,56.21,56.4,163900.0,28.0026,28.1022,27.9927,28.0873,163900.0
2011-01-07 10:50:00,56.4,56.48,56.36,56.47,195500.0,28.0873,28.1271,28.0674,28.1221,195500.0
2011-01-07 10:55:00,56.45,56.47,56.27,56.28,106000.0,28.1122,28.1221,28.0225,28.0275,106000.0
2011-01-07 11:00:00,56.29,56.31,56.25,56.27,90600.0,28.0325,28.0425,28.0126,28.0225,90600.0
2011-01-07 11:05:00,56.27,56.33,56.26,56.29,83300.0,28.0225,28.0524,28.0176,28.0325,83300.0
2011-01-07 11:10:00,56.29,56.3,56.06,56.17,241600.0,28.0325,28.0375,27.918,27.9727,241600.0
2011-01-07 11:15:00,56.17,56.24,56.16,56.23,90300.0,27.9727,28.0076,27.9678,28.0026,90300.0
2011-01-07 11:20:00,56.22,56.23,56.03,56.1,187000.0,27.9976,28.0026,27.903,27.9379,187000.0
2011-01-07 11:25:00,56.1,56.15,56.0,56.01,133500.0,27.9379,27.9628,27.8881,27.8931,133500.0
2011-01-07 11:30:00,56.01,56.05,56.0,56.01,159700.0,27.8931,27.913,27.8881,27.8931,159700.0
2011-01-07 11:35:00,56.02,56.03,55.92,55.95,224500.0,27.898,27.903,27.8482,27.8632,224500.0
2011-01-07 11:40:00,55.96,56.03,55.92,55.96,123800.0,27.8682,27.903,27.8482,27.8682,123800.0
2011-01-07 11:45:00,55.96,56.02,55.94,56.02,104300.0,27.8682,27.898,27.8582,27.898,104300.0
2011-01-07 11:50:00,56.02,56.11,55.99,56.08,130900.0,27.898,27.9429,27.8831,27.9279,130900.0
2011-01-07 11:55:00,56.08,56.11,56.04,56.07,86500.0,27.9279,27.9429,27.908,27.9229,86500.0
2011-01-07 12:00:00,56.07,56.2,56.06,56.19,96200.0,27.9229,27.9877,27.918,27.9827,96200.0
2011-01-07 12:05:00,56.19,56.28,56.19,56.25,85900.0,27.9827,28.0275,27.9827,28.0126,85900.0
2011-01-07 12:10:00,56.24,56.26,56.14,56.17,114200.0,28.0076,28.0176,27.9578,27.9727,114200.0
2011-01-07 12:15:00,56.17,56.18,56.13,56.17,92300.0,27.9727,27.9777,27.9528,27.9727,92300.0
2011-01-07 12:20:00,56.17,56.22,56.17,56.21,54300.0,27.9727,27.9976,27.9727,27.9927,54300.0
2011-01-07 12:25:00,56.2,56.23,56.15,56.2,67000.0,27.9877,28.0026,27.9628,27.9877,67000.0
2011-01-07 12:30:00,56.2,56.21,56.13,56.19,141000.0,27.9877,27.9927,27.9528,27.9827,141000.0
2011-01-07 12:35:00,56.19,56.32,56.19,56.3,112500.0,27.9827,28.0474,27.9827,28.0375,112500.0
2011-01-07 12:40:00,56.3,56.32,56.29,56.31,68000.0,28.0375,28.0474,28.0325,28.0425,68000.0
2011-01-07 12:45:00,56.31,56.37,56.27,56.37,116400.0,28.0425,28.0723,28.0225,28.0723,116400.0
2011-01-07 12:50:00,56.38,56.48,56.36,56.38,138900.0,28.0773,28.1271,28.0674,28.0773,138900.0
2011-01-07 12:55:00,56.39,56.44,56.35,56.36,74400.0,28.0823,28.1072,28.0624,28.0674,74400.0
2011-01-07 13:00:00,56.36,56.37,56.33,56.34,48300.0,28.0674,28.0723,28.0524,28.0574,48300.0
2011-01-07 13:05:00,56.34,56.42,56.34,56.38,73900.0,28.0574,28.0972,28.0574,28.0773,73900.0
2011-01-07 13:10:00,56.38,56.39,56.31,56.31,41800.0,28.0773,28.0823,28.0425,28.0425,41800.0
2011-01-07 13:15:00,56.31,56.34,56.27,56.34,101200.0,28.0425,28.0574,28.0225,28.0574,101200.0
2011-01-07 13:20:00,56.34,56.37,56.33,56.37,34000.0,28.0574,28.0723,28.0524,28.0723,34000.0
2011-01-07 13:25:00,56.36,56.4,56.34,56.4,59200.0,28.0674,28.0873,28.0574,28.0873,59200.0
2011-01-07 13:30:00,56.4,56.44,56.4,56.42,63300.0,28.0873,28.1072,28.0873,28.0972,63300.0
2011-01-07 13:35:00,56.43,56.44,56.41,56.41,66600.0,28.1022,28.1072,28.0923,28.0923,66600.0
2011-01-07 13:40:00,56.42,56.42,56.36,56.37,56000.0,28.0972,28.0972,28.0674,28.0723,56000.0
2011-01-07 13:45:00,56.38,56.41,56.37,56.4,55100.0,28.0773,28.0923,28.0723,28.0873,55100.0
2011-01-07 13:50:00,56.4,56.42,56.36,56.38,60000.0,28.0873,28.0972,28.0674,28.0773,60000.0
2011-01-07 13:55:00,56.38,56.38,56.34,56.35,47800.0,28.0773,28.0773,28.0574,28.0624,47800.0
2011-01-07 14:00:00,56.35,56.38,56.35,56.37,76200.0,28.0624,28.0773,28.0624,28.0723,76200.0
2011-01-07 14:05:00,56.37,56.38,56.3,56.31,60600.0,28.0723,28.0773,28.0375,28.0425,60600.0
2011-01-07 14:10:00,56.31,56.31,56.27,56.27,47700.0,28.0425,28.0425,28.0225,28.0225,47700.0
2011-01-07 14:15:00,56.27,56.27,56.25,56.26,44600.0,28.0225,28.0225,28.0126,28.0176,44600.0
2011-01-07 14:20:00,56.26,56.29,56.25,56.25,115400.0,28.0176,28.0325,28.0126,28.0126,115400.0
2011-01-07 14:25:00,56.26,56.26,56.21,56.21,54300.0,28.0176,28.0176,27.9927,27.9927,54300.0
2011-01-07 14:30:00,56.21,56.22,56.16,56.16,120200.0,27.9927,27.9976,27.9678,27.9678,120200.0
2011-01-07 14:35:00,56.16,56.18,56.15,56.17,54100.0,27.9678,27.9777,27.9628,27.9727,54100.0
2011-01-07 14:40:00,56.18,56.23,56.17,56.21,124500.0,27.9777,28.0026,27.9727,27.9927,124500.0
2011-01-07 14:45:00,56.21,56.25,56.21,56.23,97300.0,27.9927,28.0126,27.9927,28.0026,97300.0
2011-01-07 14:50:00,56.22,56.24,56.22,56.24,58700.0,27.9976,28.0076,27.9976,28.0076,58700.0
2011-01-07 14:55:00,56.24,56.24,56.2,56.22,121400.0,28.0076,28.0076,27.9877,27.9976,121400.0
2011-01-07 15:00:00,56.22,56.27,56.21,56.25,176400.0,27.9976,28.0225,27.9927,28.0126,176400.0
2011-01-07 15:05:00,56.24,56.25,56.22,56.22,129000.0,28.0076,28.0126,27.9976,27.9976,129000.0
2011-01-07 15:10:00,56.23,56.23,56.16,56.21,122400.0,28.0026,28.0026,27.9678,27.9927,122400.0
2011-01-07 15:15:00,56.22,56.27,56.2,56.26,112000.0,27.9976,28.0225,27.9877,28.0176,112000.0
2011-01-07 15:20:00,56.26,56.28,56.24,56.24,90400.0,28.0176,28.0275,28.0076,28.0076,90400.0
2011-01-07 15:25:00,56.24,56.26,56.17,56.17,116300.0,28.0076,28.0176,27.9727,27.9727,116300.0
2011-01-07 15:30:00,56.18,56.28,56.17,56.28,135000.0,27.9777,28.0275,27.9727,28.0275,135000.0
2011-01-07 15:35:00,56.28,56.31,56.24,56.26,158100.0,28.0275,28.0425,28.0076,28.0176,158100.0
2011-01-07 15:40:00,56.26,56.31,56.26,56.31,197000.0,28.0176,28.0425,28.0176,28.0425,197000.0
2011-01-07 15:45:00,56.31,56.43,56.26,56.28,341400.0,28.0425,28.1022,28.0176,28.0275,341400.0
2011-01-07 15:50:00,56.29,56.33,56.26,56.28,293800.0,28.0325,28.0524,28.0176,28.0275,293800.0
2011-01-07 15:55:00,56.27,56.43,56.27,56.41,400000.0,28.0225,28.1022,28.0225,28.0923,400000.0
2011-01-10 09:30:00,56.43,56.51,56.25,56.25,296400.0,28.1022,28.1421,28.0126,28.0126,296400.0
2011-01-10 09:35:00,56.25,56.45,56.25,56.34,92600.0,28.0126,28.1122,28.0126,28.0574,92600.0
2011-01-10 09:40:00,56.34,56.35,56.27,56.35,150500.0,28.0574,28.0624,28.0225,28.0624,150500.0
2011-01-10 09:45:00,56.34,56.39,56.29,56.33,80200.0,28.0574,28.0823,28.0325,28.0524,80200.0
2011-01-10 09:50:00,56.34,56.36,56.22,56.24,178700.0,28.0574,28.0674,27.9976,28.0076,178700.0
2011-01-10 09:55:00,56.23,56.24,56.05,56.07,182200.0,28.0026,28.0076,27.913,27.9229,182200.0
2011-01-10 10:00:00,56.08,56.1,56.0,56.02,133500.0,27.9279,27.9379,27.8881,27.898,133500.0
2011-01-10 10:05:00,56.02,56.1,56.0,56.02,124400.0,27.898,27.9379,27.8881,27.898,124400.0
2011-01-10 10:10:00,56.01,56.05,56.0,56.03,99500.0,27.8931,27.913,27.8881,27.903,99500.0
2011-01-10 10:15:00,56.04,56.04,55.95,56.0,135100.0,27.908,27.908,27.8632,27.8881,135100.0
2011-01-10 10:20:00,56.0,56.0,55.95,55.99,84300.0,27.8881,27.8881,27.8632,27.8831,84300.0
2011-01-10 10:25:00,55.99,56.0,55.87,55.88,88700.0,27.8831,27.8881,27.8233,27.8283,88700.0
2011-01-10 10:30:00,55.88,55.99,55.85,55.98,91000.0,27.8283,27.8831,27.8134,27.8781,91000.0
2011-01-10 10:35:00,55.97,56.04,55.97,56.01,68700.0,27.8731,27.908,27.8731,27.8931,68700.0
2011-01-10 10:40:00,56.01,56.07,56.01,56.06,83900.0,27.8931,27.9229,27.8931,27.918,83900.0
2011-01-10 10:45:00,56.06,56.12,56.05,56.12,87500.0,27.918,27.9478,27.913,27.9478,87500.0
2011-01-10 10:50:00,56.12,56.23,56.1,56.23,131000.0,27.9478,28.0026,27.9379,28.0026,131000.0
2011-01-10 10:55:00,56.23,56.32,56.22,56.31,105200.0,28.0026,28.0474,27.9976,28.0425,105200.0
2011-01-10 11:00:00,56.31,56.32,56.28,56.29,90700.0,28.0425,28.0474,28.0275,28.0325,90700.0
2011-01-10 11:05:00,56.29,56.29,56.22,56.26,94800.0,28.0325,28.0325,27.9976,28.0176,94800.0
2011-01-10 11:10:00,56.25,56.26,56.18,56.18,70400.0,28.0126,28.0176,27.9777,27.9777,70400.0
2011-01-10 11:15:00,56.18,56.2,56.13,56.17,107900.0,27.9777,27.9877,27.9528,27.9727,107900.0
2011-01-10 11:20:00,56.17,56.17,56.14,56.14,50400.0,27.9727,27.9727,27.9578,27.9578,50400.0
2011-01-10 11:25:00,56.14,56.2,56.12,56.17,52800.0,27.9578,27.9877,27.9478,27.9727,52800.0
2011-01-10 11:30:00,56.18,56.18,56.15,56.16,31600.0,27.9777,27.9777,27.9628,27.9678,31600.0
2011-01-10 11:35:00,56.16,56.22,56.15,56.22,67600.0,27.9678,27.9976,27.9628,27.9976,67600.0
2011-01-10 11:40:00,56.21,56.23,56.19,56.22,36600.0,27.9927,28.0026,27.9827,27.9976,36600.0
2011-01-10 11:45:00,56.22,56.26,56.19,56.22,80200.0,27.9976,28.0176,27.9827,27.9976,80200.0
2011-01-10 11:50:00,56.22,56.24,56.14,56.24,64100.0,27.9976,28.0076,27.9578,28.0076,64100.0
2011-01-10 11:55:00,56.24,56.29,56.21,56.29,87700.0,28.0076,28.0325,27.9927,28.0325,87700.0
2011-01-10 12:00:00,56.29,56.4,56.28,56.4,114800.0,28.0325,28.0873,28.0275,28.0873,114800.0
2011-01-10 12:05:00,56.39,56.43,56.39,56.41,35800.0,28.0823,28.1022,28.0823,28.0923,35800.0
2011-01-10 12:10:00,56.4,56.43,56.39,56.43,76200.0,28.0873,28.1022,28.0823,28.1022,76200.0
2011-01-10 12:15:00,56.43,56.49,56.42,56.46,42600.0,28.1022,28.1321,28.0972,28.1172,42600.0
2011-01-10 12:20:00,56.46,56.47,56.39,56.39,62900.0,28.1172,28.1221,28.0823,28.0823,62900.0
2011-01-10 12:25:00,56.4,56.47,56.38,56.4,93700.0,28.0873,28.1221,28.0773,28.0873,93700.0
2011-01-10 12:30:00,56.4,56.44,56.35,56.36,69500.0,28.0873,28.1072,28.0624,28.0674,69500.0
2011-01-10 12:35:00,56.37,56.43,56.35,56.4,96700.0,28.0723,28.1022,28.0624,28.0873,96700.0
2011-01-10 12:40:00,56.4,56.44,56.39,56.4,59200.0,28.0873,28.1072,28.0823,28.0873,59200.0
2011-01-10 12:45:00,56.41,56.44,56.4,56.43,45200.0,28.0923,28.1072,28.0873,28.1022,45200.0
2011-01-10 12:50:00,56.43,56.46,56.4,56.45,103100.0,28.1022,28.1172,28.0873,28.1122,103100.0
2011-01-10 12:55:00,56.44,56.45,56.41,56.44,27700.0,28.1072,28.1122,28.0923,28.1072,27700.0
2011-01-10 13:00:00,56.43,56.44,56.39,56.4,46100.0,28.1022,28.1072,28.0823,28.0873,46100.0
2011-01-10 13:05:00,56.4,56.41,56.36,56.4,97400.0,28.0873,28.0923,28.0674,28.0873,97400.0
2011-01-10 13:10:00,56.4,56.42,56.4,56.42,77400.0,28.0873,28.0972,28.0873,28.0972,77400.0
2011-01-10 13:15:00,56.42,56.43,56.38,56.43,55900.0,28.0972,28.1022,28.0773,28.1022,55900.0
2011-01-10 13:20:00,56.43,56.47,56.42,56.47,61900.0,28.1022,28.1221,28.0972,28.1221,61900.0
2011-01-10 13:25:00,56.47,56.48,56.41,56.42,75100.0,28.1221,28.1271,28.0923,28.0972,75100.0
2011-01-10 13:30:00,56.42,56.48,56.41,56.46,97300.0,28.0972,28.1271,28.0923,28.1172,97300.0
2011-01-10 13:35:00,56.46,56.49,56.43,56.49,51800.0,28.1172,28.1321,28.1022,28.1321,51800.0
2011-01-10 13:40:00,56.49,56.62,56.49,56.61,126300.0,28.1321,28.1968,28.1321,28.1919,126300.0
2011-01-10 13:45:00,56.62,56.7,56.61,56.67,82900.0,28.1968,28.2367,28.1919,28.2217,82900.0
2011-01-10 13:50:00,56.67,56.67,56.56,56.59,81100.0,28.2217,28.2217,28.167,28.1819,81100.0
2011-01-10 13:55:00,56.59,56.6,56.5,56.51,108700.0,28.1819,28.1869,28.1371,28.1421,108700.0
2011-01-10 14:00:00,56.5,56.52,56.46,56.46,99400.0,28.1371,28.147,28.1172,28.1172,99400.0
2011-01-10 14:05:00,56.46,56.56,56.45,56.56,57300.0,28.1172,28.167,28.1122,28.167,57300.0
2011-01-10 14:10:00,56.56,56.64,56.55,56.61,63900.0,28.167,28.2068,28.162,28.1919,63900.0
2011-01-10 14:15:00,56.61,56.68,56.6,56.66,71000.0,28.1919,28.2267,28.1869,28.2168,71000.0
2011-01-10 14:20:00,56.67,56.68,56.62,56.68,77400.0,28.2217,28.2267,28.1968,28.2267,77400.0
2011-01-10 14:25:00,56.68,56.72,56.67,56.7,76600.0,28.2267,28.2466,28.2217,28.2367,76600.0
2011-01-10 14:30:00,56.69,56.69,56.61,56.62,83800.0,28.2317,28.2317,28.1919,28.1968,83800.0
2011-01-10 14:35:00,56.62,56.71,56.61,56.65,87200.0,28.1968,28.2417,28.1919,28.2118,87200.0
2011-01-10 14:40:00,56.65,56.7,56.6,56.64,88800.0,28.2118,28.2367,28.1869,28.2068,88800.0
2011-01-10 14:45:00,56.64,56.69,56.63,56.64,67600.0,28.2068,28.2317,28.2018,28.2068,67600.0
2011-01-10 14:50:00,56.64,56.7,56.61,56.61,107400.0,28.2068,28.2367,28.1919,28.1919,107400.0
2011-01-10 14:55:00,56.61,56.69,56.61,56.68,86500.0,28.1919,28.2317,28.1919,28.2267,86500.0
2011-01-10 15:00:00,56.68,56.69,56.62,56.63,104100.0,28.2267,28.2317,28.1968,28.2018,104100.0
2011-01-10 15:05:00,56.64,56.69,56.63,56.68,167600.0,28.2068,28.2317,28.2018,28.2267,167600.0
2011-01-10 15:10:00,56.68,56.69,56.64,56.69,113300.0,28.2267,28.2317,28.2068,28.2317,113300.0
2011-01-10 15:15:00,56.69,56.73,56.51,56.54,274500.0,28.2317,28.2516,28.1421,28.157,274500.0
2011-01-10 15:20:00,56.53,56.65,56.48,56.65,127700.0,28.152,28.2118,28.1271,28.2118,127700.0
2011-01-10 15:25:00,56.65,56.72,56.65,56.66,100700.0,28.2118,28.2466,28.2118,28.2168,100700.0
2011-01-10 15:30:00,56.66,56.68,56.62,56.67,108400.0,28.2168,28.2267,28.1968,28.2217,108400.0
2011-01-10 15:35:00,56.67,56.7,56.64,56.67,132900.0,28.2217,28.2367,28.2068,28.2217,132900.0
2011-01-10 15:40:00,56.66,56.74,56.61,56.61,142900.0,28.2168,28.2566,28.1919,28.1919,142900.0
2011-01-10 15:45:00,56.62,56.64,56.55,56.55,180400.0,28.1968,28.2068,28.162,28.162,180400.0
2011-01-10 15:50:00,56.56,56.57,56.5,56.51,228800.0,28.167,28.1719,28.1371,28.1421,228800.0
2011-01-10 15:55:00,56.51,56.57,56.45,56.5,380100.0,28.1421,28.1719,28.1122,28.1371,380100.0
2011-01-11 09:30:00,56.75,56.95,56.5,56.58,172600.0,28.2616,28.3612,28.1371,28.1769,172600.0
2011-01-11 09:35:00,56.57,56.6,56.51,56.52,92300.0,28.1719,28.1869,28.1421,28.147,92300.0
2011-01-11 09:40:00,56.52,56.59,56.49,56.59,96600.0,28.147,28.1819,28.1321,28.1819,96600.0
2011-01-11 09:45:00,56.59,56.59,56.48,56.5,98100.0,28.1819,28.1819,28.1271,28.1371,98100.0
2011-01-11 09:50:00,56.5,56.61,56.49,56.59,99800.0,28.1371,28.1919,28.1321,28.1819,99800.0
2011-01-11 09:55:00,56.59,56.6,56.47,56.54,87300.0,28.1819,28.1869,28.1221,28.157,87300.0
2011-01-11 10:00:00,56.54,56.78,56.5,56.54,202500.0,28.157,28.2765,28.1371,28.157,202500.0
2011-01-11 10:05:00,56.54,56.58,56.49,56.49,70500.0,28.157,28.1769,28.1321,28.1321,70500.0
2011-01-11 10:10:00,56.49,56.49,56.35,56.42,77400.0,28.1321,28.1321,28.0624,28.0972,77400.0
2011-01-11 10:15:00,56.42,56.42,56.31,56.34,68600.0,28.0972,28.0972,28.0425,28.0574,68600.0
2011-01-11 10:20:00,56.34,56.36,56.21,56.23,76300.0,28.0574,28.0674,27.9927,28.0026,76300.0
2011-01-11 10:25:00,56.24,56.24,56.22,56.23,48300.0,28.0076,28.0076,27.9976,28.0026,48300.0
2011-01-11 10:30:00,56.23,56.25,56.22,56.24,57100.0,28.0026,28.0126,27.9976,28.0076,57100.0
2011-01-11 10:35:00,56.24,56.29,56.23,56.24,66400.0,28.0076,28.0325,28.0026,28.0076,66400.0
2011-01-11 10:40:00,56.24,56.32,56.22,56.32,100700.0,28.0076,28.0474,27.9976,28.0474,100700.0
2011-01-11 10:45:00,56.31,56.39,56.31,56.38,44600.0,28.0425,28.0823,28.0425,28.0773,44600.0
2011-01-11 10:50:00,56.38,56.42,56.35,56.42,57800.0,28.0773,28.0972,28.0624,28.0972,57800.0
2011-01-11 10:55:00,56.41,56.43,56.29,56.36,56300.0,28.0923,28.1022,28.0325,28.0674,56300.0
2011-01-11 11:00:00,56.36,56.39,56.31,56.35,57000.0,28.0674,28.0823,28.0425,28.0624,57000.0
2011-01-11 11:05:00,56.35,56.38,56.31,56.31,60600.0,28.0624,28.0773,28.0425,28.0425,60600.0
2011-01-11 11:10:00,56.31,56.33,56.28,56.3,169600.0,28.0425,28.0524,28.0275,28.0375,169600.0
2011-01-11 11:15:00,56.29,56.3,56.19,56.26,76800.0,28.0325,28.0375,27.9827,28.0176,76800.0
2011-01-11 11:20:00,56.26,56.35,56.25,56.34,130600.0,28.0176,28.0624,28.0126,28.0574,130600.0
2011-01-11 11:25:00,56.34,56.35,56.28,56.28,69300.0,28.0574,28.0624,28.0275,28.0275,69300.0
2011-01-11 11:30:00,56.28,56.29,56.23,56.25,84600.0,28.0275,28.0325,28.0026,28.0126,84600.0
2011-01-11 11:35:00,56.25,56.26,56.17,56.18,57200.0,28.0126,28.0176,27.9727,27.9777,57200.0
2011-01-11 11:40:00,56.18,56.19,56.1,56.12,131100.0,27.9777,27.9827,27.9379,27.9478,131100.0
2011-01-11 11:45:00,56.11,56.22,56.1,56.2,105100.0,27.9429,27.9976,27.9379,27.9877,105100.0
2011-01-11 11:50:00,56.2,56.23,56.17,56.23,78200.0,27.9877,28.0026,27.9727,28.0026,78200.0
2011-01-11 11:55:00,56.23,56.27,56.19,56.19,87500.0,28.0026,28.0225,27.9827,27.9827,87500.0
2011-01-11 12:00:00,56.18,56.18,56.1,56.1,68300.0,27.9777,27.9777,27.9379,27.9379,68300.0
2011-01-11 12:05:00,56.1,56.12,56.1,56.11,18700.0,27.9379,27.9478,27.9379,27.9429,18700.0
2011-01-11 12:10:00,56.11,56.14,56.11,56.11,48700.0,27.9429,27.9578,27.9429,27.9429,48700.0
2011-01-11 12:15:00,56.12,56.14,56.1,56.12,78000.0,27.9478,27.9578,27.9379,27.9478,78000.0
2011-01-11 12:20:00,56.12,56.13,56.11,56.11,29100.0,27.9478,27.9528,27.9429,27.9429,29100.0
2011-01-11 12:25:00,56.12,56.12,56.04,56.07,79800.0,27.9478,27.9478,27.908,27.9229,79800.0
2011-01-11 12:30:00,56.07,56.1,56.06,56.09,26300.0,27.9229,27.9379,27.918,27.9329,26300.0
2011-01-11 12:35:00,56.1,56.11,56.08,56.1,35300.0,27.9379,27.9429,27.9279,27.9379,35300.0
2011-01-11 12:40:00,56.1,56.1,56.07,56.07,58600.0,27.9379,27.9379,27.9229,27.9229,58600.0
2011-01-11 12:45:00,56.07,56.09,56.06,56.09,28500.0,27.9229,27.9329,27.918,27.9329,28500.0
2011-01-11 12:50:00,56.09,56.14,56.09,56.12,58400.0,27.9329,27.9578,27.9329,27.9478,58400.0
2011-01-11 12:55:00,56.13,56.13,56.1,56.11,62400.0,27.9528,27.9528,27.9379,27.9429,62400.0
2011-01-11 13:00:00,56.11,56.12,56.1,56.11,60300.0,27.9429,27.9478,27.9379,27.9429,60300.0
2011-01-11 13:05:00,56.11,56.11,56.07,56.1,128000.0,27.9429,27.9429,27.9229,27.9379,128000.0
2011-01-11 13:10:00,56.1,56.11,56.06,56.1,150000.0,27.9379,27.9429,27.918,27.9379,150000.0
2011-01-11 13:15:00,56.1,56.1,56.05,56.08,51100.0,27.9379,27.9379,27.913,27.9279,51100.0
2011-01-11 13:20:00,56.08,56.12,56.07,56.11,41700.0,27.9279,27.9478,27.9229,27.9429,41700.0
2011-01-11 13:25:00,56.11,56.13,56.1,56.1,22000.0,27.9429,27.9528,27.9379,27.9379,22000.0
2011-01-11 13:30:00,56.1,56.13,56.09,56.1,41800.0,27.9379,27.9528,27.9329,27.9379,41800.0
2011-01-11 13:35:00,56.11,56.12,56.08,56.08,29100.0,27.9429,27.9478,27.9279,27.9279,29100.0
2011-01-11 13:40:00,56.08,56.09,56.04,56.06,48800.0,27.9279,27.9329,27.908,27.918,48800.0
2011-01-11 13:45:00,56.06,56.11,56.06,56.07,46300.0,27.918,27.9429,27.918,27.9229,46300.0
2011-01-11 13:50:00,56.07,56.07,56.02,56.03,46400.0,27.9229,27.9229,27.898,27.903,46400.0
2011-01-11 13:55:00,56.02,56.05,56.02,56.02,64700.0,27.898,27.913,27.898,27.898,64700.0
2011-01-11 14:00:00,56.02,56.04,56.0,56.0,79200.0,27.898,27.908,27.8881,27.8881,79200.0
2011-01-11 14:05:00,56.0,56.03,55.99,56.03,146700.0,27.8881,27.903,27.8831,27.903,146700.0
2011-01-11 14:10:00,56.03,56.05,56.02,56.05,36600.0,27.903,27.913,27.898,27.913,36600.0
2011-01-11 14:15:00,56.04,56.06,56.02,56.03,31100.0,27.908,27.918,27.898,27.903,31100.0
2011-01-11 14:20:00,56.03,56.06,56.01,56.03,39000.0,27.903,27.918,27.8931,27.903,39000.0
2011-01-11 14:25:00,56.03,56.07,56.02,56.06,33000.0,27.903,27.9229,27.898,27.918,33000.0
2011-01-11 14:30:00,56.06,56.11,56.06,56.11,53100.0,27.918,27.9429,27.918,27.9429,53100.0
2011-01-11 14:35:00,56.1,56.1,56.05,56.08,76900.0,27.9379,27.9379,27.913,27.9279,76900.0
2011-01-11 14:40:00,56.09,56.09,56.05,56.06,65800.0,27.9329,27.9329,27.913,27.918,65800.0
2011-01-11 14:45:00,56.05,56.06,56.0,56.02,73400.0,27.913,27.918,27.8881,27.898,73400.0
2011-01-11 14:50:00,56.02,56.06,56.01,56.05,57000.0,27.898,27.918,27.8931,27.913,57000.0
2011-01-11 14:55:00,56.04,56.12,56.04,56.1,78600.0,27.908,27.9478,27.908,27.9379,78600.0
2011-01-11 15:00:00,56.1,56.15,56.1,56.14,53200.0,27.9379,27.9628,27.9379,27.9578,53200.0
2011-01-11 15:05:00,56.14,56.14,56.1,56.13,65100.0,27.9578,27.9578,27.9379,27.9528,65100.0
2011-01-11 15:10:00,56.13,56.15,56.12,56.13,98400.0,27.9528,27.9628,27.9478,27.9528,98400.0
2011-01-11 15:15:00,56.14,56.14,56.12,56.13,97100.0,27.9578,27.9578,27.9478,27.9528,97100.0
2011-01-11 15:20:00,56.12,56.14,56.12,56.13,71600.0,27.9478,27.9578,27.9478,27.9528,71600.0
2011-01-11 15:25:00,56.13,56.19,56.13,56.15,64200.0,27.9528,27.9827,27.9528,27.9628,64200.0
2011-01-11 15:30:00,56.14,56.15,56.13,56.13,93100.0,27.9578,27.9628,27.9528,27.9528,93100.0
2011-01-11 15:35:00,56.13,56.14,56.06,56.09,132300.0,27.9528,27.9578,27.918,27.9329,132300.0
2011-01-11 15:40:00,56.08,56.09,55.96,55.98,250700.0,27.9279,27.9329,27.8682,27.8781,250700.0
2011-01-11 15:45:00,55.99,56.0,55.95,55.98,473400.0,27.8831,27.8881,27.8632,27.8781,473400.0
2011-01-11 15:50:00,55.98,56.04,55.95,56.03,381400.0,27.8781,27.908,27.8632,27.903,381400.0
2011-01-11 15:55:00,56.03,56.03,55.92,55.98,341100.0,27.903,27.903,27.8482,27.8781,341100.0
2011-01-12 09:30:00,56.32,56.35,56.2,56.27,136800.0,28.0474,28.0624,27.9877,28.0225,136800.0
2011-01-12 09:35:00,56.28,56.33,56.26,56.27,88900.0,28.0275,28.0524,28.0176,28.0225,88900.0
2011-01-12 09:40:00,56.27,56.29,56.2,56.21,76900.0,28.0225,28.0325,27.9877,27.9927,76900.0
2011-01-12 09:45:00,56.21,56.26,56.19,56.21,94700.0,27.9927,28.0176,27.9827,27.9927,94700.0
2011-01-12 09:50:00,56.22,56.26,56.09,56.18,146900.0,27.9976,28.0176,27.9329,27.9777,146900.0
2011-01-12 09:55:00,56.18,56.3,56.18,56.29,39700.0,27.9777,28.0375,27.9777,28.0325,39700.0
2011-01-12 10:00:00,56.3,56.39,56.29,56.37,71800.0,28.0375,28.0823,28.0325,28.0723,71800.0
2011-01-12 10:05:00,56.36,56.37,56.26,56.28,57900.0,28.0674,28.0723,28.0176,28.0275,57900.0
2011-01-12 10:10:00,56.28,56.32,56.25,56.29,68300.0,28.0275,28.0474,28.0126,28.0325,68300.0
2011-01-12 10:15:00,56.29,56.36,56.26,56.28,150700.0,28.0325,28.0674,28.0176,28.0275,150700.0
2011-01-12 10:20:00,56.27,56.27,56.08,56.09,161700.0,28.0225,28.0225,27.9279,27.9329,161700.0
2011-01-12 10:25:00,56.09,56.22,56.08,56.22,195000.0,27.9329,27.9976,27.9279,27.9976,195000.0
2011-01-12 10:30:00,56.22,56.25,56.14,56.14,91200.0,27.9976,28.0126,27.9578,27.9578,91200.0
2011-01-12 10:35:00,56.14,56.17,56.13,56.15,86800.0,27.9578,27.9727,27.9528,27.9628,86800.0
2011-01-12 10:40:00,56.14,56.15,56.04,56.04,81500.0,27.9578,27.9628,27.908,27.908,81500.0
2011-01-12 10:45:00,56.04,56.04,56.0,56.0,58700.0,27.908,27.908,27.8881,27.8881,58700.0
2011-01-12 10:50:00,56.0,56.03,56.0,56.03,150700.0,27.8881,27.903,27.8881,27.903,150700.0
2011-01-12 10:55:00,56.03,56.14,56.03,56.13,53900.0,27.903,27.9578,27.903,27.9528,53900.0
2011-01-12 11:00:00,56.13,56.13,56.06,56.1,58200.0,27.9528,27.9528,27.918,27.9379,58200.0
2011-01-12 11:05:00,56.09,56.22,56.09,56.22,74700.0,27.9329,27.9976,27.9329,27.9976,74700.0
2011-01-12 11:10:00,56.22,56.28,56.21,56.25,99500.0,27.9976,28.0275,27.9927,28.0126,99500.0
2011-01-12 11:15:00,56.25,56.3,56.25,56.29,100000.0,28.0126,28.0375,28.0126,28.0325,100000.0
2011-01-12 11:20:00,56.29,56.38,56.28,56.38,118500.0,28.0325,28.0773,28.0275,28.0773,118500.0
2011-01-12 11:25:00,56.38,56.38,56.35,56.37,49700.0,28.0773,28.0773,28.0624,28.0723,49700.0
2011-01-12 11:30:00,56.37,56.37,56.29,56.31,74100.0,28.0723,28.0723,28.0325,28.0425,74100.0
2011-01-12 11:35:00,56.31,56.34,56.29,56.32,80300.0,28.0425,28.0574,28.0325,28.0474,80300.0
2011-01-12 11:40:00,56.32,56.39,56.31,56.38,71900.0,28.0474,28.0823,28.0425,28.0773,71900.0
2011-01-12 11:45:00,56.38,56.43,56.37,56.43,52200.0,28.0773,28.1022,28.0723,28.1022,52200.0
2011-01-12 11:50:00,56.42,56.43,56.4,56.42,106400.0,28.0972,28.1022,28.0873,28.0972,106400.0
2011-01-12 11:55:00,56.42,56.42,56.33,56.34,95200.0,28.0972,28.0972,28.0524,28.0574,95200.0
2011-01-12 12:00:00,56.34,56.4,56.33,56.4,132300.0,28.0574,28.0873,28.0524,28.0873,132300.0
2011-01-12 12:05:00,56.4,56.42,56.37,56.38,60700.0,28.0873,28.0972,28.0723,28.0773,60700.0
2011-01-12 12:10:00,56.38,56.39,56.35,56.36,78400.0,28.0773,28.0823,28.0624,28.0674,78400.0
2011-01-12 12:15:00,56.36,56.39,56.36,56.38,69700.0,28.0674,28.0823,28.0674,28.0773,69700.0
2011-01-12 12:20:00,56.39,56.45,56.39,56.45,51000.0,28.0823,28.1122,28.0823,28.1122,51000.0
2011-01-12 12:25:00,56.45,56.48,56.43,56.43,98800.0,28.1122,28.1271,28.1022,28.1022,98800.0
2011-01-12 12:30:00,56.43,56.44,56.38,56.4,72800.0,28.1022,28.1072,28.0773,28.0873,72800.0
2011-01-12 12:35:00,56.4,56.41,56.36,56.4,166800.0,28.0873,28.0923,28.0674,28.0873,166800.0
2011-01-12 12:40:00,56.41,56.41,56.39,56.4,18300.0,28.0923,28.0923,28.0823,28.0873,18300.0
2011-01-12 12:45:00,56.4,56.46,56.39,56.45,60600.0,28.0873,28.1172,28.0823,28.1122,60600.0
2011-01-12 12:50:00,56.45,56.52,56.45,56.51,69800.0,28.1122,28.147,28.1122,28.1421,69800.0
2011-01-12 12:55:00,56.5,56.52,56.46,56.47,52500.0,28.1371,28.147,28.1172,28.1221,52500.0
2011-01-12 13:00:00,56.47,56.49,56.46,56.47,110400.0,28.1221,28.1321,28.1172,28.1221,110400.0
2011-01-12 13:05:00,56.47,56.48,56.35,56.35,89200.0,28.1221,28.1271,28.0624,28.0624,89200.0
2011-01-12 13:10:00,56.35,56.36,56.34,56.34,30800.0,28.0624,28.0674,28.0574,28.0574,30800.0
2011-01-12 13:15:00,56.35,56.35,56.3,56.34,76700.0,28.0624,28.0624,28.0375,28.0574,76700.0
2011-01-12 13:20:00,56.34,56.38,56.33,56.37,30300.0,28.0574,28.0773,28.0524,28.0723,30300.0
2011-01-12 13:25:00,56.38,56.42,56.37,56.42,31000.0,28.0773,28.0972,28.0723,28.0972,31000.0
2011-01-12 13:30:00,56.41,56.42,56.36,56.36,78300.0,28.0923,28.0972,28.0674,28.0674,78300.0
2011-01-12 13:35:00,56.36,56.37,56.3,56.3,41600.0,28.0674,28.0723,28.0375,28.0375,41600.0
2011-01-12 13:40:00,56.31,56.33,56.3,56.33,28400.0,28.0425,28.0524,28.0375,28.0524,28400.0
2011-01-12 13:45:00,56.33,56.36,56.32,56.35,46500.0,28.0524,28.0674,28.0474,28.0624,46500.0
2011-01-12 13:50:00,56.36,56.38,56.35,56.36,30800.0,28.0674,28.0773,28.0624,28.0674,30800.0
2011-01-12 13:55:00,56.36,56.37,56.32,56.34,39200.0,28.0674,28.0723,28.0474,28.0574,39200.0
2011-01-12 14:00:00,56.34,56.35,56.31,56.31,49400.0,28.0574,28.0624,28.0425,28.0425,49400.0
2011-01-12 14:05:00,56.31,56.38,56.3,56.35,45800.0,28.0425,28.0773,28.0375,28.0624,45800.0
2011-01-12 14:10:00,56.35,56.36,56.3,56.31,56800.0,28.0624,28.0674,28.0375,28.0425,56800.0
2011-01-12 14:15:00,56.32,56.36,56.31,56.33,87200.0,28.0474,28.0674,28.0425,28.0524,87200.0
2011-01-12 14:20:00,56.33,56.34,56.3,56.31,44400.0,28.0524,28.0574,28.0375,28.0425,44400.0
2011-01-12 14:25:00,56.32,56.33,56.31,56.33,23400.0,28.0474,28.0524,28.0425,28.0524,23400.0
2011-01-12 14:30:00,56.32,56.37,56.32,56.37,110400.0,28.0474,28.0723,28.0474,28.0723,110400.0
2011-01-12 14:35:00,56.37,56.37,56.36,56.37,31500.0,28.0723,28.0723,28.0674,28.0723,31500.0
2011-01-12 14:40:00,56.37,56.39,56.36,56.38,94100.0,28.0723,28.0823,28.0674,28.0773,94100.0
2011-01-12 14:45:00,56.39,56.41,56.38,56.39,66100.0,28.0823,28.0923,28.0773,28.0823,66100.0
2011-01-12 14:50:00,56.39,56.4,56.38,56.39,46000.0,28.0823,28.0873,28.0773,28.0823,46000.0
2011-01-12 14:55:00,56.4,56.41,56.39,56.4,93400.0,28.0873,28.0923,28.0823,28.0873,93400.0
2011-01-12 15:00:00,56.39,56.4,56.35,56.38,100900.0,28.0823,28.0873,28.0624,28.0773,100900.0
2011-01-12 15:05:00,56.38,56.4,56.37,56.4,81700.0,28.0773,28.0873,28.0723,28.0873,81700.0
2011-01-12 15:10:00,56.4,56.41,56.39,56.4,118100.0,28.0873,28.0923,28.0823,28.0873,118100.0
2011-01-12 15:15:00,56.41,56.44,56.39,56.44,100800.0,28.0923,28.1072,28.0823,28.1072,100800.0
2011-01-12 15:20:00,56.43,56.47,56.42,56.46,139000.0,28.1022,28.1221,28.0972,28.1172,139000.0
2011-01-12 15:25:00,56.47,56.47,56.38,56.41,123200.0,28.1221,28.1221,28.0773,28.0923,123200.0
2011-01-12 15:30:00,56.41,56.46,56.39,56.46,106600.0,28.0923,28.1172,28.0823,28.1172,106600.0
2011-01-12 15:35:00,56.46,56.49,56.42,56.44,74200.0,28.1172,28.1321,28.0972,28.1072,74200.0
2011-01-12 15:40:00,56.44,56.49,56.44,56.49,119100.0,28.1072,28.1321,28.1072,28.1321,119100.0
2011-01-12 15:45:00,56.49,56.52,56.49,56.5,81500.0,28.1321,28.147,28.1321,28.1371,81500.0
2011-01-12 15:50:00,56.51,56.53,56.47,56.51,168200.0,28.1421,28.152,28.1221,28.1421,168200.0
2011-01-12 15:55:00,56.52,56.59,56.49,56.58,281700.0,28.147,28.1819,28.1321,28.1769,281700.0
2011-01-13 09:30:00,56.37,56.39,56.21,56.3,310200.0,28.0723,28.0823,27.9927,28.0375,310200.0
2011-01-13 09:35:00,56.31,56.36,56.26,56.31,110000.0,28.0425,28.0674,28.0176,28.0425,110000.0
2011-01-13 09:40:00,56.32,56.49,56.31,56.4,123000.0,28.0474,28.1321,28.0425,28.0873,123000.0
2011-01-13 09:45:00,56.41,56.58,56.4,56.49,110600.0,28.0923,28.1769,28.0873,28.1321,110600.0
2011-01-13 09:50:00,56.49,56.53,56.42,56.46,109100.0,28.1321,28.152,28.0972,28.1172,109100.0
2011-01-13 09:55:00,56.47,56.52,56.4,56.4,58100.0,28.1221,28.147,28.0873,28.0873,58100.0
2011-01-13 10:00:00,56.42,56.44,56.35,56.36,56000.0,28.0972,28.1072,28.0624,28.0674,56000.0
2011-01-13 10:05:00,56.35,56.42,56.35,56.37,63700.0,28.0624,28.0972,28.0624,28.0723,63700.0
2011-01-13 10:10:00,56.37,56.41,56.36,56.39,44000.0,28.0723,28.0923,28.0674,28.0823,44000.0
2011-01-13 10:15:00,56.39,56.43,56.38,56.41,34900.0,28.0823,28.1022,28.0773,28.0923,34900.0
2011-01-13 10:20:00,56.4,56.4,56.33,56.33,44800.0,28.0873,28.0873,28.0524,28.0524,44800.0
2011-01-13 10:25:00,56.33,56.34,56.19,56.2,63000.0,28.0524,28.0574,27.9827,27.9877,63000.0
2011-01-13 10:30:00,56.2,56.27,56.2,56.24,37500.0,27.9877,28.0225,27.9877,28.0076,37500.0
2011-01-13 10:35:00,56.24,56.31,56.22,56.3,61600.0,28.0076,28.0425,27.9976,28.0375,61600.0
2011-01-13 10:40:00,56.3,56.31,56.22,56.27,56000.0,28.0375,28.0425,27.9976,28.0225,56000.0
2011-01-13 10:45:00,56.28,56.3,56.23,56.28,58400.0,28.0275,28.0375,28.0026,28.0275,58400.0
2011-01-13 10:50:00,56.27,56.38,56.27,56.37,60000.0,28.0225,28.0773,28.0225,28.0723,60000.0
2011-01-13 10:55:00,56.36,56.38,56.24,56.26,59800.0,28.0674,28.0773,28.0076,28.0176,59800.0
2011-01-13 11:00:00,56.26,56.32,56.25,56.31,53600.0,28.0176,28.0474,28.0126,28.0425,53600.0
2011-01-13 11:05:00,56.31,56.42,56.31,56.42,52800.0,28.0425,28.0972,28.0425,28.0972,52800.0
2011-01-13 11:10:00,56.41,56.42,56.31,56.32,44200.0,28.0923,28.0972,28.0425,28.0474,44200.0
2011-01-13 11:15:00,56.32,56.35,56.32,56.33,32900.0,28.0474,28.0624,28.0474,28.0524,32900.0
2011-01-13 11:20:00,56.33,56.35,56.29,56.31,29000.0,28.0524,28.0624,28.0325,28.0425,29000.0
2011-01-13 11:25:00,56.3,56.34,56.3,56.33,26000.0,28.0375,28.0574,28.0375,28.0524,26000.0
2011-01-13 11:30:00,56.33,56.39,56.29,56.3,58200.0,28.0524,28.0823,28.0325,28.0375,58200.0
2011-01-13 11:35:00,56.29,56.3,56.19,56.2,41900.0,28.0325,28.0375,27.9827,27.9877,41900.0
2011-01-13 11:40:00,56.19,56.22,56.16,56.21,47700.0,27.9827,27.9976,27.9678,27.9927,47700.0
2011-01-13 11:45:00,56.22,56.22,56.15,56.17,48600.0,27.9976,27.9976,27.9628,27.9727,48600.0
2011-01-13 11:50:00,56.18,56.21,56.18,56.2,152900.0,27.9777,27.9927,27.9777,27.9877,152900.0
2011-01-13 11:55:00,56.2,56.25,56.2,56.24,56300.0,27.9877,28.0126,27.9877,28.0076,56300.0
2011-01-13 12:00:00,56.24,56.25,56.19,56.2,88600.0,28.0076,28.0126,27.9827,27.9877,88600.0
2011-01-13 12:05:00,56.2,56.21,56.19,56.2,116800.0,27.9877,27.9927,27.9827,27.9877,116800.0
2011-01-13 12:10:00,56.2,56.24,56.19,56.24,94400.0,27.9877,28.0076,27.9827,28.0076,94400.0
2011-01-13 12:15:00,56.23,56.24,56.19,56.2,266000.0,28.0026,28.0076,27.9827,27.9877,266000.0
2011-01-13 12:20:00,56.2,56.2,56.17,56.17,121800.0,27.9877,27.9877,27.9727,27.9727,121800.0
2011-01-13 12:25:00,56.18,56.23,56.17,56.23,27300.0,27.9777,28.0026,27.9727,28.0026,27300.0
2011-01-13 12:30:00,56.22,56.22,56.2,56.2,37100.0,27.9976,27.9976,27.9877,27.9877,37100.0
2011-01-13 12:35:00,56.2,56.21,56.19,56.21,54300.0,27.9877,27.9927,27.9827,27.9927,54300.0
2011-01-13 12:40:00,56.21,56.26,56.21,56.24,21800.0,27.9927,28.0176,27.9927,28.0076,21800.0
2011-01-13 12:45:00,56.24,56.25,56.23,56.23,35500.0,28.0076,28.0126,28.0026,28.0026,35500.0
2011-01-13 12:50:00,56.23,56.24,56.21,56.22,49400.0,28.0026,28.0076,27.9927,27.9976,49400.0
2011-01-13 12:55:00,56.22,56.23,56.2,56.21,62800.0,27.9976,28.0026,27.9877,27.9927,62800.0
2011-01-13 13:00:00,56.21,56.27,56.19,56.25,86700.0,27.9927,28.0225,27.9827,28.0126,86700.0
2011-01-13 13:05:00,56.25,56.26,56.2,56.22,33100.0,28.0126,28.0176,27.9877,27.9976,33100.0
2011-01-13 13:10:00,56.21,56.26,56.2,56.26,39900.0,27.9927,28.0176,27.9877,28.0176,39900.0
2011-01-13 13:15:00,56.26,56.28,56.23,56.24,42000.0,28.0176,28.0275,28.0026,28.0076,42000.0
2011-01-13 13:20:00,56.23,56.3,56.23,56.3,34200.0,28.0026,28.0375,28.0026,28.0375,34200.0
2011-01-13 13:25:00,56.3,56.32,56.25,56.25,69700.0,28.0375,28.0474,28.0126,28.0126,69700.0
2011-01-13 13:30:00,56.25,56.28,56.24,56.26,43000.0,28.0126,28.0275,28.0076,28.0176,43000.0
2011-01-13 13:35:00,56.26,56.29,56.24,56.27,46900.0,28.0176,28.0325,28.0076,28.0225,46900.0
2011-01-13 13:40:00,56.26,56.27,56.24,56.27,34400.0,28.0176,28.0225,28.0076,28.0225,34400.0
2011-01-13 13:45:00,56.27,56.28,56.22,56.22,31900.0,28.0225,28.0275,27.9976,27.9976,31900.0
2011-01-13 13:50:00,56.22,56.27,56.22,56.26,25400.0,27.9976,28.0225,27.9976,28.0176,25400.0
2011-01-13 13:55:00,56.26,56.27,56.25,56.27,18200.0,28.0176,28.0225,28.0126,28.0225,18200.0
2011-01-13 14:00:00,56.26,56.33,56.26,56.32,53600.0,28.0176,28.0524,28.0176,28.0474,53600.0
2011-01-13 14:05:00,56.32,56.33,56.3,56.31,39000.0,28.0474,28.0524,28.0375,28.0425,39000.0
2011-01-13 14:10:00,56.31,56.33,56.27,56.27,114900.0,28.0425,28.0524,28.0225,28.0225,114900.0
2011-01-13 14:15:00,56.27,56.31,56.22,56.27,57000.0,28.0225,28.0425,27.9976,28.0225,57000.0
2011-01-13 14:20:00,56.27,56.34,56.27,56.34,27600.0,28.0225,28.0574,28.0225,28.0574,27600.0
2011-01-13 14:25:00,56.34,56.35,56.31,56.33,50500.0,28.0574,28.0624,28.0425,28.0524,50500.0
2011-01-13 14:30:00,56.33,56.36,56.32,56.35,28200.0,28.0524,28.0674,28.0474,28.0624,28200.0
2011-01-13 14:35:00,56.35,56.35,56.34,56.34,38100.0,28.0624,28.0624,28.0574,28.0574,38100.0
2011-01-13 14:40:00,56.35,56.35,56.31,56.32,28400.0,28.0624,28.0624,28.0425,28.0474,28400.0
2011-01-13 14:45:00,56.32,56.37,56.32,56.32,53500.0,28.0474,28.0723,28.0474,28.0474,53500.0
2011-01-13 14:50:00,56.32,56.33,56.28,56.3,69600.0,28.0474,28.0524,28.0275,28.0375,69600.0
2011-01-13 14:55:00,56.3,56.34,56.28,56.33,37000.0,28.0375,28.0574,28.0275,28.0524,37000.0
2011-01-13 15:00:00,56.33,56.34,56.32,56.33,19300.0,28.0524,28.0574,28.0474,28.0524,19300.0
2011-01-13 15:05:00,56.33,56.37,56.32,56.34,86400.0,28.0524,28.0723,28.0474,28.0574,86400.0
2011-01-13 15:10:00,56.33,56.34,56.3,56.3,50800.0,28.0524,28.0574,28.0375,28.0375,50800.0
2011-01-13 15:15:00,56.3,56.35,56.3,56.32,48600.0,28.0375,28.0624,28.0375,28.0474,48600.0
2011-01-13 15:20:00,56.31,56.35,56.29,56.35,63100.0,28.0425,28.0624,28.0325,28.0624,63100.0
2011-01-13 15:25:00,56.34,56.36,56.3,56.3,108700.0,28.0574,28.0674,28.0375,28.0375,108700.0
2011-01-13 15:30:00,56.31,56.33,56.26,56.26,79800.0,28.0425,28.0524,28.0176,28.0176,79800.0
2011-01-13 15:35:00,56.26,56.34,56.26,56.34,84100.0,28.0176,28.0574,28.0176,28.0574,84100.0
2011-01-13 15:40:00,56.34,56.35,56.31,56.35,105700.0,28.0574,28.0624,28.0425,28.0624,105700.0
2011-01-13 15:45:00,56.35,56.42,56.35,56.38,142300.0,28.0624,28.0972,28.0624,28.0773,142300.0
2011-01-13 15:50:00,56.38,56.41,56.37,56.4,69700.0,28.0773,28.0923,28.0723,28.0873,69700.0
2011-01-13 15:55:00,56.4,56.51,56.4,56.5,280500.0,28.0873,28.1421,28.0873,28.1371,280500.0
2011-01-14 09:30:00,56.29,56.4,56.18,56.4,130100.0,28.0325,28.0873,27.9777,28.0873,130100.0
2011-01-14 09:35:00,56.39,56.41,56.3,56.33,66500.0,28.0823,28.0923,28.0375,28.0524,66500.0
2011-01-14 09:40:00,56.34,56.45,56.3,56.35,76600.0,28.0574,28.1122,28.0375,28.0624,76600.0
2011-01-14 09:45:00,56.34,56.36,56.31,56.31,52200.0,28.0574,28.0674,28.0425,28.0425,52200.0
2011-01-14 09:50:00,56.31,56.36,56.25,56.3,50900.0,28.0425,28.0674,28.0126,28.0375,50900.0
2011-01-14 09:55:00,56.3,56.36,56.25,56.25,98700.0,28.0375,28.0674,28.0126,28.0126,98700.0
2011-01-14 10:00:00,56.26,56.38,56.25,56.37,49600.0,28.0176,28.0773,28.0126,28.0723,49600.0
2011-01-14 10:05:00,56.38,56.39,56.3,56.32,61800.0,28.0773,28.0823,28.0375,28.0474,61800.0
2011-01-14 10:10:00,56.31,56.37,56.3,56.37,62500.0,28.0425,28.0723,28.0375,28.0723,62500.0
2011-01-14 10:15:00,56.37,56.37,56.3,56.32,73400.0,28.0723,28.0723,28.0375,28.0474,73400.0
2011-01-14 10:20:00,56.31,56.34,56.28,56.28,80800.0,28.0425,28.0574,28.0275,28.0275,80800.0
2011-01-14 10:25:00,56.28,56.31,56.22,56.24,60800.0,28.0275,28.0425,27.9976,28.0076,60800.0
2011-01-14 10:30:00,56.24,56.33,56.23,56.29,51400.0,28.0076,28.0524,28.0026,28.0325,51400.0
2011-01-14 10:35:00,56.29,56.32,56.27,56.27,34900.0,28.0325,28.0474,28.0225,28.0225,34900.0
2011-01-14 10:40:00,56.28,56.35,56.27,56.34,85700.0,28.0275,28.0624,28.0225,28.0574,85700.0
2011-01-14 10:45:00,56.35,56.45,56.35,56.44,51300.0,28.0624,28.1122,28.0624,28.1072,51300.0
2011-01-14 10:50:00,56.45,56.48,56.44,56.48,47500.0,28.1122,28.1271,28.1072,28.1271,47500.0
2011-01-14 10:55:00,56.48,56.48,56.41,56.42,55000.0,28.1271,28.1271,28.0923,28.0972,55000.0
2011-01-14 11:00:00,56.42,56.42,56.31,56.31,45600.0,28.0972,28.0972,28.0425,28.0425,45600.0
2011-01-14 11:05:00,56.31,56.31,56.23,56.27,90800.0,28.0425,28.0425,28.0026,28.0225,90800.0
2011-01-14 11:10:00,56.27,56.35,56.27,56.29,79200.0,28.0225,28.0624,28.0225,28.0325,79200.0
2011-01-14 11:15:00,56.3,56.31,56.26,56.29,43100.0,28.0375,28.0425,28.0176,28.0325,43100.0
2011-01-14 11:20:00,56.3,56.3,56.24,56.24,36900.0,28.0375,28.0375,28.0076,28.0076,36900.0
2011-01-14 11:25:00,56.24,56.33,56.24,56.33,39600.0,28.0076,28.0524,28.0076,28.0524,39600.0
2011-01-14 11:30:00,56.34,56.35,56.3,56.31,39100.0,28.0574,28.0624,28.0375,28.0425,39100.0
2011-01-14 11:35:00,56.32,56.32,56.27,56.27,31900.0,28.0474,28.0474,28.0225,28.0225,31900.0
2011-01-14 11:40:00,56.27,56.31,56.27,56.3,67700.0,28.0225,28.0425,28.0225,28.0375,67700.0
2011-01-14 11:45:00,56.3,56.45,56.3,56.45,91900.0,28.0375,28.1122,28.0375,28.1122,91900.0
2011-01-14 11:50:00,56.45,56.48,56.4,56.41,66600.0,28.1122,28.1271,28.0873,28.0923,66600.0
2011-01-14 11:55:00,56.41,56.46,56.41,56.46,22800.0,28.0923,28.1172,28.0923,28.1172,22800.0
2011-01-14 12:00:00,56.45,56.47,56.43,56.47,66500.0,28.1122,28.1221,28.1022,28.1221,66500.0
2011-01-14 12:05:00,56.46,56.49,56.46,56.49,18500.0,28.1172,28.1321,28.1172,28.1321,18500.0
2011-01-14 12:10:00,56.49,56.54,56.45,56.5,75600.0,28.1321,28.157,28.1122,28.1371,75600.0
2011-01-14 12:15:00,56.51,56.53,56.46,56.46,50300.0,28.1421,28.152,28.1172,28.1172,50300.0
2011-01-14 12:20:00,56.46,56.47,56.41,56.41,26600.0,28.1172,28.1221,28.0923,28.0923,26600.0
2011-01-14 12:25:00,56.42,56.42,56.37,56.38,34100.0,28.0972,28.0972,28.0723,28.0773,34100.0
2011-01-14 12:30:00,56.38,56.48,56.38,56.47,42400.0,28.0773,28.1271,28.0773,28.1221,42400.0
2011-01-14 12:35:00,56.47,56.48,56.43,56.44,34800.0,28.1221,28.1271,28.1022,28.1072,34800.0
2011-01-14 12:40:00,56.44,56.44,56.4,56.4,16800.0,28.1072,28.1072,28.0873,28.0873,16800.0
2011-01-14 12:45:00,56.4,56.41,56.33,56.33,47800.0,28.0873,28.0923,28.0524,28.0524,47800.0
2011-01-14 12:50:00,56.34,56.36,56.3,56.36,34600.0,28.0574,28.0674,28.0375,28.0674,34600.0
2011-01-14 12:55:00,56.35,56.36,56.32,56.33,24800.0,28.0624,28.0674,28.0474,28.0524,24800.0
2011-01-14 13:00:00,56.34,56.37,56.33,56.34,34000.0,28.0574,28.0723,28.0524,28.0574,34000.0
2011-01-14 13:05:00,56.35,56.36,56.34,56.36,18900.0,28.0624,28.0674,28.0574,28.0674,18900.0
2011-01-14 13:10:00,56.36,56.36,56.32,56.35,59400.0,28.0674,28.0674,28.0474,28.0624,59400.0
2011-01-14 13:15:00,56.36,56.37,56.35,56.35,21900.0,28.0674,28.0723,28.0624,28.0624,21900.0
2011-01-14 13:20:00,56.36,56.39,56.34,56.39,25100.0,28.0674,28.0823,28.0574,28.0823,25100.0
2011-01-14 13:25:00,56.38,56.39,56.35,56.36,31500.0,28.0773,28.0823,28.0624,28.0674,31500.0
2011-01-14 13:30:00,56.36,56.39,56.35,56.38,30600.0,28.0674,28.0823,28.0624,28.0773,30600.0
2011-01-14 13:35:00,56.38,56.41,56.38,56.4,25500.0,28.0773,28.0923,28.0773,28.0873,25500.0
2011-01-14 13:40:00,56.41,56.41,56.38,56.4,34600.0,28.0923,28.0923,28.0773,28.0873,34600.0
2011-01-14 13:45:00,56.4,56.4,56.39,56.39,21800.0,28.0873,28.0873,28.0823,28.0823,21800.0
2011-01-14 13:50:00,56.4,56.45,56.39,56.45,52800.0,28.0873,28.1122,28.0823,28.1122,52800.0
2011-01-14 13:55:00,56.45,56.5,56.44,56.48,75600.0,28.1122,28.1371,28.1072,28.1271,75600.0
2011-01-14 14:00:00,56.48,56.49,56.46,56.47,52900.0,28.1271,28.1321,28.1172,28.1221,52900.0
2011-01-14 14:05:00,56.47,56.5,56.46,56.49,110900.0,28.1221,28.1371,28.1172,28.1321,110900.0
2011-01-14 14:10:00,56.49,56.5,56.48,56.49,37600.0,28.1321,28.1371,28.1271,28.1321,37600.0
2011-01-14 14:15:00,56.49,56.5,56.47,56.48,50700.0,28.1321,28.1371,28.1221,28.1271,50700.0
2011-01-14 14:20:00,56.47,56.48,56.46,56.47,23000.0,28.1221,28.1271,28.1172,28.1221,23000.0
2011-01-14 14:25:00,56.46,56.55,56.46,56.54,123800.0,28.1172,28.162,28.1172,28.157,123800.0
2011-01-14 14:30:00,56.54,56.55,56.51,56.52,44000.0,28.157,28.162,28.1421,28.147,44000.0
2011-01-14 14:35:00,56.52,56.55,56.52,56.54,20300.0,28.147,28.162,28.147,28.157,20300.0
2011-01-14 14:40:00,56.54,56.58,56.54,56.55,45100.0,28.157,28.1769,28.157,28.162,45100.0
2011-01-14 14:45:00,56.54,56.59,56.54,56.58,37100.0,28.157,28.1819,28.157,28.1769,37100.0
2011-01-14 14:50:00,56.59,56.6,56.58,56.59,35200.0,28.1819,28.1869,28.1769,28.1819,35200.0
2011-01-14 14:55:00,56.59,56.61,56.58,56.61,41100.0,28.1819,28.1919,28.1769,28.1919,41100.0
2011-01-14 15:00:00,56.6,56.62,56.6,56.62,87200.0,28.1869,28.1968,28.1869,28.1968,87200.0
2011-01-14 15:05:00,56.61,56.63,56.61,56.62,52300.0,28.1919,28.2018,28.1919,28.1968,52300.0
2011-01-14 15:10:00,56.62,56.68,56.61,56.66,85800.0,28.1968,28.2267,28.1919,28.2168,85800.0
2011-01-14 15:15:00,56.66,56.7,56.65,56.69,68200.0,28.2168,28.2367,28.2118,28.2317,68200.0
2011-01-14 15:20:00,56.69,56.73,56.68,56.72,78600.0,28.2317,28.2516,28.2267,28.2466,78600.0
2011-01-14 15:25:00,56.72,56.73,56.66,56.73,82500.0,28.2466,28.2516,28.2168,28.2516,82500.0
2011-01-14 15:30:00,56.72,56.73,56.63,56.63,147000.0,28.2466,28.2516,28.2018,28.2018,147000.0
2011-01-14 15:35:00,56.63,56.67,56.62,56.66,43400.0,28.2018,28.2217,28.1968,28.2168,43400.0
2011-01-14 15:40:00,56.65,56.67,56.62,56.67,90200.0,28.2118,28.2217,28.1968,28.2217,90200.0
2011-01-14 15:45:00,56.67,56.77,56.67,56.76,145500.0,28.2217,28.2715,28.2217,28.2666,145500.0
2011-01-14 15:50:00,56.76,56.77,56.68,56.71,106200.0,28.2666,28.2715,28.2267,28.2417,106200.0
2011-01-14 15:55:00,56.71,56.74,56.66,56.66,275800.0,28.2417,28.2566,28.2168,28.2168,275800.0
2011-01-18 09:30:00,56.54,56.89,56.4,56.77,218800.0,28.157,28.3313,28.0873,28.2715,218800.0
2011-01-18 09:35:00,56.79,57.0,56.78,56.98,58900.0,28.2815,28.3861,28.2765,28.3761,58900.0
2011-01-18 09:40:00,56.99,57.0,56.87,56.97,53000.0,28.3811,28.3861,28.3213,28.3711,53000.0
2011-01-18 09:45:00,56.96,56.98,56.82,56.83,38300.0,28.3662,28.3761,28.2964,28.3014,38300.0
2011-01-18 09:50:00,56.83,56.84,56.7,56.71,45900.0,28.3014,28.3064,28.2367,28.2417,45900.0
2011-01-18 09:55:00,56.7,56.88,56.7,56.74,66000.0,28.2367,28.3263,28.2367,28.2566,66000.0
2011-01-18 10:00:00,56.73,56.77,56.66,56.75,92200.0,28.2516,28.2715,28.2168,28.2616,92200.0
2011-01-18 10:05:00,56.74,56.79,56.68,56.78,60800.0,28.2566,28.2815,28.2267,28.2765,60800.0
2011-01-18 10:10:00,56.77,56.8,56.67,56.8,49900.0,28.2715,28.2865,28.2217,28.2865,49900.0
2011-01-18 10:15:00,56.8,56.92,56.76,56.79,75400.0,28.2865,28.3462,28.2666,28.2815,75400.0
2011-01-18 10:20:00,56.79,56.87,56.73,56.73,55300.0,28.2815,28.3213,28.2516,28.2516,55300.0
2011-01-18 10:25:00,56.73,56.83,56.7,56.71,55900.0,28.2516,28.3014,28.2367,28.2417,55900.0
2011-01-18 10:30:00,56.72,56.72,56.51,56.55,76100.0,28.2466,28.2466,28.1421,28.162,76100.0
2011-01-18 10:35:00,56.55,56.69,56.54,56.69,42200.0,28.162,28.2317,28.157,28.2317,42200.0
2011-01-18 10:40:00,56.69,56.77,56.67,56.76,33900.0,28.2317,28.2715,28.2217,28.2666,33900.0
2011-01-18 10:45:00,56.75,56.75,56.55,56.56,45400.0,28.2616,28.2616,28.162,28.167,45400.0
2011-01-18 10:50:00,56.56,56.56,56.52,56.56,38900.0,28.167,28.167,28.147,28.167,38900.0
2011-01-18 10:55:00,56.56,56.69,56.56,56.69,44800.0,28.167,28.2317,28.167,28.2317,44800.0
2011-01-18 11:00:00,56.69,56.7,56.65,56.67,43300.0,28.2317,28.2367,28.2118,28.2217,43300.0
2011-01-18 11:05:00,56.67,56.69,56.61,56.61,38400.0,28.2217,28.2317,28.1919,28.1919,38400.0
2011-01-18 11:10:00,56.62,56.62,56.59,56.59,40100.0,28.1968,28.1968,28.1819,28.1819,40100.0
2011-01-18 11:15:00,56.6,56.62,56.56,56.61,40700.0,28.1869,28.1968,28.167,28.1919,40700.0
2011-01-18 11:20:00,56.61,56.67,56.61,56.67,32900.0,28.1919,28.2217,28.1919,28.2217,32900.0
2011-01-18 11:25:00,56.67,56.67,56.56,56.57,45400.0,28.2217,28.2217,28.167,28.1719,45400.0
2011-01-18 11:30:00,56.57,56.67,56.54,56.66,44900.0,28.1719,28.2217,28.157,28.2168,44900.0
2011-01-18 11:35:00,56.66,56.67,56.62,56.65,29600.0,28.2168,28.2217,28.1968,28.2118,29600.0
2011-01-18 11:40:00,56.65,56.72,56.63,56.71,30700.0,28.2118,28.2466,28.2018,28.2417,30700.0
2011-01-18 11:45:00,56.72,56.74,56.67,56.68,28400.0,28.2466,28.2566,28.2217,28.2267,28400.0
2011-01-18 11:50:00,56.68,56.69,56.63,56.66,30600.0,28.2267,28.2317,28.2018,28.2168,30600.0
2011-01-18 11:55:00,56.66,56.71,56.63,56.71,42700.0,28.2168,28.2417,28.2018,28.2417,42700.0
2011-01-18 12:00:00,56.71,56.71,56.64,56.66,28600.0,28.2417,28.2417,28.2068,28.2168,28600.0
2011-01-18 12:05:00,56.66,56.68,56.65,56.67,14900.0,28.2168,28.2267,28.2118,28.2217,14900.0
2011-01-18 12:10:00,56.67,56.76,56.67,56.75,30600.0,28.2217,28.2666,28.2217,28.2616,30600.0
2011-01-18 12:15:00,56.75,56.76,56.69,56.71,32200.0,28.2616,28.2666,28.2317,28.2417,32200.0
2011-01-18 12:20:00,56.71,56.72,56.67,56.69,39200.0,28.2417,28.2466,28.2217,28.2317,39200.0
2011-01-18 12:25:00,56.69,56.72,56.69,56.72,15800.0,28.2317,28.2466,28.2317,28.2466,15800.0
2011-01-18 12:30:00,56.71,56.74,56.7,56.74,30800.0,28.2417,28.2566,28.2367,28.2566,30800.0
2011-01-18 12:35:00,56.73,56.74,56.7,56.71,18500.0,28.2516,28.2566,28.2367,28.2417,18500.0
2011-01-18 12:40:00,56.7,56.72,56.7,56.71,11400.0,28.2367,28.2466,28.2367,28.2417,11400.0
2011-01-18 12:45:00,56.71,56.72,56.7,56.71,20700.0,28.2417,28.2466,28.2367,28.2417,20700.0
2011-01-18 12:50:00,56.7,56.71,56.67,56.69,23400.0,28.2367,28.2417,28.2217,28.2317,23400.0
2011-01-18 12:55:00,56.69,56.71,56.69,56.7,17100.0,28.2317,28.2417,28.2317,28.2367,17100.0
2011-01-18 13:00:00,56.69,56.72,56.69,56.72,16900.0,28.2317,28.2466,28.2317,28.2466,16900.0
2011-01-18 13:05:00,56.72,56.74,56.71,56.74,18200.0,28.2466,28.2566,28.2417,28.2566,18200.0
2011-01-18 13:10:00,56.73,56.74,56.7,56.74,26800.0,28.2516,28.2566,28.2367,28.2566,26800.0
2011-01-18 13:15:00,56.73,56.74,56.7,56.7,72800.0,28.2516,28.2566,28.2367,28.2367,72800.0
2011-01-18 13:20:00,56.7,56.7,56.61,56.61,43100.0,28.2367,28.2367,28.1919,28.1919,43100.0
2011-01-18 13:25:00,56.61,56.62,56.53,56.56,49100.0,28.1919,28.1968,28.152,28.167,49100.0
2011-01-18 13:30:00,56.56,56.57,56.55,56.56,30900.0,28.167,28.1719,28.162,28.167,30900.0
2011-01-18 13:35:00,56.56,56.56,56.51,56.52,41300.0,28.167,28.167,28.1421,28.147,41300.0
2011-01-18 13:40:00,56.52,56.54,56.49,56.49,42200.0,28.147,28.157,28.1321,28.1321,42200.0
2011-01-18 13:45:00,56.5,56.51,56.49,56.51,40400.0,28.1371,28.1421,28.1321,28.1421,40400.0
2011-01-18 13:50:00,56.51,56.51,56.47,56.48,32100.0,28.1421,28.1421,28.1221,28.1271,32100.0
2011-01-18 13:55:00,56.48,56.48,56.4,56.42,51500.0,28.1271,28.1271,28.0873,28.0972,51500.0
2011-01-18 14:00:00,56.42,56.42,56.4,56.42,43200.0,28.0972,28.0972,28.0873,28.0972,43200.0
2011-01-18 14:05:00,56.42,56.42,56.38,56.38,45400.0,28.0972,28.0972,28.0773,28.0773,45400.0
2011-01-18 14:10:00,56.39,56.39,56.3,56.31,72500.0,28.0823,28.0823,28.0375,28.0425,72500.0
2011-01-18 14:15:00,56.31,56.35,56.31,56.35,50700.0,28.0425,28.0624,28.0425,28.0624,50700.0
2011-01-18 14:20:00,56.35,56.35,56.31,56.32,53200.0,28.0624,28.0624,28.0425,28.0474,53200.0
2011-01-18 14:25:00,56.33,56.33,56.28,56.3,75300.0,28.0524,28.0524,28.0275,28.0375,75300.0
2011-01-18 14:30:00,56.29,56.3,56.26,56.27,58300.0,28.0325,28.0375,28.0176,28.0225,58300.0
2011-01-18 14:35:00,56.27,56.29,56.27,56.28,47400.0,28.0225,28.0325,28.0225,28.0275,47400.0
2011-01-18 14:40:00,56.29,56.29,56.25,56.25,73100.0,28.0325,28.0325,28.0126,28.0126,73100.0
2011-01-18 14:45:00,56.25,56.26,56.25,56.25,38200.0,28.0126,28.0176,28.0126,28.0126,38200.0
2011-01-18 14:50:00,56.26,56.26,56.2,56.21,111600.0,28.0176,28.0176,27.9877,27.9927,111600.0
2011-01-18 14:55:00,56.21,56.23,56.2,56.22,53500.0,27.9927,28.0026,27.9877,27.9976,53500.0
2011-01-18 15:00:00,56.23,56.26,56.21,56.24,79400.0,28.0026,28.0176,27.9927,28.0076,79400.0
2011-01-18 15:05:00,56.23,56.25,56.2,56.21,82100.0,28.0026,28.0126,27.9877,27.9927,82100.0
2011-01-18 15:10:00,56.21,56.21,56.2,56.21,34700.0,27.9927,27.9927,27.9877,27.9927,34700.0
2011-01-18 15:15:00,56.21,56.21,56.17,56.2,121800.0,27.9927,27.9927,27.9727,27.9877,121800.0
2011-01-18 15:20:00,56.2,56.21,56.19,56.2,38200.0,27.9877,27.9927,27.9827,27.9877,38200.0
2011-01-18 15:25:00,56.21,56.23,56.2,56.22,70500.0,27.9927,28.0026,27.9877,27.9976,70500.0
2011-01-18 15:30:00,56.23,56.23,56.18,56.19,180100.0,28.0026,28.0026,27.9777,27.9827,180100.0
2011-01-18 15:35:00,56.2,56.2,56.08,56.08,262000.0,27.9877,27.9877,27.9279,27.9279,262000.0
2011-01-18 15:40:00,56.08,56.13,56.08,56.12,134500.0,27.9279,27.9528,27.9279,27.9478,134500.0
2011-01-18 15:45:00,56.12,56.13,56.03,56.05,222000.0,27.9478,27.9528,27.903,27.913,222000.0
2011-01-18 15:50:00,56.04,56.07,55.98,56.05,440100.0,27.908,27.9229,27.8781,27.913,440100.0
2011-01-18 15:55:00,56.05,56.23,56.05,56.21,653700.0,27.913,28.0026,27.913,27.9927,653700.0
2011-01-19 09:30:00,56.29,56.56,56.16,56.51,161700.0,28.0325,28.167,27.9678,28.1421,161700.0
2011-01-19 09:35:00,56.53,56.57,56.4,56.49,213500.0,28.152,28.1719,28.0873,28.1321,213500.0
2011-01-19 09:40:00,56.5,56.56,56.43,56.53,141900.0,28.1371,28.167,28.1022,28.152,141900.0
2011-01-19 09:45:00,56.53,56.55,56.38,56.38,131300.0,28.152,28.162,28.0773,28.0773,131300.0
2011-01-19 09:50:00,56.38,56.42,56.32,56.35,53100.0,28.0773,28.0972,28.0474,28.0624,53100.0
2011-01-19 09:55:00,56.35,56.37,56.24,56.35,110600.0,28.0624,28.0723,28.0076,28.0624,110600.0
2011-01-19 10:00:00,56.35,56.51,56.34,56.5,124400.0,28.0624,28.1421,28.0574,28.1371,124400.0
2011-01-19 10:05:00,56.5,56.55,56.49,56.5,62200.0,28.1371,28.162,28.1321,28.1371,62200.0
2011-01-19 10:10:00,56.51,56.56,56.48,56.5,105700.0,28.1421,28.167,28.1271,28.1371,105700.0
2011-01-19 10:15:00,56.5,56.53,56.49,56.5,107100.0,28.1371,28.152,28.1321,28.1371,107100.0
2011-01-19 10:20:00,56.49,56.53,56.48,56.48,88500.0,28.1321,28.152,28.1271,28.1271,88500.0
2011-01-19 10:25:00,56.48,56.5,56.42,56.49,119000.0,28.1271,28.1371,28.0972,28.1321,119000.0
2011-01-19 10:30:00,56.48,56.49,56.43,56.46,117400.0,28.1271,28.1321,28.1022,28.1172,117400.0
2011-01-19 10:35:00,56.46,56.47,56.39,56.39,101100.0,28.1172,28.1221,28.0823,28.0823,101100.0
2011-01-19 10:40:00,56.4,56.4,56.25,56.26,126900.0,28.0873,28.0873,28.0126,28.0176,126900.0
2011-01-19 10:45:00,56.26,56.38,56.26,56.37,74800.0,28.0176,28.0773,28.0176,28.0723,74800.0
2011-01-19 10:50:00,56.38,56.42,56.38,56.4,52100.0,28.0773,28.0972,28.0773,28.0873,52100.0
2011-01-19 10:55:00,56.4,56.44,56.38,56.44,65600.0,28.0873,28.1072,28.0773,28.1072,65600.0
2011-01-19 11:00:00,56.44,56.45,56.29,56.29,80300.0,28.1072,28.1122,28.0325,28.0325,80300.0
2011-01-19 11:05:00,56.3,56.33,56.27,56.29,133200.0,28.0375,28.0524,28.0225,28.0325,133200.0
2011-01-19 11:10:00,56.29,56.32,56.26,56.28,80000.0,28.0325,28.0474,28.0176,28.0275,80000.0
2011-01-19 11:15:00,56.28,56.41,56.28,56.4,87500.0,28.0275,28.0923,28.0275,28.0873,87500.0
2011-01-19 11:20:00,56.41,56.43,56.39,56.4,46100.0,28.0923,28.1022,28.0823,28.0873,46100.0
2011-01-19 11:25:00,56.4,56.47,56.37,56.45,75300.0,28.0873,28.1221,28.0723,28.1122,75300.0
2011-01-19 11:30:00,56.46,56.48,56.4,56.4,98000.0,28.1172,28.1271,28.0873,28.0873,98000.0
2011-01-19 11:35:00,56.41,56.48,56.4,56.47,44000.0,28.0923,28.1271,28.0873,28.1221,44000.0
2011-01-19 11:40:00,56.48,56.49,56.46,56.47,62800.0,28.1271,28.1321,28.1172,28.1221,62800.0
2011-01-19 11:45:00,56.48,56.48,56.45,56.46,55900.0,28.1271,28.1271,28.1122,28.1172,55900.0
2011-01-19 11:50:00,56.46,56.47,56.45,56.46,68900.0,28.1172,28.1221,28.1122,28.1172,68900.0
2011-01-19 11:55:00,56.47,56.47,56.45,56.47,90900.0,28.1221,28.1221,28.1122,28.1221,90900.0
2011-01-19 12:00:00,56.46,56.51,56.45,56.49,149800.0,28.1172,28.1421,28.1122,28.1321,149800.0
2011-01-19 12:05:00,56.51,56.51,56.45,56.47,70000.0,28.1421,28.1421,28.1122,28.1221,70000.0
2011-01-19 12:10:00,56.47,56.52,56.47,56.52,66600.0,28.1221,28.147,28.1221,28.147,66600.0
2011-01-19 12:15:00,56.52,56.52,56.46,56.46,83300.0,28.147,28.147,28.1172,28.1172,83300.0
2011-01-19 12:20:00,56.47,56.47,56.36,56.4,81300.0,28.1221,28.1221,28.0674,28.0873,81300.0
2011-01-19 12:25:00,56.39,56.41,56.35,56.4,51900.0,28.0823,28.0923,28.0624,28.0873,51900.0
2011-01-19 12:30:00,56.4,56.43,56.38,56.42,86600.0,28.0873,28.1022,28.0773,28.0972,86600.0
2011-01-19 12:35:00,56.43,56.45,56.39,56.4,71000.0,28.1022,28.1122,28.0823,28.0873,71000.0
2011-01-19 12:40:00,56.4,56.41,56.36,56.41,34800.0,28.0873,28.0923,28.0674,28.0923,34800.0
2011-01-19 12:45:00,56.41,56.42,56.35,56.36,48500.0,28.0923,28.0972,28.0624,28.0674,48500.0
2011-01-19 12:50:00,56.37,56.4,56.36,56.4,40800.0,28.0723,28.0873,28.0674,28.0873,40800.0
2011-01-19 12:55:00,56.4,56.44,56.4,56.44,33200.0,28.0873,28.1072,28.0873,28.1072,33200.0
2011-01-19 13:00:00,56.43,56.46,56.4,56.44,80600.0,28.1022,28.1172,28.0873,28.1072,80600.0
2011-01-19 13:05:00,56.43,56.46,56.43,56.46,30000.0,28.1022,28.1172,28.1022,28.1172,30000.0
2011-01-19 13:10:00,56.46,56.51,56.45,56.5,42800.0,28.1172,28.1421,28.1122,28.1371,42800.0
2011-01-19 13:15:00,56.5,56.52,56.49,56.5,54000.0,28.1371,28.147,28.1321,28.1371,54000.0
2011-01-19 13:20:00,56.5,56.52,56.49,56.51,53300.0,28.1371,28.147,28.1321,28.1421,53300.0
2011-01-19 13:25:00,56.51,56.53,56.49,56.51,59200.0,28.1421,28.152,28.1321,28.1421,59200.0
2011-01-19 13:30:00,56.5,56.53,56.5,56.52,42100.0,28.1371,28.152,28.1371,28.147,42100.0
2011-01-19 13:35:00,56.52,56.53,56.5,56.5,33100.0,28.147,28.152,28.1371,28.1371,33100.0
2011-01-19 13:40:00,56.49,56.52,56.47,56.52,45500.0,28.1321,28.147,28.1221,28.147,45500.0
2011-01-19 13:45:00,56.52,56.54,56.45,56.46,58000.0,28.147,28.157,28.1122,28.1172,58000.0
2011-01-19 13:50:00,56.47,56.47,56.44,56.46,50800.0,28.1221,28.1221,28.1072,28.1172,50800.0
2011-01-19 13:55:00,56.47,56.5,56.44,56.5,53300.0,28.1221,28.1371,28.1072,28.1371,53300.0
2011-01-19 14:00:00,56.49,56.5,56.48,56.5,33700.0,28.1321,28.1371,28.1271,28.1371,33700.0
2011-01-19 14:05:00,56.5,56.5,56.46,56.5,104600.0,28.1371,28.1371,28.1172,28.1371,104600.0
2011-01-19 14:10:00,56.5,56.5,56.46,56.46,66600.0,28.1371,28.1371,28.1172,28.1172,66600.0
2011-01-19 14:15:00,56.47,56.52,56.47,56.51,35500.0,28.1221,28.147,28.1221,28.1421,35500.0
2011-01-19 14:20:00,56.52,56.53,56.5,56.53,48300.0,28.147,28.152,28.1371,28.152,48300.0
2011-01-19 14:25:00,56.52,56.55,56.51,56.54,77700.0,28.147,28.162,28.1421,28.157,77700.0
2011-01-19 14:30:00,56.54,56.56,56.53,56.56,55000.0,28.157,28.167,28.152,28.167,55000.0
2011-01-19 14:35:00,56.56,56.57,56.54,56.56,81600.0,28.167,28.1719,28.157,28.167,81600.0
2011-01-19 14:40:00,56.56,56.57,56.53,56.56,109700.0,28.167,28.1719,28.152,28.167,109700.0
2011-01-19 14:45:00,56.55,56.56,56.53,56.55,53300.0,28.162,28.167,28.152,28.162,53300.0
2011-01-19 14:50:00,56.55,56.56,56.52,56.54,113400.0,28.162,28.167,28.147,28.157,113400.0
2011-01-19 14:55:00,56.54,56.58,56.53,56.56,145700.0,28.157,28.1769,28.152,28.167,145700.0
2011-01-19 15:00:00,56.56,56.58,56.54,56.54,58500.0,28.167,28.1769,28.157,28.157,58500.0
2011-01-19 15:05:00,56.55,56.58,56.54,56.54,194700.0,28.162,28.1769,28.157,28.157,194700.0
2011-01-19 15:10:00,56.55,56.56,56.5,56.51,44800.0,28.162,28.167,28.1371,28.1421,44800.0
2011-01-19 15:15:00,56.51,56.56,56.51,56.54,74500.0,28.1421,28.167,28.1421,28.157,74500.0
2011-01-19 15:20:00,56.55,56.59,56.54,56.57,90500.0,28.162,28.1819,28.157,28.1719,90500.0
2011-01-19 15:25:00,56.56,56.62,56.55,56.62,108700.0,28.167,28.1968,28.162,28.1968,108700.0
2011-01-19 15:30:00,56.62,56.62,56.55,56.56,110700.0,28.1968,28.1968,28.162,28.167,110700.0
2011-01-19 15:35:00,56.56,56.59,56.54,56.58,111700.0,28.167,28.1819,28.157,28.1769,111700.0
2011-01-19 15:40:00,56.58,56.62,56.54,56.62,168000.0,28.1769,28.1968,28.157,28.1968,168000.0
2011-01-19 15:45:00,56.61,56.61,56.55,56.59,147700.0,28.1919,28.1919,28.162,28.1819,147700.0
2011-01-19 15:50:00,56.6,56.6,56.54,56.57,180000.0,28.1869,28.1869,28.157,28.1719,180000.0
2011-01-19 15:55:00,56.57,56.62,56.55,56.62,475200.0,28.1719,28.1968,28.162,28.1968,475200.0
2011-01-20 09:30:00,56.62,56.87,56.62,56.67,238900.0,28.1968,28.3213,28.1968,28.2217,238900.0
2011-01-20 09:35:00,56.68,56.74,56.56,56.68,135000.0,28.2267,28.2566,28.167,28.2267,135000.0
2011-01-20 09:40:00,56.68,56.73,56.6,56.64,96100.0,28.2267,28.2516,28.1869,28.2068,96100.0
2011-01-20 09:45:00,56.64,56.7,56.54,56.68,140900.0,28.2068,28.2367,28.157,28.2267,140900.0
2011-01-20 09:50:00,56.68,56.69,56.54,56.54,82200.0,28.2267,28.2317,28.157,28.157,82200.0
2011-01-20 09:55:00,56.54,56.62,56.54,56.56,93500.0,28.157,28.1968,28.157,28.167,93500.0
2011-01-20 10:00:00,56.56,56.65,56.43,56.47,253200.0,28.167,28.2118,28.1022,28.1221,253200.0
2011-01-20 10:05:00,56.47,56.48,56.26,56.33,159700.0,28.1221,28.1271,28.0176,28.0524,159700.0
2011-01-20 10:10:00,56.34,56.47,56.33,56.4,127800.0,28.0574,28.1221,28.0524,28.0873,127800.0
2011-01-20 10:15:00,56.41,56.48,56.37,56.38,110600.0,28.0923,28.1271,28.0723,28.0773,110600.0
2011-01-20 10:20:00,56.38,56.53,56.38,56.52,136600.0,28.0773,28.152,28.0773,28.147,136600.0
2011-01-20 10:25:00,56.53,56.58,56.45,56.55,122700.0,28.152,28.1769,28.1122,28.162,122700.0
2011-01-20 10:30:00,56.55,56.61,56.51,56.53,96100.0,28.162,28.1919,28.1421,28.152,96100.0
2011-01-20 10:35:00,56.54,56.6,56.53,56.57,59000.0,28.157,28.1869,28.152,28.1719,59000.0
2011-01-20 10:40:00,56.58,56.61,56.52,56.58,97700.0,28.1769,28.1919,28.147,28.1769,97700.0
2011-01-20 10:45:00,56.58,56.59,56.43,56.49,63900.0,28.1769,28.1819,28.1022,28.1321,63900.0
2011-01-20 10:50:00,56.49,56.54,56.47,56.5,97200.0,28.1321,28.157,28.1221,28.1371,97200.0
2011-01-20 10:55:00,56.51,56.54,56.49,56.52,50800.0,28.1421,28.157,28.1321,28.147,50800.0
2011-01-20 11:00:00,56.52,56.56,56.49,56.55,90500.0,28.147,28.167,28.1321,28.162,90500.0
2011-01-20 11:05:00,56.56,56.57,56.51,56.52,57100.0,28.167,28.1719,28.1421,28.147,57100.0
2011-01-20 11:10:00,56.52,56.54,56.47,56.47,112600.0,28.147,28.157,28.1221,28.1221,112600.0
2011-01-20 11:15:00,56.47,56.48,56.45,56.45,67200.0,28.1221,28.1271,28.1122,28.1122,67200.0
2011-01-20 11:20:00,56.46,56.55,56.45,56.54,77200.0,28.1172,28.162,28.1122,28.157,77200.0
2011-01-20 11:25:00,56.55,56.55,56.48,56.53,91300.0,28.162,28.162,28.1271,28.152,91300.0
2011-01-20 11:30:00,56.53,56.55,56.52,56.54,72700.0,28.152,28.162,28.147,28.157,72700.0
2011-01-20 11:35:00,56.54,56.55,56.5,56.51,55700.0,28.157,28.162,28.1371,28.1421,55700.0
2011-01-20 11:40:00,56.51,56.52,56.47,56.47,31900.0,28.1421,28.147,28.1221,28.1221,31900.0
2011-01-20 11:45:00,56.47,56.51,56.46,56.49,34100.0,28.1221,28.1421,28.1172,28.1321,34100.0
2011-01-20 11:50:00,56.49,56.52,56.47,56.49,143300.0,28.1321,28.147,28.1221,28.1321,143300.0
2011-01-20 11:55:00,56.49,56.51,56.46,56.47,49000.0,28.1321,28.1421,28.1172,28.1221,49000.0
2011-01-20 12:00:00,56.47,56.47,56.4,56.41,70400.0,28.1221,28.1221,28.0873,28.0923,70400.0
2011-01-20 12:05:00,56.42,56.5,56.42,56.5,18100.0,28.0972,28.1371,28.0972,28.1371,18100.0
2011-01-20 12:10:00,56.49,56.53,56.47,56.52,29700.0,28.1321,28.152,28.1221,28.147,29700.0
2011-01-20 12:15:00,56.53,56.54,56.49,56.51,28600.0,28.152,28.157,28.1321,28.1421,28600.0
2011-01-20 12:20:00,56.5,56.53,56.48,56.5,58200.0,28.1371,28.152,28.1271,28.1371,58200.0
2011-01-20 12:25:00,56.51,56.51,56.47,56.48,42400.0,28.1421,28.1421,28.1221,28.1271,42400.0
2011-01-20 12:30:00,56.48,56.51,56.47,56.51,82900.0,28.1271,28.1421,28.1221,28.1421,82900.0
2011-01-20 12:35:00,56.5,56.51,56.49,56.49,27300.0,28.1371,28.1421,28.1321,28.1321,27300.0
2011-01-20 12:40:00,56.49,56.54,56.49,56.52,39200.0,28.1321,28.157,28.1321,28.147,39200.0
2011-01-20 12:45:00,56.52,56.55,56.5,56.53,34300.0,28.147,28.162,28.1371,28.152,34300.0
2011-01-20 12:50:00,56.54,56.62,56.53,56.62,70100.0,28.157,28.1968,28.152,28.1968,70100.0
2011-01-20 12:55:00,56.63,56.64,56.53,56.54,50900.0,28.2018,28.2068,28.152,28.157,50900.0
2011-01-20 13:00:00,56.53,56.54,56.5,56.54,79000.0,28.152,28.157,28.1371,28.157,79000.0
2011-01-20 13:05:00,56.54,56.6,56.53,56.58,25300.0,28.157,28.1869,28.152,28.1769,25300.0
2011-01-20 13:10:00,56.57,56.58,56.51,56.53,28800.0,28.1719,28.1769,28.1421,28.152,28800.0
2011-01-20 13:15:00,56.52,56.59,56.52,56.59,20100.0,28.147,28.1819,28.147,28.1819,20100.0
2011-01-20 13:20:00,56.58,56.59,56.53,56.56,29100.0,28.1769,28.1819,28.152,28.167,29100.0
2011-01-20 13:25:00,56.56,56.58,56.54,56.57,23300.0,28.167,28.1769,28.157,28.1719,23300.0
2011-01-20 13:30:00,56.58,56.62,56.56,56.59,35500.0,28.1769,28.1968,28.167,28.1819,35500.0
2011-01-20 13:35:00,56.6,56.61,56.57,56.58,25200.0,28.1869,28.1919,28.1719,28.1769,25200.0
2011-01-20 13:40:00,56.57,56.58,56.45,56.45,68500.0,28.1719,28.1769,28.1122,28.1122,68500.0
2011-01-20 13:45:00,56.45,56.48,56.42,56.48,64200.0,28.1122,28.1271,28.0972,28.1271,64200.0
2011-01-20 13:50:00,56.49,56.52,56.48,56.5,63200.0,28.1321,28.147,28.1271,28.1371,63200.0
2011-01-20 13:55:00,56.49,56.58,56.48,56.49,53700.0,28.1321,28.1769,28.1271,28.1321,53700.0
2011-01-20 14:00:00,56.49,56.5,56.48,56.5,88800.0,28.1321,28.1371,28.1271,28.1371,88800.0
2011-01-20 14:05:00,56.5,56.5,56.48,56.48,49500.0,28.1371,28.1371,28.1271,28.1271,49500.0
2011-01-20 14:10:00,56.48,56.49,56.46,56.49,105000.0,28.1271,28.1321,28.1172,28.1321,105000.0
2011-01-20 14:15:00,56.49,56.5,56.48,56.49,77400.0,28.1321,28.1371,28.1271,28.1321,77400.0
2011-01-20 14:20:00,56.49,56.54,56.48,56.52,75700.0,28.1321,28.157,28.1271,28.147,75700.0
2011-01-20 14:25:00,56.52,56.53,56.48,56.5,36700.0,28.147,28.152,28.1271,28.1371,36700.0
2011-01-20 14:30:00,56.5,56.52,56.47,56.49,106100.0,28.1371,28.147,28.1221,28.1321,106100.0
2011-01-20 14:35:00,56.49,56.5,56.45,56.5,40600.0,28.1321,28.1371,28.1122,28.1371,40600.0
2011-01-20 14:40:00,56.49,56.52,56.47,56.49,54900.0,28.1321,28.147,28.1221,28.1321,54900.0
2011-01-20 14:45:00,56.49,56.49,56.44,56.46,79300.0,28.1321,28.1321,28.1072,28.1172,79300.0
2011-01-20 14:50:00,56.46,56.5,56.44,56.48,64000.0,28.1172,28.1371,28.1072,28.1271,64000.0
2011-01-20 14:55:00,56.48,56.5,56.48,56.49,32400.0,28.1271,28.1371,28.1271,28.1321,32400.0
2011-01-20 15:00:00,56.49,56.49,56.45,56.46,76100.0,28.1321,28.1321,28.1122,28.1172,76100.0
2011-01-20 15:05:00,56.45,56.46,56.41,56.41,39800.0,28.1122,28.1172,28.0923,28.0923,39800.0
2011-01-20 15:10:00,56.41,56.42,56.4,56.42,46000.0,28.0923,28.0972,28.0873,28.0972,46000.0
2011-01-20 15:15:00,56.41,56.44,56.4,56.42,65800.0,28.0923,28.1072,28.0873,28.0972,65800.0
2011-01-20 15:20:00,56.41,56.43,56.39,56.41,44100.0,28.0923,28.1022,28.0823,28.0923,44100.0
2011-01-20 15:25:00,56.41,56.42,56.38,56.38,96100.0,28.0923,28.0972,28.0773,28.0773,96100.0
2011-01-20 15:30:00,56.39,56.41,56.38,56.4,74200.0,28.0823,28.0923,28.0773,28.0873,74200.0
2011-01-20 15:35:00,56.39,56.44,56.35,56.44,58600.0,28.0823,28.1072,28.0624,28.1072,58600.0
2011-01-20 15:40:00,56.44,56.46,56.41,56.45,110900.0,28.1072,28.1172,28.0923,28.1122,110900.0
2011-01-20 15:45:00,56.45,56.46,56.39,56.4,127600.0,28.1122,28.1172,28.0823,28.0873,127600.0
2011-01-20 15:50:00,56.4,56.45,56.4,56.43,108300.0,28.0873,28.1122,28.0873,28.1022,108300.0
2011-01-20 15:55:00,56.44,56.53,56.43,56.5,215100.0,28.1072,28.152,28.1022,28.1371,215100.0
2011-01-21 09:30:00,56.82,56.87,56.48,56.48,1136300.0,28.2964,28.3213,28.1271,28.1271,1136300.0
2011-01-21 09:35:00,56.48,56.48,56.26,56.38,91000.0,28.1271,28.1271,28.0176,28.0773,91000.0
2011-01-21 09:40:00,56.37,56.52,56.33,56.52,106900.0,28.0723,28.147,28.0524,28.147,106900.0
2011-01-21 09:45:00,56.53,56.57,56.47,56.57,116300.0,28.152,28.1719,28.1221,28.1719,116300.0
2011-01-21 09:50:00,56.56,56.58,56.5,56.5,58200.0,28.167,28.1769,28.1371,28.1371,58200.0
2011-01-21 09:55:00,56.5,56.55,56.48,56.5,76400.0,28.1371,28.162,28.1271,28.1371,76400.0
2011-01-21 10:00:00,56.5,56.65,56.49,56.65,161000.0,28.1371,28.2118,28.1321,28.2118,161000.0
2011-01-21 10:05:00,56.64,56.66,56.51,56.65,80700.0,28.2068,28.2168,28.1421,28.2118,80700.0
2011-01-21 10:10:00,56.65,56.7,56.65,56.65,63700.0,28.2118,28.2367,28.2118,28.2118,63700.0
2011-01-21 10:15:00,56.65,56.7,56.62,56.63,48900.0,28.2118,28.2367,28.1968,28.2018,48900.0
2011-01-21 10:20:00,56.63,56.7,56.62,56.7,38500.0,28.2018,28.2367,28.1968,28.2367,38500.0
2011-01-21 10:25:00,56.7,56.7,56.54,56.61,43900.0,28.2367,28.2367,28.157,28.1919,43900.0
2011-01-21 10:30:00,56.61,56.67,56.56,56.56,49000.0,28.1919,28.2217,28.167,28.167,49000.0
2011-01-21 10:35:00,56.56,56.7,56.56,56.65,63000.0,28.167,28.2367,28.167,28.2118,63000.0
2011-01-21 10:40:00,56.64,56.67,56.62,56.63,35100.0,28.2068,28.2217,28.1968,28.2018,35100.0
2011-01-21 10:45:00,56.63,56.69,56.62,56.67,86000.0,28.2018,28.2317,28.1968,28.2217,86000.0
2011-01-21 10:50:00,56.67,56.74,56.64,56.67,114800.0,28.2217,28.2566,28.2068,28.2217,114800.0
2011-01-21 10:55:00,56.66,56.75,56.65,56.75,52200.0,28.2168,28.2616,28.2118,28.2616,52200.0
2011-01-21 11:00:00,56.74,56.75,56.71,56.72,43300.0,28.2566,28.2616,28.2417,28.2466,43300.0
2011-01-21 11:05:00,56.72,56.74,56.66,56.71,43200.0,28.2466,28.2566,28.2168,28.2417,43200.0
2011-01-21 11:10:00,56.7,56.75,56.7,56.74,34000.0,28.2367,28.2616,28.2367,28.2566,34000.0
2011-01-21 11:15:00,56.74,56.8,56.73,56.78,57900.0,28.2566,28.2865,28.2516,28.2765,57900.0
2011-01-21 11:20:00,56.78,56.79,56.71,56.79,62800.0,28.2765,28.2815,28.2417,28.2815,62800.0
2011-01-21 11:25:00,56.8,56.83,56.79,56.82,32100.0,28.2865,28.3014,28.2815,28.2964,32100.0
2011-01-21 11:30:00,56.81,56.83,56.78,56.78,39500.0,28.2915,28.3014,28.2765,28.2765,39500.0
2011-01-21 11:35:00,56.78,56.79,56.72,56.72,25900.0,28.2765,28.2815,28.2466,28.2466,25900.0
2011-01-21 11:40:00,56.72,56.72,56.65,56.65,57400.0,28.2466,28.2466,28.2118,28.2118,57400.0
2011-01-21 11:45:00,56.66,56.69,56.59,56.68,51000.0,28.2168,28.2317,28.1819,28.2267,51000.0
2011-01-21 11:50:00,56.68,56.68,56.63,56.65,30800.0,28.2267,28.2267,28.2018,28.2118,30800.0
2011-01-21 11:55:00,56.65,56.7,56.63,56.69,87100.0,28.2118,28.2367,28.2018,28.2317,87100.0
2011-01-21 12:00:00,56.68,56.69,56.59,56.6,31100.0,28.2267,28.2317,28.1819,28.1869,31100.0
2011-01-21 12:05:00,56.6,56.65,56.59,56.62,61700.0,28.1869,28.2118,28.1819,28.1968,61700.0
2011-01-21 12:10:00,56.63,56.63,56.58,56.59,28900.0,28.2018,28.2018,28.1769,28.1819,28900.0
2011-01-21 12:15:00,56.6,56.62,56.58,56.6,66500.0,28.1869,28.1968,28.1769,28.1869,66500.0
2011-01-21 12:20:00,56.6,56.61,56.56,56.59,95400.0,28.1869,28.1919,28.167,28.1819,95400.0
2011-01-21 12:25:00,56.59,56.63,56.58,56.6,40400.0,28.1819,28.2018,28.1769,28.1869,40400.0
2011-01-21 12:30:00,56.6,56.65,56.59,56.62,104400.0,28.1869,28.2118,28.1819,28.1968,104400.0
2011-01-21 12:35:00,56.62,56.65,56.6,56.64,44900.0,28.1968,28.2118,28.1869,28.2068,44900.0
2011-01-21 12:40:00,56.64,56.68,56.63,56.66,81200.0,28.2068,28.2267,28.2018,28.2168,81200.0
2011-01-21 12:45:00,56.65,56.69,56.63,56.69,46800.0,28.2118,28.2317,28.2018,28.2317,46800.0
2011-01-21 12:50:00,56.69,56.72,56.69,56.71,30500.0,28.2317,28.2466,28.2317,28.2417,30500.0
2011-01-21 12:55:00,56.71,56.74,56.71,56.74,21100.0,28.2417,28.2566,28.2417,28.2566,21100.0
2011-01-21 13:00:00,56.74,56.77,56.74,56.75,50600.0,28.2566,28.2715,28.2566,28.2616,50600.0
2011-01-21 13:05:00,56.76,56.84,56.76,56.83,69700.0,28.2666,28.3064,28.2666,28.3014,69700.0
2011-01-21 13:10:00,56.82,56.85,56.79,56.85,33800.0,28.2964,28.3114,28.2815,28.3114,33800.0
2011-01-21 13:15:00,56.85,56.91,56.82,56.91,64200.0,28.3114,28.3413,28.2964,28.3413,64200.0
2011-01-21 13:20:00,56.9,56.91,56.83,56.88,38300.0,28.3363,28.3413,28.3014,28.3263,38300.0
2011-01-21 13:25:00,56.88,56.92,56.84,56.91,47900.0,28.3263,28.3462,28.3064,28.3413,47900.0
2011-01-21 13:30:00,56.91,56.91,56.86,56.9,35300.0,28.3413,28.3413,28.3164,28.3363,35300.0
2011-01-21 13:35:00,56.9,56.97,56.89,56.96,53000.0,28.3363,28.3711,28.3313,28.3662,53000.0
2011-01-21 13:40:00,56.97,56.98,56.94,56.94,38700.0,28.3711,28.3761,28.3562,28.3562,38700.0
2011-01-21 13:45:00,56.95,56.95,56.89,56.94,50000.0,28.3612,28.3612,28.3313,28.3562,50000.0
2011-01-21 13:50:00,56.94,56.95,56.92,56.93,31600.0,28.3562,28.3612,28.3462,28.3512,31600.0
2011-01-21 13:55:00,56.93,56.95,56.9,56.92,58400.0,28.3512,28.3612,28.3363,28.3462,58400.0
2011-01-21 14:00:00,56.92,56.94,56.86,56.86,60100.0,28.3462,28.3562,28.3164,28.3164,60100.0
2011-01-21 14:05:00,56.86,56.9,56.84,56.9,32300.0,28.3164,28.3363,28.3064,28.3363,32300.0
2011-01-21 14:10:00,56.9,56.93,56.89,56.93,49400.0,28.3363,28.3512,28.3313,28.3512,49400.0
2011-01-21 14:15:00,56.92,56.98,56.92,56.98,91600.0,28.3462,28.3761,28.3462,28.3761,91600.0
2011-01-21 14:20:00,56.97,56.99,56.97,56.99,43600.0,28.3711,28.3811,28.3711,28.3811,43600.0
2011-01-21 14:25:00,56.99,56.99,56.97,56.99,49300.0,28.3811,28.3811,28.3711,28.3811,49300.0
2011-01-21 14:30:00,56.99,57.0,56.97,56.99,103900.0,28.3811,28.3861,28.3711,28.3811,103900.0
2011-01-21 14:35:00,56.98,56.99,56.93,56.94,97600.0,28.3761,28.3811,28.3512,28.3562,97600.0
2011-01-21 14:40:00,56.93,56.94,56.91,56.91,35800.0,28.3512,28.3562,28.3413,28.3413,35800.0
2011-01-21 14:45:00,56.92,56.92,56.88,56.9,38100.0,28.3462,28.3462,28.3263,28.3363,38100.0
2011-01-21 14:50:00,56.89,56.93,56.89,56.91,47800.0,28.3313,28.3512,28.3313,28.3413,47800.0
2011-01-21 14:55:00,56.91,56.92,56.87,56.88,39900.0,28.3413,28.3462,28.3213,28.3263,39900.0
2011-01-21 15:00:00,56.87,56.89,56.79,56.79,72700.0,28.3213,28.3313,28.2815,28.2815,72700.0
2011-01-21 15:05:00,56.79,56.85,56.75,56.84,87900.0,28.2815,28.3114,28.2616,28.3064,87900.0
2011-01-21 15:10:00,56.84,56.88,56.84,56.84,55000.0,28.3064,28.3263,28.3064,28.3064,55000.0
2011-01-21 15:15:00,56.84,56.88,56.84,56.84,73100.0,28.3064,28.3263,28.3064,28.3064,73100.0
2011-01-21 15:20:00,56.84,56.86,56.84,56.85,56500.0,28.3064,28.3164,28.3064,28.3114,56500.0
2011-01-21 15:25:00,56.85,56.86,56.81,56.81,46700.0,28.3114,28.3164,28.2915,28.2915,46700.0
2011-01-21 15:30:00,56.82,56.86,56.78,56.85,94300.0,28.2964,28.3164,28.2765,28.3114,94300.0
2011-01-21 15:35:00,56.85,56.86,56.81,56.86,66900.0,28.3114,28.3164,28.2915,28.3164,66900.0
2011-01-21 15:40:00,56.86,56.86,56.78,56.8,85400.0,28.3164,28.3164,28.2765,28.2865,85400.0
2011-01-21 15:45:00,56.8,56.8,56.72,56.72,180000.0,28.2865,28.2865,28.2466,28.2466,180000.0
2011-01-21 15:50:00,56.73,56.79,56.7,56.71,160000.0,28.2516,28.2815,28.2367,28.2417,160000.0
2011-01-21 15:55:00,56.71,56.72,56.63,56.72,314000.0,28.2417,28.2466,28.2018,28.2466,314000.0
2011-01-24 09:30:00,56.58,56.65,56.25,56.6,221700.0,28.1769,28.2118,28.0126,28.1869,221700.0
2011-01-24 09:35:00,56.6,56.66,56.51,56.62,90800.0,28.1869,28.2168,28.1421,28.1968,90800.0
2011-01-24 09:40:00,56.62,56.67,56.54,56.59,130000.0,28.1968,28.2217,28.157,28.1819,130000.0
2011-01-24 09:45:00,56.6,56.71,56.54,56.57,109200.0,28.1869,28.2417,28.157,28.1719,109200.0
2011-01-24 09:50:00,56.57,56.71,56.48,56.69,178100.0,28.1719,28.2417,28.1271,28.2317,178100.0
2011-01-24 09:55:00,56.69,56.74,56.57,56.62,75600.0,28.2317,28.2566,28.1719,28.1968,75600.0
2011-01-24 10:00:00,56.62,56.63,56.57,56.61,86500.0,28.1968,28.2018,28.1719,28.1919,86500.0
2011-01-24 10:05:00,56.62,56.62,56.57,56.6,68700.0,28.1968,28.1968,28.1719,28.1869,68700.0
2011-01-24 10:10:00,56.61,56.68,56.6,56.63,62100.0,28.1919,28.2267,28.1869,28.2018,62100.0
2011-01-24 10:15:00,56.62,56.65,56.57,56.6,77100.0,28.1968,28.2118,28.1719,28.1869,77100.0
2011-01-24 10:20:00,56.6,56.67,56.58,56.67,43100.0,28.1869,28.2217,28.1769,28.2217,43100.0
2011-01-24 10:25:00,56.66,56.75,56.66,56.68,79500.0,28.2168,28.2616,28.2168,28.2267,79500.0
2011-01-24 10:30:00,56.67,56.73,56.6,56.73,90700.0,28.2217,28.2516,28.1869,28.2516,90700.0
2011-01-24 10:35:00,56.72,56.75,56.64,56.67,149100.0,28.2466,28.2616,28.2068,28.2217,149100.0
2011-01-24 10:40:00,56.67,56.75,56.66,56.67,58800.0,28.2217,28.2616,28.2168,28.2217,58800.0
2011-01-24 10:45:00,56.67,56.67,56.59,56.66,54900.0,28.2217,28.2217,28.1819,28.2168,54900.0
2011-01-24 10:50:00,56.65,56.75,56.64,56.74,48100.0,28.2118,28.2616,28.2068,28.2566,48100.0
2011-01-24 10:55:00,56.75,56.75,56.65,56.75,73600.0,28.2616,28.2616,28.2118,28.2616,73600.0
2011-01-24 11:00:00,56.74,56.74,56.68,56.68,54700.0,28.2566,28.2566,28.2267,28.2267,54700.0
2011-01-24 11:05:00,56.69,56.75,56.66,56.75,42400.0,28.2317,28.2616,28.2168,28.2616,42400.0
2011-01-24 11:10:00,56.75,56.8,56.74,56.8,67400.0,28.2616,28.2865,28.2566,28.2865,67400.0
2011-01-24 11:15:00,56.8,56.8,56.73,56.75,66700.0,28.2865,28.2865,28.2516,28.2616,66700.0
2011-01-24 11:20:00,56.75,56.83,56.74,56.76,51100.0,28.2616,28.3014,28.2566,28.2666,51100.0
2011-01-24 11:25:00,56.76,56.81,56.75,56.81,25000.0,28.2666,28.2915,28.2616,28.2915,25000.0
2011-01-24 11:30:00,56.81,56.83,56.8,56.8,45200.0,28.2915,28.3014,28.2865,28.2865,45200.0
2011-01-24 11:35:00,56.8,56.83,56.76,56.76,39900.0,28.2865,28.3014,28.2666,28.2666,39900.0
2011-01-24 11:40:00,56.76,56.83,56.76,56.81,44900.0,28.2666,28.3014,28.2666,28.2915,44900.0
2011-01-24 11:45:00,56.8,56.87,56.8,56.86,41900.0,28.2865,28.3213,28.2865,28.3164,41900.0
2011-01-24 11:50:00,56.86,56.91,56.85,56.88,47000.0,28.3164,28.3413,28.3114,28.3263,47000.0
2011-01-24 11:55:00,56.88,56.91,56.87,56.9,35600.0,28.3263,28.3413,28.3213,28.3363,35600.0
2011-01-24 12:00:00,56.9,56.9,56.88,56.9,33300.0,28.3363,28.3363,28.3263,28.3363,33300.0
2011-01-24 12:05:00,56.91,56.94,56.89,56.9,29200.0,28.3413,28.3562,28.3313,28.3363,29200.0
2011-01-24 12:10:00,56.9,56.93,56.9,56.9,30400.0,28.3363,28.3512,28.3363,28.3363,30400.0
2011-01-24 12:15:00,56.91,56.94,56.89,56.93,27600.0,28.3413,28.3562,28.3313,28.3512,27600.0
2011-01-24 12:20:00,56.92,56.95,56.92,56.93,33400.0,28.3462,28.3612,28.3462,28.3512,33400.0
2011-01-24 12:25:00,56.94,56.98,56.92,56.98,38800.0,28.3562,28.3761,28.3462,28.3761,38800.0
2011-01-24 12:30:00,56.98,57.0,56.97,57.0,63500.0,28.3761,28.3861,28.3711,28.3861,63500.0
2011-01-24 12:35:00,57.0,57.07,56.99,57.06,206200.0,28.3861,28.4209,28.3811,28.416,206200.0
2011-01-24 12:40:00,57.07,57.15,57.06,57.15,103300.0,28.4209,28.4608,28.416,28.4608,103300.0
2011-01-24 12:45:00,57.15,57.18,57.08,57.13,84500.0,28.4608,28.4757,28.4259,28.4508,84500.0
2011-01-24 12:50:00,57.13,57.14,57.09,57.13,55500.0,28.4508,28.4558,28.4309,28.4508,55500.0
2011-01-24 12:55:00,57.13,57.13,57.1,57.1,25900.0,28.4508,28.4508,28.4359,28.4359,25900.0
2011-01-24 13:00:00,57.1,57.1,57.06,57.07,41700.0,28.4359,28.4359,28.416,28.4209,41700.0
2011-01-24 13:05:00,57.07,57.07,57.02,57.04,41300.0,28.4209,28.4209,28.396,28.406,41300.0
2011-01-24 13:10:00,57.04,57.08,57.04,57.06,22100.0,28.406,28.4259,28.406,28.416,22100.0
2011-01-24 13:15:00,57.06,57.08,57.02,57.04,27700.0,28.416,28.4259,28.396,28.406,27700.0
2011-01-24 13:20:00,57.04,57.06,57.03,57.03,33800.0,28.406,28.416,28.401,28.401,33800.0
2011-01-24 13:25:00,57.03,57.04,57.02,57.02,27300.0,28.401,28.406,28.396,28.396,27300.0
2011-01-24 13:30:00,57.02,57.03,56.95,56.97,44300.0,28.396,28.401,28.3612,28.3711,44300.0
2011-01-24 13:35:00,56.98,56.98,56.87,56.87,63600.0,28.3761,28.3761,28.3213,28.3213,63600.0
2011-01-24 13:40:00,56.87,56.87,56.84,56.86,52500.0,28.3213,28.3213,28.3064,28.3164,52500.0
2011-01-24 13:45:00,56.87,56.89,56.85,56.88,42900.0,28.3213,28.3313,28.3114,28.3263,42900.0
2011-01-24 13:50:00,56.87,56.88,56.84,56.84,39000.0,28.3213,28.3263,28.3064,28.3064,39000.0
2011-01-24 13:55:00,56.85,56.86,56.83,56.85,42800.0,28.3114,28.3164,28.3014,28.3114,42800.0
2011-01-24 14:00:00,56.85,56.88,56.84,56.87,34700.0,28.3114,28.3263,28.3064,28.3213,34700.0
2011-01-24 14:05:00,56.86,56.87,56.83,56.84,39200.0,28.3164,28.3213,28.3014,28.3064,39200.0
2011-01-24 14:10:00,56.84,56.9,56.84,56.89,28500.0,28.3064,28.3363,28.3064,28.3313,28500.0
2011-01-24 14:15:00,56.9,57.0,56.89,56.96,57800.0,28.3363,28.3861,28.3313,28.3662,57800.0
2011-01-24 14:20:00,56.96,56.96,56.92,56.93,36400.0,28.3662,28.3662,28.3462,28.3512,36400.0
2011-01-24 14:25:00,56.93,56.93,56.9,56.92,47100.0,28.3512,28.3512,28.3363,28.3462,47100.0
2011-01-24 14:30:00,56.92,56.93,56.92,56.93,21300.0,28.3462,28.3512,28.3462,28.3512,21300.0
2011-01-24 14:35:00,56.92,56.97,56.92,56.97,52200.0,28.3462,28.3711,28.3462,28.3711,52200.0
2011-01-24 14:40:00,56.96,56.99,56.96,56.99,37100.0,28.3662,28.3811,28.3662,28.3811,37100.0
2011-01-24 14:45:00,56.99,57.0,56.96,56.99,63200.0,28.3811,28.3861,28.3662,28.3811,63200.0
2011-01-24 14:50:00,56.99,57.0,56.9,56.92,43100.0,28.3811,28.3861,28.3363,28.3462,43100.0
2011-01-24 14:55:00,56.92,56.92,56.89,56.89,40700.0,28.3462,28.3462,28.3313,28.3313,40700.0
2011-01-24 15:00:00,56.9,57.0,56.89,56.9,83200.0,28.3363,28.3861,28.3313,28.3363,83200.0
2011-01-24 15:05:00,56.9,56.92,56.89,56.92,61500.0,28.3363,28.3462,28.3313,28.3462,61500.0
2011-01-24 15:10:00,56.92,56.95,56.91,56.92,38000.0,28.3462,28.3612,28.3413,28.3462,38000.0
2011-01-24 15:15:00,56.92,56.92,56.85,56.9,85700.0,28.3462,28.3462,28.3114,28.3363,85700.0
2011-01-24 15:20:00,56.9,56.93,56.9,56.93,63000.0,28.3363,28.3512,28.3363,28.3512,63000.0
2011-01-24 15:25:00,56.93,56.94,56.91,56.93,85500.0,28.3512,28.3562,28.3413,28.3512,85500.0
2011-01-24 15:30:00,56.93,56.97,56.92,56.95,117100.0,28.3512,28.3711,28.3462,28.3612,117100.0
2011-01-24 15:35:00,56.96,56.97,56.95,56.96,82700.0,28.3662,28.3711,28.3612,28.3662,82700.0
2011-01-24 15:40:00,56.96,56.96,56.91,56.93,137100.0,28.3662,28.3662,28.3413,28.3512,137100.0
2011-01-24 15:45:00,56.93,56.94,56.9,56.94,150000.0,28.3512,28.3562,28.3363,28.3562,150000.0
2011-01-24 15:50:00,56.94,57.07,56.93,57.07,186900.0,28.3562,28.4209,28.3512,28.4209,186900.0
2011-01-24 15:55:00,57.06,57.15,57.05,57.11,295100.0,28.416,28.4608,28.411,28.4409,295100.0
2011-01-25 09:30:00,56.87,57.0,56.82,56.83,114900.0,28.3213,28.3861,28.2964,28.3014,114900.0
2011-01-25 09:35:00,56.84,56.94,56.79,56.84,52200.0,28.3064,28.3562,28.2815,28.3064,52200.0
2011-01-25 09:40:00,56.83,56.92,56.72,56.9,68300.0,28.3014,28.3462,28.2466,28.3363,68300.0
2011-01-25 09:45:00,56.9,57.0,56.89,57.0,41700.0,28.3363,28.3861,28.3313,28.3861,41700.0
2011-01-25 09:50:00,57.0,57.05,56.9,56.91,42200.0,28.3861,28.411,28.3363,28.3413,42200.0
2011-01-25 09:55:00,56.91,57.05,56.85,57.04,64100.0,28.3413,28.411,28.3114,28.406,64100.0
2011-01-25 10:00:00,57.05,57.08,56.91,56.97,66900.0,28.411,28.4259,28.3413,28.3711,66900.0
2011-01-25 10:05:00,56.96,56.97,56.91,56.93,48700.0,28.3662,28.3711,28.3413,28.3512,48700.0
2011-01-25 10:10:00,56.93,57.09,56.93,57.06,111800.0,28.3512,28.4309,28.3512,28.416,111800.0
2011-01-25 10:15:00,57.07,57.07,56.92,56.93,61300.0,28.4209,28.4209,28.3462,28.3512,61300.0
2011-01-25 10:20:00,56.93,56.93,56.87,56.9,66700.0,28.3512,28.3512,28.3213,28.3363,66700.0
2011-01-25 10:25:00,56.91,57.0,56.89,56.9,52400.0,28.3413,28.3861,28.3313,28.3363,52400.0
2011-01-25 10:30:00,56.9,56.92,56.87,56.89,50200.0,28.3363,28.3462,28.3213,28.3313,50200.0
2011-01-25 10:35:00,56.89,56.94,56.87,56.87,55300.0,28.3313,28.3562,28.3213,28.3213,55300.0
2011-01-25 10:40:00,56.86,56.95,56.86,56.94,39100.0,28.3164,28.3612,28.3164,28.3562,39100.0
2011-01-25 10:45:00,56.94,57.09,56.94,57.09,98700.0,28.3562,28.4309,28.3562,28.4309,98700.0
2011-01-25 10:50:00,57.08,57.09,56.93,56.93,53400.0,28.4259,28.4309,28.3512,28.3512,53400.0
2011-01-25 10:55:00,56.94,57.0,56.93,56.99,46600.0,28.3562,28.3861,28.3512,28.3811,46600.0
2011-01-25 11:00:00,57.0,57.07,56.99,57.04,43200.0,28.3861,28.4209,28.3811,28.406,43200.0
2011-01-25 11:05:00,57.03,57.06,56.96,56.96,48500.0,28.401,28.416,28.3662,28.3662,48500.0
2011-01-25 11:10:00,56.96,57.0,56.8,56.81,113400.0,28.3662,28.3861,28.2865,28.2915,113400.0
2011-01-25 11:15:00,56.81,56.93,56.78,56.93,81600.0,28.2915,28.3512,28.2765,28.3512,81600.0
2011-01-25 11:20:00,56.92,56.94,56.8,56.86,69800.0,28.3462,28.3562,28.2865,28.3164,69800.0
2011-01-25 11:25:00,56.85,56.87,56.79,56.85,70400.0,28.3114,28.3213,28.2815,28.3114,70400.0
2011-01-25 11:30:00,56.84,56.9,56.78,56.9,53400.0,28.3064,28.3363,28.2765,28.3363,53400.0
2011-01-25 11:35:00,56.9,56.96,56.89,56.96,75900.0,28.3363,28.3662,28.3313,28.3662,75900.0
2011-01-25 11:40:00,56.96,57.0,56.95,56.98,68200.0,28.3662,28.3861,28.3612,28.3761,68200.0
2011-01-25 11:45:00,56.98,56.98,56.93,56.94,40800.0,28.3761,28.3761,28.3512,28.3562,40800.0
2011-01-25 11:50:00,56.94,57.0,56.9,56.97,61300.0,28.3562,28.3861,28.3363,28.3711,61300.0
2011-01-25 11:55:00,56.98,56.99,56.93,56.93,27300.0,28.3761,28.3811,28.3512,28.3512,27300.0
2011-01-25 12:00:00,56.93,56.95,56.88,56.89,58900.0,28.3512,28.3612,28.3263,28.3313,58900.0
2011-01-25 12:05:00,56.88,56.95,56.88,56.94,49100.0,28.3263,28.3612,28.3263,28.3562,49100.0
2011-01-25 12:10:00,56.95,56.99,56.94,56.98,47000.0,28.3612,28.3811,28.3562,28.3761,47000.0
2011-01-25 12:15:00,56.99,57.06,56.99,57.06,40400.0,28.3811,28.416,28.3811,28.416,40400.0
2011-01-25 12:20:00,57.07,57.17,57.05,57.12,89600.0,28.4209,28.4707,28.411,28.4458,89600.0
2011-01-25 12:25:00,57.13,57.17,57.08,57.08,46500.0,28.4508,28.4707,28.4259,28.4259,46500.0
2011-01-25 12:30:00,57.08,57.14,57.08,57.11,35600.0,28.4259,28.4558,28.4259,28.4409,35600.0
2011-01-25 12:35:00,57.11,57.12,57.09,57.1,32400.0,28.4409,28.4458,28.4309,28.4359,32400.0
2011-01-25 12:40:00,57.11,57.15,57.11,57.11,57600.0,28.4409,28.4608,28.4409,28.4409,57600.0
2011-01-25 12:45:00,57.1,57.15,57.1,57.14,56300.0,28.4359,28.4608,28.4359,28.4558,56300.0
2011-01-25 12:50:00,57.14,57.19,57.14,57.17,50600.0,28.4558,28.4807,28.4558,28.4707,50600.0
2011-01-25 12:55:00,57.17,57.18,57.13,57.16,38300.0,28.4707,28.4757,28.4508,28.4658,38300.0
2011-01-25 13:00:00,57.16,57.22,57.16,57.17,86500.0,28.4658,28.4956,28.4658,28.4707,86500.0
2011-01-25 13:05:00,57.15,57.17,57.14,57.15,47100.0,28.4608,28.4707,28.4558,28.4608,47100.0
2011-01-25 13:10:00,57.14,57.2,57.14,57.2,51700.0,28.4558,28.4857,28.4558,28.4857,51700.0
2011-01-25 13:15:00,57.2,57.2,57.14,57.14,31000.0,28.4857,28.4857,28.4558,28.4558,31000.0
2011-01-25 13:20:00,57.14,57.15,57.1,57.12,74700.0,28.4558,28.4608,28.4359,28.4458,74700.0
2011-01-25 13:25:00,57.12,57.14,57.08,57.08,82300.0,28.4458,28.4558,28.4259,28.4259,82300.0
2011-01-25 13:30:00,57.08,57.08,57.04,57.05,20300.0,28.4259,28.4259,28.406,28.411,20300.0
2011-01-25 13:35:00,57.04,57.04,56.99,57.02,30300.0,28.406,28.406,28.3811,28.396,30300.0
2011-01-25 13:40:00,57.01,57.15,57.01,57.15,79100.0,28.3911,28.4608,28.3911,28.4608,79100.0
2011-01-25 13:45:00,57.15,57.21,57.15,57.21,28700.0,28.4608,28.4907,28.4608,28.4907,28700.0
2011-01-25 13:50:00,57.2,57.24,57.19,57.2,35100.0,28.4857,28.5056,28.4807,28.4857,35100.0
2011-01-25 13:55:00,57.2,57.2,57.16,57.16,17600.0,28.4857,28.4857,28.4658,28.4658,17600.0
2011-01-25 14:00:00,57.17,57.17,57.08,57.14,49900.0,28.4707,28.4707,28.4259,28.4558,49900.0
2011-01-25 14:05:00,57.14,57.14,57.03,57.03,49200.0,28.4558,28.4558,28.401,28.401,49200.0
2011-01-25 14:10:00,57.03,57.09,57.02,57.04,57600.0,28.401,28.4309,28.396,28.406,57600.0
2011-01-25 14:15:00,57.04,57.06,57.02,57.06,71400.0,28.406,28.416,28.396,28.416,71400.0
2011-01-25 14:20:00,57.05,57.08,56.99,56.99,62400.0,28.411,28.4259,28.3811,28.3811,62400.0
2011-01-25 14:25:00,56.99,57.08,56.99,57.08,64200.0,28.3811,28.4259,28.3811,28.4259,64200.0
2011-01-25 14:30:00,57.08,57.11,57.07,57.1,27100.0,28.4259,28.4409,28.4209,28.4359,27100.0
2011-01-25 14:35:00,57.11,57.16,57.1,57.16,50300.0,28.4409,28.4658,28.4359,28.4658,50300.0
2011-01-25 14:40:00,57.16,57.16,57.11,57.14,81300.0,28.4658,28.4658,28.4409,28.4558,81300.0
2011-01-25 14:45:00,57.14,57.14,57.07,57.07,60600.0,28.4558,28.4558,28.4209,28.4209,60600.0
2011-01-25 14:50:00,57.07,57.14,57.05,57.1,55700.0,28.4209,28.4558,28.411,28.4359,55700.0
2011-01-25 14:55:00,57.1,57.16,57.09,57.15,35800.0,28.4359,28.4658,28.4309,28.4608,35800.0
2011-01-25 15:00:00,57.15,57.19,57.13,57.19,57100.0,28.4608,28.4807,28.4508,28.4807,57100.0
2011-01-25 15:05:00,57.18,57.24,57.17,57.22,79500.0,28.4757,28.5056,28.4707,28.4956,79500.0
2011-01-25 15:10:00,57.22,57.3,57.21,57.29,75600.0,28.4956,28.5355,28.4907,28.5305,75600.0
2011-01-25 15:15:00,57.29,57.4,57.29,57.39,155100.0,28.5305,28.5853,28.5305,28.5803,155100.0
2011-01-25 15:20:00,57.38,57.5,57.38,57.41,150000.0,28.5753,28.6351,28.5753,28.5903,150000.0
2011-01-25 15:25:00,57.41,57.43,57.39,57.42,85700.0,28.5903,28.6002,28.5803,28.5952,85700.0
2011-01-25 15:30:00,57.42,57.46,57.4,57.45,205000.0,28.5952,28.6152,28.5853,28.6102,205000.0
2011-01-25 15:35:00,57.44,57.49,57.43,57.48,128100.0,28.6052,28.6301,28.6002,28.6251,128100.0
2011-01-25 15:40:00,57.48,57.55,57.45,57.55,132500.0,28.6251,28.66,28.6102,28.66,132500.0
2011-01-25 15:45:00,57.54,57.62,57.51,57.55,135900.0,28.655,28.6948,28.6401,28.66,135900.0
2011-01-25 15:50:00,57.55,57.56,57.49,57.54,152400.0,28.66,28.665,28.6301,28.655,152400.0
2011-01-25 15:55:00,57.55,57.58,57.5,57.54,249700.0,28.66,28.6749,28.6351,28.655,249700.0
2011-01-26 09:30:00,57.68,57.75,57.42,57.45,136600.0,28.7247,28.7596,28.5952,28.6102,136600.0
2011-01-26 09:35:00,57.46,57.63,57.41,57.47,107300.0,28.6152,28.6998,28.5903,28.6201,107300.0
2011-01-26 09:40:00,57.45,57.55,57.4,57.52,83900.0,28.6102,28.66,28.5853,28.645,83900.0
2011-01-26 09:45:00,57.51,57.6,57.39,57.42,51100.0,28.6401,28.6849,28.5803,28.5952,51100.0
2011-01-26 09:50:00,57.42,57.49,57.38,57.46,57200.0,28.5952,28.6301,28.5753,28.6152,57200.0
2011-01-26 09:55:00,57.46,57.57,57.44,57.45,34600.0,28.6152,28.6699,28.6052,28.6102,34600.0
2011-01-26 10:00:00,57.46,57.56,57.46,57.49,52300.0,28.6152,28.665,28.6152,28.6301,52300.0
2011-01-26 10:05:00,57.49,57.49,57.36,57.38,80400.0,28.6301,28.6301,28.5654,28.5753,80400.0
2011-01-26 10:10:00,57.37,57.42,57.35,57.42,53600.0,28.5703,28.5952,28.5604,28.5952,53600.0
2011-01-26 10:15:00,57.43,57.48,57.38,57.38,58300.0,28.6002,28.6251,28.5753,28.5753,58300.0
2011-01-26 10:20:00,57.37,57.4,57.34,57.4,94000.0,28.5703,28.5853,28.5554,28.5853,94000.0
2011-01-26 10:25:00,57.4,57.44,57.38,57.42,116200.0,28.5853,28.6052,28.5753,28.5952,116200.0
2011-01-26 10:30:00,57.42,57.46,57.38,57.4,87300.0,28.5952,28.6152,28.5753,28.5853,87300.0
2011-01-26 10:35:00,57.4,57.4,57.38,57.38,33600.0,28.5853,28.5853,28.5753,28.5753,33600.0
2011-01-26 10:40:00,57.39,57.48,57.37,57.44,61400.0,28.5803,28.6251,28.5703,28.6052,61400.0
2011-01-26 10:45:00,57.44,57.48,57.41,57.42,49700.0,28.6052,28.6251,28.5903,28.5952,49700.0
2011-01-26 10:50:00,57.42,57.43,57.39,57.43,33300.0,28.5952,28.6002,28.5803,28.6002,33300.0
2011-01-26 10:55:00,57.43,57.46,57.39,57.46,41000.0,28.6002,28.6152,28.5803,28.6152,41000.0
2011-01-26 11:00:00,57.45,57.47,57.41,57.46,43900.0,28.6102,28.6201,28.5903,28.6152,43900.0
2011-01-26 11:05:00,57.46,57.46,57.45,57.45,20000.0,28.6152,28.6152,28.6102,28.6102,20000.0
2011-01-26 11:10:00,57.45,57.47,57.45,57.47,27500.0,28.6102,28.6201,28.6102,28.6201,27500.0
2011-01-26 11:15:00,57.46,57.52,57.46,57.49,62700.0,28.6152,28.645,28.6152,28.6301,62700.0
2011-01-26 11:20:00,57.48,57.5,57.42,57.45,92600.0,28.6251,28.6351,28.5952,28.6102,92600.0
2011-01-26 11:25:00,57.45,57.52,57.44,57.51,38800.0,28.6102,28.645,28.6052,28.6401,38800.0
2011-01-26 11:30:00,57.51,57.52,57.43,57.43,38900.0,28.6401,28.645,28.6002,28.6002,38900.0
2011-01-26 11:35:00,57.44,57.46,57.43,57.43,34500.0,28.6052,28.6152,28.6002,28.6002,34500.0
2011-01-26 11:40:00,57.43,57.49,57.43,57.45,35500.0,28.6002,28.6301,28.6002,28.6102,35500.0
2011-01-26 11:45:00,57.46,57.46,57.44,57.44,22900.0,28.6152,28.6152,28.6052,28.6052,22900.0
2011-01-26 11:50:00,57.44,57.48,57.44,57.45,43500.0,28.6052,28.6251,28.6052,28.6102,43500.0
2011-01-26 11:55:00,57.46,57.49,57.44,57.44,37600.0,28.6152,28.6301,28.6052,28.6052,37600.0
2011-01-26 12:00:00,57.44,57.46,57.44,57.45,39400.0,28.6052,28.6152,28.6052,28.6102,39400.0
2011-01-26 12:05:00,57.45,57.49,57.45,57.49,30500.0,28.6102,28.6301,28.6102,28.6301,30500.0
2011-01-26 12:10:00,57.48,57.49,57.48,57.49,11900.0,28.6251,28.6301,28.6251,28.6301,11900.0
2011-01-26 12:15:00,57.48,57.49,57.42,57.42,32200.0,28.6251,28.6301,28.5952,28.5952,32200.0
2011-01-26 12:20:00,57.42,57.48,57.42,57.46,29500.0,28.5952,28.6251,28.5952,28.6152,29500.0
2011-01-26 12:25:00,57.46,57.47,57.42,57.43,37800.0,28.6152,28.6201,28.5952,28.6002,37800.0
2011-01-26 12:30:00,57.43,57.47,57.43,57.46,17300.0,28.6002,28.6201,28.6002,28.6152,17300.0
2011-01-26 12:35:00,57.46,57.46,57.43,57.46,26800.0,28.6152,28.6152,28.6002,28.6152,26800.0
2011-01-26 12:40:00,57.46,57.5,57.44,57.49,42500.0,28.6152,28.6351,28.6052,28.6301,42500.0
2011-01-26 12:45:00,57.49,57.49,57.42,57.44,35200.0,28.6301,28.6301,28.5952,28.6052,35200.0
2011-01-26 12:50:00,57.44,57.45,57.42,57.44,25200.0,28.6052,28.6102,28.5952,28.6052,25200.0
2011-01-26 12:55:00,57.44,57.49,57.43,57.48,40000.0,28.6052,28.6301,28.6002,28.6251,40000.0
2011-01-26 13:00:00,57.48,57.5,57.46,57.5,41200.0,28.6251,28.6351,28.6152,28.6351,41200.0
2011-01-26 13:05:00,57.49,57.53,57.48,57.51,40700.0,28.6301,28.65,28.6251,28.6401,40700.0
2011-01-26 13:10:00,57.52,57.52,57.44,57.45,31600.0,28.645,28.645,28.6052,28.6102,31600.0
2011-01-26 13:15:00,57.44,57.49,57.43,57.44,49300.0,28.6052,28.6301,28.6002,28.6052,49300.0
2011-01-26 13:20:00,57.44,57.46,57.43,57.45,34700.0,28.6052,28.6152,28.6002,28.6102,34700.0
2011-01-26 13:25:00,57.44,57.47,57.44,57.45,25100.0,28.6052,28.6201,28.6052,28.6102,25100.0
2011-01-26 13:30:00,57.45,57.46,57.44,57.45,38300.0,28.6102,28.6152,28.6052,28.6102,38300.0
2011-01-26 13:35:00,57.44,57.46,57.44,57.45,51400.0,28.6052,28.6152,28.6052,28.6102,51400.0
2011-01-26 13:40:00,57.45,57.47,57.44,57.47,28900.0,28.6102,28.6201,28.6052,28.6201,28900.0
2011-01-26 13:45:00,57.46,57.5,57.45,57.48,28100.0,28.6152,28.6351,28.6102,28.6251,28100.0
2011-01-26 13:50:00,57.48,57.51,57.45,57.45,27400.0,28.6251,28.6401,28.6102,28.6102,27400.0
2011-01-26 13:55:00,57.45,57.46,57.44,57.44,15700.0,28.6102,28.6152,28.6052,28.6052,15700.0
2011-01-26 14:00:00,57.44,57.45,57.43,57.45,68200.0,28.6052,28.6102,28.6002,28.6102,68200.0
2011-01-26 14:05:00,57.44,57.45,57.44,57.44,20300.0,28.6052,28.6102,28.6052,28.6052,20300.0
2011-01-26 14:10:00,57.45,57.5,57.44,57.48,66500.0,28.6102,28.6351,28.6052,28.6251,66500.0
2011-01-26 14:15:00,57.48,57.55,57.43,57.47,66600.0,28.6251,28.66,28.6002,28.6201,66600.0
2011-01-26 14:20:00,57.46,57.47,57.38,57.4,68800.0,28.6152,28.6201,28.5753,28.5853,68800.0
2011-01-26 14:25:00,57.4,57.43,57.36,57.4,113300.0,28.5853,28.6002,28.5654,28.5853,113300.0
2011-01-26 14:30:00,57.4,57.44,57.39,57.39,59800.0,28.5853,28.6052,28.5803,28.5803,59800.0
2011-01-26 14:35:00,57.4,57.45,57.39,57.39,55700.0,28.5853,28.6102,28.5803,28.5803,55700.0
2011-01-26 14:40:00,57.38,57.49,57.38,57.48,49100.0,28.5753,28.6301,28.5753,28.6251,49100.0
2011-01-26 14:45:00,57.47,57.51,57.41,57.43,62800.0,28.6201,28.6401,28.5903,28.6002,62800.0
2011-01-26 14:50:00,57.42,57.44,57.39,57.43,40900.0,28.5952,28.6052,28.5803,28.6002,40900.0
2011-01-26 14:55:00,57.43,57.47,57.38,57.45,77700.0,28.6002,28.6201,28.5753,28.6102,77700.0
2011-01-26 15:00:00,57.45,57.45,57.4,57.45,52400.0,28.6102,28.6102,28.5853,28.6102,52400.0
2011-01-26 15:05:00,57.44,57.46,57.4,57.43,53300.0,28.6052,28.6152,28.5853,28.6002,53300.0
2011-01-26 15:10:00,57.44,57.49,57.41,57.47,69500.0,28.6052,28.6301,28.5903,28.6201,69500.0
2011-01-26 15:15:00,57.47,57.47,57.39,57.39,75000.0,28.6201,28.6201,28.5803,28.5803,75000.0
2011-01-26 15:20:00,57.39,57.44,57.39,57.43,47800.0,28.5803,28.6052,28.5803,28.6002,47800.0
2011-01-26 15:25:00,57.42,57.45,57.4,57.44,45500.0,28.5952,28.6102,28.5853,28.6052,45500.0
2011-01-26 15:30:00,57.43,57.44,57.4,57.4,91300.0,28.6002,28.6052,28.5853,28.5853,91300.0
2011-01-26 15:35:00,57.4,57.45,57.4,57.42,66000.0,28.5853,28.6102,28.5853,28.5952,66000.0
2011-01-26 15:40:00,57.42,57.46,57.39,57.4,121100.0,28.5952,28.6152,28.5803,28.5853,121100.0
2011-01-26 15:45:00,57.41,57.47,57.4,57.46,184800.0,28.5903,28.6201,28.5853,28.6152,184800.0
2011-01-26 15:50:00,57.45,57.47,57.44,57.45,124700.0,28.6102,28.6201,28.6052,28.6102,124700.0
2011-01-26 15:55:00,57.44,57.44,57.39,57.41,303800.0,28.6052,28.6052,28.5803,28.5903,303800.0
2011-01-27 09:30:00,57.55,57.58,57.28,57.5,128500.0,28.66,28.6749,28.5255,28.6351,128500.0
2011-01-27 09:35:00,57.51,57.55,57.4,57.45,69300.0,28.6401,28.66,28.5853,28.6102,69300.0
2011-01-27 09:40:00,57.44,57.45,57.39,57.44,67700.0,28.6052,28.6102,28.5803,28.6052,67700.0
2011-01-27 09:45:00,57.44,57.52,57.42,57.45,99100.0,28.6052,28.645,28.5952,28.6102,99100.0
2011-01-27 09:50:00,57.46,57.49,57.43,57.45,48700.0,28.6152,28.6301,28.6002,28.6102,48700.0
2011-01-27 09:55:00,57.45,57.49,57.38,57.39,77500.0,28.6102,28.6301,28.5753,28.5803,77500.0
2011-01-27 10:00:00,57.4,57.44,57.33,57.33,91800.0,28.5853,28.6052,28.5504,28.5504,91800.0
2011-01-27 10:05:00,57.32,57.37,57.26,57.36,61100.0,28.5454,28.5703,28.5156,28.5654,61100.0
2011-01-27 10:10:00,57.36,57.38,57.25,57.26,76700.0,28.5654,28.5753,28.5106,28.5156,76700.0
2011-01-27 10:15:00,57.26,57.27,57.2,57.21,75100.0,28.5156,28.5205,28.4857,28.4907,75100.0
2011-01-27 10:20:00,57.22,57.22,57.1,57.11,58500.0,28.4956,28.4956,28.4359,28.4409,58500.0
2011-01-27 10:25:00,57.12,57.13,57.08,57.12,58900.0,28.4458,28.4508,28.4259,28.4458,58900.0
2011-01-27 10:30:00,57.13,57.18,57.1,57.17,31300.0,28.4508,28.4757,28.4359,28.4707,31300.0
2011-01-27 10:35:00,57.18,57.26,57.17,57.26,51600.0,28.4757,28.5156,28.4707,28.5156,51600.0
2011-01-27 10:40:00,57.25,57.31,57.23,57.3,41800.0,28.5106,28.5405,28.5006,28.5355,41800.0
2011-01-27 10:45:00,57.3,57.33,57.28,57.31,36000.0,28.5355,28.5504,28.5255,28.5405,36000.0
2011-01-27 10:50:00,57.31,57.37,57.31,57.33,36100.0,28.5405,28.5703,28.5405,28.5504,36100.0
2011-01-27 10:55:00,57.34,57.37,57.33,57.35,58500.0,28.5554,28.5703,28.5504,28.5604,58500.0
2011-01-27 11:00:00,57.35,57.36,57.26,57.27,42600.0,28.5604,28.5654,28.5156,28.5205,42600.0
2011-01-27 11:05:00,57.28,57.31,57.2,57.2,119600.0,28.5255,28.5405,28.4857,28.4857,119600.0
2011-01-27 11:10:00,57.21,57.26,57.2,57.26,31100.0,28.4907,28.5156,28.4857,28.5156,31100.0
2011-01-27 11:15:00,57.25,57.27,57.22,57.25,46400.0,28.5106,28.5205,28.4956,28.5106,46400.0
2011-01-27 11:20:00,57.25,57.28,57.24,57.26,51600.0,28.5106,28.5255,28.5056,28.5156,51600.0
2011-01-27 11:25:00,57.26,57.29,57.22,57.27,92500.0,28.5156,28.5305,28.4956,28.5205,92500.0
2011-01-27 11:30:00,57.27,57.28,57.26,57.26,31100.0,28.5205,28.5255,28.5156,28.5156,31100.0
2011-01-27 11:35:00,57.26,57.31,57.24,57.3,47700.0,28.5156,28.5405,28.5056,28.5355,47700.0
2011-01-27 11:40:00,57.31,57.31,57.23,57.28,32200.0,28.5405,28.5405,28.5006,28.5255,32200.0
2011-01-27 11:45:00,57.27,57.31,57.27,57.3,14500.0,28.5205,28.5405,28.5205,28.5355,14500.0
2011-01-27 11:50:00,57.31,57.35,57.29,57.3,33200.0,28.5405,28.5604,28.5305,28.5355,33200.0
2011-01-27 11:55:00,57.3,57.3,57.25,57.26,58400.0,28.5355,28.5355,28.5106,28.5156,58400.0
2011-01-27 12:00:00,57.26,57.26,57.19,57.2,64600.0,28.5156,28.5156,28.4807,28.4857,64600.0
2011-01-27 12:05:00,57.2,57.2,57.12,57.13,71400.0,28.4857,28.4857,28.4458,28.4508,71400.0
2011-01-27 12:10:00,57.12,57.19,57.11,57.15,63100.0,28.4458,28.4807,28.4409,28.4608,63100.0
2011-01-27 12:15:00,57.14,57.15,57.08,57.13,62200.0,28.4558,28.4608,28.4259,28.4508,62200.0
2011-01-27 12:20:00,57.14,57.16,57.1,57.15,41300.0,28.4558,28.4658,28.4359,28.4608,41300.0
2011-01-27 12:25:00,57.15,57.15,57.1,57.13,49000.0,28.4608,28.4608,28.4359,28.4508,49000.0
2011-01-27 12:30:00,57.13,57.14,57.11,57.14,28100.0,28.4508,28.4558,28.4409,28.4558,28100.0
2011-01-27 12:35:00,57.14,57.14,57.07,57.08,48100.0,28.4558,28.4558,28.4209,28.4259,48100.0
2011-01-27 12:40:00,57.07,57.08,57.05,57.06,13700.0,28.4209,28.4259,28.411,28.416,13700.0
2011-01-27 12:45:00,57.06,57.12,57.06,57.11,41100.0,28.416,28.4458,28.416,28.4409,41100.0
2011-01-27 12:50:00,57.1,57.15,57.1,57.11,66800.0,28.4359,28.4608,28.4359,28.4409,66800.0
2011-01-27 12:55:00,57.1,57.14,57.1,57.13,34000.0,28.4359,28.4558,28.4359,28.4508,34000.0
2011-01-27 13:00:00,57.13,57.13,57.09,57.1,45800.0,28.4508,28.4508,28.4309,28.4359,45800.0
2011-01-27 13:05:00,57.11,57.11,57.09,57.11,25300.0,28.4409,28.4409,28.4309,28.4409,25300.0
2011-01-27 13:10:00,57.1,57.14,57.1,57.14,22000.0,28.4359,28.4558,28.4359,28.4558,22000.0
2011-01-27 13:15:00,57.14,57.14,57.07,57.07,30300.0,28.4558,28.4558,28.4209,28.4209,30300.0
2011-01-27 13:20:00,57.07,57.07,57.04,57.07,30800.0,28.4209,28.4209,28.406,28.4209,30800.0
2011-01-27 13:25:00,57.07,57.13,57.07,57.13,19000.0,28.4209,28.4508,28.4209,28.4508,19000.0
2011-01-27 13:30:00,57.13,57.13,57.1,57.12,41800.0,28.4508,28.4508,28.4359,28.4458,41800.0
2011-01-27 13:35:00,57.11,57.16,57.11,57.16,26200.0,28.4409,28.4658,28.4409,28.4658,26200.0
2011-01-27 13:40:00,57.16,57.16,57.13,57.13,34800.0,28.4658,28.4658,28.4508,28.4508,34800.0
2011-01-27 13:45:00,57.13,57.14,57.09,57.1,35900.0,28.4508,28.4558,28.4309,28.4359,35900.0
2011-01-27 13:50:00,57.1,57.11,57.05,57.06,40000.0,28.4359,28.4409,28.411,28.416,40000.0
2011-01-27 13:55:00,57.06,57.11,57.06,57.09,35800.0,28.416,28.4409,28.416,28.4309,35800.0
2011-01-27 14:00:00,57.1,57.11,57.07,57.11,44400.0,28.4359,28.4409,28.4209,28.4409,44400.0
2011-01-27 14:05:00,57.11,57.13,57.11,57.13,25900.0,28.4409,28.4508,28.4409,28.4508,25900.0
2011-01-27 14:10:00,57.13,57.14,57.1,57.14,42600.0,28.4508,28.4558,28.4359,28.4558,42600.0
2011-01-27 14:15:00,57.13,57.15,57.12,57.15,32500.0,28.4508,28.4608,28.4458,28.4608,32500.0
2011-01-27 14:20:00,57.15,57.15,57.13,57.14,69700.0,28.4608,28.4608,28.4508,28.4558,69700.0
2011-01-27 14:25:00,57.14,57.16,57.05,57.05,128100.0,28.4558,28.4658,28.411,28.411,128100.0
2011-01-27 14:30:00,57.06,57.09,57.06,57.08,32200.0,28.416,28.4309,28.416,28.4259,32200.0
2011-01-27 14:35:00,57.08,57.09,57.01,57.04,72500.0,28.4259,28.4309,28.3911,28.406,72500.0
2011-01-27 14:40:00,57.04,57.11,57.03,57.11,49000.0,28.406,28.4409,28.401,28.4409,49000.0
2011-01-27 14:45:00,57.1,57.12,57.07,57.07,54000.0,28.4359,28.4458,28.4209,28.4209,54000.0
2011-01-27 14:50:00,57.07,57.08,57.01,57.04,59900.0,28.4209,28.4259,28.3911,28.406,59900.0
2011-01-27 14:55:00,57.04,57.06,57.03,57.05,30800.0,28.406,28.416,28.401,28.411,30800.0
2011-01-27 15:00:00,57.05,57.06,57.0,57.01,88400.0,28.411,28.416,28.3861,28.3911,88400.0
2011-01-27 15:05:00,57.02,57.08,57.01,57.08,88700.0,28.396,28.4259,28.3911,28.4259,88700.0
2011-01-27 15:10:00,57.08,57.08,57.05,57.06,43800.0,28.4259,28.4259,28.411,28.416,43800.0
2011-01-27 15:15:00,57.06,57.06,57.01,57.03,42200.0,28.416,28.416,28.3911,28.401,42200.0
2011-01-27 15:20:00,57.01,57.03,56.99,57.0,35200.0,28.3911,28.401,28.3811,28.3861,35200.0
2011-01-27 15:25:00,56.99,57.0,56.98,56.98,70200.0,28.3811,28.3861,28.3761,28.3761,70200.0
2011-01-27 15:30:00,56.98,57.05,56.98,56.99,87800.0,28.3761,28.411,28.3761,28.3811,87800.0
2011-01-27 15:35:00,56.98,57.01,56.98,57.01,71200.0,28.3761,28.3911,28.3761,28.3911,71200.0
2011-01-27 15:40:00,57.01,57.01,56.96,56.97,169700.0,28.3911,28.3911,28.3662,28.3711,169700.0
2011-01-27 15:45:00,56.97,57.0,56.97,56.99,156100.0,28.3711,28.3861,28.3711,28.3811,156100.0
2011-01-27 15:50:00,56.99,57.01,56.96,56.97,171000.0,28.3811,28.3911,28.3662,28.3711,171000.0
2011-01-27 15:55:00,56.97,56.98,56.94,56.96,235700.0,28.3711,28.3761,28.3562,28.3662,235700.0
2011-01-28 09:30:00,57.3,57.31,56.93,57.0,99200.0,28.5355,28.5405,28.3512,28.3861,99200.0
2011-01-28 09:35:00,57.0,57.11,56.9,57.02,56800.0,28.3861,28.4409,28.3363,28.396,56800.0
2011-01-28 09:40:00,57.04,57.13,57.02,57.11,62200.0,28.406,28.4508,28.396,28.4409,62200.0
2011-01-28 09:45:00,57.11,57.11,56.94,57.01,161100.0,28.4409,28.4409,28.3562,28.3911,161100.0
2011-01-28 09:50:00,57.02,57.1,56.91,56.95,59800.0,28.396,28.4359,28.3413,28.3612,59800.0
2011-01-28 09:55:00,56.94,56.98,56.84,56.88,39400.0,28.3562,28.3761,28.3064,28.3263,39400.0
2011-01-28 10:00:00,56.87,56.98,56.85,56.87,46300.0,28.3213,28.3761,28.3114,28.3213,46300.0
2011-01-28 10:05:00,56.86,57.03,56.86,56.94,46200.0,28.3164,28.401,28.3164,28.3562,46200.0
2011-01-28 10:10:00,56.94,56.98,56.94,56.95,30000.0,28.3562,28.3761,28.3562,28.3612,30000.0
2011-01-28 10:15:00,56.95,57.0,56.94,56.94,34200.0,28.3612,28.3861,28.3562,28.3562,34200.0
2011-01-28 10:20:00,56.94,56.94,56.8,56.86,58500.0,28.3562,28.3562,28.2865,28.3164,58500.0
2011-01-28 10:25:00,56.85,56.97,56.85,56.91,43800.0,28.3114,28.3711,28.3114,28.3413,43800.0
2011-01-28 10:30:00,56.91,56.94,56.81,56.83,96200.0,28.3413,28.3562,28.2915,28.3014,96200.0
2011-01-28 10:35:00,56.83,56.92,56.82,56.92,36000.0,28.3014,28.3462,28.2964,28.3462,36000.0
2011-01-28 10:40:00,56.92,56.99,56.89,56.93,50600.0,28.3462,28.3811,28.3313,28.3512,50600.0
2011-01-28 10:45:00,56.93,56.94,56.83,56.9,52300.0,28.3512,28.3562,28.3014,28.3363,52300.0
2011-01-28 10:50:00,56.9,56.9,56.73,56.8,104500.0,28.3363,28.3363,28.2516,28.2865,104500.0
2011-01-28 10:55:00,56.79,56.8,56.67,56.69,72900.0,28.2815,28.2865,28.2217,28.2317,72900.0
2011-01-28 11:00:00,56.68,56.78,56.66,56.74,52700.0,28.2267,28.2765,28.2168,28.2566,52700.0
2011-01-28 11:05:00,56.75,56.81,56.74,56.75,65000.0,28.2616,28.2915,28.2566,28.2616,65000.0
2011-01-28 11:10:00,56.75,56.85,56.71,56.73,96200.0,28.2616,28.3114,28.2417,28.2516,96200.0
2011-01-28 11:15:00,56.72,56.75,56.69,56.75,61600.0,28.2466,28.2616,28.2317,28.2616,61600.0
2011-01-28 11:20:00,56.77,56.78,56.69,56.69,37000.0,28.2715,28.2765,28.2317,28.2317,37000.0
2011-01-28 11:25:00,56.7,56.73,56.65,56.65,65300.0,28.2367,28.2516,28.2118,28.2118,65300.0
2011-01-28 11:30:00,56.65,56.7,56.64,56.67,59600.0,28.2118,28.2367,28.2068,28.2217,59600.0
2011-01-28 11:35:00,56.67,56.73,56.66,56.72,29000.0,28.2217,28.2516,28.2168,28.2466,29000.0
2011-01-28 11:40:00,56.72,56.73,56.64,56.71,90700.0,28.2466,28.2516,28.2068,28.2417,90700.0
2011-01-28 11:45:00,56.71,56.75,56.7,56.71,40500.0,28.2417,28.2616,28.2367,28.2417,40500.0
2011-01-28 11:50:00,56.71,56.78,56.69,56.75,71200.0,28.2417,28.2765,28.2317,28.2616,71200.0
2011-01-28 11:55:00,56.76,56.8,56.69,56.75,84500.0,28.2666,28.2865,28.2317,28.2616,84500.0
2011-01-28 12:00:00,56.75,56.75,56.6,56.69,114300.0,28.2616,28.2616,28.1869,28.2317,114300.0
2011-01-28 12:05:00,56.68,56.72,56.63,56.69,59800.0,28.2267,28.2466,28.2018,28.2317,59800.0
2011-01-28 12:10:00,56.69,56.71,56.61,56.61,179300.0,28.2317,28.2417,28.1919,28.1919,179300.0
2011-01-28 12:15:00,56.62,56.66,56.61,56.62,48500.0,28.1968,28.2168,28.1919,28.1968,48500.0
2011-01-28 12:20:00,56.62,56.68,56.6,56.65,148600.0,28.1968,28.2267,28.1869,28.2118,148600.0
2011-01-28 12:25:00,56.66,56.72,56.64,56.7,199800.0,28.2168,28.2466,28.2068,28.2367,199800.0
2011-01-28 12:30:00,56.7,56.77,56.69,56.76,110100.0,28.2367,28.2715,28.2317,28.2666,110100.0
2011-01-28 12:35:00,56.76,56.87,56.76,56.87,112500.0,28.2666,28.3213,28.2666,28.3213,112500.0
2011-01-28 12:40:00,56.86,56.88,56.77,56.79,102500.0,28.3164,28.3263,28.2715,28.2815,102500.0
2011-01-28 12:45:00,56.78,56.87,56.78,56.87,115700.0,28.2765,28.3213,28.2765,28.3213,115700.0
2011-01-28 12:50:00,56.87,56.87,56.81,56.81,90100.0,28.3213,28.3213,28.2915,28.2915,90100.0
2011-01-28 12:55:00,56.81,56.82,56.75,56.82,46700.0,28.2915,28.2964,28.2616,28.2964,46700.0
2011-01-28 13:00:00,56.83,56.83,56.71,56.71,55400.0,28.3014,28.3014,28.2417,28.2417,55400.0
2011-01-28 13:05:00,56.71,56.76,56.68,56.72,100200.0,28.2417,28.2666,28.2267,28.2466,100200.0
2011-01-28 13:10:00,56.71,56.79,56.71,56.72,57100.0,28.2417,28.2815,28.2417,28.2466,57100.0
2011-01-28 13:15:00,56.73,56.75,56.69,56.71,37900.0,28.2516,28.2616,28.2317,28.2417,37900.0
2011-01-28 13:20:00,56.72,56.72,56.64,56.71,88800.0,28.2466,28.2466,28.2068,28.2417,88800.0
2011-01-28 13:25:00,56.72,56.8,56.68,56.74,57900.0,28.2466,28.2865,28.2267,28.2566,57900.0
2011-01-28 13:30:00,56.74,56.85,56.74,56.78,30000.0,28.2566,28.3114,28.2566,28.2765,30000.0
2011-01-28 13:35:00,56.78,56.78,56.68,56.71,54100.0,28.2765,28.2765,28.2267,28.2417,54100.0
2011-01-28 13:40:00,56.71,56.72,56.62,56.66,89700.0,28.2417,28.2466,28.1968,28.2168,89700.0
2011-01-28 13:45:00,56.66,56.72,56.66,56.71,23000.0,28.2168,28.2466,28.2168,28.2417,23000.0
2011-01-28 13:50:00,56.71,56.71,56.66,56.7,21100.0,28.2417,28.2417,28.2168,28.2367,21100.0
2011-01-28 13:55:00,56.7,56.74,56.67,56.73,22500.0,28.2367,28.2566,28.2217,28.2516,22500.0
2011-01-28 14:00:00,56.73,56.77,56.69,56.75,51700.0,28.2516,28.2715,28.2317,28.2616,51700.0
2011-01-28 14:05:00,56.75,56.77,56.69,56.73,56000.0,28.2616,28.2715,28.2317,28.2516,56000.0
2011-01-28 14:10:00,56.74,56.75,56.69,56.7,82400.0,28.2566,28.2616,28.2317,28.2367,82400.0
2011-01-28 14:15:00,56.69,56.69,56.62,56.63,44300.0,28.2317,28.2317,28.1968,28.2018,44300.0
2011-01-28 14:20:00,56.63,56.7,56.6,56.68,57300.0,28.2018,28.2367,28.1869,28.2267,57300.0
2011-01-28 14:25:00,56.66,56.67,56.61,56.61,118100.0,28.2168,28.2217,28.1919,28.1919,118100.0
2011-01-28 14:30:00,56.62,56.7,56.61,56.69,32300.0,28.1968,28.2367,28.1919,28.2317,32300.0
2011-01-28 14:35:00,56.69,56.69,56.64,56.64,52900.0,28.2317,28.2317,28.2068,28.2068,52900.0
2011-01-28 14:40:00,56.63,56.7,56.63,56.65,37200.0,28.2018,28.2367,28.2018,28.2118,37200.0
2011-01-28 14:45:00,56.66,56.72,56.63,56.69,46700.0,28.2168,28.2466,28.2018,28.2317,46700.0
2011-01-28 14:50:00,56.69,56.69,56.61,56.61,77800.0,28.2317,28.2317,28.1919,28.1919,77800.0
2011-01-28 14:55:00,56.62,56.67,56.57,56.66,88200.0,28.1968,28.2217,28.1719,28.2168,88200.0
2011-01-28 15:00:00,56.66,56.67,56.61,56.66,45000.0,28.2168,28.2217,28.1919,28.2168,45000.0
2011-01-28 15:05:00,56.67,56.69,56.61,56.62,53500.0,28.2217,28.2317,28.1919,28.1968,53500.0
2011-01-28 15:10:00,56.61,56.67,56.57,56.65,83000.0,28.1919,28.2217,28.1719,28.2118,83000.0
2011-01-28 15:15:00,56.66,56.66,56.59,56.62,63400.0,28.2168,28.2168,28.1819,28.1968,63400.0
2011-01-28 15:20:00,56.61,56.64,56.58,56.62,106700.0,28.1919,28.2068,28.1769,28.1968,106700.0
2011-01-28 15:25:00,56.62,56.63,56.58,56.6,148900.0,28.1968,28.2018,28.1769,28.1869,148900.0
2011-01-28 15:30:00,56.6,56.64,56.59,56.62,77100.0,28.1869,28.2068,28.1819,28.1968,77100.0
2011-01-28 15:35:00,56.62,56.69,56.59,56.62,190200.0,28.1968,28.2317,28.1819,28.1968,190200.0
2011-01-28 15:40:00,56.64,56.64,56.55,56.59,67900.0,28.2068,28.2068,28.162,28.1819,67900.0
2011-01-28 15:45:00,56.59,56.68,56.59,56.62,99800.0,28.1819,28.2267,28.1819,28.1968,99800.0
2011-01-28 15:50:00,56.61,56.66,56.6,56.65,163900.0,28.1919,28.2168,28.1869,28.2118,163900.0
2011-01-28 15:55:00,56.64,56.66,56.58,56.6,252700.0,28.2068,28.2168,28.1769,28.1869,252700.0
2011-01-31 09:30:00,56.94,56.99,56.64,56.81,211900.0,28.3562,28.3811,28.2068,28.2915,211900.0
2011-01-31 09:35:00,56.82,56.93,56.54,56.55,119900.0,28.2964,28.3512,28.157,28.162,119900.0
2011-01-31 09:40:00,56.55,56.75,56.54,56.7,89000.0,28.162,28.2616,28.157,28.2367,89000.0
2011-01-31 09:45:00,56.7,56.76,56.61,56.62,99100.0,28.2367,28.2666,28.1919,28.1968,99100.0
2011-01-31 09:50:00,56.62,56.64,56.51,56.6,91400.0,28.1968,28.2068,28.1421,28.1869,91400.0
2011-01-31 09:55:00,56.6,56.68,56.46,56.48,163600.0,28.1869,28.2267,28.1172,28.1271,163600.0
2011-01-31 10:00:00,56.49,56.6,56.48,56.56,168600.0,28.1321,28.1869,28.1271,28.167,168600.0
2011-01-31 10:05:00,56.55,56.55,56.48,56.53,65200.0,28.162,28.162,28.1271,28.152,65200.0
2011-01-31 10:10:00,56.54,56.56,56.47,56.51,70900.0,28.157,28.167,28.1221,28.1421,70900.0
2011-01-31 10:15:00,56.51,56.52,56.47,56.49,51500.0,28.1421,28.147,28.1221,28.1321,51500.0
2011-01-31 10:20:00,56.49,56.6,56.48,56.55,126700.0,28.1321,28.1869,28.1271,28.162,126700.0
2011-01-31 10:25:00,56.55,56.64,56.52,56.64,45800.0,28.162,28.2068,28.147,28.2068,45800.0
2011-01-31 10:30:00,56.66,56.71,56.53,56.58,61300.0,28.2168,28.2417,28.152,28.1769,61300.0
2011-01-31 10:35:00,56.58,56.64,56.56,56.61,38400.0,28.1769,28.2068,28.167,28.1919,38400.0
2011-01-31 10:40:00,56.62,56.69,56.61,56.69,38600.0,28.1968,28.2317,28.1919,28.2317,38600.0
2011-01-31 10:45:00,56.69,56.72,56.66,56.69,27200.0,28.2317,28.2466,28.2168,28.2317,27200.0
2011-01-31 10:50:00,56.68,56.7,56.64,56.65,38900.0,28.2267,28.2367,28.2068,28.2118,38900.0
2011-01-31 10:55:00,56.64,56.7,56.6,56.67,56800.0,28.2068,28.2367,28.1869,28.2217,56800.0
2011-01-31 11:00:00,56.67,56.7,56.67,56.69,80500.0,28.2217,28.2367,28.2217,28.2317,80500.0
2011-01-31 11:05:00,56.68,56.69,56.62,56.64,50500.0,28.2267,28.2317,28.1968,28.2068,50500.0
2011-01-31 11:10:00,56.64,56.7,56.64,56.65,31800.0,28.2068,28.2367,28.2068,28.2118,31800.0
2011-01-31 11:15:00,56.65,56.68,56.56,56.62,75600.0,28.2118,28.2267,28.167,28.1968,75600.0
2011-01-31 11:20:00,56.63,56.73,56.59,56.73,39700.0,28.2018,28.2516,28.1819,28.2516,39700.0
2011-01-31 11:25:00,56.73,56.77,56.67,56.68,52000.0,28.2516,28.2715,28.2217,28.2267,52000.0
2011-01-31 11:30:00,56.69,56.69,56.66,56.67,41700.0,28.2317,28.2317,28.2168,28.2217,41700.0
2011-01-31 11:35:00,56.67,56.73,56.65,56.73,26000.0,28.2217,28.2516,28.2118,28.2516,26000.0
2011-01-31 11:40:00,56.73,56.8,56.73,56.79,37400.0,28.2516,28.2865,28.2516,28.2815,37400.0
2011-01-31 11:45:00,56.78,56.8,56.75,56.8,44400.0,28.2765,28.2865,28.2616,28.2865,44400.0
2011-01-31 11:50:00,56.79,56.85,56.79,56.82,41100.0,28.2815,28.3114,28.2815,28.2964,41100.0
2011-01-31 11:55:00,56.83,56.85,56.81,56.82,27600.0,28.3014,28.3114,28.2915,28.2964,27600.0
2011-01-31 12:00:00,56.82,56.92,56.8,56.91,46600.0,28.2964,28.3462,28.2865,28.3413,46600.0
2011-01-31 12:05:00,56.9,56.98,56.9,56.95,38200.0,28.3363,28.3761,28.3363,28.3612,38200.0
2011-01-31 12:10:00,56.95,56.97,56.91,56.92,55900.0,28.3612,28.3711,28.3413,28.3462,55900.0
2011-01-31 12:15:00,56.92,57.0,56.92,56.98,45500.0,28.3462,28.3861,28.3462,28.3761,45500.0
2011-01-31 12:20:00,56.98,57.02,56.97,57.01,44600.0,28.3761,28.396,28.3711,28.3911,44600.0
2011-01-31 12:25:00,57.01,57.05,56.97,56.97,80400.0,28.3911,28.411,28.3711,28.3711,80400.0
2011-01-31 12:30:00,56.97,56.98,56.9,56.92,105100.0,28.3711,28.3761,28.3363,28.3462,105100.0
2011-01-31 12:35:00,56.92,56.93,56.73,56.75,93700.0,28.3462,28.3512,28.2516,28.2616,93700.0
2011-01-31 12:40:00,56.75,56.76,56.69,56.69,69200.0,28.2616,28.2666,28.2317,28.2317,69200.0
2011-01-31 12:45:00,56.7,56.76,56.69,56.76,17800.0,28.2367,28.2666,28.2317,28.2666,17800.0
2011-01-31 12:50:00,56.76,56.8,56.74,56.75,48100.0,28.2666,28.2865,28.2566,28.2616,48100.0
2011-01-31 12:55:00,56.74,56.81,56.72,56.8,45000.0,28.2566,28.2915,28.2466,28.2865,45000.0
2011-01-31 13:00:00,56.8,56.85,56.79,56.84,52500.0,28.2865,28.3114,28.2815,28.3064,52500.0
2011-01-31 13:05:00,56.83,56.85,56.83,56.85,24900.0,28.3014,28.3114,28.3014,28.3114,24900.0
2011-01-31 13:10:00,56.85,56.86,56.78,56.81,103300.0,28.3114,28.3164,28.2765,28.2915,103300.0
2011-01-31 13:15:00,56.82,56.85,56.78,56.79,47100.0,28.2964,28.3114,28.2765,28.2815,47100.0
2011-01-31 13:20:00,56.78,56.87,56.78,56.85,41400.0,28.2765,28.3213,28.2765,28.3114,41400.0
2011-01-31 13:25:00,56.85,56.92,56.8,56.92,39700.0,28.3114,28.3462,28.2865,28.3462,39700.0
2011-01-31 13:30:00,56.92,56.97,56.92,56.97,25100.0,28.3462,28.3711,28.3462,28.3711,25100.0
2011-01-31 13:35:00,56.97,56.98,56.93,56.94,42800.0,28.3711,28.3761,28.3512,28.3562,42800.0
2011-01-31 13:40:00,56.95,56.96,56.92,56.95,35400.0,28.3612,28.3662,28.3462,28.3612,35400.0
2011-01-31 13:45:00,56.96,57.02,56.95,56.98,64100.0,28.3662,28.396,28.3612,28.3761,64100.0
2011-01-31 13:50:00,56.98,57.0,56.96,56.99,37600.0,28.3761,28.3861,28.3662,28.3811,37600.0
2011-01-31 13:55:00,56.98,57.02,56.97,57.01,29700.0,28.3761,28.396,28.3711,28.3911,29700.0
2011-01-31 14:00:00,57.01,57.04,57.0,57.04,32700.0,28.3911,28.406,28.3861,28.406,32700.0
2011-01-31 14:05:00,57.03,57.04,56.98,56.99,43700.0,28.401,28.406,28.3761,28.3811,43700.0
2011-01-31 14:10:00,57.0,57.0,56.88,56.89,48700.0,28.3861,28.3861,28.3263,28.3313,48700.0
2011-01-31 14:15:00,56.89,56.93,56.87,56.92,43700.0,28.3313,28.3512,28.3213,28.3462,43700.0
2011-01-31 14:20:00,56.92,56.95,56.91,56.95,23500.0,28.3462,28.3612,28.3413,28.3612,23500.0
2011-01-31 14:25:00,56.94,57.0,56.93,56.93,46000.0,28.3562,28.3861,28.3512,28.3512,46000.0
2011-01-31 14:30:00,56.93,56.93,56.84,56.93,63200.0,28.3512,28.3512,28.3064,28.3512,63200.0
2011-01-31 14:35:00,56.93,56.93,56.86,56.9,39700.0,28.3512,28.3512,28.3164,28.3363,39700.0
2011-01-31 14:40:00,56.91,56.92,56.88,56.91,42600.0,28.3413,28.3462,28.3263,28.3413,42600.0
2011-01-31 14:45:00,56.9,56.95,56.9,56.94,78500.0,28.3363,28.3612,28.3363,28.3562,78500.0
2011-01-31 14:50:00,56.95,56.98,56.88,56.98,103800.0,28.3612,28.3761,28.3263,28.3761,103800.0
2011-01-31 14:55:00,56.97,56.98,56.93,56.95,77600.0,28.3711,28.3761,28.3512,28.3612,77600.0
2011-01-31 15:00:00,56.94,57.04,56.94,57.01,82100.0,28.3562,28.406,28.3562,28.3911,82100.0
2011-01-31 15:05:00,57.0,57.08,57.0,57.02,86000.0,28.3861,28.4259,28.3861,28.396,86000.0
2011-01-31 15:10:00,57.03,57.14,57.03,57.13,141500.0,28.401,28.4558,28.401,28.4508,141500.0
2011-01-31 15:15:00,57.12,57.13,57.11,57.12,40400.0,28.4458,28.4508,28.4409,28.4458,40400.0
2011-01-31 15:20:00,57.12,57.12,57.08,57.12,85400.0,28.4458,28.4458,28.4259,28.4458,85400.0
2011-01-31 15:25:00,57.12,57.14,57.11,57.12,81500.0,28.4458,28.4558,28.4409,28.4458,81500.0
2011-01-31 15:30:00,57.13,57.22,57.13,57.22,104100.0,28.4508,28.4956,28.4508,28.4956,104100.0
2011-01-31 15:35:00,57.21,57.23,57.17,57.19,99500.0,28.4907,28.5006,28.4707,28.4807,99500.0
2011-01-31 15:40:00,57.2,57.27,57.19,57.25,148900.0,28.4857,28.5205,28.4807,28.5106,148900.0
2011-01-31 15:45:00,57.26,57.26,57.18,57.19,263600.0,28.5156,28.5156,28.4757,28.4807,263600.0
2011-01-31 15:50:00,57.19,57.25,57.18,57.24,174800.0,28.4807,28.5106,28.4757,28.5056,174800.0
2011-01-31 15:55:00,57.24,57.25,57.18,57.25,263100.0,28.5056,28.5106,28.4757,28.5106,263100.0
2011-02-01 09:30:00,57.52,57.69,57.5,57.68,124100.0,28.645,28.7297,28.6351,28.7247,124100.0
2011-02-01 09:35:00,57.67,57.75,57.63,57.75,76100.0,28.7197,28.7596,28.6998,28.7596,76100.0
2011-02-01 09:40:00,57.74,57.96,57.67,57.67,96300.0,28.7546,28.8642,28.7197,28.7197,96300.0
2011-02-01 09:45:00,57.68,57.7,57.58,57.66,75700.0,28.7247,28.7347,28.6749,28.7148,75700.0
2011-02-01 09:50:00,57.66,57.8,57.66,57.67,53000.0,28.7148,28.7845,28.7148,28.7197,53000.0
2011-02-01 09:55:00,57.66,57.89,57.66,57.78,79500.0,28.7148,28.8293,28.7148,28.7745,79500.0
2011-02-01 10:00:00,57.78,57.84,57.62,57.79,101100.0,28.7745,28.8044,28.6948,28.7795,101100.0
2011-02-01 10:05:00,57.78,57.79,57.62,57.74,57700.0,28.7745,28.7795,28.6948,28.7546,57700.0
2011-02-01 10:10:00,57.73,57.74,57.66,57.73,31600.0,28.7496,28.7546,28.7148,28.7496,31600.0
2011-02-01 10:15:00,57.74,57.79,57.7,57.79,56600.0,28.7546,28.7795,28.7347,28.7795,56600.0
2011-02-01 10:20:00,57.78,57.97,57.78,57.95,111400.0,28.7745,28.8691,28.7745,28.8592,111400.0
2011-02-01 10:25:00,57.95,57.97,57.89,57.9,81700.0,28.8592,28.8691,28.8293,28.8343,81700.0
2011-02-01 10:30:00,57.91,57.94,57.85,57.86,64900.0,28.8393,28.8542,28.8094,28.8144,64900.0
2011-02-01 10:35:00,57.85,57.93,57.8,57.91,147100.0,28.8094,28.8492,28.7845,28.8393,147100.0
2011-02-01 10:40:00,57.9,57.91,57.86,57.91,82100.0,28.8343,28.8393,28.8144,28.8393,82100.0
2011-02-01 10:45:00,57.91,57.96,57.9,57.94,122000.0,28.8393,28.8642,28.8343,28.8542,122000.0
2011-02-01 10:50:00,57.95,58.0,57.93,58.0,82500.0,28.8592,28.8841,28.8492,28.8841,82500.0
2011-02-01 10:55:00,57.99,58.0,57.97,57.98,86900.0,28.8791,28.8841,28.8691,28.8741,86900.0
2011-02-01 11:00:00,57.98,58.02,57.97,57.99,206900.0,28.8741,28.894,28.8691,28.8791,206900.0
2011-02-01 11:05:00,57.99,58.04,57.99,58.0,72400.0,28.8791,28.904,28.8791,28.8841,72400.0
2011-02-01 11:10:00,57.99,58.02,57.97,58.0,79300.0,28.8791,28.894,28.8691,28.8841,79300.0
2011-02-01 11:15:00,58.01,58.02,57.99,58.0,67300.0,28.8891,28.894,28.8791,28.8841,67300.0
2011-02-01 11:20:00,58.01,58.03,57.98,58.02,58800.0,28.8891,28.899,28.8741,28.894,58800.0
2011-02-01 11:25:00,58.01,58.02,57.98,58.0,47900.0,28.8891,28.894,28.8741,28.8841,47900.0
2011-02-01 11:30:00,57.99,58.02,57.98,58.0,86700.0,28.8791,28.894,28.8741,28.8841,86700.0
2011-02-01 11:35:00,58.0,58.13,58.0,58.12,112600.0,28.8841,28.9488,28.8841,28.9438,112600.0
2011-02-01 11:40:00,58.12,58.21,58.08,58.09,382900.0,28.9438,28.9887,28.9239,28.9289,382900.0
2011-02-01 11:45:00,58.09,58.11,58.0,58.0,144100.0,28.9289,28.9389,28.8841,28.8841,144100.0
2011-02-01 11:50:00,58.0,58.01,57.99,57.99,42600.0,28.8841,28.8891,28.8791,28.8791,42600.0
2011-02-01 11:55:00,57.99,58.03,57.94,57.95,61400.0,28.8791,28.899,28.8542,28.8592,61400.0
2011-02-01 12:00:00,57.94,57.95,57.92,57.93,16300.0,28.8542,28.8592,28.8442,28.8492,16300.0
2011-02-01 12:05:00,57.92,57.93,57.84,57.86,47500.0,28.8442,28.8492,28.8044,28.8144,47500.0
2011-02-01 12:10:00,57.86,57.87,57.82,57.82,36800.0,28.8144,28.8193,28.7944,28.7944,36800.0
2011-02-01 12:15:00,57.82,57.83,57.74,57.77,44700.0,28.7944,28.7994,28.7546,28.7695,44700.0
2011-02-01 12:20:00,57.77,57.82,57.74,57.76,92300.0,28.7695,28.7944,28.7546,28.7646,92300.0
2011-02-01 12:25:00,57.76,57.77,57.74,57.76,59600.0,28.7646,28.7695,28.7546,28.7646,59600.0
2011-02-01 12:30:00,57.76,57.8,57.75,57.8,36700.0,28.7646,28.7845,28.7596,28.7845,36700.0
2011-02-01 12:35:00,57.8,57.81,57.79,57.81,24000.0,28.7845,28.7895,28.7795,28.7895,24000.0
2011-02-01 12:40:00,57.81,57.85,57.81,57.84,33500.0,28.7895,28.8094,28.7895,28.8044,33500.0
2011-02-01 12:45:00,57.85,57.86,57.8,57.8,45000.0,28.8094,28.8144,28.7845,28.7845,45000.0
2011-02-01 12:50:00,57.8,57.92,57.8,57.92,56000.0,28.7845,28.8442,28.7845,28.8442,56000.0
2011-02-01 12:55:00,57.92,57.96,57.89,57.95,53900.0,28.8442,28.8642,28.8293,28.8592,53900.0
2011-02-01 13:00:00,57.95,57.99,57.94,57.97,56400.0,28.8592,28.8791,28.8542,28.8691,56400.0
2011-02-01 13:05:00,57.98,58.05,57.97,58.02,34100.0,28.8741,28.909,28.8691,28.894,34100.0
2011-02-01 13:10:00,58.02,58.06,58.02,58.03,28900.0,28.894,28.914,28.894,28.899,28900.0
2011-02-01 13:15:00,58.04,58.04,57.99,58.04,37200.0,28.904,28.904,28.8791,28.904,37200.0
2011-02-01 13:20:00,58.04,58.08,58.01,58.08,38300.0,28.904,28.9239,28.8891,28.9239,38300.0
2011-02-01 13:25:00,58.08,58.1,58.02,58.02,38800.0,28.9239,28.9339,28.894,28.894,38800.0
2011-02-01 13:30:00,58.02,58.04,57.97,57.97,33200.0,28.894,28.904,28.8691,28.8691,33200.0
2011-02-01 13:35:00,57.97,58.04,57.97,58.04,33100.0,28.8691,28.904,28.8691,28.904,33100.0
2011-02-01 13:40:00,58.04,58.09,58.04,58.06,45600.0,28.904,28.9289,28.904,28.914,45600.0
2011-02-01 13:45:00,58.07,58.07,58.01,58.01,29100.0,28.9189,28.9189,28.8891,28.8891,29100.0
2011-02-01 13:50:00,58.02,58.02,57.95,57.95,35500.0,28.894,28.894,28.8592,28.8592,35500.0
2011-02-01 13:55:00,57.96,57.96,57.87,57.89,33800.0,28.8642,28.8642,28.8193,28.8293,33800.0
2011-02-01 14:00:00,57.89,57.9,57.82,57.83,32000.0,28.8293,28.8343,28.7944,28.7994,32000.0
2011-02-01 14:05:00,57.83,57.83,57.79,57.79,63900.0,28.7994,28.7994,28.7795,28.7795,63900.0
2011-02-01 14:10:00,57.8,57.8,57.75,57.76,35900.0,28.7845,28.7845,28.7596,28.7646,35900.0
2011-02-01 14:15:00,57.76,57.77,57.75,57.77,39600.0,28.7646,28.7695,28.7596,28.7695,39600.0
2011-02-01 14:20:00,57.77,57.77,57.74,57.75,49700.0,28.7695,28.7695,28.7546,28.7596,49700.0
2011-02-01 14:25:00,57.75,57.75,57.74,57.74,29800.0,28.7596,28.7596,28.7546,28.7546,29800.0
2011-02-01 14:30:00,57.75,57.84,57.74,57.84,77500.0,28.7596,28.8044,28.7546,28.8044,77500.0
2011-02-01 14:35:00,57.84,57.85,57.81,57.82,51100.0,28.8044,28.8094,28.7895,28.7944,51100.0
2011-02-01 14:40:00,57.82,57.93,57.81,57.93,57000.0,28.7944,28.8492,28.7895,28.8492,57000.0
2011-02-01 14:45:00,57.93,57.97,57.9,57.9,65500.0,28.8492,28.8691,28.8343,28.8343,65500.0
2011-02-01 14:50:00,57.9,57.92,57.87,57.9,28900.0,28.8343,28.8442,28.8193,28.8343,28900.0
2011-02-01 14:55:00,57.9,57.97,57.89,57.93,84500.0,28.8343,28.8691,28.8293,28.8492,84500.0
2011-02-01 15:00:00,57.94,57.94,57.87,57.88,73400.0,28.8542,28.8542,28.8193,28.8243,73400.0
2011-02-01 15:05:00,57.89,57.89,57.8,57.81,32800.0,28.8293,28.8293,28.7845,28.7895,32800.0
2011-02-01 15:10:00,57.8,57.83,57.74,57.75,51900.0,28.7845,28.7994,28.7546,28.7596,51900.0
2011-02-01 15:15:00,57.78,57.8,57.75,57.77,70300.0,28.7745,28.7845,28.7596,28.7695,70300.0
2011-02-01 15:20:00,57.78,57.78,57.73,57.76,93300.0,28.7745,28.7745,28.7496,28.7646,93300.0
2011-02-01 15:25:00,57.76,57.82,57.75,57.78,82500.0,28.7646,28.7944,28.7596,28.7745,82500.0
2011-02-01 15:30:00,57.79,57.79,57.74,57.75,61200.0,28.7795,28.7795,28.7546,28.7596,61200.0
2011-02-01 15:35:00,57.75,57.82,57.74,57.74,99500.0,28.7596,28.7944,28.7546,28.7546,99500.0
2011-02-01 15:40:00,57.74,57.75,57.71,57.72,68300.0,28.7546,28.7596,28.7397,28.7446,68300.0
2011-02-01 15:45:00,57.74,57.78,57.72,57.74,108900.0,28.7546,28.7745,28.7446,28.7546,108900.0
2011-02-01 15:50:00,57.74,57.83,57.72,57.72,131500.0,28.7546,28.7994,28.7446,28.7446,131500.0
2011-02-01 15:55:00,57.72,57.73,57.66,57.71,320000.0,28.7446,28.7496,28.7148,28.7397,320000.0
2011-02-02 09:30:00,57.48,57.7,57.48,57.53,79900.0,28.6251,28.7347,28.6251,28.65,79900.0
2011-02-02 09:35:00,57.56,57.7,57.54,57.62,58800.0,28.665,28.7347,28.655,28.6948,58800.0
2011-02-02 09:40:00,57.63,57.63,57.5,57.51,42700.0,28.6998,28.6998,28.6351,28.6401,42700.0
2011-02-02 09:45:00,57.52,57.63,57.51,57.54,52400.0,28.645,28.6998,28.6401,28.655,52400.0
2011-02-02 09:50:00,57.53,57.54,57.48,57.53,41800.0,28.65,28.655,28.6251,28.65,41800.0
2011-02-02 09:55:00,57.52,57.54,57.43,57.47,49700.0,28.645,28.655,28.6002,28.6201,49700.0
2011-02-02 10:00:00,57.48,57.5,57.39,57.41,65200.0,28.6251,28.6351,28.5803,28.5903,65200.0
2011-02-02 10:05:00,57.4,57.44,57.33,57.43,57100.0,28.5853,28.6052,28.5504,28.6002,57100.0
2011-02-02 10:10:00,57.43,57.49,57.43,57.47,39500.0,28.6002,28.6301,28.6002,28.6201,39500.0
2011-02-02 10:15:00,57.47,57.53,57.47,57.48,54400.0,28.6201,28.65,28.6201,28.6251,54400.0
2011-02-02 10:20:00,57.48,57.5,57.45,57.47,39500.0,28.6251,28.6351,28.6102,28.6201,39500.0
2011-02-02 10:25:00,57.47,57.54,57.45,57.49,101800.0,28.6201,28.655,28.6102,28.6301,101800.0
2011-02-02 10:30:00,57.49,57.57,57.44,57.54,96800.0,28.6301,28.6699,28.6052,28.655,96800.0
2011-02-02 10:35:00,57.53,57.57,57.51,57.53,27000.0,28.65,28.6699,28.6401,28.65,27000.0
2011-02-02 10:40:00,57.54,57.58,57.53,57.56,61500.0,28.655,28.6749,28.65,28.665,61500.0
2011-02-02 10:45:00,57.56,57.57,57.5,57.56,67100.0,28.665,28.6699,28.6351,28.665,67100.0
2011-02-02 10:50:00,57.56,57.73,57.56,57.66,82100.0,28.665,28.7496,28.665,28.7148,82100.0
2011-02-02 10:55:00,57.66,57.69,57.57,57.59,89000.0,28.7148,28.7297,28.6699,28.6799,89000.0
2011-02-02 11:00:00,57.58,57.58,57.5,57.5,45000.0,28.6749,28.6749,28.6351,28.6351,45000.0
2011-02-02 11:05:00,57.5,57.5,57.45,57.48,37900.0,28.6351,28.6351,28.6102,28.6251,37900.0
2011-02-02 11:10:00,57.48,57.51,57.47,57.49,29200.0,28.6251,28.6401,28.6201,28.6301,29200.0
2011-02-02 11:15:00,57.48,57.52,57.45,57.52,44600.0,28.6251,28.645,28.6102,28.645,44600.0
2011-02-02 11:20:00,57.52,57.54,57.51,57.53,40000.0,28.645,28.655,28.6401,28.65,40000.0
2011-02-02 11:25:00,57.53,57.6,57.5,57.6,37900.0,28.65,28.6849,28.6351,28.6849,37900.0
2011-02-02 11:30:00,57.6,57.61,57.54,57.59,38900.0,28.6849,28.6899,28.655,28.6799,38900.0
2011-02-02 11:35:00,57.59,57.62,57.57,57.6,45800.0,28.6799,28.6948,28.6699,28.6849,45800.0
2011-02-02 11:40:00,57.6,57.61,57.54,57.57,23200.0,28.6849,28.6899,28.655,28.6699,23200.0
2011-02-02 11:45:00,57.58,57.66,57.56,57.66,50100.0,28.6749,28.7148,28.665,28.7148,50100.0
2011-02-02 11:50:00,57.66,57.7,57.62,57.62,57200.0,28.7148,28.7347,28.6948,28.6948,57200.0
2011-02-02 11:55:00,57.61,57.66,57.57,57.58,84900.0,28.6899,28.7148,28.6699,28.6749,84900.0
2011-02-02 12:00:00,57.59,57.61,57.49,57.49,46000.0,28.6799,28.6899,28.6301,28.6301,46000.0
2011-02-02 12:05:00,57.5,57.5,57.44,57.46,33600.0,28.6351,28.6351,28.6052,28.6152,33600.0
2011-02-02 12:10:00,57.46,57.49,57.45,57.48,18000.0,28.6152,28.6301,28.6102,28.6251,18000.0
2011-02-02 12:15:00,57.49,57.54,57.48,57.51,18400.0,28.6301,28.655,28.6251,28.6401,18400.0
2011-02-02 12:20:00,57.52,57.55,57.45,57.47,24600.0,28.645,28.66,28.6102,28.6201,24600.0
2011-02-02 12:25:00,57.48,57.54,57.48,57.51,19500.0,28.6251,28.655,28.6251,28.6401,19500.0
2011-02-02 12:30:00,57.51,57.55,57.48,57.49,40600.0,28.6401,28.66,28.6251,28.6301,40600.0
2011-02-02 12:35:00,57.49,57.52,57.48,57.49,41300.0,28.6301,28.645,28.6251,28.6301,41300.0
2011-02-02 12:40:00,57.5,57.51,57.46,57.46,24800.0,28.6351,28.6401,28.6152,28.6152,24800.0
2011-02-02 12:45:00,57.47,57.55,57.47,57.52,31600.0,28.6201,28.66,28.6201,28.645,31600.0
2011-02-02 12:50:00,57.52,57.55,57.51,57.54,27900.0,28.645,28.66,28.6401,28.655,27900.0
2011-02-02 12:55:00,57.54,57.56,57.5,57.51,45900.0,28.655,28.665,28.6351,28.6401,45900.0
2011-02-02 13:00:00,57.51,57.55,57.51,57.54,25000.0,28.6401,28.66,28.6401,28.655,25000.0
2011-02-02 13:05:00,57.53,57.57,57.53,57.57,27500.0,28.65,28.6699,28.65,28.6699,27500.0
2011-02-02 13:10:00,57.56,57.57,57.5,57.51,39600.0,28.665,28.6699,28.6351,28.6401,39600.0
2011-02-02 13:15:00,57.5,57.51,57.45,57.47,229900.0,28.6351,28.6401,28.6102,28.6201,229900.0
2011-02-02 13:20:00,57.47,57.54,57.47,57.5,78600.0,28.6201,28.655,28.6201,28.6351,78600.0
2011-02-02 13:25:00,57.51,57.52,57.47,57.52,52700.0,28.6401,28.645,28.6201,28.645,52700.0
2011-02-02 13:30:00,57.52,57.55,57.49,57.51,64600.0,28.645,28.66,28.6301,28.6401,64600.0
2011-02-02 13:35:00,57.51,57.56,57.49,57.54,40700.0,28.6401,28.665,28.6301,28.655,40700.0
2011-02-02 13:40:00,57.53,57.54,57.49,57.5,36300.0,28.65,28.655,28.6301,28.6351,36300.0
2011-02-02 13:45:00,57.5,57.52,57.48,57.52,91900.0,28.6351,28.645,28.6251,28.645,91900.0
2011-02-02 13:50:00,57.52,57.54,57.51,57.54,27900.0,28.645,28.655,28.6401,28.655,27900.0
2011-02-02 13:55:00,57.53,57.54,57.48,57.5,144200.0,28.65,28.655,28.6251,28.6351,144200.0
2011-02-02 14:00:00,57.5,57.5,57.46,57.49,30800.0,28.6351,28.6351,28.6152,28.6301,30800.0
2011-02-02 14:05:00,57.48,57.5,57.42,57.49,66300.0,28.6251,28.6351,28.5952,28.6301,66300.0
2011-02-02 14:10:00,57.5,57.54,57.49,57.54,44900.0,28.6351,28.655,28.6301,28.655,44900.0
2011-02-02 14:15:00,57.54,57.57,57.54,57.54,32700.0,28.655,28.6699,28.655,28.655,32700.0
2011-02-02 14:20:00,57.54,57.58,57.54,57.56,35200.0,28.655,28.6749,28.655,28.665,35200.0
2011-02-02 14:25:00,57.57,57.59,57.57,57.59,33400.0,28.6699,28.6799,28.6699,28.6799,33400.0
2011-02-02 14:30:00,57.58,57.63,57.58,57.63,59900.0,28.6749,28.6998,28.6749,28.6998,59900.0
2011-02-02 14:35:00,57.62,57.68,57.62,57.67,34300.0,28.6948,28.7247,28.6948,28.7197,34300.0
2011-02-02 14:40:00,57.67,57.69,57.63,57.64,44300.0,28.7197,28.7297,28.6998,28.7048,44300.0
2011-02-02 14:45:00,57.63,57.65,57.62,57.62,37100.0,28.6998,28.7098,28.6948,28.6948,37100.0
2011-02-02 14:50:00,57.62,57.69,57.61,57.67,74800.0,28.6948,28.7297,28.6899,28.7197,74800.0
2011-02-02 14:55:00,57.66,57.66,57.61,57.61,28300.0,28.7148,28.7148,28.6899,28.6899,28300.0
2011-02-02 15:00:00,57.62,57.68,57.61,57.67,45400.0,28.6948,28.7247,28.6899,28.7197,45400.0
2011-02-02 15:05:00,57.66,57.7,57.63,57.63,63800.0,28.7148,28.7347,28.6998,28.6998,63800.0
2011-02-02 15:10:00,57.64,57.64,57.61,57.63,33000.0,28.7048,28.7048,28.6899,28.6998,33000.0
2011-02-02 15:15:00,57.63,57.67,57.63,57.67,57700.0,28.6998,28.7197,28.6998,28.7197,57700.0
2011-02-02 15:20:00,57.66,57.7,57.66,57.69,84600.0,28.7148,28.7347,28.7148,28.7297,84600.0
2011-02-02 15:25:00,57.68,57.7,57.61,57.61,69800.0,28.7247,28.7347,28.6899,28.6899,69800.0
2011-02-02 15:30:00,57.61,57.62,57.54,57.58,96400.0,28.6899,28.6948,28.655,28.6749,96400.0
2011-02-02 15:35:00,57.58,57.64,57.58,57.63,69400.0,28.6749,28.7048,28.6749,28.6998,69400.0
2011-02-02 15:40:00,57.63,57.71,57.62,57.7,103100.0,28.6998,28.7397,28.6948,28.7347,103100.0
2011-02-02 15:45:00,57.7,57.76,57.65,57.76,116600.0,28.7347,28.7646,28.7098,28.7646,116600.0
2011-02-02 15:50:00,57.76,57.76,57.66,57.66,178500.0,28.7646,28.7646,28.7148,28.7148,178500.0
2011-02-02 15:55:00,57.67,57.7,57.64,57.67,211500.0,28.7197,28.7347,28.7048,28.7197,211500.0
2011-02-03 09:30:00,57.49,57.85,57.49,57.8,206000.0,28.6301,28.8094,28.6301,28.7845,206000.0
2011-02-03 09:35:00,57.81,58.04,57.78,58.03,107500.0,28.7895,28.904,28.7745,28.899,107500.0
2011-02-03 09:40:00,58.03,58.05,57.64,57.65,66500.0,28.899,28.909,28.7048,28.7098,66500.0
2011-02-03 09:45:00,57.66,57.74,57.56,57.73,36900.0,28.7148,28.7546,28.665,28.7496,36900.0
2011-02-03 09:50:00,57.73,57.76,57.67,57.75,58200.0,28.7496,28.7646,28.7197,28.7596,58200.0
2011-02-03 09:55:00,57.75,57.87,57.67,57.83,98700.0,28.7596,28.8193,28.7197,28.7994,98700.0
2011-02-03 10:00:00,57.84,57.89,57.62,57.69,67500.0,28.8044,28.8293,28.6948,28.7297,67500.0
2011-02-03 10:05:00,57.69,57.73,57.52,57.63,68900.0,28.7297,28.7496,28.645,28.6998,68900.0
2011-02-03 10:10:00,57.62,57.69,57.58,57.69,104200.0,28.6948,28.7297,28.6749,28.7297,104200.0
2011-02-03 10:15:00,57.7,57.72,57.66,57.71,65800.0,28.7347,28.7446,28.7148,28.7397,65800.0
2011-02-03 10:20:00,57.71,57.75,57.66,57.74,81400.0,28.7397,28.7596,28.7148,28.7546,81400.0
2011-02-03 10:25:00,57.74,57.75,57.66,57.73,83600.0,28.7546,28.7596,28.7148,28.7496,83600.0
2011-02-03 10:30:00,57.73,57.74,57.67,57.71,58100.0,28.7496,28.7546,28.7197,28.7397,58100.0
2011-02-03 10:35:00,57.72,57.73,57.65,57.72,48200.0,28.7446,28.7496,28.7098,28.7446,48200.0
2011-02-03 10:40:00,57.72,57.72,57.68,57.69,39800.0,28.7446,28.7446,28.7247,28.7297,39800.0
2011-02-03 10:45:00,57.69,57.69,57.6,57.6,51200.0,28.7297,28.7297,28.6849,28.6849,51200.0
2011-02-03 10:50:00,57.6,57.64,57.58,57.63,32500.0,28.6849,28.7048,28.6749,28.6998,32500.0
2011-02-03 10:55:00,57.63,57.66,57.62,57.65,42600.0,28.6998,28.7148,28.6948,28.7098,42600.0
2011-02-03 11:00:00,57.63,57.69,57.62,57.68,79500.0,28.6998,28.7297,28.6948,28.7247,79500.0
2011-02-03 11:05:00,57.68,57.71,57.63,57.68,85900.0,28.7247,28.7397,28.6998,28.7247,85900.0
2011-02-03 11:10:00,57.69,57.74,57.68,57.71,30100.0,28.7297,28.7546,28.7247,28.7397,30100.0
2011-02-03 11:15:00,57.7,57.71,57.61,57.61,51900.0,28.7347,28.7397,28.6899,28.6899,51900.0
2011-02-03 11:20:00,57.61,57.66,57.59,57.66,58200.0,28.6899,28.7148,28.6799,28.7148,58200.0
2011-02-03 11:25:00,57.66,57.72,57.64,57.7,30200.0,28.7148,28.7446,28.7048,28.7347,30200.0
2011-02-03 11:30:00,57.7,57.74,57.7,57.73,12700.0,28.7347,28.7546,28.7347,28.7496,12700.0
2011-02-03 11:35:00,57.73,57.73,57.67,57.71,33900.0,28.7496,28.7496,28.7197,28.7397,33900.0
2011-02-03 11:40:00,57.71,57.71,57.65,57.67,26600.0,28.7397,28.7397,28.7098,28.7197,26600.0
2011-02-03 11:45:00,57.67,57.71,57.65,57.68,30400.0,28.7197,28.7397,28.7098,28.7247,30400.0
2011-02-03 11:50:00,57.68,57.72,57.66,57.72,28100.0,28.7247,28.7446,28.7148,28.7446,28100.0
2011-02-03 11:55:00,57.72,57.74,57.67,57.68,24000.0,28.7446,28.7546,28.7197,28.7247,24000.0
2011-02-03 12:00:00,57.69,57.73,57.66,57.67,18200.0,28.7297,28.7496,28.7148,28.7197,18200.0
2011-02-03 12:05:00,57.67,57.75,57.64,57.74,39800.0,28.7197,28.7596,28.7048,28.7546,39800.0
2011-02-03 12:10:00,57.74,57.74,57.7,57.72,32500.0,28.7546,28.7546,28.7347,28.7446,32500.0
2011-02-03 12:15:00,57.72,57.78,57.72,57.76,35800.0,28.7446,28.7745,28.7446,28.7646,35800.0
2011-02-03 12:20:00,57.75,57.82,57.75,57.8,31300.0,28.7596,28.7944,28.7596,28.7845,31300.0
2011-02-03 12:25:00,57.8,57.82,57.74,57.8,36600.0,28.7845,28.7944,28.7546,28.7845,36600.0
2011-02-03 12:30:00,57.8,57.88,57.8,57.87,34100.0,28.7845,28.8243,28.7845,28.8193,34100.0
2011-02-03 12:35:00,57.85,57.87,57.83,57.85,36100.0,28.8094,28.8193,28.7994,28.8094,36100.0
2011-02-03 12:40:00,57.85,57.87,57.83,57.87,49400.0,28.8094,28.8193,28.7994,28.8193,49400.0
2011-02-03 12:45:00,57.87,57.9,57.79,57.8,36000.0,28.8193,28.8343,28.7795,28.7845,36000.0
2011-02-03 12:50:00,57.8,57.84,57.77,57.83,35600.0,28.7845,28.8044,28.7695,28.7994,35600.0
2011-02-03 12:55:00,57.84,57.85,57.81,57.85,17100.0,28.8044,28.8094,28.7895,28.8094,17100.0
2011-02-03 13:00:00,57.85,57.86,57.8,57.8,34900.0,28.8094,28.8144,28.7845,28.7845,34900.0
2011-02-03 13:05:00,57.8,57.89,57.8,57.89,55000.0,28.7845,28.8293,28.7845,28.8293,55000.0
2011-02-03 13:10:00,57.89,57.91,57.89,57.9,25400.0,28.8293,28.8393,28.8293,28.8343,25400.0
2011-02-03 13:15:00,57.9,57.9,57.84,57.85,33300.0,28.8343,28.8343,28.8044,28.8094,33300.0
2011-02-03 13:20:00,57.85,57.89,57.84,57.86,25800.0,28.8094,28.8293,28.8044,28.8144,25800.0
2011-02-03 13:25:00,57.86,57.87,57.83,57.86,39700.0,28.8144,28.8193,28.7994,28.8144,39700.0
2011-02-03 13:30:00,57.86,57.86,57.81,57.83,34300.0,28.8144,28.8144,28.7895,28.7994,34300.0
2011-02-03 13:35:00,57.82,57.83,57.76,57.77,30800.0,28.7944,28.7994,28.7646,28.7695,30800.0
2011-02-03 13:40:00,57.77,57.78,57.68,57.75,50500.0,28.7695,28.7745,28.7247,28.7596,50500.0
2011-02-03 13:45:00,57.76,57.78,57.74,57.77,41400.0,28.7646,28.7745,28.7546,28.7695,41400.0
2011-02-03 13:50:00,57.76,57.76,57.71,57.71,42900.0,28.7646,28.7646,28.7397,28.7397,42900.0
2011-02-03 13:55:00,57.71,57.77,57.71,57.76,18700.0,28.7397,28.7695,28.7397,28.7646,18700.0
2011-02-03 14:00:00,57.76,57.82,57.75,57.81,40500.0,28.7646,28.7944,28.7596,28.7895,40500.0
2011-02-03 14:05:00,57.82,57.86,57.8,57.85,63900.0,28.7944,28.8144,28.7845,28.8094,63900.0
2011-02-03 14:10:00,57.86,57.89,57.84,57.89,35800.0,28.8144,28.8293,28.8044,28.8293,35800.0
2011-02-03 14:15:00,57.89,57.91,57.88,57.91,22500.0,28.8293,28.8393,28.8243,28.8393,22500.0
2011-02-03 14:20:00,57.91,57.92,57.9,57.91,35600.0,28.8393,28.8442,28.8343,28.8393,35600.0
2011-02-03 14:25:00,57.91,57.91,57.84,57.84,24300.0,28.8393,28.8393,28.8044,28.8044,24300.0
2011-02-03 14:30:00,57.85,57.85,57.78,57.8,25800.0,28.8094,28.8094,28.7745,28.7845,25800.0
2011-02-03 14:35:00,57.79,57.8,57.75,57.8,26100.0,28.7795,28.7845,28.7596,28.7845,26100.0
2011-02-03 14:40:00,57.79,57.8,57.78,57.78,13800.0,28.7795,28.7845,28.7745,28.7745,13800.0
2011-02-03 14:45:00,57.78,57.79,57.73,57.78,38000.0,28.7745,28.7795,28.7496,28.7745,38000.0
2011-02-03 14:50:00,57.78,57.84,57.77,57.84,51000.0,28.7745,28.8044,28.7695,28.8044,51000.0
2011-02-03 14:55:00,57.83,57.9,57.82,57.89,87700.0,28.7994,28.8343,28.7944,28.8293,87700.0
2011-02-03 15:00:00,57.9,58.0,57.9,58.0,103600.0,28.8343,28.8841,28.8343,28.8841,103600.0
2011-02-03 15:05:00,58.0,58.04,57.96,57.96,55800.0,28.8841,28.904,28.8642,28.8642,55800.0
2011-02-03 15:10:00,57.97,57.98,57.94,57.98,26200.0,28.8691,28.8741,28.8542,28.8741,26200.0
2011-02-03 15:15:00,57.98,58.0,57.95,57.96,34900.0,28.8741,28.8841,28.8592,28.8642,34900.0
2011-02-03 15:20:00,57.96,58.01,57.95,57.96,46300.0,28.8642,28.8891,28.8592,28.8642,46300.0
2011-02-03 15:25:00,57.96,57.97,57.93,57.93,31800.0,28.8642,28.8691,28.8492,28.8492,31800.0
2011-02-03 15:30:00,57.94,57.95,57.93,57.95,30800.0,28.8542,28.8592,28.8492,28.8592,30800.0
2011-02-03 15:35:00,57.95,58.04,57.92,58.0,78300.0,28.8592,28.904,28.8442,28.8841,78300.0
2011-02-03 15:40:00,58.0,58.09,57.99,58.07,92900.0,28.8841,28.9289,28.8791,28.9189,92900.0
2011-02-03 15:45:00,58.06,58.07,57.95,57.99,112800.0,28.914,28.9189,28.8592,28.8791,112800.0
2011-02-03 15:50:00,57.98,58.03,57.97,57.98,134700.0,28.8741,28.899,28.8691,28.8741,134700.0
2011-02-03 15:55:00,57.98,58.06,57.92,58.0,296900.0,28.8741,28.914,28.8442,28.8841,296900.0
2011-02-04 09:30:00,58.07,58.22,57.91,58.21,153400.0,28.9189,28.9936,28.8393,28.9887,153400.0
2011-02-04 09:35:00,58.22,58.4,58.18,58.39,141600.0,28.9936,29.0833,28.9737,29.0783,141600.0
2011-02-04 09:40:00,58.39,58.53,58.36,58.36,132100.0,29.0783,29.148,29.0634,29.0634,132100.0
2011-02-04 09:45:00,58.37,58.39,58.15,58.26,89600.0,29.0683,29.0783,28.9588,29.0136,89600.0
2011-02-04 09:50:00,58.25,58.3,58.23,58.28,74300.0,29.0086,29.0335,28.9986,29.0235,74300.0
2011-02-04 09:55:00,58.28,58.3,58.1,58.18,141300.0,29.0235,29.0335,28.9339,28.9737,141300.0
2011-02-04 10:00:00,58.17,58.25,58.15,58.23,96500.0,28.9687,29.0086,28.9588,28.9986,96500.0
2011-02-04 10:05:00,58.22,58.26,58.21,58.23,104100.0,28.9936,29.0136,28.9887,28.9986,104100.0
2011-02-04 10:10:00,58.22,58.25,58.21,58.22,103100.0,28.9936,29.0086,28.9887,28.9936,103100.0
2011-02-04 10:15:00,58.22,58.27,58.09,58.11,124800.0,28.9936,29.0185,28.9289,28.9389,124800.0
2011-02-04 10:20:00,58.11,58.23,57.99,58.21,96600.0,28.9389,28.9986,28.8791,28.9887,96600.0
2011-02-04 10:25:00,58.21,58.31,58.2,58.3,140100.0,28.9887,29.0385,28.9837,29.0335,140100.0
2011-02-04 10:30:00,58.3,58.3,58.19,58.21,53000.0,29.0335,29.0335,28.9787,28.9887,53000.0
2011-02-04 10:35:00,58.21,58.25,58.18,58.21,39500.0,28.9887,29.0086,28.9737,28.9887,39500.0
2011-02-04 10:40:00,58.21,58.21,58.13,58.15,106500.0,28.9887,28.9887,28.9488,28.9588,106500.0
2011-02-04 10:45:00,58.15,58.17,58.07,58.09,54700.0,28.9588,28.9687,28.9189,28.9289,54700.0
2011-02-04 10:50:00,58.1,58.12,58.01,58.05,99800.0,28.9339,28.9438,28.8891,28.909,99800.0
2011-02-04 10:55:00,58.04,58.21,58.03,58.15,48400.0,28.904,28.9887,28.899,28.9588,48400.0
2011-02-04 11:00:00,58.15,58.2,58.11,58.12,67200.0,28.9588,28.9837,28.9389,28.9438,67200.0
2011-02-04 11:05:00,58.12,58.2,58.1,58.19,143200.0,28.9438,28.9837,28.9339,28.9787,143200.0
2011-02-04 11:10:00,58.19,58.2,58.13,58.2,66600.0,28.9787,28.9837,28.9488,28.9837,66600.0
2011-02-04 11:15:00,58.2,58.22,58.17,58.19,39300.0,28.9837,28.9936,28.9687,28.9787,39300.0
2011-02-04 11:20:00,58.19,58.23,58.18,58.22,31300.0,28.9787,28.9986,28.9737,28.9936,31300.0
2011-02-04 11:25:00,58.21,58.25,58.19,58.24,76600.0,28.9887,29.0086,28.9787,29.0036,76600.0
2011-02-04 11:30:00,58.24,58.27,58.21,58.27,33900.0,29.0036,29.0185,28.9887,29.0185,33900.0
2011-02-04 11:35:00,58.27,58.28,58.24,58.24,24300.0,29.0185,29.0235,29.0036,29.0036,24300.0
2011-02-04 11:40:00,58.24,58.28,58.23,58.24,30200.0,29.0036,29.0235,28.9986,29.0036,30200.0
2011-02-04 11:45:00,58.24,58.28,58.19,58.27,37200.0,29.0036,29.0235,28.9787,29.0185,37200.0
2011-02-04 11:50:00,58.28,58.32,58.28,58.31,28500.0,29.0235,29.0434,29.0235,29.0385,28500.0
2011-02-04 11:55:00,58.31,58.32,58.23,58.25,24600.0,29.0385,29.0434,28.9986,29.0086,24600.0
2011-02-04 12:00:00,58.25,58.3,58.25,58.28,67400.0,29.0086,29.0335,29.0086,29.0235,67400.0
2011-02-04 12:05:00,58.27,58.28,58.24,58.25,13200.0,29.0185,29.0235,29.0036,29.0086,13200.0
2011-02-04 12:10:00,58.24,58.25,58.19,58.25,34200.0,29.0036,29.0086,28.9787,29.0086,34200.0
2011-02-04 12:15:00,58.26,58.35,58.26,58.3,125500.0,29.0136,29.0584,29.0136,29.0335,125500.0
2011-02-04 12:20:00,58.29,58.31,58.29,58.29,20500.0,29.0285,29.0385,29.0285,29.0285,20500.0
2011-02-04 12:25:00,58.28,58.31,58.27,58.3,47800.0,29.0235,29.0385,29.0185,29.0335,47800.0
2011-02-04 12:30:00,58.3,58.31,58.29,58.3,18500.0,29.0335,29.0385,29.0285,29.0335,18500.0
2011-02-04 12:35:00,58.3,58.32,58.29,58.31,21800.0,29.0335,29.0434,29.0285,29.0385,21800.0
2011-02-04 12:40:00,58.31,58.35,58.31,58.34,30400.0,29.0385,29.0584,29.0385,29.0534,30400.0
2011-02-04 12:45:00,58.34,58.38,58.34,58.37,19300.0,29.0534,29.0733,29.0534,29.0683,19300.0
2011-02-04 12:50:00,58.38,58.42,58.37,58.42,25400.0,29.0733,29.0932,29.0683,29.0932,25400.0
2011-02-04 12:55:00,58.42,58.44,58.41,58.44,18300.0,29.0932,29.1032,29.0883,29.1032,18300.0
2011-02-04 13:00:00,58.43,58.44,58.41,58.42,59600.0,29.0982,29.1032,29.0883,29.0932,59600.0
2011-02-04 13:05:00,58.41,58.43,58.41,58.43,21100.0,29.0883,29.0982,29.0883,29.0982,21100.0
2011-02-04 13:10:00,58.43,58.47,58.42,58.47,38200.0,29.0982,29.1181,29.0932,29.1181,38200.0
2011-02-04 13:15:00,58.47,58.48,58.44,58.46,67300.0,29.1181,29.1231,29.1032,29.1132,67300.0
2011-02-04 13:20:00,58.45,58.46,58.45,58.45,13800.0,29.1082,29.1132,29.1082,29.1082,13800.0
2011-02-04 13:25:00,58.46,58.46,58.45,58.46,22200.0,29.1132,29.1132,29.1082,29.1132,22200.0
2011-02-04 13:30:00,58.46,58.49,58.45,58.49,41200.0,29.1132,29.1281,29.1082,29.1281,41200.0
2011-02-04 13:35:00,58.49,58.5,58.45,58.47,63000.0,29.1281,29.1331,29.1082,29.1181,63000.0
2011-02-04 13:40:00,58.47,58.48,58.45,58.45,27300.0,29.1181,29.1231,29.1082,29.1082,27300.0
2011-02-04 13:45:00,58.46,58.49,58.45,58.49,27800.0,29.1132,29.1281,29.1082,29.1281,27800.0
2011-02-04 13:50:00,58.48,58.51,58.48,58.5,24700.0,29.1231,29.1381,29.1231,29.1331,24700.0
2011-02-04 13:55:00,58.49,58.51,58.49,58.51,28900.0,29.1281,29.1381,29.1281,29.1381,28900.0
2011-02-04 14:00:00,58.5,58.52,58.5,58.52,40700.0,29.1331,29.143,29.1331,29.143,40700.0
2011-02-04 14:05:00,58.52,58.54,58.51,58.54,30600.0,29.143,29.153,29.1381,29.153,30600.0
2011-02-04 14:10:00,58.54,58.56,58.53,58.56,43200.0,29.153,29.163,29.148,29.163,43200.0
2011-02-04 14:15:00,58.56,58.6,58.55,58.6,31600.0,29.163,29.1829,29.158,29.1829,31600.0
2011-02-04 14:20:00,58.59,58.64,58.59,58.63,65300.0,29.1779,29.2028,29.1779,29.1978,65300.0
2011-02-04 14:25:00,58.64,58.69,58.63,58.69,68500.0,29.2028,29.2277,29.1978,29.2277,68500.0
2011-02-04 14:30:00,58.68,58.69,58.62,58.62,64800.0,29.2227,29.2277,29.1928,29.1928,64800.0
2011-02-04 14:35:00,58.62,58.64,58.62,58.64,47300.0,29.1928,29.2028,29.1928,29.2028,47300.0
2011-02-04 14:40:00,58.64,58.64,58.63,58.64,31800.0,29.2028,29.2028,29.1978,29.2028,31800.0
2011-02-04 14:45:00,58.64,58.67,58.63,58.67,41200.0,29.2028,29.2177,29.1978,29.2177,41200.0
2011-02-04 14:50:00,58.67,58.74,58.66,58.74,80500.0,29.2177,29.2526,29.2128,29.2526,80500.0
2011-02-04 14:55:00,58.74,58.75,58.72,58.74,57100.0,29.2526,29.2576,29.2426,29.2526,57100.0
2011-02-04 15:00:00,58.75,58.76,58.65,58.66,98200.0,29.2576,29.2626,29.2078,29.2128,98200.0
2011-02-04 15:05:00,58.66,58.66,58.59,58.59,60600.0,29.2128,29.2128,29.1779,29.1779,60600.0
2011-02-04 15:10:00,58.59,58.6,58.53,58.54,128400.0,29.1779,29.1829,29.148,29.153,128400.0
2011-02-04 15:15:00,58.54,58.54,58.51,58.53,91600.0,29.153,29.153,29.1381,29.148,91600.0
2011-02-04 15:20:00,58.52,58.56,58.52,58.55,102200.0,29.143,29.163,29.143,29.158,102200.0
2011-02-04 15:25:00,58.55,58.57,58.47,58.48,157900.0,29.158,29.1679,29.1181,29.1231,157900.0
2011-02-04 15:30:00,58.47,58.55,58.47,58.53,106900.0,29.1181,29.158,29.1181,29.148,106900.0
2011-02-04 15:35:00,58.54,58.55,58.51,58.54,105300.0,29.153,29.158,29.1381,29.153,105300.0
2011-02-04 15:40:00,58.54,58.56,58.53,58.56,96100.0,29.153,29.163,29.148,29.163,96100.0
2011-02-04 15:45:00,58.56,58.63,58.55,58.62,300000.0,29.163,29.1978,29.158,29.1928,300000.0
2011-02-04 15:50:00,58.62,58.62,58.54,58.59,127700.0,29.1928,29.1928,29.153,29.1779,127700.0
2011-02-04 15:55:00,58.59,58.68,58.58,58.66,267800.0,29.1779,29.2227,29.1729,29.2128,267800.0
2011-02-07 09:30:00,58.91,58.93,58.81,58.9,148300.0,29.3373,29.3472,29.2875,29.3323,148300.0
2011-02-07 09:35:00,58.9,58.94,58.8,58.84,77800.0,29.3323,29.3522,29.2825,29.3024,77800.0
2011-02-07 09:40:00,58.85,58.94,58.82,58.92,59900.0,29.3074,29.3522,29.2924,29.3422,59900.0
2011-02-07 09:45:00,58.93,58.95,58.7,58.7,77400.0,29.3472,29.3572,29.2327,29.2327,77400.0
2011-02-07 09:50:00,58.7,58.82,58.69,58.8,51900.0,29.2327,29.2924,29.2277,29.2825,51900.0
2011-02-07 09:55:00,58.8,58.84,58.68,58.74,59600.0,29.2825,29.3024,29.2227,29.2526,59600.0
2011-02-07 10:00:00,58.74,58.81,58.73,58.79,61000.0,29.2526,29.2875,29.2476,29.2775,61000.0
2011-02-07 10:05:00,58.78,58.81,58.68,58.69,96200.0,29.2725,29.2875,29.2227,29.2277,96200.0
2011-02-07 10:10:00,58.7,58.74,58.67,58.67,59300.0,29.2327,29.2526,29.2177,29.2177,59300.0
2011-02-07 10:15:00,58.67,58.7,58.62,58.69,52300.0,29.2177,29.2327,29.1928,29.2277,52300.0
2011-02-07 10:20:00,58.69,58.73,58.65,58.72,61700.0,29.2277,29.2476,29.2078,29.2426,61700.0
2011-02-07 10:25:00,58.72,58.74,58.6,58.6,58400.0,29.2426,29.2526,29.1829,29.1829,58400.0
2011-02-07 10:30:00,58.61,58.75,58.6,58.7,101000.0,29.1879,29.2576,29.1829,29.2327,101000.0
2011-02-07 10:35:00,58.7,58.8,58.69,58.76,149700.0,29.2327,29.2825,29.2277,29.2626,149700.0
2011-02-07 10:40:00,58.75,58.82,58.74,58.81,33300.0,29.2576,29.2924,29.2526,29.2875,33300.0
2011-02-07 10:45:00,58.8,58.81,58.73,58.79,44300.0,29.2825,29.2875,29.2476,29.2775,44300.0
2011-02-07 10:50:00,58.8,58.84,58.74,58.75,55500.0,29.2825,29.3024,29.2526,29.2576,55500.0
2011-02-07 10:55:00,58.74,58.77,58.72,58.73,53400.0,29.2526,29.2675,29.2426,29.2476,53400.0
2011-02-07 11:00:00,58.73,58.78,58.73,58.73,40700.0,29.2476,29.2725,29.2476,29.2476,40700.0
2011-02-07 11:05:00,58.74,58.76,58.68,58.72,77800.0,29.2526,29.2626,29.2227,29.2426,77800.0
2011-02-07 11:10:00,58.72,58.72,58.64,58.67,64700.0,29.2426,29.2426,29.2028,29.2177,64700.0
2011-02-07 11:15:00,58.67,58.74,58.67,58.72,67500.0,29.2177,29.2526,29.2177,29.2426,67500.0
2011-02-07 11:20:00,58.72,58.73,58.69,58.69,25100.0,29.2426,29.2476,29.2277,29.2277,25100.0
2011-02-07 11:25:00,58.69,58.7,58.57,58.58,70800.0,29.2277,29.2327,29.1679,29.1729,70800.0
2011-02-07 11:30:00,58.58,58.59,58.46,58.55,87600.0,29.1729,29.1779,29.1132,29.158,87600.0
2011-02-07 11:35:00,58.55,58.71,58.55,58.69,64400.0,29.158,29.2377,29.158,29.2277,64400.0
2011-02-07 11:40:00,58.69,58.75,58.68,58.71,57300.0,29.2277,29.2576,29.2227,29.2377,57300.0
2011-02-07 11:45:00,58.71,58.76,58.71,58.74,29400.0,29.2377,29.2626,29.2377,29.2526,29400.0
2011-02-07 11:50:00,58.73,58.76,58.72,58.75,43100.0,29.2476,29.2626,29.2426,29.2576,43100.0
2011-02-07 11:55:00,58.75,58.77,58.72,58.75,49300.0,29.2576,29.2675,29.2426,29.2576,49300.0
2011-02-07 12:00:00,58.75,58.76,58.7,58.74,65100.0,29.2576,29.2626,29.2327,29.2526,65100.0
2011-02-07 12:05:00,58.74,58.76,58.72,58.75,45800.0,29.2526,29.2626,29.2426,29.2576,45800.0
2011-02-07 12:10:00,58.75,58.76,58.72,58.72,47800.0,29.2576,29.2626,29.2426,29.2426,47800.0
2011-02-07 12:15:00,58.73,58.77,58.73,58.73,35000.0,29.2476,29.2675,29.2476,29.2476,35000.0
2011-02-07 12:20:00,58.74,58.74,58.71,58.72,50100.0,29.2526,29.2526,29.2377,29.2426,50100.0
2011-02-07 12:25:00,58.72,58.73,58.69,58.72,43400.0,29.2426,29.2476,29.2277,29.2426,43400.0
2011-02-07 12:30:00,58.72,58.74,58.7,58.73,51600.0,29.2426,29.2526,29.2327,29.2476,51600.0
2011-02-07 12:35:00,58.73,58.75,58.69,58.73,34800.0,29.2476,29.2576,29.2277,29.2476,34800.0
2011-02-07 12:40:00,58.72,58.75,58.71,58.74,16600.0,29.2426,29.2576,29.2377,29.2526,16600.0
2011-02-07 12:45:00,58.74,58.77,58.73,58.77,35600.0,29.2526,29.2675,29.2476,29.2675,35600.0
2011-02-07 12:50:00,58.77,58.77,58.71,58.71,39100.0,29.2675,29.2675,29.2377,29.2377,39100.0
2011-02-07 12:55:00,58.72,58.73,58.69,58.69,41500.0,29.2426,29.2476,29.2277,29.2277,41500.0
2011-02-07 13:00:00,58.7,58.76,58.7,58.76,38600.0,29.2327,29.2626,29.2327,29.2626,38600.0
2011-02-07 13:05:00,58.76,58.8,58.75,58.8,17400.0,29.2626,29.2825,29.2576,29.2825,17400.0
2011-02-07 13:10:00,58.8,58.8,58.74,58.74,28500.0,29.2825,29.2825,29.2526,29.2526,28500.0
2011-02-07 13:15:00,58.75,58.75,58.72,58.73,21900.0,29.2576,29.2576,29.2426,29.2476,21900.0
2011-02-07 13:20:00,58.72,58.78,58.72,58.77,17300.0,29.2426,29.2725,29.2426,29.2675,17300.0
2011-02-07 13:25:00,58.78,58.78,58.75,58.75,31900.0,29.2725,29.2725,29.2576,29.2576,31900.0
2011-02-07 13:30:00,58.76,58.79,58.74,58.74,25800.0,29.2626,29.2775,29.2526,29.2526,25800.0
2011-02-07 13:35:00,58.75,58.75,58.69,58.69,62800.0,29.2576,29.2576,29.2277,29.2277,62800.0
2011-02-07 13:40:00,58.69,58.71,58.69,58.69,23600.0,29.2277,29.2377,29.2277,29.2277,23600.0
2011-02-07 13:45:00,58.69,58.7,58.68,58.7,22600.0,29.2277,29.2327,29.2227,29.2327,22600.0
2011-02-07 13:50:00,58.7,58.77,58.69,58.76,29600.0,29.2327,29.2675,29.2277,29.2626,29600.0
2011-02-07 13:55:00,58.76,58.79,58.72,58.75,27200.0,29.2626,29.2775,29.2426,29.2576,27200.0
2011-02-07 14:00:00,58.75,58.78,58.75,58.78,13600.0,29.2576,29.2725,29.2576,29.2725,13600.0
2011-02-07 14:05:00,58.78,58.79,58.76,58.77,20000.0,29.2725,29.2775,29.2626,29.2675,20000.0
2011-02-07 14:10:00,58.77,58.77,58.7,58.74,29700.0,29.2675,29.2675,29.2327,29.2526,29700.0
2011-02-07 14:15:00,58.74,58.77,58.72,58.72,22100.0,29.2526,29.2675,29.2426,29.2426,22100.0
2011-02-07 14:20:00,58.71,58.73,58.71,58.71,16400.0,29.2377,29.2476,29.2377,29.2377,16400.0
2011-02-07 14:25:00,58.72,58.72,58.7,58.72,28800.0,29.2426,29.2426,29.2327,29.2426,28800.0
2011-02-07 14:30:00,58.71,58.76,58.71,58.76,22800.0,29.2377,29.2626,29.2377,29.2626,22800.0
2011-02-07 14:35:00,58.76,58.76,58.74,58.76,40500.0,29.2626,29.2626,29.2526,29.2626,40500.0
2011-02-07 14:40:00,58.76,58.78,58.74,58.78,38000.0,29.2626,29.2725,29.2526,29.2725,38000.0
2011-02-07 14:45:00,58.79,58.81,58.77,58.8,35900.0,29.2775,29.2875,29.2675,29.2825,35900.0
2011-02-07 14:50:00,58.79,58.81,58.77,58.78,25200.0,29.2775,29.2875,29.2675,29.2725,25200.0
2011-02-07 14:55:00,58.78,58.83,58.75,58.82,38000.0,29.2725,29.2974,29.2576,29.2924,38000.0
2011-02-07 15:00:00,58.81,58.82,58.76,58.77,35600.0,29.2875,29.2924,29.2626,29.2675,35600.0
2011-02-07 15:05:00,58.76,58.81,58.76,58.79,30300.0,29.2626,29.2875,29.2626,29.2775,30300.0
2011-02-07 15:10:00,58.8,58.8,58.71,58.71,52800.0,29.2825,29.2825,29.2377,29.2377,52800.0
2011-02-07 15:15:00,58.72,58.74,58.72,58.74,102100.0,29.2426,29.2526,29.2426,29.2526,102100.0
2011-02-07 15:20:00,58.73,58.74,58.7,58.71,33700.0,29.2476,29.2526,29.2327,29.2377,33700.0
2011-02-07 15:25:00,58.72,58.84,58.72,58.84,59600.0,29.2426,29.3024,29.2426,29.3024,59600.0
2011-02-07 15:30:00,58.83,58.94,58.83,58.94,88800.0,29.2974,29.3522,29.2974,29.3522,88800.0
2011-02-07 15:35:00,58.94,58.97,58.93,58.96,91200.0,29.3522,29.3671,29.3472,29.3622,91200.0
2011-02-07 15:40:00,58.96,58.99,58.93,58.98,76600.0,29.3622,29.3771,29.3472,29.3721,76600.0
2011-02-07 15:45:00,58.99,59.0,58.96,58.99,106100.0,29.3771,29.3821,29.3622,29.3771,106100.0
2011-02-07 15:50:00,58.99,59.0,58.97,58.97,116500.0,29.3771,29.3821,29.3671,29.3671,116500.0
2011-02-07 15:55:00,58.98,59.0,58.95,58.99,203500.0,29.3721,29.3821,29.3572,29.3771,203500.0
2011-02-08 09:30:00,59.0,59.01,58.77,58.9,104200.0,29.3821,29.3871,29.2675,29.3323,104200.0
2011-02-08 09:35:00,58.92,59.06,58.89,58.95,71300.0,29.3422,29.412,29.3273,29.3572,71300.0
2011-02-08 09:40:00,58.95,59.1,58.95,59.1,33700.0,29.3572,29.4319,29.3572,29.4319,33700.0
2011-02-08 09:45:00,59.09,59.11,58.97,58.99,32400.0,29.4269,29.4369,29.3671,29.3771,32400.0
2011-02-08 09:50:00,58.98,58.99,58.89,58.91,26200.0,29.3721,29.3771,29.3273,29.3373,26200.0
2011-02-08 09:55:00,58.91,59.02,58.88,59.01,26000.0,29.3373,29.392,29.3223,29.3871,26000.0
2011-02-08 10:00:00,59.01,59.06,58.98,59.06,25600.0,29.3871,29.412,29.3721,29.412,25600.0
2011-02-08 10:05:00,59.06,59.08,58.99,59.0,34000.0,29.412,29.4219,29.3771,29.3821,34000.0
2011-02-08 10:10:00,59.0,59.07,58.96,58.97,64200.0,29.3821,29.4169,29.3622,29.3671,64200.0
2011-02-08 10:15:00,58.97,58.98,58.86,58.87,45100.0,29.3671,29.3721,29.3124,29.3173,45100.0
2011-02-08 10:20:00,58.86,58.87,58.83,58.86,48300.0,29.3124,29.3173,29.2974,29.3124,48300.0
2011-02-08 10:25:00,58.85,58.9,58.83,58.89,49100.0,29.3074,29.3323,29.2974,29.3273,49100.0
2011-02-08 10:30:00,58.89,58.89,58.84,58.85,52100.0,29.3273,29.3273,29.3024,29.3074,52100.0
2011-02-08 10:35:00,58.85,58.85,58.82,58.83,49600.0,29.3074,29.3074,29.2924,29.2974,49600.0
2011-02-08 10:40:00,58.83,58.87,58.79,58.79,175200.0,29.2974,29.3173,29.2775,29.2775,175200.0
2011-02-08 10:45:00,58.79,58.83,58.79,58.79,43300.0,29.2775,29.2974,29.2775,29.2775,43300.0
2011-02-08 10:50:00,58.79,58.79,58.69,58.69,56300.0,29.2775,29.2775,29.2277,29.2277,56300.0
2011-02-08 10:55:00,58.7,58.75,58.65,58.75,31100.0,29.2327,29.2576,29.2078,29.2576,31100.0
2011-02-08 11:00:00,58.76,58.78,58.75,58.75,49100.0,29.2626,29.2725,29.2576,29.2576,49100.0
2011-02-08 11:05:00,58.76,58.76,58.72,58.74,104600.0,29.2626,29.2626,29.2426,29.2526,104600.0
2011-02-08 11:10:00,58.74,58.75,58.68,58.72,44000.0,29.2526,29.2576,29.2227,29.2426,44000.0
2011-02-08 11:15:00,58.72,58.72,58.65,58.66,59900.0,29.2426,29.2426,29.2078,29.2128,59900.0
2011-02-08 11:20:00,58.66,58.72,58.65,58.71,108800.0,29.2128,29.2426,29.2078,29.2377,108800.0
2011-02-08 11:25:00,58.71,58.72,58.7,58.71,39300.0,29.2377,29.2426,29.2327,29.2377,39300.0
2011-02-08 11:30:00,58.7,58.8,58.7,58.8,63700.0,29.2327,29.2825,29.2327,29.2825,63700.0
2011-02-08 11:35:00,58.79,58.83,58.79,58.83,20100.0,29.2775,29.2974,29.2775,29.2974,20100.0
2011-02-08 11:40:00,58.83,58.87,58.81,58.84,24800.0,29.2974,29.3173,29.2875,29.3024,24800.0
2011-02-08 11:45:00,58.84,58.88,58.83,58.83,32300.0,29.3024,29.3223,29.2974,29.2974,32300.0
2011-02-08 11:50:00,58.83,58.84,58.77,58.84,29300.0,29.2974,29.3024,29.2675,29.3024,29300.0
2011-02-08 11:55:00,58.83,58.84,58.75,58.82,36100.0,29.2974,29.3024,29.2576,29.2924,36100.0
2011-02-08 12:00:00,58.82,58.83,58.8,58.81,17500.0,29.2924,29.2974,29.2825,29.2875,17500.0
2011-02-08 12:05:00,58.8,58.8,58.76,58.78,37300.0,29.2825,29.2825,29.2626,29.2725,37300.0
2011-02-08 12:10:00,58.78,58.82,58.77,58.82,15800.0,29.2725,29.2924,29.2675,29.2924,15800.0
2011-02-08 12:15:00,58.82,58.84,58.82,58.82,20500.0,29.2924,29.3024,29.2924,29.2924,20500.0
2011-02-08 12:20:00,58.81,58.84,58.79,58.84,25900.0,29.2875,29.3024,29.2775,29.3024,25900.0
2011-02-08 12:25:00,58.84,58.9,58.84,58.89,20300.0,29.3024,29.3323,29.3024,29.3273,20300.0
2011-02-08 12:30:00,58.9,58.9,58.84,58.86,46600.0,29.3323,29.3323,29.3024,29.3124,46600.0
2011-02-08 12:35:00,58.85,58.86,58.82,58.83,38000.0,29.3074,29.3124,29.2924,29.2974,38000.0
2011-02-08 12:40:00,58.84,58.85,58.81,58.81,9100.0,29.3024,29.3074,29.2875,29.2875,9100.0
2011-02-08 12:45:00,58.82,58.84,58.78,58.82,19700.0,29.2924,29.3024,29.2725,29.2924,19700.0
2011-02-08 12:50:00,58.82,58.85,58.81,58.82,23700.0,29.2924,29.3074,29.2875,29.2924,23700.0
2011-02-08 12:55:00,58.82,58.82,58.76,58.82,29300.0,29.2924,29.2924,29.2626,29.2924,29300.0
2011-02-08 13:00:00,58.82,58.86,58.82,58.86,16200.0,29.2924,29.3124,29.2924,29.3124,16200.0
2011-02-08 13:05:00,58.85,58.86,58.81,58.82,23000.0,29.3074,29.3124,29.2875,29.2924,23000.0
2011-02-08 13:10:00,58.83,58.86,58.81,58.81,19500.0,29.2974,29.3124,29.2875,29.2875,19500.0
2011-02-08 13:15:00,58.81,58.84,58.8,58.8,19300.0,29.2875,29.3024,29.2825,29.2825,19300.0
2011-02-08 13:20:00,58.81,58.85,58.81,58.83,18200.0,29.2875,29.3074,29.2875,29.2974,18200.0
2011-02-08 13:25:00,58.82,58.83,58.77,58.78,29500.0,29.2924,29.2974,29.2675,29.2725,29500.0
2011-02-08 13:30:00,58.77,58.78,58.76,58.78,28000.0,29.2675,29.2725,29.2626,29.2725,28000.0
2011-02-08 13:35:00,58.77,58.79,58.76,58.79,37100.0,29.2675,29.2775,29.2626,29.2775,37100.0
2011-02-08 13:40:00,58.79,58.83,58.79,58.83,23800.0,29.2775,29.2974,29.2775,29.2974,23800.0
2011-02-08 13:45:00,58.83,58.85,58.81,58.84,33300.0,29.2974,29.3074,29.2875,29.3024,33300.0
2011-02-08 13:50:00,58.85,58.85,58.84,58.85,5700.0,29.3074,29.3074,29.3024,29.3074,5700.0
2011-02-08 13:55:00,58.84,58.87,58.84,58.87,12000.0,29.3024,29.3173,29.3024,29.3173,12000.0
2011-02-08 14:00:00,58.87,58.9,58.86,58.9,37200.0,29.3173,29.3323,29.3124,29.3323,37200.0
2011-02-08 14:05:00,58.9,58.97,58.89,58.97,141800.0,29.3323,29.3671,29.3273,29.3671,141800.0
2011-02-08 14:10:00,58.97,58.97,58.89,58.89,62400.0,29.3671,29.3671,29.3273,29.3273,62400.0
2011-02-08 14:15:00,58.9,58.91,58.88,58.89,59600.0,29.3323,29.3373,29.3223,29.3273,59600.0
2011-02-08 14:20:00,58.9,58.92,58.89,58.92,16700.0,29.3323,29.3422,29.3273,29.3422,16700.0
2011-02-08 14:25:00,58.92,58.93,58.9,58.91,31200.0,29.3422,29.3472,29.3323,29.3373,31200.0
2011-02-08 14:30:00,58.9,58.92,58.9,58.92,44900.0,29.3323,29.3422,29.3323,29.3422,44900.0
2011-02-08 14:35:00,58.92,58.92,58.89,58.9,39300.0,29.3422,29.3422,29.3273,29.3323,39300.0
2011-02-08 14:40:00,58.9,58.91,58.86,58.87,54300.0,29.3323,29.3373,29.3124,29.3173,54300.0
2011-02-08 14:45:00,58.87,58.92,58.87,58.92,52700.0,29.3173,29.3422,29.3173,29.3422,52700.0
2011-02-08 14:50:00,58.91,58.92,58.86,58.86,81100.0,29.3373,29.3422,29.3124,29.3124,81100.0
2011-02-08 14:55:00,58.86,58.89,58.86,58.89,26500.0,29.3124,29.3273,29.3124,29.3273,26500.0
2011-02-08 15:00:00,58.89,58.92,58.88,58.91,47000.0,29.3273,29.3422,29.3223,29.3373,47000.0
2011-02-08 15:05:00,58.9,58.95,58.89,58.95,76900.0,29.3323,29.3572,29.3273,29.3572,76900.0
2011-02-08 15:10:00,58.94,58.97,58.89,58.9,60100.0,29.3522,29.3671,29.3273,29.3323,60100.0
2011-02-08 15:15:00,58.9,58.92,58.89,58.9,54200.0,29.3323,29.3422,29.3273,29.3323,54200.0
2011-02-08 15:20:00,58.89,58.91,58.89,58.9,38700.0,29.3273,29.3373,29.3273,29.3323,38700.0
2011-02-08 15:25:00,58.9,58.91,58.88,58.9,39500.0,29.3323,29.3373,29.3223,29.3323,39500.0
2011-02-08 15:30:00,58.9,58.99,58.89,58.99,125500.0,29.3323,29.3771,29.3273,29.3771,125500.0
2011-02-08 15:35:00,58.98,58.99,58.97,58.99,81700.0,29.3721,29.3771,29.3671,29.3771,81700.0
2011-02-08 15:40:00,58.98,59.0,58.98,58.99,93400.0,29.3721,29.3821,29.3721,29.3771,93400.0
2011-02-08 15:45:00,58.99,59.07,58.99,59.06,121500.0,29.3771,29.4169,29.3771,29.412,121500.0
2011-02-08 15:50:00,59.06,59.08,59.03,59.06,154400.0,29.412,29.4219,29.397,29.412,154400.0
2011-02-08 15:55:00,59.06,59.08,59.03,59.08,139800.0,29.412,29.4219,29.397,29.4219,139800.0
2011-02-09 09:30:00,58.61,58.89,58.5,58.8,160100.0,29.1879,29.3273,29.1331,29.2825,160100.0
2011-02-09 09:35:00,58.81,58.96,58.77,58.86,124500.0,29.2875,29.3622,29.2675,29.3124,124500.0
2011-02-09 09:40:00,58.85,59.03,58.82,58.97,78300.0,29.3074,29.397,29.2924,29.3671,78300.0
2011-02-09 09:45:00,58.97,59.01,58.91,58.99,55300.0,29.3671,29.3871,29.3373,29.3771,55300.0
2011-02-09 09:50:00,59.0,59.02,58.99,59.0,49600.0,29.3821,29.392,29.3771,29.3821,49600.0
2011-02-09 09:55:00,58.99,59.06,58.98,59.04,97800.0,29.3771,29.412,29.3721,29.402,97800.0
2011-02-09 10:00:00,59.04,59.11,59.04,59.09,78800.0,29.402,29.4369,29.402,29.4269,78800.0
2011-02-09 10:05:00,59.1,59.11,59.06,59.07,55700.0,29.4319,29.4369,29.412,29.4169,55700.0
2011-02-09 10:10:00,59.08,59.12,59.08,59.09,109700.0,29.4219,29.4418,29.4219,29.4269,109700.0
2011-02-09 10:15:00,59.1,59.11,59.07,59.1,60300.0,29.4319,29.4369,29.4169,29.4319,60300.0
2011-02-09 10:20:00,59.11,59.16,59.06,59.1,61900.0,29.4369,29.4618,29.412,29.4319,61900.0
2011-02-09 10:25:00,59.1,59.17,59.08,59.17,51400.0,29.4319,29.4667,29.4219,29.4667,51400.0
2011-02-09 10:30:00,59.17,59.2,59.12,59.2,52600.0,29.4667,29.4817,29.4418,29.4817,52600.0
2011-02-09 10:35:00,59.2,59.25,59.19,59.24,41500.0,29.4817,29.5066,29.4767,29.5016,41500.0
2011-02-09 10:40:00,59.24,59.35,59.24,59.35,45000.0,29.5016,29.5564,29.5016,29.5564,45000.0
2011-02-09 10:45:00,59.34,59.35,59.28,59.33,67300.0,29.5514,29.5564,29.5215,29.5464,67300.0
2011-02-09 10:50:00,59.34,59.35,59.21,59.25,52200.0,29.5514,29.5564,29.4867,29.5066,52200.0
2011-02-09 10:55:00,59.25,59.27,59.23,59.26,53300.0,29.5066,29.5165,29.4966,29.5116,53300.0
2011-02-09 11:00:00,59.26,59.26,59.09,59.09,62000.0,29.5116,29.5116,29.4269,29.4269,62000.0
2011-02-09 11:05:00,59.08,59.09,58.99,59.08,59600.0,29.4219,29.4269,29.3771,29.4219,59600.0
2011-02-09 11:10:00,59.07,59.25,59.06,59.24,55600.0,29.4169,29.5066,29.412,29.5016,55600.0
2011-02-09 11:15:00,59.24,59.25,59.11,59.17,56300.0,29.5016,29.5066,29.4369,29.4667,56300.0
2011-02-09 11:20:00,59.17,59.18,59.06,59.08,40300.0,29.4667,29.4717,29.412,29.4219,40300.0
2011-02-09 11:25:00,59.09,59.18,59.02,59.17,46000.0,29.4269,29.4717,29.392,29.4667,46000.0
2011-02-09 11:30:00,59.16,59.21,59.14,59.18,44500.0,29.4618,29.4867,29.4518,29.4717,44500.0
2011-02-09 11:35:00,59.19,59.25,59.14,59.23,36900.0,29.4767,29.5066,29.4518,29.4966,36900.0
2011-02-09 11:40:00,59.24,59.28,59.16,59.22,34400.0,29.5016,29.5215,29.4618,29.4916,34400.0
2011-02-09 11:45:00,59.22,59.22,59.18,59.19,30300.0,29.4916,29.4916,29.4717,29.4767,30300.0
2011-02-09 11:50:00,59.18,59.33,59.18,59.31,51400.0,29.4717,29.5464,29.4717,29.5365,51400.0
2011-02-09 11:55:00,59.29,59.3,59.2,59.2,52100.0,29.5265,29.5315,29.4817,29.4817,52100.0
2011-02-09 12:00:00,59.2,59.31,59.19,59.3,37000.0,29.4817,29.5365,29.4767,29.5315,37000.0
2011-02-09 12:05:00,59.3,59.32,59.26,59.3,35000.0,29.5315,29.5414,29.5116,29.5315,35000.0
2011-02-09 12:10:00,59.28,59.3,59.24,59.3,17400.0,29.5215,29.5315,29.5016,29.5315,17400.0
2011-02-09 12:15:00,59.3,59.32,59.25,59.26,26400.0,29.5315,29.5414,29.5066,29.5116,26400.0
2011-02-09 12:20:00,59.27,59.31,59.25,59.3,21700.0,29.5165,29.5365,29.5066,29.5315,21700.0
2011-02-09 12:25:00,59.31,59.31,59.26,59.28,35100.0,29.5365,29.5365,29.5116,29.5215,35100.0
2011-02-09 12:30:00,59.28,59.35,59.27,59.32,35400.0,29.5215,29.5564,29.5165,29.5414,35400.0
2011-02-09 12:35:00,59.31,59.4,59.31,59.36,67000.0,29.5365,29.5813,29.5365,29.5614,67000.0
2011-02-09 12:40:00,59.36,59.45,59.36,59.44,37500.0,29.5614,29.6062,29.5614,29.6012,37500.0
2011-02-09 12:45:00,59.45,59.49,59.41,59.48,76700.0,29.6062,29.6261,29.5863,29.6211,76700.0
2011-02-09 12:50:00,59.48,59.5,59.46,59.46,67500.0,29.6211,29.6311,29.6112,29.6112,67500.0
2011-02-09 12:55:00,59.46,59.49,59.46,59.46,41000.0,29.6112,29.6261,29.6112,29.6112,41000.0
2011-02-09 13:00:00,59.46,59.49,59.45,59.48,33800.0,29.6112,29.6261,29.6062,29.6211,33800.0
2011-02-09 13:05:00,59.48,59.55,59.48,59.54,116600.0,29.6211,29.656,29.6211,29.651,116600.0
2011-02-09 13:10:00,59.55,59.55,59.5,59.52,46500.0,29.656,29.656,29.6311,29.641,46500.0
2011-02-09 13:15:00,59.52,59.56,59.5,59.56,47100.0,29.641,29.661,29.6311,29.661,47100.0
2011-02-09 13:20:00,59.55,59.56,59.53,59.54,43600.0,29.656,29.661,29.646,29.651,43600.0
2011-02-09 13:25:00,59.54,59.61,59.54,59.61,49600.0,29.651,29.6859,29.651,29.6859,49600.0
2011-02-09 13:30:00,59.61,59.62,59.55,59.56,36100.0,29.6859,29.6908,29.656,29.661,36100.0
2011-02-09 13:35:00,59.55,59.62,59.55,59.61,32000.0,29.656,29.6908,29.656,29.6859,32000.0
2011-02-09 13:40:00,59.61,59.64,59.57,59.57,35100.0,29.6859,29.7008,29.6659,29.6659,35100.0
2011-02-09 13:45:00,59.57,59.64,59.57,59.64,52500.0,29.6659,29.7008,29.6659,29.7008,52500.0
2011-02-09 13:50:00,59.63,59.64,59.58,59.59,39900.0,29.6958,29.7008,29.6709,29.6759,39900.0
2011-02-09 13:55:00,59.59,59.61,59.58,59.59,34100.0,29.6759,29.6859,29.6709,29.6759,34100.0
2011-02-09 14:00:00,59.58,59.65,59.57,59.64,104600.0,29.6709,29.7058,29.6659,29.7008,104600.0
2011-02-09 14:05:00,59.64,59.65,59.58,59.63,56500.0,29.7008,29.7058,29.6709,29.6958,56500.0
2011-02-09 14:10:00,59.64,59.67,59.58,59.6,77600.0,29.7008,29.7157,29.6709,29.6809,77600.0
2011-02-09 14:15:00,59.59,59.6,59.45,59.49,49400.0,29.6759,29.6809,29.6062,29.6261,49400.0
2011-02-09 14:20:00,59.49,59.52,59.46,59.47,33500.0,29.6261,29.641,29.6112,29.6161,33500.0
2011-02-09 14:25:00,59.47,59.53,59.42,59.51,58000.0,29.6161,29.646,29.5912,29.6361,58000.0
2011-02-09 14:30:00,59.5,59.5,59.37,59.4,36600.0,29.6311,29.6311,29.5663,29.5813,36600.0
2011-02-09 14:35:00,59.39,59.4,59.26,59.26,46500.0,29.5763,29.5813,29.5116,29.5116,46500.0
2011-02-09 14:40:00,59.26,59.38,59.26,59.34,42800.0,29.5116,29.5713,29.5116,29.5514,42800.0
2011-02-09 14:45:00,59.35,59.35,59.27,59.32,38800.0,29.5564,29.5564,29.5165,29.5414,38800.0
2011-02-09 14:50:00,59.32,59.35,59.27,59.29,65200.0,29.5414,29.5564,29.5165,29.5265,65200.0
2011-02-09 14:55:00,59.29,59.37,59.27,59.33,50800.0,29.5265,29.5663,29.5165,29.5464,50800.0
2011-02-09 15:00:00,59.33,59.39,59.32,59.33,52600.0,29.5464,29.5763,29.5414,29.5464,52600.0
2011-02-09 15:05:00,59.33,59.37,59.32,59.34,47900.0,29.5464,29.5663,29.5414,29.5514,47900.0
2011-02-09 15:10:00,59.35,59.45,59.34,59.4,111700.0,29.5564,29.6062,29.5514,29.5813,111700.0
2011-02-09 15:15:00,59.4,59.41,59.36,59.36,45800.0,29.5813,29.5863,29.5614,29.5614,45800.0
2011-02-09 15:20:00,59.36,59.4,59.35,59.37,61500.0,29.5614,29.5813,29.5564,29.5663,61500.0
2011-02-09 15:25:00,59.37,59.41,59.34,59.4,54600.0,29.5663,29.5863,29.5514,29.5813,54600.0
2011-02-09 15:30:00,59.41,59.41,59.29,59.29,65300.0,29.5863,29.5863,29.5265,29.5265,65300.0
2011-02-09 15:35:00,59.29,59.33,59.29,59.3,90800.0,29.5265,29.5464,29.5265,29.5315,90800.0
2011-02-09 15:40:00,59.31,59.32,59.28,59.32,69700.0,29.5365,29.5414,29.5215,29.5414,69700.0
2011-02-09 15:45:00,59.32,59.36,59.29,59.29,146000.0,29.5414,29.5614,29.5265,29.5265,146000.0
2011-02-09 15:50:00,59.29,59.39,59.26,59.39,181700.0,29.5265,29.5763,29.5116,29.5763,181700.0
2011-02-09 15:55:00,59.39,59.54,59.39,59.53,395900.0,29.5763,29.651,29.5763,29.646,395900.0
2011-02-10 09:30:00,59.29,59.7,59.29,59.58,161000.0,29.5265,29.7307,29.5265,29.6709,161000.0
2011-02-10 09:35:00,59.59,59.66,59.39,59.51,77700.0,29.6759,29.7108,29.5763,29.6361,77700.0
2011-02-10 09:40:00,59.51,59.64,59.37,59.48,46200.0,29.6361,29.7008,29.5663,29.6211,46200.0
2011-02-10 09:45:00,59.48,59.56,59.27,59.4,112700.0,29.6211,29.661,29.5165,29.5813,112700.0
2011-02-10 09:50:00,59.41,59.48,59.16,59.27,80600.0,29.5863,29.6211,29.4618,29.5165,80600.0
2011-02-10 09:55:00,59.28,59.3,59.05,59.16,49200.0,29.5215,29.5315,29.407,29.4618,49200.0
2011-02-10 10:00:00,59.16,59.3,59.06,59.22,94200.0,29.4618,29.5315,29.412,29.4916,94200.0
2011-02-10 10:05:00,59.23,59.38,59.19,59.36,56900.0,29.4966,29.5713,29.4767,29.5614,56900.0
2011-02-10 10:10:00,59.37,59.67,59.22,59.66,513400.0,29.5663,29.7157,29.4916,29.7108,513400.0
2011-02-10 10:15:00,59.66,59.84,59.62,59.79,273600.0,29.7108,29.8004,29.6908,29.7755,273600.0
2011-02-10 10:20:00,59.8,59.9,59.65,59.76,110500.0,29.7805,29.8303,29.7058,29.7606,110500.0
2011-02-10 10:25:00,59.77,59.78,59.55,59.72,86300.0,29.7655,29.7705,29.656,29.7406,86300.0
2011-02-10 10:30:00,59.73,59.79,59.54,59.61,58700.0,29.7456,29.7755,29.651,29.6859,58700.0
2011-02-10 10:35:00,59.61,59.87,59.55,59.75,129000.0,29.6859,29.8153,29.656,29.7556,129000.0
2011-02-10 10:40:00,59.76,59.88,59.7,59.83,55800.0,29.7606,29.8203,29.7307,29.7954,55800.0
2011-02-10 10:45:00,59.83,59.86,59.7,59.7,79900.0,29.7954,29.8104,29.7307,29.7307,79900.0
2011-02-10 10:50:00,59.69,59.76,59.62,59.66,54700.0,29.7257,29.7606,29.6908,29.7108,54700.0
2011-02-10 10:55:00,59.65,59.65,59.52,59.56,77200.0,29.7058,29.7058,29.641,29.661,77200.0
2011-02-10 11:00:00,59.58,59.63,59.54,59.57,49900.0,29.6709,29.6958,29.651,29.6659,49900.0
2011-02-10 11:05:00,59.58,59.61,59.45,59.46,103200.0,29.6709,29.6859,29.6062,29.6112,103200.0
2011-02-10 11:10:00,59.46,59.54,59.45,59.48,78400.0,29.6112,29.651,29.6062,29.6211,78400.0
2011-02-10 11:15:00,59.48,59.52,59.33,59.33,165000.0,29.6211,29.641,29.5464,29.5464,165000.0
2011-02-10 11:20:00,59.33,59.41,59.25,59.39,64600.0,29.5464,29.5863,29.5066,29.5763,64600.0
2011-02-10 11:25:00,59.4,59.4,59.27,59.36,107200.0,29.5813,29.5813,29.5165,29.5614,107200.0
2011-02-10 11:30:00,59.37,59.41,59.31,59.39,140700.0,29.5663,29.5863,29.5365,29.5763,140700.0
2011-02-10 11:35:00,59.4,59.41,59.32,59.36,81300.0,29.5813,29.5863,29.5414,29.5614,81300.0
2011-02-10 11:40:00,59.35,59.41,59.35,59.38,41200.0,29.5564,29.5863,29.5564,29.5713,41200.0
2011-02-10 11:45:00,59.39,59.45,59.35,59.36,43100.0,29.5763,29.6062,29.5564,29.5614,43100.0
2011-02-10 11:50:00,59.36,59.39,59.3,59.31,17300.0,29.5614,29.5763,29.5315,29.5365,17300.0
2011-02-10 11:55:00,59.3,59.34,59.22,59.33,33900.0,29.5315,29.5514,29.4916,29.5464,33900.0
2011-02-10 12:00:00,59.33,59.33,59.21,59.23,33000.0,29.5464,29.5464,29.4867,29.4966,33000.0
2011-02-10 12:05:00,59.22,59.23,59.18,59.2,64000.0,29.4916,29.4966,29.4717,29.4817,64000.0
2011-02-10 12:10:00,59.19,59.22,59.14,59.22,45700.0,29.4767,29.4916,29.4518,29.4916,45700.0
2011-02-10 12:15:00,59.23,59.24,59.13,59.16,118000.0,29.4966,29.5016,29.4468,29.4618,118000.0
2011-02-10 12:20:00,59.15,59.23,59.14,59.21,83500.0,29.4568,29.4966,29.4518,29.4867,83500.0
2011-02-10 12:25:00,59.22,59.24,59.16,59.23,59000.0,29.4916,29.5016,29.4618,29.4966,59000.0
2011-02-10 12:30:00,59.24,59.29,59.23,59.28,86700.0,29.5016,29.5265,29.4966,29.5215,86700.0
2011-02-10 12:35:00,59.28,59.31,59.25,59.26,52800.0,29.5215,29.5365,29.5066,29.5116,52800.0
2011-02-10 12:40:00,59.26,59.31,59.25,59.3,62300.0,29.5116,29.5365,29.5066,29.5315,62300.0
2011-02-10 12:45:00,59.3,59.33,59.26,59.29,44900.0,29.5315,29.5464,29.5116,29.5265,44900.0
2011-02-10 12:50:00,59.29,59.31,59.29,59.31,16400.0,29.5265,29.5365,29.5265,29.5365,16400.0
2011-02-10 12:55:00,59.3,59.31,59.22,59.22,31200.0,29.5315,29.5365,29.4916,29.4916,31200.0
2011-02-10 13:00:00,59.23,59.23,59.16,59.19,30300.0,29.4966,29.4966,29.4618,29.4767,30300.0
2011-02-10 13:05:00,59.18,59.23,59.17,59.2,42800.0,29.4717,29.4966,29.4667,29.4817,42800.0
2011-02-10 13:10:00,59.19,59.22,59.18,59.21,15800.0,29.4767,29.4916,29.4717,29.4867,15800.0
2011-02-10 13:15:00,59.21,59.24,59.18,59.21,28500.0,29.4867,29.5016,29.4717,29.4867,28500.0
2011-02-10 13:20:00,59.21,59.22,59.15,59.22,28100.0,29.4867,29.4916,29.4568,29.4916,28100.0
2011-02-10 13:25:00,59.22,59.22,59.06,59.07,68100.0,29.4916,29.4916,29.412,29.4169,68100.0
2011-02-10 13:30:00,59.07,59.14,59.06,59.07,40900.0,29.4169,29.4518,29.412,29.4169,40900.0
2011-02-10 13:35:00,59.07,59.1,59.06,59.07,23700.0,29.4169,29.4319,29.412,29.4169,23700.0
2011-02-10 13:40:00,59.06,59.18,59.06,59.13,137300.0,29.412,29.4717,29.412,29.4468,137300.0
2011-02-10 13:45:00,59.13,59.2,59.12,59.18,38400.0,29.4468,29.4817,29.4418,29.4717,38400.0
2011-02-10 13:50:00,59.18,59.19,59.13,59.15,41800.0,29.4717,29.4767,29.4468,29.4568,41800.0
2011-02-10 13:55:00,59.15,59.2,59.13,59.19,27100.0,29.4568,29.4817,29.4468,29.4767,27100.0
2011-02-10 14:00:00,59.19,59.25,59.14,59.25,34600.0,29.4767,29.5066,29.4518,29.5066,34600.0
2011-02-10 14:05:00,59.25,59.25,59.15,59.2,54300.0,29.5066,29.5066,29.4568,29.4817,54300.0
2011-02-10 14:10:00,59.2,59.25,59.15,59.17,33300.0,29.4817,29.5066,29.4568,29.4667,33300.0
2011-02-10 14:15:00,59.16,59.19,59.14,59.14,23900.0,29.4618,29.4767,29.4518,29.4518,23900.0
2011-02-10 14:20:00,59.15,59.19,59.13,59.16,42400.0,29.4568,29.4767,29.4468,29.4618,42400.0
2011-02-10 14:25:00,59.17,59.17,59.13,59.14,37700.0,29.4667,29.4667,29.4468,29.4518,37700.0
2011-02-10 14:30:00,59.14,59.16,59.1,59.15,56700.0,29.4518,29.4618,29.4319,29.4568,56700.0
2011-02-10 14:35:00,59.15,59.15,59.12,59.13,31300.0,29.4568,29.4568,29.4418,29.4468,31300.0
2011-02-10 14:40:00,59.12,59.13,59.07,59.1,51000.0,29.4418,29.4468,29.4169,29.4319,51000.0
2011-02-10 14:45:00,59.09,59.15,59.08,59.09,43000.0,29.4269,29.4568,29.4219,29.4269,43000.0
2011-02-10 14:50:00,59.08,59.11,59.03,59.07,50200.0,29.4219,29.4369,29.397,29.4169,50200.0
2011-02-10 14:55:00,59.07,59.11,59.03,59.08,92400.0,29.4169,29.4369,29.397,29.4219,92400.0
2011-02-10 15:00:00,59.09,59.16,59.08,59.16,144000.0,29.4269,29.4618,29.4219,29.4618,144000.0
2011-02-10 15:05:00,59.16,59.18,59.14,59.15,88200.0,29.4618,29.4717,29.4518,29.4568,88200.0
2011-02-10 15:10:00,59.16,59.17,59.13,59.17,87800.0,29.4618,29.4667,29.4468,29.4667,87800.0
2011-02-10 15:15:00,59.17,59.19,59.14,59.15,69700.0,29.4667,29.4767,29.4518,29.4568,69700.0
2011-02-10 15:20:00,59.15,59.15,59.11,59.15,59300.0,29.4568,29.4568,29.4369,29.4568,59300.0
2011-02-10 15:25:00,59.15,59.17,59.13,59.15,64700.0,29.4568,29.4667,29.4468,29.4568,64700.0
2011-02-10 15:30:00,59.15,59.16,59.12,59.12,93900.0,29.4568,29.4618,29.4418,29.4418,93900.0
2011-02-10 15:35:00,59.12,59.12,58.97,58.99,128800.0,29.4418,29.4418,29.3671,29.3771,128800.0
2011-02-10 15:40:00,58.99,59.04,58.96,58.99,91700.0,29.3771,29.402,29.3622,29.3771,91700.0
2011-02-10 15:45:00,59.0,59.15,59.0,59.14,228200.0,29.3821,29.4568,29.3821,29.4518,228200.0
2011-02-10 15:50:00,59.15,59.16,58.89,58.96,318200.0,29.4568,29.4618,29.3273,29.3622,318200.0
2011-02-10 15:55:00,58.97,59.16,58.93,59.16,403600.0,29.3671,29.4618,29.3472,29.4618,403600.0
2011-02-11 09:30:00,58.91,59.15,58.87,59.1,107100.0,29.3373,29.4568,29.3173,29.4319,107100.0
2011-02-11 09:35:00,59.1,59.19,58.89,59.19,88300.0,29.4319,29.4767,29.3273,29.4767,88300.0
2011-02-11 09:40:00,59.19,59.19,58.96,59.02,71100.0,29.4767,29.4767,29.3622,29.392,71100.0
2011-02-11 09:45:00,59.02,59.09,58.99,59.06,99300.0,29.392,29.4269,29.3771,29.412,99300.0
2011-02-11 09:50:00,59.07,59.11,58.93,59.04,106400.0,29.4169,29.4369,29.3472,29.402,106400.0
2011-02-11 09:55:00,59.05,59.06,58.96,59.06,77500.0,29.407,29.412,29.3622,29.412,77500.0
2011-02-11 10:00:00,59.06,59.18,59.02,59.14,114000.0,29.412,29.4717,29.392,29.4518,114000.0
2011-02-11 10:05:00,59.13,59.13,59.03,59.04,102700.0,29.4468,29.4468,29.397,29.402,102700.0
2011-02-11 10:10:00,59.04,59.1,58.99,59.03,59200.0,29.402,29.4319,29.3771,29.397,59200.0
2011-02-11 10:15:00,59.03,59.1,59.03,59.05,56900.0,29.397,29.4319,29.397,29.407,56900.0
2011-02-11 10:20:00,59.05,59.08,59.03,59.08,42500.0,29.407,29.4219,29.397,29.4219,42500.0
2011-02-11 10:25:00,59.07,59.1,59.04,59.08,48200.0,29.4169,29.4319,29.402,29.4219,48200.0
2011-02-11 10:30:00,59.08,59.1,59.04,59.09,109800.0,29.4219,29.4319,29.402,29.4269,109800.0
2011-02-11 10:35:00,59.08,59.13,59.05,59.1,91400.0,29.4219,29.4468,29.407,29.4319,91400.0
2011-02-11 10:40:00,59.11,59.11,59.06,59.11,24800.0,29.4369,29.4369,29.412,29.4369,24800.0
2011-02-11 10:45:00,59.11,59.14,59.07,59.14,55700.0,29.4369,29.4518,29.4169,29.4518,55700.0
2011-02-11 10:50:00,59.15,59.22,59.11,59.19,51800.0,29.4568,29.4916,29.4369,29.4767,51800.0
2011-02-11 10:55:00,59.19,59.25,59.18,59.19,75000.0,29.4767,29.5066,29.4717,29.4767,75000.0
2011-02-11 11:00:00,59.2,59.39,59.12,59.3,139800.0,29.4817,29.5763,29.4418,29.5315,139800.0
2011-02-11 11:05:00,59.29,59.48,59.29,59.44,87900.0,29.5265,29.6211,29.5265,29.6012,87900.0
2011-02-11 11:10:00,59.42,59.44,59.3,59.35,70900.0,29.5912,29.6012,29.5315,29.5564,70900.0
2011-02-11 11:15:00,59.35,59.4,59.28,59.4,59500.0,29.5564,29.5813,29.5215,29.5813,59500.0
2011-02-11 11:20:00,59.4,59.48,59.39,59.47,70000.0,29.5813,29.6211,29.5763,29.6161,70000.0
2011-02-11 11:25:00,59.47,59.48,59.43,59.45,44000.0,29.6161,29.6211,29.5962,29.6062,44000.0
2011-02-11 11:30:00,59.44,59.47,59.4,59.41,78200.0,29.6012,29.6161,29.5813,29.5863,78200.0
2011-02-11 11:35:00,59.42,59.43,59.37,59.38,45300.0,29.5912,29.5962,29.5663,29.5713,45300.0
2011-02-11 11:40:00,59.37,59.43,59.36,59.41,22300.0,29.5663,29.5962,29.5614,29.5863,22300.0
2011-02-11 11:45:00,59.42,59.48,59.41,59.42,27100.0,29.5912,29.6211,29.5863,29.5912,27100.0
2011-02-11 11:50:00,59.43,59.47,59.37,59.38,36500.0,29.5962,29.6161,29.5663,29.5713,36500.0
2011-02-11 11:55:00,59.38,59.39,59.32,59.33,19600.0,29.5713,29.5763,29.5414,29.5464,19600.0
2011-02-11 12:00:00,59.32,59.36,59.32,59.36,62300.0,29.5414,29.5614,29.5414,29.5614,62300.0
2011-02-11 12:05:00,59.35,59.39,59.35,59.39,46400.0,29.5564,29.5763,29.5564,29.5763,46400.0
2011-02-11 12:10:00,59.39,59.47,59.38,59.46,77300.0,29.5763,29.6161,29.5713,29.6112,77300.0
2011-02-11 12:15:00,59.47,59.53,59.45,59.45,45000.0,29.6161,29.646,29.6062,29.6062,45000.0
2011-02-11 12:20:00,59.45,59.54,59.45,59.53,48500.0,29.6062,29.651,29.6062,29.646,48500.0
2011-02-11 12:25:00,59.54,59.55,59.53,59.54,39100.0,29.651,29.656,29.646,29.651,39100.0
2011-02-11 12:30:00,59.54,59.59,59.47,59.58,41800.0,29.651,29.6759,29.6161,29.6709,41800.0
2011-02-11 12:35:00,59.59,59.63,59.53,59.53,27400.0,29.6759,29.6958,29.646,29.646,27400.0
2011-02-11 12:40:00,59.54,59.64,59.53,59.58,36700.0,29.651,29.7008,29.646,29.6709,36700.0
2011-02-11 12:45:00,59.58,59.62,59.55,59.6,34200.0,29.6709,29.6908,29.656,29.6809,34200.0
2011-02-11 12:50:00,59.6,59.7,59.6,59.7,28600.0,29.6809,29.7307,29.6809,29.7307,28600.0
2011-02-11 12:55:00,59.7,59.73,59.68,59.69,61900.0,29.7307,29.7456,29.7207,29.7257,61900.0
2011-02-11 13:00:00,59.7,59.71,59.55,59.56,47200.0,29.7307,29.7357,29.656,29.661,47200.0
2011-02-11 13:05:00,59.55,59.62,59.55,59.62,58400.0,29.656,29.6908,29.656,29.6908,58400.0
2011-02-11 13:10:00,59.62,59.66,59.59,59.66,24000.0,29.6908,29.7108,29.6759,29.7108,24000.0
2011-02-11 13:15:00,59.66,59.73,59.66,59.69,43100.0,29.7108,29.7456,29.7108,29.7257,43100.0
2011-02-11 13:20:00,59.68,59.68,59.58,59.59,44300.0,29.7207,29.7207,29.6709,29.6759,44300.0
2011-02-11 13:25:00,59.59,59.63,59.55,59.62,27000.0,29.6759,29.6958,29.656,29.6908,27000.0
2011-02-11 13:30:00,59.62,59.65,59.59,59.6,24300.0,29.6908,29.7058,29.6759,29.6809,24300.0
2011-02-11 13:35:00,59.6,59.6,59.54,59.58,28600.0,29.6809,29.6809,29.651,29.6709,28600.0
2011-02-11 13:40:00,59.59,59.63,59.59,59.6,16900.0,29.6759,29.6958,29.6759,29.6809,16900.0
2011-02-11 13:45:00,59.59,59.62,59.57,59.62,23000.0,29.6759,29.6908,29.6659,29.6908,23000.0
2011-02-11 13:50:00,59.62,59.65,59.58,59.64,33600.0,29.6908,29.7058,29.6709,29.7008,33600.0
2011-02-11 13:55:00,59.64,59.69,59.62,59.67,26200.0,29.7008,29.7257,29.6908,29.7157,26200.0
2011-02-11 14:00:00,59.68,59.75,59.68,59.71,39100.0,29.7207,29.7556,29.7207,29.7357,39100.0
2011-02-11 14:05:00,59.71,59.77,59.69,59.77,52200.0,29.7357,29.7655,29.7257,29.7655,52200.0
2011-02-11 14:10:00,59.77,59.78,59.67,59.67,35000.0,29.7655,29.7705,29.7157,29.7157,35000.0
2011-02-11 14:15:00,59.67,59.68,59.62,59.62,22000.0,29.7157,29.7207,29.6908,29.6908,22000.0
2011-02-11 14:20:00,59.63,59.71,59.63,59.67,44100.0,29.6958,29.7357,29.6958,29.7157,44100.0
2011-02-11 14:25:00,59.68,59.71,59.67,59.7,26400.0,29.7207,29.7357,29.7157,29.7307,26400.0
2011-02-11 14:30:00,59.7,59.79,59.68,59.78,67500.0,29.7307,29.7755,29.7207,29.7705,67500.0
2011-02-11 14:35:00,59.77,59.79,59.72,59.79,47100.0,29.7655,29.7755,29.7406,29.7755,47100.0
2011-02-11 14:40:00,59.79,59.86,59.78,59.85,56100.0,29.7755,29.8104,29.7705,29.8054,56100.0
2011-02-11 14:45:00,59.85,59.85,59.79,59.81,38700.0,29.8054,29.8054,29.7755,29.7855,38700.0
2011-02-11 14:50:00,59.8,59.8,59.75,59.78,43500.0,29.7805,29.7805,29.7556,29.7705,43500.0
2011-02-11 14:55:00,59.78,59.82,59.74,59.82,47100.0,29.7705,29.7904,29.7506,29.7904,47100.0
2011-02-11 15:00:00,59.82,59.83,59.8,59.8,21500.0,29.7904,29.7954,29.7805,29.7805,21500.0
2011-02-11 15:05:00,59.8,59.8,59.74,59.78,40300.0,29.7805,29.7805,29.7506,29.7705,40300.0
2011-02-11 15:10:00,59.79,59.85,59.79,59.79,47200.0,29.7755,29.8054,29.7755,29.7755,47200.0
2011-02-11 15:15:00,59.79,59.8,59.74,59.74,31100.0,29.7755,29.7805,29.7506,29.7506,31100.0
2011-02-11 15:20:00,59.74,59.81,59.73,59.8,95900.0,29.7506,29.7855,29.7456,29.7805,95900.0
2011-02-11 15:25:00,59.8,59.8,59.72,59.76,49600.0,29.7805,29.7805,29.7406,29.7606,49600.0
2011-02-11 15:30:00,59.76,59.8,59.69,59.69,86800.0,29.7606,29.7805,29.7257,29.7257,86800.0
2011-02-11 15:35:00,59.69,59.73,59.64,59.7,70000.0,29.7257,29.7456,29.7008,29.7307,70000.0
2011-02-11 15:40:00,59.7,59.72,59.65,59.65,69200.0,29.7307,29.7406,29.7058,29.7058,69200.0
2011-02-11 15:45:00,59.65,59.68,59.61,59.65,172500.0,29.7058,29.7207,29.6859,29.7058,172500.0
2011-02-11 15:50:00,59.65,59.72,59.61,59.63,148100.0,29.7058,29.7406,29.6859,29.6958,148100.0
2011-02-11 15:55:00,59.63,59.65,59.57,59.65,256100.0,29.6958,29.7058,29.6659,29.7058,256100.0
2011-02-14 09:30:00,59.53,59.71,59.53,59.55,110700.0,29.646,29.7357,29.646,29.656,110700.0
2011-02-14 09:35:00,59.58,59.58,59.48,59.49,66900.0,29.6709,29.6709,29.6211,29.6261,66900.0
2011-02-14 09:40:00,59.52,59.55,59.39,59.49,73600.0,29.641,29.656,29.5763,29.6261,73600.0
2011-02-14 09:45:00,59.47,59.62,59.47,59.61,36700.0,29.6161,29.6908,29.6161,29.6859,36700.0
2011-02-14 09:50:00,59.61,59.61,59.49,59.49,50500.0,29.6859,29.6859,29.6261,29.6261,50500.0
2011-02-14 09:55:00,59.49,59.53,59.43,59.43,55400.0,29.6261,29.646,29.5962,29.5962,55400.0
2011-02-14 10:00:00,59.43,59.43,59.35,59.35,54300.0,29.5962,29.5962,29.5564,29.5564,54300.0
2011-02-14 10:05:00,59.35,59.35,59.2,59.26,80900.0,29.5564,29.5564,29.4817,29.5116,80900.0
2011-02-14 10:10:00,59.25,59.33,59.21,59.25,82700.0,29.5066,29.5464,29.4867,29.5066,82700.0
2011-02-14 10:15:00,59.24,59.27,59.18,59.27,59500.0,29.5016,29.5165,29.4717,29.5165,59500.0
2011-02-14 10:20:00,59.27,59.33,59.2,59.22,63900.0,29.5165,29.5464,29.4817,29.4916,63900.0
2011-02-14 10:25:00,59.22,59.28,59.19,59.23,60900.0,29.4916,29.5215,29.4767,29.4966,60900.0
2011-02-14 10:30:00,59.23,59.25,59.17,59.18,34500.0,29.4966,29.5066,29.4667,29.4717,34500.0
2011-02-14 10:35:00,59.18,59.2,59.11,59.16,69700.0,29.4717,29.4817,29.4369,29.4618,69700.0
2011-02-14 10:40:00,59.16,59.16,59.1,59.11,49900.0,29.4618,29.4618,29.4319,29.4369,49900.0
2011-02-14 10:45:00,59.1,59.13,59.09,59.1,53400.0,29.4319,29.4468,29.4269,29.4319,53400.0
2011-02-14 10:50:00,59.1,59.16,59.1,59.15,47800.0,29.4319,29.4618,29.4319,29.4568,47800.0
2011-02-14 10:55:00,59.14,59.15,59.1,59.15,53300.0,29.4518,29.4568,29.4319,29.4568,53300.0
2011-02-14 11:00:00,59.15,59.19,59.13,59.16,27800.0,29.4568,29.4767,29.4468,29.4618,27800.0
2011-02-14 11:05:00,59.16,59.27,59.13,59.27,37800.0,29.4618,29.5165,29.4468,29.5165,37800.0
2011-02-14 11:10:00,59.27,59.29,59.26,59.27,29500.0,29.5165,29.5265,29.5116,29.5165,29500.0
2011-02-14 11:15:00,59.27,59.28,59.25,59.28,22800.0,29.5165,29.5215,29.5066,29.5215,22800.0
2011-02-14 11:20:00,59.28,59.28,59.19,59.2,29700.0,29.5215,29.5215,29.4767,29.4817,29700.0
2011-02-14 11:25:00,59.21,59.22,59.16,59.19,20800.0,29.4867,29.4916,29.4618,29.4767,20800.0
2011-02-14 11:30:00,59.19,59.22,59.19,59.2,20600.0,29.4767,29.4916,29.4767,29.4817,20600.0
2011-02-14 11:35:00,59.2,59.22,59.16,59.22,27900.0,29.4817,29.4916,29.4618,29.4916,27900.0
2011-02-14 11:40:00,59.22,59.28,59.22,59.28,17700.0,29.4916,29.5215,29.4916,29.5215,17700.0
2011-02-14 11:45:00,59.28,59.31,59.23,59.24,15000.0,29.5215,29.5365,29.4966,29.5016,15000.0
2011-02-14 11:50:00,59.24,59.27,59.23,59.27,28900.0,29.5016,29.5165,29.4966,29.5165,28900.0
2011-02-14 11:55:00,59.26,59.3,59.26,59.3,20500.0,29.5116,29.5315,29.5116,29.5315,20500.0
2011-02-14 12:00:00,59.3,59.33,59.28,59.32,11000.0,29.5315,29.5464,29.5215,29.5414,11000.0
2011-02-14 12:05:00,59.32,59.32,59.29,59.31,10600.0,29.5414,29.5414,29.5265,29.5365,10600.0
2011-02-14 12:10:00,59.3,59.31,59.28,59.29,39700.0,29.5315,29.5365,29.5215,29.5265,39700.0
2011-02-14 12:15:00,59.3,59.32,59.29,59.32,20500.0,29.5315,29.5414,29.5265,29.5414,20500.0
2011-02-14 12:20:00,59.32,59.32,59.31,59.32,7900.0,29.5414,29.5414,29.5365,29.5414,7900.0
2011-02-14 12:25:00,59.32,59.38,59.31,59.33,33900.0,29.5414,29.5713,29.5365,29.5464,33900.0
2011-02-14 12:30:00,59.34,59.38,59.33,59.35,34400.0,29.5514,29.5713,29.5464,29.5564,34400.0
2011-02-14 12:35:00,59.34,59.39,59.32,59.39,42900.0,29.5514,29.5763,29.5414,29.5763,42900.0
2011-02-14 12:40:00,59.39,59.46,59.38,59.43,28800.0,29.5763,29.6112,29.5713,29.5962,28800.0
2011-02-14 12:45:00,59.44,59.48,59.42,59.43,43200.0,29.6012,29.6211,29.5912,29.5962,43200.0
2011-02-14 12:50:00,59.42,59.45,59.41,59.42,30800.0,29.5912,29.6062,29.5863,29.5912,30800.0
2011-02-14 12:55:00,59.41,59.45,59.41,59.44,20800.0,29.5863,29.6062,29.5863,29.6012,20800.0
2011-02-14 13:00:00,59.45,59.46,59.43,59.43,13000.0,29.6062,29.6112,29.5962,29.5962,13000.0
2011-02-14 13:05:00,59.43,59.44,59.39,59.39,39700.0,29.5962,29.6012,29.5763,29.5763,39700.0
2011-02-14 13:10:00,59.39,59.43,59.37,59.37,23700.0,29.5763,29.5962,29.5663,29.5663,23700.0
2011-02-14 13:15:00,59.37,59.39,59.32,59.34,19600.0,29.5663,29.5763,29.5414,29.5514,19600.0
2011-02-14 13:20:00,59.35,59.41,59.35,59.4,18700.0,29.5564,29.5863,29.5564,29.5813,18700.0
2011-02-14 13:25:00,59.41,59.42,59.38,59.42,29000.0,29.5863,29.5912,29.5713,29.5912,29000.0
2011-02-14 13:30:00,59.43,59.47,59.42,59.42,20500.0,29.5962,29.6161,29.5912,29.5912,20500.0
2011-02-14 13:35:00,59.43,59.43,59.4,59.41,22700.0,29.5962,29.5962,29.5813,29.5863,22700.0
2011-02-14 13:40:00,59.4,59.41,59.37,59.38,25300.0,29.5813,29.5863,29.5663,29.5713,25300.0
2011-02-14 13:45:00,59.37,59.41,59.34,59.41,24500.0,29.5663,29.5863,29.5514,29.5863,24500.0
2011-02-14 13:50:00,59.4,59.41,59.33,59.35,34600.0,29.5813,29.5863,29.5464,29.5564,34600.0
2011-02-14 13:55:00,59.34,59.4,59.33,59.34,35500.0,29.5514,29.5813,29.5464,29.5514,35500.0
2011-02-14 14:00:00,59.34,59.4,59.34,59.4,25600.0,29.5514,29.5813,29.5514,29.5813,25600.0
2011-02-14 14:05:00,59.39,59.44,59.35,59.43,25300.0,29.5763,29.6012,29.5564,29.5962,25300.0
2011-02-14 14:10:00,59.43,59.46,59.37,59.44,34500.0,29.5962,29.6112,29.5663,29.6012,34500.0
2011-02-14 14:15:00,59.43,59.55,59.43,59.54,43200.0,29.5962,29.656,29.5962,29.651,43200.0
2011-02-14 14:20:00,59.54,59.59,59.53,59.58,36100.0,29.651,29.6759,29.646,29.6709,36100.0
2011-02-14 14:25:00,59.57,59.62,59.56,59.59,53200.0,29.6659,29.6908,29.661,29.6759,53200.0
2011-02-14 14:30:00,59.6,59.65,59.6,59.64,30400.0,29.6809,29.7058,29.6809,29.7008,30400.0
2011-02-14 14:35:00,59.65,59.7,59.64,59.64,44200.0,29.7058,29.7307,29.7008,29.7008,44200.0
2011-02-14 14:40:00,59.65,59.68,59.62,59.67,53400.0,29.7058,29.7207,29.6908,29.7157,53400.0
2011-02-14 14:45:00,59.67,59.71,59.67,59.68,44900.0,29.7157,29.7357,29.7157,29.7207,44900.0
2011-02-14 14:50:00,59.68,59.69,59.64,59.64,73100.0,29.7207,29.7257,29.7008,29.7008,73100.0
2011-02-14 14:55:00,59.64,59.69,59.63,59.68,53900.0,29.7008,29.7257,29.6958,29.7207,53900.0
2011-02-14 15:00:00,59.68,59.69,59.62,59.64,68500.0,29.7207,29.7257,29.6908,29.7008,68500.0
2011-02-14 15:05:00,59.63,59.66,59.56,59.56,37000.0,29.6958,29.7108,29.661,29.661,37000.0
2011-02-14 15:10:00,59.56,59.65,59.55,59.64,46300.0,29.661,29.7058,29.656,29.7008,46300.0
2011-02-14 15:15:00,59.64,59.68,59.63,59.64,56000.0,29.7008,29.7207,29.6958,29.7008,56000.0
2011-02-14 15:20:00,59.63,59.64,59.59,59.59,57700.0,29.6958,29.7008,29.6759,29.6759,57700.0
2011-02-14 15:25:00,59.6,59.66,59.59,59.64,166300.0,29.6809,29.7108,29.6759,29.7008,166300.0
2011-02-14 15:30:00,59.63,59.65,59.63,59.65,44500.0,29.6958,29.7058,29.6958,29.7058,44500.0
2011-02-14 15:35:00,59.65,59.65,59.62,59.64,107900.0,29.7058,29.7058,29.6908,29.7008,107900.0
2011-02-14 15:40:00,59.64,59.69,59.62,59.68,84600.0,29.7008,29.7257,29.6908,29.7207,84600.0
2011-02-14 15:45:00,59.67,59.71,59.62,59.7,213500.0,29.7157,29.7357,29.6908,29.7307,213500.0
2011-02-14 15:50:00,59.7,59.71,59.67,59.69,112100.0,29.7307,29.7357,29.7157,29.7257,112100.0
2011-02-14 15:55:00,59.7,59.77,59.69,59.72,387100.0,29.7307,29.7655,29.7257,29.7406,387100.0
2011-02-15 09:30:00,59.46,59.55,59.44,59.48,126300.0,29.6112,29.656,29.6012,29.6211,126300.0
2011-02-15 09:35:00,59.49,59.74,59.49,59.73,91900.0,29.6261,29.7506,29.6261,29.7456,91900.0
2011-02-15 09:40:00,59.72,59.79,59.66,59.77,47300.0,29.7406,29.7755,29.7108,29.7655,47300.0
2011-02-15 09:45:00,59.78,59.79,59.65,59.65,68800.0,29.7705,29.7755,29.7058,29.7058,68800.0
2011-02-15 09:50:00,59.64,59.82,59.61,59.76,43600.0,29.7008,29.7904,29.6859,29.7606,43600.0
2011-02-15 09:55:00,59.77,59.85,59.75,59.84,56500.0,29.7655,29.8054,29.7556,29.8004,56500.0
2011-02-15 10:00:00,59.84,59.89,59.74,59.76,86200.0,29.8004,29.8253,29.7506,29.7606,86200.0
2011-02-15 10:05:00,59.76,59.81,59.7,59.75,58400.0,29.7606,29.7855,29.7307,29.7556,58400.0
2011-02-15 10:10:00,59.75,59.76,59.61,59.75,51300.0,29.7556,29.7606,29.6859,29.7556,51300.0
2011-02-15 10:15:00,59.76,59.78,59.71,59.72,98200.0,29.7606,29.7705,29.7357,29.7406,98200.0
2011-02-15 10:20:00,59.73,59.76,59.69,59.75,37700.0,29.7456,29.7606,29.7257,29.7556,37700.0
2011-02-15 10:25:00,59.74,59.79,59.71,59.74,52400.0,29.7506,29.7755,29.7357,29.7506,52400.0
2011-02-15 10:30:00,59.72,59.81,59.72,59.8,31000.0,29.7406,29.7855,29.7406,29.7805,31000.0
2011-02-15 10:35:00,59.8,59.83,59.77,59.83,51500.0,29.7805,29.7954,29.7655,29.7954,51500.0
2011-02-15 10:40:00,59.83,59.85,59.8,59.82,30300.0,29.7954,29.8054,29.7805,29.7904,30300.0
2011-02-15 10:45:00,59.83,59.88,59.83,59.87,14200.0,29.7954,29.8203,29.7954,29.8153,14200.0
2011-02-15 10:50:00,59.88,59.89,59.85,59.87,37000.0,29.8203,29.8253,29.8054,29.8153,37000.0
2011-02-15 10:55:00,59.87,59.89,59.81,59.83,26300.0,29.8153,29.8253,29.7855,29.7954,26300.0
2011-02-15 11:00:00,59.83,59.9,59.83,59.9,73700.0,29.7954,29.8303,29.7954,29.8303,73700.0
2011-02-15 11:05:00,59.9,59.92,59.89,59.92,26200.0,29.8303,29.8402,29.8253,29.8402,26200.0
2011-02-15 11:10:00,59.91,59.92,59.88,59.9,30800.0,29.8353,29.8402,29.8203,29.8303,30800.0
2011-02-15 11:15:00,59.89,60.11,59.88,60.04,283800.0,29.8253,29.9349,29.8203,29.9,283800.0
2011-02-15 11:20:00,60.04,60.06,60.0,60.03,47200.0,29.9,29.91,29.8801,29.895,47200.0
2011-02-15 11:25:00,60.04,60.08,60.02,60.04,38700.0,29.9,29.9199,29.89,29.9,38700.0
2011-02-15 11:30:00,60.03,60.08,59.93,60.06,143300.0,29.895,29.9199,29.8452,29.91,143300.0
2011-02-15 11:35:00,60.06,60.1,60.02,60.08,91400.0,29.91,29.9299,29.89,29.9199,91400.0
2011-02-15 11:40:00,60.07,60.1,60.04,60.05,28000.0,29.9149,29.9299,29.9,29.905,28000.0
2011-02-15 11:45:00,60.04,60.08,60.03,60.07,34700.0,29.9,29.9199,29.895,29.9149,34700.0
2011-02-15 11:50:00,60.07,60.16,60.06,60.1,64900.0,29.9149,29.9598,29.91,29.9299,64900.0
2011-02-15 11:55:00,60.1,60.11,60.08,60.1,27600.0,29.9299,29.9349,29.9199,29.9299,27600.0
2011-02-15 12:00:00,60.1,60.14,60.09,60.13,52000.0,29.9299,29.9498,29.9249,29.9448,52000.0
2011-02-15 12:05:00,60.12,60.13,60.08,60.12,31000.0,29.9398,29.9448,29.9199,29.9398,31000.0
2011-02-15 12:10:00,60.12,60.16,60.1,60.15,62900.0,29.9398,29.9598,29.9299,29.9548,62900.0
2011-02-15 12:15:00,60.15,60.17,60.12,60.15,73900.0,29.9548,29.9647,29.9398,29.9548,73900.0
2011-02-15 12:20:00,60.15,60.16,60.1,60.11,28300.0,29.9548,29.9598,29.9299,29.9349,28300.0
2011-02-15 12:25:00,60.1,60.14,60.1,60.13,24700.0,29.9299,29.9498,29.9299,29.9448,24700.0
2011-02-15 12:30:00,60.13,60.17,60.12,60.15,48900.0,29.9448,29.9647,29.9398,29.9548,48900.0
2011-02-15 12:35:00,60.16,60.18,60.14,60.15,25100.0,29.9598,29.9697,29.9498,29.9548,25100.0
2011-02-15 12:40:00,60.15,60.15,60.11,60.14,34400.0,29.9548,29.9548,29.9349,29.9498,34400.0
2011-02-15 12:45:00,60.15,60.15,60.13,60.15,27900.0,29.9548,29.9548,29.9448,29.9548,27900.0
2011-02-15 12:50:00,60.14,60.15,60.09,60.14,67100.0,29.9498,29.9548,29.9249,29.9498,67100.0
2011-02-15 12:55:00,60.14,60.14,60.11,60.12,17700.0,29.9498,29.9498,29.9349,29.9398,17700.0
2011-02-15 13:00:00,60.11,60.14,60.09,60.09,23700.0,29.9349,29.9498,29.9249,29.9249,23700.0
2011-02-15 13:05:00,60.1,60.1,60.06,60.09,30800.0,29.9299,29.9299,29.91,29.9249,30800.0
2011-02-15 13:10:00,60.08,60.14,60.08,60.12,34000.0,29.9199,29.9498,29.9199,29.9398,34000.0
2011-02-15 13:15:00,60.11,60.12,60.08,60.09,30000.0,29.9349,29.9398,29.9199,29.9249,30000.0
2011-02-15 13:20:00,60.09,60.1,60.08,60.08,19200.0,29.9249,29.9299,29.9199,29.9199,19200.0
2011-02-15 13:25:00,60.08,60.14,60.08,60.13,56200.0,29.9199,29.9498,29.9199,29.9448,56200.0
2011-02-15 13:30:00,60.12,60.14,60.08,60.11,36500.0,29.9398,29.9498,29.9199,29.9349,36500.0
2011-02-15 13:35:00,60.11,60.12,60.09,60.09,19000.0,29.9349,29.9398,29.9249,29.9249,19000.0
2011-02-15 13:40:00,60.09,60.14,60.09,60.12,22800.0,29.9249,29.9498,29.9249,29.9398,22800.0
2011-02-15 13:45:00,60.12,60.15,60.11,60.11,22300.0,29.9398,29.9548,29.9349,29.9349,22300.0
2011-02-15 13:50:00,60.11,60.14,60.1,60.1,42600.0,29.9349,29.9498,29.9299,29.9299,42600.0
2011-02-15 13:55:00,60.1,60.11,60.09,60.09,51400.0,29.9299,29.9349,29.9249,29.9249,51400.0
2011-02-15 14:00:00,60.09,60.1,60.08,60.08,53000.0,29.9249,29.9299,29.9199,29.9199,53000.0
2011-02-15 14:05:00,60.08,60.09,60.08,60.08,64900.0,29.9199,29.9249,29.9199,29.9199,64900.0
2011-02-15 14:10:00,60.08,60.09,60.01,60.01,33000.0,29.9199,29.9249,29.8851,29.8851,33000.0
2011-02-15 14:15:00,60.01,60.02,60.0,60.0,129700.0,29.8851,29.89,29.8801,29.8801,129700.0
2011-02-15 14:20:00,60.0,60.0,59.96,59.96,35300.0,29.8801,29.8801,29.8602,29.8602,35300.0
2011-02-15 14:25:00,59.96,59.96,59.92,59.93,24300.0,29.8602,29.8602,29.8402,29.8452,24300.0
2011-02-15 14:30:00,59.93,59.99,59.92,59.95,40400.0,29.8452,29.8751,29.8402,29.8552,40400.0
2011-02-15 14:35:00,59.95,59.96,59.94,59.96,74500.0,29.8552,29.8602,29.8502,29.8602,74500.0
2011-02-15 14:40:00,59.95,59.99,59.95,59.96,29700.0,29.8552,29.8751,29.8552,29.8602,29700.0
2011-02-15 14:45:00,59.97,59.97,59.96,59.97,21500.0,29.8651,29.8651,29.8602,29.8651,21500.0
2011-02-15 14:50:00,59.97,60.0,59.96,59.99,59100.0,29.8651,29.8801,29.8602,29.8751,59100.0
2011-02-15 14:55:00,59.99,59.99,59.95,59.96,28600.0,29.8751,29.8751,29.8552,29.8602,28600.0
2011-02-15 15:00:00,59.95,59.96,59.93,59.94,76200.0,29.8552,29.8602,29.8452,29.8502,76200.0
2011-02-15 15:05:00,59.94,59.95,59.91,59.91,93600.0,29.8502,29.8552,29.8353,29.8353,93600.0
2011-02-15 15:10:00,59.91,59.93,59.9,59.91,75300.0,29.8353,29.8452,29.8303,29.8353,75300.0
2011-02-15 15:15:00,59.93,59.93,59.9,59.9,38600.0,29.8452,29.8452,29.8303,29.8303,38600.0
2011-02-15 15:20:00,59.9,59.91,59.88,59.88,132500.0,29.8303,29.8353,29.8203,29.8203,132500.0
2011-02-15 15:25:00,59.88,59.89,59.86,59.86,48300.0,29.8203,29.8253,29.8104,29.8104,48300.0
2011-02-15 15:30:00,59.87,59.87,59.83,59.83,54700.0,29.8153,29.8153,29.7954,29.7954,54700.0
2011-02-15 15:35:00,59.84,59.86,59.8,59.85,101400.0,29.8004,29.8104,29.7805,29.8054,101400.0
2011-02-15 15:40:00,59.84,59.87,59.84,59.85,74100.0,29.8004,29.8153,29.8004,29.8054,74100.0
2011-02-15 15:45:00,59.86,59.91,59.86,59.9,150000.0,29.8104,29.8353,29.8104,29.8303,150000.0
2011-02-15 15:50:00,59.89,59.9,59.87,59.88,136700.0,29.8253,29.8303,29.8153,29.8203,136700.0
2011-02-15 15:55:00,59.89,59.94,59.86,59.89,372700.0,29.8253,29.8502,29.8104,29.8253,372700.0
2011-02-16 09:30:00,60.12,60.19,59.94,60.13,111600.0,29.9398,29.9747,29.8502,29.9448,111600.0
2011-02-16 09:35:00,60.1,60.24,60.04,60.21,61800.0,29.9299,29.9996,29.9,29.9847,61800.0
2011-02-16 09:40:00,60.22,60.28,60.17,60.24,56000.0,29.9896,30.0195,29.9647,29.9996,56000.0
2011-02-16 09:45:00,60.24,60.29,60.21,60.29,52300.0,29.9996,30.0245,29.9847,30.0245,52300.0
2011-02-16 09:50:00,60.29,60.32,60.28,60.3,50500.0,30.0245,30.0394,30.0195,30.0295,50500.0
2011-02-16 09:55:00,60.3,60.33,60.29,60.31,26800.0,30.0295,30.0444,30.0245,30.0345,26800.0
2011-02-16 10:00:00,60.31,60.31,60.21,60.23,85500.0,30.0345,30.0345,29.9847,29.9946,85500.0
2011-02-16 10:05:00,60.23,60.31,60.22,60.27,36800.0,29.9946,30.0345,29.9896,30.0145,36800.0
2011-02-16 10:10:00,60.27,60.4,60.27,60.38,40400.0,30.0145,30.0793,30.0145,30.0693,40400.0
2011-02-16 10:15:00,60.38,60.4,60.27,60.32,35800.0,30.0693,30.0793,30.0145,30.0394,35800.0
2011-02-16 10:20:00,60.32,60.43,60.31,60.41,69300.0,30.0394,30.0942,30.0345,30.0843,69300.0
2011-02-16 10:25:00,60.41,60.43,60.28,60.41,73600.0,30.0843,30.0942,30.0195,30.0843,73600.0
2011-02-16 10:30:00,60.41,60.44,60.38,60.43,85900.0,30.0843,30.0992,30.0693,30.0942,85900.0
2011-02-16 10:35:00,60.43,60.48,60.42,60.47,90800.0,30.0942,30.1191,30.0892,30.1141,90800.0
2011-02-16 10:40:00,60.46,60.48,60.42,60.44,61200.0,30.1092,30.1191,30.0892,30.0992,61200.0
2011-02-16 10:45:00,60.44,60.47,60.44,60.45,38800.0,30.0992,30.1141,30.0992,30.1042,38800.0
2011-02-16 10:50:00,60.44,60.45,60.37,60.39,61000.0,30.0992,30.1042,30.0643,30.0743,61000.0
2011-02-16 10:55:00,60.4,60.48,60.4,60.44,44900.0,30.0793,30.1191,30.0793,30.0992,44900.0
2011-02-16 11:00:00,60.44,60.44,60.37,60.4,35100.0,30.0992,30.0992,30.0643,30.0793,35100.0
2011-02-16 11:05:00,60.4,60.43,60.38,60.38,54600.0,30.0793,30.0942,30.0693,30.0693,54600.0
2011-02-16 11:10:00,60.39,60.45,60.37,60.45,92400.0,30.0743,30.1042,30.0643,30.1042,92400.0
2011-02-16 11:15:00,60.44,60.46,60.4,60.42,43200.0,30.0992,30.1092,30.0793,30.0892,43200.0
2011-02-16 11:20:00,60.42,60.48,60.4,60.46,109100.0,30.0892,30.1191,30.0793,30.1092,109100.0
2011-02-16 11:25:00,60.46,60.5,60.43,60.48,126100.0,30.1092,30.1291,30.0942,30.1191,126100.0
2011-02-16 11:30:00,60.48,60.49,60.42,60.43,83800.0,30.1191,30.1241,30.0892,30.0942,83800.0
2011-02-16 11:35:00,60.43,60.45,60.4,60.44,28600.0,30.0942,30.1042,30.0793,30.0992,28600.0
2011-02-16 11:40:00,60.44,60.48,60.39,60.46,59900.0,30.0992,30.1191,30.0743,30.1092,59900.0
2011-02-16 11:45:00,60.47,60.54,60.47,60.52,166600.0,30.1141,30.149,30.1141,30.139,166600.0
2011-02-16 11:50:00,60.52,60.55,60.47,60.49,64100.0,30.139,30.154,30.1141,30.1241,64100.0
2011-02-16 11:55:00,60.5,60.55,60.47,60.51,87200.0,30.1291,30.154,30.1141,30.1341,87200.0
2011-02-16 12:00:00,60.51,60.55,60.41,60.42,70500.0,30.1341,30.154,30.0843,30.0892,70500.0
2011-02-16 12:05:00,60.41,60.42,60.31,60.33,156100.0,30.0843,30.0892,30.0345,30.0444,156100.0
2011-02-16 12:10:00,60.33,60.45,60.33,60.36,81600.0,30.0444,30.1042,30.0444,30.0594,81600.0
2011-02-16 12:15:00,60.37,60.44,60.37,60.38,108100.0,30.0643,30.0992,30.0643,30.0693,108100.0
2011-02-16 12:20:00,60.38,60.42,60.36,60.42,42100.0,30.0693,30.0892,30.0594,30.0892,42100.0
2011-02-16 12:25:00,60.41,60.44,60.38,60.42,46800.0,30.0843,30.0992,30.0693,30.0892,46800.0
2011-02-16 12:30:00,60.42,60.44,60.4,60.41,30700.0,30.0892,30.0992,30.0793,30.0843,30700.0
2011-02-16 12:35:00,60.4,60.44,60.38,60.41,27300.0,30.0793,30.0992,30.0693,30.0843,27300.0
2011-02-16 12:40:00,60.41,60.42,60.35,60.36,23700.0,30.0843,30.0892,30.0544,30.0594,23700.0
2011-02-16 12:45:00,60.37,60.42,60.36,60.41,20600.0,30.0643,30.0892,30.0594,30.0843,20600.0
2011-02-16 12:50:00,60.41,60.42,60.37,60.41,40100.0,30.0843,30.0892,30.0643,30.0843,40100.0
2011-02-16 12:55:00,60.41,60.42,60.41,60.41,23400.0,30.0843,30.0892,30.0843,30.0843,23400.0
2011-02-16 13:00:00,60.41,60.42,60.38,60.39,44500.0,30.0843,30.0892,30.0693,30.0743,44500.0
2011-02-16 13:05:00,60.39,60.43,60.37,60.4,52500.0,30.0743,30.0942,30.0643,30.0793,52500.0
2011-02-16 13:10:00,60.39,60.46,60.39,60.43,43400.0,30.0743,30.1092,30.0743,30.0942,43400.0
2011-02-16 13:15:00,60.43,60.48,60.43,60.47,36800.0,30.0942,30.1191,30.0942,30.1141,36800.0
2011-02-16 13:20:00,60.47,60.5,60.46,60.48,17200.0,30.1141,30.1291,30.1092,30.1191,17200.0
2011-02-16 13:25:00,60.48,60.5,60.45,60.47,37200.0,30.1191,30.1291,30.1042,30.1141,37200.0
2011-02-16 13:30:00,60.47,60.52,60.47,60.48,37000.0,30.1141,30.139,30.1141,30.1191,37000.0
2011-02-16 13:35:00,60.47,60.53,60.46,60.52,21900.0,30.1141,30.144,30.1092,30.139,21900.0
2011-02-16 13:40:00,60.52,60.57,60.51,60.57,26900.0,30.139,30.1639,30.1341,30.1639,26900.0
2011-02-16 13:45:00,60.57,60.57,60.52,60.53,25200.0,30.1639,30.1639,30.139,30.144,25200.0
2011-02-16 13:50:00,60.52,60.53,60.49,60.49,12300.0,30.139,30.144,30.1241,30.1241,12300.0
2011-02-16 13:55:00,60.49,60.54,60.48,60.54,28300.0,30.1241,30.149,30.1191,30.149,28300.0
2011-02-16 14:00:00,60.54,60.6,60.51,60.6,69100.0,30.149,30.1789,30.1341,30.1789,69100.0
2011-02-16 14:05:00,60.6,60.6,60.53,60.54,47400.0,30.1789,30.1789,30.144,30.149,47400.0
2011-02-16 14:10:00,60.53,60.57,60.53,60.54,38600.0,30.144,30.1639,30.144,30.149,38600.0
2011-02-16 14:15:00,60.55,60.56,60.53,60.55,27300.0,30.154,30.159,30.144,30.154,27300.0
2011-02-16 14:20:00,60.54,60.59,60.53,60.57,39000.0,30.149,30.1739,30.144,30.1639,39000.0
2011-02-16 14:25:00,60.58,60.58,60.53,60.58,71400.0,30.1689,30.1689,30.144,30.1689,71400.0
2011-02-16 14:30:00,60.57,60.58,60.56,60.57,16400.0,30.1639,30.1689,30.159,30.1639,16400.0
2011-02-16 14:35:00,60.56,60.64,60.56,60.64,62600.0,30.159,30.1988,30.159,30.1988,62600.0
2011-02-16 14:40:00,60.64,60.64,60.61,60.64,18000.0,30.1988,30.1988,30.1839,30.1988,18000.0
2011-02-16 14:45:00,60.64,60.67,60.63,60.65,60100.0,30.1988,30.2137,30.1938,30.2038,60100.0
2011-02-16 14:50:00,60.65,60.65,60.64,60.65,20200.0,30.2038,30.2038,30.1988,30.2038,20200.0
2011-02-16 14:55:00,60.65,60.67,60.62,60.66,101800.0,30.2038,30.2137,30.1888,30.2088,101800.0
2011-02-16 15:00:00,60.65,60.71,60.64,60.67,93200.0,30.2038,30.2337,30.1988,30.2137,93200.0
2011-02-16 15:05:00,60.68,60.71,60.66,60.69,92100.0,30.2187,30.2337,30.2088,30.2237,92100.0
2011-02-16 15:10:00,60.7,60.73,60.68,60.71,94300.0,30.2287,30.2436,30.2187,30.2337,94300.0
2011-02-16 15:15:00,60.72,60.74,60.68,60.68,49300.0,30.2386,30.2486,30.2187,30.2187,49300.0
2011-02-16 15:20:00,60.68,60.71,60.65,60.71,39900.0,30.2187,30.2337,30.2038,30.2337,39900.0
2011-02-16 15:25:00,60.71,60.73,60.7,60.7,99200.0,30.2337,30.2436,30.2287,30.2287,99200.0
2011-02-16 15:30:00,60.7,60.73,60.68,60.72,118900.0,30.2287,30.2436,30.2187,30.2386,118900.0
2011-02-16 15:35:00,60.72,60.73,60.68,60.7,79000.0,30.2386,30.2436,30.2187,30.2287,79000.0
2011-02-16 15:40:00,60.71,60.71,60.68,60.68,47400.0,30.2337,30.2337,30.2187,30.2187,47400.0
2011-02-16 15:45:00,60.68,60.71,60.65,60.65,176300.0,30.2187,30.2337,30.2038,30.2038,176300.0
2011-02-16 15:50:00,60.65,60.7,60.65,60.67,187500.0,30.2038,30.2287,30.2038,30.2137,187500.0
2011-02-16 15:55:00,60.68,60.76,60.68,60.69,278900.0,30.2187,30.2586,30.2187,30.2237,278900.0
2011-02-17 09:30:00,60.32,60.51,60.32,60.5,175800.0,30.0394,30.1341,30.0394,30.1291,175800.0
2011-02-17 09:35:00,60.5,60.68,60.49,60.68,103600.0,30.1291,30.2187,30.1241,30.2187,103600.0
2011-02-17 09:40:00,60.68,60.68,60.32,60.33,119000.0,30.2187,30.2187,30.0394,30.0444,119000.0
2011-02-17 09:45:00,60.33,60.54,60.3,60.54,159100.0,30.0444,30.149,30.0295,30.149,159100.0
2011-02-17 09:50:00,60.53,60.53,60.4,60.41,89900.0,30.144,30.144,30.0793,30.0843,89900.0
2011-02-17 09:55:00,60.41,60.41,60.3,60.38,82100.0,30.0843,30.0843,30.0295,30.0693,82100.0
2011-02-17 10:00:00,60.38,60.48,60.31,60.36,77200.0,30.0693,30.1191,30.0345,30.0594,77200.0
2011-02-17 10:05:00,60.37,60.43,60.3,60.43,91700.0,30.0643,30.0942,30.0295,30.0942,91700.0
2011-02-17 10:10:00,60.42,60.5,60.39,60.5,49800.0,30.0892,30.1291,30.0743,30.1291,49800.0
2011-02-17 10:15:00,60.5,60.53,60.41,60.53,56600.0,30.1291,30.144,30.0843,30.144,56600.0
2011-02-17 10:20:00,60.53,60.68,60.53,60.64,53900.0,30.144,30.2187,30.144,30.1988,53900.0
2011-02-17 10:25:00,60.63,60.64,60.58,60.63,33900.0,30.1938,30.1988,30.1689,30.1938,33900.0
2011-02-17 10:30:00,60.64,60.67,60.61,60.67,60500.0,30.1988,30.2137,30.1839,30.2137,60500.0
2011-02-17 10:35:00,60.67,60.7,60.62,60.65,50300.0,30.2137,30.2287,30.1888,30.2038,50300.0
2011-02-17 10:40:00,60.63,60.64,60.48,60.54,53200.0,30.1938,30.1988,30.1191,30.149,53200.0
2011-02-17 10:45:00,60.53,60.53,60.47,60.47,37200.0,30.144,30.144,30.1141,30.1141,37200.0
2011-02-17 10:50:00,60.47,60.53,60.44,60.5,46600.0,30.1141,30.144,30.0992,30.1291,46600.0
2011-02-17 10:55:00,60.5,60.56,60.44,60.46,37700.0,30.1291,30.159,30.0992,30.1092,37700.0
2011-02-17 11:00:00,60.46,60.53,60.46,60.47,48400.0,30.1092,30.144,30.1092,30.1141,48400.0
2011-02-17 11:05:00,60.48,60.49,60.45,60.48,43500.0,30.1191,30.1241,30.1042,30.1191,43500.0
2011-02-17 11:10:00,60.48,60.63,60.48,60.62,60900.0,30.1191,30.1938,30.1191,30.1888,60900.0
2011-02-17 11:15:00,60.62,60.69,60.61,60.67,42700.0,30.1888,30.2237,30.1839,30.2137,42700.0
2011-02-17 11:20:00,60.68,60.7,60.59,60.69,88900.0,30.2187,30.2287,30.1739,30.2237,88900.0
2011-02-17 11:25:00,60.7,60.7,60.57,60.59,81700.0,30.2287,30.2287,30.1639,30.1739,81700.0
2011-02-17 11:30:00,60.59,60.68,60.54,60.64,49300.0,30.1739,30.2187,30.149,30.1988,49300.0
2011-02-17 11:35:00,60.63,60.65,60.56,60.64,49200.0,30.1938,30.2038,30.159,30.1988,49200.0
2011-02-17 11:40:00,60.64,60.67,60.57,60.62,33400.0,30.1988,30.2137,30.1639,30.1888,33400.0
2011-02-17 11:45:00,60.61,60.65,60.57,60.58,42200.0,30.1839,30.2038,30.1639,30.1689,42200.0
2011-02-17 11:50:00,60.57,60.58,60.53,60.56,20500.0,30.1639,30.1689,30.144,30.159,20500.0
2011-02-17 11:55:00,60.55,60.58,60.53,60.55,42900.0,30.154,30.1689,30.144,30.154,42900.0
2011-02-17 12:00:00,60.55,60.58,60.53,60.58,26600.0,30.154,30.1689,30.144,30.1689,26600.0
2011-02-17 12:05:00,60.57,60.58,60.51,60.52,20800.0,30.1639,30.1689,30.1341,30.139,20800.0
2011-02-17 12:10:00,60.51,60.62,60.49,60.62,79900.0,30.1341,30.1888,30.1241,30.1888,79900.0
2011-02-17 12:15:00,60.61,60.66,60.59,60.65,39800.0,30.1839,30.2088,30.1739,30.2038,39800.0
2011-02-17 12:20:00,60.64,60.68,60.63,60.63,39300.0,30.1988,30.2187,30.1938,30.1938,39300.0
2011-02-17 12:25:00,60.64,60.65,60.62,60.63,20300.0,30.1988,30.2038,30.1888,30.1938,20300.0
2011-02-17 12:30:00,60.64,60.69,60.62,60.69,55700.0,30.1988,30.2237,30.1888,30.2237,55700.0
2011-02-17 12:35:00,60.69,60.7,60.68,60.69,50600.0,30.2237,30.2287,30.2187,30.2237,50600.0
2011-02-17 12:40:00,60.69,60.7,60.65,60.66,35500.0,30.2237,30.2287,30.2038,30.2088,35500.0
2011-02-17 12:45:00,60.66,60.66,60.61,60.62,25300.0,30.2088,30.2088,30.1839,30.1888,25300.0
2011-02-17 12:50:00,60.62,60.67,60.61,60.61,64500.0,30.1888,30.2137,30.1839,30.1839,64500.0
2011-02-17 12:55:00,60.6,60.71,60.59,60.71,90400.0,30.1789,30.2337,30.1739,30.2337,90400.0
2011-02-17 13:00:00,60.7,60.72,60.62,60.67,47200.0,30.2287,30.2386,30.1888,30.2137,47200.0
2011-02-17 13:05:00,60.67,60.7,60.65,60.66,41900.0,30.2137,30.2287,30.2038,30.2088,41900.0
2011-02-17 13:10:00,60.65,60.68,60.65,60.68,61900.0,30.2038,30.2187,30.2038,30.2187,61900.0
2011-02-17 13:15:00,60.68,60.72,60.68,60.72,38900.0,30.2187,30.2386,30.2187,30.2386,38900.0
2011-02-17 13:20:00,60.73,60.74,60.69,60.73,43500.0,30.2436,30.2486,30.2237,30.2436,43500.0
2011-02-17 13:25:00,60.72,60.72,60.63,60.63,45200.0,30.2386,30.2386,30.1938,30.1938,45200.0
2011-02-17 13:30:00,60.64,60.68,60.61,60.61,49300.0,30.1988,30.2187,30.1839,30.1839,49300.0
2011-02-17 13:35:00,60.61,60.66,60.6,60.6,90900.0,30.1839,30.2088,30.1789,30.1789,90900.0
2011-02-17 13:40:00,60.6,60.64,60.59,60.59,29200.0,30.1789,30.1988,30.1739,30.1739,29200.0
2011-02-17 13:45:00,60.6,60.66,60.59,60.64,44900.0,30.1789,30.2088,30.1739,30.1988,44900.0
2011-02-17 13:50:00,60.64,60.64,60.58,60.58,26700.0,30.1988,30.1988,30.1689,30.1689,26700.0
2011-02-17 13:55:00,60.58,60.67,60.58,60.65,122100.0,30.1689,30.2137,30.1689,30.2038,122100.0
2011-02-17 14:00:00,60.66,60.67,60.58,60.66,85700.0,30.2088,30.2137,30.1689,30.2088,85700.0
2011-02-17 14:05:00,60.66,60.67,60.57,60.58,51600.0,30.2088,30.2137,30.1639,30.1689,51600.0
2011-02-17 14:10:00,60.57,60.64,60.54,60.61,73000.0,30.1639,30.1988,30.149,30.1839,73000.0
2011-02-17 14:15:00,60.6,60.69,60.59,60.68,58000.0,30.1789,30.2237,30.1739,30.2187,58000.0
2011-02-17 14:20:00,60.68,60.68,60.62,60.67,43800.0,30.2187,30.2187,30.1888,30.2137,43800.0
2011-02-17 14:25:00,60.67,60.67,60.6,60.66,42300.0,30.2137,30.2137,30.1789,30.2088,42300.0
2011-02-17 14:30:00,60.66,60.67,60.6,60.63,49700.0,30.2088,30.2137,30.1789,30.1938,49700.0
2011-02-17 14:35:00,60.63,60.65,60.6,60.65,35700.0,30.1938,30.2038,30.1789,30.2038,35700.0
2011-02-17 14:40:00,60.65,60.66,60.61,60.61,25200.0,30.2038,30.2088,30.1839,30.1839,25200.0
2011-02-17 14:45:00,60.61,60.65,60.61,60.65,37200.0,30.1839,30.2038,30.1839,30.2038,37200.0
2011-02-17 14:50:00,60.64,60.66,60.63,60.66,48400.0,30.1988,30.2088,30.1938,30.2088,48400.0
2011-02-17 14:55:00,60.65,60.72,60.64,60.72,49400.0,30.2038,30.2386,30.1988,30.2386,49400.0
2011-02-17 15:00:00,60.72,60.72,60.67,60.7,45700.0,30.2386,30.2386,30.2137,30.2287,45700.0
2011-02-17 15:05:00,60.71,60.75,60.7,60.73,52500.0,30.2337,30.2536,30.2287,30.2436,52500.0
2011-02-17 15:10:00,60.74,60.82,60.73,60.81,64700.0,30.2486,30.2884,30.2436,30.2835,64700.0
2011-02-17 15:15:00,60.81,60.82,60.81,60.81,42100.0,30.2835,30.2884,30.2835,30.2835,42100.0
2011-02-17 15:20:00,60.81,60.85,60.8,60.85,46700.0,30.2835,30.3034,30.2785,30.3034,46700.0
2011-02-17 15:25:00,60.85,60.88,60.78,60.83,63900.0,30.3034,30.3183,30.2685,30.2934,63900.0
2011-02-17 15:30:00,60.82,60.83,60.72,60.72,61400.0,30.2884,30.2934,30.2386,30.2386,61400.0
2011-02-17 15:35:00,60.72,60.85,60.71,60.78,81300.0,30.2386,30.3034,30.2337,30.2685,81300.0
2011-02-17 15:40:00,60.78,60.83,60.76,60.8,52700.0,30.2685,30.2934,30.2586,30.2785,52700.0
2011-02-17 15:45:00,60.81,60.86,60.8,60.8,126600.0,30.2835,30.3084,30.2785,30.2785,126600.0
2011-02-17 15:50:00,60.8,60.81,60.77,60.8,111500.0,30.2785,30.2835,30.2635,30.2785,111500.0
2011-02-17 15:55:00,60.8,60.88,60.79,60.86,237000.0,30.2785,30.3183,30.2735,30.3084,237000.0
2011-02-18 09:30:00,60.86,60.96,60.8,60.89,1471300.0,30.3084,30.3582,30.2785,30.3233,1471300.0
2011-02-18 09:35:00,60.89,60.97,60.88,60.96,76600.0,30.3233,30.3631,30.3183,30.3582,76600.0
2011-02-18 09:40:00,60.96,61.1,60.93,60.99,144400.0,30.3582,30.4279,30.3432,30.3731,144400.0
2011-02-18 09:45:00,60.99,61.07,60.88,61.04,50600.0,30.3731,30.4129,30.3183,30.398,50600.0
2011-02-18 09:50:00,61.06,61.09,61.01,61.05,35700.0,30.408,30.4229,30.3831,30.403,35700.0
2011-02-18 09:55:00,61.06,61.12,61.04,61.11,43600.0,30.408,30.4378,30.398,30.4329,43600.0
2011-02-18 10:00:00,61.11,61.15,61.1,61.15,33700.0,30.4329,30.4528,30.4279,30.4528,33700.0
2011-02-18 10:05:00,61.14,61.16,61.1,61.11,31500.0,30.4478,30.4578,30.4279,30.4329,31500.0
2011-02-18 10:10:00,61.1,61.16,61.08,61.14,31100.0,30.4279,30.4578,30.4179,30.4478,31100.0
2011-02-18 10:15:00,61.15,61.22,61.13,61.14,59200.0,30.4528,30.4876,30.4428,30.4478,59200.0
2011-02-18 10:20:00,61.13,61.14,61.03,61.03,44500.0,30.4428,30.4478,30.393,30.393,44500.0
2011-02-18 10:25:00,61.04,61.05,60.99,61.05,61000.0,30.398,30.403,30.3731,30.403,61000.0
2011-02-18 10:30:00,61.04,61.06,61.0,61.01,35600.0,30.398,30.408,30.3781,30.3831,35600.0
2011-02-18 10:35:00,61.0,61.04,60.98,61.03,57900.0,30.3781,30.398,30.3681,30.393,57900.0
2011-02-18 10:40:00,61.02,61.08,61.02,61.08,48300.0,30.388,30.4179,30.388,30.4179,48300.0
2011-02-18 10:45:00,61.08,61.14,61.07,61.14,34800.0,30.4179,30.4478,30.4129,30.4478,34800.0
2011-02-18 10:50:00,61.14,61.17,61.1,61.17,37900.0,30.4478,30.4627,30.4279,30.4627,37900.0
2011-02-18 10:55:00,61.18,61.2,61.1,61.12,29300.0,30.4677,30.4777,30.4279,30.4378,29300.0
2011-02-18 11:00:00,61.11,61.18,61.11,61.17,22000.0,30.4329,30.4677,30.4329,30.4627,22000.0
2011-02-18 11:05:00,61.18,61.21,61.14,61.21,25300.0,30.4677,30.4827,30.4478,30.4827,25300.0
2011-02-18 11:10:00,61.21,61.23,61.17,61.21,36100.0,30.4827,30.4926,30.4627,30.4827,36100.0
2011-02-18 11:15:00,61.21,61.25,61.2,61.25,27800.0,30.4827,30.5026,30.4777,30.5026,27800.0
2011-02-18 11:20:00,61.24,61.27,61.2,61.26,37600.0,30.4976,30.5125,30.4777,30.5076,37600.0
2011-02-18 11:25:00,61.26,61.33,61.26,61.33,28600.0,30.5076,30.5424,30.5076,30.5424,28600.0
2011-02-18 11:30:00,61.32,61.38,61.28,61.35,39100.0,30.5374,30.5673,30.5175,30.5524,39100.0
2011-02-18 11:35:00,61.34,61.36,61.32,61.32,12500.0,30.5474,30.5574,30.5374,30.5374,12500.0
2011-02-18 11:40:00,61.31,61.33,61.27,61.28,16800.0,30.5325,30.5424,30.5125,30.5175,16800.0
2011-02-18 11:45:00,61.28,61.34,61.27,61.32,19700.0,30.5175,30.5474,30.5125,30.5374,19700.0
2011-02-18 11:50:00,61.32,61.36,61.3,61.36,13100.0,30.5374,30.5574,30.5275,30.5574,13100.0
2011-02-18 11:55:00,61.36,61.38,61.34,61.37,28200.0,30.5574,30.5673,30.5474,30.5623,28200.0
2011-02-18 12:00:00,61.36,61.42,61.34,61.42,38200.0,30.5574,30.5872,30.5474,30.5872,38200.0
2011-02-18 12:05:00,61.41,61.43,61.38,61.43,34800.0,30.5823,30.5922,30.5673,30.5922,34800.0
2011-02-18 12:10:00,61.43,61.47,61.43,61.46,41900.0,30.5922,30.6121,30.5922,30.6072,41900.0
2011-02-18 12:15:00,61.46,61.52,61.45,61.46,58100.0,30.6072,30.637,30.6022,30.6072,58100.0
2011-02-18 12:20:00,61.45,61.51,61.42,61.49,22100.0,30.6022,30.6321,30.5872,30.6221,22100.0
2011-02-18 12:25:00,61.49,61.53,61.46,61.5,101000.0,30.6221,30.642,30.6072,30.6271,101000.0
2011-02-18 12:30:00,61.49,61.51,61.48,61.5,10500.0,30.6221,30.6321,30.6171,30.6271,10500.0
2011-02-18 12:35:00,61.5,61.54,61.49,61.5,56300.0,30.6271,30.647,30.6221,30.6271,56300.0
2011-02-18 12:40:00,61.51,61.54,61.47,61.52,30500.0,30.6321,30.647,30.6121,30.637,30500.0
2011-02-18 12:45:00,61.52,61.53,61.44,61.53,64400.0,30.637,30.642,30.5972,30.642,64400.0
2011-02-18 12:50:00,61.53,61.57,61.53,61.56,42200.0,30.642,30.6619,30.642,30.657,42200.0
2011-02-18 12:55:00,61.57,61.64,61.55,61.6,55200.0,30.6619,30.6968,30.652,30.6769,55200.0
2011-02-18 13:00:00,61.6,61.6,61.51,61.52,37400.0,30.6769,30.6769,30.6321,30.637,37400.0
2011-02-18 13:05:00,61.52,61.56,61.51,61.53,49900.0,30.637,30.657,30.6321,30.642,49900.0
2011-02-18 13:10:00,61.53,61.56,61.52,61.55,51800.0,30.642,30.657,30.637,30.652,51800.0
2011-02-18 13:15:00,61.56,61.59,61.56,61.59,23700.0,30.657,30.6719,30.657,30.6719,23700.0
2011-02-18 13:20:00,61.59,61.63,61.56,61.6,30100.0,30.6719,30.6918,30.657,30.6769,30100.0
2011-02-18 13:25:00,61.6,61.63,61.59,61.6,15300.0,30.6769,30.6918,30.6719,30.6769,15300.0
2011-02-18 13:30:00,61.6,61.62,61.56,61.57,35400.0,30.6769,30.6868,30.657,30.6619,35400.0
2011-02-18 13:35:00,61.57,61.63,61.57,61.6,20600.0,30.6619,30.6918,30.6619,30.6769,20600.0
2011-02-18 13:40:00,61.6,61.63,61.59,61.6,29600.0,30.6769,30.6918,30.6719,30.6769,29600.0
2011-02-18 13:45:00,61.6,61.6,61.56,61.57,27500.0,30.6769,30.6769,30.657,30.6619,27500.0
2011-02-18 13:50:00,61.57,61.61,61.57,61.59,27600.0,30.6619,30.6819,30.6619,30.6719,27600.0
2011-02-18 13:55:00,61.59,61.59,61.53,61.54,37300.0,30.6719,30.6719,30.642,30.647,37300.0
2011-02-18 14:00:00,61.54,61.54,61.5,61.54,28800.0,30.647,30.647,30.6271,30.647,28800.0
2011-02-18 14:05:00,61.54,61.58,61.53,61.54,27900.0,30.647,30.6669,30.642,30.647,27900.0
2011-02-18 14:10:00,61.54,61.55,61.48,61.48,25400.0,30.647,30.652,30.6171,30.6171,25400.0
2011-02-18 14:15:00,61.48,61.48,61.4,61.45,71800.0,30.6171,30.6171,30.5773,30.6022,71800.0
2011-02-18 14:20:00,61.46,61.5,61.44,61.44,44300.0,30.6072,30.6271,30.5972,30.5972,44300.0
2011-02-18 14:25:00,61.44,61.45,61.38,61.4,29500.0,30.5972,30.6022,30.5673,30.5773,29500.0
2011-02-18 14:30:00,61.39,61.45,61.39,61.41,41400.0,30.5723,30.6022,30.5723,30.5823,41400.0
2011-02-18 14:35:00,61.42,61.42,61.36,61.38,36300.0,30.5872,30.5872,30.5574,30.5673,36300.0
2011-02-18 14:40:00,61.37,61.38,61.35,61.38,37100.0,30.5623,30.5673,30.5524,30.5673,37100.0
2011-02-18 14:45:00,61.37,61.45,61.37,61.45,42000.0,30.5623,30.6022,30.5623,30.6022,42000.0
2011-02-18 14:50:00,61.44,61.45,61.38,61.38,44400.0,30.5972,30.6022,30.5673,30.5673,44400.0
2011-02-18 14:55:00,61.38,61.43,61.38,61.42,42100.0,30.5673,30.5922,30.5673,30.5872,42100.0
2011-02-18 15:00:00,61.42,61.44,61.41,61.42,24900.0,30.5872,30.5972,30.5823,30.5872,24900.0
2011-02-18 15:05:00,61.42,61.46,61.42,61.45,33800.0,30.5872,30.6072,30.5872,30.6022,33800.0
2011-02-18 15:10:00,61.46,61.48,61.42,61.46,72300.0,30.6072,30.6171,30.5872,30.6072,72300.0
2011-02-18 15:15:00,61.45,61.47,61.44,61.45,33200.0,30.6022,30.6121,30.5972,30.6022,33200.0
2011-02-18 15:20:00,61.45,61.51,61.43,61.51,43000.0,30.6022,30.6321,30.5922,30.6321,43000.0
2011-02-18 15:25:00,61.5,61.51,61.42,61.42,38600.0,30.6271,30.6321,30.5872,30.5872,38600.0
2011-02-18 15:30:00,61.42,61.47,61.34,61.4,80200.0,30.5872,30.6121,30.5474,30.5773,80200.0
2011-02-18 15:35:00,61.4,61.4,61.34,61.35,40500.0,30.5773,30.5773,30.5474,30.5524,40500.0
2011-02-18 15:40:00,61.34,61.44,61.33,61.44,97000.0,30.5474,30.5972,30.5424,30.5972,97000.0
2011-02-18 15:45:00,61.44,61.54,61.44,61.46,160800.0,30.5972,30.647,30.5972,30.6072,160800.0
2011-02-18 15:50:00,61.47,61.47,61.41,61.41,142200.0,30.6121,30.6121,30.5823,30.5823,142200.0
2011-02-18 15:55:00,61.42,61.48,61.35,61.41,397200.0,30.5872,30.6171,30.5524,30.5823,397200.0
2011-02-22 09:30:00,60.82,61.3,60.5,61.23,315800.0,30.2884,30.5275,30.1291,30.4926,315800.0
2011-02-22 09:35:00,61.23,61.5,60.99,61.34,180200.0,30.4926,30.6271,30.3731,30.5474,180200.0
2011-02-22 09:40:00,61.36,61.41,61.16,61.21,86100.0,30.5574,30.5823,30.4578,30.4827,86100.0
2011-02-22 09:45:00,61.24,61.38,61.13,61.36,101000.0,30.4976,30.5673,30.4428,30.5574,101000.0
2011-02-22 09:50:00,61.36,61.42,61.27,61.36,108900.0,30.5574,30.5872,30.5125,30.5574,108900.0
2011-02-22 09:55:00,61.37,61.58,61.35,61.5,94400.0,30.5623,30.6669,30.5524,30.6271,94400.0
2011-02-22 10:00:00,61.5,61.65,61.47,61.63,108400.0,30.6271,30.7018,30.6121,30.6918,108400.0
2011-02-22 10:05:00,61.62,61.7,61.59,61.66,71400.0,30.6868,30.7267,30.6719,30.7068,71400.0
2011-02-22 10:10:00,61.64,61.77,61.62,61.7,84500.0,30.6968,30.7615,30.6868,30.7267,84500.0
2011-02-22 10:15:00,61.7,61.75,61.69,61.74,50100.0,30.7267,30.7516,30.7217,30.7466,50100.0
2011-02-22 10:20:00,61.74,61.74,61.61,61.69,70600.0,30.7466,30.7466,30.6819,30.7217,70600.0
2011-02-22 10:25:00,61.7,61.73,61.64,61.69,56300.0,30.7267,30.7416,30.6968,30.7217,56300.0
2011-02-22 10:30:00,61.68,61.81,61.64,61.81,64100.0,30.7167,30.7815,30.6968,30.7815,64100.0
2011-02-22 10:35:00,61.81,61.81,61.73,61.74,61400.0,30.7815,30.7815,30.7416,30.7466,61400.0
2011-02-22 10:40:00,61.75,61.83,61.65,61.83,77400.0,30.7516,30.7914,30.7018,30.7914,77400.0
2011-02-22 10:45:00,61.83,61.86,61.8,61.86,60300.0,30.7914,30.8064,30.7765,30.8064,60300.0
2011-02-22 10:50:00,61.85,61.95,61.85,61.89,77600.0,30.8014,30.8512,30.8014,30.8213,77600.0
2011-02-22 10:55:00,61.89,61.95,61.86,61.87,62800.0,30.8213,30.8512,30.8064,30.8113,62800.0
2011-02-22 11:00:00,61.87,61.88,61.75,61.78,78200.0,30.8113,30.8163,30.7516,30.7665,78200.0
2011-02-22 11:05:00,61.77,61.85,61.77,61.82,68000.0,30.7615,30.8014,30.7615,30.7864,68000.0
2011-02-22 11:10:00,61.82,61.82,61.72,61.76,57400.0,30.7864,30.7864,30.7366,30.7566,57400.0
2011-02-22 11:15:00,61.75,61.79,61.71,61.76,42400.0,30.7516,30.7715,30.7317,30.7566,42400.0
2011-02-22 11:20:00,61.76,61.83,61.76,61.77,38800.0,30.7566,30.7914,30.7566,30.7615,38800.0
2011-02-22 11:25:00,61.77,61.86,61.77,61.83,44800.0,30.7615,30.8064,30.7615,30.7914,44800.0
2011-02-22 11:30:00,61.84,61.84,61.76,61.78,53900.0,30.7964,30.7964,30.7566,30.7665,53900.0
2011-02-22 11:35:00,61.77,61.88,61.75,61.88,54000.0,30.7615,30.8163,30.7516,30.8163,54000.0
2011-02-22 11:40:00,61.87,61.9,61.8,61.86,51700.0,30.8113,30.8263,30.7765,30.8064,51700.0
2011-02-22 11:45:00,61.85,61.88,61.78,61.87,70400.0,30.8014,30.8163,30.7665,30.8113,70400.0
2011-02-22 11:50:00,61.87,61.87,61.78,61.8,70400.0,30.8113,30.8113,30.7665,30.7765,70400.0
2011-02-22 11:55:00,61.8,61.91,61.8,61.87,64400.0,30.7765,30.8313,30.7765,30.8113,64400.0
2011-02-22 12:00:00,61.87,61.88,61.76,61.86,109100.0,30.8113,30.8163,30.7566,30.8064,109100.0
2011-02-22 12:05:00,61.86,61.91,61.84,61.88,36400.0,30.8064,30.8313,30.7964,30.8163,36400.0
2011-02-22 12:10:00,61.89,61.91,61.77,61.8,82200.0,30.8213,30.8313,30.7615,30.7765,82200.0
2011-02-22 12:15:00,61.79,61.88,61.75,61.87,74800.0,30.7715,30.8163,30.7516,30.8113,74800.0
2011-02-22 12:20:00,61.87,61.88,61.8,61.81,23400.0,30.8113,30.8163,30.7765,30.7815,23400.0
2011-02-22 12:25:00,61.81,61.89,61.81,61.89,25100.0,30.7815,30.8213,30.7815,30.8213,25100.0
2011-02-22 12:30:00,61.89,61.97,61.87,61.95,78700.0,30.8213,30.8611,30.8113,30.8512,78700.0
2011-02-22 12:35:00,61.95,61.98,61.89,61.97,90600.0,30.8512,30.8661,30.8213,30.8611,90600.0
2011-02-22 12:40:00,61.96,61.99,61.86,61.9,85700.0,30.8562,30.8711,30.8064,30.8263,85700.0
2011-02-22 12:45:00,61.89,61.94,61.8,61.83,61600.0,30.8213,30.8462,30.7765,30.7914,61600.0
2011-02-22 12:50:00,61.83,61.93,61.77,61.93,86600.0,30.7914,30.8412,30.7615,30.8412,86600.0
2011-02-22 12:55:00,61.91,61.95,61.87,61.9,48200.0,30.8313,30.8512,30.8113,30.8263,48200.0
2011-02-22 13:00:00,61.89,61.9,61.8,61.87,97100.0,30.8213,30.8263,30.7765,30.8113,97100.0
2011-02-22 13:05:00,61.87,61.9,61.85,61.87,27500.0,30.8113,30.8263,30.8014,30.8113,27500.0
2011-02-22 13:10:00,61.86,61.89,61.8,61.88,42700.0,30.8064,30.8213,30.7765,30.8163,42700.0
2011-02-22 13:15:00,61.89,61.9,61.87,61.88,64800.0,30.8213,30.8263,30.8113,30.8163,64800.0
2011-02-22 13:20:00,61.88,61.89,61.78,61.81,124600.0,30.8163,30.8213,30.7665,30.7815,124600.0
2011-02-22 13:25:00,61.81,61.88,61.78,61.86,59000.0,30.7815,30.8163,30.7665,30.8064,59000.0
2011-02-22 13:30:00,61.85,61.86,61.73,61.74,111600.0,30.8014,30.8064,30.7416,30.7466,111600.0
2011-02-22 13:35:00,61.72,61.79,61.72,61.79,24400.0,30.7366,30.7715,30.7366,30.7715,24400.0
2011-02-22 13:40:00,61.8,61.84,61.73,61.74,43400.0,30.7765,30.7964,30.7416,30.7466,43400.0
2011-02-22 13:45:00,61.74,61.75,61.64,61.71,106400.0,30.7466,30.7516,30.6968,30.7317,106400.0
2011-02-22 13:50:00,61.71,61.75,61.7,61.73,70000.0,30.7317,30.7516,30.7267,30.7416,70000.0
2011-02-22 13:55:00,61.71,61.74,61.69,61.73,73200.0,30.7317,30.7466,30.7217,30.7416,73200.0
2011-02-22 14:00:00,61.73,61.73,61.7,61.71,54500.0,30.7416,30.7416,30.7267,30.7317,54500.0
2011-02-22 14:05:00,61.7,61.72,61.62,61.71,112400.0,30.7267,30.7366,30.6868,30.7317,112400.0
2011-02-22 14:10:00,61.71,61.71,61.67,61.67,61700.0,30.7317,30.7317,30.7117,30.7117,61700.0
2011-02-22 14:15:00,61.67,61.7,61.67,61.67,53500.0,30.7117,30.7267,30.7117,30.7117,53500.0
2011-02-22 14:20:00,61.67,61.68,61.6,61.67,68600.0,30.7117,30.7167,30.6769,30.7117,68600.0
2011-02-22 14:25:00,61.67,61.71,61.66,61.68,78500.0,30.7117,30.7317,30.7068,30.7167,78500.0
2011-02-22 14:30:00,61.67,61.7,61.64,61.67,52800.0,30.7117,30.7267,30.6968,30.7117,52800.0
2011-02-22 14:35:00,61.67,61.7,61.64,61.65,47500.0,30.7117,30.7267,30.6968,30.7018,47500.0
2011-02-22 14:40:00,61.65,61.69,61.62,61.63,59900.0,30.7018,30.7217,30.6868,30.6918,59900.0
2011-02-22 14:45:00,61.64,61.69,61.64,61.67,75100.0,30.6968,30.7217,30.6968,30.7117,75100.0
2011-02-22 14:50:00,61.67,61.73,61.63,61.64,112200.0,30.7117,30.7416,30.6918,30.6968,112200.0
2011-02-22 14:55:00,61.64,61.67,61.56,61.61,64000.0,30.6968,30.7117,30.657,30.6819,64000.0
2011-02-22 15:00:00,61.6,61.62,61.56,61.6,42600.0,30.6769,30.6868,30.657,30.6769,42600.0
2011-02-22 15:05:00,61.6,61.6,61.48,61.52,175800.0,30.6769,30.6769,30.6171,30.637,175800.0
2011-02-22 15:10:00,61.51,61.53,61.42,61.43,70400.0,30.6321,30.642,30.5872,30.5922,70400.0
2011-02-22 15:15:00,61.43,61.48,61.4,61.43,103500.0,30.5922,30.6171,30.5773,30.5922,103500.0
2011-02-22 15:20:00,61.42,61.48,61.4,61.41,87500.0,30.5872,30.6171,30.5773,30.5823,87500.0
2011-02-22 15:25:00,61.42,61.44,61.36,61.4,80800.0,30.5872,30.5972,30.5574,30.5773,80800.0
2011-02-22 15:30:00,61.41,61.5,61.41,61.5,98500.0,30.5823,30.6271,30.5823,30.6271,98500.0
2011-02-22 15:35:00,61.49,61.5,61.44,61.45,150000.0,30.6221,30.6271,30.5972,30.6022,150000.0
2011-02-22 15:40:00,61.45,61.5,61.44,61.48,140600.0,30.6022,30.6271,30.5972,30.6171,140600.0
2011-02-22 15:45:00,61.49,61.53,61.44,61.45,149200.0,30.6221,30.642,30.5972,30.6022,149200.0
2011-02-22 15:50:00,61.45,61.55,61.44,61.55,157700.0,30.6022,30.652,30.5972,30.652,157700.0
2011-02-22 15:55:00,61.55,61.56,61.43,61.56,356800.0,30.652,30.657,30.5922,30.657,356800.0
2011-02-23 09:30:00,61.55,61.81,61.51,61.74,186800.0,30.652,30.7815,30.6321,30.7466,186800.0
2011-02-23 09:35:00,61.76,61.82,61.63,61.71,150100.0,30.7566,30.7864,30.6918,30.7317,150100.0
2011-02-23 09:40:00,61.7,61.73,61.6,61.65,122600.0,30.7267,30.7416,30.6769,30.7018,122600.0
2011-02-23 09:45:00,61.66,61.68,61.5,61.56,111100.0,30.7068,30.7167,30.6271,30.657,111100.0
2011-02-23 09:50:00,61.57,61.7,61.55,61.65,87000.0,30.6619,30.7267,30.652,30.7018,87000.0
2011-02-23 09:55:00,61.63,61.69,61.62,61.68,55000.0,30.6918,30.7217,30.6868,30.7167,55000.0
2011-02-23 10:00:00,61.68,61.88,61.68,61.82,91900.0,30.7167,30.8163,30.7167,30.7864,91900.0
2011-02-23 10:05:00,61.82,61.84,61.73,61.8,72300.0,30.7864,30.7964,30.7416,30.7765,72300.0
2011-02-23 10:10:00,61.79,61.93,61.77,61.89,90600.0,30.7715,30.8412,30.7615,30.8213,90600.0
2011-02-23 10:15:00,61.89,61.93,61.85,61.88,45700.0,30.8213,30.8412,30.8014,30.8163,45700.0
2011-02-23 10:20:00,61.88,62.0,61.87,61.92,91900.0,30.8163,30.8761,30.8113,30.8362,91900.0
2011-02-23 10:25:00,61.92,61.97,61.9,61.97,76600.0,30.8362,30.8611,30.8263,30.8611,76600.0
2011-02-23 10:30:00,61.96,62.0,61.92,62.0,108200.0,30.8562,30.8761,30.8362,30.8761,108200.0
2011-02-23 10:35:00,61.99,62.09,61.99,62.08,171500.0,30.8711,30.9209,30.8711,30.9159,171500.0
2011-02-23 10:40:00,62.08,62.08,61.98,62.02,122800.0,30.9159,30.9159,30.8661,30.886,122800.0
2011-02-23 10:45:00,62.02,62.07,62.0,62.0,111600.0,30.886,30.9109,30.8761,30.8761,111600.0
2011-02-23 10:50:00,62.0,62.09,62.0,62.09,111200.0,30.8761,30.9209,30.8761,30.9209,111200.0
2011-02-23 10:55:00,62.08,62.15,62.08,62.15,68700.0,30.9159,30.9508,30.9159,30.9508,68700.0
2011-02-23 11:00:00,62.14,62.15,62.01,62.02,60000.0,30.9458,30.9508,30.8811,30.886,60000.0
2011-02-23 11:05:00,62.02,62.05,61.97,62.05,75400.0,30.886,30.901,30.8611,30.901,75400.0
2011-02-23 11:10:00,62.05,62.11,62.02,62.1,107500.0,30.901,30.9309,30.886,30.9259,107500.0
2011-02-23 11:15:00,62.1,62.15,62.07,62.07,59100.0,30.9259,30.9508,30.9109,30.9109,59100.0
2011-02-23 11:20:00,62.07,62.15,62.05,62.14,48700.0,30.9109,30.9508,30.901,30.9458,48700.0
2011-02-23 11:25:00,62.15,62.16,62.01,62.02,103900.0,30.9508,30.9558,30.8811,30.886,103900.0
2011-02-23 11:30:00,62.02,62.03,61.91,61.98,111400.0,30.886,30.891,30.8313,30.8661,111400.0
2011-02-23 11:35:00,61.98,62.03,61.94,61.98,79800.0,30.8661,30.891,30.8462,30.8661,79800.0
2011-02-23 11:40:00,61.98,62.03,61.95,61.98,73600.0,30.8661,30.891,30.8512,30.8661,73600.0
2011-02-23 11:45:00,61.98,62.01,61.96,61.97,104500.0,30.8661,30.8811,30.8562,30.8611,104500.0
2011-02-23 11:50:00,61.98,62.0,61.92,61.92,74200.0,30.8661,30.8761,30.8362,30.8362,74200.0
2011-02-23 11:55:00,61.92,61.94,61.81,61.94,69100.0,30.8362,30.8462,30.7815,30.8462,69100.0
2011-02-23 12:00:00,61.95,61.98,61.88,61.92,60100.0,30.8512,30.8661,30.8163,30.8362,60100.0
2011-02-23 12:05:00,61.92,61.98,61.85,61.9,101700.0,30.8362,30.8661,30.8014,30.8263,101700.0
2011-02-23 12:10:00,61.89,61.97,61.85,61.89,112300.0,30.8213,30.8611,30.8014,30.8213,112300.0
2011-02-23 12:15:00,61.88,61.94,61.86,61.9,93100.0,30.8163,30.8462,30.8064,30.8263,93100.0
2011-02-23 12:20:00,61.9,62.1,61.89,62.08,111600.0,30.8263,30.9259,30.8213,30.9159,111600.0
2011-02-23 12:25:00,62.08,62.17,62.08,62.13,91500.0,30.9159,30.9607,30.9159,30.9408,91500.0
2011-02-23 12:30:00,62.13,62.18,62.12,62.18,41800.0,30.9408,30.9657,30.9358,30.9657,41800.0
2011-02-23 12:35:00,62.17,62.22,62.15,62.2,50100.0,30.9607,30.9856,30.9508,30.9757,50100.0
2011-02-23 12:40:00,62.2,62.24,62.16,62.17,54500.0,30.9757,30.9956,30.9558,30.9607,54500.0
2011-02-23 12:45:00,62.16,62.21,62.09,62.12,78500.0,30.9558,30.9807,30.9209,30.9358,78500.0
2011-02-23 12:50:00,62.12,62.13,61.95,61.95,47900.0,30.9358,30.9408,30.8512,30.8512,47900.0
2011-02-23 12:55:00,61.95,62.11,61.95,62.08,61900.0,30.8512,30.9309,30.8512,30.9159,61900.0
2011-02-23 13:00:00,62.07,62.1,61.97,62.06,54800.0,30.9109,30.9259,30.8611,30.906,54800.0
2011-02-23 13:05:00,62.06,62.13,62.05,62.06,69600.0,30.906,30.9408,30.901,30.906,69600.0
2011-02-23 13:10:00,62.06,62.06,61.93,61.99,43600.0,30.906,30.906,30.8412,30.8711,43600.0
2011-02-23 13:15:00,62.0,62.0,61.92,61.94,96200.0,30.8761,30.8761,30.8362,30.8462,96200.0
2011-02-23 13:20:00,61.94,62.03,61.91,62.0,92600.0,30.8462,30.891,30.8313,30.8761,92600.0
2011-02-23 13:25:00,62.01,62.13,62.0,62.13,73400.0,30.8811,30.9408,30.8761,30.9408,73400.0
2011-02-23 13:30:00,62.12,62.13,62.04,62.07,49500.0,30.9358,30.9408,30.896,30.9109,49500.0
2011-02-23 13:35:00,62.07,62.21,62.07,62.2,124900.0,30.9109,30.9807,30.9109,30.9757,124900.0
2011-02-23 13:40:00,62.2,62.25,62.14,62.22,126300.0,30.9757,31.0006,30.9458,30.9856,126300.0
2011-02-23 13:45:00,62.22,62.29,62.16,62.16,72700.0,30.9856,31.0205,30.9558,30.9558,72700.0
2011-02-23 13:50:00,62.17,62.31,62.16,62.3,108900.0,30.9607,31.0305,30.9558,31.0255,108900.0
2011-02-23 13:55:00,62.31,62.33,62.23,62.29,105400.0,31.0305,31.0404,30.9906,31.0205,105400.0
2011-02-23 14:00:00,62.29,62.37,62.28,62.35,91600.0,31.0205,31.0603,31.0155,31.0504,91600.0
2011-02-23 14:05:00,62.35,62.38,62.3,62.36,104800.0,31.0504,31.0653,31.0255,31.0554,104800.0
2011-02-23 14:10:00,62.37,62.37,62.24,62.28,65400.0,31.0603,31.0603,30.9956,31.0155,65400.0
2011-02-23 14:15:00,62.28,62.3,62.21,62.26,76100.0,31.0155,31.0255,30.9807,31.0056,76100.0
2011-02-23 14:20:00,62.25,62.26,62.19,62.26,67500.0,31.0006,31.0056,30.9707,31.0056,67500.0
2011-02-23 14:25:00,62.26,62.27,62.17,62.19,100700.0,31.0056,31.0105,30.9607,30.9707,100700.0
2011-02-23 14:30:00,62.2,62.31,62.2,62.24,70000.0,30.9757,31.0305,30.9757,30.9956,70000.0
2011-02-23 14:35:00,62.24,62.38,62.24,62.3,137600.0,30.9956,31.0653,30.9956,31.0255,137600.0
2011-02-23 14:40:00,62.3,62.34,62.19,62.21,78300.0,31.0255,31.0454,30.9707,30.9807,78300.0
2011-02-23 14:45:00,62.21,62.24,62.13,62.15,85300.0,30.9807,30.9956,30.9408,30.9508,85300.0
2011-02-23 14:50:00,62.16,62.25,62.13,62.25,44900.0,30.9558,31.0006,30.9408,31.0006,44900.0
2011-02-23 14:55:00,62.25,62.35,62.24,62.33,102300.0,31.0006,31.0504,30.9956,31.0404,102300.0
2011-02-23 15:00:00,62.33,62.35,62.27,62.29,119800.0,31.0404,31.0504,31.0105,31.0205,119800.0
2011-02-23 15:05:00,62.29,62.34,62.28,62.28,75200.0,31.0205,31.0454,31.0155,31.0155,75200.0
2011-02-23 15:10:00,62.29,62.3,62.24,62.25,74700.0,31.0205,31.0255,30.9956,31.0006,74700.0
2011-02-23 15:15:00,62.25,62.27,62.16,62.16,108800.0,31.0006,31.0105,30.9558,30.9558,108800.0
2011-02-23 15:20:00,62.17,62.29,62.16,62.22,114400.0,30.9607,31.0205,30.9558,30.9856,114400.0
2011-02-23 15:25:00,62.23,62.23,62.07,62.08,121400.0,30.9906,30.9906,30.9109,30.9159,121400.0
2011-02-23 15:30:00,62.09,62.1,61.97,62.05,118800.0,30.9209,30.9259,30.8611,30.901,118800.0
2011-02-23 15:35:00,62.05,62.1,62.0,62.08,97600.0,30.901,30.9259,30.8761,30.9159,97600.0
2011-02-23 15:40:00,62.08,62.1,62.03,62.07,90800.0,30.9159,30.9259,30.891,30.9109,90800.0
2011-02-23 15:45:00,62.07,62.08,61.99,62.04,195900.0,30.9109,30.9159,30.8711,30.896,195900.0
2011-02-23 15:50:00,62.04,62.05,61.95,61.96,152700.0,30.896,30.901,30.8512,30.8562,152700.0
2011-02-23 15:55:00,61.97,62.02,61.88,61.99,511900.0,30.8611,30.886,30.8163,30.8711,511900.0
2011-02-24 09:30:00,61.79,62.14,61.79,62.09,232000.0,30.7715,30.9458,30.7715,30.9209,232000.0
2011-02-24 09:35:00,62.13,62.45,62.01,62.44,217000.0,30.9408,31.1002,30.8811,31.0952,217000.0
2011-02-24 09:40:00,62.44,62.54,62.29,62.51,153500.0,31.0952,31.145,31.0205,31.1301,153500.0
2011-02-24 09:45:00,62.52,62.65,62.42,62.6,169600.0,31.135,31.1998,31.0852,31.1749,169600.0
2011-02-24 09:50:00,62.62,62.66,62.42,62.59,90100.0,31.1848,31.2048,31.0852,31.1699,90100.0
2011-02-24 09:55:00,62.6,62.75,62.55,62.74,94000.0,31.1749,31.2496,31.15,31.2446,94000.0
2011-02-24 10:00:00,62.73,62.79,62.65,62.75,120000.0,31.2396,31.2695,31.1998,31.2496,120000.0
2011-02-24 10:05:00,62.75,62.93,62.71,62.91,112900.0,31.2496,31.3392,31.2297,31.3293,112900.0
2011-02-24 10:10:00,62.92,62.97,62.84,62.97,79200.0,31.3342,31.3591,31.2944,31.3591,79200.0
2011-02-24 10:15:00,62.96,63.0,62.93,62.93,136400.0,31.3542,31.3741,31.3392,31.3392,136400.0
2011-02-24 10:20:00,62.94,62.96,62.74,62.77,111800.0,31.3442,31.3542,31.2446,31.2595,111800.0
2011-02-24 10:25:00,62.78,62.88,62.73,62.88,78200.0,31.2645,31.3143,31.2396,31.3143,78200.0
2011-02-24 10:30:00,62.87,62.87,62.73,62.8,94700.0,31.3093,31.3093,31.2396,31.2745,94700.0
2011-02-24 10:35:00,62.81,62.86,62.71,62.76,56500.0,31.2795,31.3044,31.2297,31.2546,56500.0
2011-02-24 10:40:00,62.76,62.82,62.63,62.79,73300.0,31.2546,31.2844,31.1898,31.2695,73300.0
2011-02-24 10:45:00,62.79,62.82,62.7,62.73,58000.0,31.2695,31.2844,31.2247,31.2396,58000.0
2011-02-24 10:50:00,62.73,62.81,62.7,62.78,53500.0,31.2396,31.2795,31.2247,31.2645,53500.0
2011-02-24 10:55:00,62.79,62.79,62.66,62.74,55200.0,31.2695,31.2695,31.2048,31.2446,55200.0
2011-02-24 11:00:00,62.74,62.74,62.55,62.55,67700.0,31.2446,31.2446,31.15,31.15,67700.0
2011-02-24 11:05:00,62.56,62.63,62.5,62.53,82800.0,31.155,31.1898,31.1251,31.14,82800.0
2011-02-24 11:10:00,62.52,62.53,62.46,62.49,91000.0,31.135,31.14,31.1052,31.1201,91000.0
2011-02-24 11:15:00,62.49,62.54,62.46,62.52,73600.0,31.1201,31.145,31.1052,31.135,73600.0
2011-02-24 11:20:00,62.52,62.52,62.42,62.47,38500.0,31.135,31.135,31.0852,31.1101,38500.0
2011-02-24 11:25:00,62.47,62.61,62.47,62.58,152000.0,31.1101,31.1799,31.1101,31.1649,152000.0
2011-02-24 11:30:00,62.58,62.68,62.57,62.65,61200.0,31.1649,31.2147,31.1599,31.1998,61200.0
2011-02-24 11:35:00,62.64,62.73,62.63,62.71,56200.0,31.1948,31.2396,31.1898,31.2297,56200.0
2011-02-24 11:40:00,62.7,62.76,62.69,62.76,43900.0,31.2247,31.2546,31.2197,31.2546,43900.0
2011-02-24 11:45:00,62.76,62.79,62.64,62.67,102400.0,31.2546,31.2695,31.1948,31.2097,102400.0
2011-02-24 11:50:00,62.65,62.74,62.61,62.69,50400.0,31.1998,31.2446,31.1799,31.2197,50400.0
2011-02-24 11:55:00,62.7,62.7,62.59,62.59,27200.0,31.2247,31.2247,31.1699,31.1699,27200.0
2011-02-24 12:00:00,62.59,62.66,62.49,62.56,72200.0,31.1699,31.2048,31.1201,31.155,72200.0
2011-02-24 12:05:00,62.56,62.61,62.46,62.5,64400.0,31.155,31.1799,31.1052,31.1251,64400.0
2011-02-24 12:10:00,62.5,62.58,62.5,62.57,45900.0,31.1251,31.1649,31.1251,31.1599,45900.0
2011-02-24 12:15:00,62.56,62.6,62.54,62.56,33100.0,31.155,31.1749,31.145,31.155,33100.0
2011-02-24 12:20:00,62.57,62.58,62.56,62.58,9400.0,31.1599,31.1649,31.155,31.1649,9400.0
2011-02-24 12:25:00,62.57,62.58,62.46,62.47,45500.0,31.1599,31.1649,31.1052,31.1101,45500.0
2011-02-24 12:30:00,62.47,62.52,62.45,62.46,40900.0,31.1101,31.135,31.1002,31.1052,40900.0
2011-02-24 12:35:00,62.46,62.53,62.43,62.51,43100.0,31.1052,31.14,31.0902,31.1301,43100.0
2011-02-24 12:40:00,62.52,62.54,62.45,62.48,31800.0,31.135,31.145,31.1002,31.1151,31800.0
2011-02-24 12:45:00,62.48,62.49,62.41,62.45,69000.0,31.1151,31.1201,31.0803,31.1002,69000.0
2011-02-24 12:50:00,62.44,62.52,62.4,62.51,35900.0,31.0952,31.135,31.0753,31.1301,35900.0
2011-02-24 12:55:00,62.52,62.6,62.46,62.55,57400.0,31.135,31.1749,31.1052,31.15,57400.0
2011-02-24 13:00:00,62.54,62.54,62.42,62.51,48500.0,31.145,31.145,31.0852,31.1301,48500.0
2011-02-24 13:05:00,62.5,62.53,62.41,62.41,31400.0,31.1251,31.14,31.0803,31.0803,31400.0
2011-02-24 13:10:00,62.41,62.47,62.4,62.44,29700.0,31.0803,31.1101,31.0753,31.0952,29700.0
2011-02-24 13:15:00,62.44,62.49,62.39,62.42,48700.0,31.0952,31.1201,31.0703,31.0852,48700.0
2011-02-24 13:20:00,62.43,62.45,62.34,62.34,54000.0,31.0902,31.1002,31.0454,31.0454,54000.0
2011-02-24 13:25:00,62.34,62.35,62.26,62.29,49300.0,31.0454,31.0504,31.0056,31.0205,49300.0
2011-02-24 13:30:00,62.28,62.35,62.27,62.31,33000.0,31.0155,31.0504,31.0105,31.0305,33000.0
2011-02-24 13:35:00,62.31,62.4,62.28,62.37,71900.0,31.0305,31.0753,31.0155,31.0603,71900.0
2011-02-24 13:40:00,62.38,62.39,62.18,62.23,87300.0,31.0653,31.0703,30.9657,30.9906,87300.0
2011-02-24 13:45:00,62.21,62.3,62.14,62.27,134100.0,30.9807,31.0255,30.9458,31.0105,134100.0
2011-02-24 13:50:00,62.27,62.28,62.18,62.22,43800.0,31.0105,31.0155,30.9657,30.9856,43800.0
2011-02-24 13:55:00,62.23,62.24,62.13,62.18,145100.0,30.9906,30.9956,30.9408,30.9657,145100.0
2011-02-24 14:00:00,62.18,62.22,62.14,62.14,76600.0,30.9657,30.9856,30.9458,30.9458,76600.0
2011-02-24 14:05:00,62.15,62.23,62.06,62.23,83400.0,30.9508,30.9906,30.906,30.9906,83400.0
2011-02-24 14:10:00,62.24,62.33,62.17,62.23,200100.0,30.9956,31.0404,30.9607,30.9906,200100.0
2011-02-24 14:15:00,62.23,62.35,62.21,62.35,141700.0,30.9906,31.0504,30.9807,31.0504,141700.0
2011-02-24 14:20:00,62.35,62.35,62.26,62.33,40100.0,31.0504,31.0504,31.0056,31.0404,40100.0
2011-02-24 14:25:00,62.34,62.39,62.23,62.25,91600.0,31.0454,31.0703,30.9906,31.0006,91600.0
2011-02-24 14:30:00,62.25,62.37,62.23,62.36,90400.0,31.0006,31.0603,30.9906,31.0554,90400.0
2011-02-24 14:35:00,62.35,62.37,62.26,62.3,50500.0,31.0504,31.0603,31.0056,31.0255,50500.0
2011-02-24 14:40:00,62.31,62.31,62.18,62.19,64400.0,31.0305,31.0305,30.9657,30.9707,64400.0
2011-02-24 14:45:00,62.19,62.25,62.11,62.22,74200.0,30.9707,31.0006,30.9309,30.9856,74200.0
2011-02-24 14:50:00,62.22,62.25,62.19,62.22,75400.0,30.9856,31.0006,30.9707,30.9856,75400.0
2011-02-24 14:55:00,62.23,62.29,62.21,62.27,77300.0,30.9906,31.0205,30.9807,31.0105,77300.0
2011-02-24 15:00:00,62.26,62.32,62.2,62.23,94100.0,31.0056,31.0354,30.9757,30.9906,94100.0
2011-02-24 15:05:00,62.23,62.45,62.23,62.43,89600.0,30.9906,31.1002,30.9906,31.0902,89600.0
2011-02-24 15:10:00,62.42,62.5,62.37,62.43,139900.0,31.0852,31.1251,31.0603,31.0902,139900.0
2011-02-24 15:15:00,62.42,62.48,62.37,62.41,117800.0,31.0852,31.1151,31.0603,31.0803,117800.0
2011-02-24 15:20:00,62.41,62.5,62.4,62.46,85300.0,31.0803,31.1251,31.0753,31.1052,85300.0
2011-02-24 15:25:00,62.46,62.5,62.45,62.45,127000.0,31.1052,31.1251,31.1002,31.1002,127000.0
2011-02-24 15:30:00,62.46,62.53,62.45,62.51,181800.0,31.1052,31.14,31.1002,31.1301,181800.0
2011-02-24 15:35:00,62.52,62.52,62.39,62.39,141400.0,31.135,31.135,31.0703,31.0703,141400.0
2011-02-24 15:40:00,62.39,62.52,62.35,62.46,96400.0,31.0703,31.135,31.0504,31.1052,96400.0
2011-02-24 15:45:00,62.46,62.52,62.39,62.42,165000.0,31.1052,31.135,31.0703,31.0852,165000.0
2011-02-24 15:50:00,62.42,62.45,62.33,62.38,145600.0,31.0852,31.1002,31.0404,31.0653,145600.0
2011-02-24 15:55:00,62.38,62.41,62.26,62.3,399200.0,31.0653,31.0803,31.0056,31.0255,399200.0
2011-02-25 09:30:00,62.43,62.69,62.39,62.42,116200.0,31.0902,31.2197,31.0703,31.0852,116200.0
2011-02-25 09:35:00,62.44,62.5,62.38,62.41,108000.0,31.0952,31.1251,31.0653,31.0803,108000.0
2011-02-25 09:40:00,62.4,62.47,62.35,62.39,113800.0,31.0753,31.1101,31.0504,31.0703,113800.0
2011-02-25 09:45:00,62.4,62.43,62.35,62.37,76700.0,31.0753,31.0902,31.0504,31.0603,76700.0
2011-02-25 09:50:00,62.37,62.41,62.33,62.34,53900.0,31.0603,31.0803,31.0404,31.0454,53900.0
2011-02-25 09:55:00,62.35,62.38,62.3,62.33,48100.0,31.0504,31.0653,31.0255,31.0404,48100.0
2011-02-25 10:00:00,62.33,62.34,62.3,62.31,84300.0,31.0404,31.0454,31.0255,31.0305,84300.0
2011-02-25 10:05:00,62.31,62.33,62.23,62.27,77300.0,31.0305,31.0404,30.9906,31.0105,77300.0
2011-02-25 10:10:00,62.28,62.31,62.24,62.3,70100.0,31.0155,31.0305,30.9956,31.0255,70100.0
2011-02-25 10:15:00,62.3,62.32,62.28,62.3,56700.0,31.0255,31.0354,31.0155,31.0255,56700.0
2011-02-25 10:20:00,62.3,62.3,62.26,62.26,45700.0,31.0255,31.0255,31.0056,31.0056,45700.0
2011-02-25 10:25:00,62.26,62.27,62.23,62.27,52900.0,31.0056,31.0105,30.9906,31.0105,52900.0
2011-02-25 10:30:00,62.26,62.29,62.26,62.29,75300.0,31.0056,31.0205,31.0056,31.0205,75300.0
2011-02-25 10:35:00,62.29,62.31,62.28,62.3,62300.0,31.0205,31.0305,31.0155,31.0255,62300.0
2011-02-25 10:40:00,62.3,62.3,62.25,62.28,63300.0,31.0255,31.0255,31.0006,31.0155,63300.0
2011-02-25 10:45:00,62.27,62.31,62.23,62.31,53100.0,31.0105,31.0305,30.9906,31.0305,53100.0
2011-02-25 10:50:00,62.31,62.31,62.22,62.26,83600.0,31.0305,31.0305,30.9856,31.0056,83600.0
2011-02-25 10:55:00,62.25,62.28,62.23,62.24,35200.0,31.0006,31.0155,30.9906,30.9956,35200.0
2011-02-25 11:00:00,62.24,62.26,62.2,62.21,68600.0,30.9956,31.0056,30.9757,30.9807,68600.0
2011-02-25 11:05:00,62.21,62.25,62.14,62.2,66500.0,30.9807,31.0006,30.9458,30.9757,66500.0
2011-02-25 11:10:00,62.2,62.23,62.16,62.16,46100.0,30.9757,30.9906,30.9558,30.9558,46100.0
2011-02-25 11:15:00,62.16,62.21,62.15,62.18,42700.0,30.9558,30.9807,30.9508,30.9657,42700.0
2011-02-25 11:20:00,62.18,62.22,62.17,62.19,32500.0,30.9657,30.9856,30.9607,30.9707,32500.0
2011-02-25 11:25:00,62.19,62.2,62.12,62.18,61900.0,30.9707,30.9757,30.9358,30.9657,61900.0
2011-02-25 11:30:00,62.18,62.21,62.12,62.18,45900.0,30.9657,30.9807,30.9358,30.9657,45900.0
2011-02-25 11:35:00,62.17,62.23,62.17,62.21,36300.0,30.9607,30.9906,30.9607,30.9807,36300.0
2011-02-25 11:40:00,62.21,62.24,62.1,62.14,49600.0,30.9807,30.9956,30.9259,30.9458,49600.0
2011-02-25 11:45:00,62.13,62.14,62.04,62.04,61000.0,30.9408,30.9458,30.896,30.896,61000.0
2011-02-25 11:50:00,62.05,62.12,62.0,62.12,40000.0,30.901,30.9358,30.8761,30.9358,40000.0
2011-02-25 11:55:00,62.13,62.13,62.01,62.05,38700.0,30.9408,30.9408,30.8811,30.901,38700.0
2011-02-25 12:00:00,62.05,62.15,62.01,62.15,25100.0,30.901,30.9508,30.8811,30.9508,25100.0
2011-02-25 12:05:00,62.16,62.17,62.15,62.16,56800.0,30.9558,30.9607,30.9508,30.9558,56800.0
2011-02-25 12:10:00,62.15,62.18,62.1,62.18,39000.0,30.9508,30.9657,30.9259,30.9657,39000.0
2011-02-25 12:15:00,62.18,62.19,62.15,62.18,15800.0,30.9657,30.9707,30.9508,30.9657,15800.0
2011-02-25 12:20:00,62.18,62.2,62.18,62.18,14900.0,30.9657,30.9757,30.9657,30.9657,14900.0
2011-02-25 12:25:00,62.17,62.21,62.16,62.2,25100.0,30.9607,30.9807,30.9558,30.9757,25100.0
2011-02-25 12:30:00,62.21,62.26,62.2,62.25,44600.0,30.9807,31.0056,30.9757,31.0006,44600.0
2011-02-25 12:35:00,62.26,62.26,62.2,62.24,35600.0,31.0056,31.0056,30.9757,30.9956,35600.0
2011-02-25 12:40:00,62.24,62.25,62.22,62.23,32300.0,30.9956,31.0006,30.9856,30.9906,32300.0
2011-02-25 12:45:00,62.24,62.25,62.22,62.22,38600.0,30.9956,31.0006,30.9856,30.9856,38600.0
2011-02-25 12:50:00,62.22,62.24,62.22,62.24,32400.0,30.9856,30.9956,30.9856,30.9956,32400.0
2011-02-25 12:55:00,62.23,62.25,62.22,62.22,55500.0,30.9906,31.0006,30.9856,30.9856,55500.0
2011-02-25 13:00:00,62.22,62.24,62.22,62.22,24700.0,30.9856,30.9956,30.9856,30.9856,24700.0
2011-02-25 13:05:00,62.22,62.25,62.22,62.23,42800.0,30.9856,31.0006,30.9856,30.9906,42800.0
2011-02-25 13:10:00,62.23,62.24,62.2,62.2,48600.0,30.9906,30.9956,30.9757,30.9757,48600.0
2011-02-25 13:15:00,62.21,62.25,62.19,62.24,54200.0,30.9807,31.0006,30.9707,30.9956,54200.0
2011-02-25 13:20:00,62.25,62.25,62.23,62.25,40100.0,31.0006,31.0006,30.9906,31.0006,40100.0
2011-02-25 13:25:00,62.24,62.26,62.2,62.22,32800.0,30.9956,31.0056,30.9757,30.9856,32800.0
2011-02-25 13:30:00,62.23,62.25,62.19,62.19,29800.0,30.9906,31.0006,30.9707,30.9707,29800.0
2011-02-25 13:35:00,62.19,62.25,62.19,62.24,33600.0,30.9707,31.0006,30.9707,30.9956,33600.0
2011-02-25 13:40:00,62.24,62.26,62.24,62.26,37300.0,30.9956,31.0056,30.9956,31.0056,37300.0
2011-02-25 13:45:00,62.26,62.26,62.16,62.18,44200.0,31.0056,31.0056,30.9558,30.9657,44200.0
2011-02-25 13:50:00,62.18,62.22,62.15,62.16,27900.0,30.9657,30.9856,30.9508,30.9558,27900.0
2011-02-25 13:55:00,62.16,62.23,62.15,62.23,28900.0,30.9558,30.9906,30.9508,30.9906,28900.0
2011-02-25 14:00:00,62.23,62.23,62.19,62.21,27900.0,30.9906,30.9906,30.9707,30.9807,27900.0
2011-02-25 14:05:00,62.2,62.26,62.2,62.22,67300.0,30.9757,31.0056,30.9757,30.9856,67300.0
2011-02-25 14:10:00,62.22,62.25,62.19,62.24,43400.0,30.9856,31.0006,30.9707,30.9956,43400.0
2011-02-25 14:15:00,62.25,62.29,62.25,62.26,24700.0,31.0006,31.0205,31.0006,31.0056,24700.0
2011-02-25 14:20:00,62.26,62.28,62.25,62.25,45300.0,31.0056,31.0155,31.0006,31.0006,45300.0
2011-02-25 14:25:00,62.25,62.27,62.21,62.23,31300.0,31.0006,31.0105,30.9807,30.9906,31300.0
2011-02-25 14:30:00,62.23,62.27,62.23,62.26,35100.0,30.9906,31.0105,30.9906,31.0056,35100.0
2011-02-25 14:35:00,62.26,62.27,62.22,62.22,38500.0,31.0056,31.0105,30.9856,30.9856,38500.0
2011-02-25 14:40:00,62.22,62.25,62.22,62.25,21700.0,30.9856,31.0006,30.9856,31.0006,21700.0
2011-02-25 14:45:00,62.25,62.28,62.21,62.22,32400.0,31.0006,31.0155,30.9807,30.9856,32400.0
2011-02-25 14:50:00,62.24,62.28,62.21,62.27,52800.0,30.9956,31.0155,30.9807,31.0105,52800.0
2011-02-25 14:55:00,62.27,62.31,62.27,62.29,59200.0,31.0105,31.0305,31.0105,31.0205,59200.0
2011-02-25 15:00:00,62.3,62.3,62.27,62.27,45700.0,31.0255,31.0255,31.0105,31.0105,45700.0
2011-02-25 15:05:00,62.27,62.28,62.25,62.25,40900.0,31.0105,31.0155,31.0006,31.0006,40900.0
2011-02-25 15:10:00,62.25,62.28,62.25,62.27,53100.0,31.0006,31.0155,31.0006,31.0105,53100.0
2011-02-25 15:15:00,62.27,62.3,62.26,62.27,32000.0,31.0105,31.0255,31.0056,31.0105,32000.0
2011-02-25 15:20:00,62.26,62.27,62.23,62.27,43900.0,31.0056,31.0105,30.9906,31.0105,43900.0
2011-02-25 15:25:00,62.27,62.29,62.26,62.27,50200.0,31.0105,31.0205,31.0056,31.0105,50200.0
2011-02-25 15:30:00,62.27,62.28,62.25,62.25,37900.0,31.0105,31.0155,31.0006,31.0006,37900.0
2011-02-25 15:35:00,62.26,62.29,62.23,62.24,128300.0,31.0056,31.0205,30.9906,30.9956,128300.0
2011-02-25 15:40:00,62.24,62.26,62.16,62.23,149600.0,30.9956,31.0056,30.9558,30.9906,149600.0
2011-02-25 15:45:00,62.24,62.33,62.24,62.26,139400.0,30.9956,31.0404,30.9956,31.0056,139400.0
2011-02-25 15:50:00,62.27,62.28,62.22,62.24,210200.0,31.0105,31.0155,30.9856,30.9956,210200.0
2011-02-25 15:55:00,62.25,62.29,62.22,62.24,222800.0,31.0006,31.0205,30.9856,30.9956,222800.0
2011-02-28 09:30:00,62.68,62.76,62.4,62.42,147600.0,31.2147,31.2546,31.0753,31.0852,147600.0
2011-02-28 09:35:00,62.43,62.67,62.43,62.61,88000.0,31.0902,31.2097,31.0902,31.1799,88000.0
2011-02-28 09:40:00,62.62,62.69,62.54,62.58,60600.0,31.1848,31.2197,31.145,31.1649,60600.0
2011-02-28 09:45:00,62.64,62.69,62.54,62.67,102400.0,31.1948,31.2197,31.145,31.2097,102400.0
2011-02-28 09:50:00,62.68,62.74,62.65,62.7,67900.0,31.2147,31.2446,31.1998,31.2247,67900.0
2011-02-28 09:55:00,62.71,62.84,62.69,62.77,46500.0,31.2297,31.2944,31.2197,31.2595,46500.0
2011-02-28 10:00:00,62.77,62.84,62.73,62.77,109400.0,31.2595,31.2944,31.2396,31.2595,109400.0
2011-02-28 10:05:00,62.77,62.84,62.75,62.8,70100.0,31.2595,31.2944,31.2496,31.2745,70100.0
2011-02-28 10:10:00,62.81,62.85,62.8,62.81,55900.0,31.2795,31.2994,31.2745,31.2795,55900.0
2011-02-28 10:15:00,62.81,62.85,62.77,62.85,66500.0,31.2795,31.2994,31.2595,31.2994,66500.0
2011-02-28 10:20:00,62.84,62.92,62.79,62.9,67400.0,31.2944,31.3342,31.2695,31.3243,67400.0
2011-02-28 10:25:00,62.91,62.95,62.89,62.93,72800.0,31.3293,31.3492,31.3193,31.3392,72800.0
2011-02-28 10:30:00,62.94,62.97,62.92,62.95,50800.0,31.3442,31.3591,31.3342,31.3492,50800.0
2011-02-28 10:35:00,62.95,62.98,62.86,62.92,73800.0,31.3492,31.3641,31.3044,31.3342,73800.0
2011-02-28 10:40:00,62.92,62.99,62.92,62.99,52500.0,31.3342,31.3691,31.3342,31.3691,52500.0
2011-02-28 10:45:00,62.99,62.99,62.97,62.98,77400.0,31.3691,31.3691,31.3591,31.3641,77400.0
2011-02-28 10:50:00,62.98,62.99,62.92,62.93,115900.0,31.3641,31.3691,31.3342,31.3392,115900.0
2011-02-28 10:55:00,62.94,62.98,62.92,62.98,51900.0,31.3442,31.3641,31.3342,31.3641,51900.0
2011-02-28 11:00:00,62.98,62.99,62.94,62.97,54500.0,31.3641,31.3691,31.3442,31.3591,54500.0
2011-02-28 11:05:00,62.97,62.98,62.91,62.91,112400.0,31.3591,31.3641,31.3293,31.3293,112400.0
2011-02-28 11:10:00,62.91,62.94,62.91,62.93,27900.0,31.3293,31.3442,31.3293,31.3392,27900.0
2011-02-28 11:15:00,62.92,62.94,62.89,62.92,68400.0,31.3342,31.3442,31.3193,31.3342,68400.0
2011-02-28 11:20:00,62.93,62.94,62.9,62.92,35300.0,31.3392,31.3442,31.3243,31.3342,35300.0
2011-02-28 11:25:00,62.92,62.93,62.86,62.9,81700.0,31.3342,31.3392,31.3044,31.3243,81700.0
2011-02-28 11:30:00,62.9,62.95,62.89,62.94,65300.0,31.3243,31.3492,31.3193,31.3442,65300.0
2011-02-28 11:35:00,62.94,62.98,62.93,62.96,51100.0,31.3442,31.3641,31.3392,31.3542,51100.0
2011-02-28 11:40:00,62.96,62.99,62.93,62.99,84400.0,31.3542,31.3691,31.3392,31.3691,84400.0
2011-02-28 11:45:00,62.99,63.0,62.95,62.95,114900.0,31.3691,31.3741,31.3492,31.3492,114900.0
2011-02-28 11:50:00,62.96,63.03,62.96,63.03,112200.0,31.3542,31.389,31.3542,31.389,112200.0
2011-02-28 11:55:00,63.03,63.08,63.02,63.06,49900.0,31.389,31.4139,31.384,31.404,49900.0
2011-02-28 12:00:00,63.05,63.08,63.01,63.01,71000.0,31.399,31.4139,31.3791,31.3791,71000.0
2011-02-28 12:05:00,63.02,63.06,62.99,63.06,62200.0,31.384,31.404,31.3691,31.404,62200.0
2011-02-28 12:10:00,63.06,63.08,63.04,63.07,41100.0,31.404,31.4139,31.394,31.4089,41100.0
2011-02-28 12:15:00,63.07,63.12,63.07,63.09,81000.0,31.4089,31.4338,31.4089,31.4189,81000.0
2011-02-28 12:20:00,63.09,63.12,63.08,63.09,34000.0,31.4189,31.4338,31.4139,31.4189,34000.0
2011-02-28 12:25:00,63.09,63.12,63.07,63.1,70300.0,31.4189,31.4338,31.4089,31.4239,70300.0
2011-02-28 12:30:00,63.09,63.12,63.08,63.09,33900.0,31.4189,31.4338,31.4139,31.4189,33900.0
2011-02-28 12:35:00,63.09,63.1,63.03,63.03,33100.0,31.4189,31.4239,31.389,31.389,33100.0
2011-02-28 12:40:00,63.03,63.06,63.03,63.05,40100.0,31.389,31.404,31.389,31.399,40100.0
2011-02-28 12:45:00,63.05,63.05,62.97,62.99,60800.0,31.399,31.399,31.3591,31.3691,60800.0
2011-02-28 12:50:00,63.0,63.04,62.95,62.99,63900.0,31.3741,31.394,31.3492,31.3691,63900.0
2011-02-28 12:55:00,62.99,62.99,62.86,62.88,136500.0,31.3691,31.3691,31.3044,31.3143,136500.0
2011-02-28 13:00:00,62.87,62.88,62.83,62.85,66300.0,31.3093,31.3143,31.2894,31.2994,66300.0
2011-02-28 13:05:00,62.86,62.91,62.81,62.91,43100.0,31.3044,31.3293,31.2795,31.3293,43100.0
2011-02-28 13:10:00,62.91,62.94,62.89,62.92,43800.0,31.3293,31.3442,31.3193,31.3342,43800.0
2011-02-28 13:15:00,62.93,62.94,62.91,62.93,51300.0,31.3392,31.3442,31.3293,31.3392,51300.0
2011-02-28 13:20:00,62.93,62.95,62.87,62.91,47500.0,31.3392,31.3492,31.3093,31.3293,47500.0
2011-02-28 13:25:00,62.91,62.95,62.88,62.93,66000.0,31.3293,31.3492,31.3143,31.3392,66000.0
2011-02-28 13:30:00,62.94,63.0,62.93,62.99,38000.0,31.3442,31.3741,31.3392,31.3691,38000.0
2011-02-28 13:35:00,62.97,62.98,62.91,62.97,30700.0,31.3591,31.3641,31.3293,31.3591,30700.0
2011-02-28 13:40:00,62.97,63.0,62.97,62.98,63000.0,31.3591,31.3741,31.3591,31.3641,63000.0
2011-02-28 13:45:00,62.98,63.02,62.98,63.01,31800.0,31.3641,31.384,31.3641,31.3791,31800.0
2011-02-28 13:50:00,63.01,63.04,62.98,63.0,42600.0,31.3791,31.394,31.3641,31.3741,42600.0
2011-02-28 13:55:00,63.01,63.03,62.98,62.98,26600.0,31.3791,31.389,31.3641,31.3641,26600.0
2011-02-28 14:00:00,62.98,63.01,62.93,63.0,56900.0,31.3641,31.3791,31.3392,31.3741,56900.0
2011-02-28 14:05:00,63.0,63.01,62.98,63.0,49200.0,31.3741,31.3791,31.3641,31.3741,49200.0
2011-02-28 14:10:00,63.01,63.03,62.99,63.02,44300.0,31.3791,31.389,31.3691,31.384,44300.0
2011-02-28 14:15:00,63.02,63.04,63.0,63.04,109900.0,31.384,31.394,31.3741,31.394,109900.0
2011-02-28 14:20:00,63.04,63.05,62.97,62.98,117000.0,31.394,31.399,31.3591,31.3641,117000.0
2011-02-28 14:25:00,62.99,63.05,62.98,63.01,64300.0,31.3691,31.399,31.3641,31.3791,64300.0
2011-02-28 14:30:00,63.02,63.02,62.92,62.92,34700.0,31.384,31.384,31.3342,31.3342,34700.0
2011-02-28 14:35:00,62.92,62.97,62.89,62.95,86500.0,31.3342,31.3591,31.3193,31.3492,86500.0
2011-02-28 14:40:00,62.95,62.97,62.94,62.96,40900.0,31.3492,31.3591,31.3442,31.3542,40900.0
2011-02-28 14:45:00,62.96,62.98,62.91,62.92,71400.0,31.3542,31.3641,31.3293,31.3342,71400.0
2011-02-28 14:50:00,62.92,62.95,62.9,62.92,58700.0,31.3342,31.3492,31.3243,31.3342,58700.0
2011-02-28 14:55:00,62.93,62.96,62.92,62.94,74500.0,31.3392,31.3542,31.3342,31.3442,74500.0
2011-02-28 15:00:00,62.94,62.96,62.91,62.96,57300.0,31.3442,31.3542,31.3293,31.3542,57300.0
2011-02-28 15:05:00,62.96,62.99,62.94,62.96,62600.0,31.3542,31.3691,31.3442,31.3542,62600.0
2011-02-28 15:10:00,62.95,62.97,62.92,62.92,59300.0,31.3492,31.3591,31.3342,31.3342,59300.0
2011-02-28 15:15:00,62.93,62.93,62.9,62.91,57500.0,31.3392,31.3392,31.3243,31.3293,57500.0
2011-02-28 15:20:00,62.91,62.93,62.89,62.89,67300.0,31.3293,31.3392,31.3193,31.3193,67300.0
2011-02-28 15:25:00,62.9,62.91,62.86,62.87,71200.0,31.3243,31.3293,31.3044,31.3093,71200.0
2011-02-28 15:30:00,62.87,62.91,62.86,62.91,95100.0,31.3093,31.3293,31.3044,31.3293,95100.0
2011-02-28 15:35:00,62.9,62.91,62.89,62.89,77800.0,31.3243,31.3293,31.3193,31.3193,77800.0
2011-02-28 15:40:00,62.9,62.9,62.87,62.9,67100.0,31.3243,31.3243,31.3093,31.3243,67100.0
2011-02-28 15:45:00,62.89,62.91,62.88,62.9,180900.0,31.3193,31.3293,31.3143,31.3243,180900.0
2011-02-28 15:50:00,62.89,62.91,62.79,62.8,254000.0,31.3193,31.3293,31.2695,31.2745,254000.0
2011-02-28 15:55:00,62.79,62.83,62.68,62.82,649300.0,31.2695,31.2894,31.2147,31.2844,649300.0
2011-03-01 09:30:00,63.06,63.49,63.01,63.47,227400.0,31.404,31.6181,31.3791,31.6081,227400.0
2011-03-01 09:35:00,63.47,63.63,63.39,63.49,219900.0,31.6081,31.6878,31.5683,31.6181,219900.0
2011-03-01 09:40:00,63.49,63.58,63.44,63.48,166600.0,31.6181,31.6629,31.5932,31.6131,166600.0
2011-03-01 09:45:00,63.49,63.55,63.44,63.48,85400.0,31.6181,31.648,31.5932,31.6131,85400.0
2011-03-01 09:50:00,63.48,63.5,63.38,63.45,64800.0,31.6131,31.6231,31.5633,31.5982,64800.0
2011-03-01 09:55:00,63.46,63.46,63.35,63.39,83700.0,31.6032,31.6032,31.5484,31.5683,83700.0
2011-03-01 10:00:00,63.37,63.48,63.26,63.46,180100.0,31.5583,31.6131,31.5036,31.6032,180100.0
2011-03-01 10:05:00,63.46,63.47,63.15,63.19,129600.0,31.6032,31.6081,31.4488,31.4687,129600.0
2011-03-01 10:10:00,63.19,63.2,63.03,63.09,109800.0,31.4687,31.4737,31.389,31.4189,109800.0
2011-03-01 10:15:00,63.09,63.14,63.07,63.1,77800.0,31.4189,31.4438,31.4089,31.4239,77800.0
2011-03-01 10:20:00,63.11,63.21,63.11,63.17,72500.0,31.4289,31.4787,31.4289,31.4587,72500.0
2011-03-01 10:25:00,63.16,63.25,63.15,63.19,67700.0,31.4538,31.4986,31.4488,31.4687,67700.0
2011-03-01 10:30:00,63.18,63.2,63.09,63.1,76900.0,31.4637,31.4737,31.4189,31.4239,76900.0
2011-03-01 10:35:00,63.11,63.17,63.09,63.15,70500.0,31.4289,31.4587,31.4189,31.4488,70500.0
2011-03-01 10:40:00,63.16,63.18,63.09,63.16,79200.0,31.4538,31.4637,31.4189,31.4538,79200.0
2011-03-01 10:45:00,63.17,63.22,63.15,63.19,74600.0,31.4587,31.4836,31.4488,31.4687,74600.0
2011-03-01 10:50:00,63.2,63.27,63.19,63.19,92300.0,31.4737,31.5085,31.4687,31.4687,92300.0
2011-03-01 10:55:00,63.2,63.27,63.18,63.19,107200.0,31.4737,31.5085,31.4637,31.4687,107200.0
2011-03-01 11:00:00,63.2,63.31,63.2,63.31,60700.0,31.4737,31.5285,31.4737,31.5285,60700.0
2011-03-01 11:05:00,63.31,63.36,63.27,63.28,84100.0,31.5285,31.5534,31.5085,31.5135,84100.0
2011-03-01 11:10:00,63.29,63.33,63.23,63.26,85000.0,31.5185,31.5384,31.4886,31.5036,85000.0
2011-03-01 11:15:00,63.27,63.32,63.24,63.3,36200.0,31.5085,31.5334,31.4936,31.5235,36200.0
2011-03-01 11:20:00,63.3,63.33,63.21,63.28,50400.0,31.5235,31.5384,31.4787,31.5135,50400.0
2011-03-01 11:25:00,63.28,63.3,63.22,63.25,87100.0,31.5135,31.5235,31.4836,31.4986,87100.0
2011-03-01 11:30:00,63.24,63.25,63.13,63.21,52000.0,31.4936,31.4986,31.4388,31.4787,52000.0
2011-03-01 11:35:00,63.2,63.29,63.2,63.26,120800.0,31.4737,31.5185,31.4737,31.5036,120800.0
2011-03-01 11:40:00,63.26,63.28,63.23,63.23,39100.0,31.5036,31.5135,31.4886,31.4886,39100.0
2011-03-01 11:45:00,63.23,63.26,63.18,63.25,77600.0,31.4886,31.5036,31.4637,31.4986,77600.0
2011-03-01 11:50:00,63.25,63.27,63.15,63.17,87800.0,31.4986,31.5085,31.4488,31.4587,87800.0
2011-03-01 11:55:00,63.18,63.18,63.06,63.1,75000.0,31.4637,31.4637,31.404,31.4239,75000.0
2011-03-01 12:00:00,63.11,63.11,62.89,62.97,98400.0,31.4289,31.4289,31.3193,31.3591,98400.0
2011-03-01 12:05:00,62.96,63.01,62.94,63.01,49500.0,31.3542,31.3791,31.3442,31.3791,49500.0
2011-03-01 12:10:00,63.01,63.01,62.94,62.97,40900.0,31.3791,31.3791,31.3442,31.3591,40900.0
2011-03-01 12:15:00,62.96,62.97,62.9,62.92,41200.0,31.3542,31.3591,31.3243,31.3342,41200.0
2011-03-01 12:20:00,62.93,62.98,62.89,62.9,28600.0,31.3392,31.3641,31.3193,31.3243,28600.0
2011-03-01 12:25:00,62.91,62.92,62.8,62.91,47200.0,31.3293,31.3342,31.2745,31.3293,47200.0
2011-03-01 12:30:00,62.92,62.92,62.83,62.83,42200.0,31.3342,31.3342,31.2894,31.2894,42200.0
2011-03-01 12:35:00,62.83,62.96,62.83,62.94,48900.0,31.2894,31.3542,31.2894,31.3442,48900.0
2011-03-01 12:40:00,62.95,62.99,62.91,62.91,34700.0,31.3492,31.3691,31.3293,31.3293,34700.0
2011-03-01 12:45:00,62.92,62.92,62.84,62.86,41500.0,31.3342,31.3342,31.2944,31.3044,41500.0
2011-03-01 12:50:00,62.86,62.88,62.82,62.84,25200.0,31.3044,31.3143,31.2844,31.2944,25200.0
2011-03-01 12:55:00,62.84,62.9,62.8,62.83,42100.0,31.2944,31.3243,31.2745,31.2894,42100.0
2011-03-01 13:00:00,62.84,62.84,62.7,62.76,94500.0,31.2944,31.2944,31.2247,31.2546,94500.0
2011-03-01 13:05:00,62.76,62.77,62.72,62.77,42800.0,31.2546,31.2595,31.2346,31.2595,42800.0
2011-03-01 13:10:00,62.76,62.84,62.75,62.79,43400.0,31.2546,31.2944,31.2496,31.2695,43400.0
2011-03-01 13:15:00,62.8,62.81,62.71,62.74,62200.0,31.2745,31.2795,31.2297,31.2446,62200.0
2011-03-01 13:20:00,62.74,62.76,62.66,62.69,98600.0,31.2446,31.2546,31.2048,31.2197,98600.0
2011-03-01 13:25:00,62.68,62.68,62.54,62.65,96400.0,31.2147,31.2147,31.145,31.1998,96400.0
2011-03-01 13:30:00,62.64,62.71,62.61,62.69,25500.0,31.1948,31.2297,31.1799,31.2197,25500.0
2011-03-01 13:35:00,62.69,62.73,62.65,62.71,26200.0,31.2197,31.2396,31.1998,31.2297,26200.0
2011-03-01 13:40:00,62.72,62.75,62.56,62.56,47900.0,31.2346,31.2496,31.155,31.155,47900.0
2011-03-01 13:45:00,62.57,62.65,62.56,62.61,33000.0,31.1599,31.1998,31.155,31.1799,33000.0
2011-03-01 13:50:00,62.6,62.61,62.54,62.59,51200.0,31.1749,31.1799,31.145,31.1699,51200.0
2011-03-01 13:55:00,62.58,62.64,62.57,62.59,46500.0,31.1649,31.1948,31.1599,31.1699,46500.0
2011-03-01 14:00:00,62.59,62.65,62.51,62.56,106500.0,31.1699,31.1998,31.1301,31.155,106500.0
2011-03-01 14:05:00,62.56,62.58,62.44,62.5,83900.0,31.155,31.1649,31.0952,31.1251,83900.0
2011-03-01 14:10:00,62.5,62.58,62.45,62.52,54700.0,31.1251,31.1649,31.1002,31.135,54700.0
2011-03-01 14:15:00,62.52,62.56,62.44,62.53,56400.0,31.135,31.155,31.0952,31.14,56400.0
2011-03-01 14:20:00,62.53,62.54,62.46,62.48,67200.0,31.14,31.145,31.1052,31.1151,67200.0
2011-03-01 14:25:00,62.48,62.53,62.42,62.47,85400.0,31.1151,31.14,31.0852,31.1101,85400.0
2011-03-01 14:30:00,62.46,62.52,62.46,62.5,77500.0,31.1052,31.135,31.1052,31.1251,77500.0
2011-03-01 14:35:00,62.5,62.54,62.47,62.5,88800.0,31.1251,31.145,31.1101,31.1251,88800.0
2011-03-01 14:40:00,62.5,62.55,62.48,62.53,53400.0,31.1251,31.15,31.1151,31.14,53400.0
2011-03-01 14:45:00,62.52,62.53,62.45,62.52,42600.0,31.135,31.14,31.1002,31.135,42600.0
2011-03-01 14:50:00,62.53,62.62,62.53,62.62,64500.0,31.14,31.1848,31.14,31.1848,64500.0
2011-03-01 14:55:00,62.63,62.64,62.53,62.54,110500.0,31.1898,31.1948,31.14,31.145,110500.0
2011-03-01 15:00:00,62.54,62.63,62.52,62.55,91400.0,31.145,31.1898,31.135,31.15,91400.0
2011-03-01 15:05:00,62.56,62.56,62.43,62.48,81000.0,31.155,31.155,31.0902,31.1151,81000.0
2011-03-01 15:10:00,62.47,62.56,62.47,62.54,109200.0,31.1101,31.155,31.1101,31.145,109200.0
2011-03-01 15:15:00,62.55,62.61,62.51,62.56,85100.0,31.15,31.1799,31.1301,31.155,85100.0
2011-03-01 15:20:00,62.56,62.59,62.53,62.56,101100.0,31.155,31.1699,31.14,31.155,101100.0
2011-03-01 15:25:00,62.55,62.57,62.46,62.48,105000.0,31.15,31.1599,31.1052,31.1151,105000.0
2011-03-01 15:30:00,62.48,62.52,62.43,62.43,70200.0,31.1151,31.135,31.0902,31.0902,70200.0
2011-03-01 15:35:00,62.43,62.44,62.3,62.35,250600.0,31.0902,31.0952,31.0255,31.0504,250600.0
2011-03-01 15:40:00,62.34,62.36,62.29,62.3,142800.0,31.0454,31.0554,31.0205,31.0255,142800.0
2011-03-01 15:45:00,62.32,62.37,62.24,62.28,258100.0,31.0354,31.0603,30.9956,31.0155,258100.0
2011-03-01 15:50:00,62.29,62.31,62.22,62.27,216100.0,31.0205,31.0305,30.9856,31.0105,216100.0
2011-03-01 15:55:00,62.28,62.35,62.21,62.23,430900.0,31.0155,31.0504,30.9807,30.9906,430900.0
2011-03-02 09:30:00,62.31,62.44,62.19,62.24,144500.0,31.0305,31.0952,30.9707,30.9956,144500.0
2011-03-02 09:35:00,62.25,62.53,62.13,62.46,201200.0,31.0006,31.14,30.9408,31.1052,201200.0
2011-03-02 09:40:00,62.46,62.48,62.29,62.36,218900.0,31.1052,31.1151,31.0205,31.0554,218900.0
2011-03-02 09:45:00,62.36,62.38,62.27,62.37,125300.0,31.0554,31.0653,31.0105,31.0603,125300.0
2011-03-02 09:50:00,62.38,62.5,62.34,62.49,110000.0,31.0653,31.1251,31.0454,31.1201,110000.0
2011-03-02 09:55:00,62.49,62.67,62.49,62.64,106700.0,31.1201,31.2097,31.1201,31.1948,106700.0
2011-03-02 10:00:00,62.65,62.77,62.63,62.68,133700.0,31.1998,31.2595,31.1898,31.2147,133700.0
2011-03-02 10:05:00,62.69,62.71,62.61,62.68,87000.0,31.2197,31.2297,31.1799,31.2147,87000.0
2011-03-02 10:10:00,62.68,62.75,62.62,62.7,69200.0,31.2147,31.2496,31.1848,31.2247,69200.0
2011-03-02 10:15:00,62.69,62.79,62.66,62.75,88300.0,31.2197,31.2695,31.2048,31.2496,88300.0
2011-03-02 10:20:00,62.76,62.86,62.76,62.77,124200.0,31.2546,31.3044,31.2546,31.2595,124200.0
2011-03-02 10:25:00,62.77,62.81,62.7,62.81,92200.0,31.2595,31.2795,31.2247,31.2795,92200.0
2011-03-02 10:30:00,62.82,62.87,62.77,62.82,98500.0,31.2844,31.3093,31.2595,31.2844,98500.0
2011-03-02 10:35:00,62.82,62.89,62.79,62.82,87000.0,31.2844,31.3193,31.2695,31.2844,87000.0
2011-03-02 10:40:00,62.82,62.84,62.72,62.73,72600.0,31.2844,31.2944,31.2346,31.2396,72600.0
2011-03-02 10:45:00,62.73,62.86,62.71,62.73,63100.0,31.2396,31.3044,31.2297,31.2396,63100.0
2011-03-02 10:50:00,62.74,62.84,62.67,62.69,45600.0,31.2446,31.2944,31.2097,31.2197,45600.0
2011-03-02 10:55:00,62.69,62.74,62.67,62.71,51000.0,31.2197,31.2446,31.2097,31.2297,51000.0
2011-03-02 11:00:00,62.71,62.78,62.67,62.73,60400.0,31.2297,31.2645,31.2097,31.2396,60400.0
2011-03-02 11:05:00,62.74,62.76,62.69,62.72,39500.0,31.2446,31.2546,31.2197,31.2346,39500.0
2011-03-02 11:10:00,62.72,62.74,62.64,62.66,50000.0,31.2346,31.2446,31.1948,31.2048,50000.0
2011-03-02 11:15:00,62.66,62.73,62.64,62.64,42100.0,31.2048,31.2396,31.1948,31.1948,42100.0
2011-03-02 11:20:00,62.65,62.73,62.65,62.66,46800.0,31.1998,31.2396,31.1998,31.2048,46800.0
2011-03-02 11:25:00,62.66,62.72,62.59,62.62,49900.0,31.2048,31.2346,31.1699,31.1848,49900.0
2011-03-02 11:30:00,62.62,62.67,62.56,62.62,57000.0,31.1848,31.2097,31.155,31.1848,57000.0
2011-03-02 11:35:00,62.63,62.64,62.55,62.59,52200.0,31.1898,31.1948,31.15,31.1699,52200.0
2011-03-02 11:40:00,62.59,62.63,62.52,62.54,50900.0,31.1699,31.1898,31.135,31.145,50900.0
2011-03-02 11:45:00,62.55,62.58,62.5,62.52,62100.0,31.15,31.1649,31.1251,31.135,62100.0
2011-03-02 11:50:00,62.52,62.57,62.52,62.56,33800.0,31.135,31.1599,31.135,31.155,33800.0
2011-03-02 11:55:00,62.56,62.56,62.47,62.48,60500.0,31.155,31.155,31.1101,31.1151,60500.0
2011-03-02 12:00:00,62.49,62.56,62.45,62.54,60700.0,31.1201,31.155,31.1002,31.145,60700.0
2011-03-02 12:05:00,62.54,62.55,62.49,62.52,49600.0,31.145,31.15,31.1201,31.135,49600.0
2011-03-02 12:10:00,62.52,62.52,62.44,62.48,58500.0,31.135,31.135,31.0952,31.1151,58500.0
2011-03-02 12:15:00,62.48,62.53,62.43,62.52,49300.0,31.1151,31.14,31.0902,31.135,49300.0
2011-03-02 12:20:00,62.51,62.57,62.5,62.54,45800.0,31.1301,31.1599,31.1251,31.145,45800.0
2011-03-02 12:25:00,62.55,62.6,62.51,62.56,51100.0,31.15,31.1749,31.1301,31.155,51100.0
2011-03-02 12:30:00,62.55,62.61,62.54,62.59,33700.0,31.15,31.1799,31.145,31.1699,33700.0
2011-03-02 12:35:00,62.59,62.71,62.59,62.67,48900.0,31.1699,31.2297,31.1699,31.2097,48900.0
2011-03-02 12:40:00,62.67,62.69,62.65,62.67,28100.0,31.2097,31.2197,31.1998,31.2097,28100.0
2011-03-02 12:45:00,62.66,62.75,62.65,62.75,36200.0,31.2048,31.2496,31.1998,31.2496,36200.0
2011-03-02 12:50:00,62.75,62.77,62.69,62.71,32500.0,31.2496,31.2595,31.2197,31.2297,32500.0
2011-03-02 12:55:00,62.71,62.77,62.71,62.74,108500.0,31.2297,31.2595,31.2297,31.2446,108500.0
2011-03-02 13:00:00,62.73,62.78,62.72,62.73,49200.0,31.2396,31.2645,31.2346,31.2396,49200.0
2011-03-02 13:05:00,62.74,62.78,62.71,62.73,70400.0,31.2446,31.2645,31.2297,31.2396,70400.0
2011-03-02 13:10:00,62.73,62.76,62.67,62.74,85100.0,31.2396,31.2546,31.2097,31.2446,85100.0
2011-03-02 13:15:00,62.75,62.78,62.72,62.77,39900.0,31.2496,31.2645,31.2346,31.2595,39900.0
2011-03-02 13:20:00,62.76,62.87,62.74,62.86,62700.0,31.2546,31.3093,31.2446,31.3044,62700.0
2011-03-02 13:25:00,62.86,62.89,62.84,62.88,38600.0,31.3044,31.3193,31.2944,31.3143,38600.0
2011-03-02 13:30:00,62.89,62.89,62.87,62.88,36600.0,31.3193,31.3193,31.3093,31.3143,36600.0
2011-03-02 13:35:00,62.87,62.88,62.81,62.87,38500.0,31.3093,31.3143,31.2795,31.3093,38500.0
2011-03-02 13:40:00,62.87,62.89,62.81,62.82,48100.0,31.3093,31.3193,31.2795,31.2844,48100.0
2011-03-02 13:45:00,62.83,62.91,62.78,62.91,75900.0,31.2894,31.3293,31.2645,31.3293,75900.0
2011-03-02 13:50:00,62.91,62.94,62.88,62.94,77500.0,31.3293,31.3442,31.3143,31.3442,77500.0
2011-03-02 13:55:00,62.94,62.97,62.89,62.96,64900.0,31.3442,31.3591,31.3193,31.3542,64900.0
2011-03-02 14:00:00,62.96,63.0,62.87,62.9,81800.0,31.3542,31.3741,31.3093,31.3243,81800.0
2011-03-02 14:05:00,62.91,62.97,62.91,62.96,67600.0,31.3293,31.3591,31.3293,31.3542,67600.0
2011-03-02 14:10:00,62.97,63.03,62.97,63.01,83200.0,31.3591,31.389,31.3591,31.3791,83200.0
2011-03-02 14:15:00,63.01,63.06,63.01,63.02,67300.0,31.3791,31.404,31.3791,31.384,67300.0
2011-03-02 14:20:00,63.02,63.1,63.02,63.05,86700.0,31.384,31.4239,31.384,31.399,86700.0
2011-03-02 14:25:00,63.03,63.06,63.0,63.03,68400.0,31.389,31.404,31.3741,31.389,68400.0
2011-03-02 14:30:00,63.03,63.07,63.0,63.04,55800.0,31.389,31.4089,31.3741,31.394,55800.0
2011-03-02 14:35:00,63.04,63.18,63.04,63.15,101700.0,31.394,31.4637,31.394,31.4488,101700.0
2011-03-02 14:40:00,63.15,63.22,63.15,63.21,141200.0,31.4488,31.4836,31.4488,31.4787,141200.0
2011-03-02 14:45:00,63.2,63.26,63.18,63.22,77700.0,31.4737,31.5036,31.4637,31.4836,77700.0
2011-03-02 14:50:00,63.21,63.28,63.16,63.25,68700.0,31.4787,31.5135,31.4538,31.4986,68700.0
2011-03-02 14:55:00,63.25,63.3,63.22,63.25,92100.0,31.4986,31.5235,31.4836,31.4986,92100.0
2011-03-02 15:00:00,63.25,63.31,63.24,63.31,89500.0,31.4986,31.5285,31.4936,31.5285,89500.0
2011-03-02 15:05:00,63.31,63.33,63.25,63.29,62800.0,31.5285,31.5384,31.4986,31.5185,62800.0
2011-03-02 15:10:00,63.29,63.29,63.2,63.21,48200.0,31.5185,31.5185,31.4737,31.4787,48200.0
2011-03-02 15:15:00,63.22,63.22,63.17,63.18,36100.0,31.4836,31.4836,31.4587,31.4637,36100.0
2011-03-02 15:20:00,63.18,63.23,63.18,63.2,62800.0,31.4637,31.4886,31.4637,31.4737,62800.0
2011-03-02 15:25:00,63.2,63.21,63.13,63.13,62700.0,31.4737,31.4787,31.4388,31.4388,62700.0
2011-03-02 15:30:00,63.14,63.17,63.09,63.15,67100.0,31.4438,31.4587,31.4189,31.4488,67100.0
2011-03-02 15:35:00,63.15,63.18,63.07,63.12,168200.0,31.4488,31.4637,31.4089,31.4338,168200.0
2011-03-02 15:40:00,63.12,63.14,63.04,63.09,113100.0,31.4338,31.4438,31.394,31.4189,113100.0
2011-03-02 15:45:00,63.08,63.1,63.02,63.05,169600.0,31.4139,31.4239,31.384,31.399,169600.0
2011-03-02 15:50:00,63.05,63.06,62.94,62.94,135800.0,31.399,31.404,31.3442,31.3442,135800.0
2011-03-02 15:55:00,62.94,62.95,62.83,62.94,282100.0,31.3442,31.3492,31.2894,31.3442,282100.0
2011-03-03 09:30:00,63.34,63.5,63.18,63.3,184100.0,31.5434,31.6231,31.4637,31.5235,184100.0
2011-03-03 09:35:00,63.31,63.52,63.31,63.39,108400.0,31.5285,31.633,31.5285,31.5683,108400.0
2011-03-03 09:40:00,63.39,63.41,63.23,63.34,117800.0,31.5683,31.5783,31.4886,31.5434,117800.0
2011-03-03 09:45:00,63.34,63.38,63.26,63.3,113100.0,31.5434,31.5633,31.5036,31.5235,113100.0
2011-03-03 09:50:00,63.3,63.31,63.13,63.15,87200.0,31.5235,31.5285,31.4388,31.4488,87200.0
2011-03-03 09:55:00,63.15,63.19,63.11,63.16,56300.0,31.4488,31.4687,31.4289,31.4538,56300.0
2011-03-03 10:00:00,63.15,63.26,63.12,63.22,94200.0,31.4488,31.5036,31.4338,31.4836,94200.0
2011-03-03 10:05:00,63.22,63.23,63.13,63.18,53800.0,31.4836,31.4886,31.4388,31.4637,53800.0
2011-03-03 10:10:00,63.19,63.19,63.1,63.16,104500.0,31.4687,31.4687,31.4239,31.4538,104500.0
2011-03-03 10:15:00,63.16,63.25,63.16,63.24,49400.0,31.4538,31.4986,31.4538,31.4936,49400.0
2011-03-03 10:20:00,63.24,63.38,63.24,63.35,103700.0,31.4936,31.5633,31.4936,31.5484,103700.0
2011-03-03 10:25:00,63.35,63.38,63.33,63.36,91200.0,31.5484,31.5633,31.5384,31.5534,91200.0
2011-03-03 10:30:00,63.35,63.38,63.31,63.36,86200.0,31.5484,31.5633,31.5285,31.5534,86200.0
2011-03-03 10:35:00,63.36,63.37,63.31,63.35,62900.0,31.5534,31.5583,31.5285,31.5484,62900.0
2011-03-03 10:40:00,63.36,63.48,63.34,63.45,86900.0,31.5534,31.6131,31.5434,31.5982,86900.0
2011-03-03 10:45:00,63.45,63.51,63.44,63.44,79200.0,31.5982,31.6281,31.5932,31.5932,79200.0
2011-03-03 10:50:00,63.43,63.47,63.39,63.41,34500.0,31.5882,31.6081,31.5683,31.5783,34500.0
2011-03-03 10:55:00,63.41,63.41,63.31,63.33,50000.0,31.5783,31.5783,31.5285,31.5384,50000.0
2011-03-03 11:00:00,63.34,63.47,63.32,63.41,41600.0,31.5434,31.6081,31.5334,31.5783,41600.0
2011-03-03 11:05:00,63.41,63.45,63.36,63.42,50400.0,31.5783,31.5982,31.5534,31.5832,50400.0
2011-03-03 11:10:00,63.43,63.46,63.4,63.43,39700.0,31.5882,31.6032,31.5733,31.5882,39700.0
2011-03-03 11:15:00,63.43,63.46,63.4,63.43,60100.0,31.5882,31.6032,31.5733,31.5882,60100.0
2011-03-03 11:20:00,63.44,63.48,63.4,63.4,79100.0,31.5932,31.6131,31.5733,31.5733,79100.0
2011-03-03 11:25:00,63.41,63.41,63.31,63.35,44200.0,31.5783,31.5783,31.5285,31.5484,44200.0
2011-03-03 11:30:00,63.35,63.36,63.3,63.31,49900.0,31.5484,31.5534,31.5235,31.5285,49900.0
2011-03-03 11:35:00,63.31,63.32,63.17,63.22,100500.0,31.5285,31.5334,31.4587,31.4836,100500.0
2011-03-03 11:40:00,63.22,63.29,63.21,63.27,56100.0,31.4836,31.5185,31.4787,31.5085,56100.0
2011-03-03 11:45:00,63.26,63.32,63.24,63.25,46000.0,31.5036,31.5334,31.4936,31.4986,46000.0
2011-03-03 11:50:00,63.25,63.38,63.25,63.33,72200.0,31.4986,31.5633,31.4986,31.5384,72200.0
2011-03-03 11:55:00,63.33,63.4,63.32,63.36,47100.0,31.5384,31.5733,31.5334,31.5534,47100.0
2011-03-03 12:00:00,63.36,63.37,63.31,63.35,37800.0,31.5534,31.5583,31.5285,31.5484,37800.0
2011-03-03 12:05:00,63.34,63.43,63.34,63.43,38300.0,31.5434,31.5882,31.5434,31.5882,38300.0
2011-03-03 12:10:00,63.43,63.47,63.42,63.43,54900.0,31.5882,31.6081,31.5832,31.5882,54900.0
2011-03-03 12:15:00,63.43,63.5,63.43,63.5,48900.0,31.5882,31.6231,31.5882,31.6231,48900.0
2011-03-03 12:20:00,63.49,63.55,63.49,63.53,64200.0,31.6181,31.648,31.6181,31.638,64200.0
2011-03-03 12:25:00,63.53,63.54,63.45,63.45,56900.0,31.638,31.643,31.5982,31.5982,56900.0
2011-03-03 12:30:00,63.45,63.46,63.36,63.36,52100.0,31.5982,31.6032,31.5534,31.5534,52100.0
2011-03-03 12:35:00,63.35,63.44,63.35,63.44,37300.0,31.5484,31.5932,31.5484,31.5932,37300.0
2011-03-03 12:40:00,63.43,63.47,63.43,63.46,59900.0,31.5882,31.6081,31.5882,31.6032,59900.0
2011-03-03 12:45:00,63.47,63.5,63.45,63.49,39300.0,31.6081,31.6231,31.5982,31.6181,39300.0
2011-03-03 12:50:00,63.49,63.54,63.48,63.53,98000.0,31.6181,31.643,31.6131,31.638,98000.0
2011-03-03 12:55:00,63.53,63.55,63.47,63.52,42400.0,31.638,31.648,31.6081,31.633,42400.0
2011-03-03 13:00:00,63.52,63.55,63.49,63.5,34500.0,31.633,31.648,31.6181,31.6231,34500.0
2011-03-03 13:05:00,63.5,63.54,63.5,63.54,40100.0,31.6231,31.643,31.6231,31.643,40100.0
2011-03-03 13:10:00,63.55,63.58,63.55,63.55,35600.0,31.648,31.6629,31.648,31.648,35600.0
2011-03-03 13:15:00,63.55,63.55,63.5,63.53,40000.0,31.648,31.648,31.6231,31.638,40000.0
2011-03-03 13:20:00,63.54,63.54,63.48,63.51,71600.0,31.643,31.643,31.6131,31.6281,71600.0
2011-03-03 13:25:00,63.51,63.57,63.51,63.54,62200.0,31.6281,31.6579,31.6281,31.643,62200.0
2011-03-03 13:30:00,63.55,63.59,63.55,63.59,46600.0,31.648,31.6679,31.648,31.6679,46600.0
2011-03-03 13:35:00,63.59,63.61,63.57,63.6,46700.0,31.6679,31.6779,31.6579,31.6729,46700.0
2011-03-03 13:40:00,63.61,63.61,63.59,63.61,45000.0,31.6779,31.6779,31.6679,31.6779,45000.0
2011-03-03 13:45:00,63.62,63.62,63.57,63.59,50000.0,31.6828,31.6828,31.6579,31.6679,50000.0
2011-03-03 13:50:00,63.59,63.61,63.57,63.59,40600.0,31.6679,31.6779,31.6579,31.6679,40600.0
2011-03-03 13:55:00,63.59,63.61,63.57,63.6,33800.0,31.6679,31.6779,31.6579,31.6729,33800.0
2011-03-03 14:00:00,63.61,63.63,63.6,63.61,67700.0,31.6779,31.6878,31.6729,31.6779,67700.0
2011-03-03 14:05:00,63.62,63.65,63.61,63.62,66000.0,31.6828,31.6978,31.6779,31.6828,66000.0
2011-03-03 14:10:00,63.63,63.73,63.63,63.72,92300.0,31.6878,31.7376,31.6878,31.7326,92300.0
2011-03-03 14:15:00,63.72,63.74,63.68,63.68,80500.0,31.7326,31.7426,31.7127,31.7127,80500.0
2011-03-03 14:20:00,63.69,63.7,63.62,63.67,63300.0,31.7177,31.7227,31.6828,31.7077,63300.0
2011-03-03 14:25:00,63.66,63.67,63.57,63.6,68700.0,31.7028,31.7077,31.6579,31.6729,68700.0
2011-03-03 14:30:00,63.61,63.67,63.58,63.66,47600.0,31.6779,31.7077,31.6629,31.7028,47600.0
2011-03-03 14:35:00,63.66,63.74,63.66,63.71,66100.0,31.7028,31.7426,31.7028,31.7277,66100.0
2011-03-03 14:40:00,63.71,63.74,63.71,63.72,71700.0,31.7277,31.7426,31.7277,31.7326,71700.0
2011-03-03 14:45:00,63.71,63.75,63.71,63.71,64100.0,31.7277,31.7476,31.7277,31.7277,64100.0
2011-03-03 14:50:00,63.71,63.77,63.71,63.75,70200.0,31.7277,31.7575,31.7277,31.7476,70200.0
2011-03-03 14:55:00,63.75,63.82,63.74,63.82,79400.0,31.7476,31.7824,31.7426,31.7824,79400.0
2011-03-03 15:00:00,63.81,63.85,63.74,63.76,69600.0,31.7775,31.7974,31.7426,31.7526,69600.0
2011-03-03 15:05:00,63.77,63.84,63.77,63.84,66100.0,31.7575,31.7924,31.7575,31.7924,66100.0
2011-03-03 15:10:00,63.84,63.89,63.81,63.86,92400.0,31.7924,31.8173,31.7775,31.8024,92400.0
2011-03-03 15:15:00,63.85,63.9,63.84,63.85,71900.0,31.7974,31.8223,31.7924,31.7974,71900.0
2011-03-03 15:20:00,63.85,63.88,63.81,63.85,74000.0,31.7974,31.8123,31.7775,31.7974,74000.0
2011-03-03 15:25:00,63.85,63.9,63.84,63.89,54900.0,31.7974,31.8223,31.7924,31.8173,54900.0
2011-03-03 15:30:00,63.88,63.89,63.81,63.85,125500.0,31.8123,31.8173,31.7775,31.7974,125500.0
2011-03-03 15:35:00,63.85,63.93,63.84,63.93,122200.0,31.7974,31.8372,31.7924,31.8372,122200.0
2011-03-03 15:40:00,63.92,63.95,63.86,63.88,183400.0,31.8322,31.8472,31.8024,31.8123,183400.0
2011-03-03 15:45:00,63.88,63.88,63.74,63.74,141200.0,31.8123,31.8123,31.7426,31.7426,141200.0
2011-03-03 15:50:00,63.74,63.8,63.72,63.74,163900.0,31.7426,31.7725,31.7326,31.7426,163900.0
2011-03-03 15:55:00,63.74,63.75,63.63,63.68,242200.0,31.7426,31.7476,31.6878,31.7127,242200.0
2011-03-04 09:30:00,63.69,63.81,63.6,63.7,106400.0,31.7177,31.7775,31.6729,31.7227,106400.0
2011-03-04 09:35:00,63.72,63.86,63.68,63.84,66800.0,31.7326,31.8024,31.7127,31.7924,66800.0
2011-03-04 09:40:00,63.84,63.88,63.75,63.77,53400.0,31.7924,31.8123,31.7476,31.7575,53400.0
2011-03-04 09:45:00,63.75,63.78,63.68,63.74,84500.0,31.7476,31.7625,31.7127,31.7426,84500.0
2011-03-04 09:50:00,63.73,63.76,63.65,63.7,64400.0,31.7376,31.7526,31.6978,31.7227,64400.0
2011-03-04 09:55:00,63.7,63.72,63.63,63.67,48000.0,31.7227,31.7326,31.6878,31.7077,48000.0
2011-03-04 10:00:00,63.67,63.69,63.5,63.53,105200.0,31.7077,31.7177,31.6231,31.638,105200.0
2011-03-04 10:05:00,63.52,63.52,63.28,63.33,81000.0,31.633,31.633,31.5135,31.5384,81000.0
2011-03-04 10:10:00,63.32,63.32,63.2,63.25,123700.0,31.5334,31.5334,31.4737,31.4986,123700.0
2011-03-04 10:15:00,63.25,63.34,63.2,63.26,86300.0,31.4986,31.5434,31.4737,31.5036,86300.0
2011-03-04 10:20:00,63.26,63.3,63.19,63.3,68200.0,31.5036,31.5235,31.4687,31.5235,68200.0
2011-03-04 10:25:00,63.31,63.31,63.21,63.24,80300.0,31.5285,31.5285,31.4787,31.4936,80300.0
2011-03-04 10:30:00,63.23,63.28,63.19,63.27,67100.0,31.4886,31.5135,31.4687,31.5085,67100.0
2011-03-04 10:35:00,63.27,63.36,63.2,63.31,78300.0,31.5085,31.5534,31.4737,31.5285,78300.0
2011-03-04 10:40:00,63.31,63.35,63.3,63.3,36100.0,31.5285,31.5484,31.5235,31.5235,36100.0
2011-03-04 10:45:00,63.31,63.35,63.28,63.35,76700.0,31.5285,31.5484,31.5135,31.5484,76700.0
2011-03-04 10:50:00,63.35,63.36,63.32,63.34,42400.0,31.5484,31.5534,31.5334,31.5434,42400.0
2011-03-04 10:55:00,63.34,63.39,63.34,63.35,56600.0,31.5434,31.5683,31.5434,31.5484,56600.0
2011-03-04 11:00:00,63.36,63.44,63.34,63.4,36900.0,31.5534,31.5932,31.5434,31.5733,36900.0
2011-03-04 11:05:00,63.4,63.4,63.33,63.38,53700.0,31.5733,31.5733,31.5384,31.5633,53700.0
2011-03-04 11:10:00,63.37,63.37,63.29,63.32,48200.0,31.5583,31.5583,31.5185,31.5334,48200.0
2011-03-04 11:15:00,63.32,63.42,63.28,63.42,134600.0,31.5334,31.5832,31.5135,31.5832,134600.0
2011-03-04 11:20:00,63.42,63.44,63.37,63.44,65800.0,31.5832,31.5932,31.5583,31.5932,65800.0
2011-03-04 11:25:00,63.43,63.46,63.39,63.41,44800.0,31.5882,31.6032,31.5683,31.5783,44800.0
2011-03-04 11:30:00,63.41,63.54,63.38,63.5,126600.0,31.5783,31.643,31.5633,31.6231,126600.0
2011-03-04 11:35:00,63.51,63.53,63.46,63.52,161600.0,31.6281,31.638,31.6032,31.633,161600.0
2011-03-04 11:40:00,63.52,63.57,63.5,63.53,41300.0,31.633,31.6579,31.6231,31.638,41300.0
2011-03-04 11:45:00,63.53,63.56,63.51,63.53,55600.0,31.638,31.653,31.6281,31.638,55600.0
2011-03-04 11:50:00,63.53,63.55,63.48,63.52,48100.0,31.638,31.648,31.6131,31.633,48100.0
2011-03-04 11:55:00,63.52,63.54,63.38,63.41,90400.0,31.633,31.643,31.5633,31.5783,90400.0
2011-03-04 12:00:00,63.41,63.43,63.33,63.33,65800.0,31.5783,31.5882,31.5384,31.5384,65800.0
2011-03-04 12:05:00,63.33,63.35,63.26,63.29,59200.0,31.5384,31.5484,31.5036,31.5185,59200.0
2011-03-04 12:10:00,63.3,63.3,63.19,63.22,120700.0,31.5235,31.5235,31.4687,31.4836,120700.0
2011-03-04 12:15:00,63.22,63.24,63.16,63.23,56500.0,31.4836,31.4936,31.4538,31.4886,56500.0
2011-03-04 12:20:00,63.23,63.24,63.12,63.2,86900.0,31.4886,31.4936,31.4338,31.4737,86900.0
2011-03-04 12:25:00,63.2,63.24,63.15,63.2,48200.0,31.4737,31.4936,31.4488,31.4737,48200.0
2011-03-04 12:30:00,63.2,63.2,63.07,63.11,75700.0,31.4737,31.4737,31.4089,31.4289,75700.0
2011-03-04 12:35:00,63.11,63.13,63.06,63.1,93400.0,31.4289,31.4388,31.404,31.4239,93400.0
2011-03-04 12:40:00,63.09,63.1,63.05,63.08,38100.0,31.4189,31.4239,31.399,31.4139,38100.0
2011-03-04 12:45:00,63.08,63.1,63.05,63.07,39200.0,31.4139,31.4239,31.399,31.4089,39200.0
2011-03-04 12:50:00,63.08,63.1,63.04,63.09,50300.0,31.4139,31.4239,31.394,31.4189,50300.0
2011-03-04 12:55:00,63.08,63.11,63.06,63.08,38200.0,31.4139,31.4289,31.404,31.4139,38200.0
2011-03-04 13:00:00,63.09,63.12,63.05,63.05,54500.0,31.4189,31.4338,31.399,31.399,54500.0
2011-03-04 13:05:00,63.06,63.1,63.06,63.09,37600.0,31.404,31.4239,31.404,31.4189,37600.0
2011-03-04 13:10:00,63.1,63.12,63.04,63.05,72500.0,31.4239,31.4338,31.394,31.399,72500.0
2011-03-04 13:15:00,63.06,63.08,63.03,63.07,46600.0,31.404,31.4139,31.389,31.4089,46600.0
2011-03-04 13:20:00,63.06,63.1,63.05,63.1,18100.0,31.404,31.4239,31.399,31.4239,18100.0
2011-03-04 13:25:00,63.09,63.1,63.05,63.09,45200.0,31.4189,31.4239,31.399,31.4189,45200.0
2011-03-04 13:30:00,63.09,63.11,63.08,63.09,43800.0,31.4189,31.4289,31.4139,31.4189,43800.0
2011-03-04 13:35:00,63.09,63.12,63.08,63.1,44000.0,31.4189,31.4338,31.4139,31.4239,44000.0
2011-03-04 13:40:00,63.1,63.11,63.04,63.06,71000.0,31.4239,31.4289,31.394,31.404,71000.0
2011-03-04 13:45:00,63.05,63.07,63.04,63.05,75600.0,31.399,31.4089,31.394,31.399,75600.0
2011-03-04 13:50:00,63.05,63.06,63.04,63.05,58800.0,31.399,31.404,31.394,31.399,58800.0
2011-03-04 13:55:00,63.05,63.07,63.04,63.05,87200.0,31.399,31.4089,31.394,31.399,87200.0
2011-03-04 14:00:00,63.06,63.06,63.04,63.06,62300.0,31.404,31.404,31.394,31.404,62300.0
2011-03-04 14:05:00,63.05,63.06,63.04,63.05,88900.0,31.399,31.404,31.394,31.399,88900.0
2011-03-04 14:10:00,63.05,63.1,63.05,63.07,70800.0,31.399,31.4239,31.399,31.4089,70800.0
2011-03-04 14:15:00,63.08,63.08,63.04,63.08,80600.0,31.4139,31.4139,31.394,31.4139,80600.0
2011-03-04 14:20:00,63.07,63.09,63.05,63.05,65600.0,31.4089,31.4189,31.399,31.399,65600.0
2011-03-04 14:25:00,63.05,63.09,63.05,63.07,63100.0,31.399,31.4189,31.399,31.4089,63100.0
2011-03-04 14:30:00,63.07,63.15,63.06,63.15,54100.0,31.4089,31.4488,31.404,31.4488,54100.0
2011-03-04 14:35:00,63.13,63.16,63.09,63.16,38800.0,31.4388,31.4538,31.4189,31.4538,38800.0
2011-03-04 14:40:00,63.16,63.18,63.11,63.16,41700.0,31.4538,31.4637,31.4289,31.4538,41700.0
2011-03-04 14:45:00,63.17,63.18,63.14,63.16,36500.0,31.4587,31.4637,31.4438,31.4538,36500.0
2011-03-04 14:50:00,63.17,63.22,63.16,63.2,39300.0,31.4587,31.4836,31.4538,31.4737,39300.0
2011-03-04 14:55:00,63.21,63.27,63.19,63.26,40700.0,31.4787,31.5085,31.4687,31.5036,40700.0
2011-03-04 15:00:00,63.26,63.32,63.26,63.29,65600.0,31.5036,31.5334,31.5036,31.5185,65600.0
2011-03-04 15:05:00,63.29,63.33,63.24,63.24,68100.0,31.5185,31.5384,31.4936,31.4936,68100.0
2011-03-04 15:10:00,63.25,63.26,63.18,63.18,54000.0,31.4986,31.5036,31.4637,31.4637,54000.0
2011-03-04 15:15:00,63.19,63.21,63.12,63.18,74000.0,31.4687,31.4787,31.4338,31.4637,74000.0
2011-03-04 15:20:00,63.18,63.19,63.07,63.09,90600.0,31.4637,31.4687,31.4089,31.4189,90600.0
2011-03-04 15:25:00,63.09,63.14,63.05,63.1,103000.0,31.4189,31.4438,31.399,31.4239,103000.0
2011-03-04 15:30:00,63.1,63.11,63.03,63.05,128000.0,31.4239,31.4289,31.389,31.399,128000.0
2011-03-04 15:35:00,63.05,63.12,63.05,63.11,90900.0,31.399,31.4338,31.399,31.4289,90900.0
2011-03-04 15:40:00,63.11,63.21,63.1,63.21,124500.0,31.4289,31.4787,31.4239,31.4787,124500.0
2011-03-04 15:45:00,63.22,63.4,63.22,63.38,147300.0,31.4836,31.5733,31.4836,31.5633,147300.0
2011-03-04 15:50:00,63.38,63.56,63.37,63.48,260900.0,31.5633,31.653,31.5583,31.6131,260900.0
2011-03-04 15:55:00,63.49,63.58,63.45,63.49,258700.0,31.6181,31.6629,31.5982,31.6181,258700.0
2011-03-07 09:30:00,63.66,63.74,63.52,63.62,104900.0,31.7028,31.7426,31.633,31.6828,104900.0
2011-03-07 09:35:00,63.58,64.11,63.56,64.01,175300.0,31.6629,31.9269,31.653,31.8771,175300.0
2011-03-07 09:40:00,64.01,64.13,63.99,64.11,91200.0,31.8771,31.9368,31.8671,31.9269,91200.0
2011-03-07 09:45:00,64.1,64.29,64.09,64.26,122800.0,31.9219,32.0165,31.9169,32.0016,122800.0
2011-03-07 09:50:00,64.26,64.31,64.22,64.29,115700.0,32.0016,32.0265,31.9816,32.0165,115700.0
2011-03-07 09:55:00,64.28,64.37,64.25,64.33,52800.0,32.0115,32.0563,31.9966,32.0364,52800.0
2011-03-07 10:00:00,64.32,64.4,64.28,64.34,86000.0,32.0314,32.0713,32.0115,32.0414,86000.0
2011-03-07 10:05:00,64.34,64.39,64.32,64.37,128800.0,32.0414,32.0663,32.0314,32.0563,128800.0
2011-03-07 10:10:00,64.36,64.42,64.33,64.39,84300.0,32.0514,32.0812,32.0364,32.0663,84300.0
2011-03-07 10:15:00,64.39,64.39,64.2,64.22,65400.0,32.0663,32.0663,31.9717,31.9816,65400.0
2011-03-07 10:20:00,64.23,64.26,64.15,64.18,66600.0,31.9866,32.0016,31.9468,31.9617,66600.0
2011-03-07 10:25:00,64.18,64.19,64.12,64.16,69800.0,31.9617,31.9667,31.9318,31.9518,69800.0
2011-03-07 10:30:00,64.16,64.17,64.07,64.14,65400.0,31.9518,31.9567,31.9069,31.9418,65400.0
2011-03-07 10:35:00,64.15,64.15,64.01,64.06,81300.0,31.9468,31.9468,31.8771,31.902,81300.0
2011-03-07 10:40:00,64.06,64.07,63.92,63.96,76900.0,31.902,31.9069,31.8322,31.8522,76900.0
2011-03-07 10:45:00,63.94,64.0,63.89,63.96,60500.0,31.8422,31.8721,31.8173,31.8522,60500.0
2011-03-07 10:50:00,63.96,64.02,63.88,63.9,67600.0,31.8522,31.882,31.8123,31.8223,67600.0
2011-03-07 10:55:00,63.91,63.94,63.87,63.89,76600.0,31.8273,31.8422,31.8073,31.8173,76600.0
2011-03-07 11:00:00,63.88,63.91,63.84,63.88,68500.0,31.8123,31.8273,31.7924,31.8123,68500.0
2011-03-07 11:05:00,63.88,63.91,63.74,63.84,74300.0,31.8123,31.8273,31.7426,31.7924,74300.0
2011-03-07 11:10:00,63.84,63.84,63.75,63.77,59800.0,31.7924,31.7924,31.7476,31.7575,59800.0
2011-03-07 11:15:00,63.75,63.81,63.71,63.78,62100.0,31.7476,31.7775,31.7277,31.7625,62100.0
2011-03-07 11:20:00,63.77,63.78,63.71,63.76,64400.0,31.7575,31.7625,31.7277,31.7526,64400.0
2011-03-07 11:25:00,63.75,63.76,63.68,63.73,32900.0,31.7476,31.7526,31.7127,31.7376,32900.0
2011-03-07 11:30:00,63.73,63.81,63.73,63.79,45400.0,31.7376,31.7775,31.7376,31.7675,45400.0
2011-03-07 11:35:00,63.8,63.89,63.8,63.84,70200.0,31.7725,31.8173,31.7725,31.7924,70200.0
2011-03-07 11:40:00,63.83,63.86,63.79,63.8,46100.0,31.7874,31.8024,31.7675,31.7725,46100.0
2011-03-07 11:45:00,63.8,63.84,63.77,63.78,50200.0,31.7725,31.7924,31.7575,31.7625,50200.0
2011-03-07 11:50:00,63.79,63.82,63.75,63.77,41500.0,31.7675,31.7824,31.7476,31.7575,41500.0
2011-03-07 11:55:00,63.77,63.83,63.75,63.79,50600.0,31.7575,31.7874,31.7476,31.7675,50600.0
2011-03-07 12:00:00,63.78,63.82,63.72,63.78,39700.0,31.7625,31.7824,31.7326,31.7625,39700.0
2011-03-07 12:05:00,63.78,63.93,63.76,63.93,68400.0,31.7625,31.8372,31.7526,31.8372,68400.0
2011-03-07 12:10:00,63.93,64.0,63.89,63.99,62700.0,31.8372,31.8721,31.8173,31.8671,62700.0
2011-03-07 12:15:00,63.99,64.0,63.89,63.89,47100.0,31.8671,31.8721,31.8173,31.8173,47100.0
2011-03-07 12:20:00,63.89,64.0,63.88,63.95,86100.0,31.8173,31.8721,31.8123,31.8472,86100.0
2011-03-07 12:25:00,63.95,64.01,63.88,63.93,48900.0,31.8472,31.8771,31.8123,31.8372,48900.0
2011-03-07 12:30:00,63.94,64.0,63.9,63.99,70700.0,31.8422,31.8721,31.8223,31.8671,70700.0
2011-03-07 12:35:00,63.99,63.99,63.95,63.95,23800.0,31.8671,31.8671,31.8472,31.8472,23800.0
2011-03-07 12:40:00,63.96,63.97,63.88,63.88,24200.0,31.8522,31.8571,31.8123,31.8123,24200.0
2011-03-07 12:45:00,63.89,64.0,63.89,63.91,64700.0,31.8173,31.8721,31.8173,31.8273,64700.0
2011-03-07 12:50:00,63.9,63.97,63.86,63.86,100100.0,31.8223,31.8571,31.8024,31.8024,100100.0
2011-03-07 12:55:00,63.86,63.9,63.77,63.78,39800.0,31.8024,31.8223,31.7575,31.7625,39800.0
2011-03-07 13:00:00,63.79,63.86,63.73,63.73,45500.0,31.7675,31.8024,31.7376,31.7376,45500.0
2011-03-07 13:05:00,63.74,63.74,63.67,63.72,49300.0,31.7426,31.7426,31.7077,31.7326,49300.0
2011-03-07 13:10:00,63.73,63.76,63.65,63.74,56800.0,31.7376,31.7526,31.6978,31.7426,56800.0
2011-03-07 13:15:00,63.75,63.84,63.75,63.82,35400.0,31.7476,31.7924,31.7476,31.7824,35400.0
2011-03-07 13:20:00,63.83,63.84,63.73,63.76,62700.0,31.7874,31.7924,31.7376,31.7526,62700.0
2011-03-07 13:25:00,63.75,63.77,63.69,63.69,26400.0,31.7476,31.7575,31.7177,31.7177,26400.0
2011-03-07 13:30:00,63.69,63.74,63.66,63.7,36800.0,31.7177,31.7426,31.7028,31.7227,36800.0
2011-03-07 13:35:00,63.7,63.73,63.67,63.67,25800.0,31.7227,31.7376,31.7077,31.7077,25800.0
2011-03-07 13:40:00,63.67,63.68,63.6,63.63,58600.0,31.7077,31.7127,31.6729,31.6878,58600.0
2011-03-07 13:45:00,63.63,63.72,63.6,63.72,77700.0,31.6878,31.7326,31.6729,31.7326,77700.0
2011-03-07 13:50:00,63.72,63.74,63.63,63.66,78000.0,31.7326,31.7426,31.6878,31.7028,78000.0
2011-03-07 13:55:00,63.67,63.74,63.66,63.68,35700.0,31.7077,31.7426,31.7028,31.7127,35700.0
2011-03-07 14:00:00,63.68,63.75,63.66,63.73,110300.0,31.7127,31.7476,31.7028,31.7376,110300.0
2011-03-07 14:05:00,63.73,63.8,63.73,63.73,45300.0,31.7376,31.7725,31.7376,31.7376,45300.0
2011-03-07 14:10:00,63.74,63.76,63.62,63.63,47800.0,31.7426,31.7526,31.6828,31.6878,47800.0
2011-03-07 14:15:00,63.62,63.77,63.61,63.77,54200.0,31.6828,31.7575,31.6779,31.7575,54200.0
2011-03-07 14:20:00,63.74,63.78,63.67,63.68,46200.0,31.7426,31.7625,31.7077,31.7127,46200.0
2011-03-07 14:25:00,63.67,63.74,63.66,63.7,57900.0,31.7077,31.7426,31.7028,31.7227,57900.0
2011-03-07 14:30:00,63.7,63.75,63.68,63.74,50900.0,31.7227,31.7476,31.7127,31.7426,50900.0
2011-03-07 14:35:00,63.75,63.78,63.72,63.77,81700.0,31.7476,31.7625,31.7326,31.7575,81700.0
2011-03-07 14:40:00,63.77,63.77,63.73,63.73,39200.0,31.7575,31.7575,31.7376,31.7376,39200.0
2011-03-07 14:45:00,63.74,63.85,63.74,63.82,58700.0,31.7426,31.7974,31.7426,31.7824,58700.0
2011-03-07 14:50:00,63.82,63.83,63.76,63.82,41000.0,31.7824,31.7874,31.7526,31.7824,41000.0
2011-03-07 14:55:00,63.83,63.83,63.74,63.79,52900.0,31.7874,31.7874,31.7426,31.7675,52900.0
2011-03-07 15:00:00,63.79,63.8,63.67,63.72,53700.0,31.7675,31.7725,31.7077,31.7326,53700.0
2011-03-07 15:05:00,63.71,63.83,63.71,63.8,97300.0,31.7277,31.7874,31.7277,31.7725,97300.0
2011-03-07 15:10:00,63.8,63.9,63.8,63.81,71200.0,31.7725,31.8223,31.7725,31.7775,71200.0
2011-03-07 15:15:00,63.81,63.85,63.73,63.8,63300.0,31.7775,31.7974,31.7376,31.7725,63300.0
2011-03-07 15:20:00,63.79,63.79,63.7,63.73,70600.0,31.7675,31.7675,31.7227,31.7376,70600.0
2011-03-07 15:25:00,63.73,63.85,63.73,63.81,72300.0,31.7376,31.7974,31.7376,31.7775,72300.0
2011-03-07 15:30:00,63.8,63.87,63.76,63.85,83100.0,31.7725,31.8073,31.7526,31.7974,83100.0
2011-03-07 15:35:00,63.85,63.92,63.85,63.89,109400.0,31.7974,31.8322,31.7974,31.8173,109400.0
2011-03-07 15:40:00,63.88,63.92,63.8,63.83,113600.0,31.8123,31.8322,31.7725,31.7874,113600.0
2011-03-07 15:45:00,63.84,63.85,63.77,63.78,163100.0,31.7924,31.7974,31.7575,31.7625,163100.0
2011-03-07 15:50:00,63.78,63.79,63.68,63.74,172900.0,31.7625,31.7675,31.7127,31.7426,172900.0
2011-03-07 15:55:00,63.73,63.75,63.61,63.66,262800.0,31.7376,31.7476,31.6779,31.7028,262800.0
2011-03-08 09:30:00,63.85,64.06,63.82,64.03,173000.0,31.7974,31.902,31.7824,31.887,173000.0
2011-03-08 09:35:00,64.0,64.04,63.82,63.98,100100.0,31.8721,31.892,31.7824,31.8621,100100.0
2011-03-08 09:40:00,63.97,64.05,63.9,63.94,81300.0,31.8571,31.897,31.8223,31.8422,81300.0
2011-03-08 09:45:00,63.92,63.97,63.78,63.96,69400.0,31.8322,31.8571,31.7625,31.8522,69400.0
2011-03-08 09:50:00,63.95,64.02,63.89,63.95,76800.0,31.8472,31.882,31.8173,31.8472,76800.0
2011-03-08 09:55:00,63.95,64.06,63.94,64.01,103600.0,31.8472,31.902,31.8422,31.8771,103600.0
2011-03-08 10:00:00,64.01,64.16,64.0,64.12,97000.0,31.8771,31.9518,31.8721,31.9318,97000.0
2011-03-08 10:05:00,64.13,64.19,64.06,64.12,67900.0,31.9368,31.9667,31.902,31.9318,67900.0
2011-03-08 10:10:00,64.12,64.16,64.08,64.15,91900.0,31.9318,31.9518,31.9119,31.9468,91900.0
2011-03-08 10:15:00,64.15,64.25,64.14,64.25,98100.0,31.9468,31.9966,31.9418,31.9966,98100.0
2011-03-08 10:20:00,64.26,64.28,64.18,64.18,34600.0,32.0016,32.0115,31.9617,31.9617,34600.0
2011-03-08 10:25:00,64.18,64.24,64.13,64.22,55800.0,31.9617,31.9916,31.9368,31.9816,55800.0
2011-03-08 10:30:00,64.22,64.23,64.13,64.2,54100.0,31.9816,31.9866,31.9368,31.9717,54100.0
2011-03-08 10:35:00,64.2,64.23,64.13,64.14,69600.0,31.9717,31.9866,31.9368,31.9418,69600.0
2011-03-08 10:40:00,64.14,64.18,64.03,64.09,67300.0,31.9418,31.9617,31.887,31.9169,67300.0
2011-03-08 10:45:00,64.08,64.18,64.08,64.16,43000.0,31.9119,31.9617,31.9119,31.9518,43000.0
2011-03-08 10:50:00,64.16,64.25,64.15,64.22,62300.0,31.9518,31.9966,31.9468,31.9816,62300.0
2011-03-08 10:55:00,64.23,64.27,64.19,64.26,61400.0,31.9866,32.0065,31.9667,32.0016,61400.0
2011-03-08 11:00:00,64.26,64.27,64.19,64.2,32600.0,32.0016,32.0065,31.9667,31.9717,32600.0
2011-03-08 11:05:00,64.19,64.23,64.06,64.06,50400.0,31.9667,31.9866,31.902,31.902,50400.0
2011-03-08 11:10:00,64.07,64.15,64.05,64.13,57100.0,31.9069,31.9468,31.897,31.9368,57100.0
2011-03-08 11:15:00,64.13,64.16,64.05,64.14,60300.0,31.9368,31.9518,31.897,31.9418,60300.0
2011-03-08 11:20:00,64.11,64.23,64.1,64.23,105000.0,31.9269,31.9866,31.9219,31.9866,105000.0
2011-03-08 11:25:00,64.22,64.31,64.18,64.31,47100.0,31.9816,32.0265,31.9617,32.0265,47100.0
2011-03-08 11:30:00,64.31,64.39,64.31,64.34,63500.0,32.0265,32.0663,32.0265,32.0414,63500.0
2011-03-08 11:35:00,64.36,64.39,64.32,64.35,29600.0,32.0514,32.0663,32.0314,32.0464,29600.0
2011-03-08 11:40:00,64.36,64.4,64.31,64.38,63300.0,32.0514,32.0713,32.0265,32.0613,63300.0
2011-03-08 11:45:00,64.37,64.48,64.37,64.42,63500.0,32.0563,32.1111,32.0563,32.0812,63500.0
2011-03-08 11:50:00,64.43,64.49,64.4,64.46,54900.0,32.0862,32.1161,32.0713,32.1012,54900.0
2011-03-08 11:55:00,64.45,64.54,64.45,64.51,104200.0,32.0962,32.141,32.0962,32.1261,104200.0
2011-03-08 12:00:00,64.52,64.6,64.48,64.52,87300.0,32.131,32.1709,32.1111,32.131,87300.0
2011-03-08 12:05:00,64.51,64.52,64.42,64.47,89800.0,32.1261,32.131,32.0812,32.1061,89800.0
2011-03-08 12:10:00,64.47,64.52,64.41,64.41,62100.0,32.1061,32.131,32.0763,32.0763,62100.0
2011-03-08 12:15:00,64.41,64.44,64.38,64.42,54200.0,32.0763,32.0912,32.0613,32.0812,54200.0
2011-03-08 12:20:00,64.42,64.42,64.35,64.41,151100.0,32.0812,32.0812,32.0464,32.0763,151100.0
2011-03-08 12:25:00,64.41,64.42,64.36,64.36,71600.0,32.0763,32.0812,32.0514,32.0514,71600.0
2011-03-08 12:30:00,64.35,64.39,64.3,64.31,32800.0,32.0464,32.0663,32.0215,32.0265,32800.0
2011-03-08 12:35:00,64.3,64.34,64.26,64.28,37100.0,32.0215,32.0414,32.0016,32.0115,37100.0
2011-03-08 12:40:00,64.3,64.3,64.22,64.26,53100.0,32.0215,32.0215,31.9816,32.0016,53100.0
2011-03-08 12:45:00,64.26,64.3,64.21,64.27,46500.0,32.0016,32.0215,31.9767,32.0065,46500.0
2011-03-08 12:50:00,64.28,64.3,64.23,64.29,31000.0,32.0115,32.0215,31.9866,32.0165,31000.0
2011-03-08 12:55:00,64.3,64.3,64.23,64.23,20900.0,32.0215,32.0215,31.9866,31.9866,20900.0
2011-03-08 13:00:00,64.22,64.34,64.22,64.33,22000.0,31.9816,32.0414,31.9816,32.0364,22000.0
2011-03-08 13:05:00,64.33,64.34,64.28,64.3,26500.0,32.0364,32.0414,32.0115,32.0215,26500.0
2011-03-08 13:10:00,64.3,64.33,64.26,64.32,26500.0,32.0215,32.0364,32.0016,32.0314,26500.0
2011-03-08 13:15:00,64.32,64.35,64.3,64.3,26200.0,32.0314,32.0464,32.0215,32.0215,26200.0
2011-03-08 13:20:00,64.31,64.37,64.3,64.37,22300.0,32.0265,32.0563,32.0215,32.0563,22300.0
2011-03-08 13:25:00,64.38,64.39,64.35,64.38,18100.0,32.0613,32.0663,32.0464,32.0613,18100.0
2011-03-08 13:30:00,64.38,64.38,64.32,64.37,29400.0,32.0613,32.0613,32.0314,32.0563,29400.0
2011-03-08 13:35:00,64.37,64.38,64.33,64.38,32800.0,32.0563,32.0613,32.0364,32.0613,32800.0
2011-03-08 13:40:00,64.37,64.42,64.37,64.42,17900.0,32.0563,32.0812,32.0563,32.0812,17900.0
2011-03-08 13:45:00,64.41,64.42,64.4,64.41,19500.0,32.0763,32.0812,32.0713,32.0763,19500.0
2011-03-08 13:50:00,64.41,64.42,64.35,64.35,27700.0,32.0763,32.0812,32.0464,32.0464,27700.0
2011-03-08 13:55:00,64.36,64.42,64.35,64.41,26300.0,32.0514,32.0812,32.0464,32.0763,26300.0
2011-03-08 14:00:00,64.41,64.42,64.35,64.35,54000.0,32.0763,32.0812,32.0464,32.0464,54000.0
2011-03-08 14:05:00,64.36,64.38,64.31,64.36,46900.0,32.0514,32.0613,32.0265,32.0514,46900.0
2011-03-08 14:10:00,64.35,64.36,64.27,64.3,38900.0,32.0464,32.0514,32.0065,32.0215,38900.0
2011-03-08 14:15:00,64.29,64.31,64.27,64.31,35300.0,32.0165,32.0265,32.0065,32.0265,35300.0
2011-03-08 14:20:00,64.31,64.34,64.3,64.31,31100.0,32.0265,32.0414,32.0215,32.0265,31100.0
2011-03-08 14:25:00,64.31,64.33,64.27,64.27,36800.0,32.0265,32.0364,32.0065,32.0065,36800.0
2011-03-08 14:30:00,64.27,64.28,64.24,64.28,23300.0,32.0065,32.0115,31.9916,32.0115,23300.0
2011-03-08 14:35:00,64.28,64.33,64.26,64.3,50900.0,32.0115,32.0364,32.0016,32.0215,50900.0
2011-03-08 14:40:00,64.31,64.36,64.3,64.36,42800.0,32.0265,32.0514,32.0215,32.0514,42800.0
2011-03-08 14:45:00,64.36,64.4,64.34,64.38,45600.0,32.0514,32.0713,32.0414,32.0613,45600.0
2011-03-08 14:50:00,64.38,64.39,64.33,64.33,39200.0,32.0613,32.0663,32.0364,32.0364,39200.0
2011-03-08 14:55:00,64.34,64.38,64.33,64.38,39600.0,32.0414,32.0613,32.0364,32.0613,39600.0
2011-03-08 15:00:00,64.37,64.38,64.29,64.3,32800.0,32.0563,32.0613,32.0165,32.0215,32800.0
2011-03-08 15:05:00,64.3,64.37,64.29,64.36,39100.0,32.0215,32.0563,32.0165,32.0514,39100.0
2011-03-08 15:10:00,64.37,64.41,64.36,64.41,38800.0,32.0563,32.0763,32.0514,32.0763,38800.0
2011-03-08 15:15:00,64.41,64.43,64.38,64.38,47600.0,32.0763,32.0862,32.0613,32.0613,47600.0
2011-03-08 15:20:00,64.38,64.41,64.37,64.39,42900.0,32.0613,32.0763,32.0563,32.0663,42900.0
2011-03-08 15:25:00,64.39,64.39,64.3,64.3,102700.0,32.0663,32.0663,32.0215,32.0215,102700.0
2011-03-08 15:30:00,64.3,64.34,64.25,64.34,57200.0,32.0215,32.0414,31.9966,32.0414,57200.0
2011-03-08 15:35:00,64.33,64.38,64.32,64.38,91900.0,32.0364,32.0613,32.0314,32.0613,91900.0
2011-03-08 15:40:00,64.38,64.41,64.37,64.41,91400.0,32.0613,32.0763,32.0563,32.0763,91400.0
2011-03-08 15:45:00,64.41,64.44,64.34,64.35,173000.0,32.0763,32.0912,32.0414,32.0464,173000.0
2011-03-08 15:50:00,64.35,64.37,64.31,64.32,172700.0,32.0464,32.0563,32.0265,32.0314,172700.0
2011-03-08 15:55:00,64.32,64.32,64.25,64.27,301800.0,32.0314,32.0314,31.9966,32.0065,301800.0
2011-03-09 09:30:00,64.17,64.22,64.0,64.12,179600.0,31.9567,31.9816,31.8721,31.9318,179600.0
2011-03-09 09:35:00,64.12,64.21,64.01,64.03,87700.0,31.9318,31.9767,31.8771,31.887,87700.0
2011-03-09 09:40:00,64.02,64.07,63.92,63.95,94700.0,31.882,31.9069,31.8322,31.8472,94700.0
2011-03-09 09:45:00,63.95,64.09,63.89,63.99,93100.0,31.8472,31.9169,31.8173,31.8671,93100.0
2011-03-09 09:50:00,63.99,64.03,63.91,63.97,93700.0,31.8671,31.887,31.8273,31.8571,93700.0
2011-03-09 09:55:00,63.97,64.04,63.91,64.0,57800.0,31.8571,31.892,31.8273,31.8721,57800.0
2011-03-09 10:00:00,64.0,64.02,63.91,64.02,56100.0,31.8721,31.882,31.8273,31.882,56100.0
2011-03-09 10:05:00,64.01,64.08,63.99,64.07,42600.0,31.8771,31.9119,31.8671,31.9069,42600.0
2011-03-09 10:10:00,64.07,64.08,63.99,63.99,50100.0,31.9069,31.9119,31.8671,31.8671,50100.0
2011-03-09 10:15:00,63.99,64.1,63.95,64.09,81300.0,31.8671,31.9219,31.8472,31.9169,81300.0
2011-03-09 10:20:00,64.1,64.14,64.0,64.13,57300.0,31.9219,31.9418,31.8721,31.9368,57300.0
2011-03-09 10:25:00,64.13,64.21,64.12,64.16,27100.0,31.9368,31.9767,31.9318,31.9518,27100.0
2011-03-09 10:30:00,64.16,64.19,64.05,64.09,38500.0,31.9518,31.9667,31.897,31.9169,38500.0
2011-03-09 10:35:00,64.09,64.15,64.06,64.07,48000.0,31.9169,31.9468,31.902,31.9069,48000.0
2011-03-09 10:40:00,64.06,64.12,64.04,64.07,62800.0,31.902,31.9318,31.892,31.9069,62800.0
2011-03-09 10:45:00,64.07,64.07,64.0,64.03,46700.0,31.9069,31.9069,31.8721,31.887,46700.0
2011-03-09 10:50:00,64.04,64.07,63.95,63.99,81200.0,31.892,31.9069,31.8472,31.8671,81200.0
2011-03-09 10:55:00,63.99,64.02,63.94,64.0,87900.0,31.8671,31.882,31.8422,31.8721,87900.0
2011-03-09 11:00:00,63.99,64.01,63.94,63.97,103400.0,31.8671,31.8771,31.8422,31.8571,103400.0
2011-03-09 11:05:00,63.97,64.02,63.96,63.97,30600.0,31.8571,31.882,31.8522,31.8571,30600.0
2011-03-09 11:10:00,63.98,64.0,63.95,63.95,71600.0,31.8621,31.8721,31.8472,31.8472,71600.0
2011-03-09 11:15:00,63.96,63.99,63.94,63.98,41400.0,31.8522,31.8671,31.8422,31.8621,41400.0
2011-03-09 11:20:00,63.97,63.99,63.94,63.97,45500.0,31.8571,31.8671,31.8422,31.8571,45500.0
2011-03-09 11:25:00,63.97,64.0,63.96,63.97,33100.0,31.8571,31.8721,31.8522,31.8571,33100.0
2011-03-09 11:30:00,63.98,63.99,63.92,63.97,62100.0,31.8621,31.8671,31.8322,31.8571,62100.0
2011-03-09 11:35:00,63.97,63.99,63.93,63.98,61200.0,31.8571,31.8671,31.8372,31.8621,61200.0
2011-03-09 11:40:00,63.98,63.99,63.95,63.98,35900.0,31.8621,31.8671,31.8472,31.8621,35900.0
2011-03-09 11:45:00,63.98,64.03,63.96,63.96,45900.0,31.8621,31.887,31.8522,31.8522,45900.0
2011-03-09 11:50:00,63.96,63.99,63.94,63.97,27100.0,31.8522,31.8671,31.8422,31.8571,27100.0
2011-03-09 11:55:00,63.97,64.03,63.97,63.99,59600.0,31.8571,31.887,31.8571,31.8671,59600.0
2011-03-09 12:00:00,64.0,64.16,64.0,64.1,59000.0,31.8721,31.9518,31.8721,31.9219,59000.0
2011-03-09 12:05:00,64.1,64.15,64.1,64.12,12400.0,31.9219,31.9468,31.9219,31.9318,12400.0
2011-03-09 12:10:00,64.12,64.14,64.05,64.06,23500.0,31.9318,31.9418,31.897,31.902,23500.0
2011-03-09 12:15:00,64.07,64.1,64.04,64.07,20200.0,31.9069,31.9219,31.892,31.9069,20200.0
2011-03-09 12:20:00,64.06,64.1,64.06,64.1,33200.0,31.902,31.9219,31.902,31.9219,33200.0
2011-03-09 12:25:00,64.09,64.1,64.01,64.06,56100.0,31.9169,31.9219,31.8771,31.902,56100.0
2011-03-09 12:30:00,64.06,64.07,64.05,64.06,8200.0,31.902,31.9069,31.897,31.902,8200.0
2011-03-09 12:35:00,64.06,64.12,64.06,64.11,32500.0,31.902,31.9318,31.902,31.9269,32500.0
2011-03-09 12:40:00,64.12,64.12,64.05,64.06,39300.0,31.9318,31.9318,31.897,31.902,39300.0
2011-03-09 12:45:00,64.06,64.14,64.06,64.14,45100.0,31.902,31.9418,31.902,31.9418,45100.0
2011-03-09 12:50:00,64.15,64.19,64.08,64.13,45300.0,31.9468,31.9667,31.9119,31.9368,45300.0
2011-03-09 12:55:00,64.13,64.19,64.11,64.17,29800.0,31.9368,31.9667,31.9269,31.9567,29800.0
2011-03-09 13:00:00,64.18,64.21,64.14,64.16,46700.0,31.9617,31.9767,31.9418,31.9518,46700.0
2011-03-09 13:05:00,64.16,64.18,64.12,64.17,17700.0,31.9518,31.9617,31.9318,31.9567,17700.0
2011-03-09 13:10:00,64.17,64.19,64.15,64.19,14700.0,31.9567,31.9667,31.9468,31.9667,14700.0
2011-03-09 13:15:00,64.18,64.19,64.14,64.19,15700.0,31.9617,31.9667,31.9418,31.9667,15700.0
2011-03-09 13:20:00,64.19,64.21,64.17,64.18,22800.0,31.9667,31.9767,31.9567,31.9617,22800.0
2011-03-09 13:25:00,64.17,64.24,64.17,64.2,25400.0,31.9567,31.9916,31.9567,31.9717,25400.0
2011-03-09 13:30:00,64.22,64.24,64.2,64.2,18300.0,31.9816,31.9916,31.9717,31.9717,18300.0
2011-03-09 13:35:00,64.2,64.24,64.13,64.17,47100.0,31.9717,31.9916,31.9368,31.9567,47100.0
2011-03-09 13:40:00,64.17,64.18,64.11,64.15,17100.0,31.9567,31.9617,31.9269,31.9468,17100.0
2011-03-09 13:45:00,64.14,64.15,64.1,64.14,38400.0,31.9418,31.9468,31.9219,31.9418,38400.0
2011-03-09 13:50:00,64.14,64.14,64.09,64.11,42500.0,31.9418,31.9418,31.9169,31.9269,42500.0
2011-03-09 13:55:00,64.11,64.2,64.09,64.17,71800.0,31.9269,31.9717,31.9169,31.9567,71800.0
2011-03-09 14:00:00,64.18,64.23,64.17,64.17,53100.0,31.9617,31.9866,31.9567,31.9567,53100.0
2011-03-09 14:05:00,64.16,64.18,64.12,64.14,49300.0,31.9518,31.9617,31.9318,31.9418,49300.0
2011-03-09 14:10:00,64.13,64.17,64.12,64.17,27400.0,31.9368,31.9567,31.9318,31.9567,27400.0
2011-03-09 14:15:00,64.17,64.2,64.12,64.16,54800.0,31.9567,31.9717,31.9318,31.9518,54800.0
2011-03-09 14:20:00,64.16,64.17,64.09,64.15,48500.0,31.9518,31.9567,31.9169,31.9468,48500.0
2011-03-09 14:25:00,64.15,64.17,64.13,64.14,38700.0,31.9468,31.9567,31.9368,31.9418,38700.0
2011-03-09 14:30:00,64.15,64.18,64.14,64.18,33700.0,31.9468,31.9617,31.9418,31.9617,33700.0
2011-03-09 14:35:00,64.17,64.17,64.13,64.14,33900.0,31.9567,31.9567,31.9368,31.9418,33900.0
2011-03-09 14:40:00,64.14,64.15,64.13,64.14,24300.0,31.9418,31.9468,31.9368,31.9418,24300.0
2011-03-09 14:45:00,64.14,64.17,64.13,64.14,46000.0,31.9418,31.9567,31.9368,31.9418,46000.0
2011-03-09 14:50:00,64.15,64.24,64.14,64.18,63200.0,31.9468,31.9916,31.9418,31.9617,63200.0
2011-03-09 14:55:00,64.19,64.19,64.15,64.15,20200.0,31.9667,31.9667,31.9468,31.9468,20200.0
2011-03-09 15:00:00,64.16,64.19,64.14,64.19,61800.0,31.9518,31.9667,31.9418,31.9667,61800.0
2011-03-09 15:05:00,64.19,64.21,64.15,64.21,46700.0,31.9667,31.9767,31.9468,31.9767,46700.0
2011-03-09 15:10:00,64.21,64.26,64.18,64.2,98800.0,31.9767,32.0016,31.9617,31.9717,98800.0
2011-03-09 15:15:00,64.2,64.3,64.19,64.27,79400.0,31.9717,32.0215,31.9667,32.0065,79400.0
2011-03-09 15:20:00,64.28,64.29,64.21,64.26,97000.0,32.0115,32.0165,31.9767,32.0016,97000.0
2011-03-09 15:25:00,64.26,64.29,64.2,64.23,118500.0,32.0016,32.0165,31.9717,31.9866,118500.0
2011-03-09 15:30:00,64.23,64.24,64.2,64.21,49300.0,31.9866,31.9916,31.9717,31.9767,49300.0
2011-03-09 15:35:00,64.2,64.2,64.15,64.18,54100.0,31.9717,31.9717,31.9468,31.9617,54100.0
2011-03-09 15:40:00,64.17,64.26,64.17,64.22,112000.0,31.9567,32.0016,31.9567,31.9816,112000.0
2011-03-09 15:45:00,64.22,64.31,64.21,64.31,166700.0,31.9816,32.0265,31.9767,32.0265,166700.0
2011-03-09 15:50:00,64.32,64.43,64.31,64.41,189900.0,32.0314,32.0862,32.0265,32.0763,189900.0
2011-03-09 15:55:00,64.4,64.45,64.31,64.33,281300.0,32.0713,32.0962,32.0265,32.0364,281300.0
2011-03-10 09:30:00,63.82,64.01,63.8,63.93,151300.0,31.7824,31.8771,31.7725,31.8372,151300.0
2011-03-10 09:35:00,63.93,63.96,63.85,63.87,152600.0,31.8372,31.8522,31.7974,31.8073,152600.0
2011-03-10 09:40:00,63.86,63.86,63.72,63.73,177200.0,31.8024,31.8024,31.7326,31.7376,177200.0
2011-03-10 09:45:00,63.73,63.82,63.7,63.74,161700.0,31.7376,31.7824,31.7227,31.7426,161700.0
2011-03-10 09:50:00,63.73,63.76,63.7,63.71,98000.0,31.7376,31.7526,31.7227,31.7277,98000.0
2011-03-10 09:55:00,63.71,63.74,63.7,63.74,77500.0,31.7277,31.7426,31.7227,31.7426,77500.0
2011-03-10 10:00:00,63.74,63.77,63.7,63.72,111500.0,31.7426,31.7575,31.7227,31.7326,111500.0
2011-03-10 10:05:00,63.71,63.77,63.7,63.74,131100.0,31.7277,31.7575,31.7227,31.7426,131100.0
2011-03-10 10:10:00,63.73,63.76,63.71,63.72,62400.0,31.7376,31.7526,31.7277,31.7326,62400.0
2011-03-10 10:15:00,63.72,63.75,63.66,63.69,185200.0,31.7326,31.7476,31.7028,31.7177,185200.0
2011-03-10 10:20:00,63.69,63.78,63.69,63.73,96300.0,31.7177,31.7625,31.7177,31.7376,96300.0
2011-03-10 10:25:00,63.73,63.73,63.68,63.72,152800.0,31.7376,31.7376,31.7127,31.7326,152800.0
2011-03-10 10:30:00,63.73,63.74,63.7,63.7,109000.0,31.7376,31.7426,31.7227,31.7227,109000.0
2011-03-10 10:35:00,63.71,63.74,63.7,63.74,93500.0,31.7277,31.7426,31.7227,31.7426,93500.0
2011-03-10 10:40:00,63.74,63.84,63.72,63.81,114800.0,31.7426,31.7924,31.7326,31.7775,114800.0
2011-03-10 10:45:00,63.8,63.84,63.77,63.81,79800.0,31.7725,31.7924,31.7575,31.7775,79800.0
2011-03-10 10:50:00,63.79,63.8,63.71,63.8,67400.0,31.7675,31.7725,31.7277,31.7725,67400.0
2011-03-10 10:55:00,63.79,63.8,63.76,63.76,76700.0,31.7675,31.7725,31.7526,31.7526,76700.0
2011-03-10 11:00:00,63.76,63.81,63.76,63.79,52100.0,31.7526,31.7775,31.7526,31.7675,52100.0
2011-03-10 11:05:00,63.79,63.81,63.77,63.77,33500.0,31.7675,31.7775,31.7575,31.7575,33500.0
2011-03-10 11:10:00,63.78,63.81,63.75,63.81,51900.0,31.7625,31.7775,31.7476,31.7775,51900.0
2011-03-10 11:15:00,63.81,63.86,63.8,63.82,67800.0,31.7775,31.8024,31.7725,31.7824,67800.0
2011-03-10 11:20:00,63.82,63.86,63.79,63.81,67300.0,31.7824,31.8024,31.7675,31.7775,67300.0
2011-03-10 11:25:00,63.8,63.84,63.78,63.8,46600.0,31.7725,31.7924,31.7625,31.7725,46600.0
2011-03-10 11:30:00,63.79,63.86,63.76,63.83,32400.0,31.7675,31.8024,31.7526,31.7874,32400.0
2011-03-10 11:35:00,63.82,63.92,63.82,63.9,48900.0,31.7824,31.8322,31.7824,31.8223,48900.0
2011-03-10 11:40:00,63.91,63.93,63.85,63.91,57400.0,31.8273,31.8372,31.7974,31.8273,57400.0
2011-03-10 11:45:00,63.9,63.95,63.89,63.91,40300.0,31.8223,31.8472,31.8173,31.8273,40300.0
2011-03-10 11:50:00,63.91,63.95,63.89,63.94,24700.0,31.8273,31.8472,31.8173,31.8422,24700.0
2011-03-10 11:55:00,63.93,63.99,63.93,63.98,65400.0,31.8372,31.8671,31.8372,31.8621,65400.0
2011-03-10 12:00:00,63.97,64.03,63.95,64.01,77100.0,31.8571,31.887,31.8472,31.8771,77100.0
2011-03-10 12:05:00,64.0,64.02,63.99,64.01,22100.0,31.8721,31.882,31.8671,31.8771,22100.0
2011-03-10 12:10:00,64.0,64.0,63.96,63.96,31400.0,31.8721,31.8721,31.8522,31.8522,31400.0
2011-03-10 12:15:00,63.96,63.98,63.96,63.97,27400.0,31.8522,31.8621,31.8522,31.8571,27400.0
2011-03-10 12:20:00,63.97,64.01,63.96,64.0,29400.0,31.8571,31.8771,31.8522,31.8721,29400.0
2011-03-10 12:25:00,63.99,63.99,63.9,63.96,47500.0,31.8671,31.8671,31.8223,31.8522,47500.0
2011-03-10 12:30:00,63.96,63.98,63.89,63.92,50300.0,31.8522,31.8621,31.8173,31.8322,50300.0
2011-03-10 12:35:00,63.92,63.93,63.89,63.92,125900.0,31.8322,31.8372,31.8173,31.8322,125900.0
2011-03-10 12:40:00,63.91,63.91,63.87,63.89,49600.0,31.8273,31.8273,31.8073,31.8173,49600.0
2011-03-10 12:45:00,63.9,63.94,63.9,63.92,44900.0,31.8223,31.8422,31.8223,31.8322,44900.0
2011-03-10 12:50:00,63.92,63.99,63.91,63.98,120700.0,31.8322,31.8671,31.8273,31.8621,120700.0
2011-03-10 12:55:00,63.98,64.1,63.97,64.08,86900.0,31.8621,31.9219,31.8571,31.9119,86900.0
2011-03-10 13:00:00,64.07,64.17,64.07,64.15,70800.0,31.9069,31.9567,31.9069,31.9468,70800.0
2011-03-10 13:05:00,64.15,64.19,64.11,64.14,83600.0,31.9468,31.9667,31.9269,31.9418,83600.0
2011-03-10 13:10:00,64.14,64.19,64.12,64.15,45700.0,31.9418,31.9667,31.9318,31.9468,45700.0
2011-03-10 13:15:00,64.15,64.15,64.04,64.04,44000.0,31.9468,31.9468,31.892,31.892,44000.0
2011-03-10 13:20:00,64.04,64.07,63.94,63.94,54000.0,31.892,31.9069,31.8422,31.8422,54000.0
2011-03-10 13:25:00,63.94,63.94,63.84,63.84,65700.0,31.8422,31.8422,31.7924,31.7924,65700.0
2011-03-10 13:30:00,63.85,63.85,63.66,63.68,152600.0,31.7974,31.7974,31.7028,31.7127,152600.0
2011-03-10 13:35:00,63.67,63.76,63.59,63.64,191900.0,31.7077,31.7526,31.6679,31.6928,191900.0
2011-03-10 13:40:00,63.64,63.75,63.63,63.67,112300.0,31.6928,31.7476,31.6878,31.7077,112300.0
2011-03-10 13:45:00,63.67,63.79,63.67,63.78,91600.0,31.7077,31.7675,31.7077,31.7625,91600.0
2011-03-10 13:50:00,63.78,63.86,63.73,63.81,47100.0,31.7625,31.8024,31.7376,31.7775,47100.0
2011-03-10 13:55:00,63.79,63.84,63.72,63.82,75700.0,31.7675,31.7924,31.7326,31.7824,75700.0
2011-03-10 14:00:00,63.81,63.91,63.81,63.86,44200.0,31.7775,31.8273,31.7775,31.8024,44200.0
2011-03-10 14:05:00,63.86,63.92,63.81,63.92,68000.0,31.8024,31.8322,31.7775,31.8322,68000.0
2011-03-10 14:10:00,63.91,63.92,63.84,63.86,33400.0,31.8273,31.8322,31.7924,31.8024,33400.0
2011-03-10 14:15:00,63.86,63.89,63.79,63.89,30700.0,31.8024,31.8173,31.7675,31.8173,30700.0
2011-03-10 14:20:00,63.89,63.9,63.83,63.84,24500.0,31.8173,31.8223,31.7874,31.7924,24500.0
2011-03-10 14:25:00,63.84,63.91,63.84,63.86,25100.0,31.7924,31.8273,31.7924,31.8024,25100.0
2011-03-10 14:30:00,63.86,63.94,63.85,63.93,28600.0,31.8024,31.8422,31.7974,31.8372,28600.0
2011-03-10 14:35:00,63.94,64.05,63.93,64.05,51100.0,31.8422,31.897,31.8372,31.897,51100.0
2011-03-10 14:40:00,64.04,64.08,63.99,64.0,50000.0,31.892,31.9119,31.8671,31.8721,50000.0
2011-03-10 14:45:00,64.0,64.05,63.98,64.01,25800.0,31.8721,31.897,31.8621,31.8771,25800.0
2011-03-10 14:50:00,64.01,64.03,63.97,64.02,28400.0,31.8771,31.887,31.8571,31.882,28400.0
2011-03-10 14:55:00,64.01,64.02,63.98,63.99,46900.0,31.8771,31.882,31.8621,31.8671,46900.0
2011-03-10 15:00:00,63.99,64.0,63.89,63.95,53900.0,31.8671,31.8721,31.8173,31.8472,53900.0
2011-03-10 15:05:00,63.95,63.99,63.93,63.94,40100.0,31.8472,31.8671,31.8372,31.8422,40100.0
2011-03-10 15:10:00,63.94,63.95,63.9,63.9,63900.0,31.8422,31.8472,31.8223,31.8223,63900.0
2011-03-10 15:15:00,63.91,63.94,63.87,63.89,59900.0,31.8273,31.8422,31.8073,31.8173,59900.0
2011-03-10 15:20:00,63.89,63.93,63.87,63.91,41100.0,31.8173,31.8372,31.8073,31.8273,41100.0
2011-03-10 15:25:00,63.9,63.93,63.87,63.89,59200.0,31.8223,31.8372,31.8073,31.8173,59200.0
2011-03-10 15:30:00,63.89,63.91,63.83,63.83,97100.0,31.8173,31.8273,31.7874,31.7874,97100.0
2011-03-10 15:35:00,63.84,63.9,63.8,63.89,76300.0,31.7924,31.8223,31.7725,31.8173,76300.0
2011-03-10 15:40:00,63.9,63.98,63.9,63.9,137700.0,31.8223,31.8621,31.8223,31.8223,137700.0
2011-03-10 15:45:00,63.9,63.91,63.85,63.9,82100.0,31.8223,31.8273,31.7974,31.8223,82100.0
2011-03-10 15:50:00,63.89,63.94,63.88,63.92,121900.0,31.8173,31.8422,31.8123,31.8322,121900.0
2011-03-10 15:55:00,63.91,63.92,63.76,63.76,257400.0,31.8273,31.8322,31.7526,31.7526,257400.0
2011-03-11 09:30:00,63.43,63.83,63.43,63.74,160300.0,31.5882,31.7874,31.5882,31.7426,160300.0
2011-03-11 09:35:00,63.74,63.76,63.65,63.76,92400.0,31.7426,31.7526,31.6978,31.7526,92400.0
2011-03-11 09:40:00,63.76,63.77,63.61,63.64,113500.0,31.7526,31.7575,31.6779,31.6928,113500.0
2011-03-11 09:45:00,63.63,63.7,63.5,63.54,109900.0,31.6878,31.7227,31.6231,31.643,109900.0
2011-03-11 09:50:00,63.54,63.66,63.51,63.57,99300.0,31.643,31.7028,31.6281,31.6579,99300.0
2011-03-11 09:55:00,63.57,63.62,63.45,63.51,135000.0,31.6579,31.6828,31.5982,31.6281,135000.0
2011-03-11 10:00:00,63.52,63.54,63.42,63.44,62000.0,31.633,31.643,31.5832,31.5932,62000.0
2011-03-11 10:05:00,63.44,63.47,63.4,63.45,62200.0,31.5932,31.6081,31.5733,31.5982,62200.0
2011-03-11 10:10:00,63.46,63.54,63.45,63.51,58900.0,31.6032,31.643,31.5982,31.6281,58900.0
2011-03-11 10:15:00,63.51,63.68,63.51,63.65,112200.0,31.6281,31.7127,31.6281,31.6978,112200.0
2011-03-11 10:20:00,63.66,63.73,63.53,63.56,142800.0,31.7028,31.7376,31.638,31.653,142800.0
2011-03-11 10:25:00,63.57,63.58,63.44,63.5,74200.0,31.6579,31.6629,31.5932,31.6231,74200.0
2011-03-11 10:30:00,63.51,63.57,63.45,63.45,60300.0,31.6281,31.6579,31.5982,31.5982,60300.0
2011-03-11 10:35:00,63.45,63.5,63.41,63.49,46100.0,31.5982,31.6231,31.5783,31.6181,46100.0
2011-03-11 10:40:00,63.48,63.51,63.47,63.48,32900.0,31.6131,31.6281,31.6081,31.6131,32900.0
2011-03-11 10:45:00,63.49,63.52,63.47,63.49,61900.0,31.6181,31.633,31.6081,31.6181,61900.0
2011-03-11 10:50:00,63.49,63.52,63.45,63.5,57200.0,31.6181,31.633,31.5982,31.6231,57200.0
2011-03-11 10:55:00,63.5,63.56,63.46,63.56,49000.0,31.6231,31.653,31.6032,31.653,49000.0
2011-03-11 11:00:00,63.55,63.56,63.46,63.48,56000.0,31.648,31.653,31.6032,31.6131,56000.0
2011-03-11 11:05:00,63.49,63.52,63.43,63.44,58300.0,31.6181,31.633,31.5882,31.5932,58300.0
2011-03-11 11:10:00,63.43,63.46,63.4,63.4,33700.0,31.5882,31.6032,31.5733,31.5733,33700.0
2011-03-11 11:15:00,63.41,63.41,63.37,63.37,47300.0,31.5783,31.5783,31.5583,31.5583,47300.0
2011-03-11 11:20:00,63.37,63.43,63.37,63.39,61900.0,31.5583,31.5882,31.5583,31.5683,61900.0
2011-03-11 11:25:00,63.39,63.44,63.39,63.42,67900.0,31.5683,31.5932,31.5683,31.5832,67900.0
2011-03-11 11:30:00,63.41,63.46,63.39,63.45,104700.0,31.5783,31.6032,31.5683,31.5982,104700.0
2011-03-11 11:35:00,63.45,63.5,63.45,63.5,56900.0,31.5982,31.6231,31.5982,31.6231,56900.0
2011-03-11 11:40:00,63.5,63.58,63.5,63.55,75700.0,31.6231,31.6629,31.6231,31.648,75700.0
2011-03-11 11:45:00,63.55,63.62,63.54,63.62,41700.0,31.648,31.6828,31.643,31.6828,41700.0
2011-03-11 11:50:00,63.62,63.65,63.55,63.65,77900.0,31.6828,31.6978,31.648,31.6978,77900.0
2011-03-11 11:55:00,63.65,63.69,63.62,63.65,72300.0,31.6978,31.7177,31.6828,31.6978,72300.0
2011-03-11 12:00:00,63.65,63.72,63.65,63.69,42300.0,31.6978,31.7326,31.6978,31.7177,42300.0
2011-03-11 12:05:00,63.69,63.71,63.67,63.69,23900.0,31.7177,31.7277,31.7077,31.7177,23900.0
2011-03-11 12:10:00,63.7,63.7,63.64,63.65,41000.0,31.7227,31.7227,31.6928,31.6978,41000.0
2011-03-11 12:15:00,63.67,63.7,63.67,63.7,47800.0,31.7077,31.7227,31.7077,31.7227,47800.0
2011-03-11 12:20:00,63.7,63.72,63.69,63.69,43900.0,31.7227,31.7326,31.7177,31.7177,43900.0
2011-03-11 12:25:00,63.7,63.7,63.66,63.68,27400.0,31.7227,31.7227,31.7028,31.7127,27400.0
2011-03-11 12:30:00,63.69,63.7,63.67,63.69,12600.0,31.7177,31.7227,31.7077,31.7177,12600.0
2011-03-11 12:35:00,63.7,63.74,63.68,63.7,58700.0,31.7227,31.7426,31.7127,31.7227,58700.0
2011-03-11 12:40:00,63.69,63.71,63.65,63.66,21000.0,31.7177,31.7277,31.6978,31.7028,21000.0
2011-03-11 12:45:00,63.67,63.7,63.6,63.66,39900.0,31.7077,31.7227,31.6729,31.7028,39900.0
2011-03-11 12:50:00,63.66,63.72,63.66,63.7,34600.0,31.7028,31.7326,31.7028,31.7227,34600.0
2011-03-11 12:55:00,63.69,63.71,63.69,63.7,15200.0,31.7177,31.7277,31.7177,31.7227,15200.0
2011-03-11 13:00:00,63.69,63.7,63.64,63.66,23000.0,31.7177,31.7227,31.6928,31.7028,23000.0
2011-03-11 13:05:00,63.67,63.69,63.65,63.69,18500.0,31.7077,31.7177,31.6978,31.7177,18500.0
2011-03-11 13:10:00,63.69,63.7,63.6,63.6,39000.0,31.7177,31.7227,31.6729,31.6729,39000.0
2011-03-11 13:15:00,63.6,63.61,63.55,63.58,56900.0,31.6729,31.6779,31.648,31.6629,56900.0
2011-03-11 13:20:00,63.58,63.58,63.55,63.57,27800.0,31.6629,31.6629,31.648,31.6579,27800.0
2011-03-11 13:25:00,63.57,63.6,63.54,63.55,36300.0,31.6579,31.6729,31.643,31.648,36300.0
2011-03-11 13:30:00,63.55,63.62,63.55,63.59,33200.0,31.648,31.6828,31.648,31.6679,33200.0
2011-03-11 13:35:00,63.59,63.67,63.58,63.59,33400.0,31.6679,31.7077,31.6629,31.6679,33400.0
2011-03-11 13:40:00,63.58,63.64,63.57,63.62,18600.0,31.6629,31.6928,31.6579,31.6828,18600.0
2011-03-11 13:45:00,63.62,63.65,63.59,63.63,26400.0,31.6828,31.6978,31.6679,31.6878,26400.0
2011-03-11 13:50:00,63.63,63.63,63.58,63.6,30100.0,31.6878,31.6878,31.6629,31.6729,30100.0
2011-03-11 13:55:00,63.6,63.6,63.56,63.56,22300.0,31.6729,31.6729,31.653,31.653,22300.0
2011-03-11 14:00:00,63.56,63.58,63.55,63.57,35100.0,31.653,31.6629,31.648,31.6579,35100.0
2011-03-11 14:05:00,63.57,63.58,63.53,63.53,26700.0,31.6579,31.6629,31.638,31.638,26700.0
2011-03-11 14:10:00,63.54,63.61,63.53,63.61,28100.0,31.643,31.6779,31.638,31.6779,28100.0
2011-03-11 14:15:00,63.6,63.65,63.59,63.65,49600.0,31.6729,31.6978,31.6679,31.6978,49600.0
2011-03-11 14:20:00,63.66,63.66,63.59,63.63,63500.0,31.7028,31.7028,31.6679,31.6878,63500.0
2011-03-11 14:25:00,63.64,63.69,63.62,63.66,157700.0,31.6928,31.7177,31.6828,31.7028,157700.0
2011-03-11 14:30:00,63.66,63.73,63.66,63.73,87800.0,31.7028,31.7376,31.7028,31.7376,87800.0
2011-03-11 14:35:00,63.74,63.78,63.73,63.74,27200.0,31.7426,31.7625,31.7376,31.7426,27200.0
2011-03-11 14:40:00,63.74,63.81,63.74,63.8,78100.0,31.7426,31.7775,31.7426,31.7725,78100.0
2011-03-11 14:45:00,63.79,63.85,63.79,63.81,49500.0,31.7675,31.7974,31.7675,31.7775,49500.0
2011-03-11 14:50:00,63.81,63.83,63.79,63.82,30600.0,31.7775,31.7874,31.7675,31.7824,30600.0
2011-03-11 14:55:00,63.82,63.85,63.79,63.81,56100.0,31.7824,31.7974,31.7675,31.7775,56100.0
2011-03-11 15:00:00,63.81,63.95,63.8,63.94,109800.0,31.7775,31.8472,31.7725,31.8422,109800.0
2011-03-11 15:05:00,63.93,63.98,63.91,63.95,97200.0,31.8372,31.8621,31.8273,31.8472,97200.0
2011-03-11 15:10:00,63.95,63.96,63.91,63.93,34100.0,31.8472,31.8522,31.8273,31.8372,34100.0
2011-03-11 15:15:00,63.93,63.98,63.89,63.89,104400.0,31.8372,31.8621,31.8173,31.8173,104400.0
2011-03-11 15:20:00,63.89,63.97,63.88,63.97,63900.0,31.8173,31.8571,31.8123,31.8571,63900.0
2011-03-11 15:25:00,63.97,63.97,63.88,63.89,63500.0,31.8571,31.8571,31.8123,31.8173,63500.0
2011-03-11 15:30:00,63.89,63.92,63.72,63.73,98700.0,31.8173,31.8322,31.7326,31.7376,98700.0
2011-03-11 15:35:00,63.73,63.83,63.72,63.8,69100.0,31.7376,31.7874,31.7326,31.7725,69100.0
2011-03-11 15:40:00,63.8,63.86,63.77,63.85,104300.0,31.7725,31.8024,31.7575,31.7974,104300.0
2011-03-11 15:45:00,63.86,63.9,63.82,63.82,109600.0,31.8024,31.8223,31.7824,31.7824,109600.0
2011-03-11 15:50:00,63.83,63.86,63.81,63.82,76900.0,31.7874,31.8024,31.7775,31.7824,76900.0
2011-03-11 15:55:00,63.82,63.85,63.75,63.75,249000.0,31.7824,31.7974,31.7476,31.7476,249000.0
2011-03-14 09:30:00,63.55,63.75,63.47,63.75,92900.0,31.648,31.7476,31.6081,31.7476,92900.0
2011-03-14 09:35:00,63.76,63.81,63.55,63.56,132800.0,31.7526,31.7775,31.648,31.653,132800.0
2011-03-14 09:40:00,63.57,63.7,63.51,63.53,171700.0,31.6579,31.7227,31.6281,31.638,171700.0
2011-03-14 09:45:00,63.53,63.67,63.47,63.63,154800.0,31.638,31.7077,31.6081,31.6878,154800.0
2011-03-14 09:50:00,63.64,63.71,63.64,63.69,101100.0,31.6928,31.7277,31.6928,31.7177,101100.0
2011-03-14 09:55:00,63.69,63.7,63.64,63.65,137400.0,31.7177,31.7227,31.6928,31.6978,137400.0
2011-03-14 10:00:00,63.65,63.75,63.65,63.74,91100.0,31.6978,31.7476,31.6978,31.7426,91100.0
2011-03-14 10:05:00,63.74,63.74,63.69,63.7,136200.0,31.7426,31.7426,31.7177,31.7227,136200.0
2011-03-14 10:10:00,63.7,63.81,63.65,63.81,99700.0,31.7227,31.7775,31.6978,31.7775,99700.0
2011-03-14 10:15:00,63.81,63.84,63.73,63.74,93900.0,31.7775,31.7924,31.7376,31.7426,93900.0
2011-03-14 10:20:00,63.75,63.78,63.67,63.77,87400.0,31.7476,31.7625,31.7077,31.7575,87400.0
2011-03-14 10:25:00,63.77,63.83,63.77,63.81,64600.0,31.7575,31.7874,31.7575,31.7775,64600.0
2011-03-14 10:30:00,63.81,63.82,63.62,63.63,138600.0,31.7775,31.7824,31.6828,31.6878,138600.0
2011-03-14 10:35:00,63.63,63.71,63.57,63.71,70400.0,31.6878,31.7277,31.6579,31.7277,70400.0
2011-03-14 10:40:00,63.7,63.7,63.61,63.61,110300.0,31.7227,31.7227,31.6779,31.6779,110300.0
2011-03-14 10:45:00,63.61,63.62,63.54,63.6,68900.0,31.6779,31.6828,31.643,31.6729,68900.0
2011-03-14 10:50:00,63.6,63.62,63.54,63.55,48100.0,31.6729,31.6828,31.643,31.648,48100.0
2011-03-14 10:55:00,63.55,63.61,63.46,63.5,102100.0,31.648,31.6779,31.6032,31.6231,102100.0
2011-03-14 11:00:00,63.5,63.61,63.49,63.61,88000.0,31.6231,31.6779,31.6181,31.6779,88000.0
2011-03-14 11:05:00,63.61,63.64,63.55,63.57,45400.0,31.6779,31.6928,31.648,31.6579,45400.0
2011-03-14 11:10:00,63.57,63.58,63.5,63.55,51800.0,31.6579,31.6629,31.6231,31.648,51800.0
2011-03-14 11:15:00,63.54,63.56,63.49,63.5,86800.0,31.643,31.653,31.6181,31.6231,86800.0
2011-03-14 11:20:00,63.5,63.54,63.44,63.49,61700.0,31.6231,31.643,31.5932,31.6181,61700.0
2011-03-14 11:25:00,63.49,63.49,63.23,63.23,123400.0,31.6181,31.6181,31.4886,31.4886,123400.0
2011-03-14 11:30:00,63.24,63.31,63.23,63.27,162000.0,31.4936,31.5285,31.4886,31.5085,162000.0
2011-03-14 11:35:00,63.26,63.33,63.25,63.26,83300.0,31.5036,31.5384,31.4986,31.5036,83300.0
2011-03-14 11:40:00,63.26,63.33,63.26,63.3,59000.0,31.5036,31.5384,31.5036,31.5235,59000.0
2011-03-14 11:45:00,63.28,63.38,63.28,63.36,31000.0,31.5135,31.5633,31.5135,31.5534,31000.0
2011-03-14 11:50:00,63.37,63.42,63.34,63.41,41400.0,31.5583,31.5832,31.5434,31.5783,41400.0
2011-03-14 11:55:00,63.4,63.45,63.39,63.44,37600.0,31.5733,31.5982,31.5683,31.5932,37600.0
2011-03-14 12:00:00,63.44,63.49,63.4,63.43,34600.0,31.5932,31.6181,31.5733,31.5882,34600.0
2011-03-14 12:05:00,63.42,63.48,63.42,63.48,40300.0,31.5832,31.6131,31.5832,31.6131,40300.0
2011-03-14 12:10:00,63.48,63.52,63.47,63.5,56100.0,31.6131,31.633,31.6081,31.6231,56100.0
2011-03-14 12:15:00,63.5,63.5,63.42,63.47,38100.0,31.6231,31.6231,31.5832,31.6081,38100.0
2011-03-14 12:20:00,63.48,63.52,63.48,63.51,32100.0,31.6131,31.633,31.6131,31.6281,32100.0
2011-03-14 12:25:00,63.51,63.51,63.46,63.46,37800.0,31.6281,31.6281,31.6032,31.6032,37800.0
2011-03-14 12:30:00,63.46,63.54,63.46,63.52,70800.0,31.6032,31.643,31.6032,31.633,70800.0
2011-03-14 12:35:00,63.53,63.55,63.4,63.41,63200.0,31.638,31.648,31.5733,31.5783,63200.0
2011-03-14 12:40:00,63.41,63.41,63.35,63.38,38100.0,31.5783,31.5783,31.5484,31.5633,38100.0
2011-03-14 12:45:00,63.38,63.42,63.35,63.41,39500.0,31.5633,31.5832,31.5484,31.5783,39500.0
2011-03-14 12:50:00,63.41,63.43,63.38,63.41,23700.0,31.5783,31.5882,31.5633,31.5783,23700.0
2011-03-14 12:55:00,63.41,63.54,63.37,63.51,50600.0,31.5783,31.643,31.5583,31.6281,50600.0
2011-03-14 13:00:00,63.5,63.55,63.5,63.51,32000.0,31.6231,31.648,31.6231,31.6281,32000.0
2011-03-14 13:05:00,63.51,63.58,63.51,63.56,29500.0,31.6281,31.6629,31.6281,31.653,29500.0
2011-03-14 13:10:00,63.55,63.59,63.55,63.56,23500.0,31.648,31.6679,31.648,31.653,23500.0
2011-03-14 13:15:00,63.56,63.59,63.55,63.59,25700.0,31.653,31.6679,31.648,31.6679,25700.0
2011-03-14 13:20:00,63.59,63.61,63.58,63.59,30900.0,31.6679,31.6779,31.6629,31.6679,30900.0
2011-03-14 13:25:00,63.58,63.64,63.56,63.6,28900.0,31.6629,31.6928,31.653,31.6729,28900.0
2011-03-14 13:30:00,63.61,63.62,63.54,63.55,45000.0,31.6779,31.6828,31.643,31.648,45000.0
2011-03-14 13:35:00,63.56,63.58,63.53,63.56,32300.0,31.653,31.6629,31.638,31.653,32300.0
2011-03-14 13:40:00,63.56,63.57,63.55,63.57,22000.0,31.653,31.6579,31.648,31.6579,22000.0
2011-03-14 13:45:00,63.58,63.59,63.53,63.55,58100.0,31.6629,31.6679,31.638,31.648,58100.0
2011-03-14 13:50:00,63.55,63.59,63.55,63.59,50300.0,31.648,31.6679,31.648,31.6679,50300.0
2011-03-14 13:55:00,63.59,63.61,63.57,63.57,26800.0,31.6679,31.6779,31.6579,31.6579,26800.0
2011-03-14 14:00:00,63.58,63.62,63.57,63.58,126800.0,31.6629,31.6828,31.6579,31.6629,126800.0
2011-03-14 14:05:00,63.57,63.66,63.57,63.6,60500.0,31.6579,31.7028,31.6579,31.6729,60500.0
2011-03-14 14:10:00,63.6,63.61,63.59,63.59,68100.0,31.6729,31.6779,31.6679,31.6679,68100.0
2011-03-14 14:15:00,63.59,63.6,63.57,63.6,33300.0,31.6679,31.6729,31.6579,31.6729,33300.0
2011-03-14 14:20:00,63.6,63.6,63.59,63.6,66300.0,31.6729,31.6729,31.6679,31.6729,66300.0
2011-03-14 14:25:00,63.6,63.61,63.57,63.61,65500.0,31.6729,31.6779,31.6579,31.6779,65500.0
2011-03-14 14:30:00,63.61,63.62,63.54,63.55,60100.0,31.6779,31.6828,31.643,31.648,60100.0
2011-03-14 14:35:00,63.56,63.57,63.51,63.51,41300.0,31.653,31.6579,31.6281,31.6281,41300.0
2011-03-14 14:40:00,63.51,63.58,63.51,63.54,34200.0,31.6281,31.6629,31.6281,31.643,34200.0
2011-03-14 14:45:00,63.54,63.6,63.52,63.6,20500.0,31.643,31.6729,31.633,31.6729,20500.0
2011-03-14 14:50:00,63.59,63.6,63.51,63.52,48400.0,31.6679,31.6729,31.6281,31.633,48400.0
2011-03-14 14:55:00,63.53,63.58,63.53,63.55,23800.0,31.638,31.6629,31.638,31.648,23800.0
2011-03-14 15:00:00,63.55,63.58,63.5,63.51,49400.0,31.648,31.6629,31.6231,31.6281,49400.0
2011-03-14 15:05:00,63.52,63.6,63.51,63.58,52600.0,31.633,31.6729,31.6281,31.6629,52600.0
2011-03-14 15:10:00,63.59,63.6,63.58,63.59,80300.0,31.6679,31.6729,31.6629,31.6679,80300.0
2011-03-14 15:15:00,63.6,63.6,63.53,63.55,60000.0,31.6729,31.6729,31.638,31.648,60000.0
2011-03-14 15:20:00,63.55,63.55,63.49,63.49,71000.0,31.648,31.648,31.6181,31.6181,71000.0
2011-03-14 15:25:00,63.49,63.5,63.41,63.42,86200.0,31.6181,31.6231,31.5783,31.5832,86200.0
2011-03-14 15:30:00,63.43,63.49,63.42,63.48,88900.0,31.5882,31.6181,31.5832,31.6131,88900.0
2011-03-14 15:35:00,63.47,63.54,63.46,63.54,81600.0,31.6081,31.643,31.6032,31.643,81600.0
2011-03-14 15:40:00,63.54,63.62,63.53,63.62,141300.0,31.643,31.6828,31.638,31.6828,141300.0
2011-03-14 15:45:00,63.62,63.65,63.5,63.52,153100.0,31.6828,31.6978,31.6231,31.633,153100.0
2011-03-14 15:50:00,63.51,63.54,63.49,63.53,102600.0,31.6281,31.643,31.6181,31.638,102600.0
2011-03-14 15:55:00,63.53,63.58,63.53,63.56,186000.0,31.638,31.6629,31.638,31.653,186000.0
2011-03-15 09:30:00,62.49,62.68,62.27,62.41,309600.0,31.1201,31.2147,31.0105,31.0803,309600.0
2011-03-15 09:35:00,62.41,62.52,62.25,62.25,167400.0,31.0803,31.135,31.0006,31.0006,167400.0
2011-03-15 09:40:00,62.25,62.32,61.9,62.1,274900.0,31.0006,31.0354,30.8263,30.9259,274900.0
2011-03-15 09:45:00,62.1,62.23,62.06,62.16,190500.0,30.9259,30.9906,30.906,30.9558,190500.0
2011-03-15 09:50:00,62.16,62.21,62.07,62.12,140900.0,30.9558,30.9807,30.9109,30.9358,140900.0
2011-03-15 09:55:00,62.13,62.17,61.9,61.9,92000.0,30.9408,30.9607,30.8263,30.8263,92000.0
2011-03-15 10:00:00,61.9,62.08,61.88,62.07,107400.0,30.8263,30.9159,30.8163,30.9109,107400.0
2011-03-15 10:05:00,62.07,62.14,61.91,61.98,106400.0,30.9109,30.9458,30.8313,30.8661,106400.0
2011-03-15 10:10:00,61.97,62.05,61.9,61.96,87300.0,30.8611,30.901,30.8263,30.8562,87300.0
2011-03-15 10:15:00,61.96,61.98,61.9,61.92,64400.0,30.8562,30.8661,30.8263,30.8362,64400.0
2011-03-15 10:20:00,61.91,62.09,61.9,62.05,72400.0,30.8313,30.9209,30.8263,30.901,72400.0
2011-03-15 10:25:00,62.07,62.39,62.07,62.37,103500.0,30.9109,31.0703,30.9109,31.0603,103500.0
2011-03-15 10:30:00,62.37,62.42,62.27,62.28,88500.0,31.0603,31.0852,31.0105,31.0155,88500.0
2011-03-15 10:35:00,62.28,62.33,62.26,62.29,45400.0,31.0155,31.0404,31.0056,31.0205,45400.0
2011-03-15 10:40:00,62.29,62.35,62.18,62.23,73900.0,31.0205,31.0504,30.9657,30.9906,73900.0
2011-03-15 10:45:00,62.22,62.22,62.07,62.08,71200.0,30.9856,30.9856,30.9109,30.9159,71200.0
2011-03-15 10:50:00,62.08,62.15,62.07,62.14,91000.0,30.9159,30.9508,30.9109,30.9458,91000.0
2011-03-15 10:55:00,62.14,62.14,62.02,62.02,84300.0,30.9458,30.9458,30.886,30.886,84300.0
2011-03-15 11:00:00,62.03,62.08,62.02,62.06,85900.0,30.891,30.9159,30.886,30.906,85900.0
2011-03-15 11:05:00,62.05,62.13,62.04,62.09,60800.0,30.901,30.9408,30.896,30.9209,60800.0
2011-03-15 11:10:00,62.09,62.09,62.04,62.05,65200.0,30.9209,30.9209,30.896,30.901,65200.0
2011-03-15 11:15:00,62.05,62.05,61.98,62.02,53200.0,30.901,30.901,30.8661,30.886,53200.0
2011-03-15 11:20:00,62.01,62.04,61.93,61.98,55100.0,30.8811,30.896,30.8412,30.8661,55100.0
2011-03-15 11:25:00,61.98,62.14,61.96,62.12,138400.0,30.8661,30.9458,30.8562,30.9358,138400.0
2011-03-15 11:30:00,62.12,62.15,61.99,62.01,55900.0,30.9358,30.9508,30.8711,30.8811,55900.0
2011-03-15 11:35:00,62.02,62.05,61.97,62.03,82800.0,30.886,30.901,30.8611,30.891,82800.0
2011-03-15 11:40:00,62.02,62.09,61.95,62.07,55700.0,30.886,30.9209,30.8512,30.9109,55700.0
2011-03-15 11:45:00,62.07,62.09,62.0,62.0,43900.0,30.9109,30.9209,30.8761,30.8761,43900.0
2011-03-15 11:50:00,62.0,62.03,61.96,61.99,62000.0,30.8761,30.891,30.8562,30.8711,62000.0
2011-03-15 11:55:00,61.99,62.06,61.98,62.05,33200.0,30.8711,30.906,30.8661,30.901,33200.0
2011-03-15 12:00:00,62.06,62.19,62.03,62.16,55500.0,30.906,30.9707,30.891,30.9558,55500.0
2011-03-15 12:05:00,62.17,62.24,62.17,62.18,79500.0,30.9607,30.9956,30.9607,30.9657,79500.0
2011-03-15 12:10:00,62.19,62.23,62.13,62.16,63300.0,30.9707,30.9906,30.9408,30.9558,63300.0
2011-03-15 12:15:00,62.16,62.16,62.07,62.1,37800.0,30.9558,30.9558,30.9109,30.9259,37800.0
2011-03-15 12:20:00,62.1,62.18,62.08,62.16,90600.0,30.9259,30.9657,30.9159,30.9558,90600.0
2011-03-15 12:25:00,62.16,62.22,62.15,62.21,68700.0,30.9558,30.9856,30.9508,30.9807,68700.0
2011-03-15 12:30:00,62.22,62.22,62.12,62.18,72400.0,30.9856,30.9856,30.9358,30.9657,72400.0
2011-03-15 12:35:00,62.19,62.2,62.15,62.16,31800.0,30.9707,30.9757,30.9508,30.9558,31800.0
2011-03-15 12:40:00,62.16,62.17,62.09,62.09,58000.0,30.9558,30.9607,30.9209,30.9209,58000.0
2011-03-15 12:45:00,62.09,62.09,62.01,62.08,53600.0,30.9209,30.9209,30.8811,30.9159,53600.0
2011-03-15 12:50:00,62.08,62.2,62.08,62.19,40700.0,30.9159,30.9757,30.9159,30.9707,40700.0
2011-03-15 12:55:00,62.2,62.24,62.18,62.21,30500.0,30.9757,30.9956,30.9657,30.9807,30500.0
2011-03-15 13:00:00,62.22,62.25,62.13,62.2,62600.0,30.9856,31.0006,30.9408,30.9757,62600.0
2011-03-15 13:05:00,62.2,62.22,62.06,62.07,44900.0,30.9757,30.9856,30.906,30.9109,44900.0
2011-03-15 13:10:00,62.06,62.15,62.04,62.15,39400.0,30.906,30.9508,30.896,30.9508,39400.0
2011-03-15 13:15:00,62.14,62.14,61.98,62.03,46300.0,30.9458,30.9458,30.8661,30.891,46300.0
2011-03-15 13:20:00,62.03,62.09,62.01,62.09,25800.0,30.891,30.9209,30.8811,30.9209,25800.0
2011-03-15 13:25:00,62.08,62.11,62.05,62.09,50400.0,30.9159,30.9309,30.901,30.9209,50400.0
2011-03-15 13:30:00,62.09,62.15,62.09,62.14,70200.0,30.9209,30.9508,30.9209,30.9458,70200.0
2011-03-15 13:35:00,62.13,62.14,62.07,62.1,45200.0,30.9408,30.9458,30.9109,30.9259,45200.0
2011-03-15 13:40:00,62.09,62.11,62.03,62.05,84100.0,30.9209,30.9309,30.891,30.901,84100.0
2011-03-15 13:45:00,62.05,62.16,62.0,62.15,137600.0,30.901,30.9558,30.8761,30.9508,137600.0
2011-03-15 13:50:00,62.15,62.26,62.14,62.25,32000.0,30.9508,31.0056,30.9458,31.0006,32000.0
2011-03-15 13:55:00,62.26,62.28,62.2,62.23,60000.0,31.0056,31.0155,30.9757,30.9906,60000.0
2011-03-15 14:00:00,62.24,62.25,62.23,62.23,41600.0,30.9956,31.0006,30.9906,30.9906,41600.0
2011-03-15 14:05:00,62.24,62.28,62.23,62.28,106900.0,30.9956,31.0155,30.9906,31.0155,106900.0
2011-03-15 14:10:00,62.28,62.36,62.27,62.32,47900.0,31.0155,31.0554,31.0105,31.0354,47900.0
2011-03-15 14:15:00,62.33,62.41,62.17,62.2,126800.0,31.0404,31.0803,30.9607,30.9757,126800.0
2011-03-15 14:20:00,62.19,62.36,62.18,62.35,104300.0,30.9707,31.0554,30.9657,31.0504,104300.0
2011-03-15 14:25:00,62.35,62.49,62.34,62.45,68700.0,31.0504,31.1201,31.0454,31.1002,68700.0
2011-03-15 14:30:00,62.46,62.5,62.41,62.46,62800.0,31.1052,31.1251,31.0803,31.1052,62800.0
2011-03-15 14:35:00,62.46,62.46,62.38,62.4,88100.0,31.1052,31.1052,31.0653,31.0753,88100.0
2011-03-15 14:40:00,62.4,62.57,62.4,62.55,81100.0,31.0753,31.1599,31.0753,31.15,81100.0
2011-03-15 14:45:00,62.54,62.64,62.54,62.6,91800.0,31.145,31.1948,31.145,31.1749,91800.0
2011-03-15 14:50:00,62.6,62.62,62.53,62.59,78200.0,31.1749,31.1848,31.14,31.1699,78200.0
2011-03-15 14:55:00,62.58,62.62,62.53,62.54,98700.0,31.1649,31.1848,31.14,31.145,98700.0
2011-03-15 15:00:00,62.53,62.6,62.51,62.55,72000.0,31.14,31.1749,31.1301,31.15,72000.0
2011-03-15 15:05:00,62.55,62.63,62.54,62.62,105500.0,31.15,31.1898,31.145,31.1848,105500.0
2011-03-15 15:10:00,62.62,62.66,62.59,62.59,73600.0,31.1848,31.2048,31.1699,31.1699,73600.0
2011-03-15 15:15:00,62.6,62.63,62.56,62.62,84500.0,31.1749,31.1898,31.155,31.1848,84500.0
2011-03-15 15:20:00,62.61,62.7,62.61,62.65,94200.0,31.1799,31.2247,31.1799,31.1998,94200.0
2011-03-15 15:25:00,62.65,62.66,62.59,62.62,45100.0,31.1998,31.2048,31.1699,31.1848,45100.0
2011-03-15 15:30:00,62.61,62.64,62.53,62.59,68000.0,31.1799,31.1948,31.14,31.1699,68000.0
2011-03-15 15:35:00,62.58,62.66,62.57,62.66,87300.0,31.1649,31.2048,31.1599,31.2048,87300.0
2011-03-15 15:40:00,62.67,62.85,62.66,62.85,134400.0,31.2097,31.2994,31.2048,31.2994,134400.0
2011-03-15 15:45:00,62.85,62.87,62.77,62.8,209100.0,31.2994,31.3093,31.2595,31.2745,209100.0
2011-03-15 15:50:00,62.8,62.87,62.72,62.86,175700.0,31.2745,31.3093,31.2346,31.3044,175700.0
2011-03-15 15:55:00,62.87,62.91,62.69,62.69,441600.0,31.3093,31.3293,31.2197,31.2197,441600.0
2011-03-16 09:30:00,62.44,62.45,62.24,62.4,139900.0,31.0952,31.1002,30.9956,31.0753,139900.0
2011-03-16 09:35:00,62.4,62.54,62.38,62.46,112000.0,31.0753,31.145,31.0653,31.1052,112000.0
2011-03-16 09:40:00,62.47,62.56,62.41,62.54,154400.0,31.1101,31.155,31.0803,31.145,154400.0
2011-03-16 09:45:00,62.55,62.57,62.49,62.49,113800.0,31.15,31.1599,31.1201,31.1201,113800.0
2011-03-16 09:50:00,62.5,62.63,62.5,62.62,118500.0,31.1251,31.1898,31.1251,31.1848,118500.0
2011-03-16 09:55:00,62.63,62.64,62.5,62.54,84800.0,31.1898,31.1948,31.1251,31.145,84800.0
2011-03-16 10:00:00,62.54,62.58,62.41,62.41,127300.0,31.145,31.1649,31.0803,31.0803,127300.0
2011-03-16 10:05:00,62.41,62.47,62.39,62.44,85700.0,31.0803,31.1101,31.0703,31.0952,85700.0
2011-03-16 10:10:00,62.45,62.45,62.37,62.39,78100.0,31.1002,31.1002,31.0603,31.0703,78100.0
2011-03-16 10:15:00,62.38,62.45,62.36,62.42,90400.0,31.0653,31.1002,31.0554,31.0852,90400.0
2011-03-16 10:20:00,62.42,62.42,62.38,62.41,66800.0,31.0852,31.0852,31.0653,31.0803,66800.0
2011-03-16 10:25:00,62.41,62.44,62.38,62.4,49300.0,31.0803,31.0952,31.0653,31.0753,49300.0
2011-03-16 10:30:00,62.4,62.47,62.36,62.37,100800.0,31.0753,31.1101,31.0554,31.0603,100800.0
2011-03-16 10:35:00,62.38,62.44,62.34,62.38,75900.0,31.0653,31.0952,31.0454,31.0653,75900.0
2011-03-16 10:40:00,62.38,62.44,62.38,62.4,107800.0,31.0653,31.0952,31.0653,31.0753,107800.0
2011-03-16 10:45:00,62.41,62.51,62.39,62.45,143600.0,31.0803,31.1301,31.0703,31.1002,143600.0
2011-03-16 10:50:00,62.44,62.47,62.41,62.44,59100.0,31.0952,31.1101,31.0803,31.0952,59100.0
2011-03-16 10:55:00,62.43,62.44,62.2,62.23,235100.0,31.0902,31.0952,30.9757,30.9906,235100.0
2011-03-16 11:00:00,62.22,62.28,61.91,62.07,646600.0,30.9856,31.0155,30.8313,30.9109,646600.0
2011-03-16 11:05:00,62.07,62.33,61.91,62.28,348500.0,30.9109,31.0404,30.8313,31.0155,348500.0
2011-03-16 11:10:00,62.28,62.34,62.13,62.23,160200.0,31.0155,31.0454,30.9408,30.9906,160200.0
2011-03-16 11:15:00,62.25,62.36,62.2,62.23,122700.0,31.0006,31.0554,30.9757,30.9906,122700.0
2011-03-16 11:20:00,62.24,62.24,62.11,62.13,83400.0,30.9956,30.9956,30.9309,30.9408,83400.0
2011-03-16 11:25:00,62.13,62.22,62.11,62.2,83100.0,30.9408,30.9856,30.9309,30.9757,83100.0
2011-03-16 11:30:00,62.2,62.6,62.18,62.35,73800.0,30.9757,31.1749,30.9657,31.0504,73800.0
2011-03-16 11:35:00,62.34,62.39,62.25,62.33,78200.0,31.0454,31.0703,31.0006,31.0404,78200.0
2011-03-16 11:40:00,62.32,62.36,62.24,62.3,92600.0,31.0354,31.0554,30.9956,31.0255,92600.0
2011-03-16 11:45:00,62.3,62.3,62.15,62.23,131400.0,31.0255,31.0255,30.9508,30.9906,131400.0
2011-03-16 11:50:00,62.23,62.23,62.11,62.2,61700.0,30.9906,30.9906,30.9309,30.9757,61700.0
2011-03-16 11:55:00,62.19,62.2,62.1,62.17,65200.0,30.9707,30.9757,30.9259,30.9607,65200.0
2011-03-16 12:00:00,62.17,62.19,62.01,62.06,125500.0,30.9607,30.9707,30.8811,30.906,125500.0
2011-03-16 12:05:00,62.06,62.12,62.03,62.12,78600.0,30.906,30.9358,30.891,30.9358,78600.0
2011-03-16 12:10:00,62.12,62.18,61.98,62.03,93700.0,30.9358,30.9657,30.8661,30.891,93700.0
2011-03-16 12:15:00,62.03,62.07,61.96,61.98,140000.0,30.891,30.9109,30.8562,30.8661,140000.0
2011-03-16 12:20:00,61.97,62.07,61.95,62.01,85600.0,30.8611,30.9109,30.8512,30.8811,85600.0
2011-03-16 12:25:00,62.01,62.17,62.01,62.14,98200.0,30.8811,30.9607,30.8811,30.9458,98200.0
2011-03-16 12:30:00,62.16,62.23,62.09,62.12,134600.0,30.9558,30.9906,30.9209,30.9358,134600.0
2011-03-16 12:35:00,62.12,62.17,62.01,62.06,100000.0,30.9358,30.9607,30.8811,30.906,100000.0
2011-03-16 12:40:00,62.05,62.17,62.02,62.03,70400.0,30.901,30.9607,30.886,30.891,70400.0
2011-03-16 12:45:00,62.03,62.15,62.01,62.15,78100.0,30.891,30.9508,30.8811,30.9508,78100.0
2011-03-16 12:50:00,62.15,62.22,62.11,62.19,80300.0,30.9508,30.9856,30.9309,30.9707,80300.0
2011-03-16 12:55:00,62.18,62.21,62.15,62.19,65700.0,30.9657,30.9807,30.9508,30.9707,65700.0
2011-03-16 13:00:00,62.19,62.26,62.19,62.21,99100.0,30.9707,31.0056,30.9707,30.9807,99100.0
2011-03-16 13:05:00,62.22,62.27,62.18,62.18,56200.0,30.9856,31.0105,30.9657,30.9657,56200.0
2011-03-16 13:10:00,62.18,62.19,62.07,62.07,44700.0,30.9657,30.9707,30.9109,30.9109,44700.0
2011-03-16 13:15:00,62.08,62.15,62.07,62.11,81300.0,30.9159,30.9508,30.9109,30.9309,81300.0
2011-03-16 13:20:00,62.11,62.14,62.0,62.02,91400.0,30.9309,30.9458,30.8761,30.886,91400.0
2011-03-16 13:25:00,62.02,62.09,62.01,62.08,85000.0,30.886,30.9209,30.8811,30.9159,85000.0
2011-03-16 13:30:00,62.07,62.1,62.03,62.06,81500.0,30.9109,30.9259,30.891,30.906,81500.0
2011-03-16 13:35:00,62.06,62.1,62.05,62.06,75100.0,30.906,30.9259,30.901,30.906,75100.0
2011-03-16 13:40:00,62.06,62.08,61.96,62.04,125700.0,30.906,30.9159,30.8562,30.896,125700.0
2011-03-16 13:45:00,62.03,62.03,61.94,61.96,50800.0,30.891,30.891,30.8462,30.8562,50800.0
2011-03-16 13:50:00,61.96,62.02,61.94,62.0,142100.0,30.8562,30.886,30.8462,30.8761,142100.0
2011-03-16 13:55:00,61.99,62.07,61.99,62.05,84000.0,30.8711,30.9109,30.8711,30.901,84000.0
2011-03-16 14:00:00,62.02,62.04,61.93,61.97,131000.0,30.886,30.896,30.8412,30.8611,131000.0
2011-03-16 14:05:00,61.96,62.0,61.88,61.88,104000.0,30.8562,30.8761,30.8163,30.8163,104000.0
2011-03-16 14:10:00,61.87,61.89,61.62,61.7,274200.0,30.8113,30.8213,30.6868,30.7267,274200.0
2011-03-16 14:15:00,61.7,61.72,61.46,61.47,223200.0,30.7267,30.7366,30.6072,30.6121,223200.0
2011-03-16 14:20:00,61.48,61.55,61.45,61.52,203100.0,30.6171,30.652,30.6022,30.637,203100.0
2011-03-16 14:25:00,61.51,61.61,61.49,61.55,124400.0,30.6321,30.6819,30.6221,30.652,124400.0
2011-03-16 14:30:00,61.56,61.63,61.52,61.58,147200.0,30.657,30.6918,30.637,30.6669,147200.0
2011-03-16 14:35:00,61.59,61.79,61.57,61.78,183800.0,30.6719,30.7715,30.6619,30.7665,183800.0
2011-03-16 14:40:00,61.79,62.0,61.79,61.88,185000.0,30.7715,30.8761,30.7715,30.8163,185000.0
2011-03-16 14:45:00,61.88,62.08,61.88,62.03,128900.0,30.8163,30.9159,30.8163,30.891,128900.0
2011-03-16 14:50:00,62.03,62.11,62.0,62.09,95100.0,30.891,30.9309,30.8761,30.9209,95100.0
2011-03-16 14:55:00,62.08,62.18,62.0,62.01,127500.0,30.9159,30.9657,30.8761,30.8811,127500.0
2011-03-16 15:00:00,62.02,62.16,61.97,62.12,115200.0,30.886,30.9558,30.8611,30.9358,115200.0
2011-03-16 15:05:00,62.12,62.12,62.03,62.09,70700.0,30.9358,30.9358,30.891,30.9209,70700.0
2011-03-16 15:10:00,62.09,62.2,62.0,62.01,187000.0,30.9209,30.9757,30.8761,30.8811,187000.0
2011-03-16 15:15:00,62.01,62.09,61.95,62.05,140700.0,30.8811,30.9209,30.8512,30.901,140700.0
2011-03-16 15:20:00,62.05,62.12,61.98,62.04,137400.0,30.901,30.9358,30.8661,30.896,137400.0
2011-03-16 15:25:00,62.04,62.08,61.83,61.91,256200.0,30.896,30.9159,30.7914,30.8313,256200.0
2011-03-16 15:30:00,61.91,61.97,61.78,61.84,193800.0,30.8313,30.8611,30.7665,30.7964,193800.0
2011-03-16 15:35:00,61.83,61.93,61.83,61.85,138900.0,30.7914,30.8412,30.7914,30.8014,138900.0
2011-03-16 15:40:00,61.85,62.01,61.81,61.97,185000.0,30.8014,30.8811,30.7815,30.8611,185000.0
2011-03-16 15:45:00,61.97,61.98,61.86,61.97,234800.0,30.8611,30.8661,30.8064,30.8611,234800.0
2011-03-16 15:50:00,61.96,61.99,61.89,61.98,253500.0,30.8562,30.8711,30.8213,30.8661,253500.0
2011-03-16 15:55:00,61.98,61.99,61.88,61.91,366000.0,30.8661,30.8711,30.8163,30.8313,366000.0
2011-03-17 09:30:00,62.45,62.57,62.02,62.15,207500.0,31.1002,31.1599,30.886,30.9508,207500.0
2011-03-17 09:35:00,62.15,62.26,61.95,62.21,238700.0,30.9508,31.0056,30.8512,30.9807,238700.0
2011-03-17 09:40:00,62.21,62.23,62.07,62.19,122300.0,30.9807,30.9906,30.9109,30.9707,122300.0
2011-03-17 09:45:00,62.19,62.25,62.06,62.1,153600.0,30.9707,31.0006,30.906,30.9259,153600.0
2011-03-17 09:50:00,62.1,62.21,62.08,62.17,91200.0,30.9259,30.9807,30.9159,30.9607,91200.0
2011-03-17 09:55:00,62.16,62.3,62.14,62.25,79100.0,30.9558,31.0255,30.9458,31.0006,79100.0
2011-03-17 10:00:00,62.29,62.4,62.19,62.32,214300.0,31.0205,31.0753,30.9707,31.0354,214300.0
2011-03-17 10:05:00,62.32,62.41,62.29,62.37,111000.0,31.0354,31.0803,31.0205,31.0603,111000.0
2011-03-17 10:10:00,62.38,62.46,62.38,62.42,88200.0,31.0653,31.1052,31.0653,31.0852,88200.0
2011-03-17 10:15:00,62.41,62.59,62.39,62.58,161600.0,31.0803,31.1699,31.0703,31.1649,161600.0
2011-03-17 10:20:00,62.58,62.63,62.52,62.59,95600.0,31.1649,31.1898,31.135,31.1699,95600.0
2011-03-17 10:25:00,62.58,62.69,62.53,62.54,150700.0,31.1649,31.2197,31.14,31.145,150700.0
2011-03-17 10:30:00,62.54,62.59,62.52,62.53,42200.0,31.145,31.1699,31.135,31.14,42200.0
2011-03-17 10:35:00,62.54,62.62,62.53,62.57,78900.0,31.145,31.1848,31.14,31.1599,78900.0
2011-03-17 10:40:00,62.57,62.57,62.46,62.49,84300.0,31.1599,31.1599,31.1052,31.1201,84300.0
2011-03-17 10:45:00,62.5,62.52,62.41,62.47,54000.0,31.1251,31.135,31.0803,31.1101,54000.0
2011-03-17 10:50:00,62.48,62.49,62.38,62.46,70400.0,31.1151,31.1201,31.0653,31.1052,70400.0
2011-03-17 10:55:00,62.46,62.5,62.32,62.37,80100.0,31.1052,31.1251,31.0354,31.0603,80100.0
2011-03-17 11:00:00,62.38,62.47,62.35,62.47,57300.0,31.0653,31.1101,31.0504,31.1101,57300.0
2011-03-17 11:05:00,62.47,62.55,62.46,62.47,96500.0,31.1101,31.15,31.1052,31.1101,96500.0
2011-03-17 11:10:00,62.47,62.51,62.34,62.35,74100.0,31.1101,31.1301,31.0454,31.0504,74100.0
2011-03-17 11:15:00,62.34,62.37,62.24,62.26,52900.0,31.0454,31.0603,30.9956,31.0056,52900.0
2011-03-17 11:20:00,62.26,62.32,62.22,62.27,74700.0,31.0056,31.0354,30.9856,31.0105,74700.0
2011-03-17 11:25:00,62.27,62.31,62.23,62.26,54600.0,31.0105,31.0305,30.9906,31.0056,54600.0
2011-03-17 11:30:00,62.26,62.32,62.24,62.32,43900.0,31.0056,31.0354,30.9956,31.0354,43900.0
2011-03-17 11:35:00,62.33,62.49,62.33,62.47,40200.0,31.0404,31.1201,31.0404,31.1101,40200.0
2011-03-17 11:40:00,62.48,62.52,62.43,62.51,33300.0,31.1151,31.135,31.0902,31.1301,33300.0
2011-03-17 11:45:00,62.52,62.78,62.48,62.61,252900.0,31.135,31.2645,31.1151,31.1799,252900.0
2011-03-17 11:50:00,62.6,62.6,62.43,62.47,85700.0,31.1749,31.1749,31.0902,31.1101,85700.0
2011-03-17 11:55:00,62.46,62.52,62.42,62.43,47200.0,31.1052,31.135,31.0852,31.0902,47200.0
2011-03-17 12:00:00,62.44,62.47,62.32,62.37,45400.0,31.0952,31.1101,31.0354,31.0603,45400.0
2011-03-17 12:05:00,62.37,62.45,62.35,62.44,52400.0,31.0603,31.1002,31.0504,31.0952,52400.0
2011-03-17 12:10:00,62.44,62.49,62.42,62.44,45000.0,31.0952,31.1201,31.0852,31.0952,45000.0
2011-03-17 12:15:00,62.45,62.48,62.31,62.36,71800.0,31.1002,31.1151,31.0305,31.0554,71800.0
2011-03-17 12:20:00,62.36,62.44,62.33,62.39,46500.0,31.0554,31.0952,31.0404,31.0703,46500.0
2011-03-17 12:25:00,62.39,62.44,62.35,62.42,30600.0,31.0703,31.0952,31.0504,31.0852,30600.0
2011-03-17 12:30:00,62.43,62.57,62.42,62.57,38100.0,31.0902,31.1599,31.0852,31.1599,38100.0
2011-03-17 12:35:00,62.57,62.63,62.53,62.55,23800.0,31.1599,31.1898,31.14,31.15,23800.0
2011-03-17 12:40:00,62.56,62.6,62.53,62.53,29300.0,31.155,31.1749,31.14,31.14,29300.0
2011-03-17 12:45:00,62.52,62.55,62.48,62.55,26700.0,31.135,31.15,31.1151,31.15,26700.0
2011-03-17 12:50:00,62.55,62.57,62.48,62.55,29600.0,31.15,31.1599,31.1151,31.15,29600.0
2011-03-17 12:55:00,62.56,62.58,62.55,62.57,25600.0,31.155,31.1649,31.15,31.1599,25600.0
2011-03-17 13:00:00,62.57,62.58,62.49,62.53,59300.0,31.1599,31.1649,31.1201,31.14,59300.0
2011-03-17 13:05:00,62.52,62.54,62.5,62.5,38600.0,31.135,31.145,31.1251,31.1251,38600.0
2011-03-17 13:10:00,62.49,62.56,62.49,62.5,51100.0,31.1201,31.155,31.1201,31.1251,51100.0
2011-03-17 13:15:00,62.5,62.52,62.39,62.4,73700.0,31.1251,31.135,31.0703,31.0753,73700.0
2011-03-17 13:20:00,62.4,62.46,62.36,62.36,49000.0,31.0753,31.1052,31.0554,31.0554,49000.0
2011-03-17 13:25:00,62.36,62.36,62.13,62.15,109900.0,31.0554,31.0554,30.9408,30.9508,109900.0
2011-03-17 13:30:00,62.16,62.18,62.09,62.18,59200.0,30.9558,30.9657,30.9209,30.9657,59200.0
2011-03-17 13:35:00,62.18,62.21,62.15,62.15,50500.0,30.9657,30.9807,30.9508,30.9508,50500.0
2011-03-17 13:40:00,62.16,62.17,62.1,62.15,62200.0,30.9558,30.9607,30.9259,30.9508,62200.0
2011-03-17 13:45:00,62.15,62.16,62.03,62.03,65400.0,30.9508,30.9558,30.891,30.891,65400.0
2011-03-17 13:50:00,62.03,62.04,61.92,61.94,78800.0,30.891,30.896,30.8362,30.8462,78800.0
2011-03-17 13:55:00,61.95,62.04,61.93,62.04,46200.0,30.8512,30.896,30.8412,30.896,46200.0
2011-03-17 14:00:00,62.04,62.07,61.99,62.04,37500.0,30.896,30.9109,30.8711,30.896,37500.0
2011-03-17 14:05:00,62.04,62.07,61.96,61.97,48600.0,30.896,30.9109,30.8562,30.8611,48600.0
2011-03-17 14:10:00,61.98,62.0,61.92,61.96,84500.0,30.8661,30.8761,30.8362,30.8562,84500.0
2011-03-17 14:15:00,61.97,62.04,61.94,61.99,78200.0,30.8611,30.896,30.8462,30.8711,78200.0
2011-03-17 14:20:00,62.0,62.01,61.93,61.98,44200.0,30.8761,30.8811,30.8412,30.8661,44200.0
2011-03-17 14:25:00,61.98,62.01,61.95,61.96,54800.0,30.8661,30.8811,30.8512,30.8562,54800.0
2011-03-17 14:30:00,61.97,62.0,61.93,62.0,75600.0,30.8611,30.8761,30.8412,30.8761,75600.0
2011-03-17 14:35:00,62.0,62.0,61.95,61.95,42600.0,30.8761,30.8761,30.8512,30.8512,42600.0
2011-03-17 14:40:00,61.96,62.01,61.95,61.98,44200.0,30.8562,30.8811,30.8512,30.8661,44200.0
2011-03-17 14:45:00,61.98,62.0,61.95,61.97,52500.0,30.8661,30.8761,30.8512,30.8611,52500.0
2011-03-17 14:50:00,61.97,62.0,61.95,61.98,74600.0,30.8611,30.8761,30.8512,30.8661,74600.0
2011-03-17 14:55:00,61.98,62.0,61.95,61.96,71400.0,30.8661,30.8761,30.8512,30.8562,71400.0
2011-03-17 15:00:00,61.96,61.98,61.9,61.91,174600.0,30.8562,30.8661,30.8263,30.8313,174600.0
2011-03-17 15:05:00,61.91,61.93,61.87,61.9,72000.0,30.8313,30.8412,30.8113,30.8263,72000.0
2011-03-17 15:10:00,61.91,61.91,61.84,61.84,139800.0,30.8313,30.8313,30.7964,30.7964,139800.0
2011-03-17 15:15:00,61.85,61.85,61.77,61.78,144600.0,30.8014,30.8014,30.7615,30.7665,144600.0
2011-03-17 15:20:00,61.79,61.82,61.72,61.76,119500.0,30.7715,30.7864,30.7366,30.7566,119500.0
2011-03-17 15:25:00,61.76,61.76,61.67,61.71,115300.0,30.7566,30.7566,30.7117,30.7317,115300.0
2011-03-17 15:30:00,61.7,61.74,61.67,61.73,117400.0,30.7267,30.7466,30.7117,30.7416,117400.0
2011-03-17 15:35:00,61.73,61.76,61.69,61.76,164200.0,30.7416,30.7566,30.7217,30.7566,164200.0
2011-03-17 15:40:00,61.75,61.79,61.7,61.7,145000.0,30.7516,30.7715,30.7267,30.7267,145000.0
2011-03-17 15:45:00,61.71,61.88,61.71,61.84,292900.0,30.7317,30.8163,30.7317,30.7964,292900.0
2011-03-17 15:50:00,61.84,61.86,61.76,61.85,186000.0,30.7964,30.8064,30.7566,30.8014,186000.0
2011-03-17 15:55:00,61.85,61.87,61.78,61.79,355900.0,30.8014,30.8113,30.7665,30.7715,355900.0
2011-03-18 09:30:00,61.7,62.53,61.7,62.32,1787200.0,30.7267,31.14,30.7267,31.0354,1787200.0
2011-03-18 09:35:00,62.3,62.38,62.2,62.23,118100.0,31.0255,31.0653,30.9757,30.9906,118100.0
2011-03-18 09:40:00,62.23,62.25,62.02,62.2,137400.0,30.9906,31.0006,30.886,30.9757,137400.0
2011-03-18 09:45:00,62.21,62.29,61.94,62.02,145200.0,30.9807,31.0205,30.8462,30.886,145200.0
2011-03-18 09:50:00,62.01,62.06,61.91,61.92,136400.0,30.8811,30.906,30.8313,30.8362,136400.0
2011-03-18 09:55:00,61.92,61.95,61.9,61.93,69200.0,30.8362,30.8512,30.8263,30.8412,69200.0
2011-03-18 10:00:00,61.94,61.98,61.86,61.94,155700.0,30.8462,30.8661,30.8064,30.8462,155700.0
2011-03-18 10:05:00,61.93,61.96,61.89,61.92,190400.0,30.8412,30.8562,30.8213,30.8362,190400.0
2011-03-18 10:10:00,61.92,61.93,61.83,61.85,134700.0,30.8362,30.8412,30.7914,30.8014,134700.0
2011-03-18 10:15:00,61.85,61.87,61.78,61.84,208100.0,30.8014,30.8113,30.7665,30.7964,208100.0
2011-03-18 10:20:00,61.83,61.85,61.78,61.83,192600.0,30.7914,30.8014,30.7665,30.7914,192600.0
2011-03-18 10:25:00,61.83,61.93,61.72,61.78,253500.0,30.7914,30.8412,30.7366,30.7665,253500.0
2011-03-18 10:30:00,61.78,61.94,61.77,61.93,249700.0,30.7665,30.8462,30.7615,30.8412,249700.0
2011-03-18 10:35:00,61.92,61.92,61.8,61.82,167600.0,30.8362,30.8362,30.7765,30.7864,167600.0
2011-03-18 10:40:00,61.82,61.87,61.81,61.86,126100.0,30.7864,30.8113,30.7815,30.8064,126100.0
2011-03-18 10:45:00,61.87,61.88,61.77,61.77,101800.0,30.8113,30.8163,30.7615,30.7615,101800.0
2011-03-18 10:50:00,61.78,61.81,61.73,61.74,65200.0,30.7665,30.7815,30.7416,30.7466,65200.0
2011-03-18 10:55:00,61.74,61.75,61.65,61.67,77900.0,30.7466,30.7516,30.7018,30.7117,77900.0
2011-03-18 11:00:00,61.68,61.77,61.67,61.75,103700.0,30.7167,30.7615,30.7117,30.7516,103700.0
2011-03-18 11:05:00,61.75,61.76,61.73,61.74,71600.0,30.7516,30.7566,30.7416,30.7466,71600.0
2011-03-18 11:10:00,61.74,61.76,61.73,61.74,91300.0,30.7466,30.7566,30.7416,30.7466,91300.0
2011-03-18 11:15:00,61.74,61.75,61.66,61.67,107800.0,30.7466,30.7516,30.7068,30.7117,107800.0
2011-03-18 11:20:00,61.66,61.69,61.63,61.68,59200.0,30.7068,30.7217,30.6918,30.7167,59200.0
2011-03-18 11:25:00,61.68,61.69,61.64,61.65,81500.0,30.7167,30.7217,30.6968,30.7018,81500.0
2011-03-18 11:30:00,61.65,61.65,61.57,61.58,88400.0,30.7018,30.7018,30.6619,30.6669,88400.0
2011-03-18 11:35:00,61.58,61.62,61.55,61.62,81000.0,30.6669,30.6868,30.652,30.6868,81000.0
2011-03-18 11:40:00,61.62,61.63,61.53,61.56,76000.0,30.6868,30.6918,30.642,30.657,76000.0
2011-03-18 11:45:00,61.56,61.58,61.51,61.56,75100.0,30.657,30.6669,30.6321,30.657,75100.0
2011-03-18 11:50:00,61.56,61.62,61.54,61.58,87200.0,30.657,30.6868,30.647,30.6669,87200.0
2011-03-18 11:55:00,61.58,61.67,61.58,61.65,127200.0,30.6669,30.7117,30.6669,30.7018,127200.0
2011-03-18 12:00:00,61.65,61.65,61.59,61.61,95300.0,30.7018,30.7018,30.6719,30.6819,95300.0
2011-03-18 12:05:00,61.6,61.63,61.59,61.6,71600.0,30.6769,30.6918,30.6719,30.6769,71600.0
2011-03-18 12:10:00,61.6,61.61,61.58,61.6,62100.0,30.6769,30.6819,30.6669,30.6769,62100.0
2011-03-18 12:15:00,61.6,61.6,61.57,61.59,55700.0,30.6769,30.6769,30.6619,30.6719,55700.0
2011-03-18 12:20:00,61.6,61.7,61.58,61.7,77200.0,30.6769,30.7267,30.6669,30.7267,77200.0
2011-03-18 12:25:00,61.7,61.72,61.64,61.7,51200.0,30.7267,30.7366,30.6968,30.7267,51200.0
2011-03-18 12:30:00,61.7,61.76,61.7,61.73,55100.0,30.7267,30.7566,30.7267,30.7416,55100.0
2011-03-18 12:35:00,61.73,61.75,61.68,61.69,60700.0,30.7416,30.7516,30.7167,30.7217,60700.0
2011-03-18 12:40:00,61.7,61.71,61.68,61.7,52400.0,30.7267,30.7317,30.7167,30.7267,52400.0
2011-03-18 12:45:00,61.69,61.71,61.69,61.7,50900.0,30.7217,30.7317,30.7217,30.7267,50900.0
2011-03-18 12:50:00,61.7,61.7,61.62,61.62,51500.0,30.7267,30.7267,30.6868,30.6868,51500.0
2011-03-18 12:55:00,61.61,61.67,61.61,61.63,61700.0,30.6819,30.7117,30.6819,30.6918,61700.0
2011-03-18 13:00:00,61.64,61.68,61.64,61.67,51500.0,30.6968,30.7167,30.6968,30.7117,51500.0
2011-03-18 13:05:00,61.67,61.68,61.66,61.67,49400.0,30.7117,30.7167,30.7068,30.7117,49400.0
2011-03-18 13:10:00,61.67,61.7,61.66,61.7,48000.0,30.7117,30.7267,30.7068,30.7267,48000.0
2011-03-18 13:15:00,61.7,61.7,61.69,61.7,45500.0,30.7267,30.7267,30.7217,30.7267,45500.0
2011-03-18 13:20:00,61.7,61.7,61.67,61.7,35500.0,30.7267,30.7267,30.7117,30.7267,35500.0
2011-03-18 13:25:00,61.7,61.7,61.65,61.66,62200.0,30.7267,30.7267,30.7018,30.7068,62200.0
2011-03-18 13:30:00,61.66,61.68,61.63,61.67,47400.0,30.7068,30.7167,30.6918,30.7117,47400.0
2011-03-18 13:35:00,61.66,61.67,61.65,61.67,26100.0,30.7068,30.7117,30.7018,30.7117,26100.0
2011-03-18 13:40:00,61.67,61.67,61.55,61.55,58100.0,30.7117,30.7117,30.652,30.652,58100.0
2011-03-18 13:45:00,61.55,61.56,61.48,61.5,79500.0,30.652,30.657,30.6171,30.6271,79500.0
2011-03-18 13:50:00,61.49,61.5,61.46,61.46,44000.0,30.6221,30.6271,30.6072,30.6072,44000.0
2011-03-18 13:55:00,61.46,61.49,61.45,61.47,87600.0,30.6072,30.6221,30.6022,30.6121,87600.0
2011-03-18 14:00:00,61.48,61.5,61.47,61.5,74900.0,30.6171,30.6271,30.6121,30.6271,74900.0
2011-03-18 14:05:00,61.5,61.53,61.49,61.53,39600.0,30.6271,30.642,30.6221,30.642,39600.0
2011-03-18 14:10:00,61.53,61.54,61.42,61.42,77300.0,30.642,30.647,30.5872,30.5872,77300.0
2011-03-18 14:15:00,61.41,61.44,61.35,61.37,120500.0,30.5823,30.5972,30.5524,30.5623,120500.0
2011-03-18 14:20:00,61.36,61.51,61.36,61.5,105600.0,30.5574,30.6321,30.5574,30.6271,105600.0
2011-03-18 14:25:00,61.5,61.59,61.49,61.58,838400.0,30.6271,30.6719,30.6221,30.6669,838400.0
2011-03-18 14:30:00,61.59,61.62,61.56,61.61,58100.0,30.6719,30.6868,30.657,30.6819,58100.0
2011-03-18 14:35:00,61.62,61.78,61.62,61.74,54400.0,30.6868,30.7665,30.6868,30.7466,54400.0
2011-03-18 14:40:00,61.74,61.85,61.74,61.8,105000.0,30.7466,30.8014,30.7466,30.7765,105000.0
2011-03-18 14:45:00,61.79,61.79,61.69,61.74,61400.0,30.7715,30.7715,30.7217,30.7466,61400.0
2011-03-18 14:50:00,61.74,61.76,61.7,61.73,58400.0,30.7466,30.7566,30.7267,30.7416,58400.0
2011-03-18 14:55:00,61.73,61.73,61.6,61.63,102700.0,30.7416,30.7416,30.6769,30.6918,102700.0
2011-03-18 15:00:00,61.62,61.68,61.62,61.67,38300.0,30.6868,30.7167,30.6868,30.7117,38300.0
2011-03-18 15:05:00,61.68,61.68,61.6,61.61,81100.0,30.7167,30.7167,30.6769,30.6819,81100.0
2011-03-18 15:10:00,61.63,61.66,61.58,61.59,95300.0,30.6918,30.7068,30.6669,30.6719,95300.0
2011-03-18 15:15:00,61.59,61.7,61.57,61.69,68500.0,30.6719,30.7267,30.6619,30.7217,68500.0
2011-03-18 15:20:00,61.7,61.71,61.66,61.67,153500.0,30.7267,30.7317,30.7068,30.7117,153500.0
2011-03-18 15:25:00,61.67,61.67,61.57,61.58,70700.0,30.7117,30.7117,30.6619,30.6669,70700.0
2011-03-18 15:30:00,61.57,61.63,61.57,61.6,168600.0,30.6619,30.6918,30.6619,30.6769,168600.0
2011-03-18 15:35:00,61.6,61.62,61.57,61.61,140100.0,30.6769,30.6868,30.6619,30.6819,140100.0
2011-03-18 15:40:00,61.61,61.68,61.58,61.68,92400.0,30.6819,30.7167,30.6669,30.7167,92400.0
2011-03-18 15:45:00,61.68,61.8,61.68,61.72,191700.0,30.7167,30.7765,30.7167,30.7366,191700.0
2011-03-18 15:50:00,61.72,61.72,61.67,61.69,189900.0,30.7366,30.7366,30.7117,30.7217,189900.0
2011-03-18 15:55:00,61.69,61.72,61.68,61.69,430300.0,30.7217,30.7366,30.7167,30.7217,430300.0
2011-03-21 09:30:00,62.21,62.62,61.91,62.62,208100.0,30.9807,31.1848,30.8313,31.1848,208100.0
2011-03-21 09:35:00,62.63,62.8,62.62,62.77,129900.0,31.1898,31.2745,31.1848,31.2595,129900.0
2011-03-21 09:40:00,62.77,62.91,62.77,62.87,102000.0,31.2595,31.3293,31.2595,31.3093,102000.0
2011-03-21 09:45:00,62.87,63.07,62.86,63.02,127700.0,31.3093,31.4089,31.3044,31.384,127700.0
2011-03-21 09:50:00,62.98,63.02,62.9,62.91,172100.0,31.3641,31.384,31.3243,31.3293,172100.0
2011-03-21 09:55:00,62.91,62.93,62.82,62.87,84400.0,31.3293,31.3392,31.2844,31.3093,84400.0
2011-03-21 10:00:00,62.86,62.98,62.82,62.98,75400.0,31.3044,31.3641,31.2844,31.3641,75400.0
2011-03-21 10:05:00,62.98,63.05,62.94,63.03,109400.0,31.3641,31.399,31.3442,31.389,109400.0
2011-03-21 10:10:00,63.02,63.08,63.0,63.04,65600.0,31.384,31.4139,31.3741,31.394,65600.0
2011-03-21 10:15:00,63.04,63.07,63.0,63.0,45700.0,31.394,31.4089,31.3741,31.3741,45700.0
2011-03-21 10:20:00,63.01,63.05,62.95,62.99,79200.0,31.3791,31.399,31.3492,31.3691,79200.0
2011-03-21 10:25:00,63.0,63.04,62.97,62.99,49500.0,31.3741,31.394,31.3591,31.3691,49500.0
2011-03-21 10:30:00,62.99,63.01,62.95,62.96,59800.0,31.3691,31.3791,31.3492,31.3542,59800.0
2011-03-21 10:35:00,62.95,63.01,62.94,63.0,50900.0,31.3492,31.3791,31.3442,31.3741,50900.0
2011-03-21 10:40:00,63.0,63.05,62.99,63.04,59300.0,31.3741,31.399,31.3691,31.394,59300.0
2011-03-21 10:45:00,63.04,63.07,63.01,63.07,66100.0,31.394,31.4089,31.3791,31.4089,66100.0
2011-03-21 10:50:00,63.08,63.09,62.9,62.93,128200.0,31.4139,31.4189,31.3243,31.3392,128200.0
2011-03-21 10:55:00,62.93,63.0,62.92,62.99,60400.0,31.3392,31.3741,31.3342,31.3691,60400.0
2011-03-21 11:00:00,63.0,63.04,62.97,63.02,64900.0,31.3741,31.394,31.3591,31.384,64900.0
2011-03-21 11:05:00,63.02,63.09,63.0,63.09,46600.0,31.384,31.4189,31.3741,31.4189,46600.0
2011-03-21 11:10:00,63.09,63.18,63.08,63.16,51700.0,31.4189,31.4637,31.4139,31.4538,51700.0
2011-03-21 11:15:00,63.16,63.19,63.12,63.15,45700.0,31.4538,31.4687,31.4338,31.4488,45700.0
2011-03-21 11:20:00,63.17,63.23,63.14,63.21,98800.0,31.4587,31.4886,31.4438,31.4787,98800.0
2011-03-21 11:25:00,63.21,63.33,63.21,63.32,39200.0,31.4787,31.5384,31.4787,31.5334,39200.0
2011-03-21 11:30:00,63.33,63.36,63.28,63.28,65100.0,31.5384,31.5534,31.5135,31.5135,65100.0
2011-03-21 11:35:00,63.28,63.37,63.27,63.36,60500.0,31.5135,31.5583,31.5085,31.5534,60500.0
2011-03-21 11:40:00,63.36,63.44,63.36,63.38,56000.0,31.5534,31.5932,31.5534,31.5633,56000.0
2011-03-21 11:45:00,63.37,63.41,63.32,63.39,44900.0,31.5583,31.5783,31.5334,31.5683,44900.0
2011-03-21 11:50:00,63.39,63.41,63.3,63.35,68000.0,31.5683,31.5783,31.5235,31.5484,68000.0
2011-03-21 11:55:00,63.36,63.39,63.33,63.39,27400.0,31.5534,31.5683,31.5384,31.5683,27400.0
2011-03-21 12:00:00,63.38,63.39,63.36,63.36,26400.0,31.5633,31.5683,31.5534,31.5534,26400.0
2011-03-21 12:05:00,63.36,63.38,63.36,63.38,22700.0,31.5534,31.5633,31.5534,31.5633,22700.0
2011-03-21 12:10:00,63.38,63.41,63.37,63.4,40900.0,31.5633,31.5783,31.5583,31.5733,40900.0
2011-03-21 12:15:00,63.39,63.44,63.38,63.43,74100.0,31.5683,31.5932,31.5633,31.5882,74100.0
2011-03-21 12:20:00,63.42,63.48,63.42,63.48,27800.0,31.5832,31.6131,31.5832,31.6131,27800.0
2011-03-21 12:25:00,63.47,63.52,63.46,63.52,49400.0,31.6081,31.633,31.6032,31.633,49400.0
2011-03-21 12:30:00,63.51,63.53,63.49,63.5,50000.0,31.6281,31.638,31.6181,31.6231,50000.0
2011-03-21 12:35:00,63.5,63.52,63.4,63.41,71200.0,31.6231,31.633,31.5733,31.5783,71200.0
2011-03-21 12:40:00,63.4,63.4,63.37,63.4,34600.0,31.5733,31.5733,31.5583,31.5733,34600.0
2011-03-21 12:45:00,63.39,63.44,63.39,63.43,35400.0,31.5683,31.5932,31.5683,31.5882,35400.0
2011-03-21 12:50:00,63.42,63.47,63.42,63.44,39500.0,31.5832,31.6081,31.5832,31.5932,39500.0
2011-03-21 12:55:00,63.45,63.45,63.41,63.41,21900.0,31.5982,31.5982,31.5783,31.5783,21900.0
2011-03-21 13:00:00,63.41,63.41,63.35,63.35,24100.0,31.5783,31.5783,31.5484,31.5484,24100.0
2011-03-21 13:05:00,63.36,63.36,63.28,63.33,114900.0,31.5534,31.5534,31.5135,31.5384,114900.0
2011-03-21 13:10:00,63.34,63.34,63.26,63.32,56200.0,31.5434,31.5434,31.5036,31.5334,56200.0
2011-03-21 13:15:00,63.32,63.34,63.3,63.31,33500.0,31.5334,31.5434,31.5235,31.5285,33500.0
2011-03-21 13:20:00,63.31,63.34,63.28,63.29,34300.0,31.5285,31.5434,31.5135,31.5185,34300.0
2011-03-21 13:25:00,63.3,63.3,63.2,63.25,72600.0,31.5235,31.5235,31.4737,31.4986,72600.0
2011-03-21 13:30:00,63.25,63.26,63.24,63.24,25000.0,31.4986,31.5036,31.4936,31.4936,25000.0
2011-03-21 13:35:00,63.25,63.25,63.19,63.22,64800.0,31.4986,31.4986,31.4687,31.4836,64800.0
2011-03-21 13:40:00,63.21,63.24,63.17,63.18,52400.0,31.4787,31.4936,31.4587,31.4637,52400.0
2011-03-21 13:45:00,63.17,63.26,63.13,63.23,39300.0,31.4587,31.5036,31.4388,31.4886,39300.0
2011-03-21 13:50:00,63.23,63.23,63.22,63.22,27300.0,31.4886,31.4886,31.4836,31.4836,27300.0
2011-03-21 13:55:00,63.23,63.25,63.22,63.24,50100.0,31.4886,31.4986,31.4836,31.4936,50100.0
2011-03-21 14:00:00,63.23,63.24,63.17,63.19,75600.0,31.4886,31.4936,31.4587,31.4687,75600.0
2011-03-21 14:05:00,63.19,63.21,63.16,63.18,47100.0,31.4687,31.4787,31.4538,31.4637,47100.0
2011-03-21 14:10:00,63.18,63.18,63.15,63.17,27000.0,31.4637,31.4637,31.4488,31.4587,27000.0
2011-03-21 14:15:00,63.17,63.18,63.13,63.15,52000.0,31.4587,31.4637,31.4388,31.4488,52000.0
2011-03-21 14:20:00,63.14,63.15,63.11,63.12,31300.0,31.4438,31.4488,31.4289,31.4338,31300.0
2011-03-21 14:25:00,63.12,63.16,63.11,63.16,40600.0,31.4338,31.4538,31.4289,31.4538,40600.0
2011-03-21 14:30:00,63.16,63.23,63.16,63.23,37800.0,31.4538,31.4886,31.4538,31.4886,37800.0
2011-03-21 14:35:00,63.23,63.24,63.2,63.24,34000.0,31.4886,31.4936,31.4737,31.4936,34000.0
2011-03-21 14:40:00,63.24,63.25,63.13,63.13,55900.0,31.4936,31.4986,31.4388,31.4388,55900.0
2011-03-21 14:45:00,63.13,63.15,63.11,63.11,52400.0,31.4388,31.4488,31.4289,31.4289,52400.0
2011-03-21 14:50:00,63.11,63.14,63.07,63.08,50700.0,31.4289,31.4438,31.4089,31.4139,50700.0
2011-03-21 14:55:00,63.1,63.14,63.08,63.09,79900.0,31.4239,31.4438,31.4139,31.4189,79900.0
2011-03-21 15:00:00,63.09,63.11,63.05,63.06,68300.0,31.4189,31.4289,31.399,31.404,68300.0
2011-03-21 15:05:00,63.05,63.08,63.05,63.07,41000.0,31.399,31.4139,31.399,31.4089,41000.0
2011-03-21 15:10:00,63.06,63.08,63.02,63.02,79800.0,31.404,31.4139,31.384,31.384,79800.0
2011-03-21 15:15:00,63.02,63.07,63.02,63.04,44100.0,31.384,31.4089,31.384,31.394,44100.0
2011-03-21 15:20:00,63.05,63.05,62.95,62.97,86600.0,31.399,31.399,31.3492,31.3591,86600.0
2011-03-21 15:25:00,62.97,62.97,62.85,62.85,107000.0,31.3591,31.3591,31.2994,31.2994,107000.0
2011-03-21 15:30:00,62.86,62.89,62.83,62.88,121500.0,31.3044,31.3193,31.2894,31.3143,121500.0
2011-03-21 15:35:00,62.88,62.9,62.87,62.88,71200.0,31.3143,31.3243,31.3093,31.3143,71200.0
2011-03-21 15:40:00,62.88,62.89,62.81,62.88,156400.0,31.3143,31.3193,31.2795,31.3143,156400.0
2011-03-21 15:45:00,62.88,62.92,62.86,62.87,152100.0,31.3143,31.3342,31.3044,31.3093,152100.0
2011-03-21 15:50:00,62.86,62.91,62.82,62.9,147300.0,31.3044,31.3293,31.2844,31.3243,147300.0
2011-03-21 15:55:00,62.9,62.93,62.84,62.93,264300.0,31.3243,31.3392,31.2944,31.3392,264300.0
2011-03-22 09:30:00,62.32,62.86,62.21,62.85,274700.0,31.349,31.6207,31.2937,31.6156,274700.0
2011-03-22 09:35:00,62.82,62.94,62.76,62.94,155200.0,31.6005,31.6609,31.5704,31.6609,155200.0
2011-03-22 09:40:00,62.94,62.97,62.82,62.89,163600.0,31.6609,31.676,31.6005,31.6358,163600.0
2011-03-22 09:45:00,62.89,62.89,62.71,62.73,157700.0,31.6358,31.6358,31.5452,31.5553,157700.0
2011-03-22 09:50:00,62.72,62.81,62.66,62.69,195200.0,31.5502,31.5955,31.5201,31.5351,195200.0
2011-03-22 09:55:00,62.69,62.7,62.56,62.56,109700.0,31.5351,31.5402,31.4698,31.4698,109700.0
2011-03-22 10:00:00,62.57,62.59,62.52,62.57,121800.0,31.4748,31.4848,31.4496,31.4748,121800.0
2011-03-22 10:05:00,62.58,62.68,62.57,62.66,131900.0,31.4798,31.5301,31.4748,31.5201,131900.0
2011-03-22 10:10:00,62.66,62.76,62.64,62.76,122100.0,31.5201,31.5704,31.51,31.5704,122100.0
2011-03-22 10:15:00,62.76,62.96,62.76,62.95,152000.0,31.5704,31.671,31.5704,31.6659,152000.0
2011-03-22 10:20:00,62.96,62.99,62.91,62.97,105600.0,31.671,31.6861,31.6458,31.676,105600.0
2011-03-22 10:25:00,62.98,63.0,62.96,63.0,120700.0,31.681,31.6911,31.671,31.6911,120700.0
2011-03-22 10:30:00,62.99,63.12,62.99,63.09,137200.0,31.6861,31.7515,31.6861,31.7364,137200.0
2011-03-22 10:35:00,63.1,63.12,63.01,63.12,74600.0,31.7414,31.7515,31.6961,31.7515,74600.0
2011-03-22 10:40:00,63.12,63.18,63.11,63.15,93800.0,31.7515,31.7816,31.7464,31.7665,93800.0
2011-03-22 10:45:00,63.15,63.27,63.14,63.24,119400.0,31.7665,31.8269,31.7615,31.8118,119400.0
2011-03-22 10:50:00,63.24,63.28,63.24,63.27,51800.0,31.8118,31.8319,31.8118,31.8269,51800.0
2011-03-22 10:55:00,63.27,63.28,63.21,63.22,76200.0,31.8269,31.8319,31.7967,31.8018,76200.0
2011-03-22 11:00:00,63.22,63.25,63.18,63.24,79400.0,31.8018,31.8168,31.7816,31.8118,79400.0
2011-03-22 11:05:00,63.24,63.28,63.19,63.21,92900.0,31.8118,31.8319,31.7867,31.7967,92900.0
2011-03-22 11:10:00,63.22,63.22,63.14,63.2,60500.0,31.8018,31.8018,31.7615,31.7917,60500.0
2011-03-22 11:15:00,63.2,63.25,63.19,63.24,50400.0,31.7917,31.8168,31.7867,31.8118,50400.0
2011-03-22 11:20:00,63.24,63.26,63.22,63.26,40400.0,31.8118,31.8219,31.8018,31.8219,40400.0
2011-03-22 11:25:00,63.27,63.33,63.24,63.33,67900.0,31.8269,31.8571,31.8118,31.8571,67900.0
2011-03-22 11:30:00,63.33,63.34,63.3,63.34,45000.0,31.8571,31.8621,31.842,31.8621,45000.0
2011-03-22 11:35:00,63.34,63.42,63.34,63.4,73000.0,31.8621,31.9024,31.8621,31.8923,73000.0
2011-03-22 11:40:00,63.39,63.47,63.38,63.47,30400.0,31.8873,31.9275,31.8822,31.9275,30400.0
2011-03-22 11:45:00,63.47,63.58,63.46,63.58,60100.0,31.9275,31.9828,31.9225,31.9828,60100.0
2011-03-22 11:50:00,63.58,63.69,63.57,63.67,93600.0,31.9828,32.0382,31.9778,32.0281,93600.0
2011-03-22 11:55:00,63.67,63.76,63.57,63.73,162100.0,32.0281,32.0734,31.9778,32.0583,162100.0
2011-03-22 12:00:00,63.72,63.78,63.71,63.75,63100.0,32.0533,32.0835,32.0482,32.0684,63100.0
2011-03-22 12:05:00,63.75,63.77,63.7,63.75,64000.0,32.0684,32.0784,32.0432,32.0684,64000.0
2011-03-22 12:10:00,63.76,63.88,63.74,63.86,129300.0,32.0734,32.1338,32.0633,32.1237,129300.0
2011-03-22 12:15:00,63.85,63.89,63.82,63.82,78900.0,32.1187,32.1388,32.1036,32.1036,78900.0
2011-03-22 12:20:00,63.82,63.85,63.79,63.81,40800.0,32.1036,32.1187,32.0885,32.0985,40800.0
2011-03-22 12:25:00,63.82,63.87,63.8,63.82,54800.0,32.1036,32.1287,32.0935,32.1036,54800.0
2011-03-22 12:30:00,63.81,63.81,63.65,63.68,50800.0,32.0985,32.0985,32.0181,32.0332,50800.0
2011-03-22 12:35:00,63.67,63.67,63.51,63.62,113100.0,32.0281,32.0281,31.9476,32.003,113100.0
2011-03-22 12:40:00,63.62,63.62,63.55,63.59,30100.0,32.003,32.003,31.9678,31.9879,30100.0
2011-03-22 12:45:00,63.58,63.63,63.58,63.59,51900.0,31.9828,32.008,31.9828,31.9879,51900.0
2011-03-22 12:50:00,63.6,63.6,63.52,63.53,47400.0,31.9929,31.9929,31.9527,31.9577,47400.0
2011-03-22 12:55:00,63.53,63.59,63.53,63.56,33200.0,31.9577,31.9879,31.9577,31.9728,33200.0
2011-03-22 13:00:00,63.56,63.63,63.55,63.62,57700.0,31.9728,32.008,31.9678,32.003,57700.0
2011-03-22 13:05:00,63.62,63.62,63.58,63.6,36100.0,32.003,32.003,31.9828,31.9929,36100.0
2011-03-22 13:10:00,63.6,63.64,63.59,63.61,31700.0,31.9929,32.013,31.9879,31.9979,31700.0
2011-03-22 13:15:00,63.61,63.63,63.59,63.59,23300.0,31.9979,32.008,31.9879,31.9879,23300.0
2011-03-22 13:20:00,63.59,63.59,63.55,63.56,26600.0,31.9879,31.9879,31.9678,31.9728,26600.0
2011-03-22 13:25:00,63.56,63.57,63.54,63.57,22900.0,31.9728,31.9778,31.9627,31.9778,22900.0
2011-03-22 13:30:00,63.56,63.59,63.52,63.59,32400.0,31.9728,31.9879,31.9527,31.9879,32400.0
2011-03-22 13:35:00,63.59,63.64,63.58,63.6,29400.0,31.9879,32.013,31.9828,31.9929,29400.0
2011-03-22 13:40:00,63.61,63.68,63.6,63.67,38000.0,31.9979,32.0332,31.9929,32.0281,38000.0
2011-03-22 13:45:00,63.67,63.71,63.66,63.7,29200.0,32.0281,32.0482,32.0231,32.0432,29200.0
2011-03-22 13:50:00,63.7,63.75,63.7,63.7,35500.0,32.0432,32.0684,32.0432,32.0432,35500.0
2011-03-22 13:55:00,63.7,63.74,63.67,63.67,31800.0,32.0432,32.0633,32.0281,32.0281,31800.0
2011-03-22 14:00:00,63.67,63.72,63.64,63.65,55200.0,32.0281,32.0533,32.013,32.0181,55200.0
2011-03-22 14:05:00,63.65,63.66,63.57,63.57,58600.0,32.0181,32.0231,31.9778,31.9778,58600.0
2011-03-22 14:10:00,63.56,63.59,63.52,63.55,39500.0,31.9728,31.9879,31.9527,31.9678,39500.0
2011-03-22 14:15:00,63.54,63.57,63.46,63.52,63900.0,31.9627,31.9778,31.9225,31.9527,63900.0
2011-03-22 14:20:00,63.52,63.55,63.52,63.53,65300.0,31.9527,31.9678,31.9527,31.9577,65300.0
2011-03-22 14:25:00,63.52,63.53,63.49,63.51,55000.0,31.9527,31.9577,31.9376,31.9476,55000.0
2011-03-22 14:30:00,63.51,63.57,63.5,63.56,55000.0,31.9476,31.9778,31.9426,31.9728,55000.0
2011-03-22 14:35:00,63.56,63.62,63.55,63.62,69900.0,31.9728,32.003,31.9678,32.003,69900.0
2011-03-22 14:40:00,63.62,63.66,63.6,63.64,51900.0,32.003,32.0231,31.9929,32.013,51900.0
2011-03-22 14:45:00,63.64,63.65,63.57,63.58,45900.0,32.013,32.0181,31.9778,31.9828,45900.0
2011-03-22 14:50:00,63.58,63.64,63.55,63.64,41500.0,31.9828,32.013,31.9678,32.013,41500.0
2011-03-22 14:55:00,63.64,63.69,63.63,63.68,57300.0,32.013,32.0382,32.008,32.0332,57300.0
2011-03-22 15:00:00,63.68,63.68,63.55,63.56,65100.0,32.0332,32.0332,31.9678,31.9728,65100.0
2011-03-22 15:05:00,63.55,63.57,63.53,63.56,31600.0,31.9678,31.9778,31.9577,31.9728,31600.0
2011-03-22 15:10:00,63.56,63.57,63.51,63.51,54800.0,31.9728,31.9778,31.9476,31.9476,54800.0
2011-03-22 15:15:00,63.52,63.52,63.46,63.47,32600.0,31.9527,31.9527,31.9225,31.9275,32600.0
2011-03-22 15:20:00,63.47,63.52,63.45,63.5,62800.0,31.9275,31.9527,31.9175,31.9426,62800.0
2011-03-22 15:25:00,63.49,63.52,63.49,63.5,51000.0,31.9376,31.9527,31.9376,31.9426,51000.0
2011-03-22 15:30:00,63.5,63.53,63.48,63.51,59800.0,31.9426,31.9577,31.9325,31.9476,59800.0
2011-03-22 15:35:00,63.52,63.52,63.41,63.42,64400.0,31.9527,31.9527,31.8973,31.9024,64400.0
2011-03-22 15:40:00,63.41,63.43,63.39,63.41,87200.0,31.8973,31.9074,31.8873,31.8973,87200.0
2011-03-22 15:45:00,63.41,63.41,63.24,63.39,221400.0,31.8973,31.8973,31.8118,31.8873,221400.0
2011-03-22 15:50:00,63.39,63.42,63.38,63.38,168900.0,31.8873,31.9024,31.8822,31.8822,168900.0
2011-03-22 15:55:00,63.38,63.4,63.35,63.35,305500.0,31.8822,31.8923,31.8672,31.8672,305500.0
2011-03-23 09:30:00,63.26,63.44,63.1,63.29,164100.0,31.8219,31.9124,31.7414,31.837,164100.0
2011-03-23 09:35:00,63.29,63.37,63.25,63.31,127500.0,31.837,31.8772,31.8168,31.847,127500.0
2011-03-23 09:40:00,63.32,63.52,63.28,63.51,127900.0,31.8521,31.9527,31.8319,31.9476,127900.0
2011-03-23 09:45:00,63.52,63.56,63.39,63.39,64200.0,31.9527,31.9728,31.8873,31.8873,64200.0
2011-03-23 09:50:00,63.4,63.42,63.34,63.36,96900.0,31.8923,31.9024,31.8621,31.8722,96900.0
2011-03-23 09:55:00,63.36,63.44,63.36,63.4,57200.0,31.8722,31.9124,31.8722,31.8923,57200.0
2011-03-23 10:00:00,63.39,63.46,63.31,63.46,110800.0,31.8873,31.9225,31.847,31.9225,110800.0
2011-03-23 10:05:00,63.46,63.46,63.39,63.43,66500.0,31.9225,31.9225,31.8873,31.9074,66500.0
2011-03-23 10:10:00,63.42,63.43,63.34,63.36,104000.0,31.9024,31.9074,31.8621,31.8722,104000.0
2011-03-23 10:15:00,63.35,63.4,63.27,63.3,66700.0,31.8672,31.8923,31.8269,31.842,66700.0
2011-03-23 10:20:00,63.28,63.31,63.24,63.27,37800.0,31.8319,31.847,31.8118,31.8269,37800.0
2011-03-23 10:25:00,63.28,63.29,63.16,63.28,53200.0,31.8319,31.837,31.7716,31.8319,53200.0
2011-03-23 10:30:00,63.27,63.28,63.19,63.23,64600.0,31.8269,31.8319,31.7867,31.8068,64600.0
2011-03-23 10:35:00,63.24,63.24,63.08,63.14,61100.0,31.8118,31.8118,31.7313,31.7615,61100.0
2011-03-23 10:40:00,63.14,63.2,63.13,63.2,41900.0,31.7615,31.7917,31.7565,31.7917,41900.0
2011-03-23 10:45:00,63.19,63.21,63.13,63.2,54000.0,31.7867,31.7967,31.7565,31.7917,54000.0
2011-03-23 10:50:00,63.2,63.26,63.19,63.22,26300.0,31.7917,31.8219,31.7867,31.8018,26300.0
2011-03-23 10:55:00,63.22,63.25,63.17,63.25,32100.0,31.8018,31.8168,31.7766,31.8168,32100.0
2011-03-23 11:00:00,63.25,63.28,63.23,63.26,72500.0,31.8168,31.8319,31.8068,31.8219,72500.0
2011-03-23 11:05:00,63.27,63.34,63.24,63.27,49600.0,31.8269,31.8621,31.8118,31.8269,49600.0
2011-03-23 11:10:00,63.28,63.3,63.26,63.28,43300.0,31.8319,31.842,31.8219,31.8319,43300.0
2011-03-23 11:15:00,63.27,63.3,63.27,63.29,49400.0,31.8269,31.842,31.8269,31.837,49400.0
2011-03-23 11:20:00,63.29,63.33,63.28,63.32,49900.0,31.837,31.8571,31.8319,31.8521,49900.0
2011-03-23 11:25:00,63.32,63.41,63.32,63.34,59900.0,31.8521,31.8973,31.8521,31.8621,59900.0
2011-03-23 11:30:00,63.34,63.39,63.34,63.39,76000.0,31.8621,31.8873,31.8621,31.8873,76000.0
2011-03-23 11:35:00,63.38,63.46,63.37,63.45,43100.0,31.8822,31.9225,31.8772,31.9175,43100.0
2011-03-23 11:40:00,63.45,63.49,63.45,63.49,40900.0,31.9175,31.9376,31.9175,31.9376,40900.0
2011-03-23 11:45:00,63.49,63.6,63.49,63.57,65600.0,31.9376,31.9929,31.9376,31.9778,65600.0
2011-03-23 11:50:00,63.56,63.69,63.56,63.69,53600.0,31.9728,32.0382,31.9728,32.0382,53600.0
2011-03-23 11:55:00,63.68,63.72,63.65,63.65,52200.0,32.0332,32.0533,32.0181,32.0181,52200.0
2011-03-23 12:00:00,63.65,63.68,63.62,63.63,56600.0,32.0181,32.0332,32.003,32.008,56600.0
2011-03-23 12:05:00,63.63,63.65,63.56,63.6,41100.0,32.008,32.0181,31.9728,31.9929,41100.0
2011-03-23 12:10:00,63.59,63.63,63.59,63.62,18500.0,31.9879,32.008,31.9879,32.003,18500.0
2011-03-23 12:15:00,63.61,63.62,63.55,63.62,23100.0,31.9979,32.003,31.9678,32.003,23100.0
2011-03-23 12:20:00,63.62,63.73,63.62,63.73,51500.0,32.003,32.0583,32.003,32.0583,51500.0
2011-03-23 12:25:00,63.73,63.8,63.72,63.79,87700.0,32.0583,32.0935,32.0533,32.0885,87700.0
2011-03-23 12:30:00,63.8,63.8,63.77,63.79,55000.0,32.0935,32.0935,32.0784,32.0885,55000.0
2011-03-23 12:35:00,63.8,63.8,63.72,63.78,55300.0,32.0935,32.0935,32.0533,32.0835,55300.0
2011-03-23 12:40:00,63.79,63.93,63.78,63.87,74700.0,32.0885,32.1589,32.0835,32.1287,74700.0
2011-03-23 12:45:00,63.87,63.97,63.86,63.94,66500.0,32.1287,32.179,32.1237,32.1639,66500.0
2011-03-23 12:50:00,63.94,63.96,63.89,63.92,45000.0,32.1639,32.174,32.1388,32.1539,45000.0
2011-03-23 12:55:00,63.91,63.96,63.9,63.9,29700.0,32.1488,32.174,32.1438,32.1438,29700.0
2011-03-23 13:00:00,63.9,63.91,63.84,63.84,37500.0,32.1438,32.1488,32.1136,32.1136,37500.0
2011-03-23 13:05:00,63.84,63.92,63.84,63.89,34000.0,32.1136,32.1539,32.1136,32.1388,34000.0
2011-03-23 13:10:00,63.89,63.96,63.88,63.92,70900.0,32.1388,32.174,32.1338,32.1539,70900.0
2011-03-23 13:15:00,63.91,63.97,63.9,63.92,67400.0,32.1488,32.179,32.1438,32.1539,67400.0
2011-03-23 13:20:00,63.92,63.97,63.89,63.95,45000.0,32.1539,32.179,32.1388,32.169,45000.0
2011-03-23 13:25:00,63.95,63.95,63.89,63.9,35700.0,32.169,32.169,32.1388,32.1438,35700.0
2011-03-23 13:30:00,63.91,63.98,63.9,63.97,30700.0,32.1488,32.1841,32.1438,32.179,30700.0
2011-03-23 13:35:00,63.96,63.99,63.92,63.92,26600.0,32.174,32.1891,32.1539,32.1539,26600.0
2011-03-23 13:40:00,63.92,63.95,63.89,63.95,25500.0,32.1539,32.169,32.1388,32.169,25500.0
2011-03-23 13:45:00,63.94,63.95,63.88,63.88,50400.0,32.1639,32.169,32.1338,32.1338,50400.0
2011-03-23 13:50:00,63.88,63.97,63.88,63.93,82000.0,32.1338,32.179,32.1338,32.1589,82000.0
2011-03-23 13:55:00,63.93,63.96,63.9,63.92,32300.0,32.1589,32.174,32.1438,32.1539,32300.0
2011-03-23 14:00:00,63.92,63.92,63.84,63.86,44300.0,32.1539,32.1539,32.1136,32.1237,44300.0
2011-03-23 14:05:00,63.86,63.91,63.86,63.89,44100.0,32.1237,32.1488,32.1237,32.1388,44100.0
2011-03-23 14:10:00,63.88,63.9,63.83,63.88,35300.0,32.1338,32.1438,32.1086,32.1338,35300.0
2011-03-23 14:15:00,63.88,63.9,63.86,63.87,28200.0,32.1338,32.1438,32.1237,32.1287,28200.0
2011-03-23 14:20:00,63.87,63.89,63.85,63.88,27400.0,32.1287,32.1388,32.1187,32.1338,27400.0
2011-03-23 14:25:00,63.89,63.92,63.86,63.88,55300.0,32.1388,32.1539,32.1237,32.1338,55300.0
2011-03-23 14:30:00,63.88,63.91,63.88,63.9,36700.0,32.1338,32.1488,32.1338,32.1438,36700.0
2011-03-23 14:35:00,63.89,63.89,63.85,63.86,24300.0,32.1388,32.1388,32.1187,32.1237,24300.0
2011-03-23 14:40:00,63.86,63.88,63.83,63.84,33900.0,32.1237,32.1338,32.1086,32.1136,33900.0
2011-03-23 14:45:00,63.85,63.88,63.82,63.86,36200.0,32.1187,32.1338,32.1036,32.1237,36200.0
2011-03-23 14:50:00,63.86,63.93,63.86,63.9,86800.0,32.1237,32.1589,32.1237,32.1438,86800.0
2011-03-23 14:55:00,63.91,63.93,63.87,63.88,54400.0,32.1488,32.1589,32.1287,32.1338,54400.0
2011-03-23 15:00:00,63.88,63.93,63.87,63.93,63400.0,32.1338,32.1589,32.1287,32.1589,63400.0
2011-03-23 15:05:00,63.93,63.94,63.9,63.92,28500.0,32.1589,32.1639,32.1438,32.1539,28500.0
2011-03-23 15:10:00,63.92,64.0,63.9,64.0,70400.0,32.1539,32.1941,32.1438,32.1941,70400.0
2011-03-23 15:15:00,64.0,64.07,63.99,64.03,65200.0,32.1941,32.2293,32.1891,32.2092,65200.0
2011-03-23 15:20:00,64.04,64.11,64.01,64.09,84700.0,32.2142,32.2495,32.1992,32.2394,84700.0
2011-03-23 15:25:00,64.08,64.09,64.03,64.04,40600.0,32.2344,32.2394,32.2092,32.2142,40600.0
2011-03-23 15:30:00,64.05,64.05,63.96,63.96,54800.0,32.2193,32.2193,32.174,32.174,54800.0
2011-03-23 15:35:00,63.96,63.97,63.89,63.93,75300.0,32.174,32.179,32.1388,32.1589,75300.0
2011-03-23 15:40:00,63.94,63.97,63.91,63.95,74000.0,32.1639,32.179,32.1488,32.169,74000.0
2011-03-23 15:45:00,63.94,63.94,63.81,63.81,150400.0,32.1639,32.1639,32.0985,32.0985,150400.0
2011-03-23 15:50:00,63.82,63.97,63.81,63.93,151200.0,32.1036,32.179,32.0985,32.1589,151200.0
2011-03-23 15:55:00,63.93,63.94,63.86,63.87,175300.0,32.1589,32.1639,32.1237,32.1287,175300.0
2011-03-24 09:30:00,64.05,64.13,63.8,64.0,139600.0,32.2193,32.2595,32.0935,32.1941,139600.0
2011-03-24 09:35:00,63.99,64.13,63.87,64.07,89400.0,32.1891,32.2595,32.1287,32.2293,89400.0
2011-03-24 09:40:00,64.07,64.19,64.01,64.19,94500.0,32.2293,32.2897,32.1992,32.2897,94500.0
2011-03-24 09:45:00,64.19,64.3,64.12,64.29,76100.0,32.2897,32.345,32.2545,32.34,76100.0
2011-03-24 09:50:00,64.29,64.33,64.2,64.22,55000.0,32.34,32.3601,32.2947,32.3048,55000.0
2011-03-24 09:55:00,64.22,64.29,64.18,64.27,55600.0,32.3048,32.34,32.2847,32.3299,55600.0
2011-03-24 10:00:00,64.27,64.4,64.24,64.39,68500.0,32.3299,32.3953,32.3149,32.3903,68500.0
2011-03-24 10:05:00,64.4,64.44,64.34,64.38,116600.0,32.3953,32.4155,32.3652,32.3853,116600.0
2011-03-24 10:10:00,64.39,64.46,64.34,64.45,91800.0,32.3903,32.4255,32.3652,32.4205,91800.0
2011-03-24 10:15:00,64.45,64.45,64.3,64.34,47300.0,32.4205,32.4205,32.345,32.3652,47300.0
2011-03-24 10:20:00,64.34,64.44,64.34,64.35,73800.0,32.3652,32.4155,32.3652,32.3702,73800.0
2011-03-24 10:25:00,64.35,64.42,64.35,64.38,74600.0,32.3702,32.4054,32.3702,32.3853,74600.0
2011-03-24 10:30:00,64.38,64.45,64.38,64.45,50400.0,32.3853,32.4205,32.3853,32.4205,50400.0
2011-03-24 10:35:00,64.45,64.48,64.38,64.48,105800.0,32.4205,32.4356,32.3853,32.4356,105800.0
2011-03-24 10:40:00,64.48,64.49,64.42,64.42,61400.0,32.4356,32.4406,32.4054,32.4054,61400.0
2011-03-24 10:45:00,64.43,64.5,64.42,64.48,56200.0,32.4104,32.4456,32.4054,32.4356,56200.0
2011-03-24 10:50:00,64.48,64.52,64.48,64.49,81900.0,32.4356,32.4557,32.4356,32.4406,81900.0
2011-03-24 10:55:00,64.5,64.63,64.49,64.56,116000.0,32.4456,32.511,32.4406,32.4758,116000.0
2011-03-24 11:00:00,64.56,64.71,64.56,64.7,71100.0,32.4758,32.5513,32.4758,32.5462,71100.0
2011-03-24 11:05:00,64.68,64.69,64.53,64.53,72700.0,32.5362,32.5412,32.4607,32.4607,72700.0
2011-03-24 11:10:00,64.53,64.61,64.51,64.6,34300.0,32.4607,32.501,32.4507,32.4959,34300.0
2011-03-24 11:15:00,64.61,64.63,64.54,64.62,50500.0,32.501,32.511,32.4658,32.506,50500.0
2011-03-24 11:20:00,64.62,64.63,64.58,64.62,44400.0,32.506,32.511,32.4859,32.506,44400.0
2011-03-24 11:25:00,64.62,64.63,64.57,64.62,37200.0,32.506,32.511,32.4809,32.506,37200.0
2011-03-24 11:30:00,64.63,64.69,64.62,64.68,52300.0,32.511,32.5412,32.506,32.5362,52300.0
2011-03-24 11:35:00,64.68,64.72,64.68,64.7,39700.0,32.5362,32.5563,32.5362,32.5462,39700.0
2011-03-24 11:40:00,64.7,64.7,64.59,64.59,41600.0,32.5462,32.5462,32.4909,32.4909,41600.0
2011-03-24 11:45:00,64.59,64.63,64.56,64.6,47300.0,32.4909,32.511,32.4758,32.4959,47300.0
2011-03-24 11:50:00,64.6,64.62,64.54,64.54,53800.0,32.4959,32.506,32.4658,32.4658,53800.0
2011-03-24 11:55:00,64.54,64.62,64.54,64.57,37900.0,32.4658,32.506,32.4658,32.4809,37900.0
2011-03-24 12:00:00,64.56,64.62,64.56,64.61,87900.0,32.4758,32.506,32.4758,32.501,87900.0
2011-03-24 12:05:00,64.62,64.63,64.53,64.53,52300.0,32.506,32.511,32.4607,32.4607,52300.0
2011-03-24 12:10:00,64.53,64.55,64.43,64.45,46000.0,32.4607,32.4708,32.4104,32.4205,46000.0
2011-03-24 12:15:00,64.45,64.48,64.42,64.46,50000.0,32.4205,32.4356,32.4054,32.4255,50000.0
2011-03-24 12:20:00,64.46,64.46,64.41,64.45,44600.0,32.4255,32.4255,32.4004,32.4205,44600.0
2011-03-24 12:25:00,64.46,64.47,64.43,64.45,42000.0,32.4255,32.4305,32.4104,32.4205,42000.0
2011-03-24 12:30:00,64.44,64.45,64.43,64.43,19500.0,32.4155,32.4205,32.4104,32.4104,19500.0
2011-03-24 12:35:00,64.44,64.52,64.44,64.52,63800.0,32.4155,32.4557,32.4155,32.4557,63800.0
2011-03-24 12:40:00,64.52,64.57,64.5,64.57,23500.0,32.4557,32.4809,32.4456,32.4809,23500.0
2011-03-24 12:45:00,64.57,64.57,64.52,64.53,29000.0,32.4809,32.4809,32.4557,32.4607,29000.0
2011-03-24 12:50:00,64.53,64.53,64.45,64.5,71400.0,32.4607,32.4607,32.4205,32.4456,71400.0
2011-03-24 12:55:00,64.49,64.49,64.43,64.49,33800.0,32.4406,32.4406,32.4104,32.4406,33800.0
2011-03-24 13:00:00,64.48,64.51,64.43,64.5,28900.0,32.4356,32.4507,32.4104,32.4456,28900.0
2011-03-24 13:05:00,64.49,64.53,64.48,64.49,30000.0,32.4406,32.4607,32.4356,32.4406,30000.0
2011-03-24 13:10:00,64.49,64.5,64.47,64.49,24400.0,32.4406,32.4456,32.4305,32.4406,24400.0
2011-03-24 13:15:00,64.49,64.55,64.48,64.54,37700.0,32.4406,32.4708,32.4356,32.4658,37700.0
2011-03-24 13:20:00,64.53,64.53,64.5,64.53,17700.0,32.4607,32.4607,32.4456,32.4607,17700.0
2011-03-24 13:25:00,64.54,64.54,64.5,64.53,22200.0,32.4658,32.4658,32.4456,32.4607,22200.0
2011-03-24 13:30:00,64.53,64.57,64.53,64.55,42100.0,32.4607,32.4809,32.4607,32.4708,42100.0
2011-03-24 13:35:00,64.55,64.59,64.53,64.53,34800.0,32.4708,32.4909,32.4607,32.4607,34800.0
2011-03-24 13:40:00,64.53,64.56,64.52,64.55,35000.0,32.4607,32.4758,32.4557,32.4708,35000.0
2011-03-24 13:45:00,64.55,64.55,64.42,64.48,61700.0,32.4708,32.4708,32.4054,32.4356,61700.0
2011-03-24 13:50:00,64.47,64.47,64.41,64.47,31800.0,32.4305,32.4305,32.4004,32.4305,31800.0
2011-03-24 13:55:00,64.47,64.52,64.46,64.51,28800.0,32.4305,32.4557,32.4255,32.4507,28800.0
2011-03-24 14:00:00,64.52,64.6,64.51,64.58,43400.0,32.4557,32.4959,32.4507,32.4859,43400.0
2011-03-24 14:05:00,64.58,64.59,64.52,64.56,34300.0,32.4859,32.4909,32.4557,32.4758,34300.0
2011-03-24 14:10:00,64.56,64.58,64.53,64.56,33100.0,32.4758,32.4859,32.4607,32.4758,33100.0
2011-03-24 14:15:00,64.56,64.6,64.56,64.58,35100.0,32.4758,32.4959,32.4758,32.4859,35100.0
2011-03-24 14:20:00,64.58,64.62,64.58,64.61,33200.0,32.4859,32.506,32.4859,32.501,33200.0
2011-03-24 14:25:00,64.61,64.62,64.59,64.61,27800.0,32.501,32.506,32.4909,32.501,27800.0
2011-03-24 14:30:00,64.6,64.68,64.59,64.66,43500.0,32.4959,32.5362,32.4909,32.5261,43500.0
2011-03-24 14:35:00,64.65,64.7,64.65,64.67,42800.0,32.5211,32.5462,32.5211,32.5312,42800.0
2011-03-24 14:40:00,64.67,64.7,64.64,64.66,34400.0,32.5312,32.5462,32.5161,32.5261,34400.0
2011-03-24 14:45:00,64.66,64.72,64.66,64.66,44400.0,32.5261,32.5563,32.5261,32.5261,44400.0
2011-03-24 14:50:00,64.66,64.7,64.63,64.63,34600.0,32.5261,32.5462,32.511,32.511,34600.0
2011-03-24 14:55:00,64.63,64.68,64.63,64.67,27200.0,32.511,32.5362,32.511,32.5312,27200.0
2011-03-24 15:00:00,64.67,64.68,64.62,64.62,65100.0,32.5312,32.5362,32.506,32.506,65100.0
2011-03-24 15:05:00,64.63,64.64,64.61,64.63,37000.0,32.511,32.5161,32.501,32.511,37000.0
2011-03-24 15:10:00,64.64,64.65,64.59,64.61,33700.0,32.5161,32.5211,32.4909,32.501,33700.0
2011-03-24 15:15:00,64.61,64.72,64.61,64.72,85400.0,32.501,32.5563,32.501,32.5563,85400.0
2011-03-24 15:20:00,64.71,64.74,64.67,64.72,88300.0,32.5513,32.5664,32.5312,32.5563,88300.0
2011-03-24 15:25:00,64.73,64.73,64.67,64.67,49300.0,32.5613,32.5613,32.5312,32.5312,49300.0
2011-03-24 15:30:00,64.67,64.67,64.62,64.62,77300.0,32.5312,32.5312,32.506,32.506,77300.0
2011-03-24 15:35:00,64.62,64.63,64.52,64.55,88500.0,32.506,32.511,32.4557,32.4708,88500.0
2011-03-24 15:40:00,64.54,64.55,64.49,64.54,104600.0,32.4658,32.4708,32.4406,32.4658,104600.0
2011-03-24 15:45:00,64.54,64.54,64.42,64.48,174800.0,32.4658,32.4658,32.4054,32.4356,174800.0
2011-03-24 15:50:00,64.47,64.48,64.39,64.43,172600.0,32.4305,32.4356,32.3903,32.4104,172600.0
2011-03-24 15:55:00,64.43,64.5,64.43,64.48,351700.0,32.4104,32.4456,32.4104,32.4356,351700.0
2011-03-25 09:30:00,64.65,64.8,64.53,64.79,203900.0,32.5211,32.5965,32.4607,32.5915,203900.0
2011-03-25 09:35:00,64.77,64.85,64.65,64.7,99700.0,32.5815,32.6217,32.5211,32.5462,99700.0
2011-03-25 09:40:00,64.69,64.78,64.65,64.76,65600.0,32.5412,32.5865,32.5211,32.5764,65600.0
2011-03-25 09:45:00,64.77,64.79,64.75,64.75,52500.0,32.5815,32.5915,32.5714,32.5714,52500.0
2011-03-25 09:50:00,64.75,64.8,64.72,64.75,65100.0,32.5714,32.5965,32.5563,32.5714,65100.0
2011-03-25 09:55:00,64.75,64.78,64.67,64.77,56000.0,32.5714,32.5865,32.5312,32.5815,56000.0
2011-03-25 10:00:00,64.77,64.9,64.74,64.9,87300.0,32.5815,32.6469,32.5664,32.6469,87300.0
2011-03-25 10:05:00,64.9,65.06,64.88,65.06,225400.0,32.6469,32.7273,32.6368,32.7273,225400.0
2011-03-25 10:10:00,65.05,65.13,65.0,65.03,84800.0,32.7223,32.7626,32.6972,32.7122,84800.0
2011-03-25 10:15:00,65.03,65.21,65.02,65.2,120200.0,32.7122,32.8028,32.7072,32.7978,120200.0
2011-03-25 10:20:00,65.21,65.32,65.21,65.31,82300.0,32.8028,32.8581,32.8028,32.8531,82300.0
2011-03-25 10:25:00,65.31,65.41,65.31,65.35,104100.0,32.8531,32.9034,32.8531,32.8732,104100.0
2011-03-25 10:30:00,65.34,65.38,65.31,65.36,97200.0,32.8682,32.8883,32.8531,32.8782,97200.0
2011-03-25 10:35:00,65.35,65.37,65.17,65.2,68100.0,32.8732,32.8833,32.7827,32.7978,68100.0
2011-03-25 10:40:00,65.2,65.24,65.17,65.19,61600.0,32.7978,32.8179,32.7827,32.7927,61600.0
2011-03-25 10:45:00,65.2,65.2,65.13,65.15,39000.0,32.7978,32.7978,32.7626,32.7726,39000.0
2011-03-25 10:50:00,65.15,65.19,65.1,65.16,48400.0,32.7726,32.7927,32.7475,32.7776,48400.0
2011-03-25 10:55:00,65.17,65.21,65.14,65.17,40200.0,32.7827,32.8028,32.7676,32.7827,40200.0
2011-03-25 11:00:00,65.17,65.2,65.13,65.15,53700.0,32.7827,32.7978,32.7626,32.7726,53700.0
2011-03-25 11:05:00,65.15,65.24,65.15,65.23,56500.0,32.7726,32.8179,32.7726,32.8129,56500.0
2011-03-25 11:10:00,65.24,65.25,65.21,65.25,45700.0,32.8179,32.8229,32.8028,32.8229,45700.0
2011-03-25 11:15:00,65.25,65.28,65.21,65.25,72800.0,32.8229,32.838,32.8028,32.8229,72800.0
2011-03-25 11:20:00,65.25,65.29,65.2,65.2,45400.0,32.8229,32.843,32.7978,32.7978,45400.0
2011-03-25 11:25:00,65.2,65.27,65.19,65.26,69800.0,32.7978,32.833,32.7927,32.8279,69800.0
2011-03-25 11:30:00,65.26,65.33,65.25,65.27,82200.0,32.8279,32.8632,32.8229,32.833,82200.0
2011-03-25 11:35:00,65.27,65.33,65.25,65.3,47200.0,32.833,32.8632,32.8229,32.8481,47200.0
2011-03-25 11:40:00,65.29,65.34,65.26,65.33,44900.0,32.843,32.8682,32.8279,32.8632,44900.0
2011-03-25 11:45:00,65.34,65.43,65.34,65.42,46800.0,32.8682,32.9135,32.8682,32.9084,46800.0
2011-03-25 11:50:00,65.42,65.42,65.34,65.38,73600.0,32.9084,32.9084,32.8682,32.8883,73600.0
2011-03-25 11:55:00,65.39,65.39,65.28,65.32,32000.0,32.8933,32.8933,32.838,32.8581,32000.0
2011-03-25 12:00:00,65.32,65.38,65.31,65.34,65200.0,32.8581,32.8883,32.8531,32.8682,65200.0
2011-03-25 12:05:00,65.34,65.4,65.34,65.35,56600.0,32.8682,32.8984,32.8682,32.8732,56600.0
2011-03-25 12:10:00,65.35,65.39,65.33,65.36,34500.0,32.8732,32.8933,32.8632,32.8782,34500.0
2011-03-25 12:15:00,65.37,65.43,65.36,65.37,50700.0,32.8833,32.9135,32.8782,32.8833,50700.0
2011-03-25 12:20:00,65.38,65.43,65.35,65.39,52500.0,32.8883,32.9135,32.8732,32.8933,52500.0
2011-03-25 12:25:00,65.4,65.47,65.39,65.46,30300.0,32.8984,32.9336,32.8933,32.9286,30300.0
2011-03-25 12:30:00,65.45,65.46,65.38,65.42,64500.0,32.9235,32.9286,32.8883,32.9084,64500.0
2011-03-25 12:35:00,65.42,65.43,65.39,65.41,44400.0,32.9084,32.9135,32.8933,32.9034,44400.0
2011-03-25 12:40:00,65.4,65.43,65.38,65.39,61800.0,32.8984,32.9135,32.8883,32.8933,61800.0
2011-03-25 12:45:00,65.4,65.41,65.36,65.4,31500.0,32.8984,32.9034,32.8782,32.8984,31500.0
2011-03-25 12:50:00,65.4,65.4,65.36,65.39,54800.0,32.8984,32.8984,32.8782,32.8933,54800.0
2011-03-25 12:55:00,65.39,65.39,65.31,65.31,39500.0,32.8933,32.8933,32.8531,32.8531,39500.0
2011-03-25 13:00:00,65.31,65.33,65.27,65.27,36600.0,32.8531,32.8632,32.833,32.833,36600.0
2011-03-25 13:05:00,65.28,65.36,65.27,65.33,45400.0,32.838,32.8782,32.833,32.8632,45400.0
2011-03-25 13:10:00,65.33,65.34,65.29,65.31,39100.0,32.8632,32.8682,32.843,32.8531,39100.0
2011-03-25 13:15:00,65.29,65.33,65.26,65.26,37500.0,32.843,32.8632,32.8279,32.8279,37500.0
2011-03-25 13:20:00,65.27,65.34,65.26,65.33,28400.0,32.833,32.8682,32.8279,32.8632,28400.0
2011-03-25 13:25:00,65.33,65.35,65.32,65.34,40600.0,32.8632,32.8732,32.8581,32.8682,40600.0
2011-03-25 13:30:00,65.33,65.34,65.26,65.3,30600.0,32.8632,32.8682,32.8279,32.8481,30600.0
2011-03-25 13:35:00,65.3,65.32,65.27,65.3,34800.0,32.8481,32.8581,32.833,32.8481,34800.0
2011-03-25 13:40:00,65.3,65.31,65.25,65.27,34300.0,32.8481,32.8531,32.8229,32.833,34300.0
2011-03-25 13:45:00,65.27,65.32,65.25,65.27,41700.0,32.833,32.8581,32.8229,32.833,41700.0
2011-03-25 13:50:00,65.28,65.3,65.24,65.24,62400.0,32.838,32.8481,32.8179,32.8179,62400.0
2011-03-25 13:55:00,65.24,65.24,65.12,65.13,61700.0,32.8179,32.8179,32.7575,32.7626,61700.0
2011-03-25 14:00:00,65.13,65.19,65.12,65.17,26600.0,32.7626,32.7927,32.7575,32.7827,26600.0
2011-03-25 14:05:00,65.17,65.22,65.16,65.18,31800.0,32.7827,32.8078,32.7776,32.7877,31800.0
2011-03-25 14:10:00,65.19,65.19,65.15,65.18,48300.0,32.7927,32.7927,32.7726,32.7877,48300.0
2011-03-25 14:15:00,65.19,65.21,65.13,65.13,41100.0,32.7927,32.8028,32.7626,32.7626,41100.0
2011-03-25 14:20:00,65.14,65.22,65.13,65.21,55300.0,32.7676,32.8078,32.7626,32.8028,55300.0
2011-03-25 14:25:00,65.2,65.21,65.15,65.19,40300.0,32.7978,32.8028,32.7726,32.7927,40300.0
2011-03-25 14:30:00,65.18,65.25,65.13,65.23,53600.0,32.7877,32.8229,32.7626,32.8129,53600.0
2011-03-25 14:35:00,65.23,65.28,65.2,65.26,117200.0,32.8129,32.838,32.7978,32.8279,117200.0
2011-03-25 14:40:00,65.28,65.28,65.24,65.24,69000.0,32.838,32.838,32.8179,32.8179,69000.0
2011-03-25 14:45:00,65.25,65.27,65.22,65.23,58900.0,32.8229,32.833,32.8078,32.8129,58900.0
2011-03-25 14:50:00,65.23,65.26,65.22,65.25,72800.0,32.8129,32.8279,32.8078,32.8229,72800.0
2011-03-25 14:55:00,65.26,65.26,65.22,65.25,40000.0,32.8279,32.8279,32.8078,32.8229,40000.0
2011-03-25 15:00:00,65.26,65.26,65.2,65.2,42700.0,32.8279,32.8279,32.7978,32.7978,42700.0
2011-03-25 15:05:00,65.2,65.21,65.16,65.18,47800.0,32.7978,32.8028,32.7776,32.7877,47800.0
2011-03-25 15:10:00,65.18,65.26,65.17,65.25,75400.0,32.7877,32.8279,32.7827,32.8229,75400.0
2011-03-25 15:15:00,65.26,65.26,65.2,65.22,47400.0,32.8279,32.8279,32.7978,32.8078,47400.0
2011-03-25 15:20:00,65.22,65.27,65.22,65.26,48700.0,32.8078,32.833,32.8078,32.8279,48700.0
2011-03-25 15:25:00,65.25,65.26,65.23,65.23,50400.0,32.8229,32.8279,32.8129,32.8129,50400.0
2011-03-25 15:30:00,65.24,65.27,65.2,65.21,59800.0,32.8179,32.833,32.7978,32.8028,59800.0
2011-03-25 15:35:00,65.2,65.34,65.2,65.3,136700.0,32.7978,32.8682,32.7978,32.8481,136700.0
2011-03-25 15:40:00,65.3,65.34,65.28,65.29,108800.0,32.8481,32.8682,32.838,32.843,108800.0
2011-03-25 15:45:00,65.29,65.3,65.2,65.23,122000.0,32.843,32.8481,32.7978,32.8129,122000.0
2011-03-25 15:50:00,65.23,65.25,65.13,65.13,125200.0,32.8129,32.8229,32.7626,32.7626,125200.0
2011-03-25 15:55:00,65.14,65.16,65.11,65.12,251600.0,32.7676,32.7776,32.7525,32.7575,251600.0
2011-03-28 09:30:00,65.38,65.43,65.22,65.31,137500.0,32.8883,32.9135,32.8078,32.8531,137500.0
2011-03-28 09:35:00,65.31,65.4,65.29,65.36,87200.0,32.8531,32.8984,32.843,32.8782,87200.0
2011-03-28 09:40:00,65.36,65.49,65.35,65.47,62400.0,32.8782,32.9436,32.8732,32.9336,62400.0
2011-03-28 09:45:00,65.47,65.5,65.35,65.48,123300.0,32.9336,32.9487,32.8732,32.9386,123300.0
2011-03-28 09:50:00,65.48,65.53,65.43,65.49,105700.0,32.9386,32.9638,32.9135,32.9436,105700.0
2011-03-28 09:55:00,65.48,65.52,65.41,65.52,92500.0,32.9386,32.9587,32.9034,32.9587,92500.0
2011-03-28 10:00:00,65.53,65.54,65.41,65.43,76600.0,32.9638,32.9688,32.9034,32.9135,76600.0
2011-03-28 10:05:00,65.44,65.53,65.41,65.48,67500.0,32.9185,32.9638,32.9034,32.9386,67500.0
2011-03-28 10:10:00,65.48,65.54,65.45,65.53,42900.0,32.9386,32.9688,32.9235,32.9638,42900.0
2011-03-28 10:15:00,65.53,65.55,65.5,65.51,54000.0,32.9638,32.9738,32.9487,32.9537,54000.0
2011-03-28 10:20:00,65.51,65.53,65.48,65.51,53500.0,32.9537,32.9638,32.9386,32.9537,53500.0
2011-03-28 10:25:00,65.5,65.58,65.5,65.56,37500.0,32.9487,32.9889,32.9487,32.9789,37500.0
2011-03-28 10:30:00,65.55,65.58,65.54,65.57,57500.0,32.9738,32.9889,32.9688,32.9839,57500.0
2011-03-28 10:35:00,65.56,65.58,65.5,65.51,111600.0,32.9789,32.9889,32.9487,32.9537,111600.0
2011-03-28 10:40:00,65.51,65.53,65.47,65.52,30100.0,32.9537,32.9638,32.9336,32.9587,30100.0
2011-03-28 10:45:00,65.53,65.58,65.52,65.57,82200.0,32.9638,32.9889,32.9587,32.9839,82200.0
2011-03-28 10:50:00,65.57,65.59,65.46,65.47,79500.0,32.9839,32.9939,32.9286,32.9336,79500.0
2011-03-28 10:55:00,65.47,65.59,65.46,65.57,31700.0,32.9336,32.9939,32.9286,32.9839,31700.0
2011-03-28 11:00:00,65.57,65.6,65.54,65.57,53300.0,32.9839,32.999,32.9688,32.9839,53300.0
2011-03-28 11:05:00,65.58,65.59,65.55,65.59,23800.0,32.9889,32.9939,32.9738,32.9939,23800.0
2011-03-28 11:10:00,65.59,65.59,65.51,65.53,64300.0,32.9939,32.9939,32.9537,32.9638,64300.0
2011-03-28 11:15:00,65.53,65.56,65.52,65.56,47000.0,32.9638,32.9789,32.9587,32.9789,47000.0
2011-03-28 11:20:00,65.55,65.6,65.55,65.6,50000.0,32.9738,32.999,32.9738,32.999,50000.0
2011-03-28 11:25:00,65.61,65.62,65.59,65.61,43700.0,33.004,33.009,32.9939,33.004,43700.0
2011-03-28 11:30:00,65.61,65.62,65.59,65.59,46400.0,33.004,33.009,32.9939,32.9939,46400.0
2011-03-28 11:35:00,65.6,65.61,65.59,65.6,67600.0,32.999,33.004,32.9939,32.999,67600.0
2011-03-28 11:40:00,65.6,65.61,65.52,65.54,227300.0,32.999,33.004,32.9587,32.9688,227300.0
2011-03-28 11:45:00,65.54,65.55,65.48,65.48,78900.0,32.9688,32.9738,32.9386,32.9386,78900.0
2011-03-28 11:50:00,65.49,65.49,65.43,65.43,28400.0,32.9436,32.9436,32.9135,32.9135,28400.0
2011-03-28 11:55:00,65.44,65.49,65.43,65.44,57900.0,32.9185,32.9436,32.9135,32.9185,57900.0
2011-03-28 12:00:00,65.44,65.47,65.43,65.43,22400.0,32.9185,32.9336,32.9135,32.9135,22400.0
2011-03-28 12:05:00,65.43,65.46,65.41,65.43,23300.0,32.9135,32.9286,32.9034,32.9135,23300.0
2011-03-28 12:10:00,65.43,65.46,65.42,65.44,19800.0,32.9135,32.9286,32.9084,32.9185,19800.0
2011-03-28 12:15:00,65.44,65.45,65.43,65.44,16300.0,32.9185,32.9235,32.9135,32.9185,16300.0
2011-03-28 12:20:00,65.43,65.46,65.4,65.46,58900.0,32.9135,32.9286,32.8984,32.9286,58900.0
2011-03-28 12:25:00,65.46,65.47,65.46,65.47,29300.0,32.9286,32.9336,32.9286,32.9336,29300.0
2011-03-28 12:30:00,65.46,65.47,65.44,65.44,30200.0,32.9286,32.9336,32.9185,32.9185,30200.0
2011-03-28 12:35:00,65.44,65.48,65.42,65.46,22100.0,32.9185,32.9386,32.9084,32.9286,22100.0
2011-03-28 12:40:00,65.46,65.48,65.45,65.46,36000.0,32.9286,32.9386,32.9235,32.9286,36000.0
2011-03-28 12:45:00,65.46,65.46,65.43,65.43,14500.0,32.9286,32.9286,32.9135,32.9135,14500.0
2011-03-28 12:50:00,65.43,65.49,65.42,65.48,22600.0,32.9135,32.9436,32.9084,32.9386,22600.0
2011-03-28 12:55:00,65.49,65.49,65.42,65.43,45100.0,32.9436,32.9436,32.9084,32.9135,45100.0
2011-03-28 13:00:00,65.43,65.49,65.41,65.49,29000.0,32.9135,32.9436,32.9034,32.9436,29000.0
2011-03-28 13:05:00,65.5,65.52,65.44,65.45,67000.0,32.9487,32.9587,32.9185,32.9235,67000.0
2011-03-28 13:10:00,65.45,65.55,65.44,65.55,25400.0,32.9235,32.9738,32.9185,32.9738,25400.0
2011-03-28 13:15:00,65.55,65.56,65.48,65.51,54100.0,32.9738,32.9789,32.9386,32.9537,54100.0
2011-03-28 13:20:00,65.51,65.54,65.5,65.52,44400.0,32.9537,32.9688,32.9487,32.9587,44400.0
2011-03-28 13:25:00,65.52,65.54,65.5,65.54,23500.0,32.9587,32.9688,32.9487,32.9688,23500.0
2011-03-28 13:30:00,65.54,65.55,65.49,65.5,17600.0,32.9688,32.9738,32.9436,32.9487,17600.0
2011-03-28 13:35:00,65.5,65.52,65.49,65.5,26700.0,32.9487,32.9587,32.9436,32.9487,26700.0
2011-03-28 13:40:00,65.5,65.54,65.46,65.46,35200.0,32.9487,32.9688,32.9286,32.9286,35200.0
2011-03-28 13:45:00,65.47,65.48,65.42,65.42,26800.0,32.9336,32.9386,32.9084,32.9084,26800.0
2011-03-28 13:50:00,65.43,65.46,65.42,65.46,20300.0,32.9135,32.9286,32.9084,32.9286,20300.0
2011-03-28 13:55:00,65.46,65.46,65.42,65.42,25700.0,32.9286,32.9286,32.9084,32.9084,25700.0
2011-03-28 14:00:00,65.43,65.43,65.4,65.42,21100.0,32.9135,32.9135,32.8984,32.9084,21100.0
2011-03-28 14:05:00,65.42,65.43,65.39,65.41,30500.0,32.9084,32.9135,32.8933,32.9034,30500.0
2011-03-28 14:10:00,65.4,65.41,65.35,65.38,33200.0,32.8984,32.9034,32.8732,32.8883,33200.0
2011-03-28 14:15:00,65.39,65.39,65.36,65.37,37500.0,32.8933,32.8933,32.8782,32.8833,37500.0
2011-03-28 14:20:00,65.38,65.38,65.33,65.34,36300.0,32.8883,32.8883,32.8632,32.8682,36300.0
2011-03-28 14:25:00,65.34,65.39,65.32,65.35,45400.0,32.8682,32.8933,32.8581,32.8732,45400.0
2011-03-28 14:30:00,65.36,65.36,65.33,65.35,23400.0,32.8782,32.8782,32.8632,32.8732,23400.0
2011-03-28 14:35:00,65.35,65.36,65.32,65.36,31100.0,32.8732,32.8782,32.8581,32.8782,31100.0
2011-03-28 14:40:00,65.35,65.36,65.33,65.33,29700.0,32.8732,32.8782,32.8632,32.8632,29700.0
2011-03-28 14:45:00,65.33,65.39,65.33,65.35,34400.0,32.8632,32.8933,32.8632,32.8732,34400.0
2011-03-28 14:50:00,65.35,65.37,65.3,65.31,37800.0,32.8732,32.8833,32.8481,32.8531,37800.0
2011-03-28 14:55:00,65.3,65.36,65.3,65.34,26700.0,32.8481,32.8782,32.8481,32.8682,26700.0
2011-03-28 15:00:00,65.33,65.38,65.3,65.37,54900.0,32.8632,32.8883,32.8481,32.8833,54900.0
2011-03-28 15:05:00,65.36,65.37,65.33,65.35,34900.0,32.8782,32.8833,32.8632,32.8732,34900.0
2011-03-28 15:10:00,65.35,65.38,65.34,65.38,27500.0,32.8732,32.8883,32.8682,32.8883,27500.0
2011-03-28 15:15:00,65.38,65.38,65.34,65.34,40600.0,32.8883,32.8883,32.8682,32.8682,40600.0
2011-03-28 15:20:00,65.34,65.36,65.32,65.34,39600.0,32.8682,32.8782,32.8581,32.8682,39600.0
2011-03-28 15:25:00,65.34,65.42,65.34,65.39,58400.0,32.8682,32.9084,32.8682,32.8933,58400.0
2011-03-28 15:30:00,65.4,65.43,65.38,65.39,44300.0,32.8984,32.9135,32.8883,32.8933,44300.0
2011-03-28 15:35:00,65.39,65.39,65.36,65.36,47600.0,32.8933,32.8933,32.8782,32.8782,47600.0
2011-03-28 15:40:00,65.35,65.37,65.3,65.31,69700.0,32.8732,32.8833,32.8481,32.8531,69700.0
2011-03-28 15:45:00,65.3,65.32,65.26,65.29,116100.0,32.8481,32.8581,32.8279,32.843,116100.0
2011-03-28 15:50:00,65.3,65.32,65.25,65.26,79900.0,32.8481,32.8581,32.8229,32.8279,79900.0
2011-03-28 15:55:00,65.26,65.26,65.19,65.21,222900.0,32.8279,32.8279,32.7927,32.8028,222900.0
2011-03-29 09:30:00,64.7,65.11,64.61,65.0,213400.0,32.5462,32.7525,32.501,32.6972,213400.0
2011-03-29 09:35:00,65.0,65.11,64.94,64.98,64800.0,32.6972,32.7525,32.667,32.6871,64800.0
2011-03-29 09:40:00,64.98,65.05,64.86,64.91,147500.0,32.6871,32.7223,32.6267,32.6519,147500.0
2011-03-29 09:45:00,64.91,64.92,64.79,64.83,124800.0,32.6519,32.6569,32.5915,32.6116,124800.0
2011-03-29 09:50:00,64.82,64.99,64.81,64.87,110000.0,32.6066,32.6921,32.6016,32.6318,110000.0
2011-03-29 09:55:00,64.88,64.97,64.85,64.94,94000.0,32.6368,32.6821,32.6217,32.667,94000.0
2011-03-29 10:00:00,64.93,64.95,64.86,64.86,125300.0,32.6619,32.672,32.6267,32.6267,125300.0
2011-03-29 10:05:00,64.87,64.91,64.86,64.89,78500.0,32.6318,32.6519,32.6267,32.6418,78500.0
2011-03-29 10:10:00,64.89,64.94,64.88,64.9,127900.0,32.6418,32.667,32.6368,32.6469,127900.0
2011-03-29 10:15:00,64.89,64.92,64.85,64.89,184700.0,32.6418,32.6569,32.6217,32.6418,184700.0
2011-03-29 10:20:00,64.89,64.91,64.86,64.9,67000.0,32.6418,32.6519,32.6267,32.6469,67000.0
2011-03-29 10:25:00,64.9,64.94,64.89,64.9,43400.0,32.6469,32.667,32.6418,32.6469,43400.0
2011-03-29 10:30:00,64.91,64.95,64.89,64.92,75700.0,32.6519,32.672,32.6418,32.6569,75700.0
2011-03-29 10:35:00,64.92,64.94,64.84,64.84,50300.0,32.6569,32.667,32.6167,32.6167,50300.0
2011-03-29 10:40:00,64.84,64.88,64.84,64.87,75100.0,32.6167,32.6368,32.6167,32.6318,75100.0
2011-03-29 10:45:00,64.87,64.92,64.85,64.85,69500.0,32.6318,32.6569,32.6217,32.6217,69500.0
2011-03-29 10:50:00,64.85,64.9,64.84,64.89,148800.0,32.6217,32.6469,32.6167,32.6418,148800.0
2011-03-29 10:55:00,64.89,64.92,64.88,64.91,44500.0,32.6418,32.6569,32.6368,32.6519,44500.0
2011-03-29 11:00:00,64.91,64.95,64.9,64.95,50900.0,32.6519,32.672,32.6469,32.672,50900.0
2011-03-29 11:05:00,64.94,64.97,64.91,64.94,84600.0,32.667,32.6821,32.6519,32.667,84600.0
2011-03-29 11:10:00,64.94,64.94,64.88,64.91,43100.0,32.667,32.667,32.6368,32.6519,43100.0
2011-03-29 11:15:00,64.91,64.93,64.88,64.89,34600.0,32.6519,32.6619,32.6368,32.6418,34600.0
2011-03-29 11:20:00,64.88,64.94,64.88,64.91,74700.0,32.6368,32.667,32.6368,32.6519,74700.0
2011-03-29 11:25:00,64.92,64.95,64.9,64.94,49000.0,32.6569,32.672,32.6469,32.667,49000.0
2011-03-29 11:30:00,64.95,64.98,64.94,64.95,83200.0,32.672,32.6871,32.667,32.672,83200.0
2011-03-29 11:35:00,64.95,64.96,64.89,64.91,80800.0,32.672,32.677,32.6418,32.6519,80800.0
2011-03-29 11:40:00,64.91,64.92,64.89,64.9,30200.0,32.6519,32.6569,32.6418,32.6469,30200.0
2011-03-29 11:45:00,64.9,64.91,64.89,64.9,57100.0,32.6469,32.6519,32.6418,32.6469,57100.0
2011-03-29 11:50:00,64.9,64.9,64.89,64.89,41100.0,32.6469,32.6469,32.6418,32.6418,41100.0
2011-03-29 11:55:00,64.9,64.92,64.88,64.88,33900.0,32.6469,32.6569,32.6368,32.6368,33900.0
2011-03-29 12:00:00,64.9,64.93,64.89,64.9,66500.0,32.6469,32.6619,32.6418,32.6469,66500.0
2011-03-29 12:05:00,64.9,64.91,64.85,64.85,38900.0,32.6469,32.6519,32.6217,32.6217,38900.0
2011-03-29 12:10:00,64.85,64.87,64.81,64.82,47500.0,32.6217,32.6318,32.6016,32.6066,47500.0
2011-03-29 12:15:00,64.82,64.82,64.73,64.76,201400.0,32.6066,32.6066,32.5613,32.5764,201400.0
2011-03-29 12:20:00,64.76,64.77,64.69,64.71,56500.0,32.5764,32.5815,32.5412,32.5513,56500.0
2011-03-29 12:25:00,64.71,64.72,64.66,64.66,34000.0,32.5513,32.5563,32.5261,32.5261,34000.0
2011-03-29 12:30:00,64.67,64.7,64.66,64.68,47800.0,32.5312,32.5462,32.5261,32.5362,47800.0
2011-03-29 12:35:00,64.68,64.69,64.64,64.66,45300.0,32.5362,32.5412,32.5161,32.5261,45300.0
2011-03-29 12:40:00,64.65,64.67,64.62,64.63,64200.0,32.5211,32.5312,32.506,32.511,64200.0
2011-03-29 12:45:00,64.62,64.73,64.62,64.72,50200.0,32.506,32.5613,32.506,32.5563,50200.0
2011-03-29 12:50:00,64.72,64.76,64.71,64.75,76900.0,32.5563,32.5764,32.5513,32.5714,76900.0
2011-03-29 12:55:00,64.76,64.77,64.72,64.73,55800.0,32.5764,32.5815,32.5563,32.5613,55800.0
2011-03-29 13:00:00,64.72,64.76,64.72,64.73,37100.0,32.5563,32.5764,32.5563,32.5613,37100.0
2011-03-29 13:05:00,64.73,64.78,64.72,64.77,16900.0,32.5613,32.5865,32.5563,32.5815,16900.0
2011-03-29 13:10:00,64.78,64.82,64.75,64.77,51600.0,32.5865,32.6066,32.5714,32.5815,51600.0
2011-03-29 13:15:00,64.78,64.81,64.75,64.79,45300.0,32.5865,32.6016,32.5714,32.5915,45300.0
2011-03-29 13:20:00,64.8,64.81,64.77,64.78,43100.0,32.5965,32.6016,32.5815,32.5865,43100.0
2011-03-29 13:25:00,64.77,64.81,64.77,64.77,42400.0,32.5815,32.6016,32.5815,32.5815,42400.0
2011-03-29 13:30:00,64.77,64.8,64.77,64.78,17900.0,32.5815,32.5965,32.5815,32.5865,17900.0
2011-03-29 13:35:00,64.78,64.8,64.75,64.77,26900.0,32.5865,32.5965,32.5714,32.5815,26900.0
2011-03-29 13:40:00,64.78,64.8,64.76,64.77,51200.0,32.5865,32.5965,32.5764,32.5815,51200.0
2011-03-29 13:45:00,64.77,64.81,64.77,64.8,25600.0,32.5815,32.6016,32.5815,32.5965,25600.0
2011-03-29 13:50:00,64.8,64.81,64.77,64.8,35900.0,32.5965,32.6016,32.5815,32.5965,35900.0
2011-03-29 13:55:00,64.8,64.84,64.79,64.82,41500.0,32.5965,32.6167,32.5915,32.6066,41500.0
2011-03-29 14:00:00,64.81,64.91,64.81,64.89,69800.0,32.6016,32.6519,32.6016,32.6418,69800.0
2011-03-29 14:05:00,64.9,64.91,64.85,64.91,36500.0,32.6469,32.6519,32.6217,32.6519,36500.0
2011-03-29 14:10:00,64.91,64.92,64.87,64.91,38100.0,32.6519,32.6569,32.6318,32.6519,38100.0
2011-03-29 14:15:00,64.92,64.95,64.91,64.93,23800.0,32.6569,32.672,32.6519,32.6619,23800.0
2011-03-29 14:20:00,64.94,64.95,64.93,64.94,29400.0,32.667,32.672,32.6619,32.667,29400.0
2011-03-29 14:25:00,64.94,64.96,64.92,64.94,83500.0,32.667,32.677,32.6569,32.667,83500.0
2011-03-29 14:30:00,64.94,64.98,64.92,64.94,62500.0,32.667,32.6871,32.6569,32.667,62500.0
2011-03-29 14:35:00,64.94,64.97,64.94,64.96,56700.0,32.667,32.6821,32.667,32.677,56700.0
2011-03-29 14:40:00,64.96,65.0,64.95,64.99,52300.0,32.677,32.6972,32.672,32.6921,52300.0
2011-03-29 14:45:00,65.0,65.04,64.98,65.03,73900.0,32.6972,32.7173,32.6871,32.7122,73900.0
2011-03-29 14:50:00,65.03,65.08,65.03,65.08,40500.0,32.7122,32.7374,32.7122,32.7374,40500.0
2011-03-29 14:55:00,65.07,65.09,65.05,65.08,43400.0,32.7324,32.7424,32.7223,32.7374,43400.0
2011-03-29 15:00:00,65.08,65.09,65.04,65.04,41200.0,32.7374,32.7424,32.7173,32.7173,41200.0
2011-03-29 15:05:00,65.05,65.05,64.95,64.98,63200.0,32.7223,32.7223,32.672,32.6871,63200.0
2011-03-29 15:10:00,64.98,65.06,64.97,65.04,57600.0,32.6871,32.7273,32.6821,32.7173,57600.0
2011-03-29 15:15:00,65.05,65.07,65.01,65.05,97400.0,32.7223,32.7324,32.7022,32.7223,97400.0
2011-03-29 15:20:00,65.04,65.11,65.04,65.06,79900.0,32.7173,32.7525,32.7173,32.7273,79900.0
2011-03-29 15:25:00,65.07,65.13,65.05,65.09,87000.0,32.7324,32.7626,32.7223,32.7424,87000.0
2011-03-29 15:30:00,65.08,65.16,65.08,65.15,113100.0,32.7374,32.7776,32.7374,32.7726,113100.0
2011-03-29 15:35:00,65.16,65.18,65.12,65.17,112000.0,32.7776,32.7877,32.7575,32.7827,112000.0
2011-03-29 15:40:00,65.18,65.23,65.17,65.2,154200.0,32.7877,32.8129,32.7827,32.7978,154200.0
2011-03-29 15:45:00,65.2,65.28,65.2,65.26,156300.0,32.7978,32.838,32.7978,32.8279,156300.0
2011-03-29 15:50:00,65.27,65.29,65.24,65.26,124700.0,32.833,32.843,32.8179,32.8279,124700.0
2011-03-29 15:55:00,65.26,65.29,65.24,65.28,241500.0,32.8279,32.843,32.8179,32.838,241500.0
2011-03-30 09:30:00,65.87,65.91,65.7,65.76,262800.0,33.1348,33.1549,33.0493,33.0795,262800.0
2011-03-30 09:35:00,65.76,65.92,65.72,65.85,142700.0,33.0795,33.1599,33.0593,33.1247,142700.0
2011-03-30 09:40:00,65.85,65.87,65.73,65.75,114500.0,33.1247,33.1348,33.0644,33.0744,114500.0
2011-03-30 09:45:00,65.75,65.87,65.72,65.86,80900.0,33.0744,33.1348,33.0593,33.1298,80900.0
2011-03-30 09:50:00,65.85,65.87,65.67,65.67,73400.0,33.1247,33.1348,33.0342,33.0342,73400.0
2011-03-30 09:55:00,65.67,65.79,65.66,65.75,81300.0,33.0342,33.0946,33.0292,33.0744,81300.0
2011-03-30 10:00:00,65.75,65.82,65.75,65.75,103000.0,33.0744,33.1096,33.0744,33.0744,103000.0
2011-03-30 10:05:00,65.75,65.76,65.6,65.6,113100.0,33.0744,33.0795,32.999,32.999,113100.0
2011-03-30 10:10:00,65.6,65.6,65.46,65.46,93500.0,32.999,32.999,32.9286,32.9286,93500.0
2011-03-30 10:15:00,65.46,65.47,65.38,65.39,118500.0,32.9286,32.9336,32.8883,32.8933,118500.0
2011-03-30 10:20:00,65.38,65.39,65.3,65.33,88600.0,32.8883,32.8933,32.8481,32.8632,88600.0
2011-03-30 10:25:00,65.33,65.35,65.24,65.25,73700.0,32.8632,32.8732,32.8179,32.8229,73700.0
2011-03-30 10:30:00,65.24,65.29,65.24,65.26,70800.0,32.8179,32.843,32.8179,32.8279,70800.0
2011-03-30 10:35:00,65.26,65.35,65.26,65.28,92200.0,32.8279,32.8732,32.8279,32.838,92200.0
2011-03-30 10:40:00,65.29,65.35,65.27,65.35,65300.0,32.843,32.8732,32.833,32.8732,65300.0
2011-03-30 10:45:00,65.35,65.37,65.3,65.32,60000.0,32.8732,32.8833,32.8481,32.8581,60000.0
2011-03-30 10:50:00,65.33,65.36,65.31,65.35,145900.0,32.8632,32.8782,32.8531,32.8732,145900.0
2011-03-30 10:55:00,65.34,65.4,65.34,65.39,95300.0,32.8682,32.8984,32.8682,32.8933,95300.0
2011-03-30 11:00:00,65.39,65.4,65.35,65.36,65100.0,32.8933,32.8984,32.8732,32.8782,65100.0
2011-03-30 11:05:00,65.38,65.41,65.34,65.41,50800.0,32.8883,32.9034,32.8682,32.9034,50800.0
2011-03-30 11:10:00,65.4,65.46,65.39,65.46,131300.0,32.8984,32.9286,32.8933,32.9286,131300.0
2011-03-30 11:15:00,65.45,65.51,65.45,65.48,30800.0,32.9235,32.9537,32.9235,32.9386,30800.0
2011-03-30 11:20:00,65.48,65.54,65.48,65.51,47100.0,32.9386,32.9688,32.9386,32.9537,47100.0
2011-03-30 11:25:00,65.52,65.56,65.49,65.5,58500.0,32.9587,32.9789,32.9436,32.9487,58500.0
2011-03-30 11:30:00,65.51,65.54,65.4,65.49,96500.0,32.9537,32.9688,32.8984,32.9436,96500.0
2011-03-30 11:35:00,65.48,65.49,65.45,65.46,33000.0,32.9386,32.9436,32.9235,32.9286,33000.0
2011-03-30 11:40:00,65.46,65.48,65.44,65.48,42100.0,32.9286,32.9386,32.9185,32.9386,42100.0
2011-03-30 11:45:00,65.48,65.51,65.47,65.5,45400.0,32.9386,32.9537,32.9336,32.9487,45400.0
2011-03-30 11:50:00,65.49,65.53,65.49,65.51,74600.0,32.9436,32.9638,32.9436,32.9537,74600.0
2011-03-30 11:55:00,65.51,65.52,65.49,65.5,83600.0,32.9537,32.9587,32.9436,32.9487,83600.0
2011-03-30 12:00:00,65.49,65.53,65.49,65.52,39700.0,32.9436,32.9638,32.9436,32.9587,39700.0
2011-03-30 12:05:00,65.51,65.53,65.49,65.5,68100.0,32.9537,32.9638,32.9436,32.9487,68100.0
2011-03-30 12:10:00,65.5,65.58,65.49,65.55,63300.0,32.9487,32.9889,32.9436,32.9738,63300.0
2011-03-30 12:15:00,65.56,65.65,65.55,65.59,67300.0,32.9789,33.0241,32.9738,32.9939,67300.0
2011-03-30 12:20:00,65.59,65.62,65.57,65.57,66300.0,32.9939,33.009,32.9839,32.9839,66300.0
2011-03-30 12:25:00,65.57,65.61,65.54,65.61,31400.0,32.9839,33.004,32.9688,33.004,31400.0
2011-03-30 12:30:00,65.61,65.61,65.56,65.59,61400.0,33.004,33.004,32.9789,32.9939,61400.0
2011-03-30 12:35:00,65.6,65.6,65.58,65.59,30600.0,32.999,32.999,32.9889,32.9939,30600.0
2011-03-30 12:40:00,65.59,65.64,65.59,65.63,42400.0,32.9939,33.0191,32.9939,33.0141,42400.0
2011-03-30 12:45:00,65.63,65.64,65.61,65.62,41400.0,33.0141,33.0191,33.004,33.009,41400.0
2011-03-30 12:50:00,65.62,65.69,65.61,65.67,62600.0,33.009,33.0442,33.004,33.0342,62600.0
2011-03-30 12:55:00,65.67,65.7,65.64,65.67,42200.0,33.0342,33.0493,33.0191,33.0342,42200.0
2011-03-30 13:00:00,65.67,65.7,65.65,65.66,47400.0,33.0342,33.0493,33.0241,33.0292,47400.0
2011-03-30 13:05:00,65.67,65.73,65.66,65.72,46000.0,33.0342,33.0644,33.0292,33.0593,46000.0
2011-03-30 13:10:00,65.72,65.73,65.69,65.7,100500.0,33.0593,33.0644,33.0442,33.0493,100500.0
2011-03-30 13:15:00,65.71,65.76,65.7,65.74,66400.0,33.0543,33.0795,33.0493,33.0694,66400.0
2011-03-30 13:20:00,65.75,65.78,65.74,65.75,37600.0,33.0744,33.0895,33.0694,33.0744,37600.0
2011-03-30 13:25:00,65.76,65.79,65.73,65.74,80000.0,33.0795,33.0946,33.0644,33.0694,80000.0
2011-03-30 13:30:00,65.74,65.75,65.68,65.7,49600.0,33.0694,33.0744,33.0392,33.0493,49600.0
2011-03-30 13:35:00,65.71,65.72,65.54,65.55,105700.0,33.0543,33.0593,32.9688,32.9738,105700.0
2011-03-30 13:40:00,65.55,65.55,65.45,65.49,88400.0,32.9738,32.9738,32.9235,32.9436,88400.0
2011-03-30 13:45:00,65.5,65.57,65.5,65.55,41100.0,32.9487,32.9839,32.9487,32.9738,41100.0
2011-03-30 13:50:00,65.55,65.59,65.54,65.58,36000.0,32.9738,32.9939,32.9688,32.9889,36000.0
2011-03-30 13:55:00,65.58,65.67,65.58,65.67,46600.0,32.9889,33.0342,32.9889,33.0342,46600.0
2011-03-30 14:00:00,65.67,65.72,65.66,65.71,128200.0,33.0342,33.0593,33.0292,33.0543,128200.0
2011-03-30 14:05:00,65.72,65.76,65.71,65.76,128600.0,33.0593,33.0795,33.0543,33.0795,128600.0
2011-03-30 14:10:00,65.76,65.77,65.72,65.73,49900.0,33.0795,33.0845,33.0593,33.0644,49900.0
2011-03-30 14:15:00,65.73,65.76,65.72,65.72,40900.0,33.0644,33.0795,33.0593,33.0593,40900.0
2011-03-30 14:20:00,65.73,65.75,65.68,65.74,58700.0,33.0644,33.0744,33.0392,33.0694,58700.0
2011-03-30 14:25:00,65.73,65.73,65.67,65.71,46300.0,33.0644,33.0644,33.0342,33.0543,46300.0
2011-03-30 14:30:00,65.72,65.76,65.72,65.73,60400.0,33.0593,33.0795,33.0593,33.0644,60400.0
2011-03-30 14:35:00,65.73,65.79,65.73,65.79,47000.0,33.0644,33.0946,33.0644,33.0946,47000.0
2011-03-30 14:40:00,65.78,65.8,65.76,65.79,45700.0,33.0895,33.0996,33.0795,33.0946,45700.0
2011-03-30 14:45:00,65.8,65.81,65.76,65.8,51100.0,33.0996,33.1046,33.0795,33.0996,51100.0
2011-03-30 14:50:00,65.81,65.82,65.8,65.81,54700.0,33.1046,33.1096,33.0996,33.1046,54700.0
2011-03-30 14:55:00,65.81,65.83,65.79,65.82,64900.0,33.1046,33.1147,33.0946,33.1096,64900.0
2011-03-30 15:00:00,65.83,65.86,65.8,65.8,112600.0,33.1147,33.1298,33.0996,33.0996,112600.0
2011-03-30 15:05:00,65.8,65.8,65.73,65.73,51500.0,33.0996,33.0996,33.0644,33.0644,51500.0
2011-03-30 15:10:00,65.73,65.77,65.73,65.75,49200.0,33.0644,33.0845,33.0644,33.0744,49200.0
2011-03-30 15:15:00,65.75,65.8,65.75,65.78,68700.0,33.0744,33.0996,33.0744,33.0895,68700.0
2011-03-30 15:20:00,65.78,65.79,65.74,65.77,89500.0,33.0895,33.0946,33.0694,33.0845,89500.0
2011-03-30 15:25:00,65.76,65.79,65.72,65.74,143900.0,33.0795,33.0946,33.0593,33.0694,143900.0
2011-03-30 15:30:00,65.74,65.78,65.73,65.75,165000.0,33.0694,33.0895,33.0644,33.0744,165000.0
2011-03-30 15:35:00,65.75,65.78,65.74,65.75,79300.0,33.0744,33.0895,33.0694,33.0744,79300.0
2011-03-30 15:40:00,65.75,65.76,65.71,65.72,167200.0,33.0744,33.0795,33.0543,33.0593,167200.0
2011-03-30 15:45:00,65.72,65.74,65.64,65.65,85800.0,33.0593,33.0694,33.0191,33.0241,85800.0
2011-03-30 15:50:00,65.64,65.71,65.64,65.71,159200.0,33.0191,33.0543,33.0191,33.0543,159200.0
2011-03-30 15:55:00,65.72,65.72,65.69,65.69,213000.0,33.0593,33.0593,33.0442,33.0442,213000.0
2011-03-31 09:30:00,65.75,65.9,65.6,65.67,331500.0,33.0744,33.1499,32.999,33.0342,331500.0
2011-03-31 09:35:00,65.68,65.78,65.59,65.77,87800.0,33.0392,33.0895,32.9939,33.0845,87800.0
2011-03-31 09:40:00,65.77,65.78,65.63,65.66,108200.0,33.0845,33.0895,33.0141,33.0292,108200.0
2011-03-31 09:45:00,65.66,65.7,65.53,65.53,191800.0,33.0292,33.0493,32.9638,32.9638,191800.0
2011-03-31 09:50:00,65.53,65.61,65.46,65.61,75300.0,32.9638,33.004,32.9286,33.004,75300.0
2011-03-31 09:55:00,65.61,65.65,65.57,65.61,77200.0,33.004,33.0241,32.9839,33.004,77200.0
2011-03-31 10:00:00,65.61,65.61,65.53,65.56,72000.0,33.004,33.004,32.9638,32.9789,72000.0
2011-03-31 10:05:00,65.55,65.62,65.55,65.6,48800.0,32.9738,33.009,32.9738,32.999,48800.0
2011-03-31 10:10:00,65.6,65.66,65.59,65.62,80900.0,32.999,33.0292,32.9939,33.009,80900.0
2011-03-31 10:15:00,65.61,65.67,65.61,65.66,85400.0,33.004,33.0342,33.004,33.0292,85400.0
2011-03-31 10:20:00,65.67,65.71,65.6,65.6,73400.0,33.0342,33.0543,32.999,32.999,73400.0
2011-03-31 10:25:00,65.6,65.63,65.55,65.56,52700.0,32.999,33.0141,32.9738,32.9789,52700.0
2011-03-31 10:30:00,65.56,65.59,65.54,65.55,66400.0,32.9789,32.9939,32.9688,32.9738,66400.0
2011-03-31 10:35:00,65.55,65.59,65.53,65.53,86700.0,32.9738,32.9939,32.9638,32.9638,86700.0
2011-03-31 10:40:00,65.53,65.54,65.48,65.48,49300.0,32.9638,32.9688,32.9386,32.9386,49300.0
2011-03-31 10:45:00,65.48,65.49,65.4,65.44,55600.0,32.9386,32.9436,32.8984,32.9185,55600.0
2011-03-31 10:50:00,65.43,65.47,65.42,65.45,51700.0,32.9135,32.9336,32.9084,32.9235,51700.0
2011-03-31 10:55:00,65.46,65.52,65.45,65.48,86600.0,32.9286,32.9587,32.9235,32.9386,86600.0
2011-03-31 11:00:00,65.48,65.51,65.45,65.45,71700.0,32.9386,32.9537,32.9235,32.9235,71700.0
2011-03-31 11:05:00,65.45,65.53,65.45,65.53,87400.0,32.9235,32.9638,32.9235,32.9638,87400.0
2011-03-31 11:10:00,65.53,65.57,65.49,65.55,87400.0,32.9638,32.9839,32.9436,32.9738,87400.0
2011-03-31 11:15:00,65.56,65.6,65.55,65.59,61600.0,32.9789,32.999,32.9738,32.9939,61600.0
2011-03-31 11:20:00,65.59,65.59,65.49,65.55,76200.0,32.9939,32.9939,32.9436,32.9738,76200.0
2011-03-31 11:25:00,65.54,65.56,65.46,65.46,96600.0,32.9688,32.9789,32.9286,32.9286,96600.0
2011-03-31 11:30:00,65.47,65.5,65.43,65.44,32500.0,32.9336,32.9487,32.9135,32.9185,32500.0
2011-03-31 11:35:00,65.43,65.5,65.4,65.47,39300.0,32.9135,32.9487,32.8984,32.9336,39300.0
2011-03-31 11:40:00,65.47,65.47,65.38,65.41,36600.0,32.9336,32.9336,32.8883,32.9034,36600.0
2011-03-31 11:45:00,65.41,65.41,65.34,65.38,35400.0,32.9034,32.9034,32.8682,32.8883,35400.0
2011-03-31 11:50:00,65.39,65.41,65.35,65.39,30000.0,32.8933,32.9034,32.8732,32.8933,30000.0
2011-03-31 11:55:00,65.38,65.43,65.37,65.4,43100.0,32.8883,32.9135,32.8833,32.8984,43100.0
2011-03-31 12:00:00,65.4,65.46,65.39,65.39,79300.0,32.8984,32.9286,32.8933,32.8933,79300.0
2011-03-31 12:05:00,65.4,65.42,65.38,65.38,30400.0,32.8984,32.9084,32.8883,32.8883,30400.0
2011-03-31 12:10:00,65.38,65.42,65.38,65.41,22600.0,32.8883,32.9084,32.8883,32.9034,22600.0
2011-03-31 12:15:00,65.42,65.42,65.38,65.39,25500.0,32.9084,32.9084,32.8883,32.8933,25500.0
2011-03-31 12:20:00,65.4,65.48,65.39,65.44,25800.0,32.8984,32.9386,32.8933,32.9185,25800.0
2011-03-31 12:25:00,65.45,65.59,65.45,65.56,127900.0,32.9235,32.9939,32.9235,32.9789,127900.0
2011-03-31 12:30:00,65.56,65.57,65.53,65.54,49700.0,32.9789,32.9839,32.9638,32.9688,49700.0
2011-03-31 12:35:00,65.54,65.58,65.51,65.57,40800.0,32.9688,32.9889,32.9537,32.9839,40800.0
2011-03-31 12:40:00,65.56,65.58,65.53,65.54,88700.0,32.9789,32.9889,32.9638,32.9688,88700.0
2011-03-31 12:45:00,65.54,65.56,65.52,65.53,35300.0,32.9688,32.9789,32.9587,32.9638,35300.0
2011-03-31 12:50:00,65.54,65.57,65.54,65.55,16300.0,32.9688,32.9839,32.9688,32.9738,16300.0
2011-03-31 12:55:00,65.54,65.6,65.54,65.6,27000.0,32.9688,32.999,32.9688,32.999,27000.0
2011-03-31 13:00:00,65.59,65.63,65.58,65.58,24400.0,32.9939,33.0141,32.9889,32.9889,24400.0
2011-03-31 13:05:00,65.58,65.58,65.54,65.58,29100.0,32.9889,32.9889,32.9688,32.9889,29100.0
2011-03-31 13:10:00,65.58,65.6,65.55,65.55,22300.0,32.9889,32.999,32.9738,32.9738,22300.0
2011-03-31 13:15:00,65.56,65.57,65.55,65.56,18000.0,32.9789,32.9839,32.9738,32.9789,18000.0
2011-03-31 13:20:00,65.55,65.6,65.55,65.59,28500.0,32.9738,32.999,32.9738,32.9939,28500.0
2011-03-31 13:25:00,65.59,65.6,65.54,65.55,38100.0,32.9939,32.999,32.9688,32.9738,38100.0
2011-03-31 13:30:00,65.55,65.59,65.55,65.56,17100.0,32.9738,32.9939,32.9738,32.9789,17100.0
2011-03-31 13:35:00,65.56,65.6,65.55,65.59,22100.0,32.9789,32.999,32.9738,32.9939,22100.0
2011-03-31 13:40:00,65.59,65.6,65.55,65.55,28300.0,32.9939,32.999,32.9738,32.9738,28300.0
2011-03-31 13:45:00,65.56,65.58,65.55,65.57,27700.0,32.9789,32.9889,32.9738,32.9839,27700.0
2011-03-31 13:50:00,65.58,65.58,65.56,65.56,19700.0,32.9889,32.9889,32.9789,32.9789,19700.0
2011-03-31 13:55:00,65.56,65.59,65.55,65.56,42600.0,32.9789,32.9939,32.9738,32.9789,42600.0
2011-03-31 14:00:00,65.55,65.58,65.55,65.58,45400.0,32.9738,32.9889,32.9738,32.9889,45400.0
2011-03-31 14:05:00,65.58,65.65,65.57,65.62,49700.0,32.9889,33.0241,32.9839,33.009,49700.0
2011-03-31 14:10:00,65.63,65.65,65.58,65.6,38100.0,33.0141,33.0241,32.9889,32.999,38100.0
2011-03-31 14:15:00,65.6,65.67,65.6,65.65,32800.0,32.999,33.0342,32.999,33.0241,32800.0
2011-03-31 14:20:00,65.65,65.65,65.59,65.62,39400.0,33.0241,33.0241,32.9939,33.009,39400.0
2011-03-31 14:25:00,65.62,65.63,65.6,65.61,24800.0,33.009,33.0141,32.999,33.004,24800.0
2011-03-31 14:30:00,65.62,65.62,65.58,65.59,26800.0,33.009,33.009,32.9889,32.9939,26800.0
2011-03-31 14:35:00,65.59,65.63,65.58,65.63,26300.0,32.9939,33.0141,32.9889,33.0141,26300.0
2011-03-31 14:40:00,65.64,65.65,65.63,65.65,32500.0,33.0191,33.0241,33.0141,33.0241,32500.0
2011-03-31 14:45:00,65.65,65.67,65.63,65.65,44400.0,33.0241,33.0342,33.0141,33.0241,44400.0
2011-03-31 14:50:00,65.65,65.66,65.63,65.65,60100.0,33.0241,33.0292,33.0141,33.0241,60100.0
2011-03-31 14:55:00,65.65,65.69,65.65,65.66,25900.0,33.0241,33.0442,33.0241,33.0292,25900.0
2011-03-31 15:00:00,65.66,65.68,65.64,65.67,84000.0,33.0292,33.0392,33.0191,33.0342,84000.0
2011-03-31 15:05:00,65.67,65.7,65.65,65.65,62000.0,33.0342,33.0493,33.0241,33.0241,62000.0
2011-03-31 15:10:00,65.65,65.66,65.58,65.6,48700.0,33.0241,33.0292,32.9889,32.999,48700.0
2011-03-31 15:15:00,65.61,65.63,65.58,65.63,64000.0,33.004,33.0141,32.9889,33.0141,64000.0
2011-03-31 15:20:00,65.63,65.65,65.61,65.64,48900.0,33.0141,33.0241,33.004,33.0191,48900.0
2011-03-31 15:25:00,65.63,65.67,65.63,65.64,76000.0,33.0141,33.0342,33.0141,33.0191,76000.0
2011-03-31 15:30:00,65.64,65.69,65.63,65.67,147100.0,33.0191,33.0442,33.0141,33.0342,147100.0
2011-03-31 15:35:00,65.67,65.68,65.6,65.64,102200.0,33.0342,33.0392,32.999,33.0191,102200.0
2011-03-31 15:40:00,65.65,65.69,65.63,65.65,128700.0,33.0241,33.0442,33.0141,33.0241,128700.0
2011-03-31 15:45:00,65.63,65.64,65.55,65.63,428200.0,33.0141,33.0191,32.9738,33.0141,428200.0
2011-03-31 15:50:00,65.63,65.64,65.5,65.52,219400.0,33.0141,33.0191,32.9487,32.9587,219400.0
2011-03-31 15:55:00,65.53,65.65,65.5,65.61,682600.0,32.9638,33.0241,32.9487,33.004,682600.0
2011-04-01 09:30:00,65.87,66.02,65.76,65.85,193100.0,33.1348,33.2102,33.0795,33.1247,193100.0
2011-04-01 09:35:00,65.85,65.88,65.79,65.8,84400.0,33.1247,33.1398,33.0946,33.0996,84400.0
2011-04-01 09:40:00,65.8,65.81,65.73,65.78,78200.0,33.0996,33.1046,33.0644,33.0895,78200.0
2011-04-01 09:45:00,65.79,65.91,65.72,65.8,77500.0,33.0946,33.1549,33.0593,33.0996,77500.0
2011-04-01 09:50:00,65.8,65.84,65.79,65.81,82600.0,33.0996,33.1197,33.0946,33.1046,82600.0
2011-04-01 09:55:00,65.81,65.84,65.7,65.7,68000.0,33.1046,33.1197,33.0493,33.0493,68000.0
2011-04-01 10:00:00,65.72,65.72,65.65,65.71,105200.0,33.0593,33.0593,33.0241,33.0543,105200.0
2011-04-01 10:05:00,65.71,65.72,65.67,65.68,66700.0,33.0543,33.0593,33.0342,33.0392,66700.0
2011-04-01 10:10:00,65.68,65.78,65.67,65.73,92500.0,33.0392,33.0895,33.0342,33.0644,92500.0
2011-04-01 10:15:00,65.73,65.78,65.72,65.77,60700.0,33.0644,33.0895,33.0593,33.0845,60700.0
2011-04-01 10:20:00,65.77,65.78,65.7,65.71,64400.0,33.0845,33.0895,33.0493,33.0543,64400.0
2011-04-01 10:25:00,65.72,65.72,65.66,65.72,56800.0,33.0593,33.0593,33.0292,33.0593,56800.0
2011-04-01 10:30:00,65.72,65.72,65.67,65.67,52600.0,33.0593,33.0593,33.0342,33.0342,52600.0
2011-04-01 10:35:00,65.67,65.68,65.59,65.6,109200.0,33.0342,33.0392,32.9939,32.999,109200.0
2011-04-01 10:40:00,65.59,65.6,65.56,65.58,77800.0,32.9939,32.999,32.9789,32.9889,77800.0
2011-04-01 10:45:00,65.59,65.62,65.56,65.56,73100.0,32.9939,33.009,32.9789,32.9789,73100.0
2011-04-01 10:50:00,65.57,65.57,65.45,65.47,76900.0,32.9839,32.9839,32.9235,32.9336,76900.0
2011-04-01 10:55:00,65.47,65.5,65.45,65.46,51400.0,32.9336,32.9487,32.9235,32.9286,51400.0
2011-04-01 11:00:00,65.46,65.47,65.42,65.44,74200.0,32.9286,32.9336,32.9084,32.9185,74200.0
2011-04-01 11:05:00,65.43,65.45,65.41,65.44,69800.0,32.9135,32.9235,32.9034,32.9185,69800.0
2011-04-01 11:10:00,65.44,65.51,65.4,65.5,92000.0,32.9185,32.9537,32.8984,32.9487,92000.0
2011-04-01 11:15:00,65.5,65.53,65.45,65.48,68200.0,32.9487,32.9638,32.9235,32.9386,68200.0
2011-04-01 11:20:00,65.48,65.55,65.45,65.46,73300.0,32.9386,32.9738,32.9235,32.9286,73300.0
2011-04-01 11:25:00,65.47,65.47,65.41,65.41,50400.0,32.9336,32.9336,32.9034,32.9034,50400.0
2011-04-01 11:30:00,65.42,65.52,65.42,65.48,74300.0,32.9084,32.9587,32.9084,32.9386,74300.0
2011-04-01 11:35:00,65.49,65.51,65.46,65.47,89800.0,32.9436,32.9537,32.9286,32.9336,89800.0
2011-04-01 11:40:00,65.48,65.49,65.46,65.47,40900.0,32.9386,32.9436,32.9286,32.9336,40900.0
2011-04-01 11:45:00,65.47,65.49,65.44,65.49,31000.0,32.9336,32.9436,32.9185,32.9436,31000.0
2011-04-01 11:50:00,65.49,65.52,65.48,65.52,25600.0,32.9436,32.9587,32.9386,32.9587,25600.0
2011-04-01 11:55:00,65.52,65.54,65.5,65.53,53600.0,32.9587,32.9688,32.9487,32.9638,53600.0
2011-04-01 12:00:00,65.53,65.54,65.49,65.5,62900.0,32.9638,32.9688,32.9436,32.9487,62900.0
2011-04-01 12:05:00,65.5,65.51,65.48,65.5,25100.0,32.9487,32.9537,32.9386,32.9487,25100.0
2011-04-01 12:10:00,65.49,65.51,65.49,65.5,24000.0,32.9436,32.9537,32.9436,32.9487,24000.0
2011-04-01 12:15:00,65.5,65.5,65.49,65.5,20500.0,32.9487,32.9487,32.9436,32.9487,20500.0
2011-04-01 12:20:00,65.5,65.52,65.49,65.51,26700.0,32.9487,32.9587,32.9436,32.9537,26700.0
2011-04-01 12:25:00,65.5,65.51,65.49,65.49,33000.0,32.9487,32.9537,32.9436,32.9436,33000.0
2011-04-01 12:30:00,65.5,65.5,65.47,65.47,40400.0,32.9487,32.9487,32.9336,32.9336,40400.0
2011-04-01 12:35:00,65.48,65.51,65.47,65.48,22100.0,32.9386,32.9537,32.9336,32.9386,22100.0
2011-04-01 12:40:00,65.47,65.5,65.47,65.5,16300.0,32.9336,32.9487,32.9336,32.9487,16300.0
2011-04-01 12:45:00,65.5,65.5,65.45,65.46,31300.0,32.9487,32.9487,32.9235,32.9286,31300.0
2011-04-01 12:50:00,65.46,65.5,65.46,65.5,23500.0,32.9286,32.9487,32.9286,32.9487,23500.0
2011-04-01 12:55:00,65.49,65.5,65.49,65.5,15700.0,32.9436,32.9487,32.9436,32.9487,15700.0
2011-04-01 13:00:00,65.5,65.5,65.47,65.48,31100.0,32.9487,32.9487,32.9336,32.9386,31100.0
2011-04-01 13:05:00,65.48,65.49,65.44,65.47,43100.0,32.9386,32.9436,32.9185,32.9336,43100.0
2011-04-01 13:10:00,65.47,65.47,65.44,65.44,33800.0,32.9336,32.9336,32.9185,32.9185,33800.0
2011-04-01 13:15:00,65.45,65.45,65.41,65.43,35300.0,32.9235,32.9235,32.9034,32.9135,35300.0
2011-04-01 13:20:00,65.43,65.45,65.41,65.42,38600.0,32.9135,32.9235,32.9034,32.9084,38600.0
2011-04-01 13:25:00,65.42,65.45,65.42,65.44,24700.0,32.9084,32.9235,32.9084,32.9185,24700.0
2011-04-01 13:30:00,65.44,65.45,65.42,65.42,28100.0,32.9185,32.9235,32.9084,32.9084,28100.0
2011-04-01 13:35:00,65.42,65.45,65.42,65.45,18800.0,32.9084,32.9235,32.9084,32.9235,18800.0
2011-04-01 13:40:00,65.45,65.47,65.41,65.42,40400.0,32.9235,32.9336,32.9034,32.9084,40400.0
2011-04-01 13:45:00,65.42,65.43,65.39,65.43,43500.0,32.9084,32.9135,32.8933,32.9135,43500.0
2011-04-01 13:50:00,65.44,65.45,65.42,65.44,29100.0,32.9185,32.9235,32.9084,32.9185,29100.0
2011-04-01 13:55:00,65.45,65.45,65.43,65.44,29200.0,32.9235,32.9235,32.9135,32.9185,29200.0
2011-04-01 14:00:00,65.45,65.45,65.42,65.45,37000.0,32.9235,32.9235,32.9084,32.9235,37000.0
2011-04-01 14:05:00,65.45,65.47,65.43,65.44,38600.0,32.9235,32.9336,32.9135,32.9185,38600.0
2011-04-01 14:10:00,65.44,65.46,65.44,65.45,35500.0,32.9185,32.9286,32.9185,32.9235,35500.0
2011-04-01 14:15:00,65.45,65.45,65.44,65.45,28800.0,32.9235,32.9235,32.9185,32.9235,28800.0
2011-04-01 14:20:00,65.45,65.45,65.44,65.45,30000.0,32.9235,32.9235,32.9185,32.9235,30000.0
2011-04-01 14:25:00,65.45,65.45,65.44,65.44,42700.0,32.9235,32.9235,32.9185,32.9185,42700.0
2011-04-01 14:30:00,65.45,65.45,65.44,65.45,25300.0,32.9235,32.9235,32.9185,32.9235,25300.0
2011-04-01 14:35:00,65.45,65.45,65.44,65.45,48300.0,32.9235,32.9235,32.9185,32.9235,48300.0
2011-04-01 14:40:00,65.45,65.45,65.4,65.42,55500.0,32.9235,32.9235,32.8984,32.9084,55500.0
2011-04-01 14:45:00,65.41,65.42,65.32,65.37,95700.0,32.9034,32.9084,32.8581,32.8833,95700.0
2011-04-01 14:50:00,65.37,65.39,65.3,65.31,105000.0,32.8833,32.8933,32.8481,32.8531,105000.0
2011-04-01 14:55:00,65.3,65.36,65.3,65.34,65900.0,32.8481,32.8782,32.8481,32.8682,65900.0
2011-04-01 15:00:00,65.34,65.35,65.26,65.33,108100.0,32.8682,32.8732,32.8279,32.8632,108100.0
2011-04-01 15:05:00,65.33,65.34,65.28,65.3,73200.0,32.8632,32.8682,32.838,32.8481,73200.0
2011-04-01 15:10:00,65.3,65.32,65.18,65.18,127200.0,32.8481,32.8581,32.7877,32.7877,127200.0
2011-04-01 15:15:00,65.17,65.24,65.13,65.17,152200.0,32.7827,32.8179,32.7626,32.7827,152200.0
2011-04-01 15:20:00,65.17,65.22,65.04,65.11,171300.0,32.7827,32.8078,32.7173,32.7525,171300.0
2011-04-01 15:25:00,65.12,65.19,65.1,65.12,89400.0,32.7575,32.7927,32.7475,32.7575,89400.0
2011-04-01 15:30:00,65.12,65.2,65.12,65.17,87700.0,32.7575,32.7978,32.7575,32.7827,87700.0
2011-04-01 15:35:00,65.17,65.22,65.12,65.14,116000.0,32.7827,32.8078,32.7575,32.7676,116000.0
2011-04-01 15:40:00,65.14,65.14,65.02,65.06,246700.0,32.7676,32.7676,32.7072,32.7273,246700.0
2011-04-01 15:45:00,65.07,65.12,64.96,64.97,345300.0,32.7324,32.7575,32.677,32.6821,345300.0
2011-04-01 15:50:00,64.97,65.0,64.94,64.96,202700.0,32.6821,32.6972,32.667,32.677,202700.0
2011-04-01 15:55:00,64.95,65.03,64.91,64.92,434000.0,32.672,32.7122,32.6519,32.6569,434000.0
2011-04-04 09:30:00,64.93,65.05,64.93,64.94,189100.0,32.6619,32.7223,32.6619,32.667,189100.0
2011-04-04 09:35:00,64.94,64.97,64.85,64.85,119600.0,32.667,32.6821,32.6217,32.6217,119600.0
2011-04-04 09:40:00,64.86,64.97,64.85,64.94,145900.0,32.6267,32.6821,32.6217,32.667,145900.0
2011-04-04 09:45:00,64.94,64.95,64.8,64.83,123100.0,32.667,32.672,32.5965,32.6116,123100.0
2011-04-04 09:50:00,64.82,64.84,64.79,64.82,76600.0,32.6066,32.6167,32.5915,32.6066,76600.0
2011-04-04 09:55:00,64.82,64.9,64.81,64.88,63600.0,32.6066,32.6469,32.6016,32.6368,63600.0
2011-04-04 10:00:00,64.89,64.93,64.85,64.87,140500.0,32.6418,32.6619,32.6217,32.6318,140500.0
2011-04-04 10:05:00,64.87,64.88,64.82,64.82,91800.0,32.6318,32.6368,32.6066,32.6066,91800.0
2011-04-04 10:10:00,64.81,64.85,64.8,64.82,95400.0,32.6016,32.6217,32.5965,32.6066,95400.0
2011-04-04 10:15:00,64.83,64.85,64.8,64.83,96500.0,32.6116,32.6217,32.5965,32.6116,96500.0
2011-04-04 10:20:00,64.83,64.83,64.69,64.74,79200.0,32.6116,32.6116,32.5412,32.5664,79200.0
2011-04-04 10:25:00,64.75,64.76,64.69,64.74,65600.0,32.5714,32.5764,32.5412,32.5664,65600.0
2011-04-04 10:30:00,64.75,64.89,64.75,64.89,38400.0,32.5714,32.6418,32.5714,32.6418,38400.0
2011-04-04 10:35:00,64.89,64.96,64.89,64.92,76800.0,32.6418,32.677,32.6418,32.6569,76800.0
2011-04-04 10:40:00,64.92,64.95,64.91,64.93,62100.0,32.6569,32.672,32.6519,32.6619,62100.0
2011-04-04 10:45:00,64.93,64.93,64.83,64.84,121400.0,32.6619,32.6619,32.6116,32.6167,121400.0
2011-04-04 10:50:00,64.84,64.85,64.77,64.79,62700.0,32.6167,32.6217,32.5815,32.5915,62700.0
2011-04-04 10:55:00,64.8,64.86,64.75,64.8,104300.0,32.5965,32.6267,32.5714,32.5965,104300.0
2011-04-04 11:00:00,64.8,64.82,64.77,64.77,49200.0,32.5965,32.6066,32.5815,32.5815,49200.0
2011-04-04 11:05:00,64.76,64.77,64.68,64.76,61100.0,32.5764,32.5815,32.5362,32.5764,61100.0
2011-04-04 11:10:00,64.77,64.82,64.76,64.79,72100.0,32.5815,32.6066,32.5764,32.5915,72100.0
2011-04-04 11:15:00,64.78,64.8,64.76,64.77,25200.0,32.5865,32.5965,32.5764,32.5815,25200.0
2011-04-04 11:20:00,64.77,64.79,64.75,64.76,69400.0,32.5815,32.5915,32.5714,32.5764,69400.0
2011-04-04 11:25:00,64.76,64.82,64.76,64.82,76800.0,32.5764,32.6066,32.5764,32.6066,76800.0
2011-04-04 11:30:00,64.82,64.85,64.8,64.83,46500.0,32.6066,32.6217,32.5965,32.6116,46500.0
2011-04-04 11:35:00,64.84,64.86,64.78,64.85,60300.0,32.6167,32.6267,32.5865,32.6217,60300.0
2011-04-04 11:40:00,64.84,64.85,64.81,64.85,33800.0,32.6167,32.6217,32.6016,32.6217,33800.0
2011-04-04 11:45:00,64.84,64.86,64.81,64.81,41500.0,32.6167,32.6267,32.6016,32.6016,41500.0
2011-04-04 11:50:00,64.81,64.84,64.81,64.82,44300.0,32.6016,32.6167,32.6016,32.6066,44300.0
2011-04-04 11:55:00,64.81,64.84,64.79,64.8,55800.0,32.6016,32.6167,32.5915,32.5965,55800.0
2011-04-04 12:00:00,64.81,64.85,64.8,64.85,78600.0,32.6016,32.6217,32.5965,32.6217,78600.0
2011-04-04 12:05:00,64.85,64.87,64.84,64.85,46400.0,32.6217,32.6318,32.6167,32.6217,46400.0
2011-04-04 12:10:00,64.85,64.85,64.81,64.81,52700.0,32.6217,32.6217,32.6016,32.6016,52700.0
2011-04-04 12:15:00,64.81,64.82,64.81,64.82,25200.0,32.6016,32.6066,32.6016,32.6066,25200.0
2011-04-04 12:20:00,64.81,64.83,64.81,64.81,42500.0,32.6016,32.6116,32.6016,32.6016,42500.0
2011-04-04 12:25:00,64.81,64.83,64.79,64.81,39100.0,32.6016,32.6116,32.5915,32.6016,39100.0
2011-04-04 12:30:00,64.81,64.82,64.74,64.77,78300.0,32.6016,32.6066,32.5664,32.5815,78300.0
2011-04-04 12:35:00,64.78,64.78,64.67,64.68,70100.0,32.5865,32.5865,32.5312,32.5362,70100.0
2011-04-04 12:40:00,64.68,64.68,64.64,64.65,71300.0,32.5362,32.5362,32.5161,32.5211,71300.0
2011-04-04 12:45:00,64.65,64.68,64.64,64.66,105800.0,32.5211,32.5362,32.5161,32.5261,105800.0
2011-04-04 12:50:00,64.67,64.67,64.65,64.66,48600.0,32.5312,32.5312,32.5211,32.5261,48600.0
2011-04-04 12:55:00,64.67,64.71,64.67,64.7,61200.0,32.5312,32.5513,32.5312,32.5462,61200.0
2011-04-04 13:00:00,64.7,64.71,64.67,64.69,97000.0,32.5462,32.5513,32.5312,32.5412,97000.0
2011-04-04 13:05:00,64.69,64.69,64.62,64.65,68700.0,32.5412,32.5412,32.506,32.5211,68700.0
2011-04-04 13:10:00,64.64,64.66,64.62,64.64,47800.0,32.5161,32.5261,32.506,32.5161,47800.0
2011-04-04 13:15:00,64.65,64.7,64.64,64.67,91300.0,32.5211,32.5462,32.5161,32.5312,91300.0
2011-04-04 13:20:00,64.67,64.7,64.66,64.67,60900.0,32.5312,32.5462,32.5261,32.5312,60900.0
2011-04-04 13:25:00,64.66,64.67,64.52,64.53,104500.0,32.5261,32.5312,32.4557,32.4607,104500.0
2011-04-04 13:30:00,64.54,64.61,64.53,64.6,154100.0,32.4658,32.501,32.4607,32.4959,154100.0
2011-04-04 13:35:00,64.61,64.63,64.54,64.56,121000.0,32.501,32.511,32.4658,32.4758,121000.0
2011-04-04 13:40:00,64.56,64.58,64.53,64.57,85200.0,32.4758,32.4859,32.4607,32.4809,85200.0
2011-04-04 13:45:00,64.56,64.58,64.54,64.54,60400.0,32.4758,32.4859,32.4658,32.4658,60400.0
2011-04-04 13:50:00,64.55,64.55,64.49,64.51,61500.0,32.4708,32.4708,32.4406,32.4507,61500.0
2011-04-04 13:55:00,64.51,64.51,64.49,64.49,45300.0,32.4507,32.4507,32.4406,32.4406,45300.0
2011-04-04 14:00:00,64.5,64.56,64.49,64.56,63400.0,32.4456,32.4758,32.4406,32.4758,63400.0
2011-04-04 14:05:00,64.57,64.61,64.55,64.6,66400.0,32.4809,32.501,32.4708,32.4959,66400.0
2011-04-04 14:10:00,64.59,64.62,64.58,64.6,69500.0,32.4909,32.506,32.4859,32.4959,69500.0
2011-04-04 14:15:00,64.61,64.63,64.6,64.63,39000.0,32.501,32.511,32.4959,32.511,39000.0
2011-04-04 14:20:00,64.63,64.66,64.62,64.65,77600.0,32.511,32.5261,32.506,32.5211,77600.0
2011-04-04 14:25:00,64.65,64.69,64.64,64.68,85900.0,32.5211,32.5412,32.5161,32.5362,85900.0
2011-04-04 14:30:00,64.67,64.7,64.67,64.69,52100.0,32.5312,32.5462,32.5312,32.5412,52100.0
2011-04-04 14:35:00,64.69,64.74,64.68,64.74,59500.0,32.5412,32.5664,32.5362,32.5664,59500.0
2011-04-04 14:40:00,64.74,64.77,64.74,64.75,63600.0,32.5664,32.5815,32.5664,32.5714,63600.0
2011-04-04 14:45:00,64.76,64.78,64.75,64.78,36500.0,32.5764,32.5865,32.5714,32.5865,36500.0
2011-04-04 14:50:00,64.78,64.82,64.77,64.79,106200.0,32.5865,32.6066,32.5815,32.5915,106200.0
2011-04-04 14:55:00,64.78,64.81,64.78,64.8,55100.0,32.5865,32.6016,32.5865,32.5965,55100.0
2011-04-04 15:00:00,64.8,64.81,64.74,64.75,79100.0,32.5965,32.6016,32.5664,32.5714,79100.0
2011-04-04 15:05:00,64.75,64.8,64.74,64.8,70100.0,32.5714,32.5965,32.5664,32.5965,70100.0
2011-04-04 15:10:00,64.8,64.81,64.78,64.78,100600.0,32.5965,32.6016,32.5865,32.5865,100600.0
2011-04-04 15:15:00,64.78,64.81,64.76,64.8,60700.0,32.5865,32.6016,32.5764,32.5965,60700.0
2011-04-04 15:20:00,64.8,64.81,64.79,64.81,59800.0,32.5965,32.6016,32.5915,32.6016,59800.0
2011-04-04 15:25:00,64.8,64.91,64.8,64.88,81100.0,32.5965,32.6519,32.5965,32.6368,81100.0
2011-04-04 15:30:00,64.88,64.89,64.8,64.82,79000.0,32.6368,32.6418,32.5965,32.6066,79000.0
2011-04-04 15:35:00,64.83,64.89,64.82,64.88,46000.0,32.6116,32.6418,32.6066,32.6368,46000.0
2011-04-04 15:40:00,64.89,64.92,64.85,64.89,127400.0,32.6418,32.6569,32.6217,32.6418,127400.0
2011-04-04 15:45:00,64.89,64.89,64.78,64.79,112300.0,32.6418,32.6418,32.5865,32.5915,112300.0
2011-04-04 15:50:00,64.78,64.82,64.74,64.76,87700.0,32.5865,32.6066,32.5664,32.5764,87700.0
2011-04-04 15:55:00,64.77,64.91,64.77,64.91,245900.0,32.5815,32.6519,32.5815,32.6519,245900.0
2011-04-05 09:30:00,64.76,64.83,64.65,64.68,113700.0,32.5764,32.6116,32.5211,32.5362,113700.0
2011-04-05 09:35:00,64.68,64.95,64.68,64.9,90300.0,32.5362,32.672,32.5362,32.6469,90300.0
2011-04-05 09:40:00,64.9,64.99,64.9,64.99,68000.0,32.6469,32.6921,32.6469,32.6921,68000.0
2011-04-05 09:45:00,64.99,65.24,64.99,65.18,104000.0,32.6921,32.8179,32.6921,32.7877,104000.0
2011-04-05 09:50:00,65.18,65.42,65.18,65.4,84400.0,32.7877,32.9084,32.7877,32.8984,84400.0
2011-04-05 09:55:00,65.41,65.62,65.41,65.59,89300.0,32.9034,33.009,32.9034,32.9939,89300.0
2011-04-05 10:00:00,65.59,65.61,65.47,65.51,94300.0,32.9939,33.004,32.9336,32.9537,94300.0
2011-04-05 10:05:00,65.49,65.49,65.3,65.31,79600.0,32.9436,32.9436,32.8481,32.8531,79600.0
2011-04-05 10:10:00,65.31,65.39,65.3,65.39,60900.0,32.8531,32.8933,32.8481,32.8933,60900.0
2011-04-05 10:15:00,65.39,65.45,65.36,65.37,92300.0,32.8933,32.9235,32.8782,32.8833,92300.0
2011-04-05 10:20:00,65.37,65.44,65.37,65.4,65700.0,32.8833,32.9185,32.8833,32.8984,65700.0
2011-04-05 10:25:00,65.4,65.46,65.39,65.45,65900.0,32.8984,32.9286,32.8933,32.9235,65900.0
2011-04-05 10:30:00,65.46,65.56,65.46,65.49,112200.0,32.9286,32.9789,32.9286,32.9436,112200.0
2011-04-05 10:35:00,65.49,65.63,65.49,65.61,91700.0,32.9436,33.0141,32.9436,33.004,91700.0
2011-04-05 10:40:00,65.61,65.68,65.6,65.67,47000.0,33.004,33.0392,32.999,33.0342,47000.0
2011-04-05 10:45:00,65.68,65.68,65.62,65.67,70700.0,33.0392,33.0392,33.009,33.0342,70700.0
2011-04-05 10:50:00,65.66,65.71,65.66,65.69,67600.0,33.0292,33.0543,33.0292,33.0442,67600.0
2011-04-05 10:55:00,65.68,65.69,65.59,65.68,47400.0,33.0392,33.0442,32.9939,33.0392,47400.0
2011-04-05 11:00:00,65.68,65.7,65.64,65.66,28900.0,33.0392,33.0493,33.0191,33.0292,28900.0
2011-04-05 11:05:00,65.67,65.69,65.58,65.58,61700.0,33.0342,33.0442,32.9889,32.9889,61700.0
2011-04-05 11:10:00,65.58,65.68,65.56,65.68,46400.0,32.9889,33.0392,32.9789,33.0392,46400.0
2011-04-05 11:15:00,65.68,65.69,65.65,65.67,41200.0,33.0392,33.0442,33.0241,33.0342,41200.0
2011-04-05 11:20:00,65.67,65.69,65.64,65.67,64400.0,33.0342,33.0442,33.0191,33.0342,64400.0
2011-04-05 11:25:00,65.66,65.66,65.59,65.63,50700.0,33.0292,33.0292,32.9939,33.0141,50700.0
2011-04-05 11:30:00,65.62,65.66,65.62,65.64,60800.0,33.009,33.0292,33.009,33.0191,60800.0
2011-04-05 11:35:00,65.64,65.65,65.63,65.65,55700.0,33.0191,33.0241,33.0141,33.0241,55700.0
2011-04-05 11:40:00,65.65,65.69,65.64,65.67,39000.0,33.0241,33.0442,33.0191,33.0342,39000.0
2011-04-05 11:45:00,65.67,65.69,65.66,65.68,36900.0,33.0342,33.0442,33.0292,33.0392,36900.0
2011-04-05 11:50:00,65.68,65.69,65.62,65.62,54500.0,33.0392,33.0442,33.009,33.009,54500.0
2011-04-05 11:55:00,65.61,65.73,65.57,65.73,82200.0,33.004,33.0644,32.9839,33.0644,82200.0
2011-04-05 12:00:00,65.72,65.73,65.65,65.73,44000.0,33.0593,33.0644,33.0241,33.0644,44000.0
2011-04-05 12:05:00,65.73,65.76,65.72,65.75,36600.0,33.0644,33.0795,33.0593,33.0744,36600.0
2011-04-05 12:10:00,65.75,65.8,65.72,65.8,42600.0,33.0744,33.0996,33.0593,33.0996,42600.0
2011-04-05 12:15:00,65.79,65.82,65.78,65.82,41800.0,33.0946,33.1096,33.0895,33.1096,41800.0
2011-04-05 12:20:00,65.81,65.84,65.81,65.82,30100.0,33.1046,33.1197,33.1046,33.1096,30100.0
2011-04-05 12:25:00,65.82,65.83,65.8,65.81,25500.0,33.1096,33.1147,33.0996,33.1046,25500.0
2011-04-05 12:30:00,65.82,65.89,65.81,65.89,42200.0,33.1096,33.1449,33.1046,33.1449,42200.0
2011-04-05 12:35:00,65.89,65.93,65.88,65.9,57900.0,33.1449,33.165,33.1398,33.1499,57900.0
2011-04-05 12:40:00,65.91,65.96,65.9,65.96,50700.0,33.1549,33.1801,33.1499,33.1801,50700.0
2011-04-05 12:45:00,65.95,65.97,65.92,65.92,54700.0,33.175,33.1851,33.1599,33.1599,54700.0
2011-04-05 12:50:00,65.91,65.91,65.84,65.84,49300.0,33.1549,33.1549,33.1197,33.1197,49300.0
2011-04-05 12:55:00,65.85,65.91,65.83,65.85,33400.0,33.1247,33.1549,33.1147,33.1247,33400.0
2011-04-05 13:00:00,65.85,65.85,65.76,65.78,39000.0,33.1247,33.1247,33.0795,33.0895,39000.0
2011-04-05 13:05:00,65.79,65.84,65.78,65.82,26900.0,33.0946,33.1197,33.0895,33.1096,26900.0
2011-04-05 13:10:00,65.82,65.87,65.8,65.86,28100.0,33.1096,33.1348,33.0996,33.1298,28100.0
2011-04-05 13:15:00,65.86,65.87,65.78,65.78,39500.0,33.1298,33.1348,33.0895,33.0895,39500.0
2011-04-05 13:20:00,65.79,65.8,65.75,65.75,18100.0,33.0946,33.0996,33.0744,33.0744,18100.0
2011-04-05 13:25:00,65.75,65.76,65.7,65.73,29900.0,33.0744,33.0795,33.0493,33.0644,29900.0
2011-04-05 13:30:00,65.72,65.77,65.67,65.69,45200.0,33.0593,33.0845,33.0342,33.0442,45200.0
2011-04-05 13:35:00,65.7,65.71,65.68,65.69,42800.0,33.0493,33.0543,33.0392,33.0442,42800.0
2011-04-05 13:40:00,65.69,65.7,65.66,65.66,28200.0,33.0442,33.0493,33.0292,33.0292,28200.0
2011-04-05 13:45:00,65.67,65.68,65.64,65.66,35500.0,33.0342,33.0392,33.0191,33.0292,35500.0
2011-04-05 13:50:00,65.66,65.7,65.65,65.7,22500.0,33.0292,33.0493,33.0241,33.0493,22500.0
2011-04-05 13:55:00,65.7,65.71,65.66,65.67,17900.0,33.0493,33.0543,33.0292,33.0342,17900.0
2011-04-05 14:00:00,65.67,65.71,65.62,65.63,63000.0,33.0342,33.0543,33.009,33.0141,63000.0
2011-04-05 14:05:00,65.63,65.65,65.61,65.62,51100.0,33.0141,33.0241,33.004,33.009,51100.0
2011-04-05 14:10:00,65.63,65.68,65.61,65.67,38800.0,33.0141,33.0392,33.004,33.0342,38800.0
2011-04-05 14:15:00,65.68,65.68,65.62,65.64,45100.0,33.0392,33.0392,33.009,33.0191,45100.0
2011-04-05 14:20:00,65.64,65.67,65.6,65.6,67700.0,33.0191,33.0342,32.999,32.999,67700.0
2011-04-05 14:25:00,65.6,65.67,65.6,65.66,32100.0,32.999,33.0342,32.999,33.0292,32100.0
2011-04-05 14:30:00,65.66,65.68,65.61,65.65,38000.0,33.0292,33.0392,33.004,33.0241,38000.0
2011-04-05 14:35:00,65.64,65.71,65.63,65.7,32000.0,33.0191,33.0543,33.0141,33.0493,32000.0
2011-04-05 14:40:00,65.7,65.71,65.66,65.66,38300.0,33.0493,33.0543,33.0292,33.0292,38300.0
2011-04-05 14:45:00,65.66,65.71,65.64,65.68,33900.0,33.0292,33.0543,33.0191,33.0392,33900.0
2011-04-05 14:50:00,65.69,65.7,65.64,65.7,27100.0,33.0442,33.0493,33.0191,33.0493,27100.0
2011-04-05 14:55:00,65.7,65.73,65.66,65.71,67600.0,33.0493,33.0644,33.0292,33.0543,67600.0
2011-04-05 15:00:00,65.7,65.72,65.67,65.67,46800.0,33.0493,33.0593,33.0342,33.0342,46800.0
2011-04-05 15:05:00,65.67,65.7,65.63,65.63,39500.0,33.0342,33.0493,33.0141,33.0141,39500.0
2011-04-05 15:10:00,65.63,65.67,65.62,65.67,40800.0,33.0141,33.0342,33.009,33.0342,40800.0
2011-04-05 15:15:00,65.66,65.68,65.64,65.66,52000.0,33.0292,33.0392,33.0191,33.0292,52000.0
2011-04-05 15:20:00,65.65,65.72,65.65,65.67,70600.0,33.0241,33.0593,33.0241,33.0342,70600.0
2011-04-05 15:25:00,65.67,65.69,65.66,65.68,32200.0,33.0342,33.0442,33.0292,33.0392,32200.0
2011-04-05 15:30:00,65.67,65.68,65.57,65.57,75200.0,33.0342,33.0392,32.9839,32.9839,75200.0
2011-04-05 15:35:00,65.57,65.65,65.56,65.62,68900.0,32.9839,33.0241,32.9789,33.009,68900.0
2011-04-05 15:40:00,65.62,65.66,65.62,65.64,66300.0,33.009,33.0292,33.009,33.0191,66300.0
2011-04-05 15:45:00,65.64,65.71,65.63,65.66,105400.0,33.0191,33.0543,33.0141,33.0292,105400.0
2011-04-05 15:50:00,65.66,65.67,65.56,65.6,98400.0,33.0292,33.0342,32.9789,32.999,98400.0
2011-04-05 15:55:00,65.59,65.59,65.51,65.56,238800.0,32.9939,32.9939,32.9537,32.9789,238800.0
2011-04-06 09:30:00,65.75,65.76,65.48,65.75,204800.0,33.0744,33.0795,32.9386,33.0744,204800.0
2011-04-06 09:35:00,65.75,65.79,65.7,65.78,54900.0,33.0744,33.0946,33.0493,33.0895,54900.0
2011-04-06 09:40:00,65.79,65.85,65.76,65.77,53600.0,33.0946,33.1247,33.0795,33.0845,53600.0
2011-04-06 09:45:00,65.78,65.84,65.77,65.83,53100.0,33.0895,33.1197,33.0845,33.1147,53100.0
2011-04-06 09:50:00,65.83,65.89,65.75,65.76,49800.0,33.1147,33.1449,33.0744,33.0795,49800.0
2011-04-06 09:55:00,65.76,65.85,65.72,65.83,38800.0,33.0795,33.1247,33.0593,33.1147,38800.0
2011-04-06 10:00:00,65.84,65.85,65.78,65.81,56700.0,33.1197,33.1247,33.0895,33.1046,56700.0
2011-04-06 10:05:00,65.81,65.83,65.74,65.8,54400.0,33.1046,33.1147,33.0694,33.0996,54400.0
2011-04-06 10:10:00,65.79,65.8,65.61,65.66,92900.0,33.0946,33.0996,33.004,33.0292,92900.0
2011-04-06 10:15:00,65.65,65.71,65.61,65.7,52900.0,33.0241,33.0543,33.004,33.0493,52900.0
2011-04-06 10:20:00,65.7,65.8,65.7,65.78,38100.0,33.0493,33.0996,33.0493,33.0895,38100.0
2011-04-06 10:25:00,65.78,65.86,65.78,65.86,45600.0,33.0895,33.1298,33.0895,33.1298,45600.0
2011-04-06 10:30:00,65.87,65.98,65.86,65.98,56000.0,33.1348,33.1901,33.1298,33.1901,56000.0
2011-04-06 10:35:00,65.98,66.0,65.95,65.98,57000.0,33.1901,33.2002,33.175,33.1901,57000.0
2011-04-06 10:40:00,65.98,66.0,65.92,65.93,109800.0,33.1901,33.2002,33.1599,33.165,109800.0
2011-04-06 10:45:00,65.94,65.99,65.94,65.98,40700.0,33.17,33.1952,33.17,33.1901,40700.0
2011-04-06 10:50:00,65.98,66.0,65.94,66.0,65100.0,33.1901,33.2002,33.17,33.2002,65100.0
2011-04-06 10:55:00,66.0,66.0,65.95,66.0,45300.0,33.2002,33.2002,33.175,33.2002,45300.0
2011-04-06 11:00:00,66.0,66.0,65.97,65.98,56900.0,33.2002,33.2002,33.1851,33.1901,56900.0
2011-04-06 11:05:00,65.98,65.98,65.93,65.93,90300.0,33.1901,33.1901,33.165,33.165,90300.0
2011-04-06 11:10:00,65.92,65.97,65.88,65.89,72000.0,33.1599,33.1851,33.1398,33.1449,72000.0
2011-04-06 11:15:00,65.89,65.95,65.87,65.92,42900.0,33.1449,33.175,33.1348,33.1599,42900.0
2011-04-06 11:20:00,65.91,65.95,65.91,65.92,33800.0,33.1549,33.175,33.1549,33.1599,33800.0
2011-04-06 11:25:00,65.92,65.93,65.88,65.9,32200.0,33.1599,33.165,33.1398,33.1499,32200.0
2011-04-06 11:30:00,65.9,65.93,65.81,65.81,33700.0,33.1499,33.165,33.1046,33.1046,33700.0
2011-04-06 11:35:00,65.82,65.93,65.82,65.93,60100.0,33.1096,33.165,33.1096,33.165,60100.0
2011-04-06 11:40:00,65.93,65.95,65.91,65.92,38300.0,33.165,33.175,33.1549,33.1599,38300.0
2011-04-06 11:45:00,65.92,65.96,65.92,65.96,32400.0,33.1599,33.1801,33.1599,33.1801,32400.0
2011-04-06 11:50:00,65.96,65.96,65.89,65.92,48000.0,33.1801,33.1801,33.1449,33.1599,48000.0
2011-04-06 11:55:00,65.92,65.95,65.85,65.86,56400.0,33.1599,33.175,33.1247,33.1298,56400.0
2011-04-06 12:00:00,65.85,65.91,65.83,65.88,51300.0,33.1247,33.1549,33.1147,33.1398,51300.0
2011-04-06 12:05:00,65.87,65.91,65.85,65.9,36600.0,33.1348,33.1549,33.1247,33.1499,36600.0
2011-04-06 12:10:00,65.91,65.93,65.9,65.92,20700.0,33.1549,33.165,33.1499,33.1599,20700.0
2011-04-06 12:15:00,65.92,65.93,65.84,65.89,41900.0,33.1599,33.165,33.1197,33.1449,41900.0
2011-04-06 12:20:00,65.89,65.93,65.88,65.92,43900.0,33.1449,33.165,33.1398,33.1599,43900.0
2011-04-06 12:25:00,65.91,65.91,65.86,65.86,37700.0,33.1549,33.1549,33.1298,33.1298,37700.0
2011-04-06 12:30:00,65.86,65.86,65.81,65.84,39500.0,33.1298,33.1298,33.1046,33.1197,39500.0
2011-04-06 12:35:00,65.84,65.9,65.84,65.9,17500.0,33.1197,33.1499,33.1197,33.1499,17500.0
2011-04-06 12:40:00,65.89,65.93,65.86,65.86,26600.0,33.1449,33.165,33.1298,33.1298,26600.0
2011-04-06 12:45:00,65.87,65.92,65.85,65.92,26500.0,33.1348,33.1599,33.1247,33.1599,26500.0
2011-04-06 12:50:00,65.92,65.96,65.88,65.95,34000.0,33.1599,33.1801,33.1398,33.175,34000.0
2011-04-06 12:55:00,65.95,65.98,65.94,65.98,31000.0,33.175,33.1901,33.17,33.1901,31000.0
2011-04-06 13:00:00,65.97,65.98,65.95,65.95,27900.0,33.1851,33.1901,33.175,33.175,27900.0
2011-04-06 13:05:00,65.95,65.97,65.93,65.96,58000.0,33.175,33.1851,33.165,33.1801,58000.0
2011-04-06 13:10:00,65.97,65.99,65.96,65.97,46500.0,33.1851,33.1952,33.1801,33.1851,46500.0
2011-04-06 13:15:00,65.98,65.99,65.95,65.97,34900.0,33.1901,33.1952,33.175,33.1851,34900.0
2011-04-06 13:20:00,65.98,65.99,65.95,65.98,34700.0,33.1901,33.1952,33.175,33.1901,34700.0
2011-04-06 13:25:00,65.98,65.98,65.97,65.98,20200.0,33.1901,33.1901,33.1851,33.1901,20200.0
2011-04-06 13:30:00,65.97,65.99,65.96,65.98,26500.0,33.1851,33.1952,33.1801,33.1901,26500.0
2011-04-06 13:35:00,65.99,65.99,65.97,65.98,20300.0,33.1952,33.1952,33.1851,33.1901,20300.0
2011-04-06 13:40:00,65.97,66.0,65.97,66.0,50200.0,33.1851,33.2002,33.1851,33.2002,50200.0
2011-04-06 13:45:00,66.0,66.05,65.91,65.99,182400.0,33.2002,33.2253,33.1549,33.1952,182400.0
2011-04-06 13:50:00,65.99,66.04,65.98,66.03,28800.0,33.1952,33.2203,33.1901,33.2153,28800.0
2011-04-06 13:55:00,66.02,66.03,65.93,65.98,64100.0,33.2102,33.2153,33.165,33.1901,64100.0
2011-04-06 14:00:00,65.98,65.98,65.95,65.96,19000.0,33.1901,33.1901,33.175,33.1801,19000.0
2011-04-06 14:05:00,65.96,66.0,65.89,65.99,45300.0,33.1801,33.2002,33.1449,33.1952,45300.0
2011-04-06 14:10:00,65.98,66.01,65.94,65.99,36000.0,33.1901,33.2052,33.17,33.1952,36000.0
2011-04-06 14:15:00,65.99,65.99,65.94,65.94,26800.0,33.1952,33.1952,33.17,33.17,26800.0
2011-04-06 14:20:00,65.94,65.96,65.91,65.91,21200.0,33.17,33.1801,33.1549,33.1549,21200.0
2011-04-06 14:25:00,65.92,65.96,65.91,65.94,48000.0,33.1599,33.1801,33.1549,33.17,48000.0
2011-04-06 14:30:00,65.94,65.98,65.91,65.92,61100.0,33.17,33.1901,33.1549,33.1599,61100.0
2011-04-06 14:35:00,65.91,66.0,65.9,65.99,53700.0,33.1549,33.2002,33.1499,33.1952,53700.0
2011-04-06 14:40:00,65.99,66.0,65.92,65.95,32600.0,33.1952,33.2002,33.1599,33.175,32600.0
2011-04-06 14:45:00,65.95,66.02,65.95,65.96,51300.0,33.175,33.2102,33.175,33.1801,51300.0
2011-04-06 14:50:00,65.97,65.97,65.91,65.91,19400.0,33.1851,33.1851,33.1549,33.1549,19400.0
2011-04-06 14:55:00,65.92,65.95,65.87,65.94,68600.0,33.1599,33.175,33.1348,33.17,68600.0
2011-04-06 15:00:00,65.94,65.97,65.9,65.95,57700.0,33.17,33.1851,33.1499,33.175,57700.0
2011-04-06 15:05:00,65.95,65.96,65.84,65.87,80800.0,33.175,33.1801,33.1197,33.1348,80800.0
2011-04-06 15:10:00,65.87,65.89,65.83,65.87,53100.0,33.1348,33.1449,33.1147,33.1348,53100.0
2011-04-06 15:15:00,65.87,65.9,65.86,65.89,42900.0,33.1348,33.1499,33.1298,33.1449,42900.0
2011-04-06 15:20:00,65.89,65.9,65.86,65.89,34300.0,33.1449,33.1499,33.1298,33.1449,34300.0
2011-04-06 15:25:00,65.89,65.92,65.88,65.9,51400.0,33.1449,33.1599,33.1398,33.1499,51400.0
2011-04-06 15:30:00,65.89,65.92,65.88,65.91,54200.0,33.1449,33.1599,33.1398,33.1549,54200.0
2011-04-06 15:35:00,65.91,65.98,65.91,65.96,93700.0,33.1549,33.1901,33.1549,33.1801,93700.0
2011-04-06 15:40:00,65.97,66.0,65.93,66.0,80200.0,33.1851,33.2002,33.165,33.2002,80200.0
2011-04-06 15:45:00,65.99,66.0,65.89,65.91,154100.0,33.1952,33.2002,33.1449,33.1549,154100.0
2011-04-06 15:50:00,65.9,65.91,65.84,65.85,196700.0,33.1499,33.1549,33.1197,33.1247,196700.0
2011-04-06 15:55:00,65.84,65.89,65.79,65.8,379100.0,33.1197,33.1449,33.0946,33.0996,379100.0
2011-04-07 09:30:00,65.62,65.65,65.4,65.4,150700.0,33.009,33.0241,32.8984,32.8984,150700.0
2011-04-07 09:35:00,65.41,65.49,65.41,65.45,111700.0,32.9034,32.9436,32.9034,32.9235,111700.0
2011-04-07 09:40:00,65.46,65.49,65.43,65.45,98700.0,32.9286,32.9436,32.9135,32.9235,98700.0
2011-04-07 09:45:00,65.46,65.51,65.43,65.49,106500.0,32.9286,32.9537,32.9135,32.9436,106500.0
2011-04-07 09:50:00,65.48,65.55,65.45,65.51,77100.0,32.9386,32.9738,32.9235,32.9537,77100.0
2011-04-07 09:55:00,65.51,65.56,65.5,65.51,63400.0,32.9537,32.9789,32.9487,32.9537,63400.0
2011-04-07 10:00:00,65.51,65.53,65.46,65.5,101000.0,32.9537,32.9638,32.9286,32.9487,101000.0
2011-04-07 10:05:00,65.49,65.5,65.42,65.44,75300.0,32.9436,32.9487,32.9084,32.9185,75300.0
2011-04-07 10:10:00,65.44,65.45,65.38,65.39,42300.0,32.9185,32.9235,32.8883,32.8933,42300.0
2011-04-07 10:15:00,65.4,65.43,65.38,65.4,26300.0,32.8984,32.9135,32.8883,32.8984,26300.0
2011-04-07 10:20:00,65.4,65.45,65.4,65.42,30800.0,32.8984,32.9235,32.8984,32.9084,30800.0
2011-04-07 10:25:00,65.43,65.46,65.43,65.44,30000.0,32.9135,32.9286,32.9135,32.9185,30000.0
2011-04-07 10:30:00,65.43,65.46,65.4,65.4,54200.0,32.9135,32.9286,32.8984,32.8984,54200.0
2011-04-07 10:35:00,65.4,65.4,65.15,65.18,167000.0,32.8984,32.8984,32.7726,32.7877,167000.0
2011-04-07 10:40:00,65.18,65.2,65.07,65.14,206700.0,32.7877,32.7978,32.7324,32.7676,206700.0
2011-04-07 10:45:00,65.14,65.27,65.08,65.24,91100.0,32.7676,32.833,32.7374,32.8179,91100.0
2011-04-07 10:50:00,65.23,65.39,65.21,65.36,53900.0,32.8129,32.8933,32.8028,32.8782,53900.0
2011-04-07 10:55:00,65.37,65.42,65.36,65.42,64700.0,32.8833,32.9084,32.8782,32.9084,64700.0
2011-04-07 11:00:00,65.42,65.46,65.39,65.46,45000.0,32.9084,32.9286,32.8933,32.9286,45000.0
2011-04-07 11:05:00,65.46,65.56,65.46,65.53,59500.0,32.9286,32.9789,32.9286,32.9638,59500.0
2011-04-07 11:10:00,65.53,65.55,65.44,65.44,66400.0,32.9638,32.9738,32.9185,32.9185,66400.0
2011-04-07 11:15:00,65.44,65.46,65.37,65.39,80000.0,32.9185,32.9286,32.8833,32.8933,80000.0
2011-04-07 11:20:00,65.38,65.38,65.26,65.36,54900.0,32.8883,32.8883,32.8279,32.8782,54900.0
2011-04-07 11:25:00,65.36,65.41,65.34,65.38,42500.0,32.8782,32.9034,32.8682,32.8883,42500.0
2011-04-07 11:30:00,65.39,65.41,65.31,65.34,60100.0,32.8933,32.9034,32.8531,32.8682,60100.0
2011-04-07 11:35:00,65.34,65.37,65.21,65.26,111500.0,32.8682,32.8833,32.8028,32.8279,111500.0
2011-04-07 11:40:00,65.25,65.26,65.17,65.18,88500.0,32.8229,32.8279,32.7827,32.7877,88500.0
2011-04-07 11:45:00,65.18,65.21,65.17,65.17,45100.0,32.7877,32.8028,32.7827,32.7827,45100.0
2011-04-07 11:50:00,65.18,65.27,65.18,65.25,50900.0,32.7877,32.833,32.7877,32.8229,50900.0
2011-04-07 11:55:00,65.24,65.33,65.24,65.32,39800.0,32.8179,32.8632,32.8179,32.8581,39800.0
2011-04-07 12:00:00,65.31,65.32,65.25,65.32,14100.0,32.8531,32.8581,32.8229,32.8581,14100.0
2011-04-07 12:05:00,65.33,65.4,65.31,65.36,26100.0,32.8632,32.8984,32.8531,32.8782,26100.0
2011-04-07 12:10:00,65.35,65.41,65.31,65.4,23400.0,32.8732,32.9034,32.8531,32.8984,23400.0
2011-04-07 12:15:00,65.4,65.46,65.39,65.46,23800.0,32.8984,32.9286,32.8933,32.9286,23800.0
2011-04-07 12:20:00,65.46,65.48,65.45,65.48,25900.0,32.9286,32.9386,32.9235,32.9386,25900.0
2011-04-07 12:25:00,65.48,65.52,65.45,65.45,22900.0,32.9386,32.9587,32.9235,32.9235,22900.0
2011-04-07 12:30:00,65.45,65.45,65.4,65.43,20600.0,32.9235,32.9235,32.8984,32.9135,20600.0
2011-04-07 12:35:00,65.43,65.46,65.42,65.44,42400.0,32.9135,32.9286,32.9084,32.9185,42400.0
2011-04-07 12:40:00,65.44,65.48,65.44,65.47,38100.0,32.9185,32.9386,32.9185,32.9336,38100.0
2011-04-07 12:45:00,65.47,65.47,65.44,65.45,19800.0,32.9336,32.9336,32.9185,32.9235,19800.0
2011-04-07 12:50:00,65.45,65.46,65.43,65.46,116500.0,32.9235,32.9286,32.9135,32.9286,116500.0
2011-04-07 12:55:00,65.45,65.5,65.44,65.5,28600.0,32.9235,32.9487,32.9185,32.9487,28600.0
2011-04-07 13:00:00,65.5,65.5,65.45,65.48,21200.0,32.9487,32.9487,32.9235,32.9386,21200.0
2011-04-07 13:05:00,65.48,65.5,65.47,65.47,30400.0,32.9386,32.9487,32.9336,32.9336,30400.0
2011-04-07 13:10:00,65.47,65.47,65.39,65.39,39000.0,32.9336,32.9336,32.8933,32.8933,39000.0
2011-04-07 13:15:00,65.4,65.44,65.38,65.4,11000.0,32.8984,32.9185,32.8883,32.8984,11000.0
2011-04-07 13:20:00,65.39,65.4,65.33,65.35,43700.0,32.8933,32.8984,32.8632,32.8732,43700.0
2011-04-07 13:25:00,65.36,65.36,65.32,65.33,24500.0,32.8782,32.8782,32.8581,32.8632,24500.0
2011-04-07 13:30:00,65.33,65.34,65.26,65.29,34900.0,32.8632,32.8682,32.8279,32.843,34900.0
2011-04-07 13:35:00,65.29,65.33,65.29,65.31,16600.0,32.843,32.8632,32.843,32.8531,16600.0
2011-04-07 13:40:00,65.3,65.36,65.3,65.36,21300.0,32.8481,32.8782,32.8481,32.8782,21300.0
2011-04-07 13:45:00,65.35,65.36,65.29,65.31,35900.0,32.8732,32.8782,32.843,32.8531,35900.0
2011-04-07 13:50:00,65.3,65.31,65.26,65.29,28400.0,32.8481,32.8531,32.8279,32.843,28400.0
2011-04-07 13:55:00,65.29,65.32,65.27,65.28,29400.0,32.843,32.8581,32.833,32.838,29400.0
2011-04-07 14:00:00,65.28,65.36,65.28,65.36,27400.0,32.838,32.8782,32.838,32.8782,27400.0
2011-04-07 14:05:00,65.36,65.36,65.29,65.33,20800.0,32.8782,32.8782,32.843,32.8632,20800.0
2011-04-07 14:10:00,65.33,65.39,65.33,65.37,22500.0,32.8632,32.8933,32.8632,32.8833,22500.0
2011-04-07 14:15:00,65.36,65.4,65.32,65.39,33100.0,32.8782,32.8984,32.8581,32.8933,33100.0
2011-04-07 14:20:00,65.4,65.42,65.37,65.39,39800.0,32.8984,32.9084,32.8833,32.8933,39800.0
2011-04-07 14:25:00,65.39,65.39,65.33,65.33,30300.0,32.8933,32.8933,32.8632,32.8632,30300.0
2011-04-07 14:30:00,65.33,65.36,65.3,65.34,44200.0,32.8632,32.8782,32.8481,32.8682,44200.0
2011-04-07 14:35:00,65.35,65.39,65.31,65.31,49300.0,32.8732,32.8933,32.8531,32.8531,49300.0
2011-04-07 14:40:00,65.31,65.35,65.28,65.35,31500.0,32.8531,32.8732,32.838,32.8732,31500.0
2011-04-07 14:45:00,65.35,65.39,65.35,65.38,30300.0,32.8732,32.8933,32.8732,32.8883,30300.0
2011-04-07 14:50:00,65.37,65.41,65.37,65.38,61000.0,32.8833,32.9034,32.8833,32.8883,61000.0
2011-04-07 14:55:00,65.39,65.4,65.34,65.4,26500.0,32.8933,32.8984,32.8682,32.8984,26500.0
2011-04-07 15:00:00,65.4,65.4,65.35,65.35,31000.0,32.8984,32.8984,32.8732,32.8732,31000.0
2011-04-07 15:05:00,65.36,65.38,65.33,65.38,33700.0,32.8782,32.8883,32.8632,32.8883,33700.0
2011-04-07 15:10:00,65.38,65.42,65.38,65.39,44300.0,32.8883,32.9084,32.8883,32.8933,44300.0
2011-04-07 15:15:00,65.39,65.44,65.37,65.4,86800.0,32.8933,32.9185,32.8833,32.8984,86800.0
2011-04-07 15:20:00,65.4,65.41,65.36,65.38,45700.0,32.8984,32.9034,32.8782,32.8883,45700.0
2011-04-07 15:25:00,65.37,65.41,65.3,65.35,59600.0,32.8833,32.9034,32.8481,32.8732,59600.0
2011-04-07 15:30:00,65.35,65.36,65.3,65.33,67400.0,32.8732,32.8782,32.8481,32.8632,67400.0
2011-04-07 15:35:00,65.33,65.36,65.33,65.35,45600.0,32.8632,32.8782,32.8632,32.8732,45600.0
2011-04-07 15:40:00,65.34,65.37,65.31,65.32,65900.0,32.8682,32.8833,32.8531,32.8581,65900.0
2011-04-07 15:45:00,65.31,65.35,65.28,65.32,205200.0,32.8531,32.8732,32.838,32.8581,205200.0
2011-04-07 15:50:00,65.31,65.4,65.31,65.39,245800.0,32.8531,32.8984,32.8531,32.8933,245800.0
2011-04-07 15:55:00,65.4,65.69,65.38,65.67,688000.0,32.8984,33.0442,32.8883,33.0342,688000.0
2011-04-08 09:30:00,65.71,65.71,65.52,65.6,193800.0,33.0543,33.0543,32.9587,32.999,193800.0
2011-04-08 09:35:00,65.6,65.68,65.54,65.68,101700.0,32.999,33.0392,32.9688,33.0392,101700.0
2011-04-08 09:40:00,65.67,65.72,65.63,65.72,79400.0,33.0342,33.0593,33.0141,33.0593,79400.0
2011-04-08 09:45:00,65.71,65.76,65.71,65.75,81900.0,33.0543,33.0795,33.0543,33.0744,81900.0
2011-04-08 09:50:00,65.75,65.85,65.74,65.85,60300.0,33.0744,33.1247,33.0694,33.1247,60300.0
2011-04-08 09:55:00,65.85,65.88,65.82,65.87,44300.0,33.1247,33.1398,33.1096,33.1348,44300.0
2011-04-08 10:00:00,65.86,65.9,65.8,65.85,79500.0,33.1298,33.1499,33.0996,33.1247,79500.0
2011-04-08 10:05:00,65.85,65.88,65.82,65.83,47700.0,33.1247,33.1398,33.1096,33.1147,47700.0
2011-04-08 10:10:00,65.83,65.86,65.81,65.85,53000.0,33.1147,33.1298,33.1046,33.1247,53000.0
2011-04-08 10:15:00,65.85,65.89,65.79,65.8,65400.0,33.1247,33.1449,33.0946,33.0996,65400.0
2011-04-08 10:20:00,65.79,65.8,65.7,65.74,67600.0,33.0946,33.0996,33.0493,33.0694,67600.0
2011-04-08 10:25:00,65.74,65.91,65.74,65.91,238800.0,33.0694,33.1549,33.0694,33.1549,238800.0
2011-04-08 10:30:00,65.91,65.95,65.89,65.92,114900.0,33.1549,33.175,33.1449,33.1599,114900.0
2011-04-08 10:35:00,65.91,65.94,65.91,65.92,42600.0,33.1549,33.17,33.1549,33.1599,42600.0
2011-04-08 10:40:00,65.91,65.95,65.9,65.95,27100.0,33.1549,33.175,33.1499,33.175,27100.0
2011-04-08 10:45:00,65.94,66.0,65.94,66.0,76400.0,33.17,33.2002,33.17,33.2002,76400.0
2011-04-08 10:50:00,66.0,66.03,65.94,66.0,121200.0,33.2002,33.2153,33.17,33.2002,121200.0
2011-04-08 10:55:00,65.99,66.0,65.95,65.97,44600.0,33.1952,33.2002,33.175,33.1851,44600.0
2011-04-08 11:00:00,65.97,66.03,65.93,66.02,96200.0,33.1851,33.2153,33.165,33.2102,96200.0
2011-04-08 11:05:00,66.02,66.04,66.0,66.02,65600.0,33.2102,33.2203,33.2002,33.2102,65600.0
2011-04-08 11:10:00,66.01,66.04,65.94,65.99,78400.0,33.2052,33.2203,33.17,33.1952,78400.0
2011-04-08 11:15:00,65.99,66.0,65.96,65.98,35700.0,33.1952,33.2002,33.1801,33.1901,35700.0
2011-04-08 11:20:00,65.99,66.01,65.92,65.93,49000.0,33.1952,33.2052,33.1599,33.165,49000.0
2011-04-08 11:25:00,65.92,65.98,65.91,65.93,60200.0,33.1599,33.1901,33.1549,33.165,60200.0
2011-04-08 11:30:00,65.93,65.97,65.89,65.97,39500.0,33.165,33.1851,33.1449,33.1851,39500.0
2011-04-08 11:35:00,65.98,66.0,65.94,65.95,116200.0,33.1901,33.2002,33.17,33.175,116200.0
2011-04-08 11:40:00,65.95,65.95,65.91,65.92,53500.0,33.175,33.175,33.1549,33.1599,53500.0
2011-04-08 11:45:00,65.92,65.92,65.9,65.9,19400.0,33.1599,33.1599,33.1499,33.1499,19400.0
2011-04-08 11:50:00,65.9,66.0,65.9,65.99,32200.0,33.1499,33.2002,33.1499,33.1952,32200.0
2011-04-08 11:55:00,65.99,66.0,65.97,65.97,34100.0,33.1952,33.2002,33.1851,33.1851,34100.0
2011-04-08 12:00:00,65.97,65.98,65.96,65.96,21300.0,33.1851,33.1901,33.1801,33.1801,21300.0
2011-04-08 12:05:00,65.97,66.0,65.96,65.96,57500.0,33.1851,33.2002,33.1801,33.1801,57500.0
2011-04-08 12:10:00,65.95,65.97,65.94,65.97,57100.0,33.175,33.1851,33.17,33.1851,57100.0
2011-04-08 12:15:00,65.97,66.0,65.95,65.95,44600.0,33.1851,33.2002,33.175,33.175,44600.0
2011-04-08 12:20:00,65.96,65.96,65.9,65.92,42700.0,33.1801,33.1801,33.1499,33.1599,42700.0
2011-04-08 12:25:00,65.91,65.94,65.9,65.94,28900.0,33.1549,33.17,33.1499,33.17,28900.0
2011-04-08 12:30:00,65.93,65.96,65.93,65.95,15400.0,33.165,33.1801,33.165,33.175,15400.0
2011-04-08 12:35:00,65.95,65.96,65.95,65.95,14800.0,33.175,33.1801,33.175,33.175,14800.0
2011-04-08 12:40:00,65.95,65.96,65.94,65.95,50200.0,33.175,33.1801,33.17,33.175,50200.0
2011-04-08 12:45:00,65.95,65.96,65.93,65.96,39000.0,33.175,33.1801,33.165,33.1801,39000.0
2011-04-08 12:50:00,65.95,65.96,65.9,65.92,28600.0,33.175,33.1801,33.1499,33.1599,28600.0
2011-04-08 12:55:00,65.93,65.94,65.89,65.94,25100.0,33.165,33.17,33.1449,33.17,25100.0
2011-04-08 13:00:00,65.94,65.95,65.91,65.91,29900.0,33.17,33.175,33.1549,33.1549,29900.0
2011-04-08 13:05:00,65.9,65.91,65.87,65.87,26200.0,33.1499,33.1549,33.1348,33.1348,26200.0
2011-04-08 13:10:00,65.87,65.89,65.87,65.89,47300.0,33.1348,33.1449,33.1348,33.1449,47300.0
2011-04-08 13:15:00,65.88,65.91,65.87,65.88,35000.0,33.1398,33.1549,33.1348,33.1398,35000.0
2011-04-08 13:20:00,65.89,65.9,65.87,65.88,19500.0,33.1449,33.1499,33.1348,33.1398,19500.0
2011-04-08 13:25:00,65.88,65.9,65.87,65.88,20900.0,33.1398,33.1499,33.1348,33.1398,20900.0
2011-04-08 13:30:00,65.88,65.88,65.82,65.86,30700.0,33.1398,33.1398,33.1096,33.1298,30700.0
2011-04-08 13:35:00,65.85,65.89,65.85,65.87,16800.0,33.1247,33.1449,33.1247,33.1348,16800.0
2011-04-08 13:40:00,65.86,65.88,65.85,65.86,16800.0,33.1298,33.1398,33.1247,33.1298,16800.0
2011-04-08 13:45:00,65.86,65.9,65.86,65.88,30100.0,33.1298,33.1499,33.1298,33.1398,30100.0
2011-04-08 13:50:00,65.88,65.93,65.87,65.88,66200.0,33.1398,33.165,33.1348,33.1398,66200.0
2011-04-08 13:55:00,65.89,65.91,65.88,65.9,56600.0,33.1449,33.1549,33.1398,33.1499,56600.0
2011-04-08 14:00:00,65.91,65.91,65.87,65.89,48200.0,33.1549,33.1549,33.1348,33.1449,48200.0
2011-04-08 14:05:00,65.9,65.9,65.89,65.89,22100.0,33.1499,33.1499,33.1449,33.1449,22100.0
2011-04-08 14:10:00,65.89,65.9,65.84,65.84,40500.0,33.1449,33.1499,33.1197,33.1197,40500.0
2011-04-08 14:15:00,65.84,65.87,65.81,65.87,37900.0,33.1197,33.1348,33.1046,33.1348,37900.0
2011-04-08 14:20:00,65.87,65.88,65.8,65.8,24600.0,33.1348,33.1398,33.0996,33.0996,24600.0
2011-04-08 14:25:00,65.8,65.86,65.8,65.84,27200.0,33.0996,33.1298,33.0996,33.1197,27200.0
2011-04-08 14:30:00,65.84,65.84,65.8,65.81,45600.0,33.1197,33.1197,33.0996,33.1046,45600.0
2011-04-08 14:35:00,65.8,65.82,65.77,65.79,52500.0,33.0996,33.1096,33.0845,33.0946,52500.0
2011-04-08 14:40:00,65.79,65.83,65.78,65.79,34800.0,33.0946,33.1147,33.0895,33.0946,34800.0
2011-04-08 14:45:00,65.8,65.82,65.73,65.73,43000.0,33.0996,33.1096,33.0644,33.0644,43000.0
2011-04-08 14:50:00,65.73,65.86,65.71,65.82,101400.0,33.0644,33.1298,33.0543,33.1096,101400.0
2011-04-08 14:55:00,65.82,65.83,65.68,65.78,138100.0,33.1096,33.1147,33.0392,33.0895,138100.0
2011-04-08 15:00:00,65.76,65.8,65.67,65.71,66100.0,33.0795,33.0996,33.0342,33.0543,66100.0
2011-04-08 15:05:00,65.71,65.72,65.69,65.7,46500.0,33.0543,33.0593,33.0442,33.0493,46500.0
2011-04-08 15:10:00,65.7,65.72,65.66,65.66,63700.0,33.0493,33.0593,33.0292,33.0292,63700.0
2011-04-08 15:15:00,65.67,65.71,65.67,65.7,36200.0,33.0342,33.0543,33.0342,33.0493,36200.0
2011-04-08 15:20:00,65.7,65.72,65.67,65.68,46700.0,33.0493,33.0593,33.0342,33.0392,46700.0
2011-04-08 15:25:00,65.68,65.78,65.66,65.77,77900.0,33.0392,33.0895,33.0292,33.0845,77900.0
2011-04-08 15:30:00,65.77,65.87,65.76,65.86,107900.0,33.0845,33.1348,33.0795,33.1298,107900.0
2011-04-08 15:35:00,65.85,65.87,65.8,65.8,55600.0,33.1247,33.1348,33.0996,33.0996,55600.0
2011-04-08 15:40:00,65.8,65.87,65.77,65.87,109500.0,33.0996,33.1348,33.0845,33.1348,109500.0
2011-04-08 15:45:00,65.87,65.94,65.87,65.88,135000.0,33.1348,33.17,33.1348,33.1398,135000.0
2011-04-08 15:50:00,65.88,65.94,65.85,65.91,152300.0,33.1398,33.17,33.1247,33.1549,152300.0
2011-04-08 15:55:00,65.91,65.94,65.83,65.84,228300.0,33.1549,33.17,33.1147,33.1197,228300.0
2011-04-11 09:30:00,66.27,66.47,66.25,66.37,302100.0,33.336,33.4366,33.3259,33.3863,302100.0
2011-04-11 09:35:00,66.35,66.45,66.35,66.4,131300.0,33.3763,33.4266,33.3763,33.4014,131300.0
2011-04-11 09:40:00,66.39,66.74,66.37,66.73,147100.0,33.3964,33.5724,33.3863,33.5674,147100.0
2011-04-11 09:45:00,66.73,66.75,66.7,66.75,86000.0,33.5674,33.5775,33.5523,33.5775,86000.0
2011-04-11 09:50:00,66.75,66.92,66.74,66.91,110500.0,33.5775,33.663,33.5724,33.6579,110500.0
2011-04-11 09:55:00,66.9,66.93,66.76,66.76,137600.0,33.6529,33.668,33.5825,33.5825,137600.0
2011-04-11 10:00:00,66.77,66.85,66.68,66.78,117400.0,33.5875,33.6278,33.5423,33.5926,117400.0
2011-04-11 10:05:00,66.78,66.79,66.69,66.7,59800.0,33.5926,33.5976,33.5473,33.5523,59800.0
2011-04-11 10:10:00,66.7,66.76,66.67,66.73,60600.0,33.5523,33.5825,33.5372,33.5674,60600.0
2011-04-11 10:15:00,66.74,66.8,66.72,66.75,86700.0,33.5724,33.6026,33.5624,33.5775,86700.0
2011-04-11 10:20:00,66.75,66.82,66.74,66.8,79300.0,33.5775,33.6127,33.5724,33.6026,79300.0
2011-04-11 10:25:00,66.81,66.85,66.77,66.84,147000.0,33.6076,33.6278,33.5875,33.6227,147000.0
2011-04-11 10:30:00,66.83,66.87,66.78,66.79,61600.0,33.6177,33.6378,33.5926,33.5976,61600.0
2011-04-11 10:35:00,66.8,66.83,66.78,66.82,90900.0,33.6026,33.6177,33.5926,33.6127,90900.0
2011-04-11 10:40:00,66.82,66.86,66.78,66.86,100000.0,33.6127,33.6328,33.5926,33.6328,100000.0
2011-04-11 10:45:00,66.85,66.9,66.83,66.9,54200.0,33.6278,33.6529,33.6177,33.6529,54200.0
2011-04-11 10:50:00,66.9,66.95,66.89,66.94,36200.0,33.6529,33.6781,33.6479,33.673,36200.0
2011-04-11 10:55:00,66.94,66.97,66.89,66.96,38200.0,33.673,33.6881,33.6479,33.6831,38200.0
2011-04-11 11:00:00,66.96,66.98,66.94,66.96,55400.0,33.6831,33.6932,33.673,33.6831,55400.0
2011-04-11 11:05:00,66.96,66.98,66.89,66.89,44700.0,33.6831,33.6932,33.6479,33.6479,44700.0
2011-04-11 11:10:00,66.89,66.97,66.85,66.96,38000.0,33.6479,33.6881,33.6278,33.6831,38000.0
2011-04-11 11:15:00,66.96,67.0,66.96,66.96,68200.0,33.6831,33.7032,33.6831,33.6831,68200.0
2011-04-11 11:20:00,66.96,66.97,66.86,66.87,53500.0,33.6831,33.6881,33.6328,33.6378,53500.0
2011-04-11 11:25:00,66.87,66.9,66.87,66.9,31800.0,33.6378,33.6529,33.6378,33.6529,31800.0
2011-04-11 11:30:00,66.9,66.9,66.87,66.9,55100.0,33.6529,33.6529,33.6378,33.6529,55100.0
2011-04-11 11:35:00,66.9,66.95,66.9,66.94,50800.0,33.6529,33.6781,33.6529,33.673,50800.0
2011-04-11 11:40:00,66.93,66.98,66.92,66.97,58800.0,33.668,33.6932,33.663,33.6881,58800.0
2011-04-11 11:45:00,66.97,67.0,66.92,66.98,106500.0,33.6881,33.7032,33.663,33.6932,106500.0
2011-04-11 11:50:00,66.98,67.04,66.98,67.04,53100.0,33.6932,33.7233,33.6932,33.7233,53100.0
2011-04-11 11:55:00,67.04,67.12,67.04,67.09,72600.0,33.7233,33.7636,33.7233,33.7485,72600.0
2011-04-11 12:00:00,67.09,67.16,67.09,67.13,113500.0,33.7485,33.7837,33.7485,33.7686,113500.0
2011-04-11 12:05:00,67.13,67.15,67.04,67.06,75000.0,33.7686,33.7787,33.7233,33.7334,75000.0
2011-04-11 12:10:00,67.07,67.14,67.06,67.07,79300.0,33.7384,33.7736,33.7334,33.7384,79300.0
2011-04-11 12:15:00,67.07,67.1,67.06,67.09,35600.0,33.7384,33.7535,33.7334,33.7485,35600.0
2011-04-11 12:20:00,67.1,67.13,67.09,67.11,42800.0,33.7535,33.7686,33.7485,33.7586,42800.0
2011-04-11 12:25:00,67.12,67.12,67.05,67.07,47500.0,33.7636,33.7636,33.7284,33.7384,47500.0
2011-04-11 12:30:00,67.07,67.09,67.02,67.03,35600.0,33.7384,33.7485,33.7133,33.7183,35600.0
2011-04-11 12:35:00,67.02,67.02,66.94,66.94,89900.0,33.7133,33.7133,33.673,33.673,89900.0
2011-04-11 12:40:00,66.95,66.96,66.92,66.96,39400.0,33.6781,33.6831,33.663,33.6831,39400.0
2011-04-11 12:45:00,66.96,66.99,66.95,66.99,40800.0,33.6831,33.6982,33.6781,33.6982,40800.0
2011-04-11 12:50:00,66.99,67.02,66.97,67.02,35900.0,33.6982,33.7133,33.6881,33.7133,35900.0
2011-04-11 12:55:00,67.02,67.12,67.02,67.11,166600.0,33.7133,33.7636,33.7133,33.7586,166600.0
2011-04-11 13:00:00,67.1,67.14,67.05,67.11,108700.0,33.7535,33.7736,33.7284,33.7586,108700.0
2011-04-11 13:05:00,67.11,67.16,67.1,67.16,44900.0,33.7586,33.7837,33.7535,33.7837,44900.0
2011-04-11 13:10:00,67.16,67.22,67.14,67.19,95100.0,33.7837,33.8139,33.7736,33.7988,95100.0
2011-04-11 13:15:00,67.2,67.22,67.19,67.22,55200.0,33.8038,33.8139,33.7988,33.8139,55200.0
2011-04-11 13:20:00,67.21,67.27,67.21,67.23,63400.0,33.8089,33.839,33.8089,33.8189,63400.0
2011-04-11 13:25:00,67.23,67.28,67.21,67.27,46400.0,33.8189,33.8441,33.8089,33.839,46400.0
2011-04-11 13:30:00,67.27,67.28,67.23,67.23,59400.0,33.839,33.8441,33.8189,33.8189,59400.0
2011-04-11 13:35:00,67.23,67.24,67.18,67.19,44200.0,33.8189,33.824,33.7938,33.7988,44200.0
2011-04-11 13:40:00,67.19,67.23,67.19,67.23,43800.0,33.7988,33.8189,33.7988,33.8189,43800.0
2011-04-11 13:45:00,67.23,67.23,67.19,67.2,31200.0,33.8189,33.8189,33.7988,33.8038,31200.0
2011-04-11 13:50:00,67.2,67.21,67.16,67.2,65200.0,33.8038,33.8089,33.7837,33.8038,65200.0
2011-04-11 13:55:00,67.2,67.21,67.17,67.2,41300.0,33.8038,33.8089,33.7887,33.8038,41300.0
2011-04-11 14:00:00,67.19,67.21,67.16,67.2,52000.0,33.7988,33.8089,33.7837,33.8038,52000.0
2011-04-11 14:05:00,67.19,67.23,67.16,67.17,40300.0,33.7988,33.8189,33.7837,33.7887,40300.0
2011-04-11 14:10:00,67.17,67.2,67.16,67.18,32000.0,33.7887,33.8038,33.7837,33.7938,32000.0
2011-04-11 14:15:00,67.18,67.23,67.16,67.19,93200.0,33.7938,33.8189,33.7837,33.7988,93200.0
2011-04-11 14:20:00,67.18,67.2,67.16,67.17,89900.0,33.7938,33.8038,33.7837,33.7887,89900.0
2011-04-11 14:25:00,67.17,67.17,67.11,67.14,43600.0,33.7887,33.7887,33.7586,33.7736,43600.0
2011-04-11 14:30:00,67.15,67.19,67.11,67.12,92100.0,33.7787,33.7988,33.7586,33.7636,92100.0
2011-04-11 14:35:00,67.12,67.15,67.07,67.12,54200.0,33.7636,33.7787,33.7384,33.7636,54200.0
2011-04-11 14:40:00,67.13,67.13,67.03,67.07,44200.0,33.7686,33.7686,33.7183,33.7384,44200.0
2011-04-11 14:45:00,67.06,67.06,66.99,67.0,61300.0,33.7334,33.7334,33.6982,33.7032,61300.0
2011-04-11 14:50:00,66.99,67.02,66.99,67.01,62400.0,33.6982,33.7133,33.6982,33.7083,62400.0
2011-04-11 14:55:00,67.0,67.01,66.95,66.99,50800.0,33.7032,33.7083,33.6781,33.6982,50800.0
2011-04-11 15:00:00,67.0,67.02,66.83,66.88,81100.0,33.7032,33.7133,33.6177,33.6429,81100.0
2011-04-11 15:05:00,66.88,66.94,66.87,66.88,56300.0,33.6429,33.673,33.6378,33.6429,56300.0
2011-04-11 15:10:00,66.89,66.92,66.86,66.92,66300.0,33.6479,33.663,33.6328,33.663,66300.0
2011-04-11 15:15:00,66.92,66.93,66.84,66.85,95000.0,33.663,33.668,33.6227,33.6278,95000.0
2011-04-11 15:20:00,66.85,66.86,66.81,66.84,94100.0,33.6278,33.6328,33.6076,33.6227,94100.0
2011-04-11 15:25:00,66.84,66.86,66.81,66.82,67400.0,33.6227,33.6328,33.6076,33.6127,67400.0
2011-04-11 15:30:00,66.82,66.92,66.79,66.8,113900.0,33.6127,33.663,33.5976,33.6026,113900.0
2011-04-11 15:35:00,66.8,66.83,66.79,66.8,62500.0,33.6026,33.6177,33.5976,33.6026,62500.0
2011-04-11 15:40:00,66.79,66.8,66.73,66.78,116100.0,33.5976,33.6026,33.5674,33.5926,116100.0
2011-04-11 15:45:00,66.78,66.84,66.78,66.84,167000.0,33.5926,33.6227,33.5926,33.6227,167000.0
2011-04-11 15:50:00,66.84,66.88,66.77,66.78,124300.0,33.6227,33.6429,33.5875,33.5926,124300.0
2011-04-11 15:55:00,66.77,66.82,66.72,66.78,284100.0,33.5875,33.6127,33.5624,33.5926,284100.0
2011-04-12 09:30:00,66.59,66.82,66.56,66.77,163900.0,33.497,33.6127,33.4819,33.5875,163900.0
2011-04-12 09:35:00,66.75,66.78,66.66,66.68,112900.0,33.5775,33.5926,33.5322,33.5423,112900.0
2011-04-12 09:40:00,66.67,66.71,66.62,66.66,60600.0,33.5372,33.5573,33.5121,33.5322,60600.0
2011-04-12 09:45:00,66.65,66.72,66.64,66.67,60800.0,33.5272,33.5624,33.5221,33.5372,60800.0
2011-04-12 09:50:00,66.66,66.7,66.42,66.45,60400.0,33.5322,33.5523,33.4115,33.4266,60400.0
2011-04-12 09:55:00,66.45,66.45,66.2,66.21,128900.0,33.4266,33.4266,33.3008,33.3058,128900.0
2011-04-12 10:00:00,66.2,66.48,66.18,66.47,136200.0,33.3008,33.4416,33.2907,33.4366,136200.0
2011-04-12 10:05:00,66.46,66.53,66.43,66.44,121800.0,33.4316,33.4668,33.4165,33.4215,121800.0
2011-04-12 10:10:00,66.44,66.44,66.35,66.42,59800.0,33.4215,33.4215,33.3763,33.4115,59800.0
2011-04-12 10:15:00,66.42,66.46,66.34,66.34,54900.0,33.4115,33.4316,33.3712,33.3712,54900.0
2011-04-12 10:20:00,66.34,66.38,66.28,66.31,39100.0,33.3712,33.3913,33.341,33.3561,39100.0
2011-04-12 10:25:00,66.3,66.37,66.29,66.37,96200.0,33.3511,33.3863,33.3461,33.3863,96200.0
2011-04-12 10:30:00,66.36,66.42,66.35,66.37,50300.0,33.3813,33.4115,33.3763,33.3863,50300.0
2011-04-12 10:35:00,66.38,66.38,66.2,66.28,49900.0,33.3913,33.3913,33.3008,33.341,49900.0
2011-04-12 10:40:00,66.27,66.31,66.2,66.23,55500.0,33.336,33.3561,33.3008,33.3159,55500.0
2011-04-12 10:45:00,66.23,66.23,66.12,66.16,45900.0,33.3159,33.3159,33.2606,33.2807,45900.0
2011-04-12 10:50:00,66.17,66.17,66.05,66.06,83100.0,33.2857,33.2857,33.2253,33.2304,83100.0
2011-04-12 10:55:00,66.06,66.1,65.99,66.04,60500.0,33.2304,33.2505,33.1952,33.2203,60500.0
2011-04-12 11:00:00,66.03,66.12,66.03,66.08,41000.0,33.2153,33.2606,33.2153,33.2404,41000.0
2011-04-12 11:05:00,66.08,66.11,65.99,65.99,44700.0,33.2404,33.2555,33.1952,33.1952,44700.0
2011-04-12 11:10:00,65.99,66.09,65.98,66.04,45300.0,33.1952,33.2455,33.1901,33.2203,45300.0
2011-04-12 11:15:00,66.03,66.03,65.96,65.97,47500.0,33.2153,33.2153,33.1801,33.1851,47500.0
2011-04-12 11:20:00,65.99,66.0,65.92,65.97,61400.0,33.1952,33.2002,33.1599,33.1851,61400.0
2011-04-12 11:25:00,65.96,65.96,65.89,65.92,60000.0,33.1801,33.1801,33.1449,33.1599,60000.0
2011-04-12 11:30:00,65.92,65.95,65.91,65.94,35000.0,33.1599,33.175,33.1549,33.17,35000.0
2011-04-12 11:35:00,65.95,65.98,65.94,65.97,40300.0,33.175,33.1901,33.17,33.1851,40300.0
2011-04-12 11:40:00,65.97,66.05,65.96,66.05,70100.0,33.1851,33.2253,33.1801,33.2253,70100.0
2011-04-12 11:45:00,66.05,66.1,66.04,66.1,13100.0,33.2253,33.2505,33.2203,33.2505,13100.0
2011-04-12 11:50:00,66.1,66.12,66.05,66.12,26600.0,33.2505,33.2606,33.2253,33.2606,26600.0
2011-04-12 11:55:00,66.13,66.13,66.1,66.1,10600.0,33.2656,33.2656,33.2505,33.2505,10600.0
2011-04-12 12:00:00,66.11,66.11,66.06,66.1,77700.0,33.2555,33.2555,33.2304,33.2505,77700.0
2011-04-12 12:05:00,66.1,66.12,66.06,66.06,21100.0,33.2505,33.2606,33.2304,33.2304,21100.0
2011-04-12 12:10:00,66.07,66.14,66.06,66.12,23500.0,33.2354,33.2706,33.2304,33.2606,23500.0
2011-04-12 12:15:00,66.12,66.19,66.11,66.17,19000.0,33.2606,33.2958,33.2555,33.2857,19000.0
2011-04-12 12:20:00,66.18,66.19,66.13,66.15,24100.0,33.2907,33.2958,33.2656,33.2756,24100.0
2011-04-12 12:25:00,66.14,66.14,66.06,66.06,13300.0,33.2706,33.2706,33.2304,33.2304,13300.0
2011-04-12 12:30:00,66.06,66.07,65.95,65.96,68900.0,33.2304,33.2354,33.175,33.1801,68900.0
2011-04-12 12:35:00,65.96,65.98,65.94,65.97,37600.0,33.1801,33.1901,33.17,33.1851,37600.0
2011-04-12 12:40:00,65.98,66.12,65.96,66.1,27000.0,33.1901,33.2606,33.1801,33.2505,27000.0
2011-04-12 12:45:00,66.1,66.17,66.1,66.15,27800.0,33.2505,33.2857,33.2505,33.2756,27800.0
2011-04-12 12:50:00,66.15,66.19,66.14,66.17,20000.0,33.2756,33.2958,33.2706,33.2857,20000.0
2011-04-12 12:55:00,66.16,66.19,66.13,66.17,19600.0,33.2807,33.2958,33.2656,33.2857,19600.0
2011-04-12 13:00:00,66.17,66.19,66.12,66.17,33000.0,33.2857,33.2958,33.2606,33.2857,33000.0
2011-04-12 13:05:00,66.17,66.19,66.13,66.13,21900.0,33.2857,33.2958,33.2656,33.2656,21900.0
2011-04-12 13:10:00,66.13,66.16,66.06,66.08,24500.0,33.2656,33.2807,33.2304,33.2404,24500.0
2011-04-12 13:15:00,66.08,66.08,66.02,66.02,11200.0,33.2404,33.2404,33.2102,33.2102,11200.0
2011-04-12 13:20:00,66.01,66.11,66.01,66.11,24200.0,33.2052,33.2555,33.2052,33.2555,24200.0
2011-04-12 13:25:00,66.11,66.13,66.08,66.09,53500.0,33.2555,33.2656,33.2404,33.2455,53500.0
2011-04-12 13:30:00,66.1,66.12,66.01,66.03,95300.0,33.2505,33.2606,33.2052,33.2153,95300.0
2011-04-12 13:35:00,66.04,66.06,66.01,66.04,33600.0,33.2203,33.2304,33.2052,33.2203,33600.0
2011-04-12 13:40:00,66.04,66.07,66.01,66.01,40000.0,33.2203,33.2354,33.2052,33.2052,40000.0
2011-04-12 13:45:00,66.01,66.1,66.01,66.05,38100.0,33.2052,33.2505,33.2052,33.2253,38100.0
2011-04-12 13:50:00,66.05,66.06,66.02,66.04,23000.0,33.2253,33.2304,33.2102,33.2203,23000.0
2011-04-12 13:55:00,66.04,66.09,66.03,66.06,36200.0,33.2203,33.2455,33.2153,33.2304,36200.0
2011-04-12 14:00:00,66.05,66.1,66.04,66.1,29100.0,33.2253,33.2505,33.2203,33.2505,29100.0
2011-04-12 14:05:00,66.1,66.1,66.01,66.05,81000.0,33.2505,33.2505,33.2052,33.2253,81000.0
2011-04-12 14:10:00,66.04,66.05,65.99,66.03,31300.0,33.2203,33.2253,33.1952,33.2153,31300.0
2011-04-12 14:15:00,66.05,66.05,66.0,66.02,45000.0,33.2253,33.2253,33.2002,33.2102,45000.0
2011-04-12 14:20:00,66.03,66.06,66.02,66.05,32400.0,33.2153,33.2304,33.2102,33.2253,32400.0
2011-04-12 14:25:00,66.04,66.08,65.99,66.0,60100.0,33.2203,33.2404,33.1952,33.2002,60100.0
2011-04-12 14:30:00,66.0,66.03,65.97,66.0,32000.0,33.2002,33.2153,33.1851,33.2002,32000.0
2011-04-12 14:35:00,66.01,66.08,66.0,66.02,96400.0,33.2052,33.2404,33.2002,33.2102,96400.0
2011-04-12 14:40:00,66.02,66.08,66.0,66.0,49500.0,33.2102,33.2404,33.2002,33.2002,49500.0
2011-04-12 14:45:00,66.01,66.02,65.95,65.97,49600.0,33.2052,33.2102,33.175,33.1851,49600.0
2011-04-12 14:50:00,65.97,66.01,65.96,65.97,39000.0,33.1851,33.2052,33.1801,33.1851,39000.0
2011-04-12 14:55:00,65.97,66.01,65.96,65.97,33600.0,33.1851,33.2052,33.1801,33.1851,33600.0
2011-04-12 15:00:00,65.98,66.0,65.95,65.97,35400.0,33.1901,33.2002,33.175,33.1851,35400.0
2011-04-12 15:05:00,65.96,66.0,65.91,65.92,61100.0,33.1801,33.2002,33.1549,33.1599,61100.0
2011-04-12 15:10:00,65.91,65.93,65.9,65.92,53800.0,33.1549,33.165,33.1499,33.1599,53800.0
2011-04-12 15:15:00,65.92,65.98,65.91,65.98,41400.0,33.1599,33.1901,33.1549,33.1901,41400.0
2011-04-12 15:20:00,65.97,66.0,65.84,65.88,105700.0,33.1851,33.2002,33.1197,33.1398,105700.0
2011-04-12 15:25:00,65.89,65.89,65.84,65.84,46000.0,33.1449,33.1449,33.1197,33.1197,46000.0
2011-04-12 15:30:00,65.85,65.88,65.83,65.87,56900.0,33.1247,33.1398,33.1147,33.1348,56900.0
2011-04-12 15:35:00,65.88,65.91,65.85,65.87,71900.0,33.1398,33.1549,33.1247,33.1348,71900.0
2011-04-12 15:40:00,65.86,65.96,65.86,65.92,76800.0,33.1298,33.1801,33.1298,33.1599,76800.0
2011-04-12 15:45:00,65.92,65.96,65.9,65.93,132000.0,33.1599,33.1801,33.1499,33.165,132000.0
2011-04-12 15:50:00,65.94,66.09,65.93,66.09,135700.0,33.17,33.2455,33.165,33.2455,135700.0
2011-04-12 15:55:00,66.08,66.1,66.04,66.08,245300.0,33.2404,33.2505,33.2203,33.2404,245300.0
2011-04-13 09:30:00,65.9,66.04,65.8,65.86,182200.0,33.1499,33.2203,33.0996,33.1298,182200.0
2011-04-13 09:35:00,65.86,65.92,65.72,65.86,84000.0,33.1298,33.1599,33.0593,33.1298,84000.0
2011-04-13 09:40:00,65.86,65.9,65.81,65.84,57900.0,33.1298,33.1499,33.1046,33.1197,57900.0
2011-04-13 09:45:00,65.85,65.92,65.85,65.91,32100.0,33.1247,33.1599,33.1247,33.1549,32100.0
2011-04-13 09:50:00,65.91,66.2,65.9,66.18,92600.0,33.1549,33.3008,33.1499,33.2907,92600.0
2011-04-13 09:55:00,66.18,66.21,66.17,66.19,51400.0,33.2907,33.3058,33.2857,33.2958,51400.0
2011-04-13 10:00:00,66.18,66.19,66.01,66.06,74000.0,33.2907,33.2958,33.2052,33.2304,74000.0
2011-04-13 10:05:00,66.07,66.07,66.02,66.02,38200.0,33.2354,33.2354,33.2102,33.2102,38200.0
2011-04-13 10:10:00,66.02,66.07,66.0,66.03,69600.0,33.2102,33.2354,33.2002,33.2153,69600.0
2011-04-13 10:15:00,66.04,66.06,65.95,65.97,78500.0,33.2203,33.2304,33.175,33.1851,78500.0
2011-04-13 10:20:00,65.97,66.05,65.97,66.02,29100.0,33.1851,33.2253,33.1851,33.2102,29100.0
2011-04-13 10:25:00,66.02,66.05,66.0,66.01,32200.0,33.2102,33.2253,33.2002,33.2052,32200.0
2011-04-13 10:30:00,66.01,66.14,65.95,66.13,140000.0,33.2052,33.2706,33.175,33.2656,140000.0
2011-04-13 10:35:00,66.14,66.17,66.1,66.11,26300.0,33.2706,33.2857,33.2505,33.2555,26300.0
2011-04-13 10:40:00,66.1,66.15,66.04,66.05,68600.0,33.2505,33.2756,33.2203,33.2253,68600.0
2011-04-13 10:45:00,66.04,66.06,65.96,66.0,45300.0,33.2203,33.2304,33.1801,33.2002,45300.0
2011-04-13 10:50:00,66.0,66.1,66.0,66.07,57200.0,33.2002,33.2505,33.2002,33.2354,57200.0
2011-04-13 10:55:00,66.07,66.07,65.98,66.03,49600.0,33.2354,33.2354,33.1901,33.2153,49600.0
2011-04-13 11:00:00,66.03,66.07,66.0,66.02,21900.0,33.2153,33.2354,33.2002,33.2102,21900.0
2011-04-13 11:05:00,66.03,66.05,65.98,66.0,37200.0,33.2153,33.2253,33.1901,33.2002,37200.0
2011-04-13 11:10:00,66.0,66.05,66.0,66.05,24300.0,33.2002,33.2253,33.2002,33.2253,24300.0
2011-04-13 11:15:00,66.05,66.06,66.02,66.05,23400.0,33.2253,33.2304,33.2102,33.2253,23400.0
2011-04-13 11:20:00,66.05,66.05,65.97,66.0,41400.0,33.2253,33.2253,33.1851,33.2002,41400.0
2011-04-13 11:25:00,66.0,66.0,65.95,66.0,29400.0,33.2002,33.2002,33.175,33.2002,29400.0
2011-04-13 11:30:00,66.0,66.01,65.93,65.94,16400.0,33.2002,33.2052,33.165,33.17,16400.0
2011-04-13 11:35:00,65.94,65.97,65.87,65.87,20200.0,33.17,33.1851,33.1348,33.1348,20200.0
2011-04-13 11:40:00,65.88,65.94,65.87,65.94,43600.0,33.1398,33.17,33.1348,33.17,43600.0
2011-04-13 11:45:00,65.93,66.01,65.93,66.0,22500.0,33.165,33.2052,33.165,33.2002,22500.0
2011-04-13 11:50:00,65.99,66.0,65.97,65.98,21200.0,33.1952,33.2002,33.1851,33.1901,21200.0
2011-04-13 11:55:00,65.98,66.0,65.92,65.92,24900.0,33.1901,33.2002,33.1599,33.1599,24900.0
2011-04-13 12:00:00,65.93,65.98,65.92,65.95,28500.0,33.165,33.1901,33.1599,33.175,28500.0
2011-04-13 12:05:00,65.95,65.96,65.92,65.95,25200.0,33.175,33.1801,33.1599,33.175,25200.0
2011-04-13 12:10:00,65.95,65.98,65.94,65.94,25900.0,33.175,33.1901,33.17,33.17,25900.0
2011-04-13 12:15:00,65.94,65.98,65.93,65.93,29700.0,33.17,33.1901,33.165,33.165,29700.0
2011-04-13 12:20:00,65.93,65.96,65.89,65.89,19600.0,33.165,33.1801,33.1449,33.1449,19600.0
2011-04-13 12:25:00,65.89,65.94,65.88,65.92,66000.0,33.1449,33.17,33.1398,33.1599,66000.0
2011-04-13 12:30:00,65.92,65.92,65.87,65.88,22000.0,33.1599,33.1599,33.1348,33.1398,22000.0
2011-04-13 12:35:00,65.89,65.92,65.87,65.9,83200.0,33.1449,33.1599,33.1348,33.1499,83200.0
2011-04-13 12:40:00,65.9,65.94,65.88,65.91,25500.0,33.1499,33.17,33.1398,33.1549,25500.0
2011-04-13 12:45:00,65.9,65.95,65.89,65.95,132600.0,33.1499,33.175,33.1449,33.175,132600.0
2011-04-13 12:50:00,65.95,65.97,65.9,65.94,21000.0,33.175,33.1851,33.1499,33.17,21000.0
2011-04-13 12:55:00,65.95,65.98,65.93,65.98,14900.0,33.175,33.1901,33.165,33.1901,14900.0
2011-04-13 13:00:00,65.98,66.01,65.97,65.97,71700.0,33.1901,33.2052,33.1851,33.1851,71700.0
2011-04-13 13:05:00,65.97,65.97,65.96,65.97,9000.0,33.1851,33.1851,33.1801,33.1851,9000.0
2011-04-13 13:10:00,65.97,65.99,65.94,65.95,35600.0,33.1851,33.1952,33.17,33.175,35600.0
2011-04-13 13:15:00,65.95,65.96,65.93,65.93,30500.0,33.175,33.1801,33.165,33.165,30500.0
2011-04-13 13:20:00,65.93,65.95,65.91,65.94,17000.0,33.165,33.175,33.1549,33.17,17000.0
2011-04-13 13:25:00,65.95,65.97,65.93,65.97,28800.0,33.175,33.1851,33.165,33.1851,28800.0
2011-04-13 13:30:00,65.97,65.98,65.94,65.97,21400.0,33.1851,33.1901,33.17,33.1851,21400.0
2011-04-13 13:35:00,65.98,65.98,65.92,65.94,20500.0,33.1901,33.1901,33.1599,33.17,20500.0
2011-04-13 13:40:00,65.95,65.98,65.94,65.98,33100.0,33.175,33.1901,33.17,33.1901,33100.0
2011-04-13 13:45:00,65.97,65.98,65.92,65.92,22600.0,33.1851,33.1901,33.1599,33.1599,22600.0
2011-04-13 13:50:00,65.92,65.97,65.89,65.95,35900.0,33.1599,33.1851,33.1449,33.175,35900.0
2011-04-13 13:55:00,65.95,65.96,65.92,65.95,33600.0,33.175,33.1801,33.1599,33.175,33600.0
2011-04-13 14:00:00,65.96,66.02,65.95,66.0,71000.0,33.1801,33.2102,33.175,33.2002,71000.0
2011-04-13 14:05:00,66.0,66.0,65.94,66.0,25700.0,33.2002,33.2002,33.17,33.2002,25700.0
2011-04-13 14:10:00,66.0,66.02,65.91,65.93,37100.0,33.2002,33.2102,33.1549,33.165,37100.0
2011-04-13 14:15:00,65.94,65.97,65.9,65.97,50600.0,33.17,33.1851,33.1499,33.1851,50600.0
2011-04-13 14:20:00,65.97,66.02,65.95,66.01,50800.0,33.1851,33.2102,33.175,33.2052,50800.0
2011-04-13 14:25:00,66.0,66.08,66.0,66.06,80800.0,33.2002,33.2404,33.2002,33.2304,80800.0
2011-04-13 14:30:00,66.07,66.09,66.05,66.09,21000.0,33.2354,33.2455,33.2253,33.2455,21000.0
2011-04-13 14:35:00,66.08,66.09,66.05,66.05,23600.0,33.2404,33.2455,33.2253,33.2253,23600.0
2011-04-13 14:40:00,66.06,66.07,66.01,66.05,74400.0,33.2304,33.2354,33.2052,33.2253,74400.0
2011-04-13 14:45:00,66.05,66.13,66.04,66.11,61500.0,33.2253,33.2656,33.2203,33.2555,61500.0
2011-04-13 14:50:00,66.11,66.15,66.1,66.14,46800.0,33.2555,33.2756,33.2505,33.2706,46800.0
2011-04-13 14:55:00,66.14,66.14,66.11,66.13,44400.0,33.2706,33.2706,33.2555,33.2656,44400.0
2011-04-13 15:00:00,66.13,66.2,66.13,66.14,61400.0,33.2656,33.3008,33.2656,33.2706,61400.0
2011-04-13 15:05:00,66.14,66.16,66.08,66.13,55900.0,33.2706,33.2807,33.2404,33.2656,55900.0
2011-04-13 15:10:00,66.12,66.17,66.1,66.13,64900.0,33.2606,33.2857,33.2505,33.2656,64900.0
2011-04-13 15:15:00,66.13,66.2,66.09,66.2,92700.0,33.2656,33.3008,33.2455,33.3008,92700.0
2011-04-13 15:20:00,66.2,66.21,66.14,66.17,54600.0,33.3008,33.3058,33.2706,33.2857,54600.0
2011-04-13 15:25:00,66.17,66.17,66.11,66.13,41000.0,33.2857,33.2857,33.2555,33.2656,41000.0
2011-04-13 15:30:00,66.12,66.13,66.09,66.11,45700.0,33.2606,33.2656,33.2455,33.2555,45700.0
2011-04-13 15:35:00,66.11,66.13,66.09,66.1,30800.0,33.2555,33.2656,33.2455,33.2505,30800.0
2011-04-13 15:40:00,66.09,66.17,66.08,66.11,141700.0,33.2455,33.2857,33.2404,33.2555,141700.0
2011-04-13 15:45:00,66.11,66.14,66.07,66.1,184700.0,33.2555,33.2706,33.2354,33.2505,184700.0
2011-04-13 15:50:00,66.09,66.11,66.07,66.1,239300.0,33.2455,33.2555,33.2354,33.2505,239300.0
2011-04-13 15:55:00,66.1,66.15,66.09,66.1,495900.0,33.2505,33.2756,33.2455,33.2505,495900.0
2011-04-14 09:30:00,65.98,66.13,65.91,66.02,188100.0,33.1901,33.2656,33.1549,33.2102,188100.0
2011-04-14 09:35:00,66.02,66.09,65.99,66.01,113300.0,33.2102,33.2455,33.1952,33.2052,113300.0
2011-04-14 09:40:00,66.01,66.05,65.85,65.88,565500.0,33.2052,33.2253,33.1247,33.1398,565500.0
2011-04-14 09:45:00,65.88,65.92,65.84,65.91,122900.0,33.1398,33.1599,33.1197,33.1549,122900.0
2011-04-14 09:50:00,65.9,65.95,65.85,65.9,85000.0,33.1499,33.175,33.1247,33.1499,85000.0
2011-04-14 09:55:00,65.89,65.93,65.86,65.9,112300.0,33.1449,33.165,33.1298,33.1499,112300.0
2011-04-14 10:00:00,65.9,66.0,65.89,65.99,68700.0,33.1499,33.2002,33.1449,33.1952,68700.0
2011-04-14 10:05:00,65.99,66.0,65.93,65.93,90600.0,33.1952,33.2002,33.165,33.165,90600.0
2011-04-14 10:10:00,65.94,65.95,65.88,65.89,92700.0,33.17,33.175,33.1398,33.1449,92700.0
2011-04-14 10:15:00,65.89,65.98,65.88,65.97,58800.0,33.1449,33.1901,33.1398,33.1851,58800.0
2011-04-14 10:20:00,65.97,65.99,65.92,65.93,133200.0,33.1851,33.1952,33.1599,33.165,133200.0
2011-04-14 10:25:00,65.92,65.96,65.9,65.93,156900.0,33.1599,33.1801,33.1499,33.165,156900.0
2011-04-14 10:30:00,65.94,66.03,65.93,66.01,53000.0,33.17,33.2153,33.165,33.2052,53000.0
2011-04-14 10:35:00,66.02,66.03,65.98,65.98,63900.0,33.2102,33.2153,33.1901,33.1901,63900.0
2011-04-14 10:40:00,65.98,65.98,65.91,65.93,36500.0,33.1901,33.1901,33.1549,33.165,36500.0
2011-04-14 10:45:00,65.93,65.96,65.93,65.95,16500.0,33.165,33.1801,33.165,33.175,16500.0
2011-04-14 10:50:00,65.95,65.99,65.92,65.92,56700.0,33.175,33.1952,33.1599,33.1599,56700.0
2011-04-14 10:55:00,65.92,65.98,65.92,65.97,57000.0,33.1599,33.1901,33.1599,33.1851,57000.0
2011-04-14 11:00:00,65.96,65.98,65.91,65.95,69000.0,33.1801,33.1901,33.1549,33.175,69000.0
2011-04-14 11:05:00,65.95,65.99,65.93,65.99,46800.0,33.175,33.1952,33.165,33.1952,46800.0
2011-04-14 11:10:00,65.99,66.0,65.96,66.0,46700.0,33.1952,33.2002,33.1801,33.2002,46700.0
2011-04-14 11:15:00,65.99,66.0,65.94,65.98,123200.0,33.1952,33.2002,33.17,33.1901,123200.0
2011-04-14 11:20:00,65.98,65.99,65.93,65.94,31200.0,33.1901,33.1952,33.165,33.17,31200.0
2011-04-14 11:25:00,65.95,65.98,65.94,65.97,54100.0,33.175,33.1901,33.17,33.1851,54100.0
2011-04-14 11:30:00,65.98,66.0,65.92,65.92,61900.0,33.1901,33.2002,33.1599,33.1599,61900.0
2011-04-14 11:35:00,65.91,65.97,65.9,65.94,66100.0,33.1549,33.1851,33.1499,33.17,66100.0
2011-04-14 11:40:00,65.93,65.94,65.84,65.85,86800.0,33.165,33.17,33.1197,33.1247,86800.0
2011-04-14 11:45:00,65.85,65.9,65.84,65.89,63800.0,33.1247,33.1499,33.1197,33.1449,63800.0
2011-04-14 11:50:00,65.9,65.94,65.89,65.9,45300.0,33.1499,33.17,33.1449,33.1499,45300.0
2011-04-14 11:55:00,65.9,65.9,65.83,65.89,53900.0,33.1499,33.1499,33.1147,33.1449,53900.0
2011-04-14 12:00:00,65.89,65.99,65.89,65.99,45200.0,33.1449,33.1952,33.1449,33.1952,45200.0
2011-04-14 12:05:00,65.98,66.0,65.97,65.99,33600.0,33.1901,33.2002,33.1851,33.1952,33600.0
2011-04-14 12:10:00,65.99,66.01,65.98,66.0,51400.0,33.1952,33.2052,33.1901,33.2002,51400.0
2011-04-14 12:15:00,66.01,66.06,66.0,66.06,45800.0,33.2052,33.2304,33.2002,33.2304,45800.0
2011-04-14 12:20:00,66.07,66.1,66.06,66.08,42800.0,33.2354,33.2505,33.2304,33.2404,42800.0
2011-04-14 12:25:00,66.09,66.09,65.99,66.05,77500.0,33.2455,33.2455,33.1952,33.2253,77500.0
2011-04-14 12:30:00,66.05,66.08,66.02,66.04,78300.0,33.2253,33.2404,33.2102,33.2203,78300.0
2011-04-14 12:35:00,66.04,66.07,65.98,66.05,46900.0,33.2203,33.2354,33.1901,33.2253,46900.0
2011-04-14 12:40:00,66.05,66.07,66.02,66.02,25700.0,33.2253,33.2354,33.2102,33.2102,25700.0
2011-04-14 12:45:00,66.03,66.06,66.02,66.05,34300.0,33.2153,33.2304,33.2102,33.2253,34300.0
2011-04-14 12:50:00,66.05,66.07,66.0,66.04,31400.0,33.2253,33.2354,33.2002,33.2203,31400.0
2011-04-14 12:55:00,66.03,66.06,66.02,66.03,31600.0,33.2153,33.2304,33.2102,33.2153,31600.0
2011-04-14 13:00:00,66.03,66.06,66.03,66.05,54100.0,33.2153,33.2304,33.2153,33.2253,54100.0
2011-04-14 13:05:00,66.06,66.06,66.02,66.03,47500.0,33.2304,33.2304,33.2102,33.2153,47500.0
2011-04-14 13:10:00,66.04,66.06,66.03,66.04,33200.0,33.2203,33.2304,33.2153,33.2203,33200.0
2011-04-14 13:15:00,66.02,66.06,66.02,66.02,107000.0,33.2102,33.2304,33.2102,33.2102,107000.0
2011-04-14 13:20:00,66.03,66.05,66.0,66.04,63900.0,33.2153,33.2253,33.2002,33.2203,63900.0
2011-04-14 13:25:00,66.05,66.06,66.02,66.02,61400.0,33.2253,33.2304,33.2102,33.2102,61400.0
2011-04-14 13:30:00,66.02,66.1,66.02,66.1,76800.0,33.2102,33.2505,33.2102,33.2505,76800.0
2011-04-14 13:35:00,66.09,66.19,66.09,66.19,59200.0,33.2455,33.2958,33.2455,33.2958,59200.0
2011-04-14 13:40:00,66.19,66.19,66.07,66.09,123300.0,33.2958,33.2958,33.2354,33.2455,123300.0
2011-04-14 13:45:00,66.09,66.12,66.09,66.11,38200.0,33.2455,33.2606,33.2455,33.2555,38200.0
2011-04-14 13:50:00,66.11,66.12,66.03,66.06,67300.0,33.2555,33.2606,33.2153,33.2304,67300.0
2011-04-14 13:55:00,66.05,66.14,66.04,66.12,136600.0,33.2253,33.2706,33.2203,33.2606,136600.0
2011-04-14 14:00:00,66.13,66.15,66.04,66.11,91000.0,33.2656,33.2756,33.2203,33.2555,91000.0
2011-04-14 14:05:00,66.11,66.22,66.11,66.22,38100.0,33.2555,33.3109,33.2555,33.3109,38100.0
2011-04-14 14:10:00,66.22,66.3,66.21,66.3,36100.0,33.3109,33.3511,33.3058,33.3511,36100.0
2011-04-14 14:15:00,66.3,66.32,66.24,66.26,55800.0,33.3511,33.3612,33.3209,33.331,55800.0
2011-04-14 14:20:00,66.26,66.26,66.24,66.25,40100.0,33.331,33.331,33.3209,33.3259,40100.0
2011-04-14 14:25:00,66.25,66.27,66.21,66.23,107800.0,33.3259,33.336,33.3058,33.3159,107800.0
2011-04-14 14:30:00,66.24,66.31,66.24,66.31,83800.0,33.3209,33.3561,33.3209,33.3561,83800.0
2011-04-14 14:35:00,66.31,66.34,66.25,66.25,77900.0,33.3561,33.3712,33.3259,33.3259,77900.0
2011-04-14 14:40:00,66.26,66.26,66.21,66.22,72400.0,33.331,33.331,33.3058,33.3109,72400.0
2011-04-14 14:45:00,66.23,66.29,66.19,66.27,111300.0,33.3159,33.3461,33.2958,33.336,111300.0
2011-04-14 14:50:00,66.26,66.27,66.2,66.25,51400.0,33.331,33.336,33.3008,33.3259,51400.0
2011-04-14 14:55:00,66.25,66.32,66.22,66.26,98600.0,33.3259,33.3612,33.3109,33.331,98600.0
2011-04-14 15:00:00,66.26,66.41,66.24,66.4,87000.0,33.331,33.4064,33.3209,33.4014,87000.0
2011-04-14 15:05:00,66.4,66.44,66.35,66.37,74500.0,33.4014,33.4215,33.3763,33.3863,74500.0
2011-04-14 15:10:00,66.38,66.41,66.37,66.38,64900.0,33.3913,33.4064,33.3863,33.3913,64900.0
2011-04-14 15:15:00,66.38,66.42,66.36,66.38,98400.0,33.3913,33.4115,33.3813,33.3913,98400.0
2011-04-14 15:20:00,66.39,66.42,66.38,66.42,45600.0,33.3964,33.4115,33.3913,33.4115,45600.0
2011-04-14 15:25:00,66.42,66.45,66.41,66.43,82700.0,33.4115,33.4266,33.4064,33.4165,82700.0
2011-04-14 15:30:00,66.43,66.44,66.33,66.34,76000.0,33.4165,33.4215,33.3662,33.3712,76000.0
2011-04-14 15:35:00,66.35,66.36,66.3,66.35,115200.0,33.3763,33.3813,33.3511,33.3763,115200.0
2011-04-14 15:40:00,66.35,66.37,66.27,66.28,111000.0,33.3763,33.3863,33.336,33.341,111000.0
2011-04-14 15:45:00,66.27,66.3,66.23,66.25,135400.0,33.336,33.3511,33.3159,33.3259,135400.0
2011-04-14 15:50:00,66.26,66.28,66.17,66.17,147400.0,33.331,33.341,33.2857,33.2857,147400.0
2011-04-14 15:55:00,66.17,66.2,66.14,66.2,304300.0,33.2857,33.3008,33.2706,33.3008,304300.0
2011-04-15 09:30:00,66.47,66.47,66.16,66.18,1064200.0,33.4366,33.4366,33.2807,33.2907,1064200.0
2011-04-15 09:35:00,66.18,66.25,66.14,66.16,71700.0,33.2907,33.3259,33.2706,33.2807,71700.0
2011-04-15 09:40:00,66.16,66.18,66.01,66.04,124600.0,33.2807,33.2907,33.2052,33.2203,124600.0
2011-04-15 09:45:00,66.04,66.04,65.96,65.97,47400.0,33.2203,33.2203,33.1801,33.1851,47400.0
2011-04-15 09:50:00,65.97,66.06,65.96,66.05,39200.0,33.1851,33.2304,33.1801,33.2253,39200.0
2011-04-15 09:55:00,66.04,66.38,66.04,66.37,110700.0,33.2203,33.3913,33.2203,33.3863,110700.0
2011-04-15 10:00:00,66.38,66.44,66.29,66.43,75400.0,33.3913,33.4215,33.3461,33.4165,75400.0
2011-04-15 10:05:00,66.44,66.62,66.44,66.6,96700.0,33.4215,33.5121,33.4215,33.502,96700.0
2011-04-15 10:10:00,66.6,66.64,66.56,66.6,42800.0,33.502,33.5221,33.4819,33.502,42800.0
2011-04-15 10:15:00,66.6,66.65,66.51,66.51,53600.0,33.502,33.5272,33.4567,33.4567,53600.0
2011-04-15 10:20:00,66.51,66.53,66.39,66.39,58300.0,33.4567,33.4668,33.3964,33.3964,58300.0
2011-04-15 10:25:00,66.39,66.41,66.33,66.4,36800.0,33.3964,33.4064,33.3662,33.4014,36800.0
2011-04-15 10:30:00,66.4,66.48,66.33,66.33,87900.0,33.4014,33.4416,33.3662,33.3662,87900.0
2011-04-15 10:35:00,66.33,66.35,66.22,66.23,38800.0,33.3662,33.3763,33.3109,33.3159,38800.0
2011-04-15 10:40:00,66.23,66.25,66.19,66.24,38900.0,33.3159,33.3259,33.2958,33.3209,38900.0
2011-04-15 10:45:00,66.24,66.3,66.17,66.24,43100.0,33.3209,33.3511,33.2857,33.3209,43100.0
2011-04-15 10:50:00,66.24,66.35,66.24,66.32,47800.0,33.3209,33.3763,33.3209,33.3612,47800.0
2011-04-15 10:55:00,66.33,66.43,66.31,66.4,36700.0,33.3662,33.4165,33.3561,33.4014,36700.0
2011-04-15 11:00:00,66.41,66.41,66.35,66.4,28200.0,33.4064,33.4064,33.3763,33.4014,28200.0
2011-04-15 11:05:00,66.39,66.41,66.33,66.34,40000.0,33.3964,33.4064,33.3662,33.3712,40000.0
2011-04-15 11:10:00,66.34,66.34,66.23,66.28,43500.0,33.3712,33.3712,33.3159,33.341,43500.0
2011-04-15 11:15:00,66.29,66.32,66.25,66.25,12700.0,33.3461,33.3612,33.3259,33.3259,12700.0
2011-04-15 11:20:00,66.25,66.38,66.25,66.33,33100.0,33.3259,33.3913,33.3259,33.3662,33100.0
2011-04-15 11:25:00,66.32,66.42,66.31,66.38,45700.0,33.3612,33.4115,33.3561,33.3913,45700.0
2011-04-15 11:30:00,66.39,66.48,66.39,66.46,21800.0,33.3964,33.4416,33.3964,33.4316,21800.0
2011-04-15 11:35:00,66.46,66.46,66.39,66.46,22200.0,33.4316,33.4316,33.3964,33.4316,22200.0
2011-04-15 11:40:00,66.45,66.5,66.45,66.48,24700.0,33.4266,33.4517,33.4266,33.4416,24700.0
2011-04-15 11:45:00,66.48,66.51,66.48,66.5,10100.0,33.4416,33.4567,33.4416,33.4517,10100.0
2011-04-15 11:50:00,66.5,66.51,66.44,66.44,15000.0,33.4517,33.4567,33.4215,33.4215,15000.0
2011-04-15 11:55:00,66.44,66.48,66.42,66.43,27800.0,33.4215,33.4416,33.4115,33.4165,27800.0
2011-04-15 12:00:00,66.44,66.49,66.43,66.48,25200.0,33.4215,33.4467,33.4165,33.4416,25200.0
2011-04-15 12:05:00,66.47,66.51,66.47,66.5,22500.0,33.4366,33.4567,33.4366,33.4517,22500.0
2011-04-15 12:10:00,66.51,66.59,66.51,66.59,43200.0,33.4567,33.497,33.4567,33.497,43200.0
2011-04-15 12:15:00,66.59,66.66,66.59,66.62,40400.0,33.497,33.5322,33.497,33.5121,40400.0
2011-04-15 12:20:00,66.62,66.63,66.57,66.58,38000.0,33.5121,33.5171,33.4869,33.4919,38000.0
2011-04-15 12:25:00,66.58,66.65,66.57,66.62,21700.0,33.4919,33.5272,33.4869,33.5121,21700.0
2011-04-15 12:30:00,66.62,66.64,66.59,66.6,21600.0,33.5121,33.5221,33.497,33.502,21600.0
2011-04-15 12:35:00,66.6,66.64,66.57,66.58,28800.0,33.502,33.5221,33.4869,33.4919,28800.0
2011-04-15 12:40:00,66.57,66.62,66.55,66.62,26000.0,33.4869,33.5121,33.4769,33.5121,26000.0
2011-04-15 12:45:00,66.61,66.65,66.58,66.6,34100.0,33.507,33.5272,33.4919,33.502,34100.0
2011-04-15 12:50:00,66.61,66.67,66.6,66.64,22400.0,33.507,33.5372,33.502,33.5221,22400.0
2011-04-15 12:55:00,66.64,66.68,66.62,66.66,31700.0,33.5221,33.5423,33.5121,33.5322,31700.0
2011-04-15 13:00:00,66.66,66.69,66.64,66.66,29700.0,33.5322,33.5473,33.5221,33.5322,29700.0
2011-04-15 13:05:00,66.66,66.68,66.62,66.63,17100.0,33.5322,33.5423,33.5121,33.5171,17100.0
2011-04-15 13:10:00,66.63,66.67,66.63,66.65,23500.0,33.5171,33.5372,33.5171,33.5272,23500.0
2011-04-15 13:15:00,66.66,66.66,66.48,66.59,96500.0,33.5322,33.5322,33.4416,33.497,96500.0
2011-04-15 13:20:00,66.58,66.62,66.54,66.55,57100.0,33.4919,33.5121,33.4718,33.4769,57100.0
2011-04-15 13:25:00,66.55,66.58,66.53,66.56,38600.0,33.4769,33.4919,33.4668,33.4819,38600.0
2011-04-15 13:30:00,66.56,66.61,66.56,66.56,72300.0,33.4819,33.507,33.4819,33.4819,72300.0
2011-04-15 13:35:00,66.56,66.67,66.56,66.66,61500.0,33.4819,33.5372,33.4819,33.5322,61500.0
2011-04-15 13:40:00,66.66,66.67,66.63,66.64,29500.0,33.5322,33.5372,33.5171,33.5221,29500.0
2011-04-15 13:45:00,66.65,66.69,66.62,66.66,50600.0,33.5272,33.5473,33.5121,33.5322,50600.0
2011-04-15 13:50:00,66.67,66.68,66.64,66.68,19200.0,33.5372,33.5423,33.5221,33.5423,19200.0
2011-04-15 13:55:00,66.68,66.72,66.65,66.7,99600.0,33.5423,33.5624,33.5272,33.5523,99600.0
2011-04-15 14:00:00,66.7,66.72,66.68,66.71,57200.0,33.5523,33.5624,33.5423,33.5573,57200.0
2011-04-15 14:05:00,66.7,66.7,66.67,66.7,67100.0,33.5523,33.5523,33.5372,33.5523,67100.0
2011-04-15 14:10:00,66.71,66.71,66.63,66.68,42600.0,33.5573,33.5573,33.5171,33.5423,42600.0
2011-04-15 14:15:00,66.69,66.73,66.67,66.72,46300.0,33.5473,33.5674,33.5372,33.5624,46300.0
2011-04-15 14:20:00,66.72,66.73,66.65,66.7,42300.0,33.5624,33.5674,33.5272,33.5523,42300.0
2011-04-15 14:25:00,66.7,66.73,66.67,66.67,47500.0,33.5523,33.5674,33.5372,33.5372,47500.0
2011-04-15 14:30:00,66.67,66.73,66.67,66.7,60700.0,33.5372,33.5674,33.5372,33.5523,60700.0
2011-04-15 14:35:00,66.7,66.7,66.66,66.67,19400.0,33.5523,33.5523,33.5322,33.5372,19400.0
2011-04-15 14:40:00,66.66,66.7,66.66,66.7,20200.0,33.5322,33.5523,33.5322,33.5523,20200.0
2011-04-15 14:45:00,66.7,66.72,66.68,66.69,52000.0,33.5523,33.5624,33.5423,33.5473,52000.0
2011-04-15 14:50:00,66.68,66.7,66.65,66.67,48000.0,33.5423,33.5523,33.5272,33.5372,48000.0
2011-04-15 14:55:00,66.67,66.71,66.65,66.69,50600.0,33.5372,33.5573,33.5272,33.5473,50600.0
2011-04-15 15:00:00,66.69,66.73,66.6,66.7,56900.0,33.5473,33.5674,33.502,33.5523,56900.0
2011-04-15 15:05:00,66.7,66.71,66.67,66.7,40200.0,33.5523,33.5573,33.5372,33.5523,40200.0
2011-04-15 15:10:00,66.7,66.71,66.63,66.71,39800.0,33.5523,33.5573,33.5171,33.5573,39800.0
2011-04-15 15:15:00,66.7,66.7,66.63,66.7,56100.0,33.5523,33.5523,33.5171,33.5523,56100.0
2011-04-15 15:20:00,66.69,66.7,66.62,66.65,45500.0,33.5473,33.5523,33.5121,33.5272,45500.0
2011-04-15 15:25:00,66.67,66.68,66.54,66.64,51900.0,33.5372,33.5423,33.4718,33.5221,51900.0
2011-04-15 15:30:00,66.64,66.67,66.58,66.66,71500.0,33.5221,33.5372,33.4919,33.5322,71500.0
2011-04-15 15:35:00,66.66,66.67,66.59,66.61,67100.0,33.5322,33.5372,33.497,33.507,67100.0
2011-04-15 15:40:00,66.6,66.63,66.53,66.54,73900.0,33.502,33.5171,33.4668,33.4718,73900.0
2011-04-15 15:45:00,66.53,66.59,66.5,66.52,109000.0,33.4668,33.497,33.4517,33.4618,109000.0
2011-04-15 15:50:00,66.51,66.54,66.5,66.54,97800.0,33.4567,33.4718,33.4517,33.4718,97800.0
2011-04-15 15:55:00,66.53,66.59,66.53,66.59,154800.0,33.4668,33.497,33.4668,33.497,154800.0
2011-04-18 09:30:00,66.08,66.49,65.93,66.19,192600.0,33.2404,33.4467,33.165,33.2958,192600.0
2011-04-18 09:35:00,66.2,66.27,66.1,66.25,107000.0,33.3008,33.336,33.2505,33.3259,107000.0
2011-04-18 09:40:00,66.24,66.27,66.09,66.24,118900.0,33.3209,33.336,33.2455,33.3209,118900.0
2011-04-18 09:45:00,66.22,66.27,66.17,66.21,65900.0,33.3109,33.336,33.2857,33.3058,65900.0
2011-04-18 09:50:00,66.2,66.24,65.97,66.0,72900.0,33.3008,33.3209,33.1851,33.2002,72900.0
2011-04-18 09:55:00,65.99,66.08,65.94,65.94,96600.0,33.1952,33.2404,33.17,33.17,96600.0
2011-04-18 10:00:00,65.94,66.04,65.89,65.96,77700.0,33.17,33.2203,33.1449,33.1801,77700.0
2011-04-18 10:05:00,65.96,65.97,65.78,65.92,89600.0,33.1801,33.1851,33.0895,33.1599,89600.0
2011-04-18 10:10:00,65.92,65.99,65.89,65.99,76600.0,33.1599,33.1952,33.1449,33.1952,76600.0
2011-04-18 10:15:00,66.0,66.01,65.89,65.95,90100.0,33.2002,33.2052,33.1449,33.175,90100.0
2011-04-18 10:20:00,65.97,66.15,65.96,66.02,109300.0,33.1851,33.2756,33.1801,33.2102,109300.0
2011-04-18 10:25:00,66.02,66.07,65.97,65.98,53200.0,33.2102,33.2354,33.1851,33.1901,53200.0
2011-04-18 10:30:00,65.96,66.03,65.92,65.95,35400.0,33.1801,33.2153,33.1599,33.175,35400.0
2011-04-18 10:35:00,65.96,66.02,65.94,66.0,31000.0,33.1801,33.2102,33.17,33.2002,31000.0
2011-04-18 10:40:00,66.0,66.0,65.81,65.81,45100.0,33.2002,33.2002,33.1046,33.1046,45100.0
2011-04-18 10:45:00,65.8,65.81,65.72,65.74,45500.0,33.0996,33.1046,33.0593,33.0694,45500.0
2011-04-18 10:50:00,65.73,65.75,65.57,65.58,66200.0,33.0644,33.0744,32.9839,32.9889,66200.0
2011-04-18 10:55:00,65.59,65.62,65.48,65.52,101400.0,32.9939,33.009,32.9386,32.9587,101400.0
2011-04-18 11:00:00,65.52,65.66,65.51,65.53,76900.0,32.9587,33.0292,32.9537,32.9638,76900.0
2011-04-18 11:05:00,65.53,65.57,65.49,65.53,42700.0,32.9638,32.9839,32.9436,32.9638,42700.0
2011-04-18 11:10:00,65.53,65.61,65.52,65.55,43600.0,32.9638,33.004,32.9587,32.9738,43600.0
2011-04-18 11:15:00,65.56,65.57,65.51,65.51,34600.0,32.9789,32.9839,32.9537,32.9537,34600.0
2011-04-18 11:20:00,65.5,65.61,65.49,65.6,78600.0,32.9487,33.004,32.9436,32.999,78600.0
2011-04-18 11:25:00,65.6,65.66,65.59,65.64,29400.0,32.999,33.0292,32.9939,33.0191,29400.0
2011-04-18 11:30:00,65.65,65.66,65.59,65.64,40600.0,33.0241,33.0292,32.9939,33.0191,40600.0
2011-04-18 11:35:00,65.64,65.78,65.64,65.75,46000.0,33.0191,33.0895,33.0191,33.0744,46000.0
2011-04-18 11:40:00,65.75,65.79,65.73,65.75,29300.0,33.0744,33.0946,33.0644,33.0744,29300.0
2011-04-18 11:45:00,65.74,65.79,65.73,65.77,26700.0,33.0694,33.0946,33.0644,33.0845,26700.0
2011-04-18 11:50:00,65.77,65.8,65.75,65.76,28200.0,33.0845,33.0996,33.0744,33.0795,28200.0
2011-04-18 11:55:00,65.77,65.8,65.75,65.78,20500.0,33.0845,33.0996,33.0744,33.0895,20500.0
2011-04-18 12:00:00,65.78,65.79,65.73,65.79,20300.0,33.0895,33.0946,33.0644,33.0946,20300.0
2011-04-18 12:05:00,65.79,65.81,65.77,65.78,37000.0,33.0946,33.1046,33.0845,33.0895,37000.0
2011-04-18 12:10:00,65.78,65.79,65.72,65.74,29000.0,33.0895,33.0946,33.0593,33.0694,29000.0
2011-04-18 12:15:00,65.74,65.76,65.71,65.74,16500.0,33.0694,33.0795,33.0543,33.0694,16500.0
2011-04-18 12:20:00,65.75,65.81,65.68,65.8,137400.0,33.0744,33.1046,33.0392,33.0996,137400.0
2011-04-18 12:25:00,65.8,65.82,65.77,65.8,38700.0,33.0996,33.1096,33.0845,33.0996,38700.0
2011-04-18 12:30:00,65.8,65.83,65.78,65.79,21500.0,33.0996,33.1147,33.0895,33.0946,21500.0
2011-04-18 12:35:00,65.79,65.83,65.77,65.82,26500.0,33.0946,33.1147,33.0845,33.1096,26500.0
2011-04-18 12:40:00,65.81,65.82,65.77,65.77,20700.0,33.1046,33.1096,33.0845,33.0845,20700.0
2011-04-18 12:45:00,65.78,65.78,65.75,65.78,12400.0,33.0895,33.0895,33.0744,33.0895,12400.0
2011-04-18 12:50:00,65.78,65.82,65.77,65.78,19600.0,33.0895,33.1096,33.0845,33.0895,19600.0
2011-04-18 12:55:00,65.77,65.78,65.74,65.76,14400.0,33.0845,33.0895,33.0694,33.0795,14400.0
2011-04-18 13:00:00,65.77,65.77,65.72,65.76,11400.0,33.0845,33.0845,33.0593,33.0795,11400.0
2011-04-18 13:05:00,65.76,65.78,65.73,65.74,16500.0,33.0795,33.0895,33.0644,33.0694,16500.0
2011-04-18 13:10:00,65.73,65.73,65.64,65.65,18800.0,33.0644,33.0644,33.0191,33.0241,18800.0
2011-04-18 13:15:00,65.64,65.64,65.58,65.59,48100.0,33.0191,33.0191,32.9889,32.9939,48100.0
2011-04-18 13:20:00,65.59,65.61,65.56,65.56,34300.0,32.9939,33.004,32.9789,32.9789,34300.0
2011-04-18 13:25:00,65.56,65.58,65.56,65.57,23600.0,32.9789,32.9889,32.9789,32.9839,23600.0
2011-04-18 13:30:00,65.58,65.6,65.57,65.59,19900.0,32.9889,32.999,32.9839,32.9939,19900.0
2011-04-18 13:35:00,65.6,65.64,65.59,65.64,29700.0,32.999,33.0191,32.9939,33.0191,29700.0
2011-04-18 13:40:00,65.64,65.7,65.64,65.69,29600.0,33.0191,33.0493,33.0191,33.0442,29600.0
2011-04-18 13:45:00,65.68,65.78,65.67,65.75,78900.0,33.0392,33.0895,33.0342,33.0744,78900.0
2011-04-18 13:50:00,65.75,65.77,65.73,65.75,19900.0,33.0744,33.0845,33.0644,33.0744,19900.0
2011-04-18 13:55:00,65.75,65.81,65.74,65.8,15400.0,33.0744,33.1046,33.0694,33.0996,15400.0
2011-04-18 14:00:00,65.8,65.81,65.76,65.81,37800.0,33.0996,33.1046,33.0795,33.1046,37800.0
2011-04-18 14:05:00,65.81,65.86,65.79,65.86,39200.0,33.1046,33.1298,33.0946,33.1298,39200.0
2011-04-18 14:10:00,65.86,65.94,65.85,65.94,31200.0,33.1298,33.17,33.1247,33.17,31200.0
2011-04-18 14:15:00,65.93,65.94,65.89,65.92,44700.0,33.165,33.17,33.1449,33.1599,44700.0
2011-04-18 14:20:00,65.92,66.01,65.91,66.0,76900.0,33.1599,33.2052,33.1549,33.2002,76900.0
2011-04-18 14:25:00,66.01,66.03,65.98,66.02,32400.0,33.2052,33.2153,33.1901,33.2102,32400.0
2011-04-18 14:30:00,66.02,66.1,65.99,66.1,88200.0,33.2102,33.2505,33.1952,33.2505,88200.0
2011-04-18 14:35:00,66.1,66.13,66.09,66.11,48700.0,33.2505,33.2656,33.2455,33.2555,48700.0
2011-04-18 14:40:00,66.12,66.15,66.08,66.08,41200.0,33.2606,33.2756,33.2404,33.2404,41200.0
2011-04-18 14:45:00,66.09,66.11,66.03,66.05,46000.0,33.2455,33.2555,33.2153,33.2253,46000.0
2011-04-18 14:50:00,66.05,66.08,66.01,66.03,25400.0,33.2253,33.2404,33.2052,33.2153,25400.0
2011-04-18 14:55:00,66.03,66.06,65.94,65.94,81200.0,33.2153,33.2304,33.17,33.17,81200.0
2011-04-18 15:00:00,65.94,65.96,65.89,65.95,53800.0,33.17,33.1801,33.1449,33.175,53800.0
2011-04-18 15:05:00,65.95,65.97,65.86,65.87,48500.0,33.175,33.1851,33.1298,33.1348,48500.0
2011-04-18 15:10:00,65.87,65.9,65.86,65.9,28700.0,33.1348,33.1499,33.1298,33.1499,28700.0
2011-04-18 15:15:00,65.89,66.02,65.88,65.98,82500.0,33.1449,33.2102,33.1398,33.1901,82500.0
2011-04-18 15:20:00,66.0,66.05,65.95,65.96,58500.0,33.2002,33.2253,33.175,33.1801,58500.0
2011-04-18 15:25:00,65.96,65.96,65.89,65.9,68100.0,33.1801,33.1801,33.1449,33.1499,68100.0
2011-04-18 15:30:00,65.9,65.97,65.89,65.91,125700.0,33.1499,33.1851,33.1449,33.1549,125700.0
2011-04-18 15:35:00,65.91,65.91,65.77,65.8,172700.0,33.1549,33.1549,33.0845,33.0996,172700.0
2011-04-18 15:40:00,65.81,65.81,65.68,65.68,113700.0,33.1046,33.1046,33.0392,33.0392,113700.0
2011-04-18 15:45:00,65.68,65.69,65.63,65.65,203300.0,33.0392,33.0442,33.0141,33.0241,203300.0
2011-04-18 15:50:00,65.64,65.69,65.58,65.68,292100.0,33.0191,33.0442,32.9889,33.0392,292100.0
2011-04-18 15:55:00,65.67,65.74,65.62,65.72,467100.0,33.0342,33.0694,33.009,33.0593,467100.0
2011-04-19 09:30:00,65.61,65.82,65.41,65.57,186600.0,33.004,33.1096,32.9034,32.9839,186600.0
2011-04-19 09:35:00,65.57,65.8,65.54,65.64,155000.0,32.9839,33.0996,32.9688,33.0191,155000.0
2011-04-19 09:40:00,65.63,65.72,65.55,65.64,76600.0,33.0141,33.0593,32.9738,33.0191,76600.0
2011-04-19 09:45:00,65.65,65.67,65.47,65.5,42500.0,33.0241,33.0342,32.9336,32.9487,42500.0
2011-04-19 09:50:00,65.51,65.51,65.41,65.41,33900.0,32.9537,32.9537,32.9034,32.9034,33900.0
2011-04-19 09:55:00,65.42,65.43,65.36,65.39,26000.0,32.9084,32.9135,32.8782,32.8933,26000.0
2011-04-19 10:00:00,65.38,65.43,65.33,65.41,58500.0,32.8883,32.9135,32.8632,32.9034,58500.0
2011-04-19 10:05:00,65.41,65.44,65.4,65.41,35900.0,32.9034,32.9185,32.8984,32.9034,35900.0
2011-04-19 10:10:00,65.41,65.41,65.31,65.31,33700.0,32.9034,32.9034,32.8531,32.8531,33700.0
2011-04-19 10:15:00,65.31,65.45,65.31,65.44,75900.0,32.8531,32.9235,32.8531,32.9185,75900.0
2011-04-19 10:20:00,65.44,65.57,65.44,65.57,48200.0,32.9185,32.9839,32.9185,32.9839,48200.0
2011-04-19 10:25:00,65.56,65.61,65.55,65.58,33000.0,32.9789,33.004,32.9738,32.9889,33000.0
2011-04-19 10:30:00,65.59,65.59,65.45,65.53,41800.0,32.9939,32.9939,32.9235,32.9638,41800.0
2011-04-19 10:35:00,65.52,65.6,65.5,65.52,48500.0,32.9587,32.999,32.9487,32.9587,48500.0
2011-04-19 10:40:00,65.52,65.56,65.48,65.55,44000.0,32.9587,32.9789,32.9386,32.9738,44000.0
2011-04-19 10:45:00,65.56,65.56,65.48,65.52,32100.0,32.9789,32.9789,32.9386,32.9587,32100.0
2011-04-19 10:50:00,65.52,65.55,65.48,65.51,55000.0,32.9587,32.9738,32.9386,32.9537,55000.0
2011-04-19 10:55:00,65.51,65.55,65.49,65.51,50000.0,32.9537,32.9738,32.9436,32.9537,50000.0
2011-04-19 11:00:00,65.5,65.5,65.44,65.48,35300.0,32.9487,32.9487,32.9185,32.9386,35300.0
2011-04-19 11:05:00,65.47,65.48,65.39,65.41,31100.0,32.9336,32.9386,32.8933,32.9034,31100.0
2011-04-19 11:10:00,65.4,65.48,65.39,65.48,56900.0,32.8984,32.9386,32.8933,32.9386,56900.0
2011-04-19 11:15:00,65.48,65.54,65.48,65.49,22300.0,32.9386,32.9688,32.9386,32.9436,22300.0
2011-04-19 11:20:00,65.5,65.53,65.49,65.51,39500.0,32.9487,32.9638,32.9436,32.9537,39500.0
2011-04-19 11:25:00,65.52,65.53,65.48,65.52,60000.0,32.9587,32.9638,32.9386,32.9587,60000.0
2011-04-19 11:30:00,65.51,65.54,65.51,65.53,33000.0,32.9537,32.9688,32.9537,32.9638,33000.0
2011-04-19 11:35:00,65.53,65.55,65.5,65.53,35500.0,32.9638,32.9738,32.9487,32.9638,35500.0
2011-04-19 11:40:00,65.53,65.54,65.52,65.52,27000.0,32.9638,32.9688,32.9587,32.9587,27000.0
2011-04-19 11:45:00,65.53,65.56,65.52,65.55,31800.0,32.9638,32.9789,32.9587,32.9738,31800.0
2011-04-19 11:50:00,65.56,65.59,65.55,65.57,20100.0,32.9789,32.9939,32.9738,32.9839,20100.0
2011-04-19 11:55:00,65.58,65.59,65.56,65.57,28500.0,32.9889,32.9939,32.9789,32.9839,28500.0
2011-04-19 12:00:00,65.57,65.6,65.56,65.59,18300.0,32.9839,32.999,32.9789,32.9939,18300.0
2011-04-19 12:05:00,65.59,65.64,65.58,65.64,27800.0,32.9939,33.0191,32.9889,33.0191,27800.0
2011-04-19 12:10:00,65.64,65.65,65.6,65.65,44100.0,33.0191,33.0241,32.999,33.0241,44100.0
2011-04-19 12:15:00,65.65,65.71,65.63,65.71,35400.0,33.0241,33.0543,33.0141,33.0543,35400.0
2011-04-19 12:20:00,65.71,65.8,65.71,65.8,43600.0,33.0543,33.0996,33.0543,33.0996,43600.0
2011-04-19 12:25:00,65.79,65.79,65.75,65.76,38300.0,33.0946,33.0946,33.0744,33.0795,38300.0
2011-04-19 12:30:00,65.76,65.77,65.75,65.76,42800.0,33.0795,33.0845,33.0744,33.0795,42800.0
2011-04-19 12:35:00,65.75,65.76,65.67,65.67,42000.0,33.0744,33.0795,33.0342,33.0342,42000.0
2011-04-19 12:40:00,65.68,65.7,65.67,65.68,32400.0,33.0392,33.0493,33.0342,33.0392,32400.0
2011-04-19 12:45:00,65.69,65.7,65.63,65.63,63500.0,33.0442,33.0493,33.0141,33.0141,63500.0
2011-04-19 12:50:00,65.64,65.68,65.63,65.65,20400.0,33.0191,33.0392,33.0141,33.0241,20400.0
2011-04-19 12:55:00,65.65,65.65,65.6,65.61,17900.0,33.0241,33.0241,32.999,33.004,17900.0
2011-04-19 13:00:00,65.61,65.66,65.61,65.61,68100.0,33.004,33.0292,33.004,33.004,68100.0
2011-04-19 13:05:00,65.61,65.63,65.6,65.62,34500.0,33.004,33.0141,32.999,33.009,34500.0
2011-04-19 13:10:00,65.61,65.67,65.61,65.66,26100.0,33.004,33.0342,33.004,33.0292,26100.0
2011-04-19 13:15:00,65.66,65.68,65.66,65.67,18400.0,33.0292,33.0392,33.0292,33.0342,18400.0
2011-04-19 13:20:00,65.66,65.7,65.66,65.68,61100.0,33.0292,33.0493,33.0292,33.0392,61100.0
2011-04-19 13:25:00,65.68,65.69,65.66,65.69,65300.0,33.0392,33.0442,33.0292,33.0442,65300.0
2011-04-19 13:30:00,65.68,65.69,65.64,65.66,34500.0,33.0392,33.0442,33.0191,33.0292,34500.0
2011-04-19 13:35:00,65.66,65.68,65.64,65.65,26900.0,33.0292,33.0392,33.0191,33.0241,26900.0
2011-04-19 13:40:00,65.65,65.75,65.63,65.72,49000.0,33.0241,33.0744,33.0141,33.0593,49000.0
2011-04-19 13:45:00,65.72,65.77,65.71,65.77,52700.0,33.0593,33.0845,33.0543,33.0845,52700.0
2011-04-19 13:50:00,65.78,65.8,65.78,65.78,13000.0,33.0895,33.0996,33.0895,33.0895,13000.0
2011-04-19 13:55:00,65.79,65.81,65.79,65.81,25400.0,33.0946,33.1046,33.0946,33.1046,25400.0
2011-04-19 14:00:00,65.8,65.82,65.77,65.79,46500.0,33.0996,33.1096,33.0845,33.0946,46500.0
2011-04-19 14:05:00,65.79,65.82,65.79,65.8,14900.0,33.0946,33.1096,33.0946,33.0996,14900.0
2011-04-19 14:10:00,65.81,65.84,65.81,65.84,17600.0,33.1046,33.1197,33.1046,33.1197,17600.0
2011-04-19 14:15:00,65.83,65.84,65.8,65.81,36100.0,33.1147,33.1197,33.0996,33.1046,36100.0
2011-04-19 14:20:00,65.81,65.81,65.78,65.8,28500.0,33.1046,33.1046,33.0895,33.0996,28500.0
2011-04-19 14:25:00,65.8,65.81,65.78,65.81,29300.0,33.0996,33.1046,33.0895,33.1046,29300.0
2011-04-19 14:30:00,65.81,65.81,65.78,65.79,19700.0,33.1046,33.1046,33.0895,33.0946,19700.0
2011-04-19 14:35:00,65.8,65.82,65.79,65.81,22100.0,33.0996,33.1096,33.0946,33.1046,22100.0
2011-04-19 14:40:00,65.81,65.83,65.8,65.83,15700.0,33.1046,33.1147,33.0996,33.1147,15700.0
2011-04-19 14:45:00,65.83,65.84,65.79,65.81,36300.0,33.1147,33.1197,33.0946,33.1046,36300.0
2011-04-19 14:50:00,65.81,65.81,65.78,65.8,22900.0,33.1046,33.1046,33.0895,33.0996,22900.0
2011-04-19 14:55:00,65.79,65.84,65.79,65.81,29800.0,33.0946,33.1197,33.0946,33.1046,29800.0
2011-04-19 15:00:00,65.8,65.83,65.8,65.8,36300.0,33.0996,33.1147,33.0996,33.0996,36300.0
2011-04-19 15:05:00,65.8,65.85,65.78,65.84,50600.0,33.0996,33.1247,33.0895,33.1197,50600.0
2011-04-19 15:10:00,65.83,65.83,65.76,65.79,57200.0,33.1147,33.1147,33.0795,33.0946,57200.0
2011-04-19 15:15:00,65.79,65.8,65.75,65.75,46100.0,33.0946,33.0996,33.0744,33.0744,46100.0
2011-04-19 15:20:00,65.74,65.78,65.73,65.78,62500.0,33.0694,33.0895,33.0644,33.0895,62500.0
2011-04-19 15:25:00,65.77,65.84,65.77,65.84,59100.0,33.0845,33.1197,33.0845,33.1197,59100.0
2011-04-19 15:30:00,65.83,65.88,65.83,65.88,84000.0,33.1147,33.1398,33.1147,33.1398,84000.0
2011-04-19 15:35:00,65.88,65.97,65.87,65.97,133600.0,33.1398,33.1851,33.1348,33.1851,133600.0
2011-04-19 15:40:00,65.97,66.08,65.96,66.06,189300.0,33.1851,33.2404,33.1801,33.2304,189300.0
2011-04-19 15:45:00,66.06,66.13,66.04,66.09,223000.0,33.2304,33.2656,33.2203,33.2455,223000.0
2011-04-19 15:50:00,66.1,66.19,66.06,66.15,162100.0,33.2505,33.2958,33.2304,33.2756,162100.0
2011-04-19 15:55:00,66.15,66.19,66.14,66.17,302800.0,33.2756,33.2958,33.2706,33.2857,302800.0
2011-04-20 09:30:00,66.85,66.94,66.71,66.8,154700.0,33.6278,33.673,33.5573,33.6026,154700.0
2011-04-20 09:35:00,66.8,67.0,66.74,66.99,173800.0,33.6026,33.7032,33.5724,33.6982,173800.0
2011-04-20 09:40:00,66.99,67.0,66.93,66.95,102800.0,33.6982,33.7032,33.668,33.6781,102800.0
2011-04-20 09:45:00,66.95,67.08,66.93,67.05,85200.0,33.6781,33.7435,33.668,33.7284,85200.0
2011-04-20 09:50:00,67.04,67.22,67.0,67.2,106500.0,33.7233,33.8139,33.7032,33.8038,106500.0
2011-04-20 09:55:00,67.21,67.3,67.2,67.29,102400.0,33.8089,33.8541,33.8038,33.8491,102400.0
2011-04-20 10:00:00,67.28,67.35,67.23,67.25,109500.0,33.8441,33.8793,33.8189,33.829,109500.0
2011-04-20 10:05:00,67.24,67.31,67.24,67.28,65800.0,33.824,33.8592,33.824,33.8441,65800.0
2011-04-20 10:10:00,67.29,67.33,67.23,67.25,94000.0,33.8491,33.8692,33.8189,33.829,94000.0
2011-04-20 10:15:00,67.26,67.27,67.19,67.22,88100.0,33.834,33.839,33.7988,33.8139,88100.0
2011-04-20 10:20:00,67.23,67.23,67.14,67.17,75500.0,33.8189,33.8189,33.7736,33.7887,75500.0
2011-04-20 10:25:00,67.18,67.22,67.16,67.2,83500.0,33.7938,33.8139,33.7837,33.8038,83500.0
2011-04-20 10:30:00,67.21,67.21,67.15,67.16,53500.0,33.8089,33.8089,33.7787,33.7837,53500.0
2011-04-20 10:35:00,67.15,67.15,67.04,67.1,173600.0,33.7787,33.7787,33.7233,33.7535,173600.0
2011-04-20 10:40:00,67.1,67.11,67.02,67.03,53700.0,33.7535,33.7586,33.7133,33.7183,53700.0
2011-04-20 10:45:00,67.04,67.09,67.02,67.09,53300.0,33.7233,33.7485,33.7133,33.7485,53300.0
2011-04-20 10:50:00,67.09,67.09,67.03,67.05,52400.0,33.7485,33.7485,33.7183,33.7284,52400.0
2011-04-20 10:55:00,67.05,67.14,67.05,67.14,173100.0,33.7284,33.7736,33.7284,33.7736,173100.0
2011-04-20 11:00:00,67.13,67.13,67.05,67.06,37300.0,33.7686,33.7686,33.7284,33.7334,37300.0
2011-04-20 11:05:00,67.05,67.05,67.0,67.02,45400.0,33.7284,33.7284,33.7032,33.7133,45400.0
2011-04-20 11:10:00,67.02,67.02,66.78,66.87,113800.0,33.7133,33.7133,33.5926,33.6378,113800.0
2011-04-20 11:15:00,66.87,66.93,66.87,66.88,47000.0,33.6378,33.668,33.6378,33.6429,47000.0
2011-04-20 11:20:00,66.89,66.92,66.81,66.82,46600.0,33.6479,33.663,33.6076,33.6127,46600.0
2011-04-20 11:25:00,66.82,66.84,66.73,66.79,65000.0,33.6127,33.6227,33.5674,33.5976,65000.0
2011-04-20 11:30:00,66.79,66.87,66.77,66.83,41000.0,33.5976,33.6378,33.5875,33.6177,41000.0
2011-04-20 11:35:00,66.82,66.82,66.79,66.81,21000.0,33.6127,33.6127,33.5976,33.6076,21000.0
2011-04-20 11:40:00,66.81,66.88,66.8,66.87,50300.0,33.6076,33.6429,33.6026,33.6378,50300.0
2011-04-20 11:45:00,66.88,66.92,66.87,66.91,30300.0,33.6429,33.663,33.6378,33.6579,30300.0
2011-04-20 11:50:00,66.92,66.93,66.86,66.86,69500.0,33.663,33.668,33.6328,33.6328,69500.0
2011-04-20 11:55:00,66.86,66.87,66.74,66.74,54500.0,33.6328,33.6378,33.5724,33.5724,54500.0
2011-04-20 12:00:00,66.74,66.84,66.74,66.83,66800.0,33.5724,33.6227,33.5724,33.6177,66800.0
2011-04-20 12:05:00,66.84,66.84,66.71,66.75,65500.0,33.6227,33.6227,33.5573,33.5775,65500.0
2011-04-20 12:10:00,66.74,66.76,66.7,66.71,40800.0,33.5724,33.5825,33.5523,33.5573,40800.0
2011-04-20 12:15:00,66.71,66.78,66.71,66.78,41700.0,33.5573,33.5926,33.5573,33.5926,41700.0
2011-04-20 12:20:00,66.78,66.82,66.77,66.78,51400.0,33.5926,33.6127,33.5875,33.5926,51400.0
2011-04-20 12:25:00,66.77,66.8,66.73,66.73,26400.0,33.5875,33.6026,33.5674,33.5674,26400.0
2011-04-20 12:30:00,66.73,66.82,66.73,66.79,55800.0,33.5674,33.6127,33.5674,33.5976,55800.0
2011-04-20 12:35:00,66.8,66.83,66.78,66.79,28400.0,33.6026,33.6177,33.5926,33.5976,28400.0
2011-04-20 12:40:00,66.8,66.8,66.75,66.76,26400.0,33.6026,33.6026,33.5775,33.5825,26400.0
2011-04-20 12:45:00,66.76,66.81,66.71,66.73,30800.0,33.5825,33.6076,33.5573,33.5674,30800.0
2011-04-20 12:50:00,66.72,66.73,66.69,66.69,45600.0,33.5624,33.5674,33.5473,33.5473,45600.0
2011-04-20 12:55:00,66.69,66.7,66.65,66.65,48900.0,33.5473,33.5523,33.5272,33.5272,48900.0
2011-04-20 13:00:00,66.65,66.69,66.6,66.67,53400.0,33.5272,33.5473,33.502,33.5372,53400.0
2011-04-20 13:05:00,66.66,66.67,66.55,66.55,40300.0,33.5322,33.5372,33.4769,33.4769,40300.0
2011-04-20 13:10:00,66.55,66.59,66.5,66.5,55900.0,33.4769,33.497,33.4517,33.4517,55900.0
2011-04-20 13:15:00,66.5,66.53,66.5,66.52,41800.0,33.4517,33.4668,33.4517,33.4618,41800.0
2011-04-20 13:20:00,66.52,66.58,66.52,66.53,53800.0,33.4618,33.4919,33.4618,33.4668,53800.0
2011-04-20 13:25:00,66.54,66.6,66.53,66.59,42200.0,33.4718,33.502,33.4668,33.497,42200.0
2011-04-20 13:30:00,66.58,66.61,66.58,66.59,19600.0,33.4919,33.507,33.4919,33.497,19600.0
2011-04-20 13:35:00,66.59,66.61,66.55,66.61,52300.0,33.497,33.507,33.4769,33.507,52300.0
2011-04-20 13:40:00,66.61,66.66,66.6,66.61,32200.0,33.507,33.5322,33.502,33.507,32200.0
2011-04-20 13:45:00,66.61,66.61,66.53,66.54,55400.0,33.507,33.507,33.4668,33.4718,55400.0
2011-04-20 13:50:00,66.54,66.6,66.54,66.58,57100.0,33.4718,33.502,33.4718,33.4919,57100.0
2011-04-20 13:55:00,66.59,66.59,66.58,66.58,24800.0,33.497,33.497,33.4919,33.4919,24800.0
2011-04-20 14:00:00,66.59,66.59,66.52,66.56,49300.0,33.497,33.497,33.4618,33.4819,49300.0
2011-04-20 14:05:00,66.56,66.56,66.51,66.52,41000.0,33.4819,33.4819,33.4567,33.4618,41000.0
2011-04-20 14:10:00,66.52,66.54,66.5,66.51,36100.0,33.4618,33.4718,33.4517,33.4567,36100.0
2011-04-20 14:15:00,66.51,66.51,66.5,66.51,16200.0,33.4567,33.4567,33.4517,33.4567,16200.0
2011-04-20 14:20:00,66.5,66.51,66.45,66.45,47800.0,33.4517,33.4567,33.4266,33.4266,47800.0
2011-04-20 14:25:00,66.45,66.5,66.45,66.47,27600.0,33.4266,33.4517,33.4266,33.4366,27600.0
2011-04-20 14:30:00,66.47,66.51,66.47,66.5,35200.0,33.4366,33.4567,33.4366,33.4517,35200.0
2011-04-20 14:35:00,66.51,66.51,66.49,66.49,55500.0,33.4567,33.4567,33.4467,33.4467,55500.0
2011-04-20 14:40:00,66.5,66.51,66.48,66.51,36000.0,33.4517,33.4567,33.4416,33.4567,36000.0
2011-04-20 14:45:00,66.51,66.52,66.5,66.52,36700.0,33.4567,33.4618,33.4517,33.4618,36700.0
2011-04-20 14:50:00,66.52,66.55,66.49,66.49,64600.0,33.4618,33.4769,33.4467,33.4467,64600.0
2011-04-20 14:55:00,66.5,66.5,66.46,66.49,32700.0,33.4517,33.4517,33.4316,33.4467,32700.0
2011-04-20 15:00:00,66.49,66.51,66.46,66.48,33800.0,33.4467,33.4567,33.4316,33.4416,33800.0
2011-04-20 15:05:00,66.48,66.5,66.43,66.45,78900.0,33.4416,33.4517,33.4165,33.4266,78900.0
2011-04-20 15:10:00,66.44,66.47,66.44,66.46,58300.0,33.4215,33.4366,33.4215,33.4316,58300.0
2011-04-20 15:15:00,66.47,66.5,66.44,66.48,54300.0,33.4366,33.4517,33.4215,33.4416,54300.0
2011-04-20 15:20:00,66.47,66.51,66.44,66.5,88300.0,33.4366,33.4567,33.4215,33.4517,88300.0
2011-04-20 15:25:00,66.5,66.5,66.47,66.5,65200.0,33.4517,33.4517,33.4366,33.4517,65200.0
2011-04-20 15:30:00,66.5,66.5,66.48,66.49,51300.0,33.4517,33.4517,33.4416,33.4467,51300.0
2011-04-20 15:35:00,66.5,66.5,66.45,66.5,90100.0,33.4517,33.4517,33.4266,33.4517,90100.0
2011-04-20 15:40:00,66.5,66.59,66.49,66.59,114100.0,33.4517,33.497,33.4467,33.497,114100.0
2011-04-20 15:45:00,66.59,66.59,66.47,66.49,190500.0,33.497,33.497,33.4366,33.4467,190500.0
2011-04-20 15:50:00,66.5,66.52,66.42,66.43,165400.0,33.4517,33.4618,33.4115,33.4165,165400.0
2011-04-20 15:55:00,66.43,66.49,66.43,66.46,335600.0,33.4165,33.4467,33.4165,33.4316,335600.0
2011-04-21 09:30:00,67.01,67.29,66.84,67.23,250300.0,33.7083,33.8491,33.6227,33.8189,250300.0
2011-04-21 09:35:00,67.23,67.46,67.13,67.46,128000.0,33.8189,33.9346,33.7686,33.9346,128000.0
2011-04-21 09:40:00,67.47,67.64,67.47,67.58,176500.0,33.9396,34.0252,33.9396,33.995,176500.0
2011-04-21 09:45:00,67.58,67.99,67.58,67.99,145300.0,33.995,34.2012,33.995,34.2012,145300.0
2011-04-21 09:50:00,67.99,68.0,67.73,67.76,67000.0,34.2012,34.2063,34.0704,34.0855,67000.0
2011-04-21 09:55:00,67.77,67.97,67.77,67.83,85400.0,34.0906,34.1912,34.0906,34.1207,85400.0
2011-04-21 10:00:00,67.84,67.97,67.7,67.91,128200.0,34.1258,34.1912,34.0553,34.161,128200.0
2011-04-21 10:05:00,67.88,67.9,67.79,67.86,91400.0,34.1459,34.156,34.1006,34.1358,91400.0
2011-04-21 10:10:00,67.85,68.0,67.85,67.99,65600.0,34.1308,34.2063,34.1308,34.2012,65600.0
2011-04-21 10:15:00,68.0,68.0,67.91,67.96,76100.0,34.2063,34.2063,34.161,34.1861,76100.0
2011-04-21 10:20:00,67.96,67.99,67.95,67.98,58600.0,34.1861,34.2012,34.1811,34.1962,58600.0
2011-04-21 10:25:00,67.98,67.99,67.93,67.94,54800.0,34.1962,34.2012,34.171,34.1761,54800.0
2011-04-21 10:30:00,67.95,67.96,67.87,67.88,78600.0,34.1811,34.1861,34.1409,34.1459,78600.0
2011-04-21 10:35:00,67.88,67.93,67.85,67.87,75300.0,34.1459,34.171,34.1308,34.1409,75300.0
2011-04-21 10:40:00,67.87,67.92,67.83,67.92,79400.0,34.1409,34.166,34.1207,34.166,79400.0
2011-04-21 10:45:00,67.92,67.95,67.84,67.88,33600.0,34.166,34.1811,34.1258,34.1459,33600.0
2011-04-21 10:50:00,67.9,67.96,67.9,67.95,37900.0,34.156,34.1861,34.156,34.1811,37900.0
2011-04-21 10:55:00,67.96,67.97,67.91,67.95,53400.0,34.1861,34.1912,34.161,34.1811,53400.0
2011-04-21 11:00:00,67.95,67.95,67.87,67.9,30600.0,34.1811,34.1811,34.1409,34.156,30600.0
2011-04-21 11:05:00,67.9,67.91,67.85,67.89,39800.0,34.156,34.161,34.1308,34.1509,39800.0
2011-04-21 11:10:00,67.89,67.93,67.88,67.92,46700.0,34.1509,34.171,34.1459,34.166,46700.0
2011-04-21 11:15:00,67.92,67.92,67.83,67.91,97700.0,34.166,34.166,34.1207,34.161,97700.0
2011-04-21 11:20:00,67.92,67.96,67.86,67.92,93500.0,34.166,34.1861,34.1358,34.166,93500.0
2011-04-21 11:25:00,67.92,67.99,67.86,67.98,65700.0,34.166,34.2012,34.1358,34.1962,65700.0
2011-04-21 11:30:00,67.98,67.99,67.87,67.88,146500.0,34.1962,34.2012,34.1409,34.1459,146500.0
2011-04-21 11:35:00,67.87,67.89,67.8,67.89,47800.0,34.1409,34.1509,34.1056,34.1509,47800.0
2011-04-21 11:40:00,67.88,67.9,67.75,67.78,41700.0,34.1459,34.156,34.0805,34.0956,41700.0
2011-04-21 11:45:00,67.78,67.81,67.75,67.76,43000.0,34.0956,34.1107,34.0805,34.0855,43000.0
2011-04-21 11:50:00,67.76,67.86,67.75,67.83,63900.0,34.0855,34.1358,34.0805,34.1207,63900.0
2011-04-21 11:55:00,67.82,67.89,67.8,67.89,20600.0,34.1157,34.1509,34.1056,34.1509,20600.0
2011-04-21 12:00:00,67.88,67.88,67.82,67.85,22500.0,34.1459,34.1459,34.1157,34.1308,22500.0
2011-04-21 12:05:00,67.85,67.89,67.84,67.85,23600.0,34.1308,34.1509,34.1258,34.1308,23600.0
2011-04-21 12:10:00,67.84,67.87,67.73,67.83,119200.0,34.1258,34.1409,34.0704,34.1207,119200.0
2011-04-21 12:15:00,67.82,67.84,67.79,67.79,19900.0,34.1157,34.1258,34.1006,34.1006,19900.0
2011-04-21 12:20:00,67.8,67.85,67.77,67.84,23200.0,34.1056,34.1308,34.0906,34.1258,23200.0
2011-04-21 12:25:00,67.85,67.88,67.82,67.84,25000.0,34.1308,34.1459,34.1157,34.1258,25000.0
2011-04-21 12:30:00,67.84,67.85,67.69,67.8,89200.0,34.1258,34.1308,34.0503,34.1056,89200.0
2011-04-21 12:35:00,67.8,67.82,67.73,67.76,68000.0,34.1056,34.1157,34.0704,34.0855,68000.0
2011-04-21 12:40:00,67.76,67.8,67.7,67.75,17800.0,34.0855,34.1056,34.0553,34.0805,17800.0
2011-04-21 12:45:00,67.74,67.82,67.72,67.82,23100.0,34.0755,34.1157,34.0654,34.1157,23100.0
2011-04-21 12:50:00,67.81,67.9,67.79,67.9,24500.0,34.1107,34.156,34.1006,34.156,24500.0
2011-04-21 12:55:00,67.9,67.93,67.83,67.9,134400.0,34.156,34.171,34.1207,34.156,134400.0
2011-04-21 13:00:00,67.9,67.95,67.9,67.92,33700.0,34.156,34.1811,34.156,34.166,33700.0
2011-04-21 13:05:00,67.93,67.96,67.92,67.95,18400.0,34.171,34.1861,34.166,34.1811,18400.0
2011-04-21 13:10:00,67.96,67.99,67.96,67.98,35500.0,34.1861,34.2012,34.1861,34.1962,35500.0
2011-04-21 13:15:00,67.98,67.99,67.97,67.98,29200.0,34.1962,34.2012,34.1912,34.1962,29200.0
2011-04-21 13:20:00,67.99,67.99,67.97,67.98,46200.0,34.2012,34.2012,34.1912,34.1962,46200.0
2011-04-21 13:25:00,67.98,67.99,67.98,67.98,23200.0,34.1962,34.2012,34.1962,34.1962,23200.0
2011-04-21 13:30:00,67.98,67.99,67.95,67.99,49700.0,34.1962,34.2012,34.1811,34.2012,49700.0
2011-04-21 13:35:00,67.99,67.99,67.98,67.98,14900.0,34.2012,34.2012,34.1962,34.1962,14900.0
2011-04-21 13:40:00,67.98,68.1,67.98,68.1,134500.0,34.1962,34.2566,34.1962,34.2566,134500.0
2011-04-21 13:45:00,68.09,68.2,68.07,68.16,61300.0,34.2515,34.3069,34.2415,34.2867,61300.0
2011-04-21 13:50:00,68.15,68.21,68.13,68.17,63800.0,34.2817,34.3119,34.2716,34.2918,63800.0
2011-04-21 13:55:00,68.16,68.18,68.16,68.18,52500.0,34.2867,34.2968,34.2867,34.2968,52500.0
2011-04-21 14:00:00,68.17,68.18,68.03,68.05,107000.0,34.2918,34.2968,34.2213,34.2314,107000.0
2011-04-21 14:05:00,68.05,68.06,68.03,68.04,73400.0,34.2314,34.2364,34.2213,34.2264,73400.0
2011-04-21 14:10:00,68.04,68.05,67.96,68.02,87500.0,34.2264,34.2314,34.1861,34.2163,87500.0
2011-04-21 14:15:00,68.02,68.04,68.0,68.03,56800.0,34.2163,34.2264,34.2063,34.2213,56800.0
2011-04-21 14:20:00,68.02,68.02,67.94,67.95,80300.0,34.2163,34.2163,34.1761,34.1811,80300.0
2011-04-21 14:25:00,67.96,68.01,67.95,67.99,55600.0,34.1861,34.2113,34.1811,34.2012,55600.0
2011-04-21 14:30:00,67.99,68.01,67.99,68.0,36400.0,34.2012,34.2113,34.2012,34.2063,36400.0
2011-04-21 14:35:00,68.0,68.0,67.97,67.98,36900.0,34.2063,34.2063,34.1912,34.1962,36900.0
2011-04-21 14:40:00,67.97,68.0,67.93,67.95,41300.0,34.1912,34.2063,34.171,34.1811,41300.0
2011-04-21 14:45:00,67.94,67.96,67.91,67.95,33400.0,34.1761,34.1861,34.161,34.1811,33400.0
2011-04-21 14:50:00,67.95,67.96,67.94,67.96,34300.0,34.1811,34.1861,34.1761,34.1861,34300.0
2011-04-21 14:55:00,67.95,67.96,67.86,67.9,45000.0,34.1811,34.1861,34.1358,34.156,45000.0
2011-04-21 15:00:00,67.89,67.9,67.73,67.75,94400.0,34.1509,34.156,34.0704,34.0805,94400.0
2011-04-21 15:05:00,67.75,67.77,67.68,67.69,61000.0,34.0805,34.0906,34.0453,34.0503,61000.0
2011-04-21 15:10:00,67.68,67.78,67.68,67.74,43000.0,34.0453,34.0956,34.0453,34.0755,43000.0
2011-04-21 15:15:00,67.74,67.75,67.67,67.72,64400.0,34.0755,34.0805,34.0403,34.0654,64400.0
2011-04-21 15:20:00,67.72,67.73,67.67,67.69,61700.0,34.0654,34.0704,34.0403,34.0503,61700.0
2011-04-21 15:25:00,67.7,67.83,67.7,67.82,106700.0,34.0553,34.1207,34.0553,34.1157,106700.0
2011-04-21 15:30:00,67.82,67.83,67.69,67.69,190200.0,34.1157,34.1207,34.0503,34.0503,190200.0
2011-04-21 15:35:00,67.7,67.72,67.68,67.68,139300.0,34.0553,34.0654,34.0453,34.0453,139300.0
2011-04-21 15:40:00,67.69,67.72,67.65,67.67,94800.0,34.0503,34.0654,34.0302,34.0403,94800.0
2011-04-21 15:45:00,67.67,67.7,67.62,67.62,143800.0,34.0403,34.0553,34.0151,34.0151,143800.0
2011-04-21 15:50:00,67.62,67.63,67.53,67.61,265400.0,34.0151,34.0201,33.9698,34.0101,265400.0
2011-04-21 15:55:00,67.61,67.62,67.6,67.61,237700.0,34.0101,34.0151,34.005,34.0101,237700.0
2011-04-25 09:30:00,67.75,67.91,67.7,67.71,105900.0,34.0805,34.161,34.0553,34.0604,105900.0
2011-04-25 09:35:00,67.7,67.8,67.68,67.8,44800.0,34.0553,34.1056,34.0453,34.1056,44800.0
2011-04-25 09:40:00,67.71,67.72,67.68,67.69,32900.0,34.0604,34.0654,34.0453,34.0503,32900.0
2011-04-25 09:45:00,67.69,67.76,67.68,67.71,54200.0,34.0503,34.0855,34.0453,34.0604,54200.0
2011-04-25 09:50:00,67.72,67.73,67.6,67.6,85800.0,34.0654,34.0704,34.005,34.005,85800.0
2011-04-25 09:55:00,67.6,67.75,67.57,67.72,42200.0,34.005,34.0805,33.99,34.0654,42200.0
2011-04-25 10:00:00,67.73,67.73,67.61,67.64,40400.0,34.0704,34.0704,34.0101,34.0252,40400.0
2011-04-25 10:05:00,67.64,67.64,67.56,67.57,43900.0,34.0252,34.0252,33.9849,33.99,43900.0
2011-04-25 10:10:00,67.56,67.58,67.51,67.52,32200.0,33.9849,33.995,33.9598,33.9648,32200.0
2011-04-25 10:15:00,67.52,67.6,67.5,67.58,39200.0,33.9648,34.005,33.9547,33.995,39200.0
2011-04-25 10:20:00,67.57,67.57,67.45,67.45,65900.0,33.99,33.99,33.9296,33.9296,65900.0
2011-04-25 10:25:00,67.44,67.45,67.36,67.42,79500.0,33.9246,33.9296,33.8843,33.9145,79500.0
2011-04-25 10:30:00,67.42,67.47,67.39,67.45,99500.0,33.9145,33.9396,33.8994,33.9296,99500.0
2011-04-25 10:35:00,67.44,67.5,67.39,67.5,84500.0,33.9246,33.9547,33.8994,33.9547,84500.0
2011-04-25 10:40:00,67.5,67.6,67.49,67.57,64600.0,33.9547,34.005,33.9497,33.99,64600.0
2011-04-25 10:45:00,67.57,67.58,67.53,67.54,57800.0,33.99,33.995,33.9698,33.9749,57800.0
2011-04-25 10:50:00,67.55,67.56,67.51,67.54,72400.0,33.9799,33.9849,33.9598,33.9749,72400.0
2011-04-25 10:55:00,67.54,67.6,67.49,67.6,56700.0,33.9749,34.005,33.9497,34.005,56700.0
2011-04-25 11:00:00,67.59,67.6,67.52,67.52,33100.0,34.0,34.005,33.9648,33.9648,33100.0
2011-04-25 11:05:00,67.52,67.57,67.47,67.47,55100.0,33.9648,33.99,33.9396,33.9396,55100.0
2011-04-25 11:10:00,67.47,67.47,67.4,67.41,47600.0,33.9396,33.9396,33.9044,33.9095,47600.0
2011-04-25 11:15:00,67.41,67.42,67.38,67.38,36000.0,33.9095,33.9145,33.8944,33.8944,36000.0
2011-04-25 11:20:00,67.38,67.45,67.38,67.43,23000.0,33.8944,33.9296,33.8944,33.9195,23000.0
2011-04-25 11:25:00,67.43,67.48,67.43,67.47,21300.0,33.9195,33.9447,33.9195,33.9396,21300.0
2011-04-25 11:30:00,67.47,67.47,67.41,67.42,24800.0,33.9396,33.9396,33.9095,33.9145,24800.0
2011-04-25 11:35:00,67.41,67.48,67.41,67.48,25500.0,33.9095,33.9447,33.9095,33.9447,25500.0
2011-04-25 11:40:00,67.48,67.52,67.48,67.52,31200.0,33.9447,33.9648,33.9447,33.9648,31200.0
2011-04-25 11:45:00,67.51,67.53,67.45,67.52,122000.0,33.9598,33.9698,33.9296,33.9648,122000.0
2011-04-25 11:50:00,67.52,67.6,67.52,67.58,22800.0,33.9648,34.005,33.9648,33.995,22800.0
2011-04-25 11:55:00,67.58,67.6,67.57,67.58,29300.0,33.995,34.005,33.99,33.995,29300.0
2011-04-25 12:00:00,67.58,67.59,67.51,67.59,33900.0,33.995,34.0,33.9598,34.0,33900.0
2011-04-25 12:05:00,67.59,67.6,67.58,67.58,17400.0,34.0,34.005,33.995,33.995,17400.0
2011-04-25 12:10:00,67.58,67.61,67.54,67.55,39400.0,33.995,34.0101,33.9749,33.9799,39400.0
2011-04-25 12:15:00,67.55,67.56,67.48,67.5,40400.0,33.9799,33.9849,33.9447,33.9547,40400.0
2011-04-25 12:20:00,67.5,67.52,67.47,67.5,35400.0,33.9547,33.9648,33.9396,33.9547,35400.0
2011-04-25 12:25:00,67.5,67.51,67.45,67.47,23800.0,33.9547,33.9598,33.9296,33.9396,23800.0
2011-04-25 12:30:00,67.47,67.49,67.44,67.45,24700.0,33.9396,33.9497,33.9246,33.9296,24700.0
2011-04-25 12:35:00,67.45,67.46,67.44,67.45,20600.0,33.9296,33.9346,33.9246,33.9296,20600.0
2011-04-25 12:40:00,67.44,67.45,67.43,67.43,22100.0,33.9246,33.9296,33.9195,33.9195,22100.0
2011-04-25 12:45:00,67.43,67.5,67.43,67.49,25600.0,33.9195,33.9547,33.9195,33.9497,25600.0
2011-04-25 12:50:00,67.5,67.5,67.45,67.45,50900.0,33.9547,33.9547,33.9296,33.9296,50900.0
2011-04-25 12:55:00,67.45,67.49,67.45,67.47,17600.0,33.9296,33.9497,33.9296,33.9396,17600.0
2011-04-25 13:00:00,67.48,67.55,67.48,67.55,24300.0,33.9447,33.9799,33.9447,33.9799,24300.0
2011-04-25 13:05:00,67.55,67.55,67.45,67.46,38600.0,33.9799,33.9799,33.9296,33.9346,38600.0
2011-04-25 13:10:00,67.45,67.55,67.45,67.52,68600.0,33.9296,33.9799,33.9296,33.9648,68600.0
2011-04-25 13:15:00,67.52,67.59,67.52,67.59,21300.0,33.9648,34.0,33.9648,34.0,21300.0
2011-04-25 13:20:00,67.58,67.6,67.52,67.52,28700.0,33.995,34.005,33.9648,33.9648,28700.0
2011-04-25 13:25:00,67.52,67.55,67.5,67.55,62700.0,33.9648,33.9799,33.9547,33.9799,62700.0
2011-04-25 13:30:00,67.54,67.55,67.53,67.55,19100.0,33.9749,33.9799,33.9698,33.9799,19100.0
2011-04-25 13:35:00,67.55,67.58,67.55,67.57,17100.0,33.9799,33.995,33.9799,33.99,17100.0
2011-04-25 13:40:00,67.56,67.58,67.54,67.55,23000.0,33.9849,33.995,33.9749,33.9799,23000.0
2011-04-25 13:45:00,67.54,67.59,67.54,67.59,14900.0,33.9749,34.0,33.9749,34.0,14900.0
2011-04-25 13:50:00,67.59,67.59,67.57,67.59,22700.0,34.0,34.0,33.99,34.0,22700.0
2011-04-25 13:55:00,67.6,67.61,67.56,67.6,24700.0,34.005,34.0101,33.9849,34.005,24700.0
2011-04-25 14:00:00,67.6,67.61,67.58,67.6,47000.0,34.005,34.0101,33.995,34.005,47000.0
2011-04-25 14:05:00,67.61,67.61,67.55,67.59,38800.0,34.0101,34.0101,33.9799,34.0,38800.0
2011-04-25 14:10:00,67.6,67.66,67.59,67.65,35500.0,34.005,34.0352,34.0,34.0302,35500.0
2011-04-25 14:15:00,67.65,67.68,67.6,67.62,42000.0,34.0302,34.0453,34.005,34.0151,42000.0
2011-04-25 14:20:00,67.61,67.65,67.59,67.65,29100.0,34.0101,34.0302,34.0,34.0302,29100.0
2011-04-25 14:25:00,67.64,67.69,67.64,67.66,30100.0,34.0252,34.0503,34.0252,34.0352,30100.0
2011-04-25 14:30:00,67.66,67.67,67.62,67.67,52900.0,34.0352,34.0403,34.0151,34.0403,52900.0
2011-04-25 14:35:00,67.67,67.69,67.66,67.67,31300.0,34.0403,34.0503,34.0352,34.0403,31300.0
2011-04-25 14:40:00,67.66,67.7,67.66,67.69,25300.0,34.0352,34.0553,34.0352,34.0503,25300.0
2011-04-25 14:45:00,67.68,67.72,67.68,67.68,38300.0,34.0453,34.0654,34.0453,34.0453,38300.0
2011-04-25 14:50:00,67.68,67.74,67.68,67.72,24100.0,34.0453,34.0755,34.0453,34.0654,24100.0
2011-04-25 14:55:00,67.72,67.75,67.66,67.75,61100.0,34.0654,34.0805,34.0352,34.0805,61100.0
2011-04-25 15:00:00,67.75,67.75,67.69,67.72,28800.0,34.0805,34.0805,34.0503,34.0654,28800.0
2011-04-25 15:05:00,67.72,67.73,67.69,67.7,33400.0,34.0654,34.0704,34.0503,34.0553,33400.0
2011-04-25 15:10:00,67.7,67.7,67.64,67.65,48500.0,34.0553,34.0553,34.0252,34.0302,48500.0
2011-04-25 15:15:00,67.66,67.67,67.61,67.66,32300.0,34.0352,34.0403,34.0101,34.0352,32300.0
2011-04-25 15:20:00,67.66,67.66,67.62,67.65,37600.0,34.0352,34.0352,34.0151,34.0302,37600.0
2011-04-25 15:25:00,67.66,67.73,67.66,67.7,40000.0,34.0352,34.0704,34.0352,34.0553,40000.0
2011-04-25 15:30:00,67.69,67.73,67.66,67.69,42900.0,34.0503,34.0704,34.0352,34.0503,42900.0
2011-04-25 15:35:00,67.69,67.75,67.68,67.73,73200.0,34.0503,34.0805,34.0453,34.0704,73200.0
2011-04-25 15:40:00,67.74,67.75,67.69,67.69,70300.0,34.0755,34.0805,34.0503,34.0503,70300.0
2011-04-25 15:45:00,67.69,67.69,67.59,67.6,123100.0,34.0503,34.0503,34.0,34.005,123100.0
2011-04-25 15:50:00,67.6,67.6,67.54,67.55,141200.0,34.005,34.005,33.9749,33.9799,141200.0
2011-04-25 15:55:00,67.54,67.59,67.49,67.58,485300.0,33.9749,34.0,33.9497,33.995,485300.0
2011-04-26 09:30:00,67.8,68.09,67.8,68.01,164100.0,34.1056,34.2515,34.1056,34.2113,164100.0
2011-04-26 09:35:00,68.0,68.01,67.87,67.88,80500.0,34.2063,34.2113,34.1409,34.1459,80500.0
2011-04-26 09:40:00,67.88,67.89,67.63,67.63,105300.0,34.1459,34.1509,34.0201,34.0201,105300.0
2011-04-26 09:45:00,67.63,67.67,67.34,67.46,213200.0,34.0201,34.0403,33.8743,33.9346,213200.0
2011-04-26 09:50:00,67.47,67.63,67.47,67.6,107800.0,33.9396,34.0201,33.9396,34.005,107800.0
2011-04-26 09:55:00,67.6,67.62,67.57,67.59,78900.0,34.005,34.0151,33.99,34.0,78900.0
2011-04-26 10:00:00,67.6,67.7,67.58,67.61,112200.0,34.005,34.0553,33.995,34.0101,112200.0
2011-04-26 10:05:00,67.6,67.66,67.57,67.57,72700.0,34.005,34.0352,33.99,33.99,72700.0
2011-04-26 10:10:00,67.57,67.59,67.5,67.55,47400.0,33.99,34.0,33.9547,33.9799,47400.0
2011-04-26 10:15:00,67.54,67.55,67.5,67.51,62800.0,33.9749,33.9799,33.9547,33.9598,62800.0
2011-04-26 10:20:00,67.51,67.59,67.51,67.56,102500.0,33.9598,34.0,33.9598,33.9849,102500.0
2011-04-26 10:25:00,67.56,67.67,67.55,67.65,63400.0,33.9849,34.0403,33.9799,34.0302,63400.0
2011-04-26 10:30:00,67.66,67.68,67.57,67.58,79800.0,34.0352,34.0453,33.99,33.995,79800.0
2011-04-26 10:35:00,67.59,67.8,67.59,67.79,55700.0,34.0,34.1056,34.0,34.1006,55700.0
2011-04-26 10:40:00,67.79,67.82,67.68,67.81,181100.0,34.1006,34.1157,34.0453,34.1107,181100.0
2011-04-26 10:45:00,67.81,67.9,67.81,67.9,130400.0,34.1107,34.156,34.1107,34.156,130400.0
2011-04-26 10:50:00,67.89,67.91,67.86,67.9,62200.0,34.1509,34.161,34.1358,34.156,62200.0
2011-04-26 10:55:00,67.9,67.91,67.84,67.84,46000.0,34.156,34.161,34.1258,34.1258,46000.0
2011-04-26 11:00:00,67.84,67.86,67.78,67.8,54600.0,34.1258,34.1358,34.0956,34.1056,54600.0
2011-04-26 11:05:00,67.8,67.9,67.8,67.89,52300.0,34.1056,34.156,34.1056,34.1509,52300.0
2011-04-26 11:10:00,67.89,67.9,67.82,67.87,47500.0,34.1509,34.156,34.1157,34.1409,47500.0
2011-04-26 11:15:00,67.86,67.87,67.79,67.83,58200.0,34.1358,34.1409,34.1006,34.1207,58200.0
2011-04-26 11:20:00,67.83,67.83,67.79,67.8,64000.0,34.1207,34.1207,34.1006,34.1056,64000.0
2011-04-26 11:25:00,67.8,67.9,67.8,67.89,47700.0,34.1056,34.156,34.1056,34.1509,47700.0
2011-04-26 11:30:00,67.9,67.92,67.88,67.89,67000.0,34.156,34.166,34.1459,34.1509,67000.0
2011-04-26 11:35:00,67.88,67.96,67.86,67.87,80100.0,34.1459,34.1861,34.1358,34.1409,80100.0
2011-04-26 11:40:00,67.88,67.9,67.8,67.83,55200.0,34.1459,34.156,34.1056,34.1207,55200.0
2011-04-26 11:45:00,67.82,67.85,67.68,67.68,120100.0,34.1157,34.1308,34.0453,34.0453,120100.0
2011-04-26 11:50:00,67.69,67.76,67.62,67.64,131000.0,34.0503,34.0855,34.0151,34.0252,131000.0
2011-04-26 11:55:00,67.64,67.74,67.62,67.74,45400.0,34.0252,34.0755,34.0151,34.0755,45400.0
2011-04-26 12:00:00,67.74,67.81,67.69,67.77,71300.0,34.0755,34.1107,34.0503,34.0906,71300.0
2011-04-26 12:05:00,67.77,67.77,67.68,67.72,46400.0,34.0906,34.0906,34.0453,34.0654,46400.0
2011-04-26 12:10:00,67.72,67.75,67.68,67.7,40200.0,34.0654,34.0805,34.0453,34.0553,40200.0
2011-04-26 12:15:00,67.7,67.7,67.69,67.7,16800.0,34.0553,34.0553,34.0503,34.0553,16800.0
2011-04-26 12:20:00,67.69,67.71,67.67,67.68,23000.0,34.0503,34.0604,34.0403,34.0453,23000.0
2011-04-26 12:25:00,67.67,67.7,67.66,67.69,25500.0,34.0403,34.0553,34.0352,34.0503,25500.0
2011-04-26 12:30:00,67.69,67.76,67.69,67.76,28300.0,34.0503,34.0855,34.0503,34.0855,28300.0
2011-04-26 12:35:00,67.76,67.78,67.69,67.7,47500.0,34.0855,34.0956,34.0503,34.0553,47500.0
2011-04-26 12:40:00,67.7,67.72,67.68,67.7,37800.0,34.0553,34.0654,34.0453,34.0553,37800.0
2011-04-26 12:45:00,67.7,67.71,67.68,67.7,40600.0,34.0553,34.0604,34.0453,34.0553,40600.0
2011-04-26 12:50:00,67.7,67.75,67.64,67.65,58400.0,34.0553,34.0805,34.0252,34.0302,58400.0
2011-04-26 12:55:00,67.64,67.65,67.61,67.62,37000.0,34.0252,34.0302,34.0101,34.0151,37000.0
2011-04-26 13:00:00,67.61,67.62,67.55,67.58,84000.0,34.0101,34.0151,33.9799,33.995,84000.0
2011-04-26 13:05:00,67.58,67.59,67.52,67.52,49400.0,33.995,34.0,33.9648,33.9648,49400.0
2011-04-26 13:10:00,67.52,67.59,67.5,67.57,53000.0,33.9648,34.0,33.9547,33.99,53000.0
2011-04-26 13:15:00,67.57,67.66,67.52,67.66,50200.0,33.99,34.0352,33.9648,34.0352,50200.0
2011-04-26 13:20:00,67.66,67.71,67.66,67.68,43000.0,34.0352,34.0604,34.0352,34.0453,43000.0
2011-04-26 13:25:00,67.68,67.75,67.67,67.75,87300.0,34.0453,34.0805,34.0403,34.0805,87300.0
2011-04-26 13:30:00,67.75,67.76,67.7,67.72,25700.0,34.0805,34.0855,34.0553,34.0654,25700.0
2011-04-26 13:35:00,67.72,67.75,67.71,67.73,30200.0,34.0654,34.0805,34.0604,34.0704,30200.0
2011-04-26 13:40:00,67.73,67.76,67.68,67.75,37000.0,34.0704,34.0855,34.0453,34.0805,37000.0
2011-04-26 13:45:00,67.75,67.75,67.72,67.74,23700.0,34.0805,34.0805,34.0654,34.0755,23700.0
2011-04-26 13:50:00,67.74,67.8,67.73,67.8,42200.0,34.0755,34.1056,34.0704,34.1056,42200.0
2011-04-26 13:55:00,67.79,67.82,67.79,67.8,37400.0,34.1006,34.1157,34.1006,34.1056,37400.0
2011-04-26 14:00:00,67.8,67.8,67.77,67.8,40800.0,34.1056,34.1056,34.0906,34.1056,40800.0
2011-04-26 14:05:00,67.79,67.87,67.79,67.86,53000.0,34.1006,34.1409,34.1006,34.1358,53000.0
2011-04-26 14:10:00,67.86,67.86,67.74,67.76,71500.0,34.1358,34.1358,34.0755,34.0855,71500.0
2011-04-26 14:15:00,67.77,67.77,67.74,67.76,62500.0,34.0906,34.0906,34.0755,34.0855,62500.0
2011-04-26 14:20:00,67.76,67.8,67.76,67.79,42000.0,34.0855,34.1056,34.0855,34.1006,42000.0
2011-04-26 14:25:00,67.8,67.8,67.77,67.8,36800.0,34.1056,34.1056,34.0906,34.1056,36800.0
2011-04-26 14:30:00,67.8,67.81,67.78,67.81,51100.0,34.1056,34.1107,34.0956,34.1107,51100.0
2011-04-26 14:35:00,67.81,67.81,67.76,67.77,66600.0,34.1107,34.1107,34.0855,34.0906,66600.0
2011-04-26 14:40:00,67.78,67.82,67.77,67.8,39800.0,34.0956,34.1157,34.0906,34.1056,39800.0
2011-04-26 14:45:00,67.8,67.83,67.78,67.79,60400.0,34.1056,34.1207,34.0956,34.1006,60400.0
2011-04-26 14:50:00,67.79,67.8,67.76,67.76,61000.0,34.1006,34.1056,34.0855,34.0855,61000.0
2011-04-26 14:55:00,67.77,67.77,67.76,67.76,41400.0,34.0906,34.0906,34.0855,34.0855,41400.0
2011-04-26 15:00:00,67.77,67.83,67.71,67.82,69300.0,34.0906,34.1207,34.0604,34.1157,69300.0
2011-04-26 15:05:00,67.82,67.84,67.82,67.84,62800.0,34.1157,34.1258,34.1157,34.1258,62800.0
2011-04-26 15:10:00,67.84,67.86,67.82,67.82,123700.0,34.1258,34.1358,34.1157,34.1157,123700.0
2011-04-26 15:15:00,67.82,67.83,67.76,67.8,84300.0,34.1157,34.1207,34.0855,34.1056,84300.0
2011-04-26 15:20:00,67.79,67.8,67.79,67.79,29800.0,34.1006,34.1056,34.1006,34.1006,29800.0
2011-04-26 15:25:00,67.8,67.8,67.75,67.75,60800.0,34.1056,34.1056,34.0805,34.0805,60800.0
2011-04-26 15:30:00,67.76,67.76,67.69,67.69,89900.0,34.0855,34.0855,34.0503,34.0503,89900.0
2011-04-26 15:35:00,67.69,67.7,67.66,67.66,108500.0,34.0503,34.0553,34.0352,34.0352,108500.0
2011-04-26 15:40:00,67.66,67.7,67.66,67.67,165800.0,34.0352,34.0553,34.0352,34.0403,165800.0
2011-04-26 15:45:00,67.68,67.7,67.62,67.64,320200.0,34.0453,34.0553,34.0151,34.0252,320200.0
2011-04-26 15:50:00,67.64,67.7,67.62,67.62,280700.0,34.0252,34.0553,34.0151,34.0151,280700.0
2011-04-26 15:55:00,67.63,67.63,67.44,67.62,608200.0,34.0201,34.0201,33.9246,34.0151,608200.0
2011-04-27 09:30:00,67.53,67.59,67.36,67.42,248100.0,33.9698,34.0,33.8843,33.9145,248100.0
2011-04-27 09:35:00,67.41,67.43,67.31,67.36,99500.0,33.9095,33.9195,33.8592,33.8843,99500.0
2011-04-27 09:40:00,67.37,67.46,67.32,67.32,124700.0,33.8893,33.9346,33.8642,33.8642,124700.0
2011-04-27 09:45:00,67.32,67.32,67.15,67.22,122500.0,33.8642,33.8642,33.7787,33.8139,122500.0
2011-04-27 09:50:00,67.21,67.22,67.12,67.13,129700.0,33.8089,33.8139,33.7636,33.7686,129700.0
2011-04-27 09:55:00,67.13,67.14,67.01,67.03,75800.0,33.7686,33.7736,33.7083,33.7183,75800.0
2011-04-27 10:00:00,67.02,67.22,66.94,67.22,82900.0,33.7133,33.8139,33.673,33.8139,82900.0
2011-04-27 10:05:00,67.21,67.36,67.21,67.35,82900.0,33.8089,33.8843,33.8089,33.8793,82900.0
2011-04-27 10:10:00,67.34,67.39,67.31,67.38,128300.0,33.8743,33.8994,33.8592,33.8944,128300.0
2011-04-27 10:15:00,67.38,67.47,67.35,67.46,101100.0,33.8944,33.9396,33.8793,33.9346,101100.0
2011-04-27 10:20:00,67.46,67.47,67.33,67.34,66600.0,33.9346,33.9396,33.8692,33.8743,66600.0
2011-04-27 10:25:00,67.33,67.33,67.21,67.22,75700.0,33.8692,33.8692,33.8089,33.8139,75700.0
2011-04-27 10:30:00,67.22,67.22,67.07,67.13,91800.0,33.8139,33.8139,33.7384,33.7686,91800.0
2011-04-27 10:35:00,67.12,67.25,67.12,67.25,63400.0,33.7636,33.829,33.7636,33.829,63400.0
2011-04-27 10:40:00,67.25,67.33,67.25,67.32,37700.0,33.829,33.8692,33.829,33.8642,37700.0
2011-04-27 10:45:00,67.33,67.38,67.28,67.28,54100.0,33.8692,33.8944,33.8441,33.8441,54100.0
2011-04-27 10:50:00,67.28,67.3,67.27,67.28,32400.0,33.8441,33.8541,33.839,33.8441,32400.0
2011-04-27 10:55:00,67.29,67.3,67.26,67.28,55000.0,33.8491,33.8541,33.834,33.8441,55000.0
2011-04-27 11:00:00,67.29,67.35,67.24,67.26,67200.0,33.8491,33.8793,33.824,33.834,67200.0
2011-04-27 11:05:00,67.26,67.3,67.26,67.3,33100.0,33.834,33.8541,33.834,33.8541,33100.0
2011-04-27 11:10:00,67.3,67.36,67.29,67.34,38500.0,33.8541,33.8843,33.8491,33.8743,38500.0
2011-04-27 11:15:00,67.34,67.38,67.27,67.29,65700.0,33.8743,33.8944,33.839,33.8491,65700.0
2011-04-27 11:20:00,67.29,67.32,67.28,67.32,18700.0,33.8491,33.8642,33.8441,33.8642,18700.0
2011-04-27 11:25:00,67.32,67.37,67.32,67.35,37100.0,33.8642,33.8893,33.8642,33.8793,37100.0
2011-04-27 11:30:00,67.35,67.37,67.34,67.36,46100.0,33.8793,33.8893,33.8743,33.8843,46100.0
2011-04-27 11:35:00,67.37,67.4,67.36,67.39,38700.0,33.8893,33.9044,33.8843,33.8994,38700.0
2011-04-27 11:40:00,67.39,67.44,67.38,67.38,44200.0,33.8994,33.9246,33.8944,33.8944,44200.0
2011-04-27 11:45:00,67.38,67.41,67.36,67.41,35600.0,33.8944,33.9095,33.8843,33.9095,35600.0
2011-04-27 11:50:00,67.42,67.45,67.39,67.39,63100.0,33.9145,33.9296,33.8994,33.8994,63100.0
2011-04-27 11:55:00,67.4,67.46,67.39,67.43,114300.0,33.9044,33.9346,33.8994,33.9195,114300.0
2011-04-27 12:00:00,67.44,67.44,67.37,67.38,114100.0,33.9246,33.9246,33.8893,33.8944,114100.0
2011-04-27 12:05:00,67.37,67.38,67.31,67.36,55500.0,33.8893,33.8944,33.8592,33.8843,55500.0
2011-04-27 12:10:00,67.36,67.4,67.36,67.4,29900.0,33.8843,33.9044,33.8843,33.9044,29900.0
2011-04-27 12:15:00,67.4,67.41,67.34,67.4,55100.0,33.9044,33.9095,33.8743,33.9044,55100.0
2011-04-27 12:20:00,67.4,67.41,67.39,67.4,31000.0,33.9044,33.9095,33.8994,33.9044,31000.0
2011-04-27 12:25:00,67.4,67.4,67.37,67.38,26100.0,33.9044,33.9044,33.8893,33.8944,26100.0
2011-04-27 12:30:00,67.38,67.4,67.33,67.33,46400.0,33.8944,33.9044,33.8692,33.8692,46400.0
2011-04-27 12:35:00,67.34,67.35,67.31,67.35,109400.0,33.8743,33.8793,33.8592,33.8793,109400.0
2011-04-27 12:40:00,67.34,67.39,67.32,67.35,68600.0,33.8743,33.8994,33.8642,33.8793,68600.0
2011-04-27 12:45:00,67.34,67.38,67.3,67.32,53200.0,33.8743,33.8944,33.8541,33.8642,53200.0
2011-04-27 12:50:00,67.33,67.37,67.32,67.37,39700.0,33.8692,33.8893,33.8642,33.8893,39700.0
2011-04-27 12:55:00,67.37,67.37,67.32,67.34,33700.0,33.8893,33.8893,33.8642,33.8743,33700.0
2011-04-27 13:00:00,67.34,67.38,67.32,67.37,47200.0,33.8743,33.8944,33.8642,33.8893,47200.0
2011-04-27 13:05:00,67.37,67.4,67.36,67.38,35200.0,33.8893,33.9044,33.8843,33.8944,35200.0
2011-04-27 13:10:00,67.38,67.39,67.38,67.38,34500.0,33.8944,33.8994,33.8944,33.8944,34500.0
2011-04-27 13:15:00,67.39,67.4,67.38,67.39,46500.0,33.8994,33.9044,33.8944,33.8994,46500.0
2011-04-27 13:20:00,67.39,67.39,67.36,67.38,34400.0,33.8994,33.8994,33.8843,33.8944,34400.0
2011-04-27 13:25:00,67.38,67.4,67.37,67.39,39400.0,33.8944,33.9044,33.8893,33.8994,39400.0
2011-04-27 13:30:00,67.39,67.4,67.34,67.39,40400.0,33.8994,33.9044,33.8743,33.8994,40400.0
2011-04-27 13:35:00,67.39,67.42,67.36,67.37,55500.0,33.8994,33.9145,33.8843,33.8893,55500.0
2011-04-27 13:40:00,67.37,67.39,67.36,67.37,28900.0,33.8893,33.8994,33.8843,33.8893,28900.0
2011-04-27 13:45:00,67.38,67.4,67.38,67.39,145800.0,33.8944,33.9044,33.8944,33.8994,145800.0
2011-04-27 13:50:00,67.39,67.4,67.38,67.4,51800.0,33.8994,33.9044,33.8944,33.9044,51800.0
2011-04-27 13:55:00,67.4,67.41,67.38,67.38,35900.0,33.9044,33.9095,33.8944,33.8944,35900.0
2011-04-27 14:00:00,67.38,67.4,67.33,67.34,38000.0,33.8944,33.9044,33.8692,33.8743,38000.0
2011-04-27 14:05:00,67.34,67.39,67.33,67.39,37300.0,33.8743,33.8994,33.8692,33.8994,37300.0
2011-04-27 14:10:00,67.39,67.4,67.39,67.4,39600.0,33.8994,33.9044,33.8994,33.9044,39600.0
2011-04-27 14:15:00,67.4,67.4,67.34,67.37,56200.0,33.9044,33.9044,33.8743,33.8893,56200.0
2011-04-27 14:20:00,67.37,67.4,67.35,67.37,54800.0,33.8893,33.9044,33.8793,33.8893,54800.0
2011-04-27 14:25:00,67.37,67.4,67.35,67.36,41800.0,33.8893,33.9044,33.8793,33.8843,41800.0
2011-04-27 14:30:00,67.36,67.41,67.35,67.4,52400.0,33.8843,33.9095,33.8793,33.9044,52400.0
2011-04-27 14:35:00,67.4,67.41,67.37,67.4,58300.0,33.9044,33.9095,33.8893,33.9044,58300.0
2011-04-27 14:40:00,67.39,67.41,67.37,67.4,62900.0,33.8994,33.9095,33.8893,33.9044,62900.0
2011-04-27 14:45:00,67.4,67.41,67.37,67.38,56800.0,33.9044,33.9095,33.8893,33.8944,56800.0
2011-04-27 14:50:00,67.37,67.41,67.37,67.4,91500.0,33.8893,33.9095,33.8893,33.9044,91500.0
2011-04-27 14:55:00,67.4,67.4,67.36,67.4,76400.0,33.9044,33.9044,33.8843,33.9044,76400.0
2011-04-27 15:00:00,67.39,67.42,67.39,67.42,90500.0,33.8994,33.9145,33.8994,33.9145,90500.0
2011-04-27 15:05:00,67.4,67.41,67.39,67.4,42700.0,33.9044,33.9095,33.8994,33.9044,42700.0
2011-04-27 15:10:00,67.4,67.41,67.39,67.4,33400.0,33.9044,33.9095,33.8994,33.9044,33400.0
2011-04-27 15:15:00,67.4,67.4,67.39,67.39,72800.0,33.9044,33.9044,33.8994,33.8994,72800.0
2011-04-27 15:20:00,67.39,67.4,67.38,67.4,39200.0,33.8994,33.9044,33.8944,33.9044,39200.0
2011-04-27 15:25:00,67.4,67.4,67.38,67.38,101700.0,33.9044,33.9044,33.8944,33.8944,101700.0
2011-04-27 15:30:00,67.39,67.41,67.37,67.4,177800.0,33.8994,33.9095,33.8893,33.9044,177800.0
2011-04-27 15:35:00,67.4,67.5,67.39,67.5,125600.0,33.9044,33.9547,33.8994,33.9547,125600.0
2011-04-27 15:40:00,67.5,67.55,67.48,67.5,161600.0,33.9547,33.9799,33.9447,33.9547,161600.0
2011-04-27 15:45:00,67.5,67.54,67.49,67.5,152500.0,33.9547,33.9749,33.9497,33.9547,152500.0
2011-04-27 15:50:00,67.5,67.52,67.49,67.51,132800.0,33.9547,33.9648,33.9497,33.9598,132800.0
2011-04-27 15:55:00,67.52,67.52,67.46,67.5,184900.0,33.9648,33.9648,33.9346,33.9547,184900.0
2011-04-28 09:30:00,67.47,67.54,67.42,67.52,130100.0,33.9396,33.9749,33.9145,33.9648,130100.0
2011-04-28 09:35:00,67.52,67.68,67.5,67.68,69100.0,33.9648,34.0453,33.9547,34.0453,69100.0
2011-04-28 09:40:00,67.68,67.87,67.68,67.87,70500.0,34.0453,34.1409,34.0453,34.1409,70500.0
2011-04-28 09:45:00,67.86,67.92,67.85,67.92,61400.0,34.1358,34.166,34.1308,34.166,61400.0
2011-04-28 09:50:00,67.91,67.92,67.78,67.83,120200.0,34.161,34.166,34.0956,34.1207,120200.0
2011-04-28 09:55:00,67.82,67.86,67.78,67.79,96700.0,34.1157,34.1358,34.0956,34.1006,96700.0
2011-04-28 10:00:00,67.79,67.89,67.79,67.89,66700.0,34.1006,34.1509,34.1006,34.1509,66700.0
2011-04-28 10:05:00,67.9,68.04,67.88,68.04,88800.0,34.156,34.2264,34.1459,34.2264,88800.0
2011-04-28 10:10:00,68.04,68.15,68.03,68.15,56300.0,34.2264,34.2817,34.2213,34.2817,56300.0
2011-04-28 10:15:00,68.15,68.23,68.15,68.18,144200.0,34.2817,34.322,34.2817,34.2968,144200.0
2011-04-28 10:20:00,68.19,68.23,68.15,68.15,100400.0,34.3018,34.322,34.2817,34.2817,100400.0
2011-04-28 10:25:00,68.16,68.31,68.15,68.3,84800.0,34.2867,34.3622,34.2817,34.3572,84800.0
2011-04-28 10:30:00,68.31,68.34,68.27,68.33,43400.0,34.3622,34.3773,34.3421,34.3723,43400.0
2011-04-28 10:35:00,68.34,68.37,68.31,68.34,59300.0,34.3773,34.3924,34.3622,34.3773,59300.0
2011-04-28 10:40:00,68.35,68.41,68.29,68.41,92500.0,34.3823,34.4125,34.3521,34.4125,92500.0
2011-04-28 10:45:00,68.4,68.54,68.4,68.53,72300.0,34.4075,34.4779,34.4075,34.4729,72300.0
2011-04-28 10:50:00,68.54,68.59,68.52,68.56,64000.0,34.4779,34.503,34.4678,34.488,64000.0
2011-04-28 10:55:00,68.57,68.65,68.57,68.64,106300.0,34.493,34.5332,34.493,34.5282,106300.0
2011-04-28 11:00:00,68.65,68.79,68.61,68.76,107300.0,34.5332,34.6037,34.5131,34.5886,107300.0
2011-04-28 11:05:00,68.75,68.77,68.73,68.74,72200.0,34.5835,34.5936,34.5735,34.5785,72200.0
2011-04-28 11:10:00,68.73,68.73,68.64,68.68,52000.0,34.5735,34.5735,34.5282,34.5483,52000.0
2011-04-28 11:15:00,68.68,68.74,68.67,68.73,37300.0,34.5483,34.5785,34.5433,34.5735,37300.0
2011-04-28 11:20:00,68.73,68.84,68.73,68.81,63900.0,34.5735,34.6288,34.5735,34.6137,63900.0
2011-04-28 11:25:00,68.8,68.81,68.75,68.78,63200.0,34.6087,34.6137,34.5835,34.5986,63200.0
2011-04-28 11:30:00,68.77,68.85,68.76,68.85,64800.0,34.5936,34.6338,34.5886,34.6338,64800.0
2011-04-28 11:35:00,68.85,68.91,68.82,68.85,74600.0,34.6338,34.664,34.6187,34.6338,74600.0
2011-04-28 11:40:00,68.86,68.94,68.86,68.92,80200.0,34.6389,34.6791,34.6389,34.669,80200.0
2011-04-28 11:45:00,68.92,68.95,68.91,68.95,117400.0,34.669,34.6841,34.664,34.6841,117400.0
2011-04-28 11:50:00,68.95,68.95,68.88,68.88,129700.0,34.6841,34.6841,34.6489,34.6489,129700.0
2011-04-28 11:55:00,68.89,68.93,68.86,68.88,38000.0,34.654,34.6741,34.6389,34.6489,38000.0
2011-04-28 12:00:00,68.87,68.95,68.86,68.93,72900.0,34.6439,34.6841,34.6389,34.6741,72900.0
2011-04-28 12:05:00,68.92,68.98,68.92,68.97,95100.0,34.669,34.6992,34.669,34.6942,95100.0
2011-04-28 12:10:00,68.98,69.0,68.97,68.98,42900.0,34.6992,34.7093,34.6942,34.6992,42900.0
2011-04-28 12:15:00,68.98,69.04,68.97,69.0,103100.0,34.6992,34.7294,34.6942,34.7093,103100.0
2011-04-28 12:20:00,69.0,69.05,69.0,69.0,43800.0,34.7093,34.7344,34.7093,34.7093,43800.0
2011-04-28 12:25:00,69.01,69.04,69.0,69.03,33200.0,34.7143,34.7294,34.7093,34.7244,33200.0
2011-04-28 12:30:00,69.03,69.07,69.02,69.05,57600.0,34.7244,34.7445,34.7193,34.7344,57600.0
2011-04-28 12:35:00,69.05,69.08,69.03,69.07,44000.0,34.7344,34.7495,34.7244,34.7445,44000.0
2011-04-28 12:40:00,69.06,69.07,69.03,69.04,53400.0,34.7395,34.7445,34.7244,34.7294,53400.0
2011-04-28 12:45:00,69.04,69.05,68.99,69.01,53100.0,34.7294,34.7344,34.7043,34.7143,53100.0
2011-04-28 12:50:00,69.0,69.06,69.0,69.06,61200.0,34.7093,34.7395,34.7093,34.7395,61200.0
2011-04-28 12:55:00,69.06,69.08,69.02,69.02,42700.0,34.7395,34.7495,34.7193,34.7193,42700.0
2011-04-28 13:00:00,69.03,69.07,69.01,69.03,48800.0,34.7244,34.7445,34.7143,34.7244,48800.0
2011-04-28 13:05:00,69.03,69.04,68.99,69.0,50100.0,34.7244,34.7294,34.7043,34.7093,50100.0
2011-04-28 13:10:00,69.0,69.06,69.0,69.04,50900.0,34.7093,34.7395,34.7093,34.7294,50900.0
2011-04-28 13:15:00,69.04,69.06,69.01,69.02,36200.0,34.7294,34.7395,34.7143,34.7193,36200.0
2011-04-28 13:20:00,69.02,69.02,68.95,68.96,41700.0,34.7193,34.7193,34.6841,34.6892,41700.0
2011-04-28 13:25:00,68.96,68.98,68.93,68.93,75000.0,34.6892,34.6992,34.6741,34.6741,75000.0
2011-04-28 13:30:00,68.93,68.95,68.93,68.94,41000.0,34.6741,34.6841,34.6741,34.6791,41000.0
2011-04-28 13:35:00,68.95,68.95,68.93,68.95,64000.0,34.6841,34.6841,34.6741,34.6841,64000.0
2011-04-28 13:40:00,68.94,68.95,68.91,68.95,32800.0,34.6791,34.6841,34.664,34.6841,32800.0
2011-04-28 13:45:00,68.95,68.95,68.94,68.95,47900.0,34.6841,34.6841,34.6791,34.6841,47900.0
2011-04-28 13:50:00,68.94,68.95,68.93,68.93,41200.0,34.6791,34.6841,34.6741,34.6741,41200.0
2011-04-28 13:55:00,68.94,68.96,68.93,68.96,62100.0,34.6791,34.6892,34.6741,34.6892,62100.0
2011-04-28 14:00:00,68.96,68.98,68.92,68.95,48100.0,34.6892,34.6992,34.669,34.6841,48100.0
2011-04-28 14:05:00,68.95,68.96,68.93,68.95,31000.0,34.6841,34.6892,34.6741,34.6841,31000.0
2011-04-28 14:10:00,68.95,68.98,68.94,68.98,36300.0,34.6841,34.6992,34.6791,34.6992,36300.0
2011-04-28 14:15:00,68.98,69.0,68.97,68.97,32500.0,34.6992,34.7093,34.6942,34.6942,32500.0
2011-04-28 14:20:00,68.98,68.98,68.95,68.98,31500.0,34.6992,34.6992,34.6841,34.6992,31500.0
2011-04-28 14:25:00,68.97,68.98,68.96,68.96,23800.0,34.6942,34.6992,34.6892,34.6892,23800.0
2011-04-28 14:30:00,68.96,68.98,68.94,68.95,49400.0,34.6892,34.6992,34.6791,34.6841,49400.0
2011-04-28 14:35:00,68.95,68.97,68.94,68.96,38100.0,34.6841,34.6942,34.6791,34.6892,38100.0
2011-04-28 14:40:00,68.96,68.97,68.92,68.93,43500.0,34.6892,34.6942,34.669,34.6741,43500.0
2011-04-28 14:45:00,68.94,68.95,68.93,68.93,36700.0,34.6791,34.6841,34.6741,34.6741,36700.0
2011-04-28 14:50:00,68.94,68.94,68.9,68.9,47700.0,34.6791,34.6791,34.659,34.659,47700.0
2011-04-28 14:55:00,68.9,68.95,68.89,68.95,61900.0,34.659,34.6841,34.654,34.6841,61900.0
2011-04-28 15:00:00,68.94,68.95,68.9,68.91,75300.0,34.6791,34.6841,34.659,34.664,75300.0
2011-04-28 15:05:00,68.91,68.91,68.86,68.88,56400.0,34.664,34.664,34.6389,34.6489,56400.0
2011-04-28 15:10:00,68.88,68.98,68.88,68.97,64000.0,34.6489,34.6992,34.6489,34.6942,64000.0
2011-04-28 15:15:00,68.96,68.97,68.9,68.9,55400.0,34.6892,34.6942,34.659,34.659,55400.0
2011-04-28 15:20:00,68.9,68.98,68.9,68.95,57600.0,34.659,34.6992,34.659,34.6841,57600.0
2011-04-28 15:25:00,68.94,69.04,68.94,69.02,68900.0,34.6791,34.7294,34.6791,34.7193,68900.0
2011-04-28 15:30:00,69.03,69.18,69.02,69.18,138000.0,34.7244,34.7998,34.7193,34.7998,138000.0
2011-04-28 15:35:00,69.17,69.2,69.14,69.19,68700.0,34.7948,34.8099,34.7797,34.8049,68700.0
2011-04-28 15:40:00,69.2,69.22,69.16,69.21,132200.0,34.8099,34.82,34.7898,34.8149,132200.0
2011-04-28 15:45:00,69.2,69.2,69.15,69.15,158500.0,34.8099,34.8099,34.7847,34.7847,158500.0
2011-04-28 15:50:00,69.15,69.16,69.02,69.05,238500.0,34.7847,34.7898,34.7193,34.7344,238500.0
2011-04-28 15:55:00,69.05,69.06,69.01,69.03,367500.0,34.7344,34.7395,34.7143,34.7244,367500.0
2011-04-29 09:30:00,69.28,69.45,69.03,69.03,170900.0,34.8501,34.9357,34.7244,34.7244,170900.0
2011-04-29 09:35:00,69.03,69.06,68.95,69.0,93700.0,34.7244,34.7395,34.6841,34.7093,93700.0
2011-04-29 09:40:00,69.0,69.11,68.9,68.9,99700.0,34.7093,34.7646,34.659,34.659,99700.0
2011-04-29 09:45:00,68.89,68.9,68.83,68.86,51500.0,34.654,34.659,34.6238,34.6389,51500.0
2011-04-29 09:50:00,68.87,68.87,68.72,68.73,79000.0,34.6439,34.6439,34.5684,34.5735,79000.0
2011-04-29 09:55:00,68.72,68.73,68.63,68.69,95900.0,34.5684,34.5735,34.5232,34.5533,95900.0
2011-04-29 10:00:00,68.68,68.83,68.68,68.81,106400.0,34.5483,34.6238,34.5483,34.6137,106400.0
2011-04-29 10:05:00,68.81,68.87,68.8,68.83,56400.0,34.6137,34.6439,34.6087,34.6238,56400.0
2011-04-29 10:10:00,68.83,68.88,68.78,68.86,59200.0,34.6238,34.6489,34.5986,34.6389,59200.0
2011-04-29 10:15:00,68.86,68.87,68.8,68.87,85200.0,34.6389,34.6439,34.6087,34.6439,85200.0
2011-04-29 10:20:00,68.87,68.92,68.86,68.91,22900.0,34.6439,34.669,34.6389,34.664,22900.0
2011-04-29 10:25:00,68.91,68.93,68.86,68.91,85200.0,34.664,34.6741,34.6389,34.664,85200.0
2011-04-29 10:30:00,68.91,68.97,68.88,68.96,95000.0,34.664,34.6942,34.6489,34.6892,95000.0
2011-04-29 10:35:00,68.96,69.02,68.96,69.01,91200.0,34.6892,34.7193,34.6892,34.7143,91200.0
2011-04-29 10:40:00,69.01,69.02,69.0,69.02,33900.0,34.7143,34.7193,34.7093,34.7193,33900.0
2011-04-29 10:45:00,69.01,69.1,69.0,69.09,42300.0,34.7143,34.7596,34.7093,34.7546,42300.0
2011-04-29 10:50:00,69.09,69.11,69.05,69.07,59600.0,34.7546,34.7646,34.7344,34.7445,59600.0
2011-04-29 10:55:00,69.06,69.1,69.06,69.07,75800.0,34.7395,34.7596,34.7395,34.7445,75800.0
2011-04-29 11:00:00,69.06,69.1,69.03,69.06,106800.0,34.7395,34.7596,34.7244,34.7395,106800.0
2011-04-29 11:05:00,69.05,69.06,68.97,69.01,46100.0,34.7344,34.7395,34.6942,34.7143,46100.0
2011-04-29 11:10:00,69.01,69.06,68.95,69.06,96500.0,34.7143,34.7395,34.6841,34.7395,96500.0
2011-04-29 11:15:00,69.06,69.13,69.06,69.12,32400.0,34.7395,34.7747,34.7395,34.7697,32400.0
2011-04-29 11:20:00,69.11,69.15,69.1,69.14,58400.0,34.7646,34.7847,34.7596,34.7797,58400.0
2011-04-29 11:25:00,69.15,69.26,69.14,69.26,42100.0,34.7847,34.8401,34.7797,34.8401,42100.0
2011-04-29 11:30:00,69.26,69.29,69.2,69.21,76400.0,34.8401,34.8552,34.8099,34.8149,76400.0
2011-04-29 11:35:00,69.2,69.29,69.18,69.28,45100.0,34.8099,34.8552,34.7998,34.8501,45100.0
2011-04-29 11:40:00,69.28,69.37,69.28,69.37,72000.0,34.8501,34.8954,34.8501,34.8954,72000.0
2011-04-29 11:45:00,69.36,69.38,69.34,69.35,35100.0,34.8904,34.9004,34.8803,34.8854,35100.0
2011-04-29 11:50:00,69.34,69.36,69.29,69.35,48000.0,34.8803,34.8904,34.8552,34.8854,48000.0
2011-04-29 11:55:00,69.36,69.4,69.31,69.39,64800.0,34.8904,34.9105,34.8652,34.9055,64800.0
2011-04-29 12:00:00,69.39,69.44,69.37,69.43,40900.0,34.9055,34.9306,34.8954,34.9256,40900.0
2011-04-29 12:05:00,69.44,69.48,69.42,69.46,41400.0,34.9306,34.9507,34.9206,34.9407,41400.0
2011-04-29 12:10:00,69.47,69.51,69.45,69.45,58200.0,34.9457,34.9658,34.9357,34.9357,58200.0
2011-04-29 12:15:00,69.46,69.54,69.46,69.54,48800.0,34.9407,34.9809,34.9407,34.9809,48800.0
2011-04-29 12:20:00,69.53,69.55,69.51,69.53,31800.0,34.9759,34.986,34.9658,34.9759,31800.0
2011-04-29 12:25:00,69.54,69.65,69.5,69.6,70900.0,34.9809,35.0363,34.9608,35.0111,70900.0
2011-04-29 12:30:00,69.59,69.62,69.52,69.57,35400.0,35.0061,35.0212,34.9709,34.996,35400.0
2011-04-29 12:35:00,69.58,69.64,69.57,69.64,27800.0,35.001,35.0312,34.996,35.0312,27800.0
2011-04-29 12:40:00,69.64,69.67,69.62,69.66,36300.0,35.0312,35.0463,35.0212,35.0413,36300.0
2011-04-29 12:45:00,69.66,69.67,69.6,69.62,39200.0,35.0413,35.0463,35.0111,35.0212,39200.0
2011-04-29 12:50:00,69.63,69.67,69.62,69.66,37800.0,35.0262,35.0463,35.0212,35.0413,37800.0
2011-04-29 12:55:00,69.65,69.66,69.64,69.66,24300.0,35.0363,35.0413,35.0312,35.0413,24300.0
2011-04-29 13:00:00,69.66,69.67,69.6,69.65,62100.0,35.0413,35.0463,35.0111,35.0363,62100.0
2011-04-29 13:05:00,69.65,69.66,69.61,69.62,26400.0,35.0363,35.0413,35.0161,35.0212,26400.0
2011-04-29 13:10:00,69.63,69.65,69.62,69.65,30700.0,35.0262,35.0363,35.0212,35.0363,30700.0
2011-04-29 13:15:00,69.64,69.65,69.59,69.62,39200.0,35.0312,35.0363,35.0061,35.0212,39200.0
2011-04-29 13:20:00,69.62,69.7,69.62,69.7,25000.0,35.0212,35.0614,35.0212,35.0614,25000.0
2011-04-29 13:25:00,69.71,69.72,69.64,69.64,32500.0,35.0664,35.0715,35.0312,35.0312,32500.0
2011-04-29 13:30:00,69.65,69.67,69.63,69.64,37900.0,35.0363,35.0463,35.0262,35.0312,37900.0
2011-04-29 13:35:00,69.65,69.72,69.64,69.72,31000.0,35.0363,35.0715,35.0312,35.0715,31000.0
2011-04-29 13:40:00,69.72,69.76,69.7,69.71,38600.0,35.0715,35.0916,35.0614,35.0664,38600.0
2011-04-29 13:45:00,69.71,69.77,69.71,69.77,30700.0,35.0664,35.0966,35.0664,35.0966,30700.0
2011-04-29 13:50:00,69.77,69.77,69.69,69.75,39200.0,35.0966,35.0966,35.0564,35.0866,39200.0
2011-04-29 13:55:00,69.75,69.79,69.75,69.77,31400.0,35.0866,35.1067,35.0866,35.0966,31400.0
2011-04-29 14:00:00,69.77,69.77,69.72,69.73,27600.0,35.0966,35.0966,35.0715,35.0765,27600.0
2011-04-29 14:05:00,69.74,69.75,69.68,69.7,27200.0,35.0815,35.0866,35.0514,35.0614,27200.0
2011-04-29 14:10:00,69.71,69.74,69.7,69.74,22400.0,35.0664,35.0815,35.0614,35.0815,22400.0
2011-04-29 14:15:00,69.74,69.74,69.65,69.66,37100.0,35.0815,35.0815,35.0363,35.0413,37100.0
2011-04-29 14:20:00,69.65,69.72,69.65,69.69,26200.0,35.0363,35.0715,35.0363,35.0564,26200.0
2011-04-29 14:25:00,69.69,69.7,69.61,69.62,38300.0,35.0564,35.0614,35.0161,35.0212,38300.0
2011-04-29 14:30:00,69.61,69.62,69.54,69.54,40000.0,35.0161,35.0212,34.9809,34.9809,40000.0
2011-04-29 14:35:00,69.54,69.63,69.52,69.63,39900.0,34.9809,35.0262,34.9709,35.0262,39900.0
2011-04-29 14:40:00,69.63,69.63,69.52,69.54,49700.0,35.0262,35.0262,34.9709,34.9809,49700.0
2011-04-29 14:45:00,69.55,69.55,69.5,69.5,24600.0,34.986,34.986,34.9608,34.9608,24600.0
2011-04-29 14:50:00,69.5,69.59,69.5,69.59,35700.0,34.9608,35.0061,34.9608,35.0061,35700.0
2011-04-29 14:55:00,69.6,69.64,69.55,69.55,37200.0,35.0111,35.0312,34.986,34.986,37200.0
2011-04-29 15:00:00,69.55,69.56,69.5,69.56,59700.0,34.986,34.991,34.9608,34.991,59700.0
2011-04-29 15:05:00,69.56,69.62,69.54,69.56,44300.0,34.991,35.0212,34.9809,34.991,44300.0
2011-04-29 15:10:00,69.56,69.57,69.51,69.52,27100.0,34.991,34.996,34.9658,34.9709,27100.0
2011-04-29 15:15:00,69.52,69.6,69.5,69.51,72800.0,34.9709,35.0111,34.9608,34.9658,72800.0
2011-04-29 15:20:00,69.51,69.55,69.51,69.53,51000.0,34.9658,34.986,34.9658,34.9759,51000.0
2011-04-29 15:25:00,69.53,69.56,69.5,69.54,66100.0,34.9759,34.991,34.9608,34.9809,66100.0
2011-04-29 15:30:00,69.54,69.54,69.49,69.53,71500.0,34.9809,34.9809,34.9558,34.9759,71500.0
2011-04-29 15:35:00,69.52,69.59,69.52,69.55,53100.0,34.9709,35.0061,34.9709,34.986,53100.0
2011-04-29 15:40:00,69.54,69.55,69.48,69.48,84100.0,34.9809,34.986,34.9507,34.9507,84100.0
2011-04-29 15:45:00,69.48,69.58,69.48,69.54,137600.0,34.9507,35.001,34.9507,34.9809,137600.0
2011-04-29 15:50:00,69.55,69.56,69.44,69.46,154400.0,34.986,34.991,34.9306,34.9407,154400.0
2011-04-29 15:55:00,69.45,69.45,69.38,69.45,264700.0,34.9357,34.9357,34.9004,34.9357,264700.0
2011-05-02 09:30:00,69.81,69.92,69.65,69.8,169100.0,35.1167,35.1721,35.0363,35.1117,169100.0
2011-05-02 09:35:00,69.8,69.8,69.56,69.62,99300.0,35.1117,35.1117,34.991,35.0212,99300.0
2011-05-02 09:40:00,69.61,69.69,69.56,69.68,54400.0,35.0161,35.0564,34.991,35.0514,54400.0
2011-05-02 09:45:00,69.68,69.7,69.52,69.53,75400.0,35.0514,35.0614,34.9709,34.9759,75400.0
2011-05-02 09:50:00,69.53,69.53,69.45,69.45,77000.0,34.9759,34.9759,34.9357,34.9357,77000.0
2011-05-02 09:55:00,69.46,69.46,69.38,69.38,67000.0,34.9407,34.9407,34.9004,34.9004,67000.0
2011-05-02 10:00:00,69.38,69.4,69.3,69.3,85600.0,34.9004,34.9105,34.8602,34.8602,85600.0
2011-05-02 10:05:00,69.3,69.37,69.26,69.31,103600.0,34.8602,34.8954,34.8401,34.8652,103600.0
2011-05-02 10:10:00,69.31,69.44,69.3,69.37,86300.0,34.8652,34.9306,34.8602,34.8954,86300.0
2011-05-02 10:15:00,69.38,69.41,69.34,69.4,42400.0,34.9004,34.9155,34.8803,34.9105,42400.0
2011-05-02 10:20:00,69.4,69.41,69.36,69.37,45700.0,34.9105,34.9155,34.8904,34.8954,45700.0
2011-05-02 10:25:00,69.37,69.46,69.37,69.45,40800.0,34.8954,34.9407,34.8954,34.9357,40800.0
2011-05-02 10:30:00,69.46,69.47,69.39,69.4,69100.0,34.9407,34.9457,34.9055,34.9105,69100.0
2011-05-02 10:35:00,69.4,69.45,69.4,69.45,32100.0,34.9105,34.9357,34.9105,34.9357,32100.0
2011-05-02 10:40:00,69.45,69.45,69.39,69.4,49700.0,34.9357,34.9357,34.9055,34.9105,49700.0
2011-05-02 10:45:00,69.4,69.4,69.31,69.32,60900.0,34.9105,34.9105,34.8652,34.8703,60900.0
2011-05-02 10:50:00,69.32,69.35,69.31,69.32,27900.0,34.8703,34.8854,34.8652,34.8703,27900.0
2011-05-02 10:55:00,69.31,69.31,69.29,69.31,39700.0,34.8652,34.8652,34.8552,34.8652,39700.0
2011-05-02 11:00:00,69.31,69.32,69.26,69.31,65800.0,34.8652,34.8703,34.8401,34.8652,65800.0
2011-05-02 11:05:00,69.31,69.37,69.31,69.35,44200.0,34.8652,34.8954,34.8652,34.8854,44200.0
2011-05-02 11:10:00,69.35,69.36,69.32,69.32,203800.0,34.8854,34.8904,34.8703,34.8703,203800.0
2011-05-02 11:15:00,69.33,69.36,69.32,69.35,44200.0,34.8753,34.8904,34.8703,34.8854,44200.0
2011-05-02 11:20:00,69.34,69.35,69.22,69.25,84200.0,34.8803,34.8854,34.82,34.835,84200.0
2011-05-02 11:25:00,69.25,69.25,69.22,69.23,31900.0,34.835,34.835,34.82,34.825,31900.0
2011-05-02 11:30:00,69.22,69.23,69.16,69.21,87900.0,34.82,34.825,34.7898,34.8149,87900.0
2011-05-02 11:35:00,69.2,69.25,69.2,69.21,42100.0,34.8099,34.835,34.8099,34.8149,42100.0
2011-05-02 11:40:00,69.21,69.21,69.2,69.2,45600.0,34.8149,34.8149,34.8099,34.8099,45600.0
2011-05-02 11:45:00,69.21,69.23,69.17,69.18,56500.0,34.8149,34.825,34.7948,34.7998,56500.0
2011-05-02 11:50:00,69.18,69.2,69.17,69.2,34900.0,34.7998,34.8099,34.7948,34.8099,34900.0
2011-05-02 11:55:00,69.2,69.25,69.19,69.23,41300.0,34.8099,34.835,34.8049,34.825,41300.0
2011-05-02 12:00:00,69.23,69.25,69.22,69.24,21400.0,34.825,34.835,34.82,34.83,21400.0
2011-05-02 12:05:00,69.24,69.25,69.23,69.25,30800.0,34.83,34.835,34.825,34.835,30800.0
2011-05-02 12:10:00,69.25,69.31,69.24,69.3,45100.0,34.835,34.8652,34.83,34.8602,45100.0
2011-05-02 12:15:00,69.3,69.3,69.24,69.25,33600.0,34.8602,34.8602,34.83,34.835,33600.0
2011-05-02 12:20:00,69.25,69.26,69.2,69.2,43200.0,34.835,34.8401,34.8099,34.8099,43200.0
2011-05-02 12:25:00,69.2,69.25,69.2,69.22,43200.0,34.8099,34.835,34.8099,34.82,43200.0
2011-05-02 12:30:00,69.21,69.23,69.17,69.18,61200.0,34.8149,34.825,34.7948,34.7998,61200.0
2011-05-02 12:35:00,69.17,69.21,69.17,69.2,28600.0,34.7948,34.8149,34.7948,34.8099,28600.0
2011-05-02 12:40:00,69.21,69.21,69.2,69.21,29800.0,34.8149,34.8149,34.8099,34.8149,29800.0
2011-05-02 12:45:00,69.2,69.21,69.19,69.21,28200.0,34.8099,34.8149,34.8049,34.8149,28200.0
2011-05-02 12:50:00,69.21,69.21,69.19,69.2,30200.0,34.8149,34.8149,34.8049,34.8099,30200.0
2011-05-02 12:55:00,69.21,69.22,69.18,69.2,29000.0,34.8149,34.82,34.7998,34.8099,29000.0
2011-05-02 13:00:00,69.19,69.21,69.18,69.2,20600.0,34.8049,34.8149,34.7998,34.8099,20600.0
2011-05-02 13:05:00,69.21,69.26,69.2,69.24,35200.0,34.8149,34.8401,34.8099,34.83,35200.0
2011-05-02 13:10:00,69.25,69.25,69.22,69.25,23600.0,34.835,34.835,34.82,34.835,23600.0
2011-05-02 13:15:00,69.24,69.26,69.23,69.25,51600.0,34.83,34.8401,34.825,34.835,51600.0
2011-05-02 13:20:00,69.26,69.28,69.25,69.28,53000.0,34.8401,34.8501,34.835,34.8501,53000.0
2011-05-02 13:25:00,69.28,69.3,69.25,69.26,98600.0,34.8501,34.8602,34.835,34.8401,98600.0
2011-05-02 13:30:00,69.26,69.26,69.24,69.26,19000.0,34.8401,34.8401,34.83,34.8401,19000.0
2011-05-02 13:35:00,69.25,69.28,69.25,69.25,46400.0,34.835,34.8501,34.835,34.835,46400.0
2011-05-02 13:40:00,69.26,69.27,69.24,69.26,26900.0,34.8401,34.8451,34.83,34.8401,26900.0
2011-05-02 13:45:00,69.26,69.3,69.24,69.25,53000.0,34.8401,34.8602,34.83,34.835,53000.0
2011-05-02 13:50:00,69.25,69.27,69.24,69.26,48000.0,34.835,34.8451,34.83,34.8401,48000.0
2011-05-02 13:55:00,69.26,69.28,69.25,69.27,43500.0,34.8401,34.8501,34.835,34.8451,43500.0
2011-05-02 14:00:00,69.26,69.31,69.25,69.31,37300.0,34.8401,34.8652,34.835,34.8652,37300.0
2011-05-02 14:05:00,69.31,69.44,69.27,69.31,52800.0,34.8652,34.9306,34.8451,34.8652,52800.0
2011-05-02 14:10:00,69.31,69.4,69.31,69.4,36800.0,34.8652,34.9105,34.8652,34.9105,36800.0
2011-05-02 14:15:00,69.4,69.4,69.35,69.36,52400.0,34.9105,34.9105,34.8854,34.8904,52400.0
2011-05-02 14:20:00,69.36,69.4,69.35,69.4,29700.0,34.8904,34.9105,34.8854,34.9105,29700.0
2011-05-02 14:25:00,69.4,69.4,69.37,69.38,46400.0,34.9105,34.9105,34.8954,34.9004,46400.0
2011-05-02 14:30:00,69.37,69.38,69.36,69.38,35000.0,34.8954,34.9004,34.8904,34.9004,35000.0
2011-05-02 14:35:00,69.38,69.39,69.37,69.39,31600.0,34.9004,34.9055,34.8954,34.9055,31600.0
2011-05-02 14:40:00,69.39,69.4,69.38,69.4,38400.0,34.9055,34.9105,34.9004,34.9105,38400.0
2011-05-02 14:45:00,69.4,69.4,69.38,69.39,47900.0,34.9105,34.9105,34.9004,34.9055,47900.0
2011-05-02 14:50:00,69.39,69.4,69.38,69.4,40700.0,34.9055,34.9105,34.9004,34.9105,40700.0
2011-05-02 14:55:00,69.4,69.41,69.28,69.29,77200.0,34.9105,34.9155,34.8501,34.8552,77200.0
2011-05-02 15:00:00,69.3,69.36,69.3,69.36,62500.0,34.8602,34.8904,34.8602,34.8904,62500.0
2011-05-02 15:05:00,69.36,69.41,69.35,69.4,74200.0,34.8904,34.9155,34.8854,34.9105,74200.0
2011-05-02 15:10:00,69.4,69.41,69.35,69.35,47200.0,34.9105,34.9155,34.8854,34.8854,47200.0
2011-05-02 15:15:00,69.34,69.36,69.28,69.35,92000.0,34.8803,34.8904,34.8501,34.8854,92000.0
2011-05-02 15:20:00,69.34,69.38,69.28,69.3,81800.0,34.8803,34.9004,34.8501,34.8602,81800.0
2011-05-02 15:25:00,69.3,69.33,69.22,69.25,75300.0,34.8602,34.8753,34.82,34.835,75300.0
2011-05-02 15:30:00,69.26,69.29,69.22,69.29,47000.0,34.8401,34.8552,34.82,34.8552,47000.0
2011-05-02 15:35:00,69.28,69.3,69.22,69.24,92500.0,34.8501,34.8602,34.82,34.83,92500.0
2011-05-02 15:40:00,69.25,69.26,69.21,69.24,95000.0,34.835,34.8401,34.8149,34.83,95000.0
2011-05-02 15:45:00,69.24,69.33,69.23,69.33,148900.0,34.83,34.8753,34.825,34.8753,148900.0
2011-05-02 15:50:00,69.33,69.35,69.3,69.33,171700.0,34.8753,34.8854,34.8602,34.8753,171700.0
2011-05-02 15:55:00,69.33,69.37,69.28,69.3,366800.0,34.8753,34.8954,34.8501,34.8602,366800.0
2011-05-03 09:30:00,69.03,69.24,68.89,69.18,175200.0,34.7244,34.83,34.654,34.7998,175200.0
2011-05-03 09:35:00,69.17,69.36,69.16,69.36,40600.0,34.7948,34.8904,34.7898,34.8904,40600.0
2011-05-03 09:40:00,69.36,69.4,69.09,69.24,70600.0,34.8904,34.9105,34.7546,34.83,70600.0
2011-05-03 09:45:00,69.25,69.32,69.07,69.09,79000.0,34.835,34.8703,34.7445,34.7546,79000.0
2011-05-03 09:50:00,69.14,69.22,69.08,69.12,57200.0,34.7797,34.82,34.7495,34.7697,57200.0
2011-05-03 09:55:00,69.12,69.13,69.07,69.07,33600.0,34.7697,34.7747,34.7445,34.7445,33600.0
2011-05-03 10:00:00,69.07,69.08,68.85,68.86,72200.0,34.7445,34.7495,34.6338,34.6389,72200.0
2011-05-03 10:05:00,68.86,68.92,68.85,68.9,51200.0,34.6389,34.669,34.6338,34.659,51200.0
2011-05-03 10:10:00,68.9,68.96,68.89,68.95,61100.0,34.659,34.6892,34.654,34.6841,61100.0
2011-05-03 10:15:00,68.94,68.96,68.9,68.94,47000.0,34.6791,34.6892,34.659,34.6791,47000.0
2011-05-03 10:20:00,68.94,69.0,68.85,68.99,57400.0,34.6791,34.7093,34.6338,34.7043,57400.0
2011-05-03 10:25:00,68.99,69.09,68.99,69.08,32700.0,34.7043,34.7546,34.7043,34.7495,32700.0
2011-05-03 10:30:00,69.09,69.14,69.08,69.12,44900.0,34.7546,34.7797,34.7495,34.7697,44900.0
2011-05-03 10:35:00,69.11,69.17,69.05,69.1,67800.0,34.7646,34.7948,34.7344,34.7596,67800.0
2011-05-03 10:40:00,69.1,69.19,69.09,69.15,48800.0,34.7596,34.8049,34.7546,34.7847,48800.0
2011-05-03 10:45:00,69.14,69.23,69.13,69.22,46000.0,34.7797,34.825,34.7747,34.82,46000.0
2011-05-03 10:50:00,69.21,69.23,69.17,69.21,48300.0,34.8149,34.825,34.7948,34.8149,48300.0
2011-05-03 10:55:00,69.2,69.23,69.15,69.2,56000.0,34.8099,34.825,34.7847,34.8099,56000.0
2011-05-03 11:00:00,69.2,69.27,69.19,69.27,47800.0,34.8099,34.8451,34.8049,34.8451,47800.0
2011-05-03 11:05:00,69.27,69.28,69.25,69.27,41100.0,34.8451,34.8501,34.835,34.8451,41100.0
2011-05-03 11:10:00,69.27,69.42,69.27,69.39,71600.0,34.8451,34.9206,34.8451,34.9055,71600.0
2011-05-03 11:15:00,69.39,69.43,69.38,69.42,42500.0,34.9055,34.9256,34.9004,34.9206,42500.0
2011-05-03 11:20:00,69.41,69.46,69.4,69.44,41600.0,34.9155,34.9407,34.9105,34.9306,41600.0
2011-05-03 11:25:00,69.44,69.47,69.44,69.47,25200.0,34.9306,34.9457,34.9306,34.9457,25200.0
2011-05-03 11:30:00,69.47,69.49,69.43,69.44,33300.0,34.9457,34.9558,34.9256,34.9306,33300.0
2011-05-03 11:35:00,69.45,69.53,69.43,69.51,59200.0,34.9357,34.9759,34.9256,34.9658,59200.0
2011-05-03 11:40:00,69.51,69.61,69.51,69.6,62800.0,34.9658,35.0161,34.9658,35.0111,62800.0
2011-05-03 11:45:00,69.6,69.6,69.55,69.55,42800.0,35.0111,35.0111,34.986,34.986,42800.0
2011-05-03 11:50:00,69.56,69.62,69.53,69.58,40400.0,34.991,35.0212,34.9759,35.001,40400.0
2011-05-03 11:55:00,69.57,69.58,69.53,69.53,50300.0,34.996,35.001,34.9759,34.9759,50300.0
2011-05-03 12:00:00,69.54,69.56,69.52,69.55,32500.0,34.9809,34.991,34.9709,34.986,32500.0
2011-05-03 12:05:00,69.55,69.56,69.5,69.51,36000.0,34.986,34.991,34.9608,34.9658,36000.0
2011-05-03 12:10:00,69.5,69.55,69.47,69.48,45100.0,34.9608,34.986,34.9457,34.9507,45100.0
2011-05-03 12:15:00,69.47,69.49,69.44,69.44,29600.0,34.9457,34.9558,34.9306,34.9306,29600.0
2011-05-03 12:20:00,69.44,69.45,69.4,69.4,29300.0,34.9306,34.9357,34.9105,34.9105,29300.0
2011-05-03 12:25:00,69.41,69.45,69.4,69.44,22500.0,34.9155,34.9357,34.9105,34.9306,22500.0
2011-05-03 12:30:00,69.43,69.47,69.43,69.47,27400.0,34.9256,34.9457,34.9256,34.9457,27400.0
2011-05-03 12:35:00,69.46,69.46,69.38,69.38,32900.0,34.9407,34.9407,34.9004,34.9004,32900.0
2011-05-03 12:40:00,69.38,69.39,69.35,69.37,22900.0,34.9004,34.9055,34.8854,34.8954,22900.0
2011-05-03 12:45:00,69.38,69.41,69.37,69.38,21300.0,34.9004,34.9155,34.8954,34.9004,21300.0
2011-05-03 12:50:00,69.38,69.38,69.34,69.34,27500.0,34.9004,34.9004,34.8803,34.8803,27500.0
2011-05-03 12:55:00,69.34,69.35,69.32,69.34,36200.0,34.8803,34.8854,34.8703,34.8803,36200.0
2011-05-03 13:00:00,69.34,69.34,69.31,69.31,16500.0,34.8803,34.8803,34.8652,34.8652,16500.0
2011-05-03 13:05:00,69.32,69.33,69.27,69.31,37400.0,34.8703,34.8753,34.8451,34.8652,37400.0
2011-05-03 13:10:00,69.3,69.31,69.24,69.25,22400.0,34.8602,34.8652,34.83,34.835,22400.0
2011-05-03 13:15:00,69.25,69.29,69.25,69.27,14400.0,34.835,34.8552,34.835,34.8451,14400.0
2011-05-03 13:20:00,69.27,69.29,69.26,69.28,23200.0,34.8451,34.8552,34.8401,34.8501,23200.0
2011-05-03 13:25:00,69.29,69.31,69.27,69.31,18100.0,34.8552,34.8652,34.8451,34.8652,18100.0
2011-05-03 13:30:00,69.31,69.34,69.25,69.32,42400.0,34.8652,34.8803,34.835,34.8703,42400.0
2011-05-03 13:35:00,69.32,69.37,69.32,69.37,25600.0,34.8703,34.8954,34.8703,34.8954,25600.0
2011-05-03 13:40:00,69.37,69.4,69.34,69.35,39800.0,34.8954,34.9105,34.8803,34.8854,39800.0
2011-05-03 13:45:00,69.36,69.42,69.35,69.41,35900.0,34.8904,34.9206,34.8854,34.9155,35900.0
2011-05-03 13:50:00,69.41,69.47,69.41,69.46,39500.0,34.9155,34.9457,34.9155,34.9407,39500.0
2011-05-03 13:55:00,69.45,69.48,69.41,69.41,47100.0,34.9357,34.9507,34.9155,34.9155,47100.0
2011-05-03 14:00:00,69.41,69.44,69.39,69.43,35000.0,34.9155,34.9306,34.9055,34.9256,35000.0
2011-05-03 14:05:00,69.43,69.43,69.34,69.41,67900.0,34.9256,34.9256,34.8803,34.9155,67900.0
2011-05-03 14:10:00,69.42,69.42,69.35,69.4,39800.0,34.9206,34.9206,34.8854,34.9105,39800.0
2011-05-03 14:15:00,69.39,69.43,69.39,69.41,26600.0,34.9055,34.9256,34.9055,34.9155,26600.0
2011-05-03 14:20:00,69.41,69.42,69.35,69.36,39500.0,34.9155,34.9206,34.8854,34.8904,39500.0
2011-05-03 14:25:00,69.37,69.43,69.37,69.4,44100.0,34.8954,34.9256,34.8954,34.9105,44100.0
2011-05-03 14:30:00,69.4,69.43,69.37,69.38,32100.0,34.9105,34.9256,34.8954,34.9004,32100.0
2011-05-03 14:35:00,69.38,69.39,69.33,69.34,61300.0,34.9004,34.9055,34.8753,34.8803,61300.0
2011-05-03 14:40:00,69.33,69.44,69.33,69.38,54800.0,34.8753,34.9306,34.8753,34.9004,54800.0
2011-05-03 14:45:00,69.38,69.44,69.36,69.42,40500.0,34.9004,34.9306,34.8904,34.9206,40500.0
2011-05-03 14:50:00,69.41,69.41,69.37,69.38,56600.0,34.9155,34.9155,34.8954,34.9004,56600.0
2011-05-03 14:55:00,69.38,69.46,69.37,69.44,73000.0,34.9004,34.9407,34.8954,34.9306,73000.0
2011-05-03 15:00:00,69.45,69.45,69.4,69.4,85500.0,34.9357,34.9357,34.9105,34.9105,85500.0
2011-05-03 15:05:00,69.4,69.4,69.33,69.36,48100.0,34.9105,34.9105,34.8753,34.8904,48100.0
2011-05-03 15:10:00,69.36,69.41,69.35,69.41,37700.0,34.8904,34.9155,34.8854,34.9155,37700.0
2011-05-03 15:15:00,69.41,69.45,69.39,69.39,51900.0,34.9155,34.9357,34.9055,34.9055,51900.0
2011-05-03 15:20:00,69.39,69.5,69.39,69.49,54900.0,34.9055,34.9608,34.9055,34.9558,54900.0
2011-05-03 15:25:00,69.49,69.49,69.43,69.49,66800.0,34.9558,34.9558,34.9256,34.9558,66800.0
2011-05-03 15:30:00,69.48,69.49,69.42,69.42,81800.0,34.9507,34.9558,34.9206,34.9206,81800.0
2011-05-03 15:35:00,69.42,69.43,69.36,69.42,55100.0,34.9206,34.9256,34.8904,34.9206,55100.0
2011-05-03 15:40:00,69.43,69.53,69.41,69.52,72300.0,34.9256,34.9759,34.9155,34.9709,72300.0
2011-05-03 15:45:00,69.52,69.55,69.49,69.49,95900.0,34.9709,34.986,34.9558,34.9558,95900.0
2011-05-03 15:50:00,69.5,69.59,69.49,69.54,143100.0,34.9608,35.0061,34.9558,34.9809,143100.0
2011-05-03 15:55:00,69.54,69.58,69.52,69.53,216200.0,34.9809,35.001,34.9709,34.9759,216200.0
2011-05-04 09:30:00,69.55,69.58,69.26,69.54,101500.0,34.986,35.001,34.8401,34.9809,101500.0
2011-05-04 09:35:00,69.49,69.69,69.49,69.67,45100.0,34.9558,35.0564,34.9558,35.0463,45100.0
2011-05-04 09:40:00,69.66,69.83,69.66,69.82,55700.0,35.0413,35.1268,35.0413,35.1218,55700.0
2011-05-04 09:45:00,69.82,69.82,69.57,69.69,51400.0,35.1218,35.1218,34.996,35.0564,51400.0
2011-05-04 09:50:00,69.7,69.71,69.54,69.55,57900.0,35.0614,35.0664,34.9809,34.986,57900.0
2011-05-04 09:55:00,69.56,69.6,69.21,69.27,111600.0,34.991,35.0111,34.8149,34.8451,111600.0
2011-05-04 10:00:00,69.26,69.3,69.08,69.29,110700.0,34.8401,34.8602,34.7495,34.8552,110700.0
2011-05-04 10:05:00,69.29,69.31,69.11,69.13,87700.0,34.8552,34.8652,34.7646,34.7747,87700.0
2011-05-04 10:10:00,69.11,69.3,69.1,69.26,86800.0,34.7646,34.8602,34.7596,34.8401,86800.0
2011-05-04 10:15:00,69.26,69.29,69.22,69.28,40500.0,34.8401,34.8552,34.82,34.8501,40500.0
2011-05-04 10:20:00,69.28,69.29,69.23,69.25,54100.0,34.8501,34.8552,34.825,34.835,54100.0
2011-05-04 10:25:00,69.24,69.3,69.22,69.26,67400.0,34.83,34.8602,34.82,34.8401,67400.0
2011-05-04 10:30:00,69.26,69.32,69.22,69.23,50400.0,34.8401,34.8703,34.82,34.825,50400.0
2011-05-04 10:35:00,69.23,69.31,69.16,69.27,75200.0,34.825,34.8652,34.7898,34.8451,75200.0
2011-05-04 10:40:00,69.27,69.29,69.18,69.21,95600.0,34.8451,34.8552,34.7998,34.8149,95600.0
2011-05-04 10:45:00,69.21,69.32,69.17,69.3,47900.0,34.8149,34.8703,34.7948,34.8602,47900.0
2011-05-04 10:50:00,69.31,69.39,69.31,69.38,55900.0,34.8652,34.9055,34.8652,34.9004,55900.0
2011-05-04 10:55:00,69.37,69.41,69.36,69.38,44200.0,34.8954,34.9155,34.8904,34.9004,44200.0
2011-05-04 11:00:00,69.38,69.41,69.31,69.35,50300.0,34.9004,34.9155,34.8652,34.8854,50300.0
2011-05-04 11:05:00,69.35,69.35,69.28,69.29,48700.0,34.8854,34.8854,34.8501,34.8552,48700.0
2011-05-04 11:10:00,69.28,69.31,69.2,69.2,41500.0,34.8501,34.8652,34.8099,34.8099,41500.0
2011-05-04 11:15:00,69.2,69.2,69.09,69.1,65300.0,34.8099,34.8099,34.7546,34.7596,65300.0
2011-05-04 11:20:00,69.11,69.17,69.11,69.15,35200.0,34.7646,34.7948,34.7646,34.7847,35200.0
2011-05-04 11:25:00,69.15,69.18,69.08,69.18,54500.0,34.7847,34.7998,34.7495,34.7998,54500.0
2011-05-04 11:30:00,69.17,69.24,69.15,69.24,36000.0,34.7948,34.83,34.7847,34.83,36000.0
2011-05-04 11:35:00,69.24,69.27,69.22,69.25,26400.0,34.83,34.8451,34.82,34.835,26400.0
2011-05-04 11:40:00,69.24,69.25,69.17,69.2,43200.0,34.83,34.835,34.7948,34.8099,43200.0
2011-05-04 11:45:00,69.2,69.2,69.17,69.18,43500.0,34.8099,34.8099,34.7948,34.7998,43500.0
2011-05-04 11:50:00,69.18,69.2,69.14,69.15,42200.0,34.7998,34.8099,34.7797,34.7847,42200.0
2011-05-04 11:55:00,69.14,69.24,69.13,69.23,34100.0,34.7797,34.83,34.7747,34.825,34100.0
2011-05-04 12:00:00,69.22,69.27,69.22,69.27,24600.0,34.82,34.8451,34.82,34.8451,24600.0
2011-05-04 12:05:00,69.27,69.32,69.26,69.32,43700.0,34.8451,34.8703,34.8401,34.8703,43700.0
2011-05-04 12:10:00,69.32,69.36,69.27,69.27,101600.0,34.8703,34.8904,34.8451,34.8451,101600.0
2011-05-04 12:15:00,69.27,69.27,69.16,69.16,41500.0,34.8451,34.8451,34.7898,34.7898,41500.0
2011-05-04 12:20:00,69.16,69.18,69.11,69.14,67300.0,34.7898,34.7998,34.7646,34.7797,67300.0
2011-05-04 12:25:00,69.13,69.2,69.12,69.2,37900.0,34.7747,34.8099,34.7697,34.8099,37900.0
2011-05-04 12:30:00,69.2,69.2,69.13,69.18,58100.0,34.8099,34.8099,34.7747,34.7998,58100.0
2011-05-04 12:35:00,69.18,69.24,69.17,69.21,31900.0,34.7998,34.83,34.7948,34.8149,31900.0
2011-05-04 12:40:00,69.22,69.26,69.19,69.22,40800.0,34.82,34.8401,34.8049,34.82,40800.0
2011-05-04 12:45:00,69.22,69.27,69.21,69.23,39900.0,34.82,34.8451,34.8149,34.825,39900.0
2011-05-04 12:50:00,69.23,69.24,69.19,69.2,51200.0,34.825,34.83,34.8049,34.8099,51200.0
2011-05-04 12:55:00,69.2,69.25,69.19,69.23,39600.0,34.8099,34.835,34.8049,34.825,39600.0
2011-05-04 13:00:00,69.22,69.31,69.2,69.31,61600.0,34.82,34.8652,34.8099,34.8652,61600.0
2011-05-04 13:05:00,69.3,69.32,69.28,69.3,42900.0,34.8602,34.8703,34.8501,34.8602,42900.0
2011-05-04 13:10:00,69.29,69.34,69.28,69.33,27400.0,34.8552,34.8803,34.8501,34.8753,27400.0
2011-05-04 13:15:00,69.32,69.38,69.28,69.37,40500.0,34.8703,34.9004,34.8501,34.8954,40500.0
2011-05-04 13:20:00,69.35,69.36,69.31,69.31,24300.0,34.8854,34.8904,34.8652,34.8652,24300.0
2011-05-04 13:25:00,69.32,69.33,69.29,69.3,43100.0,34.8703,34.8753,34.8552,34.8602,43100.0
2011-05-04 13:30:00,69.3,69.35,69.29,69.34,30000.0,34.8602,34.8854,34.8552,34.8803,30000.0
2011-05-04 13:35:00,69.33,69.35,69.29,69.31,47500.0,34.8753,34.8854,34.8552,34.8652,47500.0
2011-05-04 13:40:00,69.31,69.32,69.28,69.3,41500.0,34.8652,34.8703,34.8501,34.8602,41500.0
2011-05-04 13:45:00,69.3,69.31,69.28,69.3,21400.0,34.8602,34.8652,34.8501,34.8602,21400.0
2011-05-04 13:50:00,69.3,69.31,69.28,69.3,24500.0,34.8602,34.8652,34.8501,34.8602,24500.0
2011-05-04 13:55:00,69.3,69.35,69.28,69.29,28900.0,34.8602,34.8854,34.8501,34.8552,28900.0
2011-05-04 14:00:00,69.28,69.3,69.23,69.24,35600.0,34.8501,34.8602,34.825,34.83,35600.0
2011-05-04 14:05:00,69.23,69.25,69.22,69.24,25600.0,34.825,34.835,34.82,34.83,25600.0
2011-05-04 14:10:00,69.23,69.24,69.19,69.24,25400.0,34.825,34.83,34.8049,34.83,25400.0
2011-05-04 14:15:00,69.24,69.3,69.2,69.28,35500.0,34.83,34.8602,34.8099,34.8501,35500.0
2011-05-04 14:20:00,69.28,69.33,69.28,69.3,42700.0,34.8501,34.8753,34.8501,34.8602,42700.0
2011-05-04 14:25:00,69.3,69.35,69.28,69.29,34700.0,34.8602,34.8854,34.8501,34.8552,34700.0
2011-05-04 14:30:00,69.29,69.31,69.26,69.31,46100.0,34.8552,34.8652,34.8401,34.8652,46100.0
2011-05-04 14:35:00,69.31,69.34,69.29,69.34,30700.0,34.8652,34.8803,34.8552,34.8803,30700.0
2011-05-04 14:40:00,69.34,69.37,69.3,69.3,38300.0,34.8803,34.8954,34.8602,34.8602,38300.0
2011-05-04 14:45:00,69.3,69.31,69.28,69.31,43700.0,34.8602,34.8652,34.8501,34.8652,43700.0
2011-05-04 14:50:00,69.3,69.31,69.28,69.3,32200.0,34.8602,34.8652,34.8501,34.8602,32200.0
2011-05-04 14:55:00,69.3,69.31,69.22,69.23,46300.0,34.8602,34.8652,34.82,34.825,46300.0
2011-05-04 15:00:00,69.23,69.26,69.18,69.19,61800.0,34.825,34.8401,34.7998,34.8049,61800.0
2011-05-04 15:05:00,69.2,69.25,69.18,69.19,55400.0,34.8099,34.835,34.7998,34.8049,55400.0
2011-05-04 15:10:00,69.19,69.25,69.18,69.19,42100.0,34.8049,34.835,34.7998,34.8049,42100.0
2011-05-04 15:15:00,69.19,69.27,69.19,69.24,85400.0,34.8049,34.8451,34.8049,34.83,85400.0
2011-05-04 15:20:00,69.23,69.28,69.22,69.28,26000.0,34.825,34.8501,34.82,34.8501,26000.0
2011-05-04 15:25:00,69.28,69.34,69.26,69.3,59400.0,34.8501,34.8803,34.8401,34.8602,59400.0
2011-05-04 15:30:00,69.3,69.32,69.27,69.28,65900.0,34.8602,34.8703,34.8451,34.8501,65900.0
2011-05-04 15:35:00,69.27,69.33,69.23,69.29,63900.0,34.8451,34.8753,34.825,34.8552,63900.0
2011-05-04 15:40:00,69.3,69.32,69.25,69.28,101700.0,34.8602,34.8703,34.835,34.8501,101700.0
2011-05-04 15:45:00,69.29,69.37,69.26,69.28,108600.0,34.8552,34.8954,34.8401,34.8501,108600.0
2011-05-04 15:50:00,69.27,69.3,69.25,69.25,101400.0,34.8451,34.8602,34.835,34.835,101400.0
2011-05-04 15:55:00,69.26,69.34,69.26,69.3,235600.0,34.8401,34.8803,34.8401,34.8602,235600.0
2011-05-05 09:30:00,69.18,69.45,69.0,69.02,145600.0,34.7998,34.9357,34.7093,34.7193,145600.0
2011-05-05 09:35:00,69.01,69.02,68.9,68.94,116600.0,34.7143,34.7193,34.659,34.6791,116600.0
2011-05-05 09:40:00,68.93,68.94,68.65,68.69,119400.0,34.6741,34.6791,34.5332,34.5533,119400.0
2011-05-05 09:45:00,68.68,68.71,68.65,68.67,124300.0,34.5483,34.5634,34.5332,34.5433,124300.0
2011-05-05 09:50:00,68.66,68.67,68.55,68.56,136800.0,34.5383,34.5433,34.4829,34.488,136800.0
2011-05-05 09:55:00,68.55,68.67,68.49,68.55,176500.0,34.4829,34.5433,34.4527,34.4829,176500.0
2011-05-05 10:00:00,68.55,68.65,68.54,68.6,204100.0,34.4829,34.5332,34.4779,34.5081,204100.0
2011-05-05 10:05:00,68.6,68.68,68.57,68.66,58900.0,34.5081,34.5483,34.493,34.5383,58900.0
2011-05-05 10:10:00,68.65,68.67,68.55,68.58,65200.0,34.5332,34.5433,34.4829,34.498,65200.0
2011-05-05 10:15:00,68.58,68.69,68.57,68.66,71400.0,34.498,34.5533,34.493,34.5383,71400.0
2011-05-05 10:20:00,68.66,68.75,68.65,68.7,45800.0,34.5383,34.5835,34.5332,34.5584,45800.0
2011-05-05 10:25:00,68.7,68.75,68.69,68.69,39800.0,34.5584,34.5835,34.5533,34.5533,39800.0
2011-05-05 10:30:00,68.69,68.72,68.64,68.72,49800.0,34.5533,34.5684,34.5282,34.5684,49800.0
2011-05-05 10:35:00,68.72,68.75,68.7,68.74,32200.0,34.5684,34.5835,34.5584,34.5785,32200.0
2011-05-05 10:40:00,68.73,68.76,68.65,68.66,42700.0,34.5735,34.5886,34.5332,34.5383,42700.0
2011-05-05 10:45:00,68.66,68.73,68.66,68.7,31000.0,34.5383,34.5735,34.5383,34.5584,31000.0
2011-05-05 10:50:00,68.7,68.7,68.63,68.67,65400.0,34.5584,34.5584,34.5232,34.5433,65400.0
2011-05-05 10:55:00,68.68,68.71,68.65,68.66,41800.0,34.5483,34.5634,34.5332,34.5383,41800.0
2011-05-05 11:00:00,68.65,68.71,68.64,68.69,55500.0,34.5332,34.5634,34.5282,34.5533,55500.0
2011-05-05 11:05:00,68.68,68.7,68.56,68.6,56900.0,34.5483,34.5584,34.488,34.5081,56900.0
2011-05-05 11:10:00,68.59,68.6,68.5,68.52,64200.0,34.503,34.5081,34.4578,34.4678,64200.0
2011-05-05 11:15:00,68.52,68.54,68.48,68.51,119000.0,34.4678,34.4779,34.4477,34.4628,119000.0
2011-05-05 11:20:00,68.5,68.56,68.48,68.5,35600.0,34.4578,34.488,34.4477,34.4578,35600.0
2011-05-05 11:25:00,68.5,68.56,68.49,68.56,32500.0,34.4578,34.488,34.4527,34.488,32500.0
2011-05-05 11:30:00,68.56,68.62,68.54,68.58,37700.0,34.488,34.5181,34.4779,34.498,37700.0
2011-05-05 11:35:00,68.58,68.65,68.58,68.63,47400.0,34.498,34.5332,34.498,34.5232,47400.0
2011-05-05 11:40:00,68.63,68.64,68.56,68.56,38300.0,34.5232,34.5282,34.488,34.488,38300.0
2011-05-05 11:45:00,68.57,68.68,68.56,68.62,54300.0,34.493,34.5483,34.488,34.5181,54300.0
2011-05-05 11:50:00,68.63,68.72,68.62,68.71,65800.0,34.5232,34.5684,34.5181,34.5634,65800.0
2011-05-05 11:55:00,68.71,68.79,68.7,68.78,45900.0,34.5634,34.6037,34.5584,34.5986,45900.0
2011-05-05 12:00:00,68.79,68.9,68.78,68.84,85000.0,34.6037,34.659,34.5986,34.6288,85000.0
2011-05-05 12:05:00,68.84,68.89,68.82,68.88,50700.0,34.6288,34.654,34.6187,34.6489,50700.0
2011-05-05 12:10:00,68.88,68.91,68.86,68.91,52100.0,34.6489,34.664,34.6389,34.664,52100.0
2011-05-05 12:15:00,68.91,68.98,68.91,68.98,39300.0,34.664,34.6992,34.664,34.6992,39300.0
2011-05-05 12:20:00,68.98,69.03,68.95,68.99,54800.0,34.6992,34.7244,34.6841,34.7043,54800.0
2011-05-05 12:25:00,69.0,69.01,68.96,68.96,63900.0,34.7093,34.7143,34.6892,34.6892,63900.0
2011-05-05 12:30:00,68.97,68.98,68.93,68.97,30000.0,34.6942,34.6992,34.6741,34.6942,30000.0
2011-05-05 12:35:00,68.97,69.02,68.95,68.95,41800.0,34.6942,34.7193,34.6841,34.6841,41800.0
2011-05-05 12:40:00,68.95,68.97,68.94,68.95,40700.0,34.6841,34.6942,34.6791,34.6841,40700.0
2011-05-05 12:45:00,68.95,68.96,68.92,68.92,31400.0,34.6841,34.6892,34.669,34.669,31400.0
2011-05-05 12:50:00,68.93,68.94,68.9,68.9,53000.0,34.6741,34.6791,34.659,34.659,53000.0
2011-05-05 12:55:00,68.9,68.94,68.89,68.92,44000.0,34.659,34.6791,34.654,34.669,44000.0
2011-05-05 13:00:00,68.92,68.96,68.92,68.95,51300.0,34.669,34.6892,34.669,34.6841,51300.0
2011-05-05 13:05:00,68.95,68.97,68.89,68.92,38400.0,34.6841,34.6942,34.654,34.669,38400.0
2011-05-05 13:10:00,68.93,68.93,68.89,68.92,39200.0,34.6741,34.6741,34.654,34.669,39200.0
2011-05-05 13:15:00,68.93,68.93,68.87,68.88,41400.0,34.6741,34.6741,34.6439,34.6489,41400.0
2011-05-05 13:20:00,68.88,68.93,68.88,68.9,45300.0,34.6489,34.6741,34.6489,34.659,45300.0
2011-05-05 13:25:00,68.9,68.95,68.89,68.95,32100.0,34.659,34.6841,34.654,34.6841,32100.0
2011-05-05 13:30:00,68.95,68.97,68.92,68.93,29100.0,34.6841,34.6942,34.669,34.6741,29100.0
2011-05-05 13:35:00,68.93,68.94,68.81,68.83,68700.0,34.6741,34.6791,34.6137,34.6238,68700.0
2011-05-05 13:40:00,68.82,68.83,68.78,68.83,91300.0,34.6187,34.6238,34.5986,34.6238,91300.0
2011-05-05 13:45:00,68.83,68.91,68.83,68.91,29900.0,34.6238,34.664,34.6238,34.664,29900.0
2011-05-05 13:50:00,68.92,68.93,68.88,68.88,31700.0,34.669,34.6741,34.6489,34.6489,31700.0
2011-05-05 13:55:00,68.88,68.92,68.85,68.88,55000.0,34.6489,34.669,34.6338,34.6489,55000.0
2011-05-05 14:00:00,68.88,68.89,68.84,68.84,23700.0,34.6489,34.654,34.6288,34.6288,23700.0
2011-05-05 14:05:00,68.84,68.85,68.8,68.81,35200.0,34.6288,34.6338,34.6087,34.6137,35200.0
2011-05-05 14:10:00,68.8,68.88,68.79,68.87,62000.0,34.6087,34.6489,34.6037,34.6439,62000.0
2011-05-05 14:15:00,68.88,68.91,68.86,68.87,44800.0,34.6489,34.664,34.6389,34.6439,44800.0
2011-05-05 14:20:00,68.87,68.91,68.86,68.89,44000.0,34.6439,34.664,34.6389,34.654,44000.0
2011-05-05 14:25:00,68.88,68.91,68.86,68.87,40400.0,34.6489,34.664,34.6389,34.6439,40400.0
2011-05-05 14:30:00,68.87,68.9,68.83,68.9,34900.0,34.6439,34.659,34.6238,34.659,34900.0
2011-05-05 14:35:00,68.9,68.92,68.89,68.91,49900.0,34.659,34.669,34.654,34.664,49900.0
2011-05-05 14:40:00,68.91,68.91,68.87,68.87,27500.0,34.664,34.664,34.6439,34.6439,27500.0
2011-05-05 14:45:00,68.87,68.9,68.82,68.86,55500.0,34.6439,34.659,34.6187,34.6389,55500.0
2011-05-05 14:50:00,68.85,68.87,68.79,68.82,64200.0,34.6338,34.6439,34.6037,34.6187,64200.0
2011-05-05 14:55:00,68.81,68.85,68.8,68.8,47300.0,34.6137,34.6338,34.6087,34.6087,47300.0
2011-05-05 15:00:00,68.8,68.81,68.76,68.78,53100.0,34.6087,34.6137,34.5886,34.5986,53100.0
2011-05-05 15:05:00,68.79,68.8,68.68,68.68,67800.0,34.6037,34.6087,34.5483,34.5483,67800.0
2011-05-05 15:10:00,68.68,68.69,68.5,68.56,192300.0,34.5483,34.5533,34.4578,34.488,192300.0
2011-05-05 15:15:00,68.57,68.62,68.53,68.57,98900.0,34.493,34.5181,34.4729,34.493,98900.0
2011-05-05 15:20:00,68.57,68.62,68.25,68.32,226500.0,34.493,34.5181,34.332,34.3672,226500.0
2011-05-05 15:25:00,68.31,68.52,68.29,68.37,188700.0,34.3622,34.4678,34.3521,34.3924,188700.0
2011-05-05 15:30:00,68.35,68.59,68.34,68.59,101800.0,34.3823,34.503,34.3773,34.503,101800.0
2011-05-05 15:35:00,68.56,68.62,68.48,68.49,104700.0,34.488,34.5181,34.4477,34.4527,104700.0
2011-05-05 15:40:00,68.48,68.48,68.35,68.43,155900.0,34.4477,34.4477,34.3823,34.4226,155900.0
2011-05-05 15:45:00,68.43,68.47,68.34,68.38,311800.0,34.4226,34.4427,34.3773,34.3974,311800.0
2011-05-05 15:50:00,68.38,68.46,68.35,68.4,253600.0,34.3974,34.4377,34.3823,34.4075,253600.0
2011-05-05 15:55:00,68.4,68.41,68.31,68.38,315600.0,34.4075,34.4125,34.3622,34.3974,315600.0
2011-05-06 09:30:00,68.8,69.3,68.74,69.29,212400.0,34.6087,34.8602,34.5785,34.8552,212400.0
2011-05-06 09:35:00,69.3,69.39,69.29,69.31,132200.0,34.8602,34.9055,34.8552,34.8652,132200.0
2011-05-06 09:40:00,69.32,69.37,69.14,69.24,102200.0,34.8703,34.8954,34.7797,34.83,102200.0
2011-05-06 09:45:00,69.24,69.24,69.09,69.13,68200.0,34.83,34.83,34.7546,34.7747,68200.0
2011-05-06 09:50:00,69.13,69.2,69.05,69.15,81600.0,34.7747,34.8099,34.7344,34.7847,81600.0
2011-05-06 09:55:00,69.14,69.2,69.14,69.19,47900.0,34.7797,34.8099,34.7797,34.8049,47900.0
2011-05-06 10:00:00,69.2,69.24,69.18,69.21,87200.0,34.8099,34.83,34.7998,34.8149,87200.0
2011-05-06 10:05:00,69.21,69.22,69.0,69.04,142700.0,34.8149,34.82,34.7093,34.7294,142700.0
2011-05-06 10:10:00,69.03,69.07,68.98,69.06,54900.0,34.7244,34.7445,34.6992,34.7395,54900.0
2011-05-06 10:15:00,69.06,69.06,68.99,69.0,58500.0,34.7395,34.7395,34.7043,34.7093,58500.0
2011-05-06 10:20:00,68.99,69.13,68.99,69.12,63000.0,34.7043,34.7747,34.7043,34.7697,63000.0
2011-05-06 10:25:00,69.11,69.12,69.02,69.09,73300.0,34.7646,34.7697,34.7193,34.7546,73300.0
2011-05-06 10:30:00,69.1,69.12,69.05,69.06,64600.0,34.7596,34.7697,34.7344,34.7395,64600.0
2011-05-06 10:35:00,69.06,69.11,69.06,69.1,156900.0,34.7395,34.7646,34.7395,34.7596,156900.0
2011-05-06 10:40:00,69.09,69.14,69.06,69.11,95100.0,34.7546,34.7797,34.7395,34.7646,95100.0
2011-05-06 10:45:00,69.12,69.14,69.09,69.11,68100.0,34.7697,34.7797,34.7546,34.7646,68100.0
2011-05-06 10:50:00,69.11,69.11,69.07,69.09,33400.0,34.7646,34.7646,34.7445,34.7546,33400.0
2011-05-06 10:55:00,69.08,69.12,69.08,69.1,52600.0,34.7495,34.7697,34.7495,34.7596,52600.0
2011-05-06 11:00:00,69.1,69.16,69.1,69.15,58200.0,34.7596,34.7898,34.7596,34.7847,58200.0
2011-05-06 11:05:00,69.15,69.2,69.14,69.19,60900.0,34.7847,34.8099,34.7797,34.8049,60900.0
2011-05-06 11:10:00,69.19,69.21,69.14,69.18,59400.0,34.8049,34.8149,34.7797,34.7998,59400.0
2011-05-06 11:15:00,69.18,69.22,69.18,69.19,107200.0,34.7998,34.82,34.7998,34.8049,107200.0
2011-05-06 11:20:00,69.19,69.2,69.17,69.17,61900.0,34.8049,34.8099,34.7948,34.7948,61900.0
2011-05-06 11:25:00,69.18,69.2,69.15,69.16,46400.0,34.7998,34.8099,34.7847,34.7898,46400.0
2011-05-06 11:30:00,69.16,69.18,69.15,69.15,26200.0,34.7898,34.7998,34.7847,34.7847,26200.0
2011-05-06 11:35:00,69.16,69.18,69.15,69.18,36300.0,34.7898,34.7998,34.7847,34.7998,36300.0
2011-05-06 11:40:00,69.18,69.2,69.16,69.19,29900.0,34.7998,34.8099,34.7898,34.8049,29900.0
2011-05-06 11:45:00,69.2,69.23,69.18,69.2,61300.0,34.8099,34.825,34.7998,34.8099,61300.0
2011-05-06 11:50:00,69.21,69.21,69.16,69.18,32800.0,34.8149,34.8149,34.7898,34.7998,32800.0
2011-05-06 11:55:00,69.18,69.18,69.02,69.07,77900.0,34.7998,34.7998,34.7193,34.7445,77900.0
2011-05-06 12:00:00,69.08,69.1,69.02,69.08,127900.0,34.7495,34.7596,34.7193,34.7495,127900.0
2011-05-06 12:05:00,69.08,69.09,68.92,68.92,93800.0,34.7495,34.7546,34.669,34.669,93800.0
2011-05-06 12:10:00,68.93,68.96,68.85,68.86,90800.0,34.6741,34.6892,34.6338,34.6389,90800.0
2011-05-06 12:15:00,68.86,68.92,68.8,68.83,89500.0,34.6389,34.669,34.6087,34.6238,89500.0
2011-05-06 12:20:00,68.82,68.97,68.82,68.84,115000.0,34.6187,34.6942,34.6187,34.6288,115000.0
2011-05-06 12:25:00,68.84,68.92,68.84,68.91,63500.0,34.6288,34.669,34.6288,34.664,63500.0
2011-05-06 12:30:00,68.9,68.98,68.86,68.98,49600.0,34.659,34.6992,34.6389,34.6992,49600.0
2011-05-06 12:35:00,68.96,68.98,68.9,68.93,52000.0,34.6892,34.6992,34.659,34.6741,52000.0
2011-05-06 12:40:00,68.93,68.95,68.77,68.82,122800.0,34.6741,34.6841,34.5936,34.6187,122800.0
2011-05-06 12:45:00,68.82,68.82,68.75,68.76,49700.0,34.6187,34.6187,34.5835,34.5886,49700.0
2011-05-06 12:50:00,68.76,68.77,68.7,68.77,35200.0,34.5886,34.5936,34.5584,34.5936,35200.0
2011-05-06 12:55:00,68.77,68.81,68.75,68.81,22700.0,34.5936,34.6137,34.5835,34.6137,22700.0
2011-05-06 13:00:00,68.82,68.94,68.82,68.94,27500.0,34.6187,34.6791,34.6187,34.6791,27500.0
2011-05-06 13:05:00,68.94,69.0,68.93,69.0,39000.0,34.6791,34.7093,34.6741,34.7093,39000.0
2011-05-06 13:10:00,69.0,69.0,68.88,68.89,112200.0,34.7093,34.7093,34.6489,34.654,112200.0
2011-05-06 13:15:00,68.89,68.9,68.69,68.72,86100.0,34.654,34.659,34.5533,34.5684,86100.0
2011-05-06 13:20:00,68.72,68.74,68.66,68.73,81300.0,34.5684,34.5785,34.5383,34.5735,81300.0
2011-05-06 13:25:00,68.73,68.74,68.66,68.69,40000.0,34.5735,34.5785,34.5383,34.5533,40000.0
2011-05-06 13:30:00,68.7,68.76,68.69,68.73,53200.0,34.5584,34.5886,34.5533,34.5735,53200.0
2011-05-06 13:35:00,68.72,68.73,68.66,68.69,39400.0,34.5684,34.5735,34.5383,34.5533,39400.0
2011-05-06 13:40:00,68.7,68.78,68.69,68.71,47000.0,34.5584,34.5986,34.5533,34.5634,47000.0
2011-05-06 13:45:00,68.7,68.76,68.68,68.7,30700.0,34.5584,34.5886,34.5483,34.5584,30700.0
2011-05-06 13:50:00,68.7,68.82,68.7,68.81,34600.0,34.5584,34.6187,34.5584,34.6137,34600.0
2011-05-06 13:55:00,68.81,68.85,68.79,68.8,25600.0,34.6137,34.6338,34.6037,34.6087,25600.0
2011-05-06 14:00:00,68.79,68.81,68.74,68.8,43000.0,34.6037,34.6137,34.5785,34.6087,43000.0
2011-05-06 14:05:00,68.8,68.84,68.74,68.77,53600.0,34.6087,34.6288,34.5785,34.5936,53600.0
2011-05-06 14:10:00,68.76,68.86,68.76,68.85,45400.0,34.5886,34.6389,34.5886,34.6338,45400.0
2011-05-06 14:15:00,68.85,68.89,68.82,68.89,47200.0,34.6338,34.654,34.6187,34.654,47200.0
2011-05-06 14:20:00,68.88,68.89,68.8,68.83,68700.0,34.6489,34.654,34.6087,34.6238,68700.0
2011-05-06 14:25:00,68.83,68.83,68.7,68.77,67600.0,34.6238,34.6238,34.5584,34.5936,67600.0
2011-05-06 14:30:00,68.78,68.78,68.59,68.61,71200.0,34.5986,34.5986,34.503,34.5131,71200.0
2011-05-06 14:35:00,68.61,68.67,68.57,68.6,54900.0,34.5131,34.5433,34.493,34.5081,54900.0
2011-05-06 14:40:00,68.6,68.63,68.57,68.62,47500.0,34.5081,34.5232,34.493,34.5181,47500.0
2011-05-06 14:45:00,68.62,68.64,68.57,68.62,47200.0,34.5181,34.5282,34.493,34.5181,47200.0
2011-05-06 14:50:00,68.62,68.69,68.59,68.64,58800.0,34.5181,34.5533,34.503,34.5282,58800.0
2011-05-06 14:55:00,68.64,68.73,68.62,68.68,56300.0,34.5282,34.5735,34.5181,34.5483,56300.0
2011-05-06 15:00:00,68.67,68.73,68.65,68.7,62900.0,34.5433,34.5735,34.5332,34.5584,62900.0
2011-05-06 15:05:00,68.7,68.71,68.64,68.69,52900.0,34.5584,34.5634,34.5282,34.5533,52900.0
2011-05-06 15:10:00,68.69,68.74,68.66,68.69,48900.0,34.5533,34.5785,34.5383,34.5533,48900.0
2011-05-06 15:15:00,68.69,68.73,68.69,68.72,38200.0,34.5533,34.5735,34.5533,34.5684,38200.0
2011-05-06 15:20:00,68.72,68.73,68.66,68.66,49800.0,34.5684,34.5735,34.5383,34.5383,49800.0
2011-05-06 15:25:00,68.66,68.72,68.62,68.7,83300.0,34.5383,34.5684,34.5181,34.5584,83300.0
2011-05-06 15:30:00,68.7,68.74,68.67,68.72,60600.0,34.5584,34.5785,34.5433,34.5684,60600.0
2011-05-06 15:35:00,68.72,68.77,68.67,68.68,78300.0,34.5684,34.5936,34.5433,34.5483,78300.0
2011-05-06 15:40:00,68.67,68.76,68.67,68.73,99600.0,34.5433,34.5886,34.5433,34.5735,99600.0
2011-05-06 15:45:00,68.73,68.82,68.73,68.77,175300.0,34.5735,34.6187,34.5735,34.5936,175300.0
2011-05-06 15:50:00,68.77,68.78,68.66,68.67,129900.0,34.5936,34.5986,34.5383,34.5433,129900.0
2011-05-06 15:55:00,68.67,68.69,68.59,68.59,239800.0,34.5433,34.5533,34.503,34.503,239800.0
2011-05-09 09:30:00,68.84,68.88,68.56,68.81,81900.0,34.6288,34.6489,34.488,34.6137,81900.0
2011-05-09 09:35:00,68.79,68.91,68.79,68.84,42000.0,34.6037,34.664,34.6037,34.6288,42000.0
2011-05-09 09:40:00,68.85,69.0,68.76,68.8,91400.0,34.6338,34.7093,34.5886,34.6087,91400.0
2011-05-09 09:45:00,68.83,68.95,68.83,68.91,42000.0,34.6238,34.6841,34.6238,34.664,42000.0
2011-05-09 09:50:00,68.91,68.91,68.79,68.8,65600.0,34.664,34.664,34.6037,34.6087,65600.0
2011-05-09 09:55:00,68.8,68.81,68.73,68.73,25900.0,34.6087,34.6137,34.5735,34.5735,25900.0
2011-05-09 10:00:00,68.72,68.75,68.61,68.64,49800.0,34.5684,34.5835,34.5131,34.5282,49800.0
2011-05-09 10:05:00,68.65,68.75,68.65,68.75,53400.0,34.5332,34.5835,34.5332,34.5835,53400.0
2011-05-09 10:10:00,68.75,68.81,68.72,68.72,27500.0,34.5835,34.6137,34.5684,34.5684,27500.0
2011-05-09 10:15:00,68.73,68.73,68.61,68.63,45500.0,34.5735,34.5735,34.5131,34.5232,45500.0
2011-05-09 10:20:00,68.62,68.62,68.51,68.55,49700.0,34.5181,34.5181,34.4628,34.4829,49700.0
2011-05-09 10:25:00,68.54,68.6,68.5,68.57,62900.0,34.4779,34.5081,34.4578,34.493,62900.0
2011-05-09 10:30:00,68.57,68.57,68.45,68.48,43800.0,34.493,34.493,34.4326,34.4477,43800.0
2011-05-09 10:35:00,68.48,68.49,68.35,68.36,91600.0,34.4477,34.4527,34.3823,34.3873,91600.0
2011-05-09 10:40:00,68.36,68.41,68.33,68.41,103300.0,34.3873,34.4125,34.3723,34.4125,103300.0
2011-05-09 10:45:00,68.41,68.42,68.37,68.4,55000.0,34.4125,34.4175,34.3924,34.4075,55000.0
2011-05-09 10:50:00,68.4,68.45,68.36,68.44,61500.0,34.4075,34.4326,34.3873,34.4276,61500.0
2011-05-09 10:55:00,68.44,68.45,68.37,68.41,37000.0,34.4276,34.4326,34.3924,34.4125,37000.0
2011-05-09 11:00:00,68.42,68.47,68.38,68.38,34800.0,34.4175,34.4427,34.3974,34.3974,34800.0
2011-05-09 11:05:00,68.39,68.41,68.36,68.4,23400.0,34.4024,34.4125,34.3873,34.4075,23400.0
2011-05-09 11:10:00,68.41,68.41,68.38,68.4,39900.0,34.4125,34.4125,34.3974,34.4075,39900.0
2011-05-09 11:15:00,68.41,68.43,68.39,68.42,65800.0,34.4125,34.4226,34.4024,34.4175,65800.0
2011-05-09 11:20:00,68.42,68.44,68.39,68.41,36500.0,34.4175,34.4276,34.4024,34.4125,36500.0
2011-05-09 11:25:00,68.41,68.47,68.41,68.46,34000.0,34.4125,34.4427,34.4125,34.4377,34000.0
2011-05-09 11:30:00,68.47,68.5,68.46,68.47,22100.0,34.4427,34.4578,34.4377,34.4427,22100.0
2011-05-09 11:35:00,68.47,68.54,68.46,68.5,42400.0,34.4427,34.4779,34.4377,34.4578,42400.0
2011-05-09 11:40:00,68.5,68.56,68.47,68.55,27600.0,34.4578,34.488,34.4427,34.4829,27600.0
2011-05-09 11:45:00,68.56,68.62,68.55,68.61,28400.0,34.488,34.5181,34.4829,34.5131,28400.0
2011-05-09 11:50:00,68.6,68.62,68.52,68.57,73300.0,34.5081,34.5181,34.4678,34.493,73300.0
2011-05-09 11:55:00,68.57,68.57,68.49,68.51,45800.0,34.493,34.493,34.4527,34.4628,45800.0
2011-05-09 12:00:00,68.51,68.59,68.5,68.56,72200.0,34.4628,34.503,34.4578,34.488,72200.0
2011-05-09 12:05:00,68.56,68.57,68.51,68.52,76400.0,34.488,34.493,34.4628,34.4678,76400.0
2011-05-09 12:10:00,68.52,68.56,68.51,68.53,131100.0,34.4678,34.488,34.4628,34.4729,131100.0
2011-05-09 12:15:00,68.54,68.58,68.51,68.55,136500.0,34.4779,34.498,34.4628,34.4829,136500.0
2011-05-09 12:20:00,68.55,68.57,68.53,68.55,40200.0,34.4829,34.493,34.4729,34.4829,40200.0
2011-05-09 12:25:00,68.54,68.54,68.51,68.51,24200.0,34.4779,34.4779,34.4628,34.4628,24200.0
2011-05-09 12:30:00,68.52,68.55,68.45,68.45,76800.0,34.4678,34.4829,34.4326,34.4326,76800.0
2011-05-09 12:35:00,68.46,68.51,68.45,68.51,32100.0,34.4377,34.4628,34.4326,34.4628,32100.0
2011-05-09 12:40:00,68.5,68.53,68.44,68.53,48800.0,34.4578,34.4729,34.4276,34.4729,48800.0
2011-05-09 12:45:00,68.53,68.54,68.5,68.54,15900.0,34.4729,34.4779,34.4578,34.4779,15900.0
2011-05-09 12:50:00,68.55,68.56,68.51,68.53,41100.0,34.4829,34.488,34.4628,34.4729,41100.0
2011-05-09 12:55:00,68.53,68.54,68.52,68.52,21900.0,34.4729,34.4779,34.4678,34.4678,21900.0
2011-05-09 13:00:00,68.53,68.56,68.53,68.55,52400.0,34.4729,34.488,34.4729,34.4829,52400.0
2011-05-09 13:05:00,68.55,68.56,68.51,68.54,45000.0,34.4829,34.488,34.4628,34.4779,45000.0
2011-05-09 13:10:00,68.54,68.55,68.52,68.54,18100.0,34.4779,34.4829,34.4678,34.4779,18100.0
2011-05-09 13:15:00,68.54,68.55,68.51,68.51,14100.0,34.4779,34.4829,34.4628,34.4628,14100.0
2011-05-09 13:20:00,68.51,68.52,68.48,68.5,23000.0,34.4628,34.4678,34.4477,34.4578,23000.0
2011-05-09 13:25:00,68.51,68.52,68.49,68.51,22300.0,34.4628,34.4678,34.4527,34.4628,22300.0
2011-05-09 13:30:00,68.52,68.53,68.49,68.52,44100.0,34.4678,34.4729,34.4527,34.4678,44100.0
2011-05-09 13:35:00,68.52,68.55,68.51,68.52,50900.0,34.4678,34.4829,34.4628,34.4678,50900.0
2011-05-09 13:40:00,68.51,68.53,68.49,68.52,28800.0,34.4628,34.4729,34.4527,34.4678,28800.0
2011-05-09 13:45:00,68.53,68.56,68.5,68.55,44500.0,34.4729,34.488,34.4578,34.4829,44500.0
2011-05-09 13:50:00,68.56,68.59,68.55,68.59,23800.0,34.488,34.503,34.4829,34.503,23800.0
2011-05-09 13:55:00,68.59,68.59,68.52,68.58,40400.0,34.503,34.503,34.4678,34.498,40400.0
2011-05-09 14:00:00,68.58,68.58,68.53,68.54,56900.0,34.498,34.498,34.4729,34.4779,56900.0
2011-05-09 14:05:00,68.54,68.54,68.49,68.52,37400.0,34.4779,34.4779,34.4527,34.4678,37400.0
2011-05-09 14:10:00,68.52,68.53,68.48,68.49,55500.0,34.4678,34.4729,34.4477,34.4527,55500.0
2011-05-09 14:15:00,68.49,68.49,68.45,68.49,25000.0,34.4527,34.4527,34.4326,34.4527,25000.0
2011-05-09 14:20:00,68.49,68.51,68.46,68.48,43800.0,34.4527,34.4628,34.4377,34.4477,43800.0
2011-05-09 14:25:00,68.48,68.52,68.47,68.5,28300.0,34.4477,34.4678,34.4427,34.4578,28300.0
2011-05-09 14:30:00,68.51,68.53,68.49,68.51,44500.0,34.4628,34.4729,34.4527,34.4628,44500.0
2011-05-09 14:35:00,68.51,68.54,68.47,68.53,51200.0,34.4628,34.4779,34.4427,34.4729,51200.0
2011-05-09 14:40:00,68.53,68.53,68.49,68.5,61700.0,34.4729,34.4729,34.4527,34.4578,61700.0
2011-05-09 14:45:00,68.5,68.5,68.46,68.48,20200.0,34.4578,34.4578,34.4377,34.4477,20200.0
2011-05-09 14:50:00,68.48,68.51,68.48,68.5,37100.0,34.4477,34.4628,34.4477,34.4578,37100.0
2011-05-09 14:55:00,68.5,68.53,68.48,68.5,39700.0,34.4578,34.4729,34.4477,34.4578,39700.0
2011-05-09 15:00:00,68.5,68.52,68.48,68.49,85800.0,34.4578,34.4678,34.4477,34.4527,85800.0
2011-05-09 15:05:00,68.5,68.51,68.49,68.5,39000.0,34.4578,34.4628,34.4527,34.4578,39000.0
2011-05-09 15:10:00,68.5,68.51,68.48,68.48,81700.0,34.4578,34.4628,34.4477,34.4477,81700.0
2011-05-09 15:15:00,68.49,68.5,68.48,68.5,47800.0,34.4527,34.4578,34.4477,34.4578,47800.0
2011-05-09 15:20:00,68.5,68.51,68.44,68.45,98600.0,34.4578,34.4628,34.4276,34.4326,98600.0
2011-05-09 15:25:00,68.45,68.47,68.44,68.45,72700.0,34.4326,34.4427,34.4276,34.4326,72700.0
2011-05-09 15:30:00,68.45,68.45,68.41,68.45,93300.0,34.4326,34.4326,34.4125,34.4326,93300.0
2011-05-09 15:35:00,68.45,68.45,68.37,68.38,111500.0,34.4326,34.4326,34.3924,34.3974,111500.0
2011-05-09 15:40:00,68.37,68.38,68.31,68.32,149200.0,34.3924,34.3974,34.3622,34.3672,149200.0
2011-05-09 15:45:00,68.32,68.32,68.26,68.32,141100.0,34.3672,34.3672,34.337,34.3672,141100.0
2011-05-09 15:50:00,68.32,68.32,68.25,68.25,176900.0,34.3672,34.3672,34.332,34.332,176900.0
2011-05-09 15:55:00,68.25,68.26,68.17,68.24,433700.0,34.332,34.337,34.2918,34.327,433700.0
2011-05-10 09:30:00,68.42,68.45,68.31,68.45,145200.0,34.4175,34.4326,34.3622,34.4326,145200.0
2011-05-10 09:35:00,68.45,68.49,68.26,68.3,97100.0,34.4326,34.4527,34.337,34.3572,97100.0
2011-05-10 09:40:00,68.31,68.32,68.23,68.3,125300.0,34.3622,34.3672,34.322,34.3572,125300.0
2011-05-10 09:45:00,68.3,68.31,68.24,68.3,98500.0,34.3572,34.3622,34.327,34.3572,98500.0
2011-05-10 09:50:00,68.3,68.32,68.28,68.31,89100.0,34.3572,34.3672,34.3471,34.3622,89100.0
2011-05-10 09:55:00,68.31,68.31,68.25,68.28,78300.0,34.3622,34.3622,34.332,34.3471,78300.0
2011-05-10 10:00:00,68.29,68.32,68.24,68.32,141100.0,34.3521,34.3672,34.327,34.3672,141100.0
2011-05-10 10:05:00,68.31,68.34,68.29,68.3,114800.0,34.3622,34.3773,34.3521,34.3572,114800.0
2011-05-10 10:10:00,68.3,68.31,68.26,68.3,87600.0,34.3572,34.3622,34.337,34.3572,87600.0
2011-05-10 10:15:00,68.3,68.31,68.28,68.3,121200.0,34.3572,34.3622,34.3471,34.3572,121200.0
2011-05-10 10:20:00,68.3,68.31,68.26,68.28,82500.0,34.3572,34.3622,34.337,34.3471,82500.0
2011-05-10 10:25:00,68.28,68.35,68.27,68.3,116300.0,34.3471,34.3823,34.3421,34.3572,116300.0
2011-05-10 10:30:00,68.31,68.31,68.29,68.29,108600.0,34.3622,34.3622,34.3521,34.3521,108600.0
2011-05-10 10:35:00,68.29,68.31,68.29,68.3,83200.0,34.3521,34.3622,34.3521,34.3572,83200.0
2011-05-10 10:40:00,68.31,68.31,68.28,68.31,84900.0,34.3622,34.3622,34.3471,34.3622,84900.0
2011-05-10 10:45:00,68.3,68.34,68.3,68.34,70700.0,34.3572,34.3773,34.3572,34.3773,70700.0
2011-05-10 10:50:00,68.34,68.34,68.29,68.31,67300.0,34.3773,34.3773,34.3521,34.3622,67300.0
2011-05-10 10:55:00,68.32,68.33,68.29,68.31,55700.0,34.3672,34.3723,34.3521,34.3622,55700.0
2011-05-10 11:00:00,68.31,68.32,68.29,68.3,108300.0,34.3622,34.3672,34.3521,34.3572,108300.0
2011-05-10 11:05:00,68.3,68.31,68.26,68.27,101300.0,34.3572,34.3622,34.337,34.3421,101300.0
2011-05-10 11:10:00,68.28,68.32,68.27,68.31,55300.0,34.3471,34.3672,34.3421,34.3622,55300.0
2011-05-10 11:15:00,68.31,68.36,68.3,68.33,49200.0,34.3622,34.3873,34.3572,34.3723,49200.0
2011-05-10 11:20:00,68.33,68.4,68.31,68.39,45600.0,34.3723,34.4075,34.3622,34.4024,45600.0
2011-05-10 11:25:00,68.38,68.39,68.31,68.36,35700.0,34.3974,34.4024,34.3622,34.3873,35700.0
2011-05-10 11:30:00,68.36,68.37,68.32,68.32,49300.0,34.3873,34.3924,34.3672,34.3672,49300.0
2011-05-10 11:35:00,68.32,68.36,68.31,68.33,33000.0,34.3672,34.3873,34.3622,34.3723,33000.0
2011-05-10 11:40:00,68.33,68.36,68.3,68.32,55100.0,34.3723,34.3873,34.3572,34.3672,55100.0
2011-05-10 11:45:00,68.31,68.37,68.31,68.37,29900.0,34.3622,34.3924,34.3622,34.3924,29900.0
2011-05-10 11:50:00,68.37,68.37,68.32,68.32,44300.0,34.3924,34.3924,34.3672,34.3672,44300.0
2011-05-10 11:55:00,68.33,68.37,68.32,68.32,56700.0,34.3723,34.3924,34.3672,34.3672,56700.0
2011-05-10 12:00:00,68.32,68.33,68.28,68.28,86800.0,34.3672,34.3723,34.3471,34.3471,86800.0
2011-05-10 12:05:00,68.28,68.29,68.25,68.27,45100.0,34.3471,34.3521,34.332,34.3421,45100.0
2011-05-10 12:10:00,68.27,68.27,68.2,68.26,65600.0,34.3421,34.3421,34.3069,34.337,65600.0
2011-05-10 12:15:00,68.26,68.29,68.25,68.29,38200.0,34.337,34.3521,34.332,34.3521,38200.0
2011-05-10 12:20:00,68.29,68.32,68.28,68.28,43800.0,34.3521,34.3672,34.3471,34.3471,43800.0
2011-05-10 12:25:00,68.29,68.29,68.23,68.26,98500.0,34.3521,34.3521,34.322,34.337,98500.0
2011-05-10 12:30:00,68.25,68.33,68.25,68.29,73300.0,34.332,34.3723,34.332,34.3521,73300.0
2011-05-10 12:35:00,68.3,68.31,68.2,68.24,108900.0,34.3572,34.3622,34.3069,34.327,108900.0
2011-05-10 12:40:00,68.25,68.28,68.17,68.18,60100.0,34.332,34.3471,34.2918,34.2968,60100.0
2011-05-10 12:45:00,68.17,68.25,68.17,68.22,33300.0,34.2918,34.332,34.2918,34.3169,33300.0
2011-05-10 12:50:00,68.22,68.23,68.18,68.2,87300.0,34.3169,34.322,34.2968,34.3069,87300.0
2011-05-10 12:55:00,68.2,68.25,68.19,68.25,24100.0,34.3069,34.332,34.3018,34.332,24100.0
2011-05-10 13:00:00,68.25,68.25,68.19,68.2,42800.0,34.332,34.332,34.3018,34.3069,42800.0
2011-05-10 13:05:00,68.2,68.21,68.19,68.19,28400.0,34.3069,34.3119,34.3018,34.3018,28400.0
2011-05-10 13:10:00,68.2,68.24,68.19,68.2,51800.0,34.3069,34.327,34.3018,34.3069,51800.0
2011-05-10 13:15:00,68.19,68.24,68.19,68.24,22500.0,34.3018,34.327,34.3018,34.327,22500.0
2011-05-10 13:20:00,68.24,68.24,68.19,68.2,37600.0,34.327,34.327,34.3018,34.3069,37600.0
2011-05-10 13:25:00,68.2,68.22,68.19,68.2,20700.0,34.3069,34.3169,34.3018,34.3069,20700.0
2011-05-10 13:30:00,68.2,68.21,68.18,68.2,45600.0,34.3069,34.3119,34.2968,34.3069,45600.0
2011-05-10 13:35:00,68.2,68.26,68.19,68.2,67700.0,34.3069,34.337,34.3018,34.3069,67700.0
2011-05-10 13:40:00,68.2,68.23,68.19,68.21,40600.0,34.3069,34.322,34.3018,34.3119,40600.0
2011-05-10 13:45:00,68.2,68.22,68.19,68.22,21300.0,34.3069,34.3169,34.3018,34.3169,21300.0
2011-05-10 13:50:00,68.22,68.24,68.19,68.24,30300.0,34.3169,34.327,34.3018,34.327,30300.0
2011-05-10 13:55:00,68.24,68.26,68.21,68.24,55200.0,34.327,34.337,34.3119,34.327,55200.0
2011-05-10 14:00:00,68.24,68.25,68.19,68.23,67800.0,34.327,34.332,34.3018,34.322,67800.0
2011-05-10 14:05:00,68.23,68.25,68.2,68.25,39300.0,34.322,34.332,34.3069,34.332,39300.0
2011-05-10 14:10:00,68.25,68.26,68.22,68.25,54300.0,34.332,34.337,34.3169,34.332,54300.0
2011-05-10 14:15:00,68.24,68.25,68.2,68.25,58700.0,34.327,34.332,34.3069,34.332,58700.0
2011-05-10 14:20:00,68.25,68.25,68.23,68.25,44000.0,34.332,34.332,34.322,34.332,44000.0
2011-05-10 14:25:00,68.25,68.25,68.18,68.21,64600.0,34.332,34.332,34.2968,34.3119,64600.0
2011-05-10 14:30:00,68.21,68.23,68.18,68.2,126300.0,34.3119,34.322,34.2968,34.3069,126300.0
2011-05-10 14:35:00,68.2,68.26,68.19,68.23,184600.0,34.3069,34.337,34.3018,34.322,184600.0
2011-05-10 14:40:00,68.23,68.32,68.22,68.28,157700.0,34.322,34.3672,34.3169,34.3471,157700.0
2011-05-10 14:45:00,68.28,68.29,68.22,68.23,127600.0,34.3471,34.3521,34.3169,34.322,127600.0
2011-05-10 14:50:00,68.24,68.26,68.24,68.25,69000.0,34.327,34.337,34.327,34.332,69000.0
2011-05-10 14:55:00,68.24,68.32,68.24,68.32,56200.0,34.327,34.3672,34.327,34.3672,56200.0
2011-05-10 15:00:00,68.32,68.36,68.31,68.32,95700.0,34.3672,34.3873,34.3622,34.3672,95700.0
2011-05-10 15:05:00,68.32,68.36,68.29,68.34,106100.0,34.3672,34.3873,34.3521,34.3773,106100.0
2011-05-10 15:10:00,68.35,68.38,68.3,68.34,108600.0,34.3823,34.3974,34.3572,34.3773,108600.0
2011-05-10 15:15:00,68.35,68.43,68.34,68.4,194000.0,34.3823,34.4226,34.3773,34.4075,194000.0
2011-05-10 15:20:00,68.4,68.43,68.34,68.37,175900.0,34.4075,34.4226,34.3773,34.3924,175900.0
2011-05-10 15:25:00,68.36,68.39,68.34,68.39,121500.0,34.3873,34.4024,34.3773,34.4024,121500.0
2011-05-10 15:30:00,68.39,68.4,68.34,68.37,131200.0,34.4024,34.4075,34.3773,34.3924,131200.0
2011-05-10 15:35:00,68.38,68.4,68.33,68.34,130000.0,34.3974,34.4075,34.3723,34.3773,130000.0
2011-05-10 15:40:00,68.33,68.34,68.28,68.3,153800.0,34.3723,34.3773,34.3471,34.3572,153800.0
2011-05-10 15:45:00,68.3,68.32,68.29,68.32,214200.0,34.3572,34.3672,34.3521,34.3672,214200.0
2011-05-10 15:50:00,68.31,68.32,68.28,68.28,203800.0,34.3622,34.3672,34.3471,34.3471,203800.0
2011-05-10 15:55:00,68.28,68.3,68.22,68.28,396200.0,34.3471,34.3572,34.3169,34.3471,396200.0
2011-05-11 09:30:00,68.3,68.5,68.2,68.37,123000.0,34.3572,34.4578,34.3069,34.3924,123000.0
2011-05-11 09:35:00,68.36,68.44,68.29,68.34,37500.0,34.3873,34.4276,34.3521,34.3773,37500.0
2011-05-11 09:40:00,68.34,68.47,68.32,68.39,916000.0,34.3773,34.4427,34.3672,34.4024,916000.0
2011-05-11 09:45:00,68.38,68.42,68.32,68.36,52400.0,34.3974,34.4175,34.3672,34.3873,52400.0
2011-05-11 09:50:00,68.36,68.44,68.36,68.4,56700.0,34.3873,34.4276,34.3873,34.4075,56700.0
2011-05-11 09:55:00,68.41,68.43,68.36,68.42,56600.0,34.4125,34.4226,34.3873,34.4175,56600.0
2011-05-11 10:00:00,68.4,68.43,68.37,68.38,71700.0,34.4075,34.4226,34.3924,34.3974,71700.0
2011-05-11 10:05:00,68.37,68.5,68.37,68.47,70800.0,34.3924,34.4578,34.3924,34.4427,70800.0
2011-05-11 10:10:00,68.47,68.47,68.4,68.43,111600.0,34.4427,34.4427,34.4075,34.4226,111600.0
2011-05-11 10:15:00,68.42,68.52,68.39,68.5,82000.0,34.4175,34.4678,34.4024,34.4578,82000.0
2011-05-11 10:20:00,68.49,68.52,68.46,68.51,45500.0,34.4527,34.4678,34.4377,34.4628,45500.0
2011-05-11 10:25:00,68.52,68.56,68.48,68.54,49800.0,34.4678,34.488,34.4477,34.4779,49800.0
2011-05-11 10:30:00,68.53,68.53,68.4,68.43,57400.0,34.4729,34.4729,34.4075,34.4226,57400.0
2011-05-11 10:35:00,68.43,68.43,68.37,68.4,88800.0,34.4226,34.4226,34.3924,34.4075,88800.0
2011-05-11 10:40:00,68.4,68.51,68.39,68.5,63500.0,34.4075,34.4628,34.4024,34.4578,63500.0
2011-05-11 10:45:00,68.5,68.51,68.44,68.44,85300.0,34.4578,34.4628,34.4276,34.4276,85300.0
2011-05-11 10:50:00,68.44,68.49,68.41,68.49,33600.0,34.4276,34.4527,34.4125,34.4527,33600.0
2011-05-11 10:55:00,68.49,68.52,68.46,68.5,56100.0,34.4527,34.4678,34.4377,34.4578,56100.0
2011-05-11 11:00:00,68.5,68.51,68.47,68.48,35200.0,34.4578,34.4628,34.4427,34.4477,35200.0
2011-05-11 11:05:00,68.48,68.52,68.45,68.51,90800.0,34.4477,34.4678,34.4326,34.4628,90800.0
2011-05-11 11:10:00,68.52,68.52,68.49,68.49,21400.0,34.4678,34.4678,34.4527,34.4527,21400.0
2011-05-11 11:15:00,68.5,68.52,68.49,68.52,46500.0,34.4578,34.4678,34.4527,34.4678,46500.0
2011-05-11 11:20:00,68.52,68.58,68.49,68.49,72700.0,34.4678,34.498,34.4527,34.4527,72700.0
2011-05-11 11:25:00,68.49,68.51,68.47,68.49,39200.0,34.4527,34.4628,34.4427,34.4527,39200.0
2011-05-11 11:30:00,68.49,68.51,68.42,68.42,46100.0,34.4527,34.4628,34.4175,34.4175,46100.0
2011-05-11 11:35:00,68.43,68.47,68.42,68.46,27000.0,34.4226,34.4427,34.4175,34.4377,27000.0
2011-05-11 11:40:00,68.47,68.52,68.47,68.51,26400.0,34.4427,34.4678,34.4427,34.4628,26400.0
2011-05-11 11:45:00,68.51,68.51,68.43,68.43,33000.0,34.4628,34.4628,34.4226,34.4226,33000.0
2011-05-11 11:50:00,68.44,68.47,68.42,68.45,60100.0,34.4276,34.4427,34.4175,34.4326,60100.0
2011-05-11 11:55:00,68.46,68.47,68.4,68.47,59300.0,34.4377,34.4427,34.4075,34.4427,59300.0
2011-05-11 12:00:00,68.46,68.47,68.38,68.42,44600.0,34.4377,34.4427,34.3974,34.4175,44600.0
2011-05-11 12:05:00,68.42,68.45,68.41,68.42,58900.0,34.4175,34.4326,34.4125,34.4175,58900.0
2011-05-11 12:10:00,68.42,68.43,68.29,68.29,49900.0,34.4175,34.4226,34.3521,34.3521,49900.0
2011-05-11 12:15:00,68.29,68.3,68.17,68.25,117500.0,34.3521,34.3572,34.2918,34.332,117500.0
2011-05-11 12:20:00,68.25,68.27,68.17,68.19,43800.0,34.332,34.3421,34.2918,34.3018,43800.0
2011-05-11 12:25:00,68.19,68.2,68.15,68.16,33800.0,34.3018,34.3069,34.2817,34.2867,33800.0
2011-05-11 12:30:00,68.15,68.17,68.11,68.14,42900.0,34.2817,34.2918,34.2616,34.2767,42900.0
2011-05-11 12:35:00,68.15,68.23,68.15,68.21,40300.0,34.2817,34.322,34.2817,34.3119,40300.0
2011-05-11 12:40:00,68.22,68.25,68.17,68.19,34700.0,34.3169,34.332,34.2918,34.3018,34700.0
2011-05-11 12:45:00,68.2,68.2,68.07,68.08,69200.0,34.3069,34.3069,34.2415,34.2465,69200.0
2011-05-11 12:50:00,68.09,68.11,68.07,68.11,25700.0,34.2515,34.2616,34.2415,34.2616,25700.0
2011-05-11 12:55:00,68.12,68.13,68.08,68.11,42100.0,34.2666,34.2716,34.2465,34.2616,42100.0
2011-05-11 13:00:00,68.11,68.13,68.06,68.09,49300.0,34.2616,34.2716,34.2364,34.2515,49300.0
2011-05-11 13:05:00,68.1,68.14,68.09,68.14,46400.0,34.2566,34.2767,34.2515,34.2767,46400.0
2011-05-11 13:10:00,68.15,68.17,68.11,68.14,29200.0,34.2817,34.2918,34.2616,34.2767,29200.0
2011-05-11 13:15:00,68.14,68.14,68.1,68.1,38700.0,34.2767,34.2767,34.2566,34.2566,38700.0
2011-05-11 13:20:00,68.1,68.18,68.1,68.18,28400.0,34.2566,34.2968,34.2566,34.2968,28400.0
2011-05-11 13:25:00,68.18,68.19,68.08,68.08,39300.0,34.2968,34.3018,34.2465,34.2465,39300.0
2011-05-11 13:30:00,68.09,68.11,68.04,68.09,75200.0,34.2515,34.2616,34.2264,34.2515,75200.0
2011-05-11 13:35:00,68.08,68.11,68.0,68.08,106400.0,34.2465,34.2616,34.2063,34.2465,106400.0
2011-05-11 13:40:00,68.07,68.15,68.06,68.14,46900.0,34.2415,34.2817,34.2364,34.2767,46900.0
2011-05-11 13:45:00,68.15,68.21,68.1,68.13,46300.0,34.2817,34.3119,34.2566,34.2716,46300.0
2011-05-11 13:50:00,68.13,68.19,68.12,68.18,33800.0,34.2716,34.3018,34.2666,34.2968,33800.0
2011-05-11 13:55:00,68.18,68.2,68.14,68.17,35600.0,34.2968,34.3069,34.2767,34.2918,35600.0
2011-05-11 14:00:00,68.16,68.19,68.14,68.16,32300.0,34.2867,34.3018,34.2767,34.2867,32300.0
2011-05-11 14:05:00,68.17,68.21,68.12,68.2,37200.0,34.2918,34.3119,34.2666,34.3069,37200.0
2011-05-11 14:10:00,68.19,68.21,68.11,68.11,46900.0,34.3018,34.3119,34.2616,34.2616,46900.0
2011-05-11 14:15:00,68.11,68.14,68.09,68.1,36700.0,34.2616,34.2767,34.2515,34.2566,36700.0
2011-05-11 14:20:00,68.11,68.11,68.02,68.04,39400.0,34.2616,34.2616,34.2163,34.2264,39400.0
2011-05-11 14:25:00,68.04,68.05,67.98,68.05,74000.0,34.2264,34.2314,34.1962,34.2314,74000.0
2011-05-11 14:30:00,68.05,68.09,68.04,68.08,35800.0,34.2314,34.2515,34.2264,34.2465,35800.0
2011-05-11 14:35:00,68.07,68.16,68.06,68.14,55800.0,34.2415,34.2867,34.2364,34.2767,55800.0
2011-05-11 14:40:00,68.15,68.19,68.15,68.16,45800.0,34.2817,34.3018,34.2817,34.2867,45800.0
2011-05-11 14:45:00,68.17,68.17,68.12,68.14,35100.0,34.2918,34.2918,34.2666,34.2767,35100.0
2011-05-11 14:50:00,68.15,68.17,68.13,68.15,34400.0,34.2817,34.2918,34.2716,34.2817,34400.0
2011-05-11 14:55:00,68.15,68.18,68.13,68.15,51400.0,34.2817,34.2968,34.2716,34.2817,51400.0
2011-05-11 15:00:00,68.14,68.18,68.13,68.15,56300.0,34.2767,34.2968,34.2716,34.2817,56300.0
2011-05-11 15:05:00,68.16,68.18,68.13,68.13,38100.0,34.2867,34.2968,34.2716,34.2716,38100.0
2011-05-11 15:10:00,68.12,68.15,68.1,68.14,32900.0,34.2666,34.2817,34.2566,34.2767,32900.0
2011-05-11 15:15:00,68.14,68.16,68.12,68.14,44600.0,34.2767,34.2867,34.2666,34.2767,44600.0
2011-05-11 15:20:00,68.15,68.24,68.15,68.21,74900.0,34.2817,34.327,34.2817,34.3119,74900.0
2011-05-11 15:25:00,68.22,68.24,68.18,68.2,61100.0,34.3169,34.327,34.2968,34.3069,61100.0
2011-05-11 15:30:00,68.21,68.23,68.16,68.16,80500.0,34.3119,34.322,34.2867,34.2867,80500.0
2011-05-11 15:35:00,68.17,68.18,68.11,68.13,145800.0,34.2918,34.2968,34.2616,34.2716,145800.0
2011-05-11 15:40:00,68.14,68.18,68.1,68.16,106500.0,34.2767,34.2968,34.2566,34.2867,106500.0
2011-05-11 15:45:00,68.17,68.21,68.13,68.17,165600.0,34.2918,34.3119,34.2716,34.2918,165600.0
2011-05-11 15:50:00,68.17,68.18,68.13,68.15,174300.0,34.2918,34.2968,34.2716,34.2817,174300.0
2011-05-11 15:55:00,68.16,68.19,68.14,68.16,352400.0,34.2867,34.3018,34.2767,34.2867,352400.0
2011-05-12 09:30:00,68.13,68.18,68.02,68.14,132300.0,34.2716,34.2968,34.2163,34.2767,132300.0
2011-05-12 09:35:00,68.13,68.15,68.01,68.1,52200.0,34.2716,34.2817,34.2113,34.2566,52200.0
2011-05-12 09:40:00,68.09,68.1,67.97,68.04,87800.0,34.2515,34.2566,34.1912,34.2264,87800.0
2011-05-12 09:45:00,68.03,68.14,68.0,68.12,55000.0,34.2213,34.2767,34.2063,34.2666,55000.0
2011-05-12 09:50:00,68.11,68.13,68.09,68.13,35100.0,34.2616,34.2716,34.2515,34.2716,35100.0
2011-05-12 09:55:00,68.14,68.2,68.1,68.2,41000.0,34.2767,34.3069,34.2566,34.3069,41000.0
2011-05-12 10:00:00,68.19,68.25,68.13,68.14,49000.0,34.3018,34.332,34.2716,34.2767,49000.0
2011-05-12 10:05:00,68.14,68.21,68.08,68.19,77200.0,34.2767,34.3119,34.2465,34.3018,77200.0
2011-05-12 10:10:00,68.17,68.18,68.12,68.12,52600.0,34.2918,34.2968,34.2666,34.2666,52600.0
2011-05-12 10:15:00,68.12,68.17,68.08,68.09,117000.0,34.2666,34.2918,34.2465,34.2515,117000.0
2011-05-12 10:20:00,68.09,68.16,68.05,68.15,74000.0,34.2515,34.2867,34.2314,34.2817,74000.0
2011-05-12 10:25:00,68.14,68.16,68.12,68.15,41400.0,34.2767,34.2867,34.2666,34.2817,41400.0
2011-05-12 10:30:00,68.15,68.19,68.1,68.17,107000.0,34.2817,34.3018,34.2566,34.2918,107000.0
2011-05-12 10:35:00,68.17,68.17,68.07,68.08,52600.0,34.2918,34.2918,34.2415,34.2465,52600.0
2011-05-12 10:40:00,68.08,68.09,68.05,68.06,42100.0,34.2465,34.2515,34.2314,34.2364,42100.0
2011-05-12 10:45:00,68.06,68.1,68.05,68.08,30400.0,34.2364,34.2566,34.2314,34.2465,30400.0
2011-05-12 10:50:00,68.09,68.09,68.03,68.05,81700.0,34.2515,34.2515,34.2213,34.2314,81700.0
2011-05-12 10:55:00,68.06,68.07,68.03,68.06,121800.0,34.2364,34.2415,34.2213,34.2364,121800.0
2011-05-12 11:00:00,68.05,68.07,68.03,68.06,90000.0,34.2314,34.2415,34.2213,34.2364,90000.0
2011-05-12 11:05:00,68.05,68.07,68.0,68.02,61200.0,34.2314,34.2415,34.2063,34.2163,61200.0
2011-05-12 11:10:00,68.02,68.04,68.0,68.01,55800.0,34.2163,34.2264,34.2063,34.2113,55800.0
2011-05-12 11:15:00,68.01,68.03,68.0,68.02,70900.0,34.2113,34.2213,34.2063,34.2163,70900.0
2011-05-12 11:20:00,68.01,68.03,68.0,68.01,72300.0,34.2113,34.2213,34.2063,34.2113,72300.0
2011-05-12 11:25:00,68.01,68.03,67.98,68.0,70200.0,34.2113,34.2213,34.1962,34.2063,70200.0
2011-05-12 11:30:00,68.0,68.01,67.95,68.0,52200.0,34.2063,34.2113,34.1811,34.2063,52200.0
2011-05-12 11:35:00,68.0,68.06,67.99,68.06,45400.0,34.2063,34.2364,34.2012,34.2364,45400.0
2011-05-12 11:40:00,68.06,68.11,68.05,68.1,72200.0,34.2364,34.2616,34.2314,34.2566,72200.0
2011-05-12 11:45:00,68.09,68.11,68.06,68.09,31500.0,34.2515,34.2616,34.2364,34.2515,31500.0
2011-05-12 11:50:00,68.1,68.1,68.07,68.07,28800.0,34.2566,34.2566,34.2415,34.2415,28800.0
2011-05-12 11:55:00,68.06,68.09,68.03,68.08,54000.0,34.2364,34.2515,34.2213,34.2465,54000.0
2011-05-12 12:00:00,68.08,68.1,68.08,68.1,63000.0,34.2465,34.2566,34.2465,34.2566,63000.0
2011-05-12 12:05:00,68.1,68.12,68.08,68.12,36600.0,34.2566,34.2666,34.2465,34.2666,36600.0
2011-05-12 12:10:00,68.12,68.12,68.05,68.06,40500.0,34.2666,34.2666,34.2314,34.2364,40500.0
2011-05-12 12:15:00,68.05,68.1,68.05,68.07,46100.0,34.2314,34.2566,34.2314,34.2415,46100.0
2011-05-12 12:20:00,68.07,68.09,68.04,68.08,40700.0,34.2415,34.2515,34.2264,34.2465,40700.0
2011-05-12 12:25:00,68.08,68.09,68.04,68.05,59800.0,34.2465,34.2515,34.2264,34.2314,59800.0
2011-05-12 12:30:00,68.05,68.08,68.05,68.07,37900.0,34.2314,34.2465,34.2314,34.2415,37900.0
2011-05-12 12:35:00,68.07,68.08,68.06,68.08,44400.0,34.2415,34.2465,34.2364,34.2465,44400.0
2011-05-12 12:40:00,68.08,68.09,68.06,68.07,39400.0,34.2465,34.2515,34.2364,34.2415,39400.0
2011-05-12 12:45:00,68.08,68.09,68.06,68.07,36700.0,34.2465,34.2515,34.2364,34.2415,36700.0
2011-05-12 12:50:00,68.07,68.08,68.05,68.08,41800.0,34.2415,34.2465,34.2314,34.2465,41800.0
2011-05-12 12:55:00,68.07,68.1,68.06,68.07,77000.0,34.2415,34.2566,34.2364,34.2415,77000.0
2011-05-12 13:00:00,68.07,68.12,68.06,68.12,144900.0,34.2415,34.2666,34.2364,34.2666,144900.0
2011-05-12 13:05:00,68.12,68.15,68.08,68.14,75500.0,34.2666,34.2817,34.2465,34.2767,75500.0
2011-05-12 13:10:00,68.14,68.17,68.12,68.17,42400.0,34.2767,34.2918,34.2666,34.2918,42400.0
2011-05-12 13:15:00,68.18,68.22,68.16,68.18,75300.0,34.2968,34.3169,34.2867,34.2968,75300.0
2011-05-12 13:20:00,68.18,68.18,68.14,68.15,87800.0,34.2968,34.2968,34.2767,34.2817,87800.0
2011-05-12 13:25:00,68.15,68.16,68.13,68.15,44700.0,34.2817,34.2867,34.2716,34.2817,44700.0
2011-05-12 13:30:00,68.15,68.16,68.14,68.15,94700.0,34.2817,34.2867,34.2767,34.2817,94700.0
2011-05-12 13:35:00,68.15,68.15,68.12,68.14,74600.0,34.2817,34.2817,34.2666,34.2767,74600.0
2011-05-12 13:40:00,68.14,68.15,68.08,68.09,97700.0,34.2767,34.2817,34.2465,34.2515,97700.0
2011-05-12 13:45:00,68.09,68.11,68.09,68.1,91700.0,34.2515,34.2616,34.2515,34.2566,91700.0
2011-05-12 13:50:00,68.1,68.15,68.09,68.13,112300.0,34.2566,34.2817,34.2515,34.2716,112300.0
2011-05-12 13:55:00,68.13,68.13,68.09,68.11,44900.0,34.2716,34.2716,34.2515,34.2616,44900.0
2011-05-12 14:00:00,68.12,68.24,68.12,68.22,66800.0,34.2666,34.327,34.2666,34.3169,66800.0
2011-05-12 14:05:00,68.22,68.25,68.12,68.14,155600.0,34.3169,34.332,34.2666,34.2767,155600.0
2011-05-12 14:10:00,68.13,68.15,68.1,68.13,72400.0,34.2716,34.2817,34.2566,34.2716,72400.0
2011-05-12 14:15:00,68.13,68.15,68.1,68.12,56900.0,34.2716,34.2817,34.2566,34.2666,56900.0
2011-05-12 14:20:00,68.13,68.13,68.07,68.11,60000.0,34.2716,34.2716,34.2415,34.2616,60000.0
2011-05-12 14:25:00,68.11,68.11,68.09,68.11,56100.0,34.2616,34.2616,34.2515,34.2616,56100.0
2011-05-12 14:30:00,68.11,68.15,68.1,68.15,84300.0,34.2616,34.2817,34.2566,34.2817,84300.0
2011-05-12 14:35:00,68.14,68.15,68.13,68.13,52800.0,34.2767,34.2817,34.2716,34.2716,52800.0
2011-05-12 14:40:00,68.14,68.17,68.14,68.15,69700.0,34.2767,34.2918,34.2767,34.2817,69700.0
2011-05-12 14:45:00,68.16,68.17,68.12,68.12,65400.0,34.2867,34.2918,34.2666,34.2666,65400.0
2011-05-12 14:50:00,68.13,68.15,68.08,68.09,51200.0,34.2716,34.2817,34.2465,34.2515,51200.0
2011-05-12 14:55:00,68.09,68.15,68.09,68.13,87300.0,34.2515,34.2817,34.2515,34.2716,87300.0
2011-05-12 15:00:00,68.13,68.14,68.08,68.1,87600.0,34.2716,34.2767,34.2465,34.2566,87600.0
2011-05-12 15:05:00,68.1,68.12,68.09,68.11,85000.0,34.2566,34.2666,34.2515,34.2616,85000.0
2011-05-12 15:10:00,68.1,68.16,68.1,68.16,91200.0,34.2566,34.2867,34.2566,34.2867,91200.0
2011-05-12 15:15:00,68.16,68.21,68.14,68.18,94400.0,34.2867,34.3119,34.2767,34.2968,94400.0
2011-05-12 15:20:00,68.18,68.19,68.08,68.11,107500.0,34.2968,34.3018,34.2465,34.2616,107500.0
2011-05-12 15:25:00,68.1,68.13,68.08,68.12,105300.0,34.2566,34.2716,34.2465,34.2666,105300.0
2011-05-12 15:30:00,68.12,68.13,68.06,68.1,167800.0,34.2666,34.2716,34.2364,34.2566,167800.0
2011-05-12 15:35:00,68.1,68.12,68.08,68.12,200500.0,34.2566,34.2666,34.2465,34.2666,200500.0
2011-05-12 15:40:00,68.12,68.17,68.1,68.17,130400.0,34.2666,34.2918,34.2566,34.2918,130400.0
2011-05-12 15:45:00,68.17,68.24,68.17,68.23,154400.0,34.2918,34.327,34.2918,34.322,154400.0
2011-05-12 15:50:00,68.23,68.25,68.19,68.19,231000.0,34.322,34.332,34.3018,34.3018,231000.0
2011-05-12 15:55:00,68.19,68.23,68.14,68.19,385000.0,34.3018,34.322,34.2767,34.3018,385000.0
2011-05-13 09:30:00,68.26,68.57,68.26,68.32,144300.0,34.337,34.493,34.337,34.3672,144300.0
2011-05-13 09:35:00,68.34,68.55,68.29,68.53,112000.0,34.3773,34.4829,34.3521,34.4729,112000.0
2011-05-13 09:40:00,68.54,68.98,68.53,68.92,171300.0,34.4779,34.6992,34.4729,34.669,171300.0
2011-05-13 09:45:00,68.93,68.95,68.8,68.89,111400.0,34.6741,34.6841,34.6087,34.654,111400.0
2011-05-13 09:50:00,68.89,68.91,68.8,68.85,78900.0,34.654,34.664,34.6087,34.6338,78900.0
2011-05-13 09:55:00,68.85,68.91,68.83,68.88,160400.0,34.6338,34.664,34.6238,34.6489,160400.0
2011-05-13 10:00:00,68.89,68.95,68.86,68.87,143500.0,34.654,34.6841,34.6389,34.6439,143500.0
2011-05-13 10:05:00,68.87,68.95,68.86,68.95,83400.0,34.6439,34.6841,34.6389,34.6841,83400.0
2011-05-13 10:10:00,68.95,69.05,68.94,69.04,124600.0,34.6841,34.7344,34.6791,34.7294,124600.0
2011-05-13 10:15:00,69.05,69.08,68.98,69.01,84700.0,34.7344,34.7495,34.6992,34.7143,84700.0
2011-05-13 10:20:00,69.01,69.04,68.96,68.99,108100.0,34.7143,34.7294,34.6892,34.7043,108100.0
2011-05-13 10:25:00,68.99,69.01,68.91,68.99,99100.0,34.7043,34.7143,34.664,34.7043,99100.0
2011-05-13 10:30:00,68.99,68.99,68.91,68.92,76300.0,34.7043,34.7043,34.664,34.669,76300.0
2011-05-13 10:35:00,68.92,68.93,68.82,68.87,72500.0,34.669,34.6741,34.6187,34.6439,72500.0
2011-05-13 10:40:00,68.87,68.88,68.84,68.85,86900.0,34.6439,34.6489,34.6288,34.6338,86900.0
2011-05-13 10:45:00,68.84,68.88,68.8,68.87,59100.0,34.6288,34.6489,34.6087,34.6439,59100.0
2011-05-13 10:50:00,68.88,68.88,68.77,68.81,57800.0,34.6489,34.6489,34.5936,34.6137,57800.0
2011-05-13 10:55:00,68.81,68.81,68.78,68.8,57900.0,34.6137,34.6137,34.5986,34.6087,57900.0
2011-05-13 11:00:00,68.8,68.81,68.75,68.76,70100.0,34.6087,34.6137,34.5835,34.5886,70100.0
2011-05-13 11:05:00,68.75,68.8,68.71,68.75,54000.0,34.5835,34.6087,34.5634,34.5835,54000.0
2011-05-13 11:10:00,68.75,68.76,68.71,68.74,37600.0,34.5835,34.5886,34.5634,34.5785,37600.0
2011-05-13 11:15:00,68.74,68.78,68.7,68.72,52700.0,34.5785,34.5986,34.5584,34.5684,52700.0
2011-05-13 11:20:00,68.72,68.8,68.66,68.77,81600.0,34.5684,34.6087,34.5383,34.5936,81600.0
2011-05-13 11:25:00,68.77,68.79,68.74,68.75,69100.0,34.5936,34.6037,34.5785,34.5835,69100.0
2011-05-13 11:30:00,68.75,68.75,68.7,68.7,34100.0,34.5835,34.5835,34.5584,34.5584,34100.0
2011-05-13 11:35:00,68.7,68.72,68.67,68.7,77300.0,34.5584,34.5684,34.5433,34.5584,77300.0
2011-05-13 11:40:00,68.71,68.73,68.69,68.72,71300.0,34.5634,34.5735,34.5533,34.5684,71300.0
2011-05-13 11:45:00,68.72,68.74,68.68,68.7,67600.0,34.5684,34.5785,34.5483,34.5584,67600.0
2011-05-13 11:50:00,68.7,68.74,68.68,68.68,27100.0,34.5584,34.5785,34.5483,34.5483,27100.0
2011-05-13 11:55:00,68.68,68.72,68.62,68.71,65800.0,34.5483,34.5684,34.5181,34.5634,65800.0
2011-05-13 12:00:00,68.71,68.76,68.69,68.76,76400.0,34.5634,34.5886,34.5533,34.5886,76400.0
2011-05-13 12:05:00,68.75,68.76,68.62,68.63,85600.0,34.5835,34.5886,34.5181,34.5232,85600.0
2011-05-13 12:10:00,68.62,68.69,68.55,68.56,109200.0,34.5181,34.5533,34.4829,34.488,109200.0
2011-05-13 12:15:00,68.56,68.67,68.51,68.65,75400.0,34.488,34.5433,34.4628,34.5332,75400.0
2011-05-13 12:20:00,68.65,68.71,68.6,68.7,73100.0,34.5332,34.5634,34.5081,34.5584,73100.0
2011-05-13 12:25:00,68.7,68.75,68.67,68.74,169500.0,34.5584,34.5835,34.5433,34.5785,169500.0
2011-05-13 12:30:00,68.73,68.74,68.69,68.7,44200.0,34.5735,34.5785,34.5533,34.5584,44200.0
2011-05-13 12:35:00,68.7,68.75,68.68,68.74,114100.0,34.5584,34.5835,34.5483,34.5785,114100.0
2011-05-13 12:40:00,68.74,68.75,68.67,68.69,109600.0,34.5785,34.5835,34.5433,34.5533,109600.0
2011-05-13 12:45:00,68.7,68.75,68.66,68.72,31600.0,34.5584,34.5835,34.5383,34.5684,31600.0
2011-05-13 12:50:00,68.72,68.75,68.69,68.69,40100.0,34.5684,34.5835,34.5533,34.5533,40100.0
2011-05-13 12:55:00,68.69,68.71,68.64,68.69,41300.0,34.5533,34.5634,34.5282,34.5533,41300.0
2011-05-13 13:00:00,68.7,68.73,68.69,68.69,46900.0,34.5584,34.5735,34.5533,34.5533,46900.0
2011-05-13 13:05:00,68.68,68.72,68.65,68.72,34300.0,34.5483,34.5684,34.5332,34.5684,34300.0
2011-05-13 13:10:00,68.72,68.84,68.72,68.83,64100.0,34.5684,34.6288,34.5684,34.6238,64100.0
2011-05-13 13:15:00,68.84,68.87,68.79,68.79,58000.0,34.6288,34.6439,34.6037,34.6037,58000.0
2011-05-13 13:20:00,68.79,68.83,68.78,68.82,44700.0,34.6037,34.6238,34.5986,34.6187,44700.0
2011-05-13 13:25:00,68.82,68.83,68.72,68.75,58100.0,34.6187,34.6238,34.5684,34.5835,58100.0
2011-05-13 13:30:00,68.75,68.75,68.72,68.75,27200.0,34.5835,34.5835,34.5684,34.5835,27200.0
2011-05-13 13:35:00,68.75,68.75,68.69,68.7,46400.0,34.5835,34.5835,34.5533,34.5584,46400.0
2011-05-13 13:40:00,68.7,68.74,68.69,68.73,43800.0,34.5584,34.5785,34.5533,34.5735,43800.0
2011-05-13 13:45:00,68.73,68.75,68.71,68.73,36700.0,34.5735,34.5835,34.5634,34.5735,36700.0
2011-05-13 13:50:00,68.73,68.75,68.67,68.68,28000.0,34.5735,34.5835,34.5433,34.5483,28000.0
2011-05-13 13:55:00,68.68,68.73,68.67,68.72,24500.0,34.5483,34.5735,34.5433,34.5684,24500.0
2011-05-13 14:00:00,68.73,68.75,68.72,68.75,69600.0,34.5735,34.5835,34.5684,34.5835,69600.0
2011-05-13 14:05:00,68.75,68.75,68.72,68.73,42500.0,34.5835,34.5835,34.5684,34.5735,42500.0
2011-05-13 14:10:00,68.73,68.74,68.7,68.74,30400.0,34.5735,34.5785,34.5584,34.5785,30400.0
2011-05-13 14:15:00,68.73,68.74,68.69,68.73,46300.0,34.5735,34.5785,34.5533,34.5735,46300.0
2011-05-13 14:20:00,68.73,68.75,68.7,68.7,85900.0,34.5735,34.5835,34.5584,34.5584,85900.0
2011-05-13 14:25:00,68.71,68.75,68.7,68.75,34000.0,34.5634,34.5835,34.5584,34.5835,34000.0
2011-05-13 14:30:00,68.75,68.8,68.73,68.75,65800.0,34.5835,34.6087,34.5735,34.5835,65800.0
2011-05-13 14:35:00,68.75,68.75,68.72,68.74,27200.0,34.5835,34.5835,34.5684,34.5785,27200.0
2011-05-13 14:40:00,68.73,68.74,68.72,68.72,64500.0,34.5735,34.5785,34.5684,34.5684,64500.0
2011-05-13 14:45:00,68.72,68.74,68.67,68.68,63800.0,34.5684,34.5785,34.5433,34.5483,63800.0
2011-05-13 14:50:00,68.68,68.7,68.63,68.64,70200.0,34.5483,34.5584,34.5232,34.5282,70200.0
2011-05-13 14:55:00,68.63,68.64,68.58,68.59,84900.0,34.5232,34.5282,34.498,34.503,84900.0
2011-05-13 15:00:00,68.59,68.59,68.55,68.58,87800.0,34.503,34.503,34.4829,34.498,87800.0
2011-05-13 15:05:00,68.58,68.63,68.58,68.58,112600.0,34.498,34.5232,34.498,34.498,112600.0
2011-05-13 15:10:00,68.58,68.64,68.58,68.6,90500.0,34.498,34.5282,34.498,34.5081,90500.0
2011-05-13 15:15:00,68.6,68.6,68.5,68.5,76800.0,34.5081,34.5081,34.4578,34.4578,76800.0
2011-05-13 15:20:00,68.5,68.57,68.46,68.55,114500.0,34.4578,34.493,34.4377,34.4829,114500.0
2011-05-13 15:25:00,68.55,68.55,68.43,68.45,141200.0,34.4829,34.4829,34.4226,34.4326,141200.0
2011-05-13 15:30:00,68.46,68.46,68.39,68.45,100800.0,34.4377,34.4377,34.4024,34.4326,100800.0
2011-05-13 15:35:00,68.45,68.48,68.44,68.46,123500.0,34.4326,34.4477,34.4276,34.4377,123500.0
2011-05-13 15:40:00,68.46,68.47,68.42,68.45,128900.0,34.4377,34.4427,34.4175,34.4326,128900.0
2011-05-13 15:45:00,68.44,68.48,68.41,68.43,240700.0,34.4276,34.4477,34.4125,34.4226,240700.0
2011-05-13 15:50:00,68.43,68.44,68.34,68.37,199900.0,34.4226,34.4276,34.3773,34.3924,199900.0
2011-05-13 15:55:00,68.37,68.38,68.31,68.31,445700.0,34.3924,34.3974,34.3622,34.3622,445700.0
2011-05-16 09:30:00,68.02,68.37,67.84,68.13,159400.0,34.2163,34.3924,34.1258,34.2716,159400.0
2011-05-16 09:35:00,68.14,68.3,68.14,68.24,51800.0,34.2767,34.3572,34.2767,34.327,51800.0
2011-05-16 09:40:00,68.24,68.33,68.17,68.29,47400.0,34.327,34.3723,34.2918,34.3521,47400.0
2011-05-16 09:45:00,68.28,68.29,68.2,68.24,40400.0,34.3471,34.3521,34.3069,34.327,40400.0
2011-05-16 09:50:00,68.25,68.39,68.24,68.34,57600.0,34.332,34.4024,34.327,34.3773,57600.0
2011-05-16 09:55:00,68.34,68.48,68.32,68.35,105000.0,34.3773,34.4477,34.3672,34.3823,105000.0
2011-05-16 10:00:00,68.34,68.42,68.33,68.34,64900.0,34.3773,34.4175,34.3723,34.3773,64900.0
2011-05-16 10:05:00,68.33,68.41,68.33,68.38,43600.0,34.3723,34.4125,34.3723,34.3974,43600.0
2011-05-16 10:10:00,68.37,68.38,68.32,68.33,30700.0,34.3924,34.3974,34.3672,34.3723,30700.0
2011-05-16 10:15:00,68.33,68.42,68.32,68.36,73800.0,34.3723,34.4175,34.3672,34.3873,73800.0
2011-05-16 10:20:00,68.37,68.41,68.31,68.31,36600.0,34.3924,34.4125,34.3622,34.3622,36600.0
2011-05-16 10:25:00,68.31,68.35,68.3,68.34,64800.0,34.3622,34.3823,34.3572,34.3773,64800.0
2011-05-16 10:30:00,68.34,68.38,68.33,68.34,35000.0,34.3773,34.3974,34.3723,34.3773,35000.0
2011-05-16 10:35:00,68.34,68.38,68.3,68.34,95900.0,34.3773,34.3974,34.3572,34.3773,95900.0
2011-05-16 10:40:00,68.34,68.36,68.33,68.35,50600.0,34.3773,34.3873,34.3723,34.3823,50600.0
2011-05-16 10:45:00,68.34,68.4,68.34,68.36,63400.0,34.3773,34.4075,34.3773,34.3873,63400.0
2011-05-16 10:50:00,68.36,68.41,68.36,68.37,31800.0,34.3873,34.4125,34.3873,34.3924,31800.0
2011-05-16 10:55:00,68.36,68.41,68.36,68.4,84000.0,34.3873,34.4125,34.3873,34.4075,84000.0
2011-05-16 11:00:00,68.4,68.45,68.39,68.41,92100.0,34.4075,34.4326,34.4024,34.4125,92100.0
2011-05-16 11:05:00,68.42,68.44,68.39,68.42,47300.0,34.4175,34.4276,34.4024,34.4175,47300.0
2011-05-16 11:10:00,68.43,68.44,68.34,68.41,121200.0,34.4226,34.4276,34.3773,34.4125,121200.0
2011-05-16 11:15:00,68.42,68.45,68.4,68.41,59700.0,34.4175,34.4326,34.4075,34.4125,59700.0
2011-05-16 11:20:00,68.4,68.43,68.39,68.4,33900.0,34.4075,34.4226,34.4024,34.4075,33900.0
2011-05-16 11:25:00,68.4,68.4,68.36,68.38,37100.0,34.4075,34.4075,34.3873,34.3974,37100.0
2011-05-16 11:30:00,68.38,68.42,68.36,68.4,50800.0,34.3974,34.4175,34.3873,34.4075,50800.0
2011-05-16 11:35:00,68.4,68.42,68.36,68.39,69600.0,34.4075,34.4175,34.3873,34.4024,69600.0
2011-05-16 11:40:00,68.39,68.41,68.38,68.4,66200.0,34.4024,34.4125,34.3974,34.4075,66200.0
2011-05-16 11:45:00,68.4,68.41,68.39,68.4,36600.0,34.4075,34.4125,34.4024,34.4075,36600.0
2011-05-16 11:50:00,68.4,68.43,68.39,68.39,52100.0,34.4075,34.4226,34.4024,34.4024,52100.0
2011-05-16 11:55:00,68.39,68.41,68.39,68.41,35800.0,34.4024,34.4125,34.4024,34.4125,35800.0
2011-05-16 12:00:00,68.4,68.46,68.4,68.4,140700.0,34.4075,34.4377,34.4075,34.4075,140700.0
2011-05-16 12:05:00,68.4,68.41,68.39,68.39,24000.0,34.4075,34.4125,34.4024,34.4024,24000.0
2011-05-16 12:10:00,68.4,68.42,68.38,68.39,70900.0,34.4075,34.4175,34.3974,34.4024,70900.0
2011-05-16 12:15:00,68.4,68.42,68.39,68.41,31900.0,34.4075,34.4175,34.4024,34.4125,31900.0
2011-05-16 12:20:00,68.42,68.42,68.33,68.39,203200.0,34.4175,34.4175,34.3723,34.4024,203200.0
2011-05-16 12:25:00,68.38,68.42,68.36,68.4,121800.0,34.3974,34.4175,34.3873,34.4075,121800.0
2011-05-16 12:30:00,68.4,68.46,68.39,68.42,113600.0,34.4075,34.4377,34.4024,34.4175,113600.0
2011-05-16 12:35:00,68.42,68.51,68.41,68.5,95900.0,34.4175,34.4628,34.4125,34.4578,95900.0
2011-05-16 12:40:00,68.5,68.54,68.41,68.42,59200.0,34.4578,34.4779,34.4125,34.4175,59200.0
2011-05-16 12:45:00,68.41,68.48,68.4,68.47,100200.0,34.4125,34.4477,34.4075,34.4427,100200.0
2011-05-16 12:50:00,68.46,68.47,68.39,68.43,92200.0,34.4377,34.4427,34.4024,34.4226,92200.0
2011-05-16 12:55:00,68.43,68.45,68.4,68.44,21300.0,34.4226,34.4326,34.4075,34.4276,21300.0
2011-05-16 13:00:00,68.43,68.44,68.41,68.43,30900.0,34.4226,34.4276,34.4125,34.4226,30900.0
2011-05-16 13:05:00,68.42,68.48,68.42,68.45,26700.0,34.4175,34.4477,34.4175,34.4326,26700.0
2011-05-16 13:10:00,68.45,68.47,68.41,68.41,70800.0,34.4326,34.4427,34.4125,34.4125,70800.0
2011-05-16 13:15:00,68.41,68.41,68.36,68.4,29300.0,34.4125,34.4125,34.3873,34.4075,29300.0
2011-05-16 13:20:00,68.4,68.4,68.35,68.37,23600.0,34.4075,34.4075,34.3823,34.3924,23600.0
2011-05-16 13:25:00,68.37,68.38,68.36,68.38,24800.0,34.3924,34.3974,34.3873,34.3974,24800.0
2011-05-16 13:30:00,68.39,68.41,68.37,68.4,19600.0,34.4024,34.4125,34.3924,34.4075,19600.0
2011-05-16 13:35:00,68.39,68.41,68.39,68.41,34200.0,34.4024,34.4125,34.4024,34.4125,34200.0
2011-05-16 13:40:00,68.4,68.41,68.4,68.41,16200.0,34.4075,34.4125,34.4075,34.4125,16200.0
2011-05-16 13:45:00,68.41,68.42,68.38,68.39,54800.0,34.4125,34.4175,34.3974,34.4024,54800.0
2011-05-16 13:50:00,68.39,68.41,68.38,68.39,48100.0,34.4024,34.4125,34.3974,34.4024,48100.0
2011-05-16 13:55:00,68.4,68.41,68.38,68.39,51300.0,34.4075,34.4125,34.3974,34.4024,51300.0
2011-05-16 14:00:00,68.39,68.41,68.38,68.4,14800.0,34.4024,34.4125,34.3974,34.4075,14800.0
2011-05-16 14:05:00,68.41,68.45,68.4,68.41,60300.0,34.4125,34.4326,34.4075,34.4125,60300.0
2011-05-16 14:10:00,68.41,68.42,68.39,68.4,39900.0,34.4125,34.4175,34.4024,34.4075,39900.0
2011-05-16 14:15:00,68.39,68.44,68.39,68.43,46700.0,34.4024,34.4276,34.4024,34.4226,46700.0
2011-05-16 14:20:00,68.43,68.45,68.42,68.44,38900.0,34.4226,34.4326,34.4175,34.4276,38900.0
2011-05-16 14:25:00,68.45,68.5,68.44,68.46,51800.0,34.4326,34.4578,34.4276,34.4377,51800.0
2011-05-16 14:30:00,68.45,68.49,68.44,68.46,60800.0,34.4326,34.4527,34.4276,34.4377,60800.0
2011-05-16 14:35:00,68.48,68.48,68.42,68.46,66100.0,34.4477,34.4477,34.4175,34.4377,66100.0
2011-05-16 14:40:00,68.46,68.47,68.4,68.45,76300.0,34.4377,34.4427,34.4075,34.4326,76300.0
2011-05-16 14:45:00,68.46,68.5,68.45,68.48,77500.0,34.4377,34.4578,34.4326,34.4477,77500.0
2011-05-16 14:50:00,68.49,68.5,68.48,68.5,27500.0,34.4527,34.4578,34.4477,34.4578,27500.0
2011-05-16 14:55:00,68.5,68.55,68.5,68.53,59300.0,34.4578,34.4829,34.4578,34.4729,59300.0
2011-05-16 15:00:00,68.53,68.56,68.53,68.56,53900.0,34.4729,34.488,34.4729,34.488,53900.0
2011-05-16 15:05:00,68.55,68.7,68.55,68.67,112400.0,34.4829,34.5584,34.4829,34.5433,112400.0
2011-05-16 15:10:00,68.66,68.67,68.61,68.63,85200.0,34.5383,34.5433,34.5131,34.5232,85200.0
2011-05-16 15:15:00,68.62,68.63,68.54,68.55,91100.0,34.5181,34.5232,34.4779,34.4829,91100.0
2011-05-16 15:20:00,68.54,68.55,68.47,68.47,214500.0,34.4779,34.4829,34.4427,34.4427,214500.0
2011-05-16 15:25:00,68.47,68.51,68.45,68.49,73700.0,34.4427,34.4628,34.4326,34.4527,73700.0
2011-05-16 15:30:00,68.48,68.53,68.46,68.51,63400.0,34.4477,34.4729,34.4377,34.4628,63400.0
2011-05-16 15:35:00,68.51,68.53,68.48,68.48,58300.0,34.4628,34.4729,34.4477,34.4477,58300.0
2011-05-16 15:40:00,68.48,68.48,68.42,68.42,119700.0,34.4477,34.4477,34.4175,34.4175,119700.0
2011-05-16 15:45:00,68.42,68.42,68.34,68.39,122700.0,34.4175,34.4175,34.3773,34.4024,122700.0
2011-05-16 15:50:00,68.39,68.48,68.38,68.48,110400.0,34.4024,34.4477,34.3974,34.4477,110400.0
2011-05-16 15:55:00,68.47,68.48,68.42,68.44,217100.0,34.4427,34.4477,34.4175,34.4276,217100.0
2011-05-17 09:30:00,68.25,68.59,68.24,68.55,102200.0,34.332,34.503,34.327,34.4829,102200.0
2011-05-17 09:35:00,68.55,68.55,68.49,68.49,24300.0,34.4829,34.4829,34.4527,34.4527,24300.0
2011-05-17 09:40:00,68.5,68.51,68.44,68.46,51000.0,34.4578,34.4628,34.4276,34.4377,51000.0
2011-05-17 09:45:00,68.46,68.48,68.41,68.45,28800.0,34.4377,34.4477,34.4125,34.4326,28800.0
2011-05-17 09:50:00,68.44,68.5,68.41,68.49,44400.0,34.4276,34.4578,34.4125,34.4527,44400.0
2011-05-17 09:55:00,68.49,68.5,68.42,68.49,71300.0,34.4527,34.4578,34.4175,34.4527,71300.0
2011-05-17 10:00:00,68.48,68.48,68.36,68.38,40700.0,34.4477,34.4477,34.3873,34.3974,40700.0
2011-05-17 10:05:00,68.38,68.42,68.32,68.38,43500.0,34.3974,34.4175,34.3672,34.3974,43500.0
2011-05-17 10:10:00,68.39,68.41,68.36,68.4,60200.0,34.4024,34.4125,34.3873,34.4075,60200.0
2011-05-17 10:15:00,68.4,68.52,68.4,68.46,92700.0,34.4075,34.4678,34.4075,34.4377,92700.0
2011-05-17 10:20:00,68.46,68.5,68.45,68.48,23600.0,34.4377,34.4578,34.4326,34.4477,23600.0
2011-05-17 10:25:00,68.49,68.53,68.47,68.5,82800.0,34.4527,34.4729,34.4427,34.4578,82800.0
2011-05-17 10:30:00,68.5,68.51,68.48,68.5,51800.0,34.4578,34.4628,34.4477,34.4578,51800.0
2011-05-17 10:35:00,68.5,68.5,68.48,68.48,26600.0,34.4578,34.4578,34.4477,34.4477,26600.0
2011-05-17 10:40:00,68.48,68.53,68.44,68.5,57000.0,34.4477,34.4729,34.4276,34.4578,57000.0
2011-05-17 10:45:00,68.49,68.49,68.42,68.48,48100.0,34.4527,34.4527,34.4175,34.4477,48100.0
2011-05-17 10:50:00,68.48,68.5,68.44,68.48,51700.0,34.4477,34.4578,34.4276,34.4477,51700.0
2011-05-17 10:55:00,68.47,68.54,68.47,68.5,44000.0,34.4427,34.4779,34.4427,34.4578,44000.0
2011-05-17 11:00:00,68.5,68.61,68.45,68.58,72800.0,34.4578,34.5131,34.4326,34.498,72800.0
2011-05-17 11:05:00,68.58,68.58,68.44,68.47,60700.0,34.498,34.498,34.4276,34.4427,60700.0
2011-05-17 11:10:00,68.46,68.51,68.4,68.49,107200.0,34.4377,34.4628,34.4075,34.4527,107200.0
2011-05-17 11:15:00,68.51,68.55,68.48,68.55,45000.0,34.4628,34.4829,34.4477,34.4829,45000.0
2011-05-17 11:20:00,68.54,68.59,68.54,68.57,33400.0,34.4779,34.503,34.4779,34.493,33400.0
2011-05-17 11:25:00,68.57,68.6,68.53,68.56,55900.0,34.493,34.5081,34.4729,34.488,55900.0
2011-05-17 11:30:00,68.56,68.6,68.45,68.49,48800.0,34.488,34.5081,34.4326,34.4527,48800.0
2011-05-17 11:35:00,68.49,68.54,68.47,68.5,65400.0,34.4527,34.4779,34.4427,34.4578,65400.0
2011-05-17 11:40:00,68.5,68.52,68.5,68.51,35100.0,34.4578,34.4678,34.4578,34.4628,35100.0
2011-05-17 11:45:00,68.51,68.53,68.48,68.53,64300.0,34.4628,34.4729,34.4477,34.4729,64300.0
2011-05-17 11:50:00,68.53,68.57,68.5,68.56,35000.0,34.4729,34.493,34.4578,34.488,35000.0
2011-05-17 11:55:00,68.56,68.59,68.53,68.54,46200.0,34.488,34.503,34.4729,34.4779,46200.0
2011-05-17 12:00:00,68.54,68.6,68.54,68.6,69700.0,34.4779,34.5081,34.4779,34.5081,69700.0
2011-05-17 12:05:00,68.6,68.6,68.55,68.6,58700.0,34.5081,34.5081,34.4829,34.5081,58700.0
2011-05-17 12:10:00,68.6,68.6,68.58,68.58,45000.0,34.5081,34.5081,34.498,34.498,45000.0
2011-05-17 12:15:00,68.58,68.59,68.55,68.55,33800.0,34.498,34.503,34.4829,34.4829,33800.0
2011-05-17 12:20:00,68.56,68.59,68.55,68.58,17700.0,34.488,34.503,34.4829,34.498,17700.0
2011-05-17 12:25:00,68.58,68.6,68.56,68.6,25600.0,34.498,34.5081,34.488,34.5081,25600.0
2011-05-17 12:30:00,68.59,68.6,68.56,68.58,34100.0,34.503,34.5081,34.488,34.498,34100.0
2011-05-17 12:35:00,68.57,68.58,68.53,68.56,48900.0,34.493,34.498,34.4729,34.488,48900.0
2011-05-17 12:40:00,68.56,68.58,68.53,68.53,38000.0,34.488,34.498,34.4729,34.4729,38000.0
2011-05-17 12:45:00,68.53,68.54,68.48,68.5,38800.0,34.4729,34.4779,34.4477,34.4578,38800.0
2011-05-17 12:50:00,68.51,68.54,68.49,68.52,24700.0,34.4628,34.4779,34.4527,34.4678,24700.0
2011-05-17 12:55:00,68.52,68.54,68.48,68.53,21900.0,34.4678,34.4779,34.4477,34.4729,21900.0
2011-05-17 13:00:00,68.53,68.53,68.49,68.53,25100.0,34.4729,34.4729,34.4527,34.4729,25100.0
2011-05-17 13:05:00,68.53,68.58,68.53,68.58,23800.0,34.4729,34.498,34.4729,34.498,23800.0
2011-05-17 13:10:00,68.58,68.6,68.55,68.58,35700.0,34.498,34.5081,34.4829,34.498,35700.0
2011-05-17 13:15:00,68.58,68.63,68.58,68.58,62400.0,34.498,34.5232,34.498,34.498,62400.0
2011-05-17 13:20:00,68.58,68.6,68.57,68.6,26000.0,34.498,34.5081,34.493,34.5081,26000.0
2011-05-17 13:25:00,68.6,68.63,68.59,68.6,37200.0,34.5081,34.5232,34.503,34.5081,37200.0
2011-05-17 13:30:00,68.59,68.62,68.55,68.55,36800.0,34.503,34.5181,34.4829,34.4829,36800.0
2011-05-17 13:35:00,68.55,68.6,68.55,68.57,21900.0,34.4829,34.5081,34.4829,34.493,21900.0
2011-05-17 13:40:00,68.58,68.61,68.58,68.6,40700.0,34.498,34.5131,34.498,34.5081,40700.0
2011-05-17 13:45:00,68.6,68.61,68.57,68.57,41900.0,34.5081,34.5131,34.493,34.493,41900.0
2011-05-17 13:50:00,68.57,68.58,68.51,68.51,37300.0,34.493,34.498,34.4628,34.4628,37300.0
2011-05-17 13:55:00,68.51,68.57,68.51,68.56,28800.0,34.4628,34.493,34.4628,34.488,28800.0
2011-05-17 14:00:00,68.57,68.6,68.56,68.59,53200.0,34.493,34.5081,34.488,34.503,53200.0
2011-05-17 14:05:00,68.6,68.6,68.59,68.59,44300.0,34.5081,34.5081,34.503,34.503,44300.0
2011-05-17 14:10:00,68.59,68.59,68.55,68.56,31500.0,34.503,34.503,34.4829,34.488,31500.0
2011-05-17 14:15:00,68.55,68.59,68.53,68.54,37700.0,34.4829,34.503,34.4729,34.4779,37700.0
2011-05-17 14:20:00,68.54,68.57,68.53,68.53,20700.0,34.4779,34.493,34.4729,34.4729,20700.0
2011-05-17 14:25:00,68.52,68.58,68.52,68.58,18100.0,34.4678,34.498,34.4678,34.498,18100.0
2011-05-17 14:30:00,68.58,68.63,68.57,68.6,34500.0,34.498,34.5232,34.493,34.5081,34500.0
2011-05-17 14:35:00,68.6,68.62,68.6,68.6,28500.0,34.5081,34.5181,34.5081,34.5081,28500.0
2011-05-17 14:40:00,68.6,68.61,68.53,68.53,29200.0,34.5081,34.5131,34.4729,34.4729,29200.0
2011-05-17 14:45:00,68.53,68.66,68.52,68.63,47700.0,34.4729,34.5383,34.4678,34.5232,47700.0
2011-05-17 14:50:00,68.63,68.72,68.63,68.7,52700.0,34.5232,34.5684,34.5232,34.5584,52700.0
2011-05-17 14:55:00,68.69,68.73,68.68,68.72,94100.0,34.5533,34.5735,34.5483,34.5684,94100.0
2011-05-17 15:00:00,68.71,68.72,68.67,68.7,60900.0,34.5634,34.5684,34.5433,34.5584,60900.0
2011-05-17 15:05:00,68.69,68.7,68.66,68.68,72900.0,34.5533,34.5584,34.5383,34.5483,72900.0
2011-05-17 15:10:00,68.67,68.7,68.66,68.66,65800.0,34.5433,34.5584,34.5383,34.5383,65800.0
2011-05-17 15:15:00,68.65,68.66,68.59,68.6,83800.0,34.5332,34.5383,34.503,34.5081,83800.0
2011-05-17 15:20:00,68.61,68.68,68.58,68.59,94300.0,34.5131,34.5483,34.498,34.503,94300.0
2011-05-17 15:25:00,68.6,68.62,68.55,68.6,67800.0,34.5081,34.5181,34.4829,34.5081,67800.0
2011-05-17 15:30:00,68.6,68.62,68.59,68.6,78300.0,34.5081,34.5181,34.503,34.5081,78300.0
2011-05-17 15:35:00,68.61,68.67,68.6,68.63,79600.0,34.5131,34.5433,34.5081,34.5232,79600.0
2011-05-17 15:40:00,68.63,68.68,68.59,68.59,112900.0,34.5232,34.5483,34.503,34.503,112900.0
2011-05-17 15:45:00,68.59,68.65,68.55,68.58,130600.0,34.503,34.5332,34.4829,34.498,130600.0
2011-05-17 15:50:00,68.57,68.59,68.53,68.58,101400.0,34.493,34.503,34.4729,34.498,101400.0
2011-05-17 15:55:00,68.57,68.62,68.54,68.62,195000.0,34.493,34.5181,34.4779,34.5181,195000.0
2011-05-18 09:30:00,68.74,68.75,68.46,68.51,99900.0,34.5785,34.5835,34.4377,34.4628,99900.0
2011-05-18 09:35:00,68.49,68.57,68.46,68.54,26700.0,34.4527,34.493,34.4377,34.4779,26700.0
2011-05-18 09:40:00,68.54,68.81,68.54,68.69,84700.0,34.4779,34.6137,34.4779,34.5533,84700.0
2011-05-18 09:45:00,68.68,68.77,68.68,68.72,110800.0,34.5483,34.5936,34.5483,34.5684,110800.0
2011-05-18 09:50:00,68.71,68.81,68.71,68.81,58400.0,34.5634,34.6137,34.5634,34.6137,58400.0
2011-05-18 09:55:00,68.8,68.81,68.75,68.76,113000.0,34.6087,34.6137,34.5835,34.5886,113000.0
2011-05-18 10:00:00,68.77,68.8,68.72,68.78,73300.0,34.5936,34.6087,34.5684,34.5986,73300.0
2011-05-18 10:05:00,68.77,68.84,68.77,68.79,63900.0,34.5936,34.6288,34.5936,34.6037,63900.0
2011-05-18 10:10:00,68.79,68.85,68.79,68.81,71100.0,34.6037,34.6338,34.6037,34.6137,71100.0
2011-05-18 10:15:00,68.8,68.81,68.78,68.79,43600.0,34.6087,34.6137,34.5986,34.6037,43600.0
2011-05-18 10:20:00,68.79,68.83,68.78,68.8,31400.0,34.6037,34.6238,34.5986,34.6087,31400.0
2011-05-18 10:25:00,68.8,68.82,68.78,68.81,53800.0,34.6087,34.6187,34.5986,34.6137,53800.0
2011-05-18 10:30:00,68.82,68.86,68.81,68.85,87300.0,34.6187,34.6389,34.6137,34.6338,87300.0
2011-05-18 10:35:00,68.86,68.91,68.79,68.82,102400.0,34.6389,34.664,34.6037,34.6187,102400.0
2011-05-18 10:40:00,68.82,68.83,68.78,68.8,59800.0,34.6187,34.6238,34.5986,34.6087,59800.0
2011-05-18 10:45:00,68.8,68.87,68.8,68.85,83400.0,34.6087,34.6439,34.6087,34.6338,83400.0
2011-05-18 10:50:00,68.85,68.9,68.84,68.9,62200.0,34.6338,34.659,34.6288,34.659,62200.0
2011-05-18 10:55:00,68.9,68.96,68.85,68.86,69700.0,34.659,34.6892,34.6338,34.6389,69700.0
2011-05-18 11:00:00,68.86,68.9,68.86,68.9,87300.0,34.6389,34.659,34.6389,34.659,87300.0
2011-05-18 11:05:00,68.9,68.91,68.86,68.88,37400.0,34.659,34.664,34.6389,34.6489,37400.0
2011-05-18 11:10:00,68.87,68.9,68.86,68.9,76500.0,34.6439,34.659,34.6389,34.659,76500.0
2011-05-18 11:15:00,68.9,68.92,68.89,68.92,36000.0,34.659,34.669,34.654,34.669,36000.0
2011-05-18 11:20:00,68.91,68.92,68.82,68.83,46300.0,34.664,34.669,34.6187,34.6238,46300.0
2011-05-18 11:25:00,68.83,68.91,68.82,68.89,142600.0,34.6238,34.664,34.6187,34.654,142600.0
2011-05-18 11:30:00,68.9,68.98,68.89,68.98,73900.0,34.659,34.6992,34.654,34.6992,73900.0
2011-05-18 11:35:00,68.98,68.99,68.97,68.99,39400.0,34.6992,34.7043,34.6942,34.7043,39400.0
2011-05-18 11:40:00,68.98,69.0,68.98,68.99,125200.0,34.6992,34.7093,34.6992,34.7043,125200.0
2011-05-18 11:45:00,69.0,69.04,68.99,69.02,133700.0,34.7093,34.7294,34.7043,34.7193,133700.0
2011-05-18 11:50:00,69.02,69.03,68.99,69.0,76400.0,34.7193,34.7244,34.7043,34.7093,76400.0
2011-05-18 11:55:00,69.01,69.03,68.99,68.99,51200.0,34.7143,34.7244,34.7043,34.7043,51200.0
2011-05-18 12:00:00,69.0,69.0,68.97,68.99,22400.0,34.7093,34.7093,34.6942,34.7043,22400.0
2011-05-18 12:05:00,68.99,68.99,68.9,68.96,51600.0,34.7043,34.7043,34.659,34.6892,51600.0
2011-05-18 12:10:00,68.96,69.01,68.95,69.0,36300.0,34.6892,34.7143,34.6841,34.7093,36300.0
2011-05-18 12:15:00,68.99,69.07,68.99,69.06,39200.0,34.7043,34.7445,34.7043,34.7395,39200.0
2011-05-18 12:20:00,69.07,69.11,69.03,69.11,78200.0,34.7445,34.7646,34.7244,34.7646,78200.0
2011-05-18 12:25:00,69.1,69.13,69.09,69.09,87300.0,34.7596,34.7747,34.7546,34.7546,87300.0
2011-05-18 12:30:00,69.1,69.1,69.07,69.08,28400.0,34.7596,34.7596,34.7445,34.7495,28400.0
2011-05-18 12:35:00,69.08,69.1,69.08,69.1,49500.0,34.7495,34.7596,34.7495,34.7596,49500.0
2011-05-18 12:40:00,69.09,69.1,69.06,69.09,37900.0,34.7546,34.7596,34.7395,34.7546,37900.0
2011-05-18 12:45:00,69.09,69.1,69.08,69.1,32300.0,34.7546,34.7596,34.7495,34.7596,32300.0
2011-05-18 12:50:00,69.09,69.1,69.05,69.07,25100.0,34.7546,34.7596,34.7344,34.7445,25100.0
2011-05-18 12:55:00,69.07,69.1,69.07,69.08,18700.0,34.7445,34.7596,34.7445,34.7495,18700.0
2011-05-18 13:00:00,69.07,69.11,69.06,69.08,37700.0,34.7445,34.7646,34.7395,34.7495,37700.0
2011-05-18 13:05:00,69.08,69.13,69.08,69.12,56500.0,34.7495,34.7747,34.7495,34.7697,56500.0
2011-05-18 13:10:00,69.11,69.14,69.08,69.09,79900.0,34.7646,34.7797,34.7495,34.7546,79900.0
2011-05-18 13:15:00,69.09,69.11,69.08,69.09,19500.0,34.7546,34.7646,34.7495,34.7546,19500.0
2011-05-18 13:20:00,69.09,69.11,69.08,69.09,36200.0,34.7546,34.7646,34.7495,34.7546,36200.0
2011-05-18 13:25:00,69.08,69.1,69.05,69.09,31300.0,34.7495,34.7596,34.7344,34.7546,31300.0
2011-05-18 13:30:00,69.09,69.11,69.08,69.1,50500.0,34.7546,34.7646,34.7495,34.7596,50500.0
2011-05-18 13:35:00,69.1,69.15,69.09,69.14,28600.0,34.7596,34.7847,34.7546,34.7797,28600.0
2011-05-18 13:40:00,69.14,69.21,69.13,69.15,43400.0,34.7797,34.8149,34.7747,34.7847,43400.0
2011-05-18 13:45:00,69.16,69.2,69.15,69.19,16600.0,34.7898,34.8099,34.7847,34.8049,16600.0
2011-05-18 13:50:00,69.19,69.22,69.18,69.21,27300.0,34.8049,34.82,34.7998,34.8149,27300.0
2011-05-18 13:55:00,69.22,69.24,69.19,69.19,93200.0,34.82,34.83,34.8049,34.8049,93200.0
2011-05-18 14:00:00,69.19,69.22,69.11,69.14,78600.0,34.8049,34.82,34.7646,34.7797,78600.0
2011-05-18 14:05:00,69.13,69.23,69.13,69.2,111700.0,34.7747,34.825,34.7747,34.8099,111700.0
2011-05-18 14:10:00,69.19,69.19,69.15,69.16,26700.0,34.8049,34.8049,34.7847,34.7898,26700.0
2011-05-18 14:15:00,69.15,69.17,69.1,69.12,52600.0,34.7847,34.7948,34.7596,34.7697,52600.0
2011-05-18 14:20:00,69.12,69.16,69.11,69.13,51700.0,34.7697,34.7898,34.7646,34.7747,51700.0
2011-05-18 14:25:00,69.13,69.15,69.08,69.11,41600.0,34.7747,34.7847,34.7495,34.7646,41600.0
2011-05-18 14:30:00,69.1,69.18,69.1,69.17,76100.0,34.7596,34.7998,34.7596,34.7948,76100.0
2011-05-18 14:35:00,69.16,69.18,69.12,69.13,68900.0,34.7898,34.7998,34.7697,34.7747,68900.0
2011-05-18 14:40:00,69.13,69.19,69.13,69.17,28500.0,34.7747,34.8049,34.7747,34.7948,28500.0
2011-05-18 14:45:00,69.17,69.2,69.16,69.16,37100.0,34.7948,34.8099,34.7898,34.7898,37100.0
2011-05-18 14:50:00,69.17,69.17,69.11,69.14,31600.0,34.7948,34.7948,34.7646,34.7797,31600.0
2011-05-18 14:55:00,69.15,69.18,69.13,69.15,40800.0,34.7847,34.7998,34.7747,34.7847,40800.0
2011-05-18 15:00:00,69.15,69.25,69.15,69.25,124400.0,34.7847,34.835,34.7847,34.835,124400.0
2011-05-18 15:05:00,69.25,69.25,69.17,69.24,102800.0,34.835,34.835,34.7948,34.83,102800.0
2011-05-18 15:10:00,69.23,69.25,69.17,69.17,70200.0,34.825,34.835,34.7948,34.7948,70200.0
2011-05-18 15:15:00,69.17,69.23,69.17,69.21,132100.0,34.7948,34.825,34.7948,34.8149,132100.0
2011-05-18 15:20:00,69.2,69.26,69.2,69.25,51900.0,34.8099,34.8401,34.8099,34.835,51900.0
2011-05-18 15:25:00,69.24,69.34,69.24,69.33,149500.0,34.83,34.8803,34.83,34.8753,149500.0
2011-05-18 15:30:00,69.34,69.37,69.33,69.33,108500.0,34.8803,34.8954,34.8753,34.8753,108500.0
2011-05-18 15:35:00,69.33,69.36,69.28,69.35,210200.0,34.8753,34.8904,34.8501,34.8854,210200.0
2011-05-18 15:40:00,69.35,69.36,69.3,69.33,262600.0,34.8854,34.8904,34.8602,34.8753,262600.0
2011-05-18 15:45:00,69.33,69.36,69.29,69.32,267700.0,34.8753,34.8904,34.8552,34.8703,267700.0
2011-05-18 15:50:00,69.31,69.4,69.31,69.36,212700.0,34.8652,34.9105,34.8652,34.8904,212700.0
2011-05-18 15:55:00,69.35,69.35,69.09,69.32,959200.0,34.8854,34.8854,34.7546,34.8703,959200.0
2011-05-19 09:30:00,69.55,69.75,69.54,69.73,243500.0,34.986,35.0866,34.9809,35.0765,243500.0
2011-05-19 09:35:00,69.75,69.93,69.74,69.82,124800.0,35.0866,35.1771,35.0815,35.1218,124800.0
2011-05-19 09:40:00,69.79,69.95,69.73,69.73,178800.0,35.1067,35.1872,35.0765,35.0765,178800.0
2011-05-19 09:45:00,69.73,69.94,69.73,69.88,41000.0,35.0765,35.1821,35.0765,35.152,41000.0
2011-05-19 09:50:00,69.89,69.9,69.86,69.89,48500.0,35.157,35.162,35.1419,35.157,48500.0
2011-05-19 09:55:00,69.89,69.9,69.85,69.88,57200.0,35.157,35.162,35.1369,35.152,57200.0
2011-05-19 10:00:00,69.87,69.89,69.76,69.88,102900.0,35.1469,35.157,35.0916,35.152,102900.0
2011-05-19 10:05:00,69.88,69.89,69.81,69.84,185400.0,35.152,35.157,35.1167,35.1318,185400.0
2011-05-19 10:10:00,69.84,69.88,69.78,69.82,73700.0,35.1318,35.152,35.1017,35.1218,73700.0
2011-05-19 10:15:00,69.83,69.83,69.76,69.81,61500.0,35.1268,35.1268,35.0916,35.1167,61500.0
2011-05-19 10:20:00,69.81,69.86,69.8,69.82,41300.0,35.1167,35.1419,35.1117,35.1218,41300.0
2011-05-19 10:25:00,69.83,69.88,69.82,69.85,59400.0,35.1268,35.152,35.1218,35.1369,59400.0
2011-05-19 10:30:00,69.84,69.89,69.8,69.81,51800.0,35.1318,35.157,35.1117,35.1167,51800.0
2011-05-19 10:35:00,69.81,69.82,69.8,69.82,64300.0,35.1167,35.1218,35.1117,35.1218,64300.0
2011-05-19 10:40:00,69.82,69.82,69.79,69.81,117900.0,35.1218,35.1218,35.1067,35.1167,117900.0
2011-05-19 10:45:00,69.81,69.82,69.8,69.82,51200.0,35.1167,35.1218,35.1117,35.1218,51200.0
2011-05-19 10:50:00,69.82,69.88,69.81,69.81,69700.0,35.1218,35.152,35.1167,35.1167,69700.0
2011-05-19 10:55:00,69.81,69.88,69.8,69.87,73200.0,35.1167,35.152,35.1117,35.1469,73200.0
2011-05-19 11:00:00,69.86,69.87,69.81,69.82,58500.0,35.1419,35.1469,35.1167,35.1218,58500.0
2011-05-19 11:05:00,69.83,69.84,69.81,69.81,36600.0,35.1268,35.1318,35.1167,35.1167,36600.0
2011-05-19 11:10:00,69.81,69.83,69.8,69.82,41900.0,35.1167,35.1268,35.1117,35.1218,41900.0
2011-05-19 11:15:00,69.82,69.87,69.81,69.87,33900.0,35.1218,35.1469,35.1167,35.1469,33900.0
2011-05-19 11:20:00,69.87,69.9,69.84,69.88,91700.0,35.1469,35.162,35.1318,35.152,91700.0
2011-05-19 11:25:00,69.88,69.9,69.88,69.9,87400.0,35.152,35.162,35.152,35.162,87400.0
2011-05-19 11:30:00,69.89,69.92,69.87,69.87,83100.0,35.157,35.1721,35.1469,35.1469,83100.0
2011-05-19 11:35:00,69.88,69.92,69.88,69.92,40400.0,35.152,35.1721,35.152,35.1721,40400.0
2011-05-19 11:40:00,69.92,69.94,69.9,69.92,28600.0,35.1721,35.1821,35.162,35.1721,28600.0
2011-05-19 11:45:00,69.93,69.95,69.91,69.91,42300.0,35.1771,35.1872,35.167,35.167,42300.0
2011-05-19 11:50:00,69.91,69.94,69.88,69.94,34500.0,35.167,35.1821,35.152,35.1821,34500.0
2011-05-19 11:55:00,69.94,69.96,69.92,69.96,28800.0,35.1821,35.1922,35.1721,35.1922,28800.0
2011-05-19 12:00:00,69.95,69.98,69.95,69.98,37200.0,35.1872,35.2023,35.1872,35.2023,37200.0
2011-05-19 12:05:00,69.98,70.0,69.97,69.99,36400.0,35.2023,35.2123,35.1972,35.2073,36400.0
2011-05-19 12:10:00,69.99,69.99,69.96,69.99,62100.0,35.2073,35.2073,35.1922,35.2073,62100.0
2011-05-19 12:15:00,69.98,70.0,69.97,69.99,26000.0,35.2023,35.2123,35.1972,35.2073,26000.0
2011-05-19 12:20:00,69.98,70.03,69.92,69.94,185500.0,35.2023,35.2274,35.1721,35.1821,185500.0
2011-05-19 12:25:00,69.94,70.08,69.94,70.07,102900.0,35.1821,35.2526,35.1821,35.2475,102900.0
2011-05-19 12:30:00,70.07,70.07,70.03,70.04,121800.0,35.2475,35.2475,35.2274,35.2324,121800.0
2011-05-19 12:35:00,70.03,70.08,70.03,70.07,67400.0,35.2274,35.2526,35.2274,35.2475,67400.0
2011-05-19 12:40:00,70.07,70.12,70.06,70.12,65200.0,35.2475,35.2727,35.2425,35.2727,65200.0
2011-05-19 12:45:00,70.12,70.15,70.07,70.13,99800.0,35.2727,35.2878,35.2475,35.2777,99800.0
2011-05-19 12:50:00,70.13,70.17,70.12,70.16,41300.0,35.2777,35.2978,35.2727,35.2928,41300.0
2011-05-19 12:55:00,70.16,70.17,70.12,70.15,33700.0,35.2928,35.2978,35.2727,35.2878,33700.0
2011-05-19 13:00:00,70.15,70.18,70.14,70.17,60300.0,35.2878,35.3029,35.2827,35.2978,60300.0
2011-05-19 13:05:00,70.17,70.24,70.17,70.19,95500.0,35.2978,35.333,35.2978,35.3079,95500.0
2011-05-19 13:10:00,70.2,70.25,70.18,70.25,58100.0,35.3129,35.3381,35.3029,35.3381,58100.0
2011-05-19 13:15:00,70.25,70.26,70.2,70.25,57000.0,35.3381,35.3431,35.3129,35.3381,57000.0
2011-05-19 13:20:00,70.25,70.26,70.2,70.2,63400.0,35.3381,35.3431,35.3129,35.3129,63400.0
2011-05-19 13:25:00,70.21,70.24,70.19,70.24,22300.0,35.318,35.333,35.3079,35.333,22300.0
2011-05-19 13:30:00,70.23,70.25,70.2,70.24,39000.0,35.328,35.3381,35.3129,35.333,39000.0
2011-05-19 13:35:00,70.24,70.25,70.22,70.24,20400.0,35.333,35.3381,35.323,35.333,20400.0
2011-05-19 13:40:00,70.24,70.26,70.23,70.25,76200.0,35.333,35.3431,35.328,35.3381,76200.0
2011-05-19 13:45:00,70.25,70.25,70.16,70.21,79200.0,35.3381,35.3381,35.2928,35.318,79200.0
2011-05-19 13:50:00,70.22,70.25,70.21,70.24,31700.0,35.323,35.3381,35.318,35.333,31700.0
2011-05-19 13:55:00,70.23,70.25,70.2,70.22,94700.0,35.328,35.3381,35.3129,35.323,94700.0
2011-05-19 14:00:00,70.22,70.25,70.21,70.24,51200.0,35.323,35.3381,35.318,35.333,51200.0
2011-05-19 14:05:00,70.25,70.34,70.25,70.3,233300.0,35.3381,35.3834,35.3381,35.3632,233300.0
2011-05-19 14:10:00,70.29,70.32,70.27,70.3,112500.0,35.3582,35.3733,35.3481,35.3632,112500.0
2011-05-19 14:15:00,70.3,70.34,70.28,70.34,123400.0,35.3632,35.3834,35.3532,35.3834,123400.0
2011-05-19 14:20:00,70.34,70.37,70.34,70.35,55900.0,35.3834,35.3984,35.3834,35.3884,55900.0
2011-05-19 14:25:00,70.36,70.4,70.32,70.35,98300.0,35.3934,35.4135,35.3733,35.3884,98300.0
2011-05-19 14:30:00,70.35,70.36,70.33,70.36,49500.0,35.3884,35.3934,35.3783,35.3934,49500.0
2011-05-19 14:35:00,70.36,70.43,70.35,70.42,78200.0,35.3934,35.4286,35.3884,35.4236,78200.0
2011-05-19 14:40:00,70.42,70.46,70.33,70.36,120800.0,35.4236,35.4437,35.3783,35.3934,120800.0
2011-05-19 14:45:00,70.35,70.44,70.35,70.44,69500.0,35.3884,35.4337,35.3884,35.4337,69500.0
2011-05-19 14:50:00,70.44,70.48,70.43,70.47,53100.0,35.4337,35.4538,35.4286,35.4487,53100.0
2011-05-19 14:55:00,70.48,70.52,70.47,70.51,132800.0,35.4538,35.4739,35.4487,35.4689,132800.0
2011-05-19 15:00:00,70.51,70.54,70.49,70.52,80100.0,35.4689,35.484,35.4588,35.4739,80100.0
2011-05-19 15:05:00,70.52,70.55,70.49,70.54,117900.0,35.4739,35.489,35.4588,35.484,117900.0
2011-05-19 15:10:00,70.54,70.61,70.54,70.59,160300.0,35.484,35.5192,35.484,35.5091,160300.0
2011-05-19 15:15:00,70.59,70.64,70.59,70.63,104100.0,35.5091,35.5343,35.5091,35.5292,104100.0
2011-05-19 15:20:00,70.63,70.72,70.62,70.72,193900.0,35.5292,35.5745,35.5242,35.5745,193900.0
2011-05-19 15:25:00,70.72,70.74,70.7,70.74,107300.0,35.5745,35.5846,35.5644,35.5846,107300.0
2011-05-19 15:30:00,70.73,70.77,70.63,70.64,118500.0,35.5795,35.5997,35.5292,35.5343,118500.0
2011-05-19 15:35:00,70.64,70.74,70.63,70.72,222200.0,35.5343,35.5846,35.5292,35.5745,222200.0
2011-05-19 15:40:00,70.72,70.77,70.72,70.74,122500.0,35.5745,35.5997,35.5745,35.5846,122500.0
2011-05-19 15:45:00,70.75,70.76,70.7,70.72,174800.0,35.5896,35.5946,35.5644,35.5745,174800.0
2011-05-19 15:50:00,70.72,70.73,70.67,70.68,224200.0,35.5745,35.5795,35.5494,35.5544,224200.0
2011-05-19 15:55:00,70.67,70.69,70.64,70.69,420100.0,35.5494,35.5594,35.5343,35.5594,420100.0
2011-05-20 09:30:00,70.61,70.68,70.13,70.37,580900.0,35.5192,35.5544,35.2777,35.3984,580900.0
2011-05-20 09:35:00,70.36,70.51,70.3,70.49,65700.0,35.3934,35.4689,35.3632,35.4588,65700.0
2011-05-20 09:40:00,70.49,70.53,70.33,70.34,51000.0,35.4588,35.4789,35.3783,35.3834,51000.0
2011-05-20 09:45:00,70.34,70.45,70.28,70.45,52300.0,35.3834,35.4387,35.3532,35.4387,52300.0
2011-05-20 09:50:00,70.41,70.44,70.34,70.36,22800.0,35.4186,35.4337,35.3834,35.3934,22800.0
2011-05-20 09:55:00,70.35,70.35,70.1,70.16,65800.0,35.3884,35.3884,35.2626,35.2928,65800.0
2011-05-20 10:00:00,70.16,70.24,70.13,70.21,45600.0,35.2928,35.333,35.2777,35.318,45600.0
2011-05-20 10:05:00,70.21,70.32,70.17,70.27,44700.0,35.318,35.3733,35.2978,35.3481,44700.0
2011-05-20 10:10:00,70.27,70.33,70.15,70.15,43700.0,35.3481,35.3783,35.2878,35.2878,43700.0
2011-05-20 10:15:00,70.16,70.2,70.1,70.14,84200.0,35.2928,35.3129,35.2626,35.2827,84200.0
2011-05-20 10:20:00,70.14,70.22,70.11,70.16,49500.0,35.2827,35.323,35.2677,35.2928,49500.0
2011-05-20 10:25:00,70.16,70.25,70.16,70.18,30200.0,35.2928,35.3381,35.2928,35.3029,30200.0
2011-05-20 10:30:00,70.17,70.17,70.02,70.05,63400.0,35.2978,35.2978,35.2224,35.2375,63400.0
2011-05-20 10:35:00,70.06,70.06,69.99,70.05,46600.0,35.2425,35.2425,35.2073,35.2375,46600.0
2011-05-20 10:40:00,70.05,70.15,70.01,70.13,119900.0,35.2375,35.2878,35.2174,35.2777,119900.0
2011-05-20 10:45:00,70.14,70.22,70.12,70.21,55400.0,35.2827,35.323,35.2727,35.318,55400.0
2011-05-20 10:50:00,70.2,70.25,70.17,70.22,23500.0,35.3129,35.3381,35.2978,35.323,23500.0
2011-05-20 10:55:00,70.22,70.23,70.12,70.14,27800.0,35.323,35.328,35.2727,35.2827,27800.0
2011-05-20 11:00:00,70.13,70.22,70.11,70.22,31200.0,35.2777,35.323,35.2677,35.323,31200.0
2011-05-20 11:05:00,70.22,70.35,70.2,70.34,32700.0,35.323,35.3884,35.3129,35.3834,32700.0
2011-05-20 11:10:00,70.33,70.37,70.28,70.31,29900.0,35.3783,35.3984,35.3532,35.3683,29900.0
2011-05-20 11:15:00,70.32,70.37,70.29,70.36,32600.0,35.3733,35.3984,35.3582,35.3934,32600.0
2011-05-20 11:20:00,70.35,70.35,70.23,70.25,34000.0,35.3884,35.3884,35.328,35.3381,34000.0
2011-05-20 11:25:00,70.25,70.26,70.15,70.18,36200.0,35.3381,35.3431,35.2878,35.3029,36200.0
2011-05-20 11:30:00,70.19,70.29,70.19,70.24,35100.0,35.3079,35.3582,35.3079,35.333,35100.0
2011-05-20 11:35:00,70.23,70.31,70.21,70.24,34000.0,35.328,35.3683,35.318,35.333,34000.0
2011-05-20 11:40:00,70.23,70.24,70.17,70.23,25000.0,35.328,35.333,35.2978,35.328,25000.0
2011-05-20 11:45:00,70.24,70.31,70.19,70.19,31300.0,35.333,35.3683,35.3079,35.3079,31300.0
2011-05-20 11:50:00,70.2,70.2,70.17,70.17,16600.0,35.3129,35.3129,35.2978,35.2978,16600.0
2011-05-20 11:55:00,70.18,70.19,70.11,70.11,24400.0,35.3029,35.3079,35.2677,35.2677,24400.0
2011-05-20 12:00:00,70.12,70.18,70.11,70.14,43000.0,35.2727,35.3029,35.2677,35.2827,43000.0
2011-05-20 12:05:00,70.13,70.16,70.08,70.08,32300.0,35.2777,35.2928,35.2526,35.2526,32300.0
2011-05-20 12:10:00,70.09,70.14,70.06,70.11,21700.0,35.2576,35.2827,35.2425,35.2677,21700.0
2011-05-20 12:15:00,70.11,70.19,70.09,70.19,35100.0,35.2677,35.3079,35.2576,35.3079,35100.0
2011-05-20 12:20:00,70.19,70.3,70.19,70.28,42700.0,35.3079,35.3632,35.3079,35.3532,42700.0
2011-05-20 12:25:00,70.28,70.4,70.26,70.39,39000.0,35.3532,35.4135,35.3431,35.4085,39000.0
2011-05-20 12:30:00,70.4,70.45,70.37,70.43,44000.0,35.4135,35.4387,35.3984,35.4286,44000.0
2011-05-20 12:35:00,70.43,70.5,70.43,70.49,38700.0,35.4286,35.4638,35.4286,35.4588,38700.0
2011-05-20 12:40:00,70.49,70.51,70.42,70.43,42200.0,35.4588,35.4689,35.4236,35.4286,42200.0
2011-05-20 12:45:00,70.43,70.5,70.42,70.49,34500.0,35.4286,35.4638,35.4236,35.4588,34500.0
2011-05-20 12:50:00,70.49,70.51,70.39,70.4,31600.0,35.4588,35.4689,35.4085,35.4135,31600.0
2011-05-20 12:55:00,70.39,70.41,70.32,70.33,22700.0,35.4085,35.4186,35.3733,35.3783,22700.0
2011-05-20 13:00:00,70.34,70.37,70.32,70.33,25600.0,35.3834,35.3984,35.3733,35.3783,25600.0
2011-05-20 13:05:00,70.32,70.4,70.31,70.36,26000.0,35.3733,35.4135,35.3683,35.3934,26000.0
2011-05-20 13:10:00,70.35,70.38,70.34,70.34,22000.0,35.3884,35.4035,35.3834,35.3834,22000.0
2011-05-20 13:15:00,70.34,70.42,70.34,70.42,27900.0,35.3834,35.4236,35.3834,35.4236,27900.0
2011-05-20 13:20:00,70.41,70.54,70.38,70.48,70000.0,35.4186,35.484,35.4035,35.4538,70000.0
2011-05-20 13:25:00,70.48,70.5,70.44,70.45,21500.0,35.4538,35.4638,35.4337,35.4387,21500.0
2011-05-20 13:30:00,70.45,70.53,70.44,70.49,43100.0,35.4387,35.4789,35.4337,35.4588,43100.0
2011-05-20 13:35:00,70.49,70.51,70.44,70.44,37100.0,35.4588,35.4689,35.4337,35.4337,37100.0
2011-05-20 13:40:00,70.45,70.48,70.41,70.44,28200.0,35.4387,35.4538,35.4186,35.4337,28200.0
2011-05-20 13:45:00,70.45,70.49,70.45,70.48,18200.0,35.4387,35.4588,35.4387,35.4538,18200.0
2011-05-20 13:50:00,70.48,70.49,70.45,70.45,16200.0,35.4538,35.4588,35.4387,35.4387,16200.0
2011-05-20 13:55:00,70.45,70.45,70.39,70.41,30900.0,35.4387,35.4387,35.4085,35.4186,30900.0
2011-05-20 14:00:00,70.41,70.46,70.41,70.43,17200.0,35.4186,35.4437,35.4186,35.4286,17200.0
2011-05-20 14:05:00,70.44,70.44,70.38,70.39,30400.0,35.4337,35.4337,35.4035,35.4085,30400.0
2011-05-20 14:10:00,70.38,70.41,70.35,70.35,26400.0,35.4035,35.4186,35.3884,35.3884,26400.0
2011-05-20 14:15:00,70.36,70.41,70.34,70.4,27200.0,35.3934,35.4186,35.3834,35.4135,27200.0
2011-05-20 14:20:00,70.4,70.41,70.35,70.39,24700.0,35.4135,35.4186,35.3884,35.4085,24700.0
2011-05-20 14:25:00,70.4,70.44,70.4,70.41,30900.0,35.4135,35.4337,35.4135,35.4186,30900.0
2011-05-20 14:30:00,70.41,70.41,70.34,70.36,23000.0,35.4186,35.4186,35.3834,35.3934,23000.0
2011-05-20 14:35:00,70.36,70.42,70.36,70.42,19300.0,35.3934,35.4236,35.3934,35.4236,19300.0
2011-05-20 14:40:00,70.41,70.48,70.38,70.47,31600.0,35.4186,35.4538,35.4035,35.4487,31600.0
2011-05-20 14:45:00,70.48,70.49,70.43,70.45,32900.0,35.4538,35.4588,35.4286,35.4387,32900.0
2011-05-20 14:50:00,70.44,70.47,70.42,70.43,21100.0,35.4337,35.4487,35.4236,35.4286,21100.0
2011-05-20 14:55:00,70.43,70.43,70.33,70.37,48000.0,35.4286,35.4286,35.3783,35.3984,48000.0
2011-05-20 15:00:00,70.37,70.4,70.23,70.24,69600.0,35.3984,35.4135,35.328,35.333,69600.0
2011-05-20 15:05:00,70.23,70.25,70.18,70.21,49000.0,35.328,35.3381,35.3029,35.318,49000.0
2011-05-20 15:10:00,70.21,70.3,70.2,70.27,46100.0,35.318,35.3632,35.3129,35.3481,46100.0
2011-05-20 15:15:00,70.26,70.29,70.21,70.26,59000.0,35.3431,35.3582,35.318,35.3431,59000.0
2011-05-20 15:20:00,70.26,70.27,70.21,70.22,62600.0,35.3431,35.3481,35.318,35.323,62600.0
2011-05-20 15:25:00,70.22,70.27,70.22,70.25,40800.0,35.323,35.3481,35.323,35.3381,40800.0
2011-05-20 15:30:00,70.24,70.28,70.19,70.28,61500.0,35.333,35.3532,35.3079,35.3532,61500.0
2011-05-20 15:35:00,70.27,70.28,70.23,70.25,61600.0,35.3481,35.3532,35.328,35.3381,61600.0
2011-05-20 15:40:00,70.25,70.31,70.23,70.31,80000.0,35.3381,35.3683,35.328,35.3683,80000.0
2011-05-20 15:45:00,70.31,70.32,70.21,70.22,141600.0,35.3683,35.3733,35.318,35.323,141600.0
2011-05-20 15:50:00,70.22,70.23,70.09,70.12,189300.0,35.323,35.328,35.2576,35.2727,189300.0
2011-05-20 15:55:00,70.13,70.25,70.13,70.17,281700.0,35.2777,35.3381,35.2777,35.2978,281700.0
2011-05-23 09:30:00,69.44,69.78,69.21,69.76,256100.0,34.9306,35.1017,34.8149,35.0916,256100.0
2011-05-23 09:35:00,69.76,69.8,69.64,69.73,85000.0,35.0916,35.1117,35.0312,35.0765,85000.0
2011-05-23 09:40:00,69.71,69.74,69.58,69.58,89500.0,35.0664,35.0815,35.001,35.001,89500.0
2011-05-23 09:45:00,69.59,69.64,69.58,69.59,55100.0,35.0061,35.0312,35.001,35.0061,55100.0
2011-05-23 09:50:00,69.6,69.61,69.55,69.57,81300.0,35.0111,35.0161,34.986,34.996,81300.0
2011-05-23 09:55:00,69.57,69.61,69.55,69.56,48500.0,34.996,35.0161,34.986,34.991,48500.0
2011-05-23 10:00:00,69.55,69.59,69.52,69.55,66500.0,34.986,35.0061,34.9709,34.986,66500.0
2011-05-23 10:05:00,69.55,69.56,69.52,69.53,38100.0,34.986,34.991,34.9709,34.9759,38100.0
2011-05-23 10:10:00,69.53,69.59,69.5,69.52,74600.0,34.9759,35.0061,34.9608,34.9709,74600.0
2011-05-23 10:15:00,69.52,69.53,69.5,69.52,78300.0,34.9709,34.9759,34.9608,34.9709,78300.0
2011-05-23 10:20:00,69.51,69.53,69.51,69.52,84100.0,34.9658,34.9759,34.9658,34.9709,84100.0
2011-05-23 10:25:00,69.52,69.53,69.5,69.5,68900.0,34.9709,34.9759,34.9608,34.9608,68900.0
2011-05-23 10:30:00,69.51,69.52,69.5,69.51,73000.0,34.9658,34.9709,34.9608,34.9658,73000.0
2011-05-23 10:35:00,69.5,69.53,69.49,69.52,46900.0,34.9608,34.9759,34.9558,34.9709,46900.0
2011-05-23 10:40:00,69.51,69.53,69.5,69.52,62100.0,34.9658,34.9759,34.9608,34.9709,62100.0
2011-05-23 10:45:00,69.51,69.53,69.5,69.51,44000.0,34.9658,34.9759,34.9608,34.9658,44000.0
2011-05-23 10:50:00,69.51,69.56,69.5,69.53,56900.0,34.9658,34.991,34.9608,34.9759,56900.0
2011-05-23 10:55:00,69.54,69.56,69.45,69.45,77100.0,34.9809,34.991,34.9357,34.9357,77100.0
2011-05-23 11:00:00,69.47,69.52,69.43,69.49,122900.0,34.9457,34.9709,34.9256,34.9558,122900.0
2011-05-23 11:05:00,69.49,69.51,69.39,69.41,42300.0,34.9558,34.9658,34.9055,34.9155,42300.0
2011-05-23 11:10:00,69.41,69.44,69.32,69.34,58300.0,34.9155,34.9306,34.8703,34.8803,58300.0
2011-05-23 11:15:00,69.34,69.35,69.24,69.26,70600.0,34.8803,34.8854,34.83,34.8401,70600.0
2011-05-23 11:20:00,69.26,69.26,69.21,69.23,46200.0,34.8401,34.8401,34.8149,34.825,46200.0
2011-05-23 11:25:00,69.24,69.26,69.22,69.24,39100.0,34.83,34.8401,34.82,34.83,39100.0
2011-05-23 11:30:00,69.24,69.25,69.16,69.19,59600.0,34.83,34.835,34.7898,34.8049,59600.0
2011-05-23 11:35:00,69.18,69.19,68.97,69.11,115000.0,34.7998,34.8049,34.6942,34.7646,115000.0
2011-05-23 11:40:00,69.11,69.12,69.05,69.07,31000.0,34.7646,34.7697,34.7344,34.7445,31000.0
2011-05-23 11:45:00,69.07,69.08,69.03,69.05,50400.0,34.7445,34.7495,34.7244,34.7344,50400.0
2011-05-23 11:50:00,69.05,69.06,68.99,69.0,80700.0,34.7344,34.7395,34.7043,34.7093,80700.0
2011-05-23 11:55:00,69.01,69.01,68.97,68.97,52700.0,34.7143,34.7143,34.6942,34.6942,52700.0
2011-05-23 12:00:00,68.98,69.06,68.97,69.05,58100.0,34.6992,34.7395,34.6942,34.7344,58100.0
2011-05-23 12:05:00,69.05,69.15,69.04,69.15,47400.0,34.7344,34.7847,34.7294,34.7847,47400.0
2011-05-23 12:10:00,69.15,69.22,69.07,69.2,114200.0,34.7847,34.82,34.7445,34.8099,114200.0
2011-05-23 12:15:00,69.2,69.23,69.12,69.22,67400.0,34.8099,34.825,34.7697,34.82,67400.0
2011-05-23 12:20:00,69.23,69.26,69.22,69.23,33400.0,34.825,34.8401,34.82,34.825,33400.0
2011-05-23 12:25:00,69.23,69.34,69.21,69.34,46800.0,34.825,34.8803,34.8149,34.8803,46800.0
2011-05-23 12:30:00,69.34,69.36,69.3,69.32,48800.0,34.8803,34.8904,34.8602,34.8703,48800.0
2011-05-23 12:35:00,69.33,69.34,69.19,69.19,46300.0,34.8753,34.8803,34.8049,34.8049,46300.0
2011-05-23 12:40:00,69.19,69.2,69.14,69.15,37900.0,34.8049,34.8099,34.7797,34.7847,37900.0
2011-05-23 12:45:00,69.16,69.18,69.15,69.16,35800.0,34.7898,34.7998,34.7847,34.7898,35800.0
2011-05-23 12:50:00,69.16,69.17,69.12,69.17,23100.0,34.7898,34.7948,34.7697,34.7948,23100.0
2011-05-23 12:55:00,69.16,69.17,69.1,69.12,16900.0,34.7898,34.7948,34.7596,34.7697,16900.0
2011-05-23 13:00:00,69.13,69.14,69.09,69.09,20100.0,34.7747,34.7797,34.7546,34.7546,20100.0
2011-05-23 13:05:00,69.08,69.1,69.06,69.09,22900.0,34.7495,34.7596,34.7395,34.7546,22900.0
2011-05-23 13:10:00,69.1,69.11,69.07,69.1,37800.0,34.7596,34.7646,34.7445,34.7596,37800.0
2011-05-23 13:15:00,69.1,69.1,69.06,69.07,17700.0,34.7596,34.7596,34.7395,34.7445,17700.0
2011-05-23 13:20:00,69.08,69.11,69.07,69.08,17700.0,34.7495,34.7646,34.7445,34.7495,17700.0
2011-05-23 13:25:00,69.09,69.1,69.02,69.03,32500.0,34.7546,34.7596,34.7193,34.7244,32500.0
2011-05-23 13:30:00,69.03,69.04,69.03,69.04,16500.0,34.7244,34.7294,34.7244,34.7294,16500.0
2011-05-23 13:35:00,69.04,69.06,69.02,69.04,22300.0,34.7294,34.7395,34.7193,34.7294,22300.0
2011-05-23 13:40:00,69.03,69.04,69.01,69.02,19900.0,34.7244,34.7294,34.7143,34.7193,19900.0
2011-05-23 13:45:00,69.02,69.03,68.99,69.02,25800.0,34.7193,34.7244,34.7043,34.7193,25800.0
2011-05-23 13:50:00,69.01,69.04,68.98,68.99,27900.0,34.7143,34.7294,34.6992,34.7043,27900.0
2011-05-23 13:55:00,68.99,69.02,68.97,69.0,67900.0,34.7043,34.7193,34.6942,34.7093,67900.0
2011-05-23 14:00:00,69.0,69.01,68.91,68.92,69800.0,34.7093,34.7143,34.664,34.669,69800.0
2011-05-23 14:05:00,68.92,68.98,68.91,68.98,46000.0,34.669,34.6992,34.664,34.6992,46000.0
2011-05-23 14:10:00,68.97,69.02,68.95,68.99,42600.0,34.6942,34.7193,34.6841,34.7043,42600.0
2011-05-23 14:15:00,69.0,69.03,69.0,69.0,36000.0,34.7093,34.7244,34.7093,34.7093,36000.0
2011-05-23 14:20:00,69.0,69.01,68.97,69.0,24000.0,34.7093,34.7143,34.6942,34.7093,24000.0
2011-05-23 14:25:00,69.0,69.05,68.99,69.0,51300.0,34.7093,34.7344,34.7043,34.7093,51300.0
2011-05-23 14:30:00,69.0,69.04,69.0,69.01,50700.0,34.7093,34.7294,34.7093,34.7143,50700.0
2011-05-23 14:35:00,69.02,69.06,69.01,69.05,99800.0,34.7193,34.7395,34.7143,34.7344,99800.0
2011-05-23 14:40:00,69.05,69.06,69.03,69.05,68300.0,34.7344,34.7395,34.7244,34.7344,68300.0
2011-05-23 14:45:00,69.05,69.05,68.97,69.01,76600.0,34.7344,34.7344,34.6942,34.7143,76600.0
2011-05-23 14:50:00,69.0,69.01,69.0,69.0,53800.0,34.7093,34.7143,34.7093,34.7093,53800.0
2011-05-23 14:55:00,69.01,69.04,69.0,69.01,94800.0,34.7143,34.7294,34.7093,34.7143,94800.0
2011-05-23 15:00:00,69.01,69.09,69.01,69.09,58800.0,34.7143,34.7546,34.7143,34.7546,58800.0
2011-05-23 15:05:00,69.09,69.14,69.08,69.1,102100.0,34.7546,34.7797,34.7495,34.7596,102100.0
2011-05-23 15:10:00,69.1,69.15,69.08,69.1,90100.0,34.7596,34.7847,34.7495,34.7596,90100.0
2011-05-23 15:15:00,69.1,69.18,69.08,69.16,62400.0,34.7596,34.7998,34.7495,34.7898,62400.0
2011-05-23 15:20:00,69.16,69.17,69.09,69.1,68200.0,34.7898,34.7948,34.7546,34.7596,68200.0
2011-05-23 15:25:00,69.1,69.11,69.05,69.05,79700.0,34.7596,34.7646,34.7344,34.7344,79700.0
2011-05-23 15:30:00,69.05,69.11,69.05,69.08,56300.0,34.7344,34.7646,34.7344,34.7495,56300.0
2011-05-23 15:35:00,69.09,69.11,69.05,69.05,73000.0,34.7546,34.7646,34.7344,34.7344,73000.0
2011-05-23 15:40:00,69.05,69.1,69.05,69.05,100000.0,34.7344,34.7596,34.7344,34.7344,100000.0
2011-05-23 15:45:00,69.06,69.13,69.05,69.09,140500.0,34.7395,34.7747,34.7344,34.7546,140500.0
2011-05-23 15:50:00,69.09,69.15,69.09,69.14,113200.0,34.7546,34.7847,34.7546,34.7797,113200.0
2011-05-23 15:55:00,69.13,69.21,69.1,69.11,344600.0,34.7747,34.8149,34.7596,34.7646,344600.0
2011-05-24 09:30:00,69.0,69.09,68.91,68.99,176700.0,34.7093,34.7546,34.664,34.7043,176700.0
2011-05-24 09:35:00,68.98,69.15,68.95,69.05,135500.0,34.6992,34.7847,34.6841,34.7344,135500.0
2011-05-24 09:40:00,69.04,69.15,69.02,69.11,85900.0,34.7294,34.7847,34.7193,34.7646,85900.0
2011-05-24 09:45:00,69.12,69.34,69.12,69.29,63600.0,34.7697,34.8803,34.7697,34.8552,63600.0
2011-05-24 09:50:00,69.29,69.34,69.23,69.28,55900.0,34.8552,34.8803,34.825,34.8501,55900.0
2011-05-24 09:55:00,69.29,69.39,69.28,69.34,68300.0,34.8552,34.9055,34.8501,34.8803,68300.0
2011-05-24 10:00:00,69.34,69.43,69.27,69.37,78600.0,34.8803,34.9256,34.8451,34.8954,78600.0
2011-05-24 10:05:00,69.37,69.45,69.33,69.42,110800.0,34.8954,34.9357,34.8753,34.9206,110800.0
2011-05-24 10:10:00,69.43,69.72,69.43,69.67,114200.0,34.9256,35.0715,34.9256,35.0463,114200.0
2011-05-24 10:15:00,69.66,69.76,69.63,69.76,70200.0,35.0413,35.0916,35.0262,35.0916,70200.0
2011-05-24 10:20:00,69.76,69.83,69.73,69.8,83200.0,35.0916,35.1268,35.0765,35.1117,83200.0
2011-05-24 10:25:00,69.79,69.88,69.78,69.82,110200.0,35.1067,35.152,35.1017,35.1218,110200.0
2011-05-24 10:30:00,69.82,69.87,69.69,69.72,107300.0,35.1218,35.1469,35.0564,35.0715,107300.0
2011-05-24 10:35:00,69.72,69.75,69.61,69.62,67400.0,35.0715,35.0866,35.0161,35.0212,67400.0
2011-05-24 10:40:00,69.62,69.7,69.61,69.7,43400.0,35.0212,35.0614,35.0161,35.0614,43400.0
2011-05-24 10:45:00,69.69,69.71,69.61,69.67,80300.0,35.0564,35.0664,35.0161,35.0463,80300.0
2011-05-24 10:50:00,69.67,69.71,69.67,69.68,30300.0,35.0463,35.0664,35.0463,35.0514,30300.0
2011-05-24 10:55:00,69.68,69.72,69.66,69.7,89400.0,35.0514,35.0715,35.0413,35.0614,89400.0
2011-05-24 11:00:00,69.7,69.79,69.63,69.7,170100.0,35.0614,35.1067,35.0262,35.0614,170100.0
2011-05-24 11:05:00,69.7,69.72,69.67,69.69,26800.0,35.0614,35.0715,35.0463,35.0564,26800.0
2011-05-24 11:10:00,69.7,69.74,69.62,69.66,77600.0,35.0614,35.0815,35.0212,35.0413,77600.0
2011-05-24 11:15:00,69.65,69.72,69.65,69.72,29200.0,35.0363,35.0715,35.0363,35.0715,29200.0
2011-05-24 11:20:00,69.72,69.77,69.69,69.72,43600.0,35.0715,35.0966,35.0564,35.0715,43600.0
2011-05-24 11:25:00,69.71,69.72,69.59,69.59,28800.0,35.0664,35.0715,35.0061,35.0061,28800.0
2011-05-24 11:30:00,69.58,69.64,69.58,69.62,29600.0,35.001,35.0312,35.001,35.0212,29600.0
2011-05-24 11:35:00,69.61,69.67,69.6,69.61,38600.0,35.0161,35.0463,35.0111,35.0161,38600.0
2011-05-24 11:40:00,69.61,69.61,69.54,69.6,48200.0,35.0161,35.0161,34.9809,35.0111,48200.0
2011-05-24 11:45:00,69.61,69.65,69.53,69.57,50200.0,35.0161,35.0363,34.9759,34.996,50200.0
2011-05-24 11:50:00,69.57,69.59,69.54,69.58,24500.0,34.996,35.0061,34.9809,35.001,24500.0
2011-05-24 11:55:00,69.58,69.64,69.55,69.6,56400.0,35.001,35.0312,34.986,35.0111,56400.0
2011-05-24 12:00:00,69.6,69.64,69.56,69.62,56400.0,35.0111,35.0312,34.991,35.0212,56400.0
2011-05-24 12:05:00,69.62,69.7,69.61,69.69,50100.0,35.0212,35.0614,35.0161,35.0564,50100.0
2011-05-24 12:10:00,69.69,69.72,69.66,69.7,76400.0,35.0564,35.0715,35.0413,35.0614,76400.0
2011-05-24 12:15:00,69.7,69.73,69.69,69.71,31200.0,35.0614,35.0765,35.0564,35.0664,31200.0
2011-05-24 12:20:00,69.71,69.71,69.65,69.67,30100.0,35.0664,35.0664,35.0363,35.0463,30100.0
2011-05-24 12:25:00,69.67,69.73,69.67,69.68,29600.0,35.0463,35.0765,35.0463,35.0514,29600.0
2011-05-24 12:30:00,69.67,69.72,69.66,69.7,26000.0,35.0463,35.0715,35.0413,35.0614,26000.0
2011-05-24 12:35:00,69.7,69.73,69.7,69.72,27100.0,35.0614,35.0765,35.0614,35.0715,27100.0
2011-05-24 12:40:00,69.72,69.74,69.69,69.71,26300.0,35.0715,35.0815,35.0564,35.0664,26300.0
2011-05-24 12:45:00,69.7,69.72,69.67,69.68,34500.0,35.0614,35.0715,35.0463,35.0514,34500.0
2011-05-24 12:50:00,69.69,69.71,69.68,69.69,14200.0,35.0564,35.0664,35.0514,35.0564,14200.0
2011-05-24 12:55:00,69.69,69.76,69.67,69.75,28800.0,35.0564,35.0916,35.0463,35.0866,28800.0
2011-05-24 13:00:00,69.76,69.8,69.75,69.8,60800.0,35.0916,35.1117,35.0866,35.1117,60800.0
2011-05-24 13:05:00,69.8,69.82,69.79,69.8,26400.0,35.1117,35.1218,35.1067,35.1117,26400.0
2011-05-24 13:10:00,69.79,69.81,69.78,69.8,36800.0,35.1067,35.1167,35.1017,35.1117,36800.0
2011-05-24 13:15:00,69.8,69.81,69.72,69.73,37800.0,35.1117,35.1167,35.0715,35.0765,37800.0
2011-05-24 13:20:00,69.72,69.77,69.72,69.77,20500.0,35.0715,35.0966,35.0715,35.0966,20500.0
2011-05-24 13:25:00,69.77,69.81,69.75,69.81,35500.0,35.0966,35.1167,35.0866,35.1167,35500.0
2011-05-24 13:30:00,69.81,69.82,69.78,69.79,70000.0,35.1167,35.1218,35.1017,35.1067,70000.0
2011-05-24 13:35:00,69.78,69.84,69.76,69.84,88900.0,35.1017,35.1318,35.0916,35.1318,88900.0
2011-05-24 13:40:00,69.83,69.89,69.83,69.89,27900.0,35.1268,35.157,35.1268,35.157,27900.0
2011-05-24 13:45:00,69.89,69.91,69.87,69.89,29800.0,35.157,35.167,35.1469,35.157,29800.0
2011-05-24 13:50:00,69.9,69.97,69.89,69.97,48100.0,35.162,35.1972,35.157,35.1972,48100.0
2011-05-24 13:55:00,69.97,69.97,69.9,69.93,38800.0,35.1972,35.1972,35.162,35.1771,38800.0
2011-05-24 14:00:00,69.92,69.93,69.88,69.92,27000.0,35.1721,35.1771,35.152,35.1721,27000.0
2011-05-24 14:05:00,69.92,69.92,69.85,69.89,34500.0,35.1721,35.1721,35.1369,35.157,34500.0
2011-05-24 14:10:00,69.9,69.97,69.88,69.94,53600.0,35.162,35.1972,35.152,35.1821,53600.0
2011-05-24 14:15:00,69.94,70.02,69.94,70.01,67600.0,35.1821,35.2224,35.1821,35.2174,67600.0
2011-05-24 14:20:00,70.0,70.04,69.99,70.02,29100.0,35.2123,35.2324,35.2073,35.2224,29100.0
2011-05-24 14:25:00,70.02,70.04,69.99,70.04,43400.0,35.2224,35.2324,35.2073,35.2324,43400.0
2011-05-24 14:30:00,70.03,70.06,70.01,70.02,34000.0,35.2274,35.2425,35.2174,35.2224,34000.0
2011-05-24 14:35:00,70.03,70.07,70.02,70.05,59300.0,35.2274,35.2475,35.2224,35.2375,59300.0
2011-05-24 14:40:00,70.05,70.08,70.02,70.03,133100.0,35.2375,35.2526,35.2224,35.2274,133100.0
2011-05-24 14:45:00,70.03,70.03,70.01,70.03,38800.0,35.2274,35.2274,35.2174,35.2274,38800.0
2011-05-24 14:50:00,70.02,70.05,70.0,70.04,80700.0,35.2224,35.2375,35.2123,35.2324,80700.0
2011-05-24 14:55:00,70.05,70.07,70.04,70.07,44800.0,35.2375,35.2475,35.2324,35.2475,44800.0
2011-05-24 15:00:00,70.07,70.09,70.06,70.09,94200.0,35.2475,35.2576,35.2425,35.2576,94200.0
2011-05-24 15:05:00,70.09,70.09,70.03,70.05,81100.0,35.2576,35.2576,35.2274,35.2375,81100.0
2011-05-24 15:10:00,70.05,70.06,69.99,70.05,74000.0,35.2375,35.2425,35.2073,35.2375,74000.0
2011-05-24 15:15:00,70.05,70.08,70.0,70.0,167800.0,35.2375,35.2526,35.2123,35.2123,167800.0
2011-05-24 15:20:00,70.0,70.07,69.99,70.03,110000.0,35.2123,35.2475,35.2073,35.2274,110000.0
2011-05-24 15:25:00,70.02,70.05,69.99,70.05,136100.0,35.2224,35.2375,35.2073,35.2375,136100.0
2011-05-24 15:30:00,70.04,70.04,69.96,69.97,144800.0,35.2324,35.2324,35.1922,35.1972,144800.0
2011-05-24 15:35:00,69.97,70.02,69.93,70.01,113300.0,35.1972,35.2224,35.1771,35.2174,113300.0
2011-05-24 15:40:00,70.0,70.02,69.96,69.99,151700.0,35.2123,35.2224,35.1922,35.2073,151700.0
2011-05-24 15:45:00,69.99,70.0,69.88,69.88,134300.0,35.2073,35.2123,35.152,35.152,134300.0
2011-05-24 15:50:00,69.88,69.89,69.86,69.86,111800.0,35.152,35.157,35.1419,35.1419,111800.0
2011-05-24 15:55:00,69.86,69.9,69.83,69.85,263100.0,35.1419,35.162,35.1268,35.1369,263100.0
2011-05-25 09:30:00,69.42,69.66,69.42,69.43,150400.0,34.9206,35.0413,34.9206,34.9256,150400.0
2011-05-25 09:35:00,69.43,69.45,69.29,69.34,77900.0,34.9256,34.9357,34.8552,34.8803,77900.0
2011-05-25 09:40:00,69.34,69.43,69.31,69.32,72500.0,34.8803,34.9256,34.8652,34.8703,72500.0
2011-05-25 09:45:00,69.32,69.42,69.31,69.38,68500.0,34.8703,34.9206,34.8652,34.9004,68500.0
2011-05-25 09:50:00,69.38,69.44,69.36,69.38,73700.0,34.9004,34.9306,34.8904,34.9004,73700.0
2011-05-25 09:55:00,69.37,69.4,69.33,69.35,94500.0,34.8954,34.9105,34.8753,34.8854,94500.0
2011-05-25 10:00:00,69.36,69.45,69.34,69.38,96700.0,34.8904,34.9357,34.8803,34.9004,96700.0
2011-05-25 10:05:00,69.38,69.39,69.35,69.37,79100.0,34.9004,34.9055,34.8854,34.8954,79100.0
2011-05-25 10:10:00,69.37,69.38,69.26,69.27,97100.0,34.8954,34.9004,34.8401,34.8451,97100.0
2011-05-25 10:15:00,69.26,69.31,69.23,69.3,96300.0,34.8401,34.8652,34.825,34.8602,96300.0
2011-05-25 10:20:00,69.3,69.31,69.29,69.3,52400.0,34.8602,34.8652,34.8552,34.8602,52400.0
2011-05-25 10:25:00,69.29,69.42,69.29,69.37,80800.0,34.8552,34.9206,34.8552,34.8954,80800.0
2011-05-25 10:30:00,69.37,69.51,69.36,69.5,88900.0,34.8954,34.9658,34.8904,34.9608,88900.0
2011-05-25 10:35:00,69.51,69.67,69.5,69.66,122400.0,34.9658,35.0463,34.9608,35.0413,122400.0
2011-05-25 10:40:00,69.65,69.66,69.62,69.64,85200.0,35.0363,35.0413,35.0212,35.0312,85200.0
2011-05-25 10:45:00,69.65,69.65,69.54,69.59,92100.0,35.0363,35.0363,34.9809,35.0061,92100.0
2011-05-25 10:50:00,69.59,69.59,69.54,69.55,53400.0,35.0061,35.0061,34.9809,34.986,53400.0
2011-05-25 10:55:00,69.54,69.59,69.5,69.52,119500.0,34.9809,35.0061,34.9608,34.9709,119500.0
2011-05-25 11:00:00,69.52,69.56,69.5,69.5,46700.0,34.9709,34.991,34.9608,34.9608,46700.0
2011-05-25 11:05:00,69.5,69.54,69.49,69.49,43900.0,34.9608,34.9809,34.9558,34.9558,43900.0
2011-05-25 11:10:00,69.5,69.55,69.49,69.53,58300.0,34.9608,34.986,34.9558,34.9759,58300.0
2011-05-25 11:15:00,69.54,69.59,69.52,69.58,35100.0,34.9809,35.0061,34.9709,35.001,35100.0
2011-05-25 11:20:00,69.59,69.66,69.58,69.62,43600.0,35.0061,35.0413,35.001,35.0212,43600.0
2011-05-25 11:25:00,69.62,69.63,69.53,69.54,37400.0,35.0212,35.0262,34.9759,34.9809,37400.0
2011-05-25 11:30:00,69.54,69.62,69.54,69.59,47000.0,34.9809,35.0212,34.9809,35.0061,47000.0
2011-05-25 11:35:00,69.59,69.6,69.55,69.59,50200.0,35.0061,35.0111,34.986,35.0061,50200.0
2011-05-25 11:40:00,69.59,69.59,69.52,69.52,31400.0,35.0061,35.0061,34.9709,34.9709,31400.0
2011-05-25 11:45:00,69.52,69.62,69.52,69.61,42800.0,34.9709,35.0212,34.9709,35.0161,42800.0
2011-05-25 11:50:00,69.6,69.6,69.55,69.55,25700.0,35.0111,35.0111,34.986,34.986,25700.0
2011-05-25 11:55:00,69.55,69.56,69.5,69.5,40600.0,34.986,34.991,34.9608,34.9608,40600.0
2011-05-25 12:00:00,69.51,69.56,69.45,69.46,114100.0,34.9658,34.991,34.9357,34.9407,114100.0
2011-05-25 12:05:00,69.46,69.48,69.43,69.46,50700.0,34.9407,34.9507,34.9256,34.9407,50700.0
2011-05-25 12:10:00,69.47,69.48,69.44,69.46,42000.0,34.9457,34.9507,34.9306,34.9407,42000.0
2011-05-25 12:15:00,69.45,69.46,69.39,69.4,33200.0,34.9357,34.9407,34.9055,34.9105,33200.0
2011-05-25 12:20:00,69.41,69.43,69.4,69.41,40700.0,34.9155,34.9256,34.9105,34.9155,40700.0
2011-05-25 12:25:00,69.4,69.41,69.38,69.41,28900.0,34.9105,34.9155,34.9004,34.9155,28900.0
2011-05-25 12:30:00,69.41,69.41,69.35,69.35,91700.0,34.9155,34.9155,34.8854,34.8854,91700.0
2011-05-25 12:35:00,69.35,69.36,69.33,69.33,18000.0,34.8854,34.8904,34.8753,34.8753,18000.0
2011-05-25 12:40:00,69.33,69.34,69.23,69.25,119400.0,34.8753,34.8803,34.825,34.835,119400.0
2011-05-25 12:45:00,69.25,69.26,69.18,69.19,27600.0,34.835,34.8401,34.7998,34.8049,27600.0
2011-05-25 12:50:00,69.19,69.19,69.12,69.18,194500.0,34.8049,34.8049,34.7697,34.7998,194500.0
2011-05-25 12:55:00,69.18,69.19,69.15,69.18,41100.0,34.7998,34.8049,34.7847,34.7998,41100.0
2011-05-25 13:00:00,69.18,69.28,69.17,69.27,27600.0,34.7998,34.8501,34.7948,34.8451,27600.0
2011-05-25 13:05:00,69.27,69.3,69.26,69.28,22000.0,34.8451,34.8602,34.8401,34.8501,22000.0
2011-05-25 13:10:00,69.28,69.34,69.26,69.33,31400.0,34.8501,34.8803,34.8401,34.8753,31400.0
2011-05-25 13:15:00,69.33,69.34,69.3,69.3,30000.0,34.8753,34.8803,34.8602,34.8602,30000.0
2011-05-25 13:20:00,69.31,69.32,69.25,69.25,26900.0,34.8652,34.8703,34.835,34.835,26900.0
2011-05-25 13:25:00,69.26,69.28,69.21,69.21,21200.0,34.8401,34.8501,34.8149,34.8149,21200.0
2011-05-25 13:30:00,69.21,69.26,69.21,69.24,27200.0,34.8149,34.8401,34.8149,34.83,27200.0
2011-05-25 13:35:00,69.24,69.26,69.21,69.23,33900.0,34.83,34.8401,34.8149,34.825,33900.0
2011-05-25 13:40:00,69.23,69.23,69.18,69.21,45700.0,34.825,34.825,34.7998,34.8149,45700.0
2011-05-25 13:45:00,69.22,69.22,69.17,69.17,32600.0,34.82,34.82,34.7948,34.7948,32600.0
2011-05-25 13:50:00,69.17,69.18,69.15,69.17,44100.0,34.7948,34.7998,34.7847,34.7948,44100.0
2011-05-25 13:55:00,69.16,69.17,69.15,69.16,33400.0,34.7898,34.7948,34.7847,34.7898,33400.0
2011-05-25 14:00:00,69.16,69.17,69.15,69.17,46100.0,34.7898,34.7948,34.7847,34.7948,46100.0
2011-05-25 14:05:00,69.17,69.23,69.17,69.23,30800.0,34.7948,34.825,34.7948,34.825,30800.0
2011-05-25 14:10:00,69.23,69.25,69.19,69.24,37900.0,34.825,34.835,34.8049,34.83,37900.0
2011-05-25 14:15:00,69.24,69.26,69.17,69.18,38100.0,34.83,34.8401,34.7948,34.7998,38100.0
2011-05-25 14:20:00,69.19,69.21,69.17,69.17,22700.0,34.8049,34.8149,34.7948,34.7948,22700.0
2011-05-25 14:25:00,69.17,69.22,69.16,69.21,38300.0,34.7948,34.82,34.7898,34.8149,38300.0
2011-05-25 14:30:00,69.22,69.23,69.18,69.23,24700.0,34.82,34.825,34.7998,34.825,24700.0
2011-05-25 14:35:00,69.23,69.23,69.17,69.2,34000.0,34.825,34.825,34.7948,34.8099,34000.0
2011-05-25 14:40:00,69.2,69.21,69.18,69.2,35400.0,34.8099,34.8149,34.7998,34.8099,35400.0
2011-05-25 14:45:00,69.21,69.26,69.21,69.24,28200.0,34.8149,34.8401,34.8149,34.83,28200.0
2011-05-25 14:50:00,69.23,69.29,69.22,69.26,43900.0,34.825,34.8552,34.82,34.8401,43900.0
2011-05-25 14:55:00,69.25,69.28,69.23,69.26,22300.0,34.835,34.8501,34.825,34.8401,22300.0
2011-05-25 15:00:00,69.27,69.41,69.26,69.41,73200.0,34.8451,34.9155,34.8401,34.9155,73200.0
2011-05-25 15:05:00,69.41,69.59,69.4,69.54,81700.0,34.9155,35.0061,34.9105,34.9809,81700.0
2011-05-25 15:10:00,69.53,69.69,69.52,69.67,84400.0,34.9759,35.0564,34.9709,35.0463,84400.0
2011-05-25 15:15:00,69.68,69.69,69.63,69.65,61300.0,35.0514,35.0564,35.0262,35.0363,61300.0
2011-05-25 15:20:00,69.65,69.67,69.58,69.61,45800.0,35.0363,35.0463,35.001,35.0161,45800.0
2011-05-25 15:25:00,69.62,69.71,69.62,69.7,49600.0,35.0212,35.0664,35.0212,35.0614,49600.0
2011-05-25 15:30:00,69.7,69.7,69.62,69.64,48900.0,35.0614,35.0614,35.0212,35.0312,48900.0
2011-05-25 15:35:00,69.64,69.67,69.62,69.65,45700.0,35.0312,35.0463,35.0212,35.0363,45700.0
2011-05-25 15:40:00,69.65,69.7,69.64,69.65,139600.0,35.0363,35.0614,35.0312,35.0363,139600.0
2011-05-25 15:45:00,69.65,69.65,69.58,69.61,134300.0,35.0363,35.0363,35.001,35.0161,134300.0
2011-05-25 15:50:00,69.62,69.64,69.58,69.61,108300.0,35.0212,35.0312,35.001,35.0161,108300.0
2011-05-25 15:55:00,69.6,69.6,69.53,69.53,233900.0,35.0111,35.0111,34.9759,34.9759,233900.0
2011-05-26 09:30:00,69.45,69.49,69.07,69.43,147300.0,34.9357,34.9558,34.7445,34.9256,147300.0
2011-05-26 09:35:00,69.43,69.8,69.43,69.8,71900.0,34.9256,35.1117,34.9256,35.1117,71900.0
2011-05-26 09:40:00,69.81,69.86,69.76,69.86,44700.0,35.1167,35.1419,35.0916,35.1419,44700.0
2011-05-26 09:45:00,69.86,69.87,69.64,69.65,52200.0,35.1419,35.1469,35.0312,35.0363,52200.0
2011-05-26 09:50:00,69.65,69.66,69.52,69.53,48500.0,35.0363,35.0413,34.9709,34.9759,48500.0
2011-05-26 09:55:00,69.52,69.56,69.46,69.49,73000.0,34.9709,34.991,34.9407,34.9558,73000.0
2011-05-26 10:00:00,69.49,69.56,69.49,69.56,56900.0,34.9558,34.991,34.9558,34.991,56900.0
2011-05-26 10:05:00,69.56,69.59,69.54,69.55,71500.0,34.991,35.0061,34.9809,34.986,71500.0
2011-05-26 10:10:00,69.55,69.58,69.51,69.55,78700.0,34.986,35.001,34.9658,34.986,78700.0
2011-05-26 10:15:00,69.55,69.57,69.54,69.56,63200.0,34.986,34.996,34.9809,34.991,63200.0
2011-05-26 10:20:00,69.57,69.63,69.54,69.61,64400.0,34.996,35.0262,34.9809,35.0161,64400.0
2011-05-26 10:25:00,69.62,69.66,69.62,69.64,33500.0,35.0212,35.0413,35.0212,35.0312,33500.0
2011-05-26 10:30:00,69.65,69.67,69.56,69.62,33500.0,35.0363,35.0463,34.991,35.0212,33500.0
2011-05-26 10:35:00,69.62,69.69,69.61,69.68,37400.0,35.0212,35.0564,35.0161,35.0514,37400.0
2011-05-26 10:40:00,69.68,69.68,69.63,69.67,44800.0,35.0514,35.0514,35.0262,35.0463,44800.0
2011-05-26 10:45:00,69.68,69.73,69.65,69.72,77500.0,35.0514,35.0765,35.0363,35.0715,77500.0
2011-05-26 10:50:00,69.71,69.76,69.69,69.75,63000.0,35.0664,35.0916,35.0564,35.0866,63000.0
2011-05-26 10:55:00,69.76,69.78,69.73,69.76,35700.0,35.0916,35.1017,35.0765,35.0916,35700.0
2011-05-26 11:00:00,69.76,69.89,69.76,69.89,69800.0,35.0916,35.157,35.0916,35.157,69800.0
2011-05-26 11:05:00,69.88,69.98,69.88,69.96,104600.0,35.152,35.2023,35.152,35.1922,104600.0
2011-05-26 11:10:00,69.95,69.96,69.86,69.87,27600.0,35.1872,35.1922,35.1419,35.1469,27600.0
2011-05-26 11:15:00,69.87,69.9,69.85,69.89,37900.0,35.1469,35.162,35.1369,35.157,37900.0
2011-05-26 11:20:00,69.88,69.94,69.88,69.93,37900.0,35.152,35.1821,35.152,35.1771,37900.0
2011-05-26 11:25:00,69.93,69.98,69.93,69.97,22300.0,35.1771,35.2023,35.1771,35.1972,22300.0
2011-05-26 11:30:00,69.98,70.04,69.97,69.97,80500.0,35.2023,35.2324,35.1972,35.1972,80500.0
2011-05-26 11:35:00,69.97,69.98,69.88,69.88,66900.0,35.1972,35.2023,35.152,35.152,66900.0
2011-05-26 11:40:00,69.89,69.95,69.89,69.94,26800.0,35.157,35.1872,35.157,35.1821,26800.0
2011-05-26 11:45:00,69.93,69.94,69.88,69.94,28700.0,35.1771,35.1821,35.152,35.1821,28700.0
2011-05-26 11:50:00,69.94,69.97,69.92,69.92,36600.0,35.1821,35.1972,35.1721,35.1721,36600.0
2011-05-26 11:55:00,69.93,69.98,69.91,69.93,30600.0,35.1771,35.2023,35.167,35.1771,30600.0
2011-05-26 12:00:00,69.92,69.96,69.91,69.95,24800.0,35.1721,35.1922,35.167,35.1872,24800.0
2011-05-26 12:05:00,69.94,69.94,69.89,69.9,15500.0,35.1821,35.1821,35.157,35.162,15500.0
2011-05-26 12:10:00,69.9,69.99,69.89,69.97,100000.0,35.162,35.2073,35.157,35.1972,100000.0
2011-05-26 12:15:00,69.97,70.01,69.96,70.0,51100.0,35.1972,35.2174,35.1922,35.2123,51100.0
2011-05-26 12:20:00,70.0,70.01,69.97,69.98,38600.0,35.2123,35.2174,35.1972,35.2023,38600.0
2011-05-26 12:25:00,69.97,70.0,69.97,69.98,20300.0,35.1972,35.2123,35.1972,35.2023,20300.0
2011-05-26 12:30:00,69.98,70.0,69.97,69.97,39600.0,35.2023,35.2123,35.1972,35.1972,39600.0
2011-05-26 12:35:00,69.97,69.97,69.93,69.95,43900.0,35.1972,35.1972,35.1771,35.1872,43900.0
2011-05-26 12:40:00,69.94,69.98,69.92,69.96,30100.0,35.1821,35.2023,35.1721,35.1922,30100.0
2011-05-26 12:45:00,69.96,70.05,69.96,70.03,41300.0,35.1922,35.2375,35.1922,35.2274,41300.0
2011-05-26 12:50:00,70.04,70.08,70.02,70.07,47000.0,35.2324,35.2526,35.2224,35.2475,47000.0
2011-05-26 12:55:00,70.07,70.1,70.07,70.1,48200.0,35.2475,35.2626,35.2475,35.2626,48200.0
2011-05-26 13:00:00,70.1,70.18,70.1,70.16,48100.0,35.2626,35.3029,35.2626,35.2928,48100.0
2011-05-26 13:05:00,70.16,70.19,70.13,70.14,15000.0,35.2928,35.3079,35.2777,35.2827,15000.0
2011-05-26 13:10:00,70.14,70.15,70.1,70.14,24400.0,35.2827,35.2878,35.2626,35.2827,24400.0
2011-05-26 13:15:00,70.14,70.25,70.13,70.21,64200.0,35.2827,35.3381,35.2777,35.318,64200.0
2011-05-26 13:20:00,70.22,70.32,70.2,70.31,109900.0,35.323,35.3733,35.3129,35.3683,109900.0
2011-05-26 13:25:00,70.32,70.34,69.42,70.33,63300.0,35.3733,35.3834,34.9206,35.3783,63300.0
2011-05-26 13:30:00,70.32,70.41,70.31,70.39,110600.0,35.3733,35.4186,35.3683,35.4085,110600.0
2011-05-26 13:35:00,70.38,70.38,70.32,70.36,36900.0,35.4035,35.4035,35.3733,35.3934,36900.0
2011-05-26 13:40:00,70.37,70.4,70.33,70.39,39100.0,35.3984,35.4135,35.3783,35.4085,39100.0
2011-05-26 13:45:00,70.4,70.4,70.35,70.37,40900.0,35.4135,35.4135,35.3884,35.3984,40900.0
2011-05-26 13:50:00,70.37,70.43,70.36,70.36,64700.0,35.3984,35.4286,35.3934,35.3934,64700.0
2011-05-26 13:55:00,70.36,70.4,70.36,70.39,14500.0,35.3934,35.4135,35.3934,35.4085,14500.0
2011-05-26 14:00:00,70.38,70.41,70.35,70.38,40400.0,35.4035,35.4186,35.3884,35.4035,40400.0
2011-05-26 14:05:00,70.37,70.44,70.37,70.44,33200.0,35.3984,35.4337,35.3984,35.4337,33200.0
2011-05-26 14:10:00,70.43,70.44,70.4,70.42,32400.0,35.4286,35.4337,35.4135,35.4236,32400.0
2011-05-26 14:15:00,70.43,70.43,70.36,70.41,41900.0,35.4286,35.4286,35.3934,35.4186,41900.0
2011-05-26 14:20:00,70.4,70.41,70.37,70.41,42400.0,35.4135,35.4186,35.3984,35.4186,42400.0
2011-05-26 14:25:00,70.41,70.53,70.4,70.53,83900.0,35.4186,35.4789,35.4135,35.4789,83900.0
2011-05-26 14:30:00,70.53,70.6,70.52,70.57,95600.0,35.4789,35.5141,35.4739,35.4991,95600.0
2011-05-26 14:35:00,70.57,70.61,70.55,70.55,98000.0,35.4991,35.5192,35.489,35.489,98000.0
2011-05-26 14:40:00,70.56,70.56,70.54,70.56,30700.0,35.494,35.494,35.484,35.494,30700.0
2011-05-26 14:45:00,70.56,70.56,70.5,70.55,51400.0,35.494,35.494,35.4638,35.489,51400.0
2011-05-26 14:50:00,70.56,70.61,70.55,70.6,77000.0,35.494,35.5192,35.489,35.5141,77000.0
2011-05-26 14:55:00,70.6,70.67,70.6,70.64,103000.0,35.5141,35.5494,35.5141,35.5343,103000.0
2011-05-26 15:00:00,70.63,70.66,70.6,70.65,84500.0,35.5292,35.5443,35.5141,35.5393,84500.0
2011-05-26 15:05:00,70.65,70.65,70.51,70.52,188900.0,35.5393,35.5393,35.4689,35.4739,188900.0
2011-05-26 15:10:00,70.52,70.53,70.4,70.4,244900.0,35.4739,35.4789,35.4135,35.4135,244900.0
2011-05-26 15:15:00,70.4,70.47,70.4,70.44,44400.0,35.4135,35.4487,35.4135,35.4337,44400.0
2011-05-26 15:20:00,70.43,70.49,70.43,70.48,118700.0,35.4286,35.4588,35.4286,35.4538,118700.0
2011-05-26 15:25:00,70.48,70.59,70.48,70.59,99400.0,35.4538,35.5091,35.4538,35.5091,99400.0
2011-05-26 15:30:00,70.59,70.64,70.56,70.58,214100.0,35.5091,35.5343,35.494,35.5041,214100.0
2011-05-26 15:35:00,70.57,70.58,70.49,70.52,81500.0,35.4991,35.5041,35.4588,35.4739,81500.0
2011-05-26 15:40:00,70.52,70.54,70.44,70.45,116400.0,35.4739,35.484,35.4337,35.4387,116400.0
2011-05-26 15:45:00,70.44,70.44,70.34,70.36,176700.0,35.4337,35.4337,35.3834,35.3934,176700.0
2011-05-26 15:50:00,70.37,70.39,70.3,70.3,221300.0,35.3984,35.4085,35.3632,35.3632,221300.0
2011-05-26 15:55:00,70.3,70.31,70.2,70.3,542700.0,35.3632,35.3683,35.3129,35.3632,542700.0
2011-05-27 09:30:00,70.24,70.44,70.2,70.37,120600.0,35.333,35.4337,35.3129,35.3984,120600.0
2011-05-27 09:35:00,70.37,70.61,70.37,70.58,39200.0,35.3984,35.5192,35.3984,35.5041,39200.0
2011-05-27 09:40:00,70.6,70.65,70.48,70.64,53200.0,35.5141,35.5393,35.4538,35.5343,53200.0
2011-05-27 09:45:00,70.64,70.67,70.57,70.6,73500.0,35.5343,35.5494,35.4991,35.5141,73500.0
2011-05-27 09:50:00,70.61,70.67,70.53,70.66,100500.0,35.5192,35.5494,35.4789,35.5443,100500.0
2011-05-27 09:55:00,70.68,70.7,70.53,70.55,99000.0,35.5544,35.5644,35.4789,35.489,99000.0
2011-05-27 10:00:00,70.54,70.55,70.43,70.44,121800.0,35.484,35.489,35.4286,35.4337,121800.0
2011-05-27 10:05:00,70.43,70.45,70.32,70.33,90200.0,35.4286,35.4387,35.3733,35.3783,90200.0
2011-05-27 10:10:00,70.32,70.37,70.27,70.33,40900.0,35.3733,35.3984,35.3481,35.3783,40900.0
2011-05-27 10:15:00,70.34,70.37,70.32,70.37,50200.0,35.3834,35.3984,35.3733,35.3984,50200.0
2011-05-27 10:20:00,70.36,70.37,70.29,70.29,32000.0,35.3934,35.3984,35.3582,35.3582,32000.0
2011-05-27 10:25:00,70.3,70.36,70.29,70.36,35800.0,35.3632,35.3934,35.3582,35.3934,35800.0
2011-05-27 10:30:00,70.37,70.41,70.36,70.38,48000.0,35.3984,35.4186,35.3934,35.4035,48000.0
2011-05-27 10:35:00,70.38,70.39,70.31,70.33,59200.0,35.4035,35.4085,35.3683,35.3783,59200.0
2011-05-27 10:40:00,70.32,70.36,70.31,70.35,23800.0,35.3733,35.3934,35.3683,35.3884,23800.0
2011-05-27 10:45:00,70.36,70.41,70.35,70.39,35300.0,35.3934,35.4186,35.3884,35.4085,35300.0
2011-05-27 10:50:00,70.39,70.41,70.37,70.41,36000.0,35.4085,35.4186,35.3984,35.4186,36000.0
2011-05-27 10:55:00,70.41,70.54,70.41,70.54,39200.0,35.4186,35.484,35.4186,35.484,39200.0
2011-05-27 11:00:00,70.54,70.69,70.54,70.69,46000.0,35.484,35.5594,35.484,35.5594,46000.0
2011-05-27 11:05:00,70.69,70.7,70.62,70.63,41700.0,35.5594,35.5644,35.5242,35.5292,41700.0
2011-05-27 11:10:00,70.64,70.7,70.64,70.69,20600.0,35.5343,35.5644,35.5343,35.5594,20600.0
2011-05-27 11:15:00,70.69,70.7,70.59,70.62,32700.0,35.5594,35.5644,35.5091,35.5242,32700.0
2011-05-27 11:20:00,70.62,70.73,70.61,70.66,40100.0,35.5242,35.5795,35.5192,35.5443,40100.0
2011-05-27 11:25:00,70.65,70.66,70.57,70.57,22400.0,35.5393,35.5443,35.4991,35.4991,22400.0
2011-05-27 11:30:00,70.58,70.58,70.51,70.54,30700.0,35.5041,35.5041,35.4689,35.484,30700.0
2011-05-27 11:35:00,70.55,70.55,70.53,70.54,14700.0,35.489,35.489,35.4789,35.484,14700.0
2011-05-27 11:40:00,70.54,70.56,70.53,70.56,18900.0,35.484,35.494,35.4789,35.494,18900.0
2011-05-27 11:45:00,70.55,70.59,70.55,70.58,46000.0,35.489,35.5091,35.489,35.5041,46000.0
2011-05-27 11:50:00,70.59,70.63,70.59,70.61,23100.0,35.5091,35.5292,35.5091,35.5192,23100.0
2011-05-27 11:55:00,70.6,70.6,70.59,70.6,50500.0,35.5141,35.5141,35.5091,35.5141,50500.0
2011-05-27 12:00:00,70.59,70.6,70.54,70.55,39200.0,35.5091,35.5141,35.484,35.489,39200.0
2011-05-27 12:05:00,70.54,70.61,70.54,70.59,32800.0,35.484,35.5192,35.484,35.5091,32800.0
2011-05-27 12:10:00,70.59,70.6,70.58,70.6,30300.0,35.5091,35.5141,35.5041,35.5141,30300.0
2011-05-27 12:15:00,70.6,70.61,70.59,70.6,21800.0,35.5141,35.5192,35.5091,35.5141,21800.0
2011-05-27 12:20:00,70.59,70.61,70.55,70.56,23500.0,35.5091,35.5192,35.489,35.494,23500.0
2011-05-27 12:25:00,70.56,70.61,70.56,70.6,31300.0,35.494,35.5192,35.494,35.5141,31300.0
2011-05-27 12:30:00,70.6,70.61,70.59,70.6,63800.0,35.5141,35.5192,35.5091,35.5141,63800.0
2011-05-27 12:35:00,70.6,70.61,70.58,70.6,63700.0,35.5141,35.5192,35.5041,35.5141,63700.0
2011-05-27 12:40:00,70.59,70.6,70.58,70.59,13900.0,35.5091,35.5141,35.5041,35.5091,13900.0
2011-05-27 12:45:00,70.59,70.6,70.58,70.59,10100.0,35.5091,35.5141,35.5041,35.5091,10100.0
2011-05-27 12:50:00,70.58,70.59,70.53,70.54,41200.0,35.5041,35.5091,35.4789,35.484,41200.0
2011-05-27 12:55:00,70.55,70.56,70.51,70.51,41000.0,35.489,35.494,35.4689,35.4689,41000.0
2011-05-27 13:00:00,70.52,70.6,70.52,70.6,33500.0,35.4739,35.5141,35.4739,35.5141,33500.0
2011-05-27 13:05:00,70.61,70.69,70.61,70.69,67400.0,35.5192,35.5594,35.5192,35.5594,67400.0
2011-05-27 13:10:00,70.68,70.7,70.65,70.65,35100.0,35.5544,35.5644,35.5393,35.5393,35100.0
2011-05-27 13:15:00,70.64,70.65,70.57,70.59,21900.0,35.5343,35.5393,35.4991,35.5091,21900.0
2011-05-27 13:20:00,70.59,70.6,70.57,70.59,43400.0,35.5091,35.5141,35.4991,35.5091,43400.0
2011-05-27 13:25:00,70.59,70.59,70.56,70.57,12400.0,35.5091,35.5091,35.494,35.4991,12400.0
2011-05-27 13:30:00,70.57,70.58,70.51,70.52,25400.0,35.4991,35.5041,35.4689,35.4739,25400.0
2011-05-27 13:35:00,70.51,70.53,70.5,70.53,19000.0,35.4689,35.4789,35.4638,35.4789,19000.0
2011-05-27 13:40:00,70.53,70.54,70.52,70.53,8700.0,35.4789,35.484,35.4739,35.4789,8700.0
2011-05-27 13:45:00,70.53,70.57,70.52,70.53,29400.0,35.4789,35.4991,35.4739,35.4789,29400.0
2011-05-27 13:50:00,70.53,70.58,70.53,70.56,24200.0,35.4789,35.5041,35.4789,35.494,24200.0
2011-05-27 13:55:00,70.57,70.57,70.53,70.54,31800.0,35.4991,35.4991,35.4789,35.484,31800.0
2011-05-27 14:00:00,70.54,70.57,70.53,70.57,19700.0,35.484,35.4991,35.4789,35.4991,19700.0
2011-05-27 14:05:00,70.56,70.58,70.54,70.58,15100.0,35.494,35.5041,35.484,35.5041,15100.0
2011-05-27 14:10:00,70.58,70.59,70.57,70.58,12800.0,35.5041,35.5091,35.4991,35.5041,12800.0
2011-05-27 14:15:00,70.58,70.6,70.57,70.59,17600.0,35.5041,35.5141,35.4991,35.5091,17600.0
2011-05-27 14:20:00,70.59,70.6,70.59,70.59,11900.0,35.5091,35.5141,35.5091,35.5091,11900.0
2011-05-27 14:25:00,70.6,70.61,70.59,70.59,26200.0,35.5141,35.5192,35.5091,35.5091,26200.0
2011-05-27 14:30:00,70.59,70.61,70.59,70.61,70200.0,35.5091,35.5192,35.5091,35.5192,70200.0
2011-05-27 14:35:00,70.61,70.64,70.6,70.64,31300.0,35.5192,35.5343,35.5141,35.5343,31300.0
2011-05-27 14:40:00,70.64,70.65,70.61,70.61,189200.0,35.5343,35.5393,35.5192,35.5192,189200.0
2011-05-27 14:45:00,70.62,70.64,70.59,70.6,49500.0,35.5242,35.5343,35.5091,35.5141,49500.0
2011-05-27 14:50:00,70.6,70.61,70.57,70.58,22800.0,35.5141,35.5192,35.4991,35.5041,22800.0
2011-05-27 14:55:00,70.57,70.57,70.55,70.55,16300.0,35.4991,35.4991,35.489,35.489,16300.0
2011-05-27 15:00:00,70.55,70.56,70.52,70.54,30400.0,35.489,35.494,35.4739,35.484,30400.0
2011-05-27 15:05:00,70.54,70.55,70.52,70.55,46800.0,35.484,35.489,35.4739,35.489,46800.0
2011-05-27 15:10:00,70.55,70.58,70.55,70.55,27000.0,35.489,35.5041,35.489,35.489,27000.0
2011-05-27 15:15:00,70.54,70.54,70.52,70.53,29400.0,35.484,35.484,35.4739,35.4789,29400.0
2011-05-27 15:20:00,70.53,70.55,70.51,70.52,53300.0,35.4789,35.489,35.4689,35.4739,53300.0
2011-05-27 15:25:00,70.52,70.55,70.5,70.52,36400.0,35.4739,35.489,35.4638,35.4739,36400.0
2011-05-27 15:30:00,70.52,70.53,70.48,70.53,46400.0,35.4739,35.4789,35.4538,35.4789,46400.0
2011-05-27 15:35:00,70.53,70.59,70.53,70.57,43700.0,35.4789,35.5091,35.4789,35.4991,43700.0
2011-05-27 15:40:00,70.57,70.57,70.52,70.54,57400.0,35.4991,35.4991,35.4739,35.484,57400.0
2011-05-27 15:45:00,70.53,70.53,70.47,70.48,57400.0,35.4789,35.4789,35.4487,35.4538,57400.0
2011-05-27 15:50:00,70.48,70.48,70.45,70.48,65800.0,35.4538,35.4538,35.4387,35.4538,65800.0
2011-05-27 15:55:00,70.48,70.53,70.47,70.53,135500.0,35.4538,35.4789,35.4487,35.4789,135500.0
2011-05-31 09:30:00,70.82,70.98,70.82,70.95,161500.0,35.6248,35.7053,35.6248,35.6902,161500.0
2011-05-31 09:35:00,70.95,71.0,70.95,70.98,130400.0,35.6902,35.7154,35.6902,35.7053,130400.0
2011-05-31 09:40:00,70.98,71.0,70.76,71.0,96200.0,35.7053,35.7154,35.5946,35.7154,96200.0
2011-05-31 09:45:00,70.99,71.17,70.82,71.09,318000.0,35.7103,35.8009,35.6248,35.7606,318000.0
2011-05-31 09:50:00,71.09,71.17,71.09,71.14,63800.0,35.7606,35.8009,35.7606,35.7858,63800.0
2011-05-31 09:55:00,71.14,71.24,71.14,71.2,41400.0,35.7858,35.8361,35.7858,35.816,41400.0
2011-05-31 10:00:00,71.19,71.22,71.12,71.17,57000.0,35.8109,35.826,35.7757,35.8009,57000.0
2011-05-31 10:05:00,71.16,71.17,71.1,71.14,48600.0,35.7958,35.8009,35.7657,35.7858,48600.0
2011-05-31 10:10:00,71.14,71.18,71.13,71.16,46600.0,35.7858,35.8059,35.7807,35.7958,46600.0
2011-05-31 10:15:00,71.15,71.2,71.11,71.19,42600.0,35.7908,35.816,35.7707,35.8109,42600.0
2011-05-31 10:20:00,71.2,71.2,71.13,71.14,93800.0,35.816,35.816,35.7807,35.7858,93800.0
2011-05-31 10:25:00,71.14,71.23,71.13,71.23,38500.0,35.7858,35.8311,35.7807,35.8311,38500.0
2011-05-31 10:30:00,71.23,71.24,71.16,71.2,41500.0,35.8311,35.8361,35.7958,35.816,41500.0
2011-05-31 10:35:00,71.19,71.21,71.15,71.18,62200.0,35.8109,35.821,35.7908,35.8059,62200.0
2011-05-31 10:40:00,71.19,71.2,71.18,71.19,38700.0,35.8109,35.816,35.8059,35.8109,38700.0
2011-05-31 10:45:00,71.19,71.21,71.17,71.2,79100.0,35.8109,35.821,35.8009,35.816,79100.0
2011-05-31 10:50:00,71.19,71.2,71.18,71.19,59200.0,35.8109,35.816,35.8059,35.8109,59200.0
2011-05-31 10:55:00,71.19,71.34,71.18,71.33,222500.0,35.8109,35.8864,35.8059,35.8814,222500.0
2011-05-31 11:00:00,71.33,71.34,71.25,71.27,122000.0,35.8814,35.8864,35.8411,35.8512,122000.0
2011-05-31 11:05:00,71.27,71.29,71.25,71.25,72700.0,35.8512,35.8612,35.8411,35.8411,72700.0
2011-05-31 11:10:00,71.25,71.3,71.25,71.29,51900.0,35.8411,35.8663,35.8411,35.8612,51900.0
2011-05-31 11:15:00,71.29,71.36,71.27,71.35,63900.0,35.8612,35.8964,35.8512,35.8914,63900.0
2011-05-31 11:20:00,71.34,71.4,71.31,71.32,74000.0,35.8864,35.9166,35.8713,35.8763,74000.0
2011-05-31 11:25:00,71.33,71.4,71.33,71.36,71000.0,35.8814,35.9166,35.8814,35.8964,71000.0
2011-05-31 11:30:00,71.37,71.41,71.33,71.4,67700.0,35.9015,35.9216,35.8814,35.9166,67700.0
2011-05-31 11:35:00,71.41,71.42,71.33,71.36,81300.0,35.9216,35.9266,35.8814,35.8964,81300.0
2011-05-31 11:40:00,71.36,71.4,71.36,71.4,50000.0,35.8964,35.9166,35.8964,35.9166,50000.0
2011-05-31 11:45:00,71.4,71.4,71.39,71.39,29900.0,35.9166,35.9166,35.9115,35.9115,29900.0
2011-05-31 11:50:00,71.4,71.4,71.35,71.37,111900.0,35.9166,35.9166,35.8914,35.9015,111900.0
2011-05-31 11:55:00,71.38,71.39,71.34,71.34,64600.0,35.9065,35.9115,35.8864,35.8864,64600.0
2011-05-31 12:00:00,71.34,71.38,71.31,71.36,80100.0,35.8864,35.9065,35.8713,35.8964,80100.0
2011-05-31 12:05:00,71.36,71.41,71.35,71.41,27600.0,35.8964,35.9216,35.8914,35.9216,27600.0
2011-05-31 12:10:00,71.41,71.42,71.38,71.41,46000.0,35.9216,35.9266,35.9065,35.9216,46000.0
2011-05-31 12:15:00,71.41,71.42,71.37,71.42,31300.0,35.9216,35.9266,35.9015,35.9266,31300.0
2011-05-31 12:20:00,71.41,71.44,71.36,71.44,62600.0,35.9216,35.9367,35.8964,35.9367,62600.0
2011-05-31 12:25:00,71.44,71.46,71.42,71.44,25000.0,35.9367,35.9468,35.9266,35.9367,25000.0
2011-05-31 12:30:00,71.44,71.44,71.36,71.38,42700.0,35.9367,35.9367,35.8964,35.9065,42700.0
2011-05-31 12:35:00,71.37,71.41,71.37,71.38,75100.0,35.9015,35.9216,35.9015,35.9065,75100.0
2011-05-31 12:40:00,71.38,71.42,71.37,71.39,60500.0,35.9065,35.9266,35.9015,35.9115,60500.0
2011-05-31 12:45:00,71.39,71.4,71.37,71.4,21400.0,35.9115,35.9166,35.9015,35.9166,21400.0
2011-05-31 12:50:00,71.4,71.45,71.39,71.45,33000.0,35.9166,35.9417,35.9115,35.9417,33000.0
2011-05-31 12:55:00,71.43,71.46,71.4,71.4,54600.0,35.9317,35.9468,35.9166,35.9166,54600.0
2011-05-31 13:00:00,71.4,71.46,71.4,71.46,74600.0,35.9166,35.9468,35.9166,35.9468,74600.0
2011-05-31 13:05:00,71.46,71.48,71.45,71.48,37400.0,35.9468,35.9568,35.9417,35.9568,37400.0
2011-05-31 13:10:00,71.48,71.5,71.45,71.48,48100.0,35.9568,35.9669,35.9417,35.9568,48100.0
2011-05-31 13:15:00,71.47,71.49,71.45,71.47,35800.0,35.9518,35.9618,35.9417,35.9518,35800.0
2011-05-31 13:20:00,71.47,71.48,71.44,71.45,30900.0,35.9518,35.9568,35.9367,35.9417,30900.0
2011-05-31 13:25:00,71.46,71.53,71.45,71.51,111500.0,35.9468,35.982,35.9417,35.9719,111500.0
2011-05-31 13:30:00,71.51,71.53,71.46,71.53,40700.0,35.9719,35.982,35.9468,35.982,40700.0
2011-05-31 13:35:00,71.53,71.53,71.51,71.52,31900.0,35.982,35.982,35.9719,35.9769,31900.0
2011-05-31 13:40:00,71.52,71.53,71.49,71.5,28300.0,35.9769,35.982,35.9618,35.9669,28300.0
2011-05-31 13:45:00,71.49,71.5,71.47,71.49,33100.0,35.9618,35.9669,35.9518,35.9618,33100.0
2011-05-31 13:50:00,71.49,71.52,71.48,71.5,38400.0,35.9618,35.9769,35.9568,35.9669,38400.0
2011-05-31 13:55:00,71.5,71.52,71.49,71.49,53400.0,35.9669,35.9769,35.9618,35.9618,53400.0
2011-05-31 14:00:00,71.49,71.5,71.48,71.48,29200.0,35.9618,35.9669,35.9568,35.9568,29200.0
2011-05-31 14:05:00,71.49,71.52,71.48,71.5,110000.0,35.9618,35.9769,35.9568,35.9669,110000.0
2011-05-31 14:10:00,71.51,71.52,71.45,71.49,27500.0,35.9719,35.9769,35.9417,35.9618,27500.0
2011-05-31 14:15:00,71.49,71.49,71.42,71.46,55000.0,35.9618,35.9618,35.9266,35.9468,55000.0
2011-05-31 14:20:00,71.46,71.46,71.41,71.45,35000.0,35.9468,35.9468,35.9216,35.9417,35000.0
2011-05-31 14:25:00,71.45,71.45,71.36,71.39,25200.0,35.9417,35.9417,35.8964,35.9115,25200.0
2011-05-31 14:30:00,71.39,71.45,71.35,71.42,117100.0,35.9115,35.9417,35.8914,35.9266,117100.0
2011-05-31 14:35:00,71.42,71.45,71.39,71.42,57000.0,35.9266,35.9417,35.9115,35.9266,57000.0
2011-05-31 14:40:00,71.42,71.46,71.39,71.4,51300.0,35.9266,35.9468,35.9115,35.9166,51300.0
2011-05-31 14:45:00,71.4,71.44,71.4,71.41,66400.0,35.9166,35.9367,35.9166,35.9216,66400.0
2011-05-31 14:50:00,71.42,71.43,71.41,71.42,49900.0,35.9266,35.9317,35.9216,35.9266,49900.0
2011-05-31 14:55:00,71.42,71.44,71.4,71.44,50800.0,35.9266,35.9367,35.9166,35.9367,50800.0
2011-05-31 15:00:00,71.43,71.47,71.41,71.47,62800.0,35.9317,35.9518,35.9216,35.9518,62800.0
2011-05-31 15:05:00,71.46,71.47,71.44,71.47,37400.0,35.9468,35.9518,35.9367,35.9518,37400.0
2011-05-31 15:10:00,71.46,71.47,71.43,71.47,60600.0,35.9468,35.9518,35.9317,35.9518,60600.0
2011-05-31 15:15:00,71.47,71.49,71.45,71.46,44700.0,35.9518,35.9618,35.9417,35.9468,44700.0
2011-05-31 15:20:00,71.47,71.5,71.46,71.49,102600.0,35.9518,35.9669,35.9468,35.9618,102600.0
2011-05-31 15:25:00,71.49,71.56,71.48,71.53,96100.0,35.9618,35.9971,35.9568,35.982,96100.0
2011-05-31 15:30:00,71.53,71.55,71.5,71.5,125900.0,35.982,35.992,35.9669,35.9669,125900.0
2011-05-31 15:35:00,71.51,71.51,71.5,71.51,65500.0,35.9719,35.9719,35.9669,35.9719,65500.0
2011-05-31 15:40:00,71.5,71.65,71.5,71.65,158500.0,35.9669,36.0423,35.9669,36.0423,158500.0
2011-05-31 15:45:00,71.64,71.64,71.54,71.55,182900.0,36.0373,36.0373,35.987,35.992,182900.0
2011-05-31 15:50:00,71.55,71.64,71.52,71.63,222100.0,35.992,36.0373,35.9769,36.0323,222100.0
2011-05-31 15:55:00,71.63,71.74,71.63,71.74,541600.0,36.0323,36.0876,36.0323,36.0876,541600.0
2011-06-01 09:30:00,71.7,71.75,71.48,71.51,124700.0,36.0675,36.0926,35.9568,35.9719,124700.0
2011-06-01 09:35:00,71.53,71.56,71.41,71.51,85200.0,35.982,35.9971,35.9216,35.9719,85200.0
2011-06-01 09:40:00,71.5,71.51,71.39,71.41,93300.0,35.9669,35.9719,35.9115,35.9216,93300.0
2011-06-01 09:45:00,71.42,71.42,71.25,71.27,78300.0,35.9266,35.9266,35.8411,35.8512,78300.0
2011-06-01 09:50:00,71.28,71.31,71.19,71.21,111700.0,35.8562,35.8713,35.8109,35.821,111700.0
2011-06-01 09:55:00,71.22,71.33,71.21,71.32,62800.0,35.826,35.8814,35.821,35.8763,62800.0
2011-06-01 10:00:00,71.33,71.4,71.18,71.33,197100.0,35.8814,35.9166,35.8059,35.8814,197100.0
2011-06-01 10:05:00,71.33,71.33,71.29,71.31,51700.0,35.8814,35.8814,35.8612,35.8713,51700.0
2011-06-01 10:10:00,71.32,71.33,71.22,71.26,90000.0,35.8763,35.8814,35.826,35.8461,90000.0
2011-06-01 10:15:00,71.26,71.29,71.22,71.26,60800.0,35.8461,35.8612,35.826,35.8461,60800.0
2011-06-01 10:20:00,71.25,71.26,71.2,71.24,74400.0,35.8411,35.8461,35.816,35.8361,74400.0
2011-06-01 10:25:00,71.23,71.28,71.23,71.27,79500.0,35.8311,35.8562,35.8311,35.8512,79500.0
2011-06-01 10:30:00,71.27,71.36,71.27,71.32,89100.0,35.8512,35.8964,35.8512,35.8763,89100.0
2011-06-01 10:35:00,71.32,71.42,71.32,71.42,70700.0,35.8763,35.9266,35.8763,35.9266,70700.0
2011-06-01 10:40:00,71.42,71.43,71.34,71.37,126300.0,35.9266,35.9317,35.8864,35.9015,126300.0
2011-06-01 10:45:00,71.37,71.41,71.31,71.41,121100.0,35.9015,35.9216,35.8713,35.9216,121100.0
2011-06-01 10:50:00,71.4,71.47,71.38,71.42,114300.0,35.9166,35.9518,35.9065,35.9266,114300.0
2011-06-01 10:55:00,71.42,71.45,71.4,71.43,42100.0,35.9266,35.9417,35.9166,35.9317,42100.0
2011-06-01 11:00:00,71.43,71.47,71.39,71.46,85700.0,35.9317,35.9518,35.9115,35.9468,85700.0
2011-06-01 11:05:00,71.46,71.53,71.46,71.52,60800.0,35.9468,35.982,35.9468,35.9769,60800.0
2011-06-01 11:10:00,71.53,71.58,71.53,71.53,49600.0,35.982,36.0071,35.982,35.982,49600.0
2011-06-01 11:15:00,71.54,71.55,71.47,71.51,114600.0,35.987,35.992,35.9518,35.9719,114600.0
2011-06-01 11:20:00,71.51,71.54,71.48,71.54,88300.0,35.9719,35.987,35.9568,35.987,88300.0
2011-06-01 11:25:00,71.55,71.61,71.55,71.6,74100.0,35.992,36.0222,35.992,36.0172,74100.0
2011-06-01 11:30:00,71.61,71.65,71.54,71.59,103200.0,36.0222,36.0423,35.987,36.0121,103200.0
2011-06-01 11:35:00,71.59,71.59,71.49,71.49,39200.0,36.0121,36.0121,35.9618,35.9618,39200.0
2011-06-01 11:40:00,71.49,71.53,71.47,71.52,38100.0,35.9618,35.982,35.9518,35.9769,38100.0
2011-06-01 11:45:00,71.52,71.53,71.44,71.45,63500.0,35.9769,35.982,35.9367,35.9417,63500.0
2011-06-01 11:50:00,71.46,71.47,71.41,71.42,62300.0,35.9468,35.9518,35.9216,35.9266,62300.0
2011-06-01 11:55:00,71.41,71.47,71.41,71.46,33700.0,35.9216,35.9518,35.9216,35.9468,33700.0
2011-06-01 12:00:00,71.47,71.51,71.43,71.44,73500.0,35.9518,35.9719,35.9317,35.9367,73500.0
2011-06-01 12:05:00,71.44,71.45,71.34,71.39,147800.0,35.9367,35.9417,35.8864,35.9115,147800.0
2011-06-01 12:10:00,71.4,71.41,71.3,71.32,54600.0,35.9166,35.9216,35.8663,35.8763,54600.0
2011-06-01 12:15:00,71.32,71.38,71.32,71.38,32500.0,35.8763,35.9065,35.8763,35.9065,32500.0
2011-06-01 12:20:00,71.38,71.42,71.33,71.38,95800.0,35.9065,35.9266,35.8814,35.9065,95800.0
2011-06-01 12:25:00,71.39,71.4,71.34,71.36,42400.0,35.9115,35.9166,35.8864,35.8964,42400.0
2011-06-01 12:30:00,71.37,71.4,71.35,71.4,37900.0,35.9015,35.9166,35.8914,35.9166,37900.0
2011-06-01 12:35:00,71.4,71.42,71.39,71.41,30500.0,35.9166,35.9266,35.9115,35.9216,30500.0
2011-06-01 12:40:00,71.42,71.42,71.38,71.41,42100.0,35.9266,35.9266,35.9065,35.9216,42100.0
2011-06-01 12:45:00,71.41,71.41,71.37,71.39,36600.0,35.9216,35.9216,35.9015,35.9115,36600.0
2011-06-01 12:50:00,71.4,71.4,71.36,71.36,38500.0,35.9166,35.9166,35.8964,35.8964,38500.0
2011-06-01 12:55:00,71.36,71.39,71.32,71.39,35200.0,35.8964,35.9115,35.8763,35.9115,35200.0
2011-06-01 13:00:00,71.39,71.41,71.38,71.4,39800.0,35.9115,35.9216,35.9065,35.9166,39800.0
2011-06-01 13:05:00,71.41,71.41,71.37,71.4,29900.0,35.9216,35.9216,35.9015,35.9166,29900.0
2011-06-01 13:10:00,71.4,71.4,71.33,71.36,65000.0,35.9166,35.9166,35.8814,35.8964,65000.0
2011-06-01 13:15:00,71.37,71.41,71.32,71.35,60900.0,35.9015,35.9216,35.8763,35.8914,60900.0
2011-06-01 13:20:00,71.36,71.36,71.32,71.34,37300.0,35.8964,35.8964,35.8763,35.8864,37300.0
2011-06-01 13:25:00,71.33,71.34,71.23,71.29,76200.0,35.8814,35.8864,35.8311,35.8612,76200.0
2011-06-01 13:30:00,71.29,71.35,71.27,71.33,58500.0,35.8612,35.8914,35.8512,35.8814,58500.0
2011-06-01 13:35:00,71.32,71.33,71.29,71.32,38000.0,35.8763,35.8814,35.8612,35.8763,38000.0
2011-06-01 13:40:00,71.32,71.37,71.3,71.36,41500.0,35.8763,35.9015,35.8663,35.8964,41500.0
2011-06-01 13:45:00,71.35,71.36,71.3,71.31,30400.0,35.8914,35.8964,35.8663,35.8713,30400.0
2011-06-01 13:50:00,71.32,71.38,71.31,71.32,48100.0,35.8763,35.9065,35.8713,35.8763,48100.0
2011-06-01 13:55:00,71.32,71.4,71.32,71.39,45100.0,35.8763,35.9166,35.8763,35.9115,45100.0
2011-06-01 14:00:00,71.39,71.42,71.35,71.41,56900.0,35.9115,35.9266,35.8914,35.9216,56900.0
2011-06-01 14:05:00,71.42,71.45,71.41,71.43,127500.0,35.9266,35.9417,35.9216,35.9317,127500.0
2011-06-01 14:10:00,71.43,71.44,71.37,71.38,42200.0,35.9317,35.9367,35.9015,35.9065,42200.0
2011-06-01 14:15:00,71.39,71.45,71.35,71.41,80600.0,35.9115,35.9417,35.8914,35.9216,80600.0
2011-06-01 14:20:00,71.41,71.46,71.41,71.44,28700.0,35.9216,35.9468,35.9216,35.9367,28700.0
2011-06-01 14:25:00,71.43,71.45,71.41,71.42,49600.0,35.9317,35.9417,35.9216,35.9266,49600.0
2011-06-01 14:30:00,71.42,71.42,71.31,71.37,118400.0,35.9266,35.9266,35.8713,35.9015,118400.0
2011-06-01 14:35:00,71.36,71.38,71.32,71.38,51200.0,35.8964,35.9065,35.8763,35.9065,51200.0
2011-06-01 14:40:00,71.38,71.39,71.3,71.32,58900.0,35.9065,35.9115,35.8663,35.8763,58900.0
2011-06-01 14:45:00,71.32,71.37,71.27,71.34,78800.0,35.8763,35.9015,35.8512,35.8864,78800.0
2011-06-01 14:50:00,71.34,71.37,71.33,71.37,45400.0,35.8864,35.9015,35.8814,35.9015,45400.0
2011-06-01 14:55:00,71.37,71.37,71.32,71.33,74000.0,35.9015,35.9015,35.8763,35.8814,74000.0
2011-06-01 15:00:00,71.34,71.41,71.31,71.39,119400.0,35.8864,35.9216,35.8713,35.9115,119400.0
2011-06-01 15:05:00,71.4,71.42,71.36,71.39,58500.0,35.9166,35.9266,35.8964,35.9115,58500.0
2011-06-01 15:10:00,71.38,71.39,71.26,71.26,70400.0,35.9065,35.9115,35.8461,35.8461,70400.0
2011-06-01 15:15:00,71.26,71.27,71.19,71.21,69700.0,35.8461,35.8512,35.8109,35.821,69700.0
2011-06-01 15:20:00,71.21,71.22,71.12,71.12,99900.0,35.821,35.826,35.7757,35.7757,99900.0
2011-06-01 15:25:00,71.12,71.18,71.11,71.16,88100.0,35.7757,35.8059,35.7707,35.7958,88100.0
2011-06-01 15:30:00,71.16,71.23,71.15,71.22,60100.0,35.7958,35.8311,35.7908,35.826,60100.0
2011-06-01 15:35:00,71.23,71.34,71.21,71.33,91500.0,35.8311,35.8864,35.821,35.8814,91500.0
2011-06-01 15:40:00,71.34,71.34,71.15,71.16,220900.0,35.8864,35.8864,35.7908,35.7958,220900.0
2011-06-01 15:45:00,71.16,71.18,71.05,71.06,174200.0,35.7958,35.8059,35.7405,35.7455,174200.0
2011-06-01 15:50:00,71.05,71.15,71.03,71.15,190600.0,35.7405,35.7908,35.7304,35.7908,190600.0
2011-06-01 15:55:00,71.14,71.14,71.07,71.07,338700.0,35.7858,35.7858,35.7506,35.7506,338700.0
2011-06-02 09:30:00,70.92,70.99,70.65,70.66,108700.0,35.6751,35.7103,35.5393,35.5443,108700.0
2011-06-02 09:35:00,70.66,70.69,70.5,70.5,135700.0,35.5443,35.5594,35.4638,35.4638,135700.0
2011-06-02 09:40:00,70.51,70.51,70.18,70.19,90400.0,35.4689,35.4689,35.3029,35.3079,90400.0
2011-06-02 09:45:00,70.18,70.34,70.16,70.33,183100.0,35.3029,35.3834,35.2928,35.3783,183100.0
2011-06-02 09:50:00,70.33,70.4,70.31,70.35,115900.0,35.3783,35.4135,35.3683,35.3884,115900.0
2011-06-02 09:55:00,70.36,70.45,70.36,70.42,55600.0,35.3934,35.4387,35.3934,35.4236,55600.0
2011-06-02 10:00:00,70.42,70.45,70.37,70.38,78400.0,35.4236,35.4387,35.3984,35.4035,78400.0
2011-06-02 10:05:00,70.38,70.39,70.34,70.35,114500.0,35.4035,35.4085,35.3834,35.3884,114500.0
2011-06-02 10:10:00,70.36,70.37,70.28,70.28,61600.0,35.3934,35.3984,35.3532,35.3532,61600.0
2011-06-02 10:15:00,70.28,70.32,70.25,70.26,71000.0,35.3532,35.3733,35.3381,35.3431,71000.0
2011-06-02 10:20:00,70.26,70.26,70.18,70.21,45400.0,35.3431,35.3431,35.3029,35.318,45400.0
2011-06-02 10:25:00,70.22,70.24,70.13,70.14,99900.0,35.323,35.333,35.2777,35.2827,99900.0
2011-06-02 10:30:00,70.14,70.15,70.04,70.14,71600.0,35.2827,35.2878,35.2324,35.2827,71600.0
2011-06-02 10:35:00,70.15,70.15,70.07,70.07,43900.0,35.2878,35.2878,35.2475,35.2475,43900.0
2011-06-02 10:40:00,70.07,70.09,70.03,70.07,98200.0,35.2475,35.2576,35.2274,35.2475,98200.0
2011-06-02 10:45:00,70.07,70.17,70.06,70.17,57900.0,35.2475,35.2978,35.2425,35.2978,57900.0
2011-06-02 10:50:00,70.17,70.26,70.17,70.25,46500.0,35.2978,35.3431,35.2978,35.3381,46500.0
2011-06-02 10:55:00,70.25,70.25,70.17,70.17,44600.0,35.3381,35.3381,35.2978,35.2978,44600.0
2011-06-02 11:00:00,70.17,70.25,70.16,70.24,73800.0,35.2978,35.3381,35.2928,35.333,73800.0
2011-06-02 11:05:00,70.24,70.24,70.19,70.22,26000.0,35.333,35.333,35.3079,35.323,26000.0
2011-06-02 11:10:00,70.22,70.24,70.15,70.16,57800.0,35.323,35.333,35.2878,35.2928,57800.0
2011-06-02 11:15:00,70.16,70.18,70.12,70.17,41800.0,35.2928,35.3029,35.2727,35.2978,41800.0
2011-06-02 11:20:00,70.18,70.23,70.09,70.13,72600.0,35.3029,35.328,35.2576,35.2777,72600.0
2011-06-02 11:25:00,70.13,70.14,70.05,70.06,98000.0,35.2777,35.2827,35.2375,35.2425,98000.0
2011-06-02 11:30:00,70.05,70.07,69.95,69.97,129800.0,35.2375,35.2475,35.1872,35.1972,129800.0
2011-06-02 11:35:00,69.97,70.04,69.85,69.86,67900.0,35.1972,35.2324,35.1369,35.1419,67900.0
2011-06-02 11:40:00,69.86,69.87,69.76,69.76,60500.0,35.1419,35.1469,35.0916,35.0916,60500.0
2011-06-02 11:45:00,69.77,69.79,69.63,69.65,165800.0,35.0966,35.1067,35.0262,35.0363,165800.0
2011-06-02 11:50:00,69.66,69.71,69.64,69.67,94500.0,35.0413,35.0664,35.0312,35.0463,94500.0
2011-06-02 11:55:00,69.67,69.75,69.67,69.73,34100.0,35.0463,35.0866,35.0463,35.0765,34100.0
2011-06-02 12:00:00,69.73,69.76,69.68,69.68,50800.0,35.0765,35.0916,35.0514,35.0514,50800.0
2011-06-02 12:05:00,69.68,69.69,69.65,69.66,78300.0,35.0514,35.0564,35.0363,35.0413,78300.0
2011-06-02 12:10:00,69.67,69.67,69.63,69.66,67800.0,35.0463,35.0463,35.0262,35.0413,67800.0
2011-06-02 12:15:00,69.66,69.68,69.65,69.65,92400.0,35.0413,35.0514,35.0363,35.0363,92400.0
2011-06-02 12:20:00,69.65,69.68,69.65,69.66,46200.0,35.0363,35.0514,35.0363,35.0413,46200.0
2011-06-02 12:25:00,69.65,69.69,69.65,69.68,26500.0,35.0363,35.0564,35.0363,35.0514,26500.0
2011-06-02 12:30:00,69.69,69.7,69.67,69.68,32000.0,35.0564,35.0614,35.0463,35.0514,32000.0
2011-06-02 12:35:00,69.68,69.69,69.65,69.65,48200.0,35.0514,35.0564,35.0363,35.0363,48200.0
2011-06-02 12:40:00,69.66,69.7,69.64,69.67,118700.0,35.0413,35.0614,35.0312,35.0463,118700.0
2011-06-02 12:45:00,69.67,69.71,69.64,69.71,97500.0,35.0463,35.0664,35.0312,35.0664,97500.0
2011-06-02 12:50:00,69.71,69.72,69.67,69.69,84600.0,35.0664,35.0715,35.0463,35.0564,84600.0
2011-06-02 12:55:00,69.69,69.7,69.68,69.69,38100.0,35.0564,35.0614,35.0514,35.0564,38100.0
2011-06-02 13:00:00,69.7,69.75,69.69,69.7,75900.0,35.0614,35.0866,35.0564,35.0614,75900.0
2011-06-02 13:05:00,69.71,69.78,69.69,69.7,76700.0,35.0664,35.1017,35.0564,35.0614,76700.0
2011-06-02 13:10:00,69.7,69.77,69.7,69.77,37600.0,35.0614,35.0966,35.0614,35.0966,37600.0
2011-06-02 13:15:00,69.77,69.81,69.76,69.81,38800.0,35.0966,35.1167,35.0916,35.1167,38800.0
2011-06-02 13:20:00,69.81,69.89,69.8,69.85,63600.0,35.1167,35.157,35.1117,35.1369,63600.0
2011-06-02 13:25:00,69.85,69.96,69.84,69.92,49300.0,35.1369,35.1922,35.1318,35.1721,49300.0
2011-06-02 13:30:00,69.92,69.96,69.84,69.86,101300.0,35.1721,35.1922,35.1318,35.1419,101300.0
2011-06-02 13:35:00,69.86,69.87,69.78,69.79,57700.0,35.1419,35.1469,35.1017,35.1067,57700.0
2011-06-02 13:40:00,69.79,69.9,69.78,69.9,38400.0,35.1067,35.162,35.1017,35.162,38400.0
2011-06-02 13:45:00,69.9,69.99,69.89,69.99,67300.0,35.162,35.2073,35.157,35.2073,67300.0
2011-06-02 13:50:00,69.99,70.02,69.97,70.0,57800.0,35.2073,35.2224,35.1972,35.2123,57800.0
2011-06-02 13:55:00,70.0,70.01,69.95,69.96,54300.0,35.2123,35.2174,35.1872,35.1922,54300.0
2011-06-02 14:00:00,69.96,70.02,69.95,69.99,66500.0,35.1922,35.2224,35.1872,35.2073,66500.0
2011-06-02 14:05:00,69.99,70.01,69.98,70.0,41900.0,35.2073,35.2174,35.2023,35.2123,41900.0
2011-06-02 14:10:00,70.0,70.03,69.96,70.01,69600.0,35.2123,35.2274,35.1922,35.2174,69600.0
2011-06-02 14:15:00,70.01,70.07,69.86,69.9,76500.0,35.2174,35.2475,35.1419,35.162,76500.0
2011-06-02 14:20:00,69.89,69.93,69.86,69.88,36500.0,35.157,35.1771,35.1419,35.152,36500.0
2011-06-02 14:25:00,69.87,69.94,69.86,69.94,33000.0,35.1469,35.1821,35.1419,35.1821,33000.0
2011-06-02 14:30:00,69.94,70.0,69.93,70.0,54600.0,35.1821,35.2123,35.1771,35.2123,54600.0
2011-06-02 14:35:00,70.0,70.0,69.95,69.98,51900.0,35.2123,35.2123,35.1872,35.2023,51900.0
2011-06-02 14:40:00,69.97,70.0,69.96,69.96,57300.0,35.1972,35.2123,35.1922,35.1922,57300.0
2011-06-02 14:45:00,69.95,70.01,69.93,70.0,53700.0,35.1872,35.2174,35.1771,35.2123,53700.0
2011-06-02 14:50:00,70.0,70.01,69.94,69.97,72000.0,35.2123,35.2174,35.1821,35.1972,72000.0
2011-06-02 14:55:00,69.98,70.0,69.97,69.99,42000.0,35.2023,35.2123,35.1972,35.2073,42000.0
2011-06-02 15:00:00,70.0,70.0,69.95,69.99,67900.0,35.2123,35.2123,35.1872,35.2073,67900.0
2011-06-02 15:05:00,69.99,70.0,69.96,69.97,64400.0,35.2073,35.2123,35.1922,35.1972,64400.0
2011-06-02 15:10:00,69.96,70.0,69.94,69.94,62800.0,35.1922,35.2123,35.1821,35.1821,62800.0
2011-06-02 15:15:00,69.94,70.0,69.94,69.94,77100.0,35.1821,35.2123,35.1821,35.1821,77100.0
2011-06-02 15:20:00,69.94,69.98,69.93,69.95,69200.0,35.1821,35.2023,35.1771,35.1872,69200.0
2011-06-02 15:25:00,69.95,70.0,69.93,69.98,102300.0,35.1872,35.2123,35.1771,35.2023,102300.0
2011-06-02 15:30:00,69.98,69.99,69.91,69.98,89200.0,35.2023,35.2073,35.167,35.2023,89200.0
2011-06-02 15:35:00,69.98,69.98,69.96,69.97,87100.0,35.2023,35.2023,35.1922,35.1972,87100.0
2011-06-02 15:40:00,69.95,69.98,69.94,69.95,151500.0,35.1872,35.2023,35.1821,35.1872,151500.0
2011-06-02 15:45:00,69.95,69.96,69.9,69.92,158000.0,35.1872,35.1922,35.162,35.1721,158000.0
2011-06-02 15:50:00,69.92,69.92,69.86,69.88,214700.0,35.1721,35.1721,35.1419,35.152,214700.0
2011-06-02 15:55:00,69.88,69.96,69.85,69.91,274800.0,35.152,35.1922,35.1369,35.167,274800.0
2011-06-03 09:30:00,69.25,69.48,69.1,69.46,171100.0,34.835,34.9507,34.7596,34.9407,171100.0
2011-06-03 09:35:00,69.46,69.65,69.39,69.62,66900.0,34.9407,35.0363,34.9055,35.0212,66900.0
2011-06-03 09:40:00,69.62,69.63,69.31,69.38,63600.0,35.0212,35.0262,34.8652,34.9004,63600.0
2011-06-03 09:45:00,69.37,69.38,69.22,69.27,52600.0,34.8954,34.9004,34.82,34.8451,52600.0
2011-06-03 09:50:00,69.27,69.42,69.22,69.41,59700.0,34.8451,34.9206,34.82,34.9155,59700.0
2011-06-03 09:55:00,69.43,69.48,69.39,69.44,62100.0,34.9256,34.9507,34.9055,34.9306,62100.0
2011-06-03 10:00:00,69.45,69.6,69.43,69.51,108200.0,34.9357,35.0111,34.9256,34.9658,108200.0
2011-06-03 10:05:00,69.51,69.58,69.48,69.55,117900.0,34.9658,35.001,34.9507,34.986,117900.0
2011-06-03 10:10:00,69.56,69.57,69.35,69.36,81000.0,34.991,34.996,34.8854,34.8904,81000.0
2011-06-03 10:15:00,69.36,69.37,69.3,69.32,50700.0,34.8904,34.8954,34.8602,34.8703,50700.0
2011-06-03 10:20:00,69.33,69.33,69.21,69.25,69800.0,34.8753,34.8753,34.8149,34.835,69800.0
2011-06-03 10:25:00,69.25,69.4,69.24,69.39,66200.0,34.835,34.9105,34.83,34.9055,66200.0
2011-06-03 10:30:00,69.39,69.41,69.3,69.33,48800.0,34.9055,34.9155,34.8602,34.8753,48800.0
2011-06-03 10:35:00,69.34,69.38,69.3,69.34,81800.0,34.8803,34.9004,34.8602,34.8803,81800.0
2011-06-03 10:40:00,69.33,69.36,69.31,69.31,52500.0,34.8753,34.8904,34.8652,34.8652,52500.0
2011-06-03 10:45:00,69.31,69.31,69.25,69.26,39200.0,34.8652,34.8652,34.835,34.8401,39200.0
2011-06-03 10:50:00,69.26,69.3,69.22,69.24,61300.0,34.8401,34.8602,34.82,34.83,61300.0
2011-06-03 10:55:00,69.25,69.25,69.21,69.21,30600.0,34.835,34.835,34.8149,34.8149,30600.0
2011-06-03 11:00:00,69.21,69.25,69.21,69.23,58200.0,34.8149,34.835,34.8149,34.825,58200.0
2011-06-03 11:05:00,69.25,69.25,69.11,69.11,50100.0,34.835,34.835,34.7646,34.7646,50100.0
2011-06-03 11:10:00,69.11,69.12,69.04,69.09,53400.0,34.7646,34.7697,34.7294,34.7546,53400.0
2011-06-03 11:15:00,69.09,69.11,68.97,69.0,90600.0,34.7546,34.7646,34.6942,34.7093,90600.0
2011-06-03 11:20:00,69.0,69.02,68.99,69.0,40700.0,34.7093,34.7193,34.7043,34.7093,40700.0
2011-06-03 11:25:00,68.99,69.0,68.87,68.96,50600.0,34.7043,34.7093,34.6439,34.6892,50600.0
2011-06-03 11:30:00,68.95,69.05,68.95,69.04,43400.0,34.6841,34.7344,34.6841,34.7294,43400.0
2011-06-03 11:35:00,69.03,69.03,68.91,68.91,31200.0,34.7244,34.7244,34.664,34.664,31200.0
2011-06-03 11:40:00,68.91,68.93,68.9,68.91,45400.0,34.664,34.6741,34.659,34.664,45400.0
2011-06-03 11:45:00,68.92,68.95,68.9,68.94,93000.0,34.669,34.6841,34.659,34.6791,93000.0
2011-06-03 11:50:00,68.94,68.95,68.92,68.92,75600.0,34.6791,34.6841,34.669,34.669,75600.0
2011-06-03 11:55:00,68.93,69.02,68.92,69.01,28500.0,34.6741,34.7193,34.669,34.7143,28500.0
2011-06-03 12:00:00,69.02,69.06,69.01,69.01,45300.0,34.7193,34.7395,34.7143,34.7143,45300.0
2011-06-03 12:05:00,69.01,69.01,68.97,68.97,43200.0,34.7143,34.7143,34.6942,34.6942,43200.0
2011-06-03 12:10:00,68.98,68.98,68.91,68.96,73900.0,34.6992,34.6992,34.664,34.6892,73900.0
2011-06-03 12:15:00,68.97,69.04,68.96,69.03,39300.0,34.6942,34.7294,34.6892,34.7244,39300.0
2011-06-03 12:20:00,69.04,69.05,68.97,68.98,46100.0,34.7294,34.7344,34.6942,34.6992,46100.0
2011-06-03 12:25:00,68.99,69.04,68.98,68.98,51900.0,34.7043,34.7294,34.6992,34.6992,51900.0
2011-06-03 12:30:00,68.98,69.03,68.97,69.02,32600.0,34.6992,34.7244,34.6942,34.7193,32600.0
2011-06-03 12:35:00,69.02,69.02,68.98,69.01,27000.0,34.7193,34.7193,34.6992,34.7143,27000.0
2011-06-03 12:40:00,69.01,69.03,68.98,68.99,27000.0,34.7143,34.7244,34.6992,34.7043,27000.0
2011-06-03 12:45:00,68.99,69.0,68.97,69.0,61800.0,34.7043,34.7093,34.6942,34.7093,61800.0
2011-06-03 12:50:00,68.99,68.99,68.9,68.92,45000.0,34.7043,34.7043,34.659,34.669,45000.0
2011-06-03 12:55:00,68.92,68.95,68.89,68.93,39300.0,34.669,34.6841,34.654,34.6741,39300.0
2011-06-03 13:00:00,68.93,69.0,68.93,69.0,28300.0,34.6741,34.7093,34.6741,34.7093,28300.0
2011-06-03 13:05:00,68.98,69.04,68.98,69.02,13800.0,34.6992,34.7294,34.6992,34.7193,13800.0
2011-06-03 13:10:00,69.03,69.05,69.02,69.05,22300.0,34.7244,34.7344,34.7193,34.7344,22300.0
2011-06-03 13:15:00,69.05,69.07,68.99,68.99,33200.0,34.7344,34.7445,34.7043,34.7043,33200.0
2011-06-03 13:20:00,69.0,69.02,68.97,69.01,43400.0,34.7093,34.7193,34.6942,34.7143,43400.0
2011-06-03 13:25:00,69.0,69.01,68.91,68.92,43000.0,34.7093,34.7143,34.664,34.669,43000.0
2011-06-03 13:30:00,68.93,69.01,68.93,69.01,52900.0,34.6741,34.7143,34.6741,34.7143,52900.0
2011-06-03 13:35:00,69.02,69.06,69.02,69.02,33900.0,34.7193,34.7395,34.7193,34.7193,33900.0
2011-06-03 13:40:00,69.02,69.05,69.01,69.03,25100.0,34.7193,34.7344,34.7143,34.7244,25100.0
2011-06-03 13:45:00,69.03,69.05,69.03,69.04,14400.0,34.7244,34.7344,34.7244,34.7294,14400.0
2011-06-03 13:50:00,69.05,69.06,69.01,69.05,44900.0,34.7344,34.7395,34.7143,34.7344,44900.0
2011-06-03 13:55:00,69.05,69.06,68.93,68.96,62800.0,34.7344,34.7395,34.6741,34.6892,62800.0
2011-06-03 14:00:00,68.96,69.07,68.94,69.07,110900.0,34.6892,34.7445,34.6791,34.7445,110900.0
2011-06-03 14:05:00,69.06,69.07,69.02,69.02,38200.0,34.7395,34.7445,34.7193,34.7193,38200.0
2011-06-03 14:10:00,69.03,69.08,69.01,69.05,52600.0,34.7244,34.7495,34.7143,34.7344,52600.0
2011-06-03 14:15:00,69.06,69.06,69.02,69.03,37900.0,34.7395,34.7395,34.7193,34.7244,37900.0
2011-06-03 14:20:00,69.04,69.04,69.0,69.01,80700.0,34.7294,34.7294,34.7093,34.7143,80700.0
2011-06-03 14:25:00,69.0,69.08,69.0,69.0,36800.0,34.7093,34.7495,34.7093,34.7093,36800.0
2011-06-03 14:30:00,69.0,69.02,68.97,68.99,50300.0,34.7093,34.7193,34.6942,34.7043,50300.0
2011-06-03 14:35:00,68.99,69.02,68.93,68.96,49100.0,34.7043,34.7193,34.6741,34.6892,49100.0
2011-06-03 14:40:00,68.96,68.97,68.9,68.96,29000.0,34.6892,34.6942,34.659,34.6892,29000.0
2011-06-03 14:45:00,68.96,69.0,68.95,68.96,36200.0,34.6892,34.7093,34.6841,34.6892,36200.0
2011-06-03 14:50:00,68.95,69.0,68.93,68.95,33500.0,34.6841,34.7093,34.6741,34.6841,33500.0
2011-06-03 14:55:00,68.95,68.96,68.83,68.83,84700.0,34.6841,34.6892,34.6238,34.6238,84700.0
2011-06-03 15:00:00,68.83,68.91,68.8,68.88,110100.0,34.6238,34.664,34.6087,34.6489,110100.0
2011-06-03 15:05:00,68.89,68.89,68.82,68.82,73200.0,34.654,34.654,34.6187,34.6187,73200.0
2011-06-03 15:10:00,68.82,68.85,68.76,68.81,58900.0,34.6187,34.6338,34.5886,34.6137,58900.0
2011-06-03 15:15:00,68.81,68.86,68.79,68.83,55100.0,34.6137,34.6389,34.6037,34.6238,55100.0
2011-06-03 15:20:00,68.83,68.89,68.8,68.87,91200.0,34.6238,34.654,34.6087,34.6439,91200.0
2011-06-03 15:25:00,68.87,68.91,68.84,68.86,45400.0,34.6439,34.664,34.6288,34.6389,45400.0
2011-06-03 15:30:00,68.87,69.0,68.87,68.98,56500.0,34.6439,34.7093,34.6439,34.6992,56500.0
2011-06-03 15:35:00,68.99,69.0,68.96,69.0,77800.0,34.7043,34.7093,34.6892,34.7093,77800.0
2011-06-03 15:40:00,69.0,69.01,68.95,68.98,143900.0,34.7093,34.7143,34.6841,34.6992,143900.0
2011-06-03 15:45:00,68.99,69.02,68.95,68.97,158000.0,34.7043,34.7193,34.6841,34.6942,158000.0
2011-06-03 15:50:00,68.96,68.99,68.87,68.89,181000.0,34.6892,34.7043,34.6439,34.654,181000.0
2011-06-03 15:55:00,68.9,69.03,68.9,68.97,279900.0,34.659,34.7244,34.659,34.6942,279900.0
2011-06-06 09:30:00,68.8,68.88,68.63,68.65,125800.0,34.6087,34.6489,34.5232,34.5332,125800.0
2011-06-06 09:35:00,68.63,68.68,68.55,68.64,93300.0,34.5232,34.5483,34.4829,34.5282,93300.0
2011-06-06 09:40:00,68.64,68.64,68.49,68.62,64100.0,34.5282,34.5282,34.4527,34.5181,64100.0
2011-06-06 09:45:00,68.63,68.84,68.61,68.83,79000.0,34.5232,34.6288,34.5131,34.6238,79000.0
2011-06-06 09:50:00,68.82,68.99,68.82,68.88,97100.0,34.6187,34.7043,34.6187,34.6489,97100.0
2011-06-06 09:55:00,68.88,68.9,68.83,68.86,55400.0,34.6489,34.659,34.6238,34.6389,55400.0
2011-06-06 10:00:00,68.87,68.87,68.82,68.85,125600.0,34.6439,34.6439,34.6187,34.6338,125600.0
2011-06-06 10:05:00,68.85,68.9,68.78,68.78,124600.0,34.6338,34.659,34.5986,34.5986,124600.0
2011-06-06 10:10:00,68.79,68.84,68.77,68.83,124100.0,34.6037,34.6288,34.5936,34.6238,124100.0
2011-06-06 10:15:00,68.83,68.85,68.81,68.81,92500.0,34.6238,34.6338,34.6137,34.6137,92500.0
2011-06-06 10:20:00,68.81,68.85,68.8,68.82,118100.0,34.6137,34.6338,34.6087,34.6187,118100.0
2011-06-06 10:25:00,68.82,68.85,68.82,68.83,47900.0,34.6187,34.6338,34.6187,34.6238,47900.0
2011-06-06 10:30:00,68.84,68.87,68.83,68.83,82100.0,34.6288,34.6439,34.6238,34.6238,82100.0
2011-06-06 10:35:00,68.83,68.84,68.8,68.8,43800.0,34.6238,34.6288,34.6087,34.6087,43800.0
2011-06-06 10:40:00,68.81,68.82,68.75,68.77,81200.0,34.6137,34.6187,34.5835,34.5936,81200.0
2011-06-06 10:45:00,68.78,68.78,68.64,68.72,49500.0,34.5986,34.5986,34.5282,34.5684,49500.0
2011-06-06 10:50:00,68.72,68.72,68.6,68.6,48700.0,34.5684,34.5684,34.5081,34.5081,48700.0
2011-06-06 10:55:00,68.61,68.61,68.55,68.55,25500.0,34.5131,34.5131,34.4829,34.4829,25500.0
2011-06-06 11:00:00,68.56,68.56,68.53,68.54,34300.0,34.488,34.488,34.4729,34.4779,34300.0
2011-06-06 11:05:00,68.54,68.61,68.54,68.61,44400.0,34.4779,34.5131,34.4779,34.5131,44400.0
2011-06-06 11:10:00,68.62,68.64,68.6,68.6,28600.0,34.5181,34.5282,34.5081,34.5081,28600.0
2011-06-06 11:15:00,68.6,68.61,68.52,68.53,40700.0,34.5081,34.5131,34.4678,34.4729,40700.0
2011-06-06 11:20:00,68.54,68.54,68.48,68.51,55300.0,34.4779,34.4779,34.4477,34.4628,55300.0
2011-06-06 11:25:00,68.51,68.56,68.5,68.54,34700.0,34.4628,34.488,34.4578,34.4779,34700.0
2011-06-06 11:30:00,68.54,68.54,68.39,68.4,69400.0,34.4779,34.4779,34.4024,34.4075,69400.0
2011-06-06 11:35:00,68.4,68.44,68.34,68.37,71500.0,34.4075,34.4276,34.3773,34.3924,71500.0
2011-06-06 11:40:00,68.38,68.5,68.38,68.49,85700.0,34.3974,34.4578,34.3974,34.4527,85700.0
2011-06-06 11:45:00,68.5,68.51,68.46,68.47,41900.0,34.4578,34.4628,34.4377,34.4427,41900.0
2011-06-06 11:50:00,68.47,68.52,68.45,68.52,28200.0,34.4427,34.4678,34.4326,34.4678,28200.0
2011-06-06 11:55:00,68.52,68.52,68.42,68.43,37700.0,34.4678,34.4678,34.4175,34.4226,37700.0
2011-06-06 12:00:00,68.43,68.46,68.4,68.43,49300.0,34.4226,34.4377,34.4075,34.4226,49300.0
2011-06-06 12:05:00,68.42,68.48,68.42,68.45,30100.0,34.4175,34.4477,34.4175,34.4326,30100.0
2011-06-06 12:10:00,68.45,68.48,68.42,68.42,48700.0,34.4326,34.4477,34.4175,34.4175,48700.0
2011-06-06 12:15:00,68.43,68.44,68.42,68.43,39400.0,34.4226,34.4276,34.4175,34.4226,39400.0
2011-06-06 12:20:00,68.43,68.52,68.42,68.52,35700.0,34.4226,34.4678,34.4175,34.4678,35700.0
2011-06-06 12:25:00,68.52,68.59,68.52,68.59,35800.0,34.4678,34.503,34.4678,34.503,35800.0
2011-06-06 12:30:00,68.6,68.64,68.58,68.58,58600.0,34.5081,34.5282,34.498,34.498,58600.0
2011-06-06 12:35:00,68.59,68.61,68.57,68.6,39700.0,34.503,34.5131,34.493,34.5081,39700.0
2011-06-06 12:40:00,68.59,68.61,68.54,68.54,44000.0,34.503,34.5131,34.4779,34.4779,44000.0
2011-06-06 12:45:00,68.55,68.56,68.52,68.55,40200.0,34.4829,34.488,34.4678,34.4829,40200.0
2011-06-06 12:50:00,68.55,68.57,68.54,68.54,17200.0,34.4829,34.493,34.4779,34.4779,17200.0
2011-06-06 12:55:00,68.55,68.55,68.45,68.47,52000.0,34.4829,34.4829,34.4326,34.4427,52000.0
2011-06-06 13:00:00,68.48,68.53,68.48,68.49,29400.0,34.4477,34.4729,34.4477,34.4527,29400.0
2011-06-06 13:05:00,68.5,68.52,68.48,68.5,29100.0,34.4578,34.4678,34.4477,34.4578,29100.0
2011-06-06 13:10:00,68.5,68.53,68.49,68.51,24500.0,34.4578,34.4729,34.4527,34.4628,24500.0
2011-06-06 13:15:00,68.52,68.52,68.49,68.51,36900.0,34.4678,34.4678,34.4527,34.4628,36900.0
2011-06-06 13:20:00,68.51,68.51,68.47,68.49,19800.0,34.4628,34.4628,34.4427,34.4527,19800.0
2011-06-06 13:25:00,68.48,68.48,68.43,68.44,20400.0,34.4477,34.4477,34.4226,34.4276,20400.0
2011-06-06 13:30:00,68.44,68.45,68.36,68.41,32800.0,34.4276,34.4326,34.3873,34.4125,32800.0
2011-06-06 13:35:00,68.42,68.48,68.41,68.46,40500.0,34.4175,34.4477,34.4125,34.4377,40500.0
2011-06-06 13:40:00,68.47,68.49,68.39,68.39,66500.0,34.4427,34.4527,34.4024,34.4024,66500.0
2011-06-06 13:45:00,68.39,68.42,68.34,68.34,63400.0,34.4024,34.4175,34.3773,34.3773,63400.0
2011-06-06 13:50:00,68.33,68.34,68.3,68.31,47000.0,34.3723,34.3773,34.3572,34.3622,47000.0
2011-06-06 13:55:00,68.31,68.35,68.3,68.32,40700.0,34.3622,34.3823,34.3572,34.3672,40700.0
2011-06-06 14:00:00,68.33,68.38,68.31,68.38,30600.0,34.3723,34.3974,34.3622,34.3974,30600.0
2011-06-06 14:05:00,68.38,68.39,68.31,68.38,35700.0,34.3974,34.4024,34.3622,34.3974,35700.0
2011-06-06 14:10:00,68.38,68.38,68.33,68.37,22600.0,34.3974,34.3974,34.3723,34.3924,22600.0
2011-06-06 14:15:00,68.36,68.37,68.33,68.34,26400.0,34.3873,34.3924,34.3723,34.3773,26400.0
2011-06-06 14:20:00,68.36,68.39,68.34,68.36,37400.0,34.3873,34.4024,34.3773,34.3873,37400.0
2011-06-06 14:25:00,68.36,68.37,68.33,68.35,53800.0,34.3873,34.3924,34.3723,34.3823,53800.0
2011-06-06 14:30:00,68.35,68.38,68.34,68.36,33300.0,34.3823,34.3974,34.3773,34.3873,33300.0
2011-06-06 14:35:00,68.37,68.38,68.34,68.35,36800.0,34.3924,34.3974,34.3773,34.3823,36800.0
2011-06-06 14:40:00,68.34,68.36,68.33,68.35,54000.0,34.3773,34.3873,34.3723,34.3823,54000.0
2011-06-06 14:45:00,68.34,68.37,68.33,68.37,51200.0,34.3773,34.3924,34.3723,34.3924,51200.0
2011-06-06 14:50:00,68.37,68.37,68.3,68.3,49400.0,34.3924,34.3924,34.3572,34.3572,49400.0
2011-06-06 14:55:00,68.3,68.31,68.29,68.3,88300.0,34.3572,34.3622,34.3521,34.3572,88300.0
2011-06-06 15:00:00,68.3,68.35,68.3,68.33,61000.0,34.3572,34.3823,34.3572,34.3723,61000.0
2011-06-06 15:05:00,68.32,68.33,68.29,68.3,96700.0,34.3672,34.3723,34.3521,34.3572,96700.0
2011-06-06 15:10:00,68.3,68.31,68.29,68.3,130900.0,34.3572,34.3622,34.3521,34.3572,130900.0
2011-06-06 15:15:00,68.3,68.33,68.29,68.33,152600.0,34.3572,34.3723,34.3521,34.3723,152600.0
2011-06-06 15:20:00,68.32,68.32,68.25,68.28,78400.0,34.3672,34.3672,34.332,34.3471,78400.0
2011-06-06 15:25:00,68.28,68.31,68.27,68.31,79900.0,34.3471,34.3622,34.3421,34.3622,79900.0
2011-06-06 15:30:00,68.3,68.37,68.28,68.37,82300.0,34.3572,34.3924,34.3471,34.3924,82300.0
2011-06-06 15:35:00,68.36,68.38,68.35,68.37,66000.0,34.3873,34.3974,34.3823,34.3924,66000.0
2011-06-06 15:40:00,68.38,68.52,68.37,68.5,176600.0,34.3974,34.4678,34.3924,34.4578,176600.0
2011-06-06 15:45:00,68.5,68.52,68.43,68.5,182800.0,34.4578,34.4678,34.4226,34.4578,182800.0
2011-06-06 15:50:00,68.51,68.51,68.4,68.44,219000.0,34.4628,34.4628,34.4075,34.4276,219000.0
2011-06-06 15:55:00,68.43,68.44,68.29,68.32,458800.0,34.4226,34.4276,34.3521,34.3672,458800.0
2011-06-07 09:30:00,68.6,68.66,68.27,68.43,123600.0,34.5081,34.5383,34.3421,34.4226,123600.0
2011-06-07 09:35:00,68.42,68.44,68.21,68.34,81300.0,34.4175,34.4276,34.3119,34.3773,81300.0
2011-06-07 09:40:00,68.34,68.4,68.23,68.38,32300.0,34.3773,34.4075,34.322,34.3974,32300.0
2011-06-07 09:45:00,68.37,68.55,68.35,68.53,35000.0,34.3924,34.4829,34.3823,34.4729,35000.0
2011-06-07 09:50:00,68.53,68.55,68.46,68.46,46500.0,34.4729,34.4829,34.4377,34.4377,46500.0
2011-06-07 09:55:00,68.46,68.48,68.23,68.24,98500.0,34.4377,34.4477,34.322,34.327,98500.0
2011-06-07 10:00:00,68.23,68.33,68.22,68.26,59400.0,34.322,34.3723,34.3169,34.337,59400.0
2011-06-07 10:05:00,68.24,68.25,68.17,68.22,45600.0,34.327,34.332,34.2918,34.3169,45600.0
2011-06-07 10:10:00,68.22,68.27,68.13,68.17,65900.0,34.3169,34.3421,34.2716,34.2918,65900.0
2011-06-07 10:15:00,68.18,68.25,68.18,68.23,65000.0,34.2968,34.332,34.2968,34.322,65000.0
2011-06-07 10:20:00,68.23,68.24,68.16,68.19,68400.0,34.322,34.327,34.2867,34.3018,68400.0
2011-06-07 10:25:00,68.19,68.27,68.16,68.22,50200.0,34.3018,34.3421,34.2867,34.3169,50200.0
2011-06-07 10:30:00,68.23,68.3,68.22,68.29,37800.0,34.322,34.3572,34.3169,34.3521,37800.0
2011-06-07 10:35:00,68.29,68.33,68.25,68.28,69300.0,34.3521,34.3723,34.332,34.3471,69300.0
2011-06-07 10:40:00,68.28,68.3,68.18,68.25,81400.0,34.3471,34.3572,34.2968,34.332,81400.0
2011-06-07 10:45:00,68.24,68.28,68.21,68.27,59400.0,34.327,34.3471,34.3119,34.3421,59400.0
2011-06-07 10:50:00,68.27,68.28,68.07,68.11,91300.0,34.3421,34.3471,34.2415,34.2616,91300.0
2011-06-07 10:55:00,68.1,68.11,68.06,68.07,79500.0,34.2566,34.2616,34.2364,34.2415,79500.0
2011-06-07 11:00:00,68.07,68.14,68.04,68.13,99400.0,34.2415,34.2767,34.2264,34.2716,99400.0
2011-06-07 11:05:00,68.13,68.2,68.11,68.2,40500.0,34.2716,34.3069,34.2616,34.3069,40500.0
2011-06-07 11:10:00,68.19,68.25,68.18,68.24,44600.0,34.3018,34.332,34.2968,34.327,44600.0
2011-06-07 11:15:00,68.24,68.3,68.23,68.29,46700.0,34.327,34.3572,34.322,34.3521,46700.0
2011-06-07 11:20:00,68.3,68.35,68.26,68.29,44900.0,34.3572,34.3823,34.337,34.3521,44900.0
2011-06-07 11:25:00,68.29,68.31,68.25,68.29,47700.0,34.3521,34.3622,34.332,34.3521,47700.0
2011-06-07 11:30:00,68.29,68.32,68.24,68.25,48400.0,34.3521,34.3672,34.327,34.332,48400.0
2011-06-07 11:35:00,68.24,68.25,68.2,68.21,29100.0,34.327,34.332,34.3069,34.3119,29100.0
2011-06-07 11:40:00,68.21,68.22,68.13,68.15,53000.0,34.3119,34.3169,34.2716,34.2817,53000.0
2011-06-07 11:45:00,68.16,68.18,68.13,68.16,23200.0,34.2867,34.2968,34.2716,34.2867,23200.0
2011-06-07 11:50:00,68.17,68.24,68.16,68.23,33100.0,34.2918,34.327,34.2867,34.322,33100.0
2011-06-07 11:55:00,68.23,68.25,68.16,68.23,36500.0,34.322,34.332,34.2867,34.322,36500.0
2011-06-07 12:00:00,68.22,68.22,68.14,68.15,23200.0,34.3169,34.3169,34.2767,34.2817,23200.0
2011-06-07 12:05:00,68.15,68.18,68.12,68.16,28800.0,34.2817,34.2968,34.2666,34.2867,28800.0
2011-06-07 12:10:00,68.16,68.18,68.13,68.14,53300.0,34.2867,34.2968,34.2716,34.2767,53300.0
2011-06-07 12:15:00,68.15,68.19,68.11,68.19,70700.0,34.2817,34.3018,34.2616,34.3018,70700.0
2011-06-07 12:20:00,68.19,68.24,68.18,68.22,19300.0,34.3018,34.327,34.2968,34.3169,19300.0
2011-06-07 12:25:00,68.22,68.22,68.15,68.2,36200.0,34.3169,34.3169,34.2817,34.3069,36200.0
2011-06-07 12:30:00,68.2,68.25,68.16,68.25,29900.0,34.3069,34.332,34.2867,34.332,29900.0
2011-06-07 12:35:00,68.25,68.27,68.23,68.26,54400.0,34.332,34.3421,34.322,34.337,54400.0
2011-06-07 12:40:00,68.25,68.3,68.21,68.26,47000.0,34.332,34.3572,34.3119,34.337,47000.0
2011-06-07 12:45:00,68.26,68.3,68.26,68.29,20300.0,34.337,34.3572,34.337,34.3521,20300.0
2011-06-07 12:50:00,68.29,68.32,68.23,68.23,44800.0,34.3521,34.3672,34.322,34.322,44800.0
2011-06-07 12:55:00,68.23,68.28,68.19,68.24,58700.0,34.322,34.3471,34.3018,34.327,58700.0
2011-06-07 13:00:00,68.25,68.25,68.19,68.22,28800.0,34.332,34.332,34.3018,34.3169,28800.0
2011-06-07 13:05:00,68.2,68.26,68.14,68.23,100400.0,34.3069,34.337,34.2767,34.322,100400.0
2011-06-07 13:10:00,68.23,68.28,68.19,68.19,47400.0,34.322,34.3471,34.3018,34.3018,47400.0
2011-06-07 13:15:00,68.19,68.2,68.14,68.16,60600.0,34.3018,34.3069,34.2767,34.2867,60600.0
2011-06-07 13:20:00,68.16,68.17,68.09,68.17,54800.0,34.2867,34.2918,34.2515,34.2918,54800.0
2011-06-07 13:25:00,68.17,68.19,68.09,68.12,57000.0,34.2918,34.3018,34.2515,34.2666,57000.0
2011-06-07 13:30:00,68.12,68.18,68.12,68.18,30100.0,34.2666,34.2968,34.2666,34.2968,30100.0
2011-06-07 13:35:00,68.18,68.21,68.16,68.21,41000.0,34.2968,34.3119,34.2867,34.3119,41000.0
2011-06-07 13:40:00,68.2,68.2,68.14,68.14,92400.0,34.3069,34.3069,34.2767,34.2767,92400.0
2011-06-07 13:45:00,68.15,68.15,68.06,68.07,99200.0,34.2817,34.2817,34.2364,34.2415,99200.0
2011-06-07 13:50:00,68.07,68.14,68.05,68.14,70500.0,34.2415,34.2767,34.2314,34.2767,70500.0
2011-06-07 13:55:00,68.15,68.17,68.13,68.16,27900.0,34.2817,34.2918,34.2716,34.2867,27900.0
2011-06-07 14:00:00,68.15,68.19,68.13,68.17,31700.0,34.2817,34.3018,34.2716,34.2918,31700.0
2011-06-07 14:05:00,68.17,68.28,68.16,68.28,42900.0,34.2918,34.3471,34.2867,34.3471,42900.0
2011-06-07 14:10:00,68.28,68.28,68.25,68.26,50800.0,34.3471,34.3471,34.332,34.337,50800.0
2011-06-07 14:15:00,68.25,68.29,68.24,68.27,68700.0,34.332,34.3521,34.327,34.3421,68700.0
2011-06-07 14:20:00,68.27,68.27,68.2,68.2,145600.0,34.3421,34.3421,34.3069,34.3069,145600.0
2011-06-07 14:25:00,68.19,68.21,68.17,68.21,31300.0,34.3018,34.3119,34.2918,34.3119,31300.0
2011-06-07 14:30:00,68.21,68.21,68.11,68.13,96300.0,34.3119,34.3119,34.2616,34.2716,96300.0
2011-06-07 14:35:00,68.12,68.17,68.12,68.14,46600.0,34.2666,34.2918,34.2666,34.2767,46600.0
2011-06-07 14:40:00,68.14,68.15,68.12,68.15,51600.0,34.2767,34.2817,34.2666,34.2817,51600.0
2011-06-07 14:45:00,68.15,68.19,68.14,68.19,45100.0,34.2817,34.3018,34.2767,34.3018,45100.0
2011-06-07 14:50:00,68.2,68.2,68.14,68.14,70100.0,34.3069,34.3069,34.2767,34.2767,70100.0
2011-06-07 14:55:00,68.14,68.16,68.09,68.15,47000.0,34.2767,34.2867,34.2515,34.2817,47000.0
2011-06-07 15:00:00,68.16,68.18,68.12,68.17,42400.0,34.2867,34.2968,34.2666,34.2918,42400.0
2011-06-07 15:05:00,68.17,68.17,68.07,68.08,48100.0,34.2918,34.2918,34.2415,34.2465,48100.0
2011-06-07 15:10:00,68.08,68.13,68.08,68.11,77400.0,34.2465,34.2716,34.2465,34.2616,77400.0
2011-06-07 15:15:00,68.12,68.14,68.04,68.06,89800.0,34.2666,34.2767,34.2264,34.2364,89800.0
2011-06-07 15:20:00,68.07,68.09,68.0,68.04,83900.0,34.2415,34.2515,34.2063,34.2264,83900.0
2011-06-07 15:25:00,68.03,68.06,68.01,68.06,41700.0,34.2213,34.2364,34.2113,34.2364,41700.0
2011-06-07 15:30:00,68.06,68.09,68.02,68.07,80700.0,34.2364,34.2515,34.2163,34.2415,80700.0
2011-06-07 15:35:00,68.08,68.13,68.06,68.13,82500.0,34.2465,34.2716,34.2364,34.2716,82500.0
2011-06-07 15:40:00,68.12,68.12,67.99,68.03,223500.0,34.2666,34.2666,34.2012,34.2213,223500.0
2011-06-07 15:45:00,68.04,68.07,67.98,68.0,452200.0,34.2264,34.2415,34.1962,34.2063,452200.0
2011-06-07 15:50:00,68.0,68.03,67.95,68.01,369600.0,34.2063,34.2213,34.1811,34.2113,369600.0
2011-06-07 15:55:00,68.01,68.01,67.79,67.84,782200.0,34.2113,34.2113,34.1006,34.1258,782200.0
2011-06-08 09:30:00,67.55,67.76,67.49,67.5,147100.0,33.9799,34.0855,33.9497,33.9547,147100.0
2011-06-08 09:35:00,67.51,67.51,67.33,67.38,139900.0,33.9598,33.9598,33.8692,33.8944,139900.0
2011-06-08 09:40:00,67.38,67.42,67.25,67.25,113800.0,33.8944,33.9145,33.829,33.829,113800.0
2011-06-08 09:45:00,67.26,67.29,67.15,67.18,131900.0,33.834,33.8491,33.7787,33.7938,131900.0
2011-06-08 09:50:00,67.18,67.21,67.14,67.17,88500.0,33.7938,33.8089,33.7736,33.7887,88500.0
2011-06-08 09:55:00,67.17,67.19,67.12,67.15,112900.0,33.7887,33.7988,33.7636,33.7787,112900.0
2011-06-08 10:00:00,67.15,67.29,67.15,67.27,100400.0,33.7787,33.8491,33.7787,33.839,100400.0
2011-06-08 10:05:00,67.26,67.33,67.2,67.3,68600.0,33.834,33.8692,33.8038,33.8541,68600.0
2011-06-08 10:10:00,67.3,67.42,67.3,67.38,69700.0,33.8541,33.9145,33.8541,33.8944,69700.0
2011-06-08 10:15:00,67.38,67.58,67.38,67.58,70100.0,33.8944,33.995,33.8944,33.995,70100.0
2011-06-08 10:20:00,67.59,67.6,67.45,67.46,80900.0,34.0,34.005,33.9296,33.9346,80900.0
2011-06-08 10:25:00,67.46,67.48,67.36,67.39,71400.0,33.9346,33.9447,33.8843,33.8994,71400.0
2011-06-08 10:30:00,67.4,67.49,67.35,67.46,121900.0,33.9044,33.9497,33.8793,33.9346,121900.0
2011-06-08 10:35:00,67.46,67.54,67.46,67.52,46500.0,33.9346,33.9749,33.9346,33.9648,46500.0
2011-06-08 10:40:00,67.51,67.63,67.51,67.6,39000.0,33.9598,34.0201,33.9598,34.005,39000.0
2011-06-08 10:45:00,67.61,67.73,67.61,67.73,40500.0,34.0101,34.0704,34.0101,34.0704,40500.0
2011-06-08 10:50:00,67.73,67.75,67.71,67.75,31800.0,34.0704,34.0805,34.0604,34.0805,31800.0
2011-06-08 10:55:00,67.74,67.75,67.69,67.73,31900.0,34.0755,34.0805,34.0503,34.0704,31900.0
2011-06-08 11:00:00,67.72,67.73,67.66,67.72,49500.0,34.0654,34.0704,34.0352,34.0654,49500.0
2011-06-08 11:05:00,67.73,67.8,67.69,67.8,62400.0,34.0704,34.1056,34.0503,34.1056,62400.0
2011-06-08 11:10:00,67.79,67.8,67.73,67.73,52500.0,34.1006,34.1056,34.0704,34.0704,52500.0
2011-06-08 11:15:00,67.72,67.72,67.63,67.66,39600.0,34.0654,34.0654,34.0201,34.0352,39600.0
2011-06-08 11:20:00,67.66,67.67,67.56,67.57,41000.0,34.0352,34.0403,33.9849,33.99,41000.0
2011-06-08 11:25:00,67.57,67.59,67.51,67.53,49100.0,33.99,34.0,33.9598,33.9698,49100.0
2011-06-08 11:30:00,67.53,67.57,67.5,67.5,42900.0,33.9698,33.99,33.9547,33.9547,42900.0
2011-06-08 11:35:00,67.51,67.64,67.51,67.64,55300.0,33.9598,34.0252,33.9598,34.0252,55300.0
2011-06-08 11:40:00,67.65,67.66,67.53,67.56,69900.0,34.0302,34.0352,33.9698,33.9849,69900.0
2011-06-08 11:45:00,67.56,67.63,67.54,67.62,36600.0,33.9849,34.0201,33.9749,34.0151,36600.0
2011-06-08 11:50:00,67.62,67.69,67.6,67.69,20500.0,34.0151,34.0503,34.005,34.0503,20500.0
2011-06-08 11:55:00,67.69,67.86,67.68,67.86,32300.0,34.0503,34.1358,34.0453,34.1358,32300.0
2011-06-08 12:00:00,67.85,67.95,67.84,67.94,54800.0,34.1308,34.1811,34.1258,34.1761,54800.0
2011-06-08 12:05:00,67.94,68.01,67.94,68.0,30600.0,34.1761,34.2113,34.1761,34.2063,30600.0
2011-06-08 12:10:00,68.0,68.05,68.0,68.02,46700.0,34.2063,34.2314,34.2063,34.2163,46700.0
2011-06-08 12:15:00,68.0,68.07,67.98,68.05,41000.0,34.2063,34.2415,34.1962,34.2314,41000.0
2011-06-08 12:20:00,68.05,68.06,67.97,67.98,63500.0,34.2314,34.2364,34.1912,34.1962,63500.0
2011-06-08 12:25:00,67.98,68.0,67.9,67.95,23700.0,34.1962,34.2063,34.156,34.1811,23700.0
2011-06-08 12:30:00,67.94,67.98,67.94,67.97,44600.0,34.1761,34.1962,34.1761,34.1912,44600.0
2011-06-08 12:35:00,67.97,67.99,67.94,67.99,59700.0,34.1912,34.2012,34.1761,34.2012,59700.0
2011-06-08 12:40:00,68.0,68.0,67.98,67.99,25400.0,34.2063,34.2063,34.1962,34.2012,25400.0
2011-06-08 12:45:00,68.0,68.03,67.99,68.0,28300.0,34.2063,34.2213,34.2012,34.2063,28300.0
2011-06-08 12:50:00,67.99,68.0,67.92,67.93,37000.0,34.2012,34.2063,34.166,34.171,37000.0
2011-06-08 12:55:00,67.92,68.01,67.91,68.0,67700.0,34.166,34.2113,34.161,34.2063,67700.0
2011-06-08 13:00:00,68.0,68.05,67.99,68.0,60600.0,34.2063,34.2314,34.2012,34.2063,60600.0
2011-06-08 13:05:00,68.0,68.0,67.95,67.96,36300.0,34.2063,34.2063,34.1811,34.1861,36300.0
2011-06-08 13:10:00,67.96,67.97,67.86,67.87,43300.0,34.1861,34.1912,34.1358,34.1409,43300.0
2011-06-08 13:15:00,67.86,67.91,67.83,67.91,82100.0,34.1358,34.161,34.1207,34.161,82100.0
2011-06-08 13:20:00,67.91,67.92,67.83,67.85,44700.0,34.161,34.166,34.1207,34.1308,44700.0
2011-06-08 13:25:00,67.85,67.88,67.82,67.83,45400.0,34.1308,34.1459,34.1157,34.1207,45400.0
2011-06-08 13:30:00,67.83,67.83,67.73,67.77,66500.0,34.1207,34.1207,34.0704,34.0906,66500.0
2011-06-08 13:35:00,67.78,67.79,67.73,67.75,61700.0,34.0956,34.1006,34.0704,34.0805,61700.0
2011-06-08 13:40:00,67.75,67.78,67.72,67.76,56400.0,34.0805,34.0956,34.0654,34.0855,56400.0
2011-06-08 13:45:00,67.76,67.87,67.76,67.86,36500.0,34.0855,34.1409,34.0855,34.1358,36500.0
2011-06-08 13:50:00,67.85,67.93,67.85,67.93,41600.0,34.1308,34.171,34.1308,34.171,41600.0
2011-06-08 13:55:00,67.92,67.92,67.81,67.86,42700.0,34.166,34.166,34.1107,34.1358,42700.0
2011-06-08 14:00:00,67.87,67.94,67.83,67.89,77300.0,34.1409,34.1761,34.1207,34.1509,77300.0
2011-06-08 14:05:00,67.89,67.94,67.82,67.83,39300.0,34.1509,34.1761,34.1157,34.1207,39300.0
2011-06-08 14:10:00,67.83,67.84,67.75,67.83,38000.0,34.1207,34.1258,34.0805,34.1207,38000.0
2011-06-08 14:15:00,67.83,67.9,67.81,67.89,30200.0,34.1207,34.156,34.1107,34.1509,30200.0
2011-06-08 14:20:00,67.9,67.9,67.78,67.82,36000.0,34.156,34.156,34.0956,34.1157,36000.0
2011-06-08 14:25:00,67.82,67.91,67.8,67.87,56600.0,34.1157,34.161,34.1056,34.1409,56600.0
2011-06-08 14:30:00,67.87,68.05,67.87,68.05,51900.0,34.1409,34.2314,34.1409,34.2314,51900.0
2011-06-08 14:35:00,68.06,68.17,68.05,68.09,109500.0,34.2364,34.2918,34.2314,34.2515,109500.0
2011-06-08 14:40:00,68.1,68.2,68.1,68.18,69200.0,34.2566,34.3069,34.2566,34.2968,69200.0
2011-06-08 14:45:00,68.19,68.25,68.18,68.25,68900.0,34.3018,34.332,34.2968,34.332,68900.0
2011-06-08 14:50:00,68.24,68.29,68.21,68.29,63500.0,34.327,34.3521,34.3119,34.3521,63500.0
2011-06-08 14:55:00,68.29,68.32,68.25,68.26,60200.0,34.3521,34.3672,34.332,34.337,60200.0
2011-06-08 15:00:00,68.27,68.31,68.25,68.3,56500.0,34.3421,34.3622,34.332,34.3572,56500.0
2011-06-08 15:05:00,68.3,68.3,68.21,68.22,81700.0,34.3572,34.3572,34.3119,34.3169,81700.0
2011-06-08 15:10:00,68.22,68.23,68.09,68.09,88700.0,34.3169,34.322,34.2515,34.2515,88700.0
2011-06-08 15:15:00,68.09,68.1,68.02,68.08,71700.0,34.2515,34.2566,34.2163,34.2465,71700.0
2011-06-08 15:20:00,68.09,68.12,68.03,68.09,78000.0,34.2515,34.2666,34.2213,34.2515,78000.0
2011-06-08 15:25:00,68.1,68.14,68.08,68.14,82300.0,34.2566,34.2767,34.2465,34.2767,82300.0
2011-06-08 15:30:00,68.13,68.17,68.07,68.07,93900.0,34.2716,34.2918,34.2415,34.2415,93900.0
2011-06-08 15:35:00,68.06,68.1,68.03,68.09,96500.0,34.2364,34.2566,34.2213,34.2515,96500.0
2011-06-08 15:40:00,68.1,68.1,68.0,68.04,111700.0,34.2566,34.2566,34.2063,34.2264,111700.0
2011-06-08 15:45:00,68.04,68.15,68.02,68.08,185000.0,34.2264,34.2817,34.2163,34.2465,185000.0
2011-06-08 15:50:00,68.07,68.1,68.02,68.02,138400.0,34.2415,34.2566,34.2163,34.2163,138400.0
2011-06-08 15:55:00,68.03,68.14,68.0,68.02,351600.0,34.2213,34.2767,34.2063,34.2163,351600.0
2011-06-09 09:30:00,68.31,68.31,67.92,67.93,96900.0,34.3622,34.3622,34.166,34.171,96900.0
2011-06-09 09:35:00,67.93,68.02,67.9,67.95,75600.0,34.171,34.2163,34.156,34.1811,75600.0
2011-06-09 09:40:00,67.95,68.04,67.81,67.84,63100.0,34.1811,34.2264,34.1107,34.1258,63100.0
2011-06-09 09:45:00,67.85,67.88,67.53,67.65,108800.0,34.1308,34.1459,33.9698,34.0302,108800.0
2011-06-09 09:50:00,67.65,67.68,67.62,67.62,40200.0,34.0302,34.0453,34.0151,34.0151,40200.0
2011-06-09 09:55:00,67.62,67.71,67.59,67.68,68700.0,34.0151,34.0604,34.0,34.0453,68700.0
2011-06-09 10:00:00,67.69,67.78,67.66,67.78,63900.0,34.0503,34.0956,34.0352,34.0956,63900.0
2011-06-09 10:05:00,67.77,67.93,67.76,67.92,73100.0,34.0906,34.171,34.0855,34.166,73100.0
2011-06-09 10:10:00,67.92,67.98,67.91,67.93,61300.0,34.166,34.1962,34.161,34.171,61300.0
2011-06-09 10:15:00,67.93,67.96,67.92,67.92,27600.0,34.171,34.1861,34.166,34.166,27600.0
2011-06-09 10:20:00,67.92,67.93,67.88,67.9,41900.0,34.166,34.171,34.1459,34.156,41900.0
2011-06-09 10:25:00,67.9,67.94,67.88,67.89,75000.0,34.156,34.1761,34.1459,34.1509,75000.0
2011-06-09 10:30:00,67.9,67.96,67.89,67.95,110900.0,34.156,34.1861,34.1509,34.1811,110900.0
2011-06-09 10:35:00,67.95,68.07,67.94,68.04,93200.0,34.1811,34.2415,34.1761,34.2264,93200.0
2011-06-09 10:40:00,68.05,68.15,68.04,68.09,46900.0,34.2314,34.2817,34.2264,34.2515,46900.0
2011-06-09 10:45:00,68.08,68.22,68.08,68.22,42400.0,34.2465,34.3169,34.2465,34.3169,42400.0
2011-06-09 10:50:00,68.22,68.26,68.19,68.19,51800.0,34.3169,34.337,34.3018,34.3018,51800.0
2011-06-09 10:55:00,68.18,68.24,68.15,68.22,62800.0,34.2968,34.327,34.2817,34.3169,62800.0
2011-06-09 11:00:00,68.23,68.24,68.17,68.22,75900.0,34.322,34.327,34.2918,34.3169,75900.0
2011-06-09 11:05:00,68.22,68.22,68.18,68.2,57400.0,34.3169,34.3169,34.2968,34.3069,57400.0
2011-06-09 11:10:00,68.2,68.21,68.17,68.18,75800.0,34.3069,34.3119,34.2918,34.2968,75800.0
2011-06-09 11:15:00,68.18,68.19,68.13,68.15,48300.0,34.2968,34.3018,34.2716,34.2817,48300.0
2011-06-09 11:20:00,68.16,68.16,68.12,68.12,58700.0,34.2867,34.2867,34.2666,34.2666,58700.0
2011-06-09 11:25:00,68.13,68.13,68.03,68.13,47500.0,34.2716,34.2716,34.2213,34.2716,47500.0
2011-06-09 11:30:00,68.12,68.2,68.12,68.19,46900.0,34.2666,34.3069,34.2666,34.3018,46900.0
2011-06-09 11:35:00,68.19,68.25,68.17,68.17,100100.0,34.3018,34.332,34.2918,34.2918,100100.0
2011-06-09 11:40:00,68.18,68.19,68.17,68.19,19300.0,34.2968,34.3018,34.2918,34.3018,19300.0
2011-06-09 11:45:00,68.19,68.22,68.19,68.21,52800.0,34.3018,34.3169,34.3018,34.3119,52800.0
2011-06-09 11:50:00,68.22,68.25,68.21,68.23,100700.0,34.3169,34.332,34.3119,34.322,100700.0
2011-06-09 11:55:00,68.23,68.28,68.22,68.27,42900.0,34.322,34.3471,34.3169,34.3421,42900.0
2011-06-09 12:00:00,68.27,68.38,68.27,68.35,82800.0,34.3421,34.3974,34.3421,34.3823,82800.0
2011-06-09 12:05:00,68.35,68.44,68.35,68.44,46600.0,34.3823,34.4276,34.3823,34.4276,46600.0
2011-06-09 12:10:00,68.44,68.5,68.43,68.48,43100.0,34.4276,34.4578,34.4226,34.4477,43100.0
2011-06-09 12:15:00,68.48,68.56,68.48,68.51,43000.0,34.4477,34.488,34.4477,34.4628,43000.0
2011-06-09 12:20:00,68.5,68.51,68.44,68.49,42200.0,34.4578,34.4628,34.4276,34.4527,42200.0
2011-06-09 12:25:00,68.49,68.52,68.48,68.51,25900.0,34.4527,34.4678,34.4477,34.4628,25900.0
2011-06-09 12:30:00,68.51,68.51,68.48,68.49,26100.0,34.4628,34.4628,34.4477,34.4527,26100.0
2011-06-09 12:35:00,68.5,68.51,68.45,68.45,26700.0,34.4578,34.4628,34.4326,34.4326,26700.0
2011-06-09 12:40:00,68.46,68.51,68.44,68.49,29700.0,34.4377,34.4628,34.4276,34.4527,29700.0
2011-06-09 12:45:00,68.49,68.51,68.43,68.44,29400.0,34.4527,34.4628,34.4226,34.4276,29400.0
2011-06-09 12:50:00,68.43,68.49,68.43,68.48,47200.0,34.4226,34.4527,34.4226,34.4477,47200.0
2011-06-09 12:55:00,68.48,68.5,68.47,68.48,30700.0,34.4477,34.4578,34.4427,34.4477,30700.0
2011-06-09 13:00:00,68.48,68.51,68.46,68.48,41500.0,34.4477,34.4628,34.4377,34.4477,41500.0
2011-06-09 13:05:00,68.48,68.51,68.48,68.51,26300.0,34.4477,34.4628,34.4477,34.4628,26300.0
2011-06-09 13:10:00,68.51,68.51,68.5,68.51,23300.0,34.4628,34.4628,34.4578,34.4628,23300.0
2011-06-09 13:15:00,68.51,68.51,68.5,68.51,28900.0,34.4628,34.4628,34.4578,34.4628,28900.0
2011-06-09 13:20:00,68.51,68.54,68.45,68.5,75300.0,34.4628,34.4779,34.4326,34.4578,75300.0
2011-06-09 13:25:00,68.51,68.52,68.46,68.46,51000.0,34.4628,34.4678,34.4377,34.4377,51000.0
2011-06-09 13:30:00,68.47,68.51,68.46,68.5,30100.0,34.4427,34.4628,34.4377,34.4578,30100.0
2011-06-09 13:35:00,68.51,68.53,68.47,68.5,39600.0,34.4628,34.4729,34.4427,34.4578,39600.0
2011-06-09 13:40:00,68.5,68.54,68.49,68.54,33700.0,34.4578,34.4779,34.4527,34.4779,33700.0
2011-06-09 13:45:00,68.54,68.55,68.53,68.54,21000.0,34.4779,34.4829,34.4729,34.4779,21000.0
2011-06-09 13:50:00,68.54,68.6,68.53,68.58,52500.0,34.4779,34.5081,34.4729,34.498,52500.0
2011-06-09 13:55:00,68.57,68.59,68.53,68.53,29500.0,34.493,34.503,34.4729,34.4729,29500.0
2011-06-09 14:00:00,68.54,68.56,68.51,68.55,53800.0,34.4779,34.488,34.4628,34.4829,53800.0
2011-06-09 14:05:00,68.56,68.56,68.55,68.56,34000.0,34.488,34.488,34.4829,34.488,34000.0
2011-06-09 14:10:00,68.55,68.61,68.55,68.57,76000.0,34.4829,34.5131,34.4829,34.493,76000.0
2011-06-09 14:15:00,68.56,68.6,68.56,68.59,52500.0,34.488,34.5081,34.488,34.503,52500.0
2011-06-09 14:20:00,68.59,68.59,68.56,68.57,33000.0,34.503,34.503,34.488,34.493,33000.0
2011-06-09 14:25:00,68.56,68.57,68.5,68.54,37700.0,34.488,34.493,34.4578,34.4779,37700.0
2011-06-09 14:30:00,68.54,68.55,68.51,68.52,23500.0,34.4779,34.4829,34.4628,34.4678,23500.0
2011-06-09 14:35:00,68.51,68.55,68.51,68.54,28500.0,34.4628,34.4829,34.4628,34.4779,28500.0
2011-06-09 14:40:00,68.55,68.59,68.54,68.55,50800.0,34.4829,34.503,34.4779,34.4829,50800.0
2011-06-09 14:45:00,68.56,68.56,68.5,68.5,37100.0,34.488,34.488,34.4578,34.4578,37100.0
2011-06-09 14:50:00,68.5,68.54,68.5,68.54,59800.0,34.4578,34.4779,34.4578,34.4779,59800.0
2011-06-09 14:55:00,68.54,68.54,68.48,68.5,52100.0,34.4779,34.4779,34.4477,34.4578,52100.0
2011-06-09 15:00:00,68.49,68.5,68.46,68.48,75200.0,34.4527,34.4578,34.4377,34.4477,75200.0
2011-06-09 15:05:00,68.47,68.48,68.41,68.42,60400.0,34.4427,34.4477,34.4125,34.4175,60400.0
2011-06-09 15:10:00,68.43,68.43,68.37,68.37,85900.0,34.4226,34.4226,34.3924,34.3924,85900.0
2011-06-09 15:15:00,68.38,68.4,68.32,68.32,88000.0,34.3974,34.4075,34.3672,34.3672,88000.0
2011-06-09 15:20:00,68.33,68.34,68.31,68.33,77900.0,34.3723,34.3773,34.3622,34.3723,77900.0
2011-06-09 15:25:00,68.33,68.34,68.27,68.31,86000.0,34.3723,34.3773,34.3421,34.3622,86000.0
2011-06-09 15:30:00,68.31,68.33,68.25,68.27,104600.0,34.3622,34.3723,34.332,34.3421,104600.0
2011-06-09 15:35:00,68.27,68.33,68.25,68.25,124600.0,34.3421,34.3723,34.332,34.332,124600.0
2011-06-09 15:40:00,68.25,68.31,68.25,68.26,136500.0,34.332,34.3622,34.332,34.337,136500.0
2011-06-09 15:45:00,68.25,68.25,68.15,68.19,208200.0,34.332,34.332,34.2817,34.3018,208200.0
2011-06-09 15:50:00,68.2,68.2,68.12,68.14,212800.0,34.3069,34.3069,34.2666,34.2767,212800.0
2011-06-09 15:55:00,68.13,68.17,68.12,68.14,351500.0,34.2716,34.2918,34.2666,34.2767,351500.0
2011-06-10 09:30:00,67.82,68.08,67.82,67.86,126700.0,34.1157,34.2465,34.1157,34.1358,126700.0
2011-06-10 09:35:00,67.86,67.93,67.69,67.69,66500.0,34.1358,34.171,34.0503,34.0503,66500.0
2011-06-10 09:40:00,67.69,67.7,67.56,67.65,54800.0,34.0503,34.0553,33.9849,34.0302,54800.0
2011-06-10 09:45:00,67.66,67.74,67.62,67.7,48000.0,34.0352,34.0755,34.0151,34.0553,48000.0
2011-06-10 09:50:00,67.71,67.74,67.43,67.46,93900.0,34.0604,34.0755,33.9195,33.9346,93900.0
2011-06-10 09:55:00,67.47,67.55,67.45,67.48,56000.0,33.9396,33.9799,33.9296,33.9447,56000.0
2011-06-10 10:00:00,67.49,67.55,67.45,67.47,58600.0,33.9497,33.9799,33.9296,33.9396,58600.0
2011-06-10 10:05:00,67.47,67.5,67.43,67.47,75400.0,33.9396,33.9547,33.9195,33.9396,75400.0
2011-06-10 10:10:00,67.45,67.55,67.45,67.52,44200.0,33.9296,33.9799,33.9296,33.9648,44200.0
2011-06-10 10:15:00,67.53,67.7,67.52,67.69,31700.0,33.9698,34.0553,33.9648,34.0503,31700.0
2011-06-10 10:20:00,67.69,67.72,67.66,67.67,53000.0,34.0503,34.0654,34.0352,34.0403,53000.0
2011-06-10 10:25:00,67.68,67.74,67.67,67.72,66800.0,34.0453,34.0755,34.0403,34.0654,66800.0
2011-06-10 10:30:00,67.72,67.76,67.7,67.75,80200.0,34.0654,34.0855,34.0553,34.0805,80200.0
2011-06-10 10:35:00,67.75,67.76,67.68,67.68,39200.0,34.0805,34.0855,34.0453,34.0453,39200.0
2011-06-10 10:40:00,67.68,67.7,67.59,67.67,85900.0,34.0453,34.0553,34.0,34.0403,85900.0
2011-06-10 10:45:00,67.67,67.67,67.57,67.65,43800.0,34.0403,34.0403,33.99,34.0302,43800.0
2011-06-10 10:50:00,67.65,67.71,67.62,67.67,45600.0,34.0302,34.0604,34.0151,34.0403,45600.0
2011-06-10 10:55:00,67.67,67.68,67.55,67.62,51200.0,34.0403,34.0453,33.9799,34.0151,51200.0
2011-06-10 11:00:00,67.63,67.66,67.59,67.62,48600.0,34.0201,34.0352,34.0,34.0151,48600.0
2011-06-10 11:05:00,67.61,67.62,67.53,67.6,44800.0,34.0101,34.0151,33.9698,34.005,44800.0
2011-06-10 11:10:00,67.59,67.6,67.53,67.55,30900.0,34.0,34.005,33.9698,33.9799,30900.0
2011-06-10 11:15:00,67.54,67.64,67.54,67.64,55200.0,33.9749,34.0252,33.9749,34.0252,55200.0
2011-06-10 11:20:00,67.63,67.71,67.63,67.69,29500.0,34.0201,34.0604,34.0201,34.0503,29500.0
2011-06-10 11:25:00,67.7,67.74,67.65,67.66,37200.0,34.0553,34.0755,34.0302,34.0352,37200.0
2011-06-10 11:30:00,67.66,67.7,67.65,67.69,59400.0,34.0352,34.0553,34.0302,34.0503,59400.0
2011-06-10 11:35:00,67.69,67.74,67.68,67.73,47300.0,34.0503,34.0755,34.0453,34.0704,47300.0
2011-06-10 11:40:00,67.74,67.76,67.69,67.75,35600.0,34.0755,34.0855,34.0503,34.0805,35600.0
2011-06-10 11:45:00,67.75,67.82,67.75,67.81,29600.0,34.0805,34.1157,34.0805,34.1107,29600.0
2011-06-10 11:50:00,67.81,67.83,67.76,67.78,35600.0,34.1107,34.1207,34.0855,34.0956,35600.0
2011-06-10 11:55:00,67.78,67.78,67.69,67.7,34200.0,34.0956,34.0956,34.0503,34.0553,34200.0
2011-06-10 12:00:00,67.7,67.75,67.7,67.71,36600.0,34.0553,34.0805,34.0553,34.0604,36600.0
2011-06-10 12:05:00,67.71,67.73,67.7,67.72,21200.0,34.0604,34.0704,34.0553,34.0654,21200.0
2011-06-10 12:10:00,67.71,67.72,67.64,67.66,70600.0,34.0604,34.0654,34.0252,34.0352,70600.0
2011-06-10 12:15:00,67.66,67.71,67.64,67.7,28000.0,34.0352,34.0604,34.0252,34.0553,28000.0
2011-06-10 12:20:00,67.7,67.73,67.69,67.72,37200.0,34.0553,34.0704,34.0503,34.0654,37200.0
2011-06-10 12:25:00,67.72,67.76,67.69,67.74,49500.0,34.0654,34.0855,34.0503,34.0755,49500.0
2011-06-10 12:30:00,67.74,67.77,67.71,67.75,22300.0,34.0755,34.0906,34.0604,34.0805,22300.0
2011-06-10 12:35:00,67.74,67.74,67.7,67.71,30300.0,34.0755,34.0755,34.0553,34.0604,30300.0
2011-06-10 12:40:00,67.7,67.72,67.68,67.7,34700.0,34.0553,34.0654,34.0453,34.0553,34700.0
2011-06-10 12:45:00,67.7,67.7,67.63,67.63,35200.0,34.0553,34.0553,34.0201,34.0201,35200.0
2011-06-10 12:50:00,67.64,67.68,67.62,67.68,25200.0,34.0252,34.0453,34.0151,34.0453,25200.0
2011-06-10 12:55:00,67.68,67.71,67.67,67.69,21200.0,34.0453,34.0604,34.0403,34.0503,21200.0
2011-06-10 13:00:00,67.69,67.69,67.61,67.62,44500.0,34.0503,34.0503,34.0101,34.0151,44500.0
2011-06-10 13:05:00,67.63,67.67,67.62,67.62,33500.0,34.0201,34.0403,34.0151,34.0151,33500.0
2011-06-10 13:10:00,67.62,67.63,67.58,67.59,43300.0,34.0151,34.0201,33.995,34.0,43300.0
2011-06-10 13:15:00,67.6,67.62,67.59,67.59,30400.0,34.005,34.0151,34.0,34.0,30400.0
2011-06-10 13:20:00,67.6,67.61,67.53,67.53,45300.0,34.005,34.0101,33.9698,33.9698,45300.0
2011-06-10 13:25:00,67.53,67.56,67.52,67.54,25000.0,33.9698,33.9849,33.9648,33.9749,25000.0
2011-06-10 13:30:00,67.55,67.55,67.51,67.52,35900.0,33.9799,33.9799,33.9598,33.9648,35900.0
2011-06-10 13:35:00,67.53,67.53,67.46,67.51,65300.0,33.9698,33.9698,33.9346,33.9598,65300.0
2011-06-10 13:40:00,67.5,67.51,67.44,67.45,62400.0,33.9547,33.9598,33.9246,33.9296,62400.0
2011-06-10 13:45:00,67.45,67.51,67.44,67.51,119900.0,33.9296,33.9598,33.9246,33.9598,119900.0
2011-06-10 13:50:00,67.51,67.54,67.45,67.53,23400.0,33.9598,33.9749,33.9296,33.9698,23400.0
2011-06-10 13:55:00,67.53,67.53,67.46,67.47,25500.0,33.9698,33.9698,33.9346,33.9396,25500.0
2011-06-10 14:00:00,67.48,67.62,67.47,67.62,41800.0,33.9447,34.0151,33.9396,34.0151,41800.0
2011-06-10 14:05:00,67.62,67.79,67.6,67.72,94800.0,34.0151,34.1006,34.005,34.0654,94800.0
2011-06-10 14:10:00,67.72,67.75,67.67,67.72,55800.0,34.0654,34.0805,34.0403,34.0654,55800.0
2011-06-10 14:15:00,67.7,67.71,67.64,67.65,42500.0,34.0553,34.0604,34.0252,34.0302,42500.0
2011-06-10 14:20:00,67.66,67.66,67.52,67.57,87700.0,34.0352,34.0352,33.9648,33.99,87700.0
2011-06-10 14:25:00,67.56,67.62,67.55,67.6,33600.0,33.9849,34.0151,33.9799,34.005,33600.0
2011-06-10 14:30:00,67.6,67.61,67.48,67.48,60100.0,34.005,34.0101,33.9447,33.9447,60100.0
2011-06-10 14:35:00,67.47,67.5,67.44,67.46,72700.0,33.9396,33.9547,33.9246,33.9346,72700.0
2011-06-10 14:40:00,67.47,67.5,67.44,67.46,112100.0,33.9396,33.9547,33.9246,33.9346,112100.0
2011-06-10 14:45:00,67.46,67.51,67.45,67.49,58400.0,33.9346,33.9598,33.9296,33.9497,58400.0
2011-06-10 14:50:00,67.49,67.53,67.49,67.51,28500.0,33.9497,33.9698,33.9497,33.9598,28500.0
2011-06-10 14:55:00,67.51,67.61,67.51,67.61,64900.0,33.9598,34.0101,33.9598,34.0101,64900.0
2011-06-10 15:00:00,67.6,67.61,67.5,67.57,52400.0,34.005,34.0101,33.9547,33.99,52400.0
2011-06-10 15:05:00,67.57,67.58,67.49,67.53,61600.0,33.99,33.995,33.9497,33.9698,61600.0
2011-06-10 15:10:00,67.54,67.59,67.53,67.56,39400.0,33.9749,34.0,33.9698,33.9849,39400.0
2011-06-10 15:15:00,67.56,67.63,67.55,67.58,64400.0,33.9849,34.0201,33.9799,33.995,64400.0
2011-06-10 15:20:00,67.57,67.57,67.48,67.5,69400.0,33.99,33.99,33.9447,33.9547,69400.0
2011-06-10 15:25:00,67.51,67.54,67.44,67.46,98300.0,33.9598,33.9749,33.9246,33.9346,98300.0
2011-06-10 15:30:00,67.47,67.53,67.45,67.5,67100.0,33.9396,33.9698,33.9296,33.9547,67100.0
2011-06-10 15:35:00,67.51,67.52,67.44,67.47,114000.0,33.9598,33.9648,33.9246,33.9396,114000.0
2011-06-10 15:40:00,67.47,67.51,67.46,67.51,101300.0,33.9396,33.9598,33.9346,33.9598,101300.0
2011-06-10 15:45:00,67.5,67.51,67.41,67.46,249600.0,33.9547,33.9598,33.9095,33.9346,249600.0
2011-06-10 15:50:00,67.46,67.47,67.4,67.41,166600.0,33.9346,33.9396,33.9044,33.9095,166600.0
2011-06-10 15:55:00,67.41,67.45,67.35,67.35,352300.0,33.9095,33.9296,33.8793,33.8793,352300.0
2011-06-13 09:30:00,67.3,67.34,67.2,67.24,99700.0,33.8541,33.8743,33.8038,33.824,99700.0
2011-06-13 09:35:00,67.21,67.24,67.07,67.08,67900.0,33.8089,33.824,33.7384,33.7435,67900.0
2011-06-13 09:40:00,67.08,67.15,66.93,66.96,125400.0,33.7435,33.7787,33.668,33.6831,125400.0
2011-06-13 09:45:00,66.96,66.99,66.82,66.83,69900.0,33.6831,33.6982,33.6127,33.6177,69900.0
2011-06-13 09:50:00,66.85,66.98,66.85,66.93,138700.0,33.6278,33.6932,33.6278,33.668,138700.0
2011-06-13 09:55:00,66.92,66.99,66.9,66.91,69300.0,33.663,33.6982,33.6529,33.6579,69300.0
2011-06-13 10:00:00,66.91,66.97,66.81,66.96,93800.0,33.6579,33.6881,33.6076,33.6831,93800.0
2011-06-13 10:05:00,66.97,67.0,66.96,66.98,68300.0,33.6881,33.7032,33.6831,33.6932,68300.0
2011-06-13 10:10:00,66.99,67.04,66.96,67.03,59900.0,33.6982,33.7233,33.6831,33.7183,59900.0
2011-06-13 10:15:00,67.03,67.13,67.03,67.13,50400.0,33.7183,33.7686,33.7183,33.7686,50400.0
2011-06-13 10:20:00,67.12,67.19,67.1,67.17,77200.0,33.7636,33.7988,33.7535,33.7887,77200.0
2011-06-13 10:25:00,67.16,67.17,67.06,67.1,40800.0,33.7837,33.7887,33.7334,33.7535,40800.0
2011-06-13 10:30:00,67.1,67.17,67.06,67.17,56900.0,33.7535,33.7887,33.7334,33.7887,56900.0
2011-06-13 10:35:00,67.16,67.2,67.15,67.18,46800.0,33.7837,33.8038,33.7787,33.7938,46800.0
2011-06-13 10:40:00,67.18,67.18,67.11,67.11,42200.0,33.7938,33.7938,33.7586,33.7586,42200.0
2011-06-13 10:45:00,67.11,67.12,66.95,66.95,96300.0,33.7586,33.7636,33.6781,33.6781,96300.0
2011-06-13 10:50:00,66.95,66.96,66.84,66.85,52200.0,33.6781,33.6831,33.6227,33.6278,52200.0
2011-06-13 10:55:00,66.86,66.87,66.8,66.82,65800.0,33.6328,33.6378,33.6026,33.6127,65800.0
2011-06-13 11:00:00,66.82,66.89,66.82,66.86,56700.0,33.6127,33.6479,33.6127,33.6328,56700.0
2011-06-13 11:05:00,66.86,66.9,66.85,66.86,64400.0,33.6328,33.6529,33.6278,33.6328,64400.0
2011-06-13 11:10:00,66.87,66.94,66.85,66.94,44700.0,33.6378,33.673,33.6278,33.673,44700.0
2011-06-13 11:15:00,66.94,66.99,66.9,66.96,39200.0,33.673,33.6982,33.6529,33.6831,39200.0
2011-06-13 11:20:00,66.96,66.97,66.89,66.92,37300.0,33.6831,33.6881,33.6479,33.663,37300.0
2011-06-13 11:25:00,66.92,66.98,66.9,66.96,38500.0,33.663,33.6932,33.6529,33.6831,38500.0
2011-06-13 11:30:00,66.96,67.02,66.96,66.99,29800.0,33.6831,33.7133,33.6831,33.6982,29800.0
2011-06-13 11:35:00,66.98,66.99,66.93,66.93,17600.0,33.6932,33.6982,33.668,33.668,17600.0
2011-06-13 11:40:00,66.93,67.02,66.91,66.98,55100.0,33.668,33.7133,33.6579,33.6932,55100.0
2011-06-13 11:45:00,66.97,67.0,66.96,66.96,58500.0,33.6881,33.7032,33.6831,33.6831,58500.0
2011-06-13 11:50:00,66.96,66.97,66.9,66.97,33200.0,33.6831,33.6881,33.6529,33.6881,33200.0
2011-06-13 11:55:00,66.96,66.96,66.85,66.88,48200.0,33.6831,33.6831,33.6278,33.6429,48200.0
2011-06-13 12:00:00,66.89,66.99,66.88,66.97,47700.0,33.6479,33.6982,33.6429,33.6881,47700.0
2011-06-13 12:05:00,66.99,67.01,66.96,66.97,23700.0,33.6982,33.7083,33.6831,33.6881,23700.0
2011-06-13 12:10:00,66.96,66.99,66.94,66.99,28700.0,33.6831,33.6982,33.673,33.6982,28700.0
2011-06-13 12:15:00,66.99,67.05,66.99,67.02,34000.0,33.6982,33.7284,33.6982,33.7133,34000.0
2011-06-13 12:20:00,67.03,67.09,67.01,67.02,45000.0,33.7183,33.7485,33.7083,33.7133,45000.0
2011-06-13 12:25:00,67.02,67.08,67.0,67.07,20400.0,33.7133,33.7435,33.7032,33.7384,20400.0
2011-06-13 12:30:00,67.06,67.15,67.05,67.12,35700.0,33.7334,33.7787,33.7284,33.7636,35700.0
2011-06-13 12:35:00,67.11,67.21,67.09,67.2,37200.0,33.7586,33.8089,33.7485,33.8038,37200.0
2011-06-13 12:40:00,67.21,67.22,67.15,67.16,25200.0,33.8089,33.8139,33.7787,33.7837,25200.0
2011-06-13 12:45:00,67.15,67.17,67.13,67.15,26700.0,33.7787,33.7887,33.7686,33.7787,26700.0
2011-06-13 12:50:00,67.16,67.19,67.16,67.17,19400.0,33.7837,33.7988,33.7837,33.7887,19400.0
2011-06-13 12:55:00,67.17,67.23,67.15,67.19,43800.0,33.7887,33.8189,33.7787,33.7988,43800.0
2011-06-13 13:00:00,67.18,67.19,67.04,67.05,49300.0,33.7938,33.7988,33.7233,33.7284,49300.0
2011-06-13 13:05:00,67.06,67.12,67.04,67.12,41000.0,33.7334,33.7636,33.7233,33.7636,41000.0
2011-06-13 13:10:00,67.11,67.15,67.06,67.14,27600.0,33.7586,33.7787,33.7334,33.7736,27600.0
2011-06-13 13:15:00,67.15,67.24,67.13,67.22,30500.0,33.7787,33.824,33.7686,33.8139,30500.0
2011-06-13 13:20:00,67.23,67.25,67.17,67.19,24400.0,33.8189,33.829,33.7887,33.7988,24400.0
2011-06-13 13:25:00,67.19,67.29,67.19,67.25,25400.0,33.7988,33.8491,33.7988,33.829,25400.0
2011-06-13 13:30:00,67.26,67.32,67.25,67.26,29400.0,33.834,33.8642,33.829,33.834,29400.0
2011-06-13 13:35:00,67.25,67.36,67.25,67.36,53600.0,33.829,33.8843,33.829,33.8843,53600.0
2011-06-13 13:40:00,67.37,67.44,67.37,67.43,35100.0,33.8893,33.9246,33.8893,33.9195,35100.0
2011-06-13 13:45:00,67.43,67.45,67.42,67.44,24400.0,33.9195,33.9296,33.9145,33.9246,24400.0
2011-06-13 13:50:00,67.44,67.55,67.44,67.53,56900.0,33.9246,33.9799,33.9246,33.9698,56900.0
2011-06-13 13:55:00,67.53,67.57,67.5,67.57,50800.0,33.9698,33.99,33.9547,33.99,50800.0
2011-06-13 14:00:00,67.55,67.59,67.53,67.59,34500.0,33.9799,34.0,33.9698,34.0,34500.0
2011-06-13 14:05:00,67.58,67.71,67.56,67.69,113600.0,33.995,34.0604,33.9849,34.0503,113600.0
2011-06-13 14:10:00,67.7,67.73,67.68,67.69,40400.0,34.0553,34.0704,34.0453,34.0503,40400.0
2011-06-13 14:15:00,67.69,67.74,67.67,67.72,52100.0,34.0503,34.0755,34.0403,34.0654,52100.0
2011-06-13 14:20:00,67.72,67.83,67.71,67.82,57200.0,34.0654,34.1207,34.0604,34.1157,57200.0
2011-06-13 14:25:00,67.83,67.83,67.75,67.75,43400.0,34.1207,34.1207,34.0805,34.0805,43400.0
2011-06-13 14:30:00,67.75,67.76,67.63,67.65,66900.0,34.0805,34.0855,34.0201,34.0302,66900.0
2011-06-13 14:35:00,67.65,67.69,67.62,67.65,39300.0,34.0302,34.0503,34.0151,34.0302,39300.0
2011-06-13 14:40:00,67.66,67.72,67.65,67.69,47200.0,34.0352,34.0654,34.0302,34.0503,47200.0
2011-06-13 14:45:00,67.69,67.78,67.68,67.78,63700.0,34.0503,34.0956,34.0453,34.0956,63700.0
2011-06-13 14:50:00,67.78,67.78,67.66,67.67,41100.0,34.0956,34.0956,34.0352,34.0403,41100.0
2011-06-13 14:55:00,67.66,67.67,67.58,67.58,44900.0,34.0352,34.0403,33.995,33.995,44900.0
2011-06-13 15:00:00,67.58,67.61,67.56,67.61,49700.0,33.995,34.0101,33.9849,34.0101,49700.0
2011-06-13 15:05:00,67.61,67.68,67.61,67.63,68200.0,34.0101,34.0453,34.0101,34.0201,68200.0
2011-06-13 15:10:00,67.63,67.7,67.59,67.63,83500.0,34.0201,34.0553,34.0,34.0201,83500.0
2011-06-13 15:15:00,67.63,67.63,67.55,67.58,86400.0,34.0201,34.0201,33.9799,33.995,86400.0
2011-06-13 15:20:00,67.58,67.62,67.54,67.54,78100.0,33.995,34.0151,33.9749,33.9749,78100.0
2011-06-13 15:25:00,67.53,67.66,67.53,67.62,59300.0,33.9698,34.0352,33.9698,34.0151,59300.0
2011-06-13 15:30:00,67.62,67.63,67.52,67.52,64900.0,34.0151,34.0201,33.9648,33.9648,64900.0
2011-06-13 15:35:00,67.52,67.58,67.46,67.48,84300.0,33.9648,33.995,33.9346,33.9447,84300.0
2011-06-13 15:40:00,67.46,67.54,67.4,67.42,123500.0,33.9346,33.9749,33.9044,33.9145,123500.0
2011-06-13 15:45:00,67.42,67.46,67.37,67.43,237600.0,33.9145,33.9346,33.8893,33.9195,237600.0
2011-06-13 15:50:00,67.44,67.53,67.41,67.53,191000.0,33.9246,33.9698,33.9095,33.9698,191000.0
2011-06-13 15:55:00,67.52,67.56,67.37,67.53,1110600.0,33.9648,33.9849,33.8893,33.9698,1110600.0
2011-06-14 09:30:00,68.16,68.24,67.83,67.86,173600.0,34.2867,34.327,34.1207,34.1358,173600.0
2011-06-14 09:35:00,67.86,68.11,67.85,68.11,94200.0,34.1358,34.2616,34.1308,34.2616,94200.0
2011-06-14 09:40:00,68.1,68.14,68.0,68.14,127900.0,34.2566,34.2767,34.2063,34.2767,127900.0
2011-06-14 09:45:00,68.13,68.16,68.08,68.1,66600.0,34.2716,34.2867,34.2465,34.2566,66600.0
2011-06-14 09:50:00,68.1,68.14,68.05,68.14,56500.0,34.2566,34.2767,34.2314,34.2767,56500.0
2011-06-14 09:55:00,68.14,68.17,68.09,68.11,63800.0,34.2767,34.2918,34.2515,34.2616,63800.0
2011-06-14 10:00:00,68.11,68.16,68.07,68.16,52300.0,34.2616,34.2867,34.2415,34.2867,52300.0
2011-06-14 10:05:00,68.16,68.19,68.15,68.18,74700.0,34.2867,34.3018,34.2817,34.2968,74700.0
2011-06-14 10:10:00,68.18,68.23,68.17,68.21,35200.0,34.2968,34.322,34.2918,34.3119,35200.0
2011-06-14 10:15:00,68.21,68.25,68.2,68.23,68000.0,34.3119,34.332,34.3069,34.322,68000.0
2011-06-14 10:20:00,68.23,68.26,68.22,68.26,39600.0,34.322,34.337,34.3169,34.337,39600.0
2011-06-14 10:25:00,68.26,68.34,68.23,68.27,62600.0,34.337,34.3773,34.322,34.3421,62600.0
2011-06-14 10:30:00,68.27,68.42,68.26,68.42,51300.0,34.3421,34.4175,34.337,34.4175,51300.0
2011-06-14 10:35:00,68.43,68.53,68.43,68.53,61100.0,34.4226,34.4729,34.4226,34.4729,61100.0
2011-06-14 10:40:00,68.53,68.6,68.45,68.48,137000.0,34.4729,34.5081,34.4326,34.4477,137000.0
2011-06-14 10:45:00,68.5,68.56,68.47,68.54,38500.0,34.4578,34.488,34.4427,34.4779,38500.0
2011-06-14 10:50:00,68.53,68.56,68.5,68.53,45100.0,34.4729,34.488,34.4578,34.4729,45100.0
2011-06-14 10:55:00,68.53,68.55,68.52,68.54,26700.0,34.4729,34.4829,34.4678,34.4779,26700.0
2011-06-14 11:00:00,68.54,68.54,68.48,68.5,35900.0,34.4779,34.4779,34.4477,34.4578,35900.0
2011-06-14 11:05:00,68.5,68.51,68.48,68.49,24400.0,34.4578,34.4628,34.4477,34.4527,24400.0
2011-06-14 11:10:00,68.49,68.51,68.49,68.49,28600.0,34.4527,34.4628,34.4527,34.4527,28600.0
2011-06-14 11:15:00,68.49,68.51,68.48,68.48,50400.0,34.4527,34.4628,34.4477,34.4477,50400.0
2011-06-14 11:20:00,68.49,68.52,68.45,68.46,42500.0,34.4527,34.4678,34.4326,34.4377,42500.0
2011-06-14 11:25:00,68.45,68.48,68.39,68.4,36700.0,34.4326,34.4477,34.4024,34.4075,36700.0
2011-06-14 11:30:00,68.4,68.42,68.36,68.36,32400.0,34.4075,34.4175,34.3873,34.3873,32400.0
2011-06-14 11:35:00,68.37,68.37,68.28,68.3,60700.0,34.3924,34.3924,34.3471,34.3572,60700.0
2011-06-14 11:40:00,68.29,68.36,68.29,68.36,22500.0,34.3521,34.3873,34.3521,34.3873,22500.0
2011-06-14 11:45:00,68.35,68.36,68.31,68.31,32300.0,34.3823,34.3873,34.3622,34.3622,32300.0
2011-06-14 11:50:00,68.31,68.39,68.31,68.38,30300.0,34.3622,34.4024,34.3622,34.3974,30300.0
2011-06-14 11:55:00,68.39,68.5,68.39,68.5,36600.0,34.4024,34.4578,34.4024,34.4578,36600.0
2011-06-14 12:00:00,68.49,68.54,68.47,68.53,57600.0,34.4527,34.4779,34.4427,34.4729,57600.0
2011-06-14 12:05:00,68.52,68.58,68.5,68.55,50700.0,34.4678,34.498,34.4578,34.4829,50700.0
2011-06-14 12:10:00,68.55,68.55,68.44,68.44,28900.0,34.4829,34.4829,34.4276,34.4276,28900.0
2011-06-14 12:15:00,68.45,68.47,68.44,68.45,16100.0,34.4326,34.4427,34.4276,34.4326,16100.0
2011-06-14 12:20:00,68.45,68.48,68.42,68.47,33800.0,34.4326,34.4477,34.4175,34.4427,33800.0
2011-06-14 12:25:00,68.47,68.51,68.46,68.51,24700.0,34.4427,34.4628,34.4377,34.4628,24700.0
2011-06-14 12:30:00,68.51,68.58,68.51,68.56,30700.0,34.4628,34.498,34.4628,34.488,30700.0
2011-06-14 12:35:00,68.57,68.58,68.57,68.58,21900.0,34.493,34.498,34.493,34.498,21900.0
2011-06-14 12:40:00,68.57,68.62,68.57,68.61,32800.0,34.493,34.5181,34.493,34.5131,32800.0
2011-06-14 12:45:00,68.62,68.65,68.61,68.63,37700.0,34.5181,34.5332,34.5131,34.5232,37700.0
2011-06-14 12:50:00,68.63,68.63,68.62,68.62,12900.0,34.5232,34.5232,34.5181,34.5181,12900.0
2011-06-14 12:55:00,68.63,68.69,68.62,68.67,61700.0,34.5232,34.5533,34.5181,34.5433,61700.0
2011-06-14 13:00:00,68.66,68.67,68.61,68.62,44700.0,34.5383,34.5433,34.5131,34.5181,44700.0
2011-06-14 13:05:00,68.62,68.67,68.62,68.65,31000.0,34.5181,34.5433,34.5181,34.5332,31000.0
2011-06-14 13:10:00,68.66,68.67,68.65,68.67,22600.0,34.5383,34.5433,34.5332,34.5433,22600.0
2011-06-14 13:15:00,68.67,68.72,68.66,68.72,44600.0,34.5433,34.5684,34.5383,34.5684,44600.0
2011-06-14 13:20:00,68.72,68.78,68.71,68.78,28000.0,34.5684,34.5986,34.5634,34.5986,28000.0
2011-06-14 13:25:00,68.78,68.87,68.77,68.87,99000.0,34.5986,34.6439,34.5936,34.6439,99000.0
2011-06-14 13:30:00,68.86,68.99,68.86,68.97,102700.0,34.6389,34.7043,34.6389,34.6942,102700.0
2011-06-14 13:35:00,68.97,68.99,68.93,68.97,42500.0,34.6942,34.7043,34.6741,34.6942,42500.0
2011-06-14 13:40:00,68.97,68.97,68.92,68.92,27600.0,34.6942,34.6942,34.669,34.669,27600.0
2011-06-14 13:45:00,68.92,69.1,68.92,69.09,108200.0,34.669,34.7596,34.669,34.7546,108200.0
2011-06-14 13:50:00,69.1,69.24,69.09,69.21,129100.0,34.7596,34.83,34.7546,34.8149,129100.0
2011-06-14 13:55:00,69.21,69.4,69.15,69.35,157000.0,34.8149,34.9105,34.7847,34.8854,157000.0
2011-06-14 14:00:00,69.35,69.51,69.34,69.44,243600.0,34.8854,34.9658,34.8803,34.9306,243600.0
2011-06-14 14:05:00,69.44,69.44,69.32,69.37,83500.0,34.9306,34.9306,34.8703,34.8954,83500.0
2011-06-14 14:10:00,69.37,69.41,69.22,69.22,109900.0,34.8954,34.9155,34.82,34.82,109900.0
2011-06-14 14:15:00,69.22,69.29,69.21,69.25,48100.0,34.82,34.8552,34.8149,34.835,48100.0
2011-06-14 14:20:00,69.25,69.33,69.22,69.29,91800.0,34.835,34.8753,34.82,34.8552,91800.0
2011-06-14 14:25:00,69.29,69.31,69.21,69.22,53300.0,34.8552,34.8652,34.8149,34.82,53300.0
2011-06-14 14:30:00,69.21,69.22,69.14,69.16,55500.0,34.8149,34.82,34.7797,34.7898,55500.0
2011-06-14 14:35:00,69.16,69.17,69.07,69.1,87900.0,34.7898,34.7948,34.7445,34.7596,87900.0
2011-06-14 14:40:00,69.11,69.21,69.1,69.16,52600.0,34.7646,34.8149,34.7596,34.7898,52600.0
2011-06-14 14:45:00,69.17,69.24,69.14,69.23,57100.0,34.7948,34.83,34.7797,34.825,57100.0
2011-06-14 14:50:00,69.23,69.28,69.23,69.25,45200.0,34.825,34.8501,34.825,34.835,45200.0
2011-06-14 14:55:00,69.25,69.25,69.18,69.23,55100.0,34.835,34.835,34.7998,34.825,55100.0
2011-06-14 15:00:00,69.22,69.3,69.22,69.29,51600.0,34.82,34.8602,34.82,34.8552,51600.0
2011-06-14 15:05:00,69.29,69.29,69.16,69.19,105000.0,34.8552,34.8552,34.7898,34.8049,105000.0
2011-06-14 15:10:00,69.19,69.23,69.15,69.2,69000.0,34.8049,34.825,34.7847,34.8099,69000.0
2011-06-14 15:15:00,69.19,69.24,69.19,69.21,52400.0,34.8049,34.83,34.8049,34.8149,52400.0
2011-06-14 15:20:00,69.21,69.21,69.13,69.13,55700.0,34.8149,34.8149,34.7747,34.7747,55700.0
2011-06-14 15:25:00,69.13,69.17,69.09,69.12,105400.0,34.7747,34.7948,34.7546,34.7697,105400.0
2011-06-14 15:30:00,69.13,69.15,69.1,69.14,74500.0,34.7747,34.7847,34.7596,34.7797,74500.0
2011-06-14 15:35:00,69.15,69.24,69.14,69.24,163200.0,34.7847,34.83,34.7797,34.83,163200.0
2011-06-14 15:40:00,69.24,69.25,69.2,69.2,94900.0,34.83,34.835,34.8099,34.8099,94900.0
2011-06-14 15:45:00,69.2,69.2,69.11,69.16,237700.0,34.8099,34.8099,34.7646,34.7898,237700.0
2011-06-14 15:50:00,69.15,69.16,68.97,69.02,270500.0,34.7847,34.7898,34.6942,34.7193,270500.0
2011-06-14 15:55:00,69.02,69.02,68.85,68.94,705100.0,34.7193,34.7193,34.6338,34.6791,705100.0
2011-06-15 09:30:00,68.59,68.63,68.45,68.54,95900.0,34.503,34.5232,34.4326,34.4779,95900.0
2011-06-15 09:35:00,68.54,68.56,68.41,68.47,88500.0,34.4779,34.488,34.4125,34.4427,88500.0
2011-06-15 09:40:00,68.47,68.58,68.39,68.52,90000.0,34.4427,34.498,34.4024,34.4678,90000.0
2011-06-15 09:45:00,68.5,68.65,68.49,68.64,90600.0,34.4578,34.5332,34.4527,34.5282,90600.0
2011-06-15 09:50:00,68.61,68.68,68.58,68.64,48400.0,34.5131,34.5483,34.498,34.5282,48400.0
2011-06-15 09:55:00,68.65,68.74,68.57,68.58,55100.0,34.5332,34.5785,34.493,34.498,55100.0
2011-06-15 10:00:00,68.57,68.57,68.5,68.53,39000.0,34.493,34.493,34.4578,34.4729,39000.0
2011-06-15 10:05:00,68.53,68.54,68.5,68.52,42500.0,34.4729,34.4779,34.4578,34.4678,42500.0
2011-06-15 10:10:00,68.52,68.53,68.48,68.5,46800.0,34.4678,34.4729,34.4477,34.4578,46800.0
2011-06-15 10:15:00,68.51,68.56,68.48,68.51,60800.0,34.4628,34.488,34.4477,34.4628,60800.0
2011-06-15 10:20:00,68.51,68.69,68.46,68.69,61400.0,34.4628,34.5533,34.4377,34.5533,61400.0
2011-06-15 10:25:00,68.68,68.7,68.65,68.7,50300.0,34.5483,34.5584,34.5332,34.5584,50300.0
2011-06-15 10:30:00,68.7,68.7,68.57,68.63,86000.0,34.5584,34.5584,34.493,34.5232,86000.0
2011-06-15 10:35:00,68.63,68.63,68.53,68.58,72300.0,34.5232,34.5232,34.4729,34.498,72300.0
2011-06-15 10:40:00,68.58,68.59,68.47,68.49,43900.0,34.498,34.503,34.4427,34.4527,43900.0
2011-06-15 10:45:00,68.48,68.54,68.47,68.54,35700.0,34.4477,34.4779,34.4427,34.4779,35700.0
2011-06-15 10:50:00,68.54,68.59,68.54,68.58,60900.0,34.4779,34.503,34.4779,34.498,60900.0
2011-06-15 10:55:00,68.58,68.67,68.56,68.56,55600.0,34.498,34.5433,34.488,34.488,55600.0
2011-06-15 11:00:00,68.57,68.59,68.51,68.51,47200.0,34.493,34.503,34.4628,34.4628,47200.0
2011-06-15 11:05:00,68.52,68.52,68.43,68.48,66000.0,34.4678,34.4678,34.4226,34.4477,66000.0
2011-06-15 11:10:00,68.48,68.57,68.44,68.54,74100.0,34.4477,34.493,34.4276,34.4779,74100.0
2011-06-15 11:15:00,68.54,68.56,68.5,68.54,33000.0,34.4779,34.488,34.4578,34.4779,33000.0
2011-06-15 11:20:00,68.54,68.55,68.45,68.53,62900.0,34.4779,34.4829,34.4326,34.4729,62900.0
2011-06-15 11:25:00,68.53,68.54,68.41,68.43,43200.0,34.4729,34.4779,34.4125,34.4226,43200.0
2011-06-15 11:30:00,68.43,68.44,68.3,68.32,58000.0,34.4226,34.4276,34.3572,34.3672,58000.0
2011-06-15 11:35:00,68.31,68.31,68.1,68.11,101200.0,34.3622,34.3622,34.2566,34.2616,101200.0
2011-06-15 11:40:00,68.12,68.19,68.1,68.15,55100.0,34.2666,34.3018,34.2566,34.2817,55100.0
2011-06-15 11:45:00,68.14,68.19,68.08,68.09,51700.0,34.2767,34.3018,34.2465,34.2515,51700.0
2011-06-15 11:50:00,68.08,68.09,67.89,68.07,111600.0,34.2465,34.2515,34.1509,34.2415,111600.0
2011-06-15 11:55:00,68.07,68.1,67.97,68.09,56600.0,34.2415,34.2566,34.1912,34.2515,56600.0
2011-06-15 12:00:00,68.08,68.12,68.02,68.03,89000.0,34.2465,34.2666,34.2163,34.2213,89000.0
2011-06-15 12:05:00,68.02,68.04,68.0,68.0,41100.0,34.2163,34.2264,34.2063,34.2063,41100.0
2011-06-15 12:10:00,68.0,68.03,67.99,68.01,46500.0,34.2063,34.2213,34.2012,34.2113,46500.0
2011-06-15 12:15:00,68.01,68.02,67.94,67.96,70400.0,34.2113,34.2163,34.1761,34.1861,70400.0
2011-06-15 12:20:00,67.97,67.97,67.88,67.9,106400.0,34.1912,34.1912,34.1459,34.156,106400.0
2011-06-15 12:25:00,67.9,67.9,67.74,67.81,131600.0,34.156,34.156,34.0755,34.1107,131600.0
2011-06-15 12:30:00,67.81,67.86,67.79,67.83,36200.0,34.1107,34.1358,34.1006,34.1207,36200.0
2011-06-15 12:35:00,67.83,67.83,67.77,67.78,64900.0,34.1207,34.1207,34.0906,34.0956,64900.0
2011-06-15 12:40:00,67.77,67.78,67.6,67.61,134600.0,34.0906,34.0956,34.005,34.0101,134600.0
2011-06-15 12:45:00,67.61,67.68,67.6,67.64,55800.0,34.0101,34.0453,34.005,34.0252,55800.0
2011-06-15 12:50:00,67.64,67.71,67.6,67.61,48800.0,34.0252,34.0604,34.005,34.0101,48800.0
2011-06-15 12:55:00,67.6,67.62,67.48,67.54,115500.0,34.005,34.0151,33.9447,33.9749,115500.0
2011-06-15 13:00:00,67.54,67.56,67.39,67.4,133200.0,33.9749,33.9849,33.8994,33.9044,133200.0
2011-06-15 13:05:00,67.4,67.48,67.39,67.41,48300.0,33.9044,33.9447,33.8994,33.9095,48300.0
2011-06-15 13:10:00,67.4,67.47,67.38,67.43,66800.0,33.9044,33.9396,33.8944,33.9195,66800.0
2011-06-15 13:15:00,67.43,67.44,67.37,67.38,55100.0,33.9195,33.9246,33.8893,33.8944,55100.0
2011-06-15 13:20:00,67.37,67.41,67.34,67.4,123100.0,33.8893,33.9095,33.8743,33.9044,123100.0
2011-06-15 13:25:00,67.4,67.41,67.35,67.37,38000.0,33.9044,33.9095,33.8793,33.8893,38000.0
2011-06-15 13:30:00,67.38,67.42,67.33,67.35,59800.0,33.8944,33.9145,33.8692,33.8793,59800.0
2011-06-15 13:35:00,67.35,67.39,67.33,67.39,48400.0,33.8793,33.8994,33.8692,33.8994,48400.0
2011-06-15 13:40:00,67.38,67.42,67.35,67.4,78700.0,33.8944,33.9145,33.8793,33.9044,78700.0
2011-06-15 13:45:00,67.4,67.4,67.34,67.36,69700.0,33.9044,33.9044,33.8743,33.8843,69700.0
2011-06-15 13:50:00,67.36,67.36,67.35,67.35,39600.0,33.8843,33.8843,33.8793,33.8793,39600.0
2011-06-15 13:55:00,67.35,67.44,67.35,67.37,58400.0,33.8793,33.9246,33.8793,33.8893,58400.0
2011-06-15 14:00:00,67.37,67.43,67.36,67.36,83000.0,33.8893,33.9195,33.8843,33.8843,83000.0
2011-06-15 14:05:00,67.37,67.45,67.37,67.38,59900.0,33.8893,33.9296,33.8893,33.8944,59900.0
2011-06-15 14:10:00,67.39,67.39,67.35,67.36,69200.0,33.8994,33.8994,33.8793,33.8843,69200.0
2011-06-15 14:15:00,67.35,67.4,67.34,67.35,83000.0,33.8793,33.9044,33.8743,33.8793,83000.0
2011-06-15 14:20:00,67.36,67.37,67.33,67.35,88400.0,33.8843,33.8893,33.8692,33.8793,88400.0
2011-06-15 14:25:00,67.35,67.36,67.34,67.36,74700.0,33.8793,33.8843,33.8743,33.8843,74700.0
2011-06-15 14:30:00,67.36,67.42,67.35,67.39,71100.0,33.8843,33.9145,33.8793,33.8994,71100.0
2011-06-15 14:35:00,67.38,67.41,67.38,67.38,29100.0,33.8944,33.9095,33.8944,33.8944,29100.0
2011-06-15 14:40:00,67.39,67.42,67.33,67.35,273600.0,33.8994,33.9145,33.8692,33.8793,273600.0
2011-06-15 14:45:00,67.35,67.49,67.33,67.43,171400.0,33.8793,33.9497,33.8692,33.9195,171400.0
2011-06-15 14:50:00,67.43,67.44,67.35,67.36,95900.0,33.9195,33.9246,33.8793,33.8843,95900.0
2011-06-15 14:55:00,67.36,67.38,67.35,67.35,46800.0,33.8843,33.8944,33.8793,33.8793,46800.0
2011-06-15 15:00:00,67.35,67.42,67.34,67.36,102700.0,33.8793,33.9145,33.8743,33.8843,102700.0
2011-06-15 15:05:00,67.37,67.38,67.25,67.28,163100.0,33.8893,33.8944,33.829,33.8441,163100.0
2011-06-15 15:10:00,67.28,67.35,67.26,67.3,65600.0,33.8441,33.8793,33.834,33.8541,65600.0
2011-06-15 15:15:00,67.31,67.4,67.31,67.35,87100.0,33.8592,33.9044,33.8592,33.8793,87100.0
2011-06-15 15:20:00,67.34,67.41,67.28,67.37,111000.0,33.8743,33.9095,33.8441,33.8893,111000.0
2011-06-15 15:25:00,67.37,67.46,66.52,67.41,102600.0,33.8893,33.9346,33.4618,33.9095,102600.0
2011-06-15 15:30:00,67.42,67.49,67.4,67.46,68200.0,33.9145,33.9497,33.9044,33.9346,68200.0
2011-06-15 15:35:00,67.47,67.47,67.4,67.41,127300.0,33.9396,33.9396,33.9044,33.9095,127300.0
2011-06-15 15:40:00,67.42,67.53,67.41,67.51,108600.0,33.9145,33.9698,33.9095,33.9598,108600.0
2011-06-15 15:45:00,67.51,67.64,67.51,67.57,230800.0,33.9598,34.0252,33.9598,33.99,230800.0
2011-06-15 15:50:00,67.58,67.62,67.52,67.6,261200.0,33.995,34.0151,33.9648,34.005,261200.0
2011-06-15 15:55:00,67.6,67.61,67.48,67.49,409200.0,34.005,34.0101,33.9447,33.9497,409200.0
2011-06-16 09:30:00,67.44,67.51,67.35,67.45,157600.0,33.9246,33.9598,33.8793,33.9296,157600.0
2011-06-16 09:35:00,67.45,67.49,67.3,67.42,79100.0,33.9296,33.9497,33.8541,33.9145,79100.0
2011-06-16 09:40:00,67.42,67.43,67.25,67.27,125600.0,33.9145,33.9195,33.829,33.839,125600.0
2011-06-16 09:45:00,67.28,67.56,67.27,67.55,55000.0,33.8441,33.9849,33.839,33.9799,55000.0
2011-06-16 09:50:00,67.56,67.56,67.42,67.52,65900.0,33.9849,33.9849,33.9145,33.9648,65900.0
2011-06-16 09:55:00,67.52,67.65,67.48,67.53,50600.0,33.9648,34.0302,33.9447,33.9698,50600.0
2011-06-16 10:00:00,67.53,67.53,67.08,67.12,146200.0,33.9698,33.9698,33.7435,33.7636,146200.0
2011-06-16 10:05:00,67.12,67.34,67.1,67.24,67800.0,33.7636,33.8743,33.7535,33.824,67800.0
2011-06-16 10:10:00,67.24,67.45,67.18,67.44,81900.0,33.824,33.9296,33.7938,33.9246,81900.0
2011-06-16 10:15:00,67.45,67.52,67.11,67.45,51100.0,33.9296,33.9648,33.7586,33.9296,51100.0
2011-06-16 10:20:00,67.46,67.6,67.45,67.52,56800.0,33.9346,34.005,33.9296,33.9648,56800.0
2011-06-16 10:25:00,67.53,67.56,67.47,67.55,52600.0,33.9698,33.9849,33.9396,33.9799,52600.0
2011-06-16 10:30:00,67.55,67.61,67.53,67.61,66600.0,33.9799,34.0101,33.9698,34.0101,66600.0
2011-06-16 10:35:00,67.6,67.8,67.59,67.79,82200.0,34.005,34.1056,34.0,34.1006,82200.0
2011-06-16 10:40:00,67.79,67.8,67.75,67.79,68000.0,34.1006,34.1056,34.0805,34.1006,68000.0
2011-06-16 10:45:00,67.79,67.84,67.7,67.73,83200.0,34.1006,34.1258,34.0553,34.0704,83200.0
2011-06-16 10:50:00,67.73,67.74,67.61,67.61,51800.0,34.0704,34.0755,34.0101,34.0101,51800.0
2011-06-16 10:55:00,67.61,67.73,67.61,67.72,37400.0,34.0101,34.0704,34.0101,34.0654,37400.0
2011-06-16 11:00:00,67.73,67.74,67.56,67.58,54200.0,34.0704,34.0755,33.9849,33.995,54200.0
2011-06-16 11:05:00,67.56,67.56,67.47,67.54,59800.0,33.9849,33.9849,33.9396,33.9749,59800.0
2011-06-16 11:10:00,67.53,67.55,67.49,67.5,53700.0,33.9698,33.9799,33.9497,33.9547,53700.0
2011-06-16 11:15:00,67.5,67.73,67.48,67.72,71800.0,33.9547,34.0704,33.9447,34.0654,71800.0
2011-06-16 11:20:00,67.72,67.88,67.72,67.76,80600.0,34.0654,34.1459,34.0654,34.0855,80600.0
2011-06-16 11:25:00,67.77,67.9,67.76,67.89,32400.0,34.0906,34.156,34.0855,34.1509,32400.0
2011-06-16 11:30:00,67.9,68.02,67.9,67.98,58000.0,34.156,34.2163,34.156,34.1962,58000.0
2011-06-16 11:35:00,67.99,68.01,67.92,67.95,52300.0,34.2012,34.2113,34.166,34.1811,52300.0
2011-06-16 11:40:00,67.97,67.98,67.94,67.95,35000.0,34.1912,34.1962,34.1761,34.1811,35000.0
2011-06-16 11:45:00,67.95,68.03,67.94,67.98,33100.0,34.1811,34.2213,34.1761,34.1962,33100.0
2011-06-16 11:50:00,67.97,68.0,67.88,67.9,58200.0,34.1912,34.2063,34.1459,34.156,58200.0
2011-06-16 11:55:00,67.9,67.9,67.81,67.81,44400.0,34.156,34.156,34.1107,34.1107,44400.0
2011-06-16 12:00:00,67.81,67.83,67.8,67.82,46600.0,34.1107,34.1207,34.1056,34.1157,46600.0
2011-06-16 12:05:00,67.83,67.83,67.77,67.78,23600.0,34.1207,34.1207,34.0906,34.0956,23600.0
2011-06-16 12:10:00,67.78,67.8,67.76,67.77,20900.0,34.0956,34.1056,34.0855,34.0906,20900.0
2011-06-16 12:15:00,67.76,67.8,67.7,67.78,36400.0,34.0855,34.1056,34.0553,34.0956,36400.0
2011-06-16 12:20:00,67.77,67.96,67.77,67.94,36700.0,34.0906,34.1861,34.0906,34.1761,36700.0
2011-06-16 12:25:00,67.95,67.96,67.93,67.95,60200.0,34.1811,34.1861,34.171,34.1811,60200.0
2011-06-16 12:30:00,67.95,67.97,67.92,67.92,46400.0,34.1811,34.1912,34.166,34.166,46400.0
2011-06-16 12:35:00,67.93,67.93,67.86,67.87,28100.0,34.171,34.171,34.1358,34.1409,28100.0
2011-06-16 12:40:00,67.86,67.87,67.8,67.8,21400.0,34.1358,34.1409,34.1056,34.1056,21400.0
2011-06-16 12:45:00,67.8,67.81,67.77,67.81,31800.0,34.1056,34.1107,34.0906,34.1107,31800.0
2011-06-16 12:50:00,67.8,67.89,67.79,67.89,24400.0,34.1056,34.1509,34.1006,34.1509,24400.0
2011-06-16 12:55:00,67.88,67.88,67.79,67.79,22400.0,34.1459,34.1459,34.1006,34.1006,22400.0
2011-06-16 13:00:00,67.79,67.79,67.71,67.71,38600.0,34.1006,34.1006,34.0604,34.0604,38600.0
2011-06-16 13:05:00,67.72,67.73,67.7,67.72,15000.0,34.0654,34.0704,34.0553,34.0654,15000.0
2011-06-16 13:10:00,67.72,67.79,67.7,67.76,51400.0,34.0654,34.1006,34.0553,34.0855,51400.0
2011-06-16 13:15:00,67.77,67.86,67.75,67.82,30700.0,34.0906,34.1358,34.0805,34.1157,30700.0
2011-06-16 13:20:00,67.83,67.83,67.64,67.67,75800.0,34.1207,34.1207,34.0252,34.0403,75800.0
2011-06-16 13:25:00,67.67,67.69,67.61,67.64,26900.0,34.0403,34.0503,34.0101,34.0252,26900.0
2011-06-16 13:30:00,67.65,67.71,67.65,67.69,20000.0,34.0302,34.0604,34.0302,34.0503,20000.0
2011-06-16 13:35:00,67.69,67.74,67.69,67.71,17600.0,34.0503,34.0755,34.0503,34.0604,17600.0
2011-06-16 13:40:00,67.71,67.75,67.65,67.65,44200.0,34.0604,34.0805,34.0302,34.0302,44200.0
2011-06-16 13:45:00,67.65,67.65,67.6,67.63,41600.0,34.0302,34.0302,34.005,34.0201,41600.0
2011-06-16 13:50:00,67.63,67.63,67.54,67.55,60300.0,34.0201,34.0201,33.9749,33.9799,60300.0
2011-06-16 13:55:00,67.54,67.6,67.49,67.49,49400.0,33.9749,34.005,33.9497,33.9497,49400.0
2011-06-16 14:00:00,67.48,67.6,67.48,67.58,35300.0,33.9447,34.005,33.9447,33.995,35300.0
2011-06-16 14:05:00,67.58,67.6,67.48,67.53,58700.0,33.995,34.005,33.9447,33.9698,58700.0
2011-06-16 14:10:00,67.52,67.53,67.45,67.47,57500.0,33.9648,33.9698,33.9296,33.9396,57500.0
2011-06-16 14:15:00,67.48,67.48,67.4,67.44,53300.0,33.9447,33.9447,33.9044,33.9246,53300.0
2011-06-16 14:20:00,67.43,67.49,67.43,67.43,52000.0,33.9195,33.9497,33.9195,33.9195,52000.0
2011-06-16 14:25:00,67.42,67.51,67.42,67.47,51400.0,33.9145,33.9598,33.9145,33.9396,51400.0
2011-06-16 14:30:00,67.47,67.48,67.34,67.34,45400.0,33.9396,33.9447,33.8743,33.8743,45400.0
2011-06-16 14:35:00,67.34,67.35,67.24,67.24,99100.0,33.8743,33.8793,33.824,33.824,99100.0
2011-06-16 14:40:00,67.25,67.3,67.24,67.3,67100.0,33.829,33.8541,33.824,33.8541,67100.0
2011-06-16 14:45:00,67.29,67.31,67.24,67.26,122200.0,33.8491,33.8592,33.824,33.834,122200.0
2011-06-16 14:50:00,67.25,67.39,67.24,67.36,85700.0,33.829,33.8994,33.824,33.8843,85700.0
2011-06-16 14:55:00,67.35,67.4,67.31,67.33,105300.0,33.8793,33.9044,33.8592,33.8692,105300.0
2011-06-16 15:00:00,67.33,67.37,67.32,67.33,71000.0,33.8692,33.8893,33.8642,33.8692,71000.0
2011-06-16 15:05:00,67.34,67.36,67.3,67.33,63700.0,33.8743,33.8843,33.8541,33.8692,63700.0
2011-06-16 15:10:00,67.32,67.38,67.31,67.33,41200.0,33.8642,33.8944,33.8592,33.8692,41200.0
2011-06-16 15:15:00,67.34,67.38,67.31,67.36,30700.0,33.8743,33.8944,33.8592,33.8843,30700.0
2011-06-16 15:20:00,67.35,67.4,67.34,67.4,41800.0,33.8793,33.9044,33.8743,33.9044,41800.0
2011-06-16 15:25:00,67.4,67.46,67.39,67.42,54200.0,33.9044,33.9346,33.8994,33.9145,54200.0
2011-06-16 15:30:00,67.42,67.54,67.39,67.51,77200.0,33.9145,33.9749,33.8994,33.9598,77200.0
2011-06-16 15:35:00,67.5,67.55,67.45,67.49,82100.0,33.9547,33.9799,33.9296,33.9497,82100.0
2011-06-16 15:40:00,67.48,67.52,67.43,67.43,100100.0,33.9447,33.9648,33.9195,33.9195,100100.0
2011-06-16 15:45:00,67.44,67.54,67.44,67.48,83300.0,33.9246,33.9749,33.9246,33.9447,83300.0
2011-06-16 15:50:00,67.49,67.61,67.47,67.6,111100.0,33.9497,34.0101,33.9396,34.005,111100.0
2011-06-16 15:55:00,67.6,67.6,67.46,67.54,262700.0,34.005,34.005,33.9346,33.9749,262700.0
2011-06-17 09:30:00,67.95,68.41,67.95,68.27,1445900.0,34.1811,34.4125,34.1811,34.3421,1445900.0
2011-06-17 09:35:00,68.29,68.61,68.28,68.33,78200.0,34.3521,34.5131,34.3471,34.3723,78200.0
2011-06-17 09:40:00,68.32,68.58,68.25,68.58,89300.0,34.3672,34.498,34.332,34.498,89300.0
2011-06-17 09:45:00,68.58,68.6,68.38,68.5,121000.0,34.498,34.5081,34.3974,34.4578,121000.0
2011-06-17 09:50:00,68.51,68.61,68.48,68.56,79300.0,34.4628,34.5131,34.4477,34.488,79300.0
2011-06-17 09:55:00,68.57,68.89,68.57,68.87,69400.0,34.493,34.654,34.493,34.6439,69400.0
2011-06-17 10:00:00,68.87,68.92,68.68,68.75,87600.0,34.6439,34.669,34.5483,34.5835,87600.0
2011-06-17 10:05:00,68.75,68.79,68.67,68.73,65600.0,34.5835,34.6037,34.5433,34.5735,65600.0
2011-06-17 10:10:00,68.74,68.94,68.74,68.83,72000.0,34.5785,34.6791,34.5785,34.6238,72000.0
2011-06-17 10:15:00,68.83,68.92,68.76,68.82,51800.0,34.6238,34.669,34.5886,34.6187,51800.0
2011-06-17 10:20:00,68.82,68.85,68.61,68.61,62300.0,34.6187,34.6338,34.5131,34.5131,62300.0
2011-06-17 10:25:00,68.61,68.74,68.55,68.73,56800.0,34.5131,34.5785,34.4829,34.5735,56800.0
2011-06-17 10:30:00,68.73,68.85,68.73,68.8,59800.0,34.5735,34.6338,34.5735,34.6087,59800.0
2011-06-17 10:35:00,68.8,68.82,68.78,68.8,99000.0,34.6087,34.6187,34.5986,34.6087,99000.0
2011-06-17 10:40:00,68.8,68.89,68.79,68.83,38200.0,34.6087,34.654,34.6037,34.6238,38200.0
2011-06-17 10:45:00,68.84,68.88,68.76,68.88,47300.0,34.6288,34.6489,34.5886,34.6489,47300.0
2011-06-17 10:50:00,68.88,68.98,68.87,68.94,53400.0,34.6489,34.6992,34.6439,34.6791,53400.0
2011-06-17 10:55:00,68.94,68.96,68.87,68.9,45000.0,34.6791,34.6892,34.6439,34.659,45000.0
2011-06-17 11:00:00,68.9,68.92,68.77,68.78,51000.0,34.659,34.669,34.5936,34.5986,51000.0
2011-06-17 11:05:00,68.77,68.78,68.7,68.7,37100.0,34.5936,34.5986,34.5584,34.5584,37100.0
2011-06-17 11:10:00,68.7,68.82,68.7,68.81,48100.0,34.5584,34.6187,34.5584,34.6137,48100.0
2011-06-17 11:15:00,68.82,68.92,68.8,68.91,29100.0,34.6187,34.669,34.6087,34.664,29100.0
2011-06-17 11:20:00,68.92,68.99,68.88,68.96,50200.0,34.669,34.7043,34.6489,34.6892,50200.0
2011-06-17 11:25:00,68.97,69.0,68.89,68.97,44700.0,34.6942,34.7093,34.654,34.6942,44700.0
2011-06-17 11:30:00,68.97,68.98,68.87,68.87,67100.0,34.6942,34.6992,34.6439,34.6439,67100.0
2011-06-17 11:35:00,68.87,68.96,68.87,68.95,57400.0,34.6439,34.6892,34.6439,34.6841,57400.0
2011-06-17 11:40:00,68.95,68.95,68.89,68.91,74100.0,34.6841,34.6841,34.654,34.664,74100.0
2011-06-17 11:45:00,68.92,68.92,68.86,68.89,56500.0,34.669,34.669,34.6389,34.654,56500.0
2011-06-17 11:50:00,68.89,68.9,68.81,68.83,53900.0,34.654,34.659,34.6137,34.6238,53900.0
2011-06-17 11:55:00,68.85,68.89,68.84,68.85,33100.0,34.6338,34.654,34.6288,34.6338,33100.0
2011-06-17 12:00:00,68.86,68.86,68.7,68.71,28300.0,34.6389,34.6389,34.5584,34.5634,28300.0
2011-06-17 12:05:00,68.7,68.72,68.69,68.71,24100.0,34.5584,34.5684,34.5533,34.5634,24100.0
2011-06-17 12:10:00,68.71,68.72,68.65,68.66,29300.0,34.5634,34.5684,34.5332,34.5383,29300.0
2011-06-17 12:15:00,68.66,68.66,68.62,68.63,24300.0,34.5383,34.5383,34.5181,34.5232,24300.0
2011-06-17 12:20:00,68.62,68.63,68.5,68.53,66700.0,34.5181,34.5232,34.4578,34.4729,66700.0
2011-06-17 12:25:00,68.54,68.61,68.53,68.55,47100.0,34.4779,34.5131,34.4729,34.4829,47100.0
2011-06-17 12:30:00,68.55,68.56,68.5,68.5,27100.0,34.4829,34.488,34.4578,34.4578,27100.0
2011-06-17 12:35:00,68.49,68.56,68.44,68.47,47900.0,34.4527,34.488,34.4276,34.4427,47900.0
2011-06-17 12:40:00,68.47,68.48,68.38,68.44,32200.0,34.4427,34.4477,34.3974,34.4276,32200.0
2011-06-17 12:45:00,68.44,68.53,68.43,68.47,33400.0,34.4276,34.4729,34.4226,34.4427,33400.0
2011-06-17 12:50:00,68.46,68.46,68.36,68.37,28700.0,34.4377,34.4377,34.3873,34.3924,28700.0
2011-06-17 12:55:00,68.37,68.46,68.37,68.44,22900.0,34.3924,34.4377,34.3924,34.4276,22900.0
2011-06-17 13:00:00,68.45,68.5,68.42,68.42,69000.0,34.4326,34.4578,34.4175,34.4175,69000.0
2011-06-17 13:05:00,68.42,68.42,68.37,68.42,38700.0,34.4175,34.4175,34.3924,34.4175,38700.0
2011-06-17 13:10:00,68.42,68.42,68.33,68.38,28000.0,34.4175,34.4175,34.3723,34.3974,28000.0
2011-06-17 13:15:00,68.37,68.37,68.33,68.36,32600.0,34.3924,34.3924,34.3723,34.3873,32600.0
2011-06-17 13:20:00,68.36,68.36,68.32,68.36,18400.0,34.3873,34.3873,34.3672,34.3873,18400.0
2011-06-17 13:25:00,68.36,68.41,68.31,68.39,34800.0,34.3873,34.4125,34.3622,34.4024,34800.0
2011-06-17 13:30:00,68.39,68.46,68.36,68.45,33800.0,34.4024,34.4377,34.3873,34.4326,33800.0
2011-06-17 13:35:00,68.44,68.44,68.38,68.4,33700.0,34.4276,34.4276,34.3974,34.4075,33700.0
2011-06-17 13:40:00,68.4,68.41,68.36,68.38,28800.0,34.4075,34.4125,34.3873,34.3974,28800.0
2011-06-17 13:45:00,68.38,68.43,68.36,68.43,26700.0,34.3974,34.4226,34.3873,34.4226,26700.0
2011-06-17 13:50:00,68.43,68.43,68.34,68.37,25900.0,34.4226,34.4226,34.3773,34.3924,25900.0
2011-06-17 13:55:00,68.37,68.38,68.32,68.35,36300.0,34.3924,34.3974,34.3672,34.3823,36300.0
2011-06-17 14:00:00,68.34,68.39,68.33,68.37,37100.0,34.3773,34.4024,34.3723,34.3924,37100.0
2011-06-17 14:05:00,68.38,68.43,68.35,68.38,37800.0,34.3974,34.4226,34.3823,34.3974,37800.0
2011-06-17 14:10:00,68.38,68.38,68.33,68.36,21600.0,34.3974,34.3974,34.3723,34.3873,21600.0
2011-06-17 14:15:00,68.37,68.55,68.36,68.52,52800.0,34.3924,34.4829,34.3873,34.4678,52800.0
2011-06-17 14:20:00,68.52,68.58,68.51,68.58,45500.0,34.4678,34.498,34.4628,34.498,45500.0
2011-06-17 14:25:00,68.59,68.69,68.57,68.68,53300.0,34.503,34.5533,34.493,34.5483,53300.0
2011-06-17 14:30:00,68.69,68.71,68.63,68.66,43700.0,34.5533,34.5634,34.5232,34.5383,43700.0
2011-06-17 14:35:00,68.65,68.67,68.6,68.65,41300.0,34.5332,34.5433,34.5081,34.5332,41300.0
2011-06-17 14:40:00,68.65,68.71,68.62,68.66,44600.0,34.5332,34.5634,34.5181,34.5383,44600.0
2011-06-17 14:45:00,68.66,68.69,68.62,68.68,51500.0,34.5383,34.5533,34.5181,34.5483,51500.0
2011-06-17 14:50:00,68.68,68.75,68.67,68.75,57000.0,34.5483,34.5835,34.5433,34.5835,57000.0
2011-06-17 14:55:00,68.74,68.75,68.71,68.71,36000.0,34.5785,34.5835,34.5634,34.5634,36000.0
2011-06-17 15:00:00,68.71,68.77,68.67,68.73,68400.0,34.5634,34.5936,34.5433,34.5735,68400.0
2011-06-17 15:05:00,68.73,68.76,68.67,68.68,48000.0,34.5735,34.5886,34.5433,34.5483,48000.0
2011-06-17 15:10:00,68.67,68.72,68.66,68.66,60500.0,34.5433,34.5684,34.5383,34.5383,60500.0
2011-06-17 15:15:00,68.66,68.67,68.4,68.44,176400.0,34.5383,34.5433,34.4075,34.4276,176400.0
2011-06-17 15:20:00,68.44,68.52,68.4,68.48,67500.0,34.4276,34.4678,34.4075,34.4477,67500.0
2011-06-17 15:25:00,68.48,68.52,68.43,68.49,56800.0,34.4477,34.4678,34.4226,34.4527,56800.0
2011-06-17 15:30:00,68.5,68.5,68.42,68.43,58500.0,34.4578,34.4578,34.4175,34.4226,58500.0
2011-06-17 15:35:00,68.43,68.59,68.39,68.53,87600.0,34.4226,34.503,34.4024,34.4729,87600.0
2011-06-17 15:40:00,68.53,68.64,68.52,68.64,109700.0,34.4729,34.5282,34.4678,34.5282,109700.0
2011-06-17 15:45:00,68.64,68.7,68.56,68.59,258700.0,34.5282,34.5584,34.488,34.503,258700.0
2011-06-17 15:50:00,68.59,68.62,68.55,68.62,198300.0,34.503,34.5181,34.4829,34.5181,198300.0
2011-06-17 15:55:00,68.62,68.66,68.46,68.48,535600.0,34.5181,34.5383,34.4377,34.4477,535600.0
2011-06-20 09:30:00,68.46,68.83,68.43,68.82,173300.0,34.4377,34.6238,34.4226,34.6187,173300.0
2011-06-20 09:35:00,68.82,68.86,68.7,68.83,118800.0,34.6187,34.6389,34.5584,34.6238,118800.0
2011-06-20 09:40:00,68.84,68.89,68.82,68.89,94400.0,34.6288,34.654,34.6187,34.654,94400.0
2011-06-20 09:45:00,68.87,68.9,68.8,68.8,55700.0,34.6439,34.659,34.6087,34.6087,55700.0
2011-06-20 09:50:00,68.81,68.83,68.71,68.81,69100.0,34.6137,34.6238,34.5634,34.6137,69100.0
2011-06-20 09:55:00,68.81,68.82,68.78,68.82,59600.0,34.6137,34.6187,34.5986,34.6187,59600.0
2011-06-20 10:00:00,68.81,68.89,68.81,68.87,64200.0,34.6137,34.654,34.6137,34.6439,64200.0
2011-06-20 10:05:00,68.87,68.96,68.87,68.96,44200.0,34.6439,34.6892,34.6439,34.6892,44200.0
2011-06-20 10:10:00,68.95,69.04,68.94,69.0,69400.0,34.6841,34.7294,34.6791,34.7093,69400.0
2011-06-20 10:15:00,69.0,69.15,68.98,69.09,147300.0,34.7093,34.7847,34.6992,34.7546,147300.0
2011-06-20 10:20:00,69.11,69.13,68.94,68.95,74300.0,34.7646,34.7747,34.6791,34.6841,74300.0
2011-06-20 10:25:00,68.97,69.13,68.95,69.1,56000.0,34.6942,34.7747,34.6841,34.7596,56000.0
2011-06-20 10:30:00,69.1,69.19,69.06,69.17,89600.0,34.7596,34.8049,34.7395,34.7948,89600.0
2011-06-20 10:35:00,69.16,69.2,69.09,69.19,77500.0,34.7898,34.8099,34.7546,34.8049,77500.0
2011-06-20 10:40:00,69.19,69.3,69.17,69.27,88400.0,34.8049,34.8602,34.7948,34.8451,88400.0
2011-06-20 10:45:00,69.27,69.3,69.25,69.29,35000.0,34.8451,34.8602,34.835,34.8552,35000.0
2011-06-20 10:50:00,69.3,69.3,69.22,69.24,33000.0,34.8602,34.8602,34.82,34.83,33000.0
2011-06-20 10:55:00,69.25,69.31,69.23,69.27,42800.0,34.835,34.8652,34.825,34.8451,42800.0
2011-06-20 11:00:00,69.27,69.27,69.2,69.27,36500.0,34.8451,34.8451,34.8099,34.8451,36500.0
2011-06-20 11:05:00,69.26,69.27,69.15,69.17,49100.0,34.8401,34.8451,34.7847,34.7948,49100.0
2011-06-20 11:10:00,69.17,69.18,69.07,69.11,51000.0,34.7948,34.7998,34.7445,34.7646,51000.0
2011-06-20 11:15:00,69.11,69.15,69.1,69.15,17800.0,34.7646,34.7847,34.7596,34.7847,17800.0
2011-06-20 11:20:00,69.15,69.33,69.15,69.3,73300.0,34.7847,34.8753,34.7847,34.8602,73300.0
2011-06-20 11:25:00,69.3,69.36,69.21,69.32,76200.0,34.8602,34.8904,34.8149,34.8703,76200.0
2011-06-20 11:30:00,69.32,69.41,69.27,69.28,63600.0,34.8703,34.9155,34.8451,34.8501,63600.0
2011-06-20 11:35:00,69.28,69.31,69.26,69.31,19900.0,34.8501,34.8652,34.8401,34.8652,19900.0
2011-06-20 11:40:00,69.31,69.34,69.27,69.31,64300.0,34.8652,34.8803,34.8451,34.8652,64300.0
2011-06-20 11:45:00,69.32,69.32,69.25,69.3,60000.0,34.8703,34.8703,34.835,34.8602,60000.0
2011-06-20 11:50:00,69.3,69.34,69.27,69.34,48100.0,34.8602,34.8803,34.8451,34.8803,48100.0
2011-06-20 11:55:00,69.34,69.35,69.29,69.3,46800.0,34.8803,34.8854,34.8552,34.8602,46800.0
2011-06-20 12:00:00,69.3,69.34,69.25,69.25,73700.0,34.8602,34.8803,34.835,34.835,73700.0
2011-06-20 12:05:00,69.26,69.27,69.19,69.19,39100.0,34.8401,34.8451,34.8049,34.8049,39100.0
2011-06-20 12:10:00,69.19,69.2,69.14,69.14,63200.0,34.8049,34.8099,34.7797,34.7797,63200.0
2011-06-20 12:15:00,69.14,69.16,69.08,69.12,63800.0,34.7797,34.7898,34.7495,34.7697,63800.0
2011-06-20 12:20:00,69.11,69.15,69.07,69.15,27700.0,34.7646,34.7847,34.7445,34.7847,27700.0
2011-06-20 12:25:00,69.14,69.22,69.14,69.22,28900.0,34.7797,34.82,34.7797,34.82,28900.0
2011-06-20 12:30:00,69.21,69.24,69.18,69.21,54500.0,34.8149,34.83,34.7998,34.8149,54500.0
2011-06-20 12:35:00,69.2,69.21,69.14,69.19,34400.0,34.8099,34.8149,34.7797,34.8049,34400.0
2011-06-20 12:40:00,69.2,69.23,69.19,69.22,28300.0,34.8099,34.825,34.8049,34.82,28300.0
2011-06-20 12:45:00,69.24,69.26,69.21,69.23,18500.0,34.83,34.8401,34.8149,34.825,18500.0
2011-06-20 12:50:00,69.23,69.27,69.13,69.13,22200.0,34.825,34.8451,34.7747,34.7747,22200.0
2011-06-20 12:55:00,69.13,69.16,69.08,69.16,37600.0,34.7747,34.7898,34.7495,34.7898,37600.0
2011-06-20 13:00:00,69.16,69.19,69.14,69.15,23600.0,34.7898,34.8049,34.7797,34.7847,23600.0
2011-06-20 13:05:00,69.15,69.23,69.11,69.22,43300.0,34.7847,34.825,34.7646,34.82,43300.0
2011-06-20 13:10:00,69.22,69.22,69.15,69.19,35600.0,34.82,34.82,34.7847,34.8049,35600.0
2011-06-20 13:15:00,69.19,69.22,69.16,69.17,23800.0,34.8049,34.82,34.7898,34.7948,23800.0
2011-06-20 13:20:00,69.17,69.19,69.12,69.17,21700.0,34.7948,34.8049,34.7697,34.7948,21700.0
2011-06-20 13:25:00,69.17,69.21,69.13,69.17,30400.0,34.7948,34.8149,34.7747,34.7948,30400.0
2011-06-20 13:30:00,69.17,69.17,69.09,69.14,55200.0,34.7948,34.7948,34.7546,34.7797,55200.0
2011-06-20 13:35:00,69.15,69.2,69.1,69.11,23700.0,34.7847,34.8099,34.7596,34.7646,23700.0
2011-06-20 13:40:00,69.1,69.13,69.04,69.04,20300.0,34.7596,34.7747,34.7294,34.7294,20300.0
2011-06-20 13:45:00,69.04,69.07,69.02,69.05,20200.0,34.7294,34.7445,34.7193,34.7344,20200.0
2011-06-20 13:50:00,69.04,69.07,69.04,69.05,15600.0,34.7294,34.7445,34.7294,34.7344,15600.0
2011-06-20 13:55:00,69.05,69.05,69.0,69.01,30500.0,34.7344,34.7344,34.7093,34.7143,30500.0
2011-06-20 14:00:00,69.02,69.08,69.0,69.01,28200.0,34.7193,34.7495,34.7093,34.7143,28200.0
2011-06-20 14:05:00,69.02,69.08,69.0,69.05,33400.0,34.7193,34.7495,34.7093,34.7344,33400.0
2011-06-20 14:10:00,69.05,69.06,69.0,69.0,23700.0,34.7344,34.7395,34.7093,34.7093,23700.0
2011-06-20 14:15:00,69.0,69.03,68.97,68.98,34200.0,34.7093,34.7244,34.6942,34.6992,34200.0
2011-06-20 14:20:00,68.98,68.99,68.91,68.93,32700.0,34.6992,34.7043,34.664,34.6741,32700.0
2011-06-20 14:25:00,68.93,68.98,68.91,68.98,35500.0,34.6741,34.6992,34.664,34.6992,35500.0
2011-06-20 14:30:00,68.99,69.11,68.99,69.11,32300.0,34.7043,34.7646,34.7043,34.7646,32300.0
2011-06-20 14:35:00,69.1,69.13,69.08,69.08,44900.0,34.7596,34.7747,34.7495,34.7495,44900.0
2011-06-20 14:40:00,69.08,69.11,69.05,69.09,40100.0,34.7495,34.7646,34.7344,34.7546,40100.0
2011-06-20 14:45:00,69.1,69.16,69.09,69.14,51300.0,34.7596,34.7898,34.7546,34.7797,51300.0
2011-06-20 14:50:00,69.13,69.19,69.04,69.05,49700.0,34.7747,34.8049,34.7294,34.7344,49700.0
2011-06-20 14:55:00,69.06,69.13,69.05,69.13,35700.0,34.7395,34.7747,34.7344,34.7747,35700.0
2011-06-20 15:00:00,69.12,69.13,69.04,69.06,36600.0,34.7697,34.7747,34.7294,34.7395,36600.0
2011-06-20 15:05:00,69.05,69.1,69.05,69.09,45900.0,34.7344,34.7596,34.7344,34.7546,45900.0
2011-06-20 15:10:00,69.09,69.1,69.03,69.04,38000.0,34.7546,34.7596,34.7244,34.7294,38000.0
2011-06-20 15:15:00,69.03,69.06,69.01,69.05,50000.0,34.7244,34.7395,34.7143,34.7344,50000.0
2011-06-20 15:20:00,69.05,69.06,69.0,69.04,57100.0,34.7344,34.7395,34.7093,34.7294,57100.0
2011-06-20 15:25:00,69.04,69.07,69.0,69.07,51000.0,34.7294,34.7445,34.7093,34.7445,51000.0
2011-06-20 15:30:00,69.06,69.09,69.01,69.06,72600.0,34.7395,34.7546,34.7143,34.7395,72600.0
2011-06-20 15:35:00,69.06,69.12,69.05,69.08,122900.0,34.7395,34.7697,34.7344,34.7495,122900.0
2011-06-20 15:40:00,69.08,69.13,69.02,69.1,95800.0,34.7495,34.7747,34.7193,34.7596,95800.0
2011-06-20 15:45:00,69.09,69.17,69.05,69.07,157700.0,34.7546,34.7948,34.7344,34.7445,157700.0
2011-06-20 15:50:00,69.08,69.11,69.01,69.06,108200.0,34.7495,34.7646,34.7143,34.7395,108200.0
2011-06-20 15:55:00,69.07,69.11,69.03,69.09,275100.0,34.7445,34.7646,34.7244,34.7546,275100.0
2011-06-21 09:30:00,68.87,68.9,68.57,68.66,165500.0,34.9697,34.9849,34.8174,34.8631,165500.0
2011-06-21 09:35:00,68.68,68.72,68.53,68.55,81300.0,34.8732,34.8936,34.7971,34.8072,81300.0
2011-06-21 09:40:00,68.55,68.62,68.46,68.46,36900.0,34.8072,34.8428,34.7615,34.7615,36900.0
2011-06-21 09:45:00,68.45,68.5,68.42,68.48,44500.0,34.7565,34.7818,34.7412,34.7717,44500.0
2011-06-21 09:50:00,68.49,68.5,68.43,68.5,66200.0,34.7768,34.7818,34.7463,34.7818,66200.0
2011-06-21 09:55:00,68.48,68.49,68.33,68.33,63200.0,34.7717,34.7768,34.6955,34.6955,63200.0
2011-06-21 10:00:00,68.34,68.4,68.3,68.31,91700.0,34.7006,34.7311,34.6803,34.6854,91700.0
2011-06-21 10:05:00,68.3,68.32,68.09,68.09,86200.0,34.6803,34.6904,34.5737,34.5737,86200.0
2011-06-21 10:10:00,68.1,68.29,68.06,68.18,79300.0,34.5787,34.6752,34.5584,34.6194,79300.0
2011-06-21 10:15:00,68.17,68.38,68.17,68.25,75100.0,34.6143,34.7209,34.6143,34.6549,75100.0
2011-06-21 10:20:00,68.25,68.27,68.19,68.24,46100.0,34.6549,34.6651,34.6244,34.6498,46100.0
2011-06-21 10:25:00,68.23,68.26,68.2,68.23,46800.0,34.6447,34.66,34.6295,34.6447,46800.0
2011-06-21 10:30:00,68.23,68.27,68.17,68.18,43800.0,34.6447,34.6651,34.6143,34.6194,43800.0
2011-06-21 10:35:00,68.18,68.25,68.12,68.24,68000.0,34.6194,34.6549,34.5889,34.6498,68000.0
2011-06-21 10:40:00,68.23,68.25,68.18,68.23,67700.0,34.6447,34.6549,34.6194,34.6447,67700.0
2011-06-21 10:45:00,68.23,68.25,68.17,68.19,50200.0,34.6447,34.6549,34.6143,34.6244,50200.0
2011-06-21 10:50:00,68.2,68.2,68.08,68.14,38100.0,34.6295,34.6295,34.5686,34.599,38100.0
2011-06-21 10:55:00,68.14,68.23,68.14,68.18,31300.0,34.599,34.6447,34.599,34.6194,31300.0
2011-06-21 11:00:00,68.18,68.2,68.06,68.09,77100.0,34.6194,34.6295,34.5584,34.5737,77100.0
2011-06-21 11:05:00,68.1,68.1,68.0,68.01,57700.0,34.5787,34.5787,34.528,34.533,57700.0
2011-06-21 11:10:00,68.02,68.14,68.01,68.14,47800.0,34.5381,34.599,34.533,34.599,47800.0
2011-06-21 11:15:00,68.15,68.24,68.12,68.13,61000.0,34.6041,34.6498,34.5889,34.594,61000.0
2011-06-21 11:20:00,68.14,68.17,68.1,68.1,41900.0,34.599,34.6143,34.5787,34.5787,41900.0
2011-06-21 11:25:00,68.1,68.11,68.03,68.03,75600.0,34.5787,34.5838,34.5432,34.5432,75600.0
2011-06-21 11:30:00,68.04,68.04,68.02,68.03,60500.0,34.5483,34.5483,34.5381,34.5432,60500.0
2011-06-21 11:35:00,68.02,68.03,67.95,68.03,68500.0,34.5381,34.5432,34.5026,34.5432,68500.0
2011-06-21 11:40:00,68.04,68.17,68.02,68.17,46900.0,34.5483,34.6143,34.5381,34.6143,46900.0
2011-06-21 11:45:00,68.17,68.2,68.1,68.1,114500.0,34.6143,34.6295,34.5787,34.5787,114500.0
2011-06-21 11:50:00,68.11,68.13,68.07,68.08,44400.0,34.5838,34.594,34.5635,34.5686,44400.0
2011-06-21 11:55:00,68.09,68.2,68.08,68.2,34900.0,34.5737,34.6295,34.5686,34.6295,34900.0
2011-06-21 12:00:00,68.2,68.25,68.2,68.25,39600.0,34.6295,34.6549,34.6295,34.6549,39600.0
2011-06-21 12:05:00,68.25,68.3,68.24,68.27,41100.0,34.6549,34.6803,34.6498,34.6651,41100.0
2011-06-21 12:10:00,68.28,68.29,68.24,68.24,28800.0,34.6701,34.6752,34.6498,34.6498,28800.0
2011-06-21 12:15:00,68.25,68.27,68.2,68.26,34900.0,34.6549,34.6651,34.6295,34.66,34900.0
2011-06-21 12:20:00,68.27,68.27,68.24,68.24,42600.0,34.6651,34.6651,34.6498,34.6498,42600.0
2011-06-21 12:25:00,68.24,68.25,68.19,68.2,36200.0,34.6498,34.6549,34.6244,34.6295,36200.0
2011-06-21 12:30:00,68.2,68.22,68.17,68.18,21600.0,34.6295,34.6397,34.6143,34.6194,21600.0
2011-06-21 12:35:00,68.18,68.2,68.14,68.17,21800.0,34.6194,34.6295,34.599,34.6143,21800.0
2011-06-21 12:40:00,68.18,68.19,68.13,68.15,42600.0,34.6194,34.6244,34.594,34.6041,42600.0
2011-06-21 12:45:00,68.16,68.25,68.15,68.24,21500.0,34.6092,34.6549,34.6041,34.6498,21500.0
2011-06-21 12:50:00,68.25,68.26,68.24,68.24,62300.0,34.6549,34.66,34.6498,34.6498,62300.0
2011-06-21 12:55:00,68.25,68.25,68.19,68.21,41300.0,34.6549,34.6549,34.6244,34.6346,41300.0
2011-06-21 13:00:00,68.21,68.24,68.19,68.2,25800.0,34.6346,34.6498,34.6244,34.6295,25800.0
2011-06-21 13:05:00,68.2,68.21,68.16,68.16,35500.0,34.6295,34.6346,34.6092,34.6092,35500.0
2011-06-21 13:10:00,68.16,68.19,68.12,68.13,42300.0,34.6092,34.6244,34.5889,34.594,42300.0
2011-06-21 13:15:00,68.12,68.13,68.02,68.05,52600.0,34.5889,34.594,34.5381,34.5533,52600.0
2011-06-21 13:20:00,68.06,68.11,68.03,68.04,43000.0,34.5584,34.5838,34.5432,34.5483,43000.0
2011-06-21 13:25:00,68.04,68.04,68.01,68.02,33500.0,34.5483,34.5483,34.533,34.5381,33500.0
2011-06-21 13:30:00,68.03,68.07,68.01,68.02,42200.0,34.5432,34.5635,34.533,34.5381,42200.0
2011-06-21 13:35:00,68.02,68.02,67.95,67.95,34000.0,34.5381,34.5381,34.5026,34.5026,34000.0
2011-06-21 13:40:00,67.95,67.97,67.93,67.97,37700.0,34.5026,34.5127,34.4924,34.5127,37700.0
2011-06-21 13:45:00,67.97,68.03,67.96,68.03,32900.0,34.5127,34.5432,34.5076,34.5432,32900.0
2011-06-21 13:50:00,68.02,68.03,68.01,68.01,16900.0,34.5381,34.5432,34.533,34.533,16900.0
2011-06-21 13:55:00,68.02,68.02,67.98,67.99,24100.0,34.5381,34.5381,34.5178,34.5229,24100.0
2011-06-21 14:00:00,68.0,68.01,67.99,68.01,33000.0,34.528,34.533,34.5229,34.533,33000.0
2011-06-21 14:05:00,68.01,68.05,68.0,68.05,53800.0,34.533,34.5533,34.528,34.5533,53800.0
2011-06-21 14:10:00,68.05,68.1,68.04,68.09,28000.0,34.5533,34.5787,34.5483,34.5737,28000.0
2011-06-21 14:15:00,68.1,68.1,68.04,68.04,29600.0,34.5787,34.5787,34.5483,34.5483,29600.0
2011-06-21 14:20:00,68.05,68.11,68.05,68.11,33800.0,34.5533,34.5838,34.5533,34.5838,33800.0
2011-06-21 14:25:00,68.11,68.15,68.11,68.15,38900.0,34.5838,34.6041,34.5838,34.6041,38900.0
2011-06-21 14:30:00,68.15,68.2,68.14,68.19,42800.0,34.6041,34.6295,34.599,34.6244,42800.0
2011-06-21 14:35:00,68.2,68.28,68.19,68.28,60400.0,34.6295,34.6701,34.6244,34.6701,60400.0
2011-06-21 14:40:00,68.27,68.27,68.22,68.22,43400.0,34.6651,34.6651,34.6397,34.6397,43400.0
2011-06-21 14:45:00,68.23,68.24,68.16,68.16,49400.0,34.6447,34.6498,34.6092,34.6092,49400.0
2011-06-21 14:50:00,68.17,68.17,68.14,68.16,40700.0,34.6143,34.6143,34.599,34.6092,40700.0
2011-06-21 14:55:00,68.16,68.19,68.12,68.14,66800.0,34.6092,34.6244,34.5889,34.599,66800.0
2011-06-21 15:00:00,68.14,68.16,68.07,68.09,64600.0,34.599,34.6092,34.5635,34.5737,64600.0
2011-06-21 15:05:00,68.09,68.15,68.09,68.11,42500.0,34.5737,34.6041,34.5737,34.5838,42500.0
2011-06-21 15:10:00,68.12,68.12,68.08,68.08,33700.0,34.5889,34.5889,34.5686,34.5686,33700.0
2011-06-21 15:15:00,68.08,68.12,68.07,68.11,48500.0,34.5686,34.5889,34.5635,34.5838,48500.0
2011-06-21 15:20:00,68.11,68.12,68.08,68.1,48400.0,34.5838,34.5889,34.5686,34.5787,48400.0
2011-06-21 15:25:00,68.09,68.12,68.06,68.07,46700.0,34.5737,34.5889,34.5584,34.5635,46700.0
2011-06-21 15:30:00,68.07,68.08,68.0,68.04,86000.0,34.5635,34.5686,34.528,34.5483,86000.0
2011-06-21 15:35:00,68.04,68.04,67.98,68.02,58300.0,34.5483,34.5483,34.5178,34.5381,58300.0
2011-06-21 15:40:00,68.02,68.02,67.93,67.96,92000.0,34.5381,34.5381,34.4924,34.5076,92000.0
2011-06-21 15:45:00,67.96,68.05,67.95,68.05,157400.0,34.5076,34.5533,34.5026,34.5533,157400.0
2011-06-21 15:50:00,68.06,68.07,68.04,68.05,128200.0,34.5584,34.5635,34.5483,34.5533,128200.0
2011-06-21 15:55:00,68.07,68.15,68.04,68.05,430500.0,34.5635,34.6041,34.5483,34.5533,430500.0
2011-06-22 09:30:00,67.62,67.83,67.61,67.76,126300.0,34.335,34.4416,34.3299,34.4061,126300.0
2011-06-22 09:35:00,67.76,67.82,67.65,67.68,243100.0,34.4061,34.4366,34.3502,34.3655,243100.0
2011-06-22 09:40:00,67.69,67.75,67.66,67.71,58600.0,34.3706,34.401,34.3553,34.3807,58600.0
2011-06-22 09:45:00,67.72,67.72,67.64,67.7,105600.0,34.3858,34.3858,34.3452,34.3756,105600.0
2011-06-22 09:50:00,67.7,67.7,67.66,67.67,39200.0,34.3756,34.3756,34.3553,34.3604,39200.0
2011-06-22 09:55:00,67.67,67.68,67.47,67.49,96600.0,34.3604,34.3655,34.2588,34.269,96600.0
2011-06-22 10:00:00,67.48,67.58,67.47,67.47,81400.0,34.2639,34.3147,34.2588,34.2588,81400.0
2011-06-22 10:05:00,67.48,67.55,67.47,67.49,71400.0,34.2639,34.2995,34.2588,34.269,71400.0
2011-06-22 10:10:00,67.48,67.49,67.37,67.38,64600.0,34.2639,34.269,34.2081,34.2131,64600.0
2011-06-22 10:15:00,67.38,67.39,67.31,67.35,133300.0,34.2131,34.2182,34.1776,34.1979,133300.0
2011-06-22 10:20:00,67.35,67.37,67.3,67.35,170100.0,34.1979,34.2081,34.1725,34.1979,170100.0
2011-06-22 10:25:00,67.35,67.37,67.18,67.3,121900.0,34.1979,34.2081,34.1116,34.1725,121900.0
2011-06-22 10:30:00,67.3,67.43,67.25,67.42,90200.0,34.1725,34.2385,34.1471,34.2335,90200.0
2011-06-22 10:35:00,67.41,67.47,67.3,67.33,69700.0,34.2284,34.2588,34.1725,34.1878,69700.0
2011-06-22 10:40:00,67.32,67.33,67.25,67.26,71300.0,34.1827,34.1878,34.1471,34.1522,71300.0
2011-06-22 10:45:00,67.27,67.33,67.27,67.29,49000.0,34.1573,34.1878,34.1573,34.1674,49000.0
2011-06-22 10:50:00,67.3,67.4,67.27,67.4,69500.0,34.1725,34.2233,34.1573,34.2233,69500.0
2011-06-22 10:55:00,67.4,67.54,67.4,67.48,112100.0,34.2233,34.2944,34.2233,34.2639,112100.0
2011-06-22 11:00:00,67.48,67.5,67.47,67.48,50900.0,34.2639,34.2741,34.2588,34.2639,50900.0
2011-06-22 11:05:00,67.49,67.49,67.44,67.44,47500.0,34.269,34.269,34.2436,34.2436,47500.0
2011-06-22 11:10:00,67.45,67.45,67.32,67.33,54500.0,34.2487,34.2487,34.1827,34.1878,54500.0
2011-06-22 11:15:00,67.33,67.45,67.33,67.43,68500.0,34.1878,34.2487,34.1878,34.2385,68500.0
2011-06-22 11:20:00,67.44,67.44,67.36,67.39,65100.0,34.2436,34.2436,34.203,34.2182,65100.0
2011-06-22 11:25:00,67.39,67.44,67.33,67.35,61700.0,34.2182,34.2436,34.1878,34.1979,61700.0
2011-06-22 11:30:00,67.35,67.4,67.34,67.36,100300.0,34.1979,34.2233,34.1928,34.203,100300.0
2011-06-22 11:35:00,67.35,67.35,67.23,67.25,61800.0,34.1979,34.1979,34.137,34.1471,61800.0
2011-06-22 11:40:00,67.24,67.25,67.15,67.17,129000.0,34.1421,34.1471,34.0964,34.1065,129000.0
2011-06-22 11:45:00,67.17,67.21,67.1,67.12,84400.0,34.1065,34.1268,34.071,34.0811,84400.0
2011-06-22 11:50:00,67.11,67.14,67.08,67.1,76100.0,34.076,34.0913,34.0608,34.071,76100.0
2011-06-22 11:55:00,67.1,67.11,67.03,67.06,64700.0,34.071,34.076,34.0354,34.0507,64700.0
2011-06-22 12:00:00,67.06,67.07,66.97,66.99,88500.0,34.0507,34.0557,34.005,34.0151,88500.0
2011-06-22 12:05:00,66.98,67.01,66.96,66.96,66200.0,34.01,34.0253,33.9999,33.9999,66200.0
2011-06-22 12:10:00,66.96,66.99,66.94,66.94,32600.0,33.9999,34.0151,33.9897,33.9897,32600.0
2011-06-22 12:15:00,66.95,67.03,66.95,66.98,70800.0,33.9948,34.0354,33.9948,34.01,70800.0
2011-06-22 12:20:00,66.99,67.03,66.99,67.02,42100.0,34.0151,34.0354,34.0151,34.0304,42100.0
2011-06-22 12:25:00,67.02,67.17,67.02,67.17,880900.0,34.0304,34.1065,34.0304,34.1065,880900.0
2011-06-22 12:30:00,67.17,67.21,67.12,67.17,97600.0,34.1065,34.1268,34.0811,34.1065,97600.0
2011-06-22 12:35:00,67.17,67.18,67.11,67.13,68400.0,34.1065,34.1116,34.076,34.0862,68400.0
2011-06-22 12:40:00,67.13,67.13,67.06,67.08,42300.0,34.0862,34.0862,34.0507,34.0608,42300.0
2011-06-22 12:45:00,67.07,67.08,67.0,67.03,61500.0,34.0557,34.0608,34.0202,34.0354,61500.0
2011-06-22 12:50:00,67.02,67.09,67.02,67.04,46100.0,34.0304,34.0659,34.0304,34.0405,46100.0
2011-06-22 12:55:00,67.04,67.08,67.04,67.07,35900.0,34.0405,34.0608,34.0405,34.0557,35900.0
2011-06-22 13:00:00,67.07,67.08,67.02,67.05,46600.0,34.0557,34.0608,34.0304,34.0456,46600.0
2011-06-22 13:05:00,67.05,67.05,67.0,67.01,44500.0,34.0456,34.0456,34.0202,34.0253,44500.0
2011-06-22 13:10:00,67.0,67.01,66.95,66.95,37600.0,34.0202,34.0253,33.9948,33.9948,37600.0
2011-06-22 13:15:00,66.95,66.96,66.95,66.96,38900.0,33.9948,33.9999,33.9948,33.9999,38900.0
2011-06-22 13:20:00,66.96,66.96,66.9,66.91,53300.0,33.9999,33.9999,33.9694,33.9745,53300.0
2011-06-22 13:25:00,66.91,66.91,66.9,66.9,24000.0,33.9745,33.9745,33.9694,33.9694,24000.0
2011-06-22 13:30:00,66.9,66.91,66.87,66.9,105100.0,33.9694,33.9745,33.9542,33.9694,105100.0
2011-06-22 13:35:00,66.89,66.9,66.83,66.83,42800.0,33.9643,33.9694,33.9339,33.9339,42800.0
2011-06-22 13:40:00,66.83,66.83,66.78,66.82,86500.0,33.9339,33.9339,33.9085,33.9288,86500.0
2011-06-22 13:45:00,66.82,66.82,66.78,66.79,57400.0,33.9288,33.9288,33.9085,33.9136,57400.0
2011-06-22 13:50:00,66.78,66.84,66.78,66.83,66800.0,33.9085,33.939,33.9085,33.9339,66800.0
2011-06-22 13:55:00,66.84,66.87,66.81,66.86,89300.0,33.939,33.9542,33.9237,33.9491,89300.0
2011-06-22 14:00:00,66.86,66.88,66.79,66.88,105200.0,33.9491,33.9593,33.9136,33.9593,105200.0
2011-06-22 14:05:00,66.88,66.91,66.83,66.91,82700.0,33.9593,33.9745,33.9339,33.9745,82700.0
2011-06-22 14:10:00,66.91,66.96,66.9,66.94,44300.0,33.9745,33.9999,33.9694,33.9897,44300.0
2011-06-22 14:15:00,66.94,66.96,66.89,66.93,52900.0,33.9897,33.9999,33.9643,33.9847,52900.0
2011-06-22 14:20:00,66.93,67.01,66.93,66.99,74700.0,33.9847,34.0253,33.9847,34.0151,74700.0
2011-06-22 14:25:00,66.98,67.01,66.87,66.88,76400.0,34.01,34.0253,33.9542,33.9593,76400.0
2011-06-22 14:30:00,66.88,66.96,66.86,66.95,63300.0,33.9593,33.9999,33.9491,33.9948,63300.0
2011-06-22 14:35:00,66.95,66.96,66.87,66.92,62900.0,33.9948,33.9999,33.9542,33.9796,62900.0
2011-06-22 14:40:00,66.92,66.92,66.84,66.87,47300.0,33.9796,33.9796,33.939,33.9542,47300.0
2011-06-22 14:45:00,66.86,66.93,66.86,66.93,48300.0,33.9491,33.9847,33.9491,33.9847,48300.0
2011-06-22 14:50:00,66.92,66.95,66.86,66.86,72500.0,33.9796,33.9948,33.9491,33.9491,72500.0
2011-06-22 14:55:00,66.86,66.9,66.83,66.86,90200.0,33.9491,33.9694,33.9339,33.9491,90200.0
2011-06-22 15:00:00,66.86,66.97,66.85,66.93,95000.0,33.9491,34.005,33.944,33.9847,95000.0
2011-06-22 15:05:00,66.93,66.99,66.9,66.99,66500.0,33.9847,34.0151,33.9694,34.0151,66500.0
2011-06-22 15:10:00,66.99,67.0,66.89,66.89,93900.0,34.0151,34.0202,33.9643,33.9643,93900.0
2011-06-22 15:15:00,66.89,66.9,66.83,66.85,81500.0,33.9643,33.9694,33.9339,33.944,81500.0
2011-06-22 15:20:00,66.86,66.87,66.83,66.84,94700.0,33.9491,33.9542,33.9339,33.939,94700.0
2011-06-22 15:25:00,66.84,66.84,66.8,66.84,90800.0,33.939,33.939,33.9186,33.939,90800.0
2011-06-22 15:30:00,66.84,66.84,66.73,66.78,137300.0,33.939,33.939,33.8831,33.9085,137300.0
2011-06-22 15:35:00,66.77,66.86,66.77,66.77,158300.0,33.9034,33.9491,33.9034,33.9034,158300.0
2011-06-22 15:40:00,66.77,66.78,66.69,66.71,175300.0,33.9034,33.9085,33.8628,33.8729,175300.0
2011-06-22 15:45:00,66.7,66.75,66.68,66.73,207600.0,33.8679,33.8933,33.8577,33.8831,207600.0
2011-06-22 15:50:00,66.71,66.75,66.65,66.68,197500.0,33.8729,33.8933,33.8425,33.8577,197500.0
2011-06-22 15:55:00,66.67,66.73,66.64,66.69,451800.0,33.8526,33.8831,33.8374,33.8628,451800.0
2011-06-23 09:30:00,66.28,66.36,65.8,65.84,264900.0,33.6546,33.6952,33.4109,33.4312,264900.0
2011-06-23 09:35:00,65.83,65.84,65.7,65.71,178400.0,33.4261,33.4312,33.3601,33.3652,178400.0
2011-06-23 09:40:00,65.71,65.83,65.56,65.74,132000.0,33.3652,33.4261,33.289,33.3804,132000.0
2011-06-23 09:45:00,65.74,65.82,65.73,65.81,114000.0,33.3804,33.421,33.3753,33.416,114000.0
2011-06-23 09:50:00,65.81,65.84,65.63,65.7,114900.0,33.416,33.4312,33.3246,33.3601,114900.0
2011-06-23 09:55:00,65.69,65.79,65.67,65.78,81900.0,33.355,33.4058,33.3449,33.4007,81900.0
2011-06-23 10:00:00,65.79,65.89,65.78,65.86,138000.0,33.4058,33.4566,33.4007,33.4413,138000.0
2011-06-23 10:05:00,65.85,65.94,65.81,65.86,84500.0,33.4363,33.482,33.416,33.4413,84500.0
2011-06-23 10:10:00,65.86,65.96,65.79,65.8,103800.0,33.4413,33.4921,33.4058,33.4109,103800.0
2011-06-23 10:15:00,65.81,65.84,65.74,65.75,45300.0,33.416,33.4312,33.3804,33.3855,45300.0
2011-06-23 10:20:00,65.75,65.81,65.55,65.56,98900.0,33.3855,33.416,33.2839,33.289,98900.0
2011-06-23 10:25:00,65.57,65.68,65.51,65.66,86900.0,33.2941,33.3499,33.2636,33.3398,86900.0
2011-06-23 10:30:00,65.66,65.76,65.59,65.6,98900.0,33.3398,33.3906,33.3042,33.3093,98900.0
2011-06-23 10:35:00,65.6,65.67,65.57,65.67,63500.0,33.3093,33.3449,33.2941,33.3449,63500.0
2011-06-23 10:40:00,65.66,65.76,65.66,65.66,66900.0,33.3398,33.3906,33.3398,33.3398,66900.0
2011-06-23 10:45:00,65.67,65.69,65.52,65.59,116800.0,33.3449,33.355,33.2687,33.3042,116800.0
2011-06-23 10:50:00,65.6,65.64,65.52,65.64,60000.0,33.3093,33.3296,33.2687,33.3296,60000.0
2011-06-23 10:55:00,65.64,65.7,65.58,65.65,46300.0,33.3296,33.3601,33.2992,33.3347,46300.0
2011-06-23 11:00:00,65.65,65.75,65.65,65.7,48700.0,33.3347,33.3855,33.3347,33.3601,48700.0
2011-06-23 11:05:00,65.7,65.81,65.65,65.8,44500.0,33.3601,33.416,33.3347,33.4109,44500.0
2011-06-23 11:10:00,65.81,65.84,65.69,65.75,47000.0,33.416,33.4312,33.355,33.3855,47000.0
2011-06-23 11:15:00,65.75,65.82,65.68,65.81,53000.0,33.3855,33.421,33.3499,33.416,53000.0
2011-06-23 11:20:00,65.82,65.94,65.82,65.84,72500.0,33.421,33.482,33.421,33.4312,72500.0
2011-06-23 11:25:00,65.84,65.97,65.84,65.95,70200.0,33.4312,33.4972,33.4312,33.487,70200.0
2011-06-23 11:30:00,65.96,66.05,65.92,66.03,58200.0,33.4921,33.5378,33.4718,33.5277,58200.0
2011-06-23 11:35:00,66.02,66.13,66.0,66.03,51500.0,33.5226,33.5784,33.5124,33.5277,51500.0
2011-06-23 11:40:00,66.03,66.05,66.0,66.01,36700.0,33.5277,33.5378,33.5124,33.5175,36700.0
2011-06-23 11:45:00,66.01,66.05,65.98,66.03,43100.0,33.5175,33.5378,33.5023,33.5277,43100.0
2011-06-23 11:50:00,66.03,66.07,65.99,66.04,36400.0,33.5277,33.548,33.5074,33.5327,36400.0
2011-06-23 11:55:00,66.03,66.09,66.03,66.06,42400.0,33.5277,33.5581,33.5277,33.5429,42400.0
2011-06-23 12:00:00,66.06,66.1,66.03,66.08,41600.0,33.5429,33.5632,33.5277,33.5531,41600.0
2011-06-23 12:05:00,66.07,66.09,65.99,66.03,34800.0,33.548,33.5581,33.5074,33.5277,34800.0
2011-06-23 12:10:00,66.03,66.04,65.96,65.97,32400.0,33.5277,33.5327,33.4921,33.4972,32400.0
2011-06-23 12:15:00,65.97,65.97,65.87,65.92,41900.0,33.4972,33.4972,33.4464,33.4718,41900.0
2011-06-23 12:20:00,65.91,65.92,65.88,65.89,41900.0,33.4667,33.4718,33.4515,33.4566,41900.0
2011-06-23 12:25:00,65.89,65.91,65.77,65.77,62000.0,33.4566,33.4667,33.3956,33.3956,62000.0
2011-06-23 12:30:00,65.77,65.79,65.76,65.76,48300.0,33.3956,33.4058,33.3906,33.3906,48300.0
2011-06-23 12:35:00,65.75,65.78,65.72,65.78,27400.0,33.3855,33.4007,33.3703,33.4007,27400.0
2011-06-23 12:40:00,65.78,65.85,65.77,65.84,35800.0,33.4007,33.4363,33.3956,33.4312,35800.0
2011-06-23 12:45:00,65.84,65.9,65.84,65.84,25200.0,33.4312,33.4617,33.4312,33.4312,25200.0
2011-06-23 12:50:00,65.85,65.92,65.84,65.91,51900.0,33.4363,33.4718,33.4312,33.4667,51900.0
2011-06-23 12:55:00,65.92,65.97,65.88,65.88,26900.0,33.4718,33.4972,33.4515,33.4515,26900.0
2011-06-23 13:00:00,65.88,65.93,65.84,65.92,31200.0,33.4515,33.4769,33.4312,33.4718,31200.0
2011-06-23 13:05:00,65.93,65.96,65.88,65.88,38200.0,33.4769,33.4921,33.4515,33.4515,38200.0
2011-06-23 13:10:00,65.88,65.92,65.79,65.79,57800.0,33.4515,33.4718,33.4058,33.4058,57800.0
2011-06-23 13:15:00,65.8,65.87,65.76,65.79,49800.0,33.4109,33.4464,33.3906,33.4058,49800.0
2011-06-23 13:20:00,65.8,65.84,65.76,65.76,31700.0,33.4109,33.4312,33.3906,33.3906,31700.0
2011-06-23 13:25:00,65.76,65.82,65.76,65.76,24000.0,33.3906,33.421,33.3906,33.3906,24000.0
2011-06-23 13:30:00,65.77,65.87,65.76,65.86,46600.0,33.3956,33.4464,33.3906,33.4413,46600.0
2011-06-23 13:35:00,65.87,65.87,65.79,65.84,63800.0,33.4464,33.4464,33.4058,33.4312,63800.0
2011-06-23 13:40:00,65.83,65.83,65.78,65.8,54300.0,33.4261,33.4261,33.4007,33.4109,54300.0
2011-06-23 13:45:00,65.81,65.85,65.78,65.78,32400.0,33.416,33.4363,33.4007,33.4007,32400.0
2011-06-23 13:50:00,65.78,65.78,65.7,65.71,64300.0,33.4007,33.4007,33.3601,33.3652,64300.0
2011-06-23 13:55:00,65.71,65.78,65.71,65.77,20300.0,33.3652,33.4007,33.3652,33.3956,20300.0
2011-06-23 14:00:00,65.78,65.79,65.69,65.69,72500.0,33.4007,33.4058,33.355,33.355,72500.0
2011-06-23 14:05:00,65.68,65.72,65.67,65.71,46000.0,33.3499,33.3703,33.3449,33.3652,46000.0
2011-06-23 14:10:00,65.71,65.75,65.68,65.68,48800.0,33.3652,33.3855,33.3499,33.3499,48800.0
2011-06-23 14:15:00,65.68,65.73,65.62,65.7,63500.0,33.3499,33.3753,33.3195,33.3601,63500.0
2011-06-23 14:20:00,65.69,65.72,65.66,65.71,32900.0,33.355,33.3703,33.3398,33.3652,32900.0
2011-06-23 14:25:00,65.72,65.73,65.64,65.66,49900.0,33.3703,33.3753,33.3296,33.3398,49900.0
2011-06-23 14:30:00,65.65,65.75,65.64,65.7,69300.0,33.3347,33.3855,33.3296,33.3601,69300.0
2011-06-23 14:35:00,65.71,65.74,65.61,65.62,99800.0,33.3652,33.3804,33.3144,33.3195,99800.0
2011-06-23 14:40:00,65.62,65.67,65.6,65.64,56900.0,33.3195,33.3449,33.3093,33.3296,56900.0
2011-06-23 14:45:00,65.64,65.64,65.53,65.54,62300.0,33.3296,33.3296,33.2738,33.2789,62300.0
2011-06-23 14:50:00,65.55,65.6,65.54,65.56,59300.0,33.2839,33.3093,33.2789,33.289,59300.0
2011-06-23 14:55:00,65.56,65.98,65.55,65.98,150700.0,33.289,33.5023,33.2839,33.5023,150700.0
2011-06-23 15:00:00,65.98,66.0,65.78,65.82,178100.0,33.5023,33.5124,33.4007,33.421,178100.0
2011-06-23 15:05:00,65.82,65.94,65.7,65.91,213300.0,33.421,33.482,33.3601,33.4667,213300.0
2011-06-23 15:10:00,65.9,65.94,65.81,65.84,123600.0,33.4617,33.482,33.416,33.4312,123600.0
2011-06-23 15:15:00,65.83,65.98,65.83,65.85,143400.0,33.4261,33.5023,33.4261,33.4363,143400.0
2011-06-23 15:20:00,65.86,65.88,65.77,65.81,148400.0,33.4413,33.4515,33.3956,33.416,148400.0
2011-06-23 15:25:00,65.81,65.83,65.7,65.71,110600.0,33.416,33.4261,33.3601,33.3652,110600.0
2011-06-23 15:30:00,65.71,65.75,65.53,65.66,144600.0,33.3652,33.3855,33.2738,33.3398,144600.0
2011-06-23 15:35:00,65.66,65.76,65.62,65.63,119000.0,33.3398,33.3906,33.3195,33.3246,119000.0
2011-06-23 15:40:00,65.63,65.76,65.63,65.66,140800.0,33.3246,33.3906,33.3246,33.3398,140800.0
2011-06-23 15:45:00,65.66,66.0,65.66,65.95,236400.0,33.3398,33.5124,33.3398,33.487,236400.0
2011-06-23 15:50:00,65.94,66.08,65.91,66.07,178100.0,33.482,33.5531,33.4667,33.548,178100.0
2011-06-23 15:55:00,66.07,66.21,66.07,66.19,436400.0,33.548,33.6191,33.548,33.6089,436400.0
2011-06-24 09:30:00,66.16,66.16,65.76,65.81,148700.0,33.5937,33.5937,33.3906,33.416,148700.0
2011-06-24 09:35:00,65.81,65.82,65.63,65.63,82000.0,33.416,33.421,33.3246,33.3246,82000.0
2011-06-24 09:40:00,65.63,65.65,65.57,65.58,60200.0,33.3246,33.3347,33.2941,33.2992,60200.0
2011-06-24 09:45:00,65.58,65.59,65.51,65.57,90800.0,33.2992,33.3042,33.2636,33.2941,90800.0
2011-06-24 09:50:00,65.58,65.58,65.38,65.42,81300.0,33.2992,33.2992,33.1976,33.2179,81300.0
2011-06-24 09:55:00,65.41,65.49,65.39,65.45,76200.0,33.2129,33.2535,33.2027,33.2332,76200.0
2011-06-24 10:00:00,65.46,65.47,65.4,65.4,123600.0,33.2382,33.2433,33.2078,33.2078,123600.0
2011-06-24 10:05:00,65.41,65.41,65.32,65.37,82600.0,33.2129,33.2129,33.1672,33.1925,82600.0
2011-06-24 10:10:00,65.37,65.39,65.17,65.21,154500.0,33.1925,33.2027,33.091,33.1113,154500.0
2011-06-24 10:15:00,65.21,65.3,65.18,65.23,91900.0,33.1113,33.157,33.0961,33.1215,91900.0
2011-06-24 10:20:00,65.24,65.25,65.12,65.17,65000.0,33.1265,33.1316,33.0656,33.091,65000.0
2011-06-24 10:25:00,65.19,65.19,65.02,65.02,88900.0,33.1011,33.1011,33.0148,33.0148,88900.0
2011-06-24 10:30:00,65.04,65.22,65.03,65.22,63600.0,33.025,33.1164,33.0199,33.1164,63600.0
2011-06-24 10:35:00,65.22,65.25,65.14,65.17,61700.0,33.1164,33.1316,33.0758,33.091,61700.0
2011-06-24 10:40:00,65.18,65.23,65.17,65.18,81500.0,33.0961,33.1215,33.091,33.0961,81500.0
2011-06-24 10:45:00,65.2,65.23,65.1,65.12,92000.0,33.1062,33.1215,33.0554,33.0656,92000.0
2011-06-24 10:50:00,65.12,65.19,65.05,65.19,44700.0,33.0656,33.1011,33.0301,33.1011,44700.0
2011-06-24 10:55:00,65.19,65.31,65.14,65.31,101700.0,33.1011,33.1621,33.0758,33.1621,101700.0
2011-06-24 11:00:00,65.31,65.38,65.29,65.38,96000.0,33.1621,33.1976,33.1519,33.1976,96000.0
2011-06-24 11:05:00,65.37,65.39,65.29,65.39,46400.0,33.1925,33.2027,33.1519,33.2027,46400.0
2011-06-24 11:10:00,65.39,65.45,65.33,65.35,85700.0,33.2027,33.2332,33.1722,33.1824,85700.0
2011-06-24 11:15:00,65.34,65.43,65.34,65.37,71900.0,33.1773,33.223,33.1773,33.1925,71900.0
2011-06-24 11:20:00,65.37,65.39,65.28,65.3,71300.0,33.1925,33.2027,33.1468,33.157,71300.0
2011-06-24 11:25:00,65.29,65.34,65.26,65.33,55700.0,33.1519,33.1773,33.1367,33.1722,55700.0
2011-06-24 11:30:00,65.32,65.38,65.31,65.35,36900.0,33.1672,33.1976,33.1621,33.1824,36900.0
2011-06-24 11:35:00,65.35,65.35,65.28,65.29,63400.0,33.1824,33.1824,33.1468,33.1519,63400.0
2011-06-24 11:40:00,65.29,65.29,65.23,65.24,54700.0,33.1519,33.1519,33.1215,33.1265,54700.0
2011-06-24 11:45:00,65.24,65.26,65.21,65.22,56800.0,33.1265,33.1367,33.1113,33.1164,56800.0
2011-06-24 11:50:00,65.22,65.23,65.19,65.23,85300.0,33.1164,33.1215,33.1011,33.1215,85300.0
2011-06-24 11:55:00,65.23,65.24,65.15,65.16,92000.0,33.1215,33.1265,33.0808,33.0859,92000.0
2011-06-24 12:00:00,65.15,65.16,65.1,65.11,52800.0,33.0808,33.0859,33.0554,33.0605,52800.0
2011-06-24 12:05:00,65.11,65.11,64.96,65.02,127400.0,33.0605,33.0605,32.9844,33.0148,127400.0
2011-06-24 12:10:00,65.01,65.01,64.94,64.97,70900.0,33.0097,33.0097,32.9742,32.9894,70900.0
2011-06-24 12:15:00,64.96,64.97,64.89,64.9,63600.0,32.9844,32.9894,32.9488,32.9539,63600.0
2011-06-24 12:20:00,64.89,64.9,64.84,64.85,135300.0,32.9488,32.9539,32.9234,32.9285,135300.0
2011-06-24 12:25:00,64.86,64.89,64.84,64.87,100900.0,32.9336,32.9488,32.9234,32.9387,100900.0
2011-06-24 12:30:00,64.88,64.92,64.84,64.89,76700.0,32.9437,32.964,32.9234,32.9488,76700.0
2011-06-24 12:35:00,64.89,64.97,64.88,64.94,35900.0,32.9488,32.9894,32.9437,32.9742,35900.0
2011-06-24 12:40:00,64.94,64.94,64.88,64.91,42800.0,32.9742,32.9742,32.9437,32.959,42800.0
2011-06-24 12:45:00,64.91,64.91,64.75,64.77,83600.0,32.959,32.959,32.8777,32.8879,83600.0
2011-06-24 12:50:00,64.77,64.81,64.68,64.79,97500.0,32.8879,32.9082,32.8422,32.898,97500.0
2011-06-24 12:55:00,64.79,64.81,64.74,64.78,58800.0,32.898,32.9082,32.8726,32.893,58800.0
2011-06-24 13:00:00,64.78,64.84,64.73,64.78,72300.0,32.893,32.9234,32.8676,32.893,72300.0
2011-06-24 13:05:00,64.78,64.8,64.73,64.8,47800.0,32.893,32.9031,32.8676,32.9031,47800.0
2011-06-24 13:10:00,64.8,64.85,64.78,64.85,33600.0,32.9031,32.9285,32.893,32.9285,33600.0
2011-06-24 13:15:00,64.84,64.93,64.83,64.91,42800.0,32.9234,32.9691,32.9183,32.959,42800.0
2011-06-24 13:20:00,64.91,64.98,64.9,64.98,37500.0,32.959,32.9945,32.9539,32.9945,37500.0
2011-06-24 13:25:00,64.98,65.04,64.98,64.99,46400.0,32.9945,33.025,32.9945,32.9996,46400.0
2011-06-24 13:30:00,65.0,65.0,64.95,64.95,26400.0,33.0047,33.0047,32.9793,32.9793,26400.0
2011-06-24 13:35:00,64.96,65.02,64.95,65.0,77600.0,32.9844,33.0148,32.9793,33.0047,77600.0
2011-06-24 13:40:00,65.01,65.05,64.97,65.01,50300.0,33.0097,33.0301,32.9894,33.0097,50300.0
2011-06-24 13:45:00,65.01,65.02,64.98,64.98,24600.0,33.0097,33.0148,32.9945,32.9945,24600.0
2011-06-24 13:50:00,64.99,65.01,64.98,64.98,56500.0,32.9996,33.0097,32.9945,32.9945,56500.0
2011-06-24 13:55:00,65.0,65.02,64.98,65.02,65600.0,33.0047,33.0148,32.9945,33.0148,65600.0
2011-06-24 14:00:00,65.01,65.06,64.97,64.98,106400.0,33.0097,33.0351,32.9894,32.9945,106400.0
2011-06-24 14:05:00,64.98,64.99,64.93,64.93,60500.0,32.9945,32.9996,32.9691,32.9691,60500.0
2011-06-24 14:10:00,64.93,64.93,64.83,64.83,65500.0,32.9691,32.9691,32.9183,32.9183,65500.0
2011-06-24 14:15:00,64.83,64.89,64.82,64.89,60100.0,32.9183,32.9488,32.9133,32.9488,60100.0
2011-06-24 14:20:00,64.89,64.94,64.84,64.94,65800.0,32.9488,32.9742,32.9234,32.9742,65800.0
2011-06-24 14:25:00,64.94,64.96,64.9,64.93,58300.0,32.9742,32.9844,32.9539,32.9691,58300.0
2011-06-24 14:30:00,64.92,64.99,64.92,64.94,51900.0,32.964,32.9996,32.964,32.9742,51900.0
2011-06-24 14:35:00,64.94,64.95,64.9,64.92,84200.0,32.9742,32.9793,32.9539,32.964,84200.0
2011-06-24 14:40:00,64.93,65.01,64.92,65.01,72400.0,32.9691,33.0097,32.964,33.0097,72400.0
2011-06-24 14:45:00,65.01,65.11,65.0,65.08,88600.0,33.0097,33.0605,33.0047,33.0453,88600.0
2011-06-24 14:50:00,65.07,65.1,65.07,65.1,46800.0,33.0402,33.0554,33.0402,33.0554,46800.0
2011-06-24 14:55:00,65.1,65.1,64.98,65.01,135000.0,33.0554,33.0554,32.9945,33.0097,135000.0
2011-06-24 15:00:00,65.01,65.01,64.94,64.95,112700.0,33.0097,33.0097,32.9742,32.9793,112700.0
2011-06-24 15:05:00,64.94,64.96,64.83,64.86,150400.0,32.9742,32.9844,32.9183,32.9336,150400.0
2011-06-24 15:10:00,64.86,64.86,64.78,64.81,108000.0,32.9336,32.9336,32.893,32.9082,108000.0
2011-06-24 15:15:00,64.81,64.94,64.81,64.92,112500.0,32.9082,32.9742,32.9082,32.964,112500.0
2011-06-24 15:20:00,64.92,64.92,64.86,64.9,116700.0,32.964,32.964,32.9336,32.9539,116700.0
2011-06-24 15:25:00,64.91,64.92,64.89,64.91,108000.0,32.959,32.964,32.9488,32.959,108000.0
2011-06-24 15:30:00,64.9,65.0,64.88,64.99,128800.0,32.9539,33.0047,32.9437,32.9996,128800.0
2011-06-24 15:35:00,65.0,65.06,64.99,65.04,151300.0,33.0047,33.0351,32.9996,33.025,151300.0
2011-06-24 15:40:00,65.03,65.1,65.03,65.08,205300.0,33.0199,33.0554,33.0199,33.0453,205300.0
2011-06-24 15:45:00,65.1,65.15,65.05,65.09,386200.0,33.0554,33.0808,33.0301,33.0504,386200.0
2011-06-24 15:50:00,65.09,65.13,65.06,65.08,269200.0,33.0504,33.0707,33.0351,33.0453,269200.0
2011-06-24 15:55:00,65.09,65.24,65.09,65.12,641100.0,33.0504,33.1265,33.0504,33.0656,641100.0
2011-06-27 09:30:00,65.4,65.65,65.4,65.53,152900.0,33.2078,33.3347,33.2078,33.2738,152900.0
2011-06-27 09:35:00,65.52,65.55,65.36,65.37,183400.0,33.2687,33.2839,33.1875,33.1925,183400.0
2011-06-27 09:40:00,65.37,65.44,65.28,65.41,97100.0,33.1925,33.2281,33.1468,33.2129,97100.0
2011-06-27 09:45:00,65.42,65.44,65.35,65.35,67800.0,33.2179,33.2281,33.1824,33.1824,67800.0
2011-06-27 09:50:00,65.36,65.45,65.2,65.44,98600.0,33.1875,33.2332,33.1062,33.2281,98600.0
2011-06-27 09:55:00,65.44,65.54,65.43,65.52,90900.0,33.2281,33.2789,33.223,33.2687,90900.0
2011-06-27 10:00:00,65.51,65.68,65.51,65.65,79200.0,33.2636,33.3499,33.2636,33.3347,79200.0
2011-06-27 10:05:00,65.66,65.67,65.6,65.66,50800.0,33.3398,33.3449,33.3093,33.3398,50800.0
2011-06-27 10:10:00,65.66,65.78,65.65,65.77,77400.0,33.3398,33.4007,33.3347,33.3956,77400.0
2011-06-27 10:15:00,65.78,65.82,65.59,65.65,101700.0,33.4007,33.421,33.3042,33.3347,101700.0
2011-06-27 10:20:00,65.65,65.78,65.64,65.76,74500.0,33.3347,33.4007,33.3296,33.3906,74500.0
2011-06-27 10:25:00,65.75,65.79,65.71,65.75,59600.0,33.3855,33.4058,33.3652,33.3855,59600.0
2011-06-27 10:30:00,65.75,65.83,65.69,65.79,70900.0,33.3855,33.4261,33.355,33.4058,70900.0
2011-06-27 10:35:00,65.79,65.8,65.73,65.73,53900.0,33.4058,33.4109,33.3753,33.3753,53900.0
2011-06-27 10:40:00,65.73,65.8,65.71,65.79,81300.0,33.3753,33.4109,33.3652,33.4058,81300.0
2011-06-27 10:45:00,65.79,65.98,65.79,65.97,70400.0,33.4058,33.5023,33.4058,33.4972,70400.0
2011-06-27 10:50:00,65.98,66.1,65.98,66.04,82400.0,33.5023,33.5632,33.5023,33.5327,82400.0
2011-06-27 10:55:00,66.05,66.05,65.98,66.02,49200.0,33.5378,33.5378,33.5023,33.5226,49200.0
2011-06-27 11:00:00,66.01,66.05,65.97,66.02,106300.0,33.5175,33.5378,33.4972,33.5226,106300.0
2011-06-27 11:05:00,66.02,66.06,65.98,66.02,58600.0,33.5226,33.5429,33.5023,33.5226,58600.0
2011-06-27 11:10:00,66.0,66.01,65.94,65.97,38400.0,33.5124,33.5175,33.482,33.4972,38400.0
2011-06-27 11:15:00,65.97,65.99,65.87,65.87,40800.0,33.4972,33.5074,33.4464,33.4464,40800.0
2011-06-27 11:20:00,65.87,65.95,65.84,65.92,49400.0,33.4464,33.487,33.4312,33.4718,49400.0
2011-06-27 11:25:00,65.92,65.92,65.88,65.9,52800.0,33.4718,33.4718,33.4515,33.4617,52800.0
2011-06-27 11:30:00,65.9,65.93,65.83,65.87,61900.0,33.4617,33.4769,33.4261,33.4464,61900.0
2011-06-27 11:35:00,65.88,65.92,65.85,65.9,31500.0,33.4515,33.4718,33.4363,33.4617,31500.0
2011-06-27 11:40:00,65.9,65.96,65.89,65.91,45400.0,33.4617,33.4921,33.4566,33.4667,45400.0
2011-06-27 11:45:00,65.91,66.0,65.9,66.0,40100.0,33.4667,33.5124,33.4617,33.5124,40100.0
2011-06-27 11:50:00,66.0,66.07,65.99,66.01,57200.0,33.5124,33.548,33.5074,33.5175,57200.0
2011-06-27 11:55:00,66.02,66.09,66.01,66.09,27500.0,33.5226,33.5581,33.5175,33.5581,27500.0
2011-06-27 12:00:00,66.09,66.1,66.0,66.0,115100.0,33.5581,33.5632,33.5124,33.5124,115100.0
2011-06-27 12:05:00,66.01,66.02,65.99,66.02,37300.0,33.5175,33.5226,33.5074,33.5226,37300.0
2011-06-27 12:10:00,66.02,66.05,66.0,66.03,52900.0,33.5226,33.5378,33.5124,33.5277,52900.0
2011-06-27 12:15:00,66.03,66.06,66.0,66.04,80400.0,33.5277,33.5429,33.5124,33.5327,80400.0
2011-06-27 12:20:00,66.05,66.05,66.01,66.01,29000.0,33.5378,33.5378,33.5175,33.5175,29000.0
2011-06-27 12:25:00,66.01,66.03,66.0,66.01,24100.0,33.5175,33.5277,33.5124,33.5175,24100.0
2011-06-27 12:30:00,66.01,66.02,65.95,65.97,39600.0,33.5175,33.5226,33.487,33.4972,39600.0
2011-06-27 12:35:00,65.97,65.99,65.93,65.94,24400.0,33.4972,33.5074,33.4769,33.482,24400.0
2011-06-27 12:40:00,65.94,65.98,65.92,65.94,34900.0,33.482,33.5023,33.4718,33.482,34900.0
2011-06-27 12:45:00,65.93,65.95,65.87,65.89,25500.0,33.4769,33.487,33.4464,33.4566,25500.0
2011-06-27 12:50:00,65.89,65.91,65.88,65.91,12900.0,33.4566,33.4667,33.4515,33.4667,12900.0
2011-06-27 12:55:00,65.91,65.92,65.87,65.91,36600.0,33.4667,33.4718,33.4464,33.4667,36600.0
2011-06-27 13:00:00,65.91,65.92,65.84,65.84,43500.0,33.4667,33.4718,33.4312,33.4312,43500.0
2011-06-27 13:05:00,65.85,65.92,65.84,65.91,38900.0,33.4363,33.4718,33.4312,33.4667,38900.0
2011-06-27 13:10:00,65.9,65.94,65.87,65.94,28600.0,33.4617,33.482,33.4464,33.482,28600.0
2011-06-27 13:15:00,65.94,65.96,65.9,65.9,22800.0,33.482,33.4921,33.4617,33.4617,22800.0
2011-06-27 13:20:00,65.91,65.95,65.88,65.93,52100.0,33.4667,33.487,33.4515,33.4769,52100.0
2011-06-27 13:25:00,65.93,65.94,65.88,65.9,24100.0,33.4769,33.482,33.4515,33.4617,24100.0
2011-06-27 13:30:00,65.9,65.96,65.88,65.92,32600.0,33.4617,33.4921,33.4515,33.4718,32600.0
2011-06-27 13:35:00,65.93,65.93,65.87,65.88,47700.0,33.4769,33.4769,33.4464,33.4515,47700.0
2011-06-27 13:40:00,65.88,65.92,65.83,65.91,32300.0,33.4515,33.4718,33.4261,33.4667,32300.0
2011-06-27 13:45:00,65.91,65.93,65.9,65.93,19300.0,33.4667,33.4769,33.4617,33.4769,19300.0
2011-06-27 13:50:00,65.92,65.98,65.91,65.96,33400.0,33.4718,33.5023,33.4667,33.4921,33400.0
2011-06-27 13:55:00,65.97,65.98,65.94,65.96,34500.0,33.4972,33.5023,33.482,33.4921,34500.0
2011-06-27 14:00:00,65.95,66.08,65.95,66.04,126000.0,33.487,33.5531,33.487,33.5327,126000.0
2011-06-27 14:05:00,66.03,66.11,66.01,66.1,57300.0,33.5277,33.5683,33.5175,33.5632,57300.0
2011-06-27 14:10:00,66.1,66.16,66.06,66.13,67800.0,33.5632,33.5937,33.5429,33.5784,67800.0
2011-06-27 14:15:00,66.12,66.14,66.05,66.08,50900.0,33.5734,33.5835,33.5378,33.5531,50900.0
2011-06-27 14:20:00,66.08,66.12,66.05,66.06,48300.0,33.5531,33.5734,33.5378,33.5429,48300.0
2011-06-27 14:25:00,66.06,66.12,66.04,66.09,39100.0,33.5429,33.5734,33.5327,33.5581,39100.0
2011-06-27 14:30:00,66.09,66.1,66.03,66.07,46100.0,33.5581,33.5632,33.5277,33.548,46100.0
2011-06-27 14:35:00,66.07,66.09,66.03,66.05,39900.0,33.548,33.5581,33.5277,33.5378,39900.0
2011-06-27 14:40:00,66.05,66.09,66.03,66.03,35000.0,33.5378,33.5581,33.5277,33.5277,35000.0
2011-06-27 14:45:00,66.04,66.09,66.03,66.05,73500.0,33.5327,33.5581,33.5277,33.5378,73500.0
2011-06-27 14:50:00,66.06,66.06,65.98,65.98,41900.0,33.5429,33.5429,33.5023,33.5023,41900.0
2011-06-27 14:55:00,65.98,66.0,65.98,66.0,37600.0,33.5023,33.5124,33.5023,33.5124,37600.0
2011-06-27 15:00:00,65.99,66.02,65.98,66.0,48300.0,33.5074,33.5226,33.5023,33.5124,48300.0
2011-06-27 15:05:00,66.0,66.0,65.96,65.98,29900.0,33.5124,33.5124,33.4921,33.5023,29900.0
2011-06-27 15:10:00,65.98,66.04,65.97,66.04,48900.0,33.5023,33.5327,33.4972,33.5327,48900.0
2011-06-27 15:15:00,66.03,66.04,65.98,66.04,40700.0,33.5277,33.5327,33.5023,33.5327,40700.0
2011-06-27 15:20:00,66.03,66.08,66.02,66.07,54400.0,33.5277,33.5531,33.5226,33.548,54400.0
2011-06-27 15:25:00,66.07,66.1,66.03,66.04,68100.0,33.548,33.5632,33.5277,33.5327,68100.0
2011-06-27 15:30:00,66.03,66.1,66.03,66.07,88400.0,33.5277,33.5632,33.5277,33.548,88400.0
2011-06-27 15:35:00,66.07,66.1,66.03,66.03,112300.0,33.548,33.5632,33.5277,33.5277,112300.0
2011-06-27 15:40:00,66.04,66.06,66.0,66.02,121000.0,33.5327,33.5429,33.5124,33.5226,121000.0
2011-06-27 15:45:00,66.02,66.02,65.95,65.96,272400.0,33.5226,33.5226,33.487,33.4921,272400.0
2011-06-27 15:50:00,65.96,65.96,65.88,65.9,250700.0,33.4921,33.4921,33.4515,33.4617,250700.0
2011-06-27 15:55:00,65.91,66.03,65.88,65.9,545400.0,33.4667,33.5277,33.4515,33.4617,545400.0
2011-06-28 09:30:00,66.08,66.16,65.75,65.77,132000.0,33.5531,33.5937,33.3855,33.3956,132000.0
2011-06-28 09:35:00,65.78,65.9,65.6,65.66,64400.0,33.4007,33.4617,33.3093,33.3398,64400.0
2011-06-28 09:40:00,65.65,65.94,65.61,65.93,60100.0,33.3347,33.482,33.3144,33.4769,60100.0
2011-06-28 09:45:00,65.93,66.0,65.81,65.93,62400.0,33.4769,33.5124,33.416,33.4769,62400.0
2011-06-28 09:50:00,65.92,66.04,65.92,65.96,34900.0,33.4718,33.5327,33.4718,33.4921,34900.0
2011-06-28 09:55:00,65.95,66.08,65.95,66.08,61200.0,33.487,33.5531,33.487,33.5531,61200.0
2011-06-28 10:00:00,66.08,66.17,66.03,66.05,67900.0,33.5531,33.5988,33.5277,33.5378,67900.0
2011-06-28 10:05:00,66.06,66.06,66.0,66.03,62600.0,33.5429,33.5429,33.5124,33.5277,62600.0
2011-06-28 10:10:00,66.02,66.03,65.93,65.94,66900.0,33.5226,33.5277,33.4769,33.482,66900.0
2011-06-28 10:15:00,65.94,66.0,65.9,65.9,40200.0,33.482,33.5124,33.4617,33.4617,40200.0
2011-06-28 10:20:00,65.9,65.9,65.77,65.87,59100.0,33.4617,33.4617,33.3956,33.4464,59100.0
2011-06-28 10:25:00,65.88,65.91,65.75,65.89,54700.0,33.4515,33.4667,33.3855,33.4566,54700.0
2011-06-28 10:30:00,65.89,65.96,65.85,65.88,67200.0,33.4566,33.4921,33.4363,33.4515,67200.0
2011-06-28 10:35:00,65.88,65.89,65.84,65.86,48000.0,33.4515,33.4566,33.4312,33.4413,48000.0
2011-06-28 10:40:00,65.86,65.89,65.82,65.86,51600.0,33.4413,33.4566,33.421,33.4413,51600.0
2011-06-28 10:45:00,65.87,65.89,65.81,65.81,39800.0,33.4464,33.4566,33.416,33.416,39800.0
2011-06-28 10:50:00,65.81,65.82,65.71,65.75,62600.0,33.416,33.421,33.3652,33.3855,62600.0
2011-06-28 10:55:00,65.75,65.79,65.72,65.75,60800.0,33.3855,33.4058,33.3703,33.3855,60800.0
2011-06-28 11:00:00,65.75,65.9,65.75,65.9,47000.0,33.3855,33.4617,33.3855,33.4617,47000.0
2011-06-28 11:05:00,65.9,65.96,65.87,65.88,59900.0,33.4617,33.4921,33.4464,33.4515,59900.0
2011-06-28 11:10:00,65.88,65.89,65.78,65.78,66300.0,33.4515,33.4566,33.4007,33.4007,66300.0
2011-06-28 11:15:00,65.79,65.87,65.77,65.77,61600.0,33.4058,33.4464,33.3956,33.3956,61600.0
2011-06-28 11:20:00,65.78,65.83,65.77,65.8,40900.0,33.4007,33.4261,33.3956,33.4109,40900.0
2011-06-28 11:25:00,65.8,65.83,65.77,65.77,37000.0,33.4109,33.4261,33.3956,33.3956,37000.0
2011-06-28 11:30:00,65.77,65.84,65.72,65.73,74100.0,33.3956,33.4312,33.3703,33.3753,74100.0
2011-06-28 11:35:00,65.73,65.76,65.73,65.75,50000.0,33.3753,33.3906,33.3753,33.3855,50000.0
2011-06-28 11:40:00,65.75,65.75,65.73,65.75,29000.0,33.3855,33.3855,33.3753,33.3855,29000.0
2011-06-28 11:45:00,65.75,65.76,65.7,65.7,48000.0,33.3855,33.3906,33.3601,33.3601,48000.0
2011-06-28 11:50:00,65.71,65.72,65.66,65.66,31300.0,33.3652,33.3703,33.3398,33.3398,31300.0
2011-06-28 11:55:00,65.67,65.68,65.64,65.64,31900.0,33.3449,33.3499,33.3296,33.3296,31900.0
2011-06-28 12:00:00,65.64,65.67,65.63,65.65,68300.0,33.3296,33.3449,33.3246,33.3347,68300.0
2011-06-28 12:05:00,65.65,65.67,65.64,65.66,25300.0,33.3347,33.3449,33.3296,33.3398,25300.0
2011-06-28 12:10:00,65.67,65.69,65.66,65.68,20100.0,33.3449,33.355,33.3398,33.3499,20100.0
2011-06-28 12:15:00,65.67,65.72,65.65,65.69,95800.0,33.3449,33.3703,33.3347,33.355,95800.0
2011-06-28 12:20:00,65.66,65.66,65.61,65.63,41900.0,33.3398,33.3398,33.3144,33.3246,41900.0
2011-06-28 12:25:00,65.63,65.65,65.62,65.64,25500.0,33.3246,33.3347,33.3195,33.3296,25500.0
2011-06-28 12:30:00,65.64,65.71,65.64,65.7,46400.0,33.3296,33.3652,33.3296,33.3601,46400.0
2011-06-28 12:35:00,65.7,65.76,65.7,65.76,17200.0,33.3601,33.3906,33.3601,33.3906,17200.0
2011-06-28 12:40:00,65.75,65.76,65.68,65.69,27100.0,33.3855,33.3906,33.3499,33.355,27100.0
2011-06-28 12:45:00,65.69,65.75,65.65,65.72,49700.0,33.355,33.3855,33.3347,33.3703,49700.0
2011-06-28 12:50:00,65.73,65.74,65.69,65.73,20300.0,33.3753,33.3804,33.355,33.3753,20300.0
2011-06-28 12:55:00,65.72,65.76,65.72,65.74,43500.0,33.3703,33.3906,33.3703,33.3804,43500.0
2011-06-28 13:00:00,65.74,65.82,65.73,65.81,31500.0,33.3804,33.421,33.3753,33.416,31500.0
2011-06-28 13:05:00,65.81,65.82,65.76,65.76,73000.0,33.416,33.421,33.3906,33.3906,73000.0
2011-06-28 13:10:00,65.77,65.77,65.7,65.73,52100.0,33.3956,33.3956,33.3601,33.3753,52100.0
2011-06-28 13:15:00,65.73,65.74,65.7,65.71,36900.0,33.3753,33.3804,33.3601,33.3652,36900.0
2011-06-28 13:20:00,65.71,65.71,65.65,65.66,31500.0,33.3652,33.3652,33.3347,33.3398,31500.0
2011-06-28 13:25:00,65.67,65.67,65.64,65.64,35300.0,33.3449,33.3449,33.3296,33.3296,35300.0
2011-06-28 13:30:00,65.64,65.66,65.52,65.54,99900.0,33.3296,33.3398,33.2687,33.2789,99900.0
2011-06-28 13:35:00,65.54,65.67,65.52,65.65,48100.0,33.2789,33.3449,33.2687,33.3347,48100.0
2011-06-28 13:40:00,65.65,65.65,65.57,65.58,38600.0,33.3347,33.3347,33.2941,33.2992,38600.0
2011-06-28 13:45:00,65.59,65.71,65.59,65.7,38000.0,33.3042,33.3652,33.3042,33.3601,38000.0
2011-06-28 13:50:00,65.69,65.69,65.63,65.65,41300.0,33.355,33.355,33.3246,33.3347,41300.0
2011-06-28 13:55:00,65.66,65.67,65.62,65.65,40800.0,33.3398,33.3449,33.3195,33.3347,40800.0
2011-06-28 14:00:00,65.64,65.67,65.62,65.65,46000.0,33.3296,33.3449,33.3195,33.3347,46000.0
2011-06-28 14:05:00,65.66,65.67,65.61,65.64,51400.0,33.3398,33.3449,33.3144,33.3296,51400.0
2011-06-28 14:10:00,65.64,65.68,65.63,65.67,37300.0,33.3296,33.3499,33.3246,33.3449,37300.0
2011-06-28 14:15:00,65.68,65.76,65.68,65.74,57200.0,33.3499,33.3906,33.3499,33.3804,57200.0
2011-06-28 14:20:00,65.73,65.78,65.73,65.74,45300.0,33.3753,33.4007,33.3753,33.3804,45300.0
2011-06-28 14:25:00,65.75,65.82,65.75,65.82,36200.0,33.3855,33.421,33.3855,33.421,36200.0
2011-06-28 14:30:00,65.81,65.84,65.8,65.83,38400.0,33.416,33.4312,33.4109,33.4261,38400.0
2011-06-28 14:35:00,65.83,65.85,65.81,65.83,43200.0,33.4261,33.4363,33.416,33.4261,43200.0
2011-06-28 14:40:00,65.82,65.83,65.77,65.77,42200.0,33.421,33.4261,33.3956,33.3956,42200.0
2011-06-28 14:45:00,65.77,65.78,65.74,65.75,52200.0,33.3956,33.4007,33.3804,33.3855,52200.0
2011-06-28 14:50:00,65.75,65.75,65.65,65.66,62200.0,33.3855,33.3855,33.3347,33.3398,62200.0
2011-06-28 14:55:00,65.67,65.69,65.65,65.68,81300.0,33.3449,33.355,33.3347,33.3499,81300.0
2011-06-28 15:00:00,65.68,65.75,65.67,65.75,72600.0,33.3499,33.3855,33.3449,33.3855,72600.0
2011-06-28 15:05:00,65.75,65.75,65.67,65.67,61500.0,33.3855,33.3855,33.3449,33.3449,61500.0
2011-06-28 15:10:00,65.67,65.68,65.62,65.64,49000.0,33.3449,33.3499,33.3195,33.3296,49000.0
2011-06-28 15:15:00,65.64,65.68,65.63,65.64,42300.0,33.3296,33.3499,33.3246,33.3296,42300.0
2011-06-28 15:20:00,65.64,65.64,65.6,65.61,56400.0,33.3296,33.3296,33.3093,33.3144,56400.0
2011-06-28 15:25:00,65.61,65.65,65.6,65.63,54500.0,33.3144,33.3347,33.3093,33.3246,54500.0
2011-06-28 15:30:00,65.63,65.68,65.62,65.67,45600.0,33.3246,33.3499,33.3195,33.3449,45600.0
2011-06-28 15:35:00,65.66,65.69,65.64,65.65,89400.0,33.3398,33.355,33.3296,33.3347,89400.0
2011-06-28 15:40:00,65.65,65.71,65.64,65.7,115700.0,33.3347,33.3652,33.3296,33.3601,115700.0
2011-06-28 15:45:00,65.7,65.76,65.7,65.7,119300.0,33.3601,33.3906,33.3601,33.3601,119300.0
2011-06-28 15:50:00,65.71,65.8,65.71,65.79,141900.0,33.3652,33.4109,33.3652,33.4058,141900.0
2011-06-28 15:55:00,65.79,65.89,65.78,65.88,269100.0,33.4058,33.4566,33.4007,33.4515,269100.0
2011-06-29 09:30:00,66.35,66.49,66.02,66.36,140500.0,33.6901,33.7612,33.5226,33.6952,140500.0
2011-06-29 09:35:00,66.36,66.57,66.35,66.53,79200.0,33.6952,33.8019,33.6901,33.7815,79200.0
2011-06-29 09:40:00,66.53,66.58,66.43,66.44,164700.0,33.7815,33.8069,33.7308,33.7358,164700.0
2011-06-29 09:45:00,66.44,66.61,66.42,66.54,57500.0,33.7358,33.8222,33.7257,33.7866,57500.0
2011-06-29 09:50:00,66.53,66.57,66.42,66.48,87400.0,33.7815,33.8019,33.7257,33.7562,87400.0
2011-06-29 09:55:00,66.48,66.48,66.31,66.46,42500.0,33.7562,33.7562,33.6698,33.746,42500.0
2011-06-29 10:00:00,66.47,66.52,66.31,66.35,156600.0,33.7511,33.7765,33.6698,33.6901,156600.0
2011-06-29 10:05:00,66.35,66.38,66.33,66.35,73000.0,33.6901,33.7054,33.68,33.6901,73000.0
2011-06-29 10:10:00,66.35,66.35,66.27,66.31,46100.0,33.6901,33.6901,33.6495,33.6698,46100.0
2011-06-29 10:15:00,66.33,66.34,66.27,66.3,44900.0,33.68,33.6851,33.6495,33.6648,44900.0
2011-06-29 10:20:00,66.3,66.33,66.23,66.23,55000.0,33.6648,33.68,33.6292,33.6292,55000.0
2011-06-29 10:25:00,66.25,66.33,66.25,66.33,48800.0,33.6394,33.68,33.6394,33.68,48800.0
2011-06-29 10:30:00,66.33,66.36,66.28,66.31,99200.0,33.68,33.6952,33.6546,33.6698,99200.0
2011-06-29 10:35:00,66.31,66.31,66.14,66.21,64900.0,33.6698,33.6698,33.5835,33.6191,64900.0
2011-06-29 10:40:00,66.21,66.22,66.19,66.22,34500.0,33.6191,33.6241,33.6089,33.6241,34500.0
2011-06-29 10:45:00,66.21,66.28,66.19,66.28,66600.0,33.6191,33.6546,33.6089,33.6546,66600.0
2011-06-29 10:50:00,66.28,66.31,66.26,66.27,86100.0,33.6546,33.6698,33.6445,33.6495,86100.0
2011-06-29 10:55:00,66.27,66.32,66.23,66.3,211900.0,33.6495,33.6749,33.6292,33.6648,211900.0
2011-06-29 11:00:00,66.3,66.33,66.27,66.27,64400.0,33.6648,33.68,33.6495,33.6495,64400.0
2011-06-29 11:05:00,66.27,66.35,66.25,66.33,61700.0,33.6495,33.6901,33.6394,33.68,61700.0
2011-06-29 11:10:00,66.33,66.34,66.3,66.32,72800.0,33.68,33.6851,33.6648,33.6749,72800.0
2011-06-29 11:15:00,66.32,66.33,66.26,66.26,43700.0,33.6749,33.68,33.6445,33.6445,43700.0
2011-06-29 11:20:00,66.26,66.26,66.2,66.23,29500.0,33.6445,33.6445,33.614,33.6292,29500.0
2011-06-29 11:25:00,66.22,66.23,66.14,66.15,47900.0,33.6241,33.6292,33.5835,33.5886,47900.0
2011-06-29 11:30:00,66.15,66.18,66.13,66.14,56700.0,33.5886,33.6038,33.5784,33.5835,56700.0
2011-06-29 11:35:00,66.13,66.21,66.13,66.17,31600.0,33.5784,33.6191,33.5784,33.5988,31600.0
2011-06-29 11:40:00,66.17,66.21,66.15,66.21,29400.0,33.5988,33.6191,33.5886,33.6191,29400.0
2011-06-29 11:45:00,66.21,66.34,66.2,66.33,39100.0,33.6191,33.6851,33.614,33.68,39100.0
2011-06-29 11:50:00,66.33,66.35,66.32,66.34,40700.0,33.68,33.6901,33.6749,33.6851,40700.0
2011-06-29 11:55:00,66.35,66.35,66.29,66.31,41300.0,33.6901,33.6901,33.6597,33.6698,41300.0
2011-06-29 12:00:00,66.3,66.34,66.28,66.34,39600.0,33.6648,33.6851,33.6546,33.6851,39600.0
2011-06-29 12:05:00,66.34,66.35,66.29,66.31,74800.0,33.6851,33.6901,33.6597,33.6698,74800.0
2011-06-29 12:10:00,66.31,66.31,66.23,66.25,88600.0,33.6698,33.6698,33.6292,33.6394,88600.0
2011-06-29 12:15:00,66.25,66.25,66.19,66.2,30000.0,33.6394,33.6394,33.6089,33.614,30000.0
2011-06-29 12:20:00,66.19,66.23,66.17,66.22,42800.0,33.6089,33.6292,33.5988,33.6241,42800.0
2011-06-29 12:25:00,66.22,66.23,66.16,66.17,58600.0,33.6241,33.6292,33.5937,33.5988,58600.0
2011-06-29 12:30:00,66.16,66.16,66.13,66.16,34600.0,33.5937,33.5937,33.5784,33.5937,34600.0
2011-06-29 12:35:00,66.16,66.19,66.15,66.19,31100.0,33.5937,33.6089,33.5886,33.6089,31100.0
2011-06-29 12:40:00,66.19,66.19,66.16,66.16,66800.0,33.6089,33.6089,33.5937,33.5937,66800.0
2011-06-29 12:45:00,66.16,66.19,66.12,66.17,42600.0,33.5937,33.6089,33.5734,33.5988,42600.0
2011-06-29 12:50:00,66.16,66.21,66.14,66.2,29200.0,33.5937,33.6191,33.5835,33.614,29200.0
2011-06-29 12:55:00,66.19,66.23,66.19,66.21,16100.0,33.6089,33.6292,33.6089,33.6191,16100.0
2011-06-29 13:00:00,66.21,66.24,66.17,66.24,32100.0,33.6191,33.6343,33.5988,33.6343,32100.0
2011-06-29 13:05:00,66.24,66.26,66.21,66.25,32600.0,33.6343,33.6445,33.6191,33.6394,32600.0
2011-06-29 13:10:00,66.25,66.27,66.23,66.26,72800.0,33.6394,33.6495,33.6292,33.6445,72800.0
2011-06-29 13:15:00,66.26,66.26,66.24,66.25,64100.0,33.6445,33.6445,33.6343,33.6394,64100.0
2011-06-29 13:20:00,66.24,66.28,66.19,66.28,42300.0,33.6343,33.6546,33.6089,33.6546,42300.0
2011-06-29 13:25:00,66.28,66.3,66.25,66.27,63000.0,33.6546,33.6648,33.6394,33.6495,63000.0
2011-06-29 13:30:00,66.26,66.32,66.24,66.31,41400.0,33.6445,33.6749,33.6343,33.6698,41400.0
2011-06-29 13:35:00,66.32,66.32,66.25,66.27,24600.0,33.6749,33.6749,33.6394,33.6495,24600.0
2011-06-29 13:40:00,66.27,66.29,66.25,66.26,19900.0,33.6495,33.6597,33.6394,33.6445,19900.0
2011-06-29 13:45:00,66.26,66.27,66.2,66.21,25600.0,33.6445,33.6495,33.614,33.6191,25600.0
2011-06-29 13:50:00,66.2,66.21,66.15,66.17,28900.0,33.614,33.6191,33.5886,33.5988,28900.0
2011-06-29 13:55:00,66.17,66.22,66.12,66.14,49000.0,33.5988,33.6241,33.5734,33.5835,49000.0
2011-06-29 14:00:00,66.14,66.21,66.14,66.21,44800.0,33.5835,33.6191,33.5835,33.6191,44800.0
2011-06-29 14:05:00,66.2,66.2,66.12,66.2,29500.0,33.614,33.614,33.5734,33.614,29500.0
2011-06-29 14:10:00,66.2,66.23,66.16,66.19,32800.0,33.614,33.6292,33.5937,33.6089,32800.0
2011-06-29 14:15:00,66.18,66.19,66.15,66.17,50700.0,33.6038,33.6089,33.5886,33.5988,50700.0
2011-06-29 14:20:00,66.16,66.18,66.09,66.12,62800.0,33.5937,33.6038,33.5581,33.5734,62800.0
2011-06-29 14:25:00,66.12,66.18,66.11,66.18,33700.0,33.5734,33.6038,33.5683,33.6038,33700.0
2011-06-29 14:30:00,66.17,66.2,66.14,66.2,44200.0,33.5988,33.614,33.5835,33.614,44200.0
2011-06-29 14:35:00,66.19,66.25,66.18,66.21,52300.0,33.6089,33.6394,33.6038,33.6191,52300.0
2011-06-29 14:40:00,66.21,66.29,66.2,66.29,78500.0,33.6191,33.6597,33.614,33.6597,78500.0
2011-06-29 14:45:00,66.29,66.34,66.24,66.26,76600.0,33.6597,33.6851,33.6343,33.6445,76600.0
2011-06-29 14:50:00,66.25,66.31,66.25,66.3,60300.0,33.6394,33.6698,33.6394,33.6648,60300.0
2011-06-29 14:55:00,66.29,66.3,66.26,66.28,41800.0,33.6597,33.6648,33.6445,33.6546,41800.0
2011-06-29 15:00:00,66.29,66.3,66.23,66.24,58100.0,33.6597,33.6648,33.6292,33.6343,58100.0
2011-06-29 15:05:00,66.24,66.27,66.22,66.27,42500.0,33.6343,33.6495,33.6241,33.6495,42500.0
2011-06-29 15:10:00,66.26,66.3,66.21,66.24,84400.0,33.6445,33.6648,33.6191,33.6343,84400.0
2011-06-29 15:15:00,66.24,66.29,66.23,66.28,77200.0,33.6343,33.6597,33.6292,33.6546,77200.0
2011-06-29 15:20:00,66.27,66.27,66.22,66.25,114500.0,33.6495,33.6495,33.6241,33.6394,114500.0
2011-06-29 15:25:00,66.27,66.3,66.23,66.25,69600.0,33.6495,33.6648,33.6292,33.6394,69600.0
2011-06-29 15:30:00,66.24,66.26,66.18,66.18,53700.0,33.6343,33.6445,33.6038,33.6038,53700.0
2011-06-29 15:35:00,66.18,66.24,66.15,66.19,65600.0,33.6038,33.6343,33.5886,33.6089,65600.0
2011-06-29 15:40:00,66.19,66.22,66.17,66.17,68500.0,33.6089,33.6241,33.5988,33.5988,68500.0
2011-06-29 15:45:00,66.17,66.22,66.13,66.13,136600.0,33.5988,33.6241,33.5784,33.5784,136600.0
2011-06-29 15:50:00,66.13,66.26,66.13,66.25,143200.0,33.5784,33.6445,33.5784,33.6394,143200.0
2011-06-29 15:55:00,66.25,66.26,66.15,66.19,263300.0,33.6394,33.6445,33.5886,33.6089,263300.0
2011-06-30 09:30:00,66.45,66.6,66.15,66.19,139800.0,33.7409,33.8171,33.5886,33.6089,139800.0
2011-06-30 09:35:00,66.18,66.22,66.06,66.06,56400.0,33.6038,33.6241,33.5429,33.5429,56400.0
2011-06-30 09:40:00,66.08,66.48,66.08,66.35,62400.0,33.5531,33.7562,33.5531,33.6901,62400.0
2011-06-30 09:45:00,66.35,66.56,66.28,66.31,115900.0,33.6901,33.7968,33.6546,33.6698,115900.0
2011-06-30 09:50:00,66.32,66.34,66.25,66.25,65800.0,33.6749,33.6851,33.6394,33.6394,65800.0
2011-06-30 09:55:00,66.26,66.3,66.23,66.28,40600.0,33.6445,33.6648,33.6292,33.6546,40600.0
2011-06-30 10:00:00,66.27,66.36,66.26,66.36,132900.0,33.6495,33.6952,33.6445,33.6952,132900.0
2011-06-30 10:05:00,66.35,66.42,66.33,66.36,46600.0,33.6901,33.7257,33.68,33.6952,46600.0
2011-06-30 10:10:00,66.36,66.4,66.34,66.35,33200.0,33.6952,33.7155,33.6851,33.6901,33200.0
2011-06-30 10:15:00,66.34,66.35,66.29,66.3,24400.0,33.6851,33.6901,33.6597,33.6648,24400.0
2011-06-30 10:20:00,66.31,66.45,66.3,66.45,73800.0,33.6698,33.7409,33.6648,33.7409,73800.0
2011-06-30 10:25:00,66.45,66.46,66.34,66.35,46900.0,33.7409,33.746,33.6851,33.6901,46900.0
2011-06-30 10:30:00,66.34,66.35,66.29,66.32,21900.0,33.6851,33.6901,33.6597,33.6749,21900.0
2011-06-30 10:35:00,66.33,66.39,66.3,66.35,87200.0,33.68,33.7105,33.6648,33.6901,87200.0
2011-06-30 10:40:00,66.36,66.39,66.31,66.31,54100.0,33.6952,33.7105,33.6698,33.6698,54100.0
2011-06-30 10:45:00,66.32,66.32,66.24,66.28,98700.0,33.6749,33.6749,33.6343,33.6546,98700.0
2011-06-30 10:50:00,66.28,66.37,66.27,66.37,55800.0,33.6546,33.7003,33.6495,33.7003,55800.0
2011-06-30 10:55:00,66.37,66.41,66.34,66.41,35900.0,33.7003,33.7206,33.6851,33.7206,35900.0
2011-06-30 11:00:00,66.42,66.52,66.4,66.51,49100.0,33.7257,33.7765,33.7155,33.7714,49100.0
2011-06-30 11:05:00,66.5,66.53,66.48,66.53,29500.0,33.7663,33.7815,33.7562,33.7815,29500.0
2011-06-30 11:10:00,66.53,66.57,66.51,66.56,23300.0,33.7815,33.8019,33.7714,33.7968,23300.0
2011-06-30 11:15:00,66.55,66.56,66.41,66.43,43300.0,33.7917,33.7968,33.7206,33.7308,43300.0
2011-06-30 11:20:00,66.42,66.47,66.42,66.47,43700.0,33.7257,33.7511,33.7257,33.7511,43700.0
2011-06-30 11:25:00,66.46,66.47,66.42,66.43,46200.0,33.746,33.7511,33.7257,33.7308,46200.0
2011-06-30 11:30:00,66.42,66.45,66.41,66.42,48000.0,33.7257,33.7409,33.7206,33.7257,48000.0
2011-06-30 11:35:00,66.42,66.45,66.39,66.39,38600.0,33.7257,33.7409,33.7105,33.7105,38600.0
2011-06-30 11:40:00,66.39,66.53,66.38,66.53,69300.0,33.7105,33.7815,33.7054,33.7815,69300.0
2011-06-30 11:45:00,66.54,66.6,66.5,66.56,80100.0,33.7866,33.8171,33.7663,33.7968,80100.0
2011-06-30 11:50:00,66.55,66.56,66.48,66.51,25500.0,33.7917,33.7968,33.7562,33.7714,25500.0
2011-06-30 11:55:00,66.51,66.66,66.5,66.6,74600.0,33.7714,33.8476,33.7663,33.8171,74600.0
2011-06-30 12:00:00,66.6,66.6,66.53,66.54,31500.0,33.8171,33.8171,33.7815,33.7866,31500.0
2011-06-30 12:05:00,66.54,66.55,66.5,66.5,36500.0,33.7866,33.7917,33.7663,33.7663,36500.0
2011-06-30 12:10:00,66.5,66.51,66.36,66.36,61100.0,33.7663,33.7714,33.6952,33.6952,61100.0
2011-06-30 12:15:00,66.37,66.37,66.32,66.36,61200.0,33.7003,33.7003,33.6749,33.6952,61200.0
2011-06-30 12:20:00,66.36,66.36,66.31,66.34,54700.0,33.6952,33.6952,33.6698,33.6851,54700.0
2011-06-30 12:25:00,66.34,66.42,66.33,66.42,50300.0,33.6851,33.7257,33.68,33.7257,50300.0
2011-06-30 12:30:00,66.41,66.42,66.27,66.27,69300.0,33.7206,33.7257,33.6495,33.6495,69300.0
2011-06-30 12:35:00,66.28,66.31,66.23,66.31,32600.0,33.6546,33.6698,33.6292,33.6698,32600.0
2011-06-30 12:40:00,66.32,66.38,66.32,66.38,16600.0,33.6749,33.7054,33.6749,33.7054,16600.0
2011-06-30 12:45:00,66.38,66.38,66.26,66.28,48800.0,33.7054,33.7054,33.6445,33.6546,48800.0
2011-06-30 12:50:00,66.28,66.28,66.18,66.19,58200.0,33.6546,33.6546,33.6038,33.6089,58200.0
2011-06-30 12:55:00,66.18,66.21,66.16,66.17,40800.0,33.6038,33.6191,33.5937,33.5988,40800.0
2011-06-30 13:00:00,66.17,66.22,66.15,66.19,72600.0,33.5988,33.6241,33.5886,33.6089,72600.0
2011-06-30 13:05:00,66.2,66.2,66.14,66.15,45800.0,33.614,33.614,33.5835,33.5886,45800.0
2011-06-30 13:10:00,66.15,66.19,66.13,66.13,48000.0,33.5886,33.6089,33.5784,33.5784,48000.0
2011-06-30 13:15:00,66.14,66.17,66.12,66.15,34500.0,33.5835,33.5988,33.5734,33.5886,34500.0
2011-06-30 13:20:00,66.14,66.17,66.12,66.16,39900.0,33.5835,33.5988,33.5734,33.5937,39900.0
2011-06-30 13:25:00,66.16,66.21,66.15,66.21,28400.0,33.5937,33.6191,33.5886,33.6191,28400.0
2011-06-30 13:30:00,66.21,66.26,66.21,66.24,31100.0,33.6191,33.6445,33.6191,33.6343,31100.0
2011-06-30 13:35:00,66.23,66.24,66.2,66.22,25100.0,33.6292,33.6343,33.614,33.6241,25100.0
2011-06-30 13:40:00,66.22,66.24,66.19,66.24,17100.0,33.6241,33.6343,33.6089,33.6343,17100.0
2011-06-30 13:45:00,66.23,66.27,66.21,66.26,39300.0,33.6292,33.6495,33.6191,33.6445,39300.0
2011-06-30 13:50:00,66.26,66.27,66.22,66.25,27200.0,33.6445,33.6495,33.6241,33.6394,27200.0
2011-06-30 13:55:00,66.24,66.33,66.24,66.32,35400.0,33.6343,33.68,33.6343,33.6749,35400.0
2011-06-30 14:00:00,66.32,66.35,66.3,66.32,42300.0,33.6749,33.6901,33.6648,33.6749,42300.0
2011-06-30 14:05:00,66.32,66.36,66.31,66.36,31500.0,33.6749,33.6952,33.6698,33.6952,31500.0
2011-06-30 14:10:00,66.36,66.36,66.3,66.34,38100.0,33.6952,33.6952,33.6648,33.6851,38100.0
2011-06-30 14:15:00,66.35,66.36,66.32,66.33,26000.0,33.6901,33.6952,33.6749,33.68,26000.0
2011-06-30 14:20:00,66.33,66.41,66.33,66.4,31700.0,33.68,33.7206,33.68,33.7155,31700.0
2011-06-30 14:25:00,66.4,66.41,66.37,66.37,34200.0,33.7155,33.7206,33.7003,33.7003,34200.0
2011-06-30 14:30:00,66.36,66.44,66.36,66.43,26300.0,33.6952,33.7358,33.6952,33.7308,26300.0
2011-06-30 14:35:00,66.43,66.48,66.43,66.46,31100.0,33.7308,33.7562,33.7308,33.746,31100.0
2011-06-30 14:40:00,66.45,66.49,66.45,66.45,25100.0,33.7409,33.7612,33.7409,33.7409,25100.0
2011-06-30 14:45:00,66.46,66.46,66.44,66.45,27200.0,33.746,33.746,33.7358,33.7409,27200.0
2011-06-30 14:50:00,66.45,66.49,66.43,66.49,38000.0,33.7409,33.7612,33.7308,33.7612,38000.0
2011-06-30 14:55:00,66.49,66.54,66.48,66.49,47600.0,33.7612,33.7866,33.7562,33.7612,47600.0
2011-06-30 15:00:00,66.48,66.51,66.44,66.49,42500.0,33.7562,33.7714,33.7358,33.7612,42500.0
2011-06-30 15:05:00,66.47,66.54,66.46,66.53,29200.0,33.7511,33.7866,33.746,33.7815,29200.0
2011-06-30 15:10:00,66.53,66.55,66.5,66.51,51300.0,33.7815,33.7917,33.7663,33.7714,51300.0
2011-06-30 15:15:00,66.5,66.56,66.5,66.56,30600.0,33.7663,33.7968,33.7663,33.7968,30600.0
2011-06-30 15:20:00,66.56,66.6,66.53,66.6,68900.0,33.7968,33.8171,33.7815,33.8171,68900.0
2011-06-30 15:25:00,66.6,66.62,66.57,66.61,52000.0,33.8171,33.8272,33.8019,33.8222,52000.0
2011-06-30 15:30:00,66.6,66.67,66.6,66.67,104600.0,33.8171,33.8526,33.8171,33.8526,104600.0
2011-06-30 15:35:00,66.67,66.75,66.66,66.74,67100.0,33.8526,33.8933,33.8476,33.8882,67100.0
2011-06-30 15:40:00,66.74,66.76,66.71,66.76,124700.0,33.8882,33.8983,33.8729,33.8983,124700.0
2011-06-30 15:45:00,66.76,66.81,66.72,66.75,221600.0,33.8983,33.9237,33.878,33.8933,221600.0
2011-06-30 15:50:00,66.74,66.77,66.73,66.77,110700.0,33.8882,33.9034,33.8831,33.9034,110700.0
2011-06-30 15:55:00,66.76,66.8,66.74,66.75,332500.0,33.8983,33.9186,33.8882,33.8933,332500.0
2011-07-01 09:30:00,66.66,66.71,66.54,66.57,124200.0,33.8476,33.8729,33.7866,33.8019,124200.0
2011-07-01 09:35:00,66.56,66.79,66.51,66.69,84300.0,33.7968,33.9136,33.7714,33.8628,84300.0
2011-07-01 09:40:00,66.7,66.8,66.67,66.79,62700.0,33.8679,33.9186,33.8526,33.9136,62700.0
2011-07-01 09:45:00,66.8,66.82,66.67,66.7,57700.0,33.9186,33.9288,33.8526,33.8679,57700.0
2011-07-01 09:50:00,66.71,66.74,66.65,66.68,43600.0,33.8729,33.8882,33.8425,33.8577,43600.0
2011-07-01 09:55:00,66.69,66.73,66.68,66.72,37900.0,33.8628,33.8831,33.8577,33.878,37900.0
2011-07-01 10:00:00,66.74,67.14,66.73,67.09,133800.0,33.8882,34.0913,33.8831,34.0659,133800.0
2011-07-01 10:05:00,67.08,67.09,67.0,67.02,76000.0,34.0608,34.0659,34.0202,34.0304,76000.0
2011-07-01 10:10:00,67.02,67.04,66.93,66.94,58000.0,34.0304,34.0405,33.9847,33.9897,58000.0
2011-07-01 10:15:00,66.93,66.96,66.9,66.9,59600.0,33.9847,33.9999,33.9694,33.9694,59600.0
2011-07-01 10:20:00,66.9,66.99,66.88,66.97,50400.0,33.9694,34.0151,33.9593,34.005,50400.0
2011-07-01 10:25:00,66.98,67.0,66.9,66.98,69200.0,34.01,34.0202,33.9694,34.01,69200.0
2011-07-01 10:30:00,66.98,66.98,66.88,66.9,61100.0,34.01,34.01,33.9593,33.9694,61100.0
2011-07-01 10:35:00,66.91,66.97,66.88,66.9,84400.0,33.9745,34.005,33.9593,33.9694,84400.0
2011-07-01 10:40:00,66.89,66.9,66.83,66.83,52700.0,33.9643,33.9694,33.9339,33.9339,52700.0
2011-07-01 10:45:00,66.83,66.84,66.73,66.75,59400.0,33.9339,33.939,33.8831,33.8933,59400.0
2011-07-01 10:50:00,66.73,66.75,66.68,66.7,61500.0,33.8831,33.8933,33.8577,33.8679,61500.0
2011-07-01 10:55:00,66.7,66.7,66.64,66.66,39300.0,33.8679,33.8679,33.8374,33.8476,39300.0
2011-07-01 11:00:00,66.67,66.71,66.63,66.64,42200.0,33.8526,33.8729,33.8323,33.8374,42200.0
2011-07-01 11:05:00,66.63,66.66,66.63,66.64,41600.0,33.8323,33.8476,33.8323,33.8374,41600.0
2011-07-01 11:10:00,66.65,66.65,66.6,66.61,42500.0,33.8425,33.8425,33.8171,33.8222,42500.0
2011-07-01 11:15:00,66.61,66.79,66.6,66.69,157200.0,33.8222,33.9136,33.8171,33.8628,157200.0
2011-07-01 11:20:00,66.69,66.76,66.66,66.66,46800.0,33.8628,33.8983,33.8476,33.8476,46800.0
2011-07-01 11:25:00,66.66,66.68,66.61,66.67,35500.0,33.8476,33.8577,33.8222,33.8526,35500.0
2011-07-01 11:30:00,66.68,66.76,66.68,66.76,42200.0,33.8577,33.8983,33.8577,33.8983,42200.0
2011-07-01 11:35:00,66.76,66.78,66.68,66.68,29300.0,33.8983,33.9085,33.8577,33.8577,29300.0
2011-07-01 11:40:00,66.68,66.69,66.62,66.62,26000.0,33.8577,33.8628,33.8272,33.8272,26000.0
2011-07-01 11:45:00,66.62,66.63,66.55,66.6,45400.0,33.8272,33.8323,33.7917,33.8171,45400.0
2011-07-01 11:50:00,66.6,66.62,66.55,66.57,46800.0,33.8171,33.8272,33.7917,33.8019,46800.0
2011-07-01 11:55:00,66.58,66.62,66.57,66.57,26100.0,33.8069,33.8272,33.8019,33.8019,26100.0
2011-07-01 12:00:00,66.58,66.59,66.5,66.52,48900.0,33.8069,33.812,33.7663,33.7765,48900.0
2011-07-01 12:05:00,66.52,66.54,66.5,66.51,16600.0,33.7765,33.7866,33.7663,33.7714,16600.0
2011-07-01 12:10:00,66.51,66.54,66.51,66.51,36700.0,33.7714,33.7866,33.7714,33.7714,36700.0
2011-07-01 12:15:00,66.52,66.53,66.48,66.52,26500.0,33.7765,33.7815,33.7562,33.7765,26500.0
2011-07-01 12:20:00,66.52,66.56,66.51,66.55,18700.0,33.7765,33.7968,33.7714,33.7917,18700.0
2011-07-01 12:25:00,66.55,66.64,66.54,66.64,22900.0,33.7917,33.8374,33.7866,33.8374,22900.0
2011-07-01 12:30:00,66.64,66.65,66.58,66.59,23600.0,33.8374,33.8425,33.8069,33.812,23600.0
2011-07-01 12:35:00,66.59,66.63,66.58,66.6,31100.0,33.812,33.8323,33.8069,33.8171,31100.0
2011-07-01 12:40:00,66.6,66.6,66.56,66.59,45700.0,33.8171,33.8171,33.7968,33.812,45700.0
2011-07-01 12:45:00,66.6,66.62,66.55,66.57,33400.0,33.8171,33.8272,33.7917,33.8019,33400.0
2011-07-01 12:50:00,66.58,66.58,66.55,66.57,14600.0,33.8069,33.8069,33.7917,33.8019,14600.0
2011-07-01 12:55:00,66.58,66.61,66.57,66.61,23600.0,33.8069,33.8222,33.8019,33.8222,23600.0
2011-07-01 13:00:00,66.6,66.64,66.57,66.64,42200.0,33.8171,33.8374,33.8019,33.8374,42200.0
2011-07-01 13:05:00,66.64,66.71,66.63,66.71,44000.0,33.8374,33.8729,33.8323,33.8729,44000.0
2011-07-01 13:10:00,66.71,66.73,66.69,66.73,14300.0,33.8729,33.8831,33.8628,33.8831,14300.0
2011-07-01 13:15:00,66.73,66.78,66.73,66.75,23900.0,33.8831,33.9085,33.8831,33.8933,23900.0
2011-07-01 13:20:00,66.76,66.76,66.68,66.68,37800.0,33.8983,33.8983,33.8577,33.8577,37800.0
2011-07-01 13:25:00,66.69,66.72,66.67,66.71,25300.0,33.8628,33.878,33.8526,33.8729,25300.0
2011-07-01 13:30:00,66.7,66.71,66.68,66.71,23700.0,33.8679,33.8729,33.8577,33.8729,23700.0
2011-07-01 13:35:00,66.71,66.76,66.69,66.74,38700.0,33.8729,33.8983,33.8628,33.8882,38700.0
2011-07-01 13:40:00,66.74,66.74,66.69,66.71,33600.0,33.8882,33.8882,33.8628,33.8729,33600.0
2011-07-01 13:45:00,66.71,66.74,66.7,66.7,30000.0,33.8729,33.8882,33.8679,33.8679,30000.0
2011-07-01 13:50:00,66.71,66.73,66.68,66.71,28100.0,33.8729,33.8831,33.8577,33.8729,28100.0
2011-07-01 13:55:00,66.72,66.74,66.69,66.7,19300.0,33.878,33.8882,33.8628,33.8679,19300.0
2011-07-01 14:00:00,66.7,66.7,66.66,66.69,23800.0,33.8679,33.8679,33.8476,33.8628,23800.0
2011-07-01 14:05:00,66.7,66.71,66.69,66.69,45500.0,33.8679,33.8729,33.8628,33.8628,45500.0
2011-07-01 14:10:00,66.7,66.72,66.69,66.71,40600.0,33.8679,33.878,33.8628,33.8729,40600.0
2011-07-01 14:15:00,66.71,66.72,66.69,66.71,51100.0,33.8729,33.878,33.8628,33.8729,51100.0
2011-07-01 14:20:00,66.71,66.72,66.69,66.7,67100.0,33.8729,33.878,33.8628,33.8679,67100.0
2011-07-01 14:25:00,66.7,66.71,66.68,66.69,45600.0,33.8679,33.8729,33.8577,33.8628,45600.0
2011-07-01 14:30:00,66.7,66.72,66.68,66.7,53700.0,33.8679,33.878,33.8577,33.8679,53700.0
2011-07-01 14:35:00,66.7,66.71,66.69,66.69,38900.0,33.8679,33.8729,33.8628,33.8628,38900.0
2011-07-01 14:40:00,66.69,66.76,66.69,66.75,80700.0,33.8628,33.8983,33.8628,33.8933,80700.0
2011-07-01 14:45:00,66.75,66.76,66.74,66.76,79300.0,33.8933,33.8983,33.8882,33.8983,79300.0
2011-07-01 14:50:00,66.76,66.79,66.76,66.78,32700.0,33.8983,33.9136,33.8983,33.9085,32700.0
2011-07-01 14:55:00,66.78,66.78,66.73,66.76,137100.0,33.9085,33.9085,33.8831,33.8983,137100.0
2011-07-01 15:00:00,66.76,66.77,66.72,66.73,59500.0,33.8983,33.9034,33.878,33.8831,59500.0
2011-07-01 15:05:00,66.74,66.76,66.72,66.72,32700.0,33.8882,33.8983,33.878,33.878,32700.0
2011-07-01 15:10:00,66.73,66.76,66.72,66.75,48100.0,33.8831,33.8983,33.878,33.8933,48100.0
2011-07-01 15:15:00,66.75,66.76,66.7,66.7,74600.0,33.8933,33.8983,33.8679,33.8679,74600.0
2011-07-01 15:20:00,66.7,66.71,66.67,66.69,61800.0,33.8679,33.8729,33.8526,33.8628,61800.0
2011-07-01 15:25:00,66.69,66.71,66.65,66.68,96200.0,33.8628,33.8729,33.8425,33.8577,96200.0
2011-07-01 15:30:00,66.68,66.71,66.68,66.71,80700.0,33.8577,33.8729,33.8577,33.8729,80700.0
2011-07-01 15:35:00,66.71,66.76,66.69,66.76,89100.0,33.8729,33.8983,33.8628,33.8983,89100.0
2011-07-01 15:40:00,66.76,66.77,66.69,66.72,120600.0,33.8983,33.9034,33.8628,33.878,120600.0
2011-07-01 15:45:00,66.72,66.78,66.71,66.78,202300.0,33.878,33.9085,33.8729,33.9085,202300.0
2011-07-01 15:50:00,66.78,66.78,66.68,66.68,162700.0,33.9085,33.9085,33.8577,33.8577,162700.0
2011-07-01 15:55:00,66.69,66.73,66.68,66.7,273500.0,33.8628,33.8831,33.8577,33.8679,273500.0
2011-07-05 09:30:00,66.9,67.18,66.79,67.17,139200.0,33.9694,34.1116,33.9136,34.1065,139200.0
2011-07-05 09:35:00,67.18,67.43,67.16,67.35,170800.0,34.1116,34.2385,34.1014,34.1979,170800.0
2011-07-05 09:40:00,67.35,67.39,67.17,67.31,121800.0,34.1979,34.2182,34.1065,34.1776,121800.0
2011-07-05 09:45:00,67.32,67.4,67.24,67.39,85200.0,34.1827,34.2233,34.1421,34.2182,85200.0
2011-07-05 09:50:00,67.4,67.4,67.25,67.33,93500.0,34.2233,34.2233,34.1471,34.1878,93500.0
2011-07-05 09:55:00,67.32,67.4,67.31,67.4,79600.0,34.1827,34.2233,34.1776,34.2233,79600.0
2011-07-05 10:00:00,67.39,67.41,67.32,67.4,103300.0,34.2182,34.2284,34.1827,34.2233,103300.0
2011-07-05 10:05:00,67.41,67.47,67.38,67.46,91000.0,34.2284,34.2588,34.2131,34.2538,91000.0
2011-07-05 10:10:00,67.46,67.52,67.41,67.51,111800.0,34.2538,34.2842,34.2284,34.2792,111800.0
2011-07-05 10:15:00,67.51,67.51,67.36,67.4,94400.0,34.2792,34.2792,34.203,34.2233,94400.0
2011-07-05 10:20:00,67.4,67.46,67.39,67.42,110900.0,34.2233,34.2538,34.2182,34.2335,110900.0
2011-07-05 10:25:00,67.44,67.56,67.44,67.51,147300.0,34.2436,34.3045,34.2436,34.2792,147300.0
2011-07-05 10:30:00,67.5,67.51,67.46,67.51,66800.0,34.2741,34.2792,34.2538,34.2792,66800.0
2011-07-05 10:35:00,67.5,67.63,67.5,67.62,135800.0,34.2741,34.3401,34.2741,34.335,135800.0
2011-07-05 10:40:00,67.63,67.83,67.61,67.81,105100.0,34.3401,34.4416,34.3299,34.4315,105100.0
2011-07-05 10:45:00,67.81,67.95,67.8,67.94,97900.0,34.4315,34.5026,34.4264,34.4975,97900.0
2011-07-05 10:50:00,67.95,67.97,67.92,67.93,53400.0,34.5026,34.5127,34.4873,34.4924,53400.0
2011-07-05 10:55:00,67.93,67.97,67.85,67.85,32000.0,34.4924,34.5127,34.4518,34.4518,32000.0
2011-07-05 11:00:00,67.86,67.99,67.85,67.97,71500.0,34.4569,34.5229,34.4518,34.5127,71500.0
2011-07-05 11:05:00,67.98,67.98,67.91,67.97,41300.0,34.5178,34.5178,34.4823,34.5127,41300.0
2011-07-05 11:10:00,67.97,67.99,67.93,67.96,45200.0,34.5127,34.5229,34.4924,34.5076,45200.0
2011-07-05 11:15:00,67.97,67.99,67.97,67.99,55900.0,34.5127,34.5229,34.5127,34.5229,55900.0
2011-07-05 11:20:00,67.98,68.05,67.98,68.04,147100.0,34.5178,34.5533,34.5178,34.5483,147100.0
2011-07-05 11:25:00,68.05,68.1,68.01,68.06,65500.0,34.5533,34.5787,34.533,34.5584,65500.0
2011-07-05 11:30:00,68.05,68.1,68.04,68.09,50900.0,34.5533,34.5787,34.5483,34.5737,50900.0
2011-07-05 11:35:00,68.09,68.13,68.06,68.09,77900.0,34.5737,34.594,34.5584,34.5737,77900.0
2011-07-05 11:40:00,68.09,68.14,68.01,68.1,106000.0,34.5737,34.599,34.533,34.5787,106000.0
2011-07-05 11:45:00,68.1,68.11,68.02,68.02,73700.0,34.5787,34.5838,34.5381,34.5381,73700.0
2011-07-05 11:50:00,68.03,68.15,68.02,68.14,36400.0,34.5432,34.6041,34.5381,34.599,36400.0
2011-07-05 11:55:00,68.14,68.15,68.09,68.1,52300.0,34.599,34.6041,34.5737,34.5787,52300.0
2011-07-05 12:00:00,68.09,68.12,68.07,68.12,78200.0,34.5737,34.5889,34.5635,34.5889,78200.0
2011-07-05 12:05:00,68.12,68.14,68.07,68.12,50500.0,34.5889,34.599,34.5635,34.5889,50500.0
2011-07-05 12:10:00,68.13,68.16,68.09,68.09,65400.0,34.594,34.6092,34.5737,34.5737,65400.0
2011-07-05 12:15:00,68.09,68.12,68.08,68.1,32700.0,34.5737,34.5889,34.5686,34.5787,32700.0
2011-07-05 12:20:00,68.1,68.11,68.01,68.01,47300.0,34.5787,34.5838,34.533,34.533,47300.0
2011-07-05 12:25:00,68.02,68.03,67.96,68.01,47500.0,34.5381,34.5432,34.5076,34.533,47500.0
2011-07-05 12:30:00,68.02,68.07,68.0,68.02,35900.0,34.5381,34.5635,34.528,34.5381,35900.0
2011-07-05 12:35:00,68.03,68.11,68.0,68.08,161100.0,34.5432,34.5838,34.528,34.5686,161100.0
2011-07-05 12:40:00,68.09,68.15,68.08,68.11,47100.0,34.5737,34.6041,34.5686,34.5838,47100.0
2011-07-05 12:45:00,68.11,68.14,68.06,68.07,96300.0,34.5838,34.599,34.5584,34.5635,96300.0
2011-07-05 12:50:00,68.07,68.1,68.04,68.1,38400.0,34.5635,34.5787,34.5483,34.5787,38400.0
2011-07-05 12:55:00,68.09,68.1,68.05,68.08,33800.0,34.5737,34.5787,34.5533,34.5686,33800.0
2011-07-05 13:00:00,68.08,68.1,68.05,68.1,23600.0,34.5686,34.5787,34.5533,34.5787,23600.0
2011-07-05 13:05:00,68.1,68.1,68.05,68.06,34500.0,34.5787,34.5787,34.5533,34.5584,34500.0
2011-07-05 13:10:00,68.06,68.07,68.0,68.0,28600.0,34.5584,34.5635,34.528,34.528,28600.0
2011-07-05 13:15:00,68.0,68.01,67.97,67.98,25500.0,34.528,34.533,34.5127,34.5178,25500.0
2011-07-05 13:20:00,67.98,68.0,67.98,67.99,15800.0,34.5178,34.528,34.5178,34.5229,15800.0
2011-07-05 13:25:00,67.99,67.99,67.98,67.98,14400.0,34.5229,34.5229,34.5178,34.5178,14400.0
2011-07-05 13:30:00,67.98,67.98,67.9,67.91,41900.0,34.5178,34.5178,34.4772,34.4823,41900.0
2011-07-05 13:35:00,67.92,67.92,67.84,67.87,48900.0,34.4873,34.4873,34.4467,34.462,48900.0
2011-07-05 13:40:00,67.88,67.88,67.85,67.85,16100.0,34.467,34.467,34.4518,34.4518,16100.0
2011-07-05 13:45:00,67.85,67.97,67.85,67.96,57900.0,34.4518,34.5127,34.4518,34.5076,57900.0
2011-07-05 13:50:00,67.97,67.97,67.92,67.94,39800.0,34.5127,34.5127,34.4873,34.4975,39800.0
2011-07-05 13:55:00,67.93,67.95,67.86,67.88,43700.0,34.4924,34.5026,34.4569,34.467,43700.0
2011-07-05 14:00:00,67.86,67.88,67.72,67.78,108000.0,34.4569,34.467,34.3858,34.4163,108000.0
2011-07-05 14:05:00,67.78,67.78,67.69,67.72,63800.0,34.4163,34.4163,34.3706,34.3858,63800.0
2011-07-05 14:10:00,67.72,67.73,67.69,67.71,44300.0,34.3858,34.3909,34.3706,34.3807,44300.0
2011-07-05 14:15:00,67.71,67.71,67.6,67.6,64100.0,34.3807,34.3807,34.3249,34.3249,64100.0
2011-07-05 14:20:00,67.61,67.61,67.5,67.53,77300.0,34.3299,34.3299,34.2741,34.2893,77300.0
2011-07-05 14:25:00,67.53,67.55,67.5,67.52,50400.0,34.2893,34.2995,34.2741,34.2842,50400.0
2011-07-05 14:30:00,67.52,67.56,67.5,67.53,72100.0,34.2842,34.3045,34.2741,34.2893,72100.0
2011-07-05 14:35:00,67.52,67.63,67.51,67.62,78800.0,34.2842,34.3401,34.2792,34.335,78800.0
2011-07-05 14:40:00,67.61,67.62,67.52,67.52,47800.0,34.3299,34.335,34.2842,34.2842,47800.0
2011-07-05 14:45:00,67.52,67.53,67.49,67.49,51700.0,34.2842,34.2893,34.269,34.269,51700.0
2011-07-05 14:50:00,67.49,67.5,67.41,67.42,44000.0,34.269,34.2741,34.2284,34.2335,44000.0
2011-07-05 14:55:00,67.42,67.46,67.38,67.43,92900.0,34.2335,34.2538,34.2131,34.2385,92900.0
2011-07-05 15:00:00,67.44,67.44,67.41,67.42,60200.0,34.2436,34.2436,34.2284,34.2335,60200.0
2011-07-05 15:05:00,67.41,67.44,67.37,67.44,95300.0,34.2284,34.2436,34.2081,34.2436,95300.0
2011-07-05 15:10:00,67.43,67.44,67.37,67.37,59900.0,34.2385,34.2436,34.2081,34.2081,59900.0
2011-07-05 15:15:00,67.37,67.44,67.35,67.41,71800.0,34.2081,34.2436,34.1979,34.2284,71800.0
2011-07-05 15:20:00,67.41,67.55,67.4,67.53,147800.0,34.2284,34.2995,34.2233,34.2893,147800.0
2011-07-05 15:25:00,67.53,67.56,67.43,67.47,99100.0,34.2893,34.3045,34.2385,34.2588,99100.0
2011-07-05 15:30:00,67.47,67.48,67.41,67.42,107800.0,34.2588,34.2639,34.2284,34.2335,107800.0
2011-07-05 15:35:00,67.42,67.42,67.36,67.36,92200.0,34.2335,34.2335,34.203,34.203,92200.0
2011-07-05 15:40:00,67.36,67.37,67.26,67.29,145400.0,34.203,34.2081,34.1522,34.1674,145400.0
2011-07-05 15:45:00,67.28,67.32,67.21,67.27,164600.0,34.1624,34.1827,34.1268,34.1573,164600.0
2011-07-05 15:50:00,67.27,67.3,67.23,67.25,199900.0,34.1573,34.1725,34.137,34.1471,199900.0
2011-07-05 15:55:00,67.24,67.25,67.18,67.21,443000.0,34.1421,34.1471,34.1116,34.1268,443000.0
2011-07-06 09:30:00,67.32,67.41,67.23,67.33,163900.0,34.1827,34.2284,34.137,34.1878,163900.0
2011-07-06 09:35:00,67.31,67.47,67.18,67.21,106300.0,34.1776,34.2588,34.1116,34.1268,106300.0
2011-07-06 09:40:00,67.21,67.53,67.2,67.51,74100.0,34.1268,34.2893,34.1217,34.2792,74100.0
2011-07-06 09:45:00,67.52,67.77,67.5,67.7,140600.0,34.2842,34.4112,34.2741,34.3756,140600.0
2011-07-06 09:50:00,67.7,67.76,67.55,67.73,88000.0,34.3756,34.4061,34.2995,34.3909,88000.0
2011-07-06 09:55:00,67.73,67.79,67.68,67.69,50600.0,34.3909,34.4213,34.3655,34.3706,50600.0
2011-07-06 10:00:00,67.68,67.78,67.65,67.73,98500.0,34.3655,34.4163,34.3502,34.3909,98500.0
2011-07-06 10:05:00,67.73,67.74,67.54,67.67,91400.0,34.3909,34.3959,34.2944,34.3604,91400.0
2011-07-06 10:10:00,67.67,67.71,67.64,67.66,62700.0,34.3604,34.3807,34.3452,34.3553,62700.0
2011-07-06 10:15:00,67.66,67.73,67.65,67.67,85800.0,34.3553,34.3909,34.3502,34.3604,85800.0
2011-07-06 10:20:00,67.66,67.69,67.58,67.67,54400.0,34.3553,34.3706,34.3147,34.3604,54400.0
2011-07-06 10:25:00,67.67,67.78,67.66,67.76,67500.0,34.3604,34.4163,34.3553,34.4061,67500.0
2011-07-06 10:30:00,67.76,67.87,67.76,67.86,62200.0,34.4061,34.462,34.4061,34.4569,62200.0
2011-07-06 10:35:00,67.87,67.97,67.86,67.96,87600.0,34.462,34.5127,34.4569,34.5076,87600.0
2011-07-06 10:40:00,67.96,67.96,67.88,67.9,36000.0,34.5076,34.5076,34.467,34.4772,36000.0
2011-07-06 10:45:00,67.9,67.94,67.88,67.92,35600.0,34.4772,34.4975,34.467,34.4873,35600.0
2011-07-06 10:50:00,67.93,68.11,67.92,68.1,65700.0,34.4924,34.5838,34.4873,34.5787,65700.0
2011-07-06 10:55:00,68.09,68.11,67.99,68.02,69500.0,34.5737,34.5838,34.5229,34.5381,69500.0
2011-07-06 11:00:00,68.02,68.06,68.0,68.04,53700.0,34.5381,34.5584,34.528,34.5483,53700.0
2011-07-06 11:05:00,68.05,68.09,67.99,68.04,38500.0,34.5533,34.5737,34.5229,34.5483,38500.0
2011-07-06 11:10:00,68.04,68.14,68.03,68.12,60100.0,34.5483,34.599,34.5432,34.5889,60100.0
2011-07-06 11:15:00,68.13,68.17,68.1,68.16,62400.0,34.594,34.6143,34.5787,34.6092,62400.0
2011-07-06 11:20:00,68.17,68.25,68.16,68.21,63800.0,34.6143,34.6549,34.6092,34.6346,63800.0
2011-07-06 11:25:00,68.21,68.22,68.15,68.15,54300.0,34.6346,34.6397,34.6041,34.6041,54300.0
2011-07-06 11:30:00,68.15,68.18,68.08,68.17,120300.0,34.6041,34.6194,34.5686,34.6143,120300.0
2011-07-06 11:35:00,68.17,68.29,68.16,68.27,56800.0,34.6143,34.6752,34.6092,34.6651,56800.0
2011-07-06 11:40:00,68.27,68.31,68.26,68.3,47200.0,34.6651,34.6854,34.66,34.6803,47200.0
2011-07-06 11:45:00,68.3,68.32,68.25,68.31,40500.0,34.6803,34.6904,34.6549,34.6854,40500.0
2011-07-06 11:50:00,68.3,68.35,68.3,68.35,42300.0,34.6803,34.7057,34.6803,34.7057,42300.0
2011-07-06 11:55:00,68.35,68.4,68.34,68.4,63300.0,34.7057,34.7311,34.7006,34.7311,63300.0
2011-07-06 12:00:00,68.39,68.4,68.38,68.39,67600.0,34.726,34.7311,34.7209,34.726,67600.0
2011-07-06 12:05:00,68.4,68.4,68.38,68.39,61900.0,34.7311,34.7311,34.7209,34.726,61900.0
2011-07-06 12:10:00,68.38,68.4,68.38,68.39,36100.0,34.7209,34.7311,34.7209,34.726,36100.0
2011-07-06 12:15:00,68.4,68.48,68.36,68.47,89300.0,34.7311,34.7717,34.7108,34.7666,89300.0
2011-07-06 12:20:00,68.48,68.48,68.44,68.47,46500.0,34.7717,34.7717,34.7514,34.7666,46500.0
2011-07-06 12:25:00,68.46,68.47,68.41,68.44,49600.0,34.7615,34.7666,34.7361,34.7514,49600.0
2011-07-06 12:30:00,68.44,68.46,68.4,68.45,56700.0,34.7514,34.7615,34.7311,34.7565,56700.0
2011-07-06 12:35:00,68.45,68.52,68.45,68.52,30000.0,34.7565,34.792,34.7565,34.792,30000.0
2011-07-06 12:40:00,68.52,68.53,68.49,68.49,35600.0,34.792,34.7971,34.7768,34.7768,35600.0
2011-07-06 12:45:00,68.49,68.56,68.49,68.55,28600.0,34.7768,34.8123,34.7768,34.8072,28600.0
2011-07-06 12:50:00,68.54,68.54,68.45,68.47,48500.0,34.8022,34.8022,34.7565,34.7666,48500.0
2011-07-06 12:55:00,68.47,68.55,68.46,68.47,47500.0,34.7666,34.8072,34.7615,34.7666,47500.0
2011-07-06 13:00:00,68.47,68.48,68.42,68.47,75400.0,34.7666,34.7717,34.7412,34.7666,75400.0
2011-07-06 13:05:00,68.46,68.51,68.45,68.46,31500.0,34.7615,34.7869,34.7565,34.7615,31500.0
2011-07-06 13:10:00,68.46,68.48,68.44,68.44,35000.0,34.7615,34.7717,34.7514,34.7514,35000.0
2011-07-06 13:15:00,68.44,68.49,68.44,68.45,39500.0,34.7514,34.7768,34.7514,34.7565,39500.0
2011-07-06 13:20:00,68.45,68.46,68.39,68.4,24500.0,34.7565,34.7615,34.726,34.7311,24500.0
2011-07-06 13:25:00,68.4,68.41,68.39,68.39,28500.0,34.7311,34.7361,34.726,34.726,28500.0
2011-07-06 13:30:00,68.4,68.49,68.4,68.48,41300.0,34.7311,34.7768,34.7311,34.7717,41300.0
2011-07-06 13:35:00,68.48,68.53,68.48,68.53,41000.0,34.7717,34.7971,34.7717,34.7971,41000.0
2011-07-06 13:40:00,68.52,68.57,68.5,68.56,53900.0,34.792,34.8174,34.7818,34.8123,53900.0
2011-07-06 13:45:00,68.56,68.58,68.54,68.55,55800.0,34.8123,34.8225,34.8022,34.8072,55800.0
2011-07-06 13:50:00,68.55,68.56,68.53,68.55,53200.0,34.8072,34.8123,34.7971,34.8072,53200.0
2011-07-06 13:55:00,68.56,68.59,68.54,68.55,57300.0,34.8123,34.8275,34.8022,34.8072,57300.0
2011-07-06 14:00:00,68.55,68.56,68.51,68.51,50200.0,34.8072,34.8123,34.7869,34.7869,50200.0
2011-07-06 14:05:00,68.51,68.51,68.45,68.46,55200.0,34.7869,34.7869,34.7565,34.7615,55200.0
2011-07-06 14:10:00,68.45,68.52,68.45,68.5,84400.0,34.7565,34.792,34.7565,34.7818,84400.0
2011-07-06 14:15:00,68.49,68.52,68.48,68.51,47000.0,34.7768,34.792,34.7717,34.7869,47000.0
2011-07-06 14:20:00,68.51,68.51,68.41,68.43,57100.0,34.7869,34.7869,34.7361,34.7463,57100.0
2011-07-06 14:25:00,68.43,68.45,68.39,68.42,34500.0,34.7463,34.7565,34.726,34.7412,34500.0
2011-07-06 14:30:00,68.42,68.43,68.36,68.38,40800.0,34.7412,34.7463,34.7108,34.7209,40800.0
2011-07-06 14:35:00,68.38,68.46,68.34,68.46,73100.0,34.7209,34.7615,34.7006,34.7615,73100.0
2011-07-06 14:40:00,68.45,68.45,68.4,68.44,30500.0,34.7565,34.7565,34.7311,34.7514,30500.0
2011-07-06 14:45:00,68.44,68.49,68.43,68.46,45900.0,34.7514,34.7768,34.7463,34.7615,45900.0
2011-07-06 14:50:00,68.46,68.46,68.39,68.39,41500.0,34.7615,34.7615,34.726,34.726,41500.0
2011-07-06 14:55:00,68.4,68.4,68.37,68.38,71000.0,34.7311,34.7311,34.7158,34.7209,71000.0
2011-07-06 15:00:00,68.38,68.43,68.38,68.39,61200.0,34.7209,34.7463,34.7209,34.726,61200.0
2011-07-06 15:05:00,68.39,68.42,68.33,68.38,81600.0,34.726,34.7412,34.6955,34.7209,81600.0
2011-07-06 15:10:00,68.39,68.4,68.28,68.29,46300.0,34.726,34.7311,34.6701,34.6752,46300.0
2011-07-06 15:15:00,68.29,68.36,68.29,68.34,63900.0,34.6752,34.7108,34.6752,34.7006,63900.0
2011-07-06 15:20:00,68.36,68.36,68.28,68.3,57400.0,34.7108,34.7108,34.6701,34.6803,57400.0
2011-07-06 15:25:00,68.3,68.37,68.29,68.33,59700.0,34.6803,34.7158,34.6752,34.6955,59700.0
2011-07-06 15:30:00,68.33,68.34,68.28,68.3,102500.0,34.6955,34.7006,34.6701,34.6803,102500.0
2011-07-06 15:35:00,68.31,68.35,68.29,68.35,67200.0,34.6854,34.7057,34.6752,34.7057,67200.0
2011-07-06 15:40:00,68.35,68.4,68.31,68.39,126500.0,34.7057,34.7311,34.6854,34.726,126500.0
2011-07-06 15:45:00,68.38,68.39,68.31,68.31,143400.0,34.7209,34.726,34.6854,34.6854,143400.0
2011-07-06 15:50:00,68.32,68.36,68.25,68.31,162900.0,34.6904,34.7108,34.6549,34.6854,162900.0
2011-07-06 15:55:00,68.32,68.32,68.23,68.25,292600.0,34.6904,34.6904,34.6447,34.6549,292600.0
2011-07-07 09:30:00,68.83,69.1,68.65,69.06,274800.0,34.9494,35.0865,34.858,35.0662,274800.0
2011-07-07 09:35:00,69.06,69.2,68.99,69.02,131300.0,35.0662,35.1373,35.0306,35.0459,131300.0
2011-07-07 09:40:00,69.04,69.23,68.9,69.22,115500.0,35.056,35.1525,34.9849,35.1474,115500.0
2011-07-07 09:45:00,69.23,69.34,69.17,69.29,103300.0,35.1525,35.2084,35.122,35.183,103300.0
2011-07-07 09:50:00,69.29,69.35,69.21,69.3,85700.0,35.183,35.2134,35.1424,35.1881,85700.0
2011-07-07 09:55:00,69.3,69.3,69.01,69.11,101600.0,35.1881,35.1881,35.0408,35.0916,101600.0
2011-07-07 10:00:00,69.1,69.17,69.05,69.15,81300.0,35.0865,35.122,35.0611,35.1119,81300.0
2011-07-07 10:05:00,69.16,69.2,69.05,69.07,86400.0,35.117,35.1373,35.0611,35.0713,86400.0
2011-07-07 10:10:00,69.06,69.16,69.06,69.12,51400.0,35.0662,35.117,35.0662,35.0967,51400.0
2011-07-07 10:15:00,69.12,69.21,69.06,69.17,102200.0,35.0967,35.1424,35.0662,35.122,102200.0
2011-07-07 10:20:00,69.17,69.2,69.09,69.2,82600.0,35.122,35.1373,35.0814,35.1373,82600.0
2011-07-07 10:25:00,69.2,69.21,69.11,69.12,81100.0,35.1373,35.1424,35.0916,35.0967,81100.0
2011-07-07 10:30:00,69.13,69.3,69.13,69.28,96200.0,35.1017,35.1881,35.1017,35.1779,96200.0
2011-07-07 10:35:00,69.28,69.38,69.27,69.27,85600.0,35.1779,35.2287,35.1728,35.1728,85600.0
2011-07-07 10:40:00,69.27,69.34,69.24,69.24,76100.0,35.1728,35.2084,35.1576,35.1576,76100.0
2011-07-07 10:45:00,69.24,69.26,69.16,69.18,51600.0,35.1576,35.1677,35.117,35.1271,51600.0
2011-07-07 10:50:00,69.18,69.22,69.15,69.2,48500.0,35.1271,35.1474,35.1119,35.1373,48500.0
2011-07-07 10:55:00,69.2,69.28,69.19,69.27,43800.0,35.1373,35.1779,35.1322,35.1728,43800.0
2011-07-07 11:00:00,69.26,69.27,69.1,69.13,85600.0,35.1677,35.1728,35.0865,35.1017,85600.0
2011-07-07 11:05:00,69.13,69.15,69.03,69.04,67300.0,35.1017,35.1119,35.051,35.056,67300.0
2011-07-07 11:10:00,69.04,69.05,68.94,68.95,70400.0,35.056,35.0611,35.0053,35.0103,70400.0
2011-07-07 11:15:00,68.96,69.06,68.95,69.02,55300.0,35.0154,35.0662,35.0103,35.0459,55300.0
2011-07-07 11:20:00,69.02,69.04,68.98,69.04,43600.0,35.0459,35.056,35.0256,35.056,43600.0
2011-07-07 11:25:00,69.04,69.07,69.03,69.06,31900.0,35.056,35.0713,35.051,35.0662,31900.0
2011-07-07 11:30:00,69.06,69.06,68.95,68.96,58700.0,35.0662,35.0662,35.0103,35.0154,58700.0
2011-07-07 11:35:00,68.97,69.09,68.96,69.09,33200.0,35.0205,35.0814,35.0154,35.0814,33200.0
2011-07-07 11:40:00,69.1,69.1,69.04,69.07,42000.0,35.0865,35.0865,35.056,35.0713,42000.0
2011-07-07 11:45:00,69.06,69.07,69.0,69.01,58400.0,35.0662,35.0713,35.0357,35.0408,58400.0
2011-07-07 11:50:00,69.0,69.03,68.97,68.98,59000.0,35.0357,35.051,35.0205,35.0256,59000.0
2011-07-07 11:55:00,68.98,69.07,68.98,68.99,51900.0,35.0256,35.0713,35.0256,35.0306,51900.0
2011-07-07 12:00:00,68.99,69.02,68.97,68.98,88000.0,35.0306,35.0459,35.0205,35.0256,88000.0
2011-07-07 12:05:00,68.99,69.02,68.94,68.99,34900.0,35.0306,35.0459,35.0053,35.0306,34900.0
2011-07-07 12:10:00,68.99,69.07,68.99,69.06,25000.0,35.0306,35.0713,35.0306,35.0662,25000.0
2011-07-07 12:15:00,69.06,69.06,68.97,68.98,62800.0,35.0662,35.0662,35.0205,35.0256,62800.0
2011-07-07 12:20:00,68.98,69.01,68.97,68.99,81500.0,35.0256,35.0408,35.0205,35.0306,81500.0
2011-07-07 12:25:00,68.99,69.03,68.99,69.0,29100.0,35.0306,35.051,35.0306,35.0357,29100.0
2011-07-07 12:30:00,69.0,69.06,69.0,69.01,49900.0,35.0357,35.0662,35.0357,35.0408,49900.0
2011-07-07 12:35:00,68.99,69.0,68.97,68.98,22400.0,35.0306,35.0357,35.0205,35.0256,22400.0
2011-07-07 12:40:00,68.99,69.01,68.99,69.01,13800.0,35.0306,35.0408,35.0306,35.0408,13800.0
2011-07-07 12:45:00,69.0,69.05,69.0,69.01,34800.0,35.0357,35.0611,35.0357,35.0408,34800.0
2011-07-07 12:50:00,69.01,69.04,69.0,69.03,17600.0,35.0408,35.056,35.0357,35.051,17600.0
2011-07-07 12:55:00,69.04,69.06,69.01,69.06,40200.0,35.056,35.0662,35.0408,35.0662,40200.0
2011-07-07 13:00:00,69.05,69.06,68.99,69.01,26500.0,35.0611,35.0662,35.0306,35.0408,26500.0
2011-07-07 13:05:00,69.0,69.07,68.97,69.07,40400.0,35.0357,35.0713,35.0205,35.0713,40400.0
2011-07-07 13:10:00,69.07,69.11,69.07,69.07,44500.0,35.0713,35.0916,35.0713,35.0713,44500.0
2011-07-07 13:15:00,69.08,69.1,69.05,69.08,26800.0,35.0763,35.0865,35.0611,35.0763,26800.0
2011-07-07 13:20:00,69.08,69.1,69.07,69.08,25300.0,35.0763,35.0865,35.0713,35.0763,25300.0
2011-07-07 13:25:00,69.08,69.11,69.06,69.08,50700.0,35.0763,35.0916,35.0662,35.0763,50700.0
2011-07-07 13:30:00,69.07,69.09,69.06,69.08,19800.0,35.0713,35.0814,35.0662,35.0763,19800.0
2011-07-07 13:35:00,69.08,69.13,69.07,69.07,42000.0,35.0763,35.1017,35.0713,35.0713,42000.0
2011-07-07 13:40:00,69.07,69.11,69.05,69.11,25200.0,35.0713,35.0916,35.0611,35.0916,25200.0
2011-07-07 13:45:00,69.1,69.12,69.05,69.07,34600.0,35.0865,35.0967,35.0611,35.0713,34600.0
2011-07-07 13:50:00,69.07,69.13,69.07,69.12,32000.0,35.0713,35.1017,35.0713,35.0967,32000.0
2011-07-07 13:55:00,69.11,69.12,69.1,69.11,19500.0,35.0916,35.0967,35.0865,35.0916,19500.0
2011-07-07 14:00:00,69.11,69.14,69.1,69.12,35900.0,35.0916,35.1068,35.0865,35.0967,35900.0
2011-07-07 14:05:00,69.12,69.14,69.08,69.1,41300.0,35.0967,35.1068,35.0763,35.0865,41300.0
2011-07-07 14:10:00,69.1,69.12,69.08,69.11,41200.0,35.0865,35.0967,35.0763,35.0916,41200.0
2011-07-07 14:15:00,69.1,69.19,69.09,69.19,60200.0,35.0865,35.1322,35.0814,35.1322,60200.0
2011-07-07 14:20:00,69.2,69.25,69.18,69.18,89200.0,35.1373,35.1627,35.1271,35.1271,89200.0
2011-07-07 14:25:00,69.18,69.25,69.18,69.22,70200.0,35.1271,35.1627,35.1271,35.1474,70200.0
2011-07-07 14:30:00,69.22,69.25,69.21,69.25,54700.0,35.1474,35.1627,35.1424,35.1627,54700.0
2011-07-07 14:35:00,69.25,69.25,69.2,69.2,35400.0,35.1627,35.1627,35.1373,35.1373,35400.0
2011-07-07 14:40:00,69.2,69.23,69.18,69.19,58900.0,35.1373,35.1525,35.1271,35.1322,58900.0
2011-07-07 14:45:00,69.18,69.21,69.18,69.19,50800.0,35.1271,35.1424,35.1271,35.1322,50800.0
2011-07-07 14:50:00,69.18,69.2,69.15,69.2,51400.0,35.1271,35.1373,35.1119,35.1373,51400.0
2011-07-07 14:55:00,69.2,69.2,69.14,69.17,54300.0,35.1373,35.1373,35.1068,35.122,54300.0
2011-07-07 15:00:00,69.18,69.19,69.16,69.18,35600.0,35.1271,35.1322,35.117,35.1271,35600.0
2011-07-07 15:05:00,69.19,69.22,69.17,69.22,56600.0,35.1322,35.1474,35.122,35.1474,56600.0
2011-07-07 15:10:00,69.22,69.27,69.21,69.25,66900.0,35.1474,35.1728,35.1424,35.1627,66900.0
2011-07-07 15:15:00,69.25,69.29,69.24,69.28,78900.0,35.1627,35.183,35.1576,35.1779,78900.0
2011-07-07 15:20:00,69.28,69.32,69.26,69.26,66500.0,35.1779,35.1982,35.1677,35.1677,66500.0
2011-07-07 15:25:00,69.27,69.3,69.24,69.26,74400.0,35.1728,35.1881,35.1576,35.1677,74400.0
2011-07-07 15:30:00,69.26,69.3,69.23,69.27,130700.0,35.1677,35.1881,35.1525,35.1728,130700.0
2011-07-07 15:35:00,69.26,69.29,69.22,69.26,157400.0,35.1677,35.183,35.1474,35.1677,157400.0
2011-07-07 15:40:00,69.26,69.31,69.23,69.3,112600.0,35.1677,35.1931,35.1525,35.1881,112600.0
2011-07-07 15:45:00,69.3,69.31,69.18,69.19,188200.0,35.1881,35.1931,35.1271,35.1322,188200.0
2011-07-07 15:50:00,69.19,69.22,69.16,69.21,171100.0,35.1322,35.1474,35.117,35.1424,171100.0
2011-07-07 15:55:00,69.21,69.22,69.12,69.16,284600.0,35.1424,35.1474,35.0967,35.117,284600.0
2011-07-08 09:30:00,68.64,69.0,68.47,68.94,92700.0,34.8529,35.0357,34.7666,35.0053,92700.0
2011-07-08 09:35:00,68.94,69.1,68.83,69.07,99900.0,35.0053,35.0865,34.9494,35.0713,99900.0
2011-07-08 09:40:00,69.06,69.14,68.95,68.96,74200.0,35.0662,35.1068,35.0103,35.0154,74200.0
2011-07-08 09:45:00,68.96,69.08,68.95,68.95,111500.0,35.0154,35.0763,35.0103,35.0103,111500.0
2011-07-08 09:50:00,68.96,69.15,68.95,69.13,62400.0,35.0154,35.1119,35.0103,35.1017,62400.0
2011-07-08 09:55:00,69.13,69.19,69.12,69.15,72800.0,35.1017,35.1322,35.0967,35.1119,72800.0
2011-07-08 10:00:00,69.14,69.14,68.95,68.98,57600.0,35.1068,35.1068,35.0103,35.0256,57600.0
2011-07-08 10:05:00,68.97,69.01,68.94,68.98,59100.0,35.0205,35.0408,35.0053,35.0256,59100.0
2011-07-08 10:10:00,68.98,69.02,68.9,69.02,62900.0,35.0256,35.0459,34.9849,35.0459,62900.0
2011-07-08 10:15:00,69.02,69.09,68.91,68.92,78100.0,35.0459,35.0814,34.99,34.9951,78100.0
2011-07-08 10:20:00,68.91,68.91,68.8,68.82,52300.0,34.99,34.99,34.9342,34.9443,52300.0
2011-07-08 10:25:00,68.82,68.89,68.77,68.88,44300.0,34.9443,34.9799,34.9189,34.9748,44300.0
2011-07-08 10:30:00,68.88,68.88,68.75,68.82,76100.0,34.9748,34.9748,34.9088,34.9443,76100.0
2011-07-08 10:35:00,68.82,68.96,68.79,68.95,50700.0,34.9443,35.0154,34.9291,35.0103,50700.0
2011-07-08 10:40:00,68.95,69.08,68.93,69.03,51900.0,35.0103,35.0763,35.0002,35.051,51900.0
2011-07-08 10:45:00,69.02,69.05,68.91,68.93,32800.0,35.0459,35.0611,34.99,35.0002,32800.0
2011-07-08 10:50:00,68.93,68.93,68.82,68.88,38100.0,35.0002,35.0002,34.9443,34.9748,38100.0
2011-07-08 10:55:00,68.89,68.91,68.86,68.89,27300.0,34.9799,34.99,34.9646,34.9799,27300.0
2011-07-08 11:00:00,68.89,68.89,68.82,68.83,77300.0,34.9799,34.9799,34.9443,34.9494,77300.0
2011-07-08 11:05:00,68.84,68.88,68.82,68.87,41600.0,34.9545,34.9748,34.9443,34.9697,41600.0
2011-07-08 11:10:00,68.87,68.9,68.83,68.89,59000.0,34.9697,34.9849,34.9494,34.9799,59000.0
2011-07-08 11:15:00,68.89,69.01,68.87,69.01,102100.0,34.9799,35.0408,34.9697,35.0408,102100.0
2011-07-08 11:20:00,69.01,69.05,68.98,69.04,46900.0,35.0408,35.0611,35.0256,35.056,46900.0
2011-07-08 11:25:00,69.05,69.09,69.02,69.03,43200.0,35.0611,35.0814,35.0459,35.051,43200.0
2011-07-08 11:30:00,69.03,69.08,69.02,69.04,65400.0,35.051,35.0763,35.0459,35.056,65400.0
2011-07-08 11:35:00,69.04,69.2,69.04,69.18,60700.0,35.056,35.1373,35.056,35.1271,60700.0
2011-07-08 11:40:00,69.18,69.19,69.17,69.18,32800.0,35.1271,35.1322,35.122,35.1271,32800.0
2011-07-08 11:45:00,69.18,69.23,69.17,69.18,52700.0,35.1271,35.1525,35.122,35.1271,52700.0
2011-07-08 11:50:00,69.18,69.21,69.17,69.2,49100.0,35.1271,35.1424,35.122,35.1373,49100.0
2011-07-08 11:55:00,69.2,69.25,69.18,69.19,45400.0,35.1373,35.1627,35.1271,35.1322,45400.0
2011-07-08 12:00:00,69.18,69.2,69.17,69.19,47000.0,35.1271,35.1373,35.122,35.1322,47000.0
2011-07-08 12:05:00,69.19,69.21,69.17,69.21,61100.0,35.1322,35.1424,35.122,35.1424,61100.0
2011-07-08 12:10:00,69.21,69.21,69.09,69.11,36600.0,35.1424,35.1424,35.0814,35.0916,36600.0
2011-07-08 12:15:00,69.11,69.11,69.07,69.07,35800.0,35.0916,35.0916,35.0713,35.0713,35800.0
2011-07-08 12:20:00,69.07,69.08,68.97,69.0,36100.0,35.0713,35.0763,35.0205,35.0357,36100.0
2011-07-08 12:25:00,68.99,69.01,68.95,68.99,34900.0,35.0306,35.0408,35.0103,35.0306,34900.0
2011-07-08 12:30:00,68.99,69.02,68.99,69.0,22300.0,35.0306,35.0459,35.0306,35.0357,22300.0
2011-07-08 12:35:00,69.01,69.05,69.01,69.03,39400.0,35.0408,35.0611,35.0408,35.051,39400.0
2011-07-08 12:40:00,69.03,69.09,69.03,69.08,54300.0,35.051,35.0814,35.051,35.0763,54300.0
2011-07-08 12:45:00,69.08,69.13,69.07,69.12,34900.0,35.0763,35.1017,35.0713,35.0967,34900.0
2011-07-08 12:50:00,69.13,69.14,69.03,69.07,95200.0,35.1017,35.1068,35.051,35.0713,95200.0
2011-07-08 12:55:00,69.07,69.07,69.03,69.06,21000.0,35.0713,35.0713,35.051,35.0662,21000.0
2011-07-08 13:00:00,69.06,69.06,68.96,69.0,59400.0,35.0662,35.0662,35.0154,35.0357,59400.0
2011-07-08 13:05:00,69.01,69.03,69.0,69.02,26500.0,35.0408,35.051,35.0357,35.0459,26500.0
2011-07-08 13:10:00,69.02,69.02,68.95,68.97,51600.0,35.0459,35.0459,35.0103,35.0205,51600.0
2011-07-08 13:15:00,68.97,69.0,68.93,68.99,43900.0,35.0205,35.0357,35.0002,35.0306,43900.0
2011-07-08 13:20:00,68.99,69.0,68.96,68.99,33000.0,35.0306,35.0357,35.0154,35.0306,33000.0
2011-07-08 13:25:00,68.99,69.07,68.98,69.06,39700.0,35.0306,35.0713,35.0256,35.0662,39700.0
2011-07-08 13:30:00,69.06,69.16,69.06,69.16,40300.0,35.0662,35.117,35.0662,35.117,40300.0
2011-07-08 13:35:00,69.15,69.22,69.15,69.22,26200.0,35.1119,35.1474,35.1119,35.1474,26200.0
2011-07-08 13:40:00,69.23,69.33,69.22,69.27,69800.0,35.1525,35.2033,35.1474,35.1728,69800.0
2011-07-08 13:45:00,69.27,69.3,69.2,69.2,58600.0,35.1728,35.1881,35.1373,35.1373,58600.0
2011-07-08 13:50:00,69.2,69.22,69.17,69.21,36000.0,35.1373,35.1474,35.122,35.1424,36000.0
2011-07-08 13:55:00,69.2,69.21,69.12,69.13,33900.0,35.1373,35.1424,35.0967,35.1017,33900.0
2011-07-08 14:00:00,69.12,69.16,69.12,69.13,44000.0,35.0967,35.117,35.0967,35.1017,44000.0
2011-07-08 14:05:00,69.13,69.16,69.11,69.16,47200.0,35.1017,35.117,35.0916,35.117,47200.0
2011-07-08 14:10:00,69.16,69.21,69.12,69.13,77300.0,35.117,35.1424,35.0967,35.1017,77300.0
2011-07-08 14:15:00,69.12,69.13,69.05,69.09,54300.0,35.0967,35.1017,35.0611,35.0814,54300.0
2011-07-08 14:20:00,69.1,69.14,69.08,69.12,51200.0,35.0865,35.1068,35.0763,35.0967,51200.0
2011-07-08 14:25:00,69.12,69.17,69.11,69.17,38400.0,35.0967,35.122,35.0916,35.122,38400.0
2011-07-08 14:30:00,69.18,69.26,69.18,69.26,70700.0,35.1271,35.1677,35.1271,35.1677,70700.0
2011-07-08 14:35:00,69.25,69.26,69.19,69.23,42500.0,35.1627,35.1677,35.1322,35.1525,42500.0
2011-07-08 14:40:00,69.23,69.25,69.22,69.22,41600.0,35.1525,35.1627,35.1474,35.1474,41600.0
2011-07-08 14:45:00,69.22,69.26,69.21,69.26,56400.0,35.1474,35.1677,35.1424,35.1677,56400.0
2011-07-08 14:50:00,69.26,69.3,69.26,69.27,62000.0,35.1677,35.1881,35.1677,35.1728,62000.0
2011-07-08 14:55:00,69.27,69.28,69.23,69.24,29900.0,35.1728,35.1779,35.1525,35.1576,29900.0
2011-07-08 15:00:00,69.24,69.31,69.24,69.31,76100.0,35.1576,35.1931,35.1576,35.1931,76100.0
2011-07-08 15:05:00,69.3,69.34,69.29,69.3,62600.0,35.1881,35.2084,35.183,35.1881,62600.0
2011-07-08 15:10:00,69.3,69.32,69.26,69.32,51700.0,35.1881,35.1982,35.1677,35.1982,51700.0
2011-07-08 15:15:00,69.32,69.33,69.26,69.26,64100.0,35.1982,35.2033,35.1677,35.1677,64100.0
2011-07-08 15:20:00,69.26,69.27,69.22,69.25,57300.0,35.1677,35.1728,35.1474,35.1627,57300.0
2011-07-08 15:25:00,69.25,69.28,69.25,69.25,60600.0,35.1627,35.1779,35.1627,35.1627,60600.0
2011-07-08 15:30:00,69.25,69.33,69.23,69.33,105700.0,35.1627,35.2033,35.1525,35.2033,105700.0
2011-07-08 15:35:00,69.33,69.43,69.32,69.38,88600.0,35.2033,35.2541,35.1982,35.2287,88600.0
2011-07-08 15:40:00,69.37,69.41,69.36,69.37,116300.0,35.2236,35.2439,35.2185,35.2236,116300.0
2011-07-08 15:45:00,69.37,69.44,69.35,69.44,197100.0,35.2236,35.2591,35.2134,35.2591,197100.0
2011-07-08 15:50:00,69.43,69.45,69.37,69.42,153700.0,35.2541,35.2642,35.2236,35.249,153700.0
2011-07-08 15:55:00,69.42,69.43,69.37,69.42,275300.0,35.249,35.2541,35.2236,35.249,275300.0
2011-07-11 09:30:00,69.62,69.65,69.3,69.3,259200.0,35.3505,35.3658,35.1881,35.1881,259200.0
2011-07-11 09:35:00,69.3,69.34,69.11,69.14,56700.0,35.1881,35.2084,35.0916,35.1068,56700.0
2011-07-11 09:40:00,69.14,69.19,68.87,68.88,90400.0,35.1068,35.1322,34.9697,34.9748,90400.0
2011-07-11 09:45:00,68.87,68.9,68.69,68.8,125700.0,34.9697,34.9849,34.8783,34.9342,125700.0
2011-07-11 09:50:00,68.81,68.95,68.8,68.91,104700.0,34.9392,35.0103,34.9342,34.99,104700.0
2011-07-11 09:55:00,68.91,69.03,68.9,69.02,120700.0,34.99,35.051,34.9849,35.0459,120700.0
2011-07-11 10:00:00,69.0,69.03,68.94,68.97,137100.0,35.0357,35.051,35.0053,35.0205,137100.0
2011-07-11 10:05:00,68.97,68.97,68.88,68.91,146600.0,35.0205,35.0205,34.9748,34.99,146600.0
2011-07-11 10:10:00,68.92,68.92,68.7,68.72,84500.0,34.9951,34.9951,34.8834,34.8936,84500.0
2011-07-11 10:15:00,68.72,68.79,68.62,68.62,111700.0,34.8936,34.9291,34.8428,34.8428,111700.0
2011-07-11 10:20:00,68.62,68.78,68.61,68.76,98800.0,34.8428,34.924,34.8377,34.9139,98800.0
2011-07-11 10:25:00,68.76,68.76,68.71,68.72,52000.0,34.9139,34.9139,34.8885,34.8936,52000.0
2011-07-11 10:30:00,68.71,68.96,68.7,68.87,80600.0,34.8885,35.0154,34.8834,34.9697,80600.0
2011-07-11 10:35:00,68.86,68.86,68.73,68.74,74100.0,34.9646,34.9646,34.8986,34.9037,74100.0
2011-07-11 10:40:00,68.74,68.77,68.73,68.74,55500.0,34.9037,34.9189,34.8986,34.9037,55500.0
2011-07-11 10:45:00,68.75,68.89,68.74,68.88,66900.0,34.9088,34.9799,34.9037,34.9748,66900.0
2011-07-11 10:50:00,68.88,68.93,68.87,68.91,96700.0,34.9748,35.0002,34.9697,34.99,96700.0
2011-07-11 10:55:00,68.9,68.9,68.78,68.78,52900.0,34.9849,34.9849,34.924,34.924,52900.0
2011-07-11 11:00:00,68.78,68.82,68.73,68.74,59000.0,34.924,34.9443,34.8986,34.9037,59000.0
2011-07-11 11:05:00,68.75,68.88,68.75,68.86,68800.0,34.9088,34.9748,34.9088,34.9646,68800.0
2011-07-11 11:10:00,68.87,68.87,68.73,68.77,35700.0,34.9697,34.9697,34.8986,34.9189,35700.0
2011-07-11 11:15:00,68.78,68.83,68.78,68.81,19000.0,34.924,34.9494,34.924,34.9392,19000.0
2011-07-11 11:20:00,68.8,68.86,68.75,68.77,33500.0,34.9342,34.9646,34.9088,34.9189,33500.0
2011-07-11 11:25:00,68.76,68.8,68.75,68.77,23100.0,34.9139,34.9342,34.9088,34.9189,23100.0
2011-07-11 11:30:00,68.77,68.78,68.73,68.75,38800.0,34.9189,34.924,34.8986,34.9088,38800.0
2011-07-11 11:35:00,68.75,68.79,68.73,68.75,34400.0,34.9088,34.9291,34.8986,34.9088,34400.0
2011-07-11 11:40:00,68.75,68.81,68.73,68.74,45500.0,34.9088,34.9392,34.8986,34.9037,45500.0
2011-07-11 11:45:00,68.74,68.75,68.71,68.71,28700.0,34.9037,34.9088,34.8885,34.8885,28700.0
2011-07-11 11:50:00,68.7,68.79,68.7,68.77,20100.0,34.8834,34.9291,34.8834,34.9189,20100.0
2011-07-11 11:55:00,68.78,68.79,68.68,68.71,34500.0,34.924,34.9291,34.8732,34.8885,34500.0
2011-07-11 12:00:00,68.71,68.72,68.63,68.64,48900.0,34.8885,34.8936,34.8479,34.8529,48900.0
2011-07-11 12:05:00,68.64,68.72,68.61,68.72,44300.0,34.8529,34.8936,34.8377,34.8936,44300.0
2011-07-11 12:10:00,68.72,68.72,68.66,68.67,18800.0,34.8936,34.8936,34.8631,34.8682,18800.0
2011-07-11 12:15:00,68.68,68.72,68.67,68.71,26700.0,34.8732,34.8936,34.8682,34.8885,26700.0
2011-07-11 12:20:00,68.71,68.72,68.63,68.64,26300.0,34.8885,34.8936,34.8479,34.8529,26300.0
2011-07-11 12:25:00,68.64,68.72,68.64,68.68,41800.0,34.8529,34.8936,34.8529,34.8732,41800.0
2011-07-11 12:30:00,68.69,68.75,68.68,68.7,58500.0,34.8783,34.9088,34.8732,34.8834,58500.0
2011-07-11 12:35:00,68.7,68.74,68.68,68.7,49300.0,34.8834,34.9037,34.8732,34.8834,49300.0
2011-07-11 12:40:00,68.7,68.7,68.63,68.67,19400.0,34.8834,34.8834,34.8479,34.8682,19400.0
2011-07-11 12:45:00,68.66,68.66,68.55,68.55,26400.0,34.8631,34.8631,34.8072,34.8072,26400.0
2011-07-11 12:50:00,68.55,68.62,68.54,68.58,27900.0,34.8072,34.8428,34.8022,34.8225,27900.0
2011-07-11 12:55:00,68.58,68.62,68.58,68.61,12300.0,34.8225,34.8428,34.8225,34.8377,12300.0
2011-07-11 13:00:00,68.61,68.63,68.6,68.62,25300.0,34.8377,34.8479,34.8326,34.8428,25300.0
2011-07-11 13:05:00,68.62,68.62,68.56,68.57,51700.0,34.8428,34.8428,34.8123,34.8174,51700.0
2011-07-11 13:10:00,68.57,68.57,68.53,68.55,14700.0,34.8174,34.8174,34.7971,34.8072,14700.0
2011-07-11 13:15:00,68.54,68.55,68.45,68.46,68900.0,34.8022,34.8072,34.7565,34.7615,68900.0
2011-07-11 13:20:00,68.46,68.52,68.45,68.52,26700.0,34.7615,34.792,34.7565,34.792,26700.0
2011-07-11 13:25:00,68.51,68.58,68.48,68.54,29200.0,34.7869,34.8225,34.7717,34.8022,29200.0
2011-07-11 13:30:00,68.54,68.55,68.49,68.5,20200.0,34.8022,34.8072,34.7768,34.7818,20200.0
2011-07-11 13:35:00,68.49,68.5,68.45,68.48,23700.0,34.7768,34.7818,34.7565,34.7717,23700.0
2011-07-11 13:40:00,68.5,68.5,68.43,68.48,27400.0,34.7818,34.7818,34.7463,34.7717,27400.0
2011-07-11 13:45:00,68.48,68.53,68.46,68.53,33800.0,34.7717,34.7971,34.7615,34.7971,33800.0
2011-07-11 13:50:00,68.52,68.58,68.51,68.58,26800.0,34.792,34.8225,34.7869,34.8225,26800.0
2011-07-11 13:55:00,68.57,68.57,68.51,68.56,24000.0,34.8174,34.8174,34.7869,34.8123,24000.0
2011-07-11 14:00:00,68.55,68.58,68.53,68.55,34900.0,34.8072,34.8225,34.7971,34.8072,34900.0
2011-07-11 14:05:00,68.55,68.59,68.53,68.59,42200.0,34.8072,34.8275,34.7971,34.8275,42200.0
2011-07-11 14:10:00,68.59,68.63,68.56,68.56,42500.0,34.8275,34.8479,34.8123,34.8123,42500.0
2011-07-11 14:15:00,68.56,68.57,68.51,68.52,25000.0,34.8123,34.8174,34.7869,34.792,25000.0
2011-07-11 14:20:00,68.52,68.54,68.48,68.49,33900.0,34.792,34.8022,34.7717,34.7768,33900.0
2011-07-11 14:25:00,68.49,68.54,68.48,68.51,30900.0,34.7768,34.8022,34.7717,34.7869,30900.0
2011-07-11 14:30:00,68.5,68.51,68.44,68.48,39100.0,34.7818,34.7869,34.7514,34.7717,39100.0
2011-07-11 14:35:00,68.49,68.55,68.48,68.55,29000.0,34.7768,34.8072,34.7717,34.8072,29000.0
2011-07-11 14:40:00,68.55,68.55,68.5,68.53,37100.0,34.8072,34.8072,34.7818,34.7971,37100.0
2011-07-11 14:45:00,68.53,68.56,68.48,68.51,75000.0,34.7971,34.8123,34.7717,34.7869,75000.0
2011-07-11 14:50:00,68.5,68.53,68.44,68.52,58300.0,34.7818,34.7971,34.7514,34.792,58300.0
2011-07-11 14:55:00,68.52,68.55,68.49,68.53,69200.0,34.792,34.8072,34.7768,34.7971,69200.0
2011-07-11 15:00:00,68.54,68.57,68.53,68.55,62200.0,34.8022,34.8174,34.7971,34.8072,62200.0
2011-07-11 15:05:00,68.55,68.56,68.49,68.49,49700.0,34.8072,34.8123,34.7768,34.7768,49700.0
2011-07-11 15:10:00,68.49,68.58,68.49,68.56,46900.0,34.7768,34.8225,34.7768,34.8123,46900.0
2011-07-11 15:15:00,68.56,68.63,68.56,68.56,66200.0,34.8123,34.8479,34.8123,34.8123,66200.0
2011-07-11 15:20:00,68.56,68.62,68.56,68.6,65000.0,34.8123,34.8428,34.8123,34.8326,65000.0
2011-07-11 15:25:00,68.59,68.71,68.56,68.71,78800.0,34.8275,34.8885,34.8123,34.8885,78800.0
2011-07-11 15:30:00,68.72,68.73,68.67,68.69,115100.0,34.8936,34.8986,34.8682,34.8783,115100.0
2011-07-11 15:35:00,68.7,68.7,68.6,68.63,90700.0,34.8834,34.8834,34.8326,34.8479,90700.0
2011-07-11 15:40:00,68.64,68.74,68.63,68.7,117700.0,34.8529,34.9037,34.8479,34.8834,117700.0
2011-07-11 15:45:00,68.7,68.7,68.61,68.63,196200.0,34.8834,34.8834,34.8377,34.8479,196200.0
2011-07-11 15:50:00,68.64,68.64,68.54,68.59,109100.0,34.8529,34.8529,34.8022,34.8275,109100.0
2011-07-11 15:55:00,68.58,68.72,68.58,68.69,249500.0,34.8225,34.8936,34.8225,34.8783,249500.0
2011-07-12 09:30:00,68.63,68.8,68.45,68.55,256900.0,34.8479,34.9342,34.7565,34.8072,256900.0
2011-07-12 09:35:00,68.48,68.48,68.1,68.14,120400.0,34.7717,34.7717,34.5787,34.599,120400.0
2011-07-12 09:40:00,68.14,68.17,67.94,67.94,114700.0,34.599,34.6143,34.4975,34.4975,114700.0
2011-07-12 09:45:00,67.94,67.95,67.68,67.87,152100.0,34.4975,34.5026,34.3655,34.462,152100.0
2011-07-12 09:50:00,67.87,67.98,67.55,67.62,105800.0,34.462,34.5178,34.2995,34.335,105800.0
2011-07-12 09:55:00,67.62,67.77,67.51,67.73,134700.0,34.335,34.4112,34.2792,34.3909,134700.0
2011-07-12 10:00:00,67.73,67.99,67.72,67.79,156400.0,34.3909,34.5229,34.3858,34.4213,156400.0
2011-07-12 10:05:00,67.79,67.79,67.58,67.63,111300.0,34.4213,34.4213,34.3147,34.3401,111300.0
2011-07-12 10:10:00,67.63,67.63,67.55,67.55,49600.0,34.3401,34.3401,34.2995,34.2995,49600.0
2011-07-12 10:15:00,67.54,67.65,67.52,67.57,70600.0,34.2944,34.3502,34.2842,34.3096,70600.0
2011-07-12 10:20:00,67.56,67.66,67.51,67.53,54700.0,34.3045,34.3553,34.2792,34.2893,54700.0
2011-07-12 10:25:00,67.52,67.6,67.44,67.59,116700.0,34.2842,34.3249,34.2436,34.3198,116700.0
2011-07-12 10:30:00,67.59,67.83,67.46,67.76,293700.0,34.3198,34.4416,34.2538,34.4061,293700.0
2011-07-12 10:35:00,67.76,67.77,67.61,67.67,62800.0,34.4061,34.4112,34.3299,34.3604,62800.0
2011-07-12 10:40:00,67.68,67.75,67.68,67.7,66300.0,34.3655,34.401,34.3655,34.3756,66300.0
2011-07-12 10:45:00,67.69,67.7,67.57,67.63,102100.0,34.3706,34.3756,34.3096,34.3401,102100.0
2011-07-12 10:50:00,67.64,67.72,67.61,67.69,53900.0,34.3452,34.3858,34.3299,34.3706,53900.0
2011-07-12 10:55:00,67.69,67.69,67.56,67.63,62600.0,34.3706,34.3706,34.3045,34.3401,62600.0
2011-07-12 11:00:00,67.63,67.65,67.52,67.53,63100.0,34.3401,34.3502,34.2842,34.2893,63100.0
2011-07-12 11:05:00,67.53,67.54,67.45,67.45,43700.0,34.2893,34.2944,34.2487,34.2487,43700.0
2011-07-12 11:10:00,67.45,67.53,67.4,67.41,68500.0,34.2487,34.2893,34.2233,34.2284,68500.0
2011-07-12 11:15:00,67.41,67.51,67.41,67.51,32500.0,34.2284,34.2792,34.2284,34.2792,32500.0
2011-07-12 11:20:00,67.51,67.56,67.45,67.56,72800.0,34.2792,34.3045,34.2487,34.3045,72800.0
2011-07-12 11:25:00,67.57,67.59,67.53,67.54,26100.0,34.3096,34.3198,34.2893,34.2944,26100.0
2011-07-12 11:30:00,67.54,67.57,67.5,67.53,35800.0,34.2944,34.3096,34.2741,34.2893,35800.0
2011-07-12 11:35:00,67.53,67.53,67.5,67.51,27200.0,34.2893,34.2893,34.2741,34.2792,27200.0
2011-07-12 11:40:00,67.51,67.53,67.46,67.49,90300.0,34.2792,34.2893,34.2538,34.269,90300.0
2011-07-12 11:45:00,67.5,67.53,67.47,67.49,475400.0,34.2741,34.2893,34.2588,34.269,475400.0
2011-07-12 11:50:00,67.49,67.51,67.48,67.49,47500.0,34.269,34.2792,34.2639,34.269,47500.0
2011-07-12 11:55:00,67.48,67.5,67.46,67.46,56200.0,34.2639,34.2741,34.2538,34.2538,56200.0
2011-07-12 12:00:00,67.45,67.46,67.42,67.45,43300.0,34.2487,34.2538,34.2335,34.2487,43300.0
2011-07-12 12:05:00,67.45,67.49,67.44,67.46,63700.0,34.2487,34.269,34.2436,34.2538,63700.0
2011-07-12 12:10:00,67.46,67.47,67.43,67.44,29800.0,34.2538,34.2588,34.2385,34.2436,29800.0
2011-07-12 12:15:00,67.44,67.45,67.42,67.43,32400.0,34.2436,34.2487,34.2335,34.2385,32400.0
2011-07-12 12:20:00,67.44,67.44,67.41,67.41,43100.0,34.2436,34.2436,34.2284,34.2284,43100.0
2011-07-12 12:25:00,67.42,67.42,67.37,67.39,31900.0,34.2335,34.2335,34.2081,34.2182,31900.0
2011-07-12 12:30:00,67.39,67.41,67.39,67.41,25700.0,34.2182,34.2284,34.2182,34.2284,25700.0
2011-07-12 12:35:00,67.41,67.42,67.38,67.39,29400.0,34.2284,34.2335,34.2131,34.2182,29400.0
2011-07-12 12:40:00,67.38,67.4,67.35,67.39,56100.0,34.2131,34.2233,34.1979,34.2182,56100.0
2011-07-12 12:45:00,67.39,67.43,67.36,67.37,43300.0,34.2182,34.2385,34.203,34.2081,43300.0
2011-07-12 12:50:00,67.36,67.4,67.35,67.39,44800.0,34.203,34.2233,34.1979,34.2182,44800.0
2011-07-12 12:55:00,67.38,67.45,67.38,67.45,57900.0,34.2131,34.2487,34.2131,34.2487,57900.0
2011-07-12 13:00:00,67.45,67.45,67.35,67.36,79000.0,34.2487,34.2487,34.1979,34.203,79000.0
2011-07-12 13:05:00,67.35,67.39,67.34,67.34,82500.0,34.1979,34.2182,34.1928,34.1928,82500.0
2011-07-12 13:10:00,67.34,67.34,67.33,67.34,25500.0,34.1928,34.1928,34.1878,34.1928,25500.0
2011-07-12 13:15:00,67.33,67.34,67.23,67.24,91900.0,34.1878,34.1928,34.137,34.1421,91900.0
2011-07-12 13:20:00,67.23,67.28,67.23,67.28,39000.0,34.137,34.1624,34.137,34.1624,39000.0
2011-07-12 13:25:00,67.28,67.29,67.17,67.17,56100.0,34.1624,34.1674,34.1065,34.1065,56100.0
2011-07-12 13:30:00,67.18,67.2,67.16,67.19,41700.0,34.1116,34.1217,34.1014,34.1167,41700.0
2011-07-12 13:35:00,67.19,67.2,67.17,67.17,62300.0,34.1167,34.1217,34.1065,34.1065,62300.0
2011-07-12 13:40:00,67.18,67.18,67.1,67.11,47500.0,34.1116,34.1116,34.071,34.076,47500.0
2011-07-12 13:45:00,67.11,67.12,67.1,67.12,67000.0,34.076,34.0811,34.071,34.0811,67000.0
2011-07-12 13:50:00,67.12,67.12,67.1,67.1,35900.0,34.0811,34.0811,34.071,34.071,35900.0
2011-07-12 13:55:00,67.11,67.12,67.1,67.11,38400.0,34.076,34.0811,34.071,34.076,38400.0
2011-07-12 14:00:00,67.11,67.12,67.03,67.1,133100.0,34.076,34.0811,34.0354,34.071,133100.0
2011-07-12 14:05:00,67.1,67.17,67.09,67.13,91900.0,34.071,34.1065,34.0659,34.0862,91900.0
2011-07-12 14:10:00,67.13,67.39,67.13,67.33,191000.0,34.0862,34.2182,34.0862,34.1878,191000.0
2011-07-12 14:15:00,67.34,67.48,67.34,67.38,138300.0,34.1928,34.2639,34.1928,34.2131,138300.0
2011-07-12 14:20:00,67.38,67.4,67.33,67.33,82500.0,34.2131,34.2233,34.1878,34.1878,82500.0
2011-07-12 14:25:00,67.34,67.37,67.28,67.32,43200.0,34.1928,34.2081,34.1624,34.1827,43200.0
2011-07-12 14:30:00,67.33,67.36,67.26,67.29,53900.0,34.1878,34.203,34.1522,34.1674,53900.0
2011-07-12 14:35:00,67.29,67.3,67.24,67.26,44700.0,34.1674,34.1725,34.1421,34.1522,44700.0
2011-07-12 14:40:00,67.27,67.35,67.26,67.34,68800.0,34.1573,34.1979,34.1522,34.1928,68800.0
2011-07-12 14:45:00,67.34,67.4,67.34,67.4,55600.0,34.1928,34.2233,34.1928,34.2233,55600.0
2011-07-12 14:50:00,67.4,67.4,67.34,67.37,53100.0,34.2233,34.2233,34.1928,34.2081,53100.0
2011-07-12 14:55:00,67.37,67.4,67.32,67.37,44700.0,34.2081,34.2233,34.1827,34.2081,44700.0
2011-07-12 15:00:00,67.37,67.41,67.36,67.36,76000.0,34.2081,34.2284,34.203,34.203,76000.0
2011-07-12 15:05:00,67.37,67.4,67.3,67.33,59900.0,34.2081,34.2233,34.1725,34.1878,59900.0
2011-07-12 15:10:00,67.32,67.37,67.27,67.28,81700.0,34.1827,34.2081,34.1573,34.1624,81700.0
2011-07-12 15:15:00,67.28,67.38,67.27,67.38,43600.0,34.1624,34.2131,34.1573,34.2131,43600.0
2011-07-12 15:20:00,67.38,67.41,67.3,67.35,119300.0,34.2131,34.2284,34.1725,34.1979,119300.0
2011-07-12 15:25:00,67.34,67.38,67.21,67.36,95500.0,34.1928,34.2131,34.1268,34.203,95500.0
2011-07-12 15:30:00,67.36,67.39,67.31,67.36,98400.0,34.203,34.2182,34.1776,34.203,98400.0
2011-07-12 15:35:00,67.36,67.37,67.3,67.36,119800.0,34.203,34.2081,34.1725,34.203,119800.0
2011-07-12 15:40:00,67.36,67.37,67.24,67.24,148600.0,34.203,34.2081,34.1421,34.1421,148600.0
2011-07-12 15:45:00,67.23,67.26,67.01,67.01,247500.0,34.137,34.1522,34.0253,34.0253,247500.0
2011-07-12 15:50:00,67.01,67.08,67.0,67.01,211700.0,34.0253,34.0608,34.0202,34.0253,211700.0
2011-07-12 15:55:00,67.01,67.2,67.01,67.11,449700.0,34.0253,34.1217,34.0253,34.076,449700.0
2011-07-13 09:30:00,67.45,67.53,67.23,67.23,104100.0,34.2487,34.2893,34.137,34.137,104100.0
2011-07-13 09:35:00,67.22,67.28,67.05,67.14,52300.0,34.1319,34.1624,34.0456,34.0913,52300.0
2011-07-13 09:40:00,67.16,67.31,67.15,67.26,37200.0,34.1014,34.1776,34.0964,34.1522,37200.0
2011-07-13 09:45:00,67.26,67.33,67.13,67.16,117600.0,34.1522,34.1878,34.0862,34.1014,117600.0
2011-07-13 09:50:00,67.16,67.19,66.96,66.96,123200.0,34.1014,34.1167,33.9999,33.9999,123200.0
2011-07-13 09:55:00,66.95,66.95,66.77,66.88,116100.0,33.9948,33.9948,33.9034,33.9593,116100.0
2011-07-13 10:00:00,66.89,67.14,66.89,67.02,208700.0,33.9643,34.0913,33.9643,34.0304,208700.0
2011-07-13 10:05:00,67.02,67.12,66.99,67.03,94200.0,34.0304,34.0811,34.0151,34.0354,94200.0
2011-07-13 10:10:00,67.02,67.03,66.94,67.0,64700.0,34.0304,34.0354,33.9897,34.0202,64700.0
2011-07-13 10:15:00,67.0,67.08,66.98,67.04,48100.0,34.0202,34.0608,34.01,34.0405,48100.0
2011-07-13 10:20:00,67.04,67.15,67.02,67.13,39700.0,34.0405,34.0964,34.0304,34.0862,39700.0
2011-07-13 10:25:00,67.14,67.2,67.13,67.17,68700.0,34.0913,34.1217,34.0862,34.1065,68700.0
2011-07-13 10:30:00,67.18,67.35,67.17,67.31,37800.0,34.1116,34.1979,34.1065,34.1776,37800.0
2011-07-13 10:35:00,67.31,67.31,67.12,67.14,82900.0,34.1776,34.1776,34.0811,34.0913,82900.0
2011-07-13 10:40:00,67.14,67.16,67.11,67.12,43900.0,34.0913,34.1014,34.076,34.0811,43900.0
2011-07-13 10:45:00,67.14,67.14,67.04,67.07,49500.0,34.0913,34.0913,34.0405,34.0557,49500.0
2011-07-13 10:50:00,67.07,67.14,67.06,67.07,36100.0,34.0557,34.0913,34.0507,34.0557,36100.0
2011-07-13 10:55:00,67.08,67.16,67.07,67.1,41900.0,34.0608,34.1014,34.0557,34.071,41900.0
2011-07-13 11:00:00,67.1,67.13,67.0,67.0,96200.0,34.071,34.0862,34.0202,34.0202,96200.0
2011-07-13 11:05:00,67.0,67.08,66.99,67.04,31400.0,34.0202,34.0608,34.0151,34.0405,31400.0
2011-07-13 11:10:00,67.04,67.09,67.02,67.09,29000.0,34.0405,34.0659,34.0304,34.0659,29000.0
2011-07-13 11:15:00,67.09,67.13,67.07,67.11,59100.0,34.0659,34.0862,34.0557,34.076,59100.0
2011-07-13 11:20:00,67.11,67.11,67.07,67.09,25000.0,34.076,34.076,34.0557,34.0659,25000.0
2011-07-13 11:25:00,67.08,67.11,67.05,67.09,39000.0,34.0608,34.076,34.0456,34.0659,39000.0
2011-07-13 11:30:00,67.08,67.09,67.04,67.07,25400.0,34.0608,34.0659,34.0405,34.0557,25400.0
2011-07-13 11:35:00,67.08,67.08,67.0,67.01,29300.0,34.0608,34.0608,34.0202,34.0253,29300.0
2011-07-13 11:40:00,67.02,67.08,66.97,67.03,54500.0,34.0304,34.0608,34.005,34.0354,54500.0
2011-07-13 11:45:00,67.03,67.03,66.93,66.98,37200.0,34.0354,34.0354,33.9847,34.01,37200.0
2011-07-13 11:50:00,66.98,67.01,66.97,67.01,40600.0,34.01,34.0253,34.005,34.0253,40600.0
2011-07-13 11:55:00,67.0,67.06,66.99,67.05,34300.0,34.0202,34.0507,34.0151,34.0456,34300.0
2011-07-13 12:00:00,67.04,67.06,66.99,67.03,26900.0,34.0405,34.0507,34.0151,34.0354,26900.0
2011-07-13 12:05:00,67.02,67.06,67.01,67.02,29700.0,34.0304,34.0507,34.0253,34.0304,29700.0
2011-07-13 12:10:00,67.02,67.08,67.01,67.08,65600.0,34.0304,34.0608,34.0253,34.0608,65600.0
2011-07-13 12:15:00,67.07,67.08,67.02,67.07,26400.0,34.0557,34.0608,34.0304,34.0557,26400.0
2011-07-13 12:20:00,67.08,67.08,67.02,67.05,17700.0,34.0608,34.0608,34.0304,34.0456,17700.0
2011-07-13 12:25:00,67.05,67.1,67.05,67.09,19800.0,34.0456,34.071,34.0456,34.0659,19800.0
2011-07-13 12:30:00,67.09,67.1,67.04,67.06,22000.0,34.0659,34.071,34.0405,34.0507,22000.0
2011-07-13 12:35:00,67.07,67.09,67.04,67.05,20600.0,34.0557,34.0659,34.0405,34.0456,20600.0
2011-07-13 12:40:00,67.04,67.04,66.95,66.97,28500.0,34.0405,34.0405,33.9948,34.005,28500.0
2011-07-13 12:45:00,66.97,67.02,66.93,67.02,28400.0,34.005,34.0304,33.9847,34.0304,28400.0
2011-07-13 12:50:00,67.01,67.03,67.0,67.03,15700.0,34.0253,34.0354,34.0202,34.0354,15700.0
2011-07-13 12:55:00,67.03,67.04,67.01,67.02,25100.0,34.0354,34.0405,34.0253,34.0304,25100.0
2011-07-13 13:00:00,67.03,67.05,67.0,67.02,36500.0,34.0354,34.0456,34.0202,34.0304,36500.0
2011-07-13 13:05:00,67.02,67.04,67.01,67.04,15400.0,34.0304,34.0405,34.0253,34.0405,15400.0
2011-07-13 13:10:00,67.04,67.04,67.0,67.02,21100.0,34.0405,34.0405,34.0202,34.0304,21100.0
2011-07-13 13:15:00,67.02,67.03,66.95,66.97,32600.0,34.0304,34.0354,33.9948,34.005,32600.0
2011-07-13 13:20:00,66.97,66.98,66.89,66.91,39400.0,34.005,34.01,33.9643,33.9745,39400.0
2011-07-13 13:25:00,66.91,66.96,66.89,66.96,17600.0,33.9745,33.9999,33.9643,33.9999,17600.0
2011-07-13 13:30:00,66.95,67.02,66.95,67.01,27400.0,33.9948,34.0304,33.9948,34.0253,27400.0
2011-07-13 13:35:00,67.02,67.09,67.02,67.08,26100.0,34.0304,34.0659,34.0304,34.0608,26100.0
2011-07-13 13:40:00,67.09,67.09,67.04,67.07,32400.0,34.0659,34.0659,34.0405,34.0557,32400.0
2011-07-13 13:45:00,67.07,67.09,67.03,67.03,26500.0,34.0557,34.0659,34.0354,34.0354,26500.0
2011-07-13 13:50:00,67.04,67.09,67.0,67.04,38300.0,34.0405,34.0659,34.0202,34.0405,38300.0
2011-07-13 13:55:00,67.04,67.08,67.04,67.07,8600.0,34.0405,34.0608,34.0405,34.0557,8600.0
2011-07-13 14:00:00,67.08,67.13,67.04,67.13,35200.0,34.0608,34.0862,34.0405,34.0862,35200.0
2011-07-13 14:05:00,67.13,67.16,67.12,67.12,29300.0,34.0862,34.1014,34.0811,34.0811,29300.0
2011-07-13 14:10:00,67.12,67.13,67.05,67.08,41800.0,34.0811,34.0862,34.0456,34.0608,41800.0
2011-07-13 14:15:00,67.08,67.14,67.08,67.13,44200.0,34.0608,34.0913,34.0608,34.0862,44200.0
2011-07-13 14:20:00,67.12,67.14,67.07,67.1,45500.0,34.0811,34.0913,34.0557,34.071,45500.0
2011-07-13 14:25:00,67.1,67.1,67.04,67.07,36400.0,34.071,34.071,34.0405,34.0557,36400.0
2011-07-13 14:30:00,67.08,67.14,67.08,67.09,26900.0,34.0608,34.0913,34.0608,34.0659,26900.0
2011-07-13 14:35:00,67.09,67.15,67.08,67.12,25800.0,34.0659,34.0964,34.0608,34.0811,25800.0
2011-07-13 14:40:00,67.12,67.12,67.06,67.08,39200.0,34.0811,34.0811,34.0507,34.0608,39200.0
2011-07-13 14:45:00,67.07,67.13,67.07,67.12,37900.0,34.0557,34.0862,34.0557,34.0811,37900.0
2011-07-13 14:50:00,67.12,67.19,67.08,67.19,38700.0,34.0811,34.1167,34.0608,34.1167,38700.0
2011-07-13 14:55:00,67.19,67.19,67.12,67.13,30100.0,34.1167,34.1167,34.0811,34.0862,30100.0
2011-07-13 15:00:00,67.13,67.21,67.11,67.14,55800.0,34.0862,34.1268,34.076,34.0913,55800.0
2011-07-13 15:05:00,67.15,67.16,67.03,67.06,54500.0,34.0964,34.1014,34.0354,34.0507,54500.0
2011-07-13 15:10:00,67.06,67.08,66.91,66.93,60800.0,34.0507,34.0608,33.9745,33.9847,60800.0
2011-07-13 15:15:00,66.93,67.0,66.86,66.86,61300.0,33.9847,34.0202,33.9491,33.9491,61300.0
2011-07-13 15:20:00,66.86,66.88,66.81,66.86,50700.0,33.9491,33.9593,33.9237,33.9491,50700.0
2011-07-13 15:25:00,66.86,66.93,66.85,66.88,67000.0,33.9491,33.9847,33.944,33.9593,67000.0
2011-07-13 15:30:00,66.88,66.88,66.77,66.79,87700.0,33.9593,33.9593,33.9034,33.9136,87700.0
2011-07-13 15:35:00,66.8,66.83,66.75,66.75,74500.0,33.9186,33.9339,33.8933,33.8933,74500.0
2011-07-13 15:40:00,66.75,66.75,66.61,66.7,156000.0,33.8933,33.8933,33.8222,33.8679,156000.0
2011-07-13 15:45:00,66.7,66.76,66.66,66.72,144600.0,33.8679,33.8983,33.8476,33.878,144600.0
2011-07-13 15:50:00,66.73,66.81,66.72,66.81,115200.0,33.8831,33.9237,33.878,33.9237,115200.0
2011-07-13 15:55:00,66.81,66.88,66.79,66.83,187300.0,33.9237,33.9593,33.9136,33.9339,187300.0
2011-07-14 09:30:00,66.58,66.85,66.55,66.62,143900.0,33.8069,33.944,33.7917,33.8272,143900.0
2011-07-14 09:35:00,66.58,66.65,66.39,66.41,78700.0,33.8069,33.8425,33.7105,33.7206,78700.0
2011-07-14 09:40:00,66.41,66.6,66.38,66.57,61600.0,33.7206,33.8171,33.7054,33.8019,61600.0
2011-07-14 09:45:00,66.56,66.56,66.34,66.45,112800.0,33.7968,33.7968,33.6851,33.7409,112800.0
2011-07-14 09:50:00,66.44,66.73,66.44,66.69,58100.0,33.7358,33.8831,33.7358,33.8628,58100.0
2011-07-14 09:55:00,66.69,66.76,66.52,66.56,70700.0,33.8628,33.8983,33.7765,33.7968,70700.0
2011-07-14 10:00:00,66.55,66.62,66.52,66.54,60500.0,33.7917,33.8272,33.7765,33.7866,60500.0
2011-07-14 10:05:00,66.54,66.58,66.45,66.56,80500.0,33.7866,33.8069,33.7409,33.7968,80500.0
2011-07-14 10:10:00,66.56,66.56,66.47,66.51,54100.0,33.7968,33.7968,33.7511,33.7714,54100.0
2011-07-14 10:15:00,66.51,66.67,66.5,66.67,37600.0,33.7714,33.8526,33.7663,33.8526,37600.0
2011-07-14 10:20:00,66.67,66.85,66.66,66.82,95500.0,33.8526,33.944,33.8476,33.9288,95500.0
2011-07-14 10:25:00,66.83,66.85,66.76,66.82,74100.0,33.9339,33.944,33.8983,33.9288,74100.0
2011-07-14 10:30:00,66.82,66.83,66.63,66.68,60900.0,33.9288,33.9339,33.8323,33.8577,60900.0
2011-07-14 10:35:00,66.66,66.81,66.66,66.81,34200.0,33.8476,33.9237,33.8476,33.9237,34200.0
2011-07-14 10:40:00,66.81,66.85,66.74,66.8,43500.0,33.9237,33.944,33.8882,33.9186,43500.0
2011-07-14 10:45:00,66.8,66.9,66.77,66.79,48100.0,33.9186,33.9694,33.9034,33.9136,48100.0
2011-07-14 10:50:00,66.79,66.84,66.77,66.84,43700.0,33.9136,33.939,33.9034,33.939,43700.0
2011-07-14 10:55:00,66.83,66.88,66.78,66.8,57000.0,33.9339,33.9593,33.9085,33.9186,57000.0
2011-07-14 11:00:00,66.81,66.83,66.72,66.75,62900.0,33.9237,33.9339,33.878,33.8933,62900.0
2011-07-14 11:05:00,66.75,66.83,66.71,66.76,35800.0,33.8933,33.9339,33.8729,33.8983,35800.0
2011-07-14 11:10:00,66.76,66.79,66.73,66.75,29300.0,33.8983,33.9136,33.8831,33.8933,29300.0
2011-07-14 11:15:00,66.74,66.81,66.7,66.77,24200.0,33.8882,33.9237,33.8679,33.9034,24200.0
2011-07-14 11:20:00,66.77,66.78,66.73,66.76,21900.0,33.9034,33.9085,33.8831,33.8983,21900.0
2011-07-14 11:25:00,66.76,66.76,66.63,66.66,39100.0,33.8983,33.8983,33.8323,33.8476,39100.0
2011-07-14 11:30:00,66.66,66.68,66.56,66.67,49200.0,33.8476,33.8577,33.7968,33.8526,49200.0
2011-07-14 11:35:00,66.68,66.72,66.62,66.64,36200.0,33.8577,33.878,33.8272,33.8374,36200.0
2011-07-14 11:40:00,66.63,66.74,66.63,66.69,40400.0,33.8323,33.8882,33.8323,33.8628,40400.0
2011-07-14 11:45:00,66.68,66.76,66.67,66.74,44200.0,33.8577,33.8983,33.8526,33.8882,44200.0
2011-07-14 11:50:00,66.74,66.74,66.67,66.67,17000.0,33.8882,33.8882,33.8526,33.8526,17000.0
2011-07-14 11:55:00,66.67,66.72,66.65,66.7,16900.0,33.8526,33.878,33.8425,33.8679,16900.0
2011-07-14 12:00:00,66.7,66.7,66.6,66.63,18600.0,33.8679,33.8679,33.8171,33.8323,18600.0
2011-07-14 12:05:00,66.62,66.7,66.62,66.68,35800.0,33.8272,33.8679,33.8272,33.8577,35800.0
2011-07-14 12:10:00,66.69,66.73,66.64,66.73,28800.0,33.8628,33.8831,33.8374,33.8831,28800.0
2011-07-14 12:15:00,66.73,66.75,66.6,66.61,57900.0,33.8831,33.8933,33.8171,33.8222,57900.0
2011-07-14 12:20:00,66.61,66.61,66.54,66.57,42200.0,33.8222,33.8222,33.7866,33.8019,42200.0
2011-07-14 12:25:00,66.57,66.61,66.56,66.57,19600.0,33.8019,33.8222,33.7968,33.8019,19600.0
2011-07-14 12:30:00,66.56,66.64,66.54,66.61,13600.0,33.7968,33.8374,33.7866,33.8222,13600.0
2011-07-14 12:35:00,66.6,66.64,66.53,66.6,79300.0,33.8171,33.8374,33.7815,33.8171,79300.0
2011-07-14 12:40:00,66.6,66.66,66.58,66.58,34900.0,33.8171,33.8476,33.8069,33.8069,34900.0
2011-07-14 12:45:00,66.58,66.59,66.53,66.56,50000.0,33.8069,33.812,33.7815,33.7968,50000.0
2011-07-14 12:50:00,66.57,66.57,66.51,66.52,49700.0,33.8019,33.8019,33.7714,33.7765,49700.0
2011-07-14 12:55:00,66.52,66.58,66.47,66.58,25100.0,33.7765,33.8069,33.7511,33.8069,25100.0
2011-07-14 13:00:00,66.58,66.61,66.53,66.54,26200.0,33.8069,33.8222,33.7815,33.7866,26200.0
2011-07-14 13:05:00,66.54,66.64,66.54,66.58,27200.0,33.7866,33.8374,33.7866,33.8069,27200.0
2011-07-14 13:10:00,66.59,66.6,66.47,66.48,24700.0,33.812,33.8171,33.7511,33.7562,24700.0
2011-07-14 13:15:00,66.48,66.48,66.39,66.41,33900.0,33.7562,33.7562,33.7105,33.7206,33900.0
2011-07-14 13:20:00,66.41,66.49,66.34,66.47,29700.0,33.7206,33.7612,33.6851,33.7511,29700.0
2011-07-14 13:25:00,66.46,66.61,66.41,66.61,40100.0,33.746,33.8222,33.7206,33.8222,40100.0
2011-07-14 13:30:00,66.61,66.74,66.58,66.64,110300.0,33.8222,33.8882,33.8069,33.8374,110300.0
2011-07-14 13:35:00,66.64,66.66,66.56,66.58,66600.0,33.8374,33.8476,33.7968,33.8069,66600.0
2011-07-14 13:40:00,66.59,66.62,66.49,66.52,70500.0,33.812,33.8272,33.7612,33.7765,70500.0
2011-07-14 13:45:00,66.52,66.58,66.47,66.58,39800.0,33.7765,33.8069,33.7511,33.8069,39800.0
2011-07-14 13:50:00,66.58,66.62,66.54,66.61,27900.0,33.8069,33.8272,33.7866,33.8222,27900.0
2011-07-14 13:55:00,66.62,66.69,66.61,66.69,20300.0,33.8272,33.8628,33.8222,33.8628,20300.0
2011-07-14 14:00:00,66.7,66.76,66.69,66.71,46800.0,33.8679,33.8983,33.8628,33.8729,46800.0
2011-07-14 14:05:00,66.7,66.74,66.66,66.74,35100.0,33.8679,33.8882,33.8476,33.8882,35100.0
2011-07-14 14:10:00,66.74,66.78,66.71,66.77,74700.0,33.8882,33.9085,33.8729,33.9034,74700.0
2011-07-14 14:15:00,66.77,66.83,66.69,66.71,65800.0,33.9034,33.9339,33.8628,33.8729,65800.0
2011-07-14 14:20:00,66.7,66.73,66.65,66.69,25600.0,33.8679,33.8831,33.8425,33.8628,25600.0
2011-07-14 14:25:00,66.7,66.7,66.61,66.67,20400.0,33.8679,33.8679,33.8222,33.8526,20400.0
2011-07-14 14:30:00,66.67,66.74,66.66,66.69,26600.0,33.8526,33.8882,33.8476,33.8628,26600.0
2011-07-14 14:35:00,66.69,66.69,66.64,66.68,19900.0,33.8628,33.8628,33.8374,33.8577,19900.0
2011-07-14 14:40:00,66.68,66.73,66.67,66.72,49000.0,33.8577,33.8831,33.8526,33.878,49000.0
2011-07-14 14:45:00,66.71,66.71,66.58,66.58,35200.0,33.8729,33.8729,33.8069,33.8069,35200.0
2011-07-14 14:50:00,66.58,66.59,66.53,66.55,27400.0,33.8069,33.812,33.7815,33.7917,27400.0
2011-07-14 14:55:00,66.54,66.57,66.51,66.56,22800.0,33.7866,33.8019,33.7714,33.7968,22800.0
2011-07-14 15:00:00,66.57,66.61,66.56,66.57,27200.0,33.8019,33.8222,33.7968,33.8019,27200.0
2011-07-14 15:05:00,66.57,66.57,66.34,66.39,68000.0,33.8019,33.8019,33.6851,33.7105,68000.0
2011-07-14 15:10:00,66.37,66.38,66.3,66.34,67400.0,33.7003,33.7054,33.6648,33.6851,67400.0
2011-07-14 15:15:00,66.35,66.39,66.3,66.37,36800.0,33.6901,33.7105,33.6648,33.7003,36800.0
2011-07-14 15:20:00,66.37,66.42,66.33,66.4,68300.0,33.7003,33.7257,33.68,33.7155,68300.0
2011-07-14 15:25:00,66.41,66.45,66.35,66.37,48700.0,33.7206,33.7409,33.6901,33.7003,48700.0
2011-07-14 15:30:00,66.37,66.44,66.36,66.42,30700.0,33.7003,33.7358,33.6952,33.7257,30700.0
2011-07-14 15:35:00,66.41,66.49,66.41,66.47,47700.0,33.7206,33.7612,33.7206,33.7511,47700.0
2011-07-14 15:40:00,66.48,66.49,66.39,66.4,73200.0,33.7562,33.7612,33.7105,33.7155,73200.0
2011-07-14 15:45:00,66.4,66.42,66.33,66.38,78000.0,33.7155,33.7257,33.68,33.7054,78000.0
2011-07-14 15:50:00,66.39,66.39,66.23,66.31,141700.0,33.7105,33.7105,33.6292,33.6698,141700.0
2011-07-14 15:55:00,66.3,66.44,66.3,66.42,212700.0,33.6648,33.7358,33.6648,33.7257,212700.0
2011-07-15 09:30:00,66.62,66.81,66.59,66.78,1012600.0,33.8272,33.9237,33.812,33.9085,1012600.0
2011-07-15 09:35:00,66.77,66.9,66.68,66.84,73400.0,33.9034,33.9694,33.8577,33.939,73400.0
2011-07-15 09:40:00,66.86,67.03,66.81,67.01,59700.0,33.9491,34.0354,33.9237,34.0253,59700.0
2011-07-15 09:45:00,67.0,67.07,66.92,67.02,116700.0,34.0202,34.0557,33.9796,34.0304,116700.0
2011-07-15 09:50:00,67.01,67.02,66.74,66.75,101500.0,34.0253,34.0304,33.8882,33.8933,101500.0
2011-07-15 09:55:00,66.8,66.83,66.62,66.68,84600.0,33.9186,33.9339,33.8272,33.8577,84600.0
2011-07-15 10:00:00,66.69,66.95,66.69,66.91,87900.0,33.8628,33.9948,33.8628,33.9745,87900.0
2011-07-15 10:05:00,66.92,66.98,66.87,66.92,82600.0,33.9796,34.01,33.9542,33.9796,82600.0
2011-07-15 10:10:00,66.89,66.93,66.79,66.89,66200.0,33.9643,33.9847,33.9136,33.9643,66200.0
2011-07-15 10:15:00,66.89,66.9,66.67,66.67,50800.0,33.9643,33.9694,33.8526,33.8526,50800.0
2011-07-15 10:20:00,66.65,66.66,66.46,66.47,55700.0,33.8425,33.8476,33.746,33.7511,55700.0
2011-07-15 10:25:00,66.47,66.49,66.39,66.45,81300.0,33.7511,33.7612,33.7105,33.7409,81300.0
2011-07-15 10:30:00,66.45,66.46,66.27,66.27,50400.0,33.7409,33.746,33.6495,33.6495,50400.0
2011-07-15 10:35:00,66.27,66.3,66.17,66.19,64000.0,33.6495,33.6648,33.5988,33.6089,64000.0
2011-07-15 10:40:00,66.19,66.3,66.17,66.3,45800.0,33.6089,33.6648,33.5988,33.6648,45800.0
2011-07-15 10:45:00,66.3,66.41,66.28,66.39,36900.0,33.6648,33.7206,33.6546,33.7105,36900.0
2011-07-15 10:50:00,66.39,66.41,66.32,66.4,29800.0,33.7105,33.7206,33.6749,33.7155,29800.0
2011-07-15 10:55:00,66.39,66.39,66.22,66.25,20500.0,33.7105,33.7105,33.6241,33.6394,20500.0
2011-07-15 11:00:00,66.24,66.27,66.2,66.25,24900.0,33.6343,33.6495,33.614,33.6394,24900.0
2011-07-15 11:05:00,66.25,66.39,66.25,66.36,27700.0,33.6394,33.7105,33.6394,33.6952,27700.0
2011-07-15 11:10:00,66.37,66.72,66.37,66.72,150500.0,33.7003,33.878,33.7003,33.878,150500.0
2011-07-15 11:15:00,66.73,66.85,66.73,66.79,50400.0,33.8831,33.944,33.8831,33.9136,50400.0
2011-07-15 11:20:00,66.82,66.82,66.72,66.78,16800.0,33.9288,33.9288,33.878,33.9085,16800.0
2011-07-15 11:25:00,66.77,66.86,66.72,66.83,69000.0,33.9034,33.9491,33.878,33.9339,69000.0
2011-07-15 11:30:00,66.83,66.86,66.67,66.68,43300.0,33.9339,33.9491,33.8526,33.8577,43300.0
2011-07-15 11:35:00,66.67,66.77,66.65,66.72,39200.0,33.8526,33.9034,33.8425,33.878,39200.0
2011-07-15 11:40:00,66.73,66.74,66.61,66.62,20100.0,33.8831,33.8882,33.8222,33.8272,20100.0
2011-07-15 11:45:00,66.6,66.67,66.6,66.67,27900.0,33.8171,33.8526,33.8171,33.8526,27900.0
2011-07-15 11:50:00,66.67,66.74,66.65,66.71,40500.0,33.8526,33.8882,33.8425,33.8729,40500.0
2011-07-15 11:55:00,66.7,66.74,66.7,66.73,43500.0,33.8679,33.8882,33.8679,33.8831,43500.0
2011-07-15 12:00:00,66.72,66.9,66.72,66.88,102200.0,33.878,33.9694,33.878,33.9593,102200.0
2011-07-15 12:05:00,66.87,66.98,66.83,66.86,69100.0,33.9542,34.01,33.9339,33.9491,69100.0
2011-07-15 12:10:00,66.86,66.98,66.86,66.95,45700.0,33.9491,34.01,33.9491,33.9948,45700.0
2011-07-15 12:15:00,66.95,66.98,66.86,66.86,43900.0,33.9948,34.01,33.9491,33.9491,43900.0
2011-07-15 12:20:00,66.86,66.87,66.77,66.81,19200.0,33.9491,33.9542,33.9034,33.9237,19200.0
2011-07-15 12:25:00,66.8,66.83,66.8,66.83,13900.0,33.9186,33.9339,33.9186,33.9339,13900.0
2011-07-15 12:30:00,66.83,66.83,66.77,66.78,53800.0,33.9339,33.9339,33.9034,33.9085,53800.0
2011-07-15 12:35:00,66.78,66.78,66.68,66.69,14800.0,33.9085,33.9085,33.8577,33.8628,14800.0
2011-07-15 12:40:00,66.69,66.71,66.63,66.64,45600.0,33.8628,33.8729,33.8323,33.8374,45600.0
2011-07-15 12:45:00,66.63,66.67,66.63,66.65,32800.0,33.8323,33.8526,33.8323,33.8425,32800.0
2011-07-15 12:50:00,66.66,66.66,66.62,66.63,15900.0,33.8476,33.8476,33.8272,33.8323,15900.0
2011-07-15 12:55:00,66.62,66.7,66.62,66.63,27800.0,33.8272,33.8679,33.8272,33.8323,27800.0
2011-07-15 13:00:00,66.64,66.68,66.63,66.66,36700.0,33.8374,33.8577,33.8323,33.8476,36700.0
2011-07-15 13:05:00,66.65,66.67,66.61,66.66,44200.0,33.8425,33.8526,33.8222,33.8476,44200.0
2011-07-15 13:10:00,66.66,66.67,66.57,66.58,14100.0,33.8476,33.8526,33.8019,33.8069,14100.0
2011-07-15 13:15:00,66.58,66.62,66.56,66.56,18500.0,33.8069,33.8272,33.7968,33.7968,18500.0
2011-07-15 13:20:00,66.55,66.58,66.54,66.58,10700.0,33.7917,33.8069,33.7866,33.8069,10700.0
2011-07-15 13:25:00,66.59,66.65,66.57,66.57,26500.0,33.812,33.8425,33.8019,33.8019,26500.0
2011-07-15 13:30:00,66.58,66.61,66.54,66.57,14400.0,33.8069,33.8222,33.7866,33.8019,14400.0
2011-07-15 13:35:00,66.57,66.59,66.53,66.53,12000.0,33.8019,33.812,33.7815,33.7815,12000.0
2011-07-15 13:40:00,66.53,66.53,66.5,66.51,6600.0,33.7815,33.7815,33.7663,33.7714,6600.0
2011-07-15 13:45:00,66.51,66.57,66.5,66.56,28800.0,33.7714,33.8019,33.7663,33.7968,28800.0
2011-07-15 13:50:00,66.56,66.59,66.52,66.54,17100.0,33.7968,33.812,33.7765,33.7866,17100.0
2011-07-15 13:55:00,66.54,66.54,66.47,66.48,38900.0,33.7866,33.7866,33.7511,33.7562,38900.0
2011-07-15 14:00:00,66.48,66.51,66.46,66.48,13200.0,33.7562,33.7714,33.746,33.7562,13200.0
2011-07-15 14:05:00,66.47,66.54,66.47,66.52,10700.0,33.7511,33.7866,33.7511,33.7765,10700.0
2011-07-15 14:10:00,66.52,66.57,66.48,66.56,16200.0,33.7765,33.8019,33.7562,33.7968,16200.0
2011-07-15 14:15:00,66.56,66.62,66.56,66.59,20400.0,33.7968,33.8272,33.7968,33.812,20400.0
2011-07-15 14:20:00,66.59,66.59,66.5,66.53,14500.0,33.812,33.812,33.7663,33.7815,14500.0
2011-07-15 14:25:00,66.54,66.56,66.48,66.48,19400.0,33.7866,33.7968,33.7562,33.7562,19400.0
2011-07-15 14:30:00,66.48,66.52,66.45,66.52,41400.0,33.7562,33.7765,33.7409,33.7765,41400.0
2011-07-15 14:35:00,66.51,66.59,66.49,66.58,31800.0,33.7714,33.812,33.7612,33.8069,31800.0
2011-07-15 14:40:00,66.58,66.6,66.53,66.6,30600.0,33.8069,33.8171,33.7815,33.8171,30600.0
2011-07-15 14:45:00,66.6,66.7,66.6,66.64,47900.0,33.8171,33.8679,33.8171,33.8374,47900.0
2011-07-15 14:50:00,66.63,66.68,66.6,66.6,43700.0,33.8323,33.8577,33.8171,33.8171,43700.0
2011-07-15 14:55:00,66.6,66.66,66.58,66.59,40400.0,33.8171,33.8476,33.8069,33.812,40400.0
2011-07-15 15:00:00,66.59,66.62,66.58,66.59,36900.0,33.812,33.8272,33.8069,33.812,36900.0
2011-07-15 15:05:00,66.6,66.7,66.59,66.68,75800.0,33.8171,33.8679,33.812,33.8577,75800.0
2011-07-15 15:10:00,66.68,66.73,66.65,66.72,35900.0,33.8577,33.8831,33.8425,33.878,35900.0
2011-07-15 15:15:00,66.72,66.73,66.69,66.7,38200.0,33.878,33.8831,33.8628,33.8679,38200.0
2011-07-15 15:20:00,66.7,66.81,66.7,66.81,43400.0,33.8679,33.9237,33.8679,33.9237,43400.0
2011-07-15 15:25:00,66.81,66.91,66.8,66.86,70300.0,33.9237,33.9745,33.9186,33.9491,70300.0
2011-07-15 15:30:00,66.86,66.94,66.85,66.9,67600.0,33.9491,33.9897,33.944,33.9694,67600.0
2011-07-15 15:35:00,66.89,66.94,66.88,66.93,68600.0,33.9643,33.9897,33.9593,33.9847,68600.0
2011-07-15 15:40:00,66.93,66.98,66.91,66.93,123000.0,33.9847,34.01,33.9745,33.9847,123000.0
2011-07-15 15:45:00,66.92,66.95,66.89,66.93,156700.0,33.9796,33.9948,33.9643,33.9847,156700.0
2011-07-15 15:50:00,66.93,66.98,66.92,66.97,126600.0,33.9847,34.01,33.9796,34.005,126600.0
2011-07-15 15:55:00,66.97,66.98,66.92,66.95,300900.0,34.005,34.01,33.9796,33.9948,300900.0
2011-07-18 09:30:00,66.8,66.88,66.7,66.83,106900.0,33.9186,33.9593,33.8679,33.9339,106900.0
2011-07-18 09:35:00,66.83,67.11,66.8,67.09,67700.0,33.9339,34.076,33.9186,34.0659,67700.0
2011-07-18 09:40:00,67.1,67.34,67.09,67.19,52500.0,34.071,34.1928,34.0659,34.1167,52500.0
2011-07-18 09:45:00,67.2,67.33,67.19,67.33,50700.0,34.1217,34.1878,34.1167,34.1878,50700.0
2011-07-18 09:50:00,67.32,67.43,67.3,67.37,80700.0,34.1827,34.2385,34.1725,34.2081,80700.0
2011-07-18 09:55:00,67.37,67.42,67.32,67.38,75700.0,34.2081,34.2335,34.1827,34.2131,75700.0
2011-07-18 10:00:00,67.39,67.44,67.31,67.34,76200.0,34.2182,34.2436,34.1776,34.1928,76200.0
2011-07-18 10:05:00,67.34,67.34,67.2,67.2,98800.0,34.1928,34.1928,34.1217,34.1217,98800.0
2011-07-18 10:10:00,67.2,67.24,67.14,67.22,62900.0,34.1217,34.1421,34.0913,34.1319,62900.0
2011-07-18 10:15:00,67.22,67.3,67.13,67.13,50300.0,34.1319,34.1725,34.0862,34.0862,50300.0
2011-07-18 10:20:00,67.13,67.18,67.09,67.11,29100.0,34.0862,34.1116,34.0659,34.076,29100.0
2011-07-18 10:25:00,67.12,67.16,67.07,67.13,86300.0,34.0811,34.1014,34.0557,34.0862,86300.0
2011-07-18 10:30:00,67.12,67.14,67.0,67.03,74000.0,34.0811,34.0913,34.0202,34.0354,74000.0
2011-07-18 10:35:00,67.03,67.11,67.03,67.07,61400.0,34.0354,34.076,34.0354,34.0557,61400.0
2011-07-18 10:40:00,67.07,67.12,67.06,67.09,59700.0,34.0557,34.0811,34.0507,34.0659,59700.0
2011-07-18 10:45:00,67.1,67.1,66.91,66.92,67700.0,34.071,34.071,33.9745,33.9796,67700.0
2011-07-18 10:50:00,66.91,66.96,66.78,66.78,54100.0,33.9745,33.9999,33.9085,33.9085,54100.0
2011-07-18 10:55:00,66.78,66.94,66.77,66.92,41100.0,33.9085,33.9897,33.9034,33.9796,41100.0
2011-07-18 11:00:00,66.9,66.92,66.86,66.87,33200.0,33.9694,33.9796,33.9491,33.9542,33200.0
2011-07-18 11:05:00,66.87,66.93,66.86,66.92,54000.0,33.9542,33.9847,33.9491,33.9796,54000.0
2011-07-18 11:10:00,66.91,66.92,66.76,66.77,38100.0,33.9745,33.9796,33.8983,33.9034,38100.0
2011-07-18 11:15:00,66.78,66.84,66.76,66.79,48100.0,33.9085,33.939,33.8983,33.9136,48100.0
2011-07-18 11:20:00,66.8,66.83,66.75,66.76,19300.0,33.9186,33.9339,33.8933,33.8983,19300.0
2011-07-18 11:25:00,66.76,66.81,66.74,66.74,46600.0,33.8983,33.9237,33.8882,33.8882,46600.0
2011-07-18 11:30:00,66.74,66.86,66.71,66.82,126400.0,33.8882,33.9491,33.8729,33.9288,126400.0
2011-07-18 11:35:00,66.83,66.91,66.8,66.81,38100.0,33.9339,33.9745,33.9186,33.9237,38100.0
2011-07-18 11:40:00,66.8,66.8,66.68,66.71,81300.0,33.9186,33.9186,33.8577,33.8729,81300.0
2011-07-18 11:45:00,66.7,66.78,66.69,66.78,31200.0,33.8679,33.9085,33.8628,33.9085,31200.0
2011-07-18 11:50:00,66.77,66.77,66.61,66.61,27600.0,33.9034,33.9034,33.8222,33.8222,27600.0
2011-07-18 11:55:00,66.6,66.6,66.48,66.52,59800.0,33.8171,33.8171,33.7562,33.7765,59800.0
2011-07-18 12:00:00,66.51,66.58,66.5,66.56,63400.0,33.7714,33.8069,33.7663,33.7968,63400.0
2011-07-18 12:05:00,66.56,66.63,66.51,66.52,51100.0,33.7968,33.8323,33.7714,33.7765,51100.0
2011-07-18 12:10:00,66.52,66.62,66.51,66.62,20900.0,33.7765,33.8272,33.7714,33.8272,20900.0
2011-07-18 12:15:00,66.62,66.69,66.6,66.69,32600.0,33.8272,33.8628,33.8171,33.8628,32600.0
2011-07-18 12:20:00,66.7,66.7,66.64,66.66,26700.0,33.8679,33.8679,33.8374,33.8476,26700.0
2011-07-18 12:25:00,66.67,66.69,66.62,66.68,21200.0,33.8526,33.8628,33.8272,33.8577,21200.0
2011-07-18 12:30:00,66.7,66.75,66.67,66.74,48900.0,33.8679,33.8933,33.8526,33.8882,48900.0
2011-07-18 12:35:00,66.75,66.83,66.74,66.83,27800.0,33.8933,33.9339,33.8882,33.9339,27800.0
2011-07-18 12:40:00,66.83,66.87,66.8,66.8,33100.0,33.9339,33.9542,33.9186,33.9186,33100.0
2011-07-18 12:45:00,66.81,66.81,66.66,66.68,36600.0,33.9237,33.9237,33.8476,33.8577,36600.0
2011-07-18 12:50:00,66.68,66.71,66.64,66.66,30300.0,33.8577,33.8729,33.8374,33.8476,30300.0
2011-07-18 12:55:00,66.64,66.68,66.62,66.64,32300.0,33.8374,33.8577,33.8272,33.8374,32300.0
2011-07-18 13:00:00,66.65,66.65,66.57,66.59,26100.0,33.8425,33.8425,33.8019,33.812,26100.0
2011-07-18 13:05:00,66.59,66.63,66.52,66.53,25400.0,33.812,33.8323,33.7765,33.7815,25400.0
2011-07-18 13:10:00,66.53,66.55,66.51,66.53,32000.0,33.7815,33.7917,33.7714,33.7815,32000.0
2011-07-18 13:15:00,66.53,66.55,66.5,66.5,32600.0,33.7815,33.7917,33.7663,33.7663,32600.0
2011-07-18 13:20:00,66.5,66.56,66.5,66.54,50700.0,33.7663,33.7968,33.7663,33.7866,50700.0
2011-07-18 13:25:00,66.54,66.62,66.54,66.62,31300.0,33.7866,33.8272,33.7866,33.8272,31300.0
2011-07-18 13:30:00,66.62,66.68,66.6,66.67,30800.0,33.8272,33.8577,33.8171,33.8526,30800.0
2011-07-18 13:35:00,66.66,66.73,66.64,66.72,29400.0,33.8476,33.8831,33.8374,33.878,29400.0
2011-07-18 13:40:00,66.72,66.75,66.7,66.7,22500.0,33.878,33.8933,33.8679,33.8679,22500.0
2011-07-18 13:45:00,66.69,66.77,66.68,66.75,30800.0,33.8628,33.9034,33.8577,33.8933,30800.0
2011-07-18 13:50:00,66.76,66.81,66.73,66.8,43400.0,33.8983,33.9237,33.8831,33.9186,43400.0
2011-07-18 13:55:00,66.81,66.84,66.76,66.78,25200.0,33.9237,33.939,33.8983,33.9085,25200.0
2011-07-18 14:00:00,66.78,66.79,66.72,66.74,18100.0,33.9085,33.9136,33.878,33.8882,18100.0
2011-07-18 14:05:00,66.74,66.77,66.71,66.74,30400.0,33.8882,33.9034,33.8729,33.8882,30400.0
2011-07-18 14:10:00,66.75,66.75,66.66,66.67,30400.0,33.8933,33.8933,33.8476,33.8526,30400.0
2011-07-18 14:15:00,66.66,66.73,66.66,66.7,29200.0,33.8476,33.8831,33.8476,33.8679,29200.0
2011-07-18 14:20:00,66.7,66.71,66.67,66.7,35800.0,33.8679,33.8729,33.8526,33.8679,35800.0
2011-07-18 14:25:00,66.71,66.74,66.7,66.73,37400.0,33.8729,33.8882,33.8679,33.8831,37400.0
2011-07-18 14:30:00,66.72,66.76,66.63,66.64,40300.0,33.878,33.8983,33.8323,33.8374,40300.0
2011-07-18 14:35:00,66.65,66.67,66.61,66.62,32900.0,33.8425,33.8526,33.8222,33.8272,32900.0
2011-07-18 14:40:00,66.62,66.72,66.62,66.72,29000.0,33.8272,33.878,33.8272,33.878,29000.0
2011-07-18 14:45:00,66.71,66.72,66.65,66.68,18400.0,33.8729,33.878,33.8425,33.8577,18400.0
2011-07-18 14:50:00,66.69,66.73,66.65,66.66,27000.0,33.8628,33.8831,33.8425,33.8476,27000.0
2011-07-18 14:55:00,66.67,66.73,66.63,66.72,27400.0,33.8526,33.8831,33.8323,33.878,27400.0
2011-07-18 15:00:00,66.73,66.86,66.72,66.85,46000.0,33.8831,33.9491,33.878,33.944,46000.0
2011-07-18 15:05:00,66.85,66.86,66.79,66.79,34500.0,33.944,33.9491,33.9136,33.9136,34500.0
2011-07-18 15:10:00,66.79,66.81,66.75,66.79,49500.0,33.9136,33.9237,33.8933,33.9136,49500.0
2011-07-18 15:15:00,66.79,66.82,66.75,66.8,36400.0,33.9136,33.9288,33.8933,33.9186,36400.0
2011-07-18 15:20:00,66.79,66.8,66.71,66.74,33800.0,33.9136,33.9186,33.8729,33.8882,33800.0
2011-07-18 15:25:00,66.75,66.78,66.7,66.78,84000.0,33.8933,33.9085,33.8679,33.9085,84000.0
2011-07-18 15:30:00,66.79,66.82,66.76,66.77,37600.0,33.9136,33.9288,33.8983,33.9034,37600.0
2011-07-18 15:35:00,66.77,66.87,66.74,66.86,48900.0,33.9034,33.9542,33.8882,33.9491,48900.0
2011-07-18 15:40:00,66.86,66.89,66.75,66.76,87500.0,33.9491,33.9643,33.8933,33.8983,87500.0
2011-07-18 15:45:00,66.75,66.81,66.72,66.79,99700.0,33.8933,33.9237,33.878,33.9136,99700.0
2011-07-18 15:50:00,66.78,66.9,66.77,66.9,112900.0,33.9085,33.9694,33.9034,33.9694,112900.0
2011-07-18 15:55:00,66.89,66.91,66.82,66.85,129100.0,33.9643,33.9745,33.9288,33.944,129100.0
2011-07-19 09:30:00,67.16,67.34,67.06,67.09,146100.0,34.1014,34.1928,34.0507,34.0659,146100.0
2011-07-19 09:35:00,67.09,67.4,67.08,67.24,98000.0,34.0659,34.2233,34.0608,34.1421,98000.0
2011-07-19 09:40:00,67.25,67.5,67.19,67.48,58600.0,34.1471,34.2741,34.1167,34.2639,58600.0
2011-07-19 09:45:00,67.48,67.5,67.24,67.36,124400.0,34.2639,34.2741,34.1421,34.203,124400.0
2011-07-19 09:50:00,67.37,67.49,67.36,67.47,63100.0,34.2081,34.269,34.203,34.2588,63100.0
2011-07-19 09:55:00,67.48,67.75,67.48,67.74,156200.0,34.2639,34.401,34.2639,34.3959,156200.0
2011-07-19 10:00:00,67.73,67.96,67.73,67.88,139200.0,34.3909,34.5076,34.3909,34.467,139200.0
2011-07-19 10:05:00,67.89,67.91,67.74,67.78,36700.0,34.4721,34.4823,34.3959,34.4163,36700.0
2011-07-19 10:10:00,67.77,67.81,67.73,67.75,36000.0,34.4112,34.4315,34.3909,34.401,36000.0
2011-07-19 10:15:00,67.76,67.83,67.7,67.73,39000.0,34.4061,34.4416,34.3756,34.3909,39000.0
2011-07-19 10:20:00,67.73,67.75,67.65,67.67,17000.0,34.3909,34.401,34.3502,34.3604,17000.0
2011-07-19 10:25:00,67.68,67.73,67.65,67.65,17300.0,34.3655,34.3909,34.3502,34.3502,17300.0
2011-07-19 10:30:00,67.64,67.7,67.61,67.62,32500.0,34.3452,34.3756,34.3299,34.335,32500.0
2011-07-19 10:35:00,67.61,67.63,67.56,67.56,64000.0,34.3299,34.3401,34.3045,34.3045,64000.0
2011-07-19 10:40:00,67.56,67.62,67.53,67.6,63200.0,34.3045,34.335,34.2893,34.3249,63200.0
2011-07-19 10:45:00,67.59,67.62,67.55,67.6,60700.0,34.3198,34.335,34.2995,34.3249,60700.0
2011-07-19 10:50:00,67.59,67.65,67.59,67.65,29100.0,34.3198,34.3502,34.3198,34.3502,29100.0
2011-07-19 10:55:00,67.65,67.73,67.63,67.67,49300.0,34.3502,34.3909,34.3401,34.3604,49300.0
2011-07-19 11:00:00,67.67,67.73,67.64,67.73,95600.0,34.3604,34.3909,34.3452,34.3909,95600.0
2011-07-19 11:05:00,67.73,67.8,67.68,67.8,95800.0,34.3909,34.4264,34.3655,34.4264,95800.0
2011-07-19 11:10:00,67.8,67.82,67.76,67.79,43300.0,34.4264,34.4366,34.4061,34.4213,43300.0
2011-07-19 11:15:00,67.8,67.86,67.78,67.84,49000.0,34.4264,34.4569,34.4163,34.4467,49000.0
2011-07-19 11:20:00,67.83,67.87,67.79,67.87,41000.0,34.4416,34.462,34.4213,34.462,41000.0
2011-07-19 11:25:00,67.86,67.89,67.79,67.87,52500.0,34.4569,34.4721,34.4213,34.462,52500.0
2011-07-19 11:30:00,67.86,67.87,67.67,67.69,102800.0,34.4569,34.462,34.3604,34.3706,102800.0
2011-07-19 11:35:00,67.69,67.71,67.63,67.64,41100.0,34.3706,34.3807,34.3401,34.3452,41100.0
2011-07-19 11:40:00,67.64,67.69,67.61,67.67,21700.0,34.3452,34.3706,34.3299,34.3604,21700.0
2011-07-19 11:45:00,67.68,67.76,67.64,67.76,57200.0,34.3655,34.4061,34.3452,34.4061,57200.0
2011-07-19 11:50:00,67.75,67.77,67.67,67.69,39200.0,34.401,34.4112,34.3604,34.3706,39200.0
2011-07-19 11:55:00,67.69,67.77,67.66,67.77,39400.0,34.3706,34.4112,34.3553,34.4112,39400.0
2011-07-19 12:00:00,67.76,67.82,67.75,67.82,22600.0,34.4061,34.4366,34.401,34.4366,22600.0
2011-07-19 12:05:00,67.83,67.86,67.8,67.85,34500.0,34.4416,34.4569,34.4264,34.4518,34500.0
2011-07-19 12:10:00,67.86,67.95,67.85,67.94,36200.0,34.4569,34.5026,34.4518,34.4975,36200.0
2011-07-19 12:15:00,67.95,67.98,67.92,67.93,49000.0,34.5026,34.5178,34.4873,34.4924,49000.0
2011-07-19 12:20:00,67.95,68.0,67.94,67.99,33400.0,34.5026,34.528,34.4975,34.5229,33400.0
2011-07-19 12:25:00,68.0,68.0,67.96,68.0,23100.0,34.528,34.528,34.5076,34.528,23100.0
2011-07-19 12:30:00,68.0,68.11,68.0,68.1,67400.0,34.528,34.5838,34.528,34.5787,67400.0
2011-07-19 12:35:00,68.1,68.15,68.07,68.1,53400.0,34.5787,34.6041,34.5635,34.5787,53400.0
2011-07-19 12:40:00,68.1,68.1,67.96,68.05,40000.0,34.5787,34.5787,34.5076,34.5533,40000.0
2011-07-19 12:45:00,68.05,68.09,68.04,68.09,31500.0,34.5533,34.5737,34.5483,34.5737,31500.0
2011-07-19 12:50:00,68.08,68.11,68.04,68.08,38200.0,34.5686,34.5838,34.5483,34.5686,38200.0
2011-07-19 12:55:00,68.07,68.1,68.04,68.05,55200.0,34.5635,34.5787,34.5483,34.5533,55200.0
2011-07-19 13:00:00,68.06,68.06,67.97,68.02,24100.0,34.5584,34.5584,34.5127,34.5381,24100.0
2011-07-19 13:05:00,68.03,68.07,68.01,68.01,30500.0,34.5432,34.5635,34.533,34.533,30500.0
2011-07-19 13:10:00,68.02,68.07,67.97,68.05,32000.0,34.5381,34.5635,34.5127,34.5533,32000.0
2011-07-19 13:15:00,68.05,68.11,68.04,68.1,44200.0,34.5533,34.5838,34.5483,34.5787,44200.0
2011-07-19 13:20:00,68.1,68.15,68.08,68.13,36300.0,34.5787,34.6041,34.5686,34.594,36300.0
2011-07-19 13:25:00,68.13,68.18,68.13,68.17,58800.0,34.594,34.6194,34.594,34.6143,58800.0
2011-07-19 13:30:00,68.17,68.24,68.14,68.2,62100.0,34.6143,34.6498,34.599,34.6295,62100.0
2011-07-19 13:35:00,68.2,68.43,68.2,68.37,87000.0,34.6295,34.7463,34.6295,34.7158,87000.0
2011-07-19 13:40:00,68.37,68.57,68.32,68.57,85900.0,34.7158,34.8174,34.6904,34.8174,85900.0
2011-07-19 13:45:00,68.57,68.58,68.45,68.48,54000.0,34.8174,34.8225,34.7565,34.7717,54000.0
2011-07-19 13:50:00,68.48,68.53,68.47,68.5,79100.0,34.7717,34.7971,34.7666,34.7818,79100.0
2011-07-19 13:55:00,68.49,68.53,68.46,68.53,111900.0,34.7768,34.7971,34.7615,34.7971,111900.0
2011-07-19 14:00:00,68.52,68.53,68.5,68.51,115900.0,34.792,34.7971,34.7818,34.7869,115900.0
2011-07-19 14:05:00,68.51,68.59,68.5,68.59,49500.0,34.7869,34.8275,34.7818,34.8275,49500.0
2011-07-19 14:10:00,68.58,68.65,68.55,68.64,167200.0,34.8225,34.858,34.8072,34.8529,167200.0
2011-07-19 14:15:00,68.65,68.65,68.5,68.51,56900.0,34.858,34.858,34.7818,34.7869,56900.0
2011-07-19 14:20:00,68.5,68.58,68.5,68.51,43400.0,34.7818,34.8225,34.7818,34.7869,43400.0
2011-07-19 14:25:00,68.51,68.62,68.51,68.62,36600.0,34.7869,34.8428,34.7869,34.8428,36600.0
2011-07-19 14:30:00,68.63,68.64,68.53,68.54,49000.0,34.8479,34.8529,34.7971,34.8022,49000.0
2011-07-19 14:35:00,68.55,68.62,68.55,68.6,42200.0,34.8072,34.8428,34.8072,34.8326,42200.0
2011-07-19 14:40:00,68.6,68.66,68.57,68.65,203700.0,34.8326,34.8631,34.8174,34.858,203700.0
2011-07-19 14:45:00,68.65,68.72,68.62,68.63,107600.0,34.858,34.8936,34.8428,34.8479,107600.0
2011-07-19 14:50:00,68.63,68.66,68.59,68.63,55100.0,34.8479,34.8631,34.8275,34.8479,55100.0
2011-07-19 14:55:00,68.63,68.64,68.54,68.58,38600.0,34.8479,34.8529,34.8022,34.8225,38600.0
2011-07-19 15:00:00,68.58,68.63,68.58,68.6,39700.0,34.8225,34.8479,34.8225,34.8326,39700.0
2011-07-19 15:05:00,68.61,68.63,68.59,68.61,43000.0,34.8377,34.8479,34.8275,34.8377,43000.0
2011-07-19 15:10:00,68.62,68.69,68.61,68.65,58600.0,34.8428,34.8783,34.8377,34.858,58600.0
2011-07-19 15:15:00,68.65,68.68,68.59,68.63,67200.0,34.858,34.8732,34.8275,34.8479,67200.0
2011-07-19 15:20:00,68.62,68.65,68.49,68.51,150600.0,34.8428,34.858,34.7768,34.7869,150600.0
2011-07-19 15:25:00,68.51,68.56,68.49,68.51,54300.0,34.7869,34.8123,34.7768,34.7869,54300.0
2011-07-19 15:30:00,68.5,68.57,68.47,68.51,70000.0,34.7818,34.8174,34.7666,34.7869,70000.0
2011-07-19 15:35:00,68.5,68.58,68.5,68.58,54900.0,34.7818,34.8225,34.7818,34.8225,54900.0
2011-07-19 15:40:00,68.58,68.62,68.56,68.59,88800.0,34.8225,34.8428,34.8123,34.8275,88800.0
2011-07-19 15:45:00,68.59,68.63,68.51,68.52,163600.0,34.8275,34.8479,34.7869,34.792,163600.0
2011-07-19 15:50:00,68.52,68.53,68.48,68.49,178000.0,34.792,34.7971,34.7717,34.7768,178000.0
2011-07-19 15:55:00,68.49,68.49,68.36,68.41,438200.0,34.7768,34.7768,34.7108,34.7361,438200.0
2011-07-20 09:30:00,68.49,68.5,67.84,67.84,181200.0,34.7768,34.7818,34.4467,34.4467,181200.0
2011-07-20 09:35:00,67.84,68.13,67.77,68.0,75200.0,34.4467,34.594,34.4112,34.528,75200.0
2011-07-20 09:40:00,68.02,68.12,68.0,68.08,44800.0,34.5381,34.5889,34.528,34.5686,44800.0
2011-07-20 09:45:00,68.07,68.09,67.89,67.91,75600.0,34.5635,34.5737,34.4721,34.4823,75600.0
2011-07-20 09:50:00,67.89,67.98,67.86,67.96,91800.0,34.4721,34.5178,34.4569,34.5076,91800.0
2011-07-20 09:55:00,67.97,67.97,67.86,67.86,33500.0,34.5127,34.5127,34.4569,34.4569,33500.0
2011-07-20 10:00:00,67.86,67.89,67.48,67.49,106900.0,34.4569,34.4721,34.2639,34.269,106900.0
2011-07-20 10:05:00,67.49,67.57,67.46,67.52,64000.0,34.269,34.3096,34.2538,34.2842,64000.0
2011-07-20 10:10:00,67.53,67.55,67.36,67.37,99000.0,34.2893,34.2995,34.203,34.2081,99000.0
2011-07-20 10:15:00,67.36,67.45,67.18,67.43,60300.0,34.203,34.2487,34.1116,34.2385,60300.0
2011-07-20 10:20:00,67.44,67.55,67.43,67.53,35200.0,34.2436,34.2995,34.2385,34.2893,35200.0
2011-07-20 10:25:00,67.53,67.62,67.53,67.59,33600.0,34.2893,34.335,34.2893,34.3198,33600.0
2011-07-20 10:30:00,67.59,67.62,67.56,67.6,59300.0,34.3198,34.335,34.3045,34.3249,59300.0
2011-07-20 10:35:00,67.6,67.64,67.58,67.63,87200.0,34.3249,34.3452,34.3147,34.3401,87200.0
2011-07-20 10:40:00,67.63,67.65,67.58,67.63,65300.0,34.3401,34.3502,34.3147,34.3401,65300.0
2011-07-20 10:45:00,67.63,67.64,67.58,67.64,36000.0,34.3401,34.3452,34.3147,34.3452,36000.0
2011-07-20 10:50:00,67.64,67.65,67.56,67.57,68400.0,34.3452,34.3502,34.3045,34.3096,68400.0
2011-07-20 10:55:00,67.58,67.58,67.53,67.56,37100.0,34.3147,34.3147,34.2893,34.3045,37100.0
2011-07-20 11:00:00,67.56,67.58,67.54,67.55,41800.0,34.3045,34.3147,34.2944,34.2995,41800.0
2011-07-20 11:05:00,67.55,67.57,67.54,67.56,25700.0,34.2995,34.3096,34.2944,34.3045,25700.0
2011-07-20 11:10:00,67.55,67.57,67.53,67.57,34100.0,34.2995,34.3096,34.2893,34.3096,34100.0
2011-07-20 11:15:00,67.58,67.61,67.55,67.55,38000.0,34.3147,34.3299,34.2995,34.2995,38000.0
2011-07-20 11:20:00,67.55,67.55,67.51,67.52,38900.0,34.2995,34.2995,34.2792,34.2842,38900.0
2011-07-20 11:25:00,67.52,67.54,67.45,67.46,44300.0,34.2842,34.2944,34.2487,34.2538,44300.0
2011-07-20 11:30:00,67.45,67.48,67.41,67.48,68700.0,34.2487,34.2639,34.2284,34.2639,68700.0
2011-07-20 11:35:00,67.48,67.55,67.44,67.52,52100.0,34.2639,34.2995,34.2436,34.2842,52100.0
2011-07-20 11:40:00,67.53,67.55,67.52,67.53,23700.0,34.2893,34.2995,34.2842,34.2893,23700.0
2011-07-20 11:45:00,67.53,67.55,67.5,67.55,46100.0,34.2893,34.2995,34.2741,34.2995,46100.0
2011-07-20 11:50:00,67.54,67.61,67.53,67.6,60700.0,34.2944,34.3299,34.2893,34.3249,60700.0
2011-07-20 11:55:00,67.61,67.62,67.54,67.59,75700.0,34.3299,34.335,34.2944,34.3198,75700.0
2011-07-20 12:00:00,67.59,67.62,67.57,67.59,42000.0,34.3198,34.335,34.3096,34.3198,42000.0
2011-07-20 12:05:00,67.59,67.61,67.58,67.61,38400.0,34.3198,34.3299,34.3147,34.3299,38400.0
2011-07-20 12:10:00,67.61,67.64,67.59,67.63,41100.0,34.3299,34.3452,34.3198,34.3401,41100.0
2011-07-20 12:15:00,67.63,67.66,67.61,67.65,33200.0,34.3401,34.3553,34.3299,34.3502,33200.0
2011-07-20 12:20:00,67.65,67.69,67.61,67.69,50000.0,34.3502,34.3706,34.3299,34.3706,50000.0
2011-07-20 12:25:00,67.68,67.71,67.66,67.67,35300.0,34.3655,34.3807,34.3553,34.3604,35300.0
2011-07-20 12:30:00,67.67,67.7,67.65,67.67,46100.0,34.3604,34.3756,34.3502,34.3604,46100.0
2011-07-20 12:35:00,67.67,67.7,67.66,67.66,67700.0,34.3604,34.3756,34.3553,34.3553,67700.0
2011-07-20 12:40:00,67.67,67.71,67.66,67.66,32700.0,34.3604,34.3807,34.3553,34.3553,32700.0
2011-07-20 12:45:00,67.66,67.71,67.66,67.71,39700.0,34.3553,34.3807,34.3553,34.3807,39700.0
2011-07-20 12:50:00,67.71,67.81,67.71,67.81,60300.0,34.3807,34.4315,34.3807,34.4315,60300.0
2011-07-20 12:55:00,67.81,67.91,67.81,67.91,72800.0,34.4315,34.4823,34.4315,34.4823,72800.0
2011-07-20 13:00:00,67.91,67.96,67.87,67.92,55900.0,34.4823,34.5076,34.462,34.4873,55900.0
2011-07-20 13:05:00,67.92,67.94,67.77,67.8,69400.0,34.4873,34.4975,34.4112,34.4264,69400.0
2011-07-20 13:10:00,67.79,67.81,67.74,67.74,31400.0,34.4213,34.4315,34.3959,34.3959,31400.0
2011-07-20 13:15:00,67.74,67.81,67.74,67.79,48900.0,34.3959,34.4315,34.3959,34.4213,48900.0
2011-07-20 13:20:00,67.79,67.81,67.75,67.81,39100.0,34.4213,34.4315,34.401,34.4315,39100.0
2011-07-20 13:25:00,67.81,67.86,67.79,67.84,35900.0,34.4315,34.4569,34.4213,34.4467,35900.0
2011-07-20 13:30:00,67.84,67.88,67.81,67.84,46900.0,34.4467,34.467,34.4315,34.4467,46900.0
2011-07-20 13:35:00,67.84,67.86,67.77,67.77,36700.0,34.4467,34.4569,34.4112,34.4112,36700.0
2011-07-20 13:40:00,67.78,67.86,67.78,67.81,30900.0,34.4163,34.4569,34.4163,34.4315,30900.0
2011-07-20 13:45:00,67.8,67.86,67.8,67.86,41800.0,34.4264,34.4569,34.4264,34.4569,41800.0
2011-07-20 13:50:00,67.85,67.88,67.84,67.88,46700.0,34.4518,34.467,34.4467,34.467,46700.0
2011-07-20 13:55:00,67.87,67.88,67.84,67.86,16100.0,34.462,34.467,34.4467,34.4569,16100.0
2011-07-20 14:00:00,67.85,67.94,67.84,67.94,56800.0,34.4518,34.4975,34.4467,34.4975,56800.0
2011-07-20 14:05:00,67.94,68.0,67.92,67.99,50200.0,34.4975,34.528,34.4873,34.5229,50200.0
2011-07-20 14:10:00,68.0,68.1,68.0,68.09,61700.0,34.528,34.5787,34.528,34.5737,61700.0
2011-07-20 14:15:00,68.09,68.26,68.09,68.26,132900.0,34.5737,34.66,34.5737,34.66,132900.0
2011-07-20 14:20:00,68.26,68.27,68.21,68.25,49700.0,34.66,34.6651,34.6346,34.6549,49700.0
2011-07-20 14:25:00,68.25,68.26,68.21,68.21,29500.0,34.6549,34.66,34.6346,34.6346,29500.0
2011-07-20 14:30:00,68.21,68.25,68.19,68.23,26800.0,34.6346,34.6549,34.6244,34.6447,26800.0
2011-07-20 14:35:00,68.23,68.28,68.19,68.27,69700.0,34.6447,34.6701,34.6244,34.6651,69700.0
2011-07-20 14:40:00,68.26,68.27,68.18,68.2,33900.0,34.66,34.6651,34.6194,34.6295,33900.0
2011-07-20 14:45:00,68.19,68.21,68.17,68.19,52300.0,34.6244,34.6346,34.6143,34.6244,52300.0
2011-07-20 14:50:00,68.2,68.24,68.16,68.2,50300.0,34.6295,34.6498,34.6092,34.6295,50300.0
2011-07-20 14:55:00,68.21,68.24,68.18,68.24,36800.0,34.6346,34.6498,34.6194,34.6498,36800.0
2011-07-20 15:00:00,68.24,68.24,68.14,68.17,55600.0,34.6498,34.6498,34.599,34.6143,55600.0
2011-07-20 15:05:00,68.17,68.27,68.17,68.27,37400.0,34.6143,34.6651,34.6143,34.6651,37400.0
2011-07-20 15:10:00,68.26,68.27,68.2,68.21,37300.0,34.66,34.6651,34.6295,34.6346,37300.0
2011-07-20 15:15:00,68.21,68.25,68.2,68.22,28600.0,34.6346,34.6549,34.6295,34.6397,28600.0
2011-07-20 15:20:00,68.22,68.36,68.22,68.31,207300.0,34.6397,34.7108,34.6397,34.6854,207300.0
2011-07-20 15:25:00,68.3,68.36,68.3,68.31,120800.0,34.6803,34.7108,34.6803,34.6854,120800.0
2011-07-20 15:30:00,68.31,68.33,68.21,68.22,121700.0,34.6854,34.6955,34.6346,34.6397,121700.0
2011-07-20 15:35:00,68.22,68.32,68.22,68.3,96400.0,34.6397,34.6904,34.6397,34.6803,96400.0
2011-07-20 15:40:00,68.3,68.36,68.28,68.29,180800.0,34.6803,34.7108,34.6701,34.6752,180800.0
2011-07-20 15:45:00,68.28,68.35,68.19,68.26,229300.0,34.6701,34.7057,34.6244,34.66,229300.0
2011-07-20 15:50:00,68.25,68.25,68.17,68.19,187900.0,34.6549,34.6549,34.6143,34.6244,187900.0
2011-07-20 15:55:00,68.19,68.23,68.08,68.21,266600.0,34.6244,34.6447,34.5686,34.6346,266600.0
2011-07-21 09:30:00,69.75,70.5,69.74,70.43,556800.0,35.4165,35.7974,35.4115,35.7618,556800.0
2011-07-21 09:35:00,70.45,70.98,70.37,70.59,353100.0,35.772,36.0411,35.7314,35.8431,353100.0
2011-07-21 09:40:00,70.6,70.86,70.29,70.62,126900.0,35.8481,35.9802,35.6907,35.8583,126900.0
2011-07-21 09:45:00,70.67,70.9,70.45,70.89,191800.0,35.8837,36.0005,35.772,35.9954,191800.0
2011-07-21 09:50:00,70.88,70.9,70.78,70.83,80000.0,35.9903,36.0005,35.9395,35.9649,80000.0
2011-07-21 09:55:00,70.82,70.9,70.64,70.9,103900.0,35.9599,36.0005,35.8685,36.0005,103900.0
2011-07-21 10:00:00,70.89,71.21,70.81,71.21,200000.0,35.9954,36.1579,35.9548,36.1579,200000.0
2011-07-21 10:05:00,71.2,71.45,71.01,71.04,118600.0,36.1528,36.2797,36.0563,36.0716,118600.0
2011-07-21 10:10:00,71.05,71.07,70.81,70.81,119700.0,36.0766,36.0868,35.9548,35.9548,119700.0
2011-07-21 10:15:00,70.82,70.98,70.74,70.8,107500.0,35.9599,36.0411,35.9192,35.9497,107500.0
2011-07-21 10:20:00,70.79,70.9,70.7,70.8,135000.0,35.9446,36.0005,35.8989,35.9497,135000.0
2011-07-21 10:25:00,70.8,71.04,70.72,71.0,186500.0,35.9497,36.0716,35.9091,36.0513,186500.0
2011-07-21 10:30:00,71.0,71.08,70.91,71.0,93000.0,36.0513,36.0919,36.0056,36.0513,93000.0
2011-07-21 10:35:00,71.0,71.01,70.83,70.89,97300.0,36.0513,36.0563,35.9649,35.9954,97300.0
2011-07-21 10:40:00,70.89,71.1,70.83,71.1,96100.0,35.9954,36.102,35.9649,36.102,96100.0
2011-07-21 10:45:00,71.1,71.1,70.8,70.81,96500.0,36.102,36.102,35.9497,35.9548,96500.0
2011-07-21 10:50:00,70.81,70.98,70.8,70.82,102200.0,35.9548,36.0411,35.9497,35.9599,102200.0
2011-07-21 10:55:00,70.81,71.0,70.77,71.0,78900.0,35.9548,36.0513,35.9345,36.0513,78900.0
2011-07-21 11:00:00,70.99,71.0,70.88,70.89,79000.0,36.0462,36.0513,35.9903,35.9954,79000.0
2011-07-21 11:05:00,70.9,70.91,70.84,70.91,55200.0,36.0005,36.0056,35.97,36.0056,55200.0
2011-07-21 11:10:00,70.91,71.01,70.89,70.99,85000.0,36.0056,36.0563,35.9954,36.0462,85000.0
2011-07-21 11:15:00,70.99,71.02,70.98,71.01,36100.0,36.0462,36.0614,36.0411,36.0563,36100.0
2011-07-21 11:20:00,71.01,71.02,70.96,70.98,67500.0,36.0563,36.0614,36.0309,36.0411,67500.0
2011-07-21 11:25:00,70.99,70.99,70.88,70.95,53300.0,36.0462,36.0462,35.9903,36.0259,53300.0
2011-07-21 11:30:00,70.94,70.96,70.93,70.94,40200.0,36.0208,36.0309,36.0157,36.0208,40200.0
2011-07-21 11:35:00,70.94,70.96,70.93,70.94,41500.0,36.0208,36.0309,36.0157,36.0208,41500.0
2011-07-21 11:40:00,70.94,70.95,70.89,70.91,34000.0,36.0208,36.0259,35.9954,36.0056,34000.0
2011-07-21 11:45:00,70.91,71.0,70.91,70.97,52300.0,36.0056,36.0513,36.0056,36.036,52300.0
2011-07-21 11:50:00,70.96,71.04,70.93,71.03,72900.0,36.0309,36.0716,36.0157,36.0665,72900.0
2011-07-21 11:55:00,71.03,71.06,70.97,71.02,61400.0,36.0665,36.0817,36.036,36.0614,61400.0
2011-07-21 12:00:00,71.02,71.04,70.94,70.96,46200.0,36.0614,36.0716,36.0208,36.0309,46200.0
2011-07-21 12:05:00,70.96,70.98,70.91,70.91,35100.0,36.0309,36.0411,36.0056,36.0056,35100.0
2011-07-21 12:10:00,70.91,70.91,70.83,70.84,50600.0,36.0056,36.0056,35.9649,35.97,50600.0
2011-07-21 12:15:00,70.84,70.84,70.72,70.72,31600.0,35.97,35.97,35.9091,35.9091,31600.0
2011-07-21 12:20:00,70.72,70.77,70.64,70.77,94200.0,35.9091,35.9345,35.8685,35.9345,94200.0
2011-07-21 12:25:00,70.78,70.78,70.7,70.72,49300.0,35.9395,35.9395,35.8989,35.9091,49300.0
2011-07-21 12:30:00,70.73,70.76,70.66,70.72,73500.0,35.9142,35.9294,35.8786,35.9091,73500.0
2011-07-21 12:35:00,70.73,70.86,70.72,70.81,90800.0,35.9142,35.9802,35.9091,35.9548,90800.0
2011-07-21 12:40:00,70.82,71.06,70.8,71.06,111100.0,35.9599,36.0817,35.9497,36.0817,111100.0
2011-07-21 12:45:00,71.06,71.1,71.0,71.06,69400.0,36.0817,36.102,36.0513,36.0817,69400.0
2011-07-21 12:50:00,71.05,71.1,70.94,71.06,284200.0,36.0766,36.102,36.0208,36.0817,284200.0
2011-07-21 12:55:00,71.06,71.19,71.06,71.19,106900.0,36.0817,36.1477,36.0817,36.1477,106900.0
2011-07-21 13:00:00,71.19,71.36,71.18,71.33,91500.0,36.1477,36.234,36.1426,36.2188,91500.0
2011-07-21 13:05:00,71.33,71.34,71.3,71.33,96900.0,36.2188,36.2239,36.2036,36.2188,96900.0
2011-07-21 13:10:00,71.34,71.37,71.31,71.36,93600.0,36.2239,36.2391,36.2087,36.234,93600.0
2011-07-21 13:15:00,71.35,71.4,71.32,71.32,76100.0,36.229,36.2544,36.2137,36.2137,76100.0
2011-07-21 13:20:00,71.34,71.37,71.26,71.37,50300.0,36.2239,36.2391,36.1833,36.2391,50300.0
2011-07-21 13:25:00,71.36,71.5,71.34,71.5,109600.0,36.234,36.3051,36.2239,36.3051,109600.0
2011-07-21 13:30:00,71.49,71.52,71.43,71.49,75700.0,36.3001,36.3153,36.2696,36.3001,75700.0
2011-07-21 13:35:00,71.49,71.53,71.45,71.52,99600.0,36.3001,36.3204,36.2797,36.3153,99600.0
2011-07-21 13:40:00,71.52,71.52,71.4,71.4,66000.0,36.3153,36.3153,36.2544,36.2544,66000.0
2011-07-21 13:45:00,71.4,71.43,71.37,71.43,37700.0,36.2544,36.2696,36.2391,36.2696,37700.0
2011-07-21 13:50:00,71.43,71.52,71.4,71.51,81900.0,36.2696,36.3153,36.2544,36.3102,81900.0
2011-07-21 13:55:00,71.51,71.52,71.47,71.49,80600.0,36.3102,36.3153,36.2899,36.3001,80600.0
2011-07-21 14:00:00,71.5,71.5,71.4,71.41,68800.0,36.3051,36.3051,36.2544,36.2594,68800.0
2011-07-21 14:05:00,71.4,71.4,71.32,71.33,47900.0,36.2544,36.2544,36.2137,36.2188,47900.0
2011-07-21 14:10:00,71.34,71.38,71.31,71.33,71500.0,36.2239,36.2442,36.2087,36.2188,71500.0
2011-07-21 14:15:00,71.34,71.43,71.33,71.42,61100.0,36.2239,36.2696,36.2188,36.2645,61100.0
2011-07-21 14:20:00,71.4,71.46,71.4,71.44,58700.0,36.2544,36.2848,36.2544,36.2747,58700.0
2011-07-21 14:25:00,71.44,71.53,71.44,71.48,87000.0,36.2747,36.3204,36.2747,36.295,87000.0
2011-07-21 14:30:00,71.48,71.5,71.37,71.38,83000.0,36.295,36.3051,36.2391,36.2442,83000.0
2011-07-21 14:35:00,71.37,71.54,71.37,71.5,130800.0,36.2391,36.3254,36.2391,36.3051,130800.0
2011-07-21 14:40:00,71.51,71.59,71.5,71.58,158000.0,36.3102,36.3508,36.3051,36.3458,158000.0
2011-07-21 14:45:00,71.59,71.73,71.56,71.69,175400.0,36.3508,36.4219,36.3356,36.4016,175400.0
2011-07-21 14:50:00,71.7,71.74,71.69,71.73,100600.0,36.4067,36.427,36.4016,36.4219,100600.0
2011-07-21 14:55:00,71.73,71.76,71.62,71.73,162300.0,36.4219,36.4372,36.3661,36.4219,162300.0
2011-07-21 15:00:00,71.73,71.75,71.63,71.7,136000.0,36.4219,36.4321,36.3711,36.4067,136000.0
2011-07-21 15:05:00,71.7,71.7,71.49,71.49,108400.0,36.4067,36.4067,36.3001,36.3001,108400.0
2011-07-21 15:10:00,71.49,71.52,71.42,71.42,112500.0,36.3001,36.3153,36.2645,36.2645,112500.0
2011-07-21 15:15:00,71.43,71.51,71.42,71.48,100700.0,36.2696,36.3102,36.2645,36.295,100700.0
2011-07-21 15:20:00,71.47,71.48,71.39,71.41,79300.0,36.2899,36.295,36.2493,36.2594,79300.0
2011-07-21 15:25:00,71.41,71.42,71.34,71.37,66500.0,36.2594,36.2645,36.2239,36.2391,66500.0
2011-07-21 15:30:00,71.37,71.41,71.3,71.38,211900.0,36.2391,36.2594,36.2036,36.2442,211900.0
2011-07-21 15:35:00,71.39,71.45,71.31,71.44,253000.0,36.2493,36.2797,36.2087,36.2747,253000.0
2011-07-21 15:40:00,71.44,71.6,71.41,71.54,176700.0,36.2747,36.3559,36.2594,36.3254,176700.0
2011-07-21 15:45:00,71.54,71.6,71.46,71.48,254900.0,36.3254,36.3559,36.2848,36.295,254900.0
2011-07-21 15:50:00,71.47,71.51,71.38,71.4,310500.0,36.2899,36.3102,36.2442,36.2544,310500.0
2011-07-21 15:55:00,71.39,71.51,71.34,71.5,708200.0,36.2493,36.3102,36.2239,36.3051,708200.0
2011-07-22 09:30:00,71.38,71.66,71.3,71.64,228400.0,36.2442,36.3864,36.2036,36.3762,228400.0
2011-07-22 09:35:00,71.63,71.75,71.56,71.65,235200.0,36.3711,36.4321,36.3356,36.3813,235200.0
2011-07-22 09:40:00,71.65,71.75,71.61,71.75,145900.0,36.3813,36.4321,36.361,36.4321,145900.0
2011-07-22 09:45:00,71.75,71.84,71.71,71.81,178200.0,36.4321,36.4778,36.4118,36.4625,178200.0
2011-07-22 09:50:00,71.81,71.81,71.52,71.6,95500.0,36.4625,36.4625,36.3153,36.3559,95500.0
2011-07-22 09:55:00,71.6,71.67,71.59,71.63,80400.0,36.3559,36.3915,36.3508,36.3711,80400.0
2011-07-22 10:00:00,71.64,71.77,71.61,71.75,82500.0,36.3762,36.4422,36.361,36.4321,82500.0
2011-07-22 10:05:00,71.75,71.84,71.74,71.77,105900.0,36.4321,36.4778,36.427,36.4422,105900.0
2011-07-22 10:10:00,71.77,71.78,71.69,71.77,62100.0,36.4422,36.4473,36.4016,36.4422,62100.0
2011-07-22 10:15:00,71.77,71.8,71.67,71.67,130800.0,36.4422,36.4575,36.3915,36.3915,130800.0
2011-07-22 10:20:00,71.67,71.69,71.6,71.67,104600.0,36.3915,36.4016,36.3559,36.3915,104600.0
2011-07-22 10:25:00,71.65,71.75,71.61,71.75,101700.0,36.3813,36.4321,36.361,36.4321,101700.0
2011-07-22 10:30:00,71.75,71.89,71.74,71.87,74000.0,36.4321,36.5032,36.427,36.493,74000.0
2011-07-22 10:35:00,71.88,72.0,71.85,71.94,101900.0,36.4981,36.559,36.4829,36.5286,101900.0
2011-07-22 10:40:00,71.95,72.02,71.94,72.0,135000.0,36.5336,36.5692,36.5286,36.559,135000.0
2011-07-22 10:45:00,72.0,72.01,71.93,71.94,62100.0,36.559,36.5641,36.5235,36.5286,62100.0
2011-07-22 10:50:00,71.93,71.93,71.79,71.89,71000.0,36.5235,36.5235,36.4524,36.5032,71000.0
2011-07-22 10:55:00,71.9,72.01,71.83,71.98,75400.0,36.5082,36.5641,36.4727,36.5489,75400.0
2011-07-22 11:00:00,71.99,72.01,71.91,71.93,86200.0,36.5539,36.5641,36.5133,36.5235,86200.0
2011-07-22 11:05:00,71.93,72.01,71.9,71.99,64400.0,36.5235,36.5641,36.5082,36.5539,64400.0
2011-07-22 11:10:00,72.0,72.09,71.95,72.0,115700.0,36.559,36.6047,36.5336,36.559,115700.0
2011-07-22 11:15:00,72.0,72.03,71.85,71.91,92400.0,36.559,36.5742,36.4829,36.5133,92400.0
2011-07-22 11:20:00,71.91,71.96,71.89,71.95,67100.0,36.5133,36.5387,36.5032,36.5336,67100.0
2011-07-22 11:25:00,71.95,71.95,71.86,71.94,48800.0,36.5336,36.5336,36.4879,36.5286,48800.0
2011-07-22 11:30:00,71.95,72.01,71.91,71.97,104800.0,36.5336,36.5641,36.5133,36.5438,104800.0
2011-07-22 11:35:00,71.96,72.05,71.92,72.05,44300.0,36.5387,36.5844,36.5184,36.5844,44300.0
2011-07-22 11:40:00,72.05,72.1,71.96,72.1,57600.0,36.5844,36.6098,36.5387,36.6098,57600.0
2011-07-22 11:45:00,72.09,72.12,72.02,72.03,68400.0,36.6047,36.6199,36.5692,36.5742,68400.0
2011-07-22 11:50:00,72.03,72.12,72.03,72.09,26800.0,36.5742,36.6199,36.5742,36.6047,26800.0
2011-07-22 11:55:00,72.1,72.12,72.07,72.07,27500.0,36.6098,36.6199,36.5946,36.5946,27500.0
2011-07-22 12:00:00,72.08,72.09,72.0,72.03,29000.0,36.5996,36.6047,36.559,36.5742,29000.0
2011-07-22 12:05:00,72.03,72.12,72.03,72.09,65400.0,36.5742,36.6199,36.5742,36.6047,65400.0
2011-07-22 12:10:00,72.09,72.2,72.08,72.2,64600.0,36.6047,36.6606,36.5996,36.6606,64600.0
2011-07-22 12:15:00,72.2,72.24,72.18,72.23,36200.0,36.6606,36.6809,36.6504,36.6758,36200.0
2011-07-22 12:20:00,72.24,72.26,72.2,72.22,45700.0,36.6809,36.691,36.6606,36.6707,45700.0
2011-07-22 12:25:00,72.22,72.25,72.19,72.22,42300.0,36.6707,36.686,36.6555,36.6707,42300.0
2011-07-22 12:30:00,72.22,72.22,72.15,72.19,33200.0,36.6707,36.6707,36.6352,36.6555,33200.0
2011-07-22 12:35:00,72.19,72.22,72.1,72.13,58800.0,36.6555,36.6707,36.6098,36.625,58800.0
2011-07-22 12:40:00,72.12,72.14,72.09,72.13,37000.0,36.6199,36.6301,36.6047,36.625,37000.0
2011-07-22 12:45:00,72.13,72.13,72.04,72.06,115100.0,36.625,36.625,36.5793,36.5895,115100.0
2011-07-22 12:50:00,72.06,72.07,72.05,72.05,38800.0,36.5895,36.5946,36.5844,36.5844,38800.0
2011-07-22 12:55:00,72.05,72.08,72.03,72.07,37700.0,36.5844,36.5996,36.5742,36.5946,37700.0
2011-07-22 13:00:00,72.07,72.08,72.03,72.03,28900.0,36.5946,36.5996,36.5742,36.5742,28900.0
2011-07-22 13:05:00,72.03,72.09,72.03,72.09,34100.0,36.5742,36.6047,36.5742,36.6047,34100.0
2011-07-22 13:10:00,72.09,72.1,72.01,72.08,48000.0,36.6047,36.6098,36.5641,36.5996,48000.0
2011-07-22 13:15:00,72.07,72.14,72.07,72.13,57600.0,36.5946,36.6301,36.5946,36.625,57600.0
2011-07-22 13:20:00,72.13,72.13,72.08,72.09,35700.0,36.625,36.625,36.5996,36.6047,35700.0
2011-07-22 13:25:00,72.09,72.12,72.07,72.09,36900.0,36.6047,36.6199,36.5946,36.6047,36900.0
2011-07-22 13:30:00,72.09,72.13,72.05,72.12,39700.0,36.6047,36.625,36.5844,36.6199,39700.0
2011-07-22 13:35:00,72.12,72.15,72.12,72.13,28100.0,36.6199,36.6352,36.6199,36.625,28100.0
2011-07-22 13:40:00,72.13,72.15,72.1,72.12,31400.0,36.625,36.6352,36.6098,36.6199,31400.0
2011-07-22 13:45:00,72.13,72.13,72.07,72.07,30300.0,36.625,36.625,36.5946,36.5946,30300.0
2011-07-22 13:50:00,72.08,72.09,72.05,72.07,37200.0,36.5996,36.6047,36.5844,36.5946,37200.0
2011-07-22 13:55:00,72.07,72.1,72.07,72.1,25200.0,36.5946,36.6098,36.5946,36.6098,25200.0
2011-07-22 14:00:00,72.09,72.1,72.05,72.06,51000.0,36.6047,36.6098,36.5844,36.5895,51000.0
2011-07-22 14:05:00,72.06,72.12,71.99,72.05,91600.0,36.5895,36.6199,36.5539,36.5844,91600.0
2011-07-22 14:10:00,72.05,72.05,71.99,72.04,41100.0,36.5844,36.5844,36.5539,36.5793,41100.0
2011-07-22 14:15:00,72.05,72.11,72.05,72.06,62800.0,36.5844,36.6149,36.5844,36.5895,62800.0
2011-07-22 14:20:00,72.06,72.06,72.01,72.04,28200.0,36.5895,36.5895,36.5641,36.5793,28200.0
2011-07-22 14:25:00,72.04,72.06,72.0,72.02,40300.0,36.5793,36.5895,36.559,36.5692,40300.0
2011-07-22 14:30:00,72.01,72.1,72.01,72.08,36100.0,36.5641,36.6098,36.5641,36.5996,36100.0
2011-07-22 14:35:00,72.09,72.1,72.02,72.04,49400.0,36.6047,36.6098,36.5692,36.5793,49400.0
2011-07-22 14:40:00,72.04,72.07,71.96,72.07,79400.0,36.5793,36.5946,36.5387,36.5946,79400.0
2011-07-22 14:45:00,72.07,72.08,72.05,72.06,49900.0,36.5946,36.5996,36.5844,36.5895,49900.0
2011-07-22 14:50:00,72.06,72.06,72.0,72.04,59000.0,36.5895,36.5895,36.559,36.5793,59000.0
2011-07-22 14:55:00,72.04,72.06,72.03,72.04,68100.0,36.5793,36.5895,36.5742,36.5793,68100.0
2011-07-22 15:00:00,72.04,72.07,72.03,72.04,69100.0,36.5793,36.5946,36.5742,36.5793,69100.0
2011-07-22 15:05:00,72.03,72.07,72.02,72.04,209300.0,36.5742,36.5946,36.5692,36.5793,209300.0
2011-07-22 15:10:00,72.03,72.07,72.03,72.06,82100.0,36.5742,36.5946,36.5742,36.5895,82100.0
2011-07-22 15:15:00,72.06,72.1,72.03,72.08,105100.0,36.5895,36.6098,36.5742,36.5996,105100.0
2011-07-22 15:20:00,72.08,72.1,72.07,72.09,75600.0,36.5996,36.6098,36.5946,36.6047,75600.0
2011-07-22 15:25:00,72.1,72.14,72.08,72.09,75800.0,36.6098,36.6301,36.5996,36.6047,75800.0
2011-07-22 15:30:00,72.09,72.09,72.01,72.02,100200.0,36.6047,36.6047,36.5641,36.5692,100200.0
2011-07-22 15:35:00,72.01,72.11,72.01,72.11,90700.0,36.5641,36.6149,36.5641,36.6149,90700.0
2011-07-22 15:40:00,72.11,72.17,72.07,72.12,156800.0,36.6149,36.6453,36.5946,36.6199,156800.0
2011-07-22 15:45:00,72.13,72.25,72.13,72.22,135000.0,36.625,36.686,36.625,36.6707,135000.0
2011-07-22 15:50:00,72.22,72.23,72.11,72.14,166800.0,36.6707,36.6758,36.6149,36.6301,166800.0
2011-07-22 15:55:00,72.14,72.21,72.05,72.12,493300.0,36.6301,36.6656,36.5844,36.6199,493300.0
2011-07-25 09:30:00,71.73,71.73,70.91,71.48,212400.0,36.4219,36.4219,36.0056,36.295,212400.0
2011-07-25 09:35:00,71.51,71.72,71.41,71.67,198100.0,36.3102,36.4168,36.2594,36.3915,198100.0
2011-07-25 09:40:00,71.66,71.73,71.5,71.67,72100.0,36.3864,36.4219,36.3051,36.3915,72100.0
2011-07-25 09:45:00,71.66,71.79,71.52,71.78,139900.0,36.3864,36.4524,36.3153,36.4473,139900.0
2011-07-25 09:50:00,71.77,71.91,71.67,71.72,164300.0,36.4422,36.5133,36.3915,36.4168,164300.0
2011-07-25 09:55:00,71.71,71.83,71.7,71.75,75000.0,36.4118,36.4727,36.4067,36.4321,75000.0
2011-07-25 10:00:00,71.75,71.93,71.75,71.91,127000.0,36.4321,36.5235,36.4321,36.5133,127000.0
2011-07-25 10:05:00,71.91,72.0,71.9,71.97,77800.0,36.5133,36.559,36.5082,36.5438,77800.0
2011-07-25 10:10:00,71.97,71.97,71.81,71.83,77400.0,36.5438,36.5438,36.4625,36.4727,77400.0
2011-07-25 10:15:00,71.83,71.94,71.82,71.88,50400.0,36.4727,36.5286,36.4676,36.4981,50400.0
2011-07-25 10:20:00,71.88,71.98,71.88,71.98,51900.0,36.4981,36.5489,36.4981,36.5489,51900.0
2011-07-25 10:25:00,71.98,72.05,71.97,72.01,107500.0,36.5489,36.5844,36.5438,36.5641,107500.0
2011-07-25 10:30:00,72.01,72.11,72.0,72.05,73900.0,36.5641,36.6149,36.559,36.5844,73900.0
2011-07-25 10:35:00,72.05,72.05,72.0,72.02,45500.0,36.5844,36.5844,36.559,36.5692,45500.0
2011-07-25 10:40:00,72.02,72.09,72.02,72.08,48200.0,36.5692,36.6047,36.5692,36.5996,48200.0
2011-07-25 10:45:00,72.08,72.09,72.01,72.02,37900.0,36.5996,36.6047,36.5641,36.5692,37900.0
2011-07-25 10:50:00,72.02,72.02,71.92,71.95,52500.0,36.5692,36.5692,36.5184,36.5336,52500.0
2011-07-25 10:55:00,71.95,72.0,71.88,71.98,106400.0,36.5336,36.559,36.4981,36.5489,106400.0
2011-07-25 11:00:00,71.97,72.03,71.97,72.02,60800.0,36.5438,36.5742,36.5438,36.5692,60800.0
2011-07-25 11:05:00,72.02,72.05,71.97,71.98,44300.0,36.5692,36.5844,36.5438,36.5489,44300.0
2011-07-25 11:10:00,71.98,71.99,71.87,71.87,39300.0,36.5489,36.5539,36.493,36.493,39300.0
2011-07-25 11:15:00,71.87,71.95,71.85,71.91,71400.0,36.493,36.5336,36.4829,36.5133,71400.0
2011-07-25 11:20:00,71.92,72.0,71.91,72.0,35600.0,36.5184,36.559,36.5133,36.559,35600.0
2011-07-25 11:25:00,72.01,72.07,71.99,72.0,44800.0,36.5641,36.5946,36.5539,36.559,44800.0
2011-07-25 11:30:00,72.01,72.01,71.85,71.98,64700.0,36.5641,36.5641,36.4829,36.5489,64700.0
2011-07-25 11:35:00,71.98,72.08,71.98,72.05,57100.0,36.5489,36.5996,36.5489,36.5844,57100.0
2011-07-25 11:40:00,72.04,72.06,71.99,72.0,33400.0,36.5793,36.5895,36.5539,36.559,33400.0
2011-07-25 11:45:00,72.0,72.01,71.94,71.94,24600.0,36.559,36.5641,36.5286,36.5286,24600.0
2011-07-25 11:50:00,71.94,72.04,71.91,72.04,30000.0,36.5286,36.5793,36.5133,36.5793,30000.0
2011-07-25 11:55:00,72.04,72.15,72.04,72.14,40600.0,36.5793,36.6352,36.5793,36.6301,40600.0
2011-07-25 12:00:00,72.15,72.17,72.05,72.05,44600.0,36.6352,36.6453,36.5844,36.5844,44600.0
2011-07-25 12:05:00,72.05,72.15,72.01,72.13,116800.0,36.5844,36.6352,36.5641,36.625,116800.0
2011-07-25 12:10:00,72.13,72.14,72.11,72.13,21400.0,36.625,36.6301,36.6149,36.625,21400.0
2011-07-25 12:15:00,72.13,72.16,72.04,72.04,40900.0,36.625,36.6403,36.5793,36.5793,40900.0
2011-07-25 12:20:00,72.03,72.08,72.02,72.08,22200.0,36.5742,36.5996,36.5692,36.5996,22200.0
2011-07-25 12:25:00,72.08,72.1,72.04,72.06,25300.0,36.5996,36.6098,36.5793,36.5895,25300.0
2011-07-25 12:30:00,72.06,72.13,72.06,72.08,34200.0,36.5895,36.625,36.5895,36.5996,34200.0
2011-07-25 12:35:00,72.08,72.12,72.05,72.11,40900.0,36.5996,36.6199,36.5844,36.6149,40900.0
2011-07-25 12:40:00,72.11,72.15,72.06,72.15,34900.0,36.6149,36.6352,36.5895,36.6352,34900.0
2011-07-25 12:45:00,72.14,72.15,72.09,72.09,35800.0,36.6301,36.6352,36.6047,36.6047,35800.0
2011-07-25 12:50:00,72.1,72.1,72.07,72.07,20300.0,36.6098,36.6098,36.5946,36.5946,20300.0
2011-07-25 12:55:00,72.08,72.1,72.05,72.05,29000.0,36.5996,36.6098,36.5844,36.5844,29000.0
2011-07-25 13:00:00,72.05,72.11,72.04,72.11,32900.0,36.5844,36.6149,36.5793,36.6149,32900.0
2011-07-25 13:05:00,72.11,72.14,72.08,72.14,35700.0,36.6149,36.6301,36.5996,36.6301,35700.0
2011-07-25 13:10:00,72.13,72.18,72.11,72.15,36900.0,36.625,36.6504,36.6149,36.6352,36900.0
2011-07-25 13:15:00,72.15,72.21,72.13,72.21,49400.0,36.6352,36.6656,36.625,36.6656,49400.0
2011-07-25 13:20:00,72.21,72.29,72.21,72.29,44100.0,36.6656,36.7063,36.6656,36.7063,44100.0
2011-07-25 13:25:00,72.28,72.32,72.28,72.29,25900.0,36.7012,36.7215,36.7012,36.7063,25900.0
2011-07-25 13:30:00,72.28,72.28,72.21,72.21,33700.0,36.7012,36.7012,36.6656,36.6656,33700.0
2011-07-25 13:35:00,72.2,72.21,72.14,72.14,32600.0,36.6606,36.6656,36.6301,36.6301,32600.0
2011-07-25 13:40:00,72.15,72.15,72.1,72.13,17900.0,36.6352,36.6352,36.6098,36.625,17900.0
2011-07-25 13:45:00,72.13,72.22,72.12,72.21,38400.0,36.625,36.6707,36.6199,36.6656,38400.0
2011-07-25 13:50:00,72.2,72.22,72.18,72.22,39600.0,36.6606,36.6707,36.6504,36.6707,39600.0
2011-07-25 13:55:00,72.21,72.22,72.12,72.12,23200.0,36.6656,36.6707,36.6199,36.6199,23200.0
2011-07-25 14:00:00,72.12,72.15,72.12,72.14,34500.0,36.6199,36.6352,36.6199,36.6301,34500.0
2011-07-25 14:05:00,72.13,72.15,72.13,72.15,28700.0,36.625,36.6352,36.625,36.6352,28700.0
2011-07-25 14:10:00,72.15,72.2,72.14,72.18,44500.0,36.6352,36.6606,36.6301,36.6504,44500.0
2011-07-25 14:15:00,72.17,72.17,72.13,72.15,35100.0,36.6453,36.6453,36.625,36.6352,35100.0
2011-07-25 14:20:00,72.14,72.15,72.1,72.13,54900.0,36.6301,36.6352,36.6098,36.625,54900.0
2011-07-25 14:25:00,72.13,72.16,72.11,72.13,94800.0,36.625,36.6403,36.6149,36.625,94800.0
2011-07-25 14:30:00,72.14,72.14,72.06,72.1,46100.0,36.6301,36.6301,36.5895,36.6098,46100.0
2011-07-25 14:35:00,72.1,72.12,72.04,72.05,60900.0,36.6098,36.6199,36.5793,36.5844,60900.0
2011-07-25 14:40:00,72.04,72.08,72.04,72.06,66000.0,36.5793,36.5996,36.5793,36.5895,66000.0
2011-07-25 14:45:00,72.06,72.13,72.05,72.11,57400.0,36.5895,36.625,36.5844,36.6149,57400.0
2011-07-25 14:50:00,72.1,72.17,72.1,72.15,36200.0,36.6098,36.6453,36.6098,36.6352,36200.0
2011-07-25 14:55:00,72.16,72.21,72.16,72.16,58700.0,36.6403,36.6656,36.6403,36.6403,58700.0
2011-07-25 15:00:00,72.17,72.17,72.11,72.14,75500.0,36.6453,36.6453,36.6149,36.6301,75500.0
2011-07-25 15:05:00,72.13,72.17,72.12,72.16,39500.0,36.625,36.6453,36.6199,36.6403,39500.0
2011-07-25 15:10:00,72.16,72.2,72.13,72.17,49800.0,36.6403,36.6606,36.625,36.6453,49800.0
2011-07-25 15:15:00,72.17,72.22,72.17,72.18,57400.0,36.6453,36.6707,36.6453,36.6504,57400.0
2011-07-25 15:20:00,72.17,72.2,72.15,72.2,80200.0,36.6453,36.6606,36.6352,36.6606,80200.0
2011-07-25 15:25:00,72.2,72.21,72.15,72.21,104100.0,36.6606,36.6656,36.6352,36.6656,104100.0
2011-07-25 15:30:00,72.21,72.24,72.17,72.23,83100.0,36.6656,36.6809,36.6453,36.6758,83100.0
2011-07-25 15:35:00,72.23,72.29,72.21,72.27,86900.0,36.6758,36.7063,36.6656,36.6961,86900.0
2011-07-25 15:40:00,72.26,72.29,72.2,72.22,86700.0,36.691,36.7063,36.6606,36.6707,86700.0
2011-07-25 15:45:00,72.22,72.22,72.12,72.14,149500.0,36.6707,36.6707,36.6199,36.6301,149500.0
2011-07-25 15:50:00,72.14,72.14,72.08,72.09,110700.0,36.6301,36.6301,36.5996,36.6047,110700.0
2011-07-25 15:55:00,72.09,72.13,72.04,72.12,186500.0,36.6047,36.625,36.5793,36.6199,186500.0
2011-07-26 09:30:00,71.82,72.5,71.82,72.45,87600.0,36.4676,36.8129,36.4676,36.7875,87600.0
2011-07-26 09:35:00,72.42,72.43,72.04,72.04,52700.0,36.7723,36.7774,36.5793,36.5793,52700.0
2011-07-26 09:40:00,72.04,72.35,72.04,72.27,53200.0,36.5793,36.7367,36.5793,36.6961,53200.0
2011-07-26 09:45:00,72.26,72.31,72.08,72.2,68900.0,36.691,36.7164,36.5996,36.6606,68900.0
2011-07-26 09:50:00,72.21,72.24,72.05,72.1,55800.0,36.6656,36.6809,36.5844,36.6098,55800.0
2011-07-26 09:55:00,72.1,72.26,72.08,72.12,77100.0,36.6098,36.691,36.5996,36.6199,77100.0
2011-07-26 10:00:00,72.12,72.26,72.09,72.1,81200.0,36.6199,36.691,36.6047,36.6098,81200.0
2011-07-26 10:05:00,72.1,72.13,71.98,72.06,80500.0,36.6098,36.625,36.5489,36.5895,80500.0
2011-07-26 10:10:00,72.05,72.19,72.0,72.15,82800.0,36.5844,36.6555,36.559,36.6352,82800.0
2011-07-26 10:15:00,72.15,72.19,72.06,72.06,56100.0,36.6352,36.6555,36.5895,36.5895,56100.0
2011-07-26 10:20:00,72.05,72.07,71.91,72.02,62100.0,36.5844,36.5946,36.5133,36.5692,62100.0
2011-07-26 10:25:00,72.02,72.02,71.83,71.87,44600.0,36.5692,36.5692,36.4727,36.493,44600.0
2011-07-26 10:30:00,71.87,71.87,71.77,71.77,54800.0,36.493,36.493,36.4422,36.4422,54800.0
2011-07-26 10:35:00,71.78,71.84,71.77,71.77,31800.0,36.4473,36.4778,36.4422,36.4422,31800.0
2011-07-26 10:40:00,71.78,71.85,71.76,71.8,38500.0,36.4473,36.4829,36.4372,36.4575,38500.0
2011-07-26 10:45:00,71.8,71.86,71.76,71.77,29600.0,36.4575,36.4879,36.4372,36.4422,29600.0
2011-07-26 10:50:00,71.77,71.79,71.74,71.76,29500.0,36.4422,36.4524,36.427,36.4372,29500.0
2011-07-26 10:55:00,71.74,71.75,71.7,71.73,33600.0,36.427,36.4321,36.4067,36.4219,33600.0
2011-07-26 11:00:00,71.73,71.79,71.73,71.74,39200.0,36.4219,36.4524,36.4219,36.427,39200.0
2011-07-26 11:05:00,71.74,71.79,71.72,71.79,44600.0,36.427,36.4524,36.4168,36.4524,44600.0
2011-07-26 11:10:00,71.79,71.79,71.73,71.75,41300.0,36.4524,36.4524,36.4219,36.4321,41300.0
2011-07-26 11:15:00,71.75,71.76,71.71,71.75,31800.0,36.4321,36.4372,36.4118,36.4321,31800.0
2011-07-26 11:20:00,71.75,71.77,71.71,71.74,46200.0,36.4321,36.4422,36.4118,36.427,46200.0
2011-07-26 11:25:00,71.74,71.75,71.65,71.65,38400.0,36.427,36.4321,36.3813,36.3813,38400.0
2011-07-26 11:30:00,71.65,71.7,71.6,71.7,32100.0,36.3813,36.4067,36.3559,36.4067,32100.0
2011-07-26 11:35:00,71.7,71.7,71.64,71.67,48000.0,36.4067,36.4067,36.3762,36.3915,48000.0
2011-07-26 11:40:00,71.68,71.71,71.67,71.7,25100.0,36.3965,36.4118,36.3915,36.4067,25100.0
2011-07-26 11:45:00,71.71,71.77,71.7,71.74,54900.0,36.4118,36.4422,36.4067,36.427,54900.0
2011-07-26 11:50:00,71.74,71.74,71.68,71.68,17500.0,36.427,36.427,36.3965,36.3965,17500.0
2011-07-26 11:55:00,71.68,71.69,71.6,71.61,43400.0,36.3965,36.4016,36.3559,36.361,43400.0
2011-07-26 12:00:00,71.61,71.7,71.61,71.69,34400.0,36.361,36.4067,36.361,36.4016,34400.0
2011-07-26 12:05:00,71.7,71.72,71.69,71.69,27000.0,36.4067,36.4168,36.4016,36.4016,27000.0
2011-07-26 12:10:00,71.69,71.77,71.65,71.75,141800.0,36.4016,36.4422,36.3813,36.4321,141800.0
2011-07-26 12:15:00,71.75,71.84,71.75,71.82,56800.0,36.4321,36.4778,36.4321,36.4676,56800.0
2011-07-26 12:20:00,71.83,71.83,71.77,71.77,15900.0,36.4727,36.4727,36.4422,36.4422,15900.0
2011-07-26 12:25:00,71.77,71.8,71.77,71.79,20300.0,36.4422,36.4575,36.4422,36.4524,20300.0
2011-07-26 12:30:00,71.79,71.81,71.76,71.8,27300.0,36.4524,36.4625,36.4372,36.4575,27300.0
2011-07-26 12:35:00,71.8,71.85,71.8,71.84,34600.0,36.4575,36.4829,36.4575,36.4778,34600.0
2011-07-26 12:40:00,71.83,71.88,71.83,71.88,31600.0,36.4727,36.4981,36.4727,36.4981,31600.0
2011-07-26 12:45:00,71.87,71.88,71.79,71.79,34700.0,36.493,36.4981,36.4524,36.4524,34700.0
2011-07-26 12:50:00,71.8,71.84,71.78,71.8,20200.0,36.4575,36.4778,36.4473,36.4575,20200.0
2011-07-26 12:55:00,71.8,71.85,71.8,71.83,17100.0,36.4575,36.4829,36.4575,36.4727,17100.0
2011-07-26 13:00:00,71.83,71.84,71.81,71.81,32800.0,36.4727,36.4778,36.4625,36.4625,32800.0
2011-07-26 13:05:00,71.8,71.82,71.79,71.79,17000.0,36.4575,36.4676,36.4524,36.4524,17000.0
2011-07-26 13:10:00,71.79,71.79,71.73,71.76,21400.0,36.4524,36.4524,36.4219,36.4372,21400.0
2011-07-26 13:15:00,71.75,71.76,71.72,71.74,14500.0,36.4321,36.4372,36.4168,36.427,14500.0
2011-07-26 13:20:00,71.75,71.76,71.7,71.71,24400.0,36.4321,36.4372,36.4067,36.4118,24400.0
2011-07-26 13:25:00,71.71,71.77,71.7,71.76,20700.0,36.4118,36.4422,36.4067,36.4372,20700.0
2011-07-26 13:30:00,71.77,71.78,71.74,71.74,23400.0,36.4422,36.4473,36.427,36.427,23400.0
2011-07-26 13:35:00,71.75,71.75,71.73,71.74,44200.0,36.4321,36.4321,36.4219,36.427,44200.0
2011-07-26 13:40:00,71.74,71.79,71.72,71.77,44000.0,36.427,36.4524,36.4168,36.4422,44000.0
2011-07-26 13:45:00,71.77,71.79,71.74,71.76,40500.0,36.4422,36.4524,36.427,36.4372,40500.0
2011-07-26 13:50:00,71.75,71.84,71.75,71.84,29200.0,36.4321,36.4778,36.4321,36.4778,29200.0
2011-07-26 13:55:00,71.83,71.85,71.8,71.84,18100.0,36.4727,36.4829,36.4575,36.4778,18100.0
2011-07-26 14:00:00,71.84,71.93,71.81,71.91,55100.0,36.4778,36.5235,36.4625,36.5133,55100.0
2011-07-26 14:05:00,71.91,71.92,71.87,71.92,37200.0,36.5133,36.5184,36.493,36.5184,37200.0
2011-07-26 14:10:00,71.92,72.04,71.89,72.03,59000.0,36.5184,36.5793,36.5032,36.5742,59000.0
2011-07-26 14:15:00,72.03,72.1,72.01,72.09,50500.0,36.5742,36.6098,36.5641,36.6047,50500.0
2011-07-26 14:20:00,72.08,72.09,72.01,72.02,36400.0,36.5996,36.6047,36.5641,36.5692,36400.0
2011-07-26 14:25:00,72.01,72.05,72.01,72.05,26500.0,36.5641,36.5844,36.5641,36.5844,26500.0
2011-07-26 14:30:00,72.05,72.1,72.03,72.09,30800.0,36.5844,36.6098,36.5742,36.6047,30800.0
2011-07-26 14:35:00,72.08,72.1,72.06,72.07,44300.0,36.5996,36.6098,36.5895,36.5946,44300.0
2011-07-26 14:40:00,72.07,72.08,72.03,72.06,36700.0,36.5946,36.5996,36.5742,36.5895,36700.0
2011-07-26 14:45:00,72.07,72.08,72.04,72.07,40100.0,36.5946,36.5996,36.5793,36.5946,40100.0
2011-07-26 14:50:00,72.07,72.15,72.07,72.08,33800.0,36.5946,36.6352,36.5946,36.5996,33800.0
2011-07-26 14:55:00,72.08,72.13,72.04,72.04,47000.0,36.5996,36.625,36.5793,36.5793,47000.0
2011-07-26 15:00:00,72.05,72.08,72.01,72.07,30800.0,36.5844,36.5996,36.5641,36.5946,30800.0
2011-07-26 15:05:00,72.08,72.1,72.02,72.06,28900.0,36.5996,36.6098,36.5692,36.5895,28900.0
2011-07-26 15:10:00,72.05,72.07,72.02,72.02,31600.0,36.5844,36.5946,36.5692,36.5692,31600.0
2011-07-26 15:15:00,72.02,72.03,71.97,72.0,46700.0,36.5692,36.5742,36.5438,36.559,46700.0
2011-07-26 15:20:00,72.0,72.07,72.0,72.03,53400.0,36.559,36.5946,36.559,36.5742,53400.0
2011-07-26 15:25:00,72.02,72.02,71.95,71.98,39700.0,36.5692,36.5692,36.5336,36.5489,39700.0
2011-07-26 15:30:00,71.98,71.99,71.93,71.95,46800.0,36.5489,36.5539,36.5235,36.5336,46800.0
2011-07-26 15:35:00,71.94,71.97,71.93,71.95,57500.0,36.5286,36.5438,36.5235,36.5336,57500.0
2011-07-26 15:40:00,71.95,71.99,71.92,71.92,70000.0,36.5336,36.5539,36.5184,36.5184,70000.0
2011-07-26 15:45:00,71.91,71.98,71.87,71.96,86600.0,36.5133,36.5489,36.493,36.5387,86600.0
2011-07-26 15:50:00,71.95,71.96,71.87,71.89,134600.0,36.5336,36.5387,36.493,36.5032,134600.0
2011-07-26 15:55:00,71.89,71.95,71.87,71.94,154500.0,36.5032,36.5336,36.493,36.5286,154500.0
2011-07-27 09:30:00,71.48,71.98,71.48,71.95,97100.0,36.295,36.5489,36.295,36.5336,97100.0
2011-07-27 09:35:00,71.95,72.1,71.8,72.08,73800.0,36.5336,36.6098,36.4575,36.5996,73800.0
2011-07-27 09:40:00,72.07,72.19,72.01,72.07,46700.0,36.5946,36.6555,36.5641,36.5946,46700.0
2011-07-27 09:45:00,72.07,72.07,71.88,71.96,51900.0,36.5946,36.5946,36.4981,36.5387,51900.0
2011-07-27 09:50:00,71.97,72.08,71.93,71.97,49700.0,36.5438,36.5996,36.5235,36.5438,49700.0
2011-07-27 09:55:00,71.97,72.16,71.97,72.09,50100.0,36.5438,36.6403,36.5438,36.6047,50100.0
2011-07-27 10:00:00,72.09,72.24,72.04,72.2,69100.0,36.6047,36.6809,36.5793,36.6606,69100.0
2011-07-27 10:05:00,72.2,72.23,72.0,72.01,95700.0,36.6606,36.6758,36.559,36.5641,95700.0
2011-07-27 10:10:00,72.0,72.4,71.97,72.39,86900.0,36.559,36.7621,36.5438,36.757,86900.0
2011-07-27 10:15:00,72.4,72.53,72.36,72.48,100000.0,36.7621,36.8281,36.7418,36.8027,100000.0
2011-07-27 10:20:00,72.48,72.51,72.26,72.27,57200.0,36.8027,36.818,36.691,36.6961,57200.0
2011-07-27 10:25:00,72.27,72.35,72.26,72.33,43600.0,36.6961,36.7367,36.691,36.7266,43600.0
2011-07-27 10:30:00,72.34,72.43,72.33,72.4,95600.0,36.7317,36.7774,36.7266,36.7621,95600.0
2011-07-27 10:35:00,72.4,72.48,72.39,72.46,51000.0,36.7621,36.8027,36.757,36.7926,51000.0
2011-07-27 10:40:00,72.47,72.47,72.35,72.37,56500.0,36.7977,36.7977,36.7367,36.7469,56500.0
2011-07-27 10:45:00,72.37,72.37,72.28,72.28,56700.0,36.7469,36.7469,36.7012,36.7012,56700.0
2011-07-27 10:50:00,72.28,72.34,72.28,72.33,125800.0,36.7012,36.7317,36.7012,36.7266,125800.0
2011-07-27 10:55:00,72.33,72.37,72.29,72.36,59300.0,36.7266,36.7469,36.7063,36.7418,59300.0
2011-07-27 11:00:00,72.36,72.37,72.3,72.37,48600.0,36.7418,36.7469,36.7113,36.7469,48600.0
2011-07-27 11:05:00,72.37,72.41,72.29,72.4,54400.0,36.7469,36.7672,36.7063,36.7621,54400.0
2011-07-27 11:10:00,72.4,72.51,72.4,72.5,70000.0,36.7621,36.818,36.7621,36.8129,70000.0
2011-07-27 11:15:00,72.5,72.54,72.45,72.53,66500.0,36.8129,36.8332,36.7875,36.8281,66500.0
2011-07-27 11:20:00,72.53,72.55,72.47,72.51,47100.0,36.8281,36.8383,36.7977,36.818,47100.0
2011-07-27 11:25:00,72.51,72.54,72.48,72.53,34900.0,36.818,36.8332,36.8027,36.8281,34900.0
2011-07-27 11:30:00,72.53,72.56,72.44,72.44,65800.0,36.8281,36.8434,36.7824,36.7824,65800.0
2011-07-27 11:35:00,72.43,72.46,72.35,72.45,67700.0,36.7774,36.7926,36.7367,36.7875,67700.0
2011-07-27 11:40:00,72.45,72.48,72.38,72.38,110100.0,36.7875,36.8027,36.752,36.752,110100.0
2011-07-27 11:45:00,72.38,72.51,72.38,72.51,36800.0,36.752,36.818,36.752,36.818,36800.0
2011-07-27 11:50:00,72.51,72.53,72.44,72.47,123100.0,36.818,36.8281,36.7824,36.7977,123100.0
2011-07-27 11:55:00,72.47,72.47,72.35,72.36,81500.0,36.7977,36.7977,36.7367,36.7418,81500.0
2011-07-27 12:00:00,72.37,72.37,72.28,72.29,60100.0,36.7469,36.7469,36.7012,36.7063,60100.0
2011-07-27 12:05:00,72.29,72.3,72.23,72.25,29100.0,36.7063,36.7113,36.6758,36.686,29100.0
2011-07-27 12:10:00,72.25,72.32,72.25,72.27,69700.0,36.686,36.7215,36.686,36.6961,69700.0
2011-07-27 12:15:00,72.27,72.27,72.21,72.22,26300.0,36.6961,36.6961,36.6656,36.6707,26300.0
2011-07-27 12:20:00,72.21,72.23,72.11,72.15,48600.0,36.6656,36.6758,36.6149,36.6352,48600.0
2011-07-27 12:25:00,72.16,72.19,72.12,72.17,29200.0,36.6403,36.6555,36.6199,36.6453,29200.0
2011-07-27 12:30:00,72.17,72.27,72.17,72.21,48200.0,36.6453,36.6961,36.6453,36.6656,48200.0
2011-07-27 12:35:00,72.21,72.21,72.11,72.13,28600.0,36.6656,36.6656,36.6149,36.625,28600.0
2011-07-27 12:40:00,72.13,72.18,72.13,72.16,29200.0,36.625,36.6504,36.625,36.6403,29200.0
2011-07-27 12:45:00,72.17,72.2,72.16,72.17,20900.0,36.6453,36.6606,36.6403,36.6453,20900.0
2011-07-27 12:50:00,72.18,72.24,72.17,72.2,36800.0,36.6504,36.6809,36.6453,36.6606,36800.0
2011-07-27 12:55:00,72.19,72.21,72.11,72.12,47700.0,36.6555,36.6656,36.6149,36.6199,47700.0
2011-07-27 13:00:00,72.12,72.13,72.03,72.06,37600.0,36.6199,36.625,36.5742,36.5895,37600.0
2011-07-27 13:05:00,72.06,72.12,72.03,72.12,21900.0,36.5895,36.6199,36.5742,36.6199,21900.0
2011-07-27 13:10:00,72.13,72.2,72.1,72.1,27300.0,36.625,36.6606,36.6098,36.6098,27300.0
2011-07-27 13:15:00,72.11,72.16,72.08,72.1,43300.0,36.6149,36.6403,36.5996,36.6098,43300.0
2011-07-27 13:20:00,72.1,72.1,72.03,72.06,25800.0,36.6098,36.6098,36.5742,36.5895,25800.0
2011-07-27 13:25:00,72.06,72.1,72.02,72.09,28300.0,36.5895,36.6098,36.5692,36.6047,28300.0
2011-07-27 13:30:00,72.08,72.12,72.06,72.08,53700.0,36.5996,36.6199,36.5895,36.5996,53700.0
2011-07-27 13:35:00,72.08,72.08,72.04,72.07,22500.0,36.5996,36.5996,36.5793,36.5946,22500.0
2011-07-27 13:40:00,72.07,72.22,72.06,72.2,51700.0,36.5946,36.6707,36.5895,36.6606,51700.0
2011-07-27 13:45:00,72.2,72.24,72.2,72.21,33000.0,36.6606,36.6809,36.6606,36.6656,33000.0
2011-07-27 13:50:00,72.22,72.24,72.21,72.23,30600.0,36.6707,36.6809,36.6656,36.6758,30600.0
2011-07-27 13:55:00,72.24,72.24,72.21,72.22,29800.0,36.6809,36.6809,36.6656,36.6707,29800.0
2011-07-27 14:00:00,72.22,72.24,72.14,72.23,55800.0,36.6707,36.6809,36.6301,36.6758,55800.0
2011-07-27 14:05:00,72.22,72.23,72.17,72.21,30600.0,36.6707,36.6758,36.6453,36.6656,30600.0
2011-07-27 14:10:00,72.22,72.22,72.14,72.16,27800.0,36.6707,36.6707,36.6301,36.6403,27800.0
2011-07-27 14:15:00,72.16,72.17,72.1,72.1,27600.0,36.6403,36.6453,36.6098,36.6098,27600.0
2011-07-27 14:20:00,72.1,72.11,72.05,72.06,45500.0,36.6098,36.6149,36.5844,36.5895,45500.0
2011-07-27 14:25:00,72.05,72.06,71.93,71.94,72500.0,36.5844,36.5895,36.5235,36.5286,72500.0
2011-07-27 14:30:00,71.94,71.94,71.84,71.84,59200.0,36.5286,36.5286,36.4778,36.4778,59200.0
2011-07-27 14:35:00,71.84,71.85,71.71,71.85,136700.0,36.4778,36.4829,36.4118,36.4829,136700.0
2011-07-27 14:40:00,71.85,71.89,71.8,71.89,79000.0,36.4829,36.5032,36.4575,36.5032,79000.0
2011-07-27 14:45:00,71.89,71.93,71.88,71.89,42100.0,36.5032,36.5235,36.4981,36.5032,42100.0
2011-07-27 14:50:00,71.88,71.9,71.78,71.79,45500.0,36.4981,36.5082,36.4473,36.4524,45500.0
2011-07-27 14:55:00,71.8,71.84,71.76,71.82,64300.0,36.4575,36.4778,36.4372,36.4676,64300.0
2011-07-27 15:00:00,71.83,71.9,71.83,71.89,58900.0,36.4727,36.5082,36.4727,36.5032,58900.0
2011-07-27 15:05:00,71.89,71.9,71.81,71.82,55400.0,36.5032,36.5082,36.4625,36.4676,55400.0
2011-07-27 15:10:00,71.82,71.91,71.8,71.9,56900.0,36.4676,36.5133,36.4575,36.5082,56900.0
2011-07-27 15:15:00,71.91,71.93,71.82,71.84,79800.0,36.5133,36.5235,36.4676,36.4778,79800.0
2011-07-27 15:20:00,71.85,71.85,71.73,71.79,68800.0,36.4829,36.4829,36.4219,36.4524,68800.0
2011-07-27 15:25:00,71.79,71.94,71.77,71.94,76900.0,36.4524,36.5286,36.4422,36.5286,76900.0
2011-07-27 15:30:00,71.94,72.07,71.94,72.06,77100.0,36.5286,36.5946,36.5286,36.5895,77100.0
2011-07-27 15:35:00,72.06,72.07,71.95,72.05,115800.0,36.5895,36.5946,36.5336,36.5844,115800.0
2011-07-27 15:40:00,72.05,72.05,71.91,71.91,120100.0,36.5844,36.5844,36.5133,36.5133,120100.0
2011-07-27 15:45:00,71.91,71.92,71.71,71.77,183700.0,36.5133,36.5184,36.4118,36.4422,183700.0
2011-07-27 15:50:00,71.76,71.86,71.71,71.85,191300.0,36.4372,36.4879,36.4118,36.4829,191300.0
2011-07-27 15:55:00,71.85,71.86,71.77,71.77,255700.0,36.4829,36.4879,36.4422,36.4422,255700.0
2011-07-28 09:30:00,71.89,72.14,71.71,71.98,85200.0,36.5032,36.6301,36.4118,36.5489,85200.0
2011-07-28 09:35:00,71.98,72.01,71.72,71.72,54100.0,36.5489,36.5641,36.4168,36.4168,54100.0
2011-07-28 09:40:00,71.73,71.75,71.61,71.7,62900.0,36.4219,36.4321,36.361,36.4067,62900.0
2011-07-28 09:45:00,71.7,71.95,71.64,71.93,52800.0,36.4067,36.5336,36.3762,36.5235,52800.0
2011-07-28 09:50:00,71.93,71.94,71.87,71.87,42200.0,36.5235,36.5286,36.493,36.493,42200.0
2011-07-28 09:55:00,71.87,71.89,71.78,71.83,37300.0,36.493,36.5032,36.4473,36.4727,37300.0
2011-07-28 10:00:00,71.83,71.88,71.69,71.82,91600.0,36.4727,36.4981,36.4016,36.4676,91600.0
2011-07-28 10:05:00,71.82,71.97,71.82,71.93,63800.0,36.4676,36.5438,36.4676,36.5235,63800.0
2011-07-28 10:10:00,71.92,72.04,71.89,72.03,98800.0,36.5184,36.5793,36.5032,36.5742,98800.0
2011-07-28 10:15:00,72.03,72.11,72.03,72.1,65500.0,36.5742,36.6149,36.5742,36.6098,65500.0
2011-07-28 10:20:00,72.11,72.12,72.0,72.03,54200.0,36.6149,36.6199,36.559,36.5742,54200.0
2011-07-28 10:25:00,72.02,72.02,71.95,72.0,45000.0,36.5692,36.5692,36.5336,36.559,45000.0
2011-07-28 10:30:00,72.0,72.03,71.98,72.02,43100.0,36.559,36.5742,36.5489,36.5692,43100.0
2011-07-28 10:35:00,72.02,72.02,71.94,71.98,61400.0,36.5692,36.5692,36.5286,36.5489,61400.0
2011-07-28 10:40:00,71.98,72.09,71.96,72.09,62400.0,36.5489,36.6047,36.5387,36.6047,62400.0
2011-07-28 10:45:00,72.1,72.12,72.04,72.11,64500.0,36.6098,36.6199,36.5793,36.6149,64500.0
2011-07-28 10:50:00,72.11,72.12,72.03,72.07,74500.0,36.6149,36.6199,36.5742,36.5946,74500.0
2011-07-28 10:55:00,72.08,72.11,72.08,72.11,55000.0,36.5996,36.6149,36.5996,36.6149,55000.0
2011-07-28 11:00:00,72.11,72.16,72.08,72.16,51600.0,36.6149,36.6403,36.5996,36.6403,51600.0
2011-07-28 11:05:00,72.15,72.29,72.12,72.27,52400.0,36.6352,36.7063,36.6199,36.6961,52400.0
2011-07-28 11:10:00,72.28,72.28,72.2,72.25,45000.0,36.7012,36.7012,36.6606,36.686,45000.0
2011-07-28 11:15:00,72.25,72.28,72.23,72.28,37400.0,36.686,36.7012,36.6758,36.7012,37400.0
2011-07-28 11:20:00,72.29,72.39,72.28,72.38,52700.0,36.7063,36.757,36.7012,36.752,52700.0
2011-07-28 11:25:00,72.38,72.5,72.38,72.48,78000.0,36.752,36.8129,36.752,36.8027,78000.0
2011-07-28 11:30:00,72.47,72.48,72.39,72.41,32500.0,36.7977,36.8027,36.757,36.7672,32500.0
2011-07-28 11:35:00,72.41,72.42,72.37,72.42,32400.0,36.7672,36.7723,36.7469,36.7723,32400.0
2011-07-28 11:40:00,72.43,72.5,72.43,72.49,37400.0,36.7774,36.8129,36.7774,36.8078,37400.0
2011-07-28 11:45:00,72.49,72.49,72.45,72.45,37100.0,36.8078,36.8078,36.7875,36.7875,37100.0
2011-07-28 11:50:00,72.46,72.53,72.45,72.53,46100.0,36.7926,36.8281,36.7875,36.8281,46100.0
2011-07-28 11:55:00,72.52,72.55,72.48,72.52,40800.0,36.8231,36.8383,36.8027,36.8231,40800.0
2011-07-28 12:00:00,72.53,72.56,72.49,72.5,58600.0,36.8281,36.8434,36.8078,36.8129,58600.0
2011-07-28 12:05:00,72.5,72.52,72.47,72.5,51900.0,36.8129,36.8231,36.7977,36.8129,51900.0
2011-07-28 12:10:00,72.49,72.54,72.46,72.52,25800.0,36.8078,36.8332,36.7926,36.8231,25800.0
2011-07-28 12:15:00,72.51,72.52,72.43,72.43,30500.0,36.818,36.8231,36.7774,36.7774,30500.0
2011-07-28 12:20:00,72.43,72.48,72.41,72.47,22000.0,36.7774,36.8027,36.7672,36.7977,22000.0
2011-07-28 12:25:00,72.46,72.52,72.46,72.52,30300.0,36.7926,36.8231,36.7926,36.8231,30300.0
2011-07-28 12:30:00,72.52,72.55,72.52,72.55,18700.0,36.8231,36.8383,36.8231,36.8383,18700.0
2011-07-28 12:35:00,72.55,72.55,72.5,72.51,46200.0,36.8383,36.8383,36.8129,36.818,46200.0
2011-07-28 12:40:00,72.51,72.52,72.48,72.48,39600.0,36.818,36.8231,36.8027,36.8027,39600.0
2011-07-28 12:45:00,72.49,72.51,72.47,72.51,17700.0,36.8078,36.818,36.7977,36.818,17700.0
2011-07-28 12:50:00,72.51,72.52,72.46,72.5,23800.0,36.818,36.8231,36.7926,36.8129,23800.0
2011-07-28 12:55:00,72.5,72.55,72.48,72.53,32300.0,36.8129,36.8383,36.8027,36.8281,32300.0
2011-07-28 13:00:00,72.53,72.54,72.49,72.52,46500.0,36.8281,36.8332,36.8078,36.8231,46500.0
2011-07-28 13:05:00,72.53,72.55,72.52,72.52,35400.0,36.8281,36.8383,36.8231,36.8231,35400.0
2011-07-28 13:10:00,72.52,72.59,72.52,72.55,56300.0,36.8231,36.8586,36.8231,36.8383,56300.0
2011-07-28 13:15:00,72.55,72.58,72.54,72.54,34200.0,36.8383,36.8535,36.8332,36.8332,34200.0
2011-07-28 13:20:00,72.54,72.55,72.48,72.5,27600.0,36.8332,36.8383,36.8027,36.8129,27600.0
2011-07-28 13:25:00,72.5,72.64,72.49,72.64,30000.0,36.8129,36.884,36.8078,36.884,30000.0
2011-07-28 13:30:00,72.63,72.66,72.59,72.6,42900.0,36.8789,36.8941,36.8586,36.8637,42900.0
2011-07-28 13:35:00,72.6,72.67,72.59,72.67,48300.0,36.8637,36.8992,36.8586,36.8992,48300.0
2011-07-28 13:40:00,72.67,72.74,72.65,72.7,57100.0,36.8992,36.9348,36.8891,36.9145,57100.0
2011-07-28 13:45:00,72.7,72.71,72.62,72.63,70300.0,36.9145,36.9195,36.8738,36.8789,70300.0
2011-07-28 13:50:00,72.63,72.64,72.61,72.61,71300.0,36.8789,36.884,36.8688,36.8688,71300.0
2011-07-28 13:55:00,72.6,72.63,72.53,72.57,54700.0,36.8637,36.8789,36.8281,36.8484,54700.0
2011-07-28 14:00:00,72.57,72.58,72.43,72.43,80000.0,36.8484,36.8535,36.7774,36.7774,80000.0
2011-07-28 14:05:00,72.42,72.42,72.25,72.28,77600.0,36.7723,36.7723,36.686,36.7012,77600.0
2011-07-28 14:10:00,72.28,72.33,72.24,72.32,89100.0,36.7012,36.7266,36.6809,36.7215,89100.0
2011-07-28 14:15:00,72.32,72.4,72.31,72.34,60000.0,36.7215,36.7621,36.7164,36.7317,60000.0
2011-07-28 14:20:00,72.35,72.42,72.34,72.42,41300.0,36.7367,36.7723,36.7317,36.7723,41300.0
2011-07-28 14:25:00,72.42,72.5,72.4,72.5,100200.0,36.7723,36.8129,36.7621,36.8129,100200.0
2011-07-28 14:30:00,72.49,72.5,72.4,72.42,75600.0,36.8078,36.8129,36.7621,36.7723,75600.0
2011-07-28 14:35:00,72.43,72.43,72.34,72.37,91900.0,36.7774,36.7774,36.7317,36.7469,91900.0
2011-07-28 14:40:00,72.37,72.43,72.36,72.43,53600.0,36.7469,36.7774,36.7418,36.7774,53600.0
2011-07-28 14:45:00,72.42,72.42,72.36,72.39,101100.0,36.7723,36.7723,36.7418,36.757,101100.0
2011-07-28 14:50:00,72.39,72.48,72.37,72.48,81700.0,36.757,36.8027,36.7469,36.8027,81700.0
2011-07-28 14:55:00,72.48,72.48,72.4,72.41,70500.0,36.8027,36.8027,36.7621,36.7672,70500.0
2011-07-28 15:00:00,72.4,72.41,72.35,72.36,125200.0,36.7621,36.7672,36.7367,36.7418,125200.0
2011-07-28 15:05:00,72.35,72.39,72.35,72.35,111900.0,36.7367,36.757,36.7367,36.7367,111900.0
2011-07-28 15:10:00,72.35,72.37,72.34,72.35,136000.0,36.7367,36.7469,36.7317,36.7367,136000.0
2011-07-28 15:15:00,72.36,72.36,72.32,72.35,174600.0,36.7418,36.7418,36.7215,36.7367,174600.0
2011-07-28 15:20:00,72.35,72.36,72.3,72.31,146400.0,36.7367,36.7418,36.7113,36.7164,146400.0
2011-07-28 15:25:00,72.31,72.34,72.26,72.27,221900.0,36.7164,36.7317,36.691,36.6961,221900.0
2011-07-28 15:30:00,72.27,72.27,72.2,72.25,213400.0,36.6961,36.6961,36.6606,36.686,213400.0
2011-07-28 15:35:00,72.25,72.32,72.19,72.31,415000.0,36.686,36.7215,36.6555,36.7164,415000.0
2011-07-28 15:40:00,72.32,72.4,72.28,72.28,207100.0,36.7215,36.7621,36.7012,36.7012,207100.0
2011-07-28 15:45:00,72.29,72.38,72.24,72.3,200300.0,36.7063,36.752,36.6809,36.7113,200300.0
2011-07-28 15:50:00,72.31,72.46,72.3,72.45,234800.0,36.7164,36.7926,36.7113,36.7875,234800.0
2011-07-28 15:55:00,72.45,72.45,72.27,72.32,418600.0,36.7875,36.7875,36.6961,36.7215,418600.0
2011-07-29 09:30:00,71.6,71.99,71.51,71.67,149400.0,36.3559,36.5539,36.3102,36.3915,149400.0
2011-07-29 09:35:00,71.63,71.67,71.5,71.53,67700.0,36.3711,36.3915,36.3051,36.3204,67700.0
2011-07-29 09:40:00,71.55,71.64,71.44,71.49,82100.0,36.3305,36.3762,36.2747,36.3001,82100.0
2011-07-29 09:45:00,71.5,71.56,71.32,71.56,86600.0,36.3051,36.3356,36.2137,36.3356,86600.0
2011-07-29 09:50:00,71.54,71.65,71.29,71.29,146200.0,36.3254,36.3813,36.1985,36.1985,146200.0
2011-07-29 09:55:00,71.3,71.38,71.24,71.25,153400.0,36.2036,36.2442,36.1731,36.1782,153400.0
2011-07-29 10:00:00,71.25,71.31,71.24,71.28,103000.0,36.1782,36.2087,36.1731,36.1934,103000.0
2011-07-29 10:05:00,71.29,71.44,71.28,71.33,91500.0,36.1985,36.2747,36.1934,36.2188,91500.0
2011-07-29 10:10:00,71.33,71.34,71.25,71.28,62600.0,36.2188,36.2239,36.1782,36.1934,62600.0
2011-07-29 10:15:00,71.28,71.34,71.23,71.34,132300.0,36.1934,36.2239,36.168,36.2239,132300.0
2011-07-29 10:20:00,71.34,71.4,71.28,71.35,61800.0,36.2239,36.2544,36.1934,36.229,61800.0
2011-07-29 10:25:00,71.34,71.37,71.29,71.32,63200.0,36.2239,36.2391,36.1985,36.2137,63200.0
2011-07-29 10:30:00,71.33,71.37,71.25,71.35,128000.0,36.2188,36.2391,36.1782,36.229,128000.0
2011-07-29 10:35:00,71.34,71.51,71.29,71.41,162500.0,36.2239,36.3102,36.1985,36.2594,162500.0
2011-07-29 10:40:00,71.42,71.44,71.25,71.29,76400.0,36.2645,36.2747,36.1782,36.1985,76400.0
2011-07-29 10:45:00,71.28,71.44,71.22,71.42,126400.0,36.1934,36.2747,36.163,36.2645,126400.0
2011-07-29 10:50:00,71.42,71.55,71.42,71.55,73400.0,36.2645,36.3305,36.2645,36.3305,73400.0
2011-07-29 10:55:00,71.56,71.62,71.48,71.48,136100.0,36.3356,36.3661,36.295,36.295,136100.0
2011-07-29 11:00:00,71.48,71.48,71.39,71.44,109800.0,36.295,36.295,36.2493,36.2747,109800.0
2011-07-29 11:05:00,71.44,71.62,71.39,71.61,128900.0,36.2747,36.3661,36.2493,36.361,128900.0
2011-07-29 11:10:00,71.61,71.65,71.58,71.59,70400.0,36.361,36.3813,36.3458,36.3508,70400.0
2011-07-29 11:15:00,71.58,71.65,71.54,71.64,68300.0,36.3458,36.3813,36.3254,36.3762,68300.0
2011-07-29 11:20:00,71.64,71.67,71.59,71.62,48400.0,36.3762,36.3915,36.3508,36.3661,48400.0
2011-07-29 11:25:00,71.62,71.64,71.49,71.49,84900.0,36.3661,36.3762,36.3001,36.3001,84900.0
2011-07-29 11:30:00,71.49,71.51,71.44,71.48,54600.0,36.3001,36.3102,36.2747,36.295,54600.0
2011-07-29 11:35:00,71.47,71.48,71.4,71.41,52500.0,36.2899,36.295,36.2544,36.2594,52500.0
2011-07-29 11:40:00,71.41,71.51,71.41,71.46,41700.0,36.2594,36.3102,36.2594,36.2848,41700.0
2011-07-29 11:45:00,71.45,71.49,71.35,71.36,45800.0,36.2797,36.3001,36.229,36.234,45800.0
2011-07-29 11:50:00,71.35,71.45,71.33,71.43,39500.0,36.229,36.2797,36.2188,36.2696,39500.0
2011-07-29 11:55:00,71.43,71.52,71.43,71.49,27400.0,36.2696,36.3153,36.2696,36.3001,27400.0
2011-07-29 12:00:00,71.49,71.51,71.38,71.4,95000.0,36.3001,36.3102,36.2442,36.2544,95000.0
2011-07-29 12:05:00,71.39,71.48,71.34,71.45,45200.0,36.2493,36.295,36.2239,36.2797,45200.0
2011-07-29 12:10:00,71.45,71.51,71.37,71.39,50200.0,36.2797,36.3102,36.2391,36.2493,50200.0
2011-07-29 12:15:00,71.39,71.5,71.37,71.5,38500.0,36.2493,36.3051,36.2391,36.3051,38500.0
2011-07-29 12:20:00,71.49,71.52,71.46,71.51,25800.0,36.3001,36.3153,36.2848,36.3102,25800.0
2011-07-29 12:25:00,71.52,71.55,71.47,71.47,31000.0,36.3153,36.3305,36.2899,36.2899,31000.0
2011-07-29 12:30:00,71.47,71.51,71.35,71.35,42300.0,36.2899,36.3102,36.229,36.229,42300.0
2011-07-29 12:35:00,71.35,71.5,71.35,71.47,40400.0,36.229,36.3051,36.229,36.2899,40400.0
2011-07-29 12:40:00,71.47,71.53,71.46,71.52,19100.0,36.2899,36.3204,36.2848,36.3153,19100.0
2011-07-29 12:45:00,71.52,71.53,71.4,71.4,32300.0,36.3153,36.3204,36.2544,36.2544,32300.0
2011-07-29 12:50:00,71.4,71.44,71.38,71.38,23800.0,36.2544,36.2747,36.2442,36.2442,23800.0
2011-07-29 12:55:00,71.38,71.42,71.37,71.37,30800.0,36.2442,36.2645,36.2391,36.2391,30800.0
2011-07-29 13:00:00,71.37,71.45,71.26,71.26,41800.0,36.2391,36.2797,36.1833,36.1833,41800.0
2011-07-29 13:05:00,71.27,71.32,71.26,71.31,30800.0,36.1883,36.2137,36.1833,36.2087,30800.0
2011-07-29 13:10:00,71.31,71.34,71.25,71.25,42200.0,36.2087,36.2239,36.1782,36.1782,42200.0
2011-07-29 13:15:00,71.26,71.27,71.25,71.26,22800.0,36.1833,36.1883,36.1782,36.1833,22800.0
2011-07-29 13:20:00,71.26,71.38,71.25,71.38,31400.0,36.1833,36.2442,36.1782,36.2442,31400.0
2011-07-29 13:25:00,71.37,71.37,71.33,71.33,9200.0,36.2391,36.2391,36.2188,36.2188,9200.0
2011-07-29 13:30:00,71.34,71.36,71.29,71.36,27000.0,36.2239,36.234,36.1985,36.234,27000.0
2011-07-29 13:35:00,71.36,71.44,71.36,71.43,35300.0,36.234,36.2747,36.234,36.2696,35300.0
2011-07-29 13:40:00,71.42,71.45,71.4,71.42,23500.0,36.2645,36.2797,36.2544,36.2645,23500.0
2011-07-29 13:45:00,71.43,71.5,71.39,71.49,40800.0,36.2696,36.3051,36.2493,36.3001,40800.0
2011-07-29 13:50:00,71.49,71.52,71.44,71.46,43300.0,36.3001,36.3153,36.2747,36.2848,43300.0
2011-07-29 13:55:00,71.46,71.47,71.42,71.44,22400.0,36.2848,36.2899,36.2645,36.2747,22400.0
2011-07-29 14:00:00,71.43,71.47,71.4,71.47,39300.0,36.2696,36.2899,36.2544,36.2899,39300.0
2011-07-29 14:05:00,71.47,71.56,71.47,71.51,40200.0,36.2899,36.3356,36.2899,36.3102,40200.0
2011-07-29 14:10:00,71.51,71.51,71.41,71.44,24300.0,36.3102,36.3102,36.2594,36.2747,24300.0
2011-07-29 14:15:00,71.43,71.43,71.33,71.34,30200.0,36.2696,36.2696,36.2188,36.2239,30200.0
2011-07-29 14:20:00,71.33,71.4,71.29,71.4,45700.0,36.2188,36.2544,36.1985,36.2544,45700.0
2011-07-29 14:25:00,71.4,71.44,71.39,71.43,36600.0,36.2544,36.2747,36.2493,36.2696,36600.0
2011-07-29 14:30:00,71.43,71.46,71.41,71.45,50600.0,36.2696,36.2848,36.2594,36.2797,50600.0
2011-07-29 14:35:00,71.43,71.52,71.42,71.51,54200.0,36.2696,36.3153,36.2645,36.3102,54200.0
2011-07-29 14:40:00,71.51,71.53,71.48,71.5,50200.0,36.3102,36.3204,36.295,36.3051,50200.0
2011-07-29 14:45:00,71.49,71.49,71.4,71.4,32100.0,36.3001,36.3001,36.2544,36.2544,32100.0
2011-07-29 14:50:00,71.4,71.48,71.34,71.36,70700.0,36.2544,36.295,36.2239,36.234,70700.0
2011-07-29 14:55:00,71.36,71.38,71.26,71.27,105700.0,36.234,36.2442,36.1833,36.1883,105700.0
2011-07-29 15:00:00,71.27,71.33,71.24,71.32,83300.0,36.1883,36.2188,36.1731,36.2137,83300.0
2011-07-29 15:05:00,71.31,71.36,71.29,71.35,212800.0,36.2087,36.234,36.1985,36.229,212800.0
2011-07-29 15:10:00,71.36,71.39,71.32,71.35,95400.0,36.234,36.2493,36.2137,36.229,95400.0
2011-07-29 15:15:00,71.35,71.38,71.3,71.35,408300.0,36.229,36.2442,36.2036,36.229,408300.0
2011-07-29 15:20:00,71.36,71.36,71.28,71.35,176900.0,36.234,36.234,36.1934,36.229,176900.0
2011-07-29 15:25:00,71.35,71.36,71.28,71.33,108700.0,36.229,36.234,36.1934,36.2188,108700.0
2011-07-29 15:30:00,71.33,71.35,71.28,71.32,404800.0,36.2188,36.229,36.1934,36.2137,404800.0
2011-07-29 15:35:00,71.31,71.35,71.3,71.34,135600.0,36.2087,36.229,36.2036,36.2239,135600.0
2011-07-29 15:40:00,71.33,71.35,71.27,71.3,221500.0,36.2188,36.229,36.1883,36.2036,221500.0
2011-07-29 15:45:00,71.29,71.29,71.21,71.25,436500.0,36.1985,36.1985,36.1579,36.1782,436500.0
2011-07-29 15:50:00,71.25,71.31,71.19,71.31,369800.0,36.1782,36.2087,36.1477,36.2087,369800.0
2011-07-29 15:55:00,71.29,71.37,71.18,71.18,943700.0,36.1985,36.2391,36.1426,36.1426,943700.0
2011-08-01 09:30:00,71.51,71.66,71.33,71.44,211900.0,36.3102,36.3864,36.2188,36.2747,211900.0
2011-08-01 09:35:00,71.4,71.43,71.15,71.43,82000.0,36.2544,36.2696,36.1274,36.2696,82000.0
2011-08-01 09:40:00,71.41,71.42,71.23,71.36,40500.0,36.2594,36.2645,36.168,36.234,40500.0
2011-08-01 09:45:00,71.37,71.37,71.1,71.15,90900.0,36.2391,36.2391,36.102,36.1274,90900.0
2011-08-01 09:50:00,71.14,71.16,70.89,70.97,90700.0,36.1223,36.1325,35.9954,36.036,90700.0
2011-08-01 09:55:00,70.97,71.03,70.93,70.99,58500.0,36.036,36.0665,36.0157,36.0462,58500.0
2011-08-01 10:00:00,70.98,70.98,70.37,70.45,347400.0,36.0411,36.0411,35.7314,35.772,347400.0
2011-08-01 10:05:00,70.45,70.57,70.43,70.47,134200.0,35.772,35.8329,35.7618,35.7821,134200.0
2011-08-01 10:10:00,70.46,70.53,70.42,70.48,139300.0,35.7771,35.8126,35.7567,35.7872,139300.0
2011-08-01 10:15:00,70.48,70.59,70.46,70.49,133000.0,35.7872,35.8431,35.7771,35.7923,133000.0
2011-08-01 10:20:00,70.49,70.57,70.43,70.45,118300.0,35.7923,35.8329,35.7618,35.772,118300.0
2011-08-01 10:25:00,70.45,70.54,70.44,70.45,101200.0,35.772,35.8177,35.7669,35.772,101200.0
2011-08-01 10:30:00,70.45,70.5,70.44,70.46,95300.0,35.772,35.7974,35.7669,35.7771,95300.0
2011-08-01 10:35:00,70.46,70.5,70.44,70.5,63900.0,35.7771,35.7974,35.7669,35.7974,63900.0
2011-08-01 10:40:00,70.5,70.53,70.46,70.52,49700.0,35.7974,35.8126,35.7771,35.8075,49700.0
2011-08-01 10:45:00,70.51,70.57,70.45,70.49,59000.0,35.8024,35.8329,35.772,35.7923,59000.0
2011-08-01 10:50:00,70.48,70.56,70.46,70.46,54800.0,35.7872,35.8278,35.7771,35.7771,54800.0
2011-08-01 10:55:00,70.45,70.47,70.44,70.45,50000.0,35.772,35.7821,35.7669,35.772,50000.0
2011-08-01 11:00:00,70.45,70.48,70.44,70.48,117900.0,35.772,35.7872,35.7669,35.7872,117900.0
2011-08-01 11:05:00,70.47,70.55,70.44,70.55,54300.0,35.7821,35.8228,35.7669,35.8228,54300.0
2011-08-01 11:10:00,70.55,70.56,70.46,70.51,72100.0,35.8228,35.8278,35.7771,35.8024,72100.0
2011-08-01 11:15:00,70.51,70.54,70.46,70.47,81500.0,35.8024,35.8177,35.7771,35.7821,81500.0
2011-08-01 11:20:00,70.47,70.53,70.46,70.48,63800.0,35.7821,35.8126,35.7771,35.7872,63800.0
2011-08-01 11:25:00,70.48,70.62,70.47,70.61,85100.0,35.7872,35.8583,35.7821,35.8532,85100.0
2011-08-01 11:30:00,70.6,70.64,70.49,70.5,86100.0,35.8481,35.8685,35.7923,35.7974,86100.0
2011-08-01 11:35:00,70.49,70.5,70.1,70.17,162700.0,35.7923,35.7974,35.5943,35.6298,162700.0
2011-08-01 11:40:00,70.17,70.23,70.05,70.09,71500.0,35.6298,35.6603,35.5689,35.5892,71500.0
2011-08-01 11:45:00,70.11,70.19,70.06,70.18,64900.0,35.5993,35.64,35.574,35.6349,64900.0
2011-08-01 11:50:00,70.18,70.23,70.06,70.07,44900.0,35.6349,35.6603,35.574,35.579,44900.0
2011-08-01 11:55:00,70.06,70.07,69.87,69.91,138800.0,35.574,35.579,35.4775,35.4978,138800.0
2011-08-01 12:00:00,69.92,70.1,69.91,70.09,51100.0,35.5029,35.5943,35.4978,35.5892,51100.0
2011-08-01 12:05:00,70.1,70.11,69.92,70.01,52800.0,35.5943,35.5993,35.5029,35.5486,52800.0
2011-08-01 12:10:00,70.0,70.04,69.95,69.95,40500.0,35.5435,35.5638,35.5181,35.5181,40500.0
2011-08-01 12:15:00,69.96,69.99,69.9,69.9,59300.0,35.5232,35.5384,35.4927,35.4927,59300.0
2011-08-01 12:20:00,69.91,69.98,69.86,69.88,87800.0,35.4978,35.5333,35.4724,35.4826,87800.0
2011-08-01 12:25:00,69.89,70.02,69.88,70.01,29200.0,35.4876,35.5536,35.4826,35.5486,29200.0
2011-08-01 12:30:00,70.02,70.07,70.01,70.05,23200.0,35.5536,35.579,35.5486,35.5689,23200.0
2011-08-01 12:35:00,70.07,70.09,70.05,70.08,26700.0,35.579,35.5892,35.5689,35.5841,26700.0
2011-08-01 12:40:00,70.08,70.15,70.06,70.11,56500.0,35.5841,35.6197,35.574,35.5993,56500.0
2011-08-01 12:45:00,70.11,70.24,70.06,70.23,33400.0,35.5993,35.6654,35.574,35.6603,33400.0
2011-08-01 12:50:00,70.23,70.29,70.23,70.28,21700.0,35.6603,35.6907,35.6603,35.6857,21700.0
2011-08-01 12:55:00,70.28,70.3,70.21,70.28,29200.0,35.6857,35.6958,35.6501,35.6857,29200.0
2011-08-01 13:00:00,70.28,70.31,70.24,70.26,27300.0,35.6857,35.7009,35.6654,35.6755,27300.0
2011-08-01 13:05:00,70.25,70.25,70.12,70.17,27900.0,35.6704,35.6704,35.6044,35.6298,27900.0
2011-08-01 13:10:00,70.17,70.17,70.09,70.16,21300.0,35.6298,35.6298,35.5892,35.6247,21300.0
2011-08-01 13:15:00,70.17,70.25,70.16,70.23,21200.0,35.6298,35.6704,35.6247,35.6603,21200.0
2011-08-01 13:20:00,70.25,70.32,70.17,70.27,43300.0,35.6704,35.706,35.6298,35.6806,43300.0
2011-08-01 13:25:00,70.27,70.29,70.23,70.24,31200.0,35.6806,35.6907,35.6603,35.6654,31200.0
2011-08-01 13:30:00,70.25,70.29,70.25,70.26,6700.0,35.6704,35.6907,35.6704,35.6755,6700.0
2011-08-01 13:35:00,70.25,70.27,70.22,70.26,20900.0,35.6704,35.6806,35.6552,35.6755,20900.0
2011-08-01 13:40:00,70.27,70.3,70.25,70.3,14800.0,35.6806,35.6958,35.6704,35.6958,14800.0
2011-08-01 13:45:00,70.29,70.3,70.25,70.29,27900.0,35.6907,35.6958,35.6704,35.6907,27900.0
2011-08-01 13:50:00,70.29,70.36,70.27,70.32,42600.0,35.6907,35.7263,35.6806,35.706,42600.0
2011-08-01 13:55:00,70.32,70.34,70.3,70.34,18300.0,35.706,35.7161,35.6958,35.7161,18300.0
2011-08-01 14:00:00,70.33,70.35,70.31,70.35,28900.0,35.7111,35.7212,35.7009,35.7212,28900.0
2011-08-01 14:05:00,70.36,70.39,70.33,70.35,46400.0,35.7263,35.7415,35.7111,35.7212,46400.0
2011-08-01 14:10:00,70.35,70.35,70.25,70.27,49800.0,35.7212,35.7212,35.6704,35.6806,49800.0
2011-08-01 14:15:00,70.27,70.32,70.23,70.3,52800.0,35.6806,35.706,35.6603,35.6958,52800.0
2011-08-01 14:20:00,70.32,70.37,70.29,70.33,34400.0,35.706,35.7314,35.6907,35.7111,34400.0
2011-08-01 14:25:00,70.33,70.35,70.22,70.25,59600.0,35.7111,35.7212,35.6552,35.6704,59600.0
2011-08-01 14:30:00,70.24,70.39,70.2,70.39,35400.0,35.6654,35.7415,35.645,35.7415,35400.0
2011-08-01 14:35:00,70.39,70.44,70.39,70.43,47100.0,35.7415,35.7669,35.7415,35.7618,47100.0
2011-08-01 14:40:00,70.44,70.54,70.43,70.51,53500.0,35.7669,35.8177,35.7618,35.8024,53500.0
2011-08-01 14:45:00,70.51,70.65,70.51,70.6,54800.0,35.8024,35.8735,35.8024,35.8481,54800.0
2011-08-01 14:50:00,70.59,70.67,70.56,70.66,31600.0,35.8431,35.8837,35.8278,35.8786,31600.0
2011-08-01 14:55:00,70.66,70.71,70.64,70.66,35200.0,35.8786,35.904,35.8685,35.8786,35200.0
2011-08-01 15:00:00,70.66,70.74,70.62,70.7,75200.0,35.8786,35.9192,35.8583,35.8989,75200.0
2011-08-01 15:05:00,70.7,70.7,70.62,70.66,44600.0,35.8989,35.8989,35.8583,35.8786,44600.0
2011-08-01 15:10:00,70.67,70.78,70.64,70.78,38300.0,35.8837,35.9395,35.8685,35.9395,38300.0
2011-08-01 15:15:00,70.78,70.8,70.65,70.66,71700.0,35.9395,35.9497,35.8735,35.8786,71700.0
2011-08-01 15:20:00,70.67,70.77,70.66,70.75,52400.0,35.8837,35.9345,35.8786,35.9243,52400.0
2011-08-01 15:25:00,70.76,70.83,70.76,70.79,42700.0,35.9294,35.9649,35.9294,35.9446,42700.0
2011-08-01 15:30:00,70.78,70.79,70.63,70.64,95400.0,35.9395,35.9446,35.8634,35.8685,95400.0
2011-08-01 15:35:00,70.63,70.8,70.55,70.79,127500.0,35.8634,35.9497,35.8228,35.9446,127500.0
2011-08-01 15:40:00,70.8,70.84,70.74,70.74,139500.0,35.9497,35.97,35.9192,35.9192,139500.0
2011-08-01 15:45:00,70.74,70.85,70.71,70.81,100900.0,35.9192,35.9751,35.904,35.9548,100900.0
2011-08-01 15:50:00,70.8,70.84,70.64,70.66,154200.0,35.9497,35.97,35.8685,35.8786,154200.0
2011-08-01 15:55:00,70.66,70.77,70.66,70.73,274300.0,35.8786,35.9345,35.8786,35.9142,274300.0
2011-08-02 09:30:00,70.42,70.42,70.19,70.23,102200.0,35.7567,35.7567,35.64,35.6603,102200.0
2011-08-02 09:35:00,70.23,70.46,70.21,70.29,43900.0,35.6603,35.7771,35.6501,35.6907,43900.0
2011-08-02 09:40:00,70.3,70.37,70.27,70.31,25300.0,35.6958,35.7314,35.6806,35.7009,25300.0
2011-08-02 09:45:00,70.33,70.63,70.31,70.62,40800.0,35.7111,35.8634,35.7009,35.8583,40800.0
2011-08-02 09:50:00,70.6,70.6,70.35,70.35,29200.0,35.8481,35.8481,35.7212,35.7212,29200.0
2011-08-02 09:55:00,70.35,70.42,70.3,70.37,47800.0,35.7212,35.7567,35.6958,35.7314,47800.0
2011-08-02 10:00:00,70.38,70.55,70.31,70.48,63400.0,35.7364,35.8228,35.7009,35.7872,63400.0
2011-08-02 10:05:00,70.47,70.51,70.41,70.5,60200.0,35.7821,35.8024,35.7517,35.7974,60200.0
2011-08-02 10:10:00,70.51,70.53,70.45,70.45,51000.0,35.8024,35.8126,35.772,35.772,51000.0
2011-08-02 10:15:00,70.45,70.49,70.4,70.48,39400.0,35.772,35.7923,35.7466,35.7872,39400.0
2011-08-02 10:20:00,70.47,70.53,70.43,70.48,53500.0,35.7821,35.8126,35.7618,35.7872,53500.0
2011-08-02 10:25:00,70.48,70.55,70.35,70.54,77100.0,35.7872,35.8228,35.7212,35.8177,77100.0
2011-08-02 10:30:00,70.55,70.56,70.47,70.53,42400.0,35.8228,35.8278,35.7821,35.8126,42400.0
2011-08-02 10:35:00,70.52,70.54,70.43,70.45,74700.0,35.8075,35.8177,35.7618,35.772,74700.0
2011-08-02 10:40:00,70.43,70.53,70.36,70.5,65100.0,35.7618,35.8126,35.7263,35.7974,65100.0
2011-08-02 10:45:00,70.5,70.53,70.45,70.51,111800.0,35.7974,35.8126,35.772,35.8024,111800.0
2011-08-02 10:50:00,70.51,70.55,70.45,70.46,116500.0,35.8024,35.8228,35.772,35.7771,116500.0
2011-08-02 10:55:00,70.46,70.59,70.46,70.59,44300.0,35.7771,35.8431,35.7771,35.8431,44300.0
2011-08-02 11:00:00,70.58,70.58,70.4,70.45,93100.0,35.838,35.838,35.7466,35.772,93100.0
2011-08-02 11:05:00,70.45,70.53,70.42,70.46,62400.0,35.772,35.8126,35.7567,35.7771,62400.0
2011-08-02 11:10:00,70.45,70.56,70.39,70.55,108900.0,35.772,35.8278,35.7415,35.8228,108900.0
2011-08-02 11:15:00,70.56,70.71,70.55,70.56,85100.0,35.8278,35.904,35.8228,35.8278,85100.0
2011-08-02 11:20:00,70.56,70.61,70.4,70.51,85200.0,35.8278,35.8532,35.7466,35.8024,85200.0
2011-08-02 11:25:00,70.52,70.69,70.49,70.61,112800.0,35.8075,35.8938,35.7923,35.8532,112800.0
2011-08-02 11:30:00,70.61,70.65,70.47,70.48,62900.0,35.8532,35.8735,35.7821,35.7872,62900.0
2011-08-02 11:35:00,70.48,70.48,70.3,70.31,54400.0,35.7872,35.7872,35.6958,35.7009,54400.0
2011-08-02 11:40:00,70.3,70.3,70.2,70.26,56500.0,35.6958,35.6958,35.645,35.6755,56500.0
2011-08-02 11:45:00,70.25,70.38,70.22,70.37,34100.0,35.6704,35.7364,35.6552,35.7314,34100.0
2011-08-02 11:50:00,70.38,70.51,70.38,70.5,50100.0,35.7364,35.8024,35.7364,35.7974,50100.0
2011-08-02 11:55:00,70.5,70.58,70.47,70.58,44200.0,35.7974,35.838,35.7821,35.838,44200.0
2011-08-02 12:00:00,70.57,70.6,70.47,70.49,83000.0,35.8329,35.8481,35.7821,35.7923,83000.0
2011-08-02 12:05:00,70.49,70.61,70.49,70.59,39800.0,35.7923,35.8532,35.7923,35.8431,39800.0
2011-08-02 12:10:00,70.58,70.79,70.58,70.79,61200.0,35.838,35.9446,35.838,35.9446,61200.0
2011-08-02 12:15:00,70.79,70.85,70.74,70.84,41800.0,35.9446,35.9751,35.9192,35.97,41800.0
2011-08-02 12:20:00,70.84,70.89,70.79,70.86,59800.0,35.97,35.9954,35.9446,35.9802,59800.0
2011-08-02 12:25:00,70.86,70.87,70.81,70.82,91900.0,35.9802,35.9852,35.9548,35.9599,91900.0
2011-08-02 12:30:00,70.82,70.86,70.75,70.85,99300.0,35.9599,35.9802,35.9243,35.9751,99300.0
2011-08-02 12:35:00,70.85,70.85,70.69,70.74,69500.0,35.9751,35.9751,35.8938,35.9192,69500.0
2011-08-02 12:40:00,70.74,70.83,70.73,70.74,66200.0,35.9192,35.9649,35.9142,35.9192,66200.0
2011-08-02 12:45:00,70.73,70.79,70.58,70.66,131200.0,35.9142,35.9446,35.838,35.8786,131200.0
2011-08-02 12:50:00,70.66,70.68,70.48,70.49,123800.0,35.8786,35.8888,35.7872,35.7923,123800.0
2011-08-02 12:55:00,70.49,70.6,70.43,70.54,124700.0,35.7923,35.8481,35.7618,35.8177,124700.0
2011-08-02 13:00:00,70.53,70.72,70.52,70.66,80400.0,35.8126,35.9091,35.8075,35.8786,80400.0
2011-08-02 13:05:00,70.67,70.76,70.62,70.76,33200.0,35.8837,35.9294,35.8583,35.9294,33200.0
2011-08-02 13:10:00,70.75,70.76,70.66,70.68,32800.0,35.9243,35.9294,35.8786,35.8888,32800.0
2011-08-02 13:15:00,70.67,70.82,70.67,70.82,25200.0,35.8837,35.9599,35.8837,35.9599,25200.0
2011-08-02 13:20:00,70.83,70.85,70.75,70.85,90100.0,35.9649,35.9751,35.9243,35.9751,90100.0
2011-08-02 13:25:00,70.86,70.88,70.78,70.84,102600.0,35.9802,35.9903,35.9395,35.97,102600.0
2011-08-02 13:30:00,70.83,70.84,70.79,70.82,17400.0,35.9649,35.97,35.9446,35.9599,17400.0
2011-08-02 13:35:00,70.82,70.83,70.6,70.68,95800.0,35.9599,35.9649,35.8481,35.8888,95800.0
2011-08-02 13:40:00,70.68,70.79,70.68,70.76,86700.0,35.8888,35.9446,35.8888,35.9294,86700.0
2011-08-02 13:45:00,70.77,70.81,70.66,70.71,42900.0,35.9345,35.9548,35.8786,35.904,42900.0
2011-08-02 13:50:00,70.71,70.71,70.63,70.63,42800.0,35.904,35.904,35.8634,35.8634,42800.0
2011-08-02 13:55:00,70.63,70.64,70.49,70.59,48500.0,35.8634,35.8685,35.7923,35.8431,48500.0
2011-08-02 14:00:00,70.59,70.63,70.53,70.59,80900.0,35.8431,35.8634,35.8126,35.8431,80900.0
2011-08-02 14:05:00,70.59,70.62,70.49,70.51,52500.0,35.8431,35.8583,35.7923,35.8024,52500.0
2011-08-02 14:10:00,70.51,70.58,70.51,70.58,47300.0,35.8024,35.838,35.8024,35.838,47300.0
2011-08-02 14:15:00,70.59,70.65,70.57,70.64,33000.0,35.8431,35.8735,35.8329,35.8685,33000.0
2011-08-02 14:20:00,70.64,70.7,70.6,70.6,36400.0,35.8685,35.8989,35.8481,35.8481,36400.0
2011-08-02 14:25:00,70.6,70.62,70.54,70.57,31600.0,35.8481,35.8583,35.8177,35.8329,31600.0
2011-08-02 14:30:00,70.57,70.57,70.46,70.5,38400.0,35.8329,35.8329,35.7771,35.7974,38400.0
2011-08-02 14:35:00,70.5,70.53,70.49,70.52,33600.0,35.7974,35.8126,35.7923,35.8075,33600.0
2011-08-02 14:40:00,70.53,70.53,70.45,70.5,43500.0,35.8126,35.8126,35.772,35.7974,43500.0
2011-08-02 14:45:00,70.5,70.51,70.45,70.46,81600.0,35.7974,35.8024,35.772,35.7771,81600.0
2011-08-02 14:50:00,70.45,70.48,70.43,70.44,103700.0,35.772,35.7872,35.7618,35.7669,103700.0
2011-08-02 14:55:00,70.45,70.47,70.42,70.44,109500.0,35.772,35.7821,35.7567,35.7669,109500.0
2011-08-02 15:00:00,70.45,70.45,70.41,70.41,66800.0,35.772,35.772,35.7517,35.7517,66800.0
2011-08-02 15:05:00,70.41,70.41,70.39,70.41,100400.0,35.7517,35.7517,35.7415,35.7517,100400.0
2011-08-02 15:10:00,70.4,70.41,70.23,70.28,98500.0,35.7466,35.7517,35.6603,35.6857,98500.0
2011-08-02 15:15:00,70.28,70.28,70.21,70.26,94100.0,35.6857,35.6857,35.6501,35.6755,94100.0
2011-08-02 15:20:00,70.26,70.26,70.11,70.12,81800.0,35.6755,35.6755,35.5993,35.6044,81800.0
2011-08-02 15:25:00,70.12,70.12,69.96,70.04,190300.0,35.6044,35.6044,35.5232,35.5638,190300.0
2011-08-02 15:30:00,70.05,70.09,69.99,70.09,188300.0,35.5689,35.5892,35.5384,35.5892,188300.0
2011-08-02 15:35:00,70.09,70.1,70.05,70.09,158700.0,35.5892,35.5943,35.5689,35.5892,158700.0
2011-08-02 15:40:00,70.09,70.1,69.9,70.0,253100.0,35.5892,35.5943,35.4927,35.5435,253100.0
2011-08-02 15:45:00,69.98,70.03,69.95,69.99,248800.0,35.5333,35.5587,35.5181,35.5384,248800.0
2011-08-02 15:50:00,69.98,69.98,69.8,69.91,256900.0,35.5333,35.5333,35.4419,35.4978,256900.0
2011-08-02 15:55:00,69.91,69.96,69.75,69.75,405600.0,35.4978,35.5232,35.4165,35.4165,405600.0
2011-08-03 09:30:00,69.91,69.95,69.53,69.53,195900.0,35.4978,35.5181,35.3048,35.3048,195900.0
2011-08-03 09:35:00,69.52,69.68,69.5,69.54,86300.0,35.2998,35.381,35.2896,35.3099,86300.0
2011-08-03 09:40:00,69.54,69.76,69.54,69.67,109600.0,35.3099,35.4216,35.3099,35.3759,109600.0
2011-08-03 09:45:00,69.66,69.87,69.65,69.87,187100.0,35.3708,35.4775,35.3658,35.4775,187100.0
2011-08-03 09:50:00,69.9,69.92,69.77,69.77,143200.0,35.4927,35.5029,35.4267,35.4267,143200.0
2011-08-03 09:55:00,69.78,69.81,69.71,69.78,121600.0,35.4318,35.447,35.3962,35.4318,121600.0
2011-08-03 10:00:00,69.78,69.88,69.7,69.74,169900.0,35.4318,35.4826,35.3912,35.4115,169900.0
2011-08-03 10:05:00,69.74,69.76,69.63,69.66,87800.0,35.4115,35.4216,35.3556,35.3708,87800.0
2011-08-03 10:10:00,69.66,69.75,69.63,69.73,126800.0,35.3708,35.4165,35.3556,35.4064,126800.0
2011-08-03 10:15:00,69.74,69.76,69.69,69.73,92200.0,35.4115,35.4216,35.3861,35.4064,92200.0
2011-08-03 10:20:00,69.74,69.74,69.59,69.68,85600.0,35.4115,35.4115,35.3353,35.381,85600.0
2011-08-03 10:25:00,69.68,69.73,69.66,69.66,71100.0,35.381,35.4064,35.3708,35.3708,71100.0
2011-08-03 10:30:00,69.66,69.76,69.4,69.45,165000.0,35.3708,35.4216,35.2388,35.2642,165000.0
2011-08-03 10:35:00,69.46,69.55,69.2,69.31,205300.0,35.2693,35.315,35.1373,35.1931,205300.0
2011-08-03 10:40:00,69.31,69.39,69.18,69.32,168900.0,35.1931,35.2338,35.1271,35.1982,168900.0
2011-08-03 10:45:00,69.31,69.44,69.28,69.44,101900.0,35.1931,35.2591,35.1779,35.2591,101900.0
2011-08-03 10:50:00,69.44,69.46,69.35,69.46,87900.0,35.2591,35.2693,35.2134,35.2693,87900.0
2011-08-03 10:55:00,69.47,69.53,69.38,69.53,93300.0,35.2744,35.3048,35.2287,35.3048,93300.0
2011-08-03 11:00:00,69.54,69.76,69.53,69.63,107800.0,35.3099,35.4216,35.3048,35.3556,107800.0
2011-08-03 11:05:00,69.64,69.68,69.5,69.56,159200.0,35.3607,35.381,35.2896,35.3201,159200.0
2011-08-03 11:10:00,69.57,69.67,69.53,69.65,216100.0,35.3251,35.3759,35.3048,35.3658,216100.0
2011-08-03 11:15:00,69.65,69.8,69.58,69.64,117500.0,35.3658,35.4419,35.3302,35.3607,117500.0
2011-08-03 11:20:00,69.64,69.68,69.57,69.6,49000.0,35.3607,35.381,35.3251,35.3404,49000.0
2011-08-03 11:25:00,69.61,69.63,69.5,69.54,70400.0,35.3455,35.3556,35.2896,35.3099,70400.0
2011-08-03 11:30:00,69.55,69.62,69.51,69.52,75400.0,35.315,35.3505,35.2947,35.2998,75400.0
2011-08-03 11:35:00,69.52,69.62,69.51,69.52,89800.0,35.2998,35.3505,35.2947,35.2998,89800.0
2011-08-03 11:40:00,69.52,69.52,69.36,69.39,69500.0,35.2998,35.2998,35.2185,35.2338,69500.0
2011-08-03 11:45:00,69.4,69.42,69.32,69.4,70600.0,35.2388,35.249,35.1982,35.2388,70600.0
2011-08-03 11:50:00,69.4,69.42,69.37,69.4,61800.0,35.2388,35.249,35.2236,35.2388,61800.0
2011-08-03 11:55:00,69.4,69.43,69.35,69.36,51200.0,35.2388,35.2541,35.2134,35.2185,51200.0
2011-08-03 12:00:00,69.38,69.38,69.2,69.3,65100.0,35.2287,35.2287,35.1373,35.1881,65100.0
2011-08-03 12:05:00,69.31,69.36,69.25,69.33,36000.0,35.1931,35.2185,35.1627,35.2033,36000.0
2011-08-03 12:10:00,69.33,69.4,69.3,69.4,29300.0,35.2033,35.2388,35.1881,35.2388,29300.0
2011-08-03 12:15:00,69.41,69.41,69.29,69.31,48600.0,35.2439,35.2439,35.183,35.1931,48600.0
2011-08-03 12:20:00,69.31,69.37,69.28,69.34,73600.0,35.1931,35.2236,35.1779,35.2084,73600.0
2011-08-03 12:25:00,69.33,69.36,69.29,69.3,32500.0,35.2033,35.2185,35.183,35.1881,32500.0
2011-08-03 12:30:00,69.3,69.32,69.22,69.31,64700.0,35.1881,35.1982,35.1474,35.1931,64700.0
2011-08-03 12:35:00,69.33,69.47,69.31,69.45,46400.0,35.2033,35.2744,35.1931,35.2642,46400.0
2011-08-03 12:40:00,69.45,69.53,69.43,69.52,43900.0,35.2642,35.3048,35.2541,35.2998,43900.0
2011-08-03 12:45:00,69.52,69.56,69.48,69.55,41200.0,35.2998,35.3201,35.2795,35.315,41200.0
2011-08-03 12:50:00,69.55,69.62,69.55,69.56,33600.0,35.315,35.3505,35.315,35.3201,33600.0
2011-08-03 12:55:00,69.57,69.57,69.51,69.53,32700.0,35.3251,35.3251,35.2947,35.3048,32700.0
2011-08-03 13:00:00,69.53,69.55,69.48,69.51,44800.0,35.3048,35.315,35.2795,35.2947,44800.0
2011-08-03 13:05:00,69.5,69.57,69.49,69.53,32300.0,35.2896,35.3251,35.2845,35.3048,32300.0
2011-08-03 13:10:00,69.53,69.56,69.49,69.55,47700.0,35.3048,35.3201,35.2845,35.315,47700.0
2011-08-03 13:15:00,69.53,69.58,69.52,69.55,53000.0,35.3048,35.3302,35.2998,35.315,53000.0
2011-08-03 13:20:00,69.55,69.63,69.52,69.59,47300.0,35.315,35.3556,35.2998,35.3353,47300.0
2011-08-03 13:25:00,69.59,69.61,69.55,69.61,36000.0,35.3353,35.3455,35.315,35.3455,36000.0
2011-08-03 13:30:00,69.61,69.7,69.61,69.7,145800.0,35.3455,35.3912,35.3455,35.3912,145800.0
2011-08-03 13:35:00,69.7,69.73,69.65,69.7,135300.0,35.3912,35.4064,35.3658,35.3912,135300.0
2011-08-03 13:40:00,69.72,69.81,69.69,69.76,119000.0,35.4013,35.447,35.3861,35.4216,119000.0
2011-08-03 13:45:00,69.76,69.86,69.73,69.74,169600.0,35.4216,35.4724,35.4064,35.4115,169600.0
2011-08-03 13:50:00,69.73,69.76,69.63,69.66,69700.0,35.4064,35.4216,35.3556,35.3708,69700.0
2011-08-03 13:55:00,69.66,69.67,69.63,69.67,65200.0,35.3708,35.3759,35.3556,35.3759,65200.0
2011-08-03 14:00:00,69.67,69.84,69.66,69.84,87700.0,35.3759,35.4622,35.3708,35.4622,87700.0
2011-08-03 14:05:00,69.84,69.85,69.69,69.7,50400.0,35.4622,35.4673,35.3861,35.3912,50400.0
2011-08-03 14:10:00,69.7,69.81,69.7,69.8,74600.0,35.3912,35.447,35.3912,35.4419,74600.0
2011-08-03 14:15:00,69.81,69.81,69.65,69.66,52300.0,35.447,35.447,35.3658,35.3708,52300.0
2011-08-03 14:20:00,69.65,69.74,69.59,69.66,65800.0,35.3658,35.4115,35.3353,35.3708,65800.0
2011-08-03 14:25:00,69.66,69.7,69.45,69.49,69300.0,35.3708,35.3912,35.2642,35.2845,69300.0
2011-08-03 14:30:00,69.5,69.59,69.43,69.46,45500.0,35.2896,35.3353,35.2541,35.2693,45500.0
2011-08-03 14:35:00,69.46,69.5,69.42,69.46,45000.0,35.2693,35.2896,35.249,35.2693,45000.0
2011-08-03 14:40:00,69.47,69.58,69.47,69.55,56100.0,35.2744,35.3302,35.2744,35.315,56100.0
2011-08-03 14:45:00,69.54,69.61,69.5,69.61,56500.0,35.3099,35.3455,35.2896,35.3455,56500.0
2011-08-03 14:50:00,69.6,69.67,69.59,69.67,34600.0,35.3404,35.3759,35.3353,35.3759,34600.0
2011-08-03 14:55:00,69.67,69.71,69.63,69.65,56500.0,35.3759,35.3962,35.3556,35.3658,56500.0
2011-08-03 15:00:00,69.66,69.71,69.63,69.69,108900.0,35.3708,35.3962,35.3556,35.3861,108900.0
2011-08-03 15:05:00,69.7,69.71,69.5,69.5,71100.0,35.3912,35.3962,35.2896,35.2896,71100.0
2011-08-03 15:10:00,69.51,69.61,69.51,69.52,100400.0,35.2947,35.3455,35.2947,35.2998,100400.0
2011-08-03 15:15:00,69.52,69.72,69.52,69.72,120300.0,35.2998,35.4013,35.2998,35.4013,120300.0
2011-08-03 15:20:00,69.72,69.77,69.67,69.75,149700.0,35.4013,35.4267,35.3759,35.4165,149700.0
2011-08-03 15:25:00,69.75,69.79,69.64,69.66,108100.0,35.4165,35.4369,35.3607,35.3708,108100.0
2011-08-03 15:30:00,69.67,69.75,69.66,69.7,94700.0,35.3759,35.4165,35.3708,35.3912,94700.0
2011-08-03 15:35:00,69.7,69.78,69.66,69.78,99000.0,35.3912,35.4318,35.3708,35.4318,99000.0
2011-08-03 15:40:00,69.79,69.87,69.75,69.84,116200.0,35.4369,35.4775,35.4165,35.4622,116200.0
2011-08-03 15:45:00,69.84,69.87,69.78,69.8,177800.0,35.4622,35.4775,35.4318,35.4419,177800.0
2011-08-03 15:50:00,69.81,69.87,69.8,69.83,226700.0,35.447,35.4775,35.4419,35.4572,226700.0
2011-08-03 15:55:00,69.83,70.0,69.79,69.94,295600.0,35.4572,35.5435,35.4369,35.513,295600.0
2011-08-04 09:30:00,69.11,69.24,68.84,68.91,277900.0,35.0916,35.1576,34.9545,34.99,277900.0
2011-08-04 09:35:00,68.91,69.22,68.91,69.13,129900.0,34.99,35.1474,34.99,35.1017,129900.0
2011-08-04 09:40:00,69.13,69.28,69.01,69.02,96100.0,35.1017,35.1779,35.0408,35.0459,96100.0
2011-08-04 09:45:00,69.01,69.14,68.99,69.06,128100.0,35.0408,35.1068,35.0306,35.0662,128100.0
2011-08-04 09:50:00,69.05,69.3,69.0,69.25,94900.0,35.0611,35.1881,35.0357,35.1627,94900.0
2011-08-04 09:55:00,69.25,69.27,69.1,69.18,72200.0,35.1627,35.1728,35.0865,35.1271,72200.0
2011-08-04 10:00:00,69.17,69.26,69.01,69.02,83100.0,35.122,35.1677,35.0408,35.0459,83100.0
2011-08-04 10:05:00,69.01,69.13,68.92,69.08,122100.0,35.0408,35.1017,34.9951,35.0763,122100.0
2011-08-04 10:10:00,69.07,69.07,68.95,69.06,75400.0,35.0713,35.0713,35.0103,35.0662,75400.0
2011-08-04 10:15:00,69.05,69.06,68.95,68.97,84000.0,35.0611,35.0662,35.0103,35.0205,84000.0
2011-08-04 10:20:00,68.95,69.17,68.92,69.15,89600.0,35.0103,35.122,34.9951,35.1119,89600.0
2011-08-04 10:25:00,69.16,69.28,69.09,69.13,70000.0,35.117,35.1779,35.0814,35.1017,70000.0
2011-08-04 10:30:00,69.13,69.36,69.09,69.34,108600.0,35.1017,35.2185,35.0814,35.2084,108600.0
2011-08-04 10:35:00,69.33,69.37,69.2,69.25,57500.0,35.2033,35.2236,35.1373,35.1627,57500.0
2011-08-04 10:40:00,69.24,69.24,69.07,69.1,158700.0,35.1576,35.1576,35.0713,35.0865,158700.0
2011-08-04 10:45:00,69.1,69.11,68.91,69.06,113200.0,35.0865,35.0916,34.99,35.0662,113200.0
2011-08-04 10:50:00,69.05,69.05,68.9,68.94,114200.0,35.0611,35.0611,34.9849,35.0053,114200.0
2011-08-04 10:55:00,68.94,68.96,68.88,68.91,197900.0,35.0053,35.0154,34.9748,34.99,197900.0
2011-08-04 11:00:00,68.92,69.11,68.89,69.03,185100.0,34.9951,35.0916,34.9799,35.051,185100.0
2011-08-04 11:05:00,69.04,69.18,68.98,68.98,113800.0,35.056,35.1271,35.0256,35.0256,113800.0
2011-08-04 11:10:00,68.99,69.0,68.7,68.71,319100.0,35.0306,35.0357,34.8834,34.8885,319100.0
2011-08-04 11:15:00,68.71,68.81,68.68,68.76,98500.0,34.8885,34.9392,34.8732,34.9139,98500.0
2011-08-04 11:20:00,68.76,68.81,68.54,68.55,138000.0,34.9139,34.9392,34.8022,34.8072,138000.0
2011-08-04 11:25:00,68.56,68.64,68.54,68.59,114600.0,34.8123,34.8529,34.8022,34.8275,114600.0
2011-08-04 11:30:00,68.59,68.77,68.57,68.77,113100.0,34.8275,34.9189,34.8174,34.9189,113100.0
2011-08-04 11:35:00,68.75,68.75,68.58,68.59,45500.0,34.9088,34.9088,34.8225,34.8275,45500.0
2011-08-04 11:40:00,68.59,68.64,68.5,68.64,202800.0,34.8275,34.8529,34.7818,34.8529,202800.0
2011-08-04 11:45:00,68.57,68.58,68.33,68.57,344700.0,34.8174,34.8225,34.6955,34.8174,344700.0
2011-08-04 11:50:00,68.57,68.76,68.54,68.73,121100.0,34.8174,34.9139,34.8022,34.8986,121100.0
2011-08-04 11:55:00,68.73,68.85,68.7,68.79,69600.0,34.8986,34.9596,34.8834,34.9291,69600.0
2011-08-04 12:00:00,68.8,68.83,68.73,68.82,52800.0,34.9342,34.9494,34.8986,34.9443,52800.0
2011-08-04 12:05:00,68.82,68.85,68.63,68.7,83900.0,34.9443,34.9596,34.8479,34.8834,83900.0
2011-08-04 12:10:00,68.7,68.8,68.65,68.68,75800.0,34.8834,34.9342,34.858,34.8732,75800.0
2011-08-04 12:15:00,68.69,68.71,68.62,68.63,64100.0,34.8783,34.8885,34.8428,34.8479,64100.0
2011-08-04 12:20:00,68.63,68.69,68.58,68.59,68400.0,34.8479,34.8783,34.8225,34.8275,68400.0
2011-08-04 12:25:00,68.58,68.69,68.55,68.65,109200.0,34.8225,34.8783,34.8072,34.858,109200.0
2011-08-04 12:30:00,68.65,68.73,68.63,68.72,92400.0,34.858,34.8986,34.8479,34.8936,92400.0
2011-08-04 12:35:00,68.72,68.72,68.6,68.66,53000.0,34.8936,34.8936,34.8326,34.8631,53000.0
2011-08-04 12:40:00,68.66,68.68,68.59,68.65,37300.0,34.8631,34.8732,34.8275,34.858,37300.0
2011-08-04 12:45:00,68.65,68.78,68.65,68.76,52000.0,34.858,34.924,34.858,34.9139,52000.0
2011-08-04 12:50:00,68.75,68.77,68.59,68.7,90600.0,34.9088,34.9189,34.8275,34.8834,90600.0
2011-08-04 12:55:00,68.7,68.73,68.54,68.55,78000.0,34.8834,34.8986,34.8022,34.8072,78000.0
2011-08-04 13:00:00,68.55,68.67,68.54,68.55,113100.0,34.8072,34.8682,34.8022,34.8072,113100.0
2011-08-04 13:05:00,68.55,68.63,68.55,68.6,53000.0,34.8072,34.8479,34.8072,34.8326,53000.0
2011-08-04 13:10:00,68.6,68.61,68.51,68.56,111400.0,34.8326,34.8377,34.7869,34.8123,111400.0
2011-08-04 13:15:00,68.56,68.62,68.5,68.62,66200.0,34.8123,34.8428,34.7818,34.8428,66200.0
2011-08-04 13:20:00,68.61,68.73,68.61,68.67,48600.0,34.8377,34.8986,34.8377,34.8682,48600.0
2011-08-04 13:25:00,68.67,68.84,68.67,68.8,54000.0,34.8682,34.9545,34.8682,34.9342,54000.0
2011-08-04 13:30:00,68.8,68.8,68.74,68.75,37500.0,34.9342,34.9342,34.9037,34.9088,37500.0
2011-08-04 13:35:00,68.75,68.77,68.59,68.66,67600.0,34.9088,34.9189,34.8275,34.8631,67600.0
2011-08-04 13:40:00,68.65,68.69,68.6,68.65,117700.0,34.858,34.8783,34.8326,34.858,117700.0
2011-08-04 13:45:00,68.65,68.66,68.54,68.65,123000.0,34.858,34.8631,34.8022,34.858,123000.0
2011-08-04 13:50:00,68.65,68.74,68.63,68.63,58900.0,34.858,34.9037,34.8479,34.8479,58900.0
2011-08-04 13:55:00,68.63,68.72,68.54,68.65,97000.0,34.8479,34.8936,34.8022,34.858,97000.0
2011-08-04 14:00:00,68.65,68.67,68.4,68.44,171100.0,34.858,34.8682,34.7311,34.7514,171100.0
2011-08-04 14:05:00,68.44,68.47,68.32,68.42,87900.0,34.7514,34.7666,34.6904,34.7412,87900.0
2011-08-04 14:10:00,68.41,68.44,68.2,68.26,68800.0,34.7361,34.7514,34.6295,34.66,68800.0
2011-08-04 14:15:00,68.26,68.34,68.16,68.23,130600.0,34.66,34.7006,34.6092,34.6447,130600.0
2011-08-04 14:20:00,68.23,68.37,68.17,68.28,105300.0,34.6447,34.7158,34.6143,34.6701,105300.0
2011-08-04 14:25:00,68.28,68.28,68.05,68.14,224000.0,34.6701,34.6701,34.5533,34.599,224000.0
2011-08-04 14:30:00,68.14,68.23,67.95,68.19,157700.0,34.599,34.6447,34.5026,34.6244,157700.0
2011-08-04 14:35:00,68.18,68.28,68.14,68.2,75000.0,34.6194,34.6701,34.599,34.6295,75000.0
2011-08-04 14:40:00,68.23,68.34,68.17,68.2,109100.0,34.6447,34.7006,34.6143,34.6295,109100.0
2011-08-04 14:45:00,68.2,68.35,68.13,68.25,107400.0,34.6295,34.7057,34.594,34.6549,107400.0
2011-08-04 14:50:00,68.25,68.27,68.14,68.17,111700.0,34.6549,34.6651,34.599,34.6143,111700.0
2011-08-04 14:55:00,68.17,68.2,68.05,68.16,136400.0,34.6143,34.6295,34.5533,34.6092,136400.0
2011-08-04 15:00:00,68.16,68.29,68.03,68.19,151000.0,34.6092,34.6752,34.5432,34.6244,151000.0
2011-08-04 15:05:00,68.18,68.31,68.15,68.28,128300.0,34.6194,34.6854,34.6041,34.6701,128300.0
2011-08-04 15:10:00,68.28,68.33,68.12,68.12,112800.0,34.6701,34.6955,34.5889,34.5889,112800.0
2011-08-04 15:15:00,68.12,68.16,67.81,67.92,168100.0,34.5889,34.6092,34.4315,34.4873,168100.0
2011-08-04 15:20:00,67.92,68.12,67.92,68.11,274200.0,34.4873,34.5889,34.4873,34.5838,274200.0
2011-08-04 15:25:00,68.1,68.16,67.9,67.92,234200.0,34.5787,34.6092,34.4772,34.4873,234200.0
2011-08-04 15:30:00,67.91,67.99,67.8,67.99,188300.0,34.4823,34.5229,34.4264,34.5229,188300.0
2011-08-04 15:35:00,67.99,68.18,67.91,68.08,176700.0,34.5229,34.6194,34.4823,34.5686,176700.0
2011-08-04 15:40:00,68.08,68.13,67.72,67.74,195600.0,34.5686,34.594,34.3858,34.3959,195600.0
2011-08-04 15:45:00,67.74,67.87,67.57,67.7,299400.0,34.3959,34.462,34.3096,34.3756,299400.0
2011-08-04 15:50:00,67.71,67.72,67.22,67.38,474200.0,34.3807,34.3858,34.1319,34.2131,474200.0
2011-08-04 15:55:00,67.38,68.1,67.38,67.39,655400.0,34.2131,34.5787,34.2131,34.2182,655400.0
2011-08-05 09:30:00,68.05,68.8,68.05,68.27,377800.0,34.5533,34.9342,34.5533,34.6651,377800.0
2011-08-05 09:35:00,68.28,68.34,67.92,68.26,192900.0,34.6701,34.7006,34.4873,34.66,192900.0
2011-08-05 09:40:00,68.25,68.54,68.1,68.54,150700.0,34.6549,34.8022,34.5787,34.8022,150700.0
2011-08-05 09:45:00,68.54,68.72,68.41,68.43,161900.0,34.8022,34.8936,34.7361,34.7463,161900.0
2011-08-05 09:50:00,68.44,68.54,67.55,67.79,228400.0,34.7514,34.8022,34.2995,34.4213,228400.0
2011-08-05 09:55:00,67.79,68.22,67.75,67.76,226900.0,34.4213,34.6397,34.401,34.4061,226900.0
2011-08-05 10:00:00,67.77,67.89,67.59,67.75,235600.0,34.4112,34.4721,34.3198,34.401,235600.0
2011-08-05 10:05:00,67.77,68.03,67.6,67.98,202700.0,34.4112,34.5432,34.3249,34.5178,202700.0
2011-08-05 10:10:00,67.98,68.06,67.81,67.92,240100.0,34.5178,34.5584,34.4315,34.4873,240100.0
2011-08-05 10:15:00,67.91,68.15,67.87,68.06,107300.0,34.4823,34.6041,34.462,34.5584,107300.0
2011-08-05 10:20:00,68.06,68.41,68.06,68.36,134900.0,34.5584,34.7361,34.5584,34.7108,134900.0
2011-08-05 10:25:00,68.35,68.46,68.17,68.26,72000.0,34.7057,34.7615,34.6143,34.66,72000.0
2011-08-05 10:30:00,68.25,68.25,67.9,67.91,100000.0,34.6549,34.6549,34.4772,34.4823,100000.0
2011-08-05 10:35:00,67.91,68.09,67.84,68.02,104900.0,34.4823,34.5737,34.4467,34.5381,104900.0
2011-08-05 10:40:00,68.02,68.04,67.82,67.86,116100.0,34.5381,34.5483,34.4366,34.4569,116100.0
2011-08-05 10:45:00,67.87,67.96,67.68,67.74,136200.0,34.462,34.5076,34.3655,34.3959,136200.0
2011-08-05 10:50:00,67.74,67.89,67.64,67.8,142400.0,34.3959,34.4721,34.3452,34.4264,142400.0
2011-08-05 10:55:00,67.8,68.17,67.76,68.17,111700.0,34.4264,34.6143,34.4061,34.6143,111700.0
2011-08-05 11:00:00,68.17,68.17,67.93,68.02,138600.0,34.6143,34.6143,34.4924,34.5381,138600.0
2011-08-05 11:05:00,68.02,68.03,67.83,67.97,81500.0,34.5381,34.5432,34.4416,34.5127,81500.0
2011-08-05 11:10:00,67.96,68.02,67.69,67.71,128000.0,34.5076,34.5381,34.3706,34.3807,128000.0
2011-08-05 11:15:00,67.72,67.79,67.5,67.58,124700.0,34.3858,34.4213,34.2741,34.3147,124700.0
2011-08-05 11:20:00,67.58,67.59,67.37,67.56,133500.0,34.3147,34.3198,34.2081,34.3045,133500.0
2011-08-05 11:25:00,67.55,67.97,67.52,67.73,222200.0,34.2995,34.5127,34.2842,34.3909,222200.0
2011-08-05 11:30:00,67.72,67.95,67.6,67.86,95300.0,34.3858,34.5026,34.3249,34.4569,95300.0
2011-08-05 11:35:00,67.85,67.91,67.67,67.7,90800.0,34.4518,34.4823,34.3604,34.3756,90800.0
2011-08-05 11:40:00,67.68,67.8,67.61,67.78,109700.0,34.3655,34.4264,34.3299,34.4163,109700.0
2011-08-05 11:45:00,67.77,67.8,67.51,67.55,176200.0,34.4112,34.4264,34.2792,34.2995,176200.0
2011-08-05 11:50:00,67.55,67.74,67.46,67.72,166400.0,34.2995,34.3959,34.2538,34.3858,166400.0
2011-08-05 11:55:00,67.71,67.71,67.12,67.35,184400.0,34.3807,34.3807,34.0811,34.1979,184400.0
2011-08-05 12:00:00,67.34,67.57,67.3,67.42,143600.0,34.1928,34.3096,34.1725,34.2335,143600.0
2011-08-05 12:05:00,67.42,67.59,67.32,67.57,98500.0,34.2335,34.3198,34.1827,34.3096,98500.0
2011-08-05 12:10:00,67.56,68.11,67.53,68.08,291600.0,34.3045,34.5838,34.2893,34.5686,291600.0
2011-08-05 12:15:00,68.09,68.75,68.02,68.27,290800.0,34.5737,34.9088,34.5381,34.6651,290800.0
2011-08-05 12:20:00,68.28,68.5,68.15,68.43,133000.0,34.6701,34.7818,34.6041,34.7463,133000.0
2011-08-05 12:25:00,68.42,68.54,68.15,68.21,175200.0,34.7412,34.8022,34.6041,34.6346,175200.0
2011-08-05 12:30:00,68.22,68.25,68.0,68.18,148900.0,34.6397,34.6549,34.528,34.6194,148900.0
2011-08-05 12:35:00,68.17,68.58,68.09,68.48,174500.0,34.6143,34.8225,34.5737,34.7717,174500.0
2011-08-05 12:40:00,68.47,68.63,68.3,68.6,327400.0,34.7666,34.8479,34.6803,34.8326,327400.0
2011-08-05 12:45:00,68.59,68.95,68.4,68.76,280900.0,34.8275,35.0103,34.7311,34.9139,280900.0
2011-08-05 12:50:00,68.77,68.97,68.68,68.86,310400.0,34.9189,35.0205,34.8732,34.9646,310400.0
2011-08-05 12:55:00,68.86,69.16,68.86,69.14,374800.0,34.9646,35.117,34.9646,35.1068,374800.0
2011-08-05 13:00:00,69.13,69.41,69.09,69.1,199000.0,35.1017,35.2439,35.0814,35.0865,199000.0
2011-08-05 13:05:00,69.09,69.45,68.9,69.25,179100.0,35.0814,35.2642,34.9849,35.1627,179100.0
2011-08-05 13:10:00,69.28,69.43,69.25,69.28,90700.0,35.1779,35.2541,35.1627,35.1779,90700.0
2011-08-05 13:15:00,69.29,69.42,69.26,69.38,65700.0,35.183,35.249,35.1677,35.2287,65700.0
2011-08-05 13:20:00,69.38,69.43,69.2,69.2,96500.0,35.2287,35.2541,35.1373,35.1373,96500.0
2011-08-05 13:25:00,69.21,69.28,69.14,69.25,150700.0,35.1424,35.1779,35.1068,35.1627,150700.0
2011-08-05 13:30:00,69.26,69.36,69.08,69.09,58600.0,35.1677,35.2185,35.0763,35.0814,58600.0
2011-08-05 13:35:00,69.08,69.11,68.91,68.95,70700.0,35.0763,35.0916,34.99,35.0103,70700.0
2011-08-05 13:40:00,68.95,69.09,68.83,69.06,97400.0,35.0103,35.0814,34.9494,35.0662,97400.0
2011-08-05 13:45:00,69.03,69.31,68.97,69.28,98800.0,35.051,35.1931,35.0205,35.1779,98800.0
2011-08-05 13:50:00,69.26,69.75,69.22,69.65,165800.0,35.1677,35.4165,35.1474,35.3658,165800.0
2011-08-05 13:55:00,69.65,69.76,69.28,69.63,77300.0,35.3658,35.4216,35.1779,35.3556,77300.0
2011-08-05 14:00:00,69.62,69.64,69.36,69.49,76400.0,35.3505,35.3607,35.2185,35.2845,76400.0
2011-08-05 14:05:00,69.47,69.5,69.3,69.3,62500.0,35.2744,35.2896,35.1881,35.1881,62500.0
2011-08-05 14:10:00,69.29,69.4,69.12,69.37,75100.0,35.183,35.2388,35.0967,35.2236,75100.0
2011-08-05 14:15:00,69.37,69.47,69.25,69.41,66000.0,35.2236,35.2744,35.1627,35.2439,66000.0
2011-08-05 14:20:00,69.41,69.6,69.38,69.55,86300.0,35.2439,35.3404,35.2287,35.315,86300.0
2011-08-05 14:25:00,69.54,69.55,69.27,69.29,88400.0,35.3099,35.315,35.1728,35.183,88400.0
2011-08-05 14:30:00,69.29,69.35,69.2,69.31,62300.0,35.183,35.2134,35.1373,35.1931,62300.0
2011-08-05 14:35:00,69.3,69.69,69.26,69.66,101900.0,35.1881,35.3861,35.1677,35.3708,101900.0
2011-08-05 14:40:00,69.66,69.73,69.58,69.68,128700.0,35.3708,35.4064,35.3302,35.381,128700.0
2011-08-05 14:45:00,69.68,69.69,69.41,69.41,79700.0,35.381,35.3861,35.2439,35.2439,79700.0
2011-08-05 14:50:00,69.43,69.45,69.24,69.42,121200.0,35.2541,35.2642,35.1576,35.249,121200.0
2011-08-05 14:55:00,69.43,69.65,69.26,69.63,167500.0,35.2541,35.3658,35.1677,35.3556,167500.0
2011-08-05 15:00:00,69.63,69.75,69.34,69.41,117500.0,35.3556,35.4165,35.2084,35.2439,117500.0
2011-08-05 15:05:00,69.42,69.44,69.0,69.16,142200.0,35.249,35.2591,35.0357,35.117,142200.0
2011-08-05 15:10:00,69.16,69.46,69.0,69.36,184100.0,35.117,35.2693,35.0357,35.2185,184100.0
2011-08-05 15:15:00,69.37,69.45,69.33,69.36,154300.0,35.2236,35.2642,35.2033,35.2185,154300.0
2011-08-05 15:20:00,69.35,69.69,69.35,69.61,148700.0,35.2134,35.3861,35.2134,35.3455,148700.0
2011-08-05 15:25:00,69.61,69.69,69.32,69.34,173800.0,35.3455,35.3861,35.1982,35.2084,173800.0
2011-08-05 15:30:00,69.35,69.41,69.05,69.15,324600.0,35.2134,35.2439,35.0611,35.1119,324600.0
2011-08-05 15:35:00,69.15,69.57,69.14,69.54,201300.0,35.1119,35.3251,35.1068,35.3099,201300.0
2011-08-05 15:40:00,69.55,69.74,69.54,69.66,287100.0,35.315,35.4115,35.3099,35.3708,287100.0
2011-08-05 15:45:00,69.67,69.67,69.25,69.32,370600.0,35.3759,35.3759,35.1627,35.1982,370600.0
2011-08-05 15:50:00,69.32,69.41,69.19,69.39,396100.0,35.1982,35.2439,35.1322,35.2338,396100.0
2011-08-05 15:55:00,69.4,69.47,69.26,69.32,798900.0,35.2388,35.2744,35.1677,35.1982,798900.0
2011-08-08 09:30:00,67.82,69.0,67.59,68.91,379100.0,34.4366,35.0357,34.3198,34.99,379100.0
2011-08-08 09:35:00,68.88,69.06,68.62,69.03,212600.0,34.9748,35.0662,34.8428,35.051,212600.0
2011-08-08 09:40:00,69.02,69.05,68.32,68.43,199600.0,35.0459,35.0611,34.6904,34.7463,199600.0
2011-08-08 09:45:00,68.42,68.59,68.37,68.44,176600.0,34.7412,34.8275,34.7158,34.7514,176600.0
2011-08-08 09:50:00,68.44,68.75,68.33,68.67,168400.0,34.7514,34.9088,34.6955,34.8682,168400.0
2011-08-08 09:55:00,68.66,68.95,67.77,68.8,190500.0,34.8631,35.0103,34.4112,34.9342,190500.0
2011-08-08 10:00:00,68.79,69.09,68.79,68.85,188500.0,34.9291,35.0814,34.9291,34.9596,188500.0
2011-08-08 10:05:00,68.85,69.13,68.81,69.07,168900.0,34.9596,35.1017,34.9392,35.0713,168900.0
2011-08-08 10:10:00,69.09,69.17,68.99,69.1,149300.0,35.0814,35.122,35.0306,35.0865,149300.0
2011-08-08 10:15:00,69.11,69.11,68.62,68.9,191100.0,35.0916,35.0916,34.8428,34.9849,191100.0
2011-08-08 10:20:00,68.9,68.97,68.73,68.91,125400.0,34.9849,35.0205,34.8986,34.99,125400.0
2011-08-08 10:25:00,68.91,68.95,68.57,68.6,129900.0,34.99,35.0103,34.8174,34.8326,129900.0
2011-08-08 10:30:00,68.61,68.75,68.35,68.43,200300.0,34.8377,34.9088,34.7057,34.7463,200300.0
2011-08-08 10:35:00,68.44,68.44,68.0,68.1,279800.0,34.7514,34.7514,34.528,34.5787,279800.0
2011-08-08 10:40:00,68.09,68.17,68.03,68.13,319900.0,34.5737,34.6143,34.5432,34.594,319900.0
2011-08-08 10:45:00,68.13,68.16,68.0,68.14,181900.0,34.594,34.6092,34.528,34.599,181900.0
2011-08-08 10:50:00,68.15,68.21,68.06,68.12,125100.0,34.6041,34.6346,34.5584,34.5889,125100.0
2011-08-08 10:55:00,68.13,68.2,68.01,68.03,122700.0,34.594,34.6295,34.533,34.5432,122700.0
2011-08-08 11:00:00,68.03,68.07,67.95,67.98,230700.0,34.5432,34.5635,34.5026,34.5178,230700.0
2011-08-08 11:05:00,67.99,68.25,67.95,68.18,263200.0,34.5229,34.6549,34.5026,34.6194,263200.0
2011-08-08 11:10:00,68.18,68.46,68.12,68.3,129900.0,34.6194,34.7615,34.5889,34.6803,129900.0
2011-08-08 11:15:00,68.32,68.4,68.12,68.17,122800.0,34.6904,34.7311,34.5889,34.6143,122800.0
2011-08-08 11:20:00,68.18,68.19,68.02,68.05,90800.0,34.6194,34.6244,34.5381,34.5533,90800.0
2011-08-08 11:25:00,68.05,68.22,68.01,68.15,118100.0,34.5533,34.6397,34.533,34.6041,118100.0
2011-08-08 11:30:00,68.14,68.18,67.95,68.03,127600.0,34.599,34.6194,34.5026,34.5432,127600.0
2011-08-08 11:35:00,68.01,68.16,67.95,68.12,74300.0,34.533,34.6092,34.5026,34.5889,74300.0
2011-08-08 11:40:00,68.12,68.21,67.99,68.03,54400.0,34.5889,34.6346,34.5229,34.5432,54400.0
2011-08-08 11:45:00,68.04,68.15,67.98,68.1,100500.0,34.5483,34.6041,34.5178,34.5787,100500.0
2011-08-08 11:50:00,68.1,68.2,68.08,68.18,81800.0,34.5787,34.6295,34.5686,34.6194,81800.0
2011-08-08 11:55:00,68.18,68.22,68.04,68.1,116400.0,34.6194,34.6397,34.5483,34.5787,116400.0
2011-08-08 12:00:00,68.11,68.13,67.93,67.95,211700.0,34.5838,34.594,34.4924,34.5026,211700.0
2011-08-08 12:05:00,67.95,68.03,67.9,67.99,158000.0,34.5026,34.5432,34.4772,34.5229,158000.0
2011-08-08 12:10:00,67.99,68.02,67.95,67.99,82900.0,34.5229,34.5381,34.5026,34.5229,82900.0
2011-08-08 12:15:00,68.0,68.01,67.93,67.95,208300.0,34.528,34.533,34.4924,34.5026,208300.0
2011-08-08 12:20:00,67.95,68.03,67.78,67.89,155800.0,34.5026,34.5432,34.4163,34.4721,155800.0
2011-08-08 12:25:00,67.87,67.91,67.77,67.83,71400.0,34.462,34.4823,34.4112,34.4416,71400.0
2011-08-08 12:30:00,67.81,67.94,67.79,67.92,66600.0,34.4315,34.4975,34.4213,34.4873,66600.0
2011-08-08 12:35:00,67.92,67.95,67.81,67.85,65800.0,34.4873,34.5026,34.4315,34.4518,65800.0
2011-08-08 12:40:00,67.84,68.02,67.84,67.9,106100.0,34.4467,34.5381,34.4467,34.4772,106100.0
2011-08-08 12:45:00,67.9,67.95,67.8,67.87,114200.0,34.4772,34.5026,34.4264,34.462,114200.0
2011-08-08 12:50:00,67.87,67.9,67.81,67.85,67100.0,34.462,34.4772,34.4315,34.4518,67100.0
2011-08-08 12:55:00,67.85,67.9,67.75,67.78,68800.0,34.4518,34.4772,34.401,34.4163,68800.0
2011-08-08 13:00:00,67.79,67.94,67.77,67.82,68700.0,34.4213,34.4975,34.4112,34.4366,68700.0
2011-08-08 13:05:00,67.83,67.92,67.75,67.75,80700.0,34.4416,34.4873,34.401,34.401,80700.0
2011-08-08 13:10:00,67.75,67.82,67.52,67.58,148100.0,34.401,34.4366,34.2842,34.3147,148100.0
2011-08-08 13:15:00,67.58,67.7,67.48,67.64,126600.0,34.3147,34.3756,34.2639,34.3452,126600.0
2011-08-08 13:20:00,67.63,67.72,67.58,67.63,98400.0,34.3401,34.3858,34.3147,34.3401,98400.0
2011-08-08 13:25:00,67.63,67.68,67.55,67.55,76000.0,34.3401,34.3655,34.2995,34.2995,76000.0
2011-08-08 13:30:00,67.56,67.67,67.46,67.62,65000.0,34.3045,34.3604,34.2538,34.335,65000.0
2011-08-08 13:35:00,67.62,67.69,67.36,67.37,137600.0,34.335,34.3706,34.203,34.2081,137600.0
2011-08-08 13:40:00,67.39,67.42,67.25,67.26,140400.0,34.2182,34.2335,34.1471,34.1522,140400.0
2011-08-08 13:45:00,67.26,67.38,67.2,67.37,272100.0,34.1522,34.2131,34.1217,34.2081,272100.0
2011-08-08 13:50:00,67.37,67.61,67.25,67.38,139200.0,34.2081,34.3299,34.1471,34.2131,139200.0
2011-08-08 13:55:00,67.38,67.43,67.17,67.25,323000.0,34.2131,34.2385,34.1065,34.1471,323000.0
2011-08-08 14:00:00,67.25,67.56,67.21,67.53,159100.0,34.1471,34.3045,34.1268,34.2893,159100.0
2011-08-08 14:05:00,67.53,67.54,67.28,67.4,137300.0,34.2893,34.2944,34.1624,34.2233,137300.0
2011-08-08 14:10:00,67.4,67.56,67.13,67.18,139400.0,34.2233,34.3045,34.0862,34.1116,139400.0
2011-08-08 14:15:00,67.17,67.19,66.76,67.0,204500.0,34.1065,34.1167,33.8983,34.0202,204500.0
2011-08-08 14:20:00,66.99,67.14,66.68,66.79,196500.0,34.0151,34.0913,33.8577,33.9136,196500.0
2011-08-08 14:25:00,66.8,66.96,66.52,66.9,466400.0,33.9186,33.9999,33.7765,33.9694,466400.0
2011-08-08 14:30:00,66.89,66.98,66.64,66.94,207500.0,33.9643,34.01,33.8374,33.9897,207500.0
2011-08-08 14:35:00,66.94,67.1,66.72,66.87,126600.0,33.9897,34.071,33.878,33.9542,126600.0
2011-08-08 14:40:00,66.87,67.08,66.77,66.86,123800.0,33.9542,34.0608,33.9034,33.9491,123800.0
2011-08-08 14:45:00,66.85,66.86,66.53,66.57,280300.0,33.944,33.9491,33.7815,33.8019,280300.0
2011-08-08 14:50:00,66.57,66.69,66.55,66.58,148900.0,33.8019,33.8628,33.7917,33.8069,148900.0
2011-08-08 14:55:00,66.58,66.64,66.39,66.58,179400.0,33.8069,33.8374,33.7105,33.8069,179400.0
2011-08-08 15:00:00,66.55,66.84,66.54,66.84,156300.0,33.7917,33.939,33.7866,33.939,156300.0
2011-08-08 15:05:00,66.84,67.15,66.66,67.11,183000.0,33.939,34.0964,33.8476,34.076,183000.0
2011-08-08 15:10:00,67.12,67.24,66.85,67.18,215100.0,34.0811,34.1421,33.944,34.1116,215100.0
2011-08-08 15:15:00,67.19,67.58,67.01,67.43,328500.0,34.1167,34.3147,34.0253,34.2385,328500.0
2011-08-08 15:20:00,67.44,67.48,67.11,67.24,138500.0,34.2436,34.2639,34.076,34.1421,138500.0
2011-08-08 15:25:00,67.23,67.24,66.62,66.7,223700.0,34.137,34.1421,33.8272,33.8679,223700.0
2011-08-08 15:30:00,66.7,66.8,66.46,66.59,288000.0,33.8679,33.9186,33.746,33.812,288000.0
2011-08-08 15:35:00,66.59,66.75,66.47,66.74,188700.0,33.812,33.8933,33.7511,33.8882,188700.0
2011-08-08 15:40:00,66.75,66.89,66.5,66.61,252700.0,33.8933,33.9643,33.7663,33.8222,252700.0
2011-08-08 15:45:00,66.6,66.6,66.09,66.33,396200.0,33.8171,33.8171,33.5581,33.68,396200.0
2011-08-08 15:50:00,66.33,66.85,66.27,66.73,496600.0,33.68,33.944,33.6495,33.8831,496600.0
2011-08-08 15:55:00,66.73,66.73,66.3,66.34,822800.0,33.8831,33.8831,33.6648,33.6851,822800.0
2011-08-09 09:30:00,66.56,67.03,66.27,66.3,329500.0,33.7968,34.0354,33.6495,33.6648,329500.0
2011-08-09 09:35:00,66.27,66.33,65.6,65.6,351500.0,33.6495,33.68,33.3093,33.3093,351500.0
2011-08-09 09:40:00,65.61,65.75,65.58,65.61,410100.0,33.3144,33.3855,33.2992,33.3144,410100.0
2011-08-09 09:45:00,65.63,65.95,65.6,65.65,172700.0,33.3246,33.487,33.3093,33.3347,172700.0
2011-08-09 09:50:00,65.66,65.85,65.6,65.8,168700.0,33.3398,33.4363,33.3093,33.4109,168700.0
2011-08-09 09:55:00,65.79,66.28,65.75,66.27,259100.0,33.4058,33.6546,33.3855,33.6495,259100.0
2011-08-09 10:00:00,66.25,66.55,65.94,66.1,287400.0,33.6394,33.7917,33.482,33.5632,287400.0
2011-08-09 10:05:00,66.1,66.21,65.64,65.92,258700.0,33.5632,33.6191,33.3296,33.4718,258700.0
2011-08-09 10:10:00,65.93,66.44,65.89,66.28,260900.0,33.4769,33.7358,33.4566,33.6546,260900.0
2011-08-09 10:15:00,66.26,66.48,65.98,66.15,258100.0,33.6445,33.7562,33.5023,33.5886,258100.0
2011-08-09 10:20:00,66.15,66.17,65.85,66.06,249300.0,33.5886,33.5988,33.4363,33.5429,249300.0
2011-08-09 10:25:00,66.05,66.39,66.05,66.34,157300.0,33.5378,33.7105,33.5378,33.6851,157300.0
2011-08-09 10:30:00,66.35,66.5,66.15,66.33,184200.0,33.6901,33.7663,33.5886,33.68,184200.0
2011-08-09 10:35:00,66.33,66.41,66.2,66.26,179900.0,33.68,33.7206,33.614,33.6445,179900.0
2011-08-09 10:40:00,66.26,66.36,66.03,66.05,165300.0,33.6445,33.6952,33.5277,33.5378,165300.0
2011-08-09 10:45:00,66.06,66.33,66.04,66.2,129800.0,33.5429,33.68,33.5327,33.614,129800.0
2011-08-09 10:50:00,66.21,66.28,65.89,66.0,192300.0,33.6191,33.6546,33.4566,33.5124,192300.0
2011-08-09 10:55:00,65.99,66.05,65.75,65.84,155100.0,33.5074,33.5378,33.3855,33.4312,155100.0
2011-08-09 11:00:00,65.84,65.88,65.6,65.61,158500.0,33.4312,33.4515,33.3093,33.3144,158500.0
2011-08-09 11:05:00,65.62,65.84,65.6,65.68,128800.0,33.3195,33.4312,33.3093,33.3499,128800.0
2011-08-09 11:10:00,65.68,65.68,65.5,65.64,220800.0,33.3499,33.3499,33.2585,33.3296,220800.0
2011-08-09 11:15:00,65.63,65.8,65.62,65.74,103000.0,33.3246,33.4109,33.3195,33.3804,103000.0
2011-08-09 11:20:00,65.74,65.85,65.69,65.78,142300.0,33.3804,33.4363,33.355,33.4007,142300.0
2011-08-09 11:25:00,65.78,66.07,65.78,66.05,103700.0,33.4007,33.548,33.4007,33.5378,103700.0
2011-08-09 11:30:00,66.05,66.11,65.91,65.91,90600.0,33.5378,33.5683,33.4667,33.4667,90600.0
2011-08-09 11:35:00,65.9,65.94,65.75,65.75,136200.0,33.4617,33.482,33.3855,33.3855,136200.0
2011-08-09 11:40:00,65.76,65.85,65.67,65.75,102000.0,33.3906,33.4363,33.3449,33.3855,102000.0
2011-08-09 11:45:00,65.74,65.75,65.65,65.7,111800.0,33.3804,33.3855,33.3347,33.3601,111800.0
2011-08-09 11:50:00,65.71,65.87,65.7,65.8,121900.0,33.3652,33.4464,33.3601,33.4109,121900.0
2011-08-09 11:55:00,65.8,65.9,65.78,65.81,134800.0,33.4109,33.4617,33.4007,33.416,134800.0
2011-08-09 12:00:00,65.82,65.9,65.76,65.78,132200.0,33.421,33.4617,33.3906,33.4007,132200.0
2011-08-09 12:05:00,65.78,65.84,65.67,65.78,107400.0,33.4007,33.4312,33.3449,33.4007,107400.0
2011-08-09 12:10:00,65.79,65.83,65.68,65.79,96400.0,33.4058,33.4261,33.3499,33.4058,96400.0
2011-08-09 12:15:00,65.8,65.9,65.73,65.9,189400.0,33.4109,33.4617,33.3753,33.4617,189400.0
2011-08-09 12:20:00,65.87,65.97,65.82,65.87,86700.0,33.4464,33.4972,33.421,33.4464,86700.0
2011-08-09 12:25:00,65.88,65.91,65.77,65.85,82700.0,33.4515,33.4667,33.3956,33.4363,82700.0
2011-08-09 12:30:00,65.85,65.92,65.84,65.88,52200.0,33.4363,33.4718,33.4312,33.4515,52200.0
2011-08-09 12:35:00,65.89,65.95,65.87,65.91,80300.0,33.4566,33.487,33.4464,33.4667,80300.0
2011-08-09 12:40:00,65.91,65.96,65.88,65.89,76900.0,33.4667,33.4921,33.4515,33.4566,76900.0
2011-08-09 12:45:00,65.9,65.91,65.76,65.78,92000.0,33.4617,33.4667,33.3906,33.4007,92000.0
2011-08-09 12:50:00,65.78,65.84,65.75,65.84,88500.0,33.4007,33.4312,33.3855,33.4312,88500.0
2011-08-09 12:55:00,65.86,65.87,65.74,65.76,133500.0,33.4413,33.4464,33.3804,33.3906,133500.0
2011-08-09 13:00:00,65.75,65.79,65.65,65.67,124500.0,33.3855,33.4058,33.3347,33.3449,124500.0
2011-08-09 13:05:00,65.67,65.82,65.62,65.78,89000.0,33.3449,33.421,33.3195,33.4007,89000.0
2011-08-09 13:10:00,65.78,65.96,65.76,65.96,59200.0,33.4007,33.4921,33.3906,33.4921,59200.0
2011-08-09 13:15:00,65.97,66.0,65.9,65.96,92300.0,33.4972,33.5124,33.4617,33.4921,92300.0
2011-08-09 13:20:00,65.96,66.04,65.96,65.98,99300.0,33.4921,33.5327,33.4921,33.5023,99300.0
2011-08-09 13:25:00,65.97,66.02,65.85,65.91,82900.0,33.4972,33.5226,33.4363,33.4667,82900.0
2011-08-09 13:30:00,65.89,65.97,65.78,65.8,126900.0,33.4566,33.4972,33.4007,33.4109,126900.0
2011-08-09 13:35:00,65.81,65.88,65.76,65.84,102200.0,33.416,33.4515,33.3906,33.4312,102200.0
2011-08-09 13:40:00,65.86,66.1,65.81,66.05,126200.0,33.4413,33.5632,33.416,33.5378,126200.0
2011-08-09 13:45:00,66.05,66.06,65.94,66.03,167700.0,33.5378,33.5429,33.482,33.5277,167700.0
2011-08-09 13:50:00,66.03,66.09,65.64,65.67,134900.0,33.5277,33.5581,33.3296,33.3449,134900.0
2011-08-09 13:55:00,65.67,65.76,65.6,65.66,183400.0,33.3449,33.3906,33.3093,33.3398,183400.0
2011-08-09 14:00:00,65.65,65.83,65.64,65.7,159900.0,33.3347,33.4261,33.3296,33.3601,159900.0
2011-08-09 14:05:00,65.7,65.73,65.57,65.6,108400.0,33.3601,33.3753,33.2941,33.3093,108400.0
2011-08-09 14:10:00,65.61,65.64,65.51,65.56,117200.0,33.3144,33.3296,33.2636,33.289,117200.0
2011-08-09 14:15:00,65.57,66.18,65.3,65.46,250900.0,33.2941,33.6038,33.157,33.2382,250900.0
2011-08-09 14:20:00,65.44,65.57,64.75,65.06,681300.0,33.2281,33.2941,32.8777,33.0351,681300.0
2011-08-09 14:25:00,65.04,65.43,64.93,65.09,351400.0,33.025,33.223,32.9691,33.0504,351400.0
2011-08-09 14:30:00,65.09,65.15,64.9,64.99,267700.0,33.0504,33.0808,32.9539,32.9996,267700.0
2011-08-09 14:35:00,64.99,65.15,64.7,64.84,362800.0,32.9996,33.0808,32.8523,32.9234,362800.0
2011-08-09 14:40:00,64.83,64.97,64.23,64.3,499200.0,32.9183,32.9894,32.6137,32.6492,499200.0
2011-08-09 14:45:00,64.3,65.01,64.29,64.65,171800.0,32.6492,33.0097,32.6442,32.827,171800.0
2011-08-09 14:50:00,64.69,65.49,64.63,64.95,237700.0,32.8473,33.2535,32.8168,32.9793,237700.0
2011-08-09 14:55:00,64.95,65.07,64.62,64.78,155400.0,32.9793,33.0402,32.8117,32.893,155400.0
2011-08-09 15:00:00,64.76,65.29,64.44,65.21,225900.0,32.8828,33.1519,32.7203,33.1113,225900.0
2011-08-09 15:05:00,65.23,65.34,64.95,65.03,208300.0,33.1215,33.1773,32.9793,33.0199,208300.0
2011-08-09 15:10:00,65.05,65.61,64.98,65.38,337800.0,33.0301,33.3144,32.9945,33.1976,337800.0
2011-08-09 15:15:00,65.38,65.9,65.35,65.5,544600.0,33.1976,33.4617,33.1824,33.2585,544600.0
2011-08-09 15:20:00,65.5,65.64,65.02,65.35,477300.0,33.2585,33.3296,33.0148,33.1824,477300.0
2011-08-09 15:25:00,65.38,65.79,65.09,65.75,327900.0,33.1976,33.4058,33.0504,33.3855,327900.0
2011-08-09 15:30:00,65.74,65.88,65.46,65.7,226100.0,33.3804,33.4515,33.2382,33.3601,226100.0
2011-08-09 15:35:00,65.7,65.8,65.42,65.78,209000.0,33.3601,33.4109,33.2179,33.4007,209000.0
2011-08-09 15:40:00,65.79,66.24,65.77,66.14,376900.0,33.4058,33.6343,33.3956,33.5835,376900.0
2011-08-09 15:45:00,66.14,66.63,66.06,66.47,413800.0,33.5835,33.8323,33.5429,33.7511,413800.0
2011-08-09 15:50:00,66.49,67.0,66.36,66.93,602200.0,33.7612,34.0202,33.6952,33.9847,602200.0
2011-08-09 15:55:00,66.92,67.56,66.92,67.45,1193900.0,33.9796,34.3045,33.9796,34.2487,1193900.0
2011-08-10 09:30:00,67.09,67.17,66.45,66.45,364700.0,34.0659,34.1065,33.7409,33.7409,364700.0
2011-08-10 09:35:00,66.5,66.76,66.4,66.48,290000.0,33.7663,33.8983,33.7155,33.7562,290000.0
2011-08-10 09:40:00,66.48,66.68,66.38,66.65,357700.0,33.7562,33.8577,33.7054,33.8425,357700.0
2011-08-10 09:45:00,66.64,66.88,66.55,66.73,230900.0,33.8374,33.9593,33.7917,33.8831,230900.0
2011-08-10 09:50:00,66.8,66.86,66.46,66.49,185900.0,33.9186,33.9491,33.746,33.7612,185900.0
2011-08-10 09:55:00,66.49,66.56,66.33,66.44,198300.0,33.7612,33.7968,33.68,33.7358,198300.0
2011-08-10 10:00:00,66.46,66.58,66.4,66.47,250200.0,33.746,33.8069,33.7155,33.7511,250200.0
2011-08-10 10:05:00,66.47,66.68,66.38,66.41,345900.0,33.7511,33.8577,33.7054,33.7206,345900.0
2011-08-10 10:10:00,66.41,66.45,65.86,65.89,378400.0,33.7206,33.7409,33.4413,33.4566,378400.0
2011-08-10 10:15:00,65.9,66.14,65.88,65.91,144300.0,33.4617,33.5835,33.4515,33.4667,144300.0
2011-08-10 10:20:00,65.9,66.03,65.67,65.87,333800.0,33.4617,33.5277,33.3449,33.4464,333800.0
2011-08-10 10:25:00,65.87,66.05,65.81,65.88,175700.0,33.4464,33.5378,33.416,33.4515,175700.0
2011-08-10 10:30:00,65.89,66.5,65.76,66.43,289500.0,33.4566,33.7663,33.3906,33.7308,289500.0
2011-08-10 10:35:00,66.42,66.5,66.08,66.22,149400.0,33.7257,33.7663,33.5531,33.6241,149400.0
2011-08-10 10:40:00,66.22,66.42,65.9,65.91,195800.0,33.6241,33.7257,33.4617,33.4667,195800.0
2011-08-10 10:45:00,65.91,66.03,65.75,65.86,163000.0,33.4667,33.5277,33.3855,33.4413,163000.0
2011-08-10 10:50:00,65.84,65.84,65.67,65.74,212600.0,33.4312,33.4312,33.3449,33.3804,212600.0
2011-08-10 10:55:00,65.73,65.97,65.7,65.87,126500.0,33.3753,33.4972,33.3601,33.4464,126500.0
2011-08-10 11:00:00,65.87,65.9,65.65,65.7,227300.0,33.4464,33.4617,33.3347,33.3601,227300.0
2011-08-10 11:05:00,65.71,65.85,65.68,65.8,194400.0,33.3652,33.4363,33.3499,33.4109,194400.0
2011-08-10 11:10:00,65.78,66.05,65.71,65.95,84700.0,33.4007,33.5378,33.3652,33.487,84700.0
2011-08-10 11:15:00,65.96,66.2,65.94,66.03,86400.0,33.4921,33.614,33.482,33.5277,86400.0
2011-08-10 11:20:00,66.03,66.09,65.7,65.71,108700.0,33.5277,33.5581,33.3601,33.3652,108700.0
2011-08-10 11:25:00,65.7,65.75,65.51,65.55,143400.0,33.3601,33.3855,33.2636,33.2839,143400.0
2011-08-10 11:30:00,65.56,65.81,65.51,65.7,170400.0,33.289,33.416,33.2636,33.3601,170400.0
2011-08-10 11:35:00,65.69,65.71,65.4,65.54,184300.0,33.355,33.3652,33.2078,33.2789,184300.0
2011-08-10 11:40:00,65.54,65.85,65.45,65.78,104300.0,33.2789,33.4363,33.2332,33.4007,104300.0
2011-08-10 11:45:00,65.79,65.87,65.64,65.65,105300.0,33.4058,33.4464,33.3296,33.3347,105300.0
2011-08-10 11:50:00,65.67,65.92,65.63,65.83,72800.0,33.3449,33.4718,33.3246,33.4261,72800.0
2011-08-10 11:55:00,65.86,66.02,65.7,65.76,97700.0,33.4413,33.5226,33.3601,33.3906,97700.0
2011-08-10 12:00:00,65.74,65.98,65.62,65.92,90000.0,33.3804,33.5023,33.3195,33.4718,90000.0
2011-08-10 12:05:00,65.93,66.06,65.92,65.92,140000.0,33.4769,33.5429,33.4718,33.4718,140000.0
2011-08-10 12:10:00,65.94,66.0,65.91,65.97,64300.0,33.482,33.5124,33.4667,33.4972,64300.0
2011-08-10 12:15:00,65.98,66.07,65.93,66.0,129000.0,33.5023,33.548,33.4769,33.5124,129000.0
2011-08-10 12:20:00,66.0,66.01,65.68,65.77,75100.0,33.5124,33.5175,33.3499,33.3956,75100.0
2011-08-10 12:25:00,65.76,65.76,65.51,65.55,105500.0,33.3906,33.3906,33.2636,33.2839,105500.0
2011-08-10 12:30:00,65.54,65.7,65.54,65.63,59100.0,33.2789,33.3601,33.2789,33.3246,59100.0
2011-08-10 12:35:00,65.64,65.66,65.39,65.44,130600.0,33.3296,33.3398,33.2027,33.2281,130600.0
2011-08-10 12:40:00,65.44,65.45,65.37,65.4,211200.0,33.2281,33.2332,33.1925,33.2078,211200.0
2011-08-10 12:45:00,65.4,65.59,65.4,65.57,71300.0,33.2078,33.3042,33.2078,33.2941,71300.0
2011-08-10 12:50:00,65.57,65.75,65.57,65.74,49800.0,33.2941,33.3855,33.2941,33.3804,49800.0
2011-08-10 12:55:00,65.74,65.99,65.69,65.97,64600.0,33.3804,33.5074,33.355,33.4972,64600.0
2011-08-10 13:00:00,65.96,65.96,65.75,65.9,104800.0,33.4921,33.4921,33.3855,33.4617,104800.0
2011-08-10 13:05:00,65.91,65.91,65.69,65.77,103100.0,33.4667,33.4667,33.355,33.3956,103100.0
2011-08-10 13:10:00,65.77,65.89,65.61,65.68,77200.0,33.3956,33.4566,33.3144,33.3499,77200.0
2011-08-10 13:15:00,65.7,65.74,65.49,65.51,100700.0,33.3601,33.3804,33.2535,33.2636,100700.0
2011-08-10 13:20:00,65.5,65.7,65.36,65.63,169600.0,33.2585,33.3601,33.1875,33.3246,169600.0
2011-08-10 13:25:00,65.63,65.88,65.6,65.79,82800.0,33.3246,33.4515,33.3093,33.4058,82800.0
2011-08-10 13:30:00,65.79,65.98,65.71,65.9,134900.0,33.4058,33.5023,33.3652,33.4617,134900.0
2011-08-10 13:35:00,65.9,65.96,65.76,65.84,122400.0,33.4617,33.4921,33.3906,33.4312,122400.0
2011-08-10 13:40:00,65.85,65.9,65.74,65.81,70200.0,33.4363,33.4617,33.3804,33.416,70200.0
2011-08-10 13:45:00,65.81,65.97,65.78,65.9,175400.0,33.416,33.4972,33.4007,33.4617,175400.0
2011-08-10 13:50:00,65.89,65.96,65.73,65.89,121900.0,33.4566,33.4921,33.3753,33.4566,121900.0
2011-08-10 13:55:00,65.89,65.94,65.71,65.89,102100.0,33.4566,33.482,33.3652,33.4566,102100.0
2011-08-10 14:00:00,65.86,66.0,65.77,65.91,136700.0,33.4413,33.5124,33.3956,33.4667,136700.0
2011-08-10 14:05:00,65.91,66.21,65.88,66.11,157800.0,33.4667,33.6191,33.4515,33.5683,157800.0
2011-08-10 14:10:00,66.11,66.18,66.01,66.03,203500.0,33.5683,33.6038,33.5175,33.5277,203500.0
2011-08-10 14:15:00,66.02,66.03,65.77,65.94,119800.0,33.5226,33.5277,33.3956,33.482,119800.0
2011-08-10 14:20:00,65.97,66.0,65.85,65.87,171100.0,33.4972,33.5124,33.4363,33.4464,171100.0
2011-08-10 14:25:00,65.86,66.0,65.69,65.7,167200.0,33.4413,33.5124,33.355,33.3601,167200.0
2011-08-10 14:30:00,65.7,65.81,65.61,65.61,142000.0,33.3601,33.416,33.3144,33.3144,142000.0
2011-08-10 14:35:00,65.62,65.72,65.55,65.61,118100.0,33.3195,33.3703,33.2839,33.3144,118100.0
2011-08-10 14:40:00,65.59,65.78,65.59,65.76,60000.0,33.3042,33.4007,33.3042,33.3906,60000.0
2011-08-10 14:45:00,65.74,65.91,65.69,65.78,101200.0,33.3804,33.4667,33.355,33.4007,101200.0
2011-08-10 14:50:00,65.78,65.8,65.55,65.57,82700.0,33.4007,33.4109,33.2839,33.2941,82700.0
2011-08-10 14:55:00,65.6,65.76,65.52,65.58,64400.0,33.3093,33.3906,33.2687,33.2992,64400.0
2011-08-10 15:00:00,65.53,65.67,65.44,65.61,113600.0,33.2738,33.3449,33.2281,33.3144,113600.0
2011-08-10 15:05:00,65.59,65.71,65.38,65.46,182900.0,33.3042,33.3652,33.1976,33.2382,182900.0
2011-08-10 15:10:00,65.47,65.62,65.34,65.37,182100.0,33.2433,33.3195,33.1773,33.1925,182100.0
2011-08-10 15:15:00,65.37,65.49,65.25,65.41,158200.0,33.1925,33.2535,33.1316,33.2129,158200.0
2011-08-10 15:20:00,65.41,65.76,65.4,65.74,137100.0,33.2129,33.3906,33.2078,33.3804,137100.0
2011-08-10 15:25:00,65.76,65.82,65.35,65.39,209100.0,33.3906,33.421,33.1824,33.2027,209100.0
2011-08-10 15:30:00,65.39,65.42,65.02,65.08,223800.0,33.2027,33.2179,33.0148,33.0453,223800.0
2011-08-10 15:35:00,65.08,65.39,65.05,65.36,146700.0,33.0453,33.2027,33.0301,33.1875,146700.0
2011-08-10 15:40:00,65.36,65.67,65.23,65.33,240100.0,33.1875,33.3449,33.1215,33.1722,240100.0
2011-08-10 15:45:00,65.34,65.39,65.16,65.32,215900.0,33.1773,33.2027,33.0859,33.1672,215900.0
2011-08-10 15:50:00,65.35,65.43,65.05,65.07,415100.0,33.1824,33.223,33.0301,33.0402,415100.0
2011-08-10 15:55:00,65.06,65.11,64.65,64.87,911400.0,33.0351,33.0605,32.827,32.9387,911400.0
2011-08-11 09:30:00,65.27,65.5,64.8,65.27,234900.0,33.1418,33.2585,32.9031,33.1418,234900.0
2011-08-11 09:35:00,65.26,65.34,64.9,65.23,184300.0,33.1367,33.1773,32.9539,33.1215,184300.0
2011-08-11 09:40:00,65.2,65.35,65.14,65.25,112100.0,33.1062,33.1824,33.0758,33.1316,112100.0
2011-08-11 09:45:00,65.26,65.29,64.89,65.03,242600.0,33.1367,33.1519,32.9488,33.0199,242600.0
2011-08-11 09:50:00,65.04,65.04,64.8,64.97,163900.0,33.025,33.025,32.9031,32.9894,163900.0
2011-08-11 09:55:00,65.0,65.23,64.77,65.07,99900.0,33.0047,33.1215,32.8879,33.0402,99900.0
2011-08-11 10:00:00,65.07,65.23,65.0,65.09,175100.0,33.0402,33.1215,33.0047,33.0504,175100.0
2011-08-11 10:05:00,65.09,65.13,64.96,65.0,207900.0,33.0504,33.0707,32.9844,33.0047,207900.0
2011-08-11 10:10:00,65.01,65.04,64.8,64.92,87300.0,33.0097,33.025,32.9031,32.964,87300.0
2011-08-11 10:15:00,64.93,65.23,64.92,65.13,185200.0,32.9691,33.1215,32.964,33.0707,185200.0
2011-08-11 10:20:00,65.13,65.14,64.83,65.03,153100.0,33.0707,33.0758,32.9183,33.0199,153100.0
2011-08-11 10:25:00,65.01,65.2,64.96,65.0,188400.0,33.0097,33.1062,32.9844,33.0047,188400.0
2011-08-11 10:30:00,65.01,65.23,64.98,65.15,249500.0,33.0097,33.1215,32.9945,33.0808,249500.0
2011-08-11 10:35:00,65.15,65.21,65.0,65.13,185800.0,33.0808,33.1113,33.0047,33.0707,185800.0
2011-08-11 10:40:00,65.14,65.19,65.05,65.15,179100.0,33.0758,33.1011,33.0301,33.0808,179100.0
2011-08-11 10:45:00,65.17,65.55,65.16,65.52,134400.0,33.091,33.2839,33.0859,33.2687,134400.0
2011-08-11 10:50:00,65.52,65.64,65.44,65.48,128500.0,33.2687,33.3296,33.2281,33.2484,128500.0
2011-08-11 10:55:00,65.46,65.51,65.28,65.34,155100.0,33.2382,33.2636,33.1468,33.1773,155100.0
2011-08-11 11:00:00,65.35,65.37,65.25,65.3,173300.0,33.1824,33.1925,33.1316,33.157,173300.0
2011-08-11 11:05:00,65.31,65.51,65.3,65.37,134800.0,33.1621,33.2636,33.157,33.1925,134800.0
2011-08-11 11:10:00,65.37,65.49,65.3,65.39,170200.0,33.1925,33.2535,33.157,33.2027,170200.0
2011-08-11 11:15:00,65.4,65.47,65.28,65.42,92600.0,33.2078,33.2433,33.1468,33.2179,92600.0
2011-08-11 11:20:00,65.44,65.47,65.3,65.44,123000.0,33.2281,33.2433,33.157,33.2281,123000.0
2011-08-11 11:25:00,65.46,65.55,65.31,65.4,202600.0,33.2382,33.2839,33.1621,33.2078,202600.0
2011-08-11 11:30:00,65.39,65.52,65.3,65.38,117200.0,33.2027,33.2687,33.157,33.1976,117200.0
2011-08-11 11:35:00,65.39,65.4,65.16,65.28,172000.0,33.2027,33.2078,33.0859,33.1468,172000.0
2011-08-11 11:40:00,65.24,65.38,65.24,65.37,138100.0,33.1265,33.1976,33.1265,33.1925,138100.0
2011-08-11 11:45:00,65.37,65.4,65.3,65.33,135500.0,33.1925,33.2078,33.157,33.1722,135500.0
2011-08-11 11:50:00,65.33,65.46,65.28,65.38,116600.0,33.1722,33.2382,33.1468,33.1976,116600.0
2011-08-11 11:55:00,65.38,65.39,65.18,65.26,135800.0,33.1976,33.2027,33.0961,33.1367,135800.0
2011-08-11 12:00:00,65.26,65.32,65.14,65.22,101700.0,33.1367,33.1672,33.0758,33.1164,101700.0
2011-08-11 12:05:00,65.23,65.3,65.17,65.18,124600.0,33.1215,33.157,33.091,33.0961,124600.0
2011-08-11 12:10:00,65.17,65.25,65.0,65.09,151400.0,33.091,33.1316,33.0047,33.0504,151400.0
2011-08-11 12:15:00,65.1,65.23,65.06,65.08,113700.0,33.0554,33.1215,33.0351,33.0453,113700.0
2011-08-11 12:20:00,65.08,65.16,64.98,65.05,96700.0,33.0453,33.0859,32.9945,33.0301,96700.0
2011-08-11 12:25:00,65.07,65.24,64.99,65.2,49800.0,33.0402,33.1265,32.9996,33.1062,49800.0
2011-08-11 12:30:00,65.21,65.46,65.21,65.4,95500.0,33.1113,33.2382,33.1113,33.2078,95500.0
2011-08-11 12:35:00,65.4,65.45,65.34,65.41,84300.0,33.2078,33.2332,33.1773,33.2129,84300.0
2011-08-11 12:40:00,65.41,65.46,65.3,65.32,154100.0,33.2129,33.2382,33.157,33.1672,154100.0
2011-08-11 12:45:00,65.31,65.61,65.29,65.47,147700.0,33.1621,33.3144,33.1519,33.2433,147700.0
2011-08-11 12:50:00,65.49,65.55,65.44,65.48,117700.0,33.2535,33.2839,33.2281,33.2484,117700.0
2011-08-11 12:55:00,65.48,65.96,65.48,65.87,202200.0,33.2484,33.4921,33.2484,33.4464,202200.0
2011-08-11 13:00:00,65.87,65.89,65.62,65.67,192300.0,33.4464,33.4566,33.3195,33.3449,192300.0
2011-08-11 13:05:00,65.67,65.75,65.59,65.61,101400.0,33.3449,33.3855,33.3042,33.3144,101400.0
2011-08-11 13:10:00,65.61,65.8,65.59,65.7,89200.0,33.3144,33.4109,33.3042,33.3601,89200.0
2011-08-11 13:15:00,65.7,65.81,65.64,65.65,62600.0,33.3601,33.416,33.3296,33.3347,62600.0
2011-08-11 13:20:00,65.66,65.73,65.61,65.69,62500.0,33.3398,33.3753,33.3144,33.355,62500.0
2011-08-11 13:25:00,65.7,65.82,65.65,65.81,87500.0,33.3601,33.421,33.3347,33.416,87500.0
2011-08-11 13:30:00,65.81,65.85,65.7,65.71,96100.0,33.416,33.4363,33.3601,33.3652,96100.0
2011-08-11 13:35:00,65.72,65.78,65.61,65.63,120600.0,33.3703,33.4007,33.3144,33.3246,120600.0
2011-08-11 13:40:00,65.61,65.74,65.38,65.47,72800.0,33.3144,33.3804,33.1976,33.2433,72800.0
2011-08-11 13:45:00,65.46,65.62,65.46,65.6,44900.0,33.2382,33.3195,33.2382,33.3093,44900.0
2011-08-11 13:50:00,65.6,65.76,65.51,65.67,62600.0,33.3093,33.3906,33.2636,33.3449,62600.0
2011-08-11 13:55:00,65.68,65.78,65.65,65.67,112100.0,33.3499,33.4007,33.3347,33.3449,112100.0
2011-08-11 14:00:00,65.67,65.68,65.59,65.63,110500.0,33.3449,33.3499,33.3042,33.3246,110500.0
2011-08-11 14:05:00,65.64,65.7,65.59,65.62,82800.0,33.3296,33.3601,33.3042,33.3195,82800.0
2011-08-11 14:10:00,65.63,65.83,65.63,65.73,112500.0,33.3246,33.4261,33.3246,33.3753,112500.0
2011-08-11 14:15:00,65.73,65.86,65.7,65.71,86600.0,33.3753,33.4413,33.3601,33.3652,86600.0
2011-08-11 14:20:00,65.72,65.98,65.72,65.9,53400.0,33.3703,33.5023,33.3703,33.4617,53400.0
2011-08-11 14:25:00,65.9,65.9,65.76,65.84,87000.0,33.4617,33.4617,33.3906,33.4312,87000.0
2011-08-11 14:30:00,65.85,65.87,65.63,65.64,108400.0,33.4363,33.4464,33.3246,33.3296,108400.0
2011-08-11 14:35:00,65.65,65.78,65.62,65.75,48400.0,33.3347,33.4007,33.3195,33.3855,48400.0
2011-08-11 14:40:00,65.75,65.78,65.58,65.74,96500.0,33.3855,33.4007,33.2992,33.3804,96500.0
2011-08-11 14:45:00,65.74,65.83,65.66,65.68,98000.0,33.3804,33.4261,33.3398,33.3499,98000.0
2011-08-11 14:50:00,65.68,65.85,65.65,65.74,96000.0,33.3499,33.4363,33.3347,33.3804,96000.0
2011-08-11 14:55:00,65.73,65.78,65.65,65.65,157700.0,33.3753,33.4007,33.3347,33.3347,157700.0
2011-08-11 15:00:00,65.65,65.92,65.64,65.85,136400.0,33.3347,33.4718,33.3296,33.4363,136400.0
2011-08-11 15:05:00,65.84,65.88,65.72,65.73,145000.0,33.4312,33.4515,33.3703,33.3753,145000.0
2011-08-11 15:10:00,65.74,65.9,65.72,65.88,120500.0,33.3804,33.4617,33.3703,33.4515,120500.0
2011-08-11 15:15:00,65.87,65.89,65.77,65.83,175300.0,33.4464,33.4566,33.3956,33.4261,175300.0
2011-08-11 15:20:00,65.83,65.87,65.71,65.73,185500.0,33.4261,33.4464,33.3652,33.3753,185500.0
2011-08-11 15:25:00,65.73,65.82,65.7,65.8,223000.0,33.3753,33.421,33.3601,33.4109,223000.0
2011-08-11 15:30:00,65.8,65.91,65.76,65.9,235100.0,33.4109,33.4667,33.3906,33.4617,235100.0
2011-08-11 15:35:00,65.9,65.95,65.79,65.8,243500.0,33.4617,33.487,33.4058,33.4109,243500.0
2011-08-11 15:40:00,65.81,66.01,65.79,65.97,281600.0,33.416,33.5175,33.4058,33.4972,281600.0
2011-08-11 15:45:00,65.98,66.23,65.98,66.07,357600.0,33.5023,33.6292,33.5023,33.548,357600.0
2011-08-11 15:50:00,66.07,66.09,65.81,65.84,319000.0,33.548,33.5581,33.416,33.4312,319000.0
2011-08-11 15:55:00,65.85,65.98,65.43,65.49,956400.0,33.4363,33.5023,33.223,33.2535,956400.0
2011-08-12 09:30:00,66.42,66.49,65.88,66.13,191200.0,33.7257,33.7612,33.4515,33.5784,191200.0
2011-08-12 09:35:00,66.14,66.21,65.91,66.0,112100.0,33.5835,33.6191,33.4667,33.5124,112100.0
2011-08-12 09:40:00,66.02,66.08,65.94,65.97,130000.0,33.5226,33.5531,33.482,33.4972,130000.0
2011-08-12 09:45:00,65.98,66.2,65.95,66.13,160500.0,33.5023,33.614,33.487,33.5784,160500.0
2011-08-12 09:50:00,66.13,66.43,66.06,66.11,153900.0,33.5784,33.7308,33.5429,33.5683,153900.0
2011-08-12 09:55:00,66.17,66.19,65.85,65.87,114100.0,33.5988,33.6089,33.4363,33.4464,114100.0
2011-08-12 10:00:00,65.85,66.0,65.73,65.86,136500.0,33.4363,33.5124,33.3753,33.4413,136500.0
2011-08-12 10:05:00,65.85,66.04,65.78,65.91,107100.0,33.4363,33.5327,33.4007,33.4667,107100.0
2011-08-12 10:10:00,65.94,66.09,65.85,66.03,149600.0,33.482,33.5581,33.4363,33.5277,149600.0
2011-08-12 10:15:00,66.03,66.1,65.95,66.07,158500.0,33.5277,33.5632,33.487,33.548,158500.0
2011-08-12 10:20:00,66.05,66.1,65.86,65.98,97800.0,33.5378,33.5632,33.4413,33.5023,97800.0
2011-08-12 10:25:00,65.97,66.06,65.93,65.99,97800.0,33.4972,33.5429,33.4769,33.5074,97800.0
2011-08-12 10:30:00,65.98,66.27,65.98,66.27,85700.0,33.5023,33.6495,33.5023,33.6495,85700.0
2011-08-12 10:35:00,66.28,66.39,66.2,66.29,77300.0,33.6546,33.7105,33.614,33.6597,77300.0
2011-08-12 10:40:00,66.29,66.3,66.0,66.01,103300.0,33.6597,33.6648,33.5124,33.5175,103300.0
2011-08-12 10:45:00,66.01,66.14,65.9,65.93,96700.0,33.5175,33.5835,33.4617,33.4769,96700.0
2011-08-12 10:50:00,65.92,66.06,65.82,66.01,90900.0,33.4718,33.5429,33.421,33.5175,90900.0
2011-08-12 10:55:00,66.03,66.12,65.92,66.09,76000.0,33.5277,33.5734,33.4718,33.5581,76000.0
2011-08-12 11:00:00,66.09,66.26,66.08,66.08,135400.0,33.5581,33.6445,33.5531,33.5531,135400.0
2011-08-12 11:05:00,66.08,66.18,66.05,66.1,68100.0,33.5531,33.6038,33.5378,33.5632,68100.0
2011-08-12 11:10:00,66.11,66.19,66.02,66.15,64100.0,33.5683,33.6089,33.5226,33.5886,64100.0
2011-08-12 11:15:00,66.14,66.25,66.13,66.19,68400.0,33.5835,33.6394,33.5784,33.6089,68400.0
2011-08-12 11:20:00,66.19,66.25,66.09,66.19,85700.0,33.6089,33.6394,33.5581,33.6089,85700.0
2011-08-12 11:25:00,66.19,66.3,66.13,66.22,90300.0,33.6089,33.6648,33.5784,33.6241,90300.0
2011-08-12 11:30:00,66.23,66.34,66.17,66.28,108500.0,33.6292,33.6851,33.5988,33.6546,108500.0
2011-08-12 11:35:00,66.28,66.44,66.28,66.35,97700.0,33.6546,33.7358,33.6546,33.6901,97700.0
2011-08-12 11:40:00,66.36,66.49,66.34,66.44,122200.0,33.6952,33.7612,33.6851,33.7358,122200.0
2011-08-12 11:45:00,66.45,66.48,66.34,66.35,207400.0,33.7409,33.7562,33.6851,33.6901,207400.0
2011-08-12 11:50:00,66.36,66.42,66.26,66.4,134600.0,33.6952,33.7257,33.6445,33.7155,134600.0
2011-08-12 11:55:00,66.4,66.46,66.31,66.39,141100.0,33.7155,33.746,33.6698,33.7105,141100.0
2011-08-12 12:00:00,66.39,66.45,66.34,66.4,99200.0,33.7105,33.7409,33.6851,33.7155,99200.0
2011-08-12 12:05:00,66.41,66.41,66.28,66.28,54700.0,33.7206,33.7206,33.6546,33.6546,54700.0
2011-08-12 12:10:00,66.27,66.32,66.2,66.21,58400.0,33.6495,33.6749,33.614,33.6191,58400.0
2011-08-12 12:15:00,66.21,66.34,66.17,66.34,119900.0,33.6191,33.6851,33.5988,33.6851,119900.0
2011-08-12 12:20:00,66.34,66.34,66.07,66.13,113300.0,33.6851,33.6851,33.548,33.5784,113300.0
2011-08-12 12:25:00,66.12,66.2,66.01,66.2,68500.0,33.5734,33.614,33.5175,33.614,68500.0
2011-08-12 12:30:00,66.2,66.27,66.14,66.24,132900.0,33.614,33.6495,33.5835,33.6343,132900.0
2011-08-12 12:35:00,66.24,66.28,66.2,66.23,72800.0,33.6343,33.6546,33.614,33.6292,72800.0
2011-08-12 12:40:00,66.21,66.38,66.21,66.34,88200.0,33.6191,33.7054,33.6191,33.6851,88200.0
2011-08-12 12:45:00,66.35,66.44,66.32,66.32,40400.0,33.6901,33.7358,33.6749,33.6749,40400.0
2011-08-12 12:50:00,66.32,66.46,66.32,66.45,34900.0,33.6749,33.746,33.6749,33.7409,34900.0
2011-08-12 12:55:00,66.45,66.46,66.4,66.41,70200.0,33.7409,33.746,33.7155,33.7206,70200.0
2011-08-12 13:00:00,66.41,66.43,66.31,66.32,87400.0,33.7206,33.7308,33.6698,33.6749,87400.0
2011-08-12 13:05:00,66.32,66.44,66.32,66.39,58100.0,33.6749,33.7358,33.6749,33.7105,58100.0
2011-08-12 13:10:00,66.39,66.46,66.35,66.39,81700.0,33.7105,33.746,33.6901,33.7105,81700.0
2011-08-12 13:15:00,66.39,66.46,66.38,66.46,34900.0,33.7105,33.746,33.7054,33.746,34900.0
2011-08-12 13:20:00,66.45,66.46,66.33,66.37,75900.0,33.7409,33.746,33.68,33.7003,75900.0
2011-08-12 13:25:00,66.37,66.43,66.33,66.38,67300.0,33.7003,33.7308,33.68,33.7054,67300.0
2011-08-12 13:30:00,66.38,66.46,66.33,66.45,49000.0,33.7054,33.746,33.68,33.7409,49000.0
2011-08-12 13:35:00,66.45,66.46,66.38,66.4,86500.0,33.7409,33.746,33.7054,33.7155,86500.0
2011-08-12 13:40:00,66.4,66.5,66.39,66.44,92300.0,33.7155,33.7663,33.7105,33.7358,92300.0
2011-08-12 13:45:00,66.45,66.61,66.45,66.59,56000.0,33.7409,33.8222,33.7409,33.812,56000.0
2011-08-12 13:50:00,66.57,66.66,66.57,66.58,71500.0,33.8019,33.8476,33.8019,33.8069,71500.0
2011-08-12 13:55:00,66.58,66.66,66.56,66.65,31200.0,33.8069,33.8476,33.7968,33.8425,31200.0
2011-08-12 14:00:00,66.65,66.68,66.61,66.64,87600.0,33.8425,33.8577,33.8222,33.8374,87600.0
2011-08-12 14:05:00,66.65,66.7,66.62,66.65,87200.0,33.8425,33.8679,33.8272,33.8425,87200.0
2011-08-12 14:10:00,66.65,66.7,66.51,66.54,113400.0,33.8425,33.8679,33.7714,33.7866,113400.0
2011-08-12 14:15:00,66.54,66.56,66.29,66.42,121100.0,33.7866,33.7968,33.6597,33.7257,121100.0
2011-08-12 14:20:00,66.42,66.43,66.25,66.34,89200.0,33.7257,33.7308,33.6394,33.6851,89200.0
2011-08-12 14:25:00,66.33,66.55,66.32,66.53,85400.0,33.68,33.7917,33.6749,33.7815,85400.0
2011-08-12 14:30:00,66.52,66.58,66.41,66.54,75400.0,33.7765,33.8069,33.7206,33.7866,75400.0
2011-08-12 14:35:00,66.55,66.57,66.35,66.35,90300.0,33.7917,33.8019,33.6901,33.6901,90300.0
2011-08-12 14:40:00,66.35,66.59,66.32,66.57,71100.0,33.6901,33.812,33.6749,33.8019,71100.0
2011-08-12 14:45:00,66.56,66.59,66.45,66.47,109100.0,33.7968,33.812,33.7409,33.7511,109100.0
2011-08-12 14:50:00,66.47,66.52,66.44,66.52,87400.0,33.7511,33.7765,33.7358,33.7765,87400.0
2011-08-12 14:55:00,66.52,66.59,66.48,66.53,88000.0,33.7765,33.812,33.7562,33.7815,88000.0
2011-08-12 15:00:00,66.52,66.61,66.49,66.52,110500.0,33.7765,33.8222,33.7612,33.7765,110500.0
2011-08-12 15:05:00,66.53,66.62,66.47,66.48,121100.0,33.7815,33.8272,33.7511,33.7562,121100.0
2011-08-12 15:10:00,66.49,66.7,66.46,66.59,105700.0,33.7612,33.8679,33.746,33.812,105700.0
2011-08-12 15:15:00,66.6,66.73,66.59,66.66,96700.0,33.8171,33.8831,33.812,33.8476,96700.0
2011-08-12 15:20:00,66.66,66.81,66.64,66.76,129600.0,33.8476,33.9237,33.8374,33.8983,129600.0
2011-08-12 15:25:00,66.76,66.78,66.68,66.69,111200.0,33.8983,33.9085,33.8577,33.8628,111200.0
2011-08-12 15:30:00,66.69,66.72,66.37,66.47,164700.0,33.8628,33.878,33.7003,33.7511,164700.0
2011-08-12 15:35:00,66.47,66.64,66.44,66.63,222300.0,33.7511,33.8374,33.7358,33.8323,222300.0
2011-08-12 15:40:00,66.63,66.79,66.62,66.68,170500.0,33.8323,33.9136,33.8272,33.8577,170500.0
2011-08-12 15:45:00,66.66,66.67,66.48,66.5,260300.0,33.8476,33.8526,33.7562,33.7663,260300.0
2011-08-12 15:50:00,66.5,66.57,66.44,66.46,257100.0,33.7663,33.8019,33.7358,33.746,257100.0
2011-08-12 15:55:00,66.46,66.59,66.41,66.55,549800.0,33.746,33.812,33.7206,33.7917,549800.0
2011-08-15 09:30:00,66.92,67.27,66.68,67.05,165400.0,33.9796,34.1573,33.8577,34.0456,165400.0
2011-08-15 09:35:00,67.04,67.1,66.89,66.99,85000.0,34.0405,34.071,33.9643,34.0151,85000.0
2011-08-15 09:40:00,67.04,67.1,66.97,67.03,113900.0,34.0405,34.071,34.005,34.0354,113900.0
2011-08-15 09:45:00,67.05,67.08,66.95,66.97,99600.0,34.0456,34.0608,33.9948,34.005,99600.0
2011-08-15 09:50:00,66.98,67.06,66.95,67.03,119100.0,34.01,34.0507,33.9948,34.0354,119100.0
2011-08-15 09:55:00,67.03,67.1,67.02,67.03,82500.0,34.0354,34.071,34.0304,34.0354,82500.0
2011-08-15 10:00:00,67.04,67.2,67.03,67.12,125300.0,34.0405,34.1217,34.0354,34.0811,125300.0
2011-08-15 10:05:00,67.11,67.16,67.02,67.05,87700.0,34.076,34.1014,34.0304,34.0456,87700.0
2011-08-15 10:10:00,67.06,67.15,67.03,67.09,117400.0,34.0507,34.0964,34.0354,34.0659,117400.0
2011-08-15 10:15:00,67.11,67.21,67.08,67.2,111900.0,34.076,34.1268,34.0608,34.1217,111900.0
2011-08-15 10:20:00,67.2,67.34,67.19,67.28,85600.0,34.1217,34.1928,34.1167,34.1624,85600.0
2011-08-15 10:25:00,67.29,67.3,67.13,67.25,161900.0,34.1674,34.1725,34.0862,34.1471,161900.0
2011-08-15 10:30:00,67.25,67.29,67.2,67.26,61900.0,34.1471,34.1674,34.1217,34.1522,61900.0
2011-08-15 10:35:00,67.25,67.29,67.22,67.25,74500.0,34.1471,34.1674,34.1319,34.1471,74500.0
2011-08-15 10:40:00,67.24,67.25,67.1,67.12,113100.0,34.1421,34.1471,34.071,34.0811,113100.0
2011-08-15 10:45:00,67.1,67.15,67.03,67.13,73600.0,34.071,34.0964,34.0354,34.0862,73600.0
2011-08-15 10:50:00,67.15,67.34,67.11,67.19,101700.0,34.0964,34.1928,34.076,34.1167,101700.0
2011-08-15 10:55:00,67.18,67.22,67.1,67.16,66700.0,34.1116,34.1319,34.071,34.1014,66700.0
2011-08-15 11:00:00,67.14,67.27,67.14,67.26,119400.0,34.0913,34.1573,34.0913,34.1522,119400.0
2011-08-15 11:05:00,67.25,67.37,67.22,67.23,72600.0,34.1471,34.2081,34.1319,34.137,72600.0
2011-08-15 11:10:00,67.23,67.27,67.17,67.27,50400.0,34.137,34.1573,34.1065,34.1573,50400.0
2011-08-15 11:15:00,67.26,67.27,67.1,67.11,77300.0,34.1522,34.1573,34.071,34.076,77300.0
2011-08-15 11:20:00,67.11,67.16,67.03,67.05,163700.0,34.076,34.1014,34.0354,34.0456,163700.0
2011-08-15 11:25:00,67.05,67.11,67.02,67.06,137500.0,34.0456,34.076,34.0304,34.0507,137500.0
2011-08-15 11:30:00,67.05,67.1,66.92,66.99,87200.0,34.0456,34.071,33.9796,34.0151,87200.0
2011-08-15 11:35:00,66.99,67.12,66.99,67.1,58500.0,34.0151,34.0811,34.0151,34.071,58500.0
2011-08-15 11:40:00,67.09,67.25,67.08,67.25,46100.0,34.0659,34.1471,34.0608,34.1471,46100.0
2011-08-15 11:45:00,67.25,67.26,67.19,67.22,69000.0,34.1471,34.1522,34.1167,34.1319,69000.0
2011-08-15 11:50:00,67.22,67.27,67.18,67.21,61800.0,34.1319,34.1573,34.1116,34.1268,61800.0
2011-08-15 11:55:00,67.22,67.29,67.22,67.25,42700.0,34.1319,34.1674,34.1319,34.1471,42700.0
2011-08-15 12:00:00,67.25,67.42,67.24,67.41,56000.0,34.1471,34.2335,34.1421,34.2284,56000.0
2011-08-15 12:05:00,67.41,67.52,67.38,67.47,98700.0,34.2284,34.2842,34.2131,34.2588,98700.0
2011-08-15 12:10:00,67.47,67.55,67.45,67.51,59100.0,34.2588,34.2995,34.2487,34.2792,59100.0
2011-08-15 12:15:00,67.52,67.55,67.51,67.54,45900.0,34.2842,34.2995,34.2792,34.2944,45900.0
2011-08-15 12:20:00,67.55,67.78,67.54,67.74,106600.0,34.2995,34.4163,34.2944,34.3959,106600.0
2011-08-15 12:25:00,67.75,67.78,67.71,67.74,51900.0,34.401,34.4163,34.3807,34.3959,51900.0
2011-08-15 12:30:00,67.74,67.75,67.59,67.6,106400.0,34.3959,34.401,34.3198,34.3249,106400.0
2011-08-15 12:35:00,67.59,67.72,67.57,67.72,37900.0,34.3198,34.3858,34.3096,34.3858,37900.0
2011-08-15 12:40:00,67.73,67.96,67.72,67.95,92200.0,34.3909,34.5076,34.3858,34.5026,92200.0
2011-08-15 12:45:00,67.94,67.98,67.92,67.98,58800.0,34.4975,34.5178,34.4873,34.5178,58800.0
2011-08-15 12:50:00,67.98,68.0,67.92,67.97,83000.0,34.5178,34.528,34.4873,34.5127,83000.0
2011-08-15 12:55:00,67.97,68.04,67.96,67.99,57000.0,34.5127,34.5483,34.5076,34.5229,57000.0
2011-08-15 13:00:00,67.98,68.07,67.9,67.91,86600.0,34.5178,34.5635,34.4772,34.4823,86600.0
2011-08-15 13:05:00,67.91,67.94,67.86,67.9,46600.0,34.4823,34.4975,34.4569,34.4772,46600.0
2011-08-15 13:10:00,67.9,67.91,67.78,67.87,80400.0,34.4772,34.4823,34.4163,34.462,80400.0
2011-08-15 13:15:00,67.88,68.01,67.88,67.92,68800.0,34.467,34.533,34.467,34.4873,68800.0
2011-08-15 13:20:00,67.93,67.97,67.84,67.91,46200.0,34.4924,34.5127,34.4467,34.4823,46200.0
2011-08-15 13:25:00,67.92,67.95,67.87,67.91,53000.0,34.4873,34.5026,34.462,34.4823,53000.0
2011-08-15 13:30:00,67.91,67.91,67.84,67.9,70900.0,34.4823,34.4823,34.4467,34.4772,70900.0
2011-08-15 13:35:00,67.9,67.91,67.85,67.9,69100.0,34.4772,34.4823,34.4518,34.4772,69100.0
2011-08-15 13:40:00,67.9,67.91,67.87,67.91,73400.0,34.4772,34.4823,34.462,34.4823,73400.0
2011-08-15 13:45:00,67.9,67.91,67.83,67.88,80500.0,34.4772,34.4823,34.4416,34.467,80500.0
2011-08-15 13:50:00,67.88,67.91,67.86,67.87,70400.0,34.467,34.4823,34.4569,34.462,70400.0
2011-08-15 13:55:00,67.86,67.91,67.85,67.88,45600.0,34.4569,34.4823,34.4518,34.467,45600.0
2011-08-15 14:00:00,67.89,67.9,67.76,67.89,88900.0,34.4721,34.4772,34.4061,34.4721,88900.0
2011-08-15 14:05:00,67.89,67.9,67.81,67.88,71900.0,34.4721,34.4772,34.4315,34.467,71900.0
2011-08-15 14:10:00,67.88,67.91,67.85,67.9,91000.0,34.467,34.4823,34.4518,34.4772,91000.0
2011-08-15 14:15:00,67.9,68.0,67.9,67.93,100000.0,34.4772,34.528,34.4772,34.4924,100000.0
2011-08-15 14:20:00,67.93,68.12,67.93,68.08,89800.0,34.4924,34.5889,34.4924,34.5686,89800.0
2011-08-15 14:25:00,68.09,68.13,68.01,68.08,66000.0,34.5737,34.594,34.533,34.5686,66000.0
2011-08-15 14:30:00,68.07,68.17,68.04,68.11,95200.0,34.5635,34.6143,34.5483,34.5838,95200.0
2011-08-15 14:35:00,68.11,68.2,68.11,68.16,116500.0,34.5838,34.6295,34.5838,34.6092,116500.0
2011-08-15 14:40:00,68.16,68.28,68.16,68.27,88700.0,34.6092,34.6701,34.6092,34.6651,88700.0
2011-08-15 14:45:00,68.27,68.3,68.25,68.29,79700.0,34.6651,34.6803,34.6549,34.6752,79700.0
2011-08-15 14:50:00,68.28,68.29,68.21,68.24,71100.0,34.6701,34.6752,34.6346,34.6498,71100.0
2011-08-15 14:55:00,68.23,68.29,68.22,68.28,87800.0,34.6447,34.6752,34.6397,34.6701,87800.0
2011-08-15 15:00:00,68.27,68.28,68.17,68.25,89500.0,34.6651,34.6701,34.6143,34.6549,89500.0
2011-08-15 15:05:00,68.24,68.27,68.18,68.25,91800.0,34.6498,34.6651,34.6194,34.6549,91800.0
2011-08-15 15:10:00,68.24,68.26,68.17,68.24,117100.0,34.6498,34.66,34.6143,34.6498,117100.0
2011-08-15 15:15:00,68.24,68.28,68.21,68.23,112600.0,34.6498,34.6701,34.6346,34.6447,112600.0
2011-08-15 15:20:00,68.22,68.28,68.14,68.14,155300.0,34.6397,34.6701,34.599,34.599,155300.0
2011-08-15 15:25:00,68.14,68.27,68.14,68.27,137500.0,34.599,34.6651,34.599,34.6651,137500.0
2011-08-15 15:30:00,68.27,68.29,68.15,68.22,164400.0,34.6651,34.6752,34.6041,34.6397,164400.0
2011-08-15 15:35:00,68.22,68.23,68.13,68.14,132600.0,34.6397,34.6447,34.594,34.599,132600.0
2011-08-15 15:40:00,68.14,68.19,68.04,68.08,191000.0,34.599,34.6244,34.5483,34.5686,191000.0
2011-08-15 15:45:00,68.08,68.09,67.92,67.97,313300.0,34.5686,34.5737,34.4873,34.5127,313300.0
2011-08-15 15:50:00,67.97,68.07,67.86,68.06,338800.0,34.5127,34.5635,34.4569,34.5584,338800.0
2011-08-15 15:55:00,68.06,68.21,67.85,68.15,1421900.0,34.5584,34.6346,34.4518,34.6041,1421900.0
2011-08-16 09:30:00,67.87,68.14,67.76,67.99,241400.0,34.462,34.599,34.4061,34.5229,241400.0
2011-08-16 09:35:00,67.94,68.46,67.94,68.38,129400.0,34.4975,34.7615,34.4975,34.7209,129400.0
2011-08-16 09:40:00,68.39,68.48,68.28,68.3,114200.0,34.726,34.7717,34.6701,34.6803,114200.0
2011-08-16 09:45:00,68.31,68.31,67.98,68.01,80600.0,34.6854,34.6854,34.5178,34.533,80600.0
2011-08-16 09:50:00,68.05,68.11,67.88,67.92,91400.0,34.5533,34.5838,34.467,34.4873,91400.0
2011-08-16 09:55:00,67.91,68.11,67.91,68.05,54200.0,34.4823,34.5838,34.4823,34.5533,54200.0
2011-08-16 10:00:00,68.03,68.13,67.99,68.05,60500.0,34.5432,34.594,34.5229,34.5533,60500.0
2011-08-16 10:05:00,68.07,68.07,67.83,68.0,79000.0,34.5635,34.5635,34.4416,34.528,79000.0
2011-08-16 10:10:00,68.0,68.21,68.0,68.21,57700.0,34.528,34.6346,34.528,34.6346,57700.0
2011-08-16 10:15:00,68.2,68.31,68.15,68.21,90100.0,34.6295,34.6854,34.6041,34.6346,90100.0
2011-08-16 10:20:00,68.21,68.34,68.21,68.34,70100.0,34.6346,34.7006,34.6346,34.7006,70100.0
2011-08-16 10:25:00,68.34,68.39,68.19,68.21,120700.0,34.7006,34.726,34.6244,34.6346,120700.0
2011-08-16 10:30:00,68.21,68.28,68.16,68.27,52400.0,34.6346,34.6701,34.6092,34.6651,52400.0
2011-08-16 10:35:00,68.27,68.28,68.05,68.06,63100.0,34.6651,34.6701,34.5533,34.5584,63100.0
2011-08-16 10:40:00,68.05,68.08,67.89,67.91,56100.0,34.5533,34.5686,34.4721,34.4823,56100.0
2011-08-16 10:45:00,67.91,68.12,67.86,68.08,57600.0,34.4823,34.5889,34.4569,34.5686,57600.0
2011-08-16 10:50:00,68.12,68.15,68.03,68.1,43200.0,34.5889,34.6041,34.5432,34.5787,43200.0
2011-08-16 10:55:00,68.11,68.2,68.08,68.19,41000.0,34.5838,34.6295,34.5686,34.6244,41000.0
2011-08-16 11:00:00,68.18,68.25,68.13,68.2,103100.0,34.6194,34.6549,34.594,34.6295,103100.0
2011-08-16 11:05:00,68.21,68.22,68.05,68.06,64400.0,34.6346,34.6397,34.5533,34.5584,64400.0
2011-08-16 11:10:00,68.05,68.12,68.01,68.07,33600.0,34.5533,34.5889,34.533,34.5635,33600.0
2011-08-16 11:15:00,68.07,68.1,67.99,67.99,29300.0,34.5635,34.5787,34.5229,34.5229,29300.0
2011-08-16 11:20:00,67.99,68.03,67.93,68.0,28600.0,34.5229,34.5432,34.4924,34.528,28600.0
2011-08-16 11:25:00,68.01,68.23,68.01,68.19,41500.0,34.533,34.6447,34.533,34.6244,41500.0
2011-08-16 11:30:00,68.2,68.26,68.16,68.19,60100.0,34.6295,34.66,34.6092,34.6244,60100.0
2011-08-16 11:35:00,68.2,68.29,68.2,68.22,43500.0,34.6295,34.6752,34.6295,34.6397,43500.0
2011-08-16 11:40:00,68.24,68.29,68.17,68.2,43100.0,34.6498,34.6752,34.6143,34.6295,43100.0
2011-08-16 11:45:00,68.21,68.22,68.16,68.2,32600.0,34.6346,34.6397,34.6092,34.6295,32600.0
2011-08-16 11:50:00,68.2,68.36,68.2,68.35,37000.0,34.6295,34.7108,34.6295,34.7057,37000.0
2011-08-16 11:55:00,68.34,68.36,68.27,68.3,43800.0,34.7006,34.7108,34.6651,34.6803,43800.0
2011-08-16 12:00:00,68.3,68.34,68.22,68.22,53400.0,34.6803,34.7006,34.6397,34.6397,53400.0
2011-08-16 12:05:00,68.21,68.39,68.13,68.39,69700.0,34.6346,34.726,34.594,34.726,69700.0
2011-08-16 12:10:00,68.4,68.48,68.09,68.26,173800.0,34.7311,34.7717,34.5737,34.66,173800.0
2011-08-16 12:15:00,68.26,68.37,68.19,68.25,103000.0,34.66,34.7158,34.6244,34.6549,103000.0
2011-08-16 12:20:00,68.25,68.41,68.2,68.25,80200.0,34.6549,34.7361,34.6295,34.6549,80200.0
2011-08-16 12:25:00,68.24,68.27,67.94,67.97,129100.0,34.6498,34.6651,34.4975,34.5127,129100.0
2011-08-16 12:30:00,67.97,68.04,67.86,67.96,68600.0,34.5127,34.5483,34.4569,34.5076,68600.0
2011-08-16 12:35:00,67.99,68.07,67.96,68.01,29700.0,34.5229,34.5635,34.5076,34.533,29700.0
2011-08-16 12:40:00,68.02,68.05,67.94,67.95,36900.0,34.5381,34.5533,34.4975,34.5026,36900.0
2011-08-16 12:45:00,67.95,67.98,67.69,67.78,72900.0,34.5026,34.5178,34.3706,34.4163,72900.0
2011-08-16 12:50:00,67.77,67.82,67.67,67.76,39000.0,34.4112,34.4366,34.3604,34.4061,39000.0
2011-08-16 12:55:00,67.76,67.78,67.62,67.66,69400.0,34.4061,34.4163,34.335,34.3553,69400.0
2011-08-16 13:00:00,67.67,67.68,67.43,67.53,86300.0,34.3604,34.3655,34.2385,34.2893,86300.0
2011-08-16 13:05:00,67.53,67.55,67.34,67.52,96700.0,34.2893,34.2995,34.1928,34.2842,96700.0
2011-08-16 13:10:00,67.52,67.68,67.49,67.62,63900.0,34.2842,34.3655,34.269,34.335,63900.0
2011-08-16 13:15:00,67.63,67.7,67.61,67.63,28100.0,34.3401,34.3756,34.3299,34.3401,28100.0
2011-08-16 13:20:00,67.63,67.71,67.5,67.7,41300.0,34.3401,34.3807,34.2741,34.3756,41300.0
2011-08-16 13:25:00,67.71,67.72,67.57,67.59,45100.0,34.3807,34.3858,34.3096,34.3198,45100.0
2011-08-16 13:30:00,67.59,67.63,67.5,67.52,73800.0,34.3198,34.3401,34.2741,34.2842,73800.0
2011-08-16 13:35:00,67.53,67.61,67.47,67.48,29000.0,34.2893,34.3299,34.2588,34.2639,29000.0
2011-08-16 13:40:00,67.49,67.58,67.47,67.55,36900.0,34.269,34.3147,34.2588,34.2995,36900.0
2011-08-16 13:45:00,67.55,67.74,67.54,67.73,58400.0,34.2995,34.3959,34.2944,34.3909,58400.0
2011-08-16 13:50:00,67.74,67.97,67.72,67.93,91100.0,34.3959,34.5127,34.3858,34.4924,91100.0
2011-08-16 13:55:00,67.92,67.97,67.87,67.9,57100.0,34.4873,34.5127,34.462,34.4772,57100.0
2011-08-16 14:00:00,67.89,68.04,67.88,67.95,47000.0,34.4721,34.5483,34.467,34.5026,47000.0
2011-08-16 14:05:00,67.95,68.03,67.95,67.99,52100.0,34.5026,34.5432,34.5026,34.5229,52100.0
2011-08-16 14:10:00,67.99,68.1,67.96,67.98,107000.0,34.5229,34.5787,34.5076,34.5178,107000.0
2011-08-16 14:15:00,67.97,68.0,67.88,67.9,40900.0,34.5127,34.528,34.467,34.4772,40900.0
2011-08-16 14:20:00,67.91,67.98,67.91,67.94,43900.0,34.4823,34.5178,34.4823,34.4975,43900.0
2011-08-16 14:25:00,67.92,67.98,67.91,67.96,62200.0,34.4873,34.5178,34.4823,34.5076,62200.0
2011-08-16 14:30:00,67.96,68.01,67.8,67.82,46500.0,34.5076,34.533,34.4264,34.4366,46500.0
2011-08-16 14:35:00,67.82,67.87,67.69,67.74,66700.0,34.4366,34.462,34.3706,34.3959,66700.0
2011-08-16 14:40:00,67.74,67.81,67.73,67.78,41800.0,34.3959,34.4315,34.3909,34.4163,41800.0
2011-08-16 14:45:00,67.79,67.86,67.76,67.85,46500.0,34.4213,34.4569,34.4061,34.4518,46500.0
2011-08-16 14:50:00,67.85,67.87,67.67,67.77,74200.0,34.4518,34.462,34.3604,34.4112,74200.0
2011-08-16 14:55:00,67.77,67.81,67.71,67.77,58100.0,34.4112,34.4315,34.3807,34.4112,58100.0
2011-08-16 15:00:00,67.76,67.88,67.73,67.81,59800.0,34.4061,34.467,34.3909,34.4315,59800.0
2011-08-16 15:05:00,67.82,67.94,67.8,67.83,135800.0,34.4366,34.4975,34.4264,34.4416,135800.0
2011-08-16 15:10:00,67.84,67.84,67.73,67.75,95900.0,34.4467,34.4467,34.3909,34.401,95900.0
2011-08-16 15:15:00,67.75,67.84,67.72,67.84,125600.0,34.401,34.4467,34.3858,34.4467,125600.0
2011-08-16 15:20:00,67.84,67.85,67.73,67.85,123600.0,34.4467,34.4518,34.3909,34.4518,123600.0
2011-08-16 15:25:00,67.86,68.03,67.81,68.03,112400.0,34.4569,34.5432,34.4315,34.5432,112400.0
2011-08-16 15:30:00,68.03,68.03,67.88,67.88,150200.0,34.5432,34.5432,34.467,34.467,150200.0
2011-08-16 15:35:00,67.9,67.93,67.84,67.86,137600.0,34.4772,34.4924,34.4467,34.4569,137600.0
2011-08-16 15:40:00,67.87,67.87,67.76,67.84,235500.0,34.462,34.462,34.4061,34.4467,235500.0
2011-08-16 15:45:00,67.83,67.88,67.57,67.72,225900.0,34.4416,34.467,34.3096,34.3858,225900.0
2011-08-16 15:50:00,67.72,67.75,67.6,67.66,155400.0,34.3858,34.401,34.3249,34.3553,155400.0
2011-08-16 15:55:00,67.67,67.73,67.59,67.7,366300.0,34.3604,34.3909,34.3198,34.3756,366300.0
2011-08-17 09:30:00,68.09,68.48,68.02,68.42,148200.0,34.5737,34.7717,34.5381,34.7412,148200.0
2011-08-17 09:35:00,68.42,68.57,68.39,68.5,149900.0,34.7412,34.8174,34.726,34.7818,149900.0
2011-08-17 09:40:00,68.5,68.77,68.46,68.72,132600.0,34.7818,34.9189,34.7615,34.8936,132600.0
2011-08-17 09:45:00,68.74,68.93,68.7,68.88,128400.0,34.9037,35.0002,34.8834,34.9748,128400.0
2011-08-17 09:50:00,68.89,69.17,68.87,69.08,122300.0,34.9799,35.122,34.9697,35.0763,122300.0
2011-08-17 09:55:00,69.07,69.46,69.03,69.25,144300.0,35.0713,35.2693,35.051,35.1627,144300.0
2011-08-17 10:00:00,69.26,69.28,69.0,69.18,155600.0,35.1677,35.1779,35.0357,35.1271,155600.0
2011-08-17 10:05:00,69.17,69.44,69.13,69.44,85100.0,35.122,35.2591,35.1017,35.2591,85100.0
2011-08-17 10:10:00,69.44,69.5,69.37,69.45,106600.0,35.2591,35.2896,35.2236,35.2642,106600.0
2011-08-17 10:15:00,69.45,69.5,69.34,69.45,116400.0,35.2642,35.2896,35.2084,35.2642,116400.0
2011-08-17 10:20:00,69.45,69.48,69.31,69.35,91200.0,35.2642,35.2795,35.1931,35.2134,91200.0
2011-08-17 10:25:00,69.35,69.4,69.28,69.33,95100.0,35.2134,35.2388,35.1779,35.2033,95100.0
2011-08-17 10:30:00,69.33,69.34,69.18,69.29,101000.0,35.2033,35.2084,35.1271,35.183,101000.0
2011-08-17 10:35:00,69.29,69.5,69.29,69.38,84500.0,35.183,35.2896,35.183,35.2287,84500.0
2011-08-17 10:40:00,69.37,69.39,69.26,69.26,180400.0,35.2236,35.2338,35.1677,35.1677,180400.0
2011-08-17 10:45:00,69.26,69.33,69.2,69.33,85100.0,35.1677,35.2033,35.1373,35.2033,85100.0
2011-08-17 10:50:00,69.33,69.36,69.21,69.24,141700.0,35.2033,35.2185,35.1424,35.1576,141700.0
2011-08-17 10:55:00,69.25,69.37,69.2,69.34,57100.0,35.1627,35.2236,35.1373,35.2084,57100.0
2011-08-17 11:00:00,69.32,69.42,69.27,69.42,112500.0,35.1982,35.249,35.1728,35.249,112500.0
2011-08-17 11:05:00,69.43,69.55,69.4,69.53,67000.0,35.2541,35.315,35.2388,35.3048,67000.0
2011-08-17 11:10:00,69.52,69.64,69.52,69.61,75100.0,35.2998,35.3607,35.2998,35.3455,75100.0
2011-08-17 11:15:00,69.62,69.66,69.5,69.5,71100.0,35.3505,35.3708,35.2896,35.2896,71100.0
2011-08-17 11:20:00,69.51,69.65,69.51,69.55,59200.0,35.2947,35.3658,35.2947,35.315,59200.0
2011-08-17 11:25:00,69.56,69.64,69.53,69.64,47500.0,35.3201,35.3607,35.3048,35.3607,47500.0
2011-08-17 11:30:00,69.64,69.72,69.51,69.51,61400.0,35.3607,35.4013,35.2947,35.2947,61400.0
2011-08-17 11:35:00,69.52,69.59,69.44,69.51,57300.0,35.2998,35.3353,35.2591,35.2947,57300.0
2011-08-17 11:40:00,69.51,69.58,69.29,69.34,80600.0,35.2947,35.3302,35.183,35.2084,80600.0
2011-08-17 11:45:00,69.35,69.37,69.28,69.35,46900.0,35.2134,35.2236,35.1779,35.2134,46900.0
2011-08-17 11:50:00,69.34,69.43,69.32,69.32,29100.0,35.2084,35.2541,35.1982,35.1982,29100.0
2011-08-17 11:55:00,69.3,69.34,69.06,69.14,103800.0,35.1881,35.2084,35.0662,35.1068,103800.0
2011-08-17 12:00:00,69.17,69.2,69.03,69.07,72800.0,35.122,35.1373,35.051,35.0713,72800.0
2011-08-17 12:05:00,69.09,69.1,68.88,68.91,75700.0,35.0814,35.0865,34.9748,34.99,75700.0
2011-08-17 12:10:00,68.91,69.04,68.91,69.04,52300.0,34.99,35.056,34.99,35.056,52300.0
2011-08-17 12:15:00,69.04,69.11,69.03,69.11,59400.0,35.056,35.0916,35.051,35.0916,59400.0
2011-08-17 12:20:00,69.12,69.23,69.11,69.21,78300.0,35.0967,35.1525,35.0916,35.1424,78300.0
2011-08-17 12:25:00,69.21,69.37,69.17,69.36,73000.0,35.1424,35.2236,35.122,35.2185,73000.0
2011-08-17 12:30:00,69.36,69.41,69.34,69.41,46600.0,35.2185,35.2439,35.2084,35.2439,46600.0
2011-08-17 12:35:00,69.41,69.42,69.35,69.42,36600.0,35.2439,35.249,35.2134,35.249,36600.0
2011-08-17 12:40:00,69.43,69.47,69.39,69.44,37500.0,35.2541,35.2744,35.2338,35.2591,37500.0
2011-08-17 12:45:00,69.45,69.45,69.23,69.29,43000.0,35.2642,35.2642,35.1525,35.183,43000.0
2011-08-17 12:50:00,69.29,69.3,69.14,69.15,32800.0,35.183,35.1881,35.1068,35.1119,32800.0
2011-08-17 12:55:00,69.14,69.14,68.98,69.07,44200.0,35.1068,35.1068,35.0256,35.0713,44200.0
2011-08-17 13:00:00,69.08,69.12,68.93,69.07,70500.0,35.0763,35.0967,35.0002,35.0713,70500.0
2011-08-17 13:05:00,69.07,69.2,69.07,69.2,67000.0,35.0713,35.1373,35.0713,35.1373,67000.0
2011-08-17 13:10:00,69.19,69.3,69.13,69.24,32900.0,35.1322,35.1881,35.1017,35.1576,32900.0
2011-08-17 13:15:00,69.23,69.29,69.18,69.27,27700.0,35.1525,35.183,35.1271,35.1728,27700.0
2011-08-17 13:20:00,69.27,69.28,69.08,69.18,70800.0,35.1728,35.1779,35.0763,35.1271,70800.0
2011-08-17 13:25:00,69.17,69.18,69.02,69.13,46100.0,35.122,35.1271,35.0459,35.1017,46100.0
2011-08-17 13:30:00,69.13,69.22,69.06,69.07,23800.0,35.1017,35.1474,35.0662,35.0713,23800.0
2011-08-17 13:35:00,69.08,69.12,69.04,69.09,38100.0,35.0763,35.0967,35.056,35.0814,38100.0
2011-08-17 13:40:00,69.08,69.08,68.91,68.99,51900.0,35.0763,35.0763,34.99,35.0306,51900.0
2011-08-17 13:45:00,68.98,69.0,68.89,68.96,32400.0,35.0256,35.0357,34.9799,35.0154,32400.0
2011-08-17 13:50:00,68.96,69.13,68.93,69.12,23200.0,35.0154,35.1017,35.0002,35.0967,23200.0
2011-08-17 13:55:00,69.13,69.15,69.05,69.1,28500.0,35.1017,35.1119,35.0611,35.0865,28500.0
2011-08-17 14:00:00,69.1,69.22,69.1,69.14,48400.0,35.0865,35.1474,35.0865,35.1068,48400.0
2011-08-17 14:05:00,69.13,69.2,69.1,69.16,32900.0,35.1017,35.1373,35.0865,35.117,32900.0
2011-08-17 14:10:00,69.16,69.25,69.14,69.16,31400.0,35.117,35.1627,35.1068,35.117,31400.0
2011-08-17 14:15:00,69.16,69.25,69.13,69.25,33400.0,35.117,35.1627,35.1017,35.1627,33400.0
2011-08-17 14:20:00,69.25,69.29,69.15,69.19,55600.0,35.1627,35.183,35.1119,35.1322,55600.0
2011-08-17 14:25:00,69.19,69.21,69.05,69.08,36600.0,35.1322,35.1424,35.0611,35.0763,36600.0
2011-08-17 14:30:00,69.09,69.17,69.04,69.05,37200.0,35.0814,35.122,35.056,35.0611,37200.0
2011-08-17 14:35:00,69.06,69.08,68.98,68.98,58800.0,35.0662,35.0763,35.0256,35.0256,58800.0
2011-08-17 14:40:00,68.98,69.16,68.95,69.12,58200.0,35.0256,35.117,35.0103,35.0967,58200.0
2011-08-17 14:45:00,69.11,69.18,69.05,69.18,53500.0,35.0916,35.1271,35.0611,35.1271,53500.0
2011-08-17 14:50:00,69.17,69.25,69.13,69.25,50100.0,35.122,35.1627,35.1017,35.1627,50100.0
2011-08-17 14:55:00,69.25,69.33,69.21,69.32,67700.0,35.1627,35.2033,35.1424,35.1982,67700.0
2011-08-17 15:00:00,69.32,69.32,69.19,69.23,81600.0,35.1982,35.1982,35.1322,35.1525,81600.0
2011-08-17 15:05:00,69.24,69.28,69.21,69.28,61200.0,35.1576,35.1779,35.1424,35.1779,61200.0
2011-08-17 15:10:00,69.27,69.34,69.24,69.24,76300.0,35.1728,35.2084,35.1576,35.1576,76300.0
2011-08-17 15:15:00,69.24,69.31,69.16,69.3,77600.0,35.1576,35.1931,35.117,35.1881,77600.0
2011-08-17 15:20:00,69.3,69.32,69.22,69.28,101700.0,35.1881,35.1982,35.1474,35.1779,101700.0
2011-08-17 15:25:00,69.28,69.32,69.22,69.32,67400.0,35.1779,35.1982,35.1474,35.1982,67400.0
2011-08-17 15:30:00,69.32,69.34,69.19,69.2,98200.0,35.1982,35.2084,35.1322,35.1373,98200.0
2011-08-17 15:35:00,69.2,69.23,69.16,69.18,96900.0,35.1373,35.1525,35.117,35.1271,96900.0
2011-08-17 15:40:00,69.17,69.23,69.13,69.18,170900.0,35.122,35.1525,35.1017,35.1271,170900.0
2011-08-17 15:45:00,69.19,69.25,69.11,69.15,333500.0,35.1322,35.1627,35.0916,35.1119,333500.0
2011-08-17 15:50:00,69.15,69.17,69.0,69.01,237100.0,35.1119,35.122,35.0357,35.0408,237100.0
2011-08-17 15:55:00,69.02,69.18,69.01,69.07,761300.0,35.0459,35.1271,35.0408,35.0713,761300.0
2011-08-18 09:30:00,67.86,68.88,67.86,68.86,245800.0,34.4569,34.9748,34.4569,34.9646,245800.0
2011-08-18 09:35:00,68.87,68.88,68.41,68.42,161700.0,34.9697,34.9748,34.7361,34.7412,161700.0
2011-08-18 09:40:00,68.45,68.55,68.28,68.48,230200.0,34.7565,34.8072,34.6701,34.7717,230200.0
2011-08-18 09:45:00,68.5,68.59,68.43,68.47,172700.0,34.7818,34.8275,34.7463,34.7666,172700.0
2011-08-18 09:50:00,68.5,68.58,68.49,68.53,230100.0,34.7818,34.8225,34.7768,34.7971,230100.0
2011-08-18 09:55:00,68.53,68.59,68.42,68.54,152500.0,34.7971,34.8275,34.7412,34.8022,152500.0
2011-08-18 10:00:00,68.54,68.54,67.7,68.11,442100.0,34.8022,34.8022,34.3756,34.5838,442100.0
2011-08-18 10:05:00,68.1,68.15,67.63,67.98,257100.0,34.5787,34.6041,34.3401,34.5178,257100.0
2011-08-18 10:10:00,67.98,68.17,67.79,68.13,149400.0,34.5178,34.6143,34.4213,34.594,149400.0
2011-08-18 10:15:00,68.13,68.41,68.11,68.34,107900.0,34.594,34.7361,34.5838,34.7006,107900.0
2011-08-18 10:20:00,68.32,68.33,68.04,68.16,106900.0,34.6904,34.6955,34.5483,34.6092,106900.0
2011-08-18 10:25:00,68.17,68.33,68.15,68.25,87900.0,34.6143,34.6955,34.6041,34.6549,87900.0
2011-08-18 10:30:00,68.28,68.47,68.16,68.42,197800.0,34.6701,34.7666,34.6092,34.7412,197800.0
2011-08-18 10:35:00,68.42,68.56,68.41,68.47,132700.0,34.7412,34.8123,34.7361,34.7666,132700.0
2011-08-18 10:40:00,68.46,68.46,68.01,68.12,109200.0,34.7615,34.7615,34.533,34.5889,109200.0
2011-08-18 10:45:00,68.1,68.14,67.97,68.09,88100.0,34.5787,34.599,34.5127,34.5737,88100.0
2011-08-18 10:50:00,68.1,68.18,68.06,68.15,58600.0,34.5787,34.6194,34.5584,34.6041,58600.0
2011-08-18 10:55:00,68.15,68.15,68.03,68.07,95600.0,34.6041,34.6041,34.5432,34.5635,95600.0
2011-08-18 11:00:00,68.06,68.11,67.9,67.94,98300.0,34.5584,34.5838,34.4772,34.4975,98300.0
2011-08-18 11:05:00,67.95,67.99,67.78,67.82,78400.0,34.5026,34.5229,34.4163,34.4366,78400.0
2011-08-18 11:10:00,67.82,68.03,67.77,67.98,93500.0,34.4366,34.5432,34.4112,34.5178,93500.0
2011-08-18 11:15:00,67.97,67.97,67.7,67.79,74800.0,34.5127,34.5127,34.3756,34.4213,74800.0
2011-08-18 11:20:00,67.79,67.98,67.72,67.93,57500.0,34.4213,34.5178,34.3858,34.4924,57500.0
2011-08-18 11:25:00,67.91,68.03,67.91,67.97,47000.0,34.4823,34.5432,34.4823,34.5127,47000.0
2011-08-18 11:30:00,67.96,68.26,67.95,68.07,111300.0,34.5076,34.66,34.5026,34.5635,111300.0
2011-08-18 11:35:00,68.1,68.19,68.06,68.09,51100.0,34.5787,34.6244,34.5584,34.5737,51100.0
2011-08-18 11:40:00,68.11,68.27,68.07,68.23,86700.0,34.5838,34.6651,34.5635,34.6447,86700.0
2011-08-18 11:45:00,68.26,68.52,68.25,68.52,63500.0,34.66,34.792,34.6549,34.792,63500.0
2011-08-18 11:50:00,68.53,68.57,68.43,68.55,97600.0,34.7971,34.8174,34.7463,34.8072,97600.0
2011-08-18 11:55:00,68.54,68.58,68.49,68.55,71600.0,34.8022,34.8225,34.7768,34.8072,71600.0
2011-08-18 12:00:00,68.54,68.54,68.32,68.4,120600.0,34.8022,34.8022,34.6904,34.7311,120600.0
2011-08-18 12:05:00,68.4,68.46,68.31,68.34,45800.0,34.7311,34.7615,34.6854,34.7006,45800.0
2011-08-18 12:10:00,68.34,68.53,68.3,68.42,69400.0,34.7006,34.7971,34.6803,34.7412,69400.0
2011-08-18 12:15:00,68.4,68.5,68.4,68.46,54500.0,34.7311,34.7818,34.7311,34.7615,54500.0
2011-08-18 12:20:00,68.48,68.51,68.32,68.32,55100.0,34.7717,34.7869,34.6904,34.6904,55100.0
2011-08-18 12:25:00,68.33,68.37,68.25,68.31,54100.0,34.6955,34.7158,34.6549,34.6854,54100.0
2011-08-18 12:30:00,68.3,68.44,68.22,68.39,65700.0,34.6803,34.7514,34.6397,34.726,65700.0
2011-08-18 12:35:00,68.4,68.4,68.25,68.3,34700.0,34.7311,34.7311,34.6549,34.6803,34700.0
2011-08-18 12:40:00,68.29,68.34,68.25,68.25,54900.0,34.6752,34.7006,34.6549,34.6549,54900.0
2011-08-18 12:45:00,68.26,68.28,68.2,68.21,65000.0,34.66,34.6701,34.6295,34.6346,65000.0
2011-08-18 12:50:00,68.2,68.22,68.1,68.12,96100.0,34.6295,34.6397,34.5787,34.5889,96100.0
2011-08-18 12:55:00,68.1,68.22,68.1,68.19,35700.0,34.5787,34.6397,34.5787,34.6244,35700.0
2011-08-18 13:00:00,68.2,68.31,68.18,68.26,30900.0,34.6295,34.6854,34.6194,34.66,30900.0
2011-08-18 13:05:00,68.25,68.25,68.09,68.11,84400.0,34.6549,34.6549,34.5737,34.5838,84400.0
2011-08-18 13:10:00,68.12,68.21,68.08,68.1,51500.0,34.5889,34.6346,34.5686,34.5787,51500.0
2011-08-18 13:15:00,68.1,68.17,68.05,68.17,105500.0,34.5787,34.6143,34.5533,34.6143,105500.0
2011-08-18 13:20:00,68.18,68.24,68.15,68.22,44000.0,34.6194,34.6498,34.6041,34.6397,44000.0
2011-08-18 13:25:00,68.22,68.34,68.22,68.29,56700.0,34.6397,34.7006,34.6397,34.6752,56700.0
2011-08-18 13:30:00,68.29,68.33,67.94,67.94,94000.0,34.6752,34.6955,34.4975,34.4975,94000.0
2011-08-18 13:35:00,67.94,68.01,67.76,67.76,133700.0,34.4975,34.533,34.4061,34.4061,133700.0
2011-08-18 13:40:00,67.77,67.98,67.75,67.91,86700.0,34.4112,34.5178,34.401,34.4823,86700.0
2011-08-18 13:45:00,67.91,68.11,67.89,68.1,46600.0,34.4823,34.5838,34.4721,34.5787,46600.0
2011-08-18 13:50:00,68.1,68.16,68.07,68.07,61600.0,34.5787,34.6092,34.5635,34.5635,61600.0
2011-08-18 13:55:00,68.07,68.09,67.88,67.98,59500.0,34.5635,34.5737,34.467,34.5178,59500.0
2011-08-18 14:00:00,67.98,68.42,67.97,68.33,164900.0,34.5178,34.7412,34.5127,34.6955,164900.0
2011-08-18 14:05:00,68.33,68.38,68.25,68.31,94200.0,34.6955,34.7209,34.6549,34.6854,94200.0
2011-08-18 14:10:00,68.31,68.34,68.18,68.27,77200.0,34.6854,34.7006,34.6194,34.6651,77200.0
2011-08-18 14:15:00,68.26,68.38,68.25,68.35,86400.0,34.66,34.7209,34.6549,34.7057,86400.0
2011-08-18 14:20:00,68.35,68.61,68.35,68.61,72000.0,34.7057,34.8377,34.7057,34.8377,72000.0
2011-08-18 14:25:00,68.61,68.62,68.3,68.32,80800.0,34.8377,34.8428,34.6803,34.6904,80800.0
2011-08-18 14:30:00,68.32,68.35,68.24,68.29,66500.0,34.6904,34.7057,34.6498,34.6752,66500.0
2011-08-18 14:35:00,68.29,68.42,68.28,68.31,83900.0,34.6752,34.7412,34.6701,34.6854,83900.0
2011-08-18 14:40:00,68.31,68.31,68.08,68.15,92100.0,34.6854,34.6854,34.5686,34.6041,92100.0
2011-08-18 14:45:00,68.16,68.32,68.11,68.31,79200.0,34.6092,34.6904,34.5838,34.6854,79200.0
2011-08-18 14:50:00,68.31,68.34,68.12,68.23,105900.0,34.6854,34.7006,34.5889,34.6447,105900.0
2011-08-18 14:55:00,68.23,68.34,68.1,68.11,130800.0,34.6447,34.7006,34.5787,34.5838,130800.0
2011-08-18 15:00:00,68.11,68.15,67.83,67.83,190100.0,34.5838,34.6041,34.4416,34.4416,190100.0
2011-08-18 15:05:00,67.82,68.08,67.82,67.95,122100.0,34.4366,34.5686,34.4366,34.5026,122100.0
2011-08-18 15:10:00,67.95,68.06,67.94,67.97,132200.0,34.5026,34.5584,34.4975,34.5127,132200.0
2011-08-18 15:15:00,67.98,68.0,67.79,67.82,170900.0,34.5178,34.528,34.4213,34.4366,170900.0
2011-08-18 15:20:00,67.84,67.87,67.74,67.74,184600.0,34.4467,34.462,34.3959,34.3959,184600.0
2011-08-18 15:25:00,67.74,67.96,67.74,67.96,228300.0,34.3959,34.5076,34.3959,34.5076,228300.0
2011-08-18 15:30:00,67.97,68.01,67.9,67.99,211200.0,34.5127,34.533,34.4772,34.5229,211200.0
2011-08-18 15:35:00,67.99,68.0,67.85,68.0,360200.0,34.5229,34.528,34.4518,34.528,360200.0
2011-08-18 15:40:00,68.0,68.02,67.89,67.91,279800.0,34.528,34.5381,34.4721,34.4823,279800.0
2011-08-18 15:45:00,67.89,68.12,67.88,68.07,346900.0,34.4721,34.5889,34.467,34.5635,346900.0
2011-08-18 15:50:00,68.08,68.59,68.07,68.57,509500.0,34.5686,34.8275,34.5635,34.8174,509500.0
2011-08-18 15:55:00,68.58,68.71,68.41,68.5,674800.0,34.8225,34.8885,34.7361,34.7818,674800.0
2011-08-19 09:30:00,67.64,68.45,67.64,68.08,1449600.0,34.3452,34.7565,34.3452,34.5686,1449600.0
2011-08-19 09:35:00,68.08,68.57,68.08,68.39,195200.0,34.5686,34.8174,34.5686,34.726,195200.0
2011-08-19 09:40:00,68.46,69.17,68.3,69.09,217700.0,34.7615,35.122,34.6803,35.0814,217700.0
2011-08-19 09:45:00,69.08,69.11,68.5,68.57,201900.0,35.0763,35.0916,34.7818,34.8174,201900.0
2011-08-19 09:50:00,68.56,69.0,68.56,68.91,197700.0,34.8123,35.0357,34.8123,34.99,197700.0
2011-08-19 09:55:00,68.89,69.42,68.8,69.33,171300.0,34.9799,35.249,34.9342,35.2033,171300.0
2011-08-19 10:00:00,69.35,69.46,69.23,69.36,189600.0,35.2134,35.2693,35.1525,35.2185,189600.0
2011-08-19 10:05:00,69.36,69.48,69.27,69.43,168000.0,35.2185,35.2795,35.1728,35.2541,168000.0
2011-08-19 10:10:00,69.43,69.66,69.37,69.53,144100.0,35.2541,35.3708,35.2236,35.3048,144100.0
2011-08-19 10:15:00,69.53,69.87,69.52,69.8,270300.0,35.3048,35.4775,35.2998,35.4419,270300.0
2011-08-19 10:20:00,69.8,70.13,69.73,70.13,340900.0,35.4419,35.6095,35.4064,35.6095,340900.0
2011-08-19 10:25:00,70.13,70.78,70.13,70.6,467700.0,35.6095,35.9395,35.6095,35.8481,467700.0
2011-08-19 10:30:00,70.6,70.63,70.37,70.43,241700.0,35.8481,35.8634,35.7314,35.7618,241700.0
2011-08-19 10:35:00,70.43,70.47,70.17,70.26,211800.0,35.7618,35.7821,35.6298,35.6755,211800.0
2011-08-19 10:40:00,70.28,70.47,70.19,70.21,196300.0,35.6857,35.7821,35.64,35.6501,196300.0
2011-08-19 10:45:00,70.22,70.25,70.13,70.18,146000.0,35.6552,35.6704,35.6095,35.6349,146000.0
2011-08-19 10:50:00,70.18,70.21,70.0,70.1,112700.0,35.6349,35.6501,35.5435,35.5943,112700.0
2011-08-19 10:55:00,70.11,70.33,70.11,70.17,155200.0,35.5993,35.7111,35.5993,35.6298,155200.0
2011-08-19 11:00:00,70.19,70.19,69.96,70.05,147800.0,35.64,35.64,35.5232,35.5689,147800.0
2011-08-19 11:05:00,70.05,70.11,69.87,69.9,133600.0,35.5689,35.5993,35.4775,35.4927,133600.0
2011-08-19 11:10:00,69.89,70.01,69.79,69.81,119600.0,35.4876,35.5486,35.4369,35.447,119600.0
2011-08-19 11:15:00,69.79,69.81,69.54,69.55,151500.0,35.4369,35.447,35.3099,35.315,151500.0
2011-08-19 11:20:00,69.54,69.75,69.52,69.73,74500.0,35.3099,35.4165,35.2998,35.4064,74500.0
2011-08-19 11:25:00,69.73,69.78,69.63,69.76,121900.0,35.4064,35.4318,35.3556,35.4216,121900.0
2011-08-19 11:30:00,69.76,70.1,69.75,69.83,168100.0,35.4216,35.5943,35.4165,35.4572,168100.0
2011-08-19 11:35:00,69.82,69.82,69.56,69.62,62400.0,35.4521,35.4521,35.3201,35.3505,62400.0
2011-08-19 11:40:00,69.61,69.86,69.58,69.85,89700.0,35.3455,35.4724,35.3302,35.4673,89700.0
2011-08-19 11:45:00,69.85,69.87,69.7,69.73,53600.0,35.4673,35.4775,35.3912,35.4064,53600.0
2011-08-19 11:50:00,69.71,69.83,69.69,69.77,68400.0,35.3962,35.4572,35.3861,35.4267,68400.0
2011-08-19 11:55:00,69.76,69.77,69.63,69.77,78700.0,35.4216,35.4267,35.3556,35.4267,78700.0
2011-08-19 12:00:00,69.79,69.83,69.59,69.61,36300.0,35.4369,35.4572,35.3353,35.3455,36300.0
2011-08-19 12:05:00,69.61,69.7,69.53,69.53,67900.0,35.3455,35.3912,35.3048,35.3048,67900.0
2011-08-19 12:10:00,69.54,69.6,69.44,69.6,55500.0,35.3099,35.3404,35.2591,35.3404,55500.0
2011-08-19 12:15:00,69.6,69.63,69.5,69.58,48500.0,35.3404,35.3556,35.2896,35.3302,48500.0
2011-08-19 12:20:00,69.58,69.64,69.45,69.5,56100.0,35.3302,35.3607,35.2642,35.2896,56100.0
2011-08-19 12:25:00,69.51,69.7,69.51,69.67,93000.0,35.2947,35.3912,35.2947,35.3759,93000.0
2011-08-19 12:30:00,69.68,69.7,69.54,69.61,77000.0,35.381,35.3912,35.3099,35.3455,77000.0
2011-08-19 12:35:00,69.62,69.72,69.57,69.58,84700.0,35.3505,35.4013,35.3251,35.3302,84700.0
2011-08-19 12:40:00,69.57,69.65,69.54,69.55,49700.0,35.3251,35.3658,35.3099,35.315,49700.0
2011-08-19 12:45:00,69.53,69.72,69.53,69.69,38300.0,35.3048,35.4013,35.3048,35.3861,38300.0
2011-08-19 12:50:00,69.7,69.71,69.58,69.68,42800.0,35.3912,35.3962,35.3302,35.381,42800.0
2011-08-19 12:55:00,69.67,69.68,69.57,69.59,62400.0,35.3759,35.381,35.3251,35.3353,62400.0
2011-08-19 13:00:00,69.58,69.58,69.44,69.49,51400.0,35.3302,35.3302,35.2591,35.2845,51400.0
2011-08-19 13:05:00,69.49,69.7,69.45,69.69,31000.0,35.2845,35.3912,35.2642,35.3861,31000.0
2011-08-19 13:10:00,69.67,69.77,69.65,69.66,55200.0,35.3759,35.4267,35.3658,35.3708,55200.0
2011-08-19 13:15:00,69.64,69.71,69.54,69.62,42000.0,35.3607,35.3962,35.3099,35.3505,42000.0
2011-08-19 13:20:00,69.64,69.67,69.58,69.6,26800.0,35.3607,35.3759,35.3302,35.3404,26800.0
2011-08-19 13:25:00,69.59,69.67,69.55,69.63,30000.0,35.3353,35.3759,35.315,35.3556,30000.0
2011-08-19 13:30:00,69.63,69.66,69.36,69.38,97400.0,35.3556,35.3708,35.2185,35.2287,97400.0
2011-08-19 13:35:00,69.39,69.54,69.38,69.49,43400.0,35.2338,35.3099,35.2287,35.2845,43400.0
2011-08-19 13:40:00,69.51,69.51,69.29,69.32,73800.0,35.2947,35.2947,35.183,35.1982,73800.0
2011-08-19 13:45:00,69.31,69.52,69.3,69.45,72800.0,35.1931,35.2998,35.1881,35.2642,72800.0
2011-08-19 13:50:00,69.45,69.45,69.27,69.3,52900.0,35.2642,35.2642,35.1728,35.1881,52900.0
2011-08-19 13:55:00,69.32,69.45,69.3,69.42,48700.0,35.1982,35.2642,35.1881,35.249,48700.0
2011-08-19 14:00:00,69.42,69.54,69.38,69.38,57200.0,35.249,35.3099,35.2287,35.2287,57200.0
2011-08-19 14:05:00,69.37,69.45,69.18,69.31,114400.0,35.2236,35.2642,35.1271,35.1931,114400.0
2011-08-19 14:10:00,69.3,69.42,69.23,69.41,79600.0,35.1881,35.249,35.1525,35.2439,79600.0
2011-08-19 14:15:00,69.42,69.43,69.27,69.29,56100.0,35.249,35.2541,35.1728,35.183,56100.0
2011-08-19 14:20:00,69.29,69.35,69.11,69.17,70500.0,35.183,35.2134,35.0916,35.122,70500.0
2011-08-19 14:25:00,69.17,69.35,69.16,69.33,70700.0,35.122,35.2134,35.117,35.2033,70700.0
2011-08-19 14:30:00,69.33,69.33,69.1,69.1,70300.0,35.2033,35.2033,35.0865,35.0865,70300.0
2011-08-19 14:35:00,69.09,69.32,69.04,69.32,108800.0,35.0814,35.1982,35.056,35.1982,108800.0
2011-08-19 14:40:00,69.33,69.46,69.22,69.41,102500.0,35.2033,35.2693,35.1474,35.2439,102500.0
2011-08-19 14:45:00,69.41,69.42,69.2,69.24,130700.0,35.2439,35.249,35.1373,35.1576,130700.0
2011-08-19 14:50:00,69.25,69.34,69.16,69.33,172400.0,35.1627,35.2084,35.117,35.2033,172400.0
2011-08-19 14:55:00,69.33,69.46,69.3,69.36,96600.0,35.2033,35.2693,35.1881,35.2185,96600.0
2011-08-19 15:00:00,69.36,69.37,69.21,69.23,111700.0,35.2185,35.2236,35.1424,35.1525,111700.0
2011-08-19 15:05:00,69.22,69.28,69.06,69.12,90500.0,35.1474,35.1779,35.0662,35.0967,90500.0
2011-08-19 15:10:00,69.15,69.22,69.06,69.11,79500.0,35.1119,35.1474,35.0662,35.0916,79500.0
2011-08-19 15:15:00,69.1,69.12,68.91,69.1,117600.0,35.0865,35.0967,34.99,35.0865,117600.0
2011-08-19 15:20:00,69.11,69.41,69.07,69.29,111100.0,35.0916,35.2439,35.0713,35.183,111100.0
2011-08-19 15:25:00,69.3,69.35,69.16,69.27,140700.0,35.1881,35.2134,35.117,35.1728,140700.0
2011-08-19 15:30:00,69.27,69.31,69.02,69.03,133400.0,35.1728,35.1931,35.0459,35.051,133400.0
2011-08-19 15:35:00,69.02,69.11,68.93,69.07,86200.0,35.0459,35.0916,35.0002,35.0713,86200.0
2011-08-19 15:40:00,69.08,69.1,68.9,69.04,119900.0,35.0763,35.0865,34.9849,35.056,119900.0
2011-08-19 15:45:00,69.04,69.14,68.95,69.08,177500.0,35.056,35.1068,35.0103,35.0763,177500.0
2011-08-19 15:50:00,69.07,69.28,68.99,68.99,220900.0,35.0713,35.1779,35.0306,35.0306,220900.0
2011-08-19 15:55:00,69.01,69.03,68.76,68.82,497800.0,35.0408,35.051,34.9139,34.9443,497800.0
2011-08-22 09:30:00,70.23,70.54,70.07,70.07,275300.0,35.6603,35.8177,35.579,35.579,275300.0
2011-08-22 09:35:00,70.07,70.32,69.89,70.32,309700.0,35.579,35.706,35.4876,35.706,309700.0
2011-08-22 09:40:00,70.32,70.54,70.25,70.45,125900.0,35.706,35.8177,35.6704,35.772,125900.0
2011-08-22 09:45:00,70.45,70.45,70.03,70.1,240300.0,35.772,35.772,35.5587,35.5943,240300.0
2011-08-22 09:50:00,70.08,70.11,69.83,69.89,83600.0,35.5841,35.5993,35.4572,35.4876,83600.0
2011-08-22 09:55:00,69.92,69.93,69.7,69.74,70100.0,35.5029,35.5079,35.3912,35.4115,70100.0
2011-08-22 10:00:00,69.76,69.8,69.5,69.59,96500.0,35.4216,35.4419,35.2896,35.3353,96500.0
2011-08-22 10:05:00,69.62,69.65,69.32,69.32,121400.0,35.3505,35.3658,35.1982,35.1982,121400.0
2011-08-22 10:10:00,69.33,69.35,69.17,69.17,125400.0,35.2033,35.2134,35.122,35.122,125400.0
2011-08-22 10:15:00,69.16,69.22,69.03,69.2,80600.0,35.117,35.1474,35.051,35.1373,80600.0
2011-08-22 10:20:00,69.18,69.22,69.07,69.16,95400.0,35.1271,35.1474,35.0713,35.117,95400.0
2011-08-22 10:25:00,69.16,69.33,69.16,69.19,67000.0,35.117,35.2033,35.117,35.1322,67000.0
2011-08-22 10:30:00,69.18,69.29,69.16,69.28,44900.0,35.1271,35.183,35.117,35.1779,44900.0
2011-08-22 10:35:00,69.27,69.3,69.07,69.08,68900.0,35.1728,35.1881,35.0713,35.0763,68900.0
2011-08-22 10:40:00,69.08,69.2,69.05,69.06,52900.0,35.0763,35.1373,35.0611,35.0662,52900.0
2011-08-22 10:45:00,69.08,69.14,68.98,68.99,69000.0,35.0763,35.1068,35.0256,35.0306,69000.0
2011-08-22 10:50:00,68.98,69.03,68.59,68.59,127700.0,35.0256,35.051,34.8275,34.8275,127700.0
2011-08-22 10:55:00,68.6,68.7,68.55,68.62,73400.0,34.8326,34.8834,34.8072,34.8428,73400.0
2011-08-22 11:00:00,68.61,68.82,68.58,68.78,54200.0,34.8377,34.9443,34.8225,34.924,54200.0
2011-08-22 11:05:00,68.78,68.93,68.75,68.92,52600.0,34.924,35.0002,34.9088,34.9951,52600.0
2011-08-22 11:10:00,68.92,68.93,68.72,68.77,78900.0,34.9951,35.0002,34.8936,34.9189,78900.0
2011-08-22 11:15:00,68.77,68.81,68.57,68.6,59400.0,34.9189,34.9392,34.8174,34.8326,59400.0
2011-08-22 11:20:00,68.6,68.7,68.5,68.7,60600.0,34.8326,34.8834,34.7818,34.8834,60600.0
2011-08-22 11:25:00,68.71,68.82,68.68,68.8,61600.0,34.8885,34.9443,34.8732,34.9342,61600.0
2011-08-22 11:30:00,68.79,68.91,68.79,68.84,63500.0,34.9291,34.99,34.9291,34.9545,63500.0
2011-08-22 11:35:00,68.83,68.83,68.68,68.73,47000.0,34.9494,34.9494,34.8732,34.8986,47000.0
2011-08-22 11:40:00,68.7,68.77,68.56,68.74,102200.0,34.8834,34.9189,34.8123,34.9037,102200.0
2011-08-22 11:45:00,68.72,68.84,68.72,68.78,123200.0,34.8936,34.9545,34.8936,34.924,123200.0
2011-08-22 11:50:00,68.78,68.78,68.6,68.66,79500.0,34.924,34.924,34.8326,34.8631,79500.0
2011-08-22 11:55:00,68.65,68.85,68.58,68.85,69200.0,34.858,34.9596,34.8225,34.9596,69200.0
2011-08-22 12:00:00,68.86,68.99,68.84,68.98,42100.0,34.9646,35.0306,34.9545,35.0256,42100.0
2011-08-22 12:05:00,68.96,69.02,68.95,68.99,51400.0,35.0154,35.0459,35.0103,35.0306,51400.0
2011-08-22 12:10:00,68.99,68.99,68.89,68.92,26700.0,35.0306,35.0306,34.9799,34.9951,26700.0
2011-08-22 12:15:00,68.91,68.91,68.75,68.83,36900.0,34.99,34.99,34.9088,34.9494,36900.0
2011-08-22 12:20:00,68.85,68.92,68.77,68.78,35300.0,34.9596,34.9951,34.9189,34.924,35300.0
2011-08-22 12:25:00,68.78,68.89,68.78,68.81,40000.0,34.924,34.9799,34.924,34.9392,40000.0
2011-08-22 12:30:00,68.8,68.86,68.62,68.64,29600.0,34.9342,34.9646,34.8428,34.8529,29600.0
2011-08-22 12:35:00,68.62,68.73,68.6,68.67,48700.0,34.8428,34.8986,34.8326,34.8682,48700.0
2011-08-22 12:40:00,68.67,68.77,68.58,68.75,63200.0,34.8682,34.9189,34.8225,34.9088,63200.0
2011-08-22 12:45:00,68.73,68.92,68.73,68.88,33900.0,34.8986,34.9951,34.8986,34.9748,33900.0
2011-08-22 12:50:00,68.88,68.92,68.79,68.92,35900.0,34.9748,34.9951,34.9291,34.9951,35900.0
2011-08-22 12:55:00,68.91,69.04,68.91,69.03,45600.0,34.99,35.056,34.99,35.051,45600.0
2011-08-22 13:00:00,69.03,69.14,68.98,69.12,83700.0,35.051,35.1068,35.0256,35.0967,83700.0
2011-08-22 13:05:00,69.12,69.19,69.1,69.11,40000.0,35.0967,35.1322,35.0865,35.0916,40000.0
2011-08-22 13:10:00,69.11,69.12,69.0,69.0,61300.0,35.0916,35.0967,35.0357,35.0357,61300.0
2011-08-22 13:15:00,69.0,69.04,68.96,69.01,56500.0,35.0357,35.056,35.0154,35.0408,56500.0
2011-08-22 13:20:00,69.01,69.12,68.99,69.07,34000.0,35.0408,35.0967,35.0306,35.0713,34000.0
2011-08-22 13:25:00,69.06,69.09,68.98,69.0,57100.0,35.0662,35.0814,35.0256,35.0357,57100.0
2011-08-22 13:30:00,69.0,69.06,68.83,68.83,74800.0,35.0357,35.0662,34.9494,34.9494,74800.0
2011-08-22 13:35:00,68.82,68.93,68.75,68.86,61800.0,34.9443,35.0002,34.9088,34.9646,61800.0
2011-08-22 13:40:00,68.86,68.95,68.83,68.9,35500.0,34.9646,35.0103,34.9494,34.9849,35500.0
2011-08-22 13:45:00,68.9,68.93,68.85,68.93,59300.0,34.9849,35.0002,34.9596,35.0002,59300.0
2011-08-22 13:50:00,68.93,68.93,68.77,68.78,64800.0,35.0002,35.0002,34.9189,34.924,64800.0
2011-08-22 13:55:00,68.78,68.95,68.76,68.94,40600.0,34.924,35.0103,34.9139,35.0053,40600.0
2011-08-22 14:00:00,68.95,69.0,68.87,68.88,54700.0,35.0103,35.0357,34.9697,34.9748,54700.0
2011-08-22 14:05:00,68.87,69.07,68.86,68.99,58600.0,34.9697,35.0713,34.9646,35.0306,58600.0
2011-08-22 14:10:00,68.99,69.1,68.99,69.05,62900.0,35.0306,35.0865,35.0306,35.0611,62900.0
2011-08-22 14:15:00,69.06,69.2,68.88,68.95,129600.0,35.0662,35.1373,34.9748,35.0103,129600.0
2011-08-22 14:20:00,68.94,69.03,68.92,68.94,49100.0,35.0053,35.051,34.9951,35.0053,49100.0
2011-08-22 14:25:00,68.93,69.06,68.91,68.99,42500.0,35.0002,35.0662,34.99,35.0306,42500.0
2011-08-22 14:30:00,68.99,69.0,68.87,68.93,38400.0,35.0306,35.0357,34.9697,35.0002,38400.0
2011-08-22 14:35:00,68.94,69.0,68.85,68.89,43100.0,35.0053,35.0357,34.9596,34.9799,43100.0
2011-08-22 14:40:00,68.89,69.0,68.88,68.97,40400.0,34.9799,35.0357,34.9748,35.0205,40400.0
2011-08-22 14:45:00,68.96,69.0,68.94,68.97,41100.0,35.0154,35.0357,35.0053,35.0205,41100.0
2011-08-22 14:50:00,68.97,68.98,68.82,68.86,63800.0,35.0205,35.0256,34.9443,34.9646,63800.0
2011-08-22 14:55:00,68.85,68.91,68.81,68.82,58700.0,34.9596,34.99,34.9392,34.9443,58700.0
2011-08-22 15:00:00,68.82,68.94,68.79,68.9,59800.0,34.9443,35.0053,34.9291,34.9849,59800.0
2011-08-22 15:05:00,68.89,69.0,68.87,68.93,83000.0,34.9799,35.0357,34.9697,35.0002,83000.0
2011-08-22 15:10:00,68.93,69.04,68.88,68.97,86100.0,35.0002,35.056,34.9748,35.0205,86100.0
2011-08-22 15:15:00,68.97,69.02,68.93,68.94,88500.0,35.0205,35.0459,35.0002,35.0053,88500.0
2011-08-22 15:20:00,68.94,68.97,68.79,68.96,197400.0,35.0053,35.0205,34.9291,35.0154,197400.0
2011-08-22 15:25:00,68.96,69.0,68.88,68.93,107400.0,35.0154,35.0357,34.9748,35.0002,107400.0
2011-08-22 15:30:00,68.93,69.0,68.9,68.92,112600.0,35.0002,35.0357,34.9849,34.9951,112600.0
2011-08-22 15:35:00,68.91,68.99,68.89,68.9,108000.0,34.99,35.0306,34.9799,34.9849,108000.0
2011-08-22 15:40:00,68.9,69.02,68.86,69.0,133500.0,34.9849,35.0459,34.9646,35.0357,133500.0
2011-08-22 15:45:00,69.01,69.04,68.73,68.76,216400.0,35.0408,35.056,34.8986,34.9139,216400.0
2011-08-22 15:50:00,68.76,68.77,68.53,68.57,204200.0,34.9139,34.9189,34.7971,34.8174,204200.0
2011-08-22 15:55:00,68.58,68.75,68.54,68.73,362700.0,34.8225,34.9088,34.8022,34.8986,362700.0
2011-08-23 09:30:00,68.43,69.09,68.43,69.01,147400.0,34.7463,35.0814,34.7463,35.0408,147400.0
2011-08-23 09:35:00,69.01,69.01,68.54,68.72,132700.0,35.0408,35.0408,34.8022,34.8936,132700.0
2011-08-23 09:40:00,68.68,68.9,68.6,68.76,126900.0,34.8732,34.9849,34.8326,34.9139,126900.0
2011-08-23 09:45:00,68.76,68.85,68.7,68.85,89100.0,34.9139,34.9596,34.8834,34.9596,89100.0
2011-08-23 09:50:00,68.84,68.9,68.76,68.79,85600.0,34.9545,34.9849,34.9139,34.9291,85600.0
2011-08-23 09:55:00,68.79,68.82,68.49,68.51,92100.0,34.9291,34.9443,34.7768,34.7869,92100.0
2011-08-23 10:00:00,68.5,68.9,68.45,68.66,125000.0,34.7818,34.9849,34.7565,34.8631,125000.0
2011-08-23 10:05:00,68.66,68.95,68.66,68.81,80000.0,34.8631,35.0103,34.8631,34.9392,80000.0
2011-08-23 10:10:00,68.83,68.87,68.7,68.72,68500.0,34.9494,34.9697,34.8834,34.8936,68500.0
2011-08-23 10:15:00,68.73,68.76,68.48,68.53,75000.0,34.8986,34.9139,34.7717,34.7971,75000.0
2011-08-23 10:20:00,68.53,68.56,68.39,68.42,84700.0,34.7971,34.8123,34.726,34.7412,84700.0
2011-08-23 10:25:00,68.44,68.71,68.44,68.67,45000.0,34.7514,34.8885,34.7514,34.8682,45000.0
2011-08-23 10:30:00,68.67,68.7,68.47,68.49,68100.0,34.8682,34.8834,34.7666,34.7768,68100.0
2011-08-23 10:35:00,68.49,68.57,68.48,68.56,124900.0,34.7768,34.8174,34.7717,34.8123,124900.0
2011-08-23 10:40:00,68.57,68.85,68.56,68.84,112700.0,34.8174,34.9596,34.8123,34.9545,112700.0
2011-08-23 10:45:00,68.85,68.96,68.85,68.88,74700.0,34.9596,35.0154,34.9596,34.9748,74700.0
2011-08-23 10:50:00,68.87,68.92,68.66,68.67,84800.0,34.9697,34.9951,34.8631,34.8682,84800.0
2011-08-23 10:55:00,68.68,68.73,68.45,68.48,149400.0,34.8732,34.8986,34.7565,34.7717,149400.0
2011-08-23 11:00:00,68.48,68.73,68.48,68.66,59700.0,34.7717,34.8986,34.7717,34.8631,59700.0
2011-08-23 11:05:00,68.65,68.7,68.55,68.65,81200.0,34.858,34.8834,34.8072,34.858,81200.0
2011-08-23 11:10:00,68.65,68.87,68.58,68.87,32000.0,34.858,34.9697,34.8225,34.9697,32000.0
2011-08-23 11:15:00,68.88,68.96,68.86,68.92,55000.0,34.9748,35.0154,34.9646,34.9951,55000.0
2011-08-23 11:20:00,68.91,68.97,68.8,68.84,63800.0,34.99,35.0205,34.9342,34.9545,63800.0
2011-08-23 11:25:00,68.84,68.92,68.8,68.9,49900.0,34.9545,34.9951,34.9342,34.9849,49900.0
2011-08-23 11:30:00,68.9,68.98,68.83,68.89,93100.0,34.9849,35.0256,34.9494,34.9799,93100.0
2011-08-23 11:35:00,68.87,69.17,68.87,69.12,101400.0,34.9697,35.122,34.9697,35.0967,101400.0
2011-08-23 11:40:00,69.13,69.21,69.08,69.2,67000.0,35.1017,35.1424,35.0763,35.1373,67000.0
2011-08-23 11:45:00,69.2,69.24,69.07,69.09,95300.0,35.1373,35.1576,35.0713,35.0814,95300.0
2011-08-23 11:50:00,69.1,69.32,69.08,69.23,87600.0,35.0865,35.1982,35.0763,35.1525,87600.0
2011-08-23 11:55:00,69.23,69.37,69.22,69.35,110400.0,35.1525,35.2236,35.1474,35.2134,110400.0
2011-08-23 12:00:00,69.35,69.36,69.13,69.16,122200.0,35.2134,35.2185,35.1017,35.117,122200.0
2011-08-23 12:05:00,69.16,69.26,69.12,69.25,67900.0,35.117,35.1677,35.0967,35.1627,67900.0
2011-08-23 12:10:00,69.25,69.27,69.12,69.22,143600.0,35.1627,35.1728,35.0967,35.1474,143600.0
2011-08-23 12:15:00,69.22,69.25,69.16,69.2,63300.0,35.1474,35.1627,35.117,35.1373,63300.0
2011-08-23 12:20:00,69.2,69.32,69.19,69.3,73000.0,35.1373,35.1982,35.1322,35.1881,73000.0
2011-08-23 12:25:00,69.3,69.31,69.26,69.3,59300.0,35.1881,35.1931,35.1677,35.1881,59300.0
2011-08-23 12:30:00,69.3,69.33,69.23,69.28,89200.0,35.1881,35.2033,35.1525,35.1779,89200.0
2011-08-23 12:35:00,69.28,69.42,69.24,69.4,141800.0,35.1779,35.249,35.1576,35.2388,141800.0
2011-08-23 12:40:00,69.39,69.61,69.39,69.5,114400.0,35.2338,35.3455,35.2338,35.2896,114400.0
2011-08-23 12:45:00,69.5,69.5,69.37,69.39,49800.0,35.2896,35.2896,35.2236,35.2338,49800.0
2011-08-23 12:50:00,69.38,69.57,69.38,69.5,78200.0,35.2287,35.3251,35.2287,35.2896,78200.0
2011-08-23 12:55:00,69.5,69.59,69.42,69.54,67900.0,35.2896,35.3353,35.249,35.3099,67900.0
2011-08-23 13:00:00,69.54,69.68,69.54,69.62,122000.0,35.3099,35.381,35.3099,35.3505,122000.0
2011-08-23 13:05:00,69.62,69.65,69.53,69.53,105000.0,35.3505,35.3658,35.3048,35.3048,105000.0
2011-08-23 13:10:00,69.53,69.58,69.48,69.57,73600.0,35.3048,35.3302,35.2795,35.3251,73600.0
2011-08-23 13:15:00,69.55,69.61,69.47,69.48,80900.0,35.315,35.3455,35.2744,35.2795,80900.0
2011-08-23 13:20:00,69.47,69.57,69.4,69.41,39600.0,35.2744,35.3251,35.2388,35.2439,39600.0
2011-08-23 13:25:00,69.41,69.48,69.4,69.47,57200.0,35.2439,35.2795,35.2388,35.2744,57200.0
2011-08-23 13:30:00,69.46,69.54,69.42,69.44,72200.0,35.2693,35.3099,35.249,35.2591,72200.0
2011-08-23 13:35:00,69.43,69.47,69.38,69.46,44200.0,35.2541,35.2744,35.2287,35.2693,44200.0
2011-08-23 13:40:00,69.47,69.51,69.38,69.44,126300.0,35.2744,35.2947,35.2287,35.2591,126300.0
2011-08-23 13:45:00,69.42,69.51,69.42,69.46,63600.0,35.249,35.2947,35.249,35.2693,63600.0
2011-08-23 13:50:00,69.46,69.48,69.11,69.27,97600.0,35.2693,35.2795,35.0916,35.1728,97600.0
2011-08-23 13:55:00,69.27,69.34,69.14,69.29,125200.0,35.1728,35.2084,35.1068,35.183,125200.0
2011-08-23 14:00:00,69.29,69.41,69.23,69.4,72800.0,35.183,35.2439,35.1525,35.2388,72800.0
2011-08-23 14:05:00,69.41,69.43,69.29,69.31,52900.0,35.2439,35.2541,35.183,35.1931,52900.0
2011-08-23 14:10:00,69.31,69.36,69.14,69.19,56500.0,35.1931,35.2185,35.1068,35.1322,56500.0
2011-08-23 14:15:00,69.2,69.43,69.18,69.43,74700.0,35.1373,35.2541,35.1271,35.2541,74700.0
2011-08-23 14:20:00,69.42,69.44,69.29,69.4,50300.0,35.249,35.2591,35.183,35.2388,50300.0
2011-08-23 14:25:00,69.42,69.51,69.42,69.47,127400.0,35.249,35.2947,35.249,35.2744,127400.0
2011-08-23 14:30:00,69.47,69.71,69.47,69.62,111900.0,35.2744,35.3962,35.2744,35.3505,111900.0
2011-08-23 14:35:00,69.63,69.82,69.61,69.77,169700.0,35.3556,35.4521,35.3455,35.4267,169700.0
2011-08-23 14:40:00,69.77,69.79,69.67,69.72,83600.0,35.4267,35.4369,35.3759,35.4013,83600.0
2011-08-23 14:45:00,69.73,69.86,69.7,69.84,94000.0,35.4064,35.4724,35.3912,35.4622,94000.0
2011-08-23 14:50:00,69.84,69.88,69.74,69.74,105800.0,35.4622,35.4826,35.4115,35.4115,105800.0
2011-08-23 14:55:00,69.74,69.75,69.64,69.74,72300.0,35.4115,35.4165,35.3607,35.4115,72300.0
2011-08-23 15:00:00,69.73,70.13,69.73,70.06,214600.0,35.4064,35.6095,35.4064,35.574,214600.0
2011-08-23 15:05:00,70.06,70.13,69.98,70.13,156700.0,35.574,35.6095,35.5333,35.6095,156700.0
2011-08-23 15:10:00,70.13,70.3,70.13,70.25,150200.0,35.6095,35.6958,35.6095,35.6704,150200.0
2011-08-23 15:15:00,70.25,70.28,70.08,70.25,140600.0,35.6704,35.6857,35.5841,35.6704,140600.0
2011-08-23 15:20:00,70.25,70.27,70.18,70.19,152400.0,35.6704,35.6806,35.6349,35.64,152400.0
2011-08-23 15:25:00,70.19,70.26,70.0,70.02,107500.0,35.64,35.6755,35.5435,35.5536,107500.0
2011-08-23 15:30:00,70.02,70.03,69.9,69.99,102800.0,35.5536,35.5587,35.4927,35.5384,102800.0
2011-08-23 15:35:00,70.0,70.06,69.97,70.05,147600.0,35.5435,35.574,35.5283,35.5689,147600.0
2011-08-23 15:40:00,70.05,70.16,70.03,70.11,154900.0,35.5689,35.6247,35.5587,35.5993,154900.0
2011-08-23 15:45:00,70.11,70.2,70.03,70.04,197700.0,35.5993,35.645,35.5587,35.5638,197700.0
2011-08-23 15:50:00,70.04,70.08,69.92,70.03,166800.0,35.5638,35.5841,35.5029,35.5587,166800.0
2011-08-23 15:55:00,70.03,70.26,69.98,70.25,530000.0,35.5587,35.6755,35.5333,35.6704,530000.0
2011-08-24 09:30:00,70.0,70.0,69.73,69.85,125200.0,35.5435,35.5435,35.4064,35.4673,125200.0
2011-08-24 09:35:00,69.84,69.92,69.79,69.81,75300.0,35.4622,35.5029,35.4369,35.447,75300.0
2011-08-24 09:40:00,69.83,70.01,69.82,69.94,94200.0,35.4572,35.5486,35.4521,35.513,94200.0
2011-08-24 09:45:00,69.94,70.27,69.79,70.27,81100.0,35.513,35.6806,35.4369,35.6806,81100.0
2011-08-24 09:50:00,70.27,70.48,70.19,70.48,69200.0,35.6806,35.7872,35.64,35.7872,69200.0
2011-08-24 09:55:00,70.48,70.5,70.26,70.32,113200.0,35.7872,35.7974,35.6755,35.706,113200.0
2011-08-24 10:00:00,70.32,70.49,70.31,70.41,105600.0,35.706,35.7923,35.7009,35.7517,105600.0
2011-08-24 10:05:00,70.43,70.54,70.33,70.47,91700.0,35.7618,35.8177,35.7111,35.7821,91700.0
2011-08-24 10:10:00,70.47,70.58,70.4,70.45,79800.0,35.7821,35.838,35.7466,35.772,79800.0
2011-08-24 10:15:00,70.46,70.58,70.44,70.52,75100.0,35.7771,35.838,35.7669,35.8075,75100.0
2011-08-24 10:20:00,70.52,70.52,70.38,70.47,38100.0,35.8075,35.8075,35.7364,35.7821,38100.0
2011-08-24 10:25:00,70.49,70.54,70.4,70.42,45300.0,35.7923,35.8177,35.7466,35.7567,45300.0
2011-08-24 10:30:00,70.43,70.53,70.25,70.28,78400.0,35.7618,35.8126,35.6704,35.6857,78400.0
2011-08-24 10:35:00,70.28,70.34,70.18,70.23,89200.0,35.6857,35.7161,35.6349,35.6603,89200.0
2011-08-24 10:40:00,70.22,70.3,70.2,70.24,44200.0,35.6552,35.6958,35.645,35.6654,44200.0
2011-08-24 10:45:00,70.24,70.24,70.03,70.1,104200.0,35.6654,35.6654,35.5587,35.5943,104200.0
2011-08-24 10:50:00,70.11,70.21,70.03,70.12,55200.0,35.5993,35.6501,35.5587,35.6044,55200.0
2011-08-24 10:55:00,70.12,70.25,70.06,70.21,58100.0,35.6044,35.6704,35.574,35.6501,58100.0
2011-08-24 11:00:00,70.21,70.38,70.16,70.38,73800.0,35.6501,35.7364,35.6247,35.7364,73800.0
2011-08-24 11:05:00,70.38,70.44,70.27,70.29,57500.0,35.7364,35.7669,35.6806,35.6907,57500.0
2011-08-24 11:10:00,70.3,70.33,70.2,70.29,47800.0,35.6958,35.7111,35.645,35.6907,47800.0
2011-08-24 11:15:00,70.31,70.31,70.19,70.25,48400.0,35.7009,35.7009,35.64,35.6704,48400.0
2011-08-24 11:20:00,70.25,70.33,70.19,70.2,139700.0,35.6704,35.7111,35.64,35.645,139700.0
2011-08-24 11:25:00,70.2,70.21,70.15,70.16,50600.0,35.645,35.6501,35.6197,35.6247,50600.0
2011-08-24 11:30:00,70.15,70.15,70.01,70.02,48200.0,35.6197,35.6197,35.5486,35.5536,48200.0
2011-08-24 11:35:00,70.0,70.15,70.0,70.07,61300.0,35.5435,35.6197,35.5435,35.579,61300.0
2011-08-24 11:40:00,70.07,70.08,69.94,69.96,38600.0,35.579,35.5841,35.513,35.5232,38600.0
2011-08-24 11:45:00,69.97,69.99,69.83,69.93,43700.0,35.5283,35.5384,35.4572,35.5079,43700.0
2011-08-24 11:50:00,69.94,70.07,69.94,70.04,36300.0,35.513,35.579,35.513,35.5638,36300.0
2011-08-24 11:55:00,70.03,70.06,69.92,69.97,34200.0,35.5587,35.574,35.5029,35.5283,34200.0
2011-08-24 12:00:00,69.96,69.96,69.82,69.83,40100.0,35.5232,35.5232,35.4521,35.4572,40100.0
2011-08-24 12:05:00,69.82,69.9,69.79,69.8,34700.0,35.4521,35.4927,35.4369,35.4419,34700.0
2011-08-24 12:10:00,69.8,69.87,69.76,69.84,53300.0,35.4419,35.4775,35.4216,35.4622,53300.0
2011-08-24 12:15:00,69.84,69.96,69.78,69.78,48600.0,35.4622,35.5232,35.4318,35.4318,48600.0
2011-08-24 12:20:00,69.79,69.86,69.76,69.83,50600.0,35.4369,35.4724,35.4216,35.4572,50600.0
2011-08-24 12:25:00,69.82,69.87,69.79,69.87,64300.0,35.4521,35.4775,35.4369,35.4775,64300.0
2011-08-24 12:30:00,69.86,69.89,69.82,69.88,34400.0,35.4724,35.4876,35.4521,35.4826,34400.0
2011-08-24 12:35:00,69.87,69.88,69.79,69.79,30600.0,35.4775,35.4826,35.4369,35.4369,30600.0
2011-08-24 12:40:00,69.79,69.86,69.77,69.85,29500.0,35.4369,35.4724,35.4267,35.4673,29500.0
2011-08-24 12:45:00,69.84,69.86,69.73,69.75,52500.0,35.4622,35.4724,35.4064,35.4165,52500.0
2011-08-24 12:50:00,69.76,69.81,69.74,69.81,34100.0,35.4216,35.447,35.4115,35.447,34100.0
2011-08-24 12:55:00,69.81,69.84,69.77,69.78,56200.0,35.447,35.4622,35.4267,35.4318,56200.0
2011-08-24 13:00:00,69.77,69.87,69.73,69.77,51800.0,35.4267,35.4775,35.4064,35.4267,51800.0
2011-08-24 13:05:00,69.78,69.83,69.76,69.76,31600.0,35.4318,35.4572,35.4216,35.4216,31600.0
2011-08-24 13:10:00,69.76,69.86,69.75,69.84,37800.0,35.4216,35.4724,35.4165,35.4622,37800.0
2011-08-24 13:15:00,69.85,69.99,69.85,69.99,47800.0,35.4673,35.5384,35.4673,35.5384,47800.0
2011-08-24 13:20:00,69.99,70.12,69.98,70.01,66000.0,35.5384,35.6044,35.5333,35.5486,66000.0
2011-08-24 13:25:00,70.01,70.1,70.0,70.05,39000.0,35.5486,35.5943,35.5435,35.5689,39000.0
2011-08-24 13:30:00,70.06,70.11,69.96,69.99,41100.0,35.574,35.5993,35.5232,35.5384,41100.0
2011-08-24 13:35:00,70.0,70.09,70.0,70.05,53100.0,35.5435,35.5892,35.5435,35.5689,53100.0
2011-08-24 13:40:00,70.04,70.05,69.96,70.0,29200.0,35.5638,35.5689,35.5232,35.5435,29200.0
2011-08-24 13:45:00,69.99,70.02,69.91,70.0,38300.0,35.5384,35.5536,35.4978,35.5435,38300.0
2011-08-24 13:50:00,70.01,70.01,69.92,70.01,27700.0,35.5486,35.5486,35.5029,35.5486,27700.0
2011-08-24 13:55:00,70.0,70.07,69.96,70.04,46700.0,35.5435,35.579,35.5232,35.5638,46700.0
2011-08-24 14:00:00,70.04,70.05,69.96,70.0,25900.0,35.5638,35.5689,35.5232,35.5435,25900.0
2011-08-24 14:05:00,70.0,70.07,69.98,70.07,78200.0,35.5435,35.579,35.5333,35.579,78200.0
2011-08-24 14:10:00,70.07,70.08,70.02,70.06,70200.0,35.579,35.5841,35.5536,35.574,70200.0
2011-08-24 14:15:00,70.07,70.07,69.97,70.0,55000.0,35.579,35.579,35.5283,35.5435,55000.0
2011-08-24 14:20:00,69.99,70.0,69.9,69.93,43200.0,35.5384,35.5435,35.4927,35.5079,43200.0
2011-08-24 14:25:00,69.93,69.95,69.86,69.9,44600.0,35.5079,35.5181,35.4724,35.4927,44600.0
2011-08-24 14:30:00,69.9,69.93,69.82,69.86,85700.0,35.4927,35.5079,35.4521,35.4724,85700.0
2011-08-24 14:35:00,69.86,69.86,69.78,69.85,34400.0,35.4724,35.4724,35.4318,35.4673,34400.0
2011-08-24 14:40:00,69.85,69.96,69.84,69.91,70400.0,35.4673,35.5232,35.4622,35.4978,70400.0
2011-08-24 14:45:00,69.9,69.95,69.87,69.87,41600.0,35.4927,35.5181,35.4775,35.4775,41600.0
2011-08-24 14:50:00,69.86,69.9,69.83,69.84,72100.0,35.4724,35.4927,35.4572,35.4622,72100.0
2011-08-24 14:55:00,69.85,69.89,69.78,69.87,78900.0,35.4673,35.4876,35.4318,35.4775,78900.0
2011-08-24 15:00:00,69.88,69.89,69.81,69.87,100400.0,35.4826,35.4876,35.447,35.4775,100400.0
2011-08-24 15:05:00,69.87,69.91,69.83,69.85,80500.0,35.4775,35.4978,35.4572,35.4673,80500.0
2011-08-24 15:10:00,69.85,69.95,69.83,69.95,93800.0,35.4673,35.5181,35.4572,35.5181,93800.0
2011-08-24 15:15:00,69.95,69.99,69.88,69.96,103000.0,35.5181,35.5384,35.4826,35.5232,103000.0
2011-08-24 15:20:00,69.95,69.98,69.89,69.95,84000.0,35.5181,35.5333,35.4876,35.5181,84000.0
2011-08-24 15:25:00,69.95,69.96,69.87,69.87,87700.0,35.5181,35.5232,35.4775,35.4775,87700.0
2011-08-24 15:30:00,69.88,69.97,69.84,69.96,130700.0,35.4826,35.5283,35.4622,35.5232,130700.0
2011-08-24 15:35:00,69.95,69.96,69.86,69.91,144000.0,35.5181,35.5232,35.4724,35.4978,144000.0
2011-08-24 15:40:00,69.92,70.07,69.89,69.99,138800.0,35.5029,35.579,35.4876,35.5384,138800.0
2011-08-24 15:45:00,69.99,70.02,69.94,69.96,161700.0,35.5384,35.5536,35.513,35.5232,161700.0
2011-08-24 15:50:00,69.98,70.1,69.98,70.06,211700.0,35.5333,35.5943,35.5333,35.574,211700.0
2011-08-24 15:55:00,70.05,70.14,69.99,70.11,470000.0,35.5689,35.6146,35.5384,35.5993,470000.0
2011-08-25 09:30:00,70.11,70.25,69.88,69.95,179700.0,35.5993,35.6704,35.4826,35.5181,179700.0
2011-08-25 09:35:00,69.94,69.97,69.63,69.66,145900.0,35.513,35.5283,35.3556,35.3708,145900.0
2011-08-25 09:40:00,69.67,69.88,69.67,69.87,132000.0,35.3759,35.4826,35.3759,35.4775,132000.0
2011-08-25 09:45:00,69.87,69.91,69.67,69.71,95000.0,35.4775,35.4978,35.3759,35.3962,95000.0
2011-08-25 09:50:00,69.71,69.76,69.51,69.57,96800.0,35.3962,35.4216,35.2947,35.3251,96800.0
2011-08-25 09:55:00,69.58,69.58,69.4,69.51,147300.0,35.3302,35.3302,35.2388,35.2947,147300.0
2011-08-25 10:00:00,69.52,69.52,69.43,69.5,163300.0,35.2998,35.2998,35.2541,35.2896,163300.0
2011-08-25 10:05:00,69.5,69.57,69.42,69.57,177400.0,35.2896,35.3251,35.249,35.3251,177400.0
2011-08-25 10:10:00,69.58,69.63,69.47,69.63,88100.0,35.3302,35.3556,35.2744,35.3556,88100.0
2011-08-25 10:15:00,69.62,69.64,69.43,69.49,119300.0,35.3505,35.3607,35.2541,35.2845,119300.0
2011-08-25 10:20:00,69.48,69.51,69.26,69.26,168100.0,35.2795,35.2947,35.1677,35.1677,168100.0
2011-08-25 10:25:00,69.26,69.27,69.09,69.18,92100.0,35.1677,35.1728,35.0814,35.1271,92100.0
2011-08-25 10:30:00,69.17,69.26,69.14,69.22,76900.0,35.122,35.1677,35.1068,35.1474,76900.0
2011-08-25 10:35:00,69.22,69.28,69.13,69.17,92200.0,35.1474,35.1779,35.1017,35.122,92200.0
2011-08-25 10:40:00,69.18,69.21,69.08,69.09,82700.0,35.1271,35.1424,35.0763,35.0814,82700.0
2011-08-25 10:45:00,69.09,69.11,68.83,68.92,99800.0,35.0814,35.0916,34.9494,34.9951,99800.0
2011-08-25 10:50:00,68.92,69.15,68.91,69.08,137700.0,34.9951,35.1119,34.99,35.0763,137700.0
2011-08-25 10:55:00,69.08,69.25,69.05,69.18,110900.0,35.0763,35.1627,35.0611,35.1271,110900.0
2011-08-25 11:00:00,69.19,69.29,69.07,69.08,66600.0,35.1322,35.183,35.0713,35.0763,66600.0
2011-08-25 11:05:00,69.09,69.12,68.98,69.0,108600.0,35.0814,35.0967,35.0256,35.0357,108600.0
2011-08-25 11:10:00,69.0,69.17,68.96,69.12,54100.0,35.0357,35.122,35.0154,35.0967,54100.0
2011-08-25 11:15:00,69.13,69.23,69.06,69.09,33700.0,35.1017,35.1525,35.0662,35.0814,33700.0
2011-08-25 11:20:00,69.1,69.21,69.1,69.14,29800.0,35.0865,35.1424,35.0865,35.1068,29800.0
2011-08-25 11:25:00,69.15,69.16,69.01,69.02,41300.0,35.1119,35.117,35.0408,35.0459,41300.0
2011-08-25 11:30:00,69.03,69.21,69.02,69.18,49800.0,35.051,35.1424,35.0459,35.1271,49800.0
2011-08-25 11:35:00,69.17,69.23,69.13,69.17,50700.0,35.122,35.1525,35.1017,35.122,50700.0
2011-08-25 11:40:00,69.17,69.21,69.04,69.05,67500.0,35.122,35.1424,35.056,35.0611,67500.0
2011-08-25 11:45:00,69.05,69.12,69.01,69.05,52000.0,35.0611,35.0967,35.0408,35.0611,52000.0
2011-08-25 11:50:00,69.05,69.15,69.05,69.12,42500.0,35.0611,35.1119,35.0611,35.0967,42500.0
2011-08-25 11:55:00,69.12,69.29,69.12,69.24,34800.0,35.0967,35.183,35.0967,35.1576,34800.0
2011-08-25 12:00:00,69.24,69.39,69.24,69.31,23800.0,35.1576,35.2338,35.1576,35.1931,23800.0
2011-08-25 12:05:00,69.3,69.3,69.12,69.14,49300.0,35.1881,35.1881,35.0967,35.1068,49300.0
2011-08-25 12:10:00,69.14,69.28,69.14,69.25,35100.0,35.1068,35.1779,35.1068,35.1627,35100.0
2011-08-25 12:15:00,69.25,69.33,69.15,69.15,43700.0,35.1627,35.2033,35.1119,35.1119,43700.0
2011-08-25 12:20:00,69.16,69.2,69.07,69.13,28300.0,35.117,35.1373,35.0713,35.1017,28300.0
2011-08-25 12:25:00,69.13,69.2,69.13,69.2,28200.0,35.1017,35.1373,35.1017,35.1373,28200.0
2011-08-25 12:30:00,69.2,69.2,69.05,69.09,41500.0,35.1373,35.1373,35.0611,35.0814,41500.0
2011-08-25 12:35:00,69.09,69.15,69.02,69.14,55000.0,35.0814,35.1119,35.0459,35.1068,55000.0
2011-08-25 12:40:00,69.15,69.2,69.09,69.1,41100.0,35.1119,35.1373,35.0814,35.0865,41100.0
2011-08-25 12:45:00,69.1,69.1,69.01,69.05,46400.0,35.0865,35.0865,35.0408,35.0611,46400.0
2011-08-25 12:50:00,69.05,69.1,68.98,69.06,45700.0,35.0611,35.0865,35.0256,35.0662,45700.0
2011-08-25 12:55:00,69.07,69.09,69.03,69.07,26500.0,35.0713,35.0814,35.051,35.0713,26500.0
2011-08-25 13:00:00,69.06,69.13,69.04,69.09,36900.0,35.0662,35.1017,35.056,35.0814,36900.0
2011-08-25 13:05:00,69.1,69.17,69.0,69.01,41800.0,35.0865,35.122,35.0357,35.0408,41800.0
2011-08-25 13:10:00,69.01,69.06,68.98,69.01,27700.0,35.0408,35.0662,35.0256,35.0408,27700.0
2011-08-25 13:15:00,69.02,69.06,68.95,69.02,42700.0,35.0459,35.0662,35.0103,35.0459,42700.0
2011-08-25 13:20:00,69.02,69.13,69.01,69.05,43000.0,35.0459,35.1017,35.0408,35.0611,43000.0
2011-08-25 13:25:00,69.06,69.11,69.01,69.07,28800.0,35.0662,35.0916,35.0408,35.0713,28800.0
2011-08-25 13:30:00,69.08,69.1,68.98,69.06,50500.0,35.0763,35.0865,35.0256,35.0662,50500.0
2011-08-25 13:35:00,69.05,69.09,69.0,69.07,43700.0,35.0611,35.0814,35.0357,35.0713,43700.0
2011-08-25 13:40:00,69.07,69.08,68.99,69.0,21200.0,35.0713,35.0763,35.0306,35.0357,21200.0
2011-08-25 13:45:00,69.01,69.02,68.83,68.84,47500.0,35.0408,35.0459,34.9494,34.9545,47500.0
2011-08-25 13:50:00,68.86,68.96,68.86,68.92,27400.0,34.9646,35.0154,34.9646,34.9951,27400.0
2011-08-25 13:55:00,68.92,69.04,68.89,68.99,44600.0,34.9951,35.056,34.9799,35.0306,44600.0
2011-08-25 14:00:00,68.99,69.0,68.86,68.95,38200.0,35.0306,35.0357,34.9646,35.0103,38200.0
2011-08-25 14:05:00,68.95,68.95,68.8,68.84,48800.0,35.0103,35.0103,34.9342,34.9545,48800.0
2011-08-25 14:10:00,68.85,68.94,68.82,68.87,37800.0,34.9596,35.0053,34.9443,34.9697,37800.0
2011-08-25 14:15:00,68.87,69.01,68.87,69.01,79400.0,34.9697,35.0408,34.9697,35.0408,79400.0
2011-08-25 14:20:00,69.01,69.01,68.84,68.87,55500.0,35.0408,35.0408,34.9545,34.9697,55500.0
2011-08-25 14:25:00,68.86,68.86,68.76,68.82,78900.0,34.9646,34.9646,34.9139,34.9443,78900.0
2011-08-25 14:30:00,68.83,68.88,68.81,68.88,49300.0,34.9494,34.9748,34.9392,34.9748,49300.0
2011-08-25 14:35:00,68.89,68.97,68.88,68.92,50300.0,34.9799,35.0205,34.9748,34.9951,50300.0
2011-08-25 14:40:00,68.93,68.93,68.83,68.88,55300.0,35.0002,35.0002,34.9494,34.9748,55300.0
2011-08-25 14:45:00,68.88,68.92,68.8,68.8,49400.0,34.9748,34.9951,34.9342,34.9342,49400.0
2011-08-25 14:50:00,68.81,68.87,68.75,68.84,59600.0,34.9392,34.9697,34.9088,34.9545,59600.0
2011-08-25 14:55:00,68.84,68.85,68.76,68.76,62400.0,34.9545,34.9596,34.9139,34.9139,62400.0
2011-08-25 15:00:00,68.75,68.81,68.72,68.77,85100.0,34.9088,34.9392,34.8936,34.9189,85100.0
2011-08-25 15:05:00,68.77,68.8,68.75,68.76,90200.0,34.9189,34.9342,34.9088,34.9139,90200.0
2011-08-25 15:10:00,68.76,68.79,68.75,68.76,126200.0,34.9139,34.9291,34.9088,34.9139,126200.0
2011-08-25 15:15:00,68.76,69.01,68.75,68.98,117300.0,34.9139,35.0408,34.9088,35.0256,117300.0
2011-08-25 15:20:00,69.0,69.1,68.96,68.97,74600.0,35.0357,35.0865,35.0154,35.0205,74600.0
2011-08-25 15:25:00,68.97,68.97,68.87,68.9,102800.0,35.0205,35.0205,34.9697,34.9849,102800.0
2011-08-25 15:30:00,68.9,68.92,68.77,68.78,143500.0,34.9849,34.9951,34.9189,34.924,143500.0
2011-08-25 15:35:00,68.78,68.81,68.73,68.8,86900.0,34.924,34.9392,34.8986,34.9342,86900.0
2011-08-25 15:40:00,68.8,68.8,68.73,68.75,248300.0,34.9342,34.9342,34.8986,34.9088,248300.0
2011-08-25 15:45:00,68.73,68.77,68.63,68.75,243800.0,34.8986,34.9189,34.8479,34.9088,243800.0
2011-08-25 15:50:00,68.75,68.76,68.58,68.71,231400.0,34.9088,34.9139,34.8225,34.8885,231400.0
2011-08-25 15:55:00,68.69,68.85,68.62,68.79,765000.0,34.8783,34.9596,34.8428,34.9291,765000.0
2011-08-26 09:30:00,68.8,68.92,68.5,68.55,156500.0,34.9342,34.9951,34.7818,34.8072,156500.0
2011-08-26 09:35:00,68.58,68.75,68.5,68.68,82100.0,34.8225,34.9088,34.7818,34.8732,82100.0
2011-08-26 09:40:00,68.69,68.87,68.62,68.86,79200.0,34.8783,34.9697,34.8428,34.9646,79200.0
2011-08-26 09:45:00,68.85,68.85,68.58,68.66,80200.0,34.9596,34.9596,34.8225,34.8631,80200.0
2011-08-26 09:50:00,68.67,68.73,68.41,68.59,93500.0,34.8682,34.8986,34.7361,34.8275,93500.0
2011-08-26 09:55:00,68.62,68.81,68.6,68.79,54300.0,34.8428,34.9392,34.8326,34.9291,54300.0
2011-08-26 10:00:00,68.8,68.84,67.95,68.02,201800.0,34.9342,34.9545,34.5026,34.5381,201800.0
2011-08-26 10:05:00,67.98,68.11,67.76,68.02,225700.0,34.5178,34.5838,34.4061,34.5381,225700.0
2011-08-26 10:10:00,68.0,68.14,67.83,67.9,118800.0,34.528,34.599,34.4416,34.4772,118800.0
2011-08-26 10:15:00,67.9,68.08,67.9,67.98,59300.0,34.4772,34.5686,34.4772,34.5178,59300.0
2011-08-26 10:20:00,67.97,68.28,67.93,68.12,82300.0,34.5127,34.6701,34.4924,34.5889,82300.0
2011-08-26 10:25:00,68.17,68.46,68.17,68.28,93400.0,34.6143,34.7615,34.6143,34.6701,93400.0
2011-08-26 10:30:00,68.29,68.3,67.95,67.98,76300.0,34.6752,34.6803,34.5026,34.5178,76300.0
2011-08-26 10:35:00,68.0,68.28,68.0,68.17,54700.0,34.528,34.6701,34.528,34.6143,54700.0
2011-08-26 10:40:00,68.16,68.51,68.14,68.51,57400.0,34.6092,34.7869,34.599,34.7869,57400.0
2011-08-26 10:45:00,68.52,68.97,68.49,68.92,132600.0,34.792,35.0205,34.7768,34.9951,132600.0
2011-08-26 10:50:00,68.91,69.04,68.89,68.94,89500.0,34.99,35.056,34.9799,35.0053,89500.0
2011-08-26 10:55:00,68.93,68.96,68.75,68.75,80000.0,35.0002,35.0154,34.9088,34.9088,80000.0
2011-08-26 11:00:00,68.73,68.9,68.7,68.85,87300.0,34.8986,34.9849,34.8834,34.9596,87300.0
2011-08-26 11:05:00,68.86,68.98,68.83,68.89,119000.0,34.9646,35.0256,34.9494,34.9799,119000.0
2011-08-26 11:10:00,68.9,69.02,68.88,68.95,137100.0,34.9849,35.0459,34.9748,35.0103,137100.0
2011-08-26 11:15:00,68.97,69.06,68.86,68.94,206900.0,35.0205,35.0662,34.9646,35.0053,206900.0
2011-08-26 11:20:00,68.94,69.03,68.89,68.92,56600.0,35.0053,35.051,34.9799,34.9951,56600.0
2011-08-26 11:25:00,68.92,69.08,68.92,69.05,68800.0,34.9951,35.0763,34.9951,35.0611,68800.0
2011-08-26 11:30:00,69.03,69.18,69.02,69.18,63000.0,35.051,35.1271,35.0459,35.1271,63000.0
2011-08-26 11:35:00,69.17,69.28,69.14,69.16,82400.0,35.122,35.1779,35.1068,35.117,82400.0
2011-08-26 11:40:00,69.16,69.2,69.02,69.07,54600.0,35.117,35.1373,35.0459,35.0713,54600.0
2011-08-26 11:45:00,69.08,69.2,69.04,69.11,40900.0,35.0763,35.1373,35.056,35.0916,40900.0
2011-08-26 11:50:00,69.1,69.27,69.05,69.27,53000.0,35.0865,35.1728,35.0611,35.1728,53000.0
2011-08-26 11:55:00,69.26,69.31,69.14,69.16,54100.0,35.1677,35.1931,35.1068,35.117,54100.0
2011-08-26 12:00:00,69.15,69.33,69.15,69.26,82800.0,35.1119,35.2033,35.1119,35.1677,82800.0
2011-08-26 12:05:00,69.26,69.37,69.16,69.32,80800.0,35.1677,35.2236,35.117,35.1982,80800.0
2011-08-26 12:10:00,69.31,69.5,69.31,69.39,94100.0,35.1931,35.2896,35.1931,35.2338,94100.0
2011-08-26 12:15:00,69.4,69.43,69.23,69.27,46000.0,35.2388,35.2541,35.1525,35.1728,46000.0
2011-08-26 12:20:00,69.3,69.4,69.27,69.3,32400.0,35.1881,35.2388,35.1728,35.1881,32400.0
2011-08-26 12:25:00,69.3,69.44,69.27,69.43,43800.0,35.1881,35.2591,35.1728,35.2541,43800.0
2011-08-26 12:30:00,69.42,69.44,69.25,69.28,49000.0,35.249,35.2591,35.1627,35.1779,49000.0
2011-08-26 12:35:00,69.28,69.32,69.2,69.25,56200.0,35.1779,35.1982,35.1373,35.1627,56200.0
2011-08-26 12:40:00,69.25,69.37,69.23,69.25,63100.0,35.1627,35.2236,35.1525,35.1627,63100.0
2011-08-26 12:45:00,69.26,69.26,69.16,69.17,40800.0,35.1677,35.1677,35.117,35.122,40800.0
2011-08-26 12:50:00,69.17,69.31,69.17,69.26,46800.0,35.122,35.1931,35.122,35.1677,46800.0
2011-08-26 12:55:00,69.26,69.4,69.25,69.38,38000.0,35.1677,35.2388,35.1627,35.2287,38000.0
2011-08-26 13:00:00,69.38,69.38,69.31,69.34,44400.0,35.2287,35.2287,35.1931,35.2084,44400.0
2011-08-26 13:05:00,69.33,69.48,69.31,69.45,49200.0,35.2033,35.2795,35.1931,35.2642,49200.0
2011-08-26 13:10:00,69.45,69.5,69.38,69.4,44500.0,35.2642,35.2896,35.2287,35.2388,44500.0
2011-08-26 13:15:00,69.41,69.48,69.34,69.4,39400.0,35.2439,35.2795,35.2084,35.2388,39400.0
2011-08-26 13:20:00,69.38,69.42,69.32,69.37,27000.0,35.2287,35.249,35.1982,35.2236,27000.0
2011-08-26 13:25:00,69.38,69.54,69.37,69.52,31400.0,35.2287,35.3099,35.2236,35.2998,31400.0
2011-08-26 13:30:00,69.52,69.54,69.43,69.45,33400.0,35.2998,35.3099,35.2541,35.2642,33400.0
2011-08-26 13:35:00,69.45,69.53,69.36,69.38,40400.0,35.2642,35.3048,35.2185,35.2287,40400.0
2011-08-26 13:40:00,69.37,69.53,69.37,69.47,49800.0,35.2236,35.3048,35.2236,35.2744,49800.0
2011-08-26 13:45:00,69.48,69.48,69.32,69.32,72400.0,35.2795,35.2795,35.1982,35.1982,72400.0
2011-08-26 13:50:00,69.32,69.33,69.21,69.25,37700.0,35.1982,35.2033,35.1424,35.1627,37700.0
2011-08-26 13:55:00,69.26,69.31,69.21,69.27,60600.0,35.1677,35.1931,35.1424,35.1728,60600.0
2011-08-26 14:00:00,69.26,69.33,69.19,69.21,94200.0,35.1677,35.2033,35.1322,35.1424,94200.0
2011-08-26 14:05:00,69.21,69.21,69.0,69.05,78600.0,35.1424,35.1424,35.0357,35.0611,78600.0
2011-08-26 14:10:00,69.04,69.11,69.0,69.1,43300.0,35.056,35.0916,35.0357,35.0865,43300.0
2011-08-26 14:15:00,69.11,69.15,69.03,69.1,38600.0,35.0916,35.1119,35.051,35.0865,38600.0
2011-08-26 14:20:00,69.1,69.15,69.07,69.1,41700.0,35.0865,35.1119,35.0713,35.0865,41700.0
2011-08-26 14:25:00,69.1,69.11,68.92,68.98,65800.0,35.0865,35.0916,34.9951,35.0256,65800.0
2011-08-26 14:30:00,68.96,69.15,68.96,69.1,50400.0,35.0154,35.1119,35.0154,35.0865,50400.0
2011-08-26 14:35:00,69.11,69.12,68.94,69.0,46300.0,35.0916,35.0967,35.0053,35.0357,46300.0
2011-08-26 14:40:00,69.0,69.14,69.0,69.08,58900.0,35.0357,35.1068,35.0357,35.0763,58900.0
2011-08-26 14:45:00,69.09,69.18,69.06,69.16,42800.0,35.0814,35.1271,35.0662,35.117,42800.0
2011-08-26 14:50:00,69.16,69.21,69.09,69.12,58800.0,35.117,35.1424,35.0814,35.0967,58800.0
2011-08-26 14:55:00,69.12,69.15,69.04,69.09,41000.0,35.0967,35.1119,35.056,35.0814,41000.0
2011-08-26 15:00:00,69.09,69.11,68.95,69.03,78700.0,35.0814,35.0916,35.0103,35.051,78700.0
2011-08-26 15:05:00,69.0,69.02,68.88,68.94,57900.0,35.0357,35.0459,34.9748,35.0053,57900.0
2011-08-26 15:10:00,68.95,68.99,68.89,68.98,59600.0,35.0103,35.0306,34.9799,35.0256,59600.0
2011-08-26 15:15:00,68.98,68.99,68.82,68.9,70400.0,35.0256,35.0306,34.9443,34.9849,70400.0
2011-08-26 15:20:00,68.9,68.96,68.87,68.87,63000.0,34.9849,35.0154,34.9697,34.9697,63000.0
2011-08-26 15:25:00,68.87,69.01,68.84,69.01,78600.0,34.9697,35.0408,34.9545,35.0408,78600.0
2011-08-26 15:30:00,69.0,69.16,68.97,69.12,81300.0,35.0357,35.117,35.0205,35.0967,81300.0
2011-08-26 15:35:00,69.12,69.18,69.05,69.16,89400.0,35.0967,35.1271,35.0611,35.117,89400.0
2011-08-26 15:40:00,69.16,69.22,69.11,69.2,140400.0,35.117,35.1474,35.0916,35.1373,140400.0
2011-08-26 15:45:00,69.19,69.31,69.13,69.18,172300.0,35.1322,35.1931,35.1017,35.1271,172300.0
2011-08-26 15:50:00,69.19,69.24,69.13,69.22,162400.0,35.1322,35.1576,35.1017,35.1474,162400.0
2011-08-26 15:55:00,69.23,69.27,69.14,69.19,275800.0,35.1525,35.1728,35.1068,35.1322,275800.0
2011-08-29 09:30:00,69.78,70.39,69.78,70.23,108000.0,35.4318,35.7415,35.4318,35.6603,108000.0
2011-08-29 09:35:00,70.23,70.49,70.13,70.45,73300.0,35.6603,35.7923,35.6095,35.772,73300.0
2011-08-29 09:40:00,70.47,70.68,70.35,70.55,117800.0,35.7821,35.8888,35.7212,35.8228,117800.0
2011-08-29 09:45:00,70.59,70.65,70.44,70.56,67800.0,35.8431,35.8735,35.7669,35.8278,67800.0
2011-08-29 09:50:00,70.55,70.55,70.23,70.33,119100.0,35.8228,35.8228,35.6603,35.7111,119100.0
2011-08-29 09:55:00,70.34,70.35,70.08,70.14,81900.0,35.7161,35.7212,35.5841,35.6146,81900.0
2011-08-29 10:00:00,70.14,70.32,70.09,70.13,103300.0,35.6146,35.706,35.5892,35.6095,103300.0
2011-08-29 10:05:00,70.13,70.23,70.09,70.14,85400.0,35.6095,35.6603,35.5892,35.6146,85400.0
2011-08-29 10:10:00,70.16,70.19,70.02,70.11,58700.0,35.6247,35.64,35.5536,35.5993,58700.0
2011-08-29 10:15:00,70.11,70.12,69.98,70.01,49900.0,35.5993,35.6044,35.5333,35.5486,49900.0
2011-08-29 10:20:00,70.0,70.08,69.94,69.94,60100.0,35.5435,35.5841,35.513,35.513,60100.0
2011-08-29 10:25:00,69.94,70.06,69.94,70.01,49200.0,35.513,35.574,35.513,35.5486,49200.0
2011-08-29 10:30:00,70.02,70.13,70.01,70.12,49400.0,35.5536,35.6095,35.5486,35.6044,49400.0
2011-08-29 10:35:00,70.13,70.19,70.03,70.05,41400.0,35.6095,35.64,35.5587,35.5689,41400.0
2011-08-29 10:40:00,70.05,70.08,69.97,70.03,62200.0,35.5689,35.5841,35.5283,35.5587,62200.0
2011-08-29 10:45:00,70.04,70.17,70.04,70.13,55000.0,35.5638,35.6298,35.5638,35.6095,55000.0
2011-08-29 10:50:00,70.13,70.26,70.13,70.22,49500.0,35.6095,35.6755,35.6095,35.6552,49500.0
2011-08-29 10:55:00,70.22,70.23,70.07,70.17,48900.0,35.6552,35.6603,35.579,35.6298,48900.0
2011-08-29 11:00:00,70.16,70.2,70.07,70.1,57700.0,35.6247,35.645,35.579,35.5943,57700.0
2011-08-29 11:05:00,70.09,70.14,70.03,70.03,50000.0,35.5892,35.6146,35.5587,35.5587,50000.0
2011-08-29 11:10:00,70.03,70.18,70.03,70.18,41400.0,35.5587,35.6349,35.5587,35.6349,41400.0
2011-08-29 11:15:00,70.19,70.24,70.17,70.19,37600.0,35.64,35.6654,35.6298,35.64,37600.0
2011-08-29 11:20:00,70.21,70.21,70.09,70.15,63400.0,35.6501,35.6501,35.5892,35.6197,63400.0
2011-08-29 11:25:00,70.15,70.22,70.14,70.17,48700.0,35.6197,35.6552,35.6146,35.6298,48700.0
2011-08-29 11:30:00,70.17,70.23,70.14,70.19,44800.0,35.6298,35.6603,35.6146,35.64,44800.0
2011-08-29 11:35:00,70.19,70.27,70.15,70.19,63200.0,35.64,35.6806,35.6197,35.64,63200.0
2011-08-29 11:40:00,70.2,70.26,70.18,70.24,40300.0,35.645,35.6755,35.6349,35.6654,40300.0
2011-08-29 11:45:00,70.24,70.32,70.17,70.2,50100.0,35.6654,35.706,35.6298,35.645,50100.0
2011-08-29 11:50:00,70.2,70.23,70.17,70.18,71400.0,35.645,35.6603,35.6298,35.6349,71400.0
2011-08-29 11:55:00,70.17,70.25,70.16,70.18,39800.0,35.6298,35.6704,35.6247,35.6349,39800.0
2011-08-29 12:00:00,70.19,70.34,70.19,70.31,35600.0,35.64,35.7161,35.64,35.7009,35600.0
2011-08-29 12:05:00,70.32,70.32,70.25,70.27,32600.0,35.706,35.706,35.6704,35.6806,32600.0
2011-08-29 12:10:00,70.26,70.3,70.23,70.26,39100.0,35.6755,35.6958,35.6603,35.6755,39100.0
2011-08-29 12:15:00,70.26,70.31,70.25,70.29,30700.0,35.6755,35.7009,35.6704,35.6907,30700.0
2011-08-29 12:20:00,70.3,70.31,70.29,70.3,24800.0,35.6958,35.7009,35.6907,35.6958,24800.0
2011-08-29 12:25:00,70.3,70.31,70.26,70.28,46800.0,35.6958,35.7009,35.6755,35.6857,46800.0
2011-08-29 12:30:00,70.28,70.31,70.26,70.31,35500.0,35.6857,35.7009,35.6755,35.7009,35500.0
2011-08-29 12:35:00,70.32,70.37,70.27,70.27,73000.0,35.706,35.7314,35.6806,35.6806,73000.0
2011-08-29 12:40:00,70.27,70.38,70.27,70.33,85000.0,35.6806,35.7364,35.6806,35.7111,85000.0
2011-08-29 12:45:00,70.34,70.35,70.24,70.26,53200.0,35.7161,35.7212,35.6654,35.6755,53200.0
2011-08-29 12:50:00,70.26,70.34,70.26,70.33,47100.0,35.6755,35.7161,35.6755,35.7111,47100.0
2011-08-29 12:55:00,70.33,70.38,70.29,70.36,44100.0,35.7111,35.7364,35.6907,35.7263,44100.0
2011-08-29 13:00:00,70.37,70.49,70.36,70.49,42800.0,35.7314,35.7923,35.7263,35.7923,42800.0
2011-08-29 13:05:00,70.49,70.49,70.43,70.48,50800.0,35.7923,35.7923,35.7618,35.7872,50800.0
2011-08-29 13:10:00,70.48,70.49,70.45,70.46,39400.0,35.7872,35.7923,35.772,35.7771,39400.0
2011-08-29 13:15:00,70.46,70.47,70.41,70.42,42700.0,35.7771,35.7821,35.7517,35.7567,42700.0
2011-08-29 13:20:00,70.43,70.44,70.39,70.43,21500.0,35.7618,35.7669,35.7415,35.7618,21500.0
2011-08-29 13:25:00,70.42,70.43,70.33,70.38,19700.0,35.7567,35.7618,35.7111,35.7364,19700.0
2011-08-29 13:30:00,70.38,70.4,70.33,70.39,20400.0,35.7364,35.7466,35.7111,35.7415,20400.0
2011-08-29 13:35:00,70.39,70.44,70.39,70.43,11400.0,35.7415,35.7669,35.7415,35.7618,11400.0
2011-08-29 13:40:00,70.43,70.44,70.37,70.39,47900.0,35.7618,35.7669,35.7314,35.7415,47900.0
2011-08-29 13:45:00,70.38,70.38,70.34,70.35,29000.0,35.7364,35.7364,35.7161,35.7212,29000.0
2011-08-29 13:50:00,70.34,70.34,70.29,70.29,66400.0,35.7161,35.7161,35.6907,35.6907,66400.0
2011-08-29 13:55:00,70.28,70.42,70.28,70.42,39800.0,35.6857,35.7567,35.6857,35.7567,39800.0
2011-08-29 14:00:00,70.42,70.45,70.36,70.42,59800.0,35.7567,35.772,35.7263,35.7567,59800.0
2011-08-29 14:05:00,70.42,70.49,70.42,70.48,37800.0,35.7567,35.7923,35.7567,35.7872,37800.0
2011-08-29 14:10:00,70.49,70.49,70.46,70.49,45600.0,35.7923,35.7923,35.7771,35.7923,45600.0
2011-08-29 14:15:00,70.49,70.55,70.44,70.45,67500.0,35.7923,35.8228,35.7669,35.772,67500.0
2011-08-29 14:20:00,70.46,70.52,70.44,70.45,29600.0,35.7771,35.8075,35.7669,35.772,29600.0
2011-08-29 14:25:00,70.46,70.52,70.45,70.52,34500.0,35.7771,35.8075,35.772,35.8075,34500.0
2011-08-29 14:30:00,70.52,70.53,70.47,70.5,73900.0,35.8075,35.8126,35.7821,35.7974,73900.0
2011-08-29 14:35:00,70.5,70.51,70.42,70.46,62300.0,35.7974,35.8024,35.7567,35.7771,62300.0
2011-08-29 14:40:00,70.46,70.47,70.36,70.41,103700.0,35.7771,35.7821,35.7263,35.7517,103700.0
2011-08-29 14:45:00,70.42,70.49,70.42,70.47,41100.0,35.7567,35.7923,35.7567,35.7821,41100.0
2011-08-29 14:50:00,70.47,70.5,70.44,70.45,29400.0,35.7821,35.7974,35.7669,35.772,29400.0
2011-08-29 14:55:00,70.44,70.45,70.39,70.43,57000.0,35.7669,35.772,35.7415,35.7618,57000.0
2011-08-29 15:00:00,70.43,70.45,70.39,70.41,68000.0,35.7618,35.772,35.7415,35.7517,68000.0
2011-08-29 15:05:00,70.41,70.46,70.37,70.4,35800.0,35.7517,35.7771,35.7314,35.7466,35800.0
2011-08-29 15:10:00,70.4,70.47,70.39,70.47,45500.0,35.7466,35.7821,35.7415,35.7821,45500.0
2011-08-29 15:15:00,70.46,70.5,70.39,70.41,90800.0,35.7771,35.7974,35.7415,35.7517,90800.0
2011-08-29 15:20:00,70.4,70.59,70.4,70.51,65200.0,35.7466,35.8431,35.7466,35.8024,65200.0
2011-08-29 15:25:00,70.51,70.59,70.5,70.58,48600.0,35.8024,35.8431,35.7974,35.838,48600.0
2011-08-29 15:30:00,70.59,70.6,70.53,70.56,88100.0,35.8431,35.8481,35.8126,35.8278,88100.0
2011-08-29 15:35:00,70.56,70.56,70.51,70.53,80500.0,35.8278,35.8278,35.8024,35.8126,80500.0
2011-08-29 15:40:00,70.53,70.6,70.49,70.53,175600.0,35.8126,35.8481,35.7923,35.8126,175600.0
2011-08-29 15:45:00,70.53,70.54,70.48,70.48,111500.0,35.8126,35.8177,35.7872,35.7872,111500.0
2011-08-29 15:50:00,70.49,70.57,70.45,70.57,149800.0,35.7923,35.8329,35.772,35.8329,149800.0
2011-08-29 15:55:00,70.58,70.58,70.45,70.49,521700.0,35.838,35.838,35.772,35.7923,521700.0
2011-08-30 09:30:00,70.31,70.49,70.29,70.4,140300.0,35.7009,35.7923,35.6907,35.7466,140300.0
2011-08-30 09:35:00,70.43,70.43,70.05,70.05,72500.0,35.7618,35.7618,35.5689,35.5689,72500.0
2011-08-30 09:40:00,70.06,70.25,69.97,70.22,49400.0,35.574,35.6704,35.5283,35.6552,49400.0
2011-08-30 09:45:00,70.24,70.28,70.03,70.09,97000.0,35.6654,35.6857,35.5587,35.5892,97000.0
2011-08-30 09:50:00,70.1,70.22,70.1,70.2,85000.0,35.5943,35.6552,35.5943,35.645,85000.0
2011-08-30 09:55:00,70.19,70.2,70.01,70.01,100700.0,35.64,35.645,35.5486,35.5486,100700.0
2011-08-30 10:00:00,70.04,70.11,69.85,69.96,128400.0,35.5638,35.5993,35.4673,35.5232,128400.0
2011-08-30 10:05:00,69.98,70.07,69.94,70.0,63800.0,35.5333,35.579,35.513,35.5435,63800.0
2011-08-30 10:10:00,70.01,70.03,69.94,69.95,44700.0,35.5486,35.5587,35.513,35.5181,44700.0
2011-08-30 10:15:00,69.94,69.95,69.84,69.84,61800.0,35.513,35.5181,35.4622,35.4622,61800.0
2011-08-30 10:20:00,69.86,69.92,69.8,69.87,46000.0,35.4724,35.5029,35.4419,35.4775,46000.0
2011-08-30 10:25:00,69.88,70.0,69.86,69.97,46300.0,35.4826,35.5435,35.4724,35.5283,46300.0
2011-08-30 10:30:00,69.97,70.09,69.97,69.99,56600.0,35.5283,35.5892,35.5283,35.5384,56600.0
2011-08-30 10:35:00,70.0,70.02,69.94,69.99,48500.0,35.5435,35.5536,35.513,35.5384,48500.0
2011-08-30 10:40:00,69.98,70.0,69.87,69.9,36300.0,35.5333,35.5435,35.4775,35.4927,36300.0
2011-08-30 10:45:00,69.9,69.94,69.8,69.86,73800.0,35.4927,35.513,35.4419,35.4724,73800.0
2011-08-30 10:50:00,69.86,69.94,69.8,69.94,58600.0,35.4724,35.513,35.4419,35.513,58600.0
2011-08-30 10:55:00,69.94,69.99,69.91,69.93,44500.0,35.513,35.5384,35.4978,35.5079,44500.0
2011-08-30 11:00:00,69.93,70.0,69.93,69.98,42600.0,35.5079,35.5435,35.5079,35.5333,42600.0
2011-08-30 11:05:00,69.99,70.02,69.96,69.98,42700.0,35.5384,35.5536,35.5232,35.5333,42700.0
2011-08-30 11:10:00,69.98,70.02,69.94,70.0,50700.0,35.5333,35.5536,35.513,35.5435,50700.0
2011-08-30 11:15:00,69.99,70.04,69.92,69.94,44600.0,35.5384,35.5638,35.5029,35.513,44600.0
2011-08-30 11:20:00,69.94,69.99,69.89,69.99,30100.0,35.513,35.5384,35.4876,35.5384,30100.0
2011-08-30 11:25:00,69.99,70.17,69.98,70.06,89900.0,35.5384,35.6298,35.5333,35.574,89900.0
2011-08-30 11:30:00,70.06,70.11,70.0,70.09,58200.0,35.574,35.5993,35.5435,35.5892,58200.0
2011-08-30 11:35:00,70.08,70.32,70.08,70.26,87300.0,35.5841,35.706,35.5841,35.6755,87300.0
2011-08-30 11:40:00,70.26,70.37,70.23,70.26,81100.0,35.6755,35.7314,35.6603,35.6755,81100.0
2011-08-30 11:45:00,70.27,70.28,70.19,70.19,46600.0,35.6806,35.6857,35.64,35.64,46600.0
2011-08-30 11:50:00,70.19,70.23,70.15,70.18,50900.0,35.64,35.6603,35.6197,35.6349,50900.0
2011-08-30 11:55:00,70.19,70.19,70.11,70.13,77400.0,35.64,35.64,35.5993,35.6095,77400.0
2011-08-30 12:00:00,70.14,70.22,70.12,70.22,57700.0,35.6146,35.6552,35.6044,35.6552,57700.0
2011-08-30 12:05:00,70.21,70.22,70.14,70.14,61900.0,35.6501,35.6552,35.6146,35.6146,61900.0
2011-08-30 12:10:00,70.15,70.2,70.11,70.12,80000.0,35.6197,35.645,35.5993,35.6044,80000.0
2011-08-30 12:15:00,70.12,70.22,70.11,70.2,45900.0,35.6044,35.6552,35.5993,35.645,45900.0
2011-08-30 12:20:00,70.2,70.22,70.17,70.21,54400.0,35.645,35.6552,35.6298,35.6501,54400.0
2011-08-30 12:25:00,70.21,70.21,70.14,70.2,64100.0,35.6501,35.6501,35.6146,35.645,64100.0
2011-08-30 12:30:00,70.21,70.32,70.19,70.31,33400.0,35.6501,35.706,35.64,35.7009,33400.0
2011-08-30 12:35:00,70.32,70.33,70.24,70.24,57500.0,35.706,35.7111,35.6654,35.6654,57500.0
2011-08-30 12:40:00,70.24,70.27,70.2,70.23,38300.0,35.6654,35.6806,35.645,35.6603,38300.0
2011-08-30 12:45:00,70.23,70.28,70.22,70.25,98800.0,35.6603,35.6857,35.6552,35.6704,98800.0
2011-08-30 12:50:00,70.26,70.3,70.25,70.25,47700.0,35.6755,35.6958,35.6704,35.6704,47700.0
2011-08-30 12:55:00,70.25,70.3,70.2,70.28,43800.0,35.6704,35.6958,35.645,35.6857,43800.0
2011-08-30 13:00:00,70.28,70.28,70.21,70.23,79700.0,35.6857,35.6857,35.6501,35.6603,79700.0
2011-08-30 13:05:00,70.22,70.32,70.21,70.32,48100.0,35.6552,35.706,35.6501,35.706,48100.0
2011-08-30 13:10:00,70.31,70.41,70.29,70.35,65300.0,35.7009,35.7517,35.6907,35.7212,65300.0
2011-08-30 13:15:00,70.34,70.35,70.24,70.3,66800.0,35.7161,35.7212,35.6654,35.6958,66800.0
2011-08-30 13:20:00,70.3,70.41,70.3,70.41,38400.0,35.6958,35.7517,35.6958,35.7517,38400.0
2011-08-30 13:25:00,70.41,70.42,70.33,70.36,51700.0,35.7517,35.7567,35.7111,35.7263,51700.0
2011-08-30 13:30:00,70.37,70.37,70.28,70.3,46700.0,35.7314,35.7314,35.6857,35.6958,46700.0
2011-08-30 13:35:00,70.31,70.34,70.28,70.33,39600.0,35.7009,35.7161,35.6857,35.7111,39600.0
2011-08-30 13:40:00,70.33,70.38,70.3,70.32,126500.0,35.7111,35.7364,35.6958,35.706,126500.0
2011-08-30 13:45:00,70.34,70.38,70.3,70.33,61600.0,35.7161,35.7364,35.6958,35.7111,61600.0
2011-08-30 13:50:00,70.34,70.35,70.27,70.33,39600.0,35.7161,35.7212,35.6806,35.7111,39600.0
2011-08-30 13:55:00,70.33,70.36,70.27,70.28,50200.0,35.7111,35.7263,35.6806,35.6857,50200.0
2011-08-30 14:00:00,70.29,70.37,70.13,70.2,170400.0,35.6907,35.7314,35.6095,35.645,170400.0
2011-08-30 14:05:00,70.2,70.26,70.11,70.26,70500.0,35.645,35.6755,35.5993,35.6755,70500.0
2011-08-30 14:10:00,70.27,70.41,70.18,70.41,64600.0,35.6806,35.7517,35.6349,35.7517,64600.0
2011-08-30 14:15:00,70.41,70.46,70.34,70.39,56100.0,35.7517,35.7771,35.7161,35.7415,56100.0
2011-08-30 14:20:00,70.38,70.48,70.37,70.47,46500.0,35.7364,35.7872,35.7314,35.7821,46500.0
2011-08-30 14:25:00,70.46,70.48,70.33,70.41,97500.0,35.7771,35.7872,35.7111,35.7517,97500.0
2011-08-30 14:30:00,70.41,70.49,70.35,70.48,62000.0,35.7517,35.7923,35.7212,35.7872,62000.0
2011-08-30 14:35:00,70.48,70.51,70.33,70.36,140600.0,35.7872,35.8024,35.7111,35.7263,140600.0
2011-08-30 14:40:00,70.38,70.43,70.36,70.42,94800.0,35.7364,35.7618,35.7263,35.7567,94800.0
2011-08-30 14:45:00,70.41,70.41,70.27,70.31,74500.0,35.7517,35.7517,35.6806,35.7009,74500.0
2011-08-30 14:50:00,70.31,70.34,70.19,70.22,92600.0,35.7009,35.7161,35.64,35.6552,92600.0
2011-08-30 14:55:00,70.21,70.4,70.19,70.39,101200.0,35.6501,35.7466,35.64,35.7415,101200.0
2011-08-30 15:00:00,70.38,70.39,70.28,70.28,96500.0,35.7364,35.7415,35.6857,35.6857,96500.0
2011-08-30 15:05:00,70.28,70.33,70.22,70.25,112100.0,35.6857,35.7111,35.6552,35.6704,112100.0
2011-08-30 15:10:00,70.24,70.25,70.17,70.22,47500.0,35.6654,35.6704,35.6298,35.6552,47500.0
2011-08-30 15:15:00,70.23,70.26,70.2,70.24,64800.0,35.6603,35.6755,35.645,35.6654,64800.0
2011-08-30 15:20:00,70.25,70.27,70.18,70.27,58500.0,35.6704,35.6806,35.6349,35.6806,58500.0
2011-08-30 15:25:00,70.27,70.31,70.19,70.29,118400.0,35.6806,35.7009,35.64,35.6907,118400.0
2011-08-30 15:30:00,70.3,70.33,70.26,70.33,141600.0,35.6958,35.7111,35.6755,35.7111,141600.0
2011-08-30 15:35:00,70.34,70.38,70.3,70.32,115700.0,35.7161,35.7364,35.6958,35.706,115700.0
2011-08-30 15:40:00,70.33,70.44,70.3,70.41,181400.0,35.7111,35.7669,35.6958,35.7517,181400.0
2011-08-30 15:45:00,70.41,70.43,70.28,70.38,146300.0,35.7517,35.7618,35.6857,35.7364,146300.0
2011-08-30 15:50:00,70.39,70.4,70.25,70.28,144400.0,35.7415,35.7466,35.6704,35.6857,144400.0
2011-08-30 15:55:00,70.28,70.29,70.12,70.13,276100.0,35.6857,35.6907,35.6044,35.6095,276100.0
2011-08-31 09:30:00,70.39,70.48,69.96,70.15,100200.0,35.7415,35.7872,35.5232,35.6197,100200.0
2011-08-31 09:35:00,70.06,70.28,70.04,70.28,95700.0,35.574,35.6857,35.5638,35.6857,95700.0
2011-08-31 09:40:00,70.28,70.52,70.21,70.48,103000.0,35.6857,35.8075,35.6501,35.7872,103000.0
2011-08-31 09:45:00,70.47,70.55,70.18,70.3,116400.0,35.7821,35.8228,35.6349,35.6958,116400.0
2011-08-31 09:50:00,70.3,70.32,70.24,70.26,82100.0,35.6958,35.706,35.6654,35.6755,82100.0
2011-08-31 09:55:00,70.26,70.33,70.25,70.28,76700.0,35.6755,35.7111,35.6704,35.6857,76700.0
2011-08-31 10:00:00,70.29,70.5,70.26,70.5,104900.0,35.6907,35.7974,35.6755,35.7974,104900.0
2011-08-31 10:05:00,70.5,70.55,70.36,70.39,126400.0,35.7974,35.8228,35.7263,35.7415,126400.0
2011-08-31 10:10:00,70.4,70.45,70.35,70.42,110300.0,35.7466,35.772,35.7212,35.7567,110300.0
2011-08-31 10:15:00,70.42,70.48,70.36,70.39,86600.0,35.7567,35.7872,35.7263,35.7415,86600.0
2011-08-31 10:20:00,70.4,70.42,70.37,70.4,74600.0,35.7466,35.7567,35.7314,35.7466,74600.0
2011-08-31 10:25:00,70.39,70.42,70.38,70.4,88400.0,35.7415,35.7567,35.7364,35.7466,88400.0
2011-08-31 10:30:00,70.39,70.55,70.37,70.5,93600.0,35.7415,35.8228,35.7314,35.7974,93600.0
2011-08-31 10:35:00,70.5,70.56,70.46,70.51,84000.0,35.7974,35.8278,35.7771,35.8024,84000.0
2011-08-31 10:40:00,70.51,70.58,70.47,70.5,78900.0,35.8024,35.838,35.7821,35.7974,78900.0
2011-08-31 10:45:00,70.49,70.6,70.49,70.57,90400.0,35.7923,35.8481,35.7923,35.8329,90400.0
2011-08-31 10:50:00,70.58,70.64,70.53,70.56,100800.0,35.838,35.8685,35.8126,35.8278,100800.0
2011-08-31 10:55:00,70.55,70.55,70.43,70.49,50200.0,35.8228,35.8228,35.7618,35.7923,50200.0
2011-08-31 11:00:00,70.49,70.53,70.44,70.49,97500.0,35.7923,35.8126,35.7669,35.7923,97500.0
2011-08-31 11:05:00,70.49,70.51,70.42,70.43,87500.0,35.7923,35.8024,35.7567,35.7618,87500.0
2011-08-31 11:10:00,70.44,70.54,70.44,70.48,114600.0,35.7669,35.8177,35.7669,35.7872,114600.0
2011-08-31 11:15:00,70.48,70.5,70.42,70.45,46200.0,35.7872,35.7974,35.7567,35.772,46200.0
2011-08-31 11:20:00,70.46,70.49,70.4,70.41,83200.0,35.7771,35.7923,35.7466,35.7517,83200.0
2011-08-31 11:25:00,70.4,70.44,70.38,70.41,76500.0,35.7466,35.7669,35.7364,35.7517,76500.0
2011-08-31 11:30:00,70.4,70.44,70.28,70.33,81300.0,35.7466,35.7669,35.6857,35.7111,81300.0
2011-08-31 11:35:00,70.34,70.43,70.32,70.4,56000.0,35.7161,35.7618,35.706,35.7466,56000.0
2011-08-31 11:40:00,70.41,70.45,70.34,70.34,48200.0,35.7517,35.772,35.7161,35.7161,48200.0
2011-08-31 11:45:00,70.35,70.4,70.28,70.28,62000.0,35.7212,35.7466,35.6857,35.6857,62000.0
2011-08-31 11:50:00,70.29,70.34,70.21,70.31,47700.0,35.6907,35.7161,35.6501,35.7009,47700.0
2011-08-31 11:55:00,70.32,70.35,70.26,70.3,50700.0,35.706,35.7212,35.6755,35.6958,50700.0
2011-08-31 12:00:00,70.29,70.37,70.28,70.36,66700.0,35.6907,35.7314,35.6857,35.7263,66700.0
2011-08-31 12:05:00,70.37,70.39,70.34,70.36,41400.0,35.7314,35.7415,35.7161,35.7263,41400.0
2011-08-31 12:10:00,70.36,70.44,70.36,70.41,46200.0,35.7263,35.7669,35.7263,35.7517,46200.0
2011-08-31 12:15:00,70.42,70.44,70.36,70.44,48500.0,35.7567,35.7669,35.7263,35.7669,48500.0
2011-08-31 12:20:00,70.43,70.45,70.36,70.42,42700.0,35.7618,35.772,35.7263,35.7567,42700.0
2011-08-31 12:25:00,70.41,70.41,70.31,70.33,34400.0,35.7517,35.7517,35.7009,35.7111,34400.0
2011-08-31 12:30:00,70.32,70.46,70.32,70.42,50100.0,35.706,35.7771,35.706,35.7567,50100.0
2011-08-31 12:35:00,70.43,70.5,70.36,70.39,45100.0,35.7618,35.7974,35.7263,35.7415,45100.0
2011-08-31 12:40:00,70.38,70.43,70.32,70.32,53200.0,35.7364,35.7618,35.706,35.706,53200.0
2011-08-31 12:45:00,70.33,70.35,70.29,70.3,67200.0,35.7111,35.7212,35.6907,35.6958,67200.0
2011-08-31 12:50:00,70.3,70.4,70.3,70.37,56500.0,35.6958,35.7466,35.6958,35.7314,56500.0
2011-08-31 12:55:00,70.37,70.44,70.36,70.43,49400.0,35.7314,35.7669,35.7263,35.7618,49400.0
2011-08-31 13:00:00,70.42,70.46,70.38,70.38,60700.0,35.7567,35.7771,35.7364,35.7364,60700.0
2011-08-31 13:05:00,70.38,70.39,70.29,70.3,41500.0,35.7364,35.7415,35.6907,35.6958,41500.0
2011-08-31 13:10:00,70.3,70.39,70.3,70.35,40200.0,35.6958,35.7415,35.6958,35.7212,40200.0
2011-08-31 13:15:00,70.36,70.39,70.27,70.3,124100.0,35.7263,35.7415,35.6806,35.6958,124100.0
2011-08-31 13:20:00,70.31,70.34,70.27,70.27,49700.0,35.7009,35.7161,35.6806,35.6806,49700.0
2011-08-31 13:25:00,70.27,70.29,70.24,70.28,52800.0,35.6806,35.6907,35.6654,35.6857,52800.0
2011-08-31 13:30:00,70.3,70.35,70.28,70.32,47000.0,35.6958,35.7212,35.6857,35.706,47000.0
2011-08-31 13:35:00,70.32,70.38,70.31,70.34,38300.0,35.706,35.7364,35.7009,35.7161,38300.0
2011-08-31 13:40:00,70.33,70.36,70.23,70.25,41800.0,35.7111,35.7263,35.6603,35.6704,41800.0
2011-08-31 13:45:00,70.24,70.25,70.15,70.17,63300.0,35.6654,35.6704,35.6197,35.6298,63300.0
2011-08-31 13:50:00,70.17,70.17,70.07,70.08,52700.0,35.6298,35.6298,35.579,35.5841,52700.0
2011-08-31 13:55:00,70.08,70.08,69.94,69.94,96000.0,35.5841,35.5841,35.513,35.513,96000.0
2011-08-31 14:00:00,69.94,70.0,69.89,69.9,79700.0,35.513,35.5435,35.4876,35.4927,79700.0
2011-08-31 14:05:00,69.9,69.97,69.85,69.94,78200.0,35.4927,35.5283,35.4673,35.513,78200.0
2011-08-31 14:10:00,69.94,69.98,69.87,69.87,69800.0,35.513,35.5333,35.4775,35.4775,69800.0
2011-08-31 14:15:00,69.87,69.99,69.87,69.92,80400.0,35.4775,35.5384,35.4775,35.5029,80400.0
2011-08-31 14:20:00,69.91,69.97,69.83,69.86,70400.0,35.4978,35.5283,35.4572,35.4724,70400.0
2011-08-31 14:25:00,69.86,69.86,69.65,69.68,99900.0,35.4724,35.4724,35.3658,35.381,99900.0
2011-08-31 14:30:00,69.67,69.69,69.53,69.59,117200.0,35.3759,35.3861,35.3048,35.3353,117200.0
2011-08-31 14:35:00,69.58,69.64,69.51,69.63,124200.0,35.3302,35.3607,35.2947,35.3556,124200.0
2011-08-31 14:40:00,69.63,69.64,69.47,69.47,112200.0,35.3556,35.3607,35.2744,35.2744,112200.0
2011-08-31 14:45:00,69.47,69.54,69.46,69.53,90900.0,35.2744,35.3099,35.2693,35.3048,90900.0
2011-08-31 14:50:00,69.53,69.54,69.4,69.41,144300.0,35.3048,35.3099,35.2388,35.2439,144300.0
2011-08-31 14:55:00,69.41,69.6,69.41,69.57,92300.0,35.2439,35.3404,35.2439,35.3251,92300.0
2011-08-31 15:00:00,69.57,69.7,69.52,69.7,108100.0,35.3251,35.3912,35.2998,35.3912,108100.0
2011-08-31 15:05:00,69.7,69.82,69.7,69.75,124300.0,35.3912,35.4521,35.3912,35.4165,124300.0
2011-08-31 15:10:00,69.74,69.74,69.43,69.47,141200.0,35.4115,35.4115,35.2541,35.2744,141200.0
2011-08-31 15:15:00,69.48,69.48,69.39,69.46,147800.0,35.2795,35.2795,35.2338,35.2693,147800.0
2011-08-31 15:20:00,69.45,69.55,69.44,69.49,138100.0,35.2642,35.315,35.2591,35.2845,138100.0
2011-08-31 15:25:00,69.5,69.56,69.45,69.54,136600.0,35.2896,35.3201,35.2642,35.3099,136600.0
2011-08-31 15:30:00,69.54,69.59,69.52,69.53,144200.0,35.3099,35.3353,35.2998,35.3048,144200.0
2011-08-31 15:35:00,69.52,69.65,69.52,69.56,167500.0,35.2998,35.3658,35.2998,35.3201,167500.0
2011-08-31 15:40:00,69.55,69.6,69.5,69.53,229300.0,35.315,35.3404,35.2896,35.3048,229300.0
2011-08-31 15:45:00,69.53,69.56,69.4,69.51,326400.0,35.3048,35.3201,35.2388,35.2947,326400.0
2011-08-31 15:50:00,69.5,69.53,69.29,69.3,398100.0,35.2896,35.3048,35.183,35.1881,398100.0
2011-08-31 15:55:00,69.3,69.43,69.09,69.34,950000.0,35.1881,35.2541,35.0814,35.2084,950000.0
2011-09-01 09:30:00,69.42,69.43,69.07,69.41,142600.0,35.249,35.2541,35.0713,35.2439,142600.0
2011-09-01 09:35:00,69.42,69.62,69.34,69.58,89000.0,35.249,35.3505,35.2084,35.3302,89000.0
2011-09-01 09:40:00,69.58,69.76,69.58,69.66,111100.0,35.3302,35.4216,35.3302,35.3708,111100.0
2011-09-01 09:45:00,69.66,69.72,69.47,69.49,132800.0,35.3708,35.4013,35.2744,35.2845,132800.0
2011-09-01 09:50:00,69.48,69.54,69.37,69.38,102100.0,35.2795,35.3099,35.2236,35.2287,102100.0
2011-09-01 09:55:00,69.37,69.41,69.26,69.39,81100.0,35.2236,35.2439,35.1677,35.2338,81100.0
2011-09-01 10:00:00,69.38,70.07,69.27,69.83,482600.0,35.2287,35.579,35.1728,35.4572,482600.0
2011-09-01 10:05:00,69.85,69.9,69.73,69.83,149600.0,35.4673,35.4927,35.4064,35.4572,149600.0
2011-09-01 10:10:00,69.81,69.85,69.59,69.61,127700.0,35.447,35.4673,35.3353,35.3455,127700.0
2011-09-01 10:15:00,69.59,69.76,69.56,69.75,87000.0,35.3353,35.4216,35.3201,35.4165,87000.0
2011-09-01 10:20:00,69.73,69.8,69.69,69.73,82000.0,35.4064,35.4419,35.3861,35.4064,82000.0
2011-09-01 10:25:00,69.74,69.81,69.69,69.73,76000.0,35.4115,35.447,35.3861,35.4064,76000.0
2011-09-01 10:30:00,69.71,69.79,69.6,69.65,89200.0,35.3962,35.4369,35.3404,35.3658,89200.0
2011-09-01 10:35:00,69.64,69.64,69.54,69.58,90900.0,35.3607,35.3607,35.3099,35.3302,90900.0
2011-09-01 10:40:00,69.56,69.7,69.55,69.64,80000.0,35.3201,35.3912,35.315,35.3607,80000.0
2011-09-01 10:45:00,69.64,69.65,69.5,69.5,70200.0,35.3607,35.3658,35.2896,35.2896,70200.0
2011-09-01 10:50:00,69.5,69.67,69.5,69.56,77100.0,35.2896,35.3759,35.2896,35.3201,77100.0
2011-09-01 10:55:00,69.56,69.61,69.46,69.49,77700.0,35.3201,35.3455,35.2693,35.2845,77700.0
2011-09-01 11:00:00,69.5,69.66,69.49,69.65,96700.0,35.2896,35.3708,35.2845,35.3658,96700.0
2011-09-01 11:05:00,69.66,69.66,69.49,69.53,88400.0,35.3708,35.3708,35.2845,35.3048,88400.0
2011-09-01 11:10:00,69.51,69.61,69.5,69.51,108400.0,35.2947,35.3455,35.2896,35.2947,108400.0
2011-09-01 11:15:00,69.51,69.62,69.49,69.53,106700.0,35.2947,35.3505,35.2845,35.3048,106700.0
2011-09-01 11:20:00,69.53,69.66,69.49,69.65,126600.0,35.3048,35.3708,35.2845,35.3658,126600.0
2011-09-01 11:25:00,69.64,69.85,69.62,69.8,136200.0,35.3607,35.4673,35.3505,35.4419,136200.0
2011-09-01 11:30:00,69.79,69.93,69.77,69.86,112000.0,35.4369,35.5079,35.4267,35.4724,112000.0
2011-09-01 11:35:00,69.87,69.95,69.8,69.89,93000.0,35.4775,35.5181,35.4419,35.4876,93000.0
2011-09-01 11:40:00,69.89,69.91,69.75,69.76,87200.0,35.4876,35.4978,35.4165,35.4216,87200.0
2011-09-01 11:45:00,69.76,69.79,69.69,69.78,60200.0,35.4216,35.4369,35.3861,35.4318,60200.0
2011-09-01 11:50:00,69.78,69.82,69.68,69.79,118700.0,35.4318,35.4521,35.381,35.4369,118700.0
2011-09-01 11:55:00,69.79,69.95,69.78,69.89,67400.0,35.4369,35.5181,35.4318,35.4876,67400.0
2011-09-01 12:00:00,69.89,69.89,69.7,69.77,105600.0,35.4876,35.4876,35.3912,35.4267,105600.0
2011-09-01 12:05:00,69.79,69.83,69.73,69.83,53900.0,35.4369,35.4572,35.4064,35.4572,53900.0
2011-09-01 12:10:00,69.83,69.86,69.77,69.82,43300.0,35.4572,35.4724,35.4267,35.4521,43300.0
2011-09-01 12:15:00,69.83,69.83,69.74,69.8,70900.0,35.4572,35.4572,35.4115,35.4419,70900.0
2011-09-01 12:20:00,69.8,69.86,69.74,69.8,66100.0,35.4419,35.4724,35.4115,35.4419,66100.0
2011-09-01 12:25:00,69.79,69.84,69.76,69.81,120100.0,35.4369,35.4622,35.4216,35.447,120100.0
2011-09-01 12:30:00,69.8,69.81,69.73,69.75,58400.0,35.4419,35.447,35.4064,35.4165,58400.0
2011-09-01 12:35:00,69.75,69.81,69.74,69.78,50100.0,35.4165,35.447,35.4115,35.4318,50100.0
2011-09-01 12:40:00,69.79,69.84,69.78,69.82,53000.0,35.4369,35.4622,35.4318,35.4521,53000.0
2011-09-01 12:45:00,69.81,69.84,69.78,69.78,63800.0,35.447,35.4622,35.4318,35.4318,63800.0
2011-09-01 12:50:00,69.78,69.78,69.69,69.69,95500.0,35.4318,35.4318,35.3861,35.3861,95500.0
2011-09-01 12:55:00,69.7,69.78,69.7,69.77,112400.0,35.3912,35.4318,35.3912,35.4267,112400.0
2011-09-01 13:00:00,69.76,69.83,69.72,69.73,74000.0,35.4216,35.4572,35.4013,35.4064,74000.0
2011-09-01 13:05:00,69.74,69.74,69.65,69.66,58300.0,35.4115,35.4115,35.3658,35.3708,58300.0
2011-09-01 13:10:00,69.66,69.72,69.63,69.71,51300.0,35.3708,35.4013,35.3556,35.3962,51300.0
2011-09-01 13:15:00,69.71,69.72,69.66,69.66,36000.0,35.3962,35.4013,35.3708,35.3708,36000.0
2011-09-01 13:20:00,69.67,69.69,69.6,69.6,60900.0,35.3759,35.3861,35.3404,35.3404,60900.0
2011-09-01 13:25:00,69.61,69.72,69.61,69.68,64300.0,35.3455,35.4013,35.3455,35.381,64300.0
2011-09-01 13:30:00,69.68,69.74,69.63,69.71,75500.0,35.381,35.4115,35.3556,35.3962,75500.0
2011-09-01 13:35:00,69.72,69.72,69.63,69.68,74600.0,35.4013,35.4013,35.3556,35.381,74600.0
2011-09-01 13:40:00,69.67,69.67,69.53,69.62,92900.0,35.3759,35.3759,35.3048,35.3505,92900.0
2011-09-01 13:45:00,69.61,69.62,69.53,69.53,55800.0,35.3455,35.3505,35.3048,35.3048,55800.0
2011-09-01 13:50:00,69.53,69.53,69.38,69.45,100500.0,35.3048,35.3048,35.2287,35.2642,100500.0
2011-09-01 13:55:00,69.45,69.6,69.45,69.51,80900.0,35.2642,35.3404,35.2642,35.2947,80900.0
2011-09-01 14:00:00,69.51,69.51,69.3,69.34,102400.0,35.2947,35.2947,35.1881,35.2084,102400.0
2011-09-01 14:05:00,69.34,69.51,69.32,69.49,71800.0,35.2084,35.2947,35.1982,35.2845,71800.0
2011-09-01 14:10:00,69.49,69.57,69.48,69.55,74600.0,35.2845,35.3251,35.2795,35.315,74600.0
2011-09-01 14:15:00,69.55,69.57,69.48,69.51,126200.0,35.315,35.3251,35.2795,35.2947,126200.0
2011-09-01 14:20:00,69.52,69.52,69.39,69.47,98400.0,35.2998,35.2998,35.2338,35.2744,98400.0
2011-09-01 14:25:00,69.47,69.53,69.43,69.51,70000.0,35.2744,35.3048,35.2541,35.2947,70000.0
2011-09-01 14:30:00,69.51,69.61,69.51,69.56,95700.0,35.2947,35.3455,35.2947,35.3201,95700.0
2011-09-01 14:35:00,69.57,69.63,69.53,69.63,79600.0,35.3251,35.3556,35.3048,35.3556,79600.0
2011-09-01 14:40:00,69.63,69.72,69.62,69.65,81200.0,35.3556,35.4013,35.3505,35.3658,81200.0
2011-09-01 14:45:00,69.65,69.66,69.57,69.63,70900.0,35.3658,35.3708,35.3251,35.3556,70900.0
2011-09-01 14:50:00,69.62,69.63,69.57,69.6,64200.0,35.3505,35.3556,35.3251,35.3404,64200.0
2011-09-01 14:55:00,69.6,69.62,69.55,69.59,75000.0,35.3404,35.3505,35.315,35.3353,75000.0
2011-09-01 15:00:00,69.58,69.59,69.47,69.47,77300.0,35.3302,35.3353,35.2744,35.2744,77300.0
2011-09-01 15:05:00,69.47,69.58,69.45,69.5,97100.0,35.2744,35.3302,35.2642,35.2896,97100.0
2011-09-01 15:10:00,69.51,69.58,69.48,69.5,119000.0,35.2947,35.3302,35.2795,35.2896,119000.0
2011-09-01 15:15:00,69.5,69.57,69.45,69.56,127000.0,35.2896,35.3251,35.2642,35.3201,127000.0
2011-09-01 15:20:00,69.56,69.57,69.47,69.55,174000.0,35.3201,35.3251,35.2744,35.315,174000.0
2011-09-01 15:25:00,69.55,69.58,69.46,69.48,115600.0,35.315,35.3302,35.2693,35.2795,115600.0
2011-09-01 15:30:00,69.47,69.48,69.39,69.42,114800.0,35.2744,35.2795,35.2338,35.249,114800.0
2011-09-01 15:35:00,69.42,69.5,69.39,69.47,118400.0,35.249,35.2896,35.2338,35.2744,118400.0
2011-09-01 15:40:00,69.47,69.5,69.39,69.48,196600.0,35.2744,35.2896,35.2338,35.2795,196600.0
2011-09-01 15:45:00,69.49,69.55,69.37,69.48,213700.0,35.2845,35.315,35.2236,35.2795,213700.0
2011-09-01 15:50:00,69.48,69.49,69.31,69.34,184700.0,35.2795,35.2845,35.1931,35.2084,184700.0
2011-09-01 15:55:00,69.34,69.4,69.27,69.32,274200.0,35.2084,35.2388,35.1728,35.1982,274200.0
2011-09-02 09:30:00,68.77,69.25,68.76,69.12,141800.0,34.9189,35.1627,34.9139,35.0967,141800.0
2011-09-02 09:35:00,69.12,69.33,69.03,69.03,113900.0,35.0967,35.2033,35.051,35.051,113900.0
2011-09-02 09:40:00,69.03,69.12,68.91,69.03,65700.0,35.051,35.0967,34.99,35.051,65700.0
2011-09-02 09:45:00,69.03,69.04,68.83,68.88,109300.0,35.051,35.056,34.9494,34.9748,109300.0
2011-09-02 09:50:00,68.9,68.92,68.73,68.8,78000.0,34.9849,34.9951,34.8986,34.9342,78000.0
2011-09-02 09:55:00,68.81,68.84,68.65,68.71,124300.0,34.9392,34.9545,34.858,34.8885,124300.0
2011-09-02 10:00:00,68.72,68.98,68.71,68.95,82600.0,34.8936,35.0256,34.8885,35.0103,82600.0
2011-09-02 10:05:00,68.94,69.01,68.9,69.01,74900.0,35.0053,35.0408,34.9849,35.0408,74900.0
2011-09-02 10:10:00,68.99,69.01,68.89,68.97,81400.0,35.0306,35.0408,34.9799,35.0205,81400.0
2011-09-02 10:15:00,68.96,69.0,68.79,68.87,112700.0,35.0154,35.0357,34.9291,34.9697,112700.0
2011-09-02 10:20:00,68.84,68.86,68.69,68.71,92500.0,34.9545,34.9646,34.8783,34.8885,92500.0
2011-09-02 10:25:00,68.72,68.81,68.68,68.69,59200.0,34.8936,34.9392,34.8732,34.8783,59200.0
2011-09-02 10:30:00,68.69,68.71,68.58,68.65,71300.0,34.8783,34.8885,34.8225,34.858,71300.0
2011-09-02 10:35:00,68.66,68.75,68.63,68.69,51800.0,34.8631,34.9088,34.8479,34.8783,51800.0
2011-09-02 10:40:00,68.69,68.8,68.63,68.67,52900.0,34.8783,34.9342,34.8479,34.8682,52900.0
2011-09-02 10:45:00,68.67,68.77,68.58,68.63,72300.0,34.8682,34.9189,34.8225,34.8479,72300.0
2011-09-02 10:50:00,68.61,68.66,68.53,68.57,54300.0,34.8377,34.8631,34.7971,34.8174,54300.0
2011-09-02 10:55:00,68.56,68.64,68.53,68.61,68500.0,34.8123,34.8529,34.7971,34.8377,68500.0
2011-09-02 11:00:00,68.6,68.73,68.56,68.68,62400.0,34.8326,34.8986,34.8123,34.8732,62400.0
2011-09-02 11:05:00,68.67,68.67,68.54,68.55,42300.0,34.8682,34.8682,34.8022,34.8072,42300.0
2011-09-02 11:10:00,68.55,68.67,68.55,68.63,62100.0,34.8072,34.8682,34.8072,34.8479,62100.0
2011-09-02 11:15:00,68.62,68.67,68.56,68.63,44700.0,34.8428,34.8682,34.8123,34.8479,44700.0
2011-09-02 11:20:00,68.61,68.67,68.57,68.61,53400.0,34.8377,34.8682,34.8174,34.8377,53400.0
2011-09-02 11:25:00,68.62,68.7,68.61,68.66,148000.0,34.8428,34.8834,34.8377,34.8631,148000.0
2011-09-02 11:30:00,68.65,68.66,68.57,68.57,59900.0,34.858,34.8631,34.8174,34.8174,59900.0
2011-09-02 11:35:00,68.58,68.63,68.55,68.6,41300.0,34.8225,34.8479,34.8072,34.8326,41300.0
2011-09-02 11:40:00,68.61,68.62,68.5,68.52,51000.0,34.8377,34.8428,34.7818,34.792,51000.0
2011-09-02 11:45:00,68.52,68.53,68.5,68.53,86700.0,34.792,34.7971,34.7818,34.7971,86700.0
2011-09-02 11:50:00,68.51,68.61,68.51,68.6,37500.0,34.7869,34.8377,34.7869,34.8326,37500.0
2011-09-02 11:55:00,68.6,68.65,68.54,68.61,47800.0,34.8326,34.858,34.8022,34.8377,47800.0
2011-09-02 12:00:00,68.59,68.7,68.59,68.7,60800.0,34.8275,34.8834,34.8275,34.8834,60800.0
2011-09-02 12:05:00,68.71,68.79,68.68,68.69,36600.0,34.8885,34.9291,34.8732,34.8783,36600.0
2011-09-02 12:10:00,68.7,68.77,68.67,68.75,38200.0,34.8834,34.9189,34.8682,34.9088,38200.0
2011-09-02 12:15:00,68.75,68.79,68.72,68.77,38200.0,34.9088,34.9291,34.8936,34.9189,38200.0
2011-09-02 12:20:00,68.78,68.81,68.7,68.7,28700.0,34.924,34.9392,34.8834,34.8834,28700.0
2011-09-02 12:25:00,68.7,68.71,68.65,68.66,27900.0,34.8834,34.8885,34.858,34.8631,27900.0
2011-09-02 12:30:00,68.65,68.67,68.61,68.65,30600.0,34.858,34.8682,34.8377,34.858,30600.0
2011-09-02 12:35:00,68.64,68.76,68.64,68.76,60000.0,34.8529,34.9139,34.8529,34.9139,60000.0
2011-09-02 12:40:00,68.75,68.78,68.7,68.78,22000.0,34.9088,34.924,34.8834,34.924,22000.0
2011-09-02 12:45:00,68.78,68.84,68.75,68.83,33500.0,34.924,34.9545,34.9088,34.9494,33500.0
2011-09-02 12:50:00,68.83,68.86,68.8,68.84,37800.0,34.9494,34.9646,34.9342,34.9545,37800.0
2011-09-02 12:55:00,68.84,68.9,68.84,68.85,36100.0,34.9545,34.9849,34.9545,34.9596,36100.0
2011-09-02 13:00:00,68.84,68.9,68.79,68.81,29000.0,34.9545,34.9849,34.9291,34.9392,29000.0
2011-09-02 13:05:00,68.8,68.83,68.76,68.78,40700.0,34.9342,34.9494,34.9139,34.924,40700.0
2011-09-02 13:10:00,68.79,68.81,68.72,68.73,42800.0,34.9291,34.9392,34.8936,34.8986,42800.0
2011-09-02 13:15:00,68.73,68.78,68.63,68.65,39000.0,34.8986,34.924,34.8479,34.858,39000.0
2011-09-02 13:20:00,68.66,68.71,68.64,68.68,35100.0,34.8631,34.8885,34.8529,34.8732,35100.0
2011-09-02 13:25:00,68.67,68.7,68.61,68.64,34300.0,34.8682,34.8834,34.8377,34.8529,34300.0
2011-09-02 13:30:00,68.63,68.71,68.62,68.64,37100.0,34.8479,34.8885,34.8428,34.8529,37100.0
2011-09-02 13:35:00,68.62,68.64,68.55,68.59,37500.0,34.8428,34.8529,34.8072,34.8275,37500.0
2011-09-02 13:40:00,68.58,68.65,68.58,68.59,30800.0,34.8225,34.858,34.8225,34.8275,30800.0
2011-09-02 13:45:00,68.59,68.61,68.52,68.52,71200.0,34.8275,34.8377,34.792,34.792,71200.0
2011-09-02 13:50:00,68.53,68.53,68.48,68.5,72700.0,34.7971,34.7971,34.7717,34.7818,72700.0
2011-09-02 13:55:00,68.5,68.51,68.48,68.5,29500.0,34.7818,34.7869,34.7717,34.7818,29500.0
2011-09-02 14:00:00,68.49,68.54,68.48,68.49,75000.0,34.7768,34.8022,34.7717,34.7768,75000.0
2011-09-02 14:05:00,68.5,68.52,68.43,68.45,51800.0,34.7818,34.792,34.7463,34.7565,51800.0
2011-09-02 14:10:00,68.45,68.51,68.22,68.34,165300.0,34.7565,34.7869,34.6397,34.7006,165300.0
2011-09-02 14:15:00,68.34,68.36,68.26,68.34,60100.0,34.7006,34.7108,34.66,34.7006,60100.0
2011-09-02 14:20:00,68.34,68.38,68.29,68.37,42800.0,34.7006,34.7209,34.6752,34.7158,42800.0
2011-09-02 14:25:00,68.36,68.4,68.31,68.34,51300.0,34.7108,34.7311,34.6854,34.7006,51300.0
2011-09-02 14:30:00,68.34,68.34,68.16,68.26,137600.0,34.7006,34.7006,34.6092,34.66,137600.0
2011-09-02 14:35:00,68.27,68.39,68.27,68.35,38200.0,34.6651,34.726,34.6651,34.7057,38200.0
2011-09-02 14:40:00,68.36,68.51,68.36,68.43,66700.0,34.7108,34.7869,34.7108,34.7463,66700.0
2011-09-02 14:45:00,68.43,68.5,68.3,68.3,51900.0,34.7463,34.7818,34.6803,34.6803,51900.0
2011-09-02 14:50:00,68.31,68.48,68.3,68.43,62800.0,34.6854,34.7717,34.6803,34.7463,62800.0
2011-09-02 14:55:00,68.43,68.46,68.31,68.34,50700.0,34.7463,34.7615,34.6854,34.7006,50700.0
2011-09-02 15:00:00,68.34,68.35,68.12,68.17,76100.0,34.7006,34.7057,34.5889,34.6143,76100.0
2011-09-02 15:05:00,68.16,68.31,68.14,68.3,59900.0,34.6092,34.6854,34.599,34.6803,59900.0
2011-09-02 15:10:00,68.3,68.33,68.21,68.3,56200.0,34.6803,34.6955,34.6346,34.6803,56200.0
2011-09-02 15:15:00,68.3,68.3,68.21,68.28,55800.0,34.6803,34.6803,34.6346,34.6701,55800.0
2011-09-02 15:20:00,68.28,68.35,68.28,68.29,60900.0,34.6701,34.7057,34.6701,34.6752,60900.0
2011-09-02 15:25:00,68.3,68.33,68.22,68.24,72000.0,34.6803,34.6955,34.6397,34.6498,72000.0
2011-09-02 15:30:00,68.25,68.34,68.21,68.33,86600.0,34.6549,34.7006,34.6346,34.6955,86600.0
2011-09-02 15:35:00,68.33,68.34,68.19,68.32,127800.0,34.6955,34.7006,34.6244,34.6904,127800.0
2011-09-02 15:40:00,68.32,68.4,68.29,68.34,153500.0,34.6904,34.7311,34.6752,34.7006,153500.0
2011-09-02 15:45:00,68.34,68.4,68.22,68.27,242700.0,34.7006,34.7311,34.6397,34.6651,242700.0
2011-09-02 15:50:00,68.27,68.39,68.22,68.39,207500.0,34.6651,34.726,34.6397,34.726,207500.0
2011-09-02 15:55:00,68.39,68.43,68.24,68.26,303700.0,34.726,34.7463,34.6498,34.66,303700.0
2011-09-06 09:30:00,66.9,67.1,66.75,66.78,186000.0,33.9694,34.071,33.8933,33.9085,186000.0
2011-09-06 09:35:00,66.75,67.06,66.72,66.9,155300.0,33.8933,34.0507,33.878,33.9694,155300.0
2011-09-06 09:40:00,66.89,66.96,66.76,66.83,127200.0,33.9643,33.9999,33.8983,33.9339,127200.0
2011-09-06 09:45:00,66.85,66.98,66.8,66.97,148100.0,33.944,34.01,33.9186,34.005,148100.0
2011-09-06 09:50:00,66.96,67.31,66.88,67.28,135600.0,33.9999,34.1776,33.9593,34.1624,135600.0
2011-09-06 09:55:00,67.28,67.45,67.18,67.43,124000.0,34.1624,34.2487,34.1116,34.2385,124000.0
2011-09-06 10:00:00,67.43,67.92,67.42,67.78,309900.0,34.2385,34.4873,34.2335,34.4163,309900.0
2011-09-06 10:05:00,67.77,67.82,67.5,67.62,312100.0,34.4112,34.4366,34.2741,34.335,312100.0
2011-09-06 10:10:00,67.62,67.62,67.42,67.47,122100.0,34.335,34.335,34.2335,34.2588,122100.0
2011-09-06 10:15:00,67.48,67.56,67.41,67.47,160600.0,34.2639,34.3045,34.2284,34.2588,160600.0
2011-09-06 10:20:00,67.46,67.5,67.25,67.25,90000.0,34.2538,34.2741,34.1471,34.1471,90000.0
2011-09-06 10:25:00,67.27,67.33,67.19,67.19,81700.0,34.1573,34.1878,34.1167,34.1167,81700.0
2011-09-06 10:30:00,67.18,67.28,67.05,67.2,84200.0,34.1116,34.1624,34.0456,34.1217,84200.0
2011-09-06 10:35:00,67.21,67.28,67.07,67.15,104300.0,34.1268,34.1624,34.0557,34.0964,104300.0
2011-09-06 10:40:00,67.16,67.38,67.13,67.31,61300.0,34.1014,34.2131,34.0862,34.1776,61300.0
2011-09-06 10:45:00,67.31,67.42,67.23,67.41,128600.0,34.1776,34.2335,34.137,34.2284,128600.0
2011-09-06 10:50:00,67.41,67.64,67.38,67.58,121500.0,34.2284,34.3452,34.2131,34.3147,121500.0
2011-09-06 10:55:00,67.58,67.63,67.48,67.6,110000.0,34.3147,34.3401,34.2639,34.3249,110000.0
2011-09-06 11:00:00,67.58,67.61,67.47,67.48,139000.0,34.3147,34.3299,34.2588,34.2639,139000.0
2011-09-06 11:05:00,67.48,67.58,67.46,67.55,139600.0,34.2639,34.3147,34.2538,34.2995,139600.0
2011-09-06 11:10:00,67.56,67.59,67.4,67.54,66100.0,34.3045,34.3198,34.2233,34.2944,66100.0
2011-09-06 11:15:00,67.52,67.63,67.46,67.5,67400.0,34.2842,34.3401,34.2538,34.2741,67400.0
2011-09-06 11:20:00,67.51,67.58,67.46,67.49,58900.0,34.2792,34.3147,34.2538,34.269,58900.0
2011-09-06 11:25:00,67.5,67.56,67.45,67.5,140800.0,34.2741,34.3045,34.2487,34.2741,140800.0
2011-09-06 11:30:00,67.49,67.54,67.45,67.49,90700.0,34.269,34.2944,34.2487,34.269,90700.0
2011-09-06 11:35:00,67.5,67.53,67.46,67.49,129800.0,34.2741,34.2893,34.2538,34.269,129800.0
2011-09-06 11:40:00,67.48,67.63,67.47,67.63,54000.0,34.2639,34.3401,34.2588,34.3401,54000.0
2011-09-06 11:45:00,67.64,67.69,67.58,67.6,51700.0,34.3452,34.3706,34.3147,34.3249,51700.0
2011-09-06 11:50:00,67.6,67.73,67.6,67.73,104400.0,34.3249,34.3909,34.3249,34.3909,104400.0
2011-09-06 11:55:00,67.72,67.88,67.72,67.82,98600.0,34.3858,34.467,34.3858,34.4366,98600.0
2011-09-06 12:00:00,67.82,67.86,67.69,67.73,81700.0,34.4366,34.4569,34.3706,34.3909,81700.0
2011-09-06 12:05:00,67.73,67.79,67.62,67.65,100500.0,34.3909,34.4213,34.335,34.3502,100500.0
2011-09-06 12:10:00,67.65,67.69,67.57,67.6,105700.0,34.3502,34.3706,34.3096,34.3249,105700.0
2011-09-06 12:15:00,67.59,67.68,67.57,67.66,109400.0,34.3198,34.3655,34.3096,34.3553,109400.0
2011-09-06 12:20:00,67.65,67.77,67.65,67.69,38400.0,34.3502,34.4112,34.3502,34.3706,38400.0
2011-09-06 12:25:00,67.68,67.75,67.64,67.72,40600.0,34.3655,34.401,34.3452,34.3858,40600.0
2011-09-06 12:30:00,67.72,67.73,67.59,67.6,55800.0,34.3858,34.3909,34.3198,34.3249,55800.0
2011-09-06 12:35:00,67.6,67.65,67.49,67.53,79700.0,34.3249,34.3502,34.269,34.2893,79700.0
2011-09-06 12:40:00,67.53,67.59,67.49,67.58,98400.0,34.2893,34.3198,34.269,34.3147,98400.0
2011-09-06 12:45:00,67.59,67.64,67.52,67.63,70500.0,34.3198,34.3452,34.2842,34.3401,70500.0
2011-09-06 12:50:00,67.63,67.74,67.63,67.68,85300.0,34.3401,34.3959,34.3401,34.3655,85300.0
2011-09-06 12:55:00,67.68,67.71,67.64,67.7,27400.0,34.3655,34.3807,34.3452,34.3756,27400.0
2011-09-06 13:00:00,67.7,67.76,67.69,67.74,43100.0,34.3756,34.4061,34.3706,34.3959,43100.0
2011-09-06 13:05:00,67.74,67.83,67.73,67.79,40300.0,34.3959,34.4416,34.3909,34.4213,40300.0
2011-09-06 13:10:00,67.79,67.91,67.78,67.81,70700.0,34.4213,34.4823,34.4163,34.4315,70700.0
2011-09-06 13:15:00,67.81,67.85,67.76,67.84,49100.0,34.4315,34.4518,34.4061,34.4467,49100.0
2011-09-06 13:20:00,67.85,67.86,67.74,67.74,117600.0,34.4518,34.4569,34.3959,34.3959,117600.0
2011-09-06 13:25:00,67.74,67.77,67.63,67.71,54400.0,34.3959,34.4112,34.3401,34.3807,54400.0
2011-09-06 13:30:00,67.72,67.75,67.66,67.75,64100.0,34.3858,34.401,34.3553,34.401,64100.0
2011-09-06 13:35:00,67.75,67.84,67.71,67.81,57300.0,34.401,34.4467,34.3807,34.4315,57300.0
2011-09-06 13:40:00,67.8,67.83,67.73,67.82,51300.0,34.4264,34.4416,34.3909,34.4366,51300.0
2011-09-06 13:45:00,67.83,67.87,67.76,67.84,67100.0,34.4416,34.462,34.4061,34.4467,67100.0
2011-09-06 13:50:00,67.84,67.84,67.73,67.75,62500.0,34.4467,34.4467,34.3909,34.401,62500.0
2011-09-06 13:55:00,67.75,67.75,67.64,67.64,40900.0,34.401,34.401,34.3452,34.3452,40900.0
2011-09-06 14:00:00,67.64,67.73,67.62,67.64,50300.0,34.3452,34.3909,34.335,34.3452,50300.0
2011-09-06 14:05:00,67.65,67.74,67.64,67.72,51900.0,34.3502,34.3959,34.3452,34.3858,51900.0
2011-09-06 14:10:00,67.72,67.79,67.69,67.71,67500.0,34.3858,34.4213,34.3706,34.3807,67500.0
2011-09-06 14:15:00,67.71,67.82,67.69,67.79,51100.0,34.3807,34.4366,34.3706,34.4213,51100.0
2011-09-06 14:20:00,67.8,67.83,67.69,67.75,87000.0,34.4264,34.4416,34.3706,34.401,87000.0
2011-09-06 14:25:00,67.75,67.85,67.74,67.75,69100.0,34.401,34.4518,34.3959,34.401,69100.0
2011-09-06 14:30:00,67.75,67.75,67.68,67.68,58800.0,34.401,34.401,34.3655,34.3655,58800.0
2011-09-06 14:35:00,67.69,67.73,67.64,67.65,43500.0,34.3706,34.3909,34.3452,34.3502,43500.0
2011-09-06 14:40:00,67.64,67.68,67.6,67.66,68000.0,34.3452,34.3655,34.3249,34.3553,68000.0
2011-09-06 14:45:00,67.66,67.7,67.64,67.65,77600.0,34.3553,34.3756,34.3452,34.3502,77600.0
2011-09-06 14:50:00,67.65,67.73,67.59,67.59,68800.0,34.3502,34.3909,34.3198,34.3198,68800.0
2011-09-06 14:55:00,67.6,67.7,67.6,67.64,58100.0,34.3249,34.3756,34.3249,34.3452,58100.0
2011-09-06 15:00:00,67.64,67.71,67.59,67.62,98000.0,34.3452,34.3807,34.3198,34.335,98000.0
2011-09-06 15:05:00,67.61,67.64,67.55,67.57,99500.0,34.3299,34.3452,34.2995,34.3096,99500.0
2011-09-06 15:10:00,67.56,67.61,67.52,67.52,89800.0,34.3045,34.3299,34.2842,34.2842,89800.0
2011-09-06 15:15:00,67.52,67.58,67.5,67.52,82900.0,34.2842,34.3147,34.2741,34.2842,82900.0
2011-09-06 15:20:00,67.52,67.61,67.51,67.58,99200.0,34.2842,34.3299,34.2792,34.3147,99200.0
2011-09-06 15:25:00,67.58,67.61,67.51,67.52,94800.0,34.3147,34.3299,34.2792,34.2842,94800.0
2011-09-06 15:30:00,67.52,67.57,67.48,67.53,181200.0,34.2842,34.3096,34.2639,34.2893,181200.0
2011-09-06 15:35:00,67.53,67.65,67.51,67.65,152600.0,34.2893,34.3502,34.2792,34.3502,152600.0
2011-09-06 15:40:00,67.65,67.68,67.62,67.62,208000.0,34.3502,34.3655,34.335,34.335,208000.0
2011-09-06 15:45:00,67.62,67.75,67.58,67.68,184100.0,34.335,34.401,34.3147,34.3655,184100.0
2011-09-06 15:50:00,67.68,67.86,67.63,67.86,217300.0,34.3655,34.4569,34.3401,34.4569,217300.0
2011-09-06 15:55:00,67.86,67.91,67.78,67.85,394600.0,34.4569,34.4823,34.4163,34.4518,394600.0
2011-09-07 09:30:00,68.28,68.28,67.97,68.01,143600.0,34.6701,34.6701,34.5127,34.533,143600.0
2011-09-07 09:35:00,68.01,68.25,68.01,68.12,89600.0,34.533,34.6549,34.533,34.5889,89600.0
2011-09-07 09:40:00,68.14,68.23,67.94,68.2,123300.0,34.599,34.6447,34.4975,34.6295,123300.0
2011-09-07 09:45:00,68.19,68.45,68.18,68.45,93900.0,34.6244,34.7565,34.6194,34.7565,93900.0
2011-09-07 09:50:00,68.47,68.49,68.39,68.45,91800.0,34.7666,34.7768,34.726,34.7565,91800.0
2011-09-07 09:55:00,68.46,68.54,68.43,68.48,80500.0,34.7615,34.8022,34.7463,34.7717,80500.0
2011-09-07 10:00:00,68.48,68.5,68.41,68.49,77100.0,34.7717,34.7818,34.7361,34.7768,77100.0
2011-09-07 10:05:00,68.49,68.5,68.3,68.32,118800.0,34.7768,34.7818,34.6803,34.6904,118800.0
2011-09-07 10:10:00,68.32,68.36,68.18,68.35,107200.0,34.6904,34.7108,34.6194,34.7057,107200.0
2011-09-07 10:15:00,68.36,68.49,68.33,68.48,65800.0,34.7108,34.7768,34.6955,34.7717,65800.0
2011-09-07 10:20:00,68.47,68.67,68.41,68.67,124100.0,34.7666,34.8682,34.7361,34.8682,124100.0
2011-09-07 10:25:00,68.66,68.66,68.54,68.55,85800.0,34.8631,34.8631,34.8022,34.8072,85800.0
2011-09-07 10:30:00,68.55,68.59,68.5,68.54,96800.0,34.8072,34.8275,34.7818,34.8022,96800.0
2011-09-07 10:35:00,68.54,68.62,68.53,68.58,94100.0,34.8022,34.8428,34.7971,34.8225,94100.0
2011-09-07 10:40:00,68.59,68.69,68.57,68.68,53000.0,34.8275,34.8783,34.8174,34.8732,53000.0
2011-09-07 10:45:00,68.69,68.7,68.51,68.56,86500.0,34.8783,34.8834,34.7869,34.8123,86500.0
2011-09-07 10:50:00,68.57,68.7,68.57,68.68,86500.0,34.8174,34.8834,34.8174,34.8732,86500.0
2011-09-07 10:55:00,68.66,68.79,68.65,68.76,64900.0,34.8631,34.9291,34.858,34.9139,64900.0
2011-09-07 11:00:00,68.77,68.8,68.69,68.8,42500.0,34.9189,34.9342,34.8783,34.9342,42500.0
2011-09-07 11:05:00,68.8,68.84,68.77,68.84,148300.0,34.9342,34.9545,34.9189,34.9545,148300.0
2011-09-07 11:10:00,68.83,68.93,68.82,68.83,135100.0,34.9494,35.0002,34.9443,34.9494,135100.0
2011-09-07 11:15:00,68.83,68.92,68.82,68.82,68200.0,34.9494,34.9951,34.9443,34.9443,68200.0
2011-09-07 11:20:00,68.8,68.87,68.77,68.81,57700.0,34.9342,34.9697,34.9189,34.9392,57700.0
2011-09-07 11:25:00,68.8,68.88,68.76,68.79,55700.0,34.9342,34.9748,34.9139,34.9291,55700.0
2011-09-07 11:30:00,68.79,68.8,68.68,68.74,60200.0,34.9291,34.9342,34.8732,34.9037,60200.0
2011-09-07 11:35:00,68.75,68.87,68.74,68.83,78800.0,34.9088,34.9697,34.9037,34.9494,78800.0
2011-09-07 11:40:00,68.83,68.95,68.82,68.92,69500.0,34.9494,35.0103,34.9443,34.9951,69500.0
2011-09-07 11:45:00,68.92,68.94,68.86,68.91,43100.0,34.9951,35.0053,34.9646,34.99,43100.0
2011-09-07 11:50:00,68.92,68.93,68.88,68.92,34800.0,34.9951,35.0002,34.9748,34.9951,34800.0
2011-09-07 11:55:00,68.92,68.94,68.9,68.91,38500.0,34.9951,35.0053,34.9849,34.99,38500.0
2011-09-07 12:00:00,68.91,68.92,68.83,68.83,50600.0,34.99,34.9951,34.9494,34.9494,50600.0
2011-09-07 12:05:00,68.84,68.85,68.74,68.74,61600.0,34.9545,34.9596,34.9037,34.9037,61600.0
2011-09-07 12:10:00,68.73,68.78,68.73,68.78,40000.0,34.8986,34.924,34.8986,34.924,40000.0
2011-09-07 12:15:00,68.77,68.8,68.74,68.76,41500.0,34.9189,34.9342,34.9037,34.9139,41500.0
2011-09-07 12:20:00,68.76,68.79,68.73,68.79,43900.0,34.9139,34.9291,34.8986,34.9291,43900.0
2011-09-07 12:25:00,68.8,68.81,68.77,68.79,71400.0,34.9342,34.9392,34.9189,34.9291,71400.0
2011-09-07 12:30:00,68.79,68.95,68.79,68.93,64600.0,34.9291,35.0103,34.9291,35.0002,64600.0
2011-09-07 12:35:00,68.93,68.94,68.85,68.87,39100.0,35.0002,35.0053,34.9596,34.9697,39100.0
2011-09-07 12:40:00,68.88,68.89,68.83,68.83,32100.0,34.9748,34.9799,34.9494,34.9494,32100.0
2011-09-07 12:45:00,68.83,68.87,68.77,68.81,38100.0,34.9494,34.9697,34.9189,34.9392,38100.0
2011-09-07 12:50:00,68.82,68.9,68.8,68.89,31200.0,34.9443,34.9849,34.9342,34.9799,31200.0
2011-09-07 12:55:00,68.89,68.91,68.8,68.82,52400.0,34.9799,34.99,34.9342,34.9443,52400.0
2011-09-07 13:00:00,68.81,68.84,68.78,68.83,24300.0,34.9392,34.9545,34.924,34.9494,24300.0
2011-09-07 13:05:00,68.84,68.87,68.8,68.8,46600.0,34.9545,34.9697,34.9342,34.9342,46600.0
2011-09-07 13:10:00,68.8,68.89,68.8,68.89,31500.0,34.9342,34.9799,34.9342,34.9799,31500.0
2011-09-07 13:15:00,68.88,68.9,68.85,68.9,37500.0,34.9748,34.9849,34.9596,34.9849,37500.0
2011-09-07 13:20:00,68.9,68.93,68.86,68.91,29100.0,34.9849,35.0002,34.9646,34.99,29100.0
2011-09-07 13:25:00,68.92,68.94,68.91,68.93,48700.0,34.9951,35.0053,34.99,35.0002,48700.0
2011-09-07 13:30:00,68.93,68.93,68.88,68.89,36100.0,35.0002,35.0002,34.9748,34.9799,36100.0
2011-09-07 13:35:00,68.9,68.93,68.87,68.88,44500.0,34.9849,35.0002,34.9697,34.9748,44500.0
2011-09-07 13:40:00,68.87,68.92,68.86,68.9,37100.0,34.9697,34.9951,34.9646,34.9849,37100.0
2011-09-07 13:45:00,68.91,68.93,68.86,68.86,63400.0,34.99,35.0002,34.9646,34.9646,63400.0
2011-09-07 13:50:00,68.86,68.87,68.83,68.87,44400.0,34.9646,34.9697,34.9494,34.9697,44400.0
2011-09-07 13:55:00,68.87,68.91,68.84,68.87,51900.0,34.9697,34.99,34.9545,34.9697,51900.0
2011-09-07 14:00:00,68.87,68.93,68.83,68.92,84800.0,34.9697,35.0002,34.9494,34.9951,84800.0
2011-09-07 14:05:00,68.91,68.91,68.85,68.85,48300.0,34.99,34.99,34.9596,34.9596,48300.0
2011-09-07 14:10:00,68.86,68.87,68.77,68.84,41800.0,34.9646,34.9697,34.9189,34.9545,41800.0
2011-09-07 14:15:00,68.84,68.88,68.8,68.87,38200.0,34.9545,34.9748,34.9342,34.9697,38200.0
2011-09-07 14:20:00,68.87,68.88,68.82,68.84,42800.0,34.9697,34.9748,34.9443,34.9545,42800.0
2011-09-07 14:25:00,68.85,68.91,68.84,68.89,62000.0,34.9596,34.99,34.9545,34.9799,62000.0
2011-09-07 14:30:00,68.9,68.91,68.84,68.85,56800.0,34.9849,34.99,34.9545,34.9596,56800.0
2011-09-07 14:35:00,68.86,68.92,68.82,68.85,91200.0,34.9646,34.9951,34.9443,34.9596,91200.0
2011-09-07 14:40:00,68.85,68.94,68.85,68.92,46600.0,34.9596,35.0053,34.9596,34.9951,46600.0
2011-09-07 14:45:00,68.91,68.96,68.91,68.92,38300.0,34.99,35.0154,34.99,34.9951,38300.0
2011-09-07 14:50:00,68.92,68.94,68.88,68.9,51700.0,34.9951,35.0053,34.9748,34.9849,51700.0
2011-09-07 14:55:00,68.9,68.91,68.83,68.86,71700.0,34.9849,34.99,34.9494,34.9646,71700.0
2011-09-07 15:00:00,68.85,68.88,68.84,68.88,35900.0,34.9596,34.9748,34.9545,34.9748,35900.0
2011-09-07 15:05:00,68.88,68.91,68.84,68.88,73300.0,34.9748,34.99,34.9545,34.9748,73300.0
2011-09-07 15:10:00,68.88,68.88,68.78,68.84,64300.0,34.9748,34.9748,34.924,34.9545,64300.0
2011-09-07 15:15:00,68.83,68.86,68.8,68.81,51400.0,34.9494,34.9646,34.9342,34.9392,51400.0
2011-09-07 15:20:00,68.81,68.83,68.79,68.81,44100.0,34.9392,34.9494,34.9291,34.9392,44100.0
2011-09-07 15:25:00,68.81,68.83,68.78,68.79,63600.0,34.9392,34.9494,34.924,34.9291,63600.0
2011-09-07 15:30:00,68.79,68.82,68.75,68.77,88600.0,34.9291,34.9443,34.9088,34.9189,88600.0
2011-09-07 15:35:00,68.78,68.84,68.76,68.8,110000.0,34.924,34.9545,34.9139,34.9342,110000.0
2011-09-07 15:40:00,68.8,68.83,68.73,68.74,162400.0,34.9342,34.9494,34.8986,34.9037,162400.0
2011-09-07 15:45:00,68.73,68.79,68.67,68.68,239000.0,34.8986,34.9291,34.8682,34.8732,239000.0
2011-09-07 15:50:00,68.68,68.81,68.68,68.81,300800.0,34.8732,34.9392,34.8732,34.9392,300800.0
2011-09-07 15:55:00,68.8,68.96,68.8,68.93,659200.0,34.9342,35.0154,34.9342,35.0002,659200.0
2011-09-08 09:30:00,68.47,68.84,68.42,68.56,129900.0,34.7666,34.9545,34.7412,34.8123,129900.0
2011-09-08 09:35:00,68.55,68.72,68.51,68.53,87400.0,34.8072,34.8936,34.7869,34.7971,87400.0
2011-09-08 09:40:00,68.54,68.84,68.53,68.78,68800.0,34.8022,34.9545,34.7971,34.924,68800.0
2011-09-08 09:45:00,68.79,68.94,68.78,68.9,57600.0,34.9291,35.0053,34.924,34.9849,57600.0
2011-09-08 09:50:00,68.91,68.97,68.89,68.9,70100.0,34.99,35.0205,34.9799,34.9849,70100.0
2011-09-08 09:55:00,68.89,68.93,68.83,68.87,55100.0,34.9799,35.0002,34.9494,34.9697,55100.0
2011-09-08 10:00:00,68.86,68.86,68.69,68.74,59900.0,34.9646,34.9646,34.8783,34.9037,59900.0
2011-09-08 10:05:00,68.73,68.83,68.66,68.74,48000.0,34.8986,34.9494,34.8631,34.9037,48000.0
2011-09-08 10:10:00,68.73,68.77,68.65,68.69,40000.0,34.8986,34.9189,34.858,34.8783,40000.0
2011-09-08 10:15:00,68.69,68.69,68.55,68.64,46400.0,34.8783,34.8783,34.8072,34.8529,46400.0
2011-09-08 10:20:00,68.65,68.71,68.61,68.62,46300.0,34.858,34.8885,34.8377,34.8428,46300.0
2011-09-08 10:25:00,68.63,68.72,68.62,68.64,54900.0,34.8479,34.8936,34.8428,34.8529,54900.0
2011-09-08 10:30:00,68.64,68.85,68.64,68.8,64400.0,34.8529,34.9596,34.8529,34.9342,64400.0
2011-09-08 10:35:00,68.8,68.84,68.72,68.76,49600.0,34.9342,34.9545,34.8936,34.9139,49600.0
2011-09-08 10:40:00,68.77,68.85,68.76,68.78,70400.0,34.9189,34.9596,34.9139,34.924,70400.0
2011-09-08 10:45:00,68.78,68.79,68.64,68.71,40700.0,34.924,34.9291,34.8529,34.8885,40700.0
2011-09-08 10:50:00,68.71,68.8,68.71,68.76,40700.0,34.8885,34.9342,34.8885,34.9139,40700.0
2011-09-08 10:55:00,68.74,68.9,68.73,68.9,47800.0,34.9037,34.9849,34.8986,34.9849,47800.0
2011-09-08 11:00:00,68.89,68.94,68.84,68.91,94900.0,34.9799,35.0053,34.9545,34.99,94900.0
2011-09-08 11:05:00,68.91,68.97,68.84,68.88,81000.0,34.99,35.0205,34.9545,34.9748,81000.0
2011-09-08 11:10:00,68.87,68.94,68.85,68.85,112200.0,34.9697,35.0053,34.9596,34.9596,112200.0
2011-09-08 11:15:00,68.85,68.91,68.82,68.82,93200.0,34.9596,34.99,34.9443,34.9443,93200.0
2011-09-08 11:20:00,68.82,68.89,68.79,68.79,51300.0,34.9443,34.9799,34.9291,34.9291,51300.0
2011-09-08 11:25:00,68.79,68.81,68.75,68.76,34700.0,34.9291,34.9392,34.9088,34.9139,34700.0
2011-09-08 11:30:00,68.76,68.82,68.74,68.8,48400.0,34.9139,34.9443,34.9037,34.9342,48400.0
2011-09-08 11:35:00,68.8,68.96,68.8,68.95,31500.0,34.9342,35.0154,34.9342,35.0103,31500.0
2011-09-08 11:40:00,68.95,68.98,68.91,68.92,46200.0,35.0103,35.0256,34.99,34.9951,46200.0
2011-09-08 11:45:00,68.92,68.92,68.8,68.8,60100.0,34.9951,34.9951,34.9342,34.9342,60100.0
2011-09-08 11:50:00,68.8,68.92,68.8,68.83,85200.0,34.9342,34.9951,34.9342,34.9494,85200.0
2011-09-08 11:55:00,68.84,68.9,68.77,68.89,80200.0,34.9545,34.9849,34.9189,34.9799,80200.0
2011-09-08 12:00:00,68.89,68.9,68.77,68.81,102500.0,34.9799,34.9849,34.9189,34.9392,102500.0
2011-09-08 12:05:00,68.8,68.82,68.71,68.72,49200.0,34.9342,34.9443,34.8885,34.8936,49200.0
2011-09-08 12:10:00,68.72,68.83,68.7,68.77,40300.0,34.8936,34.9494,34.8834,34.9189,40300.0
2011-09-08 12:15:00,68.77,68.87,68.75,68.84,37400.0,34.9189,34.9697,34.9088,34.9545,37400.0
2011-09-08 12:20:00,68.83,68.9,68.8,68.82,54800.0,34.9494,34.9849,34.9342,34.9443,54800.0
2011-09-08 12:25:00,68.81,68.89,68.81,68.85,58100.0,34.9392,34.9799,34.9392,34.9596,58100.0
2011-09-08 12:30:00,68.85,68.87,68.8,68.86,59500.0,34.9596,34.9697,34.9342,34.9646,59500.0
2011-09-08 12:35:00,68.87,68.95,68.86,68.92,59400.0,34.9697,35.0103,34.9646,34.9951,59400.0
2011-09-08 12:40:00,68.93,68.97,68.89,68.91,33800.0,35.0002,35.0205,34.9799,34.99,33800.0
2011-09-08 12:45:00,68.91,68.94,68.84,68.89,38300.0,34.99,35.0053,34.9545,34.9799,38300.0
2011-09-08 12:50:00,68.89,68.98,68.89,68.97,50100.0,34.9799,35.0256,34.9799,35.0205,50100.0
2011-09-08 12:55:00,68.96,68.98,68.92,68.93,58600.0,35.0154,35.0256,34.9951,35.0002,58600.0
2011-09-08 13:00:00,68.94,68.95,68.87,68.9,58400.0,35.0053,35.0103,34.9697,34.9849,58400.0
2011-09-08 13:05:00,68.89,68.94,68.85,68.88,35200.0,34.9799,35.0053,34.9596,34.9748,35200.0
2011-09-08 13:10:00,68.87,68.9,68.78,68.79,41000.0,34.9697,34.9849,34.924,34.9291,41000.0
2011-09-08 13:15:00,68.79,68.87,68.78,68.86,26000.0,34.9291,34.9697,34.924,34.9646,26000.0
2011-09-08 13:20:00,68.86,68.86,68.77,68.8,31600.0,34.9646,34.9646,34.9189,34.9342,31600.0
2011-09-08 13:25:00,68.8,68.84,68.77,68.79,29200.0,34.9342,34.9545,34.9189,34.9291,29200.0
2011-09-08 13:30:00,68.8,68.88,68.59,68.63,142800.0,34.9342,34.9748,34.8275,34.8479,142800.0
2011-09-08 13:35:00,68.62,68.69,68.59,68.65,51300.0,34.8428,34.8783,34.8275,34.858,51300.0
2011-09-08 13:40:00,68.65,68.68,68.42,68.46,81200.0,34.858,34.8732,34.7412,34.7615,81200.0
2011-09-08 13:45:00,68.46,68.57,68.45,68.54,60200.0,34.7615,34.8174,34.7565,34.8022,60200.0
2011-09-08 13:50:00,68.55,68.64,68.42,68.58,109900.0,34.8072,34.8529,34.7412,34.8225,109900.0
2011-09-08 13:55:00,68.58,68.67,68.58,68.62,54900.0,34.8225,34.8682,34.8225,34.8428,54900.0
2011-09-08 14:00:00,68.61,68.73,68.53,68.71,62600.0,34.8377,34.8986,34.7971,34.8885,62600.0
2011-09-08 14:05:00,68.71,68.76,68.61,68.69,72900.0,34.8885,34.9139,34.8377,34.8783,72900.0
2011-09-08 14:10:00,68.68,68.75,68.66,68.75,47500.0,34.8732,34.9088,34.8631,34.9088,47500.0
2011-09-08 14:15:00,68.75,68.81,68.72,68.75,31100.0,34.9088,34.9392,34.8936,34.9088,31100.0
2011-09-08 14:20:00,68.74,68.75,68.58,68.6,37600.0,34.9037,34.9088,34.8225,34.8326,37600.0
2011-09-08 14:25:00,68.61,68.67,68.54,68.62,44200.0,34.8377,34.8682,34.8022,34.8428,44200.0
2011-09-08 14:30:00,68.62,68.73,68.58,68.69,52000.0,34.8428,34.8986,34.8225,34.8783,52000.0
2011-09-08 14:35:00,68.69,68.71,68.6,68.61,47900.0,34.8783,34.8885,34.8326,34.8377,47900.0
2011-09-08 14:40:00,68.61,68.66,68.6,68.62,43200.0,34.8377,34.8631,34.8326,34.8428,43200.0
2011-09-08 14:45:00,68.62,68.67,68.57,68.63,58200.0,34.8428,34.8682,34.8174,34.8479,58200.0
2011-09-08 14:50:00,68.63,68.72,68.53,68.56,65900.0,34.8479,34.8936,34.7971,34.8123,65900.0
2011-09-08 14:55:00,68.57,68.63,68.57,68.6,44700.0,34.8174,34.8479,34.8174,34.8326,44700.0
2011-09-08 15:00:00,68.6,68.61,68.5,68.52,73800.0,34.8326,34.8377,34.7818,34.792,73800.0
2011-09-08 15:05:00,68.53,68.59,68.48,68.59,78700.0,34.7971,34.8275,34.7717,34.8275,78700.0
2011-09-08 15:10:00,68.59,68.59,68.49,68.51,61100.0,34.8275,34.8275,34.7768,34.7869,61100.0
2011-09-08 15:15:00,68.51,68.54,68.46,68.5,100200.0,34.7869,34.8022,34.7615,34.7818,100200.0
2011-09-08 15:20:00,68.5,68.6,68.5,68.56,81300.0,34.7818,34.8326,34.7818,34.8123,81300.0
2011-09-08 15:25:00,68.55,68.67,68.52,68.67,57200.0,34.8072,34.8682,34.792,34.8682,57200.0
2011-09-08 15:30:00,68.67,68.7,68.6,68.65,101400.0,34.8682,34.8834,34.8326,34.858,101400.0
2011-09-08 15:35:00,68.64,68.67,68.55,68.61,119700.0,34.8529,34.8682,34.8072,34.8377,119700.0
2011-09-08 15:40:00,68.61,68.66,68.59,68.62,124400.0,34.8377,34.8631,34.8275,34.8428,124400.0
2011-09-08 15:45:00,68.6,68.61,68.53,68.58,123500.0,34.8326,34.8377,34.7971,34.8225,123500.0
2011-09-08 15:50:00,68.59,68.6,68.44,68.5,131200.0,34.8275,34.8326,34.7514,34.7818,131200.0
2011-09-08 15:55:00,68.5,68.59,68.5,68.5,533600.0,34.7818,34.8275,34.7818,34.7818,533600.0
2011-09-09 09:30:00,68.13,68.24,67.94,68.03,176100.0,34.594,34.6498,34.4975,34.5432,176100.0
2011-09-09 09:35:00,68.03,68.1,67.92,68.09,190400.0,34.5432,34.5787,34.4873,34.5737,190400.0
2011-09-09 09:40:00,68.1,68.16,67.93,67.98,221000.0,34.5787,34.6092,34.4924,34.5178,221000.0
2011-09-09 09:45:00,67.99,68.07,67.93,67.99,143600.0,34.5229,34.5635,34.4924,34.5229,143600.0
2011-09-09 09:50:00,67.98,68.04,67.88,67.9,96900.0,34.5178,34.5483,34.467,34.4772,96900.0
2011-09-09 09:55:00,67.88,67.93,67.85,67.89,98800.0,34.467,34.4924,34.4518,34.4721,98800.0
2011-09-09 10:00:00,67.9,67.95,67.88,67.88,77900.0,34.4772,34.5026,34.467,34.467,77900.0
2011-09-09 10:05:00,67.88,67.9,67.85,67.89,219700.0,34.467,34.4772,34.4518,34.4721,219700.0
2011-09-09 10:10:00,67.89,67.96,67.86,67.91,80100.0,34.4721,34.5076,34.4569,34.4823,80100.0
2011-09-09 10:15:00,67.91,67.99,67.88,67.92,66200.0,34.4823,34.5229,34.467,34.4873,66200.0
2011-09-09 10:20:00,67.92,67.96,67.89,67.91,63500.0,34.4873,34.5076,34.4721,34.4823,63500.0
2011-09-09 10:25:00,67.92,67.92,67.86,67.87,93000.0,34.4873,34.4873,34.4569,34.462,93000.0
2011-09-09 10:30:00,67.88,67.9,67.85,67.86,142100.0,34.467,34.4772,34.4518,34.4569,142100.0
2011-09-09 10:35:00,67.86,67.9,67.85,67.87,107500.0,34.4569,34.4772,34.4518,34.462,107500.0
2011-09-09 10:40:00,67.87,67.93,67.86,67.86,74900.0,34.462,34.4924,34.4569,34.4569,74900.0
2011-09-09 10:45:00,67.86,67.9,67.85,67.88,86700.0,34.4569,34.4772,34.4518,34.467,86700.0
2011-09-09 10:50:00,67.88,67.92,67.86,67.87,88000.0,34.467,34.4873,34.4569,34.462,88000.0
2011-09-09 10:55:00,67.87,67.89,67.85,67.85,72000.0,34.462,34.4721,34.4518,34.4518,72000.0
2011-09-09 11:00:00,67.86,67.9,67.84,67.85,216900.0,34.4569,34.4772,34.4467,34.4518,216900.0
2011-09-09 11:05:00,67.86,67.87,67.62,67.67,175500.0,34.4569,34.462,34.335,34.3604,175500.0
2011-09-09 11:10:00,67.66,67.76,67.45,67.5,186900.0,34.3553,34.4061,34.2487,34.2741,186900.0
2011-09-09 11:15:00,67.5,67.61,67.35,67.39,170300.0,34.2741,34.3299,34.1979,34.2182,170300.0
2011-09-09 11:20:00,67.38,67.42,67.19,67.29,209300.0,34.2131,34.2335,34.1167,34.1674,209300.0
2011-09-09 11:25:00,67.28,67.39,67.27,67.32,80200.0,34.1624,34.2182,34.1573,34.1827,80200.0
2011-09-09 11:30:00,67.3,67.41,67.28,67.35,93800.0,34.1725,34.2284,34.1624,34.1979,93800.0
2011-09-09 11:35:00,67.34,67.38,67.29,67.31,74400.0,34.1928,34.2131,34.1674,34.1776,74400.0
2011-09-09 11:40:00,67.31,67.33,67.21,67.26,138000.0,34.1776,34.1878,34.1268,34.1522,138000.0
2011-09-09 11:45:00,67.26,67.28,67.2,67.21,153000.0,34.1522,34.1624,34.1217,34.1268,153000.0
2011-09-09 11:50:00,67.21,67.27,67.15,67.17,413900.0,34.1268,34.1573,34.0964,34.1065,413900.0
2011-09-09 11:55:00,67.18,67.18,67.1,67.16,129000.0,34.1116,34.1116,34.071,34.1014,129000.0
2011-09-09 12:00:00,67.16,67.17,67.06,67.07,99600.0,34.1014,34.1065,34.0507,34.0557,99600.0
2011-09-09 12:05:00,67.06,67.11,67.02,67.03,72100.0,34.0507,34.076,34.0304,34.0354,72100.0
2011-09-09 12:10:00,67.02,67.05,66.92,66.92,94200.0,34.0304,34.0456,33.9796,33.9796,94200.0
2011-09-09 12:15:00,66.92,67.03,66.92,67.02,65200.0,33.9796,34.0354,33.9796,34.0304,65200.0
2011-09-09 12:20:00,67.02,67.03,66.96,66.98,75200.0,34.0304,34.0354,33.9999,34.01,75200.0
2011-09-09 12:25:00,66.97,67.01,66.93,66.99,75300.0,34.005,34.0253,33.9847,34.0151,75300.0
2011-09-09 12:30:00,67.0,67.01,66.84,66.85,104000.0,34.0202,34.0253,33.939,33.944,104000.0
2011-09-09 12:35:00,66.87,66.89,66.75,66.82,177300.0,33.9542,33.9643,33.8933,33.9288,177300.0
2011-09-09 12:40:00,66.82,66.82,66.69,66.69,111600.0,33.9288,33.9288,33.8628,33.8628,111600.0
2011-09-09 12:45:00,66.7,66.77,66.55,66.61,230100.0,33.8679,33.9034,33.7917,33.8222,230100.0
2011-09-09 12:50:00,66.62,66.64,66.53,66.58,112300.0,33.8272,33.8374,33.7815,33.8069,112300.0
2011-09-09 12:55:00,66.57,66.63,66.53,66.57,244400.0,33.8019,33.8323,33.7815,33.8019,244400.0
2011-09-09 13:00:00,66.58,66.61,66.5,66.51,322200.0,33.8069,33.8222,33.7663,33.7714,322200.0
2011-09-09 13:05:00,66.51,66.59,66.5,66.56,348500.0,33.7714,33.812,33.7663,33.7968,348500.0
2011-09-09 13:10:00,66.56,66.61,66.52,66.55,276700.0,33.7968,33.8222,33.7765,33.7917,276700.0
2011-09-09 13:15:00,66.56,66.6,66.52,66.53,98700.0,33.7968,33.8171,33.7765,33.7815,98700.0
2011-09-09 13:20:00,66.53,66.55,66.4,66.45,313500.0,33.7815,33.7917,33.7155,33.7409,313500.0
2011-09-09 13:25:00,66.46,66.46,66.35,66.4,56600.0,33.746,33.746,33.6901,33.7155,56600.0
2011-09-09 13:30:00,66.4,66.42,66.31,66.36,126100.0,33.7155,33.7257,33.6698,33.6952,126100.0
2011-09-09 13:35:00,66.36,66.4,66.31,66.35,116000.0,33.6952,33.7155,33.6698,33.6901,116000.0
2011-09-09 13:40:00,66.35,66.39,66.32,66.37,56400.0,33.6901,33.7105,33.6749,33.7003,56400.0
2011-09-09 13:45:00,66.36,66.39,66.23,66.25,213700.0,33.6952,33.7105,33.6292,33.6394,213700.0
2011-09-09 13:50:00,66.24,66.28,66.18,66.2,121400.0,33.6343,33.6546,33.6038,33.614,121400.0
2011-09-09 13:55:00,66.22,66.27,66.16,66.22,77100.0,33.6241,33.6495,33.5937,33.6241,77100.0
2011-09-09 14:00:00,66.23,66.24,66.17,66.2,115300.0,33.6292,33.6343,33.5988,33.614,115300.0
2011-09-09 14:05:00,66.2,66.33,66.19,66.3,98600.0,33.614,33.68,33.6089,33.6648,98600.0
2011-09-09 14:10:00,66.29,66.29,66.05,66.07,162400.0,33.6597,33.6597,33.5378,33.548,162400.0
2011-09-09 14:15:00,66.08,66.18,66.05,66.16,114800.0,33.5531,33.6038,33.5378,33.5937,114800.0
2011-09-09 14:20:00,66.16,66.26,66.13,66.17,79900.0,33.5937,33.6445,33.5784,33.5988,79900.0
2011-09-09 14:25:00,66.18,66.23,66.09,66.09,98400.0,33.6038,33.6292,33.5581,33.5581,98400.0
2011-09-09 14:30:00,66.08,66.08,65.92,65.95,197500.0,33.5531,33.5531,33.4718,33.487,197500.0
2011-09-09 14:35:00,65.95,66.04,65.89,65.91,137200.0,33.487,33.5327,33.4566,33.4667,137200.0
2011-09-09 14:40:00,65.91,66.06,65.91,65.97,134700.0,33.4667,33.5429,33.4667,33.4972,134700.0
2011-09-09 14:45:00,65.98,66.08,65.96,65.99,109400.0,33.5023,33.5531,33.4921,33.5074,109400.0
2011-09-09 14:50:00,65.99,66.0,65.91,65.95,90800.0,33.5074,33.5124,33.4667,33.487,90800.0
2011-09-09 14:55:00,65.95,66.01,65.9,65.97,133600.0,33.487,33.5175,33.4617,33.4972,133600.0
2011-09-09 15:00:00,65.96,65.96,65.81,65.94,183400.0,33.4921,33.4921,33.416,33.482,183400.0
2011-09-09 15:05:00,65.94,66.07,65.94,66.07,121500.0,33.482,33.548,33.482,33.548,121500.0
2011-09-09 15:10:00,66.08,66.09,65.99,66.03,190000.0,33.5531,33.5581,33.5074,33.5277,190000.0
2011-09-09 15:15:00,66.03,66.03,65.92,65.97,180000.0,33.5277,33.5277,33.4718,33.4972,180000.0
2011-09-09 15:20:00,65.97,66.01,65.75,65.76,243800.0,33.4972,33.5175,33.3855,33.3906,243800.0
2011-09-09 15:25:00,65.75,65.76,65.5,65.52,246700.0,33.3855,33.3906,33.2585,33.2687,246700.0
2011-09-09 15:30:00,65.52,65.75,65.52,65.74,178800.0,33.2687,33.3855,33.2687,33.3804,178800.0
2011-09-09 15:35:00,65.74,65.81,65.6,65.8,237100.0,33.3804,33.416,33.3093,33.4109,237100.0
2011-09-09 15:40:00,65.8,65.9,65.76,65.88,194400.0,33.4109,33.4617,33.3906,33.4515,194400.0
2011-09-09 15:45:00,65.89,66.18,65.89,66.01,408400.0,33.4566,33.6038,33.4566,33.5175,408400.0
2011-09-09 15:50:00,66.02,66.05,65.95,65.99,359800.0,33.5226,33.5378,33.487,33.5074,359800.0
2011-09-09 15:55:00,65.99,66.04,65.91,65.91,781900.0,33.5074,33.5327,33.4667,33.4667,781900.0
2011-09-12 09:30:00,64.98,65.24,64.6,64.7,469600.0,32.9945,33.1265,32.8016,32.8523,469600.0
2011-09-12 09:35:00,64.7,64.85,64.6,64.63,168600.0,32.8523,32.9285,32.8016,32.8168,168600.0
2011-09-12 09:40:00,64.61,64.83,64.6,64.72,142100.0,32.8066,32.9183,32.8016,32.8625,142100.0
2011-09-12 09:45:00,64.72,64.84,64.63,64.79,188100.0,32.8625,32.9234,32.8168,32.898,188100.0
2011-09-12 09:50:00,64.78,64.78,64.6,64.6,158000.0,32.893,32.893,32.8016,32.8016,158000.0
2011-09-12 09:55:00,64.6,64.82,64.42,64.64,407200.0,32.8016,32.9133,32.7102,32.8219,407200.0
2011-09-12 10:00:00,64.64,65.17,64.64,65.11,299000.0,32.8219,33.091,32.8219,33.0605,299000.0
2011-09-12 10:05:00,65.1,65.32,65.04,65.29,173000.0,33.0554,33.1672,33.025,33.1519,173000.0
2011-09-12 10:10:00,65.28,65.31,65.1,65.1,111400.0,33.1468,33.1621,33.0554,33.0554,111400.0
2011-09-12 10:15:00,65.1,65.23,65.09,65.18,80900.0,33.0554,33.1215,33.0504,33.0961,80900.0
2011-09-12 10:20:00,65.18,65.26,64.97,65.09,253300.0,33.0961,33.1367,32.9894,33.0504,253300.0
2011-09-12 10:25:00,65.09,65.16,64.92,64.92,76700.0,33.0504,33.0859,32.964,32.964,76700.0
2011-09-12 10:30:00,64.93,65.09,64.92,65.05,92300.0,32.9691,33.0504,32.964,33.0301,92300.0
2011-09-12 10:35:00,65.04,65.16,64.98,65.0,97000.0,33.025,33.0859,32.9945,33.0047,97000.0
2011-09-12 10:40:00,65.01,65.26,64.98,65.23,161800.0,33.0097,33.1367,32.9945,33.1215,161800.0
2011-09-12 10:45:00,65.24,65.29,65.16,65.28,148900.0,33.1265,33.1519,33.0859,33.1468,148900.0
2011-09-12 10:50:00,65.27,65.3,65.19,65.22,76300.0,33.1418,33.157,33.1011,33.1164,76300.0
2011-09-12 10:55:00,65.23,65.23,65.03,65.07,92200.0,33.1215,33.1215,33.0199,33.0402,92200.0
2011-09-12 11:00:00,65.07,65.19,65.06,65.16,60700.0,33.0402,33.1011,33.0351,33.0859,60700.0
2011-09-12 11:05:00,65.14,65.19,65.07,65.12,57300.0,33.0758,33.1011,33.0402,33.0656,57300.0
2011-09-12 11:10:00,65.11,65.14,65.0,65.1,103200.0,33.0605,33.0758,33.0047,33.0554,103200.0
2011-09-12 11:15:00,65.12,65.16,65.08,65.14,52300.0,33.0656,33.0859,33.0453,33.0758,52300.0
2011-09-12 11:20:00,65.15,65.24,65.1,65.2,85200.0,33.0808,33.1265,33.0554,33.1062,85200.0
2011-09-12 11:25:00,65.2,65.28,65.09,65.11,90000.0,33.1062,33.1468,33.0504,33.0605,90000.0
2011-09-12 11:30:00,65.11,65.14,65.05,65.07,54900.0,33.0605,33.0758,33.0301,33.0402,54900.0
2011-09-12 11:35:00,65.06,65.2,65.05,65.18,63400.0,33.0351,33.1062,33.0301,33.0961,63400.0
2011-09-12 11:40:00,65.19,65.22,65.09,65.12,119800.0,33.1011,33.1164,33.0504,33.0656,119800.0
2011-09-12 11:45:00,65.11,65.16,65.07,65.09,79800.0,33.0605,33.0859,33.0402,33.0504,79800.0
2011-09-12 11:50:00,65.09,65.14,65.07,65.08,33300.0,33.0504,33.0758,33.0402,33.0453,33300.0
2011-09-12 11:55:00,65.08,65.16,65.05,65.16,58000.0,33.0453,33.0859,33.0301,33.0859,58000.0
2011-09-12 12:00:00,65.15,65.19,65.05,65.05,51700.0,33.0808,33.1011,33.0301,33.0301,51700.0
2011-09-12 12:05:00,65.06,65.15,65.05,65.09,56900.0,33.0351,33.0808,33.0301,33.0504,56900.0
2011-09-12 12:10:00,65.08,65.13,65.04,65.07,55600.0,33.0453,33.0707,33.025,33.0402,55600.0
2011-09-12 12:15:00,65.07,65.11,65.0,65.01,41900.0,33.0402,33.0605,33.0047,33.0097,41900.0
2011-09-12 12:20:00,65.01,65.07,65.01,65.05,55000.0,33.0097,33.0402,33.0097,33.0301,55000.0
2011-09-12 12:25:00,65.05,65.12,65.03,65.07,66000.0,33.0301,33.0656,33.0199,33.0402,66000.0
2011-09-12 12:30:00,65.08,65.1,64.96,65.03,78100.0,33.0453,33.0554,32.9844,33.0199,78100.0
2011-09-12 12:35:00,65.03,65.06,64.99,64.99,41700.0,33.0199,33.0351,32.9996,32.9996,41700.0
2011-09-12 12:40:00,64.98,65.02,64.96,65.0,55600.0,32.9945,33.0148,32.9844,33.0047,55600.0
2011-09-12 12:45:00,65.01,65.07,64.98,65.05,42700.0,33.0097,33.0402,32.9945,33.0301,42700.0
2011-09-12 12:50:00,65.04,65.13,65.03,65.07,56000.0,33.025,33.0707,33.0199,33.0402,56000.0
2011-09-12 12:55:00,65.07,65.22,65.06,65.2,63500.0,33.0402,33.1164,33.0351,33.1062,63500.0
2011-09-12 13:00:00,65.2,65.27,65.15,65.21,100900.0,33.1062,33.1418,33.0808,33.1113,100900.0
2011-09-12 13:05:00,65.21,65.25,65.13,65.18,84000.0,33.1113,33.1316,33.0707,33.0961,84000.0
2011-09-12 13:10:00,65.17,65.27,65.17,65.24,68800.0,33.091,33.1418,33.091,33.1265,68800.0
2011-09-12 13:15:00,65.24,65.27,65.17,65.2,48900.0,33.1265,33.1418,33.091,33.1062,48900.0
2011-09-12 13:20:00,65.21,65.25,65.17,65.2,46700.0,33.1113,33.1316,33.091,33.1062,46700.0
2011-09-12 13:25:00,65.2,65.25,65.16,65.18,59800.0,33.1062,33.1316,33.0859,33.0961,59800.0
2011-09-12 13:30:00,65.18,65.18,65.02,65.09,65500.0,33.0961,33.0961,33.0148,33.0504,65500.0
2011-09-12 13:35:00,65.09,65.1,65.02,65.06,55700.0,33.0504,33.0554,33.0148,33.0351,55700.0
2011-09-12 13:40:00,65.05,65.12,65.02,65.11,36900.0,33.0301,33.0656,33.0148,33.0605,36900.0
2011-09-12 13:45:00,65.11,65.18,65.05,65.14,68500.0,33.0605,33.0961,33.0301,33.0758,68500.0
2011-09-12 13:50:00,65.13,65.19,65.08,65.09,60500.0,33.0707,33.1011,33.0453,33.0504,60500.0
2011-09-12 13:55:00,65.08,65.13,65.02,65.11,41800.0,33.0453,33.0707,33.0148,33.0605,41800.0
2011-09-12 14:00:00,65.11,65.12,64.96,64.97,57700.0,33.0605,33.0656,32.9844,32.9894,57700.0
2011-09-12 14:05:00,64.97,65.04,64.94,65.0,61800.0,32.9894,33.025,32.9742,33.0047,61800.0
2011-09-12 14:10:00,64.99,65.0,64.93,65.0,99100.0,32.9996,33.0047,32.9691,33.0047,99100.0
2011-09-12 14:15:00,65.0,65.06,64.94,64.94,72900.0,33.0047,33.0351,32.9742,32.9742,72900.0
2011-09-12 14:20:00,64.95,65.1,64.95,65.04,85500.0,32.9793,33.0554,32.9793,33.025,85500.0
2011-09-12 14:25:00,65.03,65.06,64.97,65.01,60300.0,33.0199,33.0351,32.9894,33.0097,60300.0
2011-09-12 14:30:00,65.02,65.11,65.0,65.11,92200.0,33.0148,33.0605,33.0047,33.0605,92200.0
2011-09-12 14:35:00,65.12,65.38,65.11,65.21,255300.0,33.0656,33.1976,33.0605,33.1113,255300.0
2011-09-12 14:40:00,65.21,65.37,65.21,65.28,134000.0,33.1113,33.1925,33.1113,33.1468,134000.0
2011-09-12 14:45:00,65.27,65.29,65.13,65.17,79200.0,33.1418,33.1519,33.0707,33.091,79200.0
2011-09-12 14:50:00,65.19,65.19,65.08,65.14,103400.0,33.1011,33.1011,33.0453,33.0758,103400.0
2011-09-12 14:55:00,65.14,65.2,65.1,65.17,91100.0,33.0758,33.1062,33.0554,33.091,91100.0
2011-09-12 15:00:00,65.17,65.22,65.09,65.15,88000.0,33.091,33.1164,33.0504,33.0808,88000.0
2011-09-12 15:05:00,65.16,65.18,65.09,65.11,85500.0,33.0859,33.0961,33.0504,33.0605,85500.0
2011-09-12 15:10:00,65.12,65.21,65.11,65.17,86400.0,33.0656,33.1113,33.0605,33.091,86400.0
2011-09-12 15:15:00,65.17,65.21,65.1,65.19,90500.0,33.091,33.1113,33.0554,33.1011,90500.0
2011-09-12 15:20:00,65.2,65.21,65.11,65.2,252700.0,33.1062,33.1113,33.0605,33.1062,252700.0
2011-09-12 15:25:00,65.19,65.27,65.14,65.23,178600.0,33.1011,33.1418,33.0758,33.1215,178600.0
2011-09-12 15:30:00,65.24,65.35,65.22,65.33,219900.0,33.1265,33.1824,33.1164,33.1722,219900.0
2011-09-12 15:35:00,65.33,65.34,65.18,65.26,219500.0,33.1722,33.1773,33.0961,33.1367,219500.0
2011-09-12 15:40:00,65.25,65.45,65.22,65.4,185800.0,33.1316,33.2332,33.1164,33.2078,185800.0
2011-09-12 15:45:00,65.4,65.59,65.4,65.53,181700.0,33.2078,33.3042,33.2078,33.2738,181700.0
2011-09-12 15:50:00,65.53,66.06,65.53,65.97,297900.0,33.2738,33.5429,33.2738,33.4972,297900.0
2011-09-12 15:55:00,65.97,66.03,65.9,66.02,479400.0,33.4972,33.5277,33.4617,33.5226,479400.0
2011-09-13 09:30:00,65.99,66.46,65.65,65.84,76200.0,33.5074,33.746,33.3347,33.4312,76200.0
2011-09-13 09:35:00,65.85,65.89,65.7,65.71,81100.0,33.4363,33.4566,33.3601,33.3652,81100.0
2011-09-13 09:40:00,65.74,65.78,65.52,65.52,94200.0,33.3804,33.4007,33.2687,33.2687,94200.0
2011-09-13 09:45:00,65.52,65.58,65.19,65.25,251300.0,33.2687,33.2992,33.1011,33.1316,251300.0
2011-09-13 09:50:00,65.24,65.8,65.24,65.7,181300.0,33.1265,33.4109,33.1265,33.3601,181300.0
2011-09-13 09:55:00,65.71,65.92,65.63,65.85,112600.0,33.3652,33.4718,33.3246,33.4363,112600.0
2011-09-13 10:00:00,65.85,65.94,65.58,65.74,122200.0,33.4363,33.482,33.2992,33.3804,122200.0
2011-09-13 10:05:00,65.75,65.85,65.67,65.82,100100.0,33.3855,33.4363,33.3449,33.421,100100.0
2011-09-13 10:10:00,65.82,66.0,65.8,65.86,77500.0,33.421,33.5124,33.4109,33.4413,77500.0
2011-09-13 10:15:00,65.87,65.93,65.74,65.76,65500.0,33.4464,33.4769,33.3804,33.3906,65500.0
2011-09-13 10:20:00,65.78,65.8,65.7,65.8,54500.0,33.4007,33.4109,33.3601,33.4109,54500.0
2011-09-13 10:25:00,65.8,65.85,65.71,65.76,80800.0,33.4109,33.4363,33.3652,33.3906,80800.0
2011-09-13 10:30:00,65.76,65.79,65.5,65.51,131600.0,33.3906,33.4058,33.2585,33.2636,131600.0
2011-09-13 10:35:00,65.5,65.64,65.45,65.64,67400.0,33.2585,33.3296,33.2332,33.3296,67400.0
2011-09-13 10:40:00,65.64,65.66,65.52,65.53,58700.0,33.3296,33.3398,33.2687,33.2738,58700.0
2011-09-13 10:45:00,65.53,65.7,65.51,65.65,60300.0,33.2738,33.3601,33.2636,33.3347,60300.0
2011-09-13 10:50:00,65.66,65.75,65.65,65.69,70900.0,33.3398,33.3855,33.3347,33.355,70900.0
2011-09-13 10:55:00,65.69,65.82,65.65,65.74,61900.0,33.355,33.421,33.3347,33.3804,61900.0
2011-09-13 11:00:00,65.74,65.8,65.68,65.69,61900.0,33.3804,33.4109,33.3499,33.355,61900.0
2011-09-13 11:05:00,65.68,65.86,65.67,65.79,67000.0,33.3499,33.4413,33.3449,33.4058,67000.0
2011-09-13 11:10:00,65.78,65.85,65.75,65.82,41500.0,33.4007,33.4363,33.3855,33.421,41500.0
2011-09-13 11:15:00,65.81,65.87,65.6,65.63,55300.0,33.416,33.4464,33.3093,33.3246,55300.0
2011-09-13 11:20:00,65.62,65.68,65.57,65.64,45400.0,33.3195,33.3499,33.2941,33.3296,45400.0
2011-09-13 11:25:00,65.65,65.91,65.6,65.9,64700.0,33.3347,33.4667,33.3093,33.4617,64700.0
2011-09-13 11:30:00,65.91,66.0,65.88,65.99,55200.0,33.4667,33.5124,33.4515,33.5074,55200.0
2011-09-13 11:35:00,65.99,66.03,65.96,65.98,32400.0,33.5074,33.5277,33.4921,33.5023,32400.0
2011-09-13 11:40:00,65.98,65.98,65.79,65.89,65800.0,33.5023,33.5023,33.4058,33.4566,65800.0
2011-09-13 11:45:00,65.88,65.97,65.79,65.82,55000.0,33.4515,33.4972,33.4058,33.421,55000.0
2011-09-13 11:50:00,65.81,65.87,65.77,65.83,99900.0,33.416,33.4464,33.3956,33.4261,99900.0
2011-09-13 11:55:00,65.82,65.93,65.82,65.84,58200.0,33.421,33.4769,33.421,33.4312,58200.0
2011-09-13 12:00:00,65.83,65.84,65.75,65.82,117800.0,33.4261,33.4312,33.3855,33.421,117800.0
2011-09-13 12:05:00,65.82,65.92,65.79,65.92,44400.0,33.421,33.4718,33.4058,33.4718,44400.0
2011-09-13 12:10:00,65.93,65.98,65.87,65.9,66700.0,33.4769,33.5023,33.4464,33.4617,66700.0
2011-09-13 12:15:00,65.9,65.98,65.89,65.9,72700.0,33.4617,33.5023,33.4566,33.4617,72700.0
2011-09-13 12:20:00,65.88,65.92,65.82,65.83,47400.0,33.4515,33.4718,33.421,33.4261,47400.0
2011-09-13 12:25:00,65.83,65.97,65.8,65.93,42300.0,33.4261,33.4972,33.4109,33.4769,42300.0
2011-09-13 12:30:00,65.91,65.98,65.9,65.91,30700.0,33.4667,33.5023,33.4617,33.4667,30700.0
2011-09-13 12:35:00,65.91,65.93,65.86,65.9,66100.0,33.4667,33.4769,33.4413,33.4617,66100.0
2011-09-13 12:40:00,65.91,65.92,65.84,65.88,48800.0,33.4667,33.4718,33.4312,33.4515,48800.0
2011-09-13 12:45:00,65.88,65.92,65.85,65.85,45400.0,33.4515,33.4718,33.4363,33.4363,45400.0
2011-09-13 12:50:00,65.84,65.9,65.82,65.87,25900.0,33.4312,33.4617,33.421,33.4464,25900.0
2011-09-13 12:55:00,65.87,65.93,65.83,65.9,42200.0,33.4464,33.4769,33.4261,33.4617,42200.0
2011-09-13 13:00:00,65.9,65.99,65.86,65.87,51200.0,33.4617,33.5074,33.4413,33.4464,51200.0
2011-09-13 13:05:00,65.87,65.95,65.87,65.88,52200.0,33.4464,33.487,33.4464,33.4515,52200.0
2011-09-13 13:10:00,65.89,66.07,65.87,66.04,59400.0,33.4566,33.548,33.4464,33.5327,59400.0
2011-09-13 13:15:00,66.05,66.06,65.93,65.95,55900.0,33.5378,33.5429,33.4769,33.487,55900.0
2011-09-13 13:20:00,65.95,66.02,65.94,65.99,38300.0,33.487,33.5226,33.482,33.5074,38300.0
2011-09-13 13:25:00,65.99,66.03,65.98,66.0,34200.0,33.5074,33.5277,33.5023,33.5124,34200.0
2011-09-13 13:30:00,65.99,66.02,65.93,65.99,37700.0,33.5074,33.5226,33.4769,33.5074,37700.0
2011-09-13 13:35:00,65.99,66.02,65.93,66.0,37900.0,33.5074,33.5226,33.4769,33.5124,37900.0
2011-09-13 13:40:00,66.01,66.08,65.97,66.03,45700.0,33.5175,33.5531,33.4972,33.5277,45700.0
2011-09-13 13:45:00,66.04,66.09,66.01,66.03,60200.0,33.5327,33.5581,33.5175,33.5277,60200.0
2011-09-13 13:50:00,66.03,66.08,65.99,66.05,47300.0,33.5277,33.5531,33.5074,33.5378,47300.0
2011-09-13 13:55:00,66.05,66.05,65.9,65.94,69200.0,33.5378,33.5378,33.4617,33.482,69200.0
2011-09-13 14:00:00,65.94,66.03,65.9,66.0,70300.0,33.482,33.5277,33.4617,33.5124,70300.0
2011-09-13 14:05:00,66.0,66.03,65.92,65.99,59900.0,33.5124,33.5277,33.4718,33.5074,59900.0
2011-09-13 14:10:00,65.98,66.09,65.97,66.06,48400.0,33.5023,33.5581,33.4972,33.5429,48400.0
2011-09-13 14:15:00,66.06,66.16,66.06,66.11,41400.0,33.5429,33.5937,33.5429,33.5683,41400.0
2011-09-13 14:20:00,66.1,66.17,66.08,66.13,58800.0,33.5632,33.5988,33.5531,33.5784,58800.0
2011-09-13 14:25:00,66.13,66.15,66.04,66.15,78100.0,33.5784,33.5886,33.5327,33.5886,78100.0
2011-09-13 14:30:00,66.14,66.26,66.13,66.24,75600.0,33.5835,33.6445,33.5784,33.6343,75600.0
2011-09-13 14:35:00,66.23,66.25,66.17,66.18,38400.0,33.6292,33.6394,33.5988,33.6038,38400.0
2011-09-13 14:40:00,66.18,66.22,66.16,66.18,36500.0,33.6038,33.6241,33.5937,33.6038,36500.0
2011-09-13 14:45:00,66.18,66.22,66.0,66.0,95500.0,33.6038,33.6241,33.5124,33.5124,95500.0
2011-09-13 14:50:00,66.01,66.03,65.96,65.97,71000.0,33.5175,33.5277,33.4921,33.4972,71000.0
2011-09-13 14:55:00,65.97,66.1,65.79,65.92,288800.0,33.4972,33.5632,33.4058,33.4718,288800.0
2011-09-13 15:00:00,65.92,66.03,65.87,66.0,83300.0,33.4718,33.5277,33.4464,33.5124,83300.0
2011-09-13 15:05:00,66.0,66.04,65.9,65.97,67800.0,33.5124,33.5327,33.4617,33.4972,67800.0
2011-09-13 15:10:00,65.98,66.02,65.91,65.91,64400.0,33.5023,33.5226,33.4667,33.4667,64400.0
2011-09-13 15:15:00,65.91,65.91,65.73,65.74,144900.0,33.4667,33.4667,33.3753,33.3804,144900.0
2011-09-13 15:20:00,65.74,65.82,65.72,65.78,107900.0,33.3804,33.421,33.3703,33.4007,107900.0
2011-09-13 15:25:00,65.77,65.93,65.68,65.91,114200.0,33.3956,33.4769,33.3499,33.4667,114200.0
2011-09-13 15:30:00,65.91,66.02,65.89,65.99,138500.0,33.4667,33.5226,33.4566,33.5074,138500.0
2011-09-13 15:35:00,66.01,66.05,65.94,65.97,155900.0,33.5175,33.5378,33.482,33.4972,155900.0
2011-09-13 15:40:00,65.96,66.1,65.91,66.08,125400.0,33.4921,33.5632,33.4667,33.5531,125400.0
2011-09-13 15:45:00,66.08,66.11,65.99,66.07,132300.0,33.5531,33.5683,33.5074,33.548,132300.0
2011-09-13 15:50:00,66.07,66.09,65.94,66.02,158900.0,33.548,33.5581,33.482,33.5226,158900.0
2011-09-13 15:55:00,66.01,66.08,65.96,65.97,352100.0,33.5175,33.5531,33.4921,33.4972,352100.0
2011-09-14 09:30:00,66.85,66.95,66.52,66.84,204600.0,33.944,33.9948,33.7765,33.939,204600.0
2011-09-14 09:35:00,66.85,66.91,66.6,66.64,155300.0,33.944,33.9745,33.8171,33.8374,155300.0
2011-09-14 09:40:00,66.63,66.99,66.58,66.99,159700.0,33.8323,34.0151,33.8069,34.0151,159700.0
2011-09-14 09:45:00,66.99,66.99,66.93,66.99,132100.0,34.0151,34.0151,33.9847,34.0151,132100.0
2011-09-14 09:50:00,66.98,66.99,66.91,66.94,153600.0,34.01,34.0151,33.9745,33.9897,153600.0
2011-09-14 09:55:00,66.95,67.33,66.93,67.29,225300.0,33.9948,34.1878,33.9847,34.1674,225300.0
2011-09-14 10:00:00,67.3,67.32,67.05,67.14,183000.0,34.1725,34.1827,34.0456,34.0913,183000.0
2011-09-14 10:05:00,67.14,67.32,67.08,67.3,139900.0,34.0913,34.1827,34.0608,34.1725,139900.0
2011-09-14 10:10:00,67.29,67.45,67.27,67.43,222800.0,34.1674,34.2487,34.1573,34.2385,222800.0
2011-09-14 10:15:00,67.43,67.43,67.07,67.16,346300.0,34.2385,34.2385,34.0557,34.1014,346300.0
2011-09-14 10:20:00,67.15,67.24,66.91,67.13,237200.0,34.0964,34.1421,33.9745,34.0862,237200.0
2011-09-14 10:25:00,67.13,67.57,67.12,67.53,215200.0,34.0862,34.3096,34.0811,34.2893,215200.0
2011-09-14 10:30:00,67.53,67.69,67.45,67.64,159100.0,34.2893,34.3706,34.2487,34.3452,159100.0
2011-09-14 10:35:00,67.62,67.84,67.57,67.84,259500.0,34.335,34.4467,34.3096,34.4467,259500.0
2011-09-14 10:40:00,67.85,67.95,67.71,67.77,271600.0,34.4518,34.5026,34.3807,34.4112,271600.0
2011-09-14 10:45:00,67.78,67.83,67.62,67.68,137300.0,34.4163,34.4416,34.335,34.3655,137300.0
2011-09-14 10:50:00,67.67,67.95,67.66,67.88,165900.0,34.3604,34.5026,34.3553,34.467,165900.0
2011-09-14 10:55:00,67.88,67.99,67.86,67.92,191100.0,34.467,34.5229,34.4569,34.4873,191100.0
2011-09-14 11:00:00,67.91,67.95,67.8,67.9,133400.0,34.4823,34.5026,34.4264,34.4772,133400.0
2011-09-14 11:05:00,67.9,67.93,67.82,67.83,150900.0,34.4772,34.4924,34.4366,34.4416,150900.0
2011-09-14 11:10:00,67.82,67.88,67.82,67.85,87800.0,34.4366,34.467,34.4366,34.4518,87800.0
2011-09-14 11:15:00,67.86,67.87,67.76,67.78,158800.0,34.4569,34.462,34.4061,34.4163,158800.0
2011-09-14 11:20:00,67.78,67.91,67.75,67.84,77700.0,34.4163,34.4823,34.401,34.4467,77700.0
2011-09-14 11:25:00,67.83,67.89,67.77,67.88,117400.0,34.4416,34.4721,34.4112,34.467,117400.0
2011-09-14 11:30:00,67.87,67.96,67.77,67.8,133800.0,34.462,34.5076,34.4112,34.4264,133800.0
2011-09-14 11:35:00,67.79,67.89,67.78,67.87,73600.0,34.4213,34.4721,34.4163,34.462,73600.0
2011-09-14 11:40:00,67.86,67.87,67.78,67.86,68700.0,34.4569,34.462,34.4163,34.4569,68700.0
2011-09-14 11:45:00,67.86,67.87,67.8,67.84,52800.0,34.4569,34.462,34.4264,34.4467,52800.0
2011-09-14 11:50:00,67.84,67.87,67.8,67.83,72200.0,34.4467,34.462,34.4264,34.4416,72200.0
2011-09-14 11:55:00,67.83,67.84,67.78,67.82,34100.0,34.4416,34.4467,34.4163,34.4366,34100.0
2011-09-14 12:00:00,67.83,67.85,67.79,67.82,43300.0,34.4416,34.4518,34.4213,34.4366,43300.0
2011-09-14 12:05:00,67.81,67.86,67.78,67.79,60800.0,34.4315,34.4569,34.4163,34.4213,60800.0
2011-09-14 12:10:00,67.8,67.83,67.78,67.79,57800.0,34.4264,34.4416,34.4163,34.4213,57800.0
2011-09-14 12:15:00,67.8,67.82,67.69,67.69,62400.0,34.4264,34.4366,34.3706,34.3706,62400.0
2011-09-14 12:20:00,67.69,67.73,67.66,67.68,44500.0,34.3706,34.3909,34.3553,34.3655,44500.0
2011-09-14 12:25:00,67.69,67.8,67.68,67.78,38100.0,34.3706,34.4264,34.3655,34.4163,38100.0
2011-09-14 12:30:00,67.79,67.85,67.78,67.81,57200.0,34.4213,34.4518,34.4163,34.4315,57200.0
2011-09-14 12:35:00,67.81,67.86,67.77,67.84,63900.0,34.4315,34.4569,34.4112,34.4467,63900.0
2011-09-14 12:40:00,67.82,67.88,67.81,67.85,65500.0,34.4366,34.467,34.4315,34.4518,65500.0
2011-09-14 12:45:00,67.84,67.88,67.77,67.78,65400.0,34.4467,34.467,34.4112,34.4163,65400.0
2011-09-14 12:50:00,67.79,67.8,67.71,67.75,76700.0,34.4213,34.4264,34.3807,34.401,76700.0
2011-09-14 12:55:00,67.75,67.82,67.74,67.76,73500.0,34.401,34.4366,34.3959,34.4061,73500.0
2011-09-14 13:00:00,67.76,67.83,67.76,67.82,62900.0,34.4061,34.4416,34.4061,34.4366,62900.0
2011-09-14 13:05:00,67.81,67.89,67.79,67.79,94000.0,34.4315,34.4721,34.4213,34.4213,94000.0
2011-09-14 13:10:00,67.79,67.83,67.76,67.78,47000.0,34.4213,34.4416,34.4061,34.4163,47000.0
2011-09-14 13:15:00,67.77,67.86,67.74,67.83,56400.0,34.4112,34.4569,34.3959,34.4416,56400.0
2011-09-14 13:20:00,67.85,67.87,67.81,67.82,104300.0,34.4518,34.462,34.4315,34.4366,104300.0
2011-09-14 13:25:00,67.83,67.89,67.8,67.87,42800.0,34.4416,34.4721,34.4264,34.462,42800.0
2011-09-14 13:30:00,67.87,67.88,67.85,67.86,65700.0,34.462,34.467,34.4518,34.4569,65700.0
2011-09-14 13:35:00,67.86,67.92,67.84,67.91,151700.0,34.4569,34.4873,34.4467,34.4823,151700.0
2011-09-14 13:40:00,67.92,67.97,67.88,67.9,145900.0,34.4873,34.5127,34.467,34.4772,145900.0
2011-09-14 13:45:00,67.89,67.91,67.83,67.87,66900.0,34.4721,34.4823,34.4416,34.462,66900.0
2011-09-14 13:50:00,67.88,67.92,67.83,67.86,86400.0,34.467,34.4873,34.4416,34.4569,86400.0
2011-09-14 13:55:00,67.86,67.86,67.67,67.74,151900.0,34.4569,34.4569,34.3604,34.3959,151900.0
2011-09-14 14:00:00,67.74,67.91,67.74,67.88,91600.0,34.3959,34.4823,34.3959,34.467,91600.0
2011-09-14 14:05:00,67.89,67.96,67.87,67.87,85200.0,34.4721,34.5076,34.462,34.462,85200.0
2011-09-14 14:10:00,67.87,67.92,67.85,67.86,80500.0,34.462,34.4873,34.4518,34.4569,80500.0
2011-09-14 14:15:00,67.86,68.05,67.86,68.02,116600.0,34.4569,34.5533,34.4569,34.5381,116600.0
2011-09-14 14:20:00,68.01,68.05,67.98,68.01,97400.0,34.533,34.5533,34.5178,34.533,97400.0
2011-09-14 14:25:00,68.01,68.01,67.91,67.96,122200.0,34.533,34.533,34.4823,34.5076,122200.0
2011-09-14 14:30:00,67.97,68.04,67.92,68.0,64700.0,34.5127,34.5483,34.4873,34.528,64700.0
2011-09-14 14:35:00,67.99,68.05,67.96,67.99,73500.0,34.5229,34.5533,34.5076,34.5229,73500.0
2011-09-14 14:40:00,67.99,68.12,67.98,68.09,162900.0,34.5229,34.5889,34.5178,34.5737,162900.0
2011-09-14 14:45:00,68.1,68.12,68.0,68.04,119200.0,34.5787,34.5889,34.528,34.5483,119200.0
2011-09-14 14:50:00,68.04,68.08,68.04,68.08,85500.0,34.5483,34.5686,34.5483,34.5686,85500.0
2011-09-14 14:55:00,68.08,68.1,68.01,68.05,102000.0,34.5686,34.5787,34.533,34.5533,102000.0
2011-09-14 15:00:00,68.05,68.1,68.0,68.06,198500.0,34.5533,34.5787,34.528,34.5584,198500.0
2011-09-14 15:05:00,68.05,68.14,68.04,68.11,96800.0,34.5533,34.599,34.5483,34.5838,96800.0
2011-09-14 15:10:00,68.1,68.21,68.1,68.18,101900.0,34.5787,34.6346,34.5787,34.6194,101900.0
2011-09-14 15:15:00,68.17,68.26,68.17,68.19,146500.0,34.6143,34.66,34.6143,34.6244,146500.0
2011-09-14 15:20:00,68.19,68.22,68.17,68.18,118300.0,34.6244,34.6397,34.6143,34.6194,118300.0
2011-09-14 15:25:00,68.18,68.32,68.15,68.28,162800.0,34.6194,34.6904,34.6041,34.6701,162800.0
2011-09-14 15:30:00,68.29,68.3,68.19,68.2,274500.0,34.6752,34.6803,34.6244,34.6295,274500.0
2011-09-14 15:35:00,68.19,68.2,68.07,68.07,192400.0,34.6244,34.6295,34.5635,34.5635,192400.0
2011-09-14 15:40:00,68.07,68.1,67.9,67.92,161000.0,34.5635,34.5787,34.4772,34.4873,161000.0
2011-09-14 15:45:00,67.92,67.93,67.62,67.71,249100.0,34.4873,34.4924,34.335,34.3807,249100.0
2011-09-14 15:50:00,67.7,67.89,67.7,67.75,224600.0,34.3756,34.4721,34.3756,34.401,224600.0
2011-09-14 15:55:00,67.76,67.79,67.58,67.59,645300.0,34.4061,34.4213,34.3147,34.3198,645300.0
2011-09-15 09:30:00,68.31,68.49,68.19,68.27,134000.0,34.6854,34.7768,34.6244,34.6651,134000.0
2011-09-15 09:35:00,68.31,68.33,68.19,68.24,236400.0,34.6854,34.6955,34.6244,34.6498,236400.0
2011-09-15 09:40:00,68.23,68.3,68.16,68.22,122300.0,34.6447,34.6803,34.6092,34.6397,122300.0
2011-09-15 09:45:00,68.21,68.31,68.04,68.12,135900.0,34.6346,34.6854,34.5483,34.5889,135900.0
2011-09-15 09:50:00,68.14,68.26,68.1,68.1,139900.0,34.599,34.66,34.5787,34.5787,139900.0
2011-09-15 09:55:00,68.1,68.21,68.08,68.12,88100.0,34.5787,34.6346,34.5686,34.5889,88100.0
2011-09-15 10:00:00,68.13,68.24,68.08,68.22,184300.0,34.594,34.6498,34.5686,34.6397,184300.0
2011-09-15 10:05:00,68.2,68.21,67.96,68.01,90200.0,34.6295,34.6346,34.5076,34.533,90200.0
2011-09-15 10:10:00,68.01,68.02,67.77,67.81,94300.0,34.533,34.5381,34.4112,34.4315,94300.0
2011-09-15 10:15:00,67.8,67.84,67.7,67.77,96700.0,34.4264,34.4467,34.3756,34.4112,96700.0
2011-09-15 10:20:00,67.78,67.78,67.69,67.73,76900.0,34.4163,34.4163,34.3706,34.3909,76900.0
2011-09-15 10:25:00,67.73,67.82,67.66,67.79,71400.0,34.3909,34.4366,34.3553,34.4213,71400.0
2011-09-15 10:30:00,67.79,67.87,67.75,67.85,107600.0,34.4213,34.462,34.401,34.4518,107600.0
2011-09-15 10:35:00,67.85,67.85,67.75,67.8,92300.0,34.4518,34.4518,34.401,34.4264,92300.0
2011-09-15 10:40:00,67.81,67.89,67.8,67.86,63400.0,34.4315,34.4721,34.4264,34.4569,63400.0
2011-09-15 10:45:00,67.85,67.94,67.83,67.93,67900.0,34.4518,34.4975,34.4416,34.4924,67900.0
2011-09-15 10:50:00,67.93,68.01,67.91,67.96,102500.0,34.4924,34.533,34.4823,34.5076,102500.0
2011-09-15 10:55:00,67.97,68.05,67.86,67.94,141300.0,34.5127,34.5533,34.4569,34.4975,141300.0
2011-09-15 11:00:00,67.94,68.01,67.9,68.01,92300.0,34.4975,34.533,34.4772,34.533,92300.0
2011-09-15 11:05:00,68.01,68.05,67.93,68.01,113900.0,34.533,34.5533,34.4924,34.533,113900.0
2011-09-15 11:10:00,68.0,68.13,67.99,68.0,169600.0,34.528,34.594,34.5229,34.528,169600.0
2011-09-15 11:15:00,68.01,68.09,67.99,67.99,66600.0,34.533,34.5737,34.5229,34.5229,66600.0
2011-09-15 11:20:00,67.98,68.07,67.98,68.0,75300.0,34.5178,34.5635,34.5178,34.528,75300.0
2011-09-15 11:25:00,68.0,68.05,67.88,68.02,79800.0,34.528,34.5533,34.467,34.5381,79800.0
2011-09-15 11:30:00,68.02,68.14,68.01,68.04,90100.0,34.5381,34.599,34.533,34.5483,90100.0
2011-09-15 11:35:00,68.04,68.1,67.99,68.07,40000.0,34.5483,34.5787,34.5229,34.5635,40000.0
2011-09-15 11:40:00,68.07,68.13,68.05,68.07,112300.0,34.5635,34.594,34.5533,34.5635,112300.0
2011-09-15 11:45:00,68.07,68.1,67.96,68.02,75000.0,34.5635,34.5787,34.5076,34.5381,75000.0
2011-09-15 11:50:00,68.02,68.04,67.98,68.03,41200.0,34.5381,34.5483,34.5178,34.5432,41200.0
2011-09-15 11:55:00,68.04,68.15,68.01,68.14,59900.0,34.5483,34.6041,34.533,34.599,59900.0
2011-09-15 12:00:00,68.14,68.19,68.07,68.18,82500.0,34.599,34.6244,34.5635,34.6194,82500.0
2011-09-15 12:05:00,68.18,68.21,68.14,68.18,110400.0,34.6194,34.6346,34.599,34.6194,110400.0
2011-09-15 12:10:00,68.17,68.27,68.17,68.19,87100.0,34.6143,34.6651,34.6143,34.6244,87100.0
2011-09-15 12:15:00,68.19,68.26,68.18,68.2,97000.0,34.6244,34.66,34.6194,34.6295,97000.0
2011-09-15 12:20:00,68.2,68.23,68.15,68.15,45500.0,34.6295,34.6447,34.6041,34.6041,45500.0
2011-09-15 12:25:00,68.15,68.18,68.12,68.14,40500.0,34.6041,34.6194,34.5889,34.599,40500.0
2011-09-15 12:30:00,68.14,68.18,68.11,68.17,64000.0,34.599,34.6194,34.5838,34.6143,64000.0
2011-09-15 12:35:00,68.17,68.18,68.13,68.16,47800.0,34.6143,34.6194,34.594,34.6092,47800.0
2011-09-15 12:40:00,68.16,68.18,68.11,68.14,36200.0,34.6092,34.6194,34.5838,34.599,36200.0
2011-09-15 12:45:00,68.13,68.17,68.12,68.14,44900.0,34.594,34.6143,34.5889,34.599,44900.0
2011-09-15 12:50:00,68.15,68.16,68.05,68.06,30700.0,34.6041,34.6092,34.5533,34.5584,30700.0
2011-09-15 12:55:00,68.05,68.16,68.05,68.15,37700.0,34.5533,34.6092,34.5533,34.6041,37700.0
2011-09-15 13:00:00,68.14,68.2,68.12,68.18,86800.0,34.599,34.6295,34.5889,34.6194,86800.0
2011-09-15 13:05:00,68.18,68.22,68.13,68.22,78900.0,34.6194,34.6397,34.594,34.6397,78900.0
2011-09-15 13:10:00,68.22,68.25,68.18,68.2,46400.0,34.6397,34.6549,34.6194,34.6295,46400.0
2011-09-15 13:15:00,68.2,68.21,68.15,68.18,29000.0,34.6295,34.6346,34.6041,34.6194,29000.0
2011-09-15 13:20:00,68.18,68.24,68.18,68.23,54900.0,34.6194,34.6498,34.6194,34.6447,54900.0
2011-09-15 13:25:00,68.23,68.24,68.17,68.18,37900.0,34.6447,34.6498,34.6143,34.6194,37900.0
2011-09-15 13:30:00,68.17,68.19,68.14,68.15,24800.0,34.6143,34.6244,34.599,34.6041,24800.0
2011-09-15 13:35:00,68.15,68.16,68.09,68.09,27700.0,34.6041,34.6092,34.5737,34.5737,27700.0
2011-09-15 13:40:00,68.09,68.15,68.06,68.14,38100.0,34.5737,34.6041,34.5584,34.599,38100.0
2011-09-15 13:45:00,68.13,68.15,68.06,68.11,54500.0,34.594,34.6041,34.5584,34.5838,54500.0
2011-09-15 13:50:00,68.11,68.19,68.05,68.18,32500.0,34.5838,34.6244,34.5533,34.6194,32500.0
2011-09-15 13:55:00,68.19,68.22,68.13,68.2,36300.0,34.6244,34.6397,34.594,34.6295,36300.0
2011-09-15 14:00:00,68.21,68.25,68.17,68.19,79700.0,34.6346,34.6549,34.6143,34.6244,79700.0
2011-09-15 14:05:00,68.19,68.21,68.09,68.17,53700.0,34.6244,34.6346,34.5737,34.6143,53700.0
2011-09-15 14:10:00,68.17,68.25,68.1,68.11,127800.0,34.6143,34.6549,34.5787,34.5838,127800.0
2011-09-15 14:15:00,68.12,68.15,68.03,68.06,69400.0,34.5889,34.6041,34.5432,34.5584,69400.0
2011-09-15 14:20:00,68.05,68.05,67.98,68.02,41800.0,34.5533,34.5533,34.5178,34.5381,41800.0
2011-09-15 14:25:00,68.02,68.09,68.02,68.07,37200.0,34.5381,34.5737,34.5381,34.5635,37200.0
2011-09-15 14:30:00,68.08,68.12,68.05,68.11,43600.0,34.5686,34.5889,34.5533,34.5838,43600.0
2011-09-15 14:35:00,68.12,68.15,68.06,68.08,39800.0,34.5889,34.6041,34.5584,34.5686,39800.0
2011-09-15 14:40:00,68.08,68.15,68.08,68.15,29500.0,34.5686,34.6041,34.5686,34.6041,29500.0
2011-09-15 14:45:00,68.14,68.17,68.09,68.15,49800.0,34.599,34.6143,34.5737,34.6041,49800.0
2011-09-15 14:50:00,68.15,68.16,68.11,68.15,32900.0,34.6041,34.6092,34.5838,34.6041,32900.0
2011-09-15 14:55:00,68.15,68.19,68.12,68.16,46800.0,34.6041,34.6244,34.5889,34.6092,46800.0
2011-09-15 15:00:00,68.17,68.26,68.17,68.2,85700.0,34.6143,34.66,34.6143,34.6295,85700.0
2011-09-15 15:05:00,68.2,68.24,68.18,68.19,55000.0,34.6295,34.6498,34.6194,34.6244,55000.0
2011-09-15 15:10:00,68.19,68.25,68.17,68.25,54900.0,34.6244,34.6549,34.6143,34.6549,54900.0
2011-09-15 15:15:00,68.24,68.27,68.17,68.18,58200.0,34.6498,34.6651,34.6143,34.6194,58200.0
2011-09-15 15:20:00,68.18,68.26,68.18,68.26,69400.0,34.6194,34.66,34.6194,34.66,69400.0
2011-09-15 15:25:00,68.26,68.27,68.1,68.13,85800.0,34.66,34.6651,34.5787,34.594,85800.0
2011-09-15 15:30:00,68.15,68.22,68.07,68.21,107200.0,34.6041,34.6397,34.5635,34.6346,107200.0
2011-09-15 15:35:00,68.2,68.28,68.14,68.28,80900.0,34.6295,34.6701,34.599,34.6701,80900.0
2011-09-15 15:40:00,68.27,68.34,68.24,68.31,155300.0,34.6651,34.7006,34.6498,34.6854,155300.0
2011-09-15 15:45:00,68.31,68.32,68.2,68.31,163700.0,34.6854,34.6904,34.6295,34.6854,163700.0
2011-09-15 15:50:00,68.3,68.32,68.27,68.3,163100.0,34.6803,34.6904,34.6651,34.6803,163100.0
2011-09-15 15:55:00,68.29,68.31,68.21,68.3,291000.0,34.6752,34.6854,34.6346,34.6803,291000.0
2011-09-16 09:30:00,68.73,68.9,68.0,68.62,2686800.0,34.8986,34.9849,34.528,34.8428,2686800.0
2011-09-16 09:35:00,68.66,68.67,68.26,68.51,166500.0,34.8631,34.8682,34.66,34.7869,166500.0
2011-09-16 09:40:00,68.51,68.71,68.45,68.68,139400.0,34.7869,34.8885,34.7565,34.8732,139400.0
2011-09-16 09:45:00,68.69,68.8,68.64,68.64,161600.0,34.8783,34.9342,34.8529,34.8529,161600.0
2011-09-16 09:50:00,68.64,69.0,68.62,68.99,126200.0,34.8529,35.0357,34.8428,35.0306,126200.0
2011-09-16 09:55:00,68.97,69.02,68.81,68.92,133900.0,35.0205,35.0459,34.9392,34.9951,133900.0
2011-09-16 10:00:00,68.92,68.99,68.89,68.95,90300.0,34.9951,35.0306,34.9799,35.0103,90300.0
2011-09-16 10:05:00,68.94,68.94,68.81,68.82,88900.0,35.0053,35.0053,34.9392,34.9443,88900.0
2011-09-16 10:10:00,68.82,68.93,68.8,68.93,174200.0,34.9443,35.0002,34.9342,35.0002,174200.0
2011-09-16 10:15:00,68.94,68.99,68.8,68.84,91100.0,35.0053,35.0306,34.9342,34.9545,91100.0
2011-09-16 10:20:00,68.83,68.89,68.66,68.7,79000.0,34.9494,34.9799,34.8631,34.8834,79000.0
2011-09-16 10:25:00,68.7,68.76,68.6,68.66,85500.0,34.8834,34.9139,34.8326,34.8631,85500.0
2011-09-16 10:30:00,68.66,68.71,68.62,68.63,110900.0,34.8631,34.8885,34.8428,34.8479,110900.0
2011-09-16 10:35:00,68.63,68.65,68.52,68.55,78200.0,34.8479,34.858,34.792,34.8072,78200.0
2011-09-16 10:40:00,68.55,68.68,68.49,68.56,108900.0,34.8072,34.8732,34.7768,34.8123,108900.0
2011-09-16 10:45:00,68.57,68.61,68.47,68.58,116100.0,34.8174,34.8377,34.7666,34.8225,116100.0
2011-09-16 10:50:00,68.58,68.6,68.5,68.52,40200.0,34.8225,34.8326,34.7818,34.792,40200.0
2011-09-16 10:55:00,68.51,68.62,68.45,68.58,77400.0,34.7869,34.8428,34.7565,34.8225,77400.0
2011-09-16 11:00:00,68.58,68.74,68.58,68.72,112400.0,34.8225,34.9037,34.8225,34.8936,112400.0
2011-09-16 11:05:00,68.72,68.85,68.71,68.83,152700.0,34.8936,34.9596,34.8885,34.9494,152700.0
2011-09-16 11:10:00,68.84,68.87,68.74,68.77,102000.0,34.9545,34.9697,34.9037,34.9189,102000.0
2011-09-16 11:15:00,68.77,68.81,68.73,68.76,82100.0,34.9189,34.9392,34.8986,34.9139,82100.0
2011-09-16 11:20:00,68.75,68.79,68.69,68.78,53600.0,34.9088,34.9291,34.8783,34.924,53600.0
2011-09-16 11:25:00,68.78,68.82,68.71,68.72,95300.0,34.924,34.9443,34.8885,34.8936,95300.0
2011-09-16 11:30:00,68.72,68.84,68.64,68.84,92700.0,34.8936,34.9545,34.8529,34.9545,92700.0
2011-09-16 11:35:00,68.83,68.85,68.78,68.81,64800.0,34.9494,34.9596,34.924,34.9392,64800.0
2011-09-16 11:40:00,68.81,69.0,68.78,68.99,114000.0,34.9392,35.0357,34.924,35.0306,114000.0
2011-09-16 11:45:00,68.99,69.01,68.95,69.0,65700.0,35.0306,35.0408,35.0103,35.0357,65700.0
2011-09-16 11:50:00,69.0,69.05,68.98,69.0,76600.0,35.0357,35.0611,35.0256,35.0357,76600.0
2011-09-16 11:55:00,68.99,69.05,68.98,69.02,52300.0,35.0306,35.0611,35.0256,35.0459,52300.0
2011-09-16 12:00:00,69.02,69.04,68.96,68.98,75300.0,35.0459,35.056,35.0154,35.0256,75300.0
2011-09-16 12:05:00,68.98,69.03,68.97,68.99,73700.0,35.0256,35.051,35.0205,35.0306,73700.0
2011-09-16 12:10:00,68.99,69.01,68.97,68.98,44700.0,35.0306,35.0408,35.0205,35.0256,44700.0
2011-09-16 12:15:00,68.99,69.03,68.97,68.98,43300.0,35.0306,35.051,35.0205,35.0256,43300.0
2011-09-16 12:20:00,68.97,68.97,68.89,68.96,39500.0,35.0205,35.0205,34.9799,35.0154,39500.0
2011-09-16 12:25:00,68.95,69.03,68.92,69.01,57800.0,35.0103,35.051,34.9951,35.0408,57800.0
2011-09-16 12:30:00,69.01,69.06,68.98,68.99,47100.0,35.0408,35.0662,35.0256,35.0306,47100.0
2011-09-16 12:35:00,68.99,69.04,68.97,69.0,81500.0,35.0306,35.056,35.0205,35.0357,81500.0
2011-09-16 12:40:00,69.0,69.05,68.99,69.05,35600.0,35.0357,35.0611,35.0306,35.0611,35600.0
2011-09-16 12:45:00,69.05,69.06,69.02,69.03,62500.0,35.0611,35.0662,35.0459,35.051,62500.0
2011-09-16 12:50:00,69.02,69.03,68.98,69.0,45300.0,35.0459,35.051,35.0256,35.0357,45300.0
2011-09-16 12:55:00,69.01,69.03,68.98,69.0,52300.0,35.0408,35.051,35.0256,35.0357,52300.0
2011-09-16 13:00:00,68.99,69.03,68.98,69.01,61100.0,35.0306,35.051,35.0256,35.0408,61100.0
2011-09-16 13:05:00,69.0,69.05,68.96,68.99,55500.0,35.0357,35.0611,35.0154,35.0306,55500.0
2011-09-16 13:10:00,68.99,69.03,68.97,69.01,47600.0,35.0306,35.051,35.0205,35.0408,47600.0
2011-09-16 13:15:00,69.01,69.03,68.93,68.95,57600.0,35.0408,35.051,35.0002,35.0103,57600.0
2011-09-16 13:20:00,68.95,68.96,68.91,68.95,35300.0,35.0103,35.0154,34.99,35.0103,35300.0
2011-09-16 13:25:00,68.94,68.95,68.86,68.86,52000.0,35.0053,35.0103,34.9646,34.9646,52000.0
2011-09-16 13:30:00,68.86,68.87,68.81,68.84,47100.0,34.9646,34.9697,34.9392,34.9545,47100.0
2011-09-16 13:35:00,68.85,68.91,68.79,68.91,80000.0,34.9596,34.99,34.9291,34.99,80000.0
2011-09-16 13:40:00,68.9,68.96,68.89,68.89,54600.0,34.9849,35.0154,34.9799,34.9799,54600.0
2011-09-16 13:45:00,68.88,68.91,68.82,68.83,39600.0,34.9748,34.99,34.9443,34.9494,39600.0
2011-09-16 13:50:00,68.83,68.9,68.83,68.88,41600.0,34.9494,34.9849,34.9494,34.9748,41600.0
2011-09-16 13:55:00,68.88,68.94,68.87,68.88,72700.0,34.9748,35.0053,34.9697,34.9748,72700.0
2011-09-16 14:00:00,68.88,69.07,68.88,69.07,121900.0,34.9748,35.0713,34.9748,35.0713,121900.0
2011-09-16 14:05:00,69.07,69.13,69.07,69.08,74900.0,35.0713,35.1017,35.0713,35.0763,74900.0
2011-09-16 14:10:00,69.08,69.09,68.97,68.98,131200.0,35.0763,35.0814,35.0205,35.0256,131200.0
2011-09-16 14:15:00,68.98,69.06,68.96,69.05,70900.0,35.0256,35.0662,35.0154,35.0611,70900.0
2011-09-16 14:20:00,69.05,69.12,69.03,69.06,53100.0,35.0611,35.0967,35.051,35.0662,53100.0
2011-09-16 14:25:00,69.06,69.08,69.03,69.03,63500.0,35.0662,35.0763,35.051,35.051,63500.0
2011-09-16 14:30:00,69.05,69.11,69.03,69.07,90800.0,35.0611,35.0916,35.051,35.0713,90800.0
2011-09-16 14:35:00,69.07,69.17,69.07,69.17,69800.0,35.0713,35.122,35.0713,35.122,69800.0
2011-09-16 14:40:00,69.17,69.19,69.11,69.13,112600.0,35.122,35.1322,35.0916,35.1017,112600.0
2011-09-16 14:45:00,69.13,69.13,69.09,69.1,58400.0,35.1017,35.1017,35.0814,35.0865,58400.0
2011-09-16 14:50:00,69.1,69.14,69.08,69.1,89700.0,35.0865,35.1068,35.0763,35.0865,89700.0
2011-09-16 14:55:00,69.1,69.19,69.09,69.19,73500.0,35.0865,35.1322,35.0814,35.1322,73500.0
2011-09-16 15:00:00,69.18,69.27,69.18,69.25,168500.0,35.1271,35.1728,35.1271,35.1627,168500.0
2011-09-16 15:05:00,69.26,69.26,69.11,69.11,149600.0,35.1677,35.1677,35.0916,35.0916,149600.0
2011-09-16 15:10:00,69.12,69.18,69.12,69.17,55000.0,35.0967,35.1271,35.0967,35.122,55000.0
2011-09-16 15:15:00,69.16,69.2,69.14,69.18,70100.0,35.117,35.1373,35.1068,35.1271,70100.0
2011-09-16 15:20:00,69.19,69.2,69.12,69.15,97000.0,35.1322,35.1373,35.0967,35.1119,97000.0
2011-09-16 15:25:00,69.16,69.16,69.05,69.05,166300.0,35.117,35.117,35.0611,35.0611,166300.0
2011-09-16 15:30:00,69.05,69.06,68.98,69.0,164600.0,35.0611,35.0662,35.0256,35.0357,164600.0
2011-09-16 15:35:00,69.0,69.02,68.97,68.98,402000.0,35.0357,35.0459,35.0205,35.0256,402000.0
2011-09-16 15:40:00,68.98,69.08,68.93,68.94,258700.0,35.0256,35.0763,35.0002,35.0053,258700.0
2011-09-16 15:45:00,68.93,69.09,68.92,68.95,421600.0,35.0002,35.0814,34.9951,35.0103,421600.0
2011-09-16 15:50:00,68.95,69.01,68.91,68.95,335400.0,35.0103,35.0408,34.99,35.0103,335400.0
2011-09-16 15:55:00,68.94,69.13,68.87,69.02,1168600.0,35.0053,35.1017,34.9697,35.0459,1168600.0
2011-09-19 09:30:00,68.16,68.57,68.15,68.47,106200.0,34.6092,34.8174,34.6041,34.7666,106200.0
2011-09-19 09:35:00,68.47,68.47,68.14,68.19,168700.0,34.7666,34.7666,34.599,34.6244,168700.0
2011-09-19 09:40:00,68.18,68.2,68.02,68.05,209700.0,34.6194,34.6295,34.5381,34.5533,209700.0
2011-09-19 09:45:00,68.06,68.07,67.95,67.98,115600.0,34.5584,34.5635,34.5026,34.5178,115600.0
2011-09-19 09:50:00,67.98,68.01,67.91,67.94,95900.0,34.5178,34.533,34.4823,34.4975,95900.0
2011-09-19 09:55:00,67.93,67.94,67.84,67.84,105200.0,34.4924,34.4975,34.4467,34.4467,105200.0
2011-09-19 10:00:00,67.84,67.92,67.83,67.88,98100.0,34.4467,34.4873,34.4416,34.467,98100.0
2011-09-19 10:05:00,67.89,67.9,67.78,67.79,110100.0,34.4721,34.4772,34.4163,34.4213,110100.0
2011-09-19 10:10:00,67.78,67.84,67.76,67.82,87300.0,34.4163,34.4467,34.4061,34.4366,87300.0
2011-09-19 10:15:00,67.81,67.81,67.75,67.75,86500.0,34.4315,34.4315,34.401,34.401,86500.0
2011-09-19 10:20:00,67.75,67.76,67.72,67.73,74300.0,34.401,34.4061,34.3858,34.3909,74300.0
2011-09-19 10:25:00,67.74,67.76,67.71,67.73,84400.0,34.3959,34.4061,34.3807,34.3909,84400.0
2011-09-19 10:30:00,67.73,67.75,67.71,67.73,68500.0,34.3909,34.401,34.3807,34.3909,68500.0
2011-09-19 10:35:00,67.73,67.74,67.7,67.7,85000.0,34.3909,34.3959,34.3756,34.3756,85000.0
2011-09-19 10:40:00,67.71,67.75,67.66,67.72,128800.0,34.3807,34.401,34.3553,34.3858,128800.0
2011-09-19 10:45:00,67.72,67.83,67.71,67.8,65300.0,34.3858,34.4416,34.3807,34.4264,65300.0
2011-09-19 10:50:00,67.81,67.91,67.78,67.84,86000.0,34.4315,34.4823,34.4163,34.4467,86000.0
2011-09-19 10:55:00,67.85,67.86,67.75,67.75,107600.0,34.4518,34.4569,34.401,34.401,107600.0
2011-09-19 11:00:00,67.76,67.88,67.74,67.82,164600.0,34.4061,34.467,34.3959,34.4366,164600.0
2011-09-19 11:05:00,67.83,67.84,67.76,67.79,128800.0,34.4416,34.4467,34.4061,34.4213,128800.0
2011-09-19 11:10:00,67.79,67.81,67.73,67.8,89800.0,34.4213,34.4315,34.3909,34.4264,89800.0
2011-09-19 11:15:00,67.81,67.81,67.73,67.77,41600.0,34.4315,34.4315,34.3909,34.4112,41600.0
2011-09-19 11:20:00,67.78,67.81,67.73,67.74,65200.0,34.4163,34.4315,34.3909,34.3959,65200.0
2011-09-19 11:25:00,67.74,67.79,67.73,67.76,52100.0,34.3959,34.4213,34.3909,34.4061,52100.0
2011-09-19 11:30:00,67.76,67.79,67.74,67.75,50400.0,34.4061,34.4213,34.3959,34.401,50400.0
2011-09-19 11:35:00,67.75,67.76,67.73,67.73,58900.0,34.401,34.4061,34.3909,34.3909,58900.0
2011-09-19 11:40:00,67.74,67.8,67.72,67.75,73700.0,34.3959,34.4264,34.3858,34.401,73700.0
2011-09-19 11:45:00,67.75,67.78,67.73,67.74,96800.0,34.401,34.4163,34.3909,34.3959,96800.0
2011-09-19 11:50:00,67.75,67.83,67.74,67.78,61400.0,34.401,34.4416,34.3959,34.4163,61400.0
2011-09-19 11:55:00,67.78,67.82,67.75,67.78,47600.0,34.4163,34.4366,34.401,34.4163,47600.0
2011-09-19 12:00:00,67.78,67.8,67.76,67.79,36400.0,34.4163,34.4264,34.4061,34.4213,36400.0
2011-09-19 12:05:00,67.79,67.8,67.75,67.78,44300.0,34.4213,34.4264,34.401,34.4163,44300.0
2011-09-19 12:10:00,67.78,67.8,67.76,67.78,47900.0,34.4163,34.4264,34.4061,34.4163,47900.0
2011-09-19 12:15:00,67.78,67.85,67.76,67.77,45300.0,34.4163,34.4518,34.4061,34.4112,45300.0
2011-09-19 12:20:00,67.77,67.83,67.76,67.81,65000.0,34.4112,34.4416,34.4061,34.4315,65000.0
2011-09-19 12:25:00,67.8,67.8,67.75,67.78,42300.0,34.4264,34.4264,34.401,34.4163,42300.0
2011-09-19 12:30:00,67.77,67.78,67.76,67.76,54400.0,34.4112,34.4163,34.4061,34.4061,54400.0
2011-09-19 12:35:00,67.76,67.77,67.73,67.75,63900.0,34.4061,34.4112,34.3909,34.401,63900.0
2011-09-19 12:40:00,67.76,67.76,67.73,67.73,37400.0,34.4061,34.4061,34.3909,34.3909,37400.0
2011-09-19 12:45:00,67.73,67.75,67.71,67.72,113500.0,34.3909,34.401,34.3807,34.3858,113500.0
2011-09-19 12:50:00,67.72,67.74,67.71,67.72,50800.0,34.3858,34.3959,34.3807,34.3858,50800.0
2011-09-19 12:55:00,67.71,67.74,67.71,67.73,39400.0,34.3807,34.3959,34.3807,34.3909,39400.0
2011-09-19 13:00:00,67.73,67.74,67.69,67.7,153100.0,34.3909,34.3959,34.3706,34.3756,153100.0
2011-09-19 13:05:00,67.7,67.73,67.69,67.72,47300.0,34.3756,34.3909,34.3706,34.3858,47300.0
2011-09-19 13:10:00,67.73,67.73,67.7,67.72,53500.0,34.3909,34.3909,34.3756,34.3858,53500.0
2011-09-19 13:15:00,67.71,67.73,67.7,67.71,80400.0,34.3807,34.3909,34.3756,34.3807,80400.0
2011-09-19 13:20:00,67.71,67.72,67.7,67.7,40000.0,34.3807,34.3858,34.3756,34.3756,40000.0
2011-09-19 13:25:00,67.71,67.76,67.69,67.73,123600.0,34.3807,34.4061,34.3706,34.3909,123600.0
2011-09-19 13:30:00,67.73,67.73,67.7,67.72,46000.0,34.3909,34.3909,34.3756,34.3858,46000.0
2011-09-19 13:35:00,67.72,67.73,67.7,67.71,41500.0,34.3858,34.3909,34.3756,34.3807,41500.0
2011-09-19 13:40:00,67.71,67.74,67.7,67.73,39100.0,34.3807,34.3959,34.3756,34.3909,39100.0
2011-09-19 13:45:00,67.74,67.78,67.73,67.76,55400.0,34.3959,34.4163,34.3909,34.4061,55400.0
2011-09-19 13:50:00,67.76,67.78,67.75,67.77,44000.0,34.4061,34.4163,34.401,34.4112,44000.0
2011-09-19 13:55:00,67.78,67.81,67.73,67.74,34500.0,34.4163,34.4315,34.3909,34.3959,34500.0
2011-09-19 14:00:00,67.74,67.76,67.71,67.71,66100.0,34.3959,34.4061,34.3807,34.3807,66100.0
2011-09-19 14:05:00,67.71,67.78,67.71,67.73,82900.0,34.3807,34.4163,34.3807,34.3909,82900.0
2011-09-19 14:10:00,67.73,67.79,67.72,67.73,91800.0,34.3909,34.4213,34.3858,34.3909,91800.0
2011-09-19 14:15:00,67.74,67.8,67.74,67.78,79300.0,34.3959,34.4264,34.3959,34.4163,79300.0
2011-09-19 14:20:00,67.77,67.81,67.75,67.77,73800.0,34.4112,34.4315,34.401,34.4112,73800.0
2011-09-19 14:25:00,67.78,67.81,67.73,67.77,72500.0,34.4163,34.4315,34.3909,34.4112,72500.0
2011-09-19 14:30:00,67.76,67.8,67.76,67.78,51000.0,34.4061,34.4264,34.4061,34.4163,51000.0
2011-09-19 14:35:00,67.78,67.83,67.78,67.83,79500.0,34.4163,34.4416,34.4163,34.4416,79500.0
2011-09-19 14:40:00,67.83,67.9,67.8,67.81,135800.0,34.4416,34.4772,34.4264,34.4315,135800.0
2011-09-19 14:45:00,67.82,67.83,67.74,67.8,94500.0,34.4366,34.4416,34.3959,34.4264,94500.0
2011-09-19 14:50:00,67.8,67.83,67.76,67.79,90500.0,34.4264,34.4416,34.4061,34.4213,90500.0
2011-09-19 14:55:00,67.79,67.82,67.74,67.79,75400.0,34.4213,34.4366,34.3959,34.4213,75400.0
2011-09-19 15:00:00,67.78,67.79,67.75,67.76,62200.0,34.4163,34.4213,34.401,34.4061,62200.0
2011-09-19 15:05:00,67.75,67.76,67.72,67.75,58700.0,34.401,34.4061,34.3858,34.401,58700.0
2011-09-19 15:10:00,67.75,67.86,67.73,67.79,266200.0,34.401,34.4569,34.3909,34.4213,266200.0
2011-09-19 15:15:00,67.79,67.89,67.77,67.82,197100.0,34.4213,34.4721,34.4112,34.4366,197100.0
2011-09-19 15:20:00,67.82,67.96,67.8,67.83,196900.0,34.4366,34.5076,34.4264,34.4416,196900.0
2011-09-19 15:25:00,67.84,67.87,67.81,67.86,139700.0,34.4467,34.462,34.4315,34.4569,139700.0
2011-09-19 15:30:00,67.87,67.97,67.86,67.95,182900.0,34.462,34.5127,34.4569,34.5026,182900.0
2011-09-19 15:35:00,67.95,67.96,67.9,67.9,161700.0,34.5026,34.5076,34.4772,34.4772,161700.0
2011-09-19 15:40:00,67.9,67.92,67.84,67.85,199300.0,34.4772,34.4873,34.4467,34.4518,199300.0
2011-09-19 15:45:00,67.84,67.91,67.82,67.85,306500.0,34.4467,34.4823,34.4366,34.4518,306500.0
2011-09-19 15:50:00,67.85,67.93,67.84,67.89,247500.0,34.4518,34.4924,34.4467,34.4721,247500.0
2011-09-19 15:55:00,67.88,67.9,67.65,67.79,1071200.0,34.467,34.4772,34.3502,34.4213,1071200.0
2011-09-20 09:30:00,68.65,68.84,68.43,68.44,179500.0,34.858,34.9545,34.7463,34.7514,179500.0
2011-09-20 09:35:00,68.48,68.55,68.37,68.51,165900.0,34.7717,34.8072,34.7158,34.7869,165900.0
2011-09-20 09:40:00,68.53,68.58,68.47,68.55,71500.0,34.7971,34.8225,34.7666,34.8072,71500.0
2011-09-20 09:45:00,68.54,68.56,68.42,68.56,66700.0,34.8022,34.8123,34.7412,34.8123,66700.0
2011-09-20 09:50:00,68.56,68.56,68.38,68.47,98800.0,34.8123,34.8123,34.7209,34.7666,98800.0
2011-09-20 09:55:00,68.46,68.59,68.42,68.59,78400.0,34.7615,34.8275,34.7412,34.8275,78400.0
2011-09-20 10:00:00,68.6,68.65,68.45,68.5,77100.0,34.8326,34.858,34.7565,34.7818,77100.0
2011-09-20 10:05:00,68.5,68.56,68.46,68.49,67300.0,34.7818,34.8123,34.7615,34.7768,67300.0
2011-09-20 10:10:00,68.48,68.51,68.43,68.5,82100.0,34.7717,34.7869,34.7463,34.7818,82100.0
2011-09-20 10:15:00,68.5,68.58,68.46,68.53,70500.0,34.7818,34.8225,34.7615,34.7971,70500.0
2011-09-20 10:20:00,68.54,68.57,68.47,68.55,58000.0,34.8022,34.8174,34.7666,34.8072,58000.0
2011-09-20 10:25:00,68.56,68.66,68.5,68.62,65500.0,34.8123,34.8631,34.7818,34.8428,65500.0
2011-09-20 10:30:00,68.61,68.76,68.61,68.71,54900.0,34.8377,34.9139,34.8377,34.8885,54900.0
2011-09-20 10:35:00,68.71,68.75,68.62,68.65,78000.0,34.8885,34.9088,34.8428,34.858,78000.0
2011-09-20 10:40:00,68.66,68.74,68.66,68.73,37200.0,34.8631,34.9037,34.8631,34.8986,37200.0
2011-09-20 10:45:00,68.73,68.75,68.58,68.59,189400.0,34.8986,34.9088,34.8225,34.8275,189400.0
2011-09-20 10:50:00,68.61,68.72,68.6,68.71,90900.0,34.8377,34.8936,34.8326,34.8885,90900.0
2011-09-20 10:55:00,68.71,68.72,68.64,68.68,79800.0,34.8885,34.8936,34.8529,34.8732,79800.0
2011-09-20 11:00:00,68.69,68.74,68.57,68.71,176400.0,34.8783,34.9037,34.8174,34.8885,176400.0
2011-09-20 11:05:00,68.7,68.79,68.66,68.79,178300.0,34.8834,34.9291,34.8631,34.9291,178300.0
2011-09-20 11:10:00,68.79,68.83,68.73,68.78,68600.0,34.9291,34.9494,34.8986,34.924,68600.0
2011-09-20 11:15:00,68.78,68.83,68.73,68.76,74400.0,34.924,34.9494,34.8986,34.9139,74400.0
2011-09-20 11:20:00,68.75,68.84,68.7,68.84,58000.0,34.9088,34.9545,34.8834,34.9545,58000.0
2011-09-20 11:25:00,68.83,68.96,68.81,68.95,45200.0,34.9494,35.0154,34.9392,35.0103,45200.0
2011-09-20 11:30:00,68.95,68.99,68.81,68.96,104400.0,35.0103,35.0306,34.9392,35.0154,104400.0
2011-09-20 11:35:00,68.96,68.99,68.94,68.95,38700.0,35.0154,35.0306,35.0053,35.0103,38700.0
2011-09-20 11:40:00,68.95,68.99,68.86,68.91,95400.0,35.0103,35.0306,34.9646,34.99,95400.0
2011-09-20 11:45:00,68.91,68.98,68.89,68.92,69800.0,34.99,35.0256,34.9799,34.9951,69800.0
2011-09-20 11:50:00,68.93,68.99,68.92,68.99,30300.0,35.0002,35.0306,34.9951,35.0306,30300.0
2011-09-20 11:55:00,68.99,68.99,68.94,68.96,60800.0,35.0306,35.0306,35.0053,35.0154,60800.0
2011-09-20 12:00:00,68.96,68.98,68.92,68.95,34900.0,35.0154,35.0256,34.9951,35.0103,34900.0
2011-09-20 12:05:00,68.95,68.96,68.85,68.9,35400.0,35.0103,35.0154,34.9596,34.9849,35400.0
2011-09-20 12:10:00,68.91,68.93,68.88,68.92,42300.0,34.99,35.0002,34.9748,34.9951,42300.0
2011-09-20 12:15:00,68.92,68.96,68.89,68.89,49300.0,34.9951,35.0154,34.9799,34.9799,49300.0
2011-09-20 12:20:00,68.88,68.93,68.88,68.9,39800.0,34.9748,35.0002,34.9748,34.9849,39800.0
2011-09-20 12:25:00,68.9,68.92,68.88,68.9,37100.0,34.9849,34.9951,34.9748,34.9849,37100.0
2011-09-20 12:30:00,68.91,68.98,68.91,68.97,50500.0,34.99,35.0256,34.99,35.0205,50500.0
2011-09-20 12:35:00,68.97,68.97,68.91,68.93,37200.0,35.0205,35.0205,34.99,35.0002,37200.0
2011-09-20 12:40:00,68.93,68.95,68.9,68.95,39400.0,35.0002,35.0103,34.9849,35.0103,39400.0
2011-09-20 12:45:00,68.94,68.99,68.94,68.98,50900.0,35.0053,35.0306,35.0053,35.0256,50900.0
2011-09-20 12:50:00,68.97,68.99,68.96,68.98,81500.0,35.0205,35.0306,35.0154,35.0256,81500.0
2011-09-20 12:55:00,68.98,68.99,68.96,68.98,42400.0,35.0256,35.0306,35.0154,35.0256,42400.0
2011-09-20 13:00:00,68.98,68.99,68.98,68.99,52300.0,35.0256,35.0306,35.0256,35.0306,52300.0
2011-09-20 13:05:00,68.99,68.99,68.96,68.99,64000.0,35.0306,35.0306,35.0154,35.0306,64000.0
2011-09-20 13:10:00,68.99,68.99,68.97,68.98,104700.0,35.0306,35.0306,35.0205,35.0256,104700.0
2011-09-20 13:15:00,68.98,69.04,68.98,69.03,110600.0,35.0256,35.056,35.0256,35.051,110600.0
2011-09-20 13:20:00,69.04,69.05,69.01,69.05,109900.0,35.056,35.0611,35.0408,35.0611,109900.0
2011-09-20 13:25:00,69.05,69.07,68.98,68.98,174000.0,35.0611,35.0713,35.0256,35.0256,174000.0
2011-09-20 13:30:00,68.98,69.0,68.96,68.98,27700.0,35.0256,35.0357,35.0154,35.0256,27700.0
2011-09-20 13:35:00,68.98,69.07,68.98,69.01,52100.0,35.0256,35.0713,35.0256,35.0408,52100.0
2011-09-20 13:40:00,69.01,69.03,68.97,69.01,45600.0,35.0408,35.051,35.0205,35.0408,45600.0
2011-09-20 13:45:00,69.0,69.01,68.98,69.0,54000.0,35.0357,35.0408,35.0256,35.0357,54000.0
2011-09-20 13:50:00,69.0,69.01,68.96,68.98,50000.0,35.0357,35.0408,35.0154,35.0256,50000.0
2011-09-20 13:55:00,68.98,69.01,68.98,69.0,43400.0,35.0256,35.0408,35.0256,35.0357,43400.0
2011-09-20 14:00:00,68.99,69.02,68.98,69.0,70300.0,35.0306,35.0459,35.0256,35.0357,70300.0
2011-09-20 14:05:00,69.0,69.11,68.99,69.1,58100.0,35.0357,35.0916,35.0306,35.0865,58100.0
2011-09-20 14:10:00,69.1,69.17,69.09,69.16,151400.0,35.0865,35.122,35.0814,35.117,151400.0
2011-09-20 14:15:00,69.16,69.17,69.07,69.08,44600.0,35.117,35.122,35.0713,35.0763,44600.0
2011-09-20 14:20:00,69.08,69.09,69.05,69.09,36600.0,35.0763,35.0814,35.0611,35.0814,36600.0
2011-09-20 14:25:00,69.08,69.1,69.06,69.08,55300.0,35.0763,35.0865,35.0662,35.0763,55300.0
2011-09-20 14:30:00,69.08,69.1,68.95,68.98,119600.0,35.0763,35.0865,35.0103,35.0256,119600.0
2011-09-20 14:35:00,68.97,69.05,68.95,69.05,47300.0,35.0205,35.0611,35.0103,35.0611,47300.0
2011-09-20 14:40:00,69.05,69.05,68.91,68.95,108500.0,35.0611,35.0611,34.99,35.0103,108500.0
2011-09-20 14:45:00,68.96,68.98,68.91,68.95,48700.0,35.0154,35.0256,34.99,35.0103,48700.0
2011-09-20 14:50:00,68.94,68.97,68.9,68.96,49100.0,35.0053,35.0205,34.9849,35.0154,49100.0
2011-09-20 14:55:00,68.96,68.99,68.93,68.93,42600.0,35.0154,35.0306,35.0002,35.0002,42600.0
2011-09-20 15:00:00,68.94,69.03,68.88,68.88,90200.0,35.0053,35.051,34.9748,34.9748,90200.0
2011-09-20 15:05:00,68.89,68.9,68.77,68.77,77900.0,34.9799,34.9849,34.9189,34.9189,77900.0
2011-09-20 15:10:00,68.77,68.88,68.77,68.81,62800.0,34.9189,34.9748,34.9189,34.9392,62800.0
2011-09-20 15:15:00,68.8,68.85,68.71,68.71,72600.0,34.9342,34.9596,34.8885,34.8885,72600.0
2011-09-20 15:20:00,68.72,68.74,68.64,68.66,89000.0,34.8936,34.9037,34.8529,34.8631,89000.0
2011-09-20 15:25:00,68.66,68.8,68.61,68.62,99900.0,34.8631,34.9342,34.8377,34.8428,99900.0
2011-09-20 15:30:00,68.61,68.63,68.53,68.53,103500.0,34.8377,34.8479,34.7971,34.7971,103500.0
2011-09-20 15:35:00,68.53,68.58,68.5,68.52,76600.0,34.7971,34.8225,34.7818,34.792,76600.0
2011-09-20 15:40:00,68.51,68.75,68.45,68.45,142300.0,34.7869,34.9088,34.7565,34.7565,142300.0
2011-09-20 15:45:00,68.45,68.75,68.29,68.33,219100.0,34.7565,34.9088,34.6752,34.6955,219100.0
2011-09-20 15:50:00,68.33,68.35,68.25,68.3,166400.0,34.6955,34.7057,34.6549,34.6803,166400.0
2011-09-20 15:55:00,68.3,68.37,68.25,68.27,341200.0,34.6803,34.7158,34.6549,34.6651,341200.0
2011-09-21 09:30:00,68.68,68.83,68.3,68.36,164900.0,34.8732,34.9494,34.6803,34.7108,164900.0
2011-09-21 09:35:00,68.35,68.5,68.03,68.04,125200.0,34.7057,34.7818,34.5432,34.5483,125200.0
2011-09-21 09:40:00,68.02,68.04,67.83,67.94,102200.0,34.5381,34.5483,34.4416,34.4975,102200.0
2011-09-21 09:45:00,67.94,68.07,67.93,67.99,80800.0,34.4975,34.5635,34.4924,34.5229,80800.0
2011-09-21 09:50:00,67.99,68.03,67.89,68.01,75000.0,34.5229,34.5432,34.4721,34.533,75000.0
2011-09-21 09:55:00,68.0,68.11,67.98,68.0,55500.0,34.528,34.5838,34.5178,34.528,55500.0
2011-09-21 10:00:00,68.01,68.23,68.0,68.11,81300.0,34.533,34.6447,34.528,34.5838,81300.0
2011-09-21 10:05:00,68.1,68.18,68.04,68.06,91000.0,34.5787,34.6194,34.5483,34.5584,91000.0
2011-09-21 10:10:00,68.07,68.09,67.98,68.07,43600.0,34.5635,34.5737,34.5178,34.5635,43600.0
2011-09-21 10:15:00,68.08,68.21,68.05,68.12,124200.0,34.5686,34.6346,34.5533,34.5889,124200.0
2011-09-21 10:20:00,68.12,68.18,68.1,68.1,101800.0,34.5889,34.6194,34.5787,34.5787,101800.0
2011-09-21 10:25:00,68.11,68.12,68.03,68.11,58200.0,34.5838,34.5889,34.5432,34.5838,58200.0
2011-09-21 10:30:00,68.11,68.25,68.06,68.18,78000.0,34.5838,34.6549,34.5584,34.6194,78000.0
2011-09-21 10:35:00,68.18,68.18,68.03,68.05,68800.0,34.6194,34.6194,34.5432,34.5533,68800.0
2011-09-21 10:40:00,68.05,68.11,68.02,68.08,77900.0,34.5533,34.5838,34.5381,34.5686,77900.0
2011-09-21 10:45:00,68.08,68.09,68.02,68.03,82100.0,34.5686,34.5737,34.5381,34.5432,82100.0
2011-09-21 10:50:00,68.03,68.04,67.91,67.92,77600.0,34.5432,34.5483,34.4823,34.4873,77600.0
2011-09-21 10:55:00,67.91,67.98,67.89,67.96,110700.0,34.4823,34.5178,34.4721,34.5076,110700.0
2011-09-21 11:00:00,67.95,68.01,67.9,67.94,88900.0,34.5026,34.533,34.4772,34.4975,88900.0
2011-09-21 11:05:00,67.95,67.98,67.9,67.93,59700.0,34.5026,34.5178,34.4772,34.4924,59700.0
2011-09-21 11:10:00,67.92,67.98,67.92,67.93,56600.0,34.4873,34.5178,34.4873,34.4924,56600.0
2011-09-21 11:15:00,67.92,67.95,67.88,67.95,88600.0,34.4873,34.5026,34.467,34.5026,88600.0
2011-09-21 11:20:00,67.94,68.03,67.9,68.01,64000.0,34.4975,34.5432,34.4772,34.533,64000.0
2011-09-21 11:25:00,68.0,68.13,67.98,68.12,117500.0,34.528,34.594,34.5178,34.5889,117500.0
2011-09-21 11:30:00,68.11,68.13,68.04,68.04,50300.0,34.5838,34.594,34.5483,34.5483,50300.0
2011-09-21 11:35:00,68.04,68.04,67.95,67.96,56500.0,34.5483,34.5483,34.5026,34.5076,56500.0
2011-09-21 11:40:00,67.96,67.98,67.91,67.92,53200.0,34.5076,34.5178,34.4823,34.4873,53200.0
2011-09-21 11:45:00,67.93,67.99,67.91,67.91,81300.0,34.4924,34.5229,34.4823,34.4823,81300.0
2011-09-21 11:50:00,67.91,67.91,67.87,67.9,44400.0,34.4823,34.4823,34.462,34.4772,44400.0
2011-09-21 11:55:00,67.9,67.91,67.82,67.83,53700.0,34.4772,34.4823,34.4366,34.4416,53700.0
2011-09-21 12:00:00,67.83,67.89,67.81,67.88,40000.0,34.4416,34.4721,34.4315,34.467,40000.0
2011-09-21 12:05:00,67.88,67.9,67.83,67.88,29000.0,34.467,34.4772,34.4416,34.467,29000.0
2011-09-21 12:10:00,67.88,67.91,67.86,67.89,37200.0,34.467,34.4823,34.4569,34.4721,37200.0
2011-09-21 12:15:00,67.9,67.95,67.88,67.9,31600.0,34.4772,34.5026,34.467,34.4772,31600.0
2011-09-21 12:20:00,67.89,67.92,67.82,67.82,47200.0,34.4721,34.4873,34.4366,34.4366,47200.0
2011-09-21 12:25:00,67.82,67.82,67.71,67.75,161800.0,34.4366,34.4366,34.3807,34.401,161800.0
2011-09-21 12:30:00,67.75,67.85,67.73,67.84,59900.0,34.401,34.4518,34.3909,34.4467,59900.0
2011-09-21 12:35:00,67.84,68.05,67.84,68.01,78700.0,34.4467,34.5533,34.4467,34.533,78700.0
2011-09-21 12:40:00,68.01,68.04,67.94,67.96,46000.0,34.533,34.5483,34.4975,34.5076,46000.0
2011-09-21 12:45:00,67.95,67.95,67.79,67.86,95300.0,34.5026,34.5026,34.4213,34.4569,95300.0
2011-09-21 12:50:00,67.85,67.89,67.79,67.87,34500.0,34.4518,34.4721,34.4213,34.462,34500.0
2011-09-21 12:55:00,67.87,67.9,67.79,67.89,48400.0,34.462,34.4772,34.4213,34.4721,48400.0
2011-09-21 13:00:00,67.89,67.9,67.77,67.84,55400.0,34.4721,34.4772,34.4112,34.4467,55400.0
2011-09-21 13:05:00,67.83,67.93,67.79,67.88,80000.0,34.4416,34.4924,34.4213,34.467,80000.0
2011-09-21 13:10:00,67.87,67.92,67.8,67.82,56900.0,34.462,34.4873,34.4264,34.4366,56900.0
2011-09-21 13:15:00,67.82,67.88,67.78,67.84,63700.0,34.4366,34.467,34.4163,34.4467,63700.0
2011-09-21 13:20:00,67.84,67.89,67.82,67.86,37300.0,34.4467,34.4721,34.4366,34.4569,37300.0
2011-09-21 13:25:00,67.86,67.9,67.84,67.86,32300.0,34.4569,34.4772,34.4467,34.4569,32300.0
2011-09-21 13:30:00,67.86,67.87,67.8,67.84,39200.0,34.4569,34.462,34.4264,34.4467,39200.0
2011-09-21 13:35:00,67.85,67.88,67.82,67.88,37000.0,34.4518,34.467,34.4366,34.467,37000.0
2011-09-21 13:40:00,67.88,67.9,67.8,67.81,46600.0,34.467,34.4772,34.4264,34.4315,46600.0
2011-09-21 13:45:00,67.8,67.84,67.76,67.78,34300.0,34.4264,34.4467,34.4061,34.4163,34300.0
2011-09-21 13:50:00,67.77,67.84,67.77,67.83,41400.0,34.4112,34.4467,34.4112,34.4416,41400.0
2011-09-21 13:55:00,67.83,67.86,67.78,67.79,85300.0,34.4416,34.4569,34.4163,34.4213,85300.0
2011-09-21 14:00:00,67.78,67.84,67.77,67.84,53000.0,34.4163,34.4467,34.4112,34.4467,53000.0
2011-09-21 14:05:00,67.84,67.85,67.77,67.79,46700.0,34.4467,34.4518,34.4112,34.4213,46700.0
2011-09-21 14:10:00,67.78,67.82,67.76,67.8,51700.0,34.4163,34.4366,34.4061,34.4264,51700.0
2011-09-21 14:15:00,67.79,67.89,67.78,67.88,38200.0,34.4213,34.4721,34.4163,34.467,38200.0
2011-09-21 14:20:00,67.87,68.04,67.6,67.69,211400.0,34.462,34.5483,34.3249,34.3706,211400.0
2011-09-21 14:25:00,67.72,67.92,67.45,67.88,112000.0,34.3858,34.4873,34.2487,34.467,112000.0
2011-09-21 14:30:00,67.87,67.96,67.75,67.77,99600.0,34.462,34.5076,34.401,34.4112,99600.0
2011-09-21 14:35:00,67.76,67.76,67.29,67.59,151500.0,34.4061,34.4061,34.1674,34.3198,151500.0
2011-09-21 14:40:00,67.59,67.7,67.43,67.6,239700.0,34.3198,34.3756,34.2385,34.3249,239700.0
2011-09-21 14:45:00,67.6,67.65,67.44,67.6,208500.0,34.3249,34.3502,34.2436,34.3249,208500.0
2011-09-21 14:50:00,67.59,67.64,67.45,67.59,218100.0,34.3198,34.3452,34.2487,34.3198,218100.0
2011-09-21 14:55:00,67.58,67.6,67.38,67.38,142000.0,34.3147,34.3249,34.2131,34.2131,142000.0
2011-09-21 15:00:00,67.37,67.54,67.32,67.53,218600.0,34.2081,34.2944,34.1827,34.2893,218600.0
2011-09-21 15:05:00,67.55,67.62,67.41,67.5,205900.0,34.2995,34.335,34.2284,34.2741,205900.0
2011-09-21 15:10:00,67.5,67.59,67.4,67.4,165000.0,34.2741,34.3198,34.2233,34.2233,165000.0
2011-09-21 15:15:00,67.41,67.5,67.31,67.49,136700.0,34.2284,34.2741,34.1776,34.269,136700.0
2011-09-21 15:20:00,67.5,67.52,67.31,67.37,141700.0,34.2741,34.2842,34.1776,34.2081,141700.0
2011-09-21 15:25:00,67.36,67.41,67.26,67.36,114400.0,34.203,34.2284,34.1522,34.203,114400.0
2011-09-21 15:30:00,67.37,67.4,67.24,67.27,157300.0,34.2081,34.2233,34.1421,34.1573,157300.0
2011-09-21 15:35:00,67.28,67.28,67.24,67.25,352300.0,34.1624,34.1624,34.1421,34.1471,352300.0
2011-09-21 15:40:00,67.26,67.31,67.25,67.28,156000.0,34.1522,34.1776,34.1471,34.1624,156000.0
2011-09-21 15:45:00,67.28,67.34,67.22,67.25,155000.0,34.1624,34.1928,34.1319,34.1471,155000.0
2011-09-21 15:50:00,67.23,67.26,67.01,67.03,245200.0,34.137,34.1522,34.0253,34.0354,245200.0
2011-09-21 15:55:00,67.03,67.06,66.71,66.75,583700.0,34.0354,34.0507,33.8729,33.8933,583700.0
2011-09-22 09:30:00,65.77,65.77,65.05,65.13,363400.0,33.3956,33.3956,33.0301,33.0707,363400.0
2011-09-22 09:35:00,65.13,65.61,65.12,65.33,241100.0,33.0707,33.3144,33.0656,33.1722,241100.0
2011-09-22 09:40:00,65.32,65.35,65.02,65.02,253800.0,33.1672,33.1824,33.0148,33.0148,253800.0
2011-09-22 09:45:00,65.02,65.04,64.54,64.55,266700.0,33.0148,33.025,32.7711,32.7762,266700.0
2011-09-22 09:50:00,64.54,64.65,64.17,64.22,319200.0,32.7711,32.827,32.5832,32.6086,319200.0
2011-09-22 09:55:00,64.22,64.23,63.66,63.81,398700.0,32.6086,32.6137,32.3243,32.4004,398700.0
2011-09-22 10:00:00,63.81,64.12,63.69,64.12,323200.0,32.4004,32.5578,32.3395,32.5578,323200.0
2011-09-22 10:05:00,64.12,64.34,63.91,64.34,226700.0,32.5578,32.6695,32.4512,32.6695,226700.0
2011-09-22 10:10:00,64.34,64.38,64.08,64.24,194600.0,32.6695,32.6899,32.5375,32.6188,194600.0
2011-09-22 10:15:00,64.25,64.36,64.17,64.26,140700.0,32.6238,32.6797,32.5832,32.6289,140700.0
2011-09-22 10:20:00,64.26,64.59,64.25,64.39,283400.0,32.6289,32.7965,32.6238,32.6949,283400.0
2011-09-22 10:25:00,64.4,64.54,64.35,64.54,150300.0,32.7,32.7711,32.6746,32.7711,150300.0
2011-09-22 10:30:00,64.53,64.77,64.52,64.64,215100.0,32.766,32.8879,32.7609,32.8219,215100.0
2011-09-22 10:35:00,64.65,64.69,64.47,64.49,139800.0,32.827,32.8473,32.7356,32.7457,139800.0
2011-09-22 10:40:00,64.49,64.55,64.44,64.53,121300.0,32.7457,32.7762,32.7203,32.766,121300.0
2011-09-22 10:45:00,64.53,64.78,64.43,64.77,107800.0,32.766,32.893,32.7152,32.8879,107800.0
2011-09-22 10:50:00,64.77,64.78,64.44,64.48,166400.0,32.8879,32.893,32.7203,32.7406,166400.0
2011-09-22 10:55:00,64.5,64.56,64.33,64.34,134700.0,32.7508,32.7813,32.6645,32.6695,134700.0
2011-09-22 11:00:00,64.33,64.42,64.29,64.29,90300.0,32.6645,32.7102,32.6442,32.6442,90300.0
2011-09-22 11:05:00,64.3,64.38,64.27,64.32,84200.0,32.6492,32.6899,32.634,32.6594,84200.0
2011-09-22 11:10:00,64.32,64.38,64.2,64.2,123400.0,32.6594,32.6899,32.5985,32.5985,123400.0
2011-09-22 11:15:00,64.21,64.23,64.07,64.13,87100.0,32.6035,32.6137,32.5324,32.5629,87100.0
2011-09-22 11:20:00,64.13,64.3,64.07,64.28,82600.0,32.5629,32.6492,32.5324,32.6391,82600.0
2011-09-22 11:25:00,64.26,64.37,64.13,64.35,225400.0,32.6289,32.6848,32.5629,32.6746,225400.0
2011-09-22 11:30:00,64.34,64.48,64.33,64.45,104900.0,32.6695,32.7406,32.6645,32.7254,104900.0
2011-09-22 11:35:00,64.45,64.54,64.42,64.48,118300.0,32.7254,32.7711,32.7102,32.7406,118300.0
2011-09-22 11:40:00,64.48,64.78,64.44,64.77,133800.0,32.7406,32.893,32.7203,32.8879,133800.0
2011-09-22 11:45:00,64.77,64.82,64.63,64.68,263600.0,32.8879,32.9133,32.8168,32.8422,263600.0
2011-09-22 11:50:00,64.69,64.77,64.43,64.44,82000.0,32.8473,32.8879,32.7152,32.7203,82000.0
2011-09-22 11:55:00,64.45,64.56,64.39,64.42,63900.0,32.7254,32.7813,32.6949,32.7102,63900.0
2011-09-22 12:00:00,64.42,64.56,64.39,64.41,104900.0,32.7102,32.7813,32.6949,32.7051,104900.0
2011-09-22 12:05:00,64.41,64.43,64.32,64.35,69300.0,32.7051,32.7152,32.6594,32.6746,69300.0
2011-09-22 12:10:00,64.35,64.36,64.3,64.32,98700.0,32.6746,32.6797,32.6492,32.6594,98700.0
2011-09-22 12:15:00,64.31,64.42,64.25,64.4,90000.0,32.6543,32.7102,32.6238,32.7,90000.0
2011-09-22 12:20:00,64.4,64.42,64.27,64.3,130100.0,32.7,32.7102,32.634,32.6492,130100.0
2011-09-22 12:25:00,64.31,64.42,64.25,64.27,89600.0,32.6543,32.7102,32.6238,32.634,89600.0
2011-09-22 12:30:00,64.26,64.35,64.26,64.29,82600.0,32.6289,32.6746,32.6289,32.6442,82600.0
2011-09-22 12:35:00,64.29,64.37,64.25,64.3,72600.0,32.6442,32.6848,32.6238,32.6492,72600.0
2011-09-22 12:40:00,64.3,64.41,64.3,64.36,75900.0,32.6492,32.7051,32.6492,32.6797,75900.0
2011-09-22 12:45:00,64.36,64.56,64.36,64.54,98400.0,32.6797,32.7813,32.6797,32.7711,98400.0
2011-09-22 12:50:00,64.54,64.54,64.32,64.35,139600.0,32.7711,32.7711,32.6594,32.6746,139600.0
2011-09-22 12:55:00,64.36,64.44,64.36,64.41,33300.0,32.6797,32.7203,32.6797,32.7051,33300.0
2011-09-22 13:00:00,64.41,64.46,64.39,64.45,52300.0,32.7051,32.7305,32.6949,32.7254,52300.0
2011-09-22 13:05:00,64.45,64.47,64.31,64.31,59600.0,32.7254,32.7356,32.6543,32.6543,59600.0
2011-09-22 13:10:00,64.32,64.37,64.3,64.3,49400.0,32.6594,32.6848,32.6492,32.6492,49400.0
2011-09-22 13:15:00,64.3,64.34,64.26,64.3,37100.0,32.6492,32.6695,32.6289,32.6492,37100.0
2011-09-22 13:20:00,64.3,64.31,63.99,64.0,171100.0,32.6492,32.6543,32.4918,32.4969,171100.0
2011-09-22 13:25:00,64.0,64.05,63.9,63.97,119400.0,32.4969,32.5223,32.4461,32.4817,119400.0
2011-09-22 13:30:00,63.96,64.07,63.92,64.0,158100.0,32.4766,32.5324,32.4563,32.4969,158100.0
2011-09-22 13:35:00,64.0,64.05,63.93,64.0,125700.0,32.4969,32.5223,32.4614,32.4969,125700.0
2011-09-22 13:40:00,64.02,64.11,63.97,64.09,160100.0,32.5071,32.5528,32.4817,32.5426,160100.0
2011-09-22 13:45:00,64.09,64.16,64.03,64.11,227000.0,32.5426,32.5781,32.5121,32.5528,227000.0
2011-09-22 13:50:00,64.12,64.14,64.0,64.01,149200.0,32.5578,32.568,32.4969,32.502,149200.0
2011-09-22 13:55:00,64.01,64.04,63.91,63.91,106600.0,32.502,32.5172,32.4512,32.4512,106600.0
2011-09-22 14:00:00,63.93,64.02,63.88,64.02,120900.0,32.4614,32.5071,32.436,32.5071,120900.0
2011-09-22 14:05:00,64.01,64.39,63.99,64.31,177600.0,32.502,32.6949,32.4918,32.6543,177600.0
2011-09-22 14:10:00,64.3,64.46,64.2,64.4,235900.0,32.6492,32.7305,32.5985,32.7,235900.0
2011-09-22 14:15:00,64.4,64.4,64.23,64.27,148900.0,32.7,32.7,32.6137,32.634,148900.0
2011-09-22 14:20:00,64.28,64.88,64.27,64.7,291000.0,32.6391,32.9437,32.634,32.8523,291000.0
2011-09-22 14:25:00,64.71,64.76,64.46,64.52,203200.0,32.8574,32.8828,32.7305,32.7609,203200.0
2011-09-22 14:30:00,64.52,64.54,64.3,64.39,113700.0,32.7609,32.7711,32.6492,32.6949,113700.0
2011-09-22 14:35:00,64.39,64.48,64.32,64.37,97800.0,32.6949,32.7406,32.6594,32.6848,97800.0
2011-09-22 14:40:00,64.39,64.66,64.34,64.53,185500.0,32.6949,32.832,32.6695,32.766,185500.0
2011-09-22 14:45:00,64.53,64.53,64.39,64.42,89000.0,32.766,32.766,32.6949,32.7102,89000.0
2011-09-22 14:50:00,64.41,64.47,64.3,64.39,110700.0,32.7051,32.7356,32.6492,32.6949,110700.0
2011-09-22 14:55:00,64.4,64.41,64.2,64.2,113200.0,32.7,32.7051,32.5985,32.5985,113200.0
2011-09-22 15:00:00,64.21,64.35,64.16,64.27,119400.0,32.6035,32.6746,32.5781,32.634,119400.0
2011-09-22 15:05:00,64.27,64.38,64.22,64.38,89700.0,32.634,32.6899,32.6086,32.6899,89700.0
2011-09-22 15:10:00,64.38,64.42,64.31,64.33,103600.0,32.6899,32.7102,32.6543,32.6645,103600.0
2011-09-22 15:15:00,64.33,64.43,64.28,64.36,147900.0,32.6645,32.7152,32.6391,32.6797,147900.0
2011-09-22 15:20:00,64.36,64.36,64.1,64.14,164900.0,32.6797,32.6797,32.5477,32.568,164900.0
2011-09-22 15:25:00,64.15,64.35,64.13,64.35,180000.0,32.5731,32.6746,32.5629,32.6746,180000.0
2011-09-22 15:30:00,64.35,64.64,64.33,64.59,263600.0,32.6746,32.8219,32.6645,32.7965,263600.0
2011-09-22 15:35:00,64.59,64.68,64.42,64.67,252400.0,32.7965,32.8422,32.7102,32.8371,252400.0
2011-09-22 15:40:00,64.67,64.83,64.54,64.67,450400.0,32.8371,32.9183,32.7711,32.8371,450400.0
2011-09-22 15:45:00,64.67,65.4,64.58,65.04,494300.0,32.8371,33.2078,32.7914,33.025,494300.0
2011-09-22 15:50:00,65.02,65.02,64.8,64.82,452500.0,33.0148,33.0148,32.9031,32.9133,452500.0
2011-09-22 15:55:00,64.84,65.22,64.72,65.0,685500.0,32.9234,33.1164,32.8625,33.0047,685500.0
2011-09-23 09:30:00,63.72,64.03,63.72,64.01,159300.0,32.7452,32.9045,32.7452,32.8942,159300.0
2011-09-23 09:35:00,64.03,64.08,63.7,63.76,162300.0,32.9045,32.9302,32.7349,32.7657,162300.0
2011-09-23 09:40:00,63.75,64.05,63.73,63.98,198600.0,32.7606,32.9147,32.7503,32.8788,198600.0
2011-09-23 09:45:00,63.98,64.09,63.88,63.92,200000.0,32.8788,32.9353,32.8274,32.8479,200000.0
2011-09-23 09:50:00,63.92,64.03,63.85,63.88,140800.0,32.8479,32.9045,32.812,32.8274,140800.0
2011-09-23 09:55:00,63.88,64.04,63.77,63.87,189900.0,32.8274,32.9096,32.7709,32.8222,189900.0
2011-09-23 10:00:00,63.89,64.03,63.84,63.9,218500.0,32.8325,32.9045,32.8068,32.8377,218500.0
2011-09-23 10:05:00,63.89,63.96,63.82,63.89,221800.0,32.8325,32.8685,32.7965,32.8325,221800.0
2011-09-23 10:10:00,63.9,64.1,63.9,64.06,138300.0,32.8377,32.9404,32.8377,32.9199,138300.0
2011-09-23 10:15:00,64.07,64.09,63.75,63.76,156300.0,32.925,32.9353,32.7606,32.7657,156300.0
2011-09-23 10:20:00,63.76,64.74,63.53,63.56,88900.0,32.7657,33.2693,32.6475,32.6629,88900.0
2011-09-23 10:25:00,63.58,63.73,63.58,63.73,109600.0,32.6732,32.7503,32.6732,32.7503,109600.0
2011-09-23 10:30:00,63.73,63.88,63.7,63.7,98600.0,32.7503,32.8274,32.7349,32.7349,98600.0
2011-09-23 10:35:00,63.71,63.83,63.65,63.69,87500.0,32.74,32.8017,32.7092,32.7297,87500.0
2011-09-23 10:40:00,63.7,63.72,63.54,63.65,53800.0,32.7349,32.7452,32.6527,32.7092,53800.0
2011-09-23 10:45:00,63.65,63.95,63.65,63.92,107400.0,32.7092,32.8634,32.7092,32.8479,107400.0
2011-09-23 10:50:00,63.93,64.02,63.85,63.94,67400.0,32.8531,32.8993,32.812,32.8582,67400.0
2011-09-23 10:55:00,63.93,64.06,63.93,64.05,106100.0,32.8531,32.9199,32.8531,32.9147,106100.0
2011-09-23 11:00:00,64.04,64.04,63.83,63.84,85000.0,32.9096,32.9096,32.8017,32.8068,85000.0
2011-09-23 11:05:00,63.85,63.95,63.77,63.93,91500.0,32.812,32.8634,32.7709,32.8531,91500.0
2011-09-23 11:10:00,63.94,63.95,63.73,63.78,81800.0,32.8582,32.8634,32.7503,32.776,81800.0
2011-09-23 11:15:00,63.78,63.94,63.78,63.94,100600.0,32.776,32.8582,32.776,32.8582,100600.0
2011-09-23 11:20:00,63.93,63.95,63.86,63.9,96300.0,32.8531,32.8634,32.8171,32.8377,96300.0
2011-09-23 11:25:00,63.89,63.9,63.8,63.82,83000.0,32.8325,32.8377,32.7863,32.7965,83000.0
2011-09-23 11:30:00,63.82,63.91,63.8,63.89,66100.0,32.7965,32.8428,32.7863,32.8325,66100.0
2011-09-23 11:35:00,63.9,63.91,63.72,63.72,79500.0,32.8377,32.8428,32.7452,32.7452,79500.0
2011-09-23 11:40:00,63.73,63.77,63.62,63.62,92300.0,32.7503,32.7709,32.6938,32.6938,92300.0
2011-09-23 11:45:00,63.62,63.66,63.56,63.61,44500.0,32.6938,32.7143,32.6629,32.6886,44500.0
2011-09-23 11:50:00,63.6,63.73,63.56,63.71,42100.0,32.6835,32.7503,32.6629,32.74,42100.0
2011-09-23 11:55:00,63.72,63.77,63.68,63.76,76700.0,32.7452,32.7709,32.7246,32.7657,76700.0
2011-09-23 12:00:00,63.77,63.77,63.59,63.7,127600.0,32.7709,32.7709,32.6784,32.7349,127600.0
2011-09-23 12:05:00,63.71,63.73,63.65,63.7,45700.0,32.74,32.7503,32.7092,32.7349,45700.0
2011-09-23 12:10:00,63.71,63.75,63.61,63.73,63100.0,32.74,32.7606,32.6886,32.7503,63100.0
2011-09-23 12:15:00,63.73,63.84,63.72,63.83,58000.0,32.7503,32.8068,32.7452,32.8017,58000.0
2011-09-23 12:20:00,63.82,63.83,63.72,63.78,42500.0,32.7965,32.8017,32.7452,32.776,42500.0
2011-09-23 12:25:00,63.79,63.81,63.72,63.75,76300.0,32.7811,32.7914,32.7452,32.7606,76300.0
2011-09-23 12:30:00,63.76,63.76,63.71,63.74,28300.0,32.7657,32.7657,32.74,32.7554,28300.0
2011-09-23 12:35:00,63.75,63.78,63.66,63.71,35900.0,32.7606,32.776,32.7143,32.74,35900.0
2011-09-23 12:40:00,63.72,63.72,63.56,63.59,60700.0,32.7452,32.7452,32.6629,32.6784,60700.0
2011-09-23 12:45:00,63.59,63.87,63.58,63.64,172200.0,32.6784,32.8222,32.6732,32.704,172200.0
2011-09-23 12:50:00,63.64,63.78,63.64,63.65,49000.0,32.704,32.776,32.704,32.7092,49000.0
2011-09-23 12:55:00,63.64,63.68,63.57,63.58,67200.0,32.704,32.7246,32.6681,32.6732,67200.0
2011-09-23 13:00:00,63.58,63.61,63.5,63.55,83900.0,32.6732,32.6886,32.6321,32.6578,83900.0
2011-09-23 13:05:00,63.54,63.54,63.5,63.52,110200.0,32.6527,32.6527,32.6321,32.6424,110200.0
2011-09-23 13:10:00,63.52,63.6,63.51,63.51,75600.0,32.6424,32.6835,32.6372,32.6372,75600.0
2011-09-23 13:15:00,63.51,63.54,63.5,63.51,60700.0,32.6372,32.6527,32.6321,32.6372,60700.0
2011-09-23 13:20:00,63.51,63.61,63.51,63.59,34500.0,32.6372,32.6886,32.6372,32.6784,34500.0
2011-09-23 13:25:00,63.6,63.68,63.58,63.62,91000.0,32.6835,32.7246,32.6732,32.6938,91000.0
2011-09-23 13:30:00,63.63,63.94,63.52,63.72,168200.0,32.6989,32.8582,32.6424,32.7452,168200.0
2011-09-23 13:35:00,63.74,63.83,63.71,63.79,41900.0,32.7554,32.8017,32.74,32.7811,41900.0
2011-09-23 13:40:00,63.79,63.92,63.73,63.88,59700.0,32.7811,32.8479,32.7503,32.8274,59700.0
2011-09-23 13:45:00,63.87,63.99,63.81,63.98,71900.0,32.8222,32.8839,32.7914,32.8788,71900.0
2011-09-23 13:50:00,63.99,64.02,63.85,63.92,60200.0,32.8839,32.8993,32.812,32.8479,60200.0
2011-09-23 13:55:00,63.9,63.92,63.85,63.89,57300.0,32.8377,32.8479,32.812,32.8325,57300.0
2011-09-23 14:00:00,63.89,63.98,63.81,63.81,114100.0,32.8325,32.8788,32.7914,32.7914,114100.0
2011-09-23 14:05:00,63.8,63.86,63.76,63.81,91200.0,32.7863,32.8171,32.7657,32.7914,91200.0
2011-09-23 14:10:00,63.81,63.88,63.78,63.79,55600.0,32.7914,32.8274,32.776,32.7811,55600.0
2011-09-23 14:15:00,63.8,63.87,63.79,63.81,63300.0,32.7863,32.8222,32.7811,32.7914,63300.0
2011-09-23 14:20:00,63.81,63.85,63.76,63.77,102000.0,32.7914,32.812,32.7657,32.7709,102000.0
2011-09-23 14:25:00,63.77,63.78,63.67,63.71,145000.0,32.7709,32.776,32.7195,32.74,145000.0
2011-09-23 14:30:00,63.71,63.82,63.7,63.74,99000.0,32.74,32.7965,32.7349,32.7554,99000.0
2011-09-23 14:35:00,63.74,63.8,63.68,63.69,65000.0,32.7554,32.7863,32.7246,32.7297,65000.0
2011-09-23 14:40:00,63.68,63.68,63.55,63.55,74900.0,32.7246,32.7246,32.6578,32.6578,74900.0
2011-09-23 14:45:00,63.56,63.6,63.5,63.54,123600.0,32.6629,32.6835,32.6321,32.6527,123600.0
2011-09-23 14:50:00,63.54,63.63,63.51,63.61,86100.0,32.6527,32.6989,32.6372,32.6886,86100.0
2011-09-23 14:55:00,63.61,63.64,63.51,63.53,66500.0,32.6886,32.704,32.6372,32.6475,66500.0
2011-09-23 15:00:00,63.54,63.75,63.54,63.67,63200.0,32.6527,32.7606,32.6527,32.7195,63200.0
2011-09-23 15:05:00,63.67,63.72,63.55,63.67,86000.0,32.7195,32.7452,32.6578,32.7195,86000.0
2011-09-23 15:10:00,63.67,63.88,63.62,63.85,53300.0,32.7195,32.8274,32.6938,32.812,53300.0
2011-09-23 15:15:00,63.85,63.87,63.69,63.71,103900.0,32.812,32.8222,32.7297,32.74,103900.0
2011-09-23 15:20:00,63.71,63.78,63.59,63.66,138400.0,32.74,32.776,32.6784,32.7143,138400.0
2011-09-23 15:25:00,63.66,63.85,63.66,63.8,88200.0,32.7143,32.812,32.7143,32.7863,88200.0
2011-09-23 15:30:00,63.84,63.87,63.75,63.79,88900.0,32.8068,32.8222,32.7606,32.7811,88900.0
2011-09-23 15:35:00,63.8,63.95,63.8,63.89,141700.0,32.7863,32.8634,32.7863,32.8325,141700.0
2011-09-23 15:40:00,63.9,63.94,63.73,63.84,146100.0,32.8377,32.8582,32.7503,32.8068,146100.0
2011-09-23 15:45:00,63.82,63.85,63.67,63.75,207900.0,32.7965,32.812,32.7195,32.7606,207900.0
2011-09-23 15:50:00,63.74,63.78,63.65,63.71,161500.0,32.7554,32.776,32.7092,32.74,161500.0
2011-09-23 15:55:00,63.71,63.86,63.68,63.82,360200.0,32.74,32.8171,32.7246,32.7965,360200.0
2011-09-26 09:30:00,64.27,64.44,64.0,64.19,220000.0,33.0278,33.1152,32.889,32.9867,220000.0
2011-09-26 09:35:00,64.19,64.28,64.08,64.23,128900.0,32.9867,33.0329,32.9302,33.0072,128900.0
2011-09-26 09:40:00,64.23,64.5,64.22,64.41,166200.0,33.0072,33.146,33.0021,33.0997,166200.0
2011-09-26 09:45:00,64.4,64.42,64.24,64.29,118400.0,33.0946,33.1049,33.0124,33.0381,118400.0
2011-09-26 09:50:00,64.27,64.27,64.15,64.24,116600.0,33.0278,33.0278,32.9661,33.0124,116600.0
2011-09-26 09:55:00,64.24,64.32,64.19,64.25,152000.0,33.0124,33.0535,32.9867,33.0175,152000.0
2011-09-26 10:00:00,64.25,64.29,64.05,64.14,155600.0,33.0175,33.0381,32.9147,32.961,155600.0
2011-09-26 10:05:00,64.15,64.26,64.04,64.04,111300.0,32.9661,33.0227,32.9096,32.9096,111300.0
2011-09-26 10:10:00,64.04,64.1,64.0,64.1,113400.0,32.9096,32.9404,32.889,32.9404,113400.0
2011-09-26 10:15:00,64.08,64.08,64.01,64.05,117700.0,32.9302,32.9302,32.8942,32.9147,117700.0
2011-09-26 10:20:00,64.04,64.08,64.0,64.01,83300.0,32.9096,32.9302,32.889,32.8942,83300.0
2011-09-26 10:25:00,64.01,64.18,63.88,64.17,115300.0,32.8942,32.9815,32.8274,32.9764,115300.0
2011-09-26 10:30:00,64.17,64.17,63.93,63.93,76500.0,32.9764,32.9764,32.8531,32.8531,76500.0
2011-09-26 10:35:00,63.94,64.0,63.68,63.76,98800.0,32.8582,32.889,32.7246,32.7657,98800.0
2011-09-26 10:40:00,63.75,63.8,63.64,63.74,116600.0,32.7606,32.7863,32.704,32.7554,116600.0
2011-09-26 10:45:00,63.74,63.74,63.52,63.54,70100.0,32.7554,32.7554,32.6424,32.6527,70100.0
2011-09-26 10:50:00,63.53,63.79,63.52,63.76,73800.0,32.6475,32.7811,32.6424,32.7657,73800.0
2011-09-26 10:55:00,63.75,63.76,63.53,63.59,71800.0,32.7606,32.7657,32.6475,32.6784,71800.0
2011-09-26 11:00:00,63.59,63.81,63.58,63.74,54400.0,32.6784,32.7914,32.6732,32.7554,54400.0
2011-09-26 11:05:00,63.75,63.9,63.75,63.89,55700.0,32.7606,32.8377,32.7606,32.8325,55700.0
2011-09-26 11:10:00,63.9,63.93,63.8,63.93,50000.0,32.8377,32.8531,32.7863,32.8531,50000.0
2011-09-26 11:15:00,63.94,64.06,63.93,63.97,44900.0,32.8582,32.9199,32.8531,32.8736,44900.0
2011-09-26 11:20:00,63.97,64.11,63.9,64.08,42200.0,32.8736,32.9456,32.8377,32.9302,42200.0
2011-09-26 11:25:00,64.08,64.11,64.02,64.1,56200.0,32.9302,32.9456,32.8993,32.9404,56200.0
2011-09-26 11:30:00,64.11,64.13,64.02,64.11,49200.0,32.9456,32.9559,32.8993,32.9456,49200.0
2011-09-26 11:35:00,64.11,64.18,64.06,64.17,61500.0,32.9456,32.9815,32.9199,32.9764,61500.0
2011-09-26 11:40:00,64.18,64.4,64.17,64.36,53600.0,32.9815,33.0946,32.9764,33.074,53600.0
2011-09-26 11:45:00,64.36,64.37,64.24,64.26,47300.0,33.074,33.0792,33.0124,33.0227,47300.0
2011-09-26 11:50:00,64.26,64.29,64.15,64.25,45000.0,33.0227,33.0381,32.9661,33.0175,45000.0
2011-09-26 11:55:00,64.25,64.32,64.25,64.3,71500.0,33.0175,33.0535,33.0175,33.0432,71500.0
2011-09-26 12:00:00,64.29,64.32,64.25,64.29,104700.0,33.0381,33.0535,33.0175,33.0381,104700.0
2011-09-26 12:05:00,64.29,64.32,64.26,64.28,91700.0,33.0381,33.0535,33.0227,33.0329,91700.0
2011-09-26 12:10:00,64.28,64.32,64.26,64.29,69500.0,33.0329,33.0535,33.0227,33.0381,69500.0
2011-09-26 12:15:00,64.29,64.45,64.28,64.42,63300.0,33.0381,33.1203,33.0329,33.1049,63300.0
2011-09-26 12:20:00,64.41,64.47,64.33,64.35,40900.0,33.0997,33.1306,33.0586,33.0689,40900.0
2011-09-26 12:25:00,64.33,64.36,64.27,64.33,31900.0,33.0586,33.074,33.0278,33.0586,31900.0
2011-09-26 12:30:00,64.33,64.36,64.3,64.36,38900.0,33.0586,33.074,33.0432,33.074,38900.0
2011-09-26 12:35:00,64.36,64.36,64.28,64.3,42400.0,33.074,33.074,33.0329,33.0432,42400.0
2011-09-26 12:40:00,64.29,64.35,64.17,64.18,126600.0,33.0381,33.0689,32.9764,32.9815,126600.0
2011-09-26 12:45:00,64.17,64.22,64.14,64.17,46000.0,32.9764,33.0021,32.961,32.9764,46000.0
2011-09-26 12:50:00,64.16,64.23,64.14,64.22,57100.0,32.9713,33.0072,32.961,33.0021,57100.0
2011-09-26 12:55:00,64.21,64.3,64.17,64.29,63300.0,32.997,33.0432,32.9764,33.0381,63300.0
2011-09-26 13:00:00,64.28,64.29,64.12,64.23,52800.0,33.0329,33.0381,32.9507,33.0072,52800.0
2011-09-26 13:05:00,64.23,64.27,64.19,64.2,76800.0,33.0072,33.0278,32.9867,32.9918,76800.0
2011-09-26 13:10:00,64.19,64.25,64.14,64.16,92000.0,32.9867,33.0175,32.961,32.9713,92000.0
2011-09-26 13:15:00,64.17,64.22,64.14,64.2,52700.0,32.9764,33.0021,32.961,32.9918,52700.0
2011-09-26 13:20:00,64.21,64.32,64.2,64.26,44600.0,32.997,33.0535,32.9918,33.0227,44600.0
2011-09-26 13:25:00,64.29,64.29,64.2,64.21,29600.0,33.0381,33.0381,32.9918,32.997,29600.0
2011-09-26 13:30:00,64.21,64.31,64.17,64.22,67000.0,32.997,33.0484,32.9764,33.0021,67000.0
2011-09-26 13:35:00,64.22,64.26,64.17,64.24,57000.0,33.0021,33.0227,32.9764,33.0124,57000.0
2011-09-26 13:40:00,64.24,64.31,64.2,64.24,73400.0,33.0124,33.0484,32.9918,33.0124,73400.0
2011-09-26 13:45:00,64.24,64.34,64.23,64.27,78400.0,33.0124,33.0638,33.0072,33.0278,78400.0
2011-09-26 13:50:00,64.27,64.36,64.23,64.36,72100.0,33.0278,33.074,33.0072,33.074,72100.0
2011-09-26 13:55:00,64.35,64.4,64.28,64.3,53100.0,33.0689,33.0946,33.0329,33.0432,53100.0
2011-09-26 14:00:00,64.32,64.43,64.26,64.39,169200.0,33.0535,33.11,33.0227,33.0895,169200.0
2011-09-26 14:05:00,64.39,64.43,64.27,64.33,63900.0,33.0895,33.11,33.0278,33.0586,63900.0
2011-09-26 14:10:00,64.33,64.39,64.27,64.29,46300.0,33.0586,33.0895,33.0278,33.0381,46300.0
2011-09-26 14:15:00,64.3,64.34,64.24,64.27,64600.0,33.0432,33.0638,33.0124,33.0278,64600.0
2011-09-26 14:20:00,64.26,64.34,64.21,64.28,42200.0,33.0227,33.0638,32.997,33.0329,42200.0
2011-09-26 14:25:00,64.28,64.29,64.23,64.24,72100.0,33.0329,33.0381,33.0072,33.0124,72100.0
2011-09-26 14:30:00,64.25,64.34,64.16,64.33,93000.0,33.0175,33.0638,32.9713,33.0586,93000.0
2011-09-26 14:35:00,64.33,64.34,64.22,64.25,71100.0,33.0586,33.0638,33.0021,33.0175,71100.0
2011-09-26 14:40:00,64.25,64.3,64.24,64.25,54000.0,33.0175,33.0432,33.0124,33.0175,54000.0
2011-09-26 14:45:00,64.24,64.28,64.18,64.21,88600.0,33.0124,33.0329,32.9815,32.997,88600.0
2011-09-26 14:50:00,64.2,64.24,64.16,64.21,73200.0,32.9918,33.0124,32.9713,32.997,73200.0
2011-09-26 14:55:00,64.2,64.38,64.2,64.35,98800.0,32.9918,33.0843,32.9918,33.0689,98800.0
2011-09-26 15:00:00,64.36,64.47,64.36,64.44,144700.0,33.074,33.1306,33.074,33.1152,144700.0
2011-09-26 15:05:00,64.43,64.47,64.38,64.46,84500.0,33.11,33.1306,33.0843,33.1254,84500.0
2011-09-26 15:10:00,64.46,64.47,64.41,64.47,106000.0,33.1254,33.1306,33.0997,33.1306,106000.0
2011-09-26 15:15:00,64.46,64.47,64.39,64.42,167400.0,33.1254,33.1306,33.0895,33.1049,167400.0
2011-09-26 15:20:00,64.41,64.46,64.31,64.43,112000.0,33.0997,33.1254,33.0484,33.11,112000.0
2011-09-26 15:25:00,64.43,64.47,64.37,64.45,129800.0,33.11,33.1306,33.0792,33.1203,129800.0
2011-09-26 15:30:00,64.45,64.46,64.42,64.43,117700.0,33.1203,33.1254,33.1049,33.11,117700.0
2011-09-26 15:35:00,64.43,64.47,64.41,64.47,126900.0,33.11,33.1306,33.0997,33.1306,126900.0
2011-09-26 15:40:00,64.47,64.49,64.41,64.44,179900.0,33.1306,33.1409,33.0997,33.1152,179900.0
2011-09-26 15:45:00,64.44,64.47,64.4,64.45,169300.0,33.1152,33.1306,33.0946,33.1203,169300.0
2011-09-26 15:50:00,64.45,64.59,64.44,64.59,228000.0,33.1203,33.1922,33.1152,33.1922,228000.0
2011-09-26 15:55:00,64.58,64.69,64.53,64.59,407900.0,33.1871,33.2436,33.1614,33.1922,407900.0
2011-09-27 09:30:00,65.36,65.38,65.01,65.13,202600.0,33.5879,33.5982,33.4081,33.4697,202600.0
2011-09-27 09:35:00,65.14,65.14,64.93,64.99,154700.0,33.4749,33.4749,33.367,33.3978,154700.0
2011-09-27 09:40:00,64.98,65.09,64.94,65.08,128300.0,33.3927,33.4492,33.3721,33.444,128300.0
2011-09-27 09:45:00,65.08,65.11,64.98,65.06,90600.0,33.444,33.4595,33.3927,33.4338,90600.0
2011-09-27 09:50:00,65.05,65.24,65.03,65.09,152200.0,33.4286,33.5263,33.4184,33.4492,152200.0
2011-09-27 09:55:00,65.09,65.3,65.07,65.3,108300.0,33.4492,33.5571,33.4389,33.5571,108300.0
2011-09-27 10:00:00,65.29,65.39,65.26,65.34,254000.0,33.552,33.6034,33.5365,33.5777,254000.0
2011-09-27 10:05:00,65.33,65.39,65.25,65.35,62300.0,33.5725,33.6034,33.5314,33.5828,62300.0
2011-09-27 10:10:00,65.36,65.5,65.34,65.4,191100.0,33.5879,33.6599,33.5777,33.6085,191100.0
2011-09-27 10:15:00,65.4,65.5,65.33,65.38,103400.0,33.6085,33.6599,33.5725,33.5982,103400.0
2011-09-27 10:20:00,65.37,65.42,65.28,65.35,99800.0,33.5931,33.6188,33.5468,33.5828,99800.0
2011-09-27 10:25:00,65.34,65.45,65.33,65.44,71500.0,33.5777,33.6342,33.5725,33.629,71500.0
2011-09-27 10:30:00,65.45,65.48,65.42,65.48,54500.0,33.6342,33.6496,33.6188,33.6496,54500.0
2011-09-27 10:35:00,65.48,65.54,65.31,65.34,97100.0,33.6496,33.6804,33.5622,33.5777,97100.0
2011-09-27 10:40:00,65.34,65.37,65.21,65.37,78700.0,33.5777,33.5931,33.5109,33.5931,78700.0
2011-09-27 10:45:00,65.36,65.49,65.35,65.39,68800.0,33.5879,33.6547,33.5828,33.6034,68800.0
2011-09-27 10:50:00,65.4,65.47,65.38,65.42,138100.0,33.6085,33.6445,33.5982,33.6188,138100.0
2011-09-27 10:55:00,65.43,65.49,65.4,65.44,78400.0,33.6239,33.6547,33.6085,33.629,78400.0
2011-09-27 11:00:00,65.44,65.44,65.3,65.35,59700.0,33.629,33.629,33.5571,33.5828,59700.0
2011-09-27 11:05:00,65.35,65.36,65.27,65.28,56200.0,33.5828,33.5879,33.5417,33.5468,56200.0
2011-09-27 11:10:00,65.28,65.3,65.13,65.13,42900.0,33.5468,33.5571,33.4697,33.4697,42900.0
2011-09-27 11:15:00,65.14,65.31,65.14,65.3,59800.0,33.4749,33.5622,33.4749,33.5571,59800.0
2011-09-27 11:20:00,65.3,65.34,65.18,65.2,82400.0,33.5571,33.5777,33.4954,33.5057,82400.0
2011-09-27 11:25:00,65.22,65.26,65.13,65.15,56300.0,33.516,33.5365,33.4697,33.48,56300.0
2011-09-27 11:30:00,65.15,65.15,65.04,65.12,83900.0,33.48,33.48,33.4235,33.4646,83900.0
2011-09-27 11:35:00,65.12,65.27,65.12,65.27,67200.0,33.4646,33.5417,33.4646,33.5417,67200.0
2011-09-27 11:40:00,65.27,65.28,65.21,65.21,30300.0,33.5417,33.5468,33.5109,33.5109,30300.0
2011-09-27 11:45:00,65.2,65.21,65.06,65.06,42400.0,33.5057,33.5109,33.4338,33.4338,42400.0
2011-09-27 11:50:00,65.07,65.09,65.03,65.08,39900.0,33.4389,33.4492,33.4184,33.444,39900.0
2011-09-27 11:55:00,65.08,65.24,65.05,65.2,58500.0,33.444,33.5263,33.4286,33.5057,58500.0
2011-09-27 12:00:00,65.22,65.3,65.22,65.28,54700.0,33.516,33.5571,33.516,33.5468,54700.0
2011-09-27 12:05:00,65.29,65.37,65.26,65.37,73500.0,33.552,33.5931,33.5365,33.5931,73500.0
2011-09-27 12:10:00,65.36,65.39,65.33,65.34,38600.0,33.5879,33.6034,33.5725,33.5777,38600.0
2011-09-27 12:15:00,65.33,65.35,65.24,65.25,42000.0,33.5725,33.5828,33.5263,33.5314,42000.0
2011-09-27 12:20:00,65.25,65.34,65.21,65.3,49500.0,33.5314,33.5777,33.5109,33.5571,49500.0
2011-09-27 12:25:00,65.3,65.31,65.24,65.29,26800.0,33.5571,33.5622,33.5263,33.552,26800.0
2011-09-27 12:30:00,65.3,65.3,65.27,65.3,29400.0,33.5571,33.5571,33.5417,33.5571,29400.0
2011-09-27 12:35:00,65.3,65.31,65.28,65.28,42900.0,33.5571,33.5622,33.5468,33.5468,42900.0
2011-09-27 12:40:00,65.28,65.3,65.21,65.22,29000.0,33.5468,33.5571,33.5109,33.516,29000.0
2011-09-27 12:45:00,65.23,65.25,65.18,65.23,32500.0,33.5211,33.5314,33.4954,33.5211,32500.0
2011-09-27 12:50:00,65.24,65.32,65.24,65.31,43100.0,33.5263,33.5674,33.5263,33.5622,43100.0
2011-09-27 12:55:00,65.31,65.34,65.24,65.24,69800.0,33.5622,33.5777,33.5263,33.5263,69800.0
2011-09-27 13:00:00,65.25,65.32,65.2,65.29,58200.0,33.5314,33.5674,33.5057,33.552,58200.0
2011-09-27 13:05:00,65.3,65.36,65.27,65.31,47600.0,33.5571,33.5879,33.5417,33.5622,47600.0
2011-09-27 13:10:00,65.31,65.33,65.27,65.31,70100.0,33.5622,33.5725,33.5417,33.5622,70100.0
2011-09-27 13:15:00,65.31,65.34,65.28,65.32,67900.0,33.5622,33.5777,33.5468,33.5674,67900.0
2011-09-27 13:20:00,65.32,65.33,65.27,65.33,23800.0,33.5674,33.5725,33.5417,33.5725,23800.0
2011-09-27 13:25:00,65.33,65.37,65.28,65.29,62900.0,33.5725,33.5931,33.5468,33.552,62900.0
2011-09-27 13:30:00,65.3,65.3,65.21,65.24,56900.0,33.5571,33.5571,33.5109,33.5263,56900.0
2011-09-27 13:35:00,65.23,65.33,65.21,65.3,38100.0,33.5211,33.5725,33.5109,33.5571,38100.0
2011-09-27 13:40:00,65.3,65.32,65.24,65.28,35800.0,33.5571,33.5674,33.5263,33.5468,35800.0
2011-09-27 13:45:00,65.28,65.34,65.27,65.3,87200.0,33.5468,33.5777,33.5417,33.5571,87200.0
2011-09-27 13:50:00,65.3,65.41,65.29,65.4,62300.0,33.5571,33.6136,33.552,33.6085,62300.0
2011-09-27 13:55:00,65.39,65.42,65.38,65.42,43000.0,33.6034,33.6188,33.5982,33.6188,43000.0
2011-09-27 14:00:00,65.42,65.51,65.42,65.49,45900.0,33.6188,33.665,33.6188,33.6547,45900.0
2011-09-27 14:05:00,65.49,65.49,65.36,65.37,65600.0,33.6547,33.6547,33.5879,33.5931,65600.0
2011-09-27 14:10:00,65.37,65.44,65.37,65.4,98700.0,33.5931,33.629,33.5931,33.6085,98700.0
2011-09-27 14:15:00,65.41,65.43,65.37,65.43,32900.0,33.6136,33.6239,33.5931,33.6239,32900.0
2011-09-27 14:20:00,65.42,65.45,65.38,65.4,63500.0,33.6188,33.6342,33.5982,33.6085,63500.0
2011-09-27 14:25:00,65.41,65.41,65.35,65.39,65800.0,33.6136,33.6136,33.5828,33.6034,65800.0
2011-09-27 14:30:00,65.39,65.4,65.34,65.35,68900.0,33.6034,33.6085,33.5777,33.5828,68900.0
2011-09-27 14:35:00,65.35,65.4,65.34,65.34,30700.0,33.5828,33.6085,33.5777,33.5777,30700.0
2011-09-27 14:40:00,65.35,65.37,65.31,65.35,39700.0,33.5828,33.5931,33.5622,33.5828,39700.0
2011-09-27 14:45:00,65.36,65.37,65.26,65.28,71700.0,33.5879,33.5931,33.5365,33.5468,71700.0
2011-09-27 14:50:00,65.27,65.34,65.27,65.28,62200.0,33.5417,33.5777,33.5417,33.5468,62200.0
2011-09-27 14:55:00,65.29,65.31,65.23,65.29,44700.0,33.552,33.5622,33.5211,33.552,44700.0
2011-09-27 15:00:00,65.28,65.28,65.21,65.22,60300.0,33.5468,33.5468,33.5109,33.516,60300.0
2011-09-27 15:05:00,65.23,65.23,65.1,65.16,132600.0,33.5211,33.5211,33.4543,33.4852,132600.0
2011-09-27 15:10:00,65.17,65.19,65.0,65.03,133100.0,33.4903,33.5006,33.4029,33.4184,133100.0
2011-09-27 15:15:00,65.03,65.18,65.01,65.18,91500.0,33.4184,33.4954,33.4081,33.4954,91500.0
2011-09-27 15:20:00,65.17,65.19,65.03,65.03,113200.0,33.4903,33.5006,33.4184,33.4184,113200.0
2011-09-27 15:25:00,65.03,65.08,64.96,65.07,120200.0,33.4184,33.444,33.3824,33.4389,120200.0
2011-09-27 15:30:00,65.07,65.18,65.03,65.12,115900.0,33.4389,33.4954,33.4184,33.4646,115900.0
2011-09-27 15:35:00,65.12,65.15,64.97,65.0,126900.0,33.4646,33.48,33.3875,33.4029,126900.0
2011-09-27 15:40:00,65.01,65.03,64.81,64.81,158200.0,33.4081,33.4184,33.3053,33.3053,158200.0
2011-09-27 15:45:00,64.81,64.81,64.4,64.41,314700.0,33.3053,33.3053,33.0946,33.0997,314700.0
2011-09-27 15:50:00,64.42,64.58,64.36,64.41,261000.0,33.1049,33.1871,33.074,33.0997,261000.0
2011-09-27 15:55:00,64.41,64.75,64.37,64.74,655500.0,33.0997,33.2745,33.0792,33.2693,655500.0
2011-09-28 09:30:00,64.99,65.01,64.66,64.95,133100.0,33.3978,33.4081,33.2282,33.3772,133100.0
2011-09-28 09:35:00,64.98,64.98,64.58,64.81,82200.0,33.3927,33.3927,33.1871,33.3053,82200.0
2011-09-28 09:40:00,64.79,64.79,64.61,64.7,55900.0,33.295,33.295,33.2025,33.2488,55900.0
2011-09-28 09:45:00,64.68,64.8,64.67,64.78,36400.0,33.2385,33.3002,33.2334,33.2899,36400.0
2011-09-28 09:50:00,64.78,64.8,64.52,64.55,90700.0,33.2899,33.3002,33.1563,33.1717,90700.0
2011-09-28 09:55:00,64.53,64.55,64.4,64.5,61700.0,33.1614,33.1717,33.0946,33.146,61700.0
2011-09-28 10:00:00,64.49,64.51,64.37,64.42,56000.0,33.1409,33.1511,33.0792,33.1049,56000.0
2011-09-28 10:05:00,64.39,64.41,64.27,64.27,110900.0,33.0895,33.0997,33.0278,33.0278,110900.0
2011-09-28 10:10:00,64.28,64.29,63.97,64.0,190400.0,33.0329,33.0381,32.8736,32.889,190400.0
2011-09-28 10:15:00,64.01,64.21,63.97,63.98,211700.0,32.8942,32.997,32.8736,32.8788,211700.0
2011-09-28 10:20:00,63.99,64.08,63.96,64.01,116500.0,32.8839,32.9302,32.8685,32.8942,116500.0
2011-09-28 10:25:00,64.01,64.07,63.84,63.84,115700.0,32.8942,32.925,32.8068,32.8068,115700.0
2011-09-28 10:30:00,63.84,63.99,63.76,63.96,90800.0,32.8068,32.8839,32.7657,32.8685,90800.0
2011-09-28 10:35:00,63.97,64.0,63.84,63.92,73300.0,32.8736,32.889,32.8068,32.8479,73300.0
2011-09-28 10:40:00,63.93,64.11,63.93,64.07,63400.0,32.8531,32.9456,32.8531,32.925,63400.0
2011-09-28 10:45:00,64.08,64.16,63.97,64.14,60000.0,32.9302,32.9713,32.8736,32.961,60000.0
2011-09-28 10:50:00,64.14,64.16,64.02,64.16,66300.0,32.961,32.9713,32.8993,32.9713,66300.0
2011-09-28 10:55:00,64.15,64.26,64.14,64.25,76800.0,32.9661,33.0227,32.961,33.0175,76800.0
2011-09-28 11:00:00,64.25,64.32,64.18,64.2,63600.0,33.0175,33.0535,32.9815,32.9918,63600.0
2011-09-28 11:05:00,64.2,64.25,64.14,64.24,45100.0,32.9918,33.0175,32.961,33.0124,45100.0
2011-09-28 11:10:00,64.24,64.34,64.18,64.22,61000.0,33.0124,33.0638,32.9815,33.0021,61000.0
2011-09-28 11:15:00,64.22,64.33,64.22,64.25,39700.0,33.0021,33.0586,33.0021,33.0175,39700.0
2011-09-28 11:20:00,64.24,64.28,64.18,64.25,47400.0,33.0124,33.0329,32.9815,33.0175,47400.0
2011-09-28 11:25:00,64.25,64.28,64.2,64.27,39200.0,33.0175,33.0329,32.9918,33.0278,39200.0
2011-09-28 11:30:00,64.28,64.3,64.19,64.23,42600.0,33.0329,33.0432,32.9867,33.0072,42600.0
2011-09-28 11:35:00,64.21,64.47,64.2,64.46,63900.0,32.997,33.1306,32.9918,33.1254,63900.0
2011-09-28 11:40:00,64.47,64.52,64.39,64.52,47900.0,33.1306,33.1563,33.0895,33.1563,47900.0
2011-09-28 11:45:00,64.51,64.52,64.42,64.44,41600.0,33.1511,33.1563,33.1049,33.1152,41600.0
2011-09-28 11:50:00,64.43,64.47,64.3,64.3,71100.0,33.11,33.1306,33.0432,33.0432,71100.0
2011-09-28 11:55:00,64.29,64.3,64.19,64.2,35200.0,33.0381,33.0432,32.9867,32.9918,35200.0
2011-09-28 12:00:00,64.21,64.32,64.21,64.29,27300.0,32.997,33.0535,32.997,33.0381,27300.0
2011-09-28 12:05:00,64.29,64.32,64.21,64.24,31900.0,33.0381,33.0535,32.997,33.0124,31900.0
2011-09-28 12:10:00,64.25,64.28,64.19,64.24,24300.0,33.0175,33.0329,32.9867,33.0124,24300.0
2011-09-28 12:15:00,64.23,64.28,64.15,64.25,35300.0,33.0072,33.0329,32.9661,33.0175,35300.0
2011-09-28 12:20:00,64.25,64.31,64.25,64.28,19200.0,33.0175,33.0484,33.0175,33.0329,19200.0
2011-09-28 12:25:00,64.29,64.36,64.29,64.34,36400.0,33.0381,33.074,33.0381,33.0638,36400.0
2011-09-28 12:30:00,64.35,64.35,64.22,64.24,29100.0,33.0689,33.0689,33.0021,33.0124,29100.0
2011-09-28 12:35:00,64.26,64.26,64.18,64.21,28100.0,33.0227,33.0227,32.9815,32.997,28100.0
2011-09-28 12:40:00,64.22,64.24,64.12,64.13,30900.0,33.0021,33.0124,32.9507,32.9559,30900.0
2011-09-28 12:45:00,64.12,64.2,64.12,64.19,24600.0,32.9507,32.9918,32.9507,32.9867,24600.0
2011-09-28 12:50:00,64.18,64.26,64.18,64.23,34700.0,32.9815,33.0227,32.9815,33.0072,34700.0
2011-09-28 12:55:00,64.22,64.44,64.21,64.41,47300.0,33.0021,33.1152,32.997,33.0997,47300.0
2011-09-28 13:00:00,64.41,64.41,64.28,64.28,39600.0,33.0997,33.0997,33.0329,33.0329,39600.0
2011-09-28 13:05:00,64.29,64.32,64.16,64.16,33000.0,33.0381,33.0535,32.9713,32.9713,33000.0
2011-09-28 13:10:00,64.16,64.17,64.02,64.02,44800.0,32.9713,32.9764,32.8993,32.8993,44800.0
2011-09-28 13:15:00,64.02,64.08,64.01,64.01,51800.0,32.8993,32.9302,32.8942,32.8942,51800.0
2011-09-28 13:20:00,64.02,64.05,63.98,64.02,47700.0,32.8993,32.9147,32.8788,32.8993,47700.0
2011-09-28 13:25:00,64.02,64.04,63.95,63.95,48100.0,32.8993,32.9096,32.8634,32.8634,48100.0
2011-09-28 13:30:00,63.95,63.95,63.84,63.9,53200.0,32.8634,32.8634,32.8068,32.8377,53200.0
2011-09-28 13:35:00,63.9,63.93,63.87,63.88,57700.0,32.8377,32.8531,32.8222,32.8274,57700.0
2011-09-28 13:40:00,63.89,64.01,63.88,63.95,51700.0,32.8325,32.8942,32.8274,32.8634,51700.0
2011-09-28 13:45:00,63.95,64.01,63.86,63.9,35000.0,32.8634,32.8942,32.8171,32.8377,35000.0
2011-09-28 13:50:00,63.9,63.93,63.84,63.84,30700.0,32.8377,32.8531,32.8068,32.8068,30700.0
2011-09-28 13:55:00,63.83,63.89,63.81,63.85,46300.0,32.8017,32.8325,32.7914,32.812,46300.0
2011-09-28 14:00:00,63.86,63.9,63.75,63.79,50800.0,32.8171,32.8377,32.7606,32.7811,50800.0
2011-09-28 14:05:00,63.78,63.85,63.76,63.79,61300.0,32.776,32.812,32.7657,32.7811,61300.0
2011-09-28 14:10:00,63.8,63.87,63.76,63.86,42700.0,32.7863,32.8222,32.7657,32.8171,42700.0
2011-09-28 14:15:00,63.86,63.87,63.78,63.82,46900.0,32.8171,32.8222,32.776,32.7965,46900.0
2011-09-28 14:20:00,63.82,63.87,63.76,63.86,61300.0,32.7965,32.8222,32.7657,32.8171,61300.0
2011-09-28 14:25:00,63.86,63.89,63.82,63.82,55500.0,32.8171,32.8325,32.7965,32.7965,55500.0
2011-09-28 14:30:00,63.81,63.82,63.75,63.77,138200.0,32.7914,32.7965,32.7606,32.7709,138200.0
2011-09-28 14:35:00,63.76,63.77,63.67,63.71,121100.0,32.7657,32.7709,32.7195,32.74,121100.0
2011-09-28 14:40:00,63.7,63.77,63.69,63.77,63800.0,32.7349,32.7709,32.7297,32.7709,63800.0
2011-09-28 14:45:00,63.78,63.85,63.76,63.84,53900.0,32.776,32.812,32.7657,32.8068,53900.0
2011-09-28 14:50:00,63.82,63.93,63.82,63.92,63000.0,32.7965,32.8531,32.7965,32.8479,63000.0
2011-09-28 14:55:00,63.91,64.01,63.89,64.0,53700.0,32.8428,32.8942,32.8325,32.889,53700.0
2011-09-28 15:00:00,63.98,64.06,63.94,64.03,54500.0,32.8788,32.9199,32.8582,32.9045,54500.0
2011-09-28 15:05:00,64.04,64.14,64.01,64.01,73200.0,32.9096,32.961,32.8942,32.8942,73200.0
2011-09-28 15:10:00,64.01,64.07,63.97,63.98,82300.0,32.8942,32.925,32.8736,32.8788,82300.0
2011-09-28 15:15:00,63.97,64.0,63.85,63.86,81100.0,32.8736,32.889,32.812,32.8171,81100.0
2011-09-28 15:20:00,63.86,63.86,63.73,63.81,146300.0,32.8171,32.8171,32.7503,32.7914,146300.0
2011-09-28 15:25:00,63.81,63.88,63.75,63.79,94300.0,32.7914,32.8274,32.7606,32.7811,94300.0
2011-09-28 15:30:00,63.8,63.86,63.72,63.78,129600.0,32.7863,32.8171,32.7452,32.776,129600.0
2011-09-28 15:35:00,63.78,63.78,63.59,63.59,142500.0,32.776,32.776,32.6784,32.6784,142500.0
2011-09-28 15:40:00,63.59,63.6,63.51,63.52,151300.0,32.6784,32.6835,32.6372,32.6424,151300.0
2011-09-28 15:45:00,63.5,63.55,63.26,63.34,228000.0,32.6321,32.6578,32.5088,32.5499,228000.0
2011-09-28 15:50:00,63.35,63.44,63.27,63.29,210800.0,32.555,32.6013,32.5139,32.5242,210800.0
2011-09-28 15:55:00,63.3,63.43,63.29,63.39,537900.0,32.5293,32.5961,32.5242,32.5756,537900.0
2011-09-29 09:30:00,64.21,64.28,64.04,64.22,112800.0,32.997,33.0329,32.9096,33.0021,112800.0
2011-09-29 09:35:00,64.23,64.26,64.07,64.13,85300.0,33.0072,33.0227,32.925,32.9559,85300.0
2011-09-29 09:40:00,64.12,64.41,64.05,64.35,82000.0,32.9507,33.0997,32.9147,33.0689,82000.0
2011-09-29 09:45:00,64.41,64.59,64.41,64.59,107400.0,33.0997,33.1922,33.0997,33.1922,107400.0
2011-09-29 09:50:00,64.56,64.69,64.42,64.45,109000.0,33.1768,33.2436,33.1049,33.1203,109000.0
2011-09-29 09:55:00,64.43,64.51,64.42,64.5,53600.0,33.11,33.1511,33.1049,33.146,53600.0
2011-09-29 10:00:00,64.49,64.55,64.45,64.51,53300.0,33.1409,33.1717,33.1203,33.1511,53300.0
2011-09-29 10:05:00,64.51,64.53,64.38,64.39,92300.0,33.1511,33.1614,33.0843,33.0895,92300.0
2011-09-29 10:10:00,64.4,64.5,64.35,64.46,54900.0,33.0946,33.146,33.0689,33.1254,54900.0
2011-09-29 10:15:00,64.47,64.6,64.42,64.6,65600.0,33.1306,33.1974,33.1049,33.1974,65600.0
2011-09-29 10:20:00,64.58,64.75,64.55,64.73,65800.0,33.1871,33.2745,33.1717,33.2642,65800.0
2011-09-29 10:25:00,64.73,64.78,64.44,64.52,48700.0,33.2642,33.2899,33.1152,33.1563,48700.0
2011-09-29 10:30:00,64.53,64.63,64.53,64.58,41500.0,33.1614,33.2128,33.1614,33.1871,41500.0
2011-09-29 10:35:00,64.58,64.64,64.49,64.51,52900.0,33.1871,33.2179,33.1409,33.1511,52900.0
2011-09-29 10:40:00,64.49,64.53,64.42,64.43,46300.0,33.1409,33.1614,33.1049,33.11,46300.0
2011-09-29 10:45:00,64.42,64.43,64.28,64.28,82200.0,33.1049,33.11,33.0329,33.0329,82200.0
2011-09-29 10:50:00,64.28,64.31,64.19,64.19,42900.0,33.0329,33.0484,32.9867,32.9867,42900.0
2011-09-29 10:55:00,64.19,64.3,64.14,64.16,82300.0,32.9867,33.0432,32.961,32.9713,82300.0
2011-09-29 11:00:00,64.16,64.24,64.14,64.15,65300.0,32.9713,33.0124,32.961,32.9661,65300.0
2011-09-29 11:05:00,64.15,64.17,64.03,64.14,31700.0,32.9661,32.9764,32.9045,32.961,31700.0
2011-09-29 11:10:00,64.15,64.29,64.11,64.25,86500.0,32.9661,33.0381,32.9456,33.0175,86500.0
2011-09-29 11:15:00,64.25,64.28,64.17,64.19,53200.0,33.0175,33.0329,32.9764,32.9867,53200.0
2011-09-29 11:20:00,64.18,64.22,64.08,64.16,37500.0,32.9815,33.0021,32.9302,32.9713,37500.0
2011-09-29 11:25:00,64.17,64.19,64.12,64.14,28700.0,32.9764,32.9867,32.9507,32.961,28700.0
2011-09-29 11:30:00,64.14,64.26,64.12,64.24,39700.0,32.961,33.0227,32.9507,33.0124,39700.0
2011-09-29 11:35:00,64.24,64.27,64.11,64.12,52400.0,33.0124,33.0278,32.9456,32.9507,52400.0
2011-09-29 11:40:00,64.12,64.16,64.1,64.15,22300.0,32.9507,32.9713,32.9404,32.9661,22300.0
2011-09-29 11:45:00,64.15,64.17,64.08,64.09,36700.0,32.9661,32.9764,32.9302,32.9353,36700.0
2011-09-29 11:50:00,64.09,64.16,64.02,64.15,52200.0,32.9353,32.9713,32.8993,32.9661,52200.0
2011-09-29 11:55:00,64.14,64.17,64.06,64.07,52500.0,32.961,32.9764,32.9199,32.925,52500.0
2011-09-29 12:00:00,64.07,64.14,64.04,64.08,84000.0,32.925,32.961,32.9096,32.9302,84000.0
2011-09-29 12:05:00,64.08,64.14,64.05,64.13,49000.0,32.9302,32.961,32.9147,32.9559,49000.0
2011-09-29 12:10:00,64.13,64.15,64.12,64.13,51200.0,32.9559,32.9661,32.9507,32.9559,51200.0
2011-09-29 12:15:00,64.13,64.2,64.13,64.15,22900.0,32.9559,32.9918,32.9559,32.9661,22900.0
2011-09-29 12:20:00,64.15,64.18,64.11,64.17,37000.0,32.9661,32.9815,32.9456,32.9764,37000.0
2011-09-29 12:25:00,64.18,64.27,64.17,64.22,39700.0,32.9815,33.0278,32.9764,33.0021,39700.0
2011-09-29 12:30:00,64.21,64.22,64.0,64.01,55000.0,32.997,33.0021,32.889,32.8942,55000.0
2011-09-29 12:35:00,64.01,64.02,63.89,63.93,30300.0,32.8942,32.8993,32.8325,32.8531,30300.0
2011-09-29 12:40:00,63.94,64.01,63.92,63.93,34100.0,32.8582,32.8942,32.8479,32.8531,34100.0
2011-09-29 12:45:00,63.92,64.05,63.92,64.04,35700.0,32.8479,32.9147,32.8479,32.9096,35700.0
2011-09-29 12:50:00,64.04,64.16,64.03,64.12,32600.0,32.9096,32.9713,32.9045,32.9507,32600.0
2011-09-29 12:55:00,64.11,64.12,63.95,63.96,25200.0,32.9456,32.9507,32.8634,32.8685,25200.0
2011-09-29 13:00:00,63.96,63.96,63.89,63.93,47000.0,32.8685,32.8685,32.8325,32.8531,47000.0
2011-09-29 13:05:00,63.94,64.04,63.92,64.01,31800.0,32.8582,32.9096,32.8479,32.8942,31800.0
2011-09-29 13:10:00,64.01,64.1,63.97,63.97,22800.0,32.8942,32.9404,32.8736,32.8736,22800.0
2011-09-29 13:15:00,63.97,64.02,63.89,63.9,39500.0,32.8736,32.8993,32.8325,32.8377,39500.0
2011-09-29 13:20:00,63.91,63.96,63.89,63.95,13200.0,32.8428,32.8685,32.8325,32.8634,13200.0
2011-09-29 13:25:00,63.94,63.98,63.76,63.79,49800.0,32.8582,32.8788,32.7657,32.7811,49800.0
2011-09-29 13:30:00,63.77,63.8,63.63,63.64,32500.0,32.7709,32.7863,32.6989,32.704,32500.0
2011-09-29 13:35:00,63.65,63.7,63.62,63.62,70900.0,32.7092,32.7349,32.6938,32.6938,70900.0
2011-09-29 13:40:00,63.62,63.65,63.46,63.5,86700.0,32.6938,32.7092,32.6115,32.6321,86700.0
2011-09-29 13:45:00,63.49,63.6,63.48,63.53,73200.0,32.627,32.6835,32.6218,32.6475,73200.0
2011-09-29 13:50:00,63.54,63.55,63.48,63.52,36800.0,32.6527,32.6578,32.6218,32.6424,36800.0
2011-09-29 13:55:00,63.54,63.6,63.48,63.51,66800.0,32.6527,32.6835,32.6218,32.6372,66800.0
2011-09-29 14:00:00,63.51,63.54,63.34,63.36,83600.0,32.6372,32.6527,32.5499,32.5602,83600.0
2011-09-29 14:05:00,63.37,63.49,63.35,63.43,85600.0,32.5653,32.627,32.555,32.5961,85600.0
2011-09-29 14:10:00,63.42,63.43,63.14,63.18,86500.0,32.591,32.5961,32.4471,32.4677,86500.0
2011-09-29 14:15:00,63.18,63.32,63.17,63.25,106200.0,32.4677,32.5396,32.4625,32.5036,106200.0
2011-09-29 14:20:00,63.25,63.25,63.12,63.18,64900.0,32.5036,32.5036,32.4368,32.4677,64900.0
2011-09-29 14:25:00,63.17,63.3,63.17,63.24,88000.0,32.4625,32.5293,32.4625,32.4985,88000.0
2011-09-29 14:30:00,63.26,63.3,63.21,63.25,59200.0,32.5088,32.5293,32.4831,32.5036,59200.0
2011-09-29 14:35:00,63.25,63.47,63.24,63.45,67600.0,32.5036,32.6167,32.4985,32.6064,67600.0
2011-09-29 14:40:00,63.44,63.55,63.34,63.34,94700.0,32.6013,32.6578,32.5499,32.5499,94700.0
2011-09-29 14:45:00,63.34,63.44,63.26,63.33,87600.0,32.5499,32.6013,32.5088,32.5447,87600.0
2011-09-29 14:50:00,63.31,63.41,63.27,63.37,69100.0,32.5345,32.5859,32.5139,32.5653,69100.0
2011-09-29 14:55:00,63.36,63.52,63.36,63.51,70800.0,32.5602,32.6424,32.5602,32.6372,70800.0
2011-09-29 15:00:00,63.52,63.56,63.15,63.16,83400.0,32.6424,32.6629,32.4522,32.4574,83400.0
2011-09-29 15:05:00,63.17,63.38,63.17,63.38,84000.0,32.4625,32.5704,32.4625,32.5704,84000.0
2011-09-29 15:10:00,63.39,63.47,63.35,63.37,69300.0,32.5756,32.6167,32.555,32.5653,69300.0
2011-09-29 15:15:00,63.35,63.49,63.21,63.23,94700.0,32.555,32.627,32.4831,32.4933,94700.0
2011-09-29 15:20:00,63.24,63.35,63.21,63.34,72400.0,32.4985,32.555,32.4831,32.5499,72400.0
2011-09-29 15:25:00,63.34,63.48,63.34,63.42,105300.0,32.5499,32.6218,32.5499,32.591,105300.0
2011-09-29 15:30:00,63.43,63.64,63.4,63.53,158900.0,32.5961,32.704,32.5807,32.6475,158900.0
2011-09-29 15:35:00,63.53,63.7,63.52,63.68,146900.0,32.6475,32.7349,32.6424,32.7246,146900.0
2011-09-29 15:40:00,63.69,63.73,63.61,63.65,143100.0,32.7297,32.7503,32.6886,32.7092,143100.0
2011-09-29 15:45:00,63.65,63.89,63.65,63.69,155300.0,32.7092,32.8325,32.7092,32.7297,155300.0
2011-09-29 15:50:00,63.68,63.88,63.68,63.72,159400.0,32.7246,32.8274,32.7246,32.7452,159400.0
2011-09-29 15:55:00,63.71,64.03,63.71,64.02,403500.0,32.74,32.9045,32.74,32.8993,403500.0
2011-09-30 09:30:00,63.48,64.0,63.25,63.97,164000.0,32.6218,32.889,32.5036,32.8736,164000.0
2011-09-30 09:35:00,63.98,64.13,63.72,63.96,129300.0,32.8788,32.9559,32.7452,32.8685,129300.0
2011-09-30 09:40:00,63.9,64.15,63.85,63.9,124900.0,32.8377,32.9661,32.812,32.8377,124900.0
2011-09-30 09:45:00,63.9,64.05,63.63,63.74,140100.0,32.8377,32.9147,32.6989,32.7554,140100.0
2011-09-30 09:50:00,63.76,63.92,63.66,63.81,99300.0,32.7657,32.8479,32.7143,32.7914,99300.0
2011-09-30 09:55:00,63.81,63.94,63.36,63.4,124400.0,32.7914,32.8582,32.5602,32.5807,124400.0
2011-09-30 10:00:00,63.39,63.6,63.34,63.53,183200.0,32.5756,32.6835,32.5499,32.6475,183200.0
2011-09-30 10:05:00,63.54,63.79,63.54,63.7,53400.0,32.6527,32.7811,32.6527,32.7349,53400.0
2011-09-30 10:10:00,63.71,63.79,63.5,63.51,45600.0,32.74,32.7811,32.6321,32.6372,45600.0
2011-09-30 10:15:00,63.51,63.8,63.51,63.78,61400.0,32.6372,32.7863,32.6372,32.776,61400.0
2011-09-30 10:20:00,63.78,63.85,63.69,63.77,68100.0,32.776,32.812,32.7297,32.7709,68100.0
2011-09-30 10:25:00,63.77,63.94,63.77,63.81,82800.0,32.7709,32.8582,32.7709,32.7914,82800.0
2011-09-30 10:30:00,63.81,63.81,63.48,63.53,69800.0,32.7914,32.7914,32.6218,32.6475,69800.0
2011-09-30 10:35:00,63.55,63.62,63.37,63.47,63900.0,32.6578,32.6938,32.5653,32.6167,63900.0
2011-09-30 10:40:00,63.46,63.48,63.31,63.34,54300.0,32.6115,32.6218,32.5345,32.5499,54300.0
2011-09-30 10:45:00,63.35,63.41,63.3,63.37,76600.0,32.555,32.5859,32.5293,32.5653,76600.0
2011-09-30 10:50:00,63.36,63.41,63.17,63.22,65400.0,32.5602,32.5859,32.4625,32.4882,65400.0
2011-09-30 10:55:00,63.22,63.3,63.03,63.05,127800.0,32.4882,32.5293,32.3906,32.4008,127800.0
2011-09-30 11:00:00,63.06,63.2,63.05,63.11,68000.0,32.406,32.4779,32.4008,32.4317,68000.0
2011-09-30 11:05:00,63.11,63.28,63.06,63.16,66200.0,32.4317,32.519,32.406,32.4574,66200.0
2011-09-30 11:10:00,63.16,63.18,63.06,63.08,44400.0,32.4574,32.4677,32.406,32.4163,44400.0
2011-09-30 11:15:00,63.08,63.22,63.0,63.01,70600.0,32.4163,32.4882,32.3752,32.3803,70600.0
2011-09-30 11:20:00,63.02,63.2,63.0,63.09,66800.0,32.3854,32.4779,32.3752,32.4214,66800.0
2011-09-30 11:25:00,63.1,63.12,62.91,62.92,103000.0,32.4265,32.4368,32.3289,32.334,103000.0
2011-09-30 11:30:00,62.92,63.09,62.91,63.06,76000.0,32.334,32.4214,32.3289,32.406,76000.0
2011-09-30 11:35:00,63.06,63.16,62.97,62.97,91900.0,32.406,32.4574,32.3597,32.3597,91900.0
2011-09-30 11:40:00,62.97,63.02,62.94,62.95,80900.0,32.3597,32.3854,32.3443,32.3495,80900.0
2011-09-30 11:45:00,62.95,63.03,62.92,62.99,74100.0,32.3495,32.3906,32.334,32.37,74100.0
2011-09-30 11:50:00,62.99,63.02,62.95,62.97,75100.0,32.37,32.3854,32.3495,32.3597,75100.0
2011-09-30 11:55:00,62.98,63.1,62.93,63.09,60600.0,32.3649,32.4265,32.3392,32.4214,60600.0
2011-09-30 12:00:00,63.09,63.16,63.04,63.11,95400.0,32.4214,32.4574,32.3957,32.4317,95400.0
2011-09-30 12:05:00,63.11,63.13,63.0,63.0,67700.0,32.4317,32.442,32.3752,32.3752,67700.0
2011-09-30 12:10:00,63.0,63.02,62.93,62.97,61200.0,32.3752,32.3854,32.3392,32.3597,61200.0
2011-09-30 12:15:00,62.98,63.02,62.93,62.99,57300.0,32.3649,32.3854,32.3392,32.37,57300.0
2011-09-30 12:20:00,62.98,63.09,62.98,63.03,74600.0,32.3649,32.4214,32.3649,32.3906,74600.0
2011-09-30 12:25:00,63.02,63.03,62.97,63.01,64100.0,32.3854,32.3906,32.3597,32.3803,64100.0
2011-09-30 12:30:00,63.0,63.01,62.92,62.95,60700.0,32.3752,32.3803,32.334,32.3495,60700.0
2011-09-30 12:35:00,62.95,62.99,62.9,62.9,65400.0,32.3495,32.37,32.3238,32.3238,65400.0
2011-09-30 12:40:00,62.91,62.91,62.81,62.88,73400.0,32.3289,32.3289,32.2775,32.3135,73400.0
2011-09-30 12:45:00,62.87,62.91,62.82,62.91,87000.0,32.3083,32.3289,32.2827,32.3289,87000.0
2011-09-30 12:50:00,62.9,63.01,62.9,63.0,64100.0,32.3238,32.3803,32.3238,32.3752,64100.0
2011-09-30 12:55:00,62.99,62.99,62.87,62.89,47600.0,32.37,32.37,32.3083,32.3186,47600.0
2011-09-30 13:00:00,62.89,62.9,62.86,62.88,118900.0,32.3186,32.3238,32.3032,32.3135,118900.0
2011-09-30 13:05:00,62.89,62.89,62.87,62.88,44400.0,32.3186,32.3186,32.3083,32.3135,44400.0
2011-09-30 13:10:00,62.87,62.91,62.87,62.88,59100.0,32.3083,32.3289,32.3083,32.3135,59100.0
2011-09-30 13:15:00,62.88,62.94,62.87,62.92,59000.0,32.3135,32.3443,32.3083,32.334,59000.0
2011-09-30 13:20:00,62.93,62.95,62.89,62.95,54700.0,32.3392,32.3495,32.3186,32.3495,54700.0
2011-09-30 13:25:00,62.95,63.0,62.93,62.95,55600.0,32.3495,32.3752,32.3392,32.3495,55600.0
2011-09-30 13:30:00,62.94,63.06,62.94,63.06,49000.0,32.3443,32.406,32.3443,32.406,49000.0
2011-09-30 13:35:00,63.07,63.17,63.05,63.15,94800.0,32.4111,32.4625,32.4008,32.4522,94800.0
2011-09-30 13:40:00,63.14,63.21,63.13,63.16,53000.0,32.4471,32.4831,32.442,32.4574,53000.0
2011-09-30 13:45:00,63.17,63.31,63.17,63.31,48600.0,32.4625,32.5345,32.4625,32.5345,48600.0
2011-09-30 13:50:00,63.31,63.32,63.18,63.18,59400.0,32.5345,32.5396,32.4677,32.4677,59400.0
2011-09-30 13:55:00,63.17,63.2,63.11,63.19,62500.0,32.4625,32.4779,32.4317,32.4728,62500.0
2011-09-30 14:00:00,63.18,63.24,63.14,63.22,74600.0,32.4677,32.4985,32.4471,32.4882,74600.0
2011-09-30 14:05:00,63.22,63.24,62.99,63.01,100100.0,32.4882,32.4985,32.37,32.3803,100100.0
2011-09-30 14:10:00,63.0,63.03,62.95,62.95,54600.0,32.3752,32.3906,32.3495,32.3495,54600.0
2011-09-30 14:15:00,62.95,63.01,62.9,62.91,74300.0,32.3495,32.3803,32.3238,32.3289,74300.0
2011-09-30 14:20:00,62.9,62.93,62.87,62.89,101900.0,32.3238,32.3392,32.3083,32.3186,101900.0
2011-09-30 14:25:00,62.89,62.95,62.75,62.84,210100.0,32.3186,32.3495,32.2467,32.2929,210100.0
2011-09-30 14:30:00,62.84,62.99,62.78,62.98,102400.0,32.2929,32.37,32.2621,32.3649,102400.0
2011-09-30 14:35:00,62.98,63.02,62.87,62.99,74500.0,32.3649,32.3854,32.3083,32.37,74500.0
2011-09-30 14:40:00,62.99,63.03,62.93,62.93,62800.0,32.37,32.3906,32.3392,32.3392,62800.0
2011-09-30 14:45:00,62.96,62.96,62.79,62.8,69400.0,32.3546,32.3546,32.2672,32.2724,69400.0
2011-09-30 14:50:00,62.8,62.82,62.69,62.78,138400.0,32.2724,32.2827,32.2158,32.2621,138400.0
2011-09-30 14:55:00,62.78,62.92,62.78,62.83,77400.0,32.2621,32.334,32.2621,32.2878,77400.0
2011-09-30 15:00:00,62.84,62.84,62.72,62.82,92000.0,32.2929,32.2929,32.2313,32.2827,92000.0
2011-09-30 15:05:00,62.83,63.05,62.78,63.01,132000.0,32.2878,32.4008,32.2621,32.3803,132000.0
2011-09-30 15:10:00,63.0,63.06,62.96,62.98,58400.0,32.3752,32.406,32.3546,32.3649,58400.0
2011-09-30 15:15:00,62.99,63.0,62.88,62.93,82000.0,32.37,32.3752,32.3135,32.3392,82000.0
2011-09-30 15:20:00,62.93,63.0,62.87,62.87,86600.0,32.3392,32.3752,32.3083,32.3083,86600.0
2011-09-30 15:25:00,62.88,62.94,62.79,62.84,126200.0,32.3135,32.3443,32.2672,32.2929,126200.0
2011-09-30 15:30:00,62.84,62.87,62.66,62.72,150800.0,32.2929,32.3083,32.2004,32.2313,150800.0
2011-09-30 15:35:00,62.7,62.72,62.52,62.64,165800.0,32.221,32.2313,32.1285,32.1902,165800.0
2011-09-30 15:40:00,62.64,62.95,62.64,62.91,140400.0,32.1902,32.3495,32.1902,32.3289,140400.0
2011-09-30 15:45:00,62.9,62.91,62.6,62.6,190500.0,32.3238,32.3289,32.1696,32.1696,190500.0
2011-09-30 15:50:00,62.59,62.64,62.4,62.51,317700.0,32.1645,32.1902,32.0668,32.1233,317700.0
2011-09-30 15:55:00,62.51,62.6,62.32,62.35,608300.0,32.1233,32.1696,32.0257,32.0411,608300.0
2011-10-03 09:30:00,62.24,62.83,62.11,62.29,227800.0,31.9846,32.2878,31.9178,32.0103,227800.0
2011-10-03 09:35:00,62.29,62.35,62.1,62.14,163000.0,32.0103,32.0411,31.9127,31.9332,163000.0
2011-10-03 09:40:00,62.12,62.2,62.05,62.12,153700.0,31.9229,31.964,31.887,31.9229,153700.0
2011-10-03 09:45:00,62.12,62.33,62.12,62.17,157800.0,31.9229,32.0308,31.9229,31.9486,157800.0
2011-10-03 09:50:00,62.17,62.34,62.16,62.24,79900.0,31.9486,32.036,31.9435,31.9846,79900.0
2011-10-03 09:55:00,62.22,62.31,62.18,62.22,77200.0,31.9743,32.0206,31.9538,31.9743,77200.0
2011-10-03 10:00:00,62.21,62.59,62.16,62.37,226700.0,31.9692,32.1645,31.9435,32.0514,226700.0
2011-10-03 10:05:00,62.39,62.6,62.37,62.5,118800.0,32.0617,32.1696,32.0514,32.1182,118800.0
2011-10-03 10:10:00,62.49,62.78,62.44,62.67,112200.0,32.1131,32.2621,32.0874,32.2056,112200.0
2011-10-03 10:15:00,62.67,62.72,62.58,62.64,113900.0,32.2056,32.2313,32.1593,32.1902,113900.0
2011-10-03 10:20:00,62.65,62.68,62.39,62.48,91400.0,32.1953,32.2107,32.0617,32.1079,91400.0
2011-10-03 10:25:00,62.49,62.55,62.31,62.43,73900.0,32.1131,32.1439,32.0206,32.0822,73900.0
2011-10-03 10:30:00,62.42,62.45,62.29,62.33,106300.0,32.0771,32.0925,32.0103,32.0308,106300.0
2011-10-03 10:35:00,62.32,62.48,62.28,62.47,86200.0,32.0257,32.1079,32.0052,32.1028,86200.0
2011-10-03 10:40:00,62.47,62.55,62.34,62.55,95800.0,32.1028,32.1439,32.036,32.1439,95800.0
2011-10-03 10:45:00,62.54,62.61,62.46,62.52,65300.0,32.1388,32.1747,32.0977,32.1285,65300.0
2011-10-03 10:50:00,62.52,62.54,62.33,62.52,68300.0,32.1285,32.1388,32.0308,32.1285,68300.0
2011-10-03 10:55:00,62.51,62.65,62.47,62.58,78700.0,32.1233,32.1953,32.1028,32.1593,78700.0
2011-10-03 11:00:00,62.58,62.59,62.37,62.5,70700.0,32.1593,32.1645,32.0514,32.1182,70700.0
2011-10-03 11:05:00,62.5,62.7,62.43,62.7,79700.0,32.1182,32.221,32.0822,32.221,79700.0
2011-10-03 11:10:00,62.71,62.76,62.64,62.7,100000.0,32.2261,32.2518,32.1902,32.221,100000.0
2011-10-03 11:15:00,62.71,62.84,62.71,62.84,74500.0,32.2261,32.2929,32.2261,32.2929,74500.0
2011-10-03 11:20:00,62.85,62.92,62.78,62.84,74900.0,32.2981,32.334,32.2621,32.2929,74900.0
2011-10-03 11:25:00,62.84,63.07,62.83,63.05,151100.0,32.2929,32.4111,32.2878,32.4008,151100.0
2011-10-03 11:30:00,63.06,63.15,62.98,63.02,100800.0,32.406,32.4522,32.3649,32.3854,100800.0
2011-10-03 11:35:00,63.01,63.13,62.96,63.13,92000.0,32.3803,32.442,32.3546,32.442,92000.0
2011-10-03 11:40:00,63.14,63.25,63.04,63.05,102700.0,32.4471,32.5036,32.3957,32.4008,102700.0
2011-10-03 11:45:00,63.06,63.07,62.99,63.01,120200.0,32.406,32.4111,32.37,32.3803,120200.0
2011-10-03 11:50:00,63.01,63.19,63.01,63.14,103300.0,32.3803,32.4728,32.3803,32.4471,103300.0
2011-10-03 11:55:00,63.15,63.29,63.11,63.24,78400.0,32.4522,32.5242,32.4317,32.4985,78400.0
2011-10-03 12:00:00,63.24,63.26,63.18,63.18,88500.0,32.4985,32.5088,32.4677,32.4677,88500.0
2011-10-03 12:05:00,63.19,63.25,63.17,63.2,65000.0,32.4728,32.5036,32.4625,32.4779,65000.0
2011-10-03 12:10:00,63.21,63.24,63.07,63.09,112600.0,32.4831,32.4985,32.4111,32.4214,112600.0
2011-10-03 12:15:00,63.09,63.15,63.04,63.11,84800.0,32.4214,32.4522,32.3957,32.4317,84800.0
2011-10-03 12:20:00,63.11,63.22,63.04,63.05,122900.0,32.4317,32.4882,32.3957,32.4008,122900.0
2011-10-03 12:25:00,63.03,63.17,63.03,63.05,68200.0,32.3906,32.4625,32.3906,32.4008,68200.0
2011-10-03 12:30:00,63.05,63.13,63.03,63.04,69900.0,32.4008,32.442,32.3906,32.3957,69900.0
2011-10-03 12:35:00,63.05,63.1,62.97,62.99,87900.0,32.4008,32.4265,32.3597,32.37,87900.0
2011-10-03 12:40:00,62.99,63.05,62.99,63.05,67600.0,32.37,32.4008,32.37,32.4008,67600.0
2011-10-03 12:45:00,63.06,63.15,63.04,63.05,71900.0,32.406,32.4522,32.3957,32.4008,71900.0
2011-10-03 12:50:00,63.05,63.12,63.03,63.05,65300.0,32.4008,32.4368,32.3906,32.4008,65300.0
2011-10-03 12:55:00,63.05,63.13,63.02,63.06,36700.0,32.4008,32.442,32.3854,32.406,36700.0
2011-10-03 13:00:00,63.06,63.11,62.98,63.0,113200.0,32.406,32.4317,32.3649,32.3752,113200.0
2011-10-03 13:05:00,63.0,63.07,62.99,63.06,64100.0,32.3752,32.4111,32.37,32.406,64100.0
2011-10-03 13:10:00,63.04,63.09,63.0,63.0,67200.0,32.3957,32.4214,32.3752,32.3752,67200.0
2011-10-03 13:15:00,63.0,63.01,62.68,62.85,133900.0,32.3752,32.3803,32.2107,32.2981,133900.0
2011-10-03 13:20:00,62.85,62.9,62.81,62.88,73000.0,32.2981,32.3238,32.2775,32.3135,73000.0
2011-10-03 13:25:00,62.88,62.89,62.75,62.88,73800.0,32.3135,32.3186,32.2467,32.3135,73800.0
2011-10-03 13:30:00,62.89,62.9,62.69,62.69,74400.0,32.3186,32.3238,32.2158,32.2158,74400.0
2011-10-03 13:35:00,62.69,62.8,62.54,62.62,104400.0,32.2158,32.2724,32.1388,32.1799,104400.0
2011-10-03 13:40:00,62.61,62.79,62.61,62.68,86100.0,32.1747,32.2672,32.1747,32.2107,86100.0
2011-10-03 13:45:00,62.69,62.72,62.6,62.61,85300.0,32.2158,32.2313,32.1696,32.1747,85300.0
2011-10-03 13:50:00,62.61,62.7,62.5,62.57,97800.0,32.1747,32.221,32.1182,32.1542,97800.0
2011-10-03 13:55:00,62.57,62.75,62.56,62.7,89600.0,32.1542,32.2467,32.149,32.221,89600.0
2011-10-03 14:00:00,62.71,62.74,62.61,62.65,83900.0,32.2261,32.2415,32.1747,32.1953,83900.0
2011-10-03 14:05:00,62.66,62.79,62.63,62.66,111400.0,32.2004,32.2672,32.185,32.2004,111400.0
2011-10-03 14:10:00,62.66,62.66,62.5,62.62,122000.0,32.2004,32.2004,32.1182,32.1799,122000.0
2011-10-03 14:15:00,62.6,62.61,62.46,62.5,81600.0,32.1696,32.1747,32.0977,32.1182,81600.0
2011-10-03 14:20:00,62.51,62.6,62.4,62.44,82400.0,32.1233,32.1696,32.0668,32.0874,82400.0
2011-10-03 14:25:00,62.44,62.52,62.33,62.39,159500.0,32.0874,32.1285,32.0308,32.0617,159500.0
2011-10-03 14:30:00,62.4,62.56,62.3,62.48,117300.0,32.0668,32.149,32.0154,32.1079,117300.0
2011-10-03 14:35:00,62.47,62.5,62.33,62.35,76300.0,32.1028,32.1182,32.0308,32.0411,76300.0
2011-10-03 14:40:00,62.35,62.36,62.16,62.17,213400.0,32.0411,32.0463,31.9435,31.9486,213400.0
2011-10-03 14:45:00,62.16,62.17,62.0,62.04,208900.0,31.9435,31.9486,31.8613,31.8818,208900.0
2011-10-03 14:50:00,62.04,62.25,62.03,62.04,145200.0,31.8818,31.9897,31.8767,31.8818,145200.0
2011-10-03 14:55:00,62.05,62.25,62.0,62.25,126800.0,31.887,31.9897,31.8613,31.9897,126800.0
2011-10-03 15:00:00,62.23,62.41,62.19,62.29,133000.0,31.9795,32.072,31.9589,32.0103,133000.0
2011-10-03 15:05:00,62.29,62.47,62.17,62.17,105400.0,32.0103,32.1028,31.9486,31.9486,105400.0
2011-10-03 15:10:00,62.17,62.22,62.06,62.07,118900.0,31.9486,31.9743,31.8921,31.8972,118900.0
2011-10-03 15:15:00,62.07,62.14,62.04,62.14,88800.0,31.8972,31.9332,31.8818,31.9332,88800.0
2011-10-03 15:20:00,62.13,62.19,62.0,62.0,137700.0,31.9281,31.9589,31.8613,31.8613,137700.0
2011-10-03 15:25:00,62.0,62.16,62.0,62.06,192200.0,31.8613,31.9435,31.8613,31.8921,192200.0
2011-10-03 15:30:00,62.06,62.15,61.99,62.11,210400.0,31.8921,31.9383,31.8561,31.9178,210400.0
2011-10-03 15:35:00,62.11,62.23,62.05,62.12,133900.0,31.9178,31.9795,31.887,31.9229,133900.0
2011-10-03 15:40:00,62.12,62.26,62.02,62.21,303900.0,31.9229,31.9949,31.8715,31.9692,303900.0
2011-10-03 15:45:00,62.22,62.42,62.16,62.3,281500.0,31.9743,32.0771,31.9435,32.0154,281500.0
2011-10-03 15:50:00,62.3,62.32,62.0,62.01,270600.0,32.0154,32.0257,31.8613,31.8664,270600.0
2011-10-03 15:55:00,62.0,62.11,61.75,61.76,725700.0,31.8613,31.9178,31.7328,31.7379,725700.0
2011-10-04 09:30:00,61.18,61.18,60.45,60.51,376900.0,31.4399,31.4399,31.0647,31.0956,376900.0
2011-10-04 09:35:00,60.51,60.7,60.51,60.58,150900.0,31.0956,31.1932,31.0956,31.1315,150900.0
2011-10-04 09:40:00,60.59,60.62,60.49,60.5,142800.0,31.1367,31.1521,31.0853,31.0904,142800.0
2011-10-04 09:45:00,60.49,60.62,60.46,60.59,128000.0,31.0853,31.1521,31.0699,31.1367,128000.0
2011-10-04 09:50:00,60.59,60.6,60.48,60.59,164500.0,31.1367,31.1418,31.0801,31.1367,164500.0
2011-10-04 09:55:00,60.58,60.82,60.52,60.63,218900.0,31.1315,31.2549,31.1007,31.1572,218900.0
2011-10-04 10:00:00,60.64,61.04,60.63,60.85,261700.0,31.1624,31.3679,31.1572,31.2703,261700.0
2011-10-04 10:05:00,60.84,61.05,60.75,61.04,137700.0,31.2651,31.3731,31.2189,31.3679,137700.0
2011-10-04 10:10:00,61.03,61.36,61.01,61.01,118400.0,31.3628,31.5324,31.3525,31.3525,118400.0
2011-10-04 10:15:00,61.01,61.2,60.98,61.02,154600.0,31.3525,31.4502,31.3371,31.3576,154600.0
2011-10-04 10:20:00,61.01,61.05,60.61,60.61,118900.0,31.3525,31.3731,31.147,31.147,118900.0
2011-10-04 10:25:00,60.62,61.11,60.56,61.03,151700.0,31.1521,31.4039,31.1213,31.3628,151700.0
2011-10-04 10:30:00,61.03,61.24,61.03,61.08,127800.0,31.3628,31.4707,31.3628,31.3885,127800.0
2011-10-04 10:35:00,61.07,61.12,60.99,61.09,100300.0,31.3833,31.409,31.3422,31.3936,100300.0
2011-10-04 10:40:00,61.09,61.54,61.04,61.52,130500.0,31.3936,31.6249,31.3679,31.6146,130500.0
2011-10-04 10:45:00,61.52,61.55,61.19,61.5,146900.0,31.6146,31.63,31.445,31.6043,146900.0
2011-10-04 10:50:00,61.51,61.65,61.46,61.5,77900.0,31.6095,31.6814,31.5838,31.6043,77900.0
2011-10-04 10:55:00,61.51,61.51,61.35,61.38,62200.0,31.6095,31.6095,31.5272,31.5427,62200.0
2011-10-04 11:00:00,61.39,61.43,61.19,61.42,62100.0,31.5478,31.5683,31.445,31.5632,62100.0
2011-10-04 11:05:00,61.42,61.87,61.42,61.78,120400.0,31.5632,31.7945,31.5632,31.7482,120400.0
2011-10-04 11:10:00,61.78,61.96,61.75,61.79,75100.0,31.7482,31.8407,31.7328,31.7533,75100.0
2011-10-04 11:15:00,61.79,61.79,61.58,61.63,37200.0,31.7533,31.7533,31.6454,31.6711,37200.0
2011-10-04 11:20:00,61.64,61.77,61.58,61.58,100000.0,31.6763,31.7431,31.6454,31.6454,100000.0
2011-10-04 11:25:00,61.58,61.74,61.5,61.74,96000.0,31.6454,31.7277,31.6043,31.7277,96000.0
2011-10-04 11:30:00,61.73,61.73,61.52,61.56,47000.0,31.7225,31.7225,31.6146,31.6352,47000.0
2011-10-04 11:35:00,61.56,61.56,61.39,61.44,47200.0,31.6352,31.6352,31.5478,31.5735,47200.0
2011-10-04 11:40:00,61.42,61.5,61.4,61.49,65000.0,31.5632,31.6043,31.5529,31.5992,65000.0
2011-10-04 11:45:00,61.5,61.52,61.41,61.49,44600.0,31.6043,31.6146,31.5581,31.5992,44600.0
2011-10-04 11:50:00,61.49,61.61,61.45,61.49,45100.0,31.5992,31.6608,31.5786,31.5992,45100.0
2011-10-04 11:55:00,61.45,61.54,61.38,61.47,43300.0,31.5786,31.6249,31.5427,31.5889,43300.0
2011-10-04 12:00:00,61.45,61.65,61.45,61.65,53600.0,31.5786,31.6814,31.5786,31.6814,53600.0
2011-10-04 12:05:00,61.63,61.72,61.54,61.66,76100.0,31.6711,31.7174,31.6249,31.6865,76100.0
2011-10-04 12:10:00,61.66,61.68,61.51,61.63,61100.0,31.6865,31.6968,31.6095,31.6711,61100.0
2011-10-04 12:15:00,61.64,61.69,61.58,61.66,39400.0,31.6763,31.702,31.6454,31.6865,39400.0
2011-10-04 12:20:00,61.66,61.8,61.66,61.72,25600.0,31.6865,31.7585,31.6865,31.7174,25600.0
2011-10-04 12:25:00,61.74,61.77,61.65,61.75,53200.0,31.7277,31.7431,31.6814,31.7328,53200.0
2011-10-04 12:30:00,61.74,61.81,61.71,61.78,38500.0,31.7277,31.7636,31.7122,31.7482,38500.0
2011-10-04 12:35:00,61.78,61.89,61.72,61.85,50000.0,31.7482,31.8047,31.7174,31.7842,50000.0
2011-10-04 12:40:00,61.86,61.93,61.8,61.93,57500.0,31.7893,31.8253,31.7585,31.8253,57500.0
2011-10-04 12:45:00,61.94,61.97,61.85,61.86,42700.0,31.8304,31.8458,31.7842,31.7893,42700.0
2011-10-04 12:50:00,61.88,61.92,61.79,61.91,48500.0,31.7996,31.8202,31.7533,31.815,48500.0
2011-10-04 12:55:00,61.91,61.93,61.78,61.81,74300.0,31.815,31.8253,31.7482,31.7636,74300.0
2011-10-04 13:00:00,61.79,61.86,61.7,61.71,57000.0,31.7533,31.7893,31.7071,31.7122,57000.0
2011-10-04 13:05:00,61.71,61.81,61.63,61.8,56900.0,31.7122,31.7636,31.6711,31.7585,56900.0
2011-10-04 13:10:00,61.78,61.8,61.5,61.53,66500.0,31.7482,31.7585,31.6043,31.6197,66500.0
2011-10-04 13:15:00,61.56,61.67,61.54,61.6,50800.0,31.6352,31.6917,31.6249,31.6557,50800.0
2011-10-04 13:20:00,61.6,61.63,61.52,61.63,36300.0,31.6557,31.6711,31.6146,31.6711,36300.0
2011-10-04 13:25:00,61.61,61.66,61.57,61.63,39400.0,31.6608,31.6865,31.6403,31.6711,39400.0
2011-10-04 13:30:00,61.62,61.8,61.61,61.73,28400.0,31.666,31.7585,31.6608,31.7225,28400.0
2011-10-04 13:35:00,61.74,61.8,61.7,61.74,98300.0,31.7277,31.7585,31.7071,31.7277,98300.0
2011-10-04 13:40:00,61.74,61.8,61.7,61.78,59600.0,31.7277,31.7585,31.7071,31.7482,59600.0
2011-10-04 13:45:00,61.78,61.84,61.68,61.77,37300.0,31.7482,31.779,31.6968,31.7431,37300.0
2011-10-04 13:50:00,61.77,61.83,61.76,61.78,31500.0,31.7431,31.7739,31.7379,31.7482,31500.0
2011-10-04 13:55:00,61.78,61.79,61.61,61.63,76100.0,31.7482,31.7533,31.6608,31.6711,76100.0
2011-10-04 14:00:00,61.64,61.92,61.64,61.9,85500.0,31.6763,31.8202,31.6763,31.8099,85500.0
2011-10-04 14:05:00,61.91,61.93,61.75,61.77,68800.0,31.815,31.8253,31.7328,31.7431,68800.0
2011-10-04 14:10:00,61.76,61.84,61.68,61.68,60800.0,31.7379,31.779,31.6968,31.6968,60800.0
2011-10-04 14:15:00,61.69,61.76,61.59,61.73,98100.0,31.702,31.7379,31.6506,31.7225,98100.0
2011-10-04 14:20:00,61.72,61.79,61.6,61.72,54000.0,31.7174,31.7533,31.6557,31.7174,54000.0
2011-10-04 14:25:00,61.72,61.77,61.66,61.74,61500.0,31.7174,31.7431,31.6865,31.7277,61500.0
2011-10-04 14:30:00,61.74,61.79,61.64,61.75,72400.0,31.7277,31.7533,31.6763,31.7328,72400.0
2011-10-04 14:35:00,61.75,61.9,61.75,61.86,79800.0,31.7328,31.8099,31.7328,31.7893,79800.0
2011-10-04 14:40:00,61.85,61.88,61.56,61.58,126200.0,31.7842,31.7996,31.6352,31.6454,126200.0
2011-10-04 14:45:00,61.58,61.73,61.53,61.73,66600.0,31.6454,31.7225,31.6197,31.7225,66600.0
2011-10-04 14:50:00,61.73,61.73,61.4,61.41,78200.0,31.7225,31.7225,31.5529,31.5581,78200.0
2011-10-04 14:55:00,61.42,61.58,61.39,61.46,143700.0,31.5632,31.6454,31.5478,31.5838,143700.0
2011-10-04 15:00:00,61.47,61.67,61.46,61.56,75800.0,31.5889,31.6917,31.5838,31.6352,75800.0
2011-10-04 15:05:00,61.57,61.67,61.41,61.42,124200.0,31.6403,31.6917,31.5581,31.5632,124200.0
2011-10-04 15:10:00,61.42,61.49,61.38,61.42,208000.0,31.5632,31.5992,31.5427,31.5632,208000.0
2011-10-04 15:15:00,61.41,61.47,61.39,61.43,186100.0,31.5581,31.5889,31.5478,31.5683,186100.0
2011-10-04 15:20:00,61.43,61.54,61.41,61.49,117600.0,31.5683,31.6249,31.5581,31.5992,117600.0
2011-10-04 15:25:00,61.49,61.66,61.48,61.61,220000.0,31.5992,31.6865,31.594,31.6608,220000.0
2011-10-04 15:30:00,61.61,61.88,61.52,61.79,301200.0,31.6608,31.7996,31.6146,31.7533,301200.0
2011-10-04 15:35:00,61.78,61.96,61.75,61.92,210000.0,31.7482,31.8407,31.7328,31.8202,210000.0
2011-10-04 15:40:00,61.92,62.46,61.88,62.36,296200.0,31.8202,32.0977,31.7996,32.0463,296200.0
2011-10-04 15:45:00,62.37,62.45,62.14,62.36,327600.0,32.0514,32.0925,31.9332,32.0463,327600.0
2011-10-04 15:50:00,62.37,62.53,62.23,62.31,388400.0,32.0514,32.1336,31.9795,32.0206,388400.0
2011-10-04 15:55:00,62.31,62.99,62.3,62.79,677300.0,32.0206,32.37,32.0154,32.2672,677300.0
2011-10-05 09:30:00,63.47,63.68,63.06,63.5,264300.0,32.6167,32.7246,32.406,32.6321,264300.0
2011-10-05 09:35:00,63.49,63.52,63.02,63.21,158100.0,32.627,32.6424,32.3854,32.4831,158100.0
2011-10-05 09:40:00,63.22,63.55,63.16,63.3,123500.0,32.4882,32.6578,32.4574,32.5293,123500.0
2011-10-05 09:45:00,63.28,63.39,63.04,63.29,91000.0,32.519,32.5756,32.3957,32.5242,91000.0
2011-10-05 09:50:00,63.3,63.31,62.91,63.04,81200.0,32.5293,32.5345,32.3289,32.3957,81200.0
2011-10-05 09:55:00,63.05,63.19,63.0,63.12,67900.0,32.4008,32.4728,32.3752,32.4368,67900.0
2011-10-05 10:00:00,63.1,63.57,63.08,63.57,140600.0,32.4265,32.6681,32.4163,32.6681,140600.0
2011-10-05 10:05:00,63.57,63.64,63.29,63.32,134000.0,32.6681,32.704,32.5242,32.5396,134000.0
2011-10-05 10:10:00,63.32,63.44,63.31,63.41,80700.0,32.5396,32.6013,32.5345,32.5859,80700.0
2011-10-05 10:15:00,63.41,63.51,63.32,63.36,56700.0,32.5859,32.6372,32.5396,32.5602,56700.0
2011-10-05 10:20:00,63.37,63.61,63.34,63.54,113300.0,32.5653,32.6886,32.5499,32.6527,113300.0
2011-10-05 10:25:00,63.55,63.61,63.5,63.5,146400.0,32.6578,32.6886,32.6321,32.6321,146400.0
2011-10-05 10:30:00,63.51,63.55,63.44,63.53,110500.0,32.6372,32.6578,32.6013,32.6475,110500.0
2011-10-05 10:35:00,63.54,63.57,63.46,63.52,72100.0,32.6527,32.6681,32.6115,32.6424,72100.0
2011-10-05 10:40:00,63.53,63.63,63.47,63.56,77500.0,32.6475,32.6989,32.6167,32.6629,77500.0
2011-10-05 10:45:00,63.55,63.67,63.49,63.64,121500.0,32.6578,32.7195,32.627,32.704,121500.0
2011-10-05 10:50:00,63.64,63.72,63.56,63.7,118600.0,32.704,32.7452,32.6629,32.7349,118600.0
2011-10-05 10:55:00,63.7,63.72,63.55,63.59,110900.0,32.7349,32.7452,32.6578,32.6784,110900.0
2011-10-05 11:00:00,63.59,63.64,63.42,63.43,98800.0,32.6784,32.704,32.591,32.5961,98800.0
2011-10-05 11:05:00,63.43,63.48,63.39,63.47,129600.0,32.5961,32.6218,32.5756,32.6167,129600.0
2011-10-05 11:10:00,63.47,63.48,63.25,63.3,101400.0,32.6167,32.6218,32.5036,32.5293,101400.0
2011-10-05 11:15:00,63.31,63.35,63.21,63.26,134900.0,32.5345,32.555,32.4831,32.5088,134900.0
2011-10-05 11:20:00,63.25,63.31,63.13,63.13,73200.0,32.5036,32.5345,32.442,32.442,73200.0
2011-10-05 11:25:00,63.13,63.13,63.04,63.04,80700.0,32.442,32.442,32.3957,32.3957,80700.0
2011-10-05 11:30:00,63.05,63.06,62.89,62.93,83900.0,32.4008,32.406,32.3186,32.3392,83900.0
2011-10-05 11:35:00,62.93,63.01,62.93,62.97,47000.0,32.3392,32.3803,32.3392,32.3597,47000.0
2011-10-05 11:40:00,62.97,63.0,62.92,62.95,45800.0,32.3597,32.3752,32.334,32.3495,45800.0
2011-10-05 11:45:00,62.95,63.0,62.91,62.99,50500.0,32.3495,32.3752,32.3289,32.37,50500.0
2011-10-05 11:50:00,63.0,63.09,62.98,63.09,36800.0,32.3752,32.4214,32.3649,32.4214,36800.0
2011-10-05 11:55:00,63.08,63.21,63.02,63.09,49500.0,32.4163,32.4831,32.3854,32.4214,49500.0
2011-10-05 12:00:00,63.1,63.17,63.01,63.05,42200.0,32.4265,32.4625,32.3803,32.4008,42200.0
2011-10-05 12:05:00,63.05,63.09,62.97,62.98,33400.0,32.4008,32.4214,32.3597,32.3649,33400.0
2011-10-05 12:10:00,62.97,63.0,62.91,62.94,35500.0,32.3597,32.3752,32.3289,32.3443,35500.0
2011-10-05 12:15:00,62.94,62.94,62.81,62.92,34800.0,32.3443,32.3443,32.2775,32.334,34800.0
2011-10-05 12:20:00,62.93,62.99,62.89,62.94,38200.0,32.3392,32.37,32.3186,32.3443,38200.0
2011-10-05 12:25:00,62.94,62.98,62.87,62.97,24400.0,32.3443,32.3649,32.3083,32.3597,24400.0
2011-10-05 12:30:00,62.98,63.04,62.97,63.0,44500.0,32.3649,32.3957,32.3597,32.3752,44500.0
2011-10-05 12:35:00,63.0,63.07,62.96,62.98,55400.0,32.3752,32.4111,32.3546,32.3649,55400.0
2011-10-05 12:40:00,62.98,63.04,62.94,62.97,43500.0,32.3649,32.3957,32.3443,32.3597,43500.0
2011-10-05 12:45:00,62.97,62.97,62.89,62.93,34000.0,32.3597,32.3597,32.3186,32.3392,34000.0
2011-10-05 12:50:00,62.92,62.97,62.88,62.92,23800.0,32.334,32.3597,32.3135,32.334,23800.0
2011-10-05 12:55:00,62.92,62.94,62.85,62.9,32300.0,32.334,32.3443,32.2981,32.3238,32300.0
2011-10-05 13:00:00,62.89,62.96,62.88,62.91,26200.0,32.3186,32.3546,32.3135,32.3289,26200.0
2011-10-05 13:05:00,62.9,62.92,62.81,62.85,31000.0,32.3238,32.334,32.2775,32.2981,31000.0
2011-10-05 13:10:00,62.85,62.85,62.81,62.84,34100.0,32.2981,32.2981,32.2775,32.2929,34100.0
2011-10-05 13:15:00,62.85,63.0,62.85,62.86,53000.0,32.2981,32.3752,32.2981,32.3032,53000.0
2011-10-05 13:20:00,62.85,62.94,62.82,62.88,57800.0,32.2981,32.3443,32.2827,32.3135,57800.0
2011-10-05 13:25:00,62.89,62.95,62.83,62.95,22100.0,32.3186,32.3495,32.2878,32.3495,22100.0
2011-10-05 13:30:00,62.95,63.05,62.93,63.03,42400.0,32.3495,32.4008,32.3392,32.3906,42400.0
2011-10-05 13:35:00,63.04,63.06,62.96,63.01,122700.0,32.3957,32.406,32.3546,32.3803,122700.0
2011-10-05 13:40:00,63.02,63.02,62.86,62.92,52600.0,32.3854,32.3854,32.3032,32.334,52600.0
2011-10-05 13:45:00,62.92,63.14,62.92,63.12,54600.0,32.334,32.4471,32.334,32.4368,54600.0
2011-10-05 13:50:00,63.12,63.21,63.11,63.18,53600.0,32.4368,32.4831,32.4317,32.4677,53600.0
2011-10-05 13:55:00,63.17,63.21,63.07,63.14,50000.0,32.4625,32.4831,32.4111,32.4471,50000.0
2011-10-05 14:00:00,63.14,63.25,63.11,63.21,73400.0,32.4471,32.5036,32.4317,32.4831,73400.0
2011-10-05 14:05:00,63.21,63.23,63.14,63.16,43800.0,32.4831,32.4933,32.4471,32.4574,43800.0
2011-10-05 14:10:00,63.15,63.15,63.05,63.06,46900.0,32.4522,32.4522,32.4008,32.406,46900.0
2011-10-05 14:15:00,63.06,63.14,63.04,63.13,36200.0,32.406,32.4471,32.3957,32.442,36200.0
2011-10-05 14:20:00,63.13,63.25,63.09,63.23,68900.0,32.442,32.5036,32.4214,32.4933,68900.0
2011-10-05 14:25:00,63.24,63.24,63.06,63.09,53700.0,32.4985,32.4985,32.406,32.4214,53700.0
2011-10-05 14:30:00,63.09,63.1,62.98,63.01,51200.0,32.4214,32.4265,32.3649,32.3803,51200.0
2011-10-05 14:35:00,63.01,63.06,62.94,63.05,37800.0,32.3803,32.406,32.3443,32.4008,37800.0
2011-10-05 14:40:00,63.04,63.07,62.92,62.95,50400.0,32.3957,32.4111,32.334,32.3495,50400.0
2011-10-05 14:45:00,62.95,63.04,62.89,63.0,63500.0,32.3495,32.3957,32.3186,32.3752,63500.0
2011-10-05 14:50:00,63.01,63.13,63.01,63.13,58500.0,32.3803,32.442,32.3803,32.442,58500.0
2011-10-05 14:55:00,63.13,63.14,63.02,63.02,58600.0,32.442,32.4471,32.3854,32.3854,58600.0
2011-10-05 15:00:00,63.03,63.07,62.9,62.96,82600.0,32.3906,32.4111,32.3238,32.3546,82600.0
2011-10-05 15:05:00,62.97,63.01,62.93,62.99,82800.0,32.3597,32.3803,32.3392,32.37,82800.0
2011-10-05 15:10:00,62.98,63.06,62.91,63.06,61100.0,32.3649,32.406,32.3289,32.406,61100.0
2011-10-05 15:15:00,63.05,63.17,63.03,63.16,78400.0,32.4008,32.4625,32.3906,32.4574,78400.0
2011-10-05 15:20:00,63.16,63.17,62.93,62.97,107100.0,32.4574,32.4625,32.3392,32.3597,107100.0
2011-10-05 15:25:00,62.97,63.05,62.96,63.0,79900.0,32.3597,32.4008,32.3546,32.3752,79900.0
2011-10-05 15:30:00,62.99,63.17,62.98,63.16,114900.0,32.37,32.4625,32.3649,32.4574,114900.0
2011-10-05 15:35:00,63.16,63.23,63.13,63.23,97600.0,32.4574,32.4933,32.442,32.4933,97600.0
2011-10-05 15:40:00,63.22,63.25,63.19,63.24,99000.0,32.4882,32.5036,32.4728,32.4985,99000.0
2011-10-05 15:45:00,63.24,63.24,63.09,63.13,150700.0,32.4985,32.4985,32.4214,32.442,150700.0
2011-10-05 15:50:00,63.13,63.26,63.12,63.25,182700.0,32.442,32.5088,32.4368,32.5036,182700.0
2011-10-05 15:55:00,63.25,63.36,63.2,63.27,320500.0,32.5036,32.5602,32.4779,32.5139,320500.0
2011-10-06 09:30:00,63.42,63.43,63.2,63.29,143000.0,32.591,32.5961,32.4779,32.5242,143000.0
2011-10-06 09:35:00,63.3,63.53,63.24,63.48,68100.0,32.5293,32.6475,32.4985,32.6218,68100.0
2011-10-06 09:40:00,63.47,63.69,63.4,63.55,56900.0,32.6167,32.7297,32.5807,32.6578,56900.0
2011-10-06 09:45:00,63.51,63.61,63.45,63.55,76400.0,32.6372,32.6886,32.6064,32.6578,76400.0
2011-10-06 09:50:00,63.56,63.56,63.22,63.3,46100.0,32.6629,32.6629,32.4882,32.5293,46100.0
2011-10-06 09:55:00,63.29,63.34,63.19,63.25,49300.0,32.5242,32.5499,32.4728,32.5036,49300.0
2011-10-06 10:00:00,63.24,63.26,63.12,63.19,71400.0,32.4985,32.5088,32.4368,32.4728,71400.0
2011-10-06 10:05:00,63.18,63.26,63.13,63.21,52700.0,32.4677,32.5088,32.442,32.4831,52700.0
2011-10-06 10:10:00,63.22,63.38,63.17,63.36,54400.0,32.4882,32.5704,32.4625,32.5602,54400.0
2011-10-06 10:15:00,63.34,63.37,63.25,63.32,64600.0,32.5499,32.5653,32.5036,32.5396,64600.0
2011-10-06 10:20:00,63.32,63.71,63.29,63.71,102800.0,32.5396,32.74,32.5242,32.74,102800.0
2011-10-06 10:25:00,63.71,63.82,63.66,63.8,86300.0,32.74,32.7965,32.7143,32.7863,86300.0
2011-10-06 10:30:00,63.8,63.86,63.73,63.78,84300.0,32.7863,32.8171,32.7503,32.776,84300.0
2011-10-06 10:35:00,63.78,63.87,63.71,63.84,73000.0,32.776,32.8222,32.74,32.8068,73000.0
2011-10-06 10:40:00,63.83,64.05,63.76,64.05,128500.0,32.8017,32.9147,32.7657,32.9147,128500.0
2011-10-06 10:45:00,64.04,64.04,63.79,63.81,86600.0,32.9096,32.9096,32.7811,32.7914,86600.0
2011-10-06 10:50:00,63.81,63.83,63.65,63.7,51000.0,32.7914,32.8017,32.7092,32.7349,51000.0
2011-10-06 10:55:00,63.7,63.7,63.48,63.54,56500.0,32.7349,32.7349,32.6218,32.6527,56500.0
2011-10-06 11:00:00,63.55,63.67,63.51,63.61,66600.0,32.6578,32.7195,32.6372,32.6886,66600.0
2011-10-06 11:05:00,63.61,63.72,63.54,63.71,67800.0,32.6886,32.7452,32.6527,32.74,67800.0
2011-10-06 11:10:00,63.7,63.7,63.56,63.68,56500.0,32.7349,32.7349,32.6629,32.7246,56500.0
2011-10-06 11:15:00,63.68,63.72,63.59,63.59,62400.0,32.7246,32.7452,32.6784,32.6784,62400.0
2011-10-06 11:20:00,63.6,63.71,63.58,63.71,71000.0,32.6835,32.74,32.6732,32.74,71000.0
2011-10-06 11:25:00,63.72,63.85,63.68,63.85,40400.0,32.7452,32.812,32.7246,32.812,40400.0
2011-10-06 11:30:00,63.84,63.88,63.75,63.8,65200.0,32.8068,32.8274,32.7606,32.7863,65200.0
2011-10-06 11:35:00,63.78,63.95,63.73,63.95,54500.0,32.776,32.8634,32.7503,32.8634,54500.0
2011-10-06 11:40:00,63.94,64.14,63.91,64.14,70200.0,32.8582,32.961,32.8428,32.961,70200.0
2011-10-06 11:45:00,64.14,64.26,64.09,64.15,73100.0,32.961,33.0227,32.9353,32.9661,73100.0
2011-10-06 11:50:00,64.15,64.18,64.03,64.07,25300.0,32.9661,32.9815,32.9045,32.925,25300.0
2011-10-06 11:55:00,64.07,64.17,64.04,64.13,42000.0,32.925,32.9764,32.9096,32.9559,42000.0
2011-10-06 12:00:00,64.13,64.23,64.13,64.2,42000.0,32.9559,33.0072,32.9559,32.9918,42000.0
2011-10-06 12:05:00,64.2,64.22,64.13,64.13,36700.0,32.9918,33.0021,32.9559,32.9559,36700.0
2011-10-06 12:10:00,64.13,64.18,64.07,64.16,46700.0,32.9559,32.9815,32.925,32.9713,46700.0
2011-10-06 12:15:00,64.18,64.29,64.14,64.26,49100.0,32.9815,33.0381,32.961,33.0227,49100.0
2011-10-06 12:20:00,64.26,64.35,64.26,64.34,31700.0,33.0227,33.0689,33.0227,33.0638,31700.0
2011-10-06 12:25:00,64.34,64.34,64.22,64.24,37400.0,33.0638,33.0638,33.0021,33.0124,37400.0
2011-10-06 12:30:00,64.24,64.26,64.21,64.21,26700.0,33.0124,33.0227,32.997,32.997,26700.0
2011-10-06 12:35:00,64.21,64.22,64.14,64.16,45700.0,32.997,33.0021,32.961,32.9713,45700.0
2011-10-06 12:40:00,64.17,64.18,64.1,64.15,27200.0,32.9764,32.9815,32.9404,32.9661,27200.0
2011-10-06 12:45:00,64.15,64.15,64.05,64.07,29000.0,32.9661,32.9661,32.9147,32.925,29000.0
2011-10-06 12:50:00,64.07,64.11,63.97,64.08,50800.0,32.925,32.9456,32.8736,32.9302,50800.0
2011-10-06 12:55:00,64.07,64.08,63.95,63.98,28100.0,32.925,32.9302,32.8634,32.8788,28100.0
2011-10-06 13:00:00,63.98,64.06,63.98,64.04,21900.0,32.8788,32.9199,32.8788,32.9096,21900.0
2011-10-06 13:05:00,64.04,64.08,64.0,64.03,39800.0,32.9096,32.9302,32.889,32.9045,39800.0
2011-10-06 13:10:00,64.03,64.07,64.0,64.03,26200.0,32.9045,32.925,32.889,32.9045,26200.0
2011-10-06 13:15:00,64.03,64.06,63.99,64.05,29200.0,32.9045,32.9199,32.8839,32.9147,29200.0
2011-10-06 13:20:00,64.05,64.08,64.01,64.02,34400.0,32.9147,32.9302,32.8942,32.8993,34400.0
2011-10-06 13:25:00,64.03,64.06,63.9,63.94,43800.0,32.9045,32.9199,32.8377,32.8582,43800.0
2011-10-06 13:30:00,63.93,63.98,63.91,63.94,29500.0,32.8531,32.8788,32.8428,32.8582,29500.0
2011-10-06 13:35:00,63.93,64.01,63.83,63.96,38400.0,32.8531,32.8942,32.8017,32.8685,38400.0
2011-10-06 13:40:00,63.96,64.07,63.96,64.04,33600.0,32.8685,32.925,32.8685,32.9096,33600.0
2011-10-06 13:45:00,64.03,64.1,64.0,64.08,31800.0,32.9045,32.9404,32.889,32.9302,31800.0
2011-10-06 13:50:00,64.07,64.18,64.07,64.15,34100.0,32.925,32.9815,32.925,32.9661,34100.0
2011-10-06 13:55:00,64.15,64.23,64.14,64.19,38500.0,32.9661,33.0072,32.961,32.9867,38500.0
2011-10-06 14:00:00,64.19,64.26,64.18,64.24,112500.0,32.9867,33.0227,32.9815,33.0124,112500.0
2011-10-06 14:05:00,64.23,64.3,64.21,64.27,52500.0,33.0072,33.0432,32.997,33.0278,52500.0
2011-10-06 14:10:00,64.27,64.3,64.21,64.25,50100.0,33.0278,33.0432,32.997,33.0175,50100.0
2011-10-06 14:15:00,64.24,64.36,64.24,64.36,72300.0,33.0124,33.074,33.0124,33.074,72300.0
2011-10-06 14:20:00,64.35,64.41,64.32,64.36,75000.0,33.0689,33.0997,33.0535,33.074,75000.0
2011-10-06 14:25:00,64.37,64.38,64.26,64.31,50900.0,33.0792,33.0843,33.0227,33.0484,50900.0
2011-10-06 14:30:00,64.32,64.33,64.17,64.2,53200.0,33.0535,33.0586,32.9764,32.9918,53200.0
2011-10-06 14:35:00,64.2,64.2,64.07,64.08,45000.0,32.9918,32.9918,32.925,32.9302,45000.0
2011-10-06 14:40:00,64.08,64.18,64.06,64.18,35300.0,32.9302,32.9815,32.9199,32.9815,35300.0
2011-10-06 14:45:00,64.18,64.18,64.07,64.09,40200.0,32.9815,32.9815,32.925,32.9353,40200.0
2011-10-06 14:50:00,64.09,64.2,64.05,64.19,42600.0,32.9353,32.9918,32.9147,32.9867,42600.0
2011-10-06 14:55:00,64.19,64.26,64.14,64.24,38700.0,32.9867,33.0227,32.961,33.0124,38700.0
2011-10-06 15:00:00,64.23,64.31,64.23,64.28,69100.0,33.0072,33.0484,33.0072,33.0329,69100.0
2011-10-06 15:05:00,64.29,64.4,64.28,64.4,68600.0,33.0381,33.0946,33.0329,33.0946,68600.0
2011-10-06 15:10:00,64.4,64.46,64.38,64.38,72500.0,33.0946,33.1254,33.0843,33.0843,72500.0
2011-10-06 15:15:00,64.38,64.43,64.34,64.35,65800.0,33.0843,33.11,33.0638,33.0689,65800.0
2011-10-06 15:20:00,64.35,64.39,64.28,64.35,53100.0,33.0689,33.0895,33.0329,33.0689,53100.0
2011-10-06 15:25:00,64.35,64.43,64.31,64.31,70100.0,33.0689,33.11,33.0484,33.0484,70100.0
2011-10-06 15:30:00,64.3,64.49,64.3,64.47,169000.0,33.0432,33.1409,33.0432,33.1306,169000.0
2011-10-06 15:35:00,64.48,64.49,64.44,64.46,158000.0,33.1357,33.1409,33.1152,33.1254,158000.0
2011-10-06 15:40:00,64.45,64.55,64.45,64.49,203000.0,33.1203,33.1717,33.1203,33.1409,203000.0
2011-10-06 15:45:00,64.48,64.48,64.32,64.37,146400.0,33.1357,33.1357,33.0535,33.0792,146400.0
2011-10-06 15:50:00,64.38,64.48,64.38,64.45,99300.0,33.0843,33.1357,33.0843,33.1203,99300.0
2011-10-06 15:55:00,64.45,64.6,64.41,64.57,407600.0,33.1203,33.1974,33.0997,33.182,407600.0
2011-10-07 09:30:00,64.96,65.24,64.75,65.14,184900.0,33.3824,33.5263,33.2745,33.4749,184900.0
2011-10-07 09:35:00,65.13,65.35,64.72,64.79,127800.0,33.4697,33.5828,33.259,33.295,127800.0
2011-10-07 09:40:00,64.8,65.08,64.7,64.74,78700.0,33.3002,33.444,33.2488,33.2693,78700.0
2011-10-07 09:45:00,64.76,65.02,64.76,64.91,66300.0,33.2796,33.4132,33.2796,33.3567,66300.0
2011-10-07 09:50:00,64.91,65.08,64.91,64.98,71300.0,33.3567,33.444,33.3567,33.3927,71300.0
2011-10-07 09:55:00,64.99,65.03,64.93,64.99,55400.0,33.3978,33.4184,33.367,33.3978,55400.0
2011-10-07 10:00:00,64.98,64.99,64.81,64.92,63900.0,33.3927,33.3978,33.3053,33.3618,63900.0
2011-10-07 10:05:00,64.9,64.9,64.65,64.65,69300.0,33.3515,33.3515,33.2231,33.2231,69300.0
2011-10-07 10:10:00,64.66,64.84,64.63,64.66,80300.0,33.2282,33.3207,33.2128,33.2282,80300.0
2011-10-07 10:15:00,64.66,64.86,64.6,64.75,45500.0,33.2282,33.331,33.1974,33.2745,45500.0
2011-10-07 10:20:00,64.75,64.76,64.64,64.73,60400.0,33.2745,33.2796,33.2179,33.2642,60400.0
2011-10-07 10:25:00,64.73,64.73,64.61,64.7,67100.0,33.2642,33.2642,33.2025,33.2488,67100.0
2011-10-07 10:30:00,64.7,64.81,64.69,64.74,59100.0,33.2488,33.3053,33.2436,33.2693,59100.0
2011-10-07 10:35:00,64.75,64.77,64.64,64.77,41500.0,33.2745,33.2847,33.2179,33.2847,41500.0
2011-10-07 10:40:00,64.77,64.9,64.76,64.84,41800.0,33.2847,33.3515,33.2796,33.3207,41800.0
2011-10-07 10:45:00,64.84,64.88,64.69,64.78,43000.0,33.3207,33.3413,33.2436,33.2899,43000.0
2011-10-07 10:50:00,64.8,64.88,64.8,64.86,38300.0,33.3002,33.3413,33.3002,33.331,38300.0
2011-10-07 10:55:00,64.85,64.92,64.84,64.9,32400.0,33.3259,33.3618,33.3207,33.3515,32400.0
2011-10-07 11:00:00,64.92,64.94,64.82,64.86,51000.0,33.3618,33.3721,33.3104,33.331,51000.0
2011-10-07 11:05:00,64.85,64.98,64.83,64.98,46100.0,33.3259,33.3927,33.3156,33.3927,46100.0
2011-10-07 11:10:00,64.98,65.03,64.96,65.01,64000.0,33.3927,33.4184,33.3824,33.4081,64000.0
2011-10-07 11:15:00,65.03,65.05,64.97,64.98,54900.0,33.4184,33.4286,33.3875,33.3927,54900.0
2011-10-07 11:20:00,64.97,65.04,64.91,65.04,101100.0,33.3875,33.4235,33.3567,33.4235,101100.0
2011-10-07 11:25:00,65.02,65.04,64.97,65.01,78700.0,33.4132,33.4235,33.3875,33.4081,78700.0
2011-10-07 11:30:00,65.02,65.06,64.98,65.06,89500.0,33.4132,33.4338,33.3927,33.4338,89500.0
2011-10-07 11:35:00,65.06,65.11,65.0,65.02,112900.0,33.4338,33.4595,33.4029,33.4132,112900.0
2011-10-07 11:40:00,65.02,65.1,64.98,65.04,52800.0,33.4132,33.4543,33.3927,33.4235,52800.0
2011-10-07 11:45:00,65.05,65.07,64.88,64.9,41600.0,33.4286,33.4389,33.3413,33.3515,41600.0
2011-10-07 11:50:00,64.92,64.96,64.89,64.95,44700.0,33.3618,33.3824,33.3464,33.3772,44700.0
2011-10-07 11:55:00,64.95,65.04,64.93,65.01,69700.0,33.3772,33.4235,33.367,33.4081,69700.0
2011-10-07 12:00:00,65.02,65.06,64.85,65.0,214300.0,33.4132,33.4338,33.3259,33.4029,214300.0
2011-10-07 12:05:00,65.02,65.08,64.9,64.96,58600.0,33.4132,33.444,33.3515,33.3824,58600.0
2011-10-07 12:10:00,64.97,65.01,64.84,64.98,119400.0,33.3875,33.4081,33.3207,33.3927,119400.0
2011-10-07 12:15:00,64.98,65.02,64.89,64.92,76200.0,33.3927,33.4132,33.3464,33.3618,76200.0
2011-10-07 12:20:00,64.93,64.96,64.69,64.75,100600.0,33.367,33.3824,33.2436,33.2745,100600.0
2011-10-07 12:25:00,64.75,64.88,64.68,64.81,66100.0,33.2745,33.3413,33.2385,33.3053,66100.0
2011-10-07 12:30:00,64.8,64.81,64.68,64.75,68100.0,33.3002,33.3053,33.2385,33.2745,68100.0
2011-10-07 12:35:00,64.75,64.9,64.74,64.9,71100.0,33.2745,33.3515,33.2693,33.3515,71100.0
2011-10-07 12:40:00,64.89,64.91,64.79,64.82,77100.0,33.3464,33.3567,33.295,33.3104,77100.0
2011-10-07 12:45:00,64.82,64.9,64.8,64.87,48500.0,33.3104,33.3515,33.3002,33.3361,48500.0
2011-10-07 12:50:00,64.87,64.9,64.76,64.77,59500.0,33.3361,33.3515,33.2796,33.2847,59500.0
2011-10-07 12:55:00,64.78,64.83,64.76,64.79,23500.0,33.2899,33.3156,33.2796,33.295,23500.0
2011-10-07 13:00:00,64.78,64.87,64.74,64.77,38900.0,33.2899,33.3361,33.2693,33.2847,38900.0
2011-10-07 13:05:00,64.77,64.77,64.66,64.73,43800.0,33.2847,33.2847,33.2282,33.2642,43800.0
2011-10-07 13:10:00,64.74,64.81,64.7,64.8,64400.0,33.2693,33.3053,33.2488,33.3002,64400.0
2011-10-07 13:15:00,64.79,64.84,64.76,64.82,40200.0,33.295,33.3207,33.2796,33.3104,40200.0
2011-10-07 13:20:00,64.83,64.9,64.77,64.89,65400.0,33.3156,33.3515,33.2847,33.3464,65400.0
2011-10-07 13:25:00,64.89,65.01,64.89,65.0,49500.0,33.3464,33.4081,33.3464,33.4029,49500.0
2011-10-07 13:30:00,65.01,65.04,64.94,64.95,58800.0,33.4081,33.4235,33.3721,33.3772,58800.0
2011-10-07 13:35:00,64.95,64.95,64.88,64.89,50300.0,33.3772,33.3772,33.3413,33.3464,50300.0
2011-10-07 13:40:00,64.88,64.94,64.88,64.89,22700.0,33.3413,33.3721,33.3413,33.3464,22700.0
2011-10-07 13:45:00,64.88,64.94,64.86,64.86,27400.0,33.3413,33.3721,33.331,33.331,27400.0
2011-10-07 13:50:00,64.86,64.94,64.85,64.92,39400.0,33.331,33.3721,33.3259,33.3618,39400.0
2011-10-07 13:55:00,64.92,65.01,64.91,64.94,33400.0,33.3618,33.4081,33.3567,33.3721,33400.0
2011-10-07 14:00:00,64.96,65.04,64.96,64.98,54800.0,33.3824,33.4235,33.3824,33.3927,54800.0
2011-10-07 14:05:00,64.97,65.0,64.89,64.92,46600.0,33.3875,33.4029,33.3464,33.3618,46600.0
2011-10-07 14:10:00,64.91,64.98,64.88,64.94,45700.0,33.3567,33.3927,33.3413,33.3721,45700.0
2011-10-07 14:15:00,64.93,65.03,64.9,65.03,37900.0,33.367,33.4184,33.3515,33.4184,37900.0
2011-10-07 14:20:00,65.03,65.11,65.0,65.03,45400.0,33.4184,33.4595,33.4029,33.4184,45400.0
2011-10-07 14:25:00,65.04,65.07,65.0,65.01,57500.0,33.4235,33.4389,33.4029,33.4081,57500.0
2011-10-07 14:30:00,65.01,65.17,65.0,65.15,92900.0,33.4081,33.4903,33.4029,33.48,92900.0
2011-10-07 14:35:00,65.16,65.34,65.16,65.32,73200.0,33.4852,33.5777,33.4852,33.5674,73200.0
2011-10-07 14:40:00,65.31,65.35,65.24,65.28,92800.0,33.5622,33.5828,33.5263,33.5468,92800.0
2011-10-07 14:45:00,65.27,65.33,65.23,65.27,75900.0,33.5417,33.5725,33.5211,33.5417,75900.0
2011-10-07 14:50:00,65.28,65.3,65.25,65.26,58900.0,33.5468,33.5571,33.5314,33.5365,58900.0
2011-10-07 14:55:00,65.25,65.35,65.24,65.35,68800.0,33.5314,33.5828,33.5263,33.5828,68800.0
2011-10-07 15:00:00,65.35,65.35,65.25,65.29,70200.0,33.5828,33.5828,33.5314,33.552,70200.0
2011-10-07 15:05:00,65.3,65.36,65.26,65.35,64500.0,33.5571,33.5879,33.5365,33.5828,64500.0
2011-10-07 15:10:00,65.35,65.35,65.28,65.32,66300.0,33.5828,33.5828,33.5468,33.5674,66300.0
2011-10-07 15:15:00,65.33,65.42,65.31,65.32,182400.0,33.5725,33.6188,33.5622,33.5674,182400.0
2011-10-07 15:20:00,65.33,65.42,65.32,65.38,65100.0,33.5725,33.6188,33.5674,33.5982,65100.0
2011-10-07 15:25:00,65.4,65.54,65.39,65.51,160200.0,33.6085,33.6804,33.6034,33.665,160200.0
2011-10-07 15:30:00,65.51,65.57,65.49,65.51,160400.0,33.665,33.6959,33.6547,33.665,160400.0
2011-10-07 15:35:00,65.51,65.55,65.5,65.52,96700.0,33.665,33.6856,33.6599,33.6702,96700.0
2011-10-07 15:40:00,65.51,65.54,65.41,65.44,159800.0,33.665,33.6804,33.6136,33.629,159800.0
2011-10-07 15:45:00,65.45,65.45,65.27,65.31,174500.0,33.6342,33.6342,33.5417,33.5622,174500.0
2011-10-07 15:50:00,65.31,65.33,65.19,65.3,358000.0,33.5622,33.5725,33.5006,33.5571,358000.0
2011-10-07 15:55:00,65.29,65.31,65.06,65.13,489400.0,33.552,33.5622,33.4338,33.4697,489400.0
2011-10-10 09:30:00,65.92,66.39,65.92,66.09,153200.0,33.8757,34.1172,33.8757,33.9631,153200.0
2011-10-10 09:35:00,66.02,66.3,65.89,66.26,93300.0,33.9271,34.071,33.8603,34.0504,93300.0
2011-10-10 09:40:00,66.26,66.33,65.78,65.82,91300.0,34.0504,34.0864,33.8038,33.8243,91300.0
2011-10-10 09:45:00,65.82,65.99,65.63,65.96,89000.0,33.8243,33.9117,33.7267,33.8963,89000.0
2011-10-10 09:50:00,65.97,66.15,65.97,66.1,72900.0,33.9014,33.9939,33.9014,33.9682,72900.0
2011-10-10 09:55:00,66.09,66.13,65.84,65.86,42200.0,33.9631,33.9836,33.8346,33.8449,42200.0
2011-10-10 10:00:00,65.87,65.96,65.84,65.86,57100.0,33.85,33.8963,33.8346,33.8449,57100.0
2011-10-10 10:05:00,65.86,65.91,65.83,65.87,30200.0,33.8449,33.8706,33.8295,33.85,30200.0
2011-10-10 10:10:00,65.88,65.91,65.82,65.84,49200.0,33.8552,33.8706,33.8243,33.8346,49200.0
2011-10-10 10:15:00,65.85,65.85,65.65,65.66,77400.0,33.8397,33.8397,33.737,33.7421,77400.0
2011-10-10 10:20:00,65.66,65.8,65.66,65.74,64900.0,33.7421,33.8141,33.7421,33.7832,64900.0
2011-10-10 10:25:00,65.74,65.77,65.72,65.75,31900.0,33.7832,33.7986,33.7729,33.7884,31900.0
2011-10-10 10:30:00,65.74,65.91,65.74,65.88,58800.0,33.7832,33.8706,33.7832,33.8552,58800.0
2011-10-10 10:35:00,65.88,65.91,65.85,65.91,32600.0,33.8552,33.8706,33.8397,33.8706,32600.0
2011-10-10 10:40:00,65.9,66.04,65.9,65.97,39800.0,33.8654,33.9374,33.8654,33.9014,39800.0
2011-10-10 10:45:00,65.98,66.11,65.96,66.03,54400.0,33.9066,33.9734,33.8963,33.9322,54400.0
2011-10-10 10:50:00,66.03,66.03,65.88,65.9,38500.0,33.9322,33.9322,33.8552,33.8654,38500.0
2011-10-10 10:55:00,65.89,65.91,65.82,65.9,24500.0,33.8603,33.8706,33.8243,33.8654,24500.0
2011-10-10 11:00:00,65.91,65.91,65.66,65.67,50400.0,33.8706,33.8706,33.7421,33.7472,50400.0
2011-10-10 11:05:00,65.67,65.68,65.62,65.63,29200.0,33.7472,33.7524,33.7216,33.7267,29200.0
2011-10-10 11:10:00,65.63,65.67,65.6,65.66,29100.0,33.7267,33.7472,33.7113,33.7421,29100.0
2011-10-10 11:15:00,65.66,65.66,65.58,65.65,24900.0,33.7421,33.7421,33.701,33.737,24900.0
2011-10-10 11:20:00,65.64,65.7,65.6,65.69,26100.0,33.7318,33.7627,33.7113,33.7575,26100.0
2011-10-10 11:25:00,65.7,65.77,65.66,65.77,39400.0,33.7627,33.7986,33.7421,33.7986,39400.0
2011-10-10 11:30:00,65.76,65.76,65.62,65.7,25600.0,33.7935,33.7935,33.7216,33.7627,25600.0
2011-10-10 11:35:00,65.7,65.7,65.59,65.62,25000.0,33.7627,33.7627,33.7061,33.7216,25000.0
2011-10-10 11:40:00,65.62,65.69,65.58,65.68,29800.0,33.7216,33.7575,33.701,33.7524,29800.0
2011-10-10 11:45:00,65.67,65.69,65.58,65.59,39800.0,33.7472,33.7575,33.701,33.7061,39800.0
2011-10-10 11:50:00,65.59,65.65,65.59,65.59,23900.0,33.7061,33.737,33.7061,33.7061,23900.0
2011-10-10 11:55:00,65.61,65.65,65.6,65.62,26800.0,33.7164,33.737,33.7113,33.7216,26800.0
2011-10-10 12:00:00,65.63,65.65,65.59,65.64,29200.0,33.7267,33.737,33.7061,33.7318,29200.0
2011-10-10 12:05:00,65.65,65.65,65.53,65.56,33400.0,33.737,33.737,33.6753,33.6907,33400.0
2011-10-10 12:10:00,65.56,65.65,65.55,65.63,24400.0,33.6907,33.737,33.6856,33.7267,24400.0
2011-10-10 12:15:00,65.63,65.65,65.59,65.63,32400.0,33.7267,33.737,33.7061,33.7267,32400.0
2011-10-10 12:20:00,65.64,65.65,65.62,65.65,34900.0,33.7318,33.737,33.7216,33.737,34900.0
2011-10-10 12:25:00,65.65,65.65,65.61,65.62,35700.0,33.737,33.737,33.7164,33.7216,35700.0
2011-10-10 12:30:00,65.63,65.63,65.61,65.62,22100.0,33.7267,33.7267,33.7164,33.7216,22100.0
2011-10-10 12:35:00,65.62,65.63,65.6,65.63,20700.0,33.7216,33.7267,33.7113,33.7267,20700.0
2011-10-10 12:40:00,65.63,65.63,65.6,65.61,60400.0,33.7267,33.7267,33.7113,33.7164,60400.0
2011-10-10 12:45:00,65.61,65.72,65.6,65.66,45500.0,33.7164,33.7729,33.7113,33.7421,45500.0
2011-10-10 12:50:00,65.65,65.75,65.64,65.74,32200.0,33.737,33.7884,33.7318,33.7832,32200.0
2011-10-10 12:55:00,65.74,65.78,65.72,65.72,21400.0,33.7832,33.8038,33.7729,33.7729,21400.0
2011-10-10 13:00:00,65.72,65.83,65.71,65.82,29700.0,33.7729,33.8295,33.7678,33.8243,29700.0
2011-10-10 13:05:00,65.81,65.88,65.78,65.87,28600.0,33.8192,33.8552,33.8038,33.85,28600.0
2011-10-10 13:10:00,65.87,65.92,65.85,65.86,23900.0,33.85,33.8757,33.8397,33.8449,23900.0
2011-10-10 13:15:00,65.86,65.91,65.81,65.9,37800.0,33.8449,33.8706,33.8192,33.8654,37800.0
2011-10-10 13:20:00,65.9,66.02,65.88,65.99,66600.0,33.8654,33.9271,33.8552,33.9117,66600.0
2011-10-10 13:25:00,66.01,66.02,65.94,65.94,61500.0,33.922,33.9271,33.886,33.886,61500.0
2011-10-10 13:30:00,65.94,66.02,65.94,66.01,30500.0,33.886,33.9271,33.886,33.922,30500.0
2011-10-10 13:35:00,66.01,66.02,65.97,66.01,24400.0,33.922,33.9271,33.9014,33.922,24400.0
2011-10-10 13:40:00,66.01,66.02,65.95,66.01,31100.0,33.922,33.9271,33.8911,33.922,31100.0
2011-10-10 13:45:00,66.0,66.01,65.93,65.96,24700.0,33.9168,33.922,33.8809,33.8963,24700.0
2011-10-10 13:50:00,65.96,65.99,65.95,65.98,26800.0,33.8963,33.9117,33.8911,33.9066,26800.0
2011-10-10 13:55:00,65.98,66.0,65.96,65.96,20100.0,33.9066,33.9168,33.8963,33.8963,20100.0
2011-10-10 14:00:00,65.95,66.01,65.95,65.97,30300.0,33.8911,33.922,33.8911,33.9014,30300.0
2011-10-10 14:05:00,65.97,66.01,65.94,65.98,48000.0,33.9014,33.922,33.886,33.9066,48000.0
2011-10-10 14:10:00,65.99,66.0,65.88,65.89,52500.0,33.9117,33.9168,33.8552,33.8603,52500.0
2011-10-10 14:15:00,65.89,65.9,65.81,65.85,48800.0,33.8603,33.8654,33.8192,33.8397,48800.0
2011-10-10 14:20:00,65.85,65.95,65.84,65.93,23200.0,33.8397,33.8911,33.8346,33.8809,23200.0
2011-10-10 14:25:00,65.94,65.97,65.9,65.93,23200.0,33.886,33.9014,33.8654,33.8809,23200.0
2011-10-10 14:30:00,65.92,65.95,65.89,65.93,25300.0,33.8757,33.8911,33.8603,33.8809,25300.0
2011-10-10 14:35:00,65.93,65.94,65.87,65.87,23400.0,33.8809,33.886,33.85,33.85,23400.0
2011-10-10 14:40:00,65.88,65.95,65.86,65.93,28500.0,33.8552,33.8911,33.8449,33.8809,28500.0
2011-10-10 14:45:00,65.94,65.98,65.88,65.9,23700.0,33.886,33.9066,33.8552,33.8654,23700.0
2011-10-10 14:50:00,65.89,65.97,65.89,65.92,34600.0,33.8603,33.9014,33.8603,33.8757,34600.0
2011-10-10 14:55:00,65.92,65.94,65.86,65.88,42900.0,33.8757,33.886,33.8449,33.8552,42900.0
2011-10-10 15:00:00,65.88,65.95,65.87,65.93,52000.0,33.8552,33.8911,33.85,33.8809,52000.0
2011-10-10 15:05:00,65.93,65.95,65.9,65.94,80900.0,33.8809,33.8911,33.8654,33.886,80900.0
2011-10-10 15:10:00,65.94,65.95,65.86,65.88,59100.0,33.886,33.8911,33.8449,33.8552,59100.0
2011-10-10 15:15:00,65.89,65.94,65.85,65.91,43400.0,33.8603,33.886,33.8397,33.8706,43400.0
2011-10-10 15:20:00,65.91,65.91,65.81,65.83,49200.0,33.8706,33.8706,33.8192,33.8295,49200.0
2011-10-10 15:25:00,65.84,65.9,65.81,65.83,52000.0,33.8346,33.8654,33.8192,33.8295,52000.0
2011-10-10 15:30:00,65.82,65.92,65.79,65.86,74200.0,33.8243,33.8757,33.8089,33.8449,74200.0
2011-10-10 15:35:00,65.87,65.89,65.78,65.85,102800.0,33.85,33.8603,33.8038,33.8397,102800.0
2011-10-10 15:40:00,65.84,65.84,65.73,65.84,91300.0,33.8346,33.8346,33.7781,33.8346,91300.0
2011-10-10 15:45:00,65.85,65.93,65.82,65.93,117900.0,33.8397,33.8809,33.8243,33.8809,117900.0
2011-10-10 15:50:00,65.93,65.98,65.9,65.98,202900.0,33.8809,33.9066,33.8654,33.9066,202900.0
2011-10-10 15:55:00,65.98,66.05,65.93,66.04,428900.0,33.9066,33.9425,33.8809,33.9374,428900.0
2011-10-11 09:30:00,66.51,66.52,66.0,66.13,300100.0,34.1789,34.1841,33.9168,33.9836,300100.0
2011-10-11 09:35:00,66.13,66.21,66.01,66.17,44900.0,33.9836,34.0247,33.922,34.0042,44900.0
2011-10-11 09:40:00,66.17,66.18,66.01,66.03,61800.0,34.0042,34.0093,33.922,33.9322,61800.0
2011-10-11 09:45:00,66.02,66.02,65.73,65.9,97800.0,33.9271,33.9271,33.7781,33.8654,97800.0
2011-10-11 09:50:00,65.91,65.94,65.78,65.78,79400.0,33.8706,33.886,33.8038,33.8038,79400.0
2011-10-11 09:55:00,65.78,65.79,65.63,65.74,85100.0,33.8038,33.8089,33.7267,33.7832,85100.0
2011-10-11 10:00:00,65.74,65.77,65.53,65.54,88900.0,33.7832,33.7986,33.6753,33.6804,88900.0
2011-10-11 10:05:00,65.53,65.63,65.52,65.63,62700.0,33.6753,33.7267,33.6702,33.7267,62700.0
2011-10-11 10:10:00,65.63,65.69,65.58,65.6,48700.0,33.7267,33.7575,33.701,33.7113,48700.0
2011-10-11 10:15:00,65.59,65.59,65.47,65.5,76300.0,33.7061,33.7061,33.6445,33.6599,76300.0
2011-10-11 10:20:00,65.51,65.7,65.5,65.68,72100.0,33.665,33.7627,33.6599,33.7524,72100.0
2011-10-11 10:25:00,65.67,65.85,65.64,65.82,82000.0,33.7472,33.8397,33.7318,33.8243,82000.0
2011-10-11 10:30:00,65.83,65.83,65.65,65.65,65900.0,33.8295,33.8295,33.737,33.737,65900.0
2011-10-11 10:35:00,65.66,65.7,65.57,65.7,79600.0,33.7421,33.7627,33.6959,33.7627,79600.0
2011-10-11 10:40:00,65.7,65.7,65.56,65.66,37900.0,33.7627,33.7627,33.6907,33.7421,37900.0
2011-10-11 10:45:00,65.66,65.71,65.54,65.55,43800.0,33.7421,33.7678,33.6804,33.6856,43800.0
2011-10-11 10:50:00,65.55,65.56,65.46,65.48,71200.0,33.6856,33.6907,33.6393,33.6496,71200.0
2011-10-11 10:55:00,65.48,65.54,65.36,65.36,137800.0,33.6496,33.6804,33.5879,33.5879,137800.0
2011-10-11 11:00:00,65.36,65.42,65.32,65.42,55700.0,33.5879,33.6188,33.5674,33.6188,55700.0
2011-10-11 11:05:00,65.42,65.46,65.38,65.4,63100.0,33.6188,33.6393,33.5982,33.6085,63100.0
2011-10-11 11:10:00,65.39,65.45,65.36,65.43,63300.0,33.6034,33.6342,33.5879,33.6239,63300.0
2011-10-11 11:15:00,65.42,65.62,65.42,65.61,64900.0,33.6188,33.7216,33.6188,33.7164,64900.0
2011-10-11 11:20:00,65.61,65.65,65.59,65.63,61800.0,33.7164,33.737,33.7061,33.7267,61800.0
2011-10-11 11:25:00,65.62,65.64,65.57,65.57,40500.0,33.7216,33.7318,33.6959,33.6959,40500.0
2011-10-11 11:30:00,65.59,65.6,65.49,65.51,48400.0,33.7061,33.7113,33.6547,33.665,48400.0
2011-10-11 11:35:00,65.52,65.52,65.45,65.47,43800.0,33.6702,33.6702,33.6342,33.6445,43800.0
2011-10-11 11:40:00,65.46,65.47,65.42,65.46,43900.0,33.6393,33.6445,33.6188,33.6393,43900.0
2011-10-11 11:45:00,65.46,65.61,65.46,65.61,41000.0,33.6393,33.7164,33.6393,33.7164,41000.0
2011-10-11 11:50:00,65.62,65.76,65.62,65.74,58200.0,33.7216,33.7935,33.7216,33.7832,58200.0
2011-10-11 11:55:00,65.74,65.86,65.73,65.82,49500.0,33.7832,33.8449,33.7781,33.8243,49500.0
2011-10-11 12:00:00,65.83,65.86,65.78,65.83,57500.0,33.8295,33.8449,33.8038,33.8295,57500.0
2011-10-11 12:05:00,65.83,65.98,65.81,65.95,58600.0,33.8295,33.9066,33.8192,33.8911,58600.0
2011-10-11 12:10:00,65.94,66.08,65.94,66.0,69100.0,33.886,33.9579,33.886,33.9168,69100.0
2011-10-11 12:15:00,65.99,66.01,65.97,66.0,45000.0,33.9117,33.922,33.9014,33.9168,45000.0
2011-10-11 12:20:00,66.0,66.02,65.93,65.98,52100.0,33.9168,33.9271,33.8809,33.9066,52100.0
2011-10-11 12:25:00,65.97,66.03,65.96,65.97,58900.0,33.9014,33.9322,33.8963,33.9014,58900.0
2011-10-11 12:30:00,65.98,65.99,65.95,65.96,65800.0,33.9066,33.9117,33.8911,33.8963,65800.0
2011-10-11 12:35:00,65.96,66.07,65.96,65.99,88500.0,33.8963,33.9528,33.8963,33.9117,88500.0
2011-10-11 12:40:00,65.98,66.09,65.98,66.07,58300.0,33.9066,33.9631,33.9066,33.9528,58300.0
2011-10-11 12:45:00,66.06,66.06,66.02,66.04,54100.0,33.9477,33.9477,33.9271,33.9374,54100.0
2011-10-11 12:50:00,66.05,66.07,65.98,65.98,68900.0,33.9425,33.9528,33.9066,33.9066,68900.0
2011-10-11 12:55:00,65.98,66.01,65.96,65.97,32200.0,33.9066,33.922,33.8963,33.9014,32200.0
2011-10-11 13:00:00,65.97,66.0,65.92,65.94,41500.0,33.9014,33.9168,33.8757,33.886,41500.0
2011-10-11 13:05:00,65.93,65.98,65.9,65.96,51500.0,33.8809,33.9066,33.8654,33.8963,51500.0
2011-10-11 13:10:00,65.97,66.0,65.92,65.98,51400.0,33.9014,33.9168,33.8757,33.9066,51400.0
2011-10-11 13:15:00,65.99,66.05,65.97,65.97,80200.0,33.9117,33.9425,33.9014,33.9014,80200.0
2011-10-11 13:20:00,65.97,66.01,65.95,66.0,53900.0,33.9014,33.922,33.8911,33.9168,53900.0
2011-10-11 13:25:00,66.0,66.05,65.98,66.02,74800.0,33.9168,33.9425,33.9066,33.9271,74800.0
2011-10-11 13:30:00,66.02,66.05,65.99,66.02,58500.0,33.9271,33.9425,33.9117,33.9271,58500.0
2011-10-11 13:35:00,66.02,66.02,65.9,65.91,44200.0,33.9271,33.9271,33.8654,33.8706,44200.0
2011-10-11 13:40:00,65.9,65.91,65.88,65.9,45400.0,33.8654,33.8706,33.8552,33.8654,45400.0
2011-10-11 13:45:00,65.9,65.93,65.87,65.9,50900.0,33.8654,33.8809,33.85,33.8654,50900.0
2011-10-11 13:50:00,65.91,65.96,65.88,65.95,41300.0,33.8706,33.8963,33.8552,33.8911,41300.0
2011-10-11 13:55:00,65.94,65.97,65.94,65.95,31900.0,33.886,33.9014,33.886,33.8911,31900.0
2011-10-11 14:00:00,65.95,65.95,65.9,65.9,32400.0,33.8911,33.8911,33.8654,33.8654,32400.0
2011-10-11 14:05:00,65.9,65.9,65.85,65.86,38400.0,33.8654,33.8654,33.8397,33.8449,38400.0
2011-10-11 14:10:00,65.84,65.91,65.84,65.9,40800.0,33.8346,33.8706,33.8346,33.8654,40800.0
2011-10-11 14:15:00,65.89,65.9,65.84,65.89,46300.0,33.8603,33.8654,33.8346,33.8603,46300.0
2011-10-11 14:20:00,65.91,65.92,65.66,65.66,119200.0,33.8706,33.8757,33.7421,33.7421,119200.0
2011-10-11 14:25:00,65.66,65.73,65.63,65.69,60200.0,33.7421,33.7781,33.7267,33.7575,60200.0
2011-10-11 14:30:00,65.68,65.69,65.47,65.48,116000.0,33.7524,33.7575,33.6445,33.6496,116000.0
2011-10-11 14:35:00,65.48,65.54,65.42,65.44,64100.0,33.6496,33.6804,33.6188,33.629,64100.0
2011-10-11 14:40:00,65.44,65.52,65.42,65.51,68700.0,33.629,33.6702,33.6188,33.665,68700.0
2011-10-11 14:45:00,65.51,65.52,65.41,65.41,50100.0,33.665,33.6702,33.6136,33.6136,50100.0
2011-10-11 14:50:00,65.42,65.46,65.36,65.37,98700.0,33.6188,33.6393,33.5879,33.5931,98700.0
2011-10-11 14:55:00,65.37,65.38,65.35,65.37,65300.0,33.5931,33.5982,33.5828,33.5931,65300.0
2011-10-11 15:00:00,65.37,65.45,65.37,65.42,132500.0,33.5931,33.6342,33.5931,33.6188,132500.0
2011-10-11 15:05:00,65.43,65.48,65.36,65.37,140200.0,33.6239,33.6496,33.5879,33.5931,140200.0
2011-10-11 15:10:00,65.36,65.37,65.25,65.25,73700.0,33.5879,33.5931,33.5314,33.5314,73700.0
2011-10-11 15:15:00,65.25,65.25,65.12,65.14,118200.0,33.5314,33.5314,33.4646,33.4749,118200.0
2011-10-11 15:20:00,65.15,65.16,65.08,65.1,118200.0,33.48,33.4852,33.444,33.4543,118200.0
2011-10-11 15:25:00,65.1,65.16,65.09,65.15,93400.0,33.4543,33.4852,33.4492,33.48,93400.0
2011-10-11 15:30:00,65.16,65.28,65.13,65.27,137000.0,33.4852,33.5468,33.4697,33.5417,137000.0
2011-10-11 15:35:00,65.27,65.31,65.24,65.26,109000.0,33.5417,33.5622,33.5263,33.5365,109000.0
2011-10-11 15:40:00,65.26,65.3,65.18,65.2,153200.0,33.5365,33.5571,33.4954,33.5057,153200.0
2011-10-11 15:45:00,65.21,65.29,65.16,65.27,186300.0,33.5109,33.552,33.4852,33.5417,186300.0
2011-10-11 15:50:00,65.27,65.29,65.23,65.26,199500.0,33.5417,33.552,33.5211,33.5365,199500.0
2011-10-11 15:55:00,65.27,65.3,65.23,65.3,348100.0,33.5417,33.5571,33.5211,33.5571,348100.0
2011-10-12 09:30:00,65.92,65.98,65.49,65.62,198700.0,33.8757,33.9066,33.6547,33.7216,198700.0
2011-10-12 09:35:00,65.62,65.65,65.31,65.61,80700.0,33.7216,33.737,33.5622,33.7164,80700.0
2011-10-12 09:40:00,65.64,65.89,65.62,65.68,51300.0,33.7318,33.8603,33.7216,33.7524,51300.0
2011-10-12 09:45:00,65.65,65.78,65.52,65.64,56000.0,33.737,33.8038,33.6702,33.7318,56000.0
2011-10-12 09:50:00,65.64,65.85,65.59,65.72,77300.0,33.7318,33.8397,33.7061,33.7729,77300.0
2011-10-12 09:55:00,65.72,65.72,65.39,65.39,84000.0,33.7729,33.7729,33.6034,33.6034,84000.0
2011-10-12 10:00:00,65.39,65.65,65.36,65.42,169800.0,33.6034,33.737,33.5879,33.6188,169800.0
2011-10-12 10:05:00,65.45,65.73,65.45,65.73,58700.0,33.6342,33.7781,33.6342,33.7781,58700.0
2011-10-12 10:10:00,65.74,65.8,65.66,65.74,41600.0,33.7832,33.8141,33.7421,33.7832,41600.0
2011-10-12 10:15:00,65.74,66.15,65.74,66.14,61100.0,33.7832,33.9939,33.7832,33.9888,61100.0
2011-10-12 10:20:00,66.15,66.22,66.14,66.2,52100.0,33.9939,34.0299,33.9888,34.0196,52100.0
2011-10-12 10:25:00,66.2,66.22,66.15,66.17,47900.0,34.0196,34.0299,33.9939,34.0042,47900.0
2011-10-12 10:30:00,66.18,66.21,66.06,66.1,95700.0,34.0093,34.0247,33.9477,33.9682,95700.0
2011-10-12 10:35:00,66.1,66.11,66.06,66.06,45600.0,33.9682,33.9734,33.9477,33.9477,45600.0
2011-10-12 10:40:00,66.05,66.07,66.02,66.07,56000.0,33.9425,33.9528,33.9271,33.9528,56000.0
2011-10-12 10:45:00,66.06,66.12,66.05,66.09,69900.0,33.9477,33.9785,33.9425,33.9631,69900.0
2011-10-12 10:50:00,66.1,66.22,66.09,66.21,86300.0,33.9682,34.0299,33.9631,34.0247,86300.0
2011-10-12 10:55:00,66.21,66.3,66.21,66.3,67300.0,34.0247,34.071,34.0247,34.071,67300.0
2011-10-12 11:00:00,66.3,66.32,66.24,66.25,62900.0,34.071,34.0813,34.0402,34.0453,62900.0
2011-10-12 11:05:00,66.26,66.39,66.22,66.31,75700.0,34.0504,34.1172,34.0299,34.0761,75700.0
2011-10-12 11:10:00,66.32,66.32,66.26,66.29,37300.0,34.0813,34.0813,34.0504,34.0659,37300.0
2011-10-12 11:15:00,66.29,66.32,66.24,66.28,45500.0,34.0659,34.0813,34.0402,34.0607,45500.0
2011-10-12 11:20:00,66.28,66.3,66.23,66.29,62300.0,34.0607,34.071,34.035,34.0659,62300.0
2011-10-12 11:25:00,66.27,66.3,66.14,66.15,50700.0,34.0556,34.071,33.9888,33.9939,50700.0
2011-10-12 11:30:00,66.15,66.27,66.14,66.23,80700.0,33.9939,34.0556,33.9888,34.035,80700.0
2011-10-12 11:35:00,66.22,66.22,66.1,66.15,58800.0,34.0299,34.0299,33.9682,33.9939,58800.0
2011-10-12 11:40:00,66.15,66.17,66.09,66.16,67800.0,33.9939,34.0042,33.9631,33.9991,67800.0
2011-10-12 11:45:00,66.17,66.23,66.16,66.22,132900.0,34.0042,34.035,33.9991,34.0299,132900.0
2011-10-12 11:50:00,66.23,66.37,66.17,66.33,152900.0,34.035,34.107,34.0042,34.0864,152900.0
2011-10-12 11:55:00,66.32,66.35,66.25,66.27,63100.0,34.0813,34.0967,34.0453,34.0556,63100.0
2011-10-12 12:00:00,66.27,66.34,66.27,66.33,61600.0,34.0556,34.0916,34.0556,34.0864,61600.0
2011-10-12 12:05:00,66.34,66.35,66.21,66.23,77600.0,34.0916,34.0967,34.0247,34.035,77600.0
2011-10-12 12:10:00,66.23,66.33,66.23,66.33,39800.0,34.035,34.0864,34.035,34.0864,39800.0
2011-10-12 12:15:00,66.33,66.38,66.29,66.29,38200.0,34.0864,34.1121,34.0659,34.0659,38200.0
2011-10-12 12:20:00,66.28,66.3,66.23,66.25,34000.0,34.0607,34.071,34.035,34.0453,34000.0
2011-10-12 12:25:00,66.26,66.28,66.24,66.26,46100.0,34.0504,34.0607,34.0402,34.0504,46100.0
2011-10-12 12:30:00,66.26,66.31,66.23,66.24,90200.0,34.0504,34.0761,34.035,34.0402,90200.0
2011-10-12 12:35:00,66.26,66.31,66.22,66.29,32600.0,34.0504,34.0761,34.0299,34.0659,32600.0
2011-10-12 12:40:00,66.3,66.33,66.27,66.27,29800.0,34.071,34.0864,34.0556,34.0556,29800.0
2011-10-12 12:45:00,66.28,66.32,66.27,66.3,47500.0,34.0607,34.0813,34.0556,34.071,47500.0
2011-10-12 12:50:00,66.31,66.45,66.29,66.33,168700.0,34.0761,34.1481,34.0659,34.0864,168700.0
2011-10-12 12:55:00,66.33,66.33,66.28,66.33,71500.0,34.0864,34.0864,34.0607,34.0864,71500.0
2011-10-12 13:00:00,66.33,66.45,66.3,66.44,77900.0,34.0864,34.1481,34.071,34.1429,77900.0
2011-10-12 13:05:00,66.44,66.45,66.4,66.42,29400.0,34.1429,34.1481,34.1224,34.1327,29400.0
2011-10-12 13:10:00,66.43,66.44,66.37,66.39,57700.0,34.1378,34.1429,34.107,34.1172,57700.0
2011-10-12 13:15:00,66.39,66.42,66.37,66.4,46800.0,34.1172,34.1327,34.107,34.1224,46800.0
2011-10-12 13:20:00,66.41,66.45,66.4,66.41,34100.0,34.1275,34.1481,34.1224,34.1275,34100.0
2011-10-12 13:25:00,66.41,66.42,66.37,66.37,31400.0,34.1275,34.1327,34.107,34.107,31400.0
2011-10-12 13:30:00,66.37,66.45,66.37,66.45,53900.0,34.107,34.1481,34.107,34.1481,53900.0
2011-10-12 13:35:00,66.45,66.49,66.42,66.49,27600.0,34.1481,34.1686,34.1327,34.1686,27600.0
2011-10-12 13:40:00,66.48,66.5,66.4,66.44,54300.0,34.1635,34.1738,34.1224,34.1429,54300.0
2011-10-12 13:45:00,66.43,66.45,66.35,66.38,41400.0,34.1378,34.1481,34.0967,34.1121,41400.0
2011-10-12 13:50:00,66.38,66.39,66.3,66.31,45900.0,34.1121,34.1172,34.071,34.0761,45900.0
2011-10-12 13:55:00,66.31,66.34,66.3,66.31,28300.0,34.0761,34.0916,34.071,34.0761,28300.0
2011-10-12 14:00:00,66.32,66.38,66.3,66.38,78900.0,34.0813,34.1121,34.071,34.1121,78900.0
2011-10-12 14:05:00,66.38,66.44,66.37,66.43,52100.0,34.1121,34.1429,34.107,34.1378,52100.0
2011-10-12 14:10:00,66.44,66.45,66.38,66.42,55000.0,34.1429,34.1481,34.1121,34.1327,55000.0
2011-10-12 14:15:00,66.43,66.44,66.26,66.27,119300.0,34.1378,34.1429,34.0504,34.0556,119300.0
2011-10-12 14:20:00,66.26,66.34,66.26,66.31,91800.0,34.0504,34.0916,34.0504,34.0761,91800.0
2011-10-12 14:25:00,66.3,66.33,66.27,66.29,179600.0,34.071,34.0864,34.0556,34.0659,179600.0
2011-10-12 14:30:00,66.28,66.4,66.27,66.37,91900.0,34.0607,34.1224,34.0556,34.107,91900.0
2011-10-12 14:35:00,66.36,66.42,66.35,66.36,41100.0,34.1018,34.1327,34.0967,34.1018,41100.0
2011-10-12 14:40:00,66.37,66.41,66.33,66.38,85800.0,34.107,34.1275,34.0864,34.1121,85800.0
2011-10-12 14:45:00,66.38,66.5,66.36,66.48,85100.0,34.1121,34.1738,34.1018,34.1635,85100.0
2011-10-12 14:50:00,66.49,66.55,66.47,66.54,91100.0,34.1686,34.1995,34.1584,34.1943,91100.0
2011-10-12 14:55:00,66.54,66.59,66.45,66.51,107400.0,34.1943,34.22,34.1481,34.1789,107400.0
2011-10-12 15:00:00,66.5,66.52,66.41,66.43,88900.0,34.1738,34.1841,34.1275,34.1378,88900.0
2011-10-12 15:05:00,66.44,66.54,66.42,66.44,88700.0,34.1429,34.1943,34.1327,34.1429,88700.0
2011-10-12 15:10:00,66.43,66.49,66.41,66.43,85200.0,34.1378,34.1686,34.1275,34.1378,85200.0
2011-10-12 15:15:00,66.43,66.46,66.34,66.45,74900.0,34.1378,34.1532,34.0916,34.1481,74900.0
2011-10-12 15:20:00,66.45,66.47,66.35,66.37,55700.0,34.1481,34.1584,34.0967,34.107,55700.0
2011-10-12 15:25:00,66.37,66.54,66.37,66.5,103600.0,34.107,34.1943,34.107,34.1738,103600.0
2011-10-12 15:30:00,66.5,66.57,66.48,66.52,199000.0,34.1738,34.2097,34.1635,34.1841,199000.0
2011-10-12 15:35:00,66.51,66.65,66.49,66.59,151600.0,34.1789,34.2509,34.1686,34.22,151600.0
2011-10-12 15:40:00,66.58,66.61,66.49,66.58,107800.0,34.2149,34.2303,34.1686,34.2149,107800.0
2011-10-12 15:45:00,66.58,66.59,66.3,66.4,205700.0,34.2149,34.22,34.071,34.1224,205700.0
2011-10-12 15:50:00,66.4,66.47,66.32,66.38,339600.0,34.1224,34.1584,34.0813,34.1121,339600.0
2011-10-12 15:55:00,66.38,66.44,66.28,66.28,439400.0,34.1121,34.1429,34.0607,34.0607,439400.0
2011-10-13 09:30:00,66.27,66.31,66.04,66.24,114200.0,34.0556,34.0761,33.9374,34.0402,114200.0
2011-10-13 09:35:00,66.23,66.4,66.12,66.31,64200.0,34.035,34.1224,33.9785,34.0761,64200.0
2011-10-13 09:40:00,66.32,66.33,66.03,66.04,51000.0,34.0813,34.0864,33.9322,33.9374,51000.0
2011-10-13 09:45:00,66.02,66.07,65.99,66.05,75600.0,33.9271,33.9528,33.9117,33.9425,75600.0
2011-10-13 09:50:00,66.05,66.05,65.97,65.98,52900.0,33.9425,33.9425,33.9014,33.9066,52900.0
2011-10-13 09:55:00,65.97,66.0,65.95,65.95,53000.0,33.9014,33.9168,33.8911,33.8911,53000.0
2011-10-13 10:00:00,65.94,66.02,65.85,65.95,95300.0,33.886,33.9271,33.8397,33.8911,95300.0
2011-10-13 10:05:00,65.94,66.01,65.87,65.98,75900.0,33.886,33.922,33.85,33.9066,75900.0
2011-10-13 10:10:00,65.97,66.01,65.86,65.95,89400.0,33.9014,33.922,33.8449,33.8911,89400.0
2011-10-13 10:15:00,65.94,65.95,65.82,65.85,64700.0,33.886,33.8911,33.8243,33.8397,64700.0
2011-10-13 10:20:00,65.85,66.09,65.85,66.09,97200.0,33.8397,33.9631,33.8397,33.9631,97200.0
2011-10-13 10:25:00,66.09,66.19,66.04,66.05,81800.0,33.9631,34.0145,33.9374,33.9425,81800.0
2011-10-13 10:30:00,66.03,66.16,66.03,66.12,77100.0,33.9322,33.9991,33.9322,33.9785,77100.0
2011-10-13 10:35:00,66.12,66.12,66.0,66.03,31000.0,33.9785,33.9785,33.9168,33.9322,31000.0
2011-10-13 10:40:00,66.03,66.04,65.93,66.04,27200.0,33.9322,33.9374,33.8809,33.9374,27200.0
2011-10-13 10:45:00,66.03,66.09,66.01,66.07,41900.0,33.9322,33.9631,33.922,33.9528,41900.0
2011-10-13 10:50:00,66.07,66.21,66.07,66.21,45000.0,33.9528,34.0247,33.9528,34.0247,45000.0
2011-10-13 10:55:00,66.19,66.26,66.02,66.06,51900.0,34.0145,34.0504,33.9271,33.9477,51900.0
2011-10-13 11:00:00,66.07,66.14,66.0,66.13,74300.0,33.9528,33.9888,33.9168,33.9836,74300.0
2011-10-13 11:05:00,66.14,66.16,66.08,66.13,76700.0,33.9888,33.9991,33.9579,33.9836,76700.0
2011-10-13 11:10:00,66.13,66.14,66.04,66.09,47400.0,33.9836,33.9888,33.9374,33.9631,47400.0
2011-10-13 11:15:00,66.09,66.09,66.01,66.02,60000.0,33.9631,33.9631,33.922,33.9271,60000.0
2011-10-13 11:20:00,66.03,66.13,66.03,66.11,42300.0,33.9322,33.9836,33.9322,33.9734,42300.0
2011-10-13 11:25:00,66.1,66.11,66.05,66.08,46800.0,33.9682,33.9734,33.9425,33.9579,46800.0
2011-10-13 11:30:00,66.08,66.2,66.08,66.15,61400.0,33.9579,34.0196,33.9579,33.9939,61400.0
2011-10-13 11:35:00,66.16,66.26,66.16,66.26,48800.0,33.9991,34.0504,33.9991,34.0504,48800.0
2011-10-13 11:40:00,66.26,66.36,66.19,66.28,49100.0,34.0504,34.1018,34.0145,34.0607,49100.0
2011-10-13 11:45:00,66.27,66.36,66.22,66.26,98700.0,34.0556,34.1018,34.0299,34.0504,98700.0
2011-10-13 11:50:00,66.25,66.28,66.18,66.26,52800.0,34.0453,34.0607,34.0093,34.0504,52800.0
2011-10-13 11:55:00,66.27,66.34,66.26,66.3,33100.0,34.0556,34.0916,34.0504,34.071,33100.0
2011-10-13 12:00:00,66.3,66.31,66.25,66.31,33600.0,34.071,34.0761,34.0453,34.0761,33600.0
2011-10-13 12:05:00,66.31,66.34,66.28,66.3,48600.0,34.0761,34.0916,34.0607,34.071,48600.0
2011-10-13 12:10:00,66.31,66.33,66.23,66.25,39600.0,34.0761,34.0864,34.035,34.0453,39600.0
2011-10-13 12:15:00,66.25,66.28,66.23,66.28,30600.0,34.0453,34.0607,34.035,34.0607,30600.0
2011-10-13 12:20:00,66.28,66.32,66.27,66.31,34700.0,34.0607,34.0813,34.0556,34.0761,34700.0
2011-10-13 12:25:00,66.32,66.34,66.29,66.33,30400.0,34.0813,34.0916,34.0659,34.0864,30400.0
2011-10-13 12:30:00,66.33,66.46,66.33,66.45,38600.0,34.0864,34.1532,34.0864,34.1481,38600.0
2011-10-13 12:35:00,66.46,66.53,66.45,66.48,50300.0,34.1532,34.1892,34.1481,34.1635,50300.0
2011-10-13 12:40:00,66.48,66.49,66.43,66.47,51800.0,34.1635,34.1686,34.1378,34.1584,51800.0
2011-10-13 12:45:00,66.47,66.5,66.4,66.4,67100.0,34.1584,34.1738,34.1224,34.1224,67100.0
2011-10-13 12:50:00,66.4,66.43,66.38,66.43,31800.0,34.1224,34.1378,34.1121,34.1378,31800.0
2011-10-13 12:55:00,66.43,66.47,66.41,66.46,33000.0,34.1378,34.1584,34.1275,34.1532,33000.0
2011-10-13 13:00:00,66.45,66.48,66.4,66.47,55500.0,34.1481,34.1635,34.1224,34.1584,55500.0
2011-10-13 13:05:00,66.47,66.51,66.42,66.48,69000.0,34.1584,34.1789,34.1327,34.1635,69000.0
2011-10-13 13:10:00,66.47,66.51,66.47,66.5,47100.0,34.1584,34.1789,34.1584,34.1738,47100.0
2011-10-13 13:15:00,66.5,66.51,66.47,66.5,57500.0,34.1738,34.1789,34.1584,34.1738,57500.0
2011-10-13 13:20:00,66.5,66.57,66.49,66.56,58000.0,34.1738,34.2097,34.1686,34.2046,58000.0
2011-10-13 13:25:00,66.56,66.63,66.56,66.58,83200.0,34.2046,34.2406,34.2046,34.2149,83200.0
2011-10-13 13:30:00,66.59,66.59,66.53,66.54,53300.0,34.22,34.22,34.1892,34.1943,53300.0
2011-10-13 13:35:00,66.55,66.55,66.47,66.48,56100.0,34.1995,34.1995,34.1584,34.1635,56100.0
2011-10-13 13:40:00,66.47,66.52,66.44,66.51,63100.0,34.1584,34.1841,34.1429,34.1789,63100.0
2011-10-13 13:45:00,66.51,66.61,66.5,66.59,30500.0,34.1789,34.2303,34.1738,34.22,30500.0
2011-10-13 13:50:00,66.6,66.66,66.55,66.63,38500.0,34.2252,34.256,34.1995,34.2406,38500.0
2011-10-13 13:55:00,66.63,66.68,66.62,66.66,39300.0,34.2406,34.2663,34.2354,34.256,39300.0
2011-10-13 14:00:00,66.66,66.66,66.54,66.6,31100.0,34.256,34.256,34.1943,34.2252,31100.0
2011-10-13 14:05:00,66.6,66.61,66.54,66.6,46000.0,34.2252,34.2303,34.1943,34.2252,46000.0
2011-10-13 14:10:00,66.6,66.61,66.58,66.61,43900.0,34.2252,34.2303,34.2149,34.2303,43900.0
2011-10-13 14:15:00,66.6,66.61,66.58,66.59,33600.0,34.2252,34.2303,34.2149,34.22,33600.0
2011-10-13 14:20:00,66.59,66.67,66.56,66.63,66800.0,34.22,34.2611,34.2046,34.2406,66800.0
2011-10-13 14:25:00,66.64,66.64,66.54,66.56,41400.0,34.2457,34.2457,34.1943,34.2046,41400.0
2011-10-13 14:30:00,66.56,66.61,66.55,66.59,38000.0,34.2046,34.2303,34.1995,34.22,38000.0
2011-10-13 14:35:00,66.6,66.61,66.48,66.48,50600.0,34.2252,34.2303,34.1635,34.1635,50600.0
2011-10-13 14:40:00,66.48,66.56,66.45,66.52,43600.0,34.1635,34.2046,34.1481,34.1841,43600.0
2011-10-13 14:45:00,66.53,66.67,66.5,66.62,72500.0,34.1892,34.2611,34.1738,34.2354,72500.0
2011-10-13 14:50:00,66.62,66.69,66.59,66.69,66900.0,34.2354,34.2714,34.22,34.2714,66900.0
2011-10-13 14:55:00,66.69,66.72,66.66,66.68,81400.0,34.2714,34.2868,34.256,34.2663,81400.0
2011-10-13 15:00:00,66.68,66.74,66.67,66.7,69900.0,34.2663,34.2971,34.2611,34.2766,69900.0
2011-10-13 15:05:00,66.71,66.75,66.68,66.7,49900.0,34.2817,34.3022,34.2663,34.2766,49900.0
2011-10-13 15:10:00,66.7,66.71,66.6,66.65,97900.0,34.2766,34.2817,34.2252,34.2509,97900.0
2011-10-13 15:15:00,66.66,66.68,66.59,66.59,79700.0,34.256,34.2663,34.22,34.22,79700.0
2011-10-13 15:20:00,66.59,66.6,66.46,66.48,61700.0,34.22,34.2252,34.1532,34.1635,61700.0
2011-10-13 15:25:00,66.47,66.48,66.35,66.38,67200.0,34.1584,34.1635,34.0967,34.1121,67200.0
2011-10-13 15:30:00,66.38,66.41,66.27,66.4,98700.0,34.1121,34.1275,34.0556,34.1224,98700.0
2011-10-13 15:35:00,66.38,66.4,66.29,66.3,84000.0,34.1121,34.1224,34.0659,34.071,84000.0
2011-10-13 15:40:00,66.29,66.4,66.28,66.39,102900.0,34.0659,34.1224,34.0607,34.1172,102900.0
2011-10-13 15:45:00,66.39,66.43,66.32,66.43,196600.0,34.1172,34.1378,34.0813,34.1378,196600.0
2011-10-13 15:50:00,66.43,66.52,66.42,66.49,196500.0,34.1378,34.1841,34.1327,34.1686,196500.0
2011-10-13 15:55:00,66.49,66.53,66.45,66.47,187100.0,34.1686,34.1892,34.1481,34.1584,187100.0
2011-10-14 09:30:00,67.19,67.32,67.07,67.2,107700.0,34.5284,34.5952,34.4667,34.5335,107700.0
2011-10-14 09:35:00,67.2,67.27,67.13,67.18,64400.0,34.5335,34.5695,34.4975,34.5232,64400.0
2011-10-14 09:40:00,67.18,67.22,67.0,67.09,44900.0,34.5232,34.5438,34.4307,34.477,44900.0
2011-10-14 09:45:00,67.09,67.27,67.05,67.06,57000.0,34.477,34.5695,34.4564,34.4616,57000.0
2011-10-14 09:50:00,67.05,67.09,66.9,67.06,58500.0,34.4564,34.477,34.3793,34.4616,58500.0
2011-10-14 09:55:00,67.03,67.12,66.98,67.01,66600.0,34.4461,34.4924,34.4204,34.4359,66600.0
2011-10-14 10:00:00,67.01,67.03,66.92,66.95,35600.0,34.4359,34.4461,34.3896,34.405,35600.0
2011-10-14 10:05:00,66.96,67.06,66.96,67.01,34200.0,34.4102,34.4616,34.4102,34.4359,34200.0
2011-10-14 10:10:00,67.0,67.02,66.95,67.0,41300.0,34.4307,34.441,34.405,34.4307,41300.0
2011-10-14 10:15:00,66.99,67.07,66.95,67.06,42100.0,34.4256,34.4667,34.405,34.4616,42100.0
2011-10-14 10:20:00,67.06,67.14,67.06,67.1,62200.0,34.4616,34.5027,34.4616,34.4821,62200.0
2011-10-14 10:25:00,67.09,67.14,67.03,67.12,64900.0,34.477,34.5027,34.4461,34.4924,64900.0
2011-10-14 10:30:00,67.11,67.26,67.08,67.19,45600.0,34.4872,34.5643,34.4718,34.5284,45600.0
2011-10-14 10:35:00,67.2,67.2,67.11,67.12,36000.0,34.5335,34.5335,34.4872,34.4924,36000.0
2011-10-14 10:40:00,67.11,67.23,67.06,67.19,43500.0,34.4872,34.5489,34.4616,34.5284,43500.0
2011-10-14 10:45:00,67.19,67.21,67.17,67.2,27600.0,34.5284,34.5386,34.5181,34.5335,27600.0
2011-10-14 10:50:00,67.2,67.24,67.15,67.15,72600.0,34.5335,34.5541,34.5078,34.5078,72600.0
2011-10-14 10:55:00,67.16,67.2,67.13,67.16,60300.0,34.5129,34.5335,34.4975,34.5129,60300.0
2011-10-14 11:00:00,67.16,67.21,67.15,67.15,25400.0,34.5129,34.5386,34.5078,34.5078,25400.0
2011-10-14 11:05:00,67.15,67.15,67.05,67.09,29300.0,34.5078,34.5078,34.4564,34.477,29300.0
2011-10-14 11:10:00,67.1,67.18,67.1,67.17,29400.0,34.4821,34.5232,34.4821,34.5181,29400.0
2011-10-14 11:15:00,67.17,67.27,67.15,67.25,28200.0,34.5181,34.5695,34.5078,34.5592,28200.0
2011-10-14 11:20:00,67.26,67.28,67.21,67.23,40700.0,34.5643,34.5746,34.5386,34.5489,40700.0
2011-10-14 11:25:00,67.23,67.25,67.15,67.19,42800.0,34.5489,34.5592,34.5078,34.5284,42800.0
2011-10-14 11:30:00,67.19,67.23,67.15,67.16,53300.0,34.5284,34.5489,34.5078,34.5129,53300.0
2011-10-14 11:35:00,67.16,67.17,67.15,67.15,37200.0,34.5129,34.5181,34.5078,34.5078,37200.0
2011-10-14 11:40:00,67.15,67.25,67.15,67.19,40500.0,34.5078,34.5592,34.5078,34.5284,40500.0
2011-10-14 11:45:00,67.2,67.24,67.16,67.16,43400.0,34.5335,34.5541,34.5129,34.5129,43400.0
2011-10-14 11:50:00,67.16,67.22,67.14,67.22,27600.0,34.5129,34.5438,34.5027,34.5438,27600.0
2011-10-14 11:55:00,67.21,67.22,67.15,67.16,36400.0,34.5386,34.5438,34.5078,34.5129,36400.0
2011-10-14 12:00:00,67.16,67.21,67.15,67.21,43700.0,34.5129,34.5386,34.5078,34.5386,43700.0
2011-10-14 12:05:00,67.21,67.22,67.17,67.22,26800.0,34.5386,34.5438,34.5181,34.5438,26800.0
2011-10-14 12:10:00,67.22,67.25,67.17,67.18,40600.0,34.5438,34.5592,34.5181,34.5232,40600.0
2011-10-14 12:15:00,67.19,67.22,67.16,67.19,24700.0,34.5284,34.5438,34.5129,34.5284,24700.0
2011-10-14 12:20:00,67.2,67.24,67.2,67.21,20200.0,34.5335,34.5541,34.5335,34.5386,20200.0
2011-10-14 12:25:00,67.21,67.24,67.17,67.23,27100.0,34.5386,34.5541,34.5181,34.5489,27100.0
2011-10-14 12:30:00,67.23,67.24,67.2,67.2,35400.0,34.5489,34.5541,34.5335,34.5335,35400.0
2011-10-14 12:35:00,67.21,67.21,67.17,67.18,30000.0,34.5386,34.5386,34.5181,34.5232,30000.0
2011-10-14 12:40:00,67.18,67.2,67.15,67.15,31000.0,34.5232,34.5335,34.5078,34.5078,31000.0
2011-10-14 12:45:00,67.16,67.2,67.15,67.19,32000.0,34.5129,34.5335,34.5078,34.5284,32000.0
2011-10-14 12:50:00,67.19,67.2,67.15,67.16,29600.0,34.5284,34.5335,34.5078,34.5129,29600.0
2011-10-14 12:55:00,67.16,67.17,67.15,67.16,36200.0,34.5129,34.5181,34.5078,34.5129,36200.0
2011-10-14 13:00:00,67.15,67.17,67.15,67.16,46700.0,34.5078,34.5181,34.5078,34.5129,46700.0
2011-10-14 13:05:00,67.17,67.18,67.15,67.16,17700.0,34.5181,34.5232,34.5078,34.5129,17700.0
2011-10-14 13:10:00,67.16,67.16,67.12,67.15,39200.0,34.5129,34.5129,34.4924,34.5078,39200.0
2011-10-14 13:15:00,67.16,67.19,67.15,67.16,26600.0,34.5129,34.5284,34.5078,34.5129,26600.0
2011-10-14 13:20:00,67.16,67.17,67.15,67.16,12300.0,34.5129,34.5181,34.5078,34.5129,12300.0
2011-10-14 13:25:00,67.16,67.17,67.08,67.08,53600.0,34.5129,34.5181,34.4718,34.4718,53600.0
2011-10-14 13:30:00,67.07,67.12,67.06,67.12,12500.0,34.4667,34.4924,34.4616,34.4924,12500.0
2011-10-14 13:35:00,67.11,67.12,67.08,67.08,17800.0,34.4872,34.4924,34.4718,34.4718,17800.0
2011-10-14 13:40:00,67.09,67.09,67.05,67.09,16700.0,34.477,34.477,34.4564,34.477,16700.0
2011-10-14 13:45:00,67.09,67.14,67.07,67.14,48700.0,34.477,34.5027,34.4667,34.5027,48700.0
2011-10-14 13:50:00,67.14,67.21,67.14,67.21,55000.0,34.5027,34.5386,34.5027,34.5386,55000.0
2011-10-14 13:55:00,67.2,67.31,67.2,67.24,102600.0,34.5335,34.59,34.5335,34.5541,102600.0
2011-10-14 14:00:00,67.25,67.28,67.23,67.28,52800.0,34.5592,34.5746,34.5489,34.5746,52800.0
2011-10-14 14:05:00,67.28,67.28,67.23,67.23,22400.0,34.5746,34.5746,34.5489,34.5489,22400.0
2011-10-14 14:10:00,67.22,67.24,67.19,67.2,13900.0,34.5438,34.5541,34.5284,34.5335,13900.0
2011-10-14 14:15:00,67.19,67.26,67.19,67.24,38000.0,34.5284,34.5643,34.5284,34.5541,38000.0
2011-10-14 14:20:00,67.23,67.29,67.23,67.29,47400.0,34.5489,34.5797,34.5489,34.5797,47400.0
2011-10-14 14:25:00,67.3,67.3,67.26,67.29,42500.0,34.5849,34.5849,34.5643,34.5797,42500.0
2011-10-14 14:30:00,67.28,67.28,67.22,67.23,45000.0,34.5746,34.5746,34.5438,34.5489,45000.0
2011-10-14 14:35:00,67.23,67.28,67.22,67.27,47300.0,34.5489,34.5746,34.5438,34.5695,47300.0
2011-10-14 14:40:00,67.27,67.29,67.25,67.25,40300.0,34.5695,34.5797,34.5592,34.5592,40300.0
2011-10-14 14:45:00,67.25,67.26,67.19,67.2,45000.0,34.5592,34.5643,34.5284,34.5335,45000.0
2011-10-14 14:50:00,67.19,67.22,67.16,67.19,83700.0,34.5284,34.5438,34.5129,34.5284,83700.0
2011-10-14 14:55:00,67.19,67.21,67.18,67.2,69800.0,34.5284,34.5386,34.5232,34.5335,69800.0
2011-10-14 15:00:00,67.19,67.2,67.15,67.17,45400.0,34.5284,34.5335,34.5078,34.5181,45400.0
2011-10-14 15:05:00,67.17,67.19,67.14,67.18,51000.0,34.5181,34.5284,34.5027,34.5232,51000.0
2011-10-14 15:10:00,67.19,67.2,67.13,67.16,66000.0,34.5284,34.5335,34.4975,34.5129,66000.0
2011-10-14 15:15:00,67.16,67.19,67.16,67.18,44600.0,34.5129,34.5284,34.5129,34.5232,44600.0
2011-10-14 15:20:00,67.18,67.2,67.14,67.17,58100.0,34.5232,34.5335,34.5027,34.5181,58100.0
2011-10-14 15:25:00,67.17,67.2,67.13,67.17,54700.0,34.5181,34.5335,34.4975,34.5181,54700.0
2011-10-14 15:30:00,67.16,67.33,67.16,67.32,131200.0,34.5129,34.6003,34.5129,34.5952,131200.0
2011-10-14 15:35:00,67.31,67.32,67.27,67.29,75400.0,34.59,34.5952,34.5695,34.5797,75400.0
2011-10-14 15:40:00,67.29,67.29,67.14,67.15,157700.0,34.5797,34.5797,34.5027,34.5078,157700.0
2011-10-14 15:45:00,67.14,67.14,66.98,67.03,171000.0,34.5027,34.5027,34.4204,34.4461,171000.0
2011-10-14 15:50:00,67.04,67.13,67.03,67.12,154400.0,34.4513,34.4975,34.4461,34.4924,154400.0
2011-10-14 15:55:00,67.12,67.32,67.03,67.3,1127400.0,34.4924,34.5952,34.4461,34.5849,1127400.0
2011-10-17 09:30:00,67.49,68.06,66.9,67.25,224000.0,34.6825,34.9754,34.3793,34.5592,224000.0
2011-10-17 09:35:00,67.28,67.46,67.19,67.23,79700.0,34.5746,34.6671,34.5284,34.5489,79700.0
2011-10-17 09:40:00,67.23,67.53,67.22,67.51,81300.0,34.5489,34.7031,34.5438,34.6928,81300.0
2011-10-17 09:45:00,67.49,67.5,67.2,67.21,59200.0,34.6825,34.6877,34.5335,34.5386,59200.0
2011-10-17 09:50:00,67.21,67.29,67.08,67.08,77000.0,34.5386,34.5797,34.4718,34.4718,77000.0
2011-10-17 09:55:00,67.08,67.23,67.04,67.05,84900.0,34.4718,34.5489,34.4513,34.4564,84900.0
2011-10-17 10:00:00,67.05,67.41,67.03,67.38,69100.0,34.4564,34.6414,34.4461,34.626,69100.0
2011-10-17 10:05:00,67.39,67.4,67.29,67.35,40000.0,34.6311,34.6363,34.5797,34.6106,40000.0
2011-10-17 10:10:00,67.35,67.41,67.3,67.4,38900.0,34.6106,34.6414,34.5849,34.6363,38900.0
2011-10-17 10:15:00,67.39,67.49,67.39,67.43,103400.0,34.6311,34.6825,34.6311,34.6517,103400.0
2011-10-17 10:20:00,67.45,67.5,67.37,67.38,55400.0,34.662,34.6877,34.6209,34.626,55400.0
2011-10-17 10:25:00,67.39,67.41,67.28,67.28,39400.0,34.6311,34.6414,34.5746,34.5746,39400.0
2011-10-17 10:30:00,67.28,67.39,67.27,67.38,44800.0,34.5746,34.6311,34.5695,34.626,44800.0
2011-10-17 10:35:00,67.37,67.38,67.26,67.26,49300.0,34.6209,34.626,34.5643,34.5643,49300.0
2011-10-17 10:40:00,67.26,67.26,67.05,67.07,57900.0,34.5643,34.5643,34.4564,34.4667,57900.0
2011-10-17 10:45:00,67.06,67.13,67.05,67.1,44200.0,34.4616,34.4975,34.4564,34.4821,44200.0
2011-10-17 10:50:00,67.09,67.14,67.05,67.13,38300.0,34.477,34.5027,34.4564,34.4975,38300.0
2011-10-17 10:55:00,67.13,67.32,67.13,67.3,42000.0,34.4975,34.5952,34.4975,34.5849,42000.0
2011-10-17 11:00:00,67.29,67.37,67.27,67.33,48300.0,34.5797,34.6209,34.5695,34.6003,48300.0
2011-10-17 11:05:00,67.34,67.43,67.34,67.38,42600.0,34.6054,34.6517,34.6054,34.626,42600.0
2011-10-17 11:10:00,67.39,67.43,67.35,67.43,41000.0,34.6311,34.6517,34.6106,34.6517,41000.0
2011-10-17 11:15:00,67.43,67.47,67.41,67.44,56000.0,34.6517,34.6722,34.6414,34.6568,56000.0
2011-10-17 11:20:00,67.44,67.46,67.42,67.43,81900.0,34.6568,34.6671,34.6466,34.6517,81900.0
2011-10-17 11:25:00,67.43,67.51,67.42,67.45,81700.0,34.6517,34.6928,34.6466,34.662,81700.0
2011-10-17 11:30:00,67.45,67.5,67.37,67.45,136200.0,34.662,34.6877,34.6209,34.662,136200.0
2011-10-17 11:35:00,67.45,67.48,67.41,67.46,117500.0,34.662,34.6774,34.6414,34.6671,117500.0
2011-10-17 11:40:00,67.46,67.48,67.34,67.36,44600.0,34.6671,34.6774,34.6054,34.6157,44600.0
2011-10-17 11:45:00,67.37,67.39,67.28,67.3,46600.0,34.6209,34.6311,34.5746,34.5849,46600.0
2011-10-17 11:50:00,67.31,67.44,67.28,67.35,71600.0,34.59,34.6568,34.5746,34.6106,71600.0
2011-10-17 11:55:00,67.35,67.44,67.35,67.4,69400.0,34.6106,34.6568,34.6106,34.6363,69400.0
2011-10-17 12:00:00,67.38,67.47,67.37,67.44,80500.0,34.626,34.6722,34.6209,34.6568,80500.0
2011-10-17 12:05:00,67.44,67.51,67.38,67.51,172100.0,34.6568,34.6928,34.626,34.6928,172100.0
2011-10-17 12:10:00,67.51,67.58,67.46,67.53,82400.0,34.6928,34.7288,34.6671,34.7031,82400.0
2011-10-17 12:15:00,67.52,67.65,67.5,67.63,78500.0,34.6979,34.7647,34.6877,34.7545,78500.0
2011-10-17 12:20:00,67.64,67.69,67.57,67.69,169500.0,34.7596,34.7853,34.7236,34.7853,169500.0
2011-10-17 12:25:00,67.68,67.68,67.58,67.58,62700.0,34.7802,34.7802,34.7288,34.7288,62700.0
2011-10-17 12:30:00,67.57,67.58,67.45,67.46,23000.0,34.7236,34.7288,34.662,34.6671,23000.0
2011-10-17 12:35:00,67.46,67.49,67.43,67.46,46600.0,34.6671,34.6825,34.6517,34.6671,46600.0
2011-10-17 12:40:00,67.45,67.49,67.42,67.44,36500.0,34.662,34.6825,34.6466,34.6568,36500.0
2011-10-17 12:45:00,67.44,67.45,67.32,67.34,42300.0,34.6568,34.662,34.5952,34.6054,42300.0
2011-10-17 12:50:00,67.34,67.37,67.23,67.23,45700.0,34.6054,34.6209,34.5489,34.5489,45700.0
2011-10-17 12:55:00,67.23,67.27,67.22,67.22,39800.0,34.5489,34.5695,34.5438,34.5438,39800.0
2011-10-17 13:00:00,67.21,67.22,67.15,67.15,35200.0,34.5386,34.5438,34.5078,34.5078,35200.0
2011-10-17 13:05:00,67.16,67.31,67.15,67.31,41200.0,34.5129,34.59,34.5078,34.59,41200.0
2011-10-17 13:10:00,67.31,67.41,67.3,67.4,38600.0,34.59,34.6414,34.5849,34.6363,38600.0
2011-10-17 13:15:00,67.38,67.39,67.23,67.29,31300.0,34.626,34.6311,34.5489,34.5797,31300.0
2011-10-17 13:20:00,67.29,67.32,67.27,67.29,17400.0,34.5797,34.5952,34.5695,34.5797,17400.0
2011-10-17 13:25:00,67.28,67.29,67.2,67.2,33400.0,34.5746,34.5797,34.5335,34.5335,33400.0
2011-10-17 13:30:00,67.19,67.19,67.1,67.12,18000.0,34.5284,34.5284,34.4821,34.4924,18000.0
2011-10-17 13:35:00,67.11,67.11,67.0,67.03,66000.0,34.4872,34.4872,34.4307,34.4461,66000.0
2011-10-17 13:40:00,67.03,67.11,67.02,67.09,70900.0,34.4461,34.4872,34.441,34.477,70900.0
2011-10-17 13:45:00,67.08,67.13,67.06,67.06,18800.0,34.4718,34.4975,34.4616,34.4616,18800.0
2011-10-17 13:50:00,67.06,67.1,67.03,67.05,26700.0,34.4616,34.4821,34.4461,34.4564,26700.0
2011-10-17 13:55:00,67.05,67.13,67.04,67.09,40000.0,34.4564,34.4975,34.4513,34.477,40000.0
2011-10-17 14:00:00,67.09,67.16,67.06,67.15,24600.0,34.477,34.5129,34.4616,34.5078,24600.0
2011-10-17 14:05:00,67.15,67.15,67.07,67.08,46100.0,34.5078,34.5078,34.4667,34.4718,46100.0
2011-10-17 14:10:00,67.07,67.11,67.07,67.1,31500.0,34.4667,34.4872,34.4667,34.4821,31500.0
2011-10-17 14:15:00,67.1,67.1,67.05,67.08,28100.0,34.4821,34.4821,34.4564,34.4718,28100.0
2011-10-17 14:20:00,67.08,67.11,67.04,67.05,21500.0,34.4718,34.4872,34.4513,34.4564,21500.0
2011-10-17 14:25:00,67.04,67.09,67.03,67.07,21400.0,34.4513,34.477,34.4461,34.4667,21400.0
2011-10-17 14:30:00,67.07,67.07,67.0,67.01,73100.0,34.4667,34.4667,34.4307,34.4359,73100.0
2011-10-17 14:35:00,67.0,67.02,66.93,66.96,68500.0,34.4307,34.441,34.3947,34.4102,68500.0
2011-10-17 14:40:00,66.97,67.04,66.95,67.02,56000.0,34.4153,34.4513,34.405,34.441,56000.0
2011-10-17 14:45:00,67.03,67.03,66.97,67.01,39500.0,34.4461,34.4461,34.4153,34.4359,39500.0
2011-10-17 14:50:00,67.02,67.05,66.94,67.04,36500.0,34.441,34.4564,34.3999,34.4513,36500.0
2011-10-17 14:55:00,67.05,67.15,67.02,67.15,42500.0,34.4564,34.5078,34.441,34.5078,42500.0
2011-10-17 15:00:00,67.14,67.23,67.12,67.21,36500.0,34.5027,34.5489,34.4924,34.5386,36500.0
2011-10-17 15:05:00,67.21,67.23,67.17,67.21,81500.0,34.5386,34.5489,34.5181,34.5386,81500.0
2011-10-17 15:10:00,67.2,67.3,67.17,67.26,58400.0,34.5335,34.5849,34.5181,34.5643,58400.0
2011-10-17 15:15:00,67.27,67.32,67.22,67.23,63100.0,34.5695,34.5952,34.5438,34.5489,63100.0
2011-10-17 15:20:00,67.23,67.24,67.17,67.22,40400.0,34.5489,34.5541,34.5181,34.5438,40400.0
2011-10-17 15:25:00,67.22,67.26,67.14,67.25,44100.0,34.5438,34.5643,34.5027,34.5592,44100.0
2011-10-17 15:30:00,67.25,67.27,67.05,67.09,89700.0,34.5592,34.5695,34.4564,34.477,89700.0
2011-10-17 15:35:00,67.1,67.11,66.97,66.98,98700.0,34.4821,34.4872,34.4153,34.4204,98700.0
2011-10-17 15:40:00,66.98,67.25,66.96,67.24,109500.0,34.4204,34.5592,34.4102,34.5541,109500.0
2011-10-17 15:45:00,67.23,67.23,67.04,67.14,184000.0,34.5489,34.5489,34.4513,34.5027,184000.0
2011-10-17 15:50:00,67.14,67.19,67.02,67.05,164500.0,34.5027,34.5284,34.441,34.4564,164500.0
2011-10-17 15:55:00,67.05,67.1,66.86,67.04,538400.0,34.4564,34.4821,34.3588,34.4513,538400.0
2011-10-18 09:30:00,66.68,66.82,66.61,66.61,90900.0,34.2663,34.3382,34.2303,34.2303,90900.0
2011-10-18 09:35:00,66.61,66.68,66.53,66.55,72900.0,34.2303,34.2663,34.1892,34.1995,72900.0
2011-10-18 09:40:00,66.54,66.56,66.33,66.39,89700.0,34.1943,34.2046,34.0864,34.1172,89700.0
2011-10-18 09:45:00,66.38,66.41,66.18,66.18,94100.0,34.1121,34.1275,34.0093,34.0093,94100.0
2011-10-18 09:50:00,66.18,66.18,65.88,65.9,123200.0,34.0093,34.0093,33.8552,33.8654,123200.0
2011-10-18 09:55:00,65.9,65.9,65.82,65.88,70500.0,33.8654,33.8654,33.8243,33.8552,70500.0
2011-10-18 10:00:00,65.88,65.9,65.76,65.8,138000.0,33.8552,33.8654,33.7935,33.8141,138000.0
2011-10-18 10:05:00,65.8,65.92,65.75,65.81,100200.0,33.8141,33.8757,33.7884,33.8192,100200.0
2011-10-18 10:10:00,65.81,65.83,65.69,65.71,102600.0,33.8192,33.8295,33.7575,33.7678,102600.0
2011-10-18 10:15:00,65.71,65.71,65.48,65.49,129100.0,33.7678,33.7678,33.6496,33.6547,129100.0
2011-10-18 10:20:00,65.5,65.62,65.47,65.62,123000.0,33.6599,33.7216,33.6445,33.7216,123000.0
2011-10-18 10:25:00,65.62,65.63,65.36,65.5,118200.0,33.7216,33.7267,33.5879,33.6599,118200.0
2011-10-18 10:30:00,65.5,65.72,65.49,65.71,69500.0,33.6599,33.7729,33.6547,33.7678,69500.0
2011-10-18 10:35:00,65.71,65.79,65.7,65.73,56600.0,33.7678,33.8089,33.7627,33.7781,56600.0
2011-10-18 10:40:00,65.73,65.82,65.61,65.61,74300.0,33.7781,33.8243,33.7164,33.7164,74300.0
2011-10-18 10:45:00,65.62,65.76,65.6,65.69,65900.0,33.7216,33.7935,33.7113,33.7575,65900.0
2011-10-18 10:50:00,65.69,65.72,65.63,65.65,43300.0,33.7575,33.7729,33.7267,33.737,43300.0
2011-10-18 10:55:00,65.64,65.65,65.61,65.62,32800.0,33.7318,33.737,33.7164,33.7216,32800.0
2011-10-18 11:00:00,65.62,65.68,65.61,65.68,111800.0,33.7216,33.7524,33.7164,33.7524,111800.0
2011-10-18 11:05:00,65.67,65.68,65.62,65.64,43400.0,33.7472,33.7524,33.7216,33.7318,43400.0
2011-10-18 11:10:00,65.63,65.64,65.6,65.63,97900.0,33.7267,33.7318,33.7113,33.7267,97900.0
2011-10-18 11:15:00,65.62,65.72,65.62,65.72,51800.0,33.7216,33.7729,33.7216,33.7729,51800.0
2011-10-18 11:20:00,65.72,65.74,65.64,65.65,39500.0,33.7729,33.7832,33.7318,33.737,39500.0
2011-10-18 11:25:00,65.65,65.7,65.61,65.68,77400.0,33.737,33.7627,33.7164,33.7524,77400.0
2011-10-18 11:30:00,65.69,65.75,65.68,65.73,55000.0,33.7575,33.7884,33.7524,33.7781,55000.0
2011-10-18 11:35:00,65.72,65.89,65.67,65.86,69000.0,33.7729,33.8603,33.7472,33.8449,69000.0
2011-10-18 11:40:00,65.86,65.98,65.83,65.91,67700.0,33.8449,33.9066,33.8295,33.8706,67700.0
2011-10-18 11:45:00,65.9,65.9,65.84,65.89,36800.0,33.8654,33.8654,33.8346,33.8603,36800.0
2011-10-18 11:50:00,65.89,65.95,65.89,65.91,54100.0,33.8603,33.8911,33.8603,33.8706,54100.0
2011-10-18 11:55:00,65.91,66.08,65.9,66.06,71800.0,33.8706,33.9579,33.8654,33.9477,71800.0
2011-10-18 12:00:00,66.07,66.08,66.01,66.05,49500.0,33.9528,33.9579,33.922,33.9425,49500.0
2011-10-18 12:05:00,66.04,66.09,66.01,66.06,45300.0,33.9374,33.9631,33.922,33.9477,45300.0
2011-10-18 12:10:00,66.06,66.07,66.02,66.02,18200.0,33.9477,33.9528,33.9271,33.9271,18200.0
2011-10-18 12:15:00,66.03,66.04,66.02,66.03,40000.0,33.9322,33.9374,33.9271,33.9322,40000.0
2011-10-18 12:20:00,66.04,66.04,66.02,66.03,30800.0,33.9374,33.9374,33.9271,33.9322,30800.0
2011-10-18 12:25:00,66.03,66.12,66.02,66.11,43000.0,33.9322,33.9785,33.9271,33.9734,43000.0
2011-10-18 12:30:00,66.11,66.11,66.09,66.1,24900.0,33.9734,33.9734,33.9631,33.9682,24900.0
2011-10-18 12:35:00,66.1,66.15,66.07,66.15,41700.0,33.9682,33.9939,33.9528,33.9939,41700.0
2011-10-18 12:40:00,66.16,66.31,66.16,66.31,54600.0,33.9991,34.0761,33.9991,34.0761,54600.0
2011-10-18 12:45:00,66.31,66.32,66.25,66.26,25300.0,34.0761,34.0813,34.0453,34.0504,25300.0
2011-10-18 12:50:00,66.26,66.27,66.25,66.27,27100.0,34.0504,34.0556,34.0453,34.0556,27100.0
2011-10-18 12:55:00,66.27,66.37,66.27,66.37,42900.0,34.0556,34.107,34.0556,34.107,42900.0
2011-10-18 13:00:00,66.37,66.46,66.37,66.42,41200.0,34.107,34.1532,34.107,34.1327,41200.0
2011-10-18 13:05:00,66.42,66.43,66.41,66.42,38000.0,34.1327,34.1378,34.1275,34.1327,38000.0
2011-10-18 13:10:00,66.42,66.48,66.42,66.42,34800.0,34.1327,34.1635,34.1327,34.1327,34800.0
2011-10-18 13:15:00,66.43,66.43,66.32,66.34,48800.0,34.1378,34.1378,34.0813,34.0916,48800.0
2011-10-18 13:20:00,66.33,66.35,66.32,66.34,52000.0,34.0864,34.0967,34.0813,34.0916,52000.0
2011-10-18 13:25:00,66.34,66.35,66.26,66.26,38500.0,34.0916,34.0967,34.0504,34.0504,38500.0
2011-10-18 13:30:00,66.27,66.3,66.25,66.29,42800.0,34.0556,34.071,34.0453,34.0659,42800.0
2011-10-18 13:35:00,66.29,66.3,66.26,66.3,50100.0,34.0659,34.071,34.0504,34.071,50100.0
2011-10-18 13:40:00,66.3,66.34,66.28,66.32,41300.0,34.071,34.0916,34.0607,34.0813,41300.0
2011-10-18 13:45:00,66.31,66.31,66.27,66.29,38300.0,34.0761,34.0761,34.0556,34.0659,38300.0
2011-10-18 13:50:00,66.29,66.33,66.27,66.32,61800.0,34.0659,34.0864,34.0556,34.0813,61800.0
2011-10-18 13:55:00,66.32,66.33,66.3,66.32,30700.0,34.0813,34.0864,34.071,34.0813,30700.0
2011-10-18 14:00:00,66.32,66.32,66.27,66.28,54900.0,34.0813,34.0813,34.0556,34.0607,54900.0
2011-10-18 14:05:00,66.29,66.29,66.27,66.28,34600.0,34.0659,34.0659,34.0556,34.0607,34600.0
2011-10-18 14:10:00,66.28,66.4,66.27,66.4,91500.0,34.0607,34.1224,34.0556,34.1224,91500.0
2011-10-18 14:15:00,66.4,66.48,66.4,66.42,54800.0,34.1224,34.1635,34.1224,34.1327,54800.0
2011-10-18 14:20:00,66.42,66.43,66.4,66.43,54300.0,34.1327,34.1378,34.1224,34.1378,54300.0
2011-10-18 14:25:00,66.43,66.45,66.37,66.37,32700.0,34.1378,34.1481,34.107,34.107,32700.0
2011-10-18 14:30:00,66.38,66.39,66.31,66.32,39300.0,34.1121,34.1172,34.0761,34.0813,39300.0
2011-10-18 14:35:00,66.31,66.32,66.21,66.22,43700.0,34.0761,34.0813,34.0247,34.0299,43700.0
2011-10-18 14:40:00,66.22,66.23,66.14,66.15,45300.0,34.0299,34.035,33.9888,33.9939,45300.0
2011-10-18 14:45:00,66.15,66.16,66.12,66.14,61300.0,33.9939,33.9991,33.9785,33.9888,61300.0
2011-10-18 14:50:00,66.13,66.14,66.08,66.1,87400.0,33.9836,33.9888,33.9579,33.9682,87400.0
2011-10-18 14:55:00,66.1,66.13,66.06,66.08,76200.0,33.9682,33.9836,33.9477,33.9579,76200.0
2011-10-18 15:00:00,66.08,66.56,66.08,66.51,195300.0,33.9579,34.2046,33.9579,34.1789,195300.0
2011-10-18 15:05:00,66.51,66.68,66.5,66.59,152800.0,34.1789,34.2663,34.1738,34.22,152800.0
2011-10-18 15:10:00,66.6,67.06,66.6,66.81,263700.0,34.2252,34.4616,34.2252,34.3331,263700.0
2011-10-18 15:15:00,66.81,66.87,66.64,66.68,142500.0,34.3331,34.3639,34.2457,34.2663,142500.0
2011-10-18 15:20:00,66.69,66.73,66.65,66.68,193000.0,34.2714,34.292,34.2509,34.2663,193000.0
2011-10-18 15:25:00,66.67,66.79,66.56,66.58,168600.0,34.2611,34.3228,34.2046,34.2149,168600.0
2011-10-18 15:30:00,66.59,66.62,66.39,66.44,199400.0,34.22,34.2354,34.1172,34.1429,199400.0
2011-10-18 15:35:00,66.44,66.52,66.22,66.28,156800.0,34.1429,34.1841,34.0299,34.0607,156800.0
2011-10-18 15:40:00,66.28,66.3,66.16,66.28,180700.0,34.0607,34.071,33.9991,34.0607,180700.0
2011-10-18 15:45:00,66.28,66.36,66.22,66.3,173100.0,34.0607,34.1018,34.0299,34.071,173100.0
2011-10-18 15:50:00,66.3,66.55,66.3,66.51,240800.0,34.071,34.1995,34.071,34.1789,240800.0
2011-10-18 15:55:00,66.5,66.51,66.09,66.28,671100.0,34.1738,34.1789,33.9631,34.0607,671100.0
2011-10-19 09:30:00,66.51,66.71,66.31,66.64,78600.0,34.1789,34.2817,34.0761,34.2457,78600.0
2011-10-19 09:35:00,66.64,66.73,66.59,66.6,37300.0,34.2457,34.292,34.22,34.2252,37300.0
2011-10-19 09:40:00,66.58,66.68,66.47,66.62,39300.0,34.2149,34.2663,34.1584,34.2354,39300.0
2011-10-19 09:45:00,66.64,66.78,66.59,66.63,85200.0,34.2457,34.3177,34.22,34.2406,85200.0
2011-10-19 09:50:00,66.63,66.69,66.59,66.69,55400.0,34.2406,34.2714,34.22,34.2714,55400.0
2011-10-19 09:55:00,66.7,67.05,66.7,67.03,60500.0,34.2766,34.4564,34.2766,34.4461,60500.0
2011-10-19 10:00:00,67.03,67.05,66.94,67.04,68800.0,34.4461,34.4564,34.3999,34.4513,68800.0
2011-10-19 10:05:00,67.04,67.05,66.94,67.03,50100.0,34.4513,34.4564,34.3999,34.4461,50100.0
2011-10-19 10:10:00,67.03,67.09,67.02,67.05,64200.0,34.4461,34.477,34.441,34.4564,64200.0
2011-10-19 10:15:00,67.05,67.06,66.98,67.02,62600.0,34.4564,34.4616,34.4204,34.441,62600.0
2011-10-19 10:20:00,67.02,67.03,66.94,66.98,103700.0,34.441,34.4461,34.3999,34.4204,103700.0
2011-10-19 10:25:00,66.98,67.01,66.91,66.98,43200.0,34.4204,34.4359,34.3845,34.4204,43200.0
2011-10-19 10:30:00,66.98,66.98,66.86,66.92,37200.0,34.4204,34.4204,34.3588,34.3896,37200.0
2011-10-19 10:35:00,66.91,66.93,66.84,66.87,56200.0,34.3845,34.3947,34.3485,34.3639,56200.0
2011-10-19 10:40:00,66.87,66.89,66.83,66.83,45200.0,34.3639,34.3742,34.3434,34.3434,45200.0
2011-10-19 10:45:00,66.85,66.88,66.69,66.71,57100.0,34.3536,34.3691,34.2714,34.2817,57100.0
2011-10-19 10:50:00,66.71,66.81,66.59,66.81,133800.0,34.2817,34.3331,34.22,34.3331,133800.0
2011-10-19 10:55:00,66.82,66.9,66.77,66.81,63100.0,34.3382,34.3793,34.3125,34.3331,63100.0
2011-10-19 11:00:00,66.8,66.81,66.72,66.74,43100.0,34.3279,34.3331,34.2868,34.2971,43100.0
2011-10-19 11:05:00,66.75,66.77,66.73,66.75,40400.0,34.3022,34.3125,34.292,34.3022,40400.0
2011-10-19 11:10:00,66.75,66.78,66.69,66.76,31300.0,34.3022,34.3177,34.2714,34.3074,31300.0
2011-10-19 11:15:00,66.77,66.82,66.72,66.75,40200.0,34.3125,34.3382,34.2868,34.3022,40200.0
2011-10-19 11:20:00,66.74,66.81,66.68,66.8,40300.0,34.2971,34.3331,34.2663,34.3279,40300.0
2011-10-19 11:25:00,66.81,66.86,66.8,66.84,50000.0,34.3331,34.3588,34.3279,34.3485,50000.0
2011-10-19 11:30:00,66.83,66.85,66.78,66.79,57100.0,34.3434,34.3536,34.3177,34.3228,57100.0
2011-10-19 11:35:00,66.79,66.79,66.71,66.73,35800.0,34.3228,34.3228,34.2817,34.292,35800.0
2011-10-19 11:40:00,66.72,66.8,66.72,66.8,19100.0,34.2868,34.3279,34.2868,34.3279,19100.0
2011-10-19 11:45:00,66.79,66.81,66.75,66.78,33900.0,34.3228,34.3331,34.3022,34.3177,33900.0
2011-10-19 11:50:00,66.78,66.85,66.78,66.82,43400.0,34.3177,34.3536,34.3177,34.3382,43400.0
2011-10-19 11:55:00,66.81,66.82,66.7,66.72,59700.0,34.3331,34.3382,34.2766,34.2868,59700.0
2011-10-19 12:00:00,66.71,66.77,66.7,66.72,44900.0,34.2817,34.3125,34.2766,34.2868,44900.0
2011-10-19 12:05:00,66.72,66.8,66.72,66.76,37500.0,34.2868,34.3279,34.2868,34.3074,37500.0
2011-10-19 12:10:00,66.77,66.8,66.75,66.8,21600.0,34.3125,34.3279,34.3022,34.3279,21600.0
2011-10-19 12:15:00,66.8,66.86,66.79,66.84,35400.0,34.3279,34.3588,34.3228,34.3485,35400.0
2011-10-19 12:20:00,66.85,66.85,66.74,66.76,46600.0,34.3536,34.3536,34.2971,34.3074,46600.0
2011-10-19 12:25:00,66.76,66.76,66.65,66.68,44500.0,34.3074,34.3074,34.2509,34.2663,44500.0
2011-10-19 12:30:00,66.67,66.71,66.65,66.69,30700.0,34.2611,34.2817,34.2509,34.2714,30700.0
2011-10-19 12:35:00,66.69,66.75,66.69,66.72,56600.0,34.2714,34.3022,34.2714,34.2868,56600.0
2011-10-19 12:40:00,66.71,66.71,66.61,66.62,42100.0,34.2817,34.2817,34.2303,34.2354,42100.0
2011-10-19 12:45:00,66.62,66.63,66.58,66.61,32800.0,34.2354,34.2406,34.2149,34.2303,32800.0
2011-10-19 12:50:00,66.61,66.61,66.54,66.57,49000.0,34.2303,34.2303,34.1943,34.2097,49000.0
2011-10-19 12:55:00,66.58,66.62,66.56,66.6,26900.0,34.2149,34.2354,34.2046,34.2252,26900.0
2011-10-19 13:00:00,66.6,66.69,66.6,66.68,27200.0,34.2252,34.2714,34.2252,34.2663,27200.0
2011-10-19 13:05:00,66.68,66.72,66.63,66.72,29800.0,34.2663,34.2868,34.2406,34.2868,29800.0
2011-10-19 13:10:00,66.72,66.73,66.68,66.7,21100.0,34.2868,34.292,34.2663,34.2766,21100.0
2011-10-19 13:15:00,66.71,66.73,66.62,66.63,29700.0,34.2817,34.292,34.2354,34.2406,29700.0
2011-10-19 13:20:00,66.64,66.65,66.6,66.61,24800.0,34.2457,34.2509,34.2252,34.2303,24800.0
2011-10-19 13:25:00,66.62,66.65,66.6,66.6,42600.0,34.2354,34.2509,34.2252,34.2252,42600.0
2011-10-19 13:30:00,66.6,66.61,66.56,66.57,41800.0,34.2252,34.2303,34.2046,34.2097,41800.0
2011-10-19 13:35:00,66.57,66.63,66.56,66.62,34700.0,34.2097,34.2406,34.2046,34.2354,34700.0
2011-10-19 13:40:00,66.62,66.64,66.56,66.57,39800.0,34.2354,34.2457,34.2046,34.2097,39800.0
2011-10-19 13:45:00,66.56,66.66,66.56,66.63,38800.0,34.2046,34.256,34.2046,34.2406,38800.0
2011-10-19 13:50:00,66.63,66.69,66.59,66.69,21400.0,34.2406,34.2714,34.22,34.2714,21400.0
2011-10-19 13:55:00,66.69,66.69,66.63,66.66,28200.0,34.2714,34.2714,34.2406,34.256,28200.0
2011-10-19 14:00:00,66.66,66.69,66.62,66.62,42900.0,34.256,34.2714,34.2354,34.2354,42900.0
2011-10-19 14:05:00,66.62,66.62,66.43,66.48,113500.0,34.2354,34.2354,34.1378,34.1635,113500.0
2011-10-19 14:10:00,66.48,66.52,66.4,66.4,48500.0,34.1635,34.1841,34.1224,34.1224,48500.0
2011-10-19 14:15:00,66.41,66.48,66.38,66.45,45000.0,34.1275,34.1635,34.1121,34.1481,45000.0
2011-10-19 14:20:00,66.45,66.5,66.36,66.38,66100.0,34.1481,34.1738,34.1018,34.1121,66100.0
2011-10-19 14:25:00,66.38,66.45,66.38,66.44,59500.0,34.1121,34.1481,34.1121,34.1429,59500.0
2011-10-19 14:30:00,66.43,66.45,66.24,66.3,95600.0,34.1378,34.1481,34.0402,34.071,95600.0
2011-10-19 14:35:00,66.28,66.33,66.22,66.22,58600.0,34.0607,34.0864,34.0299,34.0299,58600.0
2011-10-19 14:40:00,66.23,66.34,66.2,66.27,73000.0,34.035,34.0916,34.0196,34.0556,73000.0
2011-10-19 14:45:00,66.26,66.33,66.18,66.27,59800.0,34.0504,34.0864,34.0093,34.0556,59800.0
2011-10-19 14:50:00,66.27,66.29,66.16,66.16,58800.0,34.0556,34.0659,33.9991,33.9991,58800.0
2011-10-19 14:55:00,66.17,66.17,66.1,66.13,63500.0,34.0042,34.0042,33.9682,33.9836,63500.0
2011-10-19 15:00:00,66.12,66.16,66.05,66.09,82800.0,33.9785,33.9991,33.9425,33.9631,82800.0
2011-10-19 15:05:00,66.09,66.25,66.07,66.22,78900.0,33.9631,34.0453,33.9528,34.0299,78900.0
2011-10-19 15:10:00,66.21,66.28,66.14,66.24,81300.0,34.0247,34.0607,33.9888,34.0402,81300.0
2011-10-19 15:15:00,66.24,66.34,66.24,66.29,66900.0,34.0402,34.0916,34.0402,34.0659,66900.0
2011-10-19 15:20:00,66.28,66.42,66.27,66.39,133500.0,34.0607,34.1327,34.0556,34.1172,133500.0
2011-10-19 15:25:00,66.39,66.4,66.22,66.22,114000.0,34.1172,34.1224,34.0299,34.0299,114000.0
2011-10-19 15:30:00,66.23,66.24,66.13,66.16,137900.0,34.035,34.0402,33.9836,33.9991,137900.0
2011-10-19 15:35:00,66.16,66.21,66.07,66.09,120400.0,33.9991,34.0247,33.9528,33.9631,120400.0
2011-10-19 15:40:00,66.09,66.13,65.98,66.1,230200.0,33.9631,33.9836,33.9066,33.9682,230200.0
2011-10-19 15:45:00,66.11,66.14,65.99,66.08,218000.0,33.9734,33.9888,33.9117,33.9579,218000.0
2011-10-19 15:50:00,66.08,66.08,66.0,66.01,195900.0,33.9579,33.9579,33.9168,33.922,195900.0
2011-10-19 15:55:00,66.01,66.08,65.99,66.07,279100.0,33.922,33.9579,33.9117,33.9528,279100.0
2011-10-20 09:30:00,67.78,67.95,67.61,67.69,344000.0,34.8316,34.9189,34.7442,34.7853,344000.0
2011-10-20 09:35:00,67.68,67.87,67.36,67.74,297400.0,34.7802,34.8778,34.6157,34.811,297400.0
2011-10-20 09:40:00,67.74,68.0,67.72,67.95,378200.0,34.811,34.9446,34.8007,34.9189,378200.0
2011-10-20 09:45:00,67.97,68.0,67.73,67.88,239200.0,34.9292,34.9446,34.8059,34.8829,239200.0
2011-10-20 09:50:00,67.88,68.16,67.81,67.99,242600.0,34.8829,35.0268,34.847,34.9395,242600.0
2011-10-20 09:55:00,67.99,68.05,67.75,67.85,307600.0,34.9395,34.9703,34.8161,34.8675,307600.0
2011-10-20 10:00:00,67.85,68.4,67.84,68.38,246800.0,34.8675,35.1502,34.8624,35.1399,246800.0
2011-10-20 10:05:00,68.39,68.4,68.12,68.4,153900.0,35.145,35.1502,35.0063,35.1502,153900.0
2011-10-20 10:10:00,68.4,68.65,68.25,68.65,288100.0,35.1502,35.2786,35.0731,35.2786,288100.0
2011-10-20 10:15:00,68.64,68.77,68.29,68.37,278000.0,35.2735,35.3403,35.0936,35.1348,278000.0
2011-10-20 10:20:00,68.38,68.47,68.18,68.35,245700.0,35.1399,35.1861,35.0371,35.1245,245700.0
2011-10-20 10:25:00,68.36,68.46,68.16,68.29,180500.0,35.1296,35.181,35.0268,35.0936,180500.0
2011-10-20 10:30:00,68.29,68.39,68.19,68.25,153700.0,35.0936,35.145,35.0423,35.0731,153700.0
2011-10-20 10:35:00,68.22,68.65,68.22,68.63,134500.0,35.0577,35.2786,35.0577,35.2684,134500.0
2011-10-20 10:40:00,68.64,68.7,68.5,68.5,137100.0,35.2735,35.3043,35.2016,35.2016,137100.0
2011-10-20 10:45:00,68.51,68.59,68.5,68.52,53600.0,35.2067,35.2478,35.2016,35.2118,53600.0
2011-10-20 10:50:00,68.53,68.58,68.44,68.45,126100.0,35.217,35.2427,35.1707,35.1759,126100.0
2011-10-20 10:55:00,68.44,68.5,68.35,68.37,198200.0,35.1707,35.2016,35.1245,35.1348,198200.0
2011-10-20 11:00:00,68.37,68.38,68.18,68.2,163600.0,35.1348,35.1399,35.0371,35.0474,163600.0
2011-10-20 11:05:00,68.19,68.28,68.18,68.25,142700.0,35.0423,35.0885,35.0371,35.0731,142700.0
2011-10-20 11:10:00,68.24,68.31,68.24,68.24,73900.0,35.0679,35.1039,35.0679,35.0679,73900.0
2011-10-20 11:15:00,68.24,68.41,68.2,68.41,105400.0,35.0679,35.1553,35.0474,35.1553,105400.0
2011-10-20 11:20:00,68.41,68.53,68.41,68.47,93700.0,35.1553,35.217,35.1553,35.1861,93700.0
2011-10-20 11:25:00,68.47,68.49,68.44,68.47,112700.0,35.1861,35.1964,35.1707,35.1861,112700.0
2011-10-20 11:30:00,68.47,68.48,68.44,68.48,71800.0,35.1861,35.1913,35.1707,35.1913,71800.0
2011-10-20 11:35:00,68.48,68.86,68.48,68.71,154100.0,35.1913,35.3866,35.1913,35.3095,154100.0
2011-10-20 11:40:00,68.66,68.75,68.49,68.6,88800.0,35.2838,35.33,35.1964,35.2529,88800.0
2011-10-20 11:45:00,68.62,68.69,68.54,68.59,95700.0,35.2632,35.2992,35.2221,35.2478,95700.0
2011-10-20 11:50:00,68.58,68.61,68.48,68.56,61000.0,35.2427,35.2581,35.1913,35.2324,61000.0
2011-10-20 11:55:00,68.55,68.57,68.3,68.38,102000.0,35.2273,35.2375,35.0988,35.1399,102000.0
2011-10-20 12:00:00,68.39,68.44,68.31,68.38,63600.0,35.145,35.1707,35.1039,35.1399,63600.0
2011-10-20 12:05:00,68.37,68.39,68.29,68.31,61800.0,35.1348,35.145,35.0936,35.1039,61800.0
2011-10-20 12:10:00,68.31,68.39,68.3,68.38,79700.0,35.1039,35.145,35.0988,35.1399,79700.0
2011-10-20 12:15:00,68.38,68.45,68.36,68.4,104800.0,35.1399,35.1759,35.1296,35.1502,104800.0
2011-10-20 12:20:00,68.41,68.44,68.32,68.39,77300.0,35.1553,35.1707,35.1091,35.145,77300.0
2011-10-20 12:25:00,68.39,68.42,68.29,68.34,95300.0,35.145,35.1604,35.0936,35.1193,95300.0
2011-10-20 12:30:00,68.33,68.4,68.28,68.39,61000.0,35.1142,35.1502,35.0885,35.145,61000.0
2011-10-20 12:35:00,68.39,68.39,68.26,68.34,81800.0,35.145,35.145,35.0782,35.1193,81800.0
2011-10-20 12:40:00,68.34,68.4,68.28,68.31,40400.0,35.1193,35.1502,35.0885,35.1039,40400.0
2011-10-20 12:45:00,68.31,68.37,68.25,68.28,33100.0,35.1039,35.1348,35.0731,35.0885,33100.0
2011-10-20 12:50:00,68.28,68.32,68.22,68.3,61500.0,35.0885,35.1091,35.0577,35.0988,61500.0
2011-10-20 12:55:00,68.3,68.35,68.27,68.3,80900.0,35.0988,35.1245,35.0834,35.0988,80900.0
2011-10-20 13:00:00,68.32,68.35,68.29,68.33,50100.0,35.1091,35.1245,35.0936,35.1142,50100.0
2011-10-20 13:05:00,68.33,68.35,68.29,68.32,160900.0,35.1142,35.1245,35.0936,35.1091,160900.0
2011-10-20 13:10:00,68.32,68.35,68.27,68.28,175800.0,35.1091,35.1245,35.0834,35.0885,175800.0
2011-10-20 13:15:00,68.28,68.35,68.25,68.27,112500.0,35.0885,35.1245,35.0731,35.0834,112500.0
2011-10-20 13:20:00,68.28,68.39,68.25,68.38,76000.0,35.0885,35.145,35.0731,35.1399,76000.0
2011-10-20 13:25:00,68.39,68.5,68.31,68.37,181400.0,35.145,35.2016,35.1039,35.1348,181400.0
2011-10-20 13:30:00,68.38,68.4,68.31,68.35,68200.0,35.1399,35.1502,35.1039,35.1245,68200.0
2011-10-20 13:35:00,68.35,68.4,68.3,68.4,68700.0,35.1245,35.1502,35.0988,35.1502,68700.0
2011-10-20 13:40:00,68.4,68.43,68.31,68.31,58400.0,35.1502,35.1656,35.1039,35.1039,58400.0
2011-10-20 13:45:00,68.32,68.49,68.32,68.48,130900.0,35.1091,35.1964,35.1091,35.1913,130900.0
2011-10-20 13:50:00,68.48,68.55,68.45,68.52,244800.0,35.1913,35.2273,35.1759,35.2118,244800.0
2011-10-20 13:55:00,68.52,68.54,68.47,68.48,85000.0,35.2118,35.2221,35.1861,35.1913,85000.0
2011-10-20 14:00:00,68.49,68.55,68.47,68.52,137900.0,35.1964,35.2273,35.1861,35.2118,137900.0
2011-10-20 14:05:00,68.52,68.55,68.49,68.53,44600.0,35.2118,35.2273,35.1964,35.217,44600.0
2011-10-20 14:10:00,68.54,68.59,68.53,68.56,69500.0,35.2221,35.2478,35.217,35.2324,69500.0
2011-10-20 14:15:00,68.57,68.67,68.56,68.61,63000.0,35.2375,35.2889,35.2324,35.2581,63000.0
2011-10-20 14:20:00,68.61,68.64,68.53,68.6,75200.0,35.2581,35.2735,35.217,35.2529,75200.0
2011-10-20 14:25:00,68.6,68.6,68.52,68.54,39200.0,35.2529,35.2529,35.2118,35.2221,39200.0
2011-10-20 14:30:00,68.55,68.63,68.54,68.59,92700.0,35.2273,35.2684,35.2221,35.2478,92700.0
2011-10-20 14:35:00,68.59,68.84,68.59,68.84,96700.0,35.2478,35.3763,35.2478,35.3763,96700.0
2011-10-20 14:40:00,68.85,68.99,68.81,68.92,161600.0,35.3814,35.4534,35.3609,35.4174,161600.0
2011-10-20 14:45:00,68.93,68.99,68.92,68.96,104100.0,35.4225,35.4534,35.4174,35.4379,104100.0
2011-10-20 14:50:00,68.96,69.0,68.93,68.95,165800.0,35.4379,35.4585,35.4225,35.4328,165800.0
2011-10-20 14:55:00,68.96,68.99,68.94,68.96,126900.0,35.4379,35.4534,35.4277,35.4379,126900.0
2011-10-20 15:00:00,68.95,68.96,68.87,68.89,117200.0,35.4328,35.4379,35.3917,35.402,117200.0
2011-10-20 15:05:00,68.89,69.07,68.87,69.05,163000.0,35.402,35.4945,35.3917,35.4842,163000.0
2011-10-20 15:10:00,69.05,69.11,68.98,69.1,184200.0,35.4842,35.515,35.4482,35.5099,184200.0
2011-10-20 15:15:00,69.09,69.1,68.99,69.01,94900.0,35.5048,35.5099,35.4534,35.4636,94900.0
2011-10-20 15:20:00,69.01,69.02,68.86,68.87,136800.0,35.4636,35.4688,35.3866,35.3917,136800.0
2011-10-20 15:25:00,68.87,68.88,68.77,68.81,114600.0,35.3917,35.3968,35.3403,35.3609,114600.0
2011-10-20 15:30:00,68.81,68.94,68.75,68.8,160300.0,35.3609,35.4277,35.33,35.3557,160300.0
2011-10-20 15:35:00,68.79,68.83,68.61,68.64,164200.0,35.3506,35.3711,35.2581,35.2735,164200.0
2011-10-20 15:40:00,68.64,68.73,68.62,68.66,166300.0,35.2735,35.3198,35.2632,35.2838,166300.0
2011-10-20 15:45:00,68.65,68.77,68.59,68.69,227200.0,35.2786,35.3403,35.2478,35.2992,227200.0
2011-10-20 15:50:00,68.69,68.75,68.58,68.64,218100.0,35.2992,35.33,35.2427,35.2735,218100.0
2011-10-20 15:55:00,68.62,68.62,68.15,68.21,674600.0,35.2632,35.2632,35.0217,35.0525,674600.0
2011-10-21 09:30:00,68.98,69.32,68.9,69.18,1532700.0,35.4482,35.6229,35.4071,35.551,1532700.0
2011-10-21 09:35:00,69.18,69.58,69.18,69.51,266100.0,35.551,35.7566,35.551,35.7206,266100.0
2011-10-21 09:40:00,69.51,69.64,69.5,69.64,151500.0,35.7206,35.7874,35.7154,35.7874,151500.0
2011-10-21 09:45:00,69.63,69.91,69.59,69.76,194800.0,35.7823,35.9261,35.7617,35.8491,194800.0
2011-10-21 09:50:00,69.75,69.91,69.66,69.66,137900.0,35.8439,35.9261,35.7977,35.7977,137900.0
2011-10-21 09:55:00,69.67,69.85,69.56,69.74,135400.0,35.8028,35.8953,35.7463,35.8388,135400.0
2011-10-21 10:00:00,69.76,69.77,69.58,69.58,97000.0,35.8491,35.8542,35.7566,35.7566,97000.0
2011-10-21 10:05:00,69.57,69.62,69.52,69.62,90200.0,35.7514,35.7771,35.7257,35.7771,90200.0
2011-10-21 10:10:00,69.62,69.62,69.53,69.57,98400.0,35.7771,35.7771,35.7309,35.7514,98400.0
2011-10-21 10:15:00,69.57,69.89,69.55,69.89,150000.0,35.7514,35.9159,35.7411,35.9159,150000.0
2011-10-21 10:20:00,69.88,70.0,69.87,69.95,142400.0,35.9107,35.9724,35.9056,35.9467,142400.0
2011-10-21 10:25:00,69.95,70.19,69.93,70.15,266600.0,35.9467,36.07,35.9364,36.0495,266600.0
2011-10-21 10:30:00,70.15,70.37,70.14,70.19,233800.0,36.0495,36.1625,36.0443,36.07,233800.0
2011-10-21 10:35:00,70.18,70.21,69.98,70.09,206600.0,36.0649,36.0803,35.9621,36.0186,206600.0
2011-10-21 10:40:00,70.09,70.19,70.04,70.18,86000.0,36.0186,36.07,35.9929,36.0649,86000.0
2011-10-21 10:45:00,70.18,70.19,70.05,70.11,84700.0,36.0649,36.07,35.9981,36.0289,84700.0
2011-10-21 10:50:00,70.11,70.12,69.93,70.07,92400.0,36.0289,36.0341,35.9364,36.0084,92400.0
2011-10-21 10:55:00,70.07,70.15,70.06,70.15,109500.0,36.0084,36.0495,36.0032,36.0495,109500.0
2011-10-21 11:00:00,70.14,70.15,69.94,70.02,120800.0,36.0443,36.0495,35.9416,35.9827,120800.0
2011-10-21 11:05:00,70.03,70.05,69.95,69.96,99200.0,35.9878,35.9981,35.9467,35.9518,99200.0
2011-10-21 11:10:00,69.95,70.02,69.92,69.98,61100.0,35.9467,35.9827,35.9313,35.9621,61100.0
2011-10-21 11:15:00,69.97,70.1,69.95,70.0,144700.0,35.957,36.0238,35.9467,35.9724,144700.0
2011-10-21 11:20:00,70.0,70.03,69.86,69.91,122600.0,35.9724,35.9878,35.9004,35.9261,122600.0
2011-10-21 11:25:00,69.9,69.92,69.85,69.85,52700.0,35.921,35.9313,35.8953,35.8953,52700.0
2011-10-21 11:30:00,69.85,69.91,69.85,69.9,128900.0,35.8953,35.9261,35.8953,35.921,128900.0
2011-10-21 11:35:00,69.9,69.94,69.88,69.93,97300.0,35.921,35.9416,35.9107,35.9364,97300.0
2011-10-21 11:40:00,69.95,69.98,69.9,69.92,135700.0,35.9467,35.9621,35.921,35.9313,135700.0
2011-10-21 11:45:00,69.93,69.94,69.85,69.89,70800.0,35.9364,35.9416,35.8953,35.9159,70800.0
2011-10-21 11:50:00,69.89,69.91,69.81,69.81,84200.0,35.9159,35.9261,35.8748,35.8748,84200.0
2011-10-21 11:55:00,69.81,69.9,69.76,69.9,119000.0,35.8748,35.921,35.8491,35.921,119000.0
2011-10-21 12:00:00,69.89,69.91,69.84,69.88,170300.0,35.9159,35.9261,35.8902,35.9107,170300.0
2011-10-21 12:05:00,69.88,69.92,69.83,69.87,71000.0,35.9107,35.9313,35.885,35.9056,71000.0
2011-10-21 12:10:00,69.87,69.88,69.82,69.86,44500.0,35.9056,35.9107,35.8799,35.9004,44500.0
2011-10-21 12:15:00,69.86,69.86,69.79,69.81,52400.0,35.9004,35.9004,35.8645,35.8748,52400.0
2011-10-21 12:20:00,69.8,69.88,69.79,69.87,58400.0,35.8696,35.9107,35.8645,35.9056,58400.0
2011-10-21 12:25:00,69.87,69.92,69.85,69.89,84800.0,35.9056,35.9313,35.8953,35.9159,84800.0
2011-10-21 12:30:00,69.89,69.89,69.79,69.79,35800.0,35.9159,35.9159,35.8645,35.8645,35800.0
2011-10-21 12:35:00,69.8,69.81,69.75,69.77,67800.0,35.8696,35.8748,35.8439,35.8542,67800.0
2011-10-21 12:40:00,69.77,69.85,69.76,69.84,71000.0,35.8542,35.8953,35.8491,35.8902,71000.0
2011-10-21 12:45:00,69.83,69.89,69.77,69.89,100600.0,35.885,35.9159,35.8542,35.9159,100600.0
2011-10-21 12:50:00,69.88,69.94,69.85,69.91,97700.0,35.9107,35.9416,35.8953,35.9261,97700.0
2011-10-21 12:55:00,69.91,69.94,69.88,69.88,82100.0,35.9261,35.9416,35.9107,35.9107,82100.0
2011-10-21 13:00:00,69.88,69.92,69.85,69.92,77700.0,35.9107,35.9313,35.8953,35.9313,77700.0
2011-10-21 13:05:00,69.92,69.97,69.9,69.93,79900.0,35.9313,35.957,35.921,35.9364,79900.0
2011-10-21 13:10:00,69.93,69.99,69.9,69.97,140500.0,35.9364,35.9673,35.921,35.957,140500.0
2011-10-21 13:15:00,69.97,70.01,69.93,70.01,113400.0,35.957,35.9775,35.9364,35.9775,113400.0
2011-10-21 13:20:00,69.99,70.01,69.91,69.91,147200.0,35.9673,35.9775,35.9261,35.9261,147200.0
2011-10-21 13:25:00,69.91,69.96,69.9,69.91,175900.0,35.9261,35.9518,35.921,35.9261,175900.0
2011-10-21 13:30:00,69.9,69.92,69.85,69.86,98700.0,35.921,35.9313,35.8953,35.9004,98700.0
2011-10-21 13:35:00,69.86,69.95,69.83,69.91,79200.0,35.9004,35.9467,35.885,35.9261,79200.0
2011-10-21 13:40:00,69.92,69.92,69.83,69.84,181900.0,35.9313,35.9313,35.885,35.8902,181900.0
2011-10-21 13:45:00,69.84,69.94,69.83,69.9,142100.0,35.8902,35.9416,35.885,35.921,142100.0
2011-10-21 13:50:00,69.9,69.96,69.88,69.89,101200.0,35.921,35.9518,35.9107,35.9159,101200.0
2011-10-21 13:55:00,69.89,69.93,69.84,69.92,131000.0,35.9159,35.9364,35.8902,35.9313,131000.0
2011-10-21 14:00:00,69.92,69.97,69.87,69.97,192000.0,35.9313,35.957,35.9056,35.957,192000.0
2011-10-21 14:05:00,69.96,69.99,69.93,69.95,143800.0,35.9518,35.9673,35.9364,35.9467,143800.0
2011-10-21 14:10:00,69.95,69.95,69.91,69.91,58500.0,35.9467,35.9467,35.9261,35.9261,58500.0
2011-10-21 14:15:00,69.91,69.93,69.86,69.9,76100.0,35.9261,35.9364,35.9004,35.921,76100.0
2011-10-21 14:20:00,69.9,69.97,69.89,69.94,64000.0,35.921,35.957,35.9159,35.9416,64000.0
2011-10-21 14:25:00,69.94,69.96,69.9,69.91,53500.0,35.9416,35.9518,35.921,35.9261,53500.0
2011-10-21 14:30:00,69.9,69.91,69.83,69.86,68800.0,35.921,35.9261,35.885,35.9004,68800.0
2011-10-21 14:35:00,69.86,69.9,69.83,69.83,186000.0,35.9004,35.921,35.885,35.885,186000.0
2011-10-21 14:40:00,69.84,69.92,69.83,69.86,166100.0,35.8902,35.9313,35.885,35.9004,166100.0
2011-10-21 14:45:00,69.86,69.89,69.83,69.85,53900.0,35.9004,35.9159,35.885,35.8953,53900.0
2011-10-21 14:50:00,69.84,69.84,69.75,69.76,75500.0,35.8902,35.8902,35.8439,35.8491,75500.0
2011-10-21 14:55:00,69.76,69.8,69.74,69.78,79700.0,35.8491,35.8696,35.8388,35.8593,79700.0
2011-10-21 15:00:00,69.77,69.85,69.75,69.85,112300.0,35.8542,35.8953,35.8439,35.8953,112300.0
2011-10-21 15:05:00,69.84,69.85,69.79,69.84,102900.0,35.8902,35.8953,35.8645,35.8902,102900.0
2011-10-21 15:10:00,69.84,69.89,69.83,69.89,153100.0,35.8902,35.9159,35.885,35.9159,153100.0
2011-10-21 15:15:00,69.88,69.89,69.81,69.83,125100.0,35.9107,35.9159,35.8748,35.885,125100.0
2011-10-21 15:20:00,69.81,69.87,69.81,69.84,153700.0,35.8748,35.9056,35.8748,35.8902,153700.0
2011-10-21 15:25:00,69.85,69.86,69.79,69.82,208900.0,35.8953,35.9004,35.8645,35.8799,208900.0
2011-10-21 15:30:00,69.82,69.83,69.75,69.76,152400.0,35.8799,35.885,35.8439,35.8491,152400.0
2011-10-21 15:35:00,69.77,69.77,69.56,69.63,220100.0,35.8542,35.8542,35.7463,35.7823,220100.0
2011-10-21 15:40:00,69.63,69.67,69.62,69.66,205500.0,35.7823,35.8028,35.7771,35.7977,205500.0
2011-10-21 15:45:00,69.65,69.87,69.64,69.86,249300.0,35.7925,35.9056,35.7874,35.9004,249300.0
2011-10-21 15:50:00,69.86,70.31,69.85,70.31,554400.0,35.9004,36.1317,35.8953,36.1317,554400.0
2011-10-21 15:55:00,70.31,70.31,69.95,69.99,1051000.0,36.1317,36.1317,35.9467,35.9673,1051000.0
2011-10-24 09:30:00,70.11,70.25,69.97,70.02,200100.0,36.0289,36.1009,35.957,35.9827,200100.0
2011-10-24 09:35:00,70.02,70.07,69.95,70.05,111900.0,35.9827,36.0084,35.9467,35.9981,111900.0
2011-10-24 09:40:00,70.07,70.12,69.94,70.11,110100.0,36.0084,36.0341,35.9416,36.0289,110100.0
2011-10-24 09:45:00,70.11,70.16,70.05,70.08,110200.0,36.0289,36.0546,35.9981,36.0135,110200.0
2011-10-24 09:50:00,70.07,70.14,70.03,70.12,81000.0,36.0084,36.0443,35.9878,36.0341,81000.0
2011-10-24 09:55:00,70.11,70.14,69.96,70.06,125900.0,36.0289,36.0443,35.9518,36.0032,125900.0
2011-10-24 10:00:00,70.05,70.13,70.02,70.11,136100.0,35.9981,36.0392,35.9827,36.0289,136100.0
2011-10-24 10:05:00,70.1,70.14,70.04,70.05,115700.0,36.0238,36.0443,35.9929,35.9981,115700.0
2011-10-24 10:10:00,70.05,70.1,70.02,70.02,95200.0,35.9981,36.0238,35.9827,35.9827,95200.0
2011-10-24 10:15:00,70.03,70.07,69.98,69.98,74100.0,35.9878,36.0084,35.9621,35.9621,74100.0
2011-10-24 10:20:00,69.97,70.1,69.97,70.0,66000.0,35.957,36.0238,35.957,35.9724,66000.0
2011-10-24 10:25:00,70.01,70.09,69.97,70.0,97000.0,35.9775,36.0186,35.957,35.9724,97000.0
2011-10-24 10:30:00,69.99,70.01,69.92,70.01,98000.0,35.9673,35.9775,35.9313,35.9775,98000.0
2011-10-24 10:35:00,70.0,70.06,69.96,70.03,71200.0,35.9724,36.0032,35.9518,35.9878,71200.0
2011-10-24 10:40:00,70.03,70.07,70.01,70.05,38800.0,35.9878,36.0084,35.9775,35.9981,38800.0
2011-10-24 10:45:00,70.05,70.1,70.02,70.05,62500.0,35.9981,36.0238,35.9827,35.9981,62500.0
2011-10-24 10:50:00,70.06,70.06,69.93,69.94,69800.0,36.0032,36.0032,35.9364,35.9416,69800.0
2011-10-24 10:55:00,69.94,69.96,69.82,69.82,49100.0,35.9416,35.9518,35.8799,35.8799,49100.0
2011-10-24 11:00:00,69.82,69.88,69.77,69.83,110900.0,35.8799,35.9107,35.8542,35.885,110900.0
2011-10-24 11:05:00,69.83,69.87,69.76,69.79,82100.0,35.885,35.9056,35.8491,35.8645,82100.0
2011-10-24 11:10:00,69.79,69.83,69.75,69.76,77500.0,35.8645,35.885,35.8439,35.8491,77500.0
2011-10-24 11:15:00,69.77,69.84,69.75,69.79,66800.0,35.8542,35.8902,35.8439,35.8645,66800.0
2011-10-24 11:20:00,69.8,69.91,69.78,69.89,88500.0,35.8696,35.9261,35.8593,35.9159,88500.0
2011-10-24 11:25:00,69.88,69.99,69.84,69.95,108500.0,35.9107,35.9673,35.8902,35.9467,108500.0
2011-10-24 11:30:00,69.95,69.95,69.83,69.84,143300.0,35.9467,35.9467,35.885,35.8902,143300.0
2011-10-24 11:35:00,69.84,69.92,69.81,69.87,55900.0,35.8902,35.9313,35.8748,35.9056,55900.0
2011-10-24 11:40:00,69.87,69.89,69.8,69.85,53500.0,35.9056,35.9159,35.8696,35.8953,53500.0
2011-10-24 11:45:00,69.84,70.0,69.83,69.83,92600.0,35.8902,35.9724,35.885,35.885,92600.0
2011-10-24 11:50:00,69.85,69.88,69.8,69.86,60900.0,35.8953,35.9107,35.8696,35.9004,60900.0
2011-10-24 11:55:00,69.87,69.98,69.86,69.87,71400.0,35.9056,35.9621,35.9004,35.9056,71400.0
2011-10-24 12:00:00,69.87,69.92,69.82,69.9,52400.0,35.9056,35.9313,35.8799,35.921,52400.0
2011-10-24 12:05:00,69.89,69.94,69.88,69.9,45800.0,35.9159,35.9416,35.9107,35.921,45800.0
2011-10-24 12:10:00,69.91,70.0,69.89,70.0,84300.0,35.9261,35.9724,35.9159,35.9724,84300.0
2011-10-24 12:15:00,70.0,70.0,69.93,70.0,63300.0,35.9724,35.9724,35.9364,35.9724,63300.0
2011-10-24 12:20:00,70.0,70.05,69.99,70.04,41300.0,35.9724,35.9981,35.9673,35.9929,41300.0
2011-10-24 12:25:00,70.04,70.11,70.04,70.1,38000.0,35.9929,36.0289,35.9929,36.0238,38000.0
2011-10-24 12:30:00,70.1,70.15,70.05,70.08,58800.0,36.0238,36.0495,35.9981,36.0135,58800.0
2011-10-24 12:35:00,70.08,70.08,70.01,70.06,36700.0,36.0135,36.0135,35.9775,36.0032,36700.0
2011-10-24 12:40:00,70.07,70.09,70.03,70.09,29300.0,36.0084,36.0186,35.9878,36.0186,29300.0
2011-10-24 12:45:00,70.09,70.12,69.99,70.05,45200.0,36.0186,36.0341,35.9673,35.9981,45200.0
2011-10-24 12:50:00,70.05,70.07,70.03,70.06,38400.0,35.9981,36.0084,35.9878,36.0032,38400.0
2011-10-24 12:55:00,70.06,70.1,70.03,70.06,60200.0,36.0032,36.0238,35.9878,36.0032,60200.0
2011-10-24 13:00:00,70.07,70.08,70.0,70.0,44300.0,36.0084,36.0135,35.9724,35.9724,44300.0
2011-10-24 13:05:00,70.01,70.06,70.0,70.04,43700.0,35.9775,36.0032,35.9724,35.9929,43700.0
2011-10-24 13:10:00,70.03,70.11,70.03,70.11,55900.0,35.9878,36.0289,35.9878,36.0289,55900.0
2011-10-24 13:15:00,70.11,70.11,70.08,70.08,35500.0,36.0289,36.0289,36.0135,36.0135,35500.0
2011-10-24 13:20:00,70.08,70.11,70.07,70.1,32400.0,36.0135,36.0289,36.0084,36.0238,32400.0
2011-10-24 13:25:00,70.11,70.13,70.09,70.12,58200.0,36.0289,36.0392,36.0186,36.0341,58200.0
2011-10-24 13:30:00,70.12,70.12,70.07,70.11,49100.0,36.0341,36.0341,36.0084,36.0289,49100.0
2011-10-24 13:35:00,70.11,70.13,70.09,70.11,68600.0,36.0289,36.0392,36.0186,36.0289,68600.0
2011-10-24 13:40:00,70.11,70.14,70.1,70.12,37300.0,36.0289,36.0443,36.0238,36.0341,37300.0
2011-10-24 13:45:00,70.13,70.28,70.12,70.23,85300.0,36.0392,36.1163,36.0341,36.0906,85300.0
2011-10-24 13:50:00,70.23,70.28,70.2,70.2,46800.0,36.0906,36.1163,36.0752,36.0752,46800.0
2011-10-24 13:55:00,70.2,70.21,70.14,70.16,44300.0,36.0752,36.0803,36.0443,36.0546,44300.0
2011-10-24 14:00:00,70.16,70.19,70.15,70.16,61900.0,36.0546,36.07,36.0495,36.0546,61900.0
2011-10-24 14:05:00,70.16,70.16,70.11,70.12,37900.0,36.0546,36.0546,36.0289,36.0341,37900.0
2011-10-24 14:10:00,70.13,70.13,70.04,70.05,37300.0,36.0392,36.0392,35.9929,35.9981,37300.0
2011-10-24 14:15:00,70.05,70.05,69.98,70.05,78200.0,35.9981,35.9981,35.9621,35.9981,78200.0
2011-10-24 14:20:00,70.04,70.05,69.93,70.01,106800.0,35.9929,35.9981,35.9364,35.9775,106800.0
2011-10-24 14:25:00,70.02,70.04,69.99,70.02,39900.0,35.9827,35.9929,35.9673,35.9827,39900.0
2011-10-24 14:30:00,70.02,70.03,69.96,69.98,43500.0,35.9827,35.9878,35.9518,35.9621,43500.0
2011-10-24 14:35:00,69.98,70.0,69.95,69.97,72700.0,35.9621,35.9724,35.9467,35.957,72700.0
2011-10-24 14:40:00,69.98,69.98,69.9,69.91,67900.0,35.9621,35.9621,35.921,35.9261,67900.0
2011-10-24 14:45:00,69.91,69.92,69.85,69.85,86700.0,35.9261,35.9313,35.8953,35.8953,86700.0
2011-10-24 14:50:00,69.85,69.89,69.84,69.86,83000.0,35.8953,35.9159,35.8902,35.9004,83000.0
2011-10-24 14:55:00,69.86,69.9,69.83,69.9,73700.0,35.9004,35.921,35.885,35.921,73700.0
2011-10-24 15:00:00,69.9,70.01,69.88,69.97,122500.0,35.921,35.9775,35.9107,35.957,122500.0
2011-10-24 15:05:00,69.96,69.99,69.92,69.94,84000.0,35.9518,35.9673,35.9313,35.9416,84000.0
2011-10-24 15:10:00,69.93,69.94,69.76,69.78,137500.0,35.9364,35.9416,35.8491,35.8593,137500.0
2011-10-24 15:15:00,69.77,69.77,69.62,69.64,197000.0,35.8542,35.8542,35.7771,35.7874,197000.0
2011-10-24 15:20:00,69.64,69.64,69.54,69.6,121400.0,35.7874,35.7874,35.736,35.7668,121400.0
2011-10-24 15:25:00,69.6,69.62,69.44,69.47,123500.0,35.7668,35.7771,35.6846,35.7,123500.0
2011-10-24 15:30:00,69.47,69.58,69.46,69.57,126700.0,35.7,35.7566,35.6949,35.7514,126700.0
2011-10-24 15:35:00,69.57,69.59,69.53,69.56,120200.0,35.7514,35.7617,35.7309,35.7463,120200.0
2011-10-24 15:40:00,69.57,69.57,69.49,69.54,156400.0,35.7514,35.7514,35.7103,35.736,156400.0
2011-10-24 15:45:00,69.54,69.54,69.45,69.46,270900.0,35.736,35.736,35.6898,35.6949,270900.0
2011-10-24 15:50:00,69.45,69.46,69.32,69.41,250600.0,35.6898,35.6949,35.6229,35.6692,250600.0
2011-10-24 15:55:00,69.4,69.52,69.37,69.49,531000.0,35.6641,35.7257,35.6486,35.7103,531000.0
2011-10-25 09:30:00,68.5,69.15,68.5,69.09,175400.0,35.2016,35.5356,35.2016,35.5048,175400.0
2011-10-25 09:35:00,69.09,69.28,68.7,69.24,193600.0,35.5048,35.6024,35.3043,35.5818,193600.0
2011-10-25 09:40:00,69.24,69.4,68.98,69.03,182400.0,35.5818,35.6641,35.4482,35.4739,182400.0
2011-10-25 09:45:00,69.02,69.03,68.81,68.87,175000.0,35.4688,35.4739,35.3609,35.3917,175000.0
2011-10-25 09:50:00,68.87,68.96,68.79,68.94,94100.0,35.3917,35.4379,35.3506,35.4277,94100.0
2011-10-25 09:55:00,68.93,69.0,68.67,68.81,126400.0,35.4225,35.4585,35.2889,35.3609,126400.0
2011-10-25 10:00:00,68.87,68.96,68.77,68.85,194500.0,35.3917,35.4379,35.3403,35.3814,194500.0
2011-10-25 10:05:00,68.85,68.97,68.82,68.95,125200.0,35.3814,35.4431,35.366,35.4328,125200.0
2011-10-25 10:10:00,68.95,69.1,68.94,69.03,97300.0,35.4328,35.5099,35.4277,35.4739,97300.0
2011-10-25 10:15:00,69.03,69.16,69.01,69.12,68000.0,35.4739,35.5407,35.4636,35.5202,68000.0
2011-10-25 10:20:00,69.12,69.2,69.09,69.09,141400.0,35.5202,35.5613,35.5048,35.5048,141400.0
2011-10-25 10:25:00,69.1,69.15,69.06,69.08,82500.0,35.5099,35.5356,35.4893,35.4996,82500.0
2011-10-25 10:30:00,69.07,69.11,69.05,69.11,64700.0,35.4945,35.515,35.4842,35.515,64700.0
2011-10-25 10:35:00,69.11,69.11,68.96,68.96,89500.0,35.515,35.515,35.4379,35.4379,89500.0
2011-10-25 10:40:00,68.97,69.02,68.88,68.89,83500.0,35.4431,35.4688,35.3968,35.402,83500.0
2011-10-25 10:45:00,68.9,68.92,68.8,68.83,67300.0,35.4071,35.4174,35.3557,35.3711,67300.0
2011-10-25 10:50:00,68.84,68.91,68.76,68.88,151100.0,35.3763,35.4123,35.3352,35.3968,151100.0
2011-10-25 10:55:00,68.86,68.92,68.81,68.82,76900.0,35.3866,35.4174,35.3609,35.366,76900.0
2011-10-25 11:00:00,68.82,68.89,68.78,68.82,90800.0,35.366,35.402,35.3454,35.366,90800.0
2011-10-25 11:05:00,68.82,68.84,68.77,68.77,134600.0,35.366,35.3763,35.3403,35.3403,134600.0
2011-10-25 11:10:00,68.78,68.78,68.65,68.71,90300.0,35.3454,35.3454,35.2786,35.3095,90300.0
2011-10-25 11:15:00,68.71,68.71,68.53,68.55,120700.0,35.3095,35.3095,35.217,35.2273,120700.0
2011-10-25 11:20:00,68.54,68.57,68.48,68.57,80800.0,35.2221,35.2375,35.1913,35.2375,80800.0
2011-10-25 11:25:00,68.56,68.6,68.51,68.6,63600.0,35.2324,35.2529,35.2067,35.2529,63600.0
2011-10-25 11:30:00,68.6,68.75,68.59,68.74,68300.0,35.2529,35.33,35.2478,35.3249,68300.0
2011-10-25 11:35:00,68.74,68.84,68.68,68.7,67300.0,35.3249,35.3763,35.2941,35.3043,67300.0
2011-10-25 11:40:00,68.7,68.71,68.56,68.56,52600.0,35.3043,35.3095,35.2324,35.2324,52600.0
2011-10-25 11:45:00,68.56,68.59,68.51,68.59,53300.0,35.2324,35.2478,35.2067,35.2478,53300.0
2011-10-25 11:50:00,68.58,68.73,68.57,68.72,53700.0,35.2427,35.3198,35.2375,35.3146,53700.0
2011-10-25 11:55:00,68.72,68.76,68.7,68.7,47500.0,35.3146,35.3352,35.3043,35.3043,47500.0
2011-10-25 12:00:00,68.69,68.79,68.68,68.77,77800.0,35.2992,35.3506,35.2941,35.3403,77800.0
2011-10-25 12:05:00,68.78,68.89,68.76,68.87,79700.0,35.3454,35.402,35.3352,35.3917,79700.0
2011-10-25 12:10:00,68.88,68.94,68.88,68.93,30900.0,35.3968,35.4277,35.3968,35.4225,30900.0
2011-10-25 12:15:00,68.93,69.0,68.92,69.0,64700.0,35.4225,35.4585,35.4174,35.4585,64700.0
2011-10-25 12:20:00,69.0,69.02,68.96,68.96,41600.0,35.4585,35.4688,35.4379,35.4379,41600.0
2011-10-25 12:25:00,68.96,69.01,68.96,68.97,61000.0,35.4379,35.4636,35.4379,35.4431,61000.0
2011-10-25 12:30:00,68.97,68.99,68.9,68.9,73600.0,35.4431,35.4534,35.4071,35.4071,73600.0
2011-10-25 12:35:00,68.89,68.91,68.83,68.85,66200.0,35.402,35.4123,35.3711,35.3814,66200.0
2011-10-25 12:40:00,68.84,68.97,68.82,68.97,68100.0,35.3763,35.4431,35.366,35.4431,68100.0
2011-10-25 12:45:00,68.96,68.99,68.92,68.95,58900.0,35.4379,35.4534,35.4174,35.4328,58900.0
2011-10-25 12:50:00,68.95,69.0,68.93,68.98,46600.0,35.4328,35.4585,35.4225,35.4482,46600.0
2011-10-25 12:55:00,68.97,69.01,68.87,68.87,78600.0,35.4431,35.4636,35.3917,35.3917,78600.0
2011-10-25 13:00:00,68.87,68.97,68.84,68.9,76900.0,35.3917,35.4431,35.3763,35.4071,76900.0
2011-10-25 13:05:00,68.91,68.99,68.89,68.99,90000.0,35.4123,35.4534,35.402,35.4534,90000.0
2011-10-25 13:10:00,68.99,68.99,68.92,68.94,39100.0,35.4534,35.4534,35.4174,35.4277,39100.0
2011-10-25 13:15:00,68.94,68.96,68.9,68.95,47200.0,35.4277,35.4379,35.4071,35.4328,47200.0
2011-10-25 13:20:00,68.95,69.0,68.94,68.95,51700.0,35.4328,35.4585,35.4277,35.4328,51700.0
2011-10-25 13:25:00,68.96,68.99,68.93,68.95,45300.0,35.4379,35.4534,35.4225,35.4328,45300.0
2011-10-25 13:30:00,68.94,68.95,68.89,68.95,49100.0,35.4277,35.4328,35.402,35.4328,49100.0
2011-10-25 13:35:00,68.96,68.96,68.89,68.9,59600.0,35.4379,35.4379,35.402,35.4071,59600.0
2011-10-25 13:40:00,68.91,68.96,68.91,68.94,48300.0,35.4123,35.4379,35.4123,35.4277,48300.0
2011-10-25 13:45:00,68.94,68.99,68.9,68.98,69300.0,35.4277,35.4534,35.4071,35.4482,69300.0
2011-10-25 13:50:00,68.98,69.11,68.97,69.09,144700.0,35.4482,35.515,35.4431,35.5048,144700.0
2011-10-25 13:55:00,69.1,69.23,69.09,69.18,88700.0,35.5099,35.5767,35.5048,35.551,88700.0
2011-10-25 14:00:00,69.18,69.18,69.07,69.08,94900.0,35.551,35.551,35.4945,35.4996,94900.0
2011-10-25 14:05:00,69.08,69.12,69.01,69.12,73500.0,35.4996,35.5202,35.4636,35.5202,73500.0
2011-10-25 14:10:00,69.12,69.16,68.96,68.96,69900.0,35.5202,35.5407,35.4379,35.4379,69900.0
2011-10-25 14:15:00,68.97,69.07,68.96,69.06,83000.0,35.4431,35.4945,35.4379,35.4893,83000.0
2011-10-25 14:20:00,69.06,69.1,69.05,69.08,56100.0,35.4893,35.5099,35.4842,35.4996,56100.0
2011-10-25 14:25:00,69.08,69.08,68.98,69.0,76200.0,35.4996,35.4996,35.4482,35.4585,76200.0
2011-10-25 14:30:00,69.01,69.07,68.98,69.04,62500.0,35.4636,35.4945,35.4482,35.4791,62500.0
2011-10-25 14:35:00,69.04,69.08,69.01,69.01,59700.0,35.4791,35.4996,35.4636,35.4636,59700.0
2011-10-25 14:40:00,69.01,69.16,69.0,69.16,105600.0,35.4636,35.5407,35.4585,35.5407,105600.0
2011-10-25 14:45:00,69.16,69.19,69.1,69.11,48100.0,35.5407,35.5561,35.5099,35.515,48100.0
2011-10-25 14:50:00,69.11,69.11,69.04,69.08,82300.0,35.515,35.515,35.4791,35.4996,82300.0
2011-10-25 14:55:00,69.09,69.16,69.07,69.15,74100.0,35.5048,35.5407,35.4945,35.5356,74100.0
2011-10-25 15:00:00,69.16,69.31,69.16,69.3,116100.0,35.5407,35.6178,35.5407,35.6127,116100.0
2011-10-25 15:05:00,69.3,69.31,69.18,69.19,79400.0,35.6127,35.6178,35.551,35.5561,79400.0
2011-10-25 15:10:00,69.19,69.2,69.05,69.06,88700.0,35.5561,35.5613,35.4842,35.4893,88700.0
2011-10-25 15:15:00,69.06,69.09,69.01,69.01,125200.0,35.4893,35.5048,35.4636,35.4636,125200.0
2011-10-25 15:20:00,69.01,69.01,68.88,68.88,110400.0,35.4636,35.4636,35.3968,35.3968,110400.0
2011-10-25 15:25:00,68.88,68.95,68.86,68.94,166900.0,35.3968,35.4328,35.3866,35.4277,166900.0
2011-10-25 15:30:00,68.95,69.06,68.94,68.98,166400.0,35.4328,35.4893,35.4277,35.4482,166400.0
2011-10-25 15:35:00,68.98,69.02,68.9,68.91,170400.0,35.4482,35.4688,35.4071,35.4123,170400.0
2011-10-25 15:40:00,68.92,68.97,68.9,68.96,151400.0,35.4174,35.4431,35.4071,35.4379,151400.0
2011-10-25 15:45:00,68.97,68.98,68.79,68.83,268200.0,35.4431,35.4482,35.3506,35.3711,268200.0
2011-10-25 15:50:00,68.84,68.87,68.71,68.76,425000.0,35.3763,35.3917,35.3095,35.3352,425000.0
2011-10-25 15:55:00,68.76,68.84,68.69,68.83,504400.0,35.3352,35.3763,35.2992,35.3711,504400.0
2011-10-26 09:30:00,69.76,69.95,69.47,69.52,139700.0,35.8491,35.9467,35.7,35.7257,139700.0
2011-10-26 09:35:00,69.52,69.64,69.17,69.39,69300.0,35.7257,35.7874,35.5459,35.6589,69300.0
2011-10-26 09:40:00,69.38,69.6,69.31,69.46,83300.0,35.6538,35.7668,35.6178,35.6949,83300.0
2011-10-26 09:45:00,69.45,69.57,69.35,69.52,128800.0,35.6898,35.7514,35.6384,35.7257,128800.0
2011-10-26 09:50:00,69.54,69.54,69.44,69.51,62200.0,35.736,35.736,35.6846,35.7206,62200.0
2011-10-26 09:55:00,69.51,69.53,69.24,69.28,85900.0,35.7206,35.7309,35.5818,35.6024,85900.0
2011-10-26 10:00:00,69.31,69.35,69.15,69.27,54000.0,35.6178,35.6384,35.5356,35.5973,54000.0
2011-10-26 10:05:00,69.28,69.29,69.17,69.18,42400.0,35.6024,35.6075,35.5459,35.551,42400.0
2011-10-26 10:10:00,69.19,69.33,69.14,69.32,143100.0,35.5561,35.6281,35.5304,35.6229,143100.0
2011-10-26 10:15:00,69.33,69.55,69.31,69.54,131000.0,35.6281,35.7411,35.6178,35.736,131000.0
2011-10-26 10:20:00,69.54,69.59,69.38,69.53,70100.0,35.736,35.7617,35.6538,35.7309,70100.0
2011-10-26 10:25:00,69.54,69.58,69.41,69.5,74900.0,35.736,35.7566,35.6692,35.7154,74900.0
2011-10-26 10:30:00,69.49,69.53,69.36,69.38,70300.0,35.7103,35.7309,35.6435,35.6538,70300.0
2011-10-26 10:35:00,69.38,69.47,69.34,69.43,72000.0,35.6538,35.7,35.6332,35.6795,72000.0
2011-10-26 10:40:00,69.44,69.58,69.37,69.53,89700.0,35.6846,35.7566,35.6486,35.7309,89700.0
2011-10-26 10:45:00,69.53,69.6,69.47,69.49,81500.0,35.7309,35.7668,35.7,35.7103,81500.0
2011-10-26 10:50:00,69.49,69.56,69.41,69.51,103000.0,35.7103,35.7463,35.6692,35.7206,103000.0
2011-10-26 10:55:00,69.5,69.67,69.44,69.66,123900.0,35.7154,35.8028,35.6846,35.7977,123900.0
2011-10-26 11:00:00,69.66,69.7,69.63,69.69,86700.0,35.7977,35.8182,35.7823,35.8131,86700.0
2011-10-26 11:05:00,69.69,69.8,69.63,69.64,95900.0,35.8131,35.8696,35.7823,35.7874,95900.0
2011-10-26 11:10:00,69.65,69.67,69.58,69.65,73900.0,35.7925,35.8028,35.7566,35.7925,73900.0
2011-10-26 11:15:00,69.66,69.67,69.56,69.58,62100.0,35.7977,35.8028,35.7463,35.7566,62100.0
2011-10-26 11:20:00,69.58,69.62,69.55,69.61,30200.0,35.7566,35.7771,35.7411,35.772,30200.0
2011-10-26 11:25:00,69.59,69.67,69.57,69.63,86400.0,35.7617,35.8028,35.7514,35.7823,86400.0
2011-10-26 11:30:00,69.62,69.67,69.59,69.64,161600.0,35.7771,35.8028,35.7617,35.7874,161600.0
2011-10-26 11:35:00,69.65,69.67,69.64,69.66,52700.0,35.7925,35.8028,35.7874,35.7977,52700.0
2011-10-26 11:40:00,69.65,69.7,69.64,69.7,162300.0,35.7925,35.8182,35.7874,35.8182,162300.0
2011-10-26 11:45:00,69.71,69.73,69.57,69.58,38900.0,35.8234,35.8336,35.7514,35.7566,38900.0
2011-10-26 11:50:00,69.58,69.65,69.53,69.65,38100.0,35.7566,35.7925,35.7309,35.7925,38100.0
2011-10-26 11:55:00,69.66,69.71,69.63,69.66,70900.0,35.7977,35.8234,35.7823,35.7977,70900.0
2011-10-26 12:00:00,69.65,69.67,69.62,69.67,57100.0,35.7925,35.8028,35.7771,35.8028,57100.0
2011-10-26 12:05:00,69.67,69.69,69.63,69.65,61300.0,35.8028,35.8131,35.7823,35.7925,61300.0
2011-10-26 12:10:00,69.65,69.69,69.62,69.68,66500.0,35.7925,35.8131,35.7771,35.8079,66500.0
2011-10-26 12:15:00,69.68,69.69,69.63,69.65,57100.0,35.8079,35.8131,35.7823,35.7925,57100.0
2011-10-26 12:20:00,69.65,69.68,69.63,69.64,74700.0,35.7925,35.8079,35.7823,35.7874,74700.0
2011-10-26 12:25:00,69.64,69.67,69.63,69.65,41400.0,35.7874,35.8028,35.7823,35.7925,41400.0
2011-10-26 12:30:00,69.66,69.72,69.62,69.71,51000.0,35.7977,35.8285,35.7771,35.8234,51000.0
2011-10-26 12:35:00,69.72,69.74,69.67,69.72,51200.0,35.8285,35.8388,35.8028,35.8285,51200.0
2011-10-26 12:40:00,69.71,69.82,69.71,69.78,93400.0,35.8234,35.8799,35.8234,35.8593,93400.0
2011-10-26 12:45:00,69.78,69.8,69.67,69.71,52900.0,35.8593,35.8696,35.8028,35.8234,52900.0
2011-10-26 12:50:00,69.71,69.74,69.69,69.73,58700.0,35.8234,35.8388,35.8131,35.8336,58700.0
2011-10-26 12:55:00,69.74,69.77,69.71,69.77,47000.0,35.8388,35.8542,35.8234,35.8542,47000.0
2011-10-26 13:00:00,69.76,69.81,69.75,69.77,55800.0,35.8491,35.8748,35.8439,35.8542,55800.0
2011-10-26 13:05:00,69.77,69.83,69.74,69.74,95800.0,35.8542,35.885,35.8388,35.8388,95800.0
2011-10-26 13:10:00,69.75,69.83,69.75,69.8,84900.0,35.8439,35.885,35.8439,35.8696,84900.0
2011-10-26 13:15:00,69.8,69.85,69.77,69.84,50600.0,35.8696,35.8953,35.8542,35.8902,50600.0
2011-10-26 13:20:00,69.83,69.88,69.8,69.8,127500.0,35.885,35.9107,35.8696,35.8696,127500.0
2011-10-26 13:25:00,69.81,69.83,69.79,69.8,57900.0,35.8748,35.885,35.8645,35.8696,57900.0
2011-10-26 13:30:00,69.81,69.99,69.8,69.96,130300.0,35.8748,35.9673,35.8696,35.9518,130300.0
2011-10-26 13:35:00,69.97,70.07,69.9,70.04,134300.0,35.957,36.0084,35.921,35.9929,134300.0
2011-10-26 13:40:00,70.04,70.09,70.01,70.05,122600.0,35.9929,36.0186,35.9775,35.9981,122600.0
2011-10-26 13:45:00,70.05,70.26,70.03,70.18,142500.0,35.9981,36.106,35.9878,36.0649,142500.0
2011-10-26 13:50:00,70.18,70.28,70.07,70.15,213700.0,36.0649,36.1163,36.0084,36.0495,213700.0
2011-10-26 13:55:00,70.15,70.37,70.08,70.32,163600.0,36.0495,36.1625,36.0135,36.1368,163600.0
2011-10-26 14:00:00,70.32,70.44,70.29,70.36,180700.0,36.1368,36.1985,36.1214,36.1574,180700.0
2011-10-26 14:05:00,70.35,70.55,70.31,70.53,159700.0,36.1523,36.255,36.1317,36.2448,159700.0
2011-10-26 14:10:00,70.52,70.55,70.39,70.53,102200.0,36.2396,36.255,36.1728,36.2448,102200.0
2011-10-26 14:15:00,70.54,70.54,70.4,70.4,65500.0,36.2499,36.2499,36.178,36.178,65500.0
2011-10-26 14:20:00,70.41,70.42,70.31,70.36,122200.0,36.1831,36.1882,36.1317,36.1574,122200.0
2011-10-26 14:25:00,70.36,70.51,70.35,70.48,101800.0,36.1574,36.2345,36.1523,36.2191,101800.0
2011-10-26 14:30:00,70.48,70.6,70.4,70.49,143300.0,36.2191,36.2807,36.178,36.2242,143300.0
2011-10-26 14:35:00,70.49,70.56,70.44,70.55,91300.0,36.2242,36.2602,36.1985,36.255,91300.0
2011-10-26 14:40:00,70.55,70.6,70.45,70.54,176000.0,36.255,36.2807,36.2036,36.2499,176000.0
2011-10-26 14:45:00,70.54,70.6,70.49,70.6,86700.0,36.2499,36.2807,36.2242,36.2807,86700.0
2011-10-26 14:50:00,70.6,70.6,70.43,70.44,75500.0,36.2807,36.2807,36.1934,36.1985,75500.0
2011-10-26 14:55:00,70.44,70.54,70.34,70.46,128500.0,36.1985,36.2499,36.1471,36.2088,128500.0
2011-10-26 15:00:00,70.46,70.54,70.4,70.53,128900.0,36.2088,36.2499,36.178,36.2448,128900.0
2011-10-26 15:05:00,70.54,70.58,70.48,70.53,131300.0,36.2499,36.2705,36.2191,36.2448,131300.0
2011-10-26 15:10:00,70.53,70.7,70.48,70.68,121100.0,36.2448,36.3321,36.2191,36.3218,121100.0
2011-10-26 15:15:00,70.68,70.68,70.5,70.5,128700.0,36.3218,36.3218,36.2293,36.2293,128700.0
2011-10-26 15:20:00,70.52,70.64,70.52,70.58,204500.0,36.2396,36.3013,36.2396,36.2705,204500.0
2011-10-26 15:25:00,70.58,70.71,70.55,70.7,189100.0,36.2705,36.3373,36.255,36.3321,189100.0
2011-10-26 15:30:00,70.69,70.74,70.59,70.62,236300.0,36.327,36.3527,36.2756,36.291,236300.0
2011-10-26 15:35:00,70.62,70.72,70.62,70.71,291000.0,36.291,36.3424,36.291,36.3373,291000.0
2011-10-26 15:40:00,70.71,70.83,70.7,70.74,228900.0,36.3373,36.3989,36.3321,36.3527,228900.0
2011-10-26 15:45:00,70.74,70.76,70.49,70.58,230400.0,36.3527,36.363,36.2242,36.2705,230400.0
2011-10-26 15:50:00,70.58,70.78,70.52,70.75,276200.0,36.2705,36.3732,36.2396,36.3578,276200.0
2011-10-26 15:55:00,70.76,70.82,70.69,70.75,609500.0,36.363,36.3938,36.327,36.3578,609500.0
2011-10-27 09:30:00,71.8,72.04,71.33,71.45,67700.0,36.8974,37.0207,36.6559,36.7175,67700.0
2011-10-27 09:35:00,71.45,72.0,71.2,71.46,430400.0,36.7175,37.0002,36.5891,36.7227,430400.0
2011-10-27 09:40:00,71.45,71.47,71.29,71.3,164200.0,36.7175,36.7278,36.6353,36.6405,164200.0
2011-10-27 09:45:00,71.31,71.32,71.15,71.18,215600.0,36.6456,36.6507,36.5634,36.5788,215600.0
2011-10-27 09:50:00,71.17,71.29,71.11,71.19,119200.0,36.5736,36.6353,36.5428,36.5839,119200.0
2011-10-27 09:55:00,71.2,71.36,71.07,71.25,122000.0,36.5891,36.6713,36.5223,36.6148,122000.0
2011-10-27 10:00:00,71.23,71.39,71.18,71.3,120600.0,36.6045,36.6867,36.5788,36.6405,120600.0
2011-10-27 10:05:00,71.3,71.39,71.21,71.32,203300.0,36.6405,36.6867,36.5942,36.6507,203300.0
2011-10-27 10:10:00,71.31,71.33,71.23,71.28,101800.0,36.6456,36.6559,36.6045,36.6302,101800.0
2011-10-27 10:15:00,71.29,71.31,71.18,71.21,114600.0,36.6353,36.6456,36.5788,36.5942,114600.0
2011-10-27 10:20:00,71.22,71.27,71.17,71.21,72100.0,36.5993,36.625,36.5736,36.5942,72100.0
2011-10-27 10:25:00,71.2,71.24,71.1,71.14,61200.0,36.5891,36.6096,36.5377,36.5582,61200.0
2011-10-27 10:30:00,71.13,71.27,71.13,71.22,94800.0,36.5531,36.625,36.5531,36.5993,94800.0
2011-10-27 10:35:00,71.23,71.24,71.04,71.11,104500.0,36.6045,36.6096,36.5068,36.5428,104500.0
2011-10-27 10:40:00,71.1,71.18,71.09,71.13,72200.0,36.5377,36.5788,36.5325,36.5531,72200.0
2011-10-27 10:45:00,71.14,71.22,71.12,71.15,66500.0,36.5582,36.5993,36.548,36.5634,66500.0
2011-10-27 10:50:00,71.14,71.16,71.09,71.12,61800.0,36.5582,36.5685,36.5325,36.548,61800.0
2011-10-27 10:55:00,71.12,71.21,71.11,71.11,76800.0,36.548,36.5942,36.5428,36.5428,76800.0
2011-10-27 11:00:00,71.1,71.2,71.06,71.19,69200.0,36.5377,36.5891,36.5171,36.5839,69200.0
2011-10-27 11:05:00,71.19,71.19,71.07,71.07,57500.0,36.5839,36.5839,36.5223,36.5223,57500.0
2011-10-27 11:10:00,71.07,71.16,71.07,71.15,67900.0,36.5223,36.5685,36.5223,36.5634,67900.0
2011-10-27 11:15:00,71.14,71.17,71.09,71.11,111800.0,36.5582,36.5736,36.5325,36.5428,111800.0
2011-10-27 11:20:00,71.1,71.12,71.04,71.08,70700.0,36.5377,36.548,36.5068,36.5274,70700.0
2011-10-27 11:25:00,71.08,71.08,70.99,71.0,65400.0,36.5274,36.5274,36.4811,36.4863,65400.0
2011-10-27 11:30:00,71.01,71.11,71.01,71.11,55400.0,36.4914,36.5428,36.4914,36.5428,55400.0
2011-10-27 11:35:00,71.12,71.25,71.11,71.22,59200.0,36.548,36.6148,36.5428,36.5993,59200.0
2011-10-27 11:40:00,71.23,71.23,71.13,71.22,40000.0,36.6045,36.6045,36.5531,36.5993,40000.0
2011-10-27 11:45:00,71.22,71.39,71.21,71.39,89500.0,36.5993,36.6867,36.5942,36.6867,89500.0
2011-10-27 11:50:00,71.4,71.47,71.31,71.36,94400.0,36.6918,36.7278,36.6456,36.6713,94400.0
2011-10-27 11:55:00,71.35,71.47,71.35,71.4,135000.0,36.6661,36.7278,36.6661,36.6918,135000.0
2011-10-27 12:00:00,71.4,71.6,71.37,71.57,105200.0,36.6918,36.7946,36.6764,36.7792,105200.0
2011-10-27 12:05:00,71.58,71.67,71.56,71.65,86800.0,36.7843,36.8306,36.7741,36.8203,86800.0
2011-10-27 12:10:00,71.65,71.72,71.63,71.65,41000.0,36.8203,36.8563,36.81,36.8203,41000.0
2011-10-27 12:15:00,71.65,71.77,71.65,71.77,28100.0,36.8203,36.882,36.8203,36.882,28100.0
2011-10-27 12:20:00,71.76,71.78,71.66,71.67,55700.0,36.8768,36.8871,36.8255,36.8306,55700.0
2011-10-27 12:25:00,71.66,71.68,71.6,71.63,38700.0,36.8255,36.8357,36.7946,36.81,38700.0
2011-10-27 12:30:00,71.64,71.8,71.64,71.78,42200.0,36.8152,36.8974,36.8152,36.8871,42200.0
2011-10-27 12:35:00,71.78,71.79,71.7,71.76,32200.0,36.8871,36.8923,36.846,36.8768,32200.0
2011-10-27 12:40:00,71.75,71.79,71.7,71.73,30500.0,36.8717,36.8923,36.846,36.8614,30500.0
2011-10-27 12:45:00,71.72,71.77,71.64,71.64,34600.0,36.8563,36.882,36.8152,36.8152,34600.0
2011-10-27 12:50:00,71.64,71.67,71.62,71.65,59100.0,36.8152,36.8306,36.8049,36.8203,59100.0
2011-10-27 12:55:00,71.65,71.73,71.64,71.7,47000.0,36.8203,36.8614,36.8152,36.846,47000.0
2011-10-27 13:00:00,71.68,71.77,71.68,71.77,61300.0,36.8357,36.882,36.8357,36.882,61300.0
2011-10-27 13:05:00,71.77,71.82,71.76,71.78,41700.0,36.882,36.9077,36.8768,36.8871,41700.0
2011-10-27 13:10:00,71.78,71.98,71.78,71.93,90400.0,36.8871,36.9899,36.8871,36.9642,90400.0
2011-10-27 13:15:00,71.94,72.0,71.92,71.93,113200.0,36.9693,37.0002,36.9591,36.9642,113200.0
2011-10-27 13:20:00,71.92,71.95,71.79,71.84,156000.0,36.9591,36.9745,36.8923,36.918,156000.0
2011-10-27 13:25:00,71.85,71.9,71.84,71.87,68600.0,36.9231,36.9488,36.918,36.9334,68600.0
2011-10-27 13:30:00,71.87,71.88,71.72,71.72,87600.0,36.9334,36.9385,36.8563,36.8563,87600.0
2011-10-27 13:35:00,71.72,71.75,71.69,71.71,88100.0,36.8563,36.8717,36.8409,36.8511,88100.0
2011-10-27 13:40:00,71.71,71.74,71.63,71.65,55900.0,36.8511,36.8666,36.81,36.8203,55900.0
2011-10-27 13:45:00,71.65,71.75,71.63,71.75,88500.0,36.8203,36.8717,36.81,36.8717,88500.0
2011-10-27 13:50:00,71.76,71.87,71.72,71.85,97900.0,36.8768,36.9334,36.8563,36.9231,97900.0
2011-10-27 13:55:00,71.84,71.95,71.81,71.83,100200.0,36.918,36.9745,36.9025,36.9128,100200.0
2011-10-27 14:00:00,71.84,71.98,71.83,71.97,97700.0,36.918,36.9899,36.9128,36.9848,97700.0
2011-10-27 14:05:00,71.96,71.97,71.88,71.89,66000.0,36.9796,36.9848,36.9385,36.9436,66000.0
2011-10-27 14:10:00,71.89,71.92,71.88,71.91,68400.0,36.9436,36.9591,36.9385,36.9539,68400.0
2011-10-27 14:15:00,71.92,71.92,71.81,71.85,50400.0,36.9591,36.9591,36.9025,36.9231,50400.0
2011-10-27 14:20:00,71.85,71.9,71.85,71.89,50500.0,36.9231,36.9488,36.9231,36.9436,50500.0
2011-10-27 14:25:00,71.89,71.98,71.86,71.98,119500.0,36.9436,36.9899,36.9282,36.9899,119500.0
2011-10-27 14:30:00,71.98,71.98,71.95,71.97,89700.0,36.9899,36.9899,36.9745,36.9848,89700.0
2011-10-27 14:35:00,71.97,71.98,71.93,71.97,119200.0,36.9848,36.9899,36.9642,36.9848,119200.0
2011-10-27 14:40:00,71.97,72.0,71.88,71.89,165100.0,36.9848,37.0002,36.9385,36.9436,165100.0
2011-10-27 14:45:00,71.89,71.98,71.87,71.88,103700.0,36.9436,36.9899,36.9334,36.9385,103700.0
2011-10-27 14:50:00,71.88,71.9,71.8,71.82,90000.0,36.9385,36.9488,36.8974,36.9077,90000.0
2011-10-27 14:55:00,71.82,71.9,71.8,71.86,113100.0,36.9077,36.9488,36.8974,36.9282,113100.0
2011-10-27 15:00:00,71.85,71.94,71.81,71.93,257100.0,36.9231,36.9693,36.9025,36.9642,257100.0
2011-10-27 15:05:00,71.93,72.0,71.87,71.96,148100.0,36.9642,37.0002,36.9334,36.9796,148100.0
2011-10-27 15:10:00,71.96,72.04,71.96,72.04,129200.0,36.9796,37.0207,36.9796,37.0207,129200.0
2011-10-27 15:15:00,72.03,72.18,72.0,72.17,152300.0,37.0156,37.0927,37.0002,37.0875,152300.0
2011-10-27 15:20:00,72.16,72.44,72.13,72.41,191200.0,37.0824,37.2263,37.067,37.2109,191200.0
2011-10-27 15:25:00,72.4,72.47,72.27,72.29,152300.0,37.2057,37.2417,37.1389,37.1492,152300.0
2011-10-27 15:30:00,72.29,72.34,72.16,72.19,242100.0,37.1492,37.1749,37.0824,37.0978,242100.0
2011-10-27 15:35:00,72.2,72.25,72.13,72.25,147100.0,37.103,37.1286,37.067,37.1286,147100.0
2011-10-27 15:40:00,72.25,72.28,72.14,72.21,153800.0,37.1286,37.1441,37.0721,37.1081,153800.0
2011-10-27 15:45:00,72.2,72.2,71.9,72.01,323900.0,37.103,37.103,36.9488,37.0053,323900.0
2011-10-27 15:50:00,72.02,72.02,71.78,71.78,224100.0,37.0105,37.0105,36.8871,36.8871,224100.0
2011-10-27 15:55:00,71.79,72.06,71.7,72.02,540500.0,36.8923,37.031,36.846,37.0105,540500.0
2011-10-28 09:30:00,72.05,72.23,71.72,71.73,141800.0,37.0259,37.1184,36.8563,36.8614,141800.0
2011-10-28 09:35:00,71.75,72.06,71.74,72.06,68200.0,36.8717,37.031,36.8666,37.031,68200.0
2011-10-28 09:40:00,72.05,72.06,71.88,71.93,68000.0,37.0259,37.031,36.9385,36.9642,68000.0
2011-10-28 09:45:00,71.93,72.1,71.77,71.77,90200.0,36.9642,37.0516,36.882,36.882,90200.0
2011-10-28 09:50:00,71.76,71.95,71.72,71.95,49000.0,36.8768,36.9745,36.8563,36.9745,49000.0
2011-10-28 09:55:00,71.95,71.95,71.77,71.92,70300.0,36.9745,36.9745,36.882,36.9591,70300.0
2011-10-28 10:00:00,71.91,72.01,71.87,71.93,55400.0,36.9539,37.0053,36.9334,36.9642,55400.0
2011-10-28 10:05:00,71.92,71.92,71.79,71.8,41800.0,36.9591,36.9591,36.8923,36.8974,41800.0
2011-10-28 10:10:00,71.79,71.95,71.72,71.94,90600.0,36.8923,36.9745,36.8563,36.9693,90600.0
2011-10-28 10:15:00,71.93,72.01,71.88,71.98,44000.0,36.9642,37.0053,36.9385,36.9899,44000.0
2011-10-28 10:20:00,71.97,72.06,71.85,71.85,67800.0,36.9848,37.031,36.9231,36.9231,67800.0
2011-10-28 10:25:00,71.86,71.95,71.77,71.78,78500.0,36.9282,36.9745,36.882,36.8871,78500.0
2011-10-28 10:30:00,71.79,71.8,71.62,71.71,79300.0,36.8923,36.8974,36.8049,36.8511,79300.0
2011-10-28 10:35:00,71.7,71.71,71.54,71.55,50200.0,36.846,36.8511,36.7638,36.7689,50200.0
2011-10-28 10:40:00,71.54,71.55,71.45,71.48,75700.0,36.7638,36.7689,36.7175,36.733,75700.0
2011-10-28 10:45:00,71.48,71.49,71.34,71.34,38300.0,36.733,36.7381,36.661,36.661,38300.0
2011-10-28 10:50:00,71.35,71.45,71.32,71.45,48000.0,36.6661,36.7175,36.6507,36.7175,48000.0
2011-10-28 10:55:00,71.44,71.49,71.39,71.47,46400.0,36.7124,36.7381,36.6867,36.7278,46400.0
2011-10-28 11:00:00,71.48,71.5,71.41,71.42,48200.0,36.733,36.7432,36.697,36.7021,48200.0
2011-10-28 11:05:00,71.42,71.42,71.35,71.35,37800.0,36.7021,36.7021,36.6661,36.6661,37800.0
2011-10-28 11:10:00,71.35,71.48,71.34,71.45,45800.0,36.6661,36.733,36.661,36.7175,45800.0
2011-10-28 11:15:00,71.45,71.55,71.45,71.49,37000.0,36.7175,36.7689,36.7175,36.7381,37000.0
2011-10-28 11:20:00,71.5,71.62,71.5,71.61,33300.0,36.7432,36.8049,36.7432,36.7998,33300.0
2011-10-28 11:25:00,71.62,71.7,71.58,71.59,89000.0,36.8049,36.846,36.7843,36.7895,89000.0
2011-10-28 11:30:00,71.59,71.73,71.5,71.73,76000.0,36.7895,36.8614,36.7432,36.8614,76000.0
2011-10-28 11:35:00,71.72,71.74,71.59,71.67,61400.0,36.8563,36.8666,36.7895,36.8306,61400.0
2011-10-28 11:40:00,71.66,71.67,71.56,71.59,37800.0,36.8255,36.8306,36.7741,36.7895,37800.0
2011-10-28 11:45:00,71.59,71.64,71.56,71.58,36000.0,36.7895,36.8152,36.7741,36.7843,36000.0
2011-10-28 11:50:00,71.59,71.61,71.56,71.58,24100.0,36.7895,36.7998,36.7741,36.7843,24100.0
2011-10-28 11:55:00,71.59,71.68,71.55,71.63,33200.0,36.7895,36.8357,36.7689,36.81,33200.0
2011-10-28 12:00:00,71.62,71.64,71.56,71.59,32900.0,36.8049,36.8152,36.7741,36.7895,32900.0
2011-10-28 12:05:00,71.58,71.6,71.55,71.57,20700.0,36.7843,36.7946,36.7689,36.7792,20700.0
2011-10-28 12:10:00,71.58,71.6,71.56,71.6,17400.0,36.7843,36.7946,36.7741,36.7946,17400.0
2011-10-28 12:15:00,71.61,71.64,71.57,71.57,37600.0,36.7998,36.8152,36.7792,36.7792,37600.0
2011-10-28 12:20:00,71.58,71.63,71.58,71.6,30400.0,36.7843,36.81,36.7843,36.7946,30400.0
2011-10-28 12:25:00,71.6,71.61,71.53,71.59,24300.0,36.7946,36.7998,36.7586,36.7895,24300.0
2011-10-28 12:30:00,71.59,71.69,71.57,71.68,37200.0,36.7895,36.8409,36.7792,36.8357,37200.0
2011-10-28 12:35:00,71.68,71.74,71.68,71.73,37100.0,36.8357,36.8666,36.8357,36.8614,37100.0
2011-10-28 12:40:00,71.74,71.76,71.7,71.75,14900.0,36.8666,36.8768,36.846,36.8717,14900.0
2011-10-28 12:45:00,71.75,71.8,71.73,71.78,39900.0,36.8717,36.8974,36.8614,36.8871,39900.0
2011-10-28 12:50:00,71.79,71.81,71.73,71.78,34200.0,36.8923,36.9025,36.8614,36.8871,34200.0
2011-10-28 12:55:00,71.78,71.84,71.76,71.82,31900.0,36.8871,36.918,36.8768,36.9077,31900.0
2011-10-28 13:00:00,71.81,71.86,71.8,71.83,21200.0,36.9025,36.9282,36.8974,36.9128,21200.0
2011-10-28 13:05:00,71.82,71.86,71.77,71.8,38900.0,36.9077,36.9282,36.882,36.8974,38900.0
2011-10-28 13:10:00,71.79,71.86,71.77,71.84,23100.0,36.8923,36.9282,36.882,36.918,23100.0
2011-10-28 13:15:00,71.86,71.86,71.77,71.77,20200.0,36.9282,36.9282,36.882,36.882,20200.0
2011-10-28 13:20:00,71.77,71.84,71.74,71.84,25800.0,36.882,36.918,36.8666,36.918,25800.0
2011-10-28 13:25:00,71.85,72.0,71.83,71.85,75800.0,36.9231,37.0002,36.9128,36.9231,75800.0
2011-10-28 13:30:00,71.86,71.93,71.86,71.88,38000.0,36.9282,36.9642,36.9282,36.9385,38000.0
2011-10-28 13:35:00,71.88,71.9,71.86,71.86,33500.0,36.9385,36.9488,36.9282,36.9282,33500.0
2011-10-28 13:40:00,71.85,71.94,71.83,71.94,68700.0,36.9231,36.9693,36.9128,36.9693,68700.0
2011-10-28 13:45:00,71.93,71.99,71.92,71.98,47300.0,36.9642,36.995,36.9591,36.9899,47300.0
2011-10-28 13:50:00,71.98,72.0,71.95,71.99,34900.0,36.9899,37.0002,36.9745,36.995,34900.0
2011-10-28 13:55:00,71.99,72.15,71.99,72.14,60400.0,36.995,37.0773,36.995,37.0721,60400.0
2011-10-28 14:00:00,72.14,72.15,72.09,72.09,53900.0,37.0721,37.0773,37.0464,37.0464,53900.0
2011-10-28 14:05:00,72.1,72.11,72.01,72.1,68900.0,37.0516,37.0567,37.0053,37.0516,68900.0
2011-10-28 14:10:00,72.1,72.14,72.07,72.13,60600.0,37.0516,37.0721,37.0361,37.067,60600.0
2011-10-28 14:15:00,72.14,72.2,72.1,72.18,50700.0,37.0721,37.103,37.0516,37.0927,50700.0
2011-10-28 14:20:00,72.19,72.3,72.19,72.29,43200.0,37.0978,37.1543,37.0978,37.1492,43200.0
2011-10-28 14:25:00,72.29,72.3,72.26,72.29,69300.0,37.1492,37.1543,37.1338,37.1492,69300.0
2011-10-28 14:30:00,72.29,72.45,72.27,72.39,113700.0,37.1492,37.2314,37.1389,37.2006,113700.0
2011-10-28 14:35:00,72.38,72.46,72.37,72.42,82100.0,37.1955,37.2366,37.1903,37.216,82100.0
2011-10-28 14:40:00,72.43,72.45,72.36,72.39,59700.0,37.2212,37.2314,37.1852,37.2006,59700.0
2011-10-28 14:45:00,72.39,72.39,72.35,72.36,33100.0,37.2006,37.2006,37.18,37.1852,33100.0
2011-10-28 14:50:00,72.37,72.44,72.31,72.32,40300.0,37.1903,37.2263,37.1595,37.1646,40300.0
2011-10-28 14:55:00,72.32,72.37,72.29,72.36,45200.0,37.1646,37.1903,37.1492,37.1852,45200.0
2011-10-28 15:00:00,72.36,72.49,72.34,72.46,103800.0,37.1852,37.252,37.1749,37.2366,103800.0
2011-10-28 15:05:00,72.47,72.47,72.27,72.3,135200.0,37.2417,37.2417,37.1389,37.1543,135200.0
2011-10-28 15:10:00,72.31,72.31,72.23,72.27,77300.0,37.1595,37.1595,37.1184,37.1389,77300.0
2011-10-28 15:15:00,72.27,72.29,72.17,72.21,55100.0,37.1389,37.1492,37.0875,37.1081,55100.0
2011-10-28 15:20:00,72.22,72.25,72.16,72.18,48200.0,37.1132,37.1286,37.0824,37.0927,48200.0
2011-10-28 15:25:00,72.18,72.23,72.13,72.19,62900.0,37.0927,37.1184,37.067,37.0978,62900.0
2011-10-28 15:30:00,72.19,72.19,72.04,72.04,99700.0,37.0978,37.0978,37.0207,37.0207,99700.0
2011-10-28 15:35:00,72.03,72.05,71.94,72.03,112800.0,37.0156,37.0259,36.9693,37.0156,112800.0
2011-10-28 15:40:00,72.03,72.14,71.96,72.09,198100.0,37.0156,37.0721,36.9796,37.0464,198100.0
2011-10-28 15:45:00,72.09,72.17,72.02,72.08,127800.0,37.0464,37.0875,37.0105,37.0413,127800.0
2011-10-28 15:50:00,72.09,72.24,72.01,72.22,110600.0,37.0464,37.1235,37.0053,37.1132,110600.0
2011-10-28 15:55:00,72.21,72.22,72.05,72.12,195800.0,37.1081,37.1132,37.0259,37.0618,195800.0
2011-10-31 09:30:00,71.48,71.89,71.48,71.66,147500.0,36.733,36.9436,36.733,36.8255,147500.0
2011-10-31 09:35:00,71.7,71.88,71.65,71.88,98100.0,36.846,36.9385,36.8203,36.9385,98100.0
2011-10-31 09:40:00,71.85,71.86,71.67,71.8,54300.0,36.9231,36.9282,36.8306,36.8974,54300.0
2011-10-31 09:45:00,71.77,72.01,71.77,71.89,71000.0,36.882,37.0053,36.882,36.9436,71000.0
2011-10-31 09:50:00,71.89,71.92,71.78,71.9,44500.0,36.9436,36.9591,36.8871,36.9488,44500.0
2011-10-31 09:55:00,71.89,71.9,71.64,71.77,52300.0,36.9436,36.9488,36.8152,36.882,52300.0
2011-10-31 10:00:00,71.76,71.78,71.65,71.72,53700.0,36.8768,36.8871,36.8203,36.8563,53700.0
2011-10-31 10:05:00,71.73,71.86,71.65,71.65,49300.0,36.8614,36.9282,36.8203,36.8203,49300.0
2011-10-31 10:10:00,71.66,71.76,71.59,71.61,66100.0,36.8255,36.8768,36.7895,36.7998,66100.0
2011-10-31 10:15:00,71.62,71.63,71.52,71.52,82900.0,36.8049,36.81,36.7535,36.7535,82900.0
2011-10-31 10:20:00,71.52,71.55,71.46,71.47,84500.0,36.7535,36.7689,36.7227,36.7278,84500.0
2011-10-31 10:25:00,71.47,71.52,71.41,71.43,62600.0,36.7278,36.7535,36.697,36.7073,62600.0
2011-10-31 10:30:00,71.43,71.52,71.37,71.37,79800.0,36.7073,36.7535,36.6764,36.6764,79800.0
2011-10-31 10:35:00,71.36,71.45,71.29,71.43,75300.0,36.6713,36.7175,36.6353,36.7073,75300.0
2011-10-31 10:40:00,71.42,71.42,71.29,71.33,77700.0,36.7021,36.7021,36.6353,36.6559,77700.0
2011-10-31 10:45:00,71.33,71.35,71.22,71.23,45000.0,36.6559,36.6661,36.5993,36.6045,45000.0
2011-10-31 10:50:00,71.22,71.29,71.2,71.21,51000.0,36.5993,36.6353,36.5891,36.5942,51000.0
2011-10-31 10:55:00,71.21,71.26,71.15,71.19,52100.0,36.5942,36.6199,36.5634,36.5839,52100.0
2011-10-31 11:00:00,71.2,71.27,71.14,71.16,126500.0,36.5891,36.625,36.5582,36.5685,126500.0
2011-10-31 11:05:00,71.17,71.17,71.11,71.16,82000.0,36.5736,36.5736,36.5428,36.5685,82000.0
2011-10-31 11:10:00,71.16,71.18,71.12,71.12,45700.0,36.5685,36.5788,36.548,36.548,45700.0
2011-10-31 11:15:00,71.12,71.14,71.05,71.06,83200.0,36.548,36.5582,36.512,36.5171,83200.0
2011-10-31 11:20:00,71.08,71.12,71.05,71.1,53500.0,36.5274,36.548,36.512,36.5377,53500.0
2011-10-31 11:25:00,71.1,71.13,71.05,71.11,85000.0,36.5377,36.5531,36.512,36.5428,85000.0
2011-10-31 11:30:00,71.11,71.16,71.05,71.15,53500.0,36.5428,36.5685,36.512,36.5634,53500.0
2011-10-31 11:35:00,71.15,71.2,71.13,71.2,37400.0,36.5634,36.5891,36.5531,36.5891,37400.0
2011-10-31 11:40:00,71.18,71.23,71.18,71.21,66900.0,36.5788,36.6045,36.5788,36.5942,66900.0
2011-10-31 11:45:00,71.2,71.26,71.18,71.26,75300.0,36.5891,36.6199,36.5788,36.6199,75300.0
2011-10-31 11:50:00,71.26,71.31,71.24,71.27,78300.0,36.6199,36.6456,36.6096,36.625,78300.0
2011-10-31 11:55:00,71.27,71.29,71.22,71.22,65500.0,36.625,36.6353,36.5993,36.5993,65500.0
2011-10-31 12:00:00,71.22,71.25,71.17,71.18,40500.0,36.5993,36.6148,36.5736,36.5788,40500.0
2011-10-31 12:05:00,71.18,71.19,71.14,71.16,29700.0,36.5788,36.5839,36.5582,36.5685,29700.0
2011-10-31 12:10:00,71.16,71.23,71.15,71.21,61400.0,36.5685,36.6045,36.5634,36.5942,61400.0
2011-10-31 12:15:00,71.21,71.21,71.12,71.13,71900.0,36.5942,36.5942,36.548,36.5531,71900.0
2011-10-31 12:20:00,71.13,71.2,71.12,71.17,45300.0,36.5531,36.5891,36.548,36.5736,45300.0
2011-10-31 12:25:00,71.17,71.18,71.08,71.08,54800.0,36.5736,36.5788,36.5274,36.5274,54800.0
2011-10-31 12:30:00,71.07,71.09,71.05,71.06,56900.0,36.5223,36.5325,36.512,36.5171,56900.0
2011-10-31 12:35:00,71.05,71.11,71.05,71.1,59600.0,36.512,36.5428,36.512,36.5377,59600.0
2011-10-31 12:40:00,71.1,71.12,71.09,71.12,21900.0,36.5377,36.548,36.5325,36.548,21900.0
2011-10-31 12:45:00,71.12,71.13,71.08,71.12,47800.0,36.548,36.5531,36.5274,36.548,47800.0
2011-10-31 12:50:00,71.12,71.17,71.1,71.17,44400.0,36.548,36.5736,36.5377,36.5736,44400.0
2011-10-31 12:55:00,71.15,71.21,71.14,71.15,64200.0,36.5634,36.5942,36.5582,36.5634,64200.0
2011-10-31 13:00:00,71.15,71.15,71.07,71.08,105000.0,36.5634,36.5634,36.5223,36.5274,105000.0
2011-10-31 13:05:00,71.07,71.09,71.05,71.05,31600.0,36.5223,36.5325,36.512,36.512,31600.0
2011-10-31 13:10:00,71.06,71.1,71.05,71.07,71900.0,36.5171,36.5377,36.512,36.5223,71900.0
2011-10-31 13:15:00,71.06,71.08,71.04,71.06,65400.0,36.5171,36.5274,36.5068,36.5171,65400.0
2011-10-31 13:20:00,71.06,71.07,71.04,71.06,67800.0,36.5171,36.5223,36.5068,36.5171,67800.0
2011-10-31 13:25:00,71.06,71.07,71.04,71.05,102800.0,36.5171,36.5223,36.5068,36.512,102800.0
2011-10-31 13:30:00,71.05,71.08,71.04,71.07,94800.0,36.512,36.5274,36.5068,36.5223,94800.0
2011-10-31 13:35:00,71.06,71.11,71.05,71.08,72600.0,36.5171,36.5428,36.512,36.5274,72600.0
2011-10-31 13:40:00,71.08,71.14,71.05,71.14,66200.0,36.5274,36.5582,36.512,36.5582,66200.0
2011-10-31 13:45:00,71.14,71.16,71.11,71.15,39300.0,36.5582,36.5685,36.5428,36.5634,39300.0
2011-10-31 13:50:00,71.15,71.16,71.11,71.12,40200.0,36.5634,36.5685,36.5428,36.548,40200.0
2011-10-31 13:55:00,71.13,71.14,71.06,71.06,57600.0,36.5531,36.5582,36.5171,36.5171,57600.0
2011-10-31 14:00:00,71.06,71.1,71.04,71.06,81100.0,36.5171,36.5377,36.5068,36.5171,81100.0
2011-10-31 14:05:00,71.06,71.11,71.05,71.11,79100.0,36.5171,36.5428,36.512,36.5428,79100.0
2011-10-31 14:10:00,71.11,71.11,71.05,71.05,58300.0,36.5428,36.5428,36.512,36.512,58300.0
2011-10-31 14:15:00,71.05,71.08,71.05,71.06,49200.0,36.512,36.5274,36.512,36.5171,49200.0
2011-10-31 14:20:00,71.06,71.08,71.05,71.07,74700.0,36.5171,36.5274,36.512,36.5223,74700.0
2011-10-31 14:25:00,71.06,71.07,71.05,71.06,68700.0,36.5171,36.5223,36.512,36.5171,68700.0
2011-10-31 14:30:00,71.06,71.08,71.05,71.06,85900.0,36.5171,36.5274,36.512,36.5171,85900.0
2011-10-31 14:35:00,71.05,71.06,70.91,70.93,127900.0,36.512,36.5171,36.44,36.4503,127900.0
2011-10-31 14:40:00,70.93,70.93,70.89,70.92,50900.0,36.4503,36.4503,36.4298,36.4452,50900.0
2011-10-31 14:45:00,70.92,70.92,70.86,70.87,74000.0,36.4452,36.4452,36.4143,36.4195,74000.0
2011-10-31 14:50:00,70.88,70.92,70.86,70.9,84700.0,36.4246,36.4452,36.4143,36.4349,84700.0
2011-10-31 14:55:00,70.9,71.03,70.9,71.02,99200.0,36.4349,36.5017,36.4349,36.4966,99200.0
2011-10-31 15:00:00,71.02,71.03,70.95,71.0,136300.0,36.4966,36.5017,36.4606,36.4863,136300.0
2011-10-31 15:05:00,71.0,71.02,70.95,70.98,91700.0,36.4863,36.4966,36.4606,36.476,91700.0
2011-10-31 15:10:00,70.98,71.0,70.89,70.92,112000.0,36.476,36.4863,36.4298,36.4452,112000.0
2011-10-31 15:15:00,70.91,70.93,70.86,70.86,124200.0,36.44,36.4503,36.4143,36.4143,124200.0
2011-10-31 15:20:00,70.86,70.9,70.85,70.9,129400.0,36.4143,36.4349,36.4092,36.4349,129400.0
2011-10-31 15:25:00,70.9,70.91,70.82,70.82,131700.0,36.4349,36.44,36.3938,36.3938,131700.0
2011-10-31 15:30:00,70.82,70.84,70.71,70.74,217200.0,36.3938,36.4041,36.3373,36.3527,217200.0
2011-10-31 15:35:00,70.74,70.75,70.68,70.69,179100.0,36.3527,36.3578,36.3218,36.327,179100.0
2011-10-31 15:40:00,70.69,70.69,70.45,70.48,338100.0,36.327,36.327,36.2036,36.2191,338100.0
2011-10-31 15:45:00,70.47,70.47,70.28,70.32,420300.0,36.2139,36.2139,36.1163,36.1368,420300.0
2011-10-31 15:50:00,70.32,70.32,70.06,70.11,455700.0,36.1368,36.1368,36.0032,36.0289,455700.0
2011-10-31 15:55:00,70.11,70.14,69.76,69.77,1156000.0,36.0289,36.0443,35.8491,35.8542,1156000.0
2011-11-01 09:30:00,68.18,68.18,67.75,68.15,44600.0,35.0371,35.0371,34.8161,35.0217,44600.0
2011-11-01 09:35:00,68.17,68.59,68.08,68.21,284100.0,35.032,35.2478,34.9857,35.0525,284100.0
2011-11-01 09:40:00,68.19,68.5,68.19,68.37,140100.0,35.0423,35.2016,35.0423,35.1348,140100.0
2011-11-01 09:45:00,68.36,68.62,68.36,68.58,172500.0,35.1296,35.2632,35.1296,35.2427,172500.0
2011-11-01 09:50:00,68.57,68.58,68.31,68.48,156100.0,35.2375,35.2427,35.1039,35.1913,156100.0
2011-11-01 09:55:00,68.47,68.58,68.47,68.57,152000.0,35.1861,35.2427,35.1861,35.2375,152000.0
2011-11-01 10:00:00,68.57,68.6,68.12,68.5,241900.0,35.2375,35.2529,35.0063,35.2016,241900.0
2011-11-01 10:05:00,68.51,68.55,68.27,68.28,159700.0,35.2067,35.2273,35.0834,35.0885,159700.0
2011-11-01 10:10:00,68.28,68.47,68.27,68.35,104200.0,35.0885,35.1861,35.0834,35.1245,104200.0
2011-11-01 10:15:00,68.34,68.53,68.33,68.41,191800.0,35.1193,35.217,35.1142,35.1553,191800.0
2011-11-01 10:20:00,68.4,68.45,68.27,68.27,160700.0,35.1502,35.1759,35.0834,35.0834,160700.0
2011-11-01 10:25:00,68.27,68.44,68.26,68.35,154200.0,35.0834,35.1707,35.0782,35.1245,154200.0
2011-11-01 10:30:00,68.35,68.52,68.31,68.49,163200.0,35.1245,35.2118,35.1039,35.1964,163200.0
2011-11-01 10:35:00,68.48,68.51,68.41,68.5,142500.0,35.1913,35.2067,35.1553,35.2016,142500.0
2011-11-01 10:40:00,68.49,68.49,68.36,68.36,82400.0,35.1964,35.1964,35.1296,35.1296,82400.0
2011-11-01 10:45:00,68.36,68.44,68.33,68.44,73300.0,35.1296,35.1707,35.1142,35.1707,73300.0
2011-11-01 10:50:00,68.44,68.53,68.41,68.44,96100.0,35.1707,35.217,35.1553,35.1707,96100.0
2011-11-01 10:55:00,68.45,68.56,68.4,68.55,158500.0,35.1759,35.2324,35.1502,35.2273,158500.0
2011-11-01 11:00:00,68.54,68.69,68.53,68.64,144000.0,35.2221,35.2992,35.217,35.2735,144000.0
2011-11-01 11:05:00,68.64,68.8,68.63,68.72,92500.0,35.2735,35.3557,35.2684,35.3146,92500.0
2011-11-01 11:10:00,68.72,68.72,68.66,68.72,105400.0,35.3146,35.3146,35.2838,35.3146,105400.0
2011-11-01 11:15:00,68.72,68.91,68.71,68.9,118700.0,35.3146,35.4123,35.3095,35.4071,118700.0
2011-11-01 11:20:00,68.91,68.92,68.84,68.84,81900.0,35.4123,35.4174,35.3763,35.3763,81900.0
2011-11-01 11:25:00,68.84,68.88,68.81,68.85,110900.0,35.3763,35.3968,35.3609,35.3814,110900.0
2011-11-01 11:30:00,68.84,68.89,68.81,68.85,117300.0,35.3763,35.402,35.3609,35.3814,117300.0
2011-11-01 11:35:00,68.84,68.88,68.8,68.82,137600.0,35.3763,35.3968,35.3557,35.366,137600.0
2011-11-01 11:40:00,68.82,68.87,68.63,68.66,101400.0,35.366,35.3917,35.2684,35.2838,101400.0
2011-11-01 11:45:00,68.65,68.72,68.6,68.61,85100.0,35.2786,35.3146,35.2529,35.2581,85100.0
2011-11-01 11:50:00,68.6,68.67,68.51,68.54,73900.0,35.2529,35.2889,35.2067,35.2221,73900.0
2011-11-01 11:55:00,68.53,68.58,68.48,68.48,43200.0,35.217,35.2427,35.1913,35.1913,43200.0
2011-11-01 12:00:00,68.48,68.48,68.37,68.46,80100.0,35.1913,35.1913,35.1348,35.181,80100.0
2011-11-01 12:05:00,68.45,68.75,68.45,68.69,104200.0,35.1759,35.33,35.1759,35.2992,104200.0
2011-11-01 12:10:00,68.7,68.77,68.64,68.64,55300.0,35.3043,35.3403,35.2735,35.2735,55300.0
2011-11-01 12:15:00,68.63,68.7,68.59,68.6,61500.0,35.2684,35.3043,35.2478,35.2529,61500.0
2011-11-01 12:20:00,68.6,68.62,68.52,68.57,60500.0,35.2529,35.2632,35.2118,35.2375,60500.0
2011-11-01 12:25:00,68.57,68.64,68.53,68.59,48800.0,35.2375,35.2735,35.217,35.2478,48800.0
2011-11-01 12:30:00,68.59,68.61,68.51,68.56,90400.0,35.2478,35.2581,35.2067,35.2324,90400.0
2011-11-01 12:35:00,68.56,68.62,68.54,68.62,43300.0,35.2324,35.2632,35.2221,35.2632,43300.0
2011-11-01 12:40:00,68.62,68.64,68.52,68.56,65500.0,35.2632,35.2735,35.2118,35.2324,65500.0
2011-11-01 12:45:00,68.56,68.6,68.49,68.5,59800.0,35.2324,35.2529,35.1964,35.2016,59800.0
2011-11-01 12:50:00,68.51,68.53,68.34,68.36,68300.0,35.2067,35.217,35.1193,35.1296,68300.0
2011-11-01 12:55:00,68.35,68.53,68.34,68.44,130900.0,35.1245,35.217,35.1193,35.1707,130900.0
2011-11-01 13:00:00,68.43,68.44,68.35,68.42,53000.0,35.1656,35.1707,35.1245,35.1604,53000.0
2011-11-01 13:05:00,68.43,68.52,68.4,68.51,106900.0,35.1656,35.2118,35.1502,35.2067,106900.0
2011-11-01 13:10:00,68.5,68.54,68.5,68.51,54600.0,35.2016,35.2221,35.2016,35.2067,54600.0
2011-11-01 13:15:00,68.5,68.56,68.5,68.52,74900.0,35.2016,35.2324,35.2016,35.2118,74900.0
2011-11-01 13:20:00,68.51,68.52,68.34,68.35,97200.0,35.2067,35.2118,35.1193,35.1245,97200.0
2011-11-01 13:25:00,68.35,68.75,68.32,68.68,174400.0,35.1245,35.33,35.1091,35.2941,174400.0
2011-11-01 13:30:00,68.68,68.87,68.55,68.74,198400.0,35.2941,35.3917,35.2273,35.3249,198400.0
2011-11-01 13:35:00,68.74,68.79,68.61,68.67,88000.0,35.3249,35.3506,35.2581,35.2889,88000.0
2011-11-01 13:40:00,68.67,68.86,68.67,68.82,55700.0,35.2889,35.3866,35.2889,35.366,55700.0
2011-11-01 13:45:00,68.81,68.9,68.69,68.74,87300.0,35.3609,35.4071,35.2992,35.3249,87300.0
2011-11-01 13:50:00,68.74,68.88,68.72,68.85,88200.0,35.3249,35.3968,35.3146,35.3814,88200.0
2011-11-01 13:55:00,68.86,68.89,68.78,68.88,148700.0,35.3866,35.402,35.3454,35.3968,148700.0
2011-11-01 14:00:00,68.88,68.93,68.83,68.85,96400.0,35.3968,35.4225,35.3711,35.3814,96400.0
2011-11-01 14:05:00,68.86,69.0,68.85,68.97,56800.0,35.3866,35.4585,35.3814,35.4431,56800.0
2011-11-01 14:10:00,68.96,69.07,68.95,69.07,84600.0,35.4379,35.4945,35.4328,35.4945,84600.0
2011-11-01 14:15:00,69.06,69.06,68.96,69.05,65100.0,35.4893,35.4893,35.4379,35.4842,65100.0
2011-11-01 14:20:00,69.05,69.19,69.04,69.15,97000.0,35.4842,35.5561,35.4791,35.5356,97000.0
2011-11-01 14:25:00,69.16,69.23,69.1,69.15,66300.0,35.5407,35.5767,35.5099,35.5356,66300.0
2011-11-01 14:30:00,69.14,69.26,69.09,69.22,71900.0,35.5304,35.5921,35.5048,35.5716,71900.0
2011-11-01 14:35:00,69.21,69.31,69.11,69.12,93400.0,35.5664,35.6178,35.515,35.5202,93400.0
2011-11-01 14:40:00,69.11,69.11,68.95,69.0,154500.0,35.515,35.515,35.4328,35.4585,154500.0
2011-11-01 14:45:00,68.98,69.02,68.94,68.95,69600.0,35.4482,35.4688,35.4277,35.4328,69600.0
2011-11-01 14:50:00,68.95,69.01,68.87,68.91,105100.0,35.4328,35.4636,35.3917,35.4123,105100.0
2011-11-01 14:55:00,68.91,68.93,68.85,68.9,93300.0,35.4123,35.4225,35.3814,35.4071,93300.0
2011-11-01 15:00:00,68.89,68.92,68.74,68.82,108500.0,35.402,35.4174,35.3249,35.366,108500.0
2011-11-01 15:05:00,68.83,68.88,68.71,68.8,91100.0,35.3711,35.3968,35.3095,35.3557,91100.0
2011-11-01 15:10:00,68.8,68.92,68.72,68.92,79200.0,35.3557,35.4174,35.3146,35.4174,79200.0
2011-11-01 15:15:00,68.93,68.96,68.84,68.95,88600.0,35.4225,35.4379,35.3763,35.4328,88600.0
2011-11-01 15:20:00,68.94,69.0,68.86,68.89,110500.0,35.4277,35.4585,35.3866,35.402,110500.0
2011-11-01 15:25:00,68.89,68.98,68.87,68.95,91800.0,35.402,35.4482,35.3917,35.4328,91800.0
2011-11-01 15:30:00,68.94,69.1,68.93,68.96,174900.0,35.4277,35.5099,35.4225,35.4379,174900.0
2011-11-01 15:35:00,68.97,69.09,68.96,69.09,150800.0,35.4431,35.5048,35.4379,35.5048,150800.0
2011-11-01 15:40:00,69.08,69.08,68.88,68.88,191300.0,35.4996,35.4996,35.3968,35.3968,191300.0
2011-11-01 15:45:00,68.88,68.91,68.55,68.83,421900.0,35.3968,35.4123,35.2273,35.3711,421900.0
2011-11-01 15:50:00,68.83,68.83,68.59,68.63,274000.0,35.3711,35.3711,35.2478,35.2684,274000.0
2011-11-01 15:55:00,68.64,68.77,68.64,68.73,443100.0,35.2735,35.3403,35.2735,35.3198,443100.0
2011-11-02 09:30:00,69.08,69.39,68.93,69.38,187200.0,35.4996,35.6589,35.4225,35.6538,187200.0
2011-11-02 09:35:00,69.38,69.42,69.19,69.38,130500.0,35.6538,35.6743,35.5561,35.6538,130500.0
2011-11-02 09:40:00,69.37,69.57,69.35,69.54,107300.0,35.6486,35.7514,35.6384,35.736,107300.0
2011-11-02 09:45:00,69.55,69.8,69.55,69.77,84400.0,35.7411,35.8696,35.7411,35.8542,84400.0
2011-11-02 09:50:00,69.76,69.8,69.62,69.76,118000.0,35.8491,35.8696,35.7771,35.8491,118000.0
2011-11-02 09:55:00,69.76,69.85,69.65,69.81,77500.0,35.8491,35.8953,35.7925,35.8748,77500.0
2011-11-02 10:00:00,69.8,69.8,69.6,69.65,67700.0,35.8696,35.8696,35.7668,35.7925,67700.0
2011-11-02 10:05:00,69.65,69.72,69.61,69.69,51100.0,35.7925,35.8285,35.772,35.8131,51100.0
2011-11-02 10:10:00,69.69,69.75,69.67,69.73,46200.0,35.8131,35.8439,35.8028,35.8336,46200.0
2011-11-02 10:15:00,69.74,69.76,69.69,69.76,64700.0,35.8388,35.8491,35.8131,35.8491,64700.0
2011-11-02 10:20:00,69.76,69.77,69.69,69.71,75400.0,35.8491,35.8542,35.8131,35.8234,75400.0
2011-11-02 10:25:00,69.72,69.77,69.65,69.66,109800.0,35.8285,35.8542,35.7925,35.7977,109800.0
2011-11-02 10:30:00,69.67,69.69,69.43,69.44,152000.0,35.8028,35.8131,35.6795,35.6846,152000.0
2011-11-02 10:35:00,69.44,69.55,69.44,69.51,70600.0,35.6846,35.7411,35.6846,35.7206,70600.0
2011-11-02 10:40:00,69.52,69.62,69.52,69.59,61800.0,35.7257,35.7771,35.7257,35.7617,61800.0
2011-11-02 10:45:00,69.59,69.63,69.56,69.6,88000.0,35.7617,35.7823,35.7463,35.7668,88000.0
2011-11-02 10:50:00,69.6,69.63,69.53,69.54,87600.0,35.7668,35.7823,35.7309,35.736,87600.0
2011-11-02 10:55:00,69.54,69.6,69.53,69.58,53800.0,35.736,35.7668,35.7309,35.7566,53800.0
2011-11-02 11:00:00,69.59,69.59,69.44,69.48,70500.0,35.7617,35.7617,35.6846,35.7052,70500.0
2011-11-02 11:05:00,69.49,69.53,69.42,69.48,95900.0,35.7103,35.7309,35.6743,35.7052,95900.0
2011-11-02 11:10:00,69.49,69.54,69.44,69.5,72700.0,35.7103,35.736,35.6846,35.7154,72700.0
2011-11-02 11:15:00,69.49,69.53,69.45,69.52,56000.0,35.7103,35.7309,35.6898,35.7257,56000.0
2011-11-02 11:20:00,69.53,69.53,69.4,69.49,60200.0,35.7309,35.7309,35.6641,35.7103,60200.0
2011-11-02 11:25:00,69.5,69.51,69.43,69.51,60300.0,35.7154,35.7206,35.6795,35.7206,60300.0
2011-11-02 11:30:00,69.51,69.61,69.48,69.6,54600.0,35.7206,35.772,35.7052,35.7668,54600.0
2011-11-02 11:35:00,69.6,69.61,69.54,69.58,48300.0,35.7668,35.772,35.736,35.7566,48300.0
2011-11-02 11:40:00,69.58,69.66,69.57,69.62,31900.0,35.7566,35.7977,35.7514,35.7771,31900.0
2011-11-02 11:45:00,69.62,69.66,69.55,69.56,42300.0,35.7771,35.7977,35.7411,35.7463,42300.0
2011-11-02 11:50:00,69.55,69.56,69.48,69.52,33500.0,35.7411,35.7463,35.7052,35.7257,33500.0
2011-11-02 11:55:00,69.52,69.61,69.52,69.55,38500.0,35.7257,35.772,35.7257,35.7411,38500.0
2011-11-02 12:00:00,69.56,69.56,69.49,69.53,36200.0,35.7463,35.7463,35.7103,35.7309,36200.0
2011-11-02 12:05:00,69.53,69.56,69.5,69.5,31400.0,35.7309,35.7463,35.7154,35.7154,31400.0
2011-11-02 12:10:00,69.51,69.58,69.51,69.55,35400.0,35.7206,35.7566,35.7206,35.7411,35400.0
2011-11-02 12:15:00,69.55,69.55,69.4,69.42,36700.0,35.7411,35.7411,35.6641,35.6743,36700.0
2011-11-02 12:20:00,69.42,69.47,69.4,69.44,27700.0,35.6743,35.7,35.6641,35.6846,27700.0
2011-11-02 12:25:00,69.44,69.54,69.41,69.51,40100.0,35.6846,35.736,35.6692,35.7206,40100.0
2011-11-02 12:30:00,69.52,69.58,69.42,69.42,43100.0,35.7257,35.7566,35.6743,35.6743,43100.0
2011-11-02 12:35:00,69.44,69.59,69.39,69.53,92400.0,35.6846,35.7617,35.6589,35.7309,92400.0
2011-11-02 12:40:00,69.53,69.68,69.53,69.63,116400.0,35.7309,35.8079,35.7309,35.7823,116400.0
2011-11-02 12:45:00,69.62,69.67,69.55,69.6,94700.0,35.7771,35.8028,35.7411,35.7668,94700.0
2011-11-02 12:50:00,69.61,69.66,69.59,69.66,84200.0,35.772,35.7977,35.7617,35.7977,84200.0
2011-11-02 12:55:00,69.66,69.74,69.64,69.73,102200.0,35.7977,35.8388,35.7874,35.8336,102200.0
2011-11-02 13:00:00,69.74,69.77,69.5,69.56,185700.0,35.8388,35.8542,35.7154,35.7463,185700.0
2011-11-02 13:05:00,69.55,69.62,69.5,69.53,90200.0,35.7411,35.7771,35.7154,35.7309,90200.0
2011-11-02 13:10:00,69.52,69.6,69.5,69.6,69200.0,35.7257,35.7668,35.7154,35.7668,69200.0
2011-11-02 13:15:00,69.61,69.61,69.53,69.57,55000.0,35.772,35.772,35.7309,35.7514,55000.0
2011-11-02 13:20:00,69.57,69.59,69.49,69.5,79500.0,35.7514,35.7617,35.7103,35.7154,79500.0
2011-11-02 13:25:00,69.5,69.59,69.5,69.54,63700.0,35.7154,35.7617,35.7154,35.736,63700.0
2011-11-02 13:30:00,69.54,69.62,69.53,69.59,55200.0,35.736,35.7771,35.7309,35.7617,55200.0
2011-11-02 13:35:00,69.6,69.6,69.53,69.55,35400.0,35.7668,35.7668,35.7309,35.7411,35400.0
2011-11-02 13:40:00,69.54,69.58,69.53,69.58,50000.0,35.736,35.7566,35.7309,35.7566,50000.0
2011-11-02 13:45:00,69.58,69.68,69.57,69.65,85000.0,35.7566,35.8079,35.7514,35.7925,85000.0
2011-11-02 13:50:00,69.66,69.66,69.56,69.56,44800.0,35.7977,35.7977,35.7463,35.7463,44800.0
2011-11-02 13:55:00,69.56,69.63,69.53,69.56,48400.0,35.7463,35.7823,35.7309,35.7463,48400.0
2011-11-02 14:00:00,69.56,69.64,69.51,69.64,108900.0,35.7463,35.7874,35.7206,35.7874,108900.0
2011-11-02 14:05:00,69.63,69.79,69.59,69.77,144200.0,35.7823,35.8645,35.7617,35.8542,144200.0
2011-11-02 14:10:00,69.77,69.77,69.67,69.7,74000.0,35.8542,35.8542,35.8028,35.8182,74000.0
2011-11-02 14:15:00,69.7,69.78,69.68,69.74,105600.0,35.8182,35.8593,35.8079,35.8388,105600.0
2011-11-02 14:20:00,69.75,69.82,69.72,69.72,91900.0,35.8439,35.8799,35.8285,35.8285,91900.0
2011-11-02 14:25:00,69.71,69.75,69.64,69.69,104700.0,35.8234,35.8439,35.7874,35.8131,104700.0
2011-11-02 14:30:00,69.68,69.8,69.67,69.79,91700.0,35.8079,35.8696,35.8028,35.8645,91700.0
2011-11-02 14:35:00,69.8,69.83,69.76,69.78,93100.0,35.8696,35.885,35.8491,35.8593,93100.0
2011-11-02 14:40:00,69.78,69.8,69.73,69.8,107200.0,35.8593,35.8696,35.8336,35.8696,107200.0
2011-11-02 14:45:00,69.8,69.89,69.78,69.87,157900.0,35.8696,35.9159,35.8593,35.9056,157900.0
2011-11-02 14:50:00,69.85,69.94,69.84,69.87,88900.0,35.8953,35.9416,35.8902,35.9056,88900.0
2011-11-02 14:55:00,69.88,69.95,69.87,69.9,114900.0,35.9107,35.9467,35.9056,35.921,114900.0
2011-11-02 15:00:00,69.91,69.95,69.83,69.87,156200.0,35.9261,35.9467,35.885,35.9056,156200.0
2011-11-02 15:05:00,69.87,70.09,69.86,70.01,157800.0,35.9056,36.0186,35.9004,35.9775,157800.0
2011-11-02 15:10:00,70.02,70.07,69.96,69.98,96700.0,35.9827,36.0084,35.9518,35.9621,96700.0
2011-11-02 15:15:00,69.98,70.07,69.98,70.06,76800.0,35.9621,36.0084,35.9621,36.0032,76800.0
2011-11-02 15:20:00,70.06,70.15,70.06,70.15,90300.0,36.0032,36.0495,36.0032,36.0495,90300.0
2011-11-02 15:25:00,70.16,70.17,70.04,70.09,107300.0,36.0546,36.0598,35.9929,36.0186,107300.0
2011-11-02 15:30:00,70.09,70.13,69.91,69.96,162000.0,36.0186,36.0392,35.9261,35.9518,162000.0
2011-11-02 15:35:00,69.96,70.01,69.91,69.95,139100.0,35.9518,35.9775,35.9261,35.9467,139100.0
2011-11-02 15:40:00,69.96,70.07,69.81,69.88,164600.0,35.9518,36.0084,35.8748,35.9107,164600.0
2011-11-02 15:45:00,69.88,69.93,69.76,69.8,174300.0,35.9107,35.9364,35.8491,35.8696,174300.0
2011-11-02 15:50:00,69.81,69.91,69.79,69.91,142300.0,35.8748,35.9261,35.8645,35.9261,142300.0
2011-11-02 15:55:00,69.9,70.0,69.87,69.89,414200.0,35.921,35.9724,35.9056,35.9159,414200.0
2011-11-03 09:30:00,70.07,70.56,70.07,70.55,101500.0,36.0084,36.2602,36.0084,36.255,101500.0
2011-11-03 09:35:00,70.55,70.85,70.5,70.77,84200.0,36.255,36.4092,36.2293,36.3681,84200.0
2011-11-03 09:40:00,70.76,70.96,70.71,70.93,55500.0,36.363,36.4657,36.3373,36.4503,55500.0
2011-11-03 09:45:00,70.91,70.96,70.67,70.85,72300.0,36.44,36.4657,36.3167,36.4092,72300.0
2011-11-03 09:50:00,70.85,70.85,70.56,70.65,90400.0,36.4092,36.4092,36.2602,36.3064,90400.0
2011-11-03 09:55:00,70.63,70.72,70.54,70.7,71300.0,36.2961,36.3424,36.2499,36.3321,71300.0
2011-11-03 10:00:00,70.71,70.72,70.42,70.48,145600.0,36.3373,36.3424,36.1882,36.2191,145600.0
2011-11-03 10:05:00,70.47,70.63,70.43,70.47,89000.0,36.2139,36.2961,36.1934,36.2139,89000.0
2011-11-03 10:10:00,70.47,70.52,70.38,70.41,74700.0,36.2139,36.2396,36.1677,36.1831,74700.0
2011-11-03 10:15:00,70.4,70.48,70.31,70.4,69400.0,36.178,36.2191,36.1317,36.178,69400.0
2011-11-03 10:20:00,70.4,70.45,70.34,70.39,56300.0,36.178,36.2036,36.1471,36.1728,56300.0
2011-11-03 10:25:00,70.39,70.48,70.33,70.39,63900.0,36.1728,36.2191,36.142,36.1728,63900.0
2011-11-03 10:30:00,70.38,70.43,70.26,70.3,56400.0,36.1677,36.1934,36.106,36.1266,56400.0
2011-11-03 10:35:00,70.31,70.35,70.19,70.19,114700.0,36.1317,36.1523,36.07,36.07,114700.0
2011-11-03 10:40:00,70.19,70.41,70.19,70.36,105800.0,36.07,36.1831,36.07,36.1574,105800.0
2011-11-03 10:45:00,70.36,70.45,70.33,70.4,96000.0,36.1574,36.2036,36.142,36.178,96000.0
2011-11-03 10:50:00,70.4,70.44,70.29,70.3,43300.0,36.178,36.1985,36.1214,36.1266,43300.0
2011-11-03 10:55:00,70.31,70.41,70.26,70.26,36800.0,36.1317,36.1831,36.106,36.106,36800.0
2011-11-03 11:00:00,70.26,70.35,70.24,70.25,52700.0,36.106,36.1523,36.0957,36.1009,52700.0
2011-11-03 11:05:00,70.26,70.34,70.23,70.31,33200.0,36.106,36.1471,36.0906,36.1317,33200.0
2011-11-03 11:10:00,70.31,70.39,70.27,70.34,37700.0,36.1317,36.1728,36.1111,36.1471,37700.0
2011-11-03 11:15:00,70.33,70.38,70.25,70.36,44500.0,36.142,36.1677,36.1009,36.1574,44500.0
2011-11-03 11:20:00,70.37,70.44,70.29,70.43,31500.0,36.1625,36.1985,36.1214,36.1934,31500.0
2011-11-03 11:25:00,70.43,70.46,70.37,70.38,36300.0,36.1934,36.2088,36.1625,36.1677,36300.0
2011-11-03 11:30:00,70.38,70.45,70.33,70.44,40200.0,36.1677,36.2036,36.142,36.1985,40200.0
2011-11-03 11:35:00,70.44,70.47,70.41,70.44,45200.0,36.1985,36.2139,36.1831,36.1985,45200.0
2011-11-03 11:40:00,70.43,70.47,70.37,70.4,33000.0,36.1934,36.2139,36.1625,36.178,33000.0
2011-11-03 11:45:00,70.39,70.44,70.37,70.42,31600.0,36.1728,36.1985,36.1625,36.1882,31600.0
2011-11-03 11:50:00,70.41,70.45,70.34,70.4,77500.0,36.1831,36.2036,36.1471,36.178,77500.0
2011-11-03 11:55:00,70.39,70.4,70.23,70.27,38900.0,36.1728,36.178,36.0906,36.1111,38900.0
2011-11-03 12:00:00,70.27,70.41,70.27,70.4,39600.0,36.1111,36.1831,36.1111,36.178,39600.0
2011-11-03 12:05:00,70.41,70.43,70.31,70.43,37300.0,36.1831,36.1934,36.1317,36.1934,37300.0
2011-11-03 12:10:00,70.43,70.44,70.24,70.24,29600.0,36.1934,36.1985,36.0957,36.0957,29600.0
2011-11-03 12:15:00,70.24,70.25,70.12,70.16,32900.0,36.0957,36.1009,36.0341,36.0546,32900.0
2011-11-03 12:20:00,70.16,70.26,70.15,70.24,28100.0,36.0546,36.106,36.0495,36.0957,28100.0
2011-11-03 12:25:00,70.24,70.38,70.23,70.37,28500.0,36.0957,36.1677,36.0906,36.1625,28500.0
2011-11-03 12:30:00,70.37,70.4,70.27,70.28,39900.0,36.1625,36.178,36.1111,36.1163,39900.0
2011-11-03 12:35:00,70.28,70.28,70.11,70.12,52800.0,36.1163,36.1163,36.0289,36.0341,52800.0
2011-11-03 12:40:00,70.13,70.13,70.05,70.06,72300.0,36.0392,36.0392,35.9981,36.0032,72300.0
2011-11-03 12:45:00,70.07,70.22,70.04,70.17,89000.0,36.0084,36.0855,35.9929,36.0598,89000.0
2011-11-03 12:50:00,70.16,70.21,70.11,70.12,40100.0,36.0546,36.0803,36.0289,36.0341,40100.0
2011-11-03 12:55:00,70.12,70.13,70.04,70.04,61700.0,36.0341,36.0392,35.9929,35.9929,61700.0
2011-11-03 13:00:00,70.04,70.2,70.02,70.19,53600.0,35.9929,36.0752,35.9827,36.07,53600.0
2011-11-03 13:05:00,70.19,70.3,70.19,70.29,31100.0,36.07,36.1266,36.07,36.1214,31100.0
2011-11-03 13:10:00,70.29,70.39,70.28,70.34,39200.0,36.1214,36.1728,36.1163,36.1471,39200.0
2011-11-03 13:15:00,70.34,70.36,70.29,70.36,27300.0,36.1471,36.1574,36.1214,36.1574,27300.0
2011-11-03 13:20:00,70.35,70.39,70.23,70.24,37800.0,36.1523,36.1728,36.0906,36.0957,37800.0
2011-11-03 13:25:00,70.24,70.26,70.22,70.23,29300.0,36.0957,36.106,36.0855,36.0906,29300.0
2011-11-03 13:30:00,70.23,70.25,70.2,70.23,45500.0,36.0906,36.1009,36.0752,36.0906,45500.0
2011-11-03 13:35:00,70.23,70.35,70.23,70.34,33900.0,36.0906,36.1523,36.0906,36.1471,33900.0
2011-11-03 13:40:00,70.35,70.44,70.34,70.4,38100.0,36.1523,36.1985,36.1471,36.178,38100.0
2011-11-03 13:45:00,70.41,70.49,70.38,70.48,60300.0,36.1831,36.2242,36.1677,36.2191,60300.0
2011-11-03 13:50:00,70.47,70.56,70.47,70.52,52000.0,36.2139,36.2602,36.2139,36.2396,52000.0
2011-11-03 13:55:00,70.52,70.53,70.44,70.48,77400.0,36.2396,36.2448,36.1985,36.2191,77400.0
2011-11-03 14:00:00,70.48,70.54,70.44,70.53,65400.0,36.2191,36.2499,36.1985,36.2448,65400.0
2011-11-03 14:05:00,70.53,70.69,70.52,70.66,113600.0,36.2448,36.327,36.2396,36.3116,113600.0
2011-11-03 14:10:00,70.66,70.7,70.61,70.66,49900.0,36.3116,36.3321,36.2859,36.3116,49900.0
2011-11-03 14:15:00,70.65,70.71,70.63,70.64,53100.0,36.3064,36.3373,36.2961,36.3013,53100.0
2011-11-03 14:20:00,70.63,70.66,70.6,70.63,42700.0,36.2961,36.3116,36.2807,36.2961,42700.0
2011-11-03 14:25:00,70.64,70.65,70.59,70.59,25400.0,36.3013,36.3064,36.2756,36.2756,25400.0
2011-11-03 14:30:00,70.59,70.62,70.57,70.62,36300.0,36.2756,36.291,36.2653,36.291,36300.0
2011-11-03 14:35:00,70.61,70.66,70.58,70.66,49900.0,36.2859,36.3116,36.2705,36.3116,49900.0
2011-11-03 14:40:00,70.65,70.67,70.59,70.59,31300.0,36.3064,36.3167,36.2756,36.2756,31300.0
2011-11-03 14:45:00,70.59,70.61,70.57,70.58,33600.0,36.2756,36.2859,36.2653,36.2705,33600.0
2011-11-03 14:50:00,70.58,70.67,70.58,70.66,41800.0,36.2705,36.3167,36.2705,36.3116,41800.0
2011-11-03 14:55:00,70.67,70.68,70.63,70.66,47000.0,36.3167,36.3218,36.2961,36.3116,47000.0
2011-11-03 15:00:00,70.66,70.73,70.66,70.67,63500.0,36.3116,36.3475,36.3116,36.3167,63500.0
2011-11-03 15:05:00,70.69,70.74,70.67,70.73,41100.0,36.327,36.3527,36.3167,36.3475,41100.0
2011-11-03 15:10:00,70.73,70.8,70.66,70.67,87300.0,36.3475,36.3835,36.3116,36.3167,87300.0
2011-11-03 15:15:00,70.68,70.78,70.67,70.67,65900.0,36.3218,36.3732,36.3167,36.3167,65900.0
2011-11-03 15:20:00,70.69,70.76,70.64,70.76,65200.0,36.327,36.363,36.3013,36.363,65200.0
2011-11-03 15:25:00,70.76,70.82,70.72,70.77,62200.0,36.363,36.3938,36.3424,36.3681,62200.0
2011-11-03 15:30:00,70.76,70.86,70.76,70.8,100800.0,36.363,36.4143,36.363,36.3835,100800.0
2011-11-03 15:35:00,70.8,70.82,70.72,70.76,101400.0,36.3835,36.3938,36.3424,36.363,101400.0
2011-11-03 15:40:00,70.75,70.85,70.71,70.81,89900.0,36.3578,36.4092,36.3373,36.3886,89900.0
2011-11-03 15:45:00,70.81,70.83,70.66,70.75,134800.0,36.3886,36.3989,36.3116,36.3578,134800.0
2011-11-03 15:50:00,70.74,70.88,70.74,70.82,156300.0,36.3527,36.4246,36.3527,36.3938,156300.0
2011-11-03 15:55:00,70.83,70.89,70.76,70.78,303000.0,36.3989,36.4298,36.363,36.3732,303000.0
2011-11-04 09:30:00,70.66,70.86,70.07,70.18,112100.0,36.3116,36.4143,36.0084,36.0649,112100.0
2011-11-04 09:35:00,70.16,70.38,70.11,70.3,84000.0,36.0546,36.1677,36.0289,36.1266,84000.0
2011-11-04 09:40:00,70.3,70.48,70.24,70.47,77100.0,36.1266,36.2191,36.0957,36.2139,77100.0
2011-11-04 09:45:00,70.47,70.57,70.36,70.5,70200.0,36.2139,36.2653,36.1574,36.2293,70200.0
2011-11-04 09:50:00,70.51,70.63,70.48,70.63,74100.0,36.2345,36.2961,36.2191,36.2961,74100.0
2011-11-04 09:55:00,70.64,70.67,70.56,70.59,47500.0,36.3013,36.3167,36.2602,36.2756,47500.0
2011-11-04 10:00:00,70.59,70.59,70.39,70.51,44600.0,36.2756,36.2756,36.1728,36.2345,44600.0
2011-11-04 10:05:00,70.52,70.56,70.44,70.45,42200.0,36.2396,36.2602,36.1985,36.2036,42200.0
2011-11-04 10:10:00,70.45,70.5,70.41,70.41,36400.0,36.2036,36.2293,36.1831,36.1831,36400.0
2011-11-04 10:15:00,70.4,70.47,70.27,70.32,55600.0,36.178,36.2139,36.1111,36.1368,55600.0
2011-11-04 10:20:00,70.33,70.35,70.17,70.23,90500.0,36.142,36.1523,36.0598,36.0906,90500.0
2011-11-04 10:25:00,70.22,70.23,70.13,70.19,94100.0,36.0855,36.0906,36.0392,36.07,94100.0
2011-11-04 10:30:00,70.18,70.27,70.16,70.21,60200.0,36.0649,36.1111,36.0546,36.0803,60200.0
2011-11-04 10:35:00,70.21,70.24,70.11,70.15,77800.0,36.0803,36.0957,36.0289,36.0495,77800.0
2011-11-04 10:40:00,70.15,70.2,70.11,70.16,45900.0,36.0495,36.0752,36.0289,36.0546,45900.0
2011-11-04 10:45:00,70.16,70.16,70.09,70.1,56800.0,36.0546,36.0546,36.0186,36.0238,56800.0
2011-11-04 10:50:00,70.1,70.14,70.09,70.11,61100.0,36.0238,36.0443,36.0186,36.0289,61100.0
2011-11-04 10:55:00,70.1,70.16,70.07,70.12,85400.0,36.0238,36.0546,36.0084,36.0341,85400.0
2011-11-04 11:00:00,70.13,70.16,70.1,70.11,45800.0,36.0392,36.0546,36.0238,36.0289,45800.0
2011-11-04 11:05:00,70.11,70.13,70.07,70.13,63700.0,36.0289,36.0392,36.0084,36.0392,63700.0
2011-11-04 11:10:00,70.12,70.16,70.09,70.11,48400.0,36.0341,36.0546,36.0186,36.0289,48400.0
2011-11-04 11:15:00,70.1,70.13,70.07,70.11,78500.0,36.0238,36.0392,36.0084,36.0289,78500.0
2011-11-04 11:20:00,70.1,70.14,70.02,70.04,83200.0,36.0238,36.0443,35.9827,35.9929,83200.0
2011-11-04 11:25:00,70.04,70.19,70.01,70.19,26400.0,35.9929,36.07,35.9775,36.07,26400.0
2011-11-04 11:30:00,70.2,70.25,70.12,70.18,27200.0,36.0752,36.1009,36.0341,36.0649,27200.0
2011-11-04 11:35:00,70.18,70.21,70.02,70.21,43700.0,36.0649,36.0803,35.9827,36.0803,43700.0
2011-11-04 11:40:00,70.21,70.21,70.08,70.11,24900.0,36.0803,36.0803,36.0135,36.0289,24900.0
2011-11-04 11:45:00,70.11,70.15,70.02,70.02,34100.0,36.0289,36.0495,35.9827,35.9827,34100.0
2011-11-04 11:50:00,70.01,70.06,70.01,70.04,20600.0,35.9775,36.0032,35.9775,35.9929,20600.0
2011-11-04 11:55:00,70.03,70.09,70.02,70.09,35600.0,35.9878,36.0186,35.9827,36.0186,35600.0
2011-11-04 12:00:00,70.1,70.17,70.07,70.13,46200.0,36.0238,36.0598,36.0084,36.0392,46200.0
2011-11-04 12:05:00,70.12,70.16,70.12,70.14,55900.0,36.0341,36.0546,36.0341,36.0443,55900.0
2011-11-04 12:10:00,70.15,70.2,70.14,70.19,30200.0,36.0495,36.0752,36.0443,36.07,30200.0
2011-11-04 12:15:00,70.19,70.21,70.15,70.16,13200.0,36.07,36.0803,36.0495,36.0546,13200.0
2011-11-04 12:20:00,70.16,70.17,70.14,70.16,48700.0,36.0546,36.0598,36.0443,36.0546,48700.0
2011-11-04 12:25:00,70.16,70.2,70.16,70.2,28300.0,36.0546,36.0752,36.0546,36.0752,28300.0
2011-11-04 12:30:00,70.19,70.2,70.16,70.17,44300.0,36.07,36.0752,36.0546,36.0598,44300.0
2011-11-04 12:35:00,70.17,70.17,70.13,70.15,51000.0,36.0598,36.0598,36.0392,36.0495,51000.0
2011-11-04 12:40:00,70.15,70.19,70.14,70.14,38900.0,36.0495,36.07,36.0443,36.0443,38900.0
2011-11-04 12:45:00,70.14,70.17,70.11,70.16,44900.0,36.0443,36.0598,36.0289,36.0546,44900.0
2011-11-04 12:50:00,70.16,70.18,70.14,70.18,32700.0,36.0546,36.0649,36.0443,36.0649,32700.0
2011-11-04 12:55:00,70.19,70.19,70.15,70.16,22800.0,36.07,36.07,36.0495,36.0546,22800.0
2011-11-04 13:00:00,70.16,70.21,70.16,70.18,40300.0,36.0546,36.0803,36.0546,36.0649,40300.0
2011-11-04 13:05:00,70.17,70.24,70.16,70.17,56900.0,36.0598,36.0957,36.0546,36.0598,56900.0
2011-11-04 13:10:00,70.18,70.27,70.17,70.2,23400.0,36.0649,36.1111,36.0598,36.0752,23400.0
2011-11-04 13:15:00,70.21,70.25,70.19,70.23,21900.0,36.0803,36.1009,36.07,36.0906,21900.0
2011-11-04 13:20:00,70.24,70.28,70.17,70.18,51300.0,36.0957,36.1163,36.0598,36.0649,51300.0
2011-11-04 13:25:00,70.18,70.18,70.11,70.13,31100.0,36.0649,36.0649,36.0289,36.0392,31100.0
2011-11-04 13:30:00,70.13,70.14,70.05,70.08,24300.0,36.0392,36.0443,35.9981,36.0135,24300.0
2011-11-04 13:35:00,70.07,70.11,70.03,70.04,22500.0,36.0084,36.0289,35.9878,35.9929,22500.0
2011-11-04 13:40:00,70.05,70.08,69.98,70.0,58700.0,35.9981,36.0135,35.9621,35.9724,58700.0
2011-11-04 13:45:00,69.99,70.1,69.99,70.08,44100.0,35.9673,36.0238,35.9673,36.0135,44100.0
2011-11-04 13:50:00,70.07,70.15,70.05,70.15,20600.0,36.0084,36.0495,35.9981,36.0495,20600.0
2011-11-04 13:55:00,70.14,70.16,70.06,70.09,68600.0,36.0443,36.0546,36.0032,36.0186,68600.0
2011-11-04 14:00:00,70.1,70.13,70.05,70.09,24700.0,36.0238,36.0392,35.9981,36.0186,24700.0
2011-11-04 14:05:00,70.09,70.16,70.09,70.15,27400.0,36.0186,36.0546,36.0186,36.0495,27400.0
2011-11-04 14:10:00,70.14,70.15,70.08,70.1,20600.0,36.0443,36.0495,36.0135,36.0238,20600.0
2011-11-04 14:15:00,70.09,70.21,70.09,70.21,43700.0,36.0186,36.0803,36.0186,36.0803,43700.0
2011-11-04 14:20:00,70.2,70.29,70.18,70.24,101100.0,36.0752,36.1214,36.0649,36.0957,101100.0
2011-11-04 14:25:00,70.25,70.31,70.22,70.22,56800.0,36.1009,36.1317,36.0855,36.0855,56800.0
2011-11-04 14:30:00,70.22,70.3,70.22,70.25,52300.0,36.0855,36.1266,36.0855,36.1009,52300.0
2011-11-04 14:35:00,70.24,70.28,70.11,70.11,58000.0,36.0957,36.1163,36.0289,36.0289,58000.0
2011-11-04 14:40:00,70.11,70.18,70.11,70.13,25900.0,36.0289,36.0649,36.0289,36.0392,25900.0
2011-11-04 14:45:00,70.13,70.22,70.13,70.17,46200.0,36.0392,36.0855,36.0392,36.0598,46200.0
2011-11-04 14:50:00,70.17,70.22,70.14,70.21,32200.0,36.0598,36.0855,36.0443,36.0803,32200.0
2011-11-04 14:55:00,70.22,70.23,70.17,70.21,26800.0,36.0855,36.0906,36.0598,36.0803,26800.0
2011-11-04 15:00:00,70.21,70.22,70.17,70.17,34600.0,36.0803,36.0855,36.0598,36.0598,34600.0
2011-11-04 15:05:00,70.17,70.17,70.06,70.11,59900.0,36.0598,36.0598,36.0032,36.0289,59900.0
2011-11-04 15:10:00,70.11,70.12,70.06,70.09,36300.0,36.0289,36.0341,36.0032,36.0186,36300.0
2011-11-04 15:15:00,70.1,70.13,70.04,70.06,41200.0,36.0238,36.0392,35.9929,36.0032,41200.0
2011-11-04 15:20:00,70.07,70.07,69.98,69.99,57200.0,36.0084,36.0084,35.9621,35.9673,57200.0
2011-11-04 15:25:00,69.98,70.01,69.95,69.96,97600.0,35.9621,35.9775,35.9467,35.9518,97600.0
2011-11-04 15:30:00,69.96,70.07,69.93,70.05,101400.0,35.9518,36.0084,35.9364,35.9981,101400.0
2011-11-04 15:35:00,70.05,70.08,69.96,69.98,78600.0,35.9981,36.0135,35.9518,35.9621,78600.0
2011-11-04 15:40:00,69.99,70.07,69.97,70.07,68500.0,35.9673,36.0084,35.957,36.0084,68500.0
2011-11-04 15:45:00,70.06,70.14,70.04,70.08,124500.0,36.0032,36.0443,35.9929,36.0135,124500.0
2011-11-04 15:50:00,70.07,70.08,69.94,69.96,133300.0,36.0084,36.0135,35.9416,35.9518,133300.0
2011-11-04 15:55:00,69.95,70.2,69.87,70.16,608600.0,35.9467,36.0752,35.9056,36.0546,608600.0
2011-11-07 09:30:00,70.13,70.2,69.95,69.95,82700.0,36.0392,36.0752,35.9467,35.9467,82700.0
2011-11-07 09:35:00,69.95,69.96,69.73,69.73,76800.0,35.9467,35.9518,35.8336,35.8336,76800.0
2011-11-07 09:40:00,69.74,69.82,69.68,69.77,79400.0,35.8388,35.8799,35.8079,35.8542,79400.0
2011-11-07 09:45:00,69.78,69.95,69.78,69.86,57100.0,35.8593,35.9467,35.8593,35.9004,57100.0
2011-11-07 09:50:00,69.87,70.07,69.87,70.06,47300.0,35.9056,36.0084,35.9056,36.0032,47300.0
2011-11-07 09:55:00,70.05,70.05,69.87,69.98,47300.0,35.9981,35.9981,35.9056,35.9621,47300.0
2011-11-07 10:00:00,69.98,70.04,69.92,70.0,61300.0,35.9621,35.9929,35.9313,35.9724,61300.0
2011-11-07 10:05:00,69.98,70.0,69.92,69.99,31900.0,35.9621,35.9724,35.9313,35.9673,31900.0
2011-11-07 10:10:00,69.98,70.05,69.91,69.97,29900.0,35.9621,35.9981,35.9261,35.957,29900.0
2011-11-07 10:15:00,69.97,69.97,69.81,69.88,39700.0,35.957,35.957,35.8748,35.9107,39700.0
2011-11-07 10:20:00,69.88,69.93,69.87,69.91,31800.0,35.9107,35.9364,35.9056,35.9261,31800.0
2011-11-07 10:25:00,69.91,69.92,69.83,69.84,36600.0,35.9261,35.9313,35.885,35.8902,36600.0
2011-11-07 10:30:00,69.83,69.92,69.77,69.84,43700.0,35.885,35.9313,35.8542,35.8902,43700.0
2011-11-07 10:35:00,69.85,69.86,69.76,69.78,39600.0,35.8953,35.9004,35.8491,35.8593,39600.0
2011-11-07 10:40:00,69.78,69.78,69.7,69.75,49000.0,35.8593,35.8593,35.8182,35.8439,49000.0
2011-11-07 10:45:00,69.74,69.78,69.67,69.73,35800.0,35.8388,35.8593,35.8028,35.8336,35800.0
2011-11-07 10:50:00,69.73,69.75,69.65,69.65,34200.0,35.8336,35.8439,35.7925,35.7925,34200.0
2011-11-07 10:55:00,69.65,69.68,69.59,69.63,35700.0,35.7925,35.8079,35.7617,35.7823,35700.0
2011-11-07 11:00:00,69.62,69.81,69.59,69.79,56700.0,35.7771,35.8748,35.7617,35.8645,56700.0
2011-11-07 11:05:00,69.79,69.82,69.73,69.78,46300.0,35.8645,35.8799,35.8336,35.8593,46300.0
2011-11-07 11:10:00,69.78,69.87,69.77,69.79,39400.0,35.8593,35.9056,35.8542,35.8645,39400.0
2011-11-07 11:15:00,69.79,69.84,69.75,69.75,30600.0,35.8645,35.8902,35.8439,35.8439,30600.0
2011-11-07 11:20:00,69.75,69.77,69.71,69.76,35600.0,35.8439,35.8542,35.8234,35.8491,35600.0
2011-11-07 11:25:00,69.75,69.76,69.6,69.63,43000.0,35.8439,35.8491,35.7668,35.7823,43000.0
2011-11-07 11:30:00,69.64,69.76,69.62,69.75,29800.0,35.7874,35.8491,35.7771,35.8439,29800.0
2011-11-07 11:35:00,69.74,69.77,69.7,69.75,27500.0,35.8388,35.8542,35.8182,35.8439,27500.0
2011-11-07 11:40:00,69.75,69.79,69.69,69.73,36300.0,35.8439,35.8645,35.8131,35.8336,36300.0
2011-11-07 11:45:00,69.73,69.8,69.73,69.73,28400.0,35.8336,35.8696,35.8336,35.8336,28400.0
2011-11-07 11:50:00,69.73,69.79,69.66,69.69,29500.0,35.8336,35.8645,35.7977,35.8131,29500.0
2011-11-07 11:55:00,69.67,69.67,69.54,69.6,37000.0,35.8028,35.8028,35.736,35.7668,37000.0
2011-11-07 12:00:00,69.6,69.74,69.59,69.72,27200.0,35.7668,35.8388,35.7617,35.8285,27200.0
2011-11-07 12:05:00,69.72,69.78,69.67,69.69,38800.0,35.8285,35.8593,35.8028,35.8131,38800.0
2011-11-07 12:10:00,69.68,69.71,69.63,69.64,32200.0,35.8079,35.8234,35.7823,35.7874,32200.0
2011-11-07 12:15:00,69.63,69.63,69.48,69.5,73800.0,35.7823,35.7823,35.7052,35.7154,73800.0
2011-11-07 12:20:00,69.5,69.6,69.5,69.57,24800.0,35.7154,35.7668,35.7154,35.7514,24800.0
2011-11-07 12:25:00,69.58,69.58,69.52,69.55,28100.0,35.7566,35.7566,35.7257,35.7411,28100.0
2011-11-07 12:30:00,69.55,69.55,69.5,69.52,31500.0,35.7411,35.7411,35.7154,35.7257,31500.0
2011-11-07 12:35:00,69.52,69.62,69.51,69.61,20700.0,35.7257,35.7771,35.7206,35.772,20700.0
2011-11-07 12:40:00,69.61,69.65,69.59,69.62,23200.0,35.772,35.7925,35.7617,35.7771,23200.0
2011-11-07 12:45:00,69.62,69.63,69.53,69.53,17700.0,35.7771,35.7823,35.7309,35.7309,17700.0
2011-11-07 12:50:00,69.54,69.61,69.53,69.59,42000.0,35.736,35.772,35.7309,35.7617,42000.0
2011-11-07 12:55:00,69.6,69.64,69.59,69.63,13100.0,35.7668,35.7874,35.7617,35.7823,13100.0
2011-11-07 13:00:00,69.62,69.64,69.56,69.57,21500.0,35.7771,35.7874,35.7463,35.7514,21500.0
2011-11-07 13:05:00,69.56,69.64,69.56,69.63,20500.0,35.7463,35.7874,35.7463,35.7823,20500.0
2011-11-07 13:10:00,69.63,69.74,69.63,69.72,30200.0,35.7823,35.8388,35.7823,35.8285,30200.0
2011-11-07 13:15:00,69.72,69.78,69.71,69.77,17800.0,35.8285,35.8593,35.8234,35.8542,17800.0
2011-11-07 13:20:00,69.78,69.84,69.77,69.82,37800.0,35.8593,35.8902,35.8542,35.8799,37800.0
2011-11-07 13:25:00,69.82,69.83,69.8,69.82,11900.0,35.8799,35.885,35.8696,35.8799,11900.0
2011-11-07 13:30:00,69.83,69.87,69.82,69.83,12300.0,35.885,35.9056,35.8799,35.885,12300.0
2011-11-07 13:35:00,69.83,69.83,69.78,69.79,18700.0,35.885,35.885,35.8593,35.8645,18700.0
2011-11-07 13:40:00,69.79,69.88,69.79,69.88,20700.0,35.8645,35.9107,35.8645,35.9107,20700.0
2011-11-07 13:45:00,69.88,69.93,69.88,69.92,18600.0,35.9107,35.9364,35.9107,35.9313,18600.0
2011-11-07 13:50:00,69.93,69.94,69.91,69.94,10000.0,35.9364,35.9416,35.9261,35.9416,10000.0
2011-11-07 13:55:00,69.94,70.13,69.94,70.13,77900.0,35.9416,36.0392,35.9416,36.0392,77900.0
2011-11-07 14:00:00,70.14,70.17,70.03,70.17,42200.0,36.0443,36.0598,35.9878,36.0598,42200.0
2011-11-07 14:05:00,70.16,70.22,70.14,70.2,50900.0,36.0546,36.0855,36.0443,36.0752,50900.0
2011-11-07 14:10:00,70.21,70.27,70.2,70.2,28400.0,36.0803,36.1111,36.0752,36.0752,28400.0
2011-11-07 14:15:00,70.2,70.21,70.14,70.14,36500.0,36.0752,36.0803,36.0443,36.0443,36500.0
2011-11-07 14:20:00,70.14,70.27,70.14,70.23,32200.0,36.0443,36.1111,36.0443,36.0906,32200.0
2011-11-07 14:25:00,70.22,70.23,70.15,70.17,28000.0,36.0855,36.0906,36.0495,36.0598,28000.0
2011-11-07 14:30:00,70.17,70.21,70.14,70.18,27900.0,36.0598,36.0803,36.0443,36.0649,27900.0
2011-11-07 14:35:00,70.18,70.19,70.12,70.18,26000.0,36.0649,36.07,36.0341,36.0649,26000.0
2011-11-07 14:40:00,70.19,70.21,70.16,70.21,28000.0,36.07,36.0803,36.0546,36.0803,28000.0
2011-11-07 14:45:00,70.21,70.32,70.2,70.28,30100.0,36.0803,36.1368,36.0752,36.1163,30100.0
2011-11-07 14:50:00,70.28,70.37,70.26,70.34,54300.0,36.1163,36.1625,36.106,36.1471,54300.0
2011-11-07 14:55:00,70.34,70.41,70.33,70.41,38300.0,36.1471,36.1831,36.142,36.1831,38300.0
2011-11-07 15:00:00,70.41,70.41,70.3,70.3,58100.0,36.1831,36.1831,36.1266,36.1266,58100.0
2011-11-07 15:05:00,70.31,70.35,70.29,70.34,61700.0,36.1317,36.1523,36.1214,36.1471,61700.0
2011-11-07 15:10:00,70.35,70.42,70.33,70.39,66400.0,36.1523,36.1882,36.142,36.1728,66400.0
2011-11-07 15:15:00,70.39,70.41,70.33,70.33,30200.0,36.1728,36.1831,36.142,36.142,30200.0
2011-11-07 15:20:00,70.34,70.37,70.33,70.36,31100.0,36.1471,36.1625,36.142,36.1574,31100.0
2011-11-07 15:25:00,70.37,70.37,70.29,70.3,27800.0,36.1625,36.1625,36.1214,36.1266,27800.0
2011-11-07 15:30:00,70.3,70.37,70.29,70.32,65400.0,36.1266,36.1625,36.1214,36.1368,65400.0
2011-11-07 15:35:00,70.32,70.46,70.32,70.44,47300.0,36.1368,36.2088,36.1368,36.1985,47300.0
2011-11-07 15:40:00,70.45,70.5,70.43,70.45,61200.0,36.2036,36.2293,36.1934,36.2036,61200.0
2011-11-07 15:45:00,70.45,70.48,70.4,70.42,57700.0,36.2036,36.2191,36.178,36.1882,57700.0
2011-11-07 15:50:00,70.41,70.58,70.38,70.52,96400.0,36.1831,36.2705,36.1677,36.2396,96400.0
2011-11-07 15:55:00,70.52,70.55,70.48,70.51,143300.0,36.2396,36.255,36.2191,36.2345,143300.0
2011-11-08 09:30:00,70.6,70.78,70.55,70.58,95100.0,36.2807,36.3732,36.255,36.2705,95100.0
2011-11-08 09:35:00,70.58,70.58,70.26,70.27,63100.0,36.2705,36.2705,36.106,36.1111,63100.0
2011-11-08 09:40:00,70.28,70.63,70.28,70.61,49200.0,36.1163,36.2961,36.1163,36.2859,49200.0
2011-11-08 09:45:00,70.6,70.65,70.39,70.42,62700.0,36.2807,36.3064,36.1728,36.1882,62700.0
2011-11-08 09:50:00,70.42,70.56,70.42,70.49,47900.0,36.1882,36.2602,36.1882,36.2242,47900.0
2011-11-08 09:55:00,70.5,70.68,70.5,70.56,47400.0,36.2293,36.3218,36.2293,36.2602,47400.0
2011-11-08 10:00:00,70.55,70.57,70.47,70.53,42800.0,36.255,36.2653,36.2139,36.2448,42800.0
2011-11-08 10:05:00,70.53,70.64,70.48,70.61,62400.0,36.2448,36.3013,36.2191,36.2859,62400.0
2011-11-08 10:10:00,70.61,70.7,70.53,70.57,83400.0,36.2859,36.3321,36.2448,36.2653,83400.0
2011-11-08 10:15:00,70.56,70.58,70.43,70.57,83000.0,36.2602,36.2705,36.1934,36.2653,83000.0
2011-11-08 10:20:00,70.56,70.58,70.44,70.5,58600.0,36.2602,36.2705,36.1985,36.2293,58600.0
2011-11-08 10:25:00,70.5,70.5,70.27,70.3,79900.0,36.2293,36.2293,36.1111,36.1266,79900.0
2011-11-08 10:30:00,70.3,70.41,70.28,70.34,38300.0,36.1266,36.1831,36.1163,36.1471,38300.0
2011-11-08 10:35:00,70.34,70.52,70.34,70.51,34200.0,36.1471,36.2396,36.1471,36.2345,34200.0
2011-11-08 10:40:00,70.51,70.53,70.39,70.4,30100.0,36.2345,36.2448,36.1728,36.178,30100.0
2011-11-08 10:45:00,70.39,70.54,70.36,70.53,31000.0,36.1728,36.2499,36.1574,36.2448,31000.0
2011-11-08 10:50:00,70.53,70.55,70.42,70.51,48500.0,36.2448,36.255,36.1882,36.2345,48500.0
2011-11-08 10:55:00,70.51,70.58,70.43,70.54,58000.0,36.2345,36.2705,36.1934,36.2499,58000.0
2011-11-08 11:00:00,70.54,70.58,70.4,70.4,40300.0,36.2499,36.2705,36.178,36.178,40300.0
2011-11-08 11:05:00,70.39,70.43,70.33,70.34,50100.0,36.1728,36.1934,36.142,36.1471,50100.0
2011-11-08 11:10:00,70.36,70.41,70.31,70.31,31600.0,36.1574,36.1831,36.1317,36.1317,31600.0
2011-11-08 11:15:00,70.31,70.37,70.29,70.29,29100.0,36.1317,36.1625,36.1214,36.1214,29100.0
2011-11-08 11:20:00,70.29,70.33,70.22,70.23,43600.0,36.1214,36.142,36.0855,36.0906,43600.0
2011-11-08 11:25:00,70.23,70.24,70.18,70.22,22800.0,36.0906,36.0957,36.0649,36.0855,22800.0
2011-11-08 11:30:00,70.22,70.23,70.13,70.14,25200.0,36.0855,36.0906,36.0392,36.0443,25200.0
2011-11-08 11:35:00,70.14,70.21,70.08,70.2,32200.0,36.0443,36.0803,36.0135,36.0752,32200.0
2011-11-08 11:40:00,70.2,70.24,70.19,70.23,19200.0,36.0752,36.0957,36.07,36.0906,19200.0
2011-11-08 11:45:00,70.23,70.33,70.22,70.31,27000.0,36.0906,36.142,36.0855,36.1317,27000.0
2011-11-08 11:50:00,70.31,70.37,70.28,70.28,27200.0,36.1317,36.1625,36.1163,36.1163,27200.0
2011-11-08 11:55:00,70.28,70.28,70.09,70.11,46100.0,36.1163,36.1163,36.0186,36.0289,46100.0
2011-11-08 12:00:00,70.12,70.24,70.11,70.24,37300.0,36.0341,36.0957,36.0289,36.0957,37300.0
2011-11-08 12:05:00,70.24,70.28,70.2,70.21,21100.0,36.0957,36.1163,36.0752,36.0803,21100.0
2011-11-08 12:10:00,70.2,70.21,70.14,70.18,25300.0,36.0752,36.0803,36.0443,36.0649,25300.0
2011-11-08 12:15:00,70.19,70.21,70.15,70.2,17900.0,36.07,36.0803,36.0495,36.0752,17900.0
2011-11-08 12:20:00,70.19,70.3,70.19,70.23,22200.0,36.07,36.1266,36.07,36.0906,22200.0
2011-11-08 12:25:00,70.23,70.3,70.23,70.27,24000.0,36.0906,36.1266,36.0906,36.1111,24000.0
2011-11-08 12:30:00,70.28,70.35,70.28,70.33,15800.0,36.1163,36.1523,36.1163,36.142,15800.0
2011-11-08 12:35:00,70.34,70.39,70.31,70.38,26400.0,36.1471,36.1728,36.1317,36.1677,26400.0
2011-11-08 12:40:00,70.38,70.42,70.38,70.39,14300.0,36.1677,36.1882,36.1677,36.1728,14300.0
2011-11-08 12:45:00,70.4,70.4,70.3,70.35,31100.0,36.178,36.178,36.1266,36.1523,31100.0
2011-11-08 12:50:00,70.34,70.37,70.3,70.35,26200.0,36.1471,36.1625,36.1266,36.1523,26200.0
2011-11-08 12:55:00,70.35,70.36,70.31,70.32,15900.0,36.1523,36.1574,36.1317,36.1368,15900.0
2011-11-08 13:00:00,70.33,70.45,70.33,70.41,21100.0,36.142,36.2036,36.142,36.1831,21100.0
2011-11-08 13:05:00,70.42,70.42,70.31,70.32,43400.0,36.1882,36.1882,36.1317,36.1368,43400.0
2011-11-08 13:10:00,70.32,70.32,70.2,70.2,25100.0,36.1368,36.1368,36.0752,36.0752,25100.0
2011-11-08 13:15:00,70.2,70.2,70.12,70.14,36000.0,36.0752,36.0752,36.0341,36.0443,36000.0
2011-11-08 13:20:00,70.13,70.22,70.11,70.21,38700.0,36.0392,36.0855,36.0289,36.0803,38700.0
2011-11-08 13:25:00,70.21,70.31,70.2,70.29,27800.0,36.0803,36.1317,36.0752,36.1214,27800.0
2011-11-08 13:30:00,70.29,70.32,70.27,70.29,16800.0,36.1214,36.1368,36.1111,36.1214,16800.0
2011-11-08 13:35:00,70.3,70.37,70.27,70.35,38400.0,36.1266,36.1625,36.1111,36.1523,38400.0
2011-11-08 13:40:00,70.36,70.43,70.36,70.39,35100.0,36.1574,36.1934,36.1574,36.1728,35100.0
2011-11-08 13:45:00,70.38,70.68,70.38,70.63,96000.0,36.1677,36.3218,36.1677,36.2961,96000.0
2011-11-08 13:50:00,70.63,70.74,70.62,70.74,87000.0,36.2961,36.3527,36.291,36.3527,87000.0
2011-11-08 13:55:00,70.73,70.85,70.7,70.71,101500.0,36.3475,36.4092,36.3321,36.3373,101500.0
2011-11-08 14:00:00,70.71,70.73,70.63,70.69,49800.0,36.3373,36.3475,36.2961,36.327,49800.0
2011-11-08 14:05:00,70.69,70.74,70.6,70.69,40800.0,36.327,36.3527,36.2807,36.327,40800.0
2011-11-08 14:10:00,70.68,70.71,70.64,70.67,33500.0,36.3218,36.3373,36.3013,36.3167,33500.0
2011-11-08 14:15:00,70.68,70.72,70.65,70.65,28200.0,36.3218,36.3424,36.3064,36.3064,28200.0
2011-11-08 14:20:00,70.65,70.82,70.65,70.82,41800.0,36.3064,36.3938,36.3064,36.3938,41800.0
2011-11-08 14:25:00,70.82,70.93,70.78,70.91,61500.0,36.3938,36.4503,36.3732,36.44,61500.0
2011-11-08 14:30:00,70.91,70.98,70.87,70.94,85200.0,36.44,36.476,36.4195,36.4555,85200.0
2011-11-08 14:35:00,70.95,70.98,70.9,70.94,61600.0,36.4606,36.476,36.4349,36.4555,61600.0
2011-11-08 14:40:00,70.95,70.97,70.86,70.93,51100.0,36.4606,36.4709,36.4143,36.4503,51100.0
2011-11-08 14:45:00,70.94,70.97,70.91,70.95,43100.0,36.4555,36.4709,36.44,36.4606,43100.0
2011-11-08 14:50:00,70.96,71.07,70.94,71.02,144800.0,36.4657,36.5223,36.4555,36.4966,144800.0
2011-11-08 14:55:00,71.03,71.15,71.0,71.11,115400.0,36.5017,36.5634,36.4863,36.5428,115400.0
2011-11-08 15:00:00,71.11,71.11,70.99,71.01,74100.0,36.5428,36.5428,36.4811,36.4914,74100.0
2011-11-08 15:05:00,71.01,71.05,70.96,70.98,57900.0,36.4914,36.512,36.4657,36.476,57900.0
2011-11-08 15:10:00,70.98,71.05,70.97,71.05,57100.0,36.476,36.512,36.4709,36.512,57100.0
2011-11-08 15:15:00,71.05,71.09,71.02,71.05,63100.0,36.512,36.5325,36.4966,36.512,63100.0
2011-11-08 15:20:00,71.05,71.09,71.03,71.06,30400.0,36.512,36.5325,36.5017,36.5171,30400.0
2011-11-08 15:25:00,71.07,71.14,71.04,71.14,52400.0,36.5223,36.5582,36.5068,36.5582,52400.0
2011-11-08 15:30:00,71.14,71.28,71.12,71.25,93800.0,36.5582,36.6302,36.548,36.6148,93800.0
2011-11-08 15:35:00,71.25,71.29,71.19,71.27,119700.0,36.6148,36.6353,36.5839,36.625,119700.0
2011-11-08 15:40:00,71.26,71.29,71.21,71.24,99800.0,36.6199,36.6353,36.5942,36.6096,99800.0
2011-11-08 15:45:00,71.24,71.29,71.19,71.27,122300.0,36.6096,36.6353,36.5839,36.625,122300.0
2011-11-08 15:50:00,71.26,71.32,71.21,71.31,119600.0,36.6199,36.6507,36.5942,36.6456,119600.0
2011-11-08 15:55:00,71.32,71.32,71.19,71.24,254100.0,36.6507,36.6507,36.5839,36.6096,254100.0
2011-11-09 09:30:00,70.02,70.03,69.66,69.9,172000.0,35.9827,35.9878,35.7977,35.921,172000.0
2011-11-09 09:35:00,69.9,70.09,69.85,69.97,70900.0,35.921,36.0186,35.8953,35.957,70900.0
2011-11-09 09:40:00,69.96,70.07,69.91,70.07,87800.0,35.9518,36.0084,35.9261,36.0084,87800.0
2011-11-09 09:45:00,70.06,70.15,69.78,70.13,127500.0,36.0032,36.0495,35.8593,36.0392,127500.0
2011-11-09 09:50:00,70.12,70.12,69.89,69.92,76300.0,36.0341,36.0341,35.9159,35.9313,76300.0
2011-11-09 09:55:00,69.94,70.07,69.9,70.03,78800.0,35.9416,36.0084,35.921,35.9878,78800.0
2011-11-09 10:00:00,70.03,70.1,70.0,70.05,65200.0,35.9878,36.0238,35.9724,35.9981,65200.0
2011-11-09 10:05:00,70.05,70.05,69.93,69.94,65600.0,35.9981,35.9981,35.9364,35.9416,65600.0
2011-11-09 10:10:00,69.96,70.15,69.94,70.11,79300.0,35.9518,36.0495,35.9416,36.0289,79300.0
2011-11-09 10:15:00,70.12,70.13,70.01,70.05,31700.0,36.0341,36.0392,35.9775,35.9981,31700.0
2011-11-09 10:20:00,70.05,70.19,69.99,70.04,36800.0,35.9981,36.07,35.9673,35.9929,36800.0
2011-11-09 10:25:00,70.04,70.04,69.83,69.85,88100.0,35.9929,35.9929,35.885,35.8953,88100.0
2011-11-09 10:30:00,69.86,69.95,69.82,69.87,47300.0,35.9004,35.9467,35.8799,35.9056,47300.0
2011-11-09 10:35:00,69.88,69.9,69.78,69.82,99400.0,35.9107,35.921,35.8593,35.8799,99400.0
2011-11-09 10:40:00,69.83,69.94,69.82,69.93,52300.0,35.885,35.9416,35.8799,35.9364,52300.0
2011-11-09 10:45:00,69.94,70.14,69.93,70.1,90700.0,35.9416,36.0443,35.9364,36.0238,90700.0
2011-11-09 10:50:00,70.11,70.32,70.07,70.24,55300.0,36.0289,36.1368,36.0084,36.0957,55300.0
2011-11-09 10:55:00,70.24,70.25,70.15,70.17,41800.0,36.0957,36.1009,36.0495,36.0598,41800.0
2011-11-09 11:00:00,70.17,70.2,70.09,70.13,45900.0,36.0598,36.0752,36.0186,36.0392,45900.0
2011-11-09 11:05:00,70.14,70.24,70.08,70.17,28700.0,36.0443,36.0957,36.0135,36.0598,28700.0
2011-11-09 11:10:00,70.17,70.18,70.1,70.11,22800.0,36.0598,36.0649,36.0238,36.0289,22800.0
2011-11-09 11:15:00,70.11,70.21,70.11,70.15,35500.0,36.0289,36.0803,36.0289,36.0495,35500.0
2011-11-09 11:20:00,70.17,70.24,70.13,70.15,20300.0,36.0598,36.0957,36.0392,36.0495,20300.0
2011-11-09 11:25:00,70.15,70.2,70.06,70.1,28800.0,36.0495,36.0752,36.0032,36.0238,28800.0
2011-11-09 11:30:00,70.11,70.13,70.01,70.07,28900.0,36.0289,36.0392,35.9775,36.0084,28900.0
2011-11-09 11:35:00,70.08,70.17,70.04,70.09,18700.0,36.0135,36.0598,35.9929,36.0186,18700.0
2011-11-09 11:40:00,70.1,70.12,70.02,70.08,29000.0,36.0238,36.0341,35.9827,36.0135,29000.0
2011-11-09 11:45:00,70.09,70.22,70.03,70.21,17400.0,36.0186,36.0855,35.9878,36.0803,17400.0
2011-11-09 11:50:00,70.21,70.25,70.16,70.22,29500.0,36.0803,36.1009,36.0546,36.0855,29500.0
2011-11-09 11:55:00,70.22,70.24,70.11,70.13,20800.0,36.0855,36.0957,36.0289,36.0392,20800.0
2011-11-09 12:00:00,70.13,70.15,70.03,70.09,35400.0,36.0392,36.0495,35.9878,36.0186,35400.0
2011-11-09 12:05:00,70.09,70.12,70.04,70.08,18500.0,36.0186,36.0341,35.9929,36.0135,18500.0
2011-11-09 12:10:00,70.07,70.13,70.06,70.09,17500.0,36.0084,36.0392,36.0032,36.0186,17500.0
2011-11-09 12:15:00,70.09,70.1,70.01,70.02,22600.0,36.0186,36.0238,35.9775,35.9827,22600.0
2011-11-09 12:20:00,70.03,70.06,69.98,69.98,35100.0,35.9878,36.0032,35.9621,35.9621,35100.0
2011-11-09 12:25:00,70.0,70.03,69.89,69.91,43100.0,35.9724,35.9878,35.9159,35.9261,43100.0
2011-11-09 12:30:00,69.91,69.91,69.85,69.85,15500.0,35.9261,35.9261,35.8953,35.8953,15500.0
2011-11-09 12:35:00,69.86,69.89,69.84,69.84,14600.0,35.9004,35.9159,35.8902,35.8902,14600.0
2011-11-09 12:40:00,69.84,69.9,69.84,69.86,19300.0,35.8902,35.921,35.8902,35.9004,19300.0
2011-11-09 12:45:00,69.85,69.91,69.82,69.89,21000.0,35.8953,35.9261,35.8799,35.9159,21000.0
2011-11-09 12:50:00,69.89,69.89,69.84,69.84,15100.0,35.9159,35.9159,35.8902,35.8902,15100.0
2011-11-09 12:55:00,69.84,69.95,69.84,69.92,21000.0,35.8902,35.9467,35.8902,35.9313,21000.0
2011-11-09 13:00:00,69.92,69.92,69.87,69.88,17500.0,35.9313,35.9313,35.9056,35.9107,17500.0
2011-11-09 13:05:00,69.88,69.98,69.87,69.96,27600.0,35.9107,35.9621,35.9056,35.9518,27600.0
2011-11-09 13:10:00,69.96,69.96,69.83,69.84,20300.0,35.9518,35.9518,35.885,35.8902,20300.0
2011-11-09 13:15:00,69.84,69.84,69.77,69.81,53600.0,35.8902,35.8902,35.8542,35.8748,53600.0
2011-11-09 13:20:00,69.81,69.82,69.8,69.8,31100.0,35.8748,35.8799,35.8696,35.8696,31100.0
2011-11-09 13:25:00,69.8,69.82,69.79,69.81,29900.0,35.8696,35.8799,35.8645,35.8748,29900.0
2011-11-09 13:30:00,69.81,69.85,69.78,69.81,72200.0,35.8748,35.8953,35.8593,35.8748,72200.0
2011-11-09 13:35:00,69.8,69.83,69.78,69.8,24200.0,35.8696,35.885,35.8593,35.8696,24200.0
2011-11-09 13:40:00,69.8,69.85,69.76,69.83,69800.0,35.8696,35.8953,35.8491,35.885,69800.0
2011-11-09 13:45:00,69.82,69.83,69.8,69.8,30100.0,35.8799,35.885,35.8696,35.8696,30100.0
2011-11-09 13:50:00,69.8,69.82,69.77,69.78,77200.0,35.8696,35.8799,35.8542,35.8593,77200.0
2011-11-09 13:55:00,69.79,69.81,69.53,69.56,168800.0,35.8645,35.8748,35.7309,35.7463,168800.0
2011-11-09 14:00:00,69.57,69.57,69.43,69.44,93400.0,35.7514,35.7514,35.6795,35.6846,93400.0
2011-11-09 14:05:00,69.44,69.51,69.29,69.45,162700.0,35.6846,35.7206,35.6075,35.6898,162700.0
2011-11-09 14:10:00,69.45,69.47,69.36,69.4,50200.0,35.6898,35.7,35.6435,35.6641,50200.0
2011-11-09 14:15:00,69.39,69.45,69.33,69.4,88900.0,35.6589,35.6898,35.6281,35.6641,88900.0
2011-11-09 14:20:00,69.39,69.49,69.27,69.28,112100.0,35.6589,35.7103,35.5973,35.6024,112100.0
2011-11-09 14:25:00,69.28,69.34,69.12,69.29,111800.0,35.6024,35.6332,35.5202,35.6075,111800.0
2011-11-09 14:30:00,69.28,69.5,69.25,69.5,116900.0,35.6024,35.7154,35.587,35.7154,116900.0
2011-11-09 14:35:00,69.5,69.5,69.43,69.47,35900.0,35.7154,35.7154,35.6795,35.7,35900.0
2011-11-09 14:40:00,69.47,69.54,69.32,69.53,67400.0,35.7,35.736,35.6229,35.7309,67400.0
2011-11-09 14:45:00,69.54,69.56,69.48,69.52,50800.0,35.736,35.7463,35.7052,35.7257,50800.0
2011-11-09 14:50:00,69.52,69.58,69.49,69.55,56000.0,35.7257,35.7566,35.7103,35.7411,56000.0
2011-11-09 14:55:00,69.55,69.58,69.49,69.51,55900.0,35.7411,35.7566,35.7103,35.7206,55900.0
2011-11-09 15:00:00,69.51,69.61,69.49,69.61,62800.0,35.7206,35.772,35.7103,35.772,62800.0
2011-11-09 15:05:00,69.61,69.76,69.61,69.76,108300.0,35.772,35.8491,35.772,35.8491,108300.0
2011-11-09 15:10:00,69.77,69.8,69.66,69.67,45100.0,35.8542,35.8696,35.7977,35.8028,45100.0
2011-11-09 15:15:00,69.68,69.83,69.63,69.76,61500.0,35.8079,35.885,35.7823,35.8491,61500.0
2011-11-09 15:20:00,69.77,69.95,69.77,69.87,88300.0,35.8542,35.9467,35.8542,35.9056,88300.0
2011-11-09 15:25:00,69.87,69.89,69.7,69.75,60900.0,35.9056,35.9159,35.8182,35.8439,60900.0
2011-11-09 15:30:00,69.75,69.76,69.63,69.71,88600.0,35.8439,35.8491,35.7823,35.8234,88600.0
2011-11-09 15:35:00,69.71,69.72,69.52,69.53,104900.0,35.8234,35.8285,35.7257,35.7309,104900.0
2011-11-09 15:40:00,69.52,69.6,69.49,69.5,232800.0,35.7257,35.7668,35.7103,35.7154,232800.0
2011-11-09 15:45:00,69.5,69.63,69.49,69.6,154100.0,35.7154,35.7823,35.7103,35.7668,154100.0
2011-11-09 15:50:00,69.6,69.72,69.54,69.58,172400.0,35.7668,35.8285,35.736,35.7566,172400.0
2011-11-09 15:55:00,69.58,69.77,69.54,69.62,444400.0,35.7566,35.8542,35.736,35.7771,444400.0
2011-11-10 09:30:00,70.02,70.7,70.02,70.51,145600.0,35.9827,36.3321,35.9827,36.2345,145600.0
2011-11-10 09:35:00,70.51,70.59,70.34,70.59,35800.0,36.2345,36.2756,36.1471,36.2756,35800.0
2011-11-10 09:40:00,70.58,70.75,70.58,70.68,39400.0,36.2705,36.3578,36.2705,36.3218,39400.0
2011-11-10 09:45:00,70.69,70.86,70.61,70.69,49900.0,36.327,36.4143,36.2859,36.327,49900.0
2011-11-10 09:50:00,70.7,70.76,70.47,70.49,72800.0,36.3321,36.363,36.2139,36.2242,72800.0
2011-11-10 09:55:00,70.5,70.5,70.32,70.4,46200.0,36.2293,36.2293,36.1368,36.178,46200.0
2011-11-10 10:00:00,70.4,70.54,70.31,70.51,62600.0,36.178,36.2499,36.1317,36.2345,62600.0
2011-11-10 10:05:00,70.51,70.51,70.34,70.34,49900.0,36.2345,36.2345,36.1471,36.1471,49900.0
2011-11-10 10:10:00,70.36,70.45,70.34,70.38,35700.0,36.1574,36.2036,36.1471,36.1677,35700.0
2011-11-10 10:15:00,70.37,70.47,70.3,70.47,41200.0,36.1625,36.2139,36.1266,36.2139,41200.0
2011-11-10 10:20:00,70.47,70.5,70.42,70.49,65300.0,36.2139,36.2293,36.1882,36.2242,65300.0
2011-11-10 10:25:00,70.49,70.54,70.37,70.38,53400.0,36.2242,36.2499,36.1625,36.1677,53400.0
2011-11-10 10:30:00,70.37,70.37,70.11,70.19,63200.0,36.1625,36.1625,36.0289,36.07,63200.0
2011-11-10 10:35:00,70.2,70.38,70.16,70.31,106900.0,36.0752,36.1677,36.0546,36.1317,106900.0
2011-11-10 10:40:00,70.32,70.32,70.09,70.12,39200.0,36.1368,36.1368,36.0186,36.0341,39200.0
2011-11-10 10:45:00,70.13,70.19,70.07,70.1,38900.0,36.0392,36.07,36.0084,36.0238,38900.0
2011-11-10 10:50:00,70.12,70.3,70.12,70.25,40000.0,36.0341,36.1266,36.0341,36.1009,40000.0
2011-11-10 10:55:00,70.25,70.28,70.22,70.22,41900.0,36.1009,36.1163,36.0855,36.0855,41900.0
2011-11-10 11:00:00,70.23,70.27,70.15,70.21,38700.0,36.0906,36.1111,36.0495,36.0803,38700.0
2011-11-10 11:05:00,70.22,70.3,70.2,70.29,28500.0,36.0855,36.1266,36.0752,36.1214,28500.0
2011-11-10 11:10:00,70.29,70.32,70.14,70.19,43800.0,36.1214,36.1368,36.0443,36.07,43800.0
2011-11-10 11:15:00,70.18,70.24,70.16,70.21,31700.0,36.0649,36.0957,36.0546,36.0803,31700.0
2011-11-10 11:20:00,70.2,70.21,70.13,70.17,25600.0,36.0752,36.0803,36.0392,36.0598,25600.0
2011-11-10 11:25:00,70.17,70.2,70.09,70.09,28000.0,36.0598,36.0752,36.0186,36.0186,28000.0
2011-11-10 11:30:00,70.09,70.19,70.03,70.18,44900.0,36.0186,36.07,35.9878,36.0649,44900.0
2011-11-10 11:35:00,70.19,70.27,70.09,70.13,45700.0,36.07,36.1111,36.0186,36.0392,45700.0
2011-11-10 11:40:00,70.14,70.36,70.14,70.36,63600.0,36.0443,36.1574,36.0443,36.1574,63600.0
2011-11-10 11:45:00,70.37,70.47,70.29,70.42,67900.0,36.1625,36.2139,36.1214,36.1882,67900.0
2011-11-10 11:50:00,70.41,70.45,70.36,70.41,34900.0,36.1831,36.2036,36.1574,36.1831,34900.0
2011-11-10 11:55:00,70.43,70.49,70.4,70.47,19800.0,36.1934,36.2242,36.178,36.2139,19800.0
2011-11-10 12:00:00,70.48,70.5,70.43,70.48,45600.0,36.2191,36.2293,36.1934,36.2191,45600.0
2011-11-10 12:05:00,70.48,70.55,70.48,70.55,39800.0,36.2191,36.255,36.2191,36.255,39800.0
2011-11-10 12:10:00,70.56,70.6,70.54,70.58,50500.0,36.2602,36.2807,36.2499,36.2705,50500.0
2011-11-10 12:15:00,70.58,70.64,70.56,70.58,52500.0,36.2705,36.3013,36.2602,36.2705,52500.0
2011-11-10 12:20:00,70.59,70.6,70.55,70.56,24900.0,36.2756,36.2807,36.255,36.2602,24900.0
2011-11-10 12:25:00,70.57,70.6,70.53,70.53,26300.0,36.2653,36.2807,36.2448,36.2448,26300.0
2011-11-10 12:30:00,70.53,70.56,70.5,70.54,53100.0,36.2448,36.2602,36.2293,36.2499,53100.0
2011-11-10 12:35:00,70.55,70.64,70.51,70.63,34700.0,36.255,36.3013,36.2345,36.2961,34700.0
2011-11-10 12:40:00,70.62,70.66,70.6,70.66,42200.0,36.291,36.3116,36.2807,36.3116,42200.0
2011-11-10 12:45:00,70.66,70.72,70.65,70.72,27300.0,36.3116,36.3424,36.3064,36.3424,27300.0
2011-11-10 12:50:00,70.71,70.79,70.71,70.77,24700.0,36.3373,36.3784,36.3373,36.3681,24700.0
2011-11-10 12:55:00,70.78,70.82,70.72,70.79,43600.0,36.3732,36.3938,36.3424,36.3784,43600.0
2011-11-10 13:00:00,70.78,70.91,70.77,70.91,53800.0,36.3732,36.44,36.3681,36.44,53800.0
2011-11-10 13:05:00,70.92,70.98,70.92,70.96,42900.0,36.4452,36.476,36.4452,36.4657,42900.0
2011-11-10 13:10:00,70.96,71.11,70.96,71.11,94800.0,36.4657,36.5428,36.4657,36.5428,94800.0
2011-11-10 13:15:00,71.12,71.21,71.12,71.2,72100.0,36.548,36.5942,36.548,36.5891,72100.0
2011-11-10 13:20:00,71.21,71.21,71.15,71.17,29200.0,36.5942,36.5942,36.5634,36.5736,29200.0
2011-11-10 13:25:00,71.17,71.18,71.11,71.12,39200.0,36.5736,36.5788,36.5428,36.548,39200.0
2011-11-10 13:30:00,71.11,71.17,71.09,71.16,105000.0,36.5428,36.5736,36.5325,36.5685,105000.0
2011-11-10 13:35:00,71.15,71.16,71.04,71.04,63600.0,36.5634,36.5685,36.5068,36.5068,63600.0
2011-11-10 13:40:00,71.05,71.08,71.0,71.01,87600.0,36.512,36.5274,36.4863,36.4914,87600.0
2011-11-10 13:45:00,71.0,71.02,70.91,70.94,46500.0,36.4863,36.4966,36.44,36.4555,46500.0
2011-11-10 13:50:00,70.94,71.02,70.94,71.0,34000.0,36.4555,36.4966,36.4555,36.4863,34000.0
2011-11-10 13:55:00,71.0,71.04,70.99,71.0,39900.0,36.4863,36.5068,36.4811,36.4863,39900.0
2011-11-10 14:00:00,71.01,71.05,70.91,70.91,70200.0,36.4914,36.512,36.44,36.44,70200.0
2011-11-10 14:05:00,70.9,70.98,70.9,70.97,52200.0,36.4349,36.476,36.4349,36.4709,52200.0
2011-11-10 14:10:00,70.97,71.05,70.95,71.04,61000.0,36.4709,36.512,36.4606,36.5068,61000.0
2011-11-10 14:15:00,71.03,71.11,70.99,71.05,41300.0,36.5017,36.5428,36.4811,36.512,41300.0
2011-11-10 14:20:00,71.05,71.14,71.03,71.13,69100.0,36.512,36.5582,36.5017,36.5531,69100.0
2011-11-10 14:25:00,71.13,71.13,70.99,71.04,47800.0,36.5531,36.5531,36.4811,36.5068,47800.0
2011-11-10 14:30:00,71.04,71.05,71.02,71.03,40700.0,36.5068,36.512,36.4966,36.5017,40700.0
2011-11-10 14:35:00,71.02,71.05,70.98,71.04,65000.0,36.4966,36.512,36.476,36.5068,65000.0
2011-11-10 14:40:00,71.03,71.07,71.01,71.07,52000.0,36.5017,36.5223,36.4914,36.5223,52000.0
2011-11-10 14:45:00,71.06,71.09,71.0,71.0,43900.0,36.5171,36.5325,36.4863,36.4863,43900.0
2011-11-10 14:50:00,71.02,71.03,70.93,70.93,143700.0,36.4966,36.5017,36.4503,36.4503,143700.0
2011-11-10 14:55:00,70.93,70.94,70.78,70.78,53500.0,36.4503,36.4555,36.3732,36.3732,53500.0
2011-11-10 15:00:00,70.79,70.87,70.77,70.85,43500.0,36.3784,36.4195,36.3681,36.4092,43500.0
2011-11-10 15:05:00,70.85,70.91,70.83,70.89,76000.0,36.4092,36.44,36.3989,36.4298,76000.0
2011-11-10 15:10:00,70.89,70.97,70.89,70.91,94600.0,36.4298,36.4709,36.4298,36.44,94600.0
2011-11-10 15:15:00,70.91,70.94,70.88,70.92,46700.0,36.44,36.4555,36.4246,36.4452,46700.0
2011-11-10 15:20:00,70.92,71.03,70.89,71.01,65900.0,36.4452,36.5017,36.4298,36.4914,65900.0
2011-11-10 15:25:00,71.0,71.17,70.99,71.1,126700.0,36.4863,36.5736,36.4811,36.5377,126700.0
2011-11-10 15:30:00,71.1,71.14,71.08,71.08,305900.0,36.5377,36.5582,36.5274,36.5274,305900.0
2011-11-10 15:35:00,71.08,71.14,71.0,71.12,150300.0,36.5274,36.5582,36.4863,36.548,150300.0
2011-11-10 15:40:00,71.11,71.16,71.07,71.08,118000.0,36.5428,36.5685,36.5223,36.5274,118000.0
2011-11-10 15:45:00,71.08,71.14,70.93,70.93,136300.0,36.5274,36.5582,36.4503,36.4503,136300.0
2011-11-10 15:50:00,70.93,71.14,70.92,71.13,143300.0,36.4503,36.5582,36.4452,36.5531,143300.0
2011-11-10 15:55:00,71.13,71.13,70.97,71.01,390700.0,36.5531,36.5531,36.4709,36.4914,390700.0
2011-11-11 09:30:00,71.38,71.99,71.35,71.72,202300.0,36.6816,36.995,36.6661,36.8563,202300.0
2011-11-11 09:35:00,71.73,72.0,71.73,71.96,59500.0,36.8614,37.0002,36.8614,36.9796,59500.0
2011-11-11 09:40:00,71.97,71.99,71.73,71.89,80500.0,36.9848,36.995,36.8614,36.9436,80500.0
2011-11-11 09:45:00,71.9,72.05,71.8,72.03,95800.0,36.9488,37.0259,36.8974,37.0156,95800.0
2011-11-11 09:50:00,72.02,72.02,71.8,71.84,63700.0,37.0105,37.0105,36.8974,36.918,63700.0
2011-11-11 09:55:00,71.82,72.0,71.82,71.87,60600.0,36.9077,37.0002,36.9077,36.9334,60600.0
2011-11-11 10:00:00,71.88,72.04,71.85,71.99,87600.0,36.9385,37.0207,36.9231,36.995,87600.0
2011-11-11 10:05:00,72.0,72.1,72.0,72.1,69800.0,37.0002,37.0516,37.0002,37.0516,69800.0
2011-11-11 10:10:00,72.1,72.12,71.98,72.08,41700.0,37.0516,37.0618,36.9899,37.0413,41700.0
2011-11-11 10:15:00,72.09,72.09,71.98,72.04,42900.0,37.0464,37.0464,36.9899,37.0207,42900.0
2011-11-11 10:20:00,72.05,72.08,71.98,72.03,33000.0,37.0259,37.0413,36.9899,37.0156,33000.0
2011-11-11 10:25:00,72.04,72.04,71.95,72.0,38300.0,37.0207,37.0207,36.9745,37.0002,38300.0
2011-11-11 10:30:00,71.99,72.01,71.95,72.0,45700.0,36.995,37.0053,36.9745,37.0002,45700.0
2011-11-11 10:35:00,71.98,72.03,71.98,71.98,64100.0,36.9899,37.0156,36.9899,36.9899,64100.0
2011-11-11 10:40:00,71.98,72.03,71.95,72.03,54400.0,36.9899,37.0156,36.9745,37.0156,54400.0
2011-11-11 10:45:00,72.02,72.03,71.86,71.94,42600.0,37.0105,37.0156,36.9282,36.9693,42600.0
2011-11-11 10:50:00,71.93,72.02,71.93,72.02,35200.0,36.9642,37.0105,36.9642,37.0105,35200.0
2011-11-11 10:55:00,72.01,72.06,71.96,71.98,53100.0,37.0053,37.031,36.9796,36.9899,53100.0
2011-11-11 11:00:00,71.99,72.0,71.91,71.92,26200.0,36.995,37.0002,36.9539,36.9591,26200.0
2011-11-11 11:05:00,71.93,71.94,71.86,71.89,35400.0,36.9642,36.9693,36.9282,36.9436,35400.0
2011-11-11 11:10:00,71.89,71.94,71.87,71.92,29100.0,36.9436,36.9693,36.9334,36.9591,29100.0
2011-11-11 11:15:00,71.93,71.96,71.85,71.91,58300.0,36.9642,36.9796,36.9231,36.9539,58300.0
2011-11-11 11:20:00,71.9,71.94,71.87,71.93,28100.0,36.9488,36.9693,36.9334,36.9642,28100.0
2011-11-11 11:25:00,71.93,71.94,71.81,71.82,26000.0,36.9642,36.9693,36.9025,36.9077,26000.0
2011-11-11 11:30:00,71.82,71.85,71.73,71.76,34400.0,36.9077,36.9231,36.8614,36.8768,34400.0
2011-11-11 11:35:00,71.77,71.82,71.75,71.82,23600.0,36.882,36.9077,36.8717,36.9077,23600.0
2011-11-11 11:40:00,71.81,71.84,71.75,71.79,27800.0,36.9025,36.918,36.8717,36.8923,27800.0
2011-11-11 11:45:00,71.8,71.86,71.79,71.8,20300.0,36.8974,36.9282,36.8923,36.8974,20300.0
2011-11-11 11:50:00,71.81,71.86,71.79,71.83,21200.0,36.9025,36.9282,36.8923,36.9128,21200.0
2011-11-11 11:55:00,71.83,71.84,71.72,71.74,22700.0,36.9128,36.918,36.8563,36.8666,22700.0
2011-11-11 12:00:00,71.74,71.77,71.71,71.75,40800.0,36.8666,36.882,36.8511,36.8717,40800.0
2011-11-11 12:05:00,71.75,71.76,71.65,71.67,49000.0,36.8717,36.8768,36.8203,36.8306,49000.0
2011-11-11 12:10:00,71.67,71.74,71.67,71.72,23300.0,36.8306,36.8666,36.8306,36.8563,23300.0
2011-11-11 12:15:00,71.72,71.72,71.64,71.65,31700.0,36.8563,36.8563,36.8152,36.8203,31700.0
2011-11-11 12:20:00,71.64,71.68,71.63,71.64,77900.0,36.8152,36.8357,36.81,36.8152,77900.0
2011-11-11 12:25:00,71.63,71.68,71.6,71.66,37300.0,36.81,36.8357,36.7946,36.8255,37300.0
2011-11-11 12:30:00,71.66,71.73,71.64,71.72,37100.0,36.8255,36.8614,36.8152,36.8563,37100.0
2011-11-11 12:35:00,71.72,71.74,71.68,71.7,64600.0,36.8563,36.8666,36.8357,36.846,64600.0
2011-11-11 12:40:00,71.71,71.73,71.69,71.69,13100.0,36.8511,36.8614,36.8409,36.8409,13100.0
2011-11-11 12:45:00,71.69,71.7,71.64,71.66,24000.0,36.8409,36.846,36.8152,36.8255,24000.0
2011-11-11 12:50:00,71.65,71.68,71.64,71.66,12500.0,36.8203,36.8357,36.8152,36.8255,12500.0
2011-11-11 12:55:00,71.66,71.71,71.66,71.7,15900.0,36.8255,36.8511,36.8255,36.846,15900.0
2011-11-11 13:00:00,71.7,71.79,71.7,71.76,35600.0,36.846,36.8923,36.846,36.8768,35600.0
2011-11-11 13:05:00,71.78,71.82,71.75,71.82,30900.0,36.8871,36.9077,36.8717,36.9077,30900.0
2011-11-11 13:10:00,71.81,71.84,71.77,71.84,28300.0,36.9025,36.918,36.882,36.918,28300.0
2011-11-11 13:15:00,71.84,71.87,71.8,71.87,46500.0,36.918,36.9334,36.8974,36.9334,46500.0
2011-11-11 13:20:00,71.87,71.91,71.86,71.89,36900.0,36.9334,36.9539,36.9282,36.9436,36900.0
2011-11-11 13:25:00,71.88,71.88,71.81,71.83,34800.0,36.9385,36.9385,36.9025,36.9128,34800.0
2011-11-11 13:30:00,71.83,71.86,71.82,71.83,25200.0,36.9128,36.9282,36.9077,36.9128,25200.0
2011-11-11 13:35:00,71.84,71.84,71.77,71.78,19400.0,36.918,36.918,36.882,36.8871,19400.0
2011-11-11 13:40:00,71.77,71.83,71.74,71.81,32800.0,36.882,36.9128,36.8666,36.9025,32800.0
2011-11-11 13:45:00,71.81,71.88,71.8,71.87,18900.0,36.9025,36.9385,36.8974,36.9334,18900.0
2011-11-11 13:50:00,71.88,71.89,71.83,71.84,22100.0,36.9385,36.9436,36.9128,36.918,22100.0
2011-11-11 13:55:00,71.83,71.83,71.74,71.75,23500.0,36.9128,36.9128,36.8666,36.8717,23500.0
2011-11-11 14:00:00,71.75,71.8,71.72,71.79,24000.0,36.8717,36.8974,36.8563,36.8923,24000.0
2011-11-11 14:05:00,71.79,71.8,71.75,71.77,38400.0,36.8923,36.8974,36.8717,36.882,38400.0
2011-11-11 14:10:00,71.78,71.86,71.78,71.82,48100.0,36.8871,36.9282,36.8871,36.9077,48100.0
2011-11-11 14:15:00,71.82,71.86,71.81,71.83,27600.0,36.9077,36.9282,36.9025,36.9128,27600.0
2011-11-11 14:20:00,71.83,71.85,71.78,71.78,30800.0,36.9128,36.9231,36.8871,36.8871,30800.0
2011-11-11 14:25:00,71.78,71.8,71.76,71.79,29900.0,36.8871,36.8974,36.8768,36.8923,29900.0
2011-11-11 14:30:00,71.79,71.86,71.77,71.83,57400.0,36.8923,36.9282,36.882,36.9128,57400.0
2011-11-11 14:35:00,71.83,71.84,71.8,71.8,29500.0,36.9128,36.918,36.8974,36.8974,29500.0
2011-11-11 14:40:00,71.8,71.81,71.76,71.77,34200.0,36.8974,36.9025,36.8768,36.882,34200.0
2011-11-11 14:45:00,71.78,71.82,71.77,71.78,41400.0,36.8871,36.9077,36.882,36.8871,41400.0
2011-11-11 14:50:00,71.78,71.82,71.77,71.79,33900.0,36.8871,36.9077,36.882,36.8923,33900.0
2011-11-11 14:55:00,71.8,71.8,71.72,71.75,38900.0,36.8974,36.8974,36.8563,36.8717,38900.0
2011-11-11 15:00:00,71.75,71.75,71.7,71.71,65000.0,36.8717,36.8717,36.846,36.8511,65000.0
2011-11-11 15:05:00,71.7,71.7,71.58,71.6,71000.0,36.846,36.846,36.7843,36.7946,71000.0
2011-11-11 15:10:00,71.6,71.6,71.55,71.55,84300.0,36.7946,36.7946,36.7689,36.7689,84300.0
2011-11-11 15:15:00,71.54,71.65,71.53,71.63,45500.0,36.7638,36.8203,36.7586,36.81,45500.0
2011-11-11 15:20:00,71.63,71.64,71.55,71.56,43700.0,36.81,36.8152,36.7689,36.7741,43700.0
2011-11-11 15:25:00,71.56,71.64,71.54,71.63,51700.0,36.7741,36.8152,36.7638,36.81,51700.0
2011-11-11 15:30:00,71.64,71.65,71.55,71.55,82800.0,36.8152,36.8203,36.7689,36.7689,82800.0
2011-11-11 15:35:00,71.55,71.55,71.48,71.5,59700.0,36.7689,36.7689,36.733,36.7432,59700.0
2011-11-11 15:40:00,71.5,71.55,71.45,71.54,79400.0,36.7432,36.7689,36.7175,36.7638,79400.0
2011-11-11 15:45:00,71.55,71.59,71.52,71.57,73300.0,36.7689,36.7895,36.7535,36.7792,73300.0
2011-11-11 15:50:00,71.57,71.68,71.56,71.67,106700.0,36.7792,36.8357,36.7741,36.8306,106700.0
2011-11-11 15:55:00,71.66,71.68,71.62,71.65,165400.0,36.8255,36.8357,36.8049,36.8203,165400.0
2011-11-14 09:30:00,71.64,71.64,71.12,71.19,97500.0,36.8152,36.8152,36.548,36.5839,97500.0
2011-11-14 09:35:00,71.2,71.24,71.03,71.14,45800.0,36.5891,36.6096,36.5017,36.5582,45800.0
2011-11-14 09:40:00,71.13,71.14,70.9,70.93,43800.0,36.5531,36.5582,36.4349,36.4503,43800.0
2011-11-14 09:45:00,70.92,70.97,70.86,70.92,93100.0,36.4452,36.4709,36.4143,36.4452,93100.0
2011-11-14 09:50:00,70.92,70.99,70.88,70.99,59700.0,36.4452,36.4811,36.4246,36.4811,59700.0
2011-11-14 09:55:00,70.99,71.13,70.97,71.07,39800.0,36.4811,36.5531,36.4709,36.5223,39800.0
2011-11-14 10:00:00,71.07,71.23,71.06,71.2,55600.0,36.5223,36.6045,36.5171,36.5891,55600.0
2011-11-14 10:05:00,71.2,71.2,71.09,71.19,44700.0,36.5891,36.5891,36.5325,36.5839,44700.0
2011-11-14 10:10:00,71.19,71.19,71.05,71.07,31400.0,36.5839,36.5839,36.512,36.5223,31400.0
2011-11-14 10:15:00,71.06,71.17,71.03,71.16,44900.0,36.5171,36.5736,36.5017,36.5685,44900.0
2011-11-14 10:20:00,71.17,71.28,71.17,71.27,59200.0,36.5736,36.6302,36.5736,36.625,59200.0
2011-11-14 10:25:00,71.27,71.34,71.26,71.3,38000.0,36.625,36.661,36.6199,36.6405,38000.0
2011-11-14 10:30:00,71.31,71.31,71.23,71.25,30100.0,36.6456,36.6456,36.6045,36.6148,30100.0
2011-11-14 10:35:00,71.25,71.31,71.22,71.29,29000.0,36.6148,36.6456,36.5993,36.6353,29000.0
2011-11-14 10:40:00,71.28,71.32,71.26,71.29,34800.0,36.6302,36.6507,36.6199,36.6353,34800.0
2011-11-14 10:45:00,71.28,71.39,71.27,71.37,84400.0,36.6302,36.6867,36.625,36.6764,84400.0
2011-11-14 10:50:00,71.36,71.49,71.36,71.48,38300.0,36.6713,36.7381,36.6713,36.733,38300.0
2011-11-14 10:55:00,71.49,71.57,71.46,71.57,31800.0,36.7381,36.7792,36.7227,36.7792,31800.0
2011-11-14 11:00:00,71.58,71.66,71.55,71.64,40700.0,36.7843,36.8255,36.7689,36.8152,40700.0
2011-11-14 11:05:00,71.64,71.64,71.52,71.53,32900.0,36.8152,36.8152,36.7535,36.7586,32900.0
2011-11-14 11:10:00,71.52,71.53,71.4,71.43,48300.0,36.7535,36.7586,36.6918,36.7073,48300.0
2011-11-14 11:15:00,71.44,71.59,71.44,71.56,38700.0,36.7124,36.7895,36.7124,36.7741,38700.0
2011-11-14 11:20:00,71.54,71.66,71.5,71.65,51400.0,36.7638,36.8255,36.7432,36.8203,51400.0
2011-11-14 11:25:00,71.64,71.67,71.55,71.55,22700.0,36.8152,36.8306,36.7689,36.7689,22700.0
2011-11-14 11:30:00,71.55,71.64,71.51,71.61,18300.0,36.7689,36.8152,36.7484,36.7998,18300.0
2011-11-14 11:35:00,71.62,71.64,71.54,71.54,44600.0,36.8049,36.8152,36.7638,36.7638,44600.0
2011-11-14 11:40:00,71.55,71.55,71.37,71.4,29100.0,36.7689,36.7689,36.6764,36.6918,29100.0
2011-11-14 11:45:00,71.41,71.43,71.31,71.33,32400.0,36.697,36.7073,36.6456,36.6559,32400.0
2011-11-14 11:50:00,71.34,71.41,71.27,71.3,47900.0,36.661,36.697,36.625,36.6405,47900.0
2011-11-14 11:55:00,71.29,71.32,71.24,71.29,17000.0,36.6353,36.6507,36.6096,36.6353,17000.0
2011-11-14 12:00:00,71.29,71.31,71.27,71.27,23300.0,36.6353,36.6456,36.625,36.625,23300.0
2011-11-14 12:05:00,71.27,71.32,71.26,71.3,23500.0,36.625,36.6507,36.6199,36.6405,23500.0
2011-11-14 12:10:00,71.3,71.35,71.28,71.3,23100.0,36.6405,36.6661,36.6302,36.6405,23100.0
2011-11-14 12:15:00,71.3,71.3,71.18,71.19,34200.0,36.6405,36.6405,36.5788,36.5839,34200.0
2011-11-14 12:20:00,71.19,71.21,71.06,71.08,23300.0,36.5839,36.5942,36.5171,36.5274,23300.0
2011-11-14 12:25:00,71.08,71.08,71.01,71.02,22500.0,36.5274,36.5274,36.4914,36.4966,22500.0
2011-11-14 12:30:00,71.01,71.04,70.99,70.99,23200.0,36.4914,36.5068,36.4811,36.4811,23200.0
2011-11-14 12:35:00,70.98,71.01,70.95,71.0,18200.0,36.476,36.4914,36.4606,36.4863,18200.0
2011-11-14 12:40:00,70.99,71.06,70.99,71.04,17100.0,36.4811,36.5171,36.4811,36.5068,17100.0
2011-11-14 12:45:00,71.04,71.04,70.95,70.97,20200.0,36.5068,36.5068,36.4606,36.4709,20200.0
2011-11-14 12:50:00,70.97,70.98,70.94,70.97,18800.0,36.4709,36.476,36.4555,36.4709,18800.0
2011-11-14 12:55:00,70.96,70.99,70.95,70.96,31300.0,36.4657,36.4811,36.4606,36.4657,31300.0
2011-11-14 13:00:00,70.95,70.97,70.92,70.92,26000.0,36.4606,36.4709,36.4452,36.4452,26000.0
2011-11-14 13:05:00,70.92,70.94,70.9,70.92,18900.0,36.4452,36.4555,36.4349,36.4452,18900.0
2011-11-14 13:10:00,70.92,70.98,70.9,70.97,25100.0,36.4452,36.476,36.4349,36.4709,25100.0
2011-11-14 13:15:00,70.95,70.98,70.94,70.97,39800.0,36.4606,36.476,36.4555,36.4709,39800.0
2011-11-14 13:20:00,70.96,70.97,70.92,70.97,47100.0,36.4657,36.4709,36.4452,36.4709,47100.0
2011-11-14 13:25:00,70.97,71.1,70.96,71.08,45600.0,36.4709,36.5377,36.4657,36.5274,45600.0
2011-11-14 13:30:00,71.09,71.1,71.01,71.02,30600.0,36.5325,36.5377,36.4914,36.4966,30600.0
2011-11-14 13:35:00,71.02,71.07,71.01,71.03,36400.0,36.4966,36.5223,36.4914,36.5017,36400.0
2011-11-14 13:40:00,71.03,71.09,71.0,71.08,32500.0,36.5017,36.5325,36.4863,36.5274,32500.0
2011-11-14 13:45:00,71.09,71.12,71.06,71.08,32100.0,36.5325,36.548,36.5171,36.5274,32100.0
2011-11-14 13:50:00,71.06,71.08,71.04,71.05,8800.0,36.5171,36.5274,36.5068,36.512,8800.0
2011-11-14 13:55:00,71.05,71.11,70.99,70.99,41900.0,36.512,36.5428,36.4811,36.4811,41900.0
2011-11-14 14:00:00,71.0,71.05,70.99,71.05,28700.0,36.4863,36.512,36.4811,36.512,28700.0
2011-11-14 14:05:00,71.06,71.09,71.03,71.03,18500.0,36.5171,36.5325,36.5017,36.5017,18500.0
2011-11-14 14:10:00,71.04,71.14,71.03,71.12,38000.0,36.5068,36.5582,36.5017,36.548,38000.0
2011-11-14 14:15:00,71.12,71.12,71.04,71.05,22600.0,36.548,36.548,36.5068,36.512,22600.0
2011-11-14 14:20:00,71.05,71.13,71.05,71.1,29400.0,36.512,36.5531,36.512,36.5377,29400.0
2011-11-14 14:25:00,71.1,71.1,71.01,71.03,18900.0,36.5377,36.5377,36.4914,36.5017,18900.0
2011-11-14 14:30:00,71.03,71.05,71.0,71.03,22500.0,36.5017,36.512,36.4863,36.5017,22500.0
2011-11-14 14:35:00,71.03,71.1,71.01,71.1,57500.0,36.5017,36.5377,36.4914,36.5377,57500.0
2011-11-14 14:40:00,71.1,71.12,71.06,71.07,31700.0,36.5377,36.548,36.5171,36.5223,31700.0
2011-11-14 14:45:00,71.08,71.09,71.04,71.05,33100.0,36.5274,36.5325,36.5068,36.512,33100.0
2011-11-14 14:50:00,71.05,71.1,71.03,71.1,27200.0,36.512,36.5377,36.5017,36.5377,27200.0
2011-11-14 14:55:00,71.09,71.1,71.0,71.01,32600.0,36.5325,36.5377,36.4863,36.4914,32600.0
2011-11-14 15:00:00,71.01,71.12,71.01,71.09,32800.0,36.4914,36.548,36.4914,36.5325,32800.0
2011-11-14 15:05:00,71.1,71.13,71.09,71.11,29400.0,36.5377,36.5531,36.5325,36.5428,29400.0
2011-11-14 15:10:00,71.11,71.15,71.1,71.13,29700.0,36.5428,36.5634,36.5377,36.5531,29700.0
2011-11-14 15:15:00,71.13,71.15,71.09,71.1,26700.0,36.5531,36.5634,36.5325,36.5377,26700.0
2011-11-14 15:20:00,71.09,71.13,71.08,71.11,29500.0,36.5325,36.5531,36.5274,36.5428,29500.0
2011-11-14 15:25:00,71.11,71.18,71.1,71.12,58900.0,36.5428,36.5788,36.5377,36.548,58900.0
2011-11-14 15:30:00,71.12,71.23,71.12,71.2,62600.0,36.548,36.6045,36.548,36.5891,62600.0
2011-11-14 15:35:00,71.21,71.21,71.1,71.14,82100.0,36.5942,36.5942,36.5377,36.5582,82100.0
2011-11-14 15:40:00,71.13,71.2,71.12,71.12,71000.0,36.5531,36.5891,36.548,36.548,71000.0
2011-11-14 15:45:00,71.11,71.16,71.03,71.03,121800.0,36.5428,36.5685,36.5017,36.5017,121800.0
2011-11-14 15:50:00,71.03,71.11,71.02,71.08,98700.0,36.5017,36.5428,36.4966,36.5274,98700.0
2011-11-14 15:55:00,71.08,71.17,70.96,71.13,701700.0,36.5274,36.5736,36.4657,36.5531,701700.0
2011-11-15 09:30:00,71.37,71.58,71.19,71.32,114300.0,36.6764,36.7843,36.5839,36.6507,114300.0
2011-11-15 09:35:00,71.33,71.48,71.29,71.37,53600.0,36.6559,36.733,36.6353,36.6764,53600.0
2011-11-15 09:40:00,71.35,71.35,71.19,71.3,48800.0,36.6661,36.6661,36.5839,36.6405,48800.0
2011-11-15 09:45:00,71.3,71.54,71.29,71.46,62500.0,36.6405,36.7638,36.6353,36.7227,62500.0
2011-11-15 09:50:00,71.45,71.45,71.19,71.23,39600.0,36.7175,36.7175,36.5839,36.6045,39600.0
2011-11-15 09:55:00,71.24,71.31,71.24,71.26,32100.0,36.6096,36.6456,36.6096,36.6199,32100.0
2011-11-15 10:00:00,71.27,71.34,71.23,71.26,35000.0,36.625,36.661,36.6045,36.6199,35000.0
2011-11-15 10:05:00,71.27,71.32,71.24,71.28,32000.0,36.625,36.6507,36.6096,36.6302,32000.0
2011-11-15 10:10:00,71.28,71.51,71.28,71.5,59800.0,36.6302,36.7484,36.6302,36.7432,59800.0
2011-11-15 10:15:00,71.5,71.5,71.36,71.38,41800.0,36.7432,36.7432,36.6713,36.6816,41800.0
2011-11-15 10:20:00,71.39,71.43,71.31,71.33,35900.0,36.6867,36.7073,36.6456,36.6559,35900.0
2011-11-15 10:25:00,71.34,71.36,71.23,71.26,24800.0,36.661,36.6713,36.6045,36.6199,24800.0
2011-11-15 10:30:00,71.26,71.41,71.25,71.28,62200.0,36.6199,36.697,36.6148,36.6302,62200.0
2011-11-15 10:35:00,71.29,71.44,71.29,71.39,40600.0,36.6353,36.7124,36.6353,36.6867,40600.0
2011-11-15 10:40:00,71.38,71.38,71.3,71.3,44800.0,36.6816,36.6816,36.6405,36.6405,44800.0
2011-11-15 10:45:00,71.32,71.38,71.2,71.33,56800.0,36.6507,36.6816,36.5891,36.6559,56800.0
2011-11-15 10:50:00,71.32,71.41,71.3,71.36,96400.0,36.6507,36.697,36.6405,36.6713,96400.0
2011-11-15 10:55:00,71.37,71.39,71.29,71.34,108300.0,36.6764,36.6867,36.6353,36.661,108300.0
2011-11-15 11:00:00,71.34,71.44,71.33,71.42,40800.0,36.661,36.7124,36.6559,36.7021,40800.0
2011-11-15 11:05:00,71.42,71.44,71.28,71.31,78100.0,36.7021,36.7124,36.6302,36.6456,78100.0
2011-11-15 11:10:00,71.3,71.54,71.28,71.5,164200.0,36.6405,36.7638,36.6302,36.7432,164200.0
2011-11-15 11:15:00,71.5,71.5,71.2,71.22,55600.0,36.7432,36.7432,36.5891,36.5993,55600.0
2011-11-15 11:20:00,71.23,71.27,71.2,71.24,27200.0,36.6045,36.625,36.5891,36.6096,27200.0
2011-11-15 11:25:00,71.23,71.24,71.16,71.16,58200.0,36.6045,36.6096,36.5685,36.5685,58200.0
2011-11-15 11:30:00,71.15,71.18,71.02,71.03,70600.0,36.5634,36.5788,36.4966,36.5017,70600.0
2011-11-15 11:35:00,71.05,71.06,70.9,70.91,102100.0,36.512,36.5171,36.4349,36.44,102100.0
2011-11-15 11:40:00,70.9,70.96,70.9,70.95,17500.0,36.4349,36.4657,36.4349,36.4606,17500.0
2011-11-15 11:45:00,70.96,71.05,70.96,71.02,23100.0,36.4657,36.512,36.4657,36.4966,23100.0
2011-11-15 11:50:00,71.01,71.1,70.96,71.04,122300.0,36.4914,36.5377,36.4657,36.5068,122300.0
2011-11-15 11:55:00,71.05,71.14,70.97,71.02,82500.0,36.512,36.5582,36.4709,36.4966,82500.0
2011-11-15 12:00:00,71.02,71.2,71.02,71.19,44400.0,36.4966,36.5891,36.4966,36.5839,44400.0
2011-11-15 12:05:00,71.2,71.26,71.15,71.15,49400.0,36.5891,36.6199,36.5634,36.5634,49400.0
2011-11-15 12:10:00,71.16,71.2,71.13,71.19,19100.0,36.5685,36.5891,36.5531,36.5839,19100.0
2011-11-15 12:15:00,71.18,71.18,71.08,71.08,21900.0,36.5788,36.5788,36.5274,36.5274,21900.0
2011-11-15 12:20:00,71.08,71.12,71.06,71.11,18400.0,36.5274,36.548,36.5171,36.5428,18400.0
2011-11-15 12:25:00,71.1,71.18,71.09,71.15,45500.0,36.5377,36.5788,36.5325,36.5634,45500.0
2011-11-15 12:30:00,71.16,71.24,71.14,71.16,52500.0,36.5685,36.6096,36.5582,36.5685,52500.0
2011-11-15 12:35:00,71.17,71.21,71.12,71.15,65900.0,36.5736,36.5942,36.548,36.5634,65900.0
2011-11-15 12:40:00,71.15,71.18,71.12,71.17,32400.0,36.5634,36.5788,36.548,36.5736,32400.0
2011-11-15 12:45:00,71.18,71.23,71.17,71.22,27000.0,36.5788,36.6045,36.5736,36.5993,27000.0
2011-11-15 12:50:00,71.23,71.24,71.17,71.21,19700.0,36.6045,36.6096,36.5736,36.5942,19700.0
2011-11-15 12:55:00,71.23,71.33,71.22,71.31,30900.0,36.6045,36.6559,36.5993,36.6456,30900.0
2011-11-15 13:00:00,71.3,71.43,71.3,71.43,50700.0,36.6405,36.7073,36.6405,36.7073,50700.0
2011-11-15 13:05:00,71.42,71.45,71.38,71.43,27600.0,36.7021,36.7175,36.6816,36.7073,27600.0
2011-11-15 13:10:00,71.43,71.47,71.39,71.39,21700.0,36.7073,36.7278,36.6867,36.6867,21700.0
2011-11-15 13:15:00,71.4,71.42,71.35,71.38,34700.0,36.6918,36.7021,36.6661,36.6816,34700.0
2011-11-15 13:20:00,71.38,71.39,71.3,71.31,27700.0,36.6816,36.6867,36.6405,36.6456,27700.0
2011-11-15 13:25:00,71.29,71.38,71.28,71.37,24800.0,36.6353,36.6816,36.6302,36.6764,24800.0
2011-11-15 13:30:00,71.38,71.43,71.36,71.41,25200.0,36.6816,36.7073,36.6713,36.697,25200.0
2011-11-15 13:35:00,71.41,71.44,71.36,71.41,56300.0,36.697,36.7124,36.6713,36.697,56300.0
2011-11-15 13:40:00,71.41,71.46,71.38,71.41,19100.0,36.697,36.7227,36.6816,36.697,19100.0
2011-11-15 13:45:00,71.42,71.45,71.37,71.39,13400.0,36.7021,36.7175,36.6764,36.6867,13400.0
2011-11-15 13:50:00,71.39,71.46,71.39,71.41,18800.0,36.6867,36.7227,36.6867,36.697,18800.0
2011-11-15 13:55:00,71.41,71.45,71.41,71.44,17700.0,36.697,36.7175,36.697,36.7124,17700.0
2011-11-15 14:00:00,71.45,71.49,71.44,71.45,27300.0,36.7175,36.7381,36.7124,36.7175,27300.0
2011-11-15 14:05:00,71.45,71.52,71.45,71.5,23700.0,36.7175,36.7535,36.7175,36.7432,23700.0
2011-11-15 14:10:00,71.51,71.6,71.5,71.58,34500.0,36.7484,36.7946,36.7432,36.7843,34500.0
2011-11-15 14:15:00,71.57,71.59,71.5,71.54,27600.0,36.7792,36.7895,36.7432,36.7638,27600.0
2011-11-15 14:20:00,71.55,71.58,71.51,71.53,29100.0,36.7689,36.7843,36.7484,36.7586,29100.0
2011-11-15 14:25:00,71.52,71.55,71.47,71.54,24300.0,36.7535,36.7689,36.7278,36.7638,24300.0
2011-11-15 14:30:00,71.55,71.57,71.52,71.53,38800.0,36.7689,36.7792,36.7535,36.7586,38800.0
2011-11-15 14:35:00,71.53,71.55,71.51,71.54,24500.0,36.7586,36.7689,36.7484,36.7638,24500.0
2011-11-15 14:40:00,71.54,71.58,71.54,71.55,28500.0,36.7638,36.7843,36.7638,36.7689,28500.0
2011-11-15 14:45:00,71.55,71.6,71.53,71.55,31500.0,36.7689,36.7946,36.7586,36.7689,31500.0
2011-11-15 14:50:00,71.55,71.64,71.55,71.61,40400.0,36.7689,36.8152,36.7689,36.7998,40400.0
2011-11-15 14:55:00,71.61,71.64,71.58,71.6,27900.0,36.7998,36.8152,36.7843,36.7946,27900.0
2011-11-15 15:00:00,71.6,71.69,71.58,71.69,66800.0,36.7946,36.8409,36.7843,36.8409,66800.0
2011-11-15 15:05:00,71.69,71.71,71.65,71.67,36400.0,36.8409,36.8511,36.8203,36.8306,36400.0
2011-11-15 15:10:00,71.66,71.69,71.63,71.65,42500.0,36.8255,36.8409,36.81,36.8203,42500.0
2011-11-15 15:15:00,71.65,71.67,71.6,71.6,60800.0,36.8203,36.8306,36.7946,36.7946,60800.0
2011-11-15 15:20:00,71.6,71.69,71.6,71.65,56400.0,36.7946,36.8409,36.7946,36.8203,56400.0
2011-11-15 15:25:00,71.66,71.73,71.65,71.71,50900.0,36.8255,36.8614,36.8203,36.8511,50900.0
2011-11-15 15:30:00,71.7,71.73,71.63,71.63,63700.0,36.846,36.8614,36.81,36.81,63700.0
2011-11-15 15:35:00,71.63,71.7,71.6,71.67,64400.0,36.81,36.846,36.7946,36.8306,64400.0
2011-11-15 15:40:00,71.67,71.68,71.6,71.64,69000.0,36.8306,36.8357,36.7946,36.8152,69000.0
2011-11-15 15:45:00,71.64,71.72,71.61,71.71,62400.0,36.8152,36.8563,36.7998,36.8511,62400.0
2011-11-15 15:50:00,71.72,71.75,71.67,71.71,101000.0,36.8563,36.8717,36.8306,36.8511,101000.0
2011-11-15 15:55:00,71.7,71.7,71.54,71.55,187300.0,36.846,36.846,36.7638,36.7689,187300.0
2011-11-16 09:30:00,71.5,71.53,71.06,71.11,176600.0,36.7432,36.7586,36.5171,36.5428,176600.0
2011-11-16 09:35:00,71.16,71.33,71.11,71.23,78100.0,36.5685,36.6559,36.5428,36.6045,78100.0
2011-11-16 09:40:00,71.23,71.43,71.17,71.41,71100.0,36.6045,36.7073,36.5736,36.697,71100.0
2011-11-16 09:45:00,71.4,71.4,71.19,71.19,28900.0,36.6918,36.6918,36.5839,36.5839,28900.0
2011-11-16 09:50:00,71.2,71.47,71.2,71.45,64800.0,36.5891,36.7278,36.5891,36.7175,64800.0
2011-11-16 09:55:00,71.45,71.47,71.27,71.29,45300.0,36.7175,36.7278,36.625,36.6353,45300.0
2011-11-16 10:00:00,71.29,71.35,71.24,71.26,95600.0,36.6353,36.6661,36.6096,36.6199,95600.0
2011-11-16 10:05:00,71.26,71.26,71.2,71.24,61300.0,36.6199,36.6199,36.5891,36.6096,61300.0
2011-11-16 10:10:00,71.23,71.29,71.2,71.22,49200.0,36.6045,36.6353,36.5891,36.5993,49200.0
2011-11-16 10:15:00,71.21,71.34,71.19,71.3,45200.0,36.5942,36.661,36.5839,36.6405,45200.0
2011-11-16 10:20:00,71.29,71.3,71.17,71.22,73900.0,36.6353,36.6405,36.5736,36.5993,73900.0
2011-11-16 10:25:00,71.23,71.29,71.22,71.25,44800.0,36.6045,36.6353,36.5993,36.6148,44800.0
2011-11-16 10:30:00,71.26,71.28,71.2,71.25,41800.0,36.6199,36.6302,36.5891,36.6148,41800.0
2011-11-16 10:35:00,71.26,71.33,71.26,71.33,26000.0,36.6199,36.6559,36.6199,36.6559,26000.0
2011-11-16 10:40:00,71.34,71.35,71.21,71.35,40100.0,36.661,36.6661,36.5942,36.6661,40100.0
2011-11-16 10:45:00,71.35,71.36,71.31,71.32,35100.0,36.6661,36.6713,36.6456,36.6507,35100.0
2011-11-16 10:50:00,71.33,71.35,71.31,71.34,54100.0,36.6559,36.6661,36.6456,36.661,54100.0
2011-11-16 10:55:00,71.33,71.35,71.3,71.33,29400.0,36.6559,36.6661,36.6405,36.6559,29400.0
2011-11-16 11:00:00,71.34,71.47,71.34,71.46,82200.0,36.661,36.7278,36.661,36.7227,82200.0
2011-11-16 11:05:00,71.46,71.63,71.46,71.63,71900.0,36.7227,36.81,36.7227,36.81,71900.0
2011-11-16 11:10:00,71.63,71.7,71.62,71.7,48700.0,36.81,36.846,36.8049,36.846,48700.0
2011-11-16 11:15:00,71.69,71.81,71.69,71.8,53700.0,36.8409,36.9025,36.8409,36.8974,53700.0
2011-11-16 11:20:00,71.8,71.84,71.78,71.84,41100.0,36.8974,36.918,36.8871,36.918,41100.0
2011-11-16 11:25:00,71.84,71.88,71.82,71.84,63900.0,36.918,36.9385,36.9077,36.918,63900.0
2011-11-16 11:30:00,71.84,71.87,71.8,71.81,44600.0,36.918,36.9334,36.8974,36.9025,44600.0
2011-11-16 11:35:00,71.81,71.82,71.76,71.79,53800.0,36.9025,36.9077,36.8768,36.8923,53800.0
2011-11-16 11:40:00,71.79,71.8,71.76,71.76,40700.0,36.8923,36.8974,36.8768,36.8768,40700.0
2011-11-16 11:45:00,71.77,71.81,71.71,71.73,61500.0,36.882,36.9025,36.8511,36.8614,61500.0
2011-11-16 11:50:00,71.73,71.84,71.7,71.81,60800.0,36.8614,36.918,36.846,36.9025,60800.0
2011-11-16 11:55:00,71.81,71.9,71.81,71.86,60500.0,36.9025,36.9488,36.9025,36.9282,60500.0
2011-11-16 12:00:00,71.86,71.95,71.85,71.93,63800.0,36.9282,36.9745,36.9231,36.9642,63800.0
2011-11-16 12:05:00,71.92,72.02,71.92,71.99,92700.0,36.9591,37.0105,36.9591,36.995,92700.0
2011-11-16 12:10:00,72.01,72.13,71.95,72.12,159500.0,37.0053,37.067,36.9745,37.0618,159500.0
2011-11-16 12:15:00,72.12,72.26,72.08,72.15,147800.0,37.0618,37.1338,37.0413,37.0773,147800.0
2011-11-16 12:20:00,72.15,72.19,72.12,72.13,45500.0,37.0773,37.0978,37.0618,37.067,45500.0
2011-11-16 12:25:00,72.13,72.16,72.08,72.08,53100.0,37.067,37.0824,37.0413,37.0413,53100.0
2011-11-16 12:30:00,72.08,72.1,72.04,72.08,44500.0,37.0413,37.0516,37.0207,37.0413,44500.0
2011-11-16 12:35:00,72.07,72.27,72.07,72.25,88800.0,37.0361,37.1389,37.0361,37.1286,88800.0
2011-11-16 12:40:00,72.25,72.29,72.24,72.25,56200.0,37.1286,37.1492,37.1235,37.1286,56200.0
2011-11-16 12:45:00,72.26,72.44,72.26,72.43,88300.0,37.1338,37.2263,37.1338,37.2212,88300.0
2011-11-16 12:50:00,72.43,72.48,72.41,72.48,63900.0,37.2212,37.2468,37.2109,37.2468,63900.0
2011-11-16 12:55:00,72.47,72.49,72.4,72.48,51900.0,37.2417,37.252,37.2057,37.2468,51900.0
2011-11-16 13:00:00,72.47,72.55,72.47,72.55,114800.0,37.2417,37.2828,37.2417,37.2828,114800.0
2011-11-16 13:05:00,72.55,72.73,72.53,72.72,152500.0,37.2828,37.3753,37.2725,37.3702,152500.0
2011-11-16 13:10:00,72.72,72.89,72.64,72.78,185100.0,37.3702,37.4575,37.3291,37.401,185100.0
2011-11-16 13:15:00,72.78,72.81,72.61,72.81,113000.0,37.401,37.4164,37.3137,37.4164,113000.0
2011-11-16 13:20:00,72.81,72.85,72.73,72.85,144600.0,37.4164,37.437,37.3753,37.437,144600.0
2011-11-16 13:25:00,72.83,73.03,72.82,72.86,263400.0,37.4267,37.5295,37.4216,37.4421,263400.0
2011-11-16 13:30:00,72.86,72.98,72.83,72.97,82800.0,37.4421,37.5038,37.4267,37.4987,82800.0
2011-11-16 13:35:00,72.97,73.04,72.92,73.0,70000.0,37.4987,37.5346,37.473,37.5141,70000.0
2011-11-16 13:40:00,73.0,73.04,72.93,72.94,68600.0,37.5141,37.5346,37.4781,37.4832,68600.0
2011-11-16 13:45:00,72.95,73.09,72.95,73.09,53300.0,37.4884,37.5603,37.4884,37.5603,53300.0
2011-11-16 13:50:00,73.1,73.17,73.0,73.0,127600.0,37.5655,37.6014,37.5141,37.5141,127600.0
2011-11-16 13:55:00,73.01,73.06,73.0,73.04,50900.0,37.5192,37.5449,37.5141,37.5346,50900.0
2011-11-16 14:00:00,73.05,73.09,73.04,73.04,52200.0,37.5398,37.5603,37.5346,37.5346,52200.0
2011-11-16 14:05:00,73.05,73.05,72.97,72.98,82400.0,37.5398,37.5398,37.4987,37.5038,82400.0
2011-11-16 14:10:00,72.97,73.06,72.89,72.9,75300.0,37.4987,37.5449,37.4575,37.4627,75300.0
2011-11-16 14:15:00,72.89,72.94,72.86,72.94,53800.0,37.4575,37.4832,37.4421,37.4832,53800.0
2011-11-16 14:20:00,72.93,72.99,72.89,72.99,62000.0,37.4781,37.5089,37.4575,37.5089,62000.0
2011-11-16 14:25:00,72.99,73.0,72.92,72.94,71400.0,37.5089,37.5141,37.473,37.4832,71400.0
2011-11-16 14:30:00,72.94,72.98,72.93,72.94,55700.0,37.4832,37.5038,37.4781,37.4832,55700.0
2011-11-16 14:35:00,72.94,73.0,72.93,72.98,42700.0,37.4832,37.5141,37.4781,37.5038,42700.0
2011-11-16 14:40:00,72.99,73.0,72.93,72.94,49700.0,37.5089,37.5141,37.4781,37.4832,49700.0
2011-11-16 14:45:00,72.94,72.98,72.9,72.9,98700.0,37.4832,37.5038,37.4627,37.4627,98700.0
2011-11-16 14:50:00,72.9,72.91,72.8,72.8,54600.0,37.4627,37.4678,37.4113,37.4113,54600.0
2011-11-16 14:55:00,72.8,72.85,72.76,72.83,51200.0,37.4113,37.437,37.3907,37.4267,51200.0
2011-11-16 15:00:00,72.83,72.85,72.7,72.76,95700.0,37.4267,37.437,37.3599,37.3907,95700.0
2011-11-16 15:05:00,72.76,72.83,72.75,72.78,55500.0,37.3907,37.4267,37.3856,37.401,55500.0
2011-11-16 15:10:00,72.79,72.82,72.68,72.68,118000.0,37.4062,37.4216,37.3496,37.3496,118000.0
2011-11-16 15:15:00,72.68,72.71,72.52,72.54,142600.0,37.3496,37.365,37.2674,37.2777,142600.0
2011-11-16 15:20:00,72.53,72.63,72.48,72.51,101500.0,37.2725,37.3239,37.2468,37.2623,101500.0
2011-11-16 15:25:00,72.52,72.53,72.31,72.31,119800.0,37.2674,37.2725,37.1595,37.1595,119800.0
2011-11-16 15:30:00,72.31,72.35,71.94,71.96,240700.0,37.1595,37.18,36.9693,36.9796,240700.0
2011-11-16 15:35:00,71.97,71.99,71.91,71.95,158000.0,36.9848,36.995,36.9539,36.9745,158000.0
2011-11-16 15:40:00,71.94,71.94,71.66,71.75,302200.0,36.9693,36.9693,36.8255,36.8717,302200.0
2011-11-16 15:45:00,71.77,71.94,71.73,71.85,231400.0,36.882,36.9693,36.8614,36.9231,231400.0
2011-11-16 15:50:00,71.86,71.86,71.58,71.65,186700.0,36.9282,36.9282,36.7843,36.8203,186700.0
2011-11-16 15:55:00,71.65,71.67,71.48,71.59,426400.0,36.8203,36.8306,36.733,36.7895,426400.0
2011-11-17 09:30:00,71.48,72.63,71.34,72.39,342400.0,36.733,37.3239,36.661,37.2006,342400.0
2011-11-17 09:35:00,72.39,72.8,72.38,72.63,133100.0,37.2006,37.4113,37.1955,37.3239,133100.0
2011-11-17 09:40:00,72.63,72.82,72.62,72.64,92600.0,37.3239,37.4216,37.3188,37.3291,92600.0
2011-11-17 09:45:00,72.66,72.66,72.25,72.4,130200.0,37.3393,37.3393,37.1286,37.2057,130200.0
2011-11-17 09:50:00,72.4,72.69,72.37,72.63,98500.0,37.2057,37.3548,37.1903,37.3239,98500.0
2011-11-17 09:55:00,72.62,72.63,72.25,72.3,59400.0,37.3188,37.3239,37.1286,37.1543,59400.0
2011-11-17 10:00:00,72.27,72.51,72.09,72.47,115300.0,37.1389,37.2623,37.0464,37.2417,115300.0
2011-11-17 10:05:00,72.47,72.94,72.43,72.89,135300.0,37.2417,37.4832,37.2212,37.4575,135300.0
2011-11-17 10:10:00,72.88,72.93,72.81,72.82,78600.0,37.4524,37.4781,37.4164,37.4216,78600.0
2011-11-17 10:15:00,72.83,73.0,72.81,72.84,82000.0,37.4267,37.5141,37.4164,37.4318,82000.0
2011-11-17 10:20:00,72.83,72.93,72.76,72.93,78200.0,37.4267,37.4781,37.3907,37.4781,78200.0
2011-11-17 10:25:00,72.94,73.0,72.71,72.79,76000.0,37.4832,37.5141,37.365,37.4062,76000.0
2011-11-17 10:30:00,72.78,72.93,72.6,72.84,91600.0,37.401,37.4781,37.3085,37.4318,91600.0
2011-11-17 10:35:00,72.83,72.88,72.79,72.86,85500.0,37.4267,37.4524,37.4062,37.4421,85500.0
2011-11-17 10:40:00,72.84,72.95,72.81,72.9,63100.0,37.4318,37.4884,37.4164,37.4627,63100.0
2011-11-17 10:45:00,72.9,73.09,72.89,73.07,104700.0,37.4627,37.5603,37.4575,37.55,104700.0
2011-11-17 10:50:00,73.07,73.17,73.06,73.16,95900.0,37.55,37.6014,37.5449,37.5963,95900.0
2011-11-17 10:55:00,73.16,73.39,73.12,73.39,139000.0,37.5963,37.7145,37.5757,37.7145,139000.0
2011-11-17 11:00:00,73.38,73.46,73.28,73.31,152400.0,37.7093,37.7505,37.658,37.6734,152400.0
2011-11-17 11:05:00,73.31,73.32,73.13,73.13,79100.0,37.6734,37.6785,37.5809,37.5809,79100.0
2011-11-17 11:10:00,73.13,73.2,73.1,73.13,51200.0,37.5809,37.6168,37.5655,37.5809,51200.0
2011-11-17 11:15:00,73.14,73.19,73.11,73.19,58400.0,37.586,37.6117,37.5706,37.6117,58400.0
2011-11-17 11:20:00,73.17,73.21,73.1,73.19,66000.0,37.6014,37.622,37.5655,37.6117,66000.0
2011-11-17 11:25:00,73.19,73.24,73.13,73.14,67900.0,37.6117,37.6374,37.5809,37.586,67900.0
2011-11-17 11:30:00,73.14,73.27,73.13,73.21,78400.0,37.586,37.6528,37.5809,37.622,78400.0
2011-11-17 11:35:00,73.22,73.26,73.19,73.25,30400.0,37.6271,37.6477,37.6117,37.6425,30400.0
2011-11-17 11:40:00,73.25,73.3,73.16,73.16,59900.0,37.6425,37.6682,37.5963,37.5963,59900.0
2011-11-17 11:45:00,73.16,73.19,73.13,73.17,28800.0,37.5963,37.6117,37.5809,37.6014,28800.0
2011-11-17 11:50:00,73.16,73.17,73.11,73.15,58500.0,37.5963,37.6014,37.5706,37.5912,58500.0
2011-11-17 11:55:00,73.15,73.2,73.12,73.13,37500.0,37.5912,37.6168,37.5757,37.5809,37500.0
2011-11-17 12:00:00,73.13,73.18,73.11,73.13,37900.0,37.5809,37.6066,37.5706,37.5809,37900.0
2011-11-17 12:05:00,73.13,73.13,72.96,72.99,44800.0,37.5809,37.5809,37.4935,37.5089,44800.0
2011-11-17 12:10:00,73.0,73.0,72.85,72.86,36600.0,37.5141,37.5141,37.437,37.4421,36600.0
2011-11-17 12:15:00,72.86,72.96,72.85,72.92,20500.0,37.4421,37.4935,37.437,37.473,20500.0
2011-11-17 12:20:00,72.92,72.92,72.8,72.82,31900.0,37.473,37.473,37.4113,37.4216,31900.0
2011-11-17 12:25:00,72.81,72.82,72.74,72.78,40600.0,37.4164,37.4216,37.3805,37.401,40600.0
2011-11-17 12:30:00,72.78,72.78,72.34,72.42,132300.0,37.401,37.401,37.1749,37.216,132300.0
2011-11-17 12:35:00,72.41,72.45,72.09,72.09,200100.0,37.2109,37.2314,37.0464,37.0464,200100.0
2011-11-17 12:40:00,72.1,72.17,71.85,72.12,114300.0,37.0516,37.0875,36.9231,37.0618,114300.0
2011-11-17 12:45:00,72.13,72.28,72.12,72.2,81000.0,37.067,37.1441,37.0618,37.103,81000.0
2011-11-17 12:50:00,72.21,72.27,72.2,72.21,56200.0,37.1081,37.1389,37.103,37.1081,56200.0
2011-11-17 12:55:00,72.21,72.31,72.13,72.3,70200.0,37.1081,37.1595,37.067,37.1543,70200.0
2011-11-17 13:00:00,72.3,72.31,72.17,72.22,64900.0,37.1543,37.1595,37.0875,37.1132,64900.0
2011-11-17 13:05:00,72.22,72.36,72.2,72.25,67600.0,37.1132,37.1852,37.103,37.1286,67600.0
2011-11-17 13:10:00,72.24,72.35,72.22,72.35,52800.0,37.1235,37.18,37.1132,37.18,52800.0
2011-11-17 13:15:00,72.34,72.46,72.33,72.4,39800.0,37.1749,37.2366,37.1698,37.2057,39800.0
2011-11-17 13:20:00,72.39,72.43,72.32,72.41,77100.0,37.2006,37.2212,37.1646,37.2109,77100.0
2011-11-17 13:25:00,72.41,72.42,72.28,72.31,46200.0,37.2109,37.216,37.1441,37.1595,46200.0
2011-11-17 13:30:00,72.32,72.38,72.3,72.33,69000.0,37.1646,37.1955,37.1543,37.1698,69000.0
2011-11-17 13:35:00,72.33,72.43,72.33,72.36,62200.0,37.1698,37.2212,37.1698,37.1852,62200.0
2011-11-17 13:40:00,72.36,72.41,72.18,72.22,47400.0,37.1852,37.2109,37.0927,37.1132,47400.0
2011-11-17 13:45:00,72.23,72.24,72.2,72.22,28000.0,37.1184,37.1235,37.103,37.1132,28000.0
2011-11-17 13:50:00,72.21,72.22,72.04,72.1,115800.0,37.1081,37.1132,37.0207,37.0516,115800.0
2011-11-17 13:55:00,72.1,72.32,72.1,72.26,74500.0,37.0516,37.1646,37.0516,37.1338,74500.0
2011-11-17 14:00:00,72.25,72.26,72.13,72.15,38200.0,37.1286,37.1338,37.067,37.0773,38200.0
2011-11-17 14:05:00,72.15,72.27,72.14,72.19,41900.0,37.0773,37.1389,37.0721,37.0978,41900.0
2011-11-17 14:10:00,72.19,72.2,72.14,72.19,49500.0,37.0978,37.103,37.0721,37.0978,49500.0
2011-11-17 14:15:00,72.19,72.2,72.1,72.15,46400.0,37.0978,37.103,37.0516,37.0773,46400.0
2011-11-17 14:20:00,72.15,72.21,72.06,72.06,36800.0,37.0773,37.1081,37.031,37.031,36800.0
2011-11-17 14:25:00,72.05,72.11,71.94,72.11,69400.0,37.0259,37.0567,36.9693,37.0567,69400.0
2011-11-17 14:30:00,72.1,72.18,72.06,72.07,77600.0,37.0516,37.0927,37.031,37.0361,77600.0
2011-11-17 14:35:00,72.07,72.11,71.92,71.93,68200.0,37.0361,37.0567,36.9591,36.9642,68200.0
2011-11-17 14:40:00,71.92,72.0,71.91,71.99,33900.0,36.9591,37.0002,36.9539,36.995,33900.0
2011-11-17 14:45:00,72.0,72.1,72.0,72.01,81900.0,37.0002,37.0516,37.0002,37.0053,81900.0
2011-11-17 14:50:00,72.02,72.05,71.99,72.01,64200.0,37.0105,37.0259,36.995,37.0053,64200.0
2011-11-17 14:55:00,72.02,72.02,71.89,71.91,47400.0,37.0105,37.0105,36.9436,36.9539,47400.0
2011-11-17 15:00:00,71.9,72.0,71.85,71.96,92800.0,36.9488,37.0002,36.9231,36.9796,92800.0
2011-11-17 15:05:00,71.94,72.04,71.94,72.01,77700.0,36.9693,37.0207,36.9693,37.0053,77700.0
2011-11-17 15:10:00,72.0,72.02,71.9,71.94,100400.0,37.0002,37.0105,36.9488,36.9693,100400.0
2011-11-17 15:15:00,71.94,71.95,71.8,71.84,80700.0,36.9693,36.9745,36.8974,36.918,80700.0
2011-11-17 15:20:00,71.84,72.03,71.8,72.0,100500.0,36.918,37.0156,36.8974,37.0002,100500.0
2011-11-17 15:25:00,71.99,72.04,71.92,71.94,92600.0,36.995,37.0207,36.9591,36.9693,92600.0
2011-11-17 15:30:00,71.94,71.99,71.78,71.82,140500.0,36.9693,36.995,36.8871,36.9077,140500.0
2011-11-17 15:35:00,71.82,71.87,71.7,71.71,115800.0,36.9077,36.9334,36.846,36.8511,115800.0
2011-11-17 15:40:00,71.71,71.8,71.66,71.69,111600.0,36.8511,36.8974,36.8255,36.8409,111600.0
2011-11-17 15:45:00,71.69,71.95,71.68,71.86,131800.0,36.8409,36.9745,36.8357,36.9282,131800.0
2011-11-17 15:50:00,71.84,71.87,71.76,71.84,106400.0,36.918,36.9334,36.8768,36.918,106400.0
2011-11-17 15:55:00,71.84,72.12,71.78,72.09,317200.0,36.918,37.0618,36.8871,37.0464,317200.0
2011-11-18 09:30:00,72.36,72.8,72.36,72.75,1204500.0,37.1852,37.4113,37.1852,37.3856,1204500.0
2011-11-18 09:35:00,72.75,72.81,72.55,72.78,202600.0,37.3856,37.4164,37.2828,37.401,202600.0
2011-11-18 09:40:00,72.79,72.95,72.69,72.79,79600.0,37.4062,37.4884,37.3548,37.4062,79600.0
2011-11-18 09:45:00,72.76,72.8,72.68,72.78,88100.0,37.3907,37.4113,37.3496,37.401,88100.0
2011-11-18 09:50:00,72.8,72.94,72.74,72.91,75400.0,37.4113,37.4832,37.3805,37.4678,75400.0
2011-11-18 09:55:00,72.91,73.13,72.83,73.01,96300.0,37.4678,37.5809,37.4267,37.5192,96300.0
2011-11-18 10:00:00,73.01,73.02,72.75,72.79,64400.0,37.5192,37.5243,37.3856,37.4062,64400.0
2011-11-18 10:05:00,72.8,72.81,72.5,72.51,119100.0,37.4113,37.4164,37.2571,37.2623,119100.0
2011-11-18 10:10:00,72.5,72.66,72.42,72.59,117600.0,37.2571,37.3393,37.216,37.3034,117600.0
2011-11-18 10:15:00,72.59,72.73,72.51,72.53,123800.0,37.3034,37.3753,37.2623,37.2725,123800.0
2011-11-18 10:20:00,72.52,72.54,72.44,72.45,137100.0,37.2674,37.2777,37.2263,37.2314,137100.0
2011-11-18 10:25:00,72.44,72.52,72.32,72.41,93300.0,37.2263,37.2674,37.1646,37.2109,93300.0
2011-11-18 10:30:00,72.42,72.52,72.33,72.51,104500.0,37.216,37.2674,37.1698,37.2623,104500.0
2011-11-18 10:35:00,72.51,72.53,72.44,72.48,147500.0,37.2623,37.2725,37.2263,37.2468,147500.0
2011-11-18 10:40:00,72.48,72.55,72.43,72.49,57500.0,37.2468,37.2828,37.2212,37.252,57500.0
2011-11-18 10:45:00,72.49,72.52,72.46,72.49,71000.0,37.252,37.2674,37.2366,37.252,71000.0
2011-11-18 10:50:00,72.49,72.59,72.48,72.54,56700.0,37.252,37.3034,37.2468,37.2777,56700.0
2011-11-18 10:55:00,72.53,72.58,72.49,72.54,72700.0,37.2725,37.2982,37.252,37.2777,72700.0
2011-11-18 11:00:00,72.54,72.61,72.49,72.58,119400.0,37.2777,37.3137,37.252,37.2982,119400.0
2011-11-18 11:05:00,72.59,72.63,72.5,72.51,56400.0,37.3034,37.3239,37.2571,37.2623,56400.0
2011-11-18 11:10:00,72.51,72.55,72.5,72.55,53300.0,37.2623,37.2828,37.2571,37.2828,53300.0
2011-11-18 11:15:00,72.55,72.58,72.51,72.55,42000.0,37.2828,37.2982,37.2623,37.2828,42000.0
2011-11-18 11:20:00,72.55,72.61,72.54,72.6,43900.0,37.2828,37.3137,37.2777,37.3085,43900.0
2011-11-18 11:25:00,72.6,72.72,72.52,72.65,65600.0,37.3085,37.3702,37.2674,37.3342,65600.0
2011-11-18 11:30:00,72.67,72.72,72.59,72.65,63200.0,37.3445,37.3702,37.3034,37.3342,63200.0
2011-11-18 11:35:00,72.65,72.81,72.65,72.74,95800.0,37.3342,37.4164,37.3342,37.3805,95800.0
2011-11-18 11:40:00,72.75,72.75,72.58,72.61,52600.0,37.3856,37.3856,37.2982,37.3137,52600.0
2011-11-18 11:45:00,72.61,72.63,72.56,72.63,177800.0,37.3137,37.3239,37.288,37.3239,177800.0
2011-11-18 11:50:00,72.62,72.73,72.6,72.73,87200.0,37.3188,37.3753,37.3085,37.3753,87200.0
2011-11-18 11:55:00,72.72,72.79,72.72,72.78,69400.0,37.3702,37.4062,37.3702,37.401,69400.0
2011-11-18 12:00:00,72.78,72.79,72.61,72.7,93600.0,37.401,37.4062,37.3137,37.3599,93600.0
2011-11-18 12:05:00,72.7,72.72,72.55,72.7,89300.0,37.3599,37.3702,37.2828,37.3599,89300.0
2011-11-18 12:10:00,72.7,72.78,72.63,72.74,130700.0,37.3599,37.401,37.3239,37.3805,130700.0
2011-11-18 12:15:00,72.73,72.77,72.68,72.77,47100.0,37.3753,37.3959,37.3496,37.3959,47100.0
2011-11-18 12:20:00,72.77,72.78,72.57,72.7,81300.0,37.3959,37.401,37.2931,37.3599,81300.0
2011-11-18 12:25:00,72.7,72.8,72.67,72.75,77900.0,37.3599,37.4113,37.3445,37.3856,77900.0
2011-11-18 12:30:00,72.74,72.74,72.64,72.66,42800.0,37.3805,37.3805,37.3291,37.3393,42800.0
2011-11-18 12:35:00,72.66,72.71,72.6,72.69,114400.0,37.3393,37.365,37.3085,37.3548,114400.0
2011-11-18 12:40:00,72.69,72.75,72.67,72.7,63500.0,37.3548,37.3856,37.3445,37.3599,63500.0
2011-11-18 12:45:00,72.7,72.75,72.67,72.7,53500.0,37.3599,37.3856,37.3445,37.3599,53500.0
2011-11-18 12:50:00,72.7,72.7,72.64,72.65,43100.0,37.3599,37.3599,37.3291,37.3342,43100.0
2011-11-18 12:55:00,72.65,72.67,72.63,72.66,49000.0,37.3342,37.3445,37.3239,37.3393,49000.0
2011-11-18 13:00:00,72.66,72.69,72.62,72.68,25600.0,37.3393,37.3548,37.3188,37.3496,25600.0
2011-11-18 13:05:00,72.67,72.75,72.66,72.73,26400.0,37.3445,37.3856,37.3393,37.3753,26400.0
2011-11-18 13:10:00,72.73,72.75,72.67,72.68,29300.0,37.3753,37.3856,37.3445,37.3496,29300.0
2011-11-18 13:15:00,72.68,72.78,72.68,72.75,42300.0,37.3496,37.401,37.3496,37.3856,42300.0
2011-11-18 13:20:00,72.76,72.78,72.74,72.78,37900.0,37.3907,37.401,37.3805,37.401,37900.0
2011-11-18 13:25:00,72.78,72.84,72.76,72.79,65600.0,37.401,37.4318,37.3907,37.4062,65600.0
2011-11-18 13:30:00,72.78,72.84,72.75,72.8,63700.0,37.401,37.4318,37.3856,37.4113,63700.0
2011-11-18 13:35:00,72.79,72.98,72.79,72.96,100700.0,37.4062,37.5038,37.4062,37.4935,100700.0
2011-11-18 13:40:00,72.96,72.98,72.91,72.98,60500.0,37.4935,37.5038,37.4678,37.5038,60500.0
2011-11-18 13:45:00,72.98,72.98,72.95,72.95,29100.0,37.5038,37.5038,37.4884,37.4884,29100.0
2011-11-18 13:50:00,72.95,72.96,72.9,72.96,31400.0,37.4884,37.4935,37.4627,37.4935,31400.0
2011-11-18 13:55:00,72.98,73.01,72.97,73.0,40400.0,37.5038,37.5192,37.4987,37.5141,40400.0
2011-11-18 14:00:00,72.99,73.0,72.94,72.95,66900.0,37.5089,37.5141,37.4832,37.4884,66900.0
2011-11-18 14:05:00,72.96,73.0,72.94,72.96,71600.0,37.4935,37.5141,37.4832,37.4935,71600.0
2011-11-18 14:10:00,72.96,73.05,72.95,73.01,162200.0,37.4935,37.5398,37.4884,37.5192,162200.0
2011-11-18 14:15:00,73.01,73.05,72.98,73.01,67000.0,37.5192,37.5398,37.5038,37.5192,67000.0
2011-11-18 14:20:00,73.0,73.03,72.98,73.0,36300.0,37.5141,37.5295,37.5038,37.5141,36300.0
2011-11-18 14:25:00,73.01,73.02,72.98,73.0,33800.0,37.5192,37.5243,37.5038,37.5141,33800.0
2011-11-18 14:30:00,73.01,73.04,73.0,73.03,44700.0,37.5192,37.5346,37.5141,37.5295,44700.0
2011-11-18 14:35:00,73.04,73.12,73.02,73.1,113700.0,37.5346,37.5757,37.5243,37.5655,113700.0
2011-11-18 14:40:00,73.09,73.09,73.02,73.06,36900.0,37.5603,37.5603,37.5243,37.5449,36900.0
2011-11-18 14:45:00,73.08,73.23,73.07,73.2,103200.0,37.5552,37.6323,37.55,37.6168,103200.0
2011-11-18 14:50:00,73.2,73.21,73.09,73.1,50000.0,37.6168,37.622,37.5603,37.5655,50000.0
2011-11-18 14:55:00,73.11,73.12,73.03,73.06,42200.0,37.5706,37.5757,37.5295,37.5449,42200.0
2011-11-18 15:00:00,73.06,73.1,73.0,73.03,67000.0,37.5449,37.5655,37.5141,37.5295,67000.0
2011-11-18 15:05:00,73.03,73.1,73.0,73.06,44900.0,37.5295,37.5655,37.5141,37.5449,44900.0
2011-11-18 15:10:00,73.06,73.09,73.01,73.01,44900.0,37.5449,37.5603,37.5192,37.5192,44900.0
2011-11-18 15:15:00,73.02,73.05,73.0,73.04,46200.0,37.5243,37.5398,37.5141,37.5346,46200.0
2011-11-18 15:20:00,73.04,73.06,72.99,73.03,114500.0,37.5346,37.5449,37.5089,37.5295,114500.0
2011-11-18 15:25:00,73.03,73.03,73.0,73.02,59900.0,37.5295,37.5295,37.5141,37.5243,59900.0
2011-11-18 15:30:00,73.03,73.07,73.0,73.01,79800.0,37.5295,37.55,37.5141,37.5192,79800.0
2011-11-18 15:35:00,73.01,73.07,73.0,73.02,91700.0,37.5192,37.55,37.5141,37.5243,91700.0
2011-11-18 15:40:00,73.03,73.09,72.99,73.07,189600.0,37.5295,37.5603,37.5089,37.55,189600.0
2011-11-18 15:45:00,73.07,73.28,73.04,73.27,238200.0,37.55,37.658,37.5346,37.6528,238200.0
2011-11-18 15:50:00,73.27,73.29,73.22,73.25,217900.0,37.6528,37.6631,37.6271,37.6425,217900.0
2011-11-18 15:55:00,73.25,73.26,73.08,73.11,484700.0,37.6425,37.6477,37.5552,37.5706,484700.0
2011-11-21 09:30:00,71.82,72.47,71.81,72.27,180300.0,36.9077,37.2417,36.9025,37.1389,180300.0
2011-11-21 09:35:00,72.27,72.36,72.2,72.22,75800.0,37.1389,37.1852,37.103,37.1132,75800.0
2011-11-21 09:40:00,72.25,72.49,72.15,72.36,102800.0,37.1286,37.252,37.0773,37.1852,102800.0
2011-11-21 09:45:00,72.38,72.45,72.29,72.32,74700.0,37.1955,37.2314,37.1492,37.1646,74700.0
2011-11-21 09:50:00,72.32,72.37,72.17,72.28,70500.0,37.1646,37.1903,37.0875,37.1441,70500.0
2011-11-21 09:55:00,72.26,72.4,72.26,72.39,59800.0,37.1338,37.2057,37.1338,37.2006,59800.0
2011-11-21 10:00:00,72.4,72.53,72.29,72.46,79100.0,37.2057,37.2725,37.1492,37.2366,79100.0
2011-11-21 10:05:00,72.46,72.48,72.26,72.33,92500.0,37.2366,37.2468,37.1338,37.1698,92500.0
2011-11-21 10:10:00,72.32,72.37,72.2,72.36,78400.0,37.1646,37.1903,37.103,37.1852,78400.0
2011-11-21 10:15:00,72.38,72.39,72.16,72.22,64000.0,37.1955,37.2006,37.0824,37.1132,64000.0
2011-11-21 10:20:00,72.21,72.31,72.11,72.29,61000.0,37.1081,37.1595,37.0567,37.1492,61000.0
2011-11-21 10:25:00,72.28,72.31,72.15,72.21,59900.0,37.1441,37.1595,37.0773,37.1081,59900.0
2011-11-21 10:30:00,72.22,72.24,72.0,72.08,65800.0,37.1132,37.1235,37.0002,37.0413,65800.0
2011-11-21 10:35:00,72.07,72.09,71.93,71.99,65900.0,37.0361,37.0464,36.9642,36.995,65900.0
2011-11-21 10:40:00,71.98,72.01,71.88,71.88,40600.0,36.9899,37.0053,36.9385,36.9385,40600.0
2011-11-21 10:45:00,71.87,71.92,71.83,71.92,54800.0,36.9334,36.9591,36.9128,36.9591,54800.0
2011-11-21 10:50:00,71.9,71.97,71.75,71.75,64300.0,36.9488,36.9848,36.8717,36.8717,64300.0
2011-11-21 10:55:00,71.76,71.83,71.73,71.75,62500.0,36.8768,36.9128,36.8614,36.8717,62500.0
2011-11-21 11:00:00,71.75,71.76,71.55,71.6,99800.0,36.8717,36.8768,36.7689,36.7946,99800.0
2011-11-21 11:05:00,71.61,71.67,71.54,71.64,59600.0,36.7998,36.8306,36.7638,36.8152,59600.0
2011-11-21 11:10:00,71.64,71.8,71.63,71.79,75400.0,36.8152,36.8974,36.81,36.8923,75400.0
2011-11-21 11:15:00,71.79,71.92,71.75,71.91,70900.0,36.8923,36.9591,36.8717,36.9539,70900.0
2011-11-21 11:20:00,71.91,71.92,71.86,71.91,56500.0,36.9539,36.9591,36.9282,36.9539,56500.0
2011-11-21 11:25:00,71.91,71.95,71.85,71.94,61400.0,36.9539,36.9745,36.9231,36.9693,61400.0
2011-11-21 11:30:00,71.92,71.94,71.84,71.85,91700.0,36.9591,36.9693,36.918,36.9231,91700.0
2011-11-21 11:35:00,71.85,71.88,71.68,71.68,176000.0,36.9231,36.9385,36.8357,36.8357,176000.0
2011-11-21 11:40:00,71.66,71.72,71.64,71.65,66200.0,36.8255,36.8563,36.8152,36.8203,66200.0
2011-11-21 11:45:00,71.65,71.72,71.64,71.71,139300.0,36.8203,36.8563,36.8152,36.8511,139300.0
2011-11-21 11:50:00,71.7,71.73,71.65,71.67,125300.0,36.846,36.8614,36.8203,36.8306,125300.0
2011-11-21 11:55:00,71.67,71.83,71.65,71.81,77100.0,36.8306,36.9128,36.8203,36.9025,77100.0
2011-11-21 12:00:00,71.82,71.89,71.76,71.88,45600.0,36.9077,36.9436,36.8768,36.9385,45600.0
2011-11-21 12:05:00,71.88,71.94,71.86,71.86,29200.0,36.9385,36.9693,36.9282,36.9282,29200.0
2011-11-21 12:10:00,71.87,71.88,71.85,71.88,42600.0,36.9334,36.9385,36.9231,36.9385,42600.0
2011-11-21 12:15:00,71.87,71.91,71.82,71.82,55500.0,36.9334,36.9539,36.9077,36.9077,55500.0
2011-11-21 12:20:00,71.82,71.82,71.74,71.75,28100.0,36.9077,36.9077,36.8666,36.8717,28100.0
2011-11-21 12:25:00,71.74,71.78,71.74,71.75,31200.0,36.8666,36.8871,36.8666,36.8717,31200.0
2011-11-21 12:30:00,71.75,71.79,71.73,71.75,65600.0,36.8717,36.8923,36.8614,36.8717,65600.0
2011-11-21 12:35:00,71.75,71.81,71.74,71.77,52500.0,36.8717,36.9025,36.8666,36.882,52500.0
2011-11-21 12:40:00,71.77,71.81,71.74,71.8,27600.0,36.882,36.9025,36.8666,36.8974,27600.0
2011-11-21 12:45:00,71.81,71.84,71.74,71.74,80300.0,36.9025,36.918,36.8666,36.8666,80300.0
2011-11-21 12:50:00,71.75,71.78,71.74,71.75,80200.0,36.8717,36.8871,36.8666,36.8717,80200.0
2011-11-21 12:55:00,71.74,71.76,71.65,71.69,81300.0,36.8666,36.8768,36.8203,36.8409,81300.0
2011-11-21 13:00:00,71.69,71.71,71.65,71.68,37700.0,36.8409,36.8511,36.8203,36.8357,37700.0
2011-11-21 13:05:00,71.68,71.73,71.67,71.69,68000.0,36.8357,36.8614,36.8306,36.8409,68000.0
2011-11-21 13:10:00,71.7,71.71,71.66,71.7,33700.0,36.846,36.8511,36.8255,36.846,33700.0
2011-11-21 13:15:00,71.69,71.75,71.66,71.67,29800.0,36.8409,36.8717,36.8255,36.8306,29800.0
2011-11-21 13:20:00,71.67,71.75,71.66,71.72,34100.0,36.8306,36.8717,36.8255,36.8563,34100.0
2011-11-21 13:25:00,71.72,71.74,71.64,71.66,50400.0,36.8563,36.8666,36.8152,36.8255,50400.0
2011-11-21 13:30:00,71.66,71.68,71.65,71.67,29400.0,36.8255,36.8357,36.8203,36.8306,29400.0
2011-11-21 13:35:00,71.67,71.68,71.65,71.65,30100.0,36.8306,36.8357,36.8203,36.8203,30100.0
2011-11-21 13:40:00,71.65,71.68,71.65,71.66,36000.0,36.8203,36.8357,36.8203,36.8255,36000.0
2011-11-21 13:45:00,71.65,71.72,71.65,71.71,49100.0,36.8203,36.8563,36.8203,36.8511,49100.0
2011-11-21 13:50:00,71.71,71.77,71.7,71.76,36500.0,36.8511,36.882,36.846,36.8768,36500.0
2011-11-21 13:55:00,71.76,71.77,71.72,71.72,44300.0,36.8768,36.882,36.8563,36.8563,44300.0
2011-11-21 14:00:00,71.73,71.74,71.66,71.68,48100.0,36.8614,36.8666,36.8255,36.8357,48100.0
2011-11-21 14:05:00,71.69,71.79,71.66,71.76,45300.0,36.8409,36.8923,36.8255,36.8768,45300.0
2011-11-21 14:10:00,71.76,71.87,71.74,71.86,80000.0,36.8768,36.9334,36.8666,36.9282,80000.0
2011-11-21 14:15:00,71.87,71.99,71.8,71.9,100700.0,36.9334,36.995,36.8974,36.9488,100700.0
2011-11-21 14:20:00,71.9,71.92,71.86,71.89,35400.0,36.9488,36.9591,36.9282,36.9436,35400.0
2011-11-21 14:25:00,71.89,71.94,71.87,71.88,31100.0,36.9436,36.9693,36.9334,36.9385,31100.0
2011-11-21 14:30:00,71.88,71.9,71.79,71.84,64700.0,36.9385,36.9488,36.8923,36.918,64700.0
2011-11-21 14:35:00,71.85,71.92,71.84,71.9,47600.0,36.9231,36.9591,36.918,36.9488,47600.0
2011-11-21 14:40:00,71.9,71.95,71.9,71.95,51500.0,36.9488,36.9745,36.9488,36.9745,51500.0
2011-11-21 14:45:00,71.95,71.99,71.88,71.88,105300.0,36.9745,36.995,36.9385,36.9385,105300.0
2011-11-21 14:50:00,71.88,71.91,71.82,71.84,67000.0,36.9385,36.9539,36.9077,36.918,67000.0
2011-11-21 14:55:00,71.84,71.86,71.81,71.83,98900.0,36.918,36.9282,36.9025,36.9128,98900.0
2011-11-21 15:00:00,71.83,71.87,71.76,71.79,120700.0,36.9128,36.9334,36.8768,36.8923,120700.0
2011-11-21 15:05:00,71.8,71.93,71.79,71.92,88300.0,36.8974,36.9642,36.8923,36.9591,88300.0
2011-11-21 15:10:00,71.91,72.04,71.91,72.04,88700.0,36.9539,37.0207,36.9539,37.0207,88700.0
2011-11-21 15:15:00,72.04,72.07,71.91,72.06,93500.0,37.0207,37.0361,36.9539,37.031,93500.0
2011-11-21 15:20:00,72.05,72.18,72.05,72.12,77600.0,37.0259,37.0927,37.0259,37.0618,77600.0
2011-11-21 15:25:00,72.12,72.27,72.12,72.19,96200.0,37.0618,37.1389,37.0618,37.0978,96200.0
2011-11-21 15:30:00,72.18,72.24,72.14,72.2,130000.0,37.0927,37.1235,37.0721,37.103,130000.0
2011-11-21 15:35:00,72.21,72.26,72.2,72.21,69600.0,37.1081,37.1338,37.103,37.1081,69600.0
2011-11-21 15:40:00,72.22,72.22,72.1,72.12,131100.0,37.1132,37.1132,37.0516,37.0618,131100.0
2011-11-21 15:45:00,72.12,72.32,72.12,72.32,136100.0,37.0618,37.1646,37.0618,37.1646,136100.0
2011-11-21 15:50:00,72.32,72.34,72.13,72.15,120100.0,37.1646,37.1749,37.067,37.0773,120100.0
2011-11-21 15:55:00,72.15,72.17,72.0,72.0,316500.0,37.0773,37.0875,37.0002,37.0002,316500.0
2011-11-22 09:30:00,72.11,72.37,71.9,72.11,222800.0,37.0567,37.1903,36.9488,37.0567,222800.0
2011-11-22 09:35:00,72.11,72.19,71.95,72.04,97100.0,37.0567,37.0978,36.9745,37.0207,97100.0
2011-11-22 09:40:00,72.02,72.21,71.97,72.02,96700.0,37.0105,37.1081,36.9848,37.0105,96700.0
2011-11-22 09:45:00,72.04,72.14,71.99,72.08,58700.0,37.0207,37.0721,36.995,37.0413,58700.0
2011-11-22 09:50:00,72.07,72.2,72.02,72.11,76700.0,37.0361,37.103,37.0105,37.0567,76700.0
2011-11-22 09:55:00,72.1,72.3,72.06,72.3,71900.0,37.0516,37.1543,37.031,37.1543,71900.0
2011-11-22 10:00:00,72.29,72.36,72.16,72.16,61000.0,37.1492,37.1852,37.0824,37.0824,61000.0
2011-11-22 10:05:00,72.16,72.25,72.1,72.22,83100.0,37.0824,37.1286,37.0516,37.1132,83100.0
2011-11-22 10:10:00,72.22,72.32,72.13,72.13,35800.0,37.1132,37.1646,37.067,37.067,35800.0
2011-11-22 10:15:00,72.13,72.19,72.06,72.08,68400.0,37.067,37.0978,37.031,37.0413,68400.0
2011-11-22 10:20:00,72.08,72.16,72.01,72.12,80900.0,37.0413,37.0824,37.0053,37.0618,80900.0
2011-11-22 10:25:00,72.1,72.19,72.06,72.11,72300.0,37.0516,37.0978,37.031,37.0567,72300.0
2011-11-22 10:30:00,72.12,72.19,72.09,72.13,51300.0,37.0618,37.0978,37.0464,37.067,51300.0
2011-11-22 10:35:00,72.13,72.15,72.04,72.1,46500.0,37.067,37.0773,37.0207,37.0516,46500.0
2011-11-22 10:40:00,72.1,72.11,71.99,72.09,48700.0,37.0516,37.0567,36.995,37.0464,48700.0
2011-11-22 10:45:00,72.09,72.12,71.93,71.99,54100.0,37.0464,37.0618,36.9642,36.995,54100.0
2011-11-22 10:50:00,71.98,72.07,71.9,72.07,67700.0,36.9899,37.0361,36.9488,37.0361,67700.0
2011-11-22 10:55:00,72.06,72.06,71.88,71.99,67200.0,37.031,37.031,36.9385,36.995,67200.0
2011-11-22 11:00:00,71.99,72.05,71.95,72.0,45700.0,36.995,37.0259,36.9745,37.0002,45700.0
2011-11-22 11:05:00,71.99,72.03,71.9,72.0,52400.0,36.995,37.0156,36.9488,37.0002,52400.0
2011-11-22 11:10:00,72.0,72.09,71.93,71.97,60400.0,37.0002,37.0464,36.9642,36.9848,60400.0
2011-11-22 11:15:00,71.97,71.98,71.86,71.98,38300.0,36.9848,36.9899,36.9282,36.9899,38300.0
2011-11-22 11:20:00,71.97,71.97,71.85,71.94,68100.0,36.9848,36.9848,36.9231,36.9693,68100.0
2011-11-22 11:25:00,71.92,72.02,71.92,71.94,30700.0,36.9591,37.0105,36.9591,36.9693,30700.0
2011-11-22 11:30:00,71.94,71.98,71.92,71.94,43100.0,36.9693,36.9899,36.9591,36.9693,43100.0
2011-11-22 11:35:00,71.95,72.02,71.94,71.98,51400.0,36.9745,37.0105,36.9693,36.9899,51400.0
2011-11-22 11:40:00,71.97,71.98,71.87,71.88,68200.0,36.9848,36.9899,36.9334,36.9385,68200.0
2011-11-22 11:45:00,71.89,71.89,71.85,71.85,48200.0,36.9436,36.9436,36.9231,36.9231,48200.0
2011-11-22 11:50:00,71.86,71.94,71.85,71.94,40000.0,36.9282,36.9693,36.9231,36.9693,40000.0
2011-11-22 11:55:00,71.94,72.01,71.89,71.96,46300.0,36.9693,37.0053,36.9436,36.9796,46300.0
2011-11-22 12:00:00,71.96,72.2,71.96,72.15,118600.0,36.9796,37.103,36.9796,37.0773,118600.0
2011-11-22 12:05:00,72.15,72.48,72.15,72.42,114100.0,37.0773,37.2468,37.0773,37.216,114100.0
2011-11-22 12:10:00,72.42,72.42,72.2,72.24,77000.0,37.216,37.216,37.103,37.1235,77000.0
2011-11-22 12:15:00,72.24,72.35,72.23,72.35,52100.0,37.1235,37.18,37.1184,37.18,52100.0
2011-11-22 12:20:00,72.35,72.41,72.31,72.33,36600.0,37.18,37.2109,37.1595,37.1698,36600.0
2011-11-22 12:25:00,72.32,72.32,72.13,72.21,92100.0,37.1646,37.1646,37.067,37.1081,92100.0
2011-11-22 12:30:00,72.23,72.23,72.14,72.17,60600.0,37.1184,37.1184,37.0721,37.0875,60600.0
2011-11-22 12:35:00,72.18,72.2,72.12,72.17,43900.0,37.0927,37.103,37.0618,37.0875,43900.0
2011-11-22 12:40:00,72.18,72.2,72.15,72.19,30400.0,37.0927,37.103,37.0773,37.0978,30400.0
2011-11-22 12:45:00,72.18,72.19,72.11,72.15,58200.0,37.0927,37.0978,37.0567,37.0773,58200.0
2011-11-22 12:50:00,72.15,72.25,72.15,72.22,43400.0,37.0773,37.1286,37.0773,37.1132,43400.0
2011-11-22 12:55:00,72.22,72.37,72.22,72.35,110000.0,37.1132,37.1903,37.1132,37.18,110000.0
2011-11-22 13:00:00,72.36,72.39,72.34,72.35,45500.0,37.1852,37.2006,37.1749,37.18,45500.0
2011-11-22 13:05:00,72.34,72.43,72.33,72.34,53700.0,37.1749,37.2212,37.1698,37.1749,53700.0
2011-11-22 13:10:00,72.34,72.4,72.29,72.3,54000.0,37.1749,37.2057,37.1492,37.1543,54000.0
2011-11-22 13:15:00,72.3,72.48,72.3,72.46,67400.0,37.1543,37.2468,37.1543,37.2366,67400.0
2011-11-22 13:20:00,72.46,72.53,72.42,72.46,80500.0,37.2366,37.2725,37.216,37.2366,80500.0
2011-11-22 13:25:00,72.45,72.48,72.4,72.4,42000.0,37.2314,37.2468,37.2057,37.2057,42000.0
2011-11-22 13:30:00,72.4,72.48,72.4,72.48,32500.0,37.2057,37.2468,37.2057,37.2468,32500.0
2011-11-22 13:35:00,72.48,72.59,72.46,72.52,61400.0,37.2468,37.3034,37.2366,37.2674,61400.0
2011-11-22 13:40:00,72.51,72.52,72.45,72.51,39800.0,37.2623,37.2674,37.2314,37.2623,39800.0
2011-11-22 13:45:00,72.51,72.53,72.44,72.52,51300.0,37.2623,37.2725,37.2263,37.2674,51300.0
2011-11-22 13:50:00,72.52,72.52,72.42,72.42,48800.0,37.2674,37.2674,37.216,37.216,48800.0
2011-11-22 13:55:00,72.42,72.43,72.38,72.43,61800.0,37.216,37.2212,37.1955,37.2212,61800.0
2011-11-22 14:00:00,72.44,72.44,72.39,72.43,39100.0,37.2263,37.2263,37.2006,37.2212,39100.0
2011-11-22 14:05:00,72.43,72.5,72.43,72.48,30500.0,37.2212,37.2571,37.2212,37.2468,30500.0
2011-11-22 14:10:00,72.49,72.52,72.47,72.47,31000.0,37.252,37.2674,37.2417,37.2417,31000.0
2011-11-22 14:15:00,72.47,72.47,72.39,72.4,24100.0,37.2417,37.2417,37.2006,37.2057,24100.0
2011-11-22 14:20:00,72.4,72.4,72.27,72.27,48700.0,37.2057,37.2057,37.1389,37.1389,48700.0
2011-11-22 14:25:00,72.28,72.29,72.25,72.28,49600.0,37.1441,37.1492,37.1286,37.1441,49600.0
2011-11-22 14:30:00,72.28,72.36,72.26,72.36,54400.0,37.1441,37.1852,37.1338,37.1852,54400.0
2011-11-22 14:35:00,72.36,72.36,72.27,72.28,36000.0,37.1852,37.1852,37.1389,37.1441,36000.0
2011-11-22 14:40:00,72.29,72.34,72.27,72.34,32400.0,37.1492,37.1749,37.1389,37.1749,32400.0
2011-11-22 14:45:00,72.34,72.38,72.24,72.25,36400.0,37.1749,37.1955,37.1235,37.1286,36400.0
2011-11-22 14:50:00,72.25,72.26,72.15,72.15,37400.0,37.1286,37.1338,37.0773,37.0773,37400.0
2011-11-22 14:55:00,72.16,72.16,72.08,72.12,38000.0,37.0824,37.0824,37.0413,37.0618,38000.0
2011-11-22 15:00:00,72.12,72.15,72.11,72.12,49000.0,37.0618,37.0773,37.0567,37.0618,49000.0
2011-11-22 15:05:00,72.15,72.15,72.04,72.07,71200.0,37.0773,37.0773,37.0207,37.0361,71200.0
2011-11-22 15:10:00,72.06,72.15,72.0,72.09,108600.0,37.031,37.0773,37.0002,37.0464,108600.0
2011-11-22 15:15:00,72.09,72.15,72.07,72.13,61200.0,37.0464,37.0773,37.0361,37.067,61200.0
2011-11-22 15:20:00,72.12,72.22,72.11,72.2,58100.0,37.0618,37.1132,37.0567,37.103,58100.0
2011-11-22 15:25:00,72.21,72.24,72.16,72.2,59300.0,37.1081,37.1235,37.0824,37.103,59300.0
2011-11-22 15:30:00,72.2,72.22,72.15,72.15,76200.0,37.103,37.1132,37.0773,37.0773,76200.0
2011-11-22 15:35:00,72.16,72.17,72.04,72.06,76900.0,37.0824,37.0875,37.0207,37.031,76900.0
2011-11-22 15:40:00,72.06,72.08,71.98,72.02,106200.0,37.031,37.0413,36.9899,37.0105,106200.0
2011-11-22 15:45:00,72.01,72.1,72.01,72.08,99600.0,37.0053,37.0516,37.0053,37.0413,99600.0
2011-11-22 15:50:00,72.08,72.11,72.0,72.1,86000.0,37.0413,37.0567,37.0002,37.0516,86000.0
2011-11-22 15:55:00,72.1,72.11,71.98,72.03,203000.0,37.0516,37.0567,36.9899,37.0156,203000.0
2011-11-23 09:30:00,71.46,71.53,71.22,71.51,114300.0,36.7227,36.7586,36.5993,36.7484,114300.0
2011-11-23 09:35:00,71.49,71.52,71.26,71.3,68900.0,36.7381,36.7535,36.6199,36.6405,68900.0
2011-11-23 09:40:00,71.3,71.36,71.26,71.32,92600.0,36.6405,36.6713,36.6199,36.6507,92600.0
2011-11-23 09:45:00,71.36,71.38,71.31,71.36,55800.0,36.6713,36.6816,36.6456,36.6713,55800.0
2011-11-23 09:50:00,71.36,71.37,71.31,71.34,57800.0,36.6713,36.6764,36.6456,36.661,57800.0
2011-11-23 09:55:00,71.34,71.34,71.2,71.2,81800.0,36.661,36.661,36.5891,36.5891,81800.0
2011-11-23 10:00:00,71.2,71.35,71.2,71.27,39900.0,36.5891,36.6661,36.5891,36.625,39900.0
2011-11-23 10:05:00,71.31,71.44,71.28,71.43,36000.0,36.6456,36.7124,36.6302,36.7073,36000.0
2011-11-23 10:10:00,71.42,71.46,71.24,71.26,59000.0,36.7021,36.7227,36.6096,36.6199,59000.0
2011-11-23 10:15:00,71.27,71.34,71.2,71.26,41800.0,36.625,36.661,36.5891,36.6199,41800.0
2011-11-23 10:20:00,71.25,71.3,71.22,71.26,39100.0,36.6148,36.6405,36.5993,36.6199,39100.0
2011-11-23 10:25:00,71.27,71.3,71.18,71.26,43300.0,36.625,36.6405,36.5788,36.6199,43300.0
2011-11-23 10:30:00,71.26,71.26,71.17,71.22,32300.0,36.6199,36.6199,36.5736,36.5993,32300.0
2011-11-23 10:35:00,71.21,71.25,71.08,71.08,92800.0,36.5942,36.6148,36.5274,36.5274,92800.0
2011-11-23 10:40:00,71.08,71.09,71.01,71.03,38700.0,36.5274,36.5325,36.4914,36.5017,38700.0
2011-11-23 10:45:00,71.04,71.09,71.01,71.03,62700.0,36.5068,36.5325,36.4914,36.5017,62700.0
2011-11-23 10:50:00,71.02,71.14,71.01,71.06,33300.0,36.4966,36.5582,36.4914,36.5171,33300.0
2011-11-23 10:55:00,71.06,71.12,71.03,71.03,37600.0,36.5171,36.548,36.5017,36.5017,37600.0
2011-11-23 11:00:00,71.04,71.09,71.02,71.02,33100.0,36.5068,36.5325,36.4966,36.4966,33100.0
2011-11-23 11:05:00,71.04,71.06,70.97,71.01,76400.0,36.5068,36.5171,36.4709,36.4914,76400.0
2011-11-23 11:10:00,71.01,71.09,70.97,71.07,88100.0,36.4914,36.5325,36.4709,36.5223,88100.0
2011-11-23 11:15:00,71.07,71.1,71.02,71.03,34200.0,36.5223,36.5377,36.4966,36.5017,34200.0
2011-11-23 11:20:00,71.04,71.08,70.99,71.02,42000.0,36.5068,36.5274,36.4811,36.4966,42000.0
2011-11-23 11:25:00,71.01,71.02,70.85,70.86,89700.0,36.4914,36.4966,36.4092,36.4143,89700.0
2011-11-23 11:30:00,70.86,70.95,70.82,70.95,126100.0,36.4143,36.4606,36.3938,36.4606,126100.0
2011-11-23 11:35:00,70.92,71.03,70.89,71.0,68900.0,36.4452,36.5017,36.4298,36.4863,68900.0
2011-11-23 11:40:00,70.99,71.04,70.98,71.01,35800.0,36.4811,36.5068,36.476,36.4914,35800.0
2011-11-23 11:45:00,71.03,71.13,71.03,71.11,31800.0,36.5017,36.5531,36.5017,36.5428,31800.0
2011-11-23 11:50:00,71.1,71.2,71.1,71.2,36000.0,36.5377,36.5891,36.5377,36.5891,36000.0
2011-11-23 11:55:00,71.19,71.21,71.16,71.16,22000.0,36.5839,36.5942,36.5685,36.5685,22000.0
2011-11-23 12:00:00,71.18,71.3,71.17,71.28,38400.0,36.5788,36.6405,36.5736,36.6302,38400.0
2011-11-23 12:05:00,71.29,71.29,71.21,71.23,14000.0,36.6353,36.6353,36.5942,36.6045,14000.0
2011-11-23 12:10:00,71.23,71.23,71.2,71.2,28500.0,36.6045,36.6045,36.5891,36.5891,28500.0
2011-11-23 12:15:00,71.2,71.2,71.14,71.16,26000.0,36.5891,36.5891,36.5582,36.5685,26000.0
2011-11-23 12:20:00,71.15,71.16,71.1,71.11,20300.0,36.5634,36.5685,36.5377,36.5428,20300.0
2011-11-23 12:25:00,71.11,71.13,71.07,71.07,21900.0,36.5428,36.5531,36.5223,36.5223,21900.0
2011-11-23 12:30:00,71.08,71.08,71.01,71.05,31600.0,36.5274,36.5274,36.4914,36.512,31600.0
2011-11-23 12:35:00,71.03,71.08,71.02,71.06,20400.0,36.5017,36.5274,36.4966,36.5171,20400.0
2011-11-23 12:40:00,71.05,71.14,71.03,71.13,29000.0,36.512,36.5582,36.5017,36.5531,29000.0
2011-11-23 12:45:00,71.12,71.2,71.1,71.2,30600.0,36.548,36.5891,36.5377,36.5891,30600.0
2011-11-23 12:50:00,71.2,71.3,71.18,71.25,70600.0,36.5891,36.6405,36.5788,36.6148,70600.0
2011-11-23 12:55:00,71.26,71.29,71.21,71.23,29600.0,36.6199,36.6353,36.5942,36.6045,29600.0
2011-11-23 13:00:00,71.23,71.23,71.17,71.17,22600.0,36.6045,36.6045,36.5736,36.5736,22600.0
2011-11-23 13:05:00,71.17,71.22,71.15,71.19,49500.0,36.5736,36.5993,36.5634,36.5839,49500.0
2011-11-23 13:10:00,71.2,71.23,71.15,71.16,37400.0,36.5891,36.6045,36.5634,36.5685,37400.0
2011-11-23 13:15:00,71.16,71.17,71.12,71.15,18900.0,36.5685,36.5736,36.548,36.5634,18900.0
2011-11-23 13:20:00,71.16,71.22,71.15,71.16,25300.0,36.5685,36.5993,36.5634,36.5685,25300.0
2011-11-23 13:25:00,71.16,71.24,71.14,71.24,27300.0,36.5685,36.6096,36.5582,36.6096,27300.0
2011-11-23 13:30:00,71.24,71.25,71.16,71.16,25000.0,36.6096,36.6148,36.5685,36.5685,25000.0
2011-11-23 13:35:00,71.16,71.17,71.12,71.12,27800.0,36.5685,36.5736,36.548,36.548,27800.0
2011-11-23 13:40:00,71.12,71.12,71.05,71.06,34800.0,36.548,36.548,36.512,36.5171,34800.0
2011-11-23 13:45:00,71.07,71.16,71.06,71.13,29100.0,36.5223,36.5685,36.5171,36.5531,29100.0
2011-11-23 13:50:00,71.13,71.2,71.08,71.18,37600.0,36.5531,36.5891,36.5274,36.5788,37600.0
2011-11-23 13:55:00,71.19,71.21,71.03,71.07,37000.0,36.5839,36.5942,36.5017,36.5223,37000.0
2011-11-23 14:00:00,71.06,71.1,70.99,71.05,54100.0,36.5171,36.5377,36.4811,36.512,54100.0
2011-11-23 14:05:00,71.04,71.05,70.99,71.01,60300.0,36.5068,36.512,36.4811,36.4914,60300.0
2011-11-23 14:10:00,71.01,71.02,70.94,70.99,133300.0,36.4914,36.4966,36.4555,36.4811,133300.0
2011-11-23 14:15:00,71.0,71.03,70.94,71.0,82900.0,36.4863,36.5017,36.4555,36.4863,82900.0
2011-11-23 14:20:00,70.99,71.04,70.96,71.03,42500.0,36.4811,36.5068,36.4657,36.5017,42500.0
2011-11-23 14:25:00,71.02,71.02,70.88,70.92,42800.0,36.4966,36.4966,36.4246,36.4452,42800.0
2011-11-23 14:30:00,70.92,70.96,70.9,70.93,50900.0,36.4452,36.4657,36.4349,36.4503,50900.0
2011-11-23 14:35:00,70.93,71.05,70.92,71.0,41600.0,36.4503,36.512,36.4452,36.4863,41600.0
2011-11-23 14:40:00,71.0,71.08,71.0,71.06,46100.0,36.4863,36.5274,36.4863,36.5171,46100.0
2011-11-23 14:45:00,71.04,71.11,71.04,71.08,45500.0,36.5068,36.5428,36.5068,36.5274,45500.0
2011-11-23 14:50:00,71.09,71.12,71.09,71.11,24300.0,36.5325,36.548,36.5325,36.5428,24300.0
2011-11-23 14:55:00,71.11,71.12,71.04,71.06,37100.0,36.5428,36.548,36.5068,36.5171,37100.0
2011-11-23 15:00:00,71.06,71.23,71.0,71.17,96400.0,36.5171,36.6045,36.4863,36.5736,96400.0
2011-11-23 15:05:00,71.17,71.27,71.15,71.27,79800.0,36.5736,36.625,36.5634,36.625,79800.0
2011-11-23 15:10:00,71.27,71.32,71.19,71.31,102700.0,36.625,36.6507,36.5839,36.6456,102700.0
2011-11-23 15:15:00,71.32,71.38,71.26,71.28,63100.0,36.6507,36.6816,36.6199,36.6302,63100.0
2011-11-23 15:20:00,71.29,71.33,71.22,71.26,58000.0,36.6353,36.6559,36.5993,36.6199,58000.0
2011-11-23 15:25:00,71.27,71.32,71.17,71.31,90700.0,36.625,36.6507,36.5736,36.6456,90700.0
2011-11-23 15:30:00,71.31,71.36,71.3,71.34,81700.0,36.6456,36.6713,36.6405,36.661,81700.0
2011-11-23 15:35:00,71.34,71.41,71.33,71.37,85000.0,36.661,36.697,36.6559,36.6764,85000.0
2011-11-23 15:40:00,71.38,71.62,71.38,71.61,112200.0,36.6816,36.8049,36.6816,36.7998,112200.0
2011-11-23 15:45:00,71.61,71.62,71.45,71.45,158600.0,36.7998,36.8049,36.7175,36.7175,158600.0
2011-11-23 15:50:00,71.45,71.49,71.39,71.4,157400.0,36.7175,36.7381,36.6867,36.6918,157400.0
2011-11-23 15:55:00,71.4,71.43,71.05,71.06,528700.0,36.6918,36.7073,36.512,36.5171,528700.0
2011-11-25 09:30:00,71.01,71.7,70.98,71.7,117000.0,36.4914,36.846,36.476,36.846,117000.0
2011-11-25 09:35:00,71.69,71.71,71.34,71.43,66400.0,36.8409,36.8511,36.661,36.7073,66400.0
2011-11-25 09:40:00,71.44,71.9,71.4,71.88,90100.0,36.7124,36.9488,36.6918,36.9385,90100.0
2011-11-25 09:45:00,71.88,71.95,71.76,71.77,70800.0,36.9385,36.9745,36.8768,36.882,70800.0
2011-11-25 09:50:00,71.77,71.77,71.59,71.67,62800.0,36.882,36.882,36.7895,36.8306,62800.0
2011-11-25 09:55:00,71.66,71.92,71.66,71.84,46400.0,36.8255,36.9591,36.8255,36.918,46400.0
2011-11-25 10:00:00,71.84,71.97,71.79,71.96,43500.0,36.918,36.9848,36.8923,36.9796,43500.0
2011-11-25 10:05:00,71.95,72.16,71.93,72.15,76400.0,36.9745,37.0824,36.9642,37.0773,76400.0
2011-11-25 10:10:00,72.16,72.17,72.0,72.04,59800.0,37.0824,37.0875,37.0002,37.0207,59800.0
2011-11-25 10:15:00,72.04,72.13,72.01,72.13,51100.0,37.0207,37.067,37.0053,37.067,51100.0
2011-11-25 10:20:00,72.14,72.14,72.0,72.05,57300.0,37.0721,37.0721,37.0002,37.0259,57300.0
2011-11-25 10:25:00,72.04,72.09,71.93,72.06,112600.0,37.0207,37.0464,36.9642,37.031,112600.0
2011-11-25 10:30:00,72.05,72.17,72.04,72.14,39000.0,37.0259,37.0875,37.0207,37.0721,39000.0
2011-11-25 10:35:00,72.14,72.2,72.11,72.12,60700.0,37.0721,37.103,37.0567,37.0618,60700.0
2011-11-25 10:40:00,72.11,72.24,72.1,72.22,47800.0,37.0567,37.1235,37.0516,37.1132,47800.0
2011-11-25 10:45:00,72.23,72.23,72.05,72.15,55400.0,37.1184,37.1184,37.0259,37.0773,55400.0
2011-11-25 10:50:00,72.15,72.18,72.06,72.06,50900.0,37.0773,37.0927,37.031,37.031,50900.0
2011-11-25 10:55:00,72.07,72.07,71.9,71.93,63800.0,37.0361,37.0361,36.9488,36.9642,63800.0
2011-11-25 11:00:00,71.92,71.95,71.89,71.89,50800.0,36.9591,36.9745,36.9436,36.9436,50800.0
2011-11-25 11:05:00,71.9,71.91,71.82,71.84,62500.0,36.9488,36.9539,36.9077,36.918,62500.0
2011-11-25 11:10:00,71.84,71.91,71.84,71.89,83100.0,36.918,36.9539,36.918,36.9436,83100.0
2011-11-25 11:15:00,71.88,72.02,71.84,72.0,60600.0,36.9385,37.0105,36.918,37.0002,60600.0
2011-11-25 11:20:00,71.99,72.17,71.94,72.16,42000.0,36.995,37.0875,36.9693,37.0824,42000.0
2011-11-25 11:25:00,72.16,72.16,71.97,72.0,74300.0,37.0824,37.0824,36.9848,37.0002,74300.0
2011-11-25 11:30:00,72.0,72.03,71.94,72.03,78500.0,37.0002,37.0156,36.9693,37.0156,78500.0
2011-11-25 11:35:00,72.03,72.06,71.9,71.92,64200.0,37.0156,37.031,36.9488,36.9591,64200.0
2011-11-25 11:40:00,71.91,71.94,71.74,71.85,108400.0,36.9539,36.9693,36.8666,36.9231,108400.0
2011-11-25 11:45:00,71.84,71.87,71.72,71.75,46100.0,36.918,36.9334,36.8563,36.8717,46100.0
2011-11-25 11:50:00,71.76,71.81,71.73,71.73,73600.0,36.8768,36.9025,36.8614,36.8614,73600.0
2011-11-25 11:55:00,71.73,71.75,71.7,71.73,56900.0,36.8614,36.8717,36.846,36.8614,56900.0
2011-11-25 12:00:00,71.72,71.78,71.67,71.71,36800.0,36.8563,36.8871,36.8306,36.8511,36800.0
2011-11-25 12:05:00,71.7,71.75,71.66,71.67,30200.0,36.846,36.8717,36.8255,36.8306,30200.0
2011-11-25 12:10:00,71.68,71.7,71.58,71.59,61800.0,36.8357,36.846,36.7843,36.7895,61800.0
2011-11-25 12:15:00,71.59,71.61,71.49,71.57,67900.0,36.7895,36.7998,36.7381,36.7792,67900.0
2011-11-25 12:20:00,71.57,71.67,71.57,71.66,45400.0,36.7792,36.8306,36.7792,36.8255,45400.0
2011-11-25 12:25:00,71.66,71.76,71.66,71.71,44600.0,36.8255,36.8768,36.8255,36.8511,44600.0
2011-11-25 12:30:00,71.71,71.83,71.7,71.81,59200.0,36.8511,36.9128,36.846,36.9025,59200.0
2011-11-25 12:35:00,71.81,71.82,71.65,71.67,63400.0,36.9025,36.9077,36.8203,36.8306,63400.0
2011-11-25 12:40:00,71.66,71.67,71.55,71.61,54200.0,36.8255,36.8306,36.7689,36.7998,54200.0
2011-11-25 12:45:00,71.6,71.84,71.6,71.75,57000.0,36.7946,36.918,36.7946,36.8717,57000.0
2011-11-25 12:50:00,71.74,71.84,71.74,71.78,86200.0,36.8666,36.918,36.8666,36.8871,86200.0
2011-11-25 12:55:00,71.77,71.77,71.51,71.52,276900.0,36.882,36.882,36.7484,36.7535,276900.0
2011-11-28 09:30:00,72.1,72.4,72.0,72.18,145200.0,37.0516,37.2057,37.0002,37.0927,145200.0
2011-11-28 09:35:00,72.15,72.24,72.03,72.17,84400.0,37.0773,37.1235,37.0156,37.0875,84400.0
2011-11-28 09:40:00,72.2,72.33,72.19,72.33,71000.0,37.103,37.1698,37.0978,37.1698,71000.0
2011-11-28 09:45:00,72.34,72.42,72.27,72.3,94100.0,37.1749,37.216,37.1389,37.1543,94100.0
2011-11-28 09:50:00,72.3,72.41,72.3,72.37,58400.0,37.1543,37.2109,37.1543,37.1903,58400.0
2011-11-28 09:55:00,72.36,72.41,72.32,72.38,55600.0,37.1852,37.2109,37.1646,37.1955,55600.0
2011-11-28 10:00:00,72.38,72.41,72.23,72.28,85500.0,37.1955,37.2109,37.1184,37.1441,85500.0
2011-11-28 10:05:00,72.28,72.38,72.22,72.22,86700.0,37.1441,37.1955,37.1132,37.1132,86700.0
2011-11-28 10:10:00,72.22,72.38,72.2,72.37,97800.0,37.1132,37.1955,37.103,37.1903,97800.0
2011-11-28 10:15:00,72.36,72.37,72.3,72.33,90000.0,37.1852,37.1903,37.1543,37.1698,90000.0
2011-11-28 10:20:00,72.34,72.39,72.3,72.38,99800.0,37.1749,37.2006,37.1543,37.1955,99800.0
2011-11-28 10:25:00,72.37,72.5,72.36,72.5,93600.0,37.1903,37.2571,37.1852,37.2571,93600.0
2011-11-28 10:30:00,72.5,72.55,72.45,72.52,98400.0,37.2571,37.2828,37.2314,37.2674,98400.0
2011-11-28 10:35:00,72.53,72.6,72.48,72.49,61700.0,37.2725,37.3085,37.2468,37.252,61700.0
2011-11-28 10:40:00,72.49,72.56,72.46,72.49,38300.0,37.252,37.288,37.2366,37.252,38300.0
2011-11-28 10:45:00,72.5,72.6,72.48,72.59,53200.0,37.2571,37.3085,37.2468,37.3034,53200.0
2011-11-28 10:50:00,72.6,72.6,72.52,72.56,74100.0,37.3085,37.3085,37.2674,37.288,74100.0
2011-11-28 10:55:00,72.57,72.59,72.51,72.58,41500.0,37.2931,37.3034,37.2623,37.2982,41500.0
2011-11-28 11:00:00,72.58,72.6,72.54,72.55,59900.0,37.2982,37.3085,37.2777,37.2828,59900.0
2011-11-28 11:05:00,72.56,72.6,72.5,72.57,64600.0,37.288,37.3085,37.2571,37.2931,64600.0
2011-11-28 11:10:00,72.56,72.58,72.53,72.56,41700.0,37.288,37.2982,37.2725,37.288,41700.0
2011-11-28 11:15:00,72.55,72.63,72.53,72.62,65500.0,37.2828,37.3239,37.2725,37.3188,65500.0
2011-11-28 11:20:00,72.61,72.62,72.51,72.53,29600.0,37.3137,37.3188,37.2623,37.2725,29600.0
2011-11-28 11:25:00,72.53,72.53,72.37,72.39,74900.0,37.2725,37.2725,37.1903,37.2006,74900.0
2011-11-28 11:30:00,72.39,72.55,72.38,72.51,66300.0,37.2006,37.2828,37.1955,37.2623,66300.0
2011-11-28 11:35:00,72.51,72.55,72.45,72.46,44800.0,37.2623,37.2828,37.2314,37.2366,44800.0
2011-11-28 11:40:00,72.47,72.51,72.45,72.48,38100.0,37.2417,37.2623,37.2314,37.2468,38100.0
2011-11-28 11:45:00,72.48,72.56,72.46,72.54,27100.0,37.2468,37.288,37.2366,37.2777,27100.0
2011-11-28 11:50:00,72.54,72.56,72.51,72.55,26700.0,37.2777,37.288,37.2623,37.2828,26700.0
2011-11-28 11:55:00,72.54,72.54,72.46,72.46,38900.0,37.2777,37.2777,37.2366,37.2366,38900.0
2011-11-28 12:00:00,72.46,72.49,72.43,72.48,26800.0,37.2366,37.252,37.2212,37.2468,26800.0
2011-11-28 12:05:00,72.49,72.57,72.48,72.49,26100.0,37.252,37.2931,37.2468,37.252,26100.0
2011-11-28 12:10:00,72.48,72.54,72.44,72.45,38200.0,37.2468,37.2777,37.2263,37.2314,38200.0
2011-11-28 12:15:00,72.45,72.48,72.42,72.45,19300.0,37.2314,37.2468,37.216,37.2314,19300.0
2011-11-28 12:20:00,72.45,72.47,72.42,72.45,20500.0,37.2314,37.2417,37.216,37.2314,20500.0
2011-11-28 12:25:00,72.44,72.48,72.39,72.47,49400.0,37.2263,37.2468,37.2006,37.2417,49400.0
2011-11-28 12:30:00,72.47,72.53,72.47,72.53,44300.0,37.2417,37.2725,37.2417,37.2725,44300.0
2011-11-28 12:35:00,72.53,72.56,72.49,72.56,51500.0,37.2725,37.288,37.252,37.288,51500.0
2011-11-28 12:40:00,72.54,72.64,72.52,72.62,47300.0,37.2777,37.3291,37.2674,37.3188,47300.0
2011-11-28 12:45:00,72.62,72.69,72.62,72.68,30800.0,37.3188,37.3548,37.3188,37.3496,30800.0
2011-11-28 12:50:00,72.69,72.69,72.63,72.66,34400.0,37.3548,37.3548,37.3239,37.3393,34400.0
2011-11-28 12:55:00,72.67,72.7,72.66,72.68,44700.0,37.3445,37.3599,37.3393,37.3496,44700.0
2011-11-28 13:00:00,72.68,72.74,72.67,72.72,77200.0,37.3496,37.3805,37.3445,37.3702,77200.0
2011-11-28 13:05:00,72.72,72.72,72.66,72.69,54900.0,37.3702,37.3702,37.3393,37.3548,54900.0
2011-11-28 13:10:00,72.69,72.69,72.65,72.69,54200.0,37.3548,37.3548,37.3342,37.3548,54200.0
2011-11-28 13:15:00,72.69,72.76,72.67,72.74,60400.0,37.3548,37.3907,37.3445,37.3805,60400.0
2011-11-28 13:20:00,72.75,72.83,72.72,72.82,63800.0,37.3856,37.4267,37.3702,37.4216,63800.0
2011-11-28 13:25:00,72.81,72.94,72.81,72.94,45700.0,37.4164,37.4832,37.4164,37.4832,45700.0
2011-11-28 13:30:00,72.93,72.99,72.88,72.88,60200.0,37.4781,37.5089,37.4524,37.4524,60200.0
2011-11-28 13:35:00,72.89,72.95,72.89,72.93,33200.0,37.4575,37.4884,37.4575,37.4781,33200.0
2011-11-28 13:40:00,72.94,72.98,72.93,72.98,32600.0,37.4832,37.5038,37.4781,37.5038,32600.0
2011-11-28 13:45:00,72.98,72.99,72.94,72.96,46900.0,37.5038,37.5089,37.4832,37.4935,46900.0
2011-11-28 13:50:00,72.96,72.99,72.92,72.98,65100.0,37.4935,37.5089,37.473,37.5038,65100.0
2011-11-28 13:55:00,72.98,72.99,72.92,72.96,68500.0,37.5038,37.5089,37.473,37.4935,68500.0
2011-11-28 14:00:00,72.95,72.97,72.91,72.95,53700.0,37.4884,37.4987,37.4678,37.4884,53700.0
2011-11-28 14:05:00,72.95,72.97,72.91,72.96,60000.0,37.4884,37.4987,37.4678,37.4935,60000.0
2011-11-28 14:10:00,72.95,72.97,72.92,72.93,50100.0,37.4884,37.4987,37.473,37.4781,50100.0
2011-11-28 14:15:00,72.93,72.95,72.87,72.89,52200.0,37.4781,37.4884,37.4473,37.4575,52200.0
2011-11-28 14:20:00,72.89,72.94,72.88,72.9,32600.0,37.4575,37.4832,37.4524,37.4627,32600.0
2011-11-28 14:25:00,72.89,72.91,72.85,72.91,56100.0,37.4575,37.4678,37.437,37.4678,56100.0
2011-11-28 14:30:00,72.9,72.93,72.87,72.89,72700.0,37.4627,37.4781,37.4473,37.4575,72700.0
2011-11-28 14:35:00,72.9,72.92,72.87,72.88,60400.0,37.4627,37.473,37.4473,37.4524,60400.0
2011-11-28 14:40:00,72.88,72.94,72.86,72.92,44500.0,37.4524,37.4832,37.4421,37.473,44500.0
2011-11-28 14:45:00,72.91,72.92,72.88,72.9,44100.0,37.4678,37.473,37.4524,37.4627,44100.0
2011-11-28 14:50:00,72.91,72.91,72.82,72.89,95300.0,37.4678,37.4678,37.4216,37.4575,95300.0
2011-11-28 14:55:00,72.87,72.89,72.83,72.86,64400.0,37.4473,37.4575,37.4267,37.4421,64400.0
2011-11-28 15:00:00,72.85,72.89,72.82,72.88,94200.0,37.437,37.4575,37.4216,37.4524,94200.0
2011-11-28 15:05:00,72.89,72.9,72.78,72.8,179300.0,37.4575,37.4627,37.401,37.4113,179300.0
2011-11-28 15:10:00,72.8,72.86,72.79,72.81,91100.0,37.4113,37.4421,37.4062,37.4164,91100.0
2011-11-28 15:15:00,72.81,72.84,72.72,72.84,100100.0,37.4164,37.4318,37.3702,37.4318,100100.0
2011-11-28 15:20:00,72.83,72.91,72.77,72.9,109100.0,37.4267,37.4678,37.3959,37.4627,109100.0
2011-11-28 15:25:00,72.91,72.97,72.9,72.9,82100.0,37.4678,37.4987,37.4627,37.4627,82100.0
2011-11-28 15:30:00,72.9,72.92,72.84,72.85,119900.0,37.4627,37.473,37.4318,37.437,119900.0
2011-11-28 15:35:00,72.85,72.92,72.85,72.85,97200.0,37.437,37.473,37.437,37.437,97200.0
2011-11-28 15:40:00,72.85,72.91,72.83,72.89,124400.0,37.437,37.4678,37.4267,37.4575,124400.0
2011-11-28 15:45:00,72.89,72.93,72.84,72.86,179200.0,37.4575,37.4781,37.4318,37.4421,179200.0
2011-11-28 15:50:00,72.86,72.94,72.85,72.93,178300.0,37.4421,37.4832,37.437,37.4781,178300.0
2011-11-28 15:55:00,72.93,73.15,72.91,73.13,413400.0,37.4781,37.5912,37.4678,37.5809,413400.0
2011-11-29 09:30:00,73.38,74.06,73.38,73.83,227200.0,37.7093,38.0588,37.7093,37.9406,227200.0
2011-11-29 09:35:00,73.82,73.94,73.69,73.93,140700.0,37.9355,37.9971,37.8687,37.992,140700.0
2011-11-29 09:40:00,73.94,74.0,73.89,73.9,93800.0,37.9971,38.028,37.9714,37.9766,93800.0
2011-11-29 09:45:00,73.9,74.19,73.85,74.19,198700.0,37.9766,38.1256,37.9509,38.1256,198700.0
2011-11-29 09:50:00,74.18,74.23,74.14,74.16,124000.0,38.1205,38.1462,38.0999,38.1102,124000.0
2011-11-29 09:55:00,74.15,74.22,74.09,74.17,84500.0,38.105,38.141,38.0742,38.1153,84500.0
2011-11-29 10:00:00,74.17,74.46,74.17,74.29,206800.0,38.1153,38.2643,38.1153,38.177,206800.0
2011-11-29 10:05:00,74.29,74.53,74.28,74.51,119900.0,38.177,38.3003,38.1718,38.29,119900.0
2011-11-29 10:10:00,74.51,74.65,74.46,74.54,171100.0,38.29,38.362,38.2643,38.3055,171100.0
2011-11-29 10:15:00,74.54,74.65,74.47,74.52,115100.0,38.3055,38.362,38.2695,38.2952,115100.0
2011-11-29 10:20:00,74.53,74.65,74.53,74.55,65800.0,38.3003,38.362,38.3003,38.3106,65800.0
2011-11-29 10:25:00,74.55,74.67,74.54,74.56,113200.0,38.3106,38.3723,38.3055,38.3157,113200.0
2011-11-29 10:30:00,74.55,74.61,74.48,74.6,160500.0,38.3106,38.3414,38.2746,38.3363,160500.0
2011-11-29 10:35:00,74.61,74.67,74.5,74.61,128400.0,38.3414,38.3723,38.2849,38.3414,128400.0
2011-11-29 10:40:00,74.62,74.72,74.58,74.69,69000.0,38.3466,38.398,38.326,38.3825,69000.0
2011-11-29 10:45:00,74.69,74.77,74.63,74.64,108700.0,38.3825,38.4237,38.3517,38.3569,108700.0
2011-11-29 10:50:00,74.64,74.87,74.63,74.84,79800.0,38.3569,38.475,38.3517,38.4596,79800.0
2011-11-29 10:55:00,74.84,74.88,74.76,74.76,61400.0,38.4596,38.4802,38.4185,38.4185,61400.0
2011-11-29 11:00:00,74.76,74.89,74.75,74.81,68500.0,38.4185,38.4853,38.4134,38.4442,68500.0
2011-11-29 11:05:00,74.83,74.87,74.76,74.86,82600.0,38.4545,38.475,38.4185,38.4699,82600.0
2011-11-29 11:10:00,74.87,74.94,74.79,74.84,97500.0,38.475,38.511,38.4339,38.4596,97500.0
2011-11-29 11:15:00,74.83,74.95,74.83,74.93,60000.0,38.4545,38.5162,38.4545,38.5059,60000.0
2011-11-29 11:20:00,74.92,74.95,74.87,74.95,61500.0,38.5007,38.5162,38.475,38.5162,61500.0
2011-11-29 11:25:00,74.95,74.98,74.93,74.95,75400.0,38.5162,38.5316,38.5059,38.5162,75400.0
2011-11-29 11:30:00,74.96,74.98,74.95,74.98,64400.0,38.5213,38.5316,38.5162,38.5316,64400.0
2011-11-29 11:35:00,74.98,75.0,74.95,74.98,108000.0,38.5316,38.5419,38.5162,38.5316,108000.0
2011-11-29 11:40:00,74.97,74.99,74.86,74.92,109600.0,38.5264,38.5367,38.4699,38.5007,109600.0
2011-11-29 11:45:00,74.92,74.93,74.87,74.89,43500.0,38.5007,38.5059,38.475,38.4853,43500.0
2011-11-29 11:50:00,74.9,74.96,74.89,74.96,66600.0,38.4905,38.5213,38.4853,38.5213,66600.0
2011-11-29 11:55:00,74.96,74.98,74.93,74.98,86800.0,38.5213,38.5316,38.5059,38.5316,86800.0
2011-11-29 12:00:00,74.97,74.99,74.95,74.97,65600.0,38.5264,38.5367,38.5162,38.5264,65600.0
2011-11-29 12:05:00,74.97,75.11,74.96,75.09,209200.0,38.5264,38.5984,38.5213,38.5881,209200.0
2011-11-29 12:10:00,75.1,75.1,75.01,75.08,50400.0,38.5932,38.5932,38.547,38.583,50400.0
2011-11-29 12:15:00,75.08,75.28,75.08,75.23,142700.0,38.583,38.6857,38.583,38.66,142700.0
2011-11-29 12:20:00,75.23,75.39,75.23,75.36,115500.0,38.66,38.7423,38.66,38.7269,115500.0
2011-11-29 12:25:00,75.37,75.45,75.36,75.41,110800.0,38.732,38.7731,38.7269,38.7525,110800.0
2011-11-29 12:30:00,75.4,75.4,75.25,75.25,121600.0,38.7474,38.7474,38.6703,38.6703,121600.0
2011-11-29 12:35:00,75.25,75.29,75.16,75.18,121200.0,38.6703,38.6909,38.6241,38.6344,121200.0
2011-11-29 12:40:00,75.18,75.25,75.11,75.12,99900.0,38.6344,38.6703,38.5984,38.6035,99900.0
2011-11-29 12:45:00,75.13,75.15,75.01,75.01,65800.0,38.6087,38.6189,38.547,38.547,65800.0
2011-11-29 12:50:00,75.01,75.1,74.97,75.08,56700.0,38.547,38.5932,38.5264,38.583,56700.0
2011-11-29 12:55:00,75.08,75.1,75.02,75.08,53900.0,38.583,38.5932,38.5521,38.583,53900.0
2011-11-29 13:00:00,75.09,75.15,75.06,75.14,66200.0,38.5881,38.6189,38.5727,38.6138,66200.0
2011-11-29 13:05:00,75.14,75.17,75.02,75.05,91500.0,38.6138,38.6292,38.5521,38.5675,91500.0
2011-11-29 13:10:00,75.06,75.08,75.02,75.03,37000.0,38.5727,38.583,38.5521,38.5573,37000.0
2011-11-29 13:15:00,75.03,75.04,74.92,74.92,69600.0,38.5573,38.5624,38.5007,38.5007,69600.0
2011-11-29 13:20:00,74.92,75.03,74.88,75.01,76600.0,38.5007,38.5573,38.4802,38.547,76600.0
2011-11-29 13:25:00,75.0,75.01,74.87,74.88,59900.0,38.5419,38.547,38.475,38.4802,59900.0
2011-11-29 13:30:00,74.87,74.87,74.75,74.77,74800.0,38.475,38.475,38.4134,38.4237,74800.0
2011-11-29 13:35:00,74.77,74.94,74.75,74.91,41000.0,38.4237,38.511,38.4134,38.4956,41000.0
2011-11-29 13:40:00,74.9,74.96,74.86,74.95,45400.0,38.4905,38.5213,38.4699,38.5162,45400.0
2011-11-29 13:45:00,74.95,74.95,74.81,74.84,44600.0,38.5162,38.5162,38.4442,38.4596,44600.0
2011-11-29 13:50:00,74.84,74.87,74.78,74.82,55700.0,38.4596,38.475,38.4288,38.4494,55700.0
2011-11-29 13:55:00,74.82,74.86,74.76,74.82,48900.0,38.4494,38.4699,38.4185,38.4494,48900.0
2011-11-29 14:00:00,74.82,74.86,74.77,74.82,57700.0,38.4494,38.4699,38.4237,38.4494,57700.0
2011-11-29 14:05:00,74.82,74.85,74.77,74.81,40900.0,38.4494,38.4648,38.4237,38.4442,40900.0
2011-11-29 14:10:00,74.81,74.87,74.79,74.81,53200.0,38.4442,38.475,38.4339,38.4442,53200.0
2011-11-29 14:15:00,74.83,74.87,74.8,74.85,45100.0,38.4545,38.475,38.4391,38.4648,45100.0
2011-11-29 14:20:00,74.84,74.85,74.8,74.8,43500.0,38.4596,38.4648,38.4391,38.4391,43500.0
2011-11-29 14:25:00,74.8,74.8,74.74,74.75,67100.0,38.4391,38.4391,38.4082,38.4134,67100.0
2011-11-29 14:30:00,74.75,74.79,74.7,74.74,75900.0,38.4134,38.4339,38.3877,38.4082,75900.0
2011-11-29 14:35:00,74.75,74.78,74.72,74.74,58300.0,38.4134,38.4288,38.398,38.4082,58300.0
2011-11-29 14:40:00,74.73,74.81,74.72,74.76,56700.0,38.4031,38.4442,38.398,38.4185,56700.0
2011-11-29 14:45:00,74.75,74.77,74.72,74.75,54600.0,38.4134,38.4237,38.398,38.4134,54600.0
2011-11-29 14:50:00,74.75,74.78,74.7,74.76,92100.0,38.4134,38.4288,38.3877,38.4185,92100.0
2011-11-29 14:55:00,74.76,74.77,74.7,74.71,88100.0,38.4185,38.4237,38.3877,38.3928,88100.0
2011-11-29 15:00:00,74.71,74.73,74.68,74.71,70400.0,38.3928,38.4031,38.3774,38.3928,70400.0
2011-11-29 15:05:00,74.7,74.75,74.68,74.69,62800.0,38.3877,38.4134,38.3774,38.3825,62800.0
2011-11-29 15:10:00,74.7,74.84,74.69,74.8,88900.0,38.3877,38.4596,38.3825,38.4391,88900.0
2011-11-29 15:15:00,74.8,74.88,74.78,74.86,117200.0,38.4391,38.4802,38.4288,38.4699,117200.0
2011-11-29 15:20:00,74.86,74.89,74.82,74.88,64800.0,38.4699,38.4853,38.4494,38.4802,64800.0
2011-11-29 15:25:00,74.87,74.88,74.78,74.78,48000.0,38.475,38.4802,38.4288,38.4288,48000.0
2011-11-29 15:30:00,74.79,74.83,74.78,74.81,101500.0,38.4339,38.4545,38.4288,38.4442,101500.0
2011-11-29 15:35:00,74.83,74.86,74.69,74.71,87700.0,38.4545,38.4699,38.3825,38.3928,87700.0
2011-11-29 15:40:00,74.7,74.76,74.68,74.7,117300.0,38.3877,38.4185,38.3774,38.3877,117300.0
2011-11-29 15:45:00,74.7,74.75,74.66,74.74,126400.0,38.3877,38.4134,38.3671,38.4082,126400.0
2011-11-29 15:50:00,74.73,74.73,74.52,74.53,236500.0,38.4031,38.4031,38.2952,38.3003,236500.0
2011-11-29 15:55:00,74.52,74.54,74.41,74.48,430600.0,38.2952,38.3055,38.2387,38.2746,430600.0
2011-11-30 09:30:00,75.97,76.4,75.9,75.99,393700.0,39.0403,39.2613,39.0044,39.0506,393700.0
2011-11-30 09:35:00,75.95,76.03,75.77,76.03,103800.0,39.03,39.0712,38.9375,39.0712,103800.0
2011-11-30 09:40:00,76.03,76.21,75.84,76.08,128100.0,39.0712,39.1637,38.9735,39.0969,128100.0
2011-11-30 09:45:00,76.07,76.08,75.88,76.04,188100.0,39.0917,39.0969,38.9941,39.0763,188100.0
2011-11-30 09:50:00,76.03,76.11,75.76,75.8,206500.0,39.0712,39.1123,38.9324,38.953,206500.0
2011-11-30 09:55:00,75.81,75.93,75.75,75.86,119300.0,38.9581,39.0198,38.9273,38.9838,119300.0
2011-11-30 10:00:00,75.86,76.0,75.65,75.78,103700.0,38.9838,39.0557,38.8759,38.9427,103700.0
2011-11-30 10:05:00,75.77,76.0,75.74,75.98,86200.0,38.9375,39.0557,38.9221,39.0455,86200.0
2011-11-30 10:10:00,75.99,76.04,75.87,75.88,95700.0,39.0506,39.0763,38.9889,38.9941,95700.0
2011-11-30 10:15:00,75.88,75.88,75.7,75.72,103300.0,38.9941,38.9941,38.9016,38.9119,103300.0
2011-11-30 10:20:00,75.73,75.8,75.72,75.75,82800.0,38.917,38.953,38.9119,38.9273,82800.0
2011-11-30 10:25:00,75.75,75.92,75.74,75.91,71300.0,38.9273,39.0146,38.9221,39.0095,71300.0
2011-11-30 10:30:00,75.91,75.99,75.8,75.82,53800.0,39.0095,39.0506,38.953,38.9632,53800.0
2011-11-30 10:35:00,75.82,75.96,75.82,75.93,69200.0,38.9632,39.0352,38.9632,39.0198,69200.0
2011-11-30 10:40:00,75.94,75.97,75.83,75.93,74500.0,39.0249,39.0403,38.9684,39.0198,74500.0
2011-11-30 10:45:00,75.93,76.0,75.86,75.87,104800.0,39.0198,39.0557,38.9838,38.9889,104800.0
2011-11-30 10:50:00,75.86,75.95,75.79,75.79,96100.0,38.9838,39.03,38.9478,38.9478,96100.0
2011-11-30 10:55:00,75.79,75.82,75.65,75.77,97400.0,38.9478,38.9632,38.8759,38.9375,97400.0
2011-11-30 11:00:00,75.77,75.77,75.61,75.61,77700.0,38.9375,38.9375,38.8553,38.8553,77700.0
2011-11-30 11:05:00,75.61,75.65,75.48,75.48,75500.0,38.8553,38.8759,38.7885,38.7885,75500.0
2011-11-30 11:10:00,75.48,75.59,75.46,75.53,46000.0,38.7885,38.845,38.7782,38.8142,46000.0
2011-11-30 11:15:00,75.53,75.63,75.51,75.59,49500.0,38.8142,38.8656,38.8039,38.845,49500.0
2011-11-30 11:20:00,75.6,75.61,75.44,75.49,34400.0,38.8502,38.8553,38.768,38.7937,34400.0
2011-11-30 11:25:00,75.49,75.51,75.36,75.42,73500.0,38.7937,38.8039,38.7269,38.7577,73500.0
2011-11-30 11:30:00,75.42,75.46,75.38,75.45,48900.0,38.7577,38.7782,38.7371,38.7731,48900.0
2011-11-30 11:35:00,75.45,75.51,75.37,75.41,50000.0,38.7731,38.8039,38.732,38.7525,50000.0
2011-11-30 11:40:00,75.42,75.49,75.29,75.31,55500.0,38.7577,38.7937,38.6909,38.7012,55500.0
2011-11-30 11:45:00,75.31,75.34,75.23,75.23,55300.0,38.7012,38.7166,38.66,38.66,55300.0
2011-11-30 11:50:00,75.24,75.26,75.09,75.17,72500.0,38.6652,38.6755,38.5881,38.6292,72500.0
2011-11-30 11:55:00,75.17,75.31,75.14,75.3,45300.0,38.6292,38.7012,38.6138,38.696,45300.0
2011-11-30 12:00:00,75.29,75.34,75.27,75.33,29800.0,38.6909,38.7166,38.6806,38.7114,29800.0
2011-11-30 12:05:00,75.34,75.44,75.26,75.44,47900.0,38.7166,38.768,38.6755,38.768,47900.0
2011-11-30 12:10:00,75.44,75.49,75.41,75.47,32700.0,38.768,38.7937,38.7525,38.7834,32700.0
2011-11-30 12:15:00,75.47,75.48,75.42,75.43,84400.0,38.7834,38.7885,38.7577,38.7628,84400.0
2011-11-30 12:20:00,75.44,75.49,75.4,75.44,63800.0,38.768,38.7937,38.7474,38.768,63800.0
2011-11-30 12:25:00,75.45,75.51,75.44,75.5,33700.0,38.7731,38.8039,38.768,38.7988,33700.0
2011-11-30 12:30:00,75.5,75.59,75.48,75.55,41500.0,38.7988,38.845,38.7885,38.8245,41500.0
2011-11-30 12:35:00,75.56,75.66,75.55,75.63,47300.0,38.8296,38.881,38.8245,38.8656,47300.0
2011-11-30 12:40:00,75.63,75.7,75.56,75.7,92000.0,38.8656,38.9016,38.8296,38.9016,92000.0
2011-11-30 12:45:00,75.7,75.75,75.68,75.7,83500.0,38.9016,38.9273,38.8913,38.9016,83500.0
2011-11-30 12:50:00,75.7,75.76,75.69,75.74,46200.0,38.9016,38.9324,38.8964,38.9221,46200.0
2011-11-30 12:55:00,75.73,75.89,75.73,75.89,84000.0,38.917,38.9992,38.917,38.9992,84000.0
2011-11-30 13:00:00,75.9,75.93,75.85,75.89,56400.0,39.0044,39.0198,38.9787,38.9992,56400.0
2011-11-30 13:05:00,75.89,75.95,75.89,75.92,47300.0,38.9992,39.03,38.9992,39.0146,47300.0
2011-11-30 13:10:00,75.92,75.95,75.89,75.9,47700.0,39.0146,39.03,38.9992,39.0044,47700.0
2011-11-30 13:15:00,75.9,75.92,75.85,75.92,46600.0,39.0044,39.0146,38.9787,39.0146,46600.0
2011-11-30 13:20:00,75.92,75.94,75.86,75.91,40700.0,39.0146,39.0249,38.9838,39.0095,40700.0
2011-11-30 13:25:00,75.91,75.91,75.84,75.87,40800.0,39.0095,39.0095,38.9735,38.9889,40800.0
2011-11-30 13:30:00,75.87,75.97,75.86,75.95,76100.0,38.9889,39.0403,38.9838,39.03,76100.0
2011-11-30 13:35:00,75.94,75.95,75.89,75.9,52800.0,39.0249,39.03,38.9992,39.0044,52800.0
2011-11-30 13:40:00,75.91,75.91,75.85,75.89,37700.0,39.0095,39.0095,38.9787,38.9992,37700.0
2011-11-30 13:45:00,75.88,75.96,75.84,75.9,37100.0,38.9941,39.0352,38.9735,39.0044,37100.0
2011-11-30 13:50:00,75.9,75.91,75.8,75.87,54900.0,39.0044,39.0095,38.953,38.9889,54900.0
2011-11-30 13:55:00,75.86,75.94,75.84,75.89,45700.0,38.9838,39.0249,38.9735,38.9992,45700.0
2011-11-30 14:00:00,75.89,75.95,75.83,75.93,68000.0,38.9992,39.03,38.9684,39.0198,68000.0
2011-11-30 14:05:00,75.92,75.94,75.85,75.89,74600.0,39.0146,39.0249,38.9787,38.9992,74600.0
2011-11-30 14:10:00,75.89,75.92,75.84,75.89,59600.0,38.9992,39.0146,38.9735,38.9992,59600.0
2011-11-30 14:15:00,75.89,75.9,75.86,75.87,61000.0,38.9992,39.0044,38.9838,38.9889,61000.0
2011-11-30 14:20:00,75.87,75.9,75.83,75.87,67400.0,38.9889,39.0044,38.9684,38.9889,67400.0
2011-11-30 14:25:00,75.87,75.92,75.85,75.89,60100.0,38.9889,39.0146,38.9787,38.9992,60100.0
2011-11-30 14:30:00,75.88,75.9,75.86,75.87,59200.0,38.9941,39.0044,38.9838,38.9889,59200.0
2011-11-30 14:35:00,75.87,75.89,75.83,75.84,64600.0,38.9889,38.9992,38.9684,38.9735,64600.0
2011-11-30 14:40:00,75.83,75.85,75.79,75.84,39900.0,38.9684,38.9787,38.9478,38.9735,39900.0
2011-11-30 14:45:00,75.84,75.84,75.71,75.73,65600.0,38.9735,38.9735,38.9067,38.917,65600.0
2011-11-30 14:50:00,75.73,75.79,75.7,75.7,49800.0,38.917,38.9478,38.9016,38.9016,49800.0
2011-11-30 14:55:00,75.7,75.73,75.6,75.72,83400.0,38.9016,38.917,38.8502,38.9119,83400.0
2011-11-30 15:00:00,75.72,75.77,75.69,75.73,85900.0,38.9119,38.9375,38.8964,38.917,85900.0
2011-11-30 15:05:00,75.73,75.79,75.67,75.79,74900.0,38.917,38.9478,38.8862,38.9478,74900.0
2011-11-30 15:10:00,75.78,75.83,75.74,75.78,77700.0,38.9427,38.9684,38.9221,38.9427,77700.0
2011-11-30 15:15:00,75.78,75.84,75.74,75.84,118700.0,38.9427,38.9735,38.9221,38.9735,118700.0
2011-11-30 15:20:00,75.84,75.91,75.82,75.86,71000.0,38.9735,39.0095,38.9632,38.9838,71000.0
2011-11-30 15:25:00,75.87,75.88,75.82,75.84,128100.0,38.9889,38.9941,38.9632,38.9735,128100.0
2011-11-30 15:30:00,75.84,75.85,75.78,75.81,152100.0,38.9735,38.9787,38.9427,38.9581,152100.0
2011-11-30 15:35:00,75.8,75.84,75.79,75.8,96300.0,38.953,38.9735,38.9478,38.953,96300.0
2011-11-30 15:40:00,75.79,75.99,75.79,75.98,196800.0,38.9478,39.0506,38.9478,39.0455,196800.0
2011-11-30 15:45:00,75.99,76.05,75.94,76.0,289300.0,39.0506,39.0814,39.0249,39.0557,289300.0
2011-11-30 15:50:00,76.0,76.14,75.99,76.13,279800.0,39.0557,39.1277,39.0506,39.1225,279800.0
2011-11-30 15:55:00,76.13,76.24,76.06,76.18,572300.0,39.1225,39.1791,39.0866,39.1482,572300.0
2011-12-01 09:30:00,76.1,76.95,76.01,76.88,319800.0,39.1071,39.5439,39.0609,39.508,319800.0
2011-12-01 09:35:00,76.89,76.89,76.49,76.49,100300.0,39.5131,39.5131,39.3075,39.3075,100300.0
2011-12-01 09:40:00,76.49,76.78,76.42,76.66,78100.0,39.3075,39.4566,39.2716,39.3949,78100.0
2011-12-01 09:45:00,76.65,76.73,76.59,76.7,65300.0,39.3898,39.4309,39.3589,39.4155,65300.0
2011-12-01 09:50:00,76.7,76.82,76.69,76.76,43900.0,39.4155,39.4771,39.4103,39.4463,43900.0
2011-12-01 09:55:00,76.76,76.79,76.69,76.77,75400.0,39.4463,39.4617,39.4103,39.4514,75400.0
2011-12-01 10:00:00,76.78,77.0,76.69,76.87,198500.0,39.4566,39.5696,39.4103,39.5028,198500.0
2011-12-01 10:05:00,76.87,76.96,76.79,76.85,130000.0,39.5028,39.5491,39.4617,39.4925,130000.0
2011-12-01 10:10:00,76.85,76.9,76.81,76.85,64700.0,39.4925,39.5182,39.472,39.4925,64700.0
2011-12-01 10:15:00,76.86,76.97,76.81,76.84,86300.0,39.4977,39.5542,39.472,39.4874,86300.0
2011-12-01 10:20:00,76.83,76.85,76.75,76.8,69300.0,39.4823,39.4925,39.4412,39.4669,69300.0
2011-12-01 10:25:00,76.79,76.83,76.74,76.76,66000.0,39.4617,39.4823,39.436,39.4463,66000.0
2011-12-01 10:30:00,76.76,76.84,76.7,76.84,53800.0,39.4463,39.4874,39.4155,39.4874,53800.0
2011-12-01 10:35:00,76.84,76.84,76.7,76.78,52300.0,39.4874,39.4874,39.4155,39.4566,52300.0
2011-12-01 10:40:00,76.79,76.79,76.7,76.7,67400.0,39.4617,39.4617,39.4155,39.4155,67400.0
2011-12-01 10:45:00,76.7,76.71,76.58,76.59,102500.0,39.4155,39.4206,39.3538,39.3589,102500.0
2011-12-01 10:50:00,76.59,76.63,76.57,76.59,111900.0,39.3589,39.3795,39.3487,39.3589,111900.0
2011-12-01 10:55:00,76.59,76.59,76.48,76.51,66500.0,39.3589,39.3589,39.3024,39.3178,66500.0
2011-12-01 11:00:00,76.51,76.53,76.49,76.5,54800.0,39.3178,39.3281,39.3075,39.3127,54800.0
2011-12-01 11:05:00,76.49,76.54,76.49,76.51,62000.0,39.3075,39.3332,39.3075,39.3178,62000.0
2011-12-01 11:10:00,76.52,76.53,76.39,76.45,84300.0,39.323,39.3281,39.2562,39.287,84300.0
2011-12-01 11:15:00,76.45,76.45,76.34,76.41,58100.0,39.287,39.287,39.2305,39.2664,58100.0
2011-12-01 11:20:00,76.4,76.48,76.38,76.42,34000.0,39.2613,39.3024,39.251,39.2716,34000.0
2011-12-01 11:25:00,76.43,76.45,76.27,76.29,84500.0,39.2767,39.287,39.1945,39.2048,84500.0
2011-12-01 11:30:00,76.29,76.33,76.2,76.21,49500.0,39.2048,39.2253,39.1585,39.1637,49500.0
2011-12-01 11:35:00,76.22,76.22,76.12,76.19,59200.0,39.1688,39.1688,39.1174,39.1534,59200.0
2011-12-01 11:40:00,76.17,76.23,76.16,76.17,39200.0,39.1431,39.1739,39.138,39.1431,39200.0
2011-12-01 11:45:00,76.17,76.18,76.1,76.12,53700.0,39.1431,39.1482,39.1071,39.1174,53700.0
2011-12-01 11:50:00,76.13,76.25,76.12,76.24,44000.0,39.1225,39.1842,39.1174,39.1791,44000.0
2011-12-01 11:55:00,76.24,76.27,76.22,76.27,24100.0,39.1791,39.1945,39.1688,39.1945,24100.0
2011-12-01 12:00:00,76.27,76.28,76.18,76.18,27700.0,39.1945,39.1996,39.1482,39.1482,27700.0
2011-12-01 12:05:00,76.18,76.23,76.1,76.1,48900.0,39.1482,39.1739,39.1071,39.1071,48900.0
2011-12-01 12:10:00,76.11,76.12,76.06,76.08,34400.0,39.1123,39.1174,39.0866,39.0969,34400.0
2011-12-01 12:15:00,76.08,76.11,76.06,76.1,39900.0,39.0969,39.1123,39.0866,39.1071,39900.0
2011-12-01 12:20:00,76.1,76.12,76.07,76.09,32900.0,39.1071,39.1174,39.0917,39.102,32900.0
2011-12-01 12:25:00,76.09,76.1,76.05,76.08,19500.0,39.102,39.1071,39.0814,39.0969,19500.0
2011-12-01 12:30:00,76.07,76.12,76.07,76.11,42600.0,39.0917,39.1174,39.0917,39.1123,42600.0
2011-12-01 12:35:00,76.1,76.1,75.95,75.95,63500.0,39.1071,39.1071,39.03,39.03,63500.0
2011-12-01 12:40:00,75.95,75.98,75.85,75.86,58300.0,39.03,39.0455,38.9787,38.9838,58300.0
2011-12-01 12:45:00,75.86,75.91,75.83,75.89,59000.0,38.9838,39.0095,38.9684,38.9992,59000.0
2011-12-01 12:50:00,75.88,76.0,75.87,75.99,72900.0,38.9941,39.0557,38.9889,39.0506,72900.0
2011-12-01 12:55:00,76.0,76.01,75.88,75.94,59500.0,39.0557,39.0609,38.9941,39.0249,59500.0
2011-12-01 13:00:00,75.94,76.05,75.94,76.01,106200.0,39.0249,39.0814,39.0249,39.0609,106200.0
2011-12-01 13:05:00,76.0,76.02,75.97,76.01,27900.0,39.0557,39.066,39.0403,39.0609,27900.0
2011-12-01 13:10:00,76.01,76.05,76.0,76.05,31100.0,39.0609,39.0814,39.0557,39.0814,31100.0
2011-12-01 13:15:00,76.04,76.04,75.99,76.01,32000.0,39.0763,39.0763,39.0506,39.0609,32000.0
2011-12-01 13:20:00,76.01,76.03,76.0,76.02,25200.0,39.0609,39.0712,39.0557,39.066,25200.0
2011-12-01 13:25:00,76.02,76.02,76.0,76.01,22600.0,39.066,39.066,39.0557,39.0609,22600.0
2011-12-01 13:30:00,76.01,76.17,76.01,76.17,43800.0,39.0609,39.1431,39.0609,39.1431,43800.0
2011-12-01 13:35:00,76.17,76.25,76.17,76.24,28500.0,39.1431,39.1842,39.1431,39.1791,28500.0
2011-12-01 13:40:00,76.25,76.32,76.24,76.29,37100.0,39.1842,39.2202,39.1791,39.2048,37100.0
2011-12-01 13:45:00,76.28,76.3,76.19,76.27,29200.0,39.1996,39.2099,39.1534,39.1945,29200.0
2011-12-01 13:50:00,76.27,76.29,76.24,76.24,31300.0,39.1945,39.2048,39.1791,39.1791,31300.0
2011-12-01 13:55:00,76.23,76.31,76.2,76.31,25100.0,39.1739,39.215,39.1585,39.215,25100.0
2011-12-01 14:00:00,76.31,76.31,76.24,76.26,36000.0,39.215,39.215,39.1791,39.1894,36000.0
2011-12-01 14:05:00,76.26,76.3,76.21,76.28,40000.0,39.1894,39.2099,39.1637,39.1996,40000.0
2011-12-01 14:10:00,76.28,76.29,76.25,76.28,32900.0,39.1996,39.2048,39.1842,39.1996,32900.0
2011-12-01 14:15:00,76.28,76.31,76.24,76.28,42900.0,39.1996,39.215,39.1791,39.1996,42900.0
2011-12-01 14:20:00,76.28,76.31,76.26,76.27,32100.0,39.1996,39.215,39.1894,39.1945,32100.0
2011-12-01 14:25:00,76.28,76.32,76.27,76.28,22200.0,39.1996,39.2202,39.1945,39.1996,22200.0
2011-12-01 14:30:00,76.27,76.29,76.25,76.25,27900.0,39.1945,39.2048,39.1842,39.1842,27900.0
2011-12-01 14:35:00,76.26,76.28,76.22,76.24,29600.0,39.1894,39.1996,39.1688,39.1791,29600.0
2011-12-01 14:40:00,76.23,76.23,76.16,76.17,45500.0,39.1739,39.1739,39.138,39.1431,45500.0
2011-12-01 14:45:00,76.18,76.22,76.16,76.16,57700.0,39.1482,39.1688,39.138,39.138,57700.0
2011-12-01 14:50:00,76.16,76.17,76.05,76.07,56900.0,39.138,39.1431,39.0814,39.0917,56900.0
2011-12-01 14:55:00,76.07,76.09,75.97,75.99,60800.0,39.0917,39.102,39.0403,39.0506,60800.0
2011-12-01 15:00:00,75.99,76.01,75.91,75.93,68400.0,39.0506,39.0609,39.0095,39.0198,68400.0
2011-12-01 15:05:00,75.92,75.96,75.81,75.82,79700.0,39.0146,39.0352,38.9581,38.9632,79700.0
2011-12-01 15:10:00,75.82,75.84,75.78,75.79,81600.0,38.9632,38.9735,38.9427,38.9478,81600.0
2011-12-01 15:15:00,75.78,75.82,75.78,75.8,74500.0,38.9427,38.9632,38.9427,38.953,74500.0
2011-12-01 15:20:00,75.81,75.87,75.79,75.87,68900.0,38.9581,38.9889,38.9478,38.9889,68900.0
2011-12-01 15:25:00,75.87,75.94,75.87,75.9,60400.0,38.9889,39.0249,38.9889,39.0044,60400.0
2011-12-01 15:30:00,75.91,75.94,75.9,75.91,115600.0,39.0095,39.0249,39.0044,39.0095,115600.0
2011-12-01 15:35:00,75.91,75.92,75.79,75.79,95000.0,39.0095,39.0146,38.9478,38.9478,95000.0
2011-12-01 15:40:00,75.8,75.81,75.67,75.68,137400.0,38.953,38.9581,38.8862,38.8913,137400.0
2011-12-01 15:45:00,75.67,75.71,75.59,75.68,153000.0,38.8862,38.9067,38.845,38.8913,153000.0
2011-12-01 15:50:00,75.67,75.73,75.63,75.65,149600.0,38.8862,38.917,38.8656,38.8759,149600.0
2011-12-01 15:55:00,75.64,75.72,75.58,75.72,379500.0,38.8707,38.9119,38.8399,38.9119,379500.0
2011-12-02 09:30:00,75.97,76.33,75.91,76.33,195100.0,39.0403,39.2253,39.0095,39.2253,195100.0
2011-12-02 09:35:00,76.3,76.31,75.89,75.95,85300.0,39.2099,39.215,38.9992,39.03,85300.0
2011-12-02 09:40:00,75.95,76.04,75.94,76.02,61800.0,39.03,39.0763,39.0249,39.066,61800.0
2011-12-02 09:45:00,76.01,76.06,75.95,75.96,92800.0,39.0609,39.0866,39.03,39.0352,92800.0
2011-12-02 09:50:00,75.96,76.09,75.91,76.06,53800.0,39.0352,39.102,39.0095,39.0866,53800.0
2011-12-02 09:55:00,76.05,76.2,76.05,76.16,51300.0,39.0814,39.1585,39.0814,39.138,51300.0
2011-12-02 10:00:00,76.16,76.26,76.13,76.23,49300.0,39.138,39.1894,39.1225,39.1739,49300.0
2011-12-02 10:05:00,76.24,76.3,76.19,76.2,67300.0,39.1791,39.2099,39.1534,39.1585,67300.0
2011-12-02 10:10:00,76.19,76.34,76.18,76.33,66100.0,39.1534,39.2305,39.1482,39.2253,66100.0
2011-12-02 10:15:00,76.33,76.34,76.16,76.23,84900.0,39.2253,39.2305,39.138,39.1739,84900.0
2011-12-02 10:20:00,76.23,76.32,76.23,76.31,82500.0,39.1739,39.2202,39.1739,39.215,82500.0
2011-12-02 10:25:00,76.32,76.35,76.25,76.29,80200.0,39.2202,39.2356,39.1842,39.2048,80200.0
2011-12-02 10:30:00,76.29,76.36,76.26,76.36,61100.0,39.2048,39.2407,39.1894,39.2407,61100.0
2011-12-02 10:35:00,76.36,76.44,76.35,76.42,60400.0,39.2407,39.2819,39.2356,39.2716,60400.0
2011-12-02 10:40:00,76.43,76.44,76.36,76.39,64100.0,39.2767,39.2819,39.2407,39.2562,64100.0
2011-12-02 10:45:00,76.39,76.39,76.26,76.28,54200.0,39.2562,39.2562,39.1894,39.1996,54200.0
2011-12-02 10:50:00,76.3,76.31,76.22,76.31,32800.0,39.2099,39.215,39.1688,39.215,32800.0
2011-12-02 10:55:00,76.31,76.31,76.17,76.17,58400.0,39.215,39.215,39.1431,39.1431,58400.0
2011-12-02 11:00:00,76.17,76.18,76.0,76.0,93300.0,39.1431,39.1482,39.0557,39.0557,93300.0
2011-12-02 11:05:00,76.01,76.07,75.97,76.06,79500.0,39.0609,39.0917,39.0403,39.0866,79500.0
2011-12-02 11:10:00,76.05,76.14,76.04,76.04,60900.0,39.0814,39.1277,39.0763,39.0763,60900.0
2011-12-02 11:15:00,76.03,76.03,75.9,75.91,68800.0,39.0712,39.0712,39.0044,39.0095,68800.0
2011-12-02 11:20:00,75.91,75.92,75.77,75.82,55700.0,39.0095,39.0146,38.9375,38.9632,55700.0
2011-12-02 11:25:00,75.83,75.87,75.79,75.87,32000.0,38.9684,38.9889,38.9478,38.9889,32000.0
2011-12-02 11:30:00,75.87,75.92,75.81,75.87,52500.0,38.9889,39.0146,38.9581,38.9889,52500.0
2011-12-02 11:35:00,75.87,75.88,75.7,75.8,36400.0,38.9889,38.9941,38.9016,38.953,36400.0
2011-12-02 11:40:00,75.8,75.89,75.71,75.74,43100.0,38.953,38.9992,38.9067,38.9221,43100.0
2011-12-02 11:45:00,75.73,75.79,75.61,75.63,41700.0,38.917,38.9478,38.8553,38.8656,41700.0
2011-12-02 11:50:00,75.65,75.69,75.62,75.62,52500.0,38.8759,38.8964,38.8605,38.8605,52500.0
2011-12-02 11:55:00,75.62,75.73,75.59,75.73,30200.0,38.8605,38.917,38.845,38.917,30200.0
2011-12-02 12:00:00,75.73,75.77,75.62,75.64,36600.0,38.917,38.9375,38.8605,38.8707,36600.0
2011-12-02 12:05:00,75.64,75.71,75.6,75.6,77800.0,38.8707,38.9067,38.8502,38.8502,77800.0
2011-12-02 12:10:00,75.61,75.67,75.5,75.52,34500.0,38.8553,38.8862,38.7988,38.8091,34500.0
2011-12-02 12:15:00,75.51,75.57,75.48,75.55,56100.0,38.8039,38.8348,38.7885,38.8245,56100.0
2011-12-02 12:20:00,75.55,75.63,75.48,75.63,60400.0,38.8245,38.8656,38.7885,38.8656,60400.0
2011-12-02 12:25:00,75.63,75.65,75.53,75.55,80800.0,38.8656,38.8759,38.8142,38.8245,80800.0
2011-12-02 12:30:00,75.56,75.57,75.5,75.51,43200.0,38.8296,38.8348,38.7988,38.8039,43200.0
2011-12-02 12:35:00,75.49,75.52,75.46,75.51,26000.0,38.7937,38.8091,38.7782,38.8039,26000.0
2011-12-02 12:40:00,75.51,75.54,75.49,75.53,20200.0,38.8039,38.8194,38.7937,38.8142,20200.0
2011-12-02 12:45:00,75.53,75.61,75.49,75.6,41000.0,38.8142,38.8553,38.7937,38.8502,41000.0
2011-12-02 12:50:00,75.59,75.66,75.58,75.66,16300.0,38.845,38.881,38.8399,38.881,16300.0
2011-12-02 12:55:00,75.65,75.67,75.63,75.64,23700.0,38.8759,38.8862,38.8656,38.8707,23700.0
2011-12-02 13:00:00,75.64,75.64,75.59,75.6,28700.0,38.8707,38.8707,38.845,38.8502,28700.0
2011-12-02 13:05:00,75.6,75.63,75.52,75.54,26200.0,38.8502,38.8656,38.8091,38.8194,26200.0
2011-12-02 13:10:00,75.54,75.56,75.51,75.52,21000.0,38.8194,38.8296,38.8039,38.8091,21000.0
2011-12-02 13:15:00,75.52,75.55,75.49,75.49,27600.0,38.8091,38.8245,38.7937,38.7937,27600.0
2011-12-02 13:20:00,75.49,75.55,75.46,75.5,38100.0,38.7937,38.8245,38.7782,38.7988,38100.0
2011-12-02 13:25:00,75.5,75.5,75.4,75.4,27800.0,38.7988,38.7988,38.7474,38.7474,27800.0
2011-12-02 13:30:00,75.4,75.44,75.37,75.39,34500.0,38.7474,38.768,38.732,38.7423,34500.0
2011-12-02 13:35:00,75.39,75.39,75.37,75.38,31600.0,38.7423,38.7423,38.732,38.7371,31600.0
2011-12-02 13:40:00,75.38,75.48,75.38,75.42,28400.0,38.7371,38.7885,38.7371,38.7577,28400.0
2011-12-02 13:45:00,75.43,75.57,75.42,75.48,35900.0,38.7628,38.8348,38.7577,38.7885,35900.0
2011-12-02 13:50:00,75.48,75.57,75.48,75.53,37300.0,38.7885,38.8348,38.7885,38.8142,37300.0
2011-12-02 13:55:00,75.52,75.56,75.52,75.55,26900.0,38.8091,38.8296,38.8091,38.8245,26900.0
2011-12-02 14:00:00,75.55,75.56,75.51,75.52,30000.0,38.8245,38.8296,38.8039,38.8091,30000.0
2011-12-02 14:05:00,75.51,75.52,75.42,75.51,65400.0,38.8039,38.8091,38.7577,38.8039,65400.0
2011-12-02 14:10:00,75.51,75.51,75.47,75.48,26000.0,38.8039,38.8039,38.7834,38.7885,26000.0
2011-12-02 14:15:00,75.48,75.59,75.47,75.57,29700.0,38.7885,38.845,38.7834,38.8348,29700.0
2011-12-02 14:20:00,75.58,75.6,75.53,75.56,40000.0,38.8399,38.8502,38.8142,38.8296,40000.0
2011-12-02 14:25:00,75.56,75.57,75.5,75.5,22800.0,38.8296,38.8348,38.7988,38.7988,22800.0
2011-12-02 14:30:00,75.51,75.53,75.45,75.46,46400.0,38.8039,38.8142,38.7731,38.7782,46400.0
2011-12-02 14:35:00,75.47,75.55,75.46,75.54,30900.0,38.7834,38.8245,38.7782,38.8194,30900.0
2011-12-02 14:40:00,75.53,75.57,75.5,75.56,31100.0,38.8142,38.8348,38.7988,38.8296,31100.0
2011-12-02 14:45:00,75.56,75.61,75.54,75.55,34000.0,38.8296,38.8553,38.8194,38.8245,34000.0
2011-12-02 14:50:00,75.55,75.64,75.54,75.63,45000.0,38.8245,38.8707,38.8194,38.8656,45000.0
2011-12-02 14:55:00,75.64,75.65,75.62,75.63,54900.0,38.8707,38.8759,38.8605,38.8656,54900.0
2011-12-02 15:00:00,75.63,75.63,75.53,75.56,63800.0,38.8656,38.8656,38.8142,38.8296,63800.0
2011-12-02 15:05:00,75.56,75.58,75.45,75.45,62200.0,38.8296,38.8399,38.7731,38.7731,62200.0
2011-12-02 15:10:00,75.45,75.52,75.43,75.45,68800.0,38.7731,38.8091,38.7628,38.7731,68800.0
2011-12-02 15:15:00,75.45,75.52,75.43,75.43,47300.0,38.7731,38.8091,38.7628,38.7628,47300.0
2011-12-02 15:20:00,75.42,75.45,75.36,75.4,66800.0,38.7577,38.7731,38.7269,38.7474,66800.0
2011-12-02 15:25:00,75.4,75.47,75.36,75.46,67200.0,38.7474,38.7834,38.7269,38.7782,67200.0
2011-12-02 15:30:00,75.46,75.6,75.32,75.6,203800.0,38.7782,38.8502,38.7063,38.8502,203800.0
2011-12-02 15:35:00,75.6,75.72,75.59,75.71,99900.0,38.8502,38.9119,38.845,38.9067,99900.0
2011-12-02 15:40:00,75.71,75.73,75.68,75.71,144200.0,38.9067,38.917,38.8913,38.9067,144200.0
2011-12-02 15:45:00,75.72,75.72,75.4,75.46,250800.0,38.9119,38.9119,38.7474,38.7782,250800.0
2011-12-02 15:50:00,75.46,75.49,75.36,75.45,120900.0,38.7782,38.7937,38.7269,38.7731,120900.0
2011-12-02 15:55:00,75.45,75.56,75.44,75.44,191400.0,38.7731,38.8296,38.768,38.768,191400.0
2011-12-05 09:30:00,76.72,77.03,76.19,76.2,159300.0,39.4257,39.5851,39.1534,39.1585,159300.0
2011-12-05 09:35:00,76.23,76.23,75.82,75.99,91100.0,39.1739,39.1739,38.9632,39.0506,91100.0
2011-12-05 09:40:00,76.0,76.01,75.9,76.0,47700.0,39.0557,39.0609,39.0044,39.0557,47700.0
2011-12-05 09:45:00,75.99,76.03,75.93,75.97,75200.0,39.0506,39.0712,39.0198,39.0403,75200.0
2011-12-05 09:50:00,75.99,76.01,75.87,75.98,58000.0,39.0506,39.0609,38.9889,39.0455,58000.0
2011-12-05 09:55:00,75.96,76.01,75.92,75.94,48100.0,39.0352,39.0609,39.0146,39.0249,48100.0
2011-12-05 10:00:00,75.94,75.94,75.77,75.8,77000.0,39.0249,39.0249,38.9375,38.953,77000.0
2011-12-05 10:05:00,75.8,75.85,75.72,75.84,54700.0,38.953,38.9787,38.9119,38.9735,54700.0
2011-12-05 10:10:00,75.83,75.91,75.78,75.8,85000.0,38.9684,39.0095,38.9427,38.953,85000.0
2011-12-05 10:15:00,75.8,75.83,75.71,75.81,68300.0,38.953,38.9684,38.9067,38.9581,68300.0
2011-12-05 10:20:00,75.81,75.93,75.8,75.92,60600.0,38.9581,39.0198,38.953,39.0146,60600.0
2011-12-05 10:25:00,75.91,75.99,75.88,75.9,44500.0,39.0095,39.0506,38.9941,39.0044,44500.0
2011-12-05 10:30:00,75.9,75.95,75.87,75.87,55100.0,39.0044,39.03,38.9889,38.9889,55100.0
2011-12-05 10:35:00,75.87,76.0,75.87,75.99,59300.0,38.9889,39.0557,38.9889,39.0506,59300.0
2011-12-05 10:40:00,76.0,76.0,75.96,75.99,59500.0,39.0557,39.0557,39.0352,39.0506,59500.0
2011-12-05 10:45:00,75.99,76.0,75.84,75.84,74100.0,39.0506,39.0557,38.9735,38.9735,74100.0
2011-12-05 10:50:00,75.85,75.9,75.78,75.79,76200.0,38.9787,39.0044,38.9427,38.9478,76200.0
2011-12-05 10:55:00,75.78,75.79,75.53,75.59,90100.0,38.9427,38.9478,38.8142,38.845,90100.0
2011-12-05 11:00:00,75.6,75.7,75.59,75.69,44400.0,38.8502,38.9016,38.845,38.8964,44400.0
2011-12-05 11:05:00,75.71,75.77,75.69,75.75,61700.0,38.9067,38.9375,38.8964,38.9273,61700.0
2011-12-05 11:10:00,75.76,75.82,75.72,75.79,51800.0,38.9324,38.9632,38.9119,38.9478,51800.0
2011-12-05 11:15:00,75.8,75.9,75.8,75.87,62600.0,38.953,39.0044,38.953,38.9889,62600.0
2011-12-05 11:20:00,75.88,75.91,75.87,75.9,26700.0,38.9941,39.0095,38.9889,39.0044,26700.0
2011-12-05 11:25:00,75.89,75.96,75.89,75.95,58700.0,38.9992,39.0352,38.9992,39.03,58700.0
2011-12-05 11:30:00,75.94,76.0,75.93,75.98,81100.0,39.0249,39.0557,39.0198,39.0455,81100.0
2011-12-05 11:35:00,75.98,76.0,75.97,75.99,64900.0,39.0455,39.0557,39.0403,39.0506,64900.0
2011-12-05 11:40:00,75.99,76.0,75.96,75.99,59200.0,39.0506,39.0557,39.0352,39.0506,59200.0
2011-12-05 11:45:00,76.0,76.0,75.94,75.95,48600.0,39.0557,39.0557,39.0249,39.03,48600.0
2011-12-05 11:50:00,75.96,75.97,75.86,75.86,62000.0,39.0352,39.0403,38.9838,38.9838,62000.0
2011-12-05 11:55:00,75.87,75.88,75.73,75.74,78000.0,38.9889,38.9941,38.917,38.9221,78000.0
2011-12-05 12:00:00,75.74,75.78,75.69,75.78,44100.0,38.9221,38.9427,38.8964,38.9427,44100.0
2011-12-05 12:05:00,75.79,75.8,75.77,75.78,47400.0,38.9478,38.953,38.9375,38.9427,47400.0
2011-12-05 12:10:00,75.77,75.83,75.7,75.73,62700.0,38.9375,38.9684,38.9016,38.917,62700.0
2011-12-05 12:15:00,75.73,75.73,75.68,75.7,50300.0,38.917,38.917,38.8913,38.9016,50300.0
2011-12-05 12:20:00,75.7,75.7,75.65,75.67,43500.0,38.9016,38.9016,38.8759,38.8862,43500.0
2011-12-05 12:25:00,75.66,75.7,75.64,75.68,26400.0,38.881,38.9016,38.8707,38.8913,26400.0
2011-12-05 12:30:00,75.7,75.73,75.68,75.71,46100.0,38.9016,38.917,38.8913,38.9067,46100.0
2011-12-05 12:35:00,75.71,75.77,75.7,75.77,35900.0,38.9067,38.9375,38.9016,38.9375,35900.0
2011-12-05 12:40:00,75.78,75.78,75.73,75.73,44700.0,38.9427,38.9427,38.917,38.917,44700.0
2011-12-05 12:45:00,75.73,75.81,75.73,75.81,40900.0,38.917,38.9581,38.917,38.9581,40900.0
2011-12-05 12:50:00,75.81,75.84,75.78,75.81,38600.0,38.9581,38.9735,38.9427,38.9581,38600.0
2011-12-05 12:55:00,75.82,75.85,75.8,75.83,33000.0,38.9632,38.9787,38.953,38.9684,33000.0
2011-12-05 13:00:00,75.83,75.85,75.78,75.84,60800.0,38.9684,38.9787,38.9427,38.9735,60800.0
2011-12-05 13:05:00,75.84,75.85,75.8,75.8,20200.0,38.9735,38.9787,38.953,38.953,20200.0
2011-12-05 13:10:00,75.81,75.81,75.76,75.77,27600.0,38.9581,38.9581,38.9324,38.9375,27600.0
2011-12-05 13:15:00,75.76,75.79,75.74,75.74,42200.0,38.9324,38.9478,38.9221,38.9221,42200.0
2011-12-05 13:20:00,75.75,75.82,75.75,75.81,27500.0,38.9273,38.9632,38.9273,38.9581,27500.0
2011-12-05 13:25:00,75.81,75.87,75.81,75.87,24700.0,38.9581,38.9889,38.9581,38.9889,24700.0
2011-12-05 13:30:00,75.87,75.89,75.83,75.89,31100.0,38.9889,38.9992,38.9684,38.9992,31100.0
2011-12-05 13:35:00,75.89,75.95,75.87,75.89,45000.0,38.9992,39.03,38.9889,38.9992,45000.0
2011-12-05 13:40:00,75.89,75.9,75.69,75.69,46900.0,38.9992,39.0044,38.8964,38.8964,46900.0
2011-12-05 13:45:00,75.69,75.74,75.5,75.5,111600.0,38.8964,38.9221,38.7988,38.7988,111600.0
2011-12-05 13:50:00,75.51,75.58,75.5,75.5,60800.0,38.8039,38.8399,38.7988,38.7988,60800.0
2011-12-05 13:55:00,75.5,75.55,75.47,75.48,82600.0,38.7988,38.8245,38.7834,38.7885,82600.0
2011-12-05 14:00:00,75.47,75.5,75.36,75.43,125500.0,38.7834,38.7988,38.7269,38.7628,125500.0
2011-12-05 14:05:00,75.43,75.51,75.38,75.48,70700.0,38.7628,38.8039,38.7371,38.7885,70700.0
2011-12-05 14:10:00,75.49,75.58,75.48,75.54,59100.0,38.7937,38.8399,38.7885,38.8194,59100.0
2011-12-05 14:15:00,75.53,75.6,75.47,75.6,44700.0,38.8142,38.8502,38.7834,38.8502,44700.0
2011-12-05 14:20:00,75.6,75.63,75.56,75.58,29400.0,38.8502,38.8656,38.8296,38.8399,29400.0
2011-12-05 14:25:00,75.58,75.63,75.52,75.62,49500.0,38.8399,38.8656,38.8091,38.8605,49500.0
2011-12-05 14:30:00,75.62,75.65,75.52,75.55,59500.0,38.8605,38.8759,38.8091,38.8245,59500.0
2011-12-05 14:35:00,75.54,75.69,75.51,75.68,41500.0,38.8194,38.8964,38.8039,38.8913,41500.0
2011-12-05 14:40:00,75.68,75.75,75.68,75.7,33100.0,38.8913,38.9273,38.8913,38.9016,33100.0
2011-12-05 14:45:00,75.72,75.77,75.7,75.76,38200.0,38.9119,38.9375,38.9016,38.9324,38200.0
2011-12-05 14:50:00,75.76,75.78,75.73,75.76,38900.0,38.9324,38.9427,38.917,38.9324,38900.0
2011-12-05 14:55:00,75.76,75.79,75.74,75.78,35800.0,38.9324,38.9478,38.9221,38.9427,35800.0
2011-12-05 15:00:00,75.79,75.81,75.69,75.79,65900.0,38.9478,38.9581,38.8964,38.9478,65900.0
2011-12-05 15:05:00,75.81,75.84,75.52,75.59,171600.0,38.9581,38.9735,38.8091,38.845,171600.0
2011-12-05 15:10:00,75.58,75.64,75.58,75.59,44500.0,38.8399,38.8707,38.8399,38.845,44500.0
2011-12-05 15:15:00,75.59,75.63,75.48,75.6,91200.0,38.845,38.8656,38.7885,38.8502,91200.0
2011-12-05 15:20:00,75.59,75.65,75.54,75.54,91400.0,38.845,38.8759,38.8194,38.8194,91400.0
2011-12-05 15:25:00,75.55,75.63,75.5,75.6,83000.0,38.8245,38.8656,38.7988,38.8502,83000.0
2011-12-05 15:30:00,75.6,75.72,75.58,75.72,73600.0,38.8502,38.9119,38.8399,38.9119,73600.0
2011-12-05 15:35:00,75.71,75.71,75.65,75.65,73800.0,38.9067,38.9067,38.8759,38.8759,73800.0
2011-12-05 15:40:00,75.65,75.66,75.57,75.6,89200.0,38.8759,38.881,38.8348,38.8502,89200.0
2011-12-05 15:45:00,75.6,75.74,75.59,75.7,111900.0,38.8502,38.9221,38.845,38.9016,111900.0
2011-12-05 15:50:00,75.69,75.76,75.65,75.76,126700.0,38.8964,38.9324,38.8759,38.9324,126700.0
2011-12-05 15:55:00,75.75,75.89,75.75,75.89,221800.0,38.9273,38.9992,38.9273,38.9992,221800.0
2011-12-06 09:30:00,75.79,75.79,75.44,75.47,146600.0,38.9478,38.9478,38.768,38.7834,146600.0
2011-12-06 09:35:00,75.52,75.62,75.43,75.43,52000.0,38.8091,38.8605,38.7628,38.7628,52000.0
2011-12-06 09:40:00,75.43,75.66,75.43,75.61,63400.0,38.7628,38.881,38.7628,38.8553,63400.0
2011-12-06 09:45:00,75.62,75.63,75.5,75.51,37100.0,38.8605,38.8656,38.7988,38.8039,37100.0
2011-12-06 09:50:00,75.51,75.55,75.33,75.33,68000.0,38.8039,38.8245,38.7114,38.7114,68000.0
2011-12-06 09:55:00,75.34,75.38,75.3,75.31,80200.0,38.7166,38.7371,38.696,38.7012,80200.0
2011-12-06 10:00:00,75.31,75.5,75.31,75.43,85800.0,38.7012,38.7988,38.7012,38.7628,85800.0
2011-12-06 10:05:00,75.43,75.45,75.39,75.39,41300.0,38.7628,38.7731,38.7423,38.7423,41300.0
2011-12-06 10:10:00,75.39,75.42,75.31,75.36,139000.0,38.7423,38.7577,38.7012,38.7269,139000.0
2011-12-06 10:15:00,75.37,75.45,75.37,75.45,66100.0,38.732,38.7731,38.732,38.7731,66100.0
2011-12-06 10:20:00,75.44,75.54,75.42,75.47,67800.0,38.768,38.8194,38.7577,38.7834,67800.0
2011-12-06 10:25:00,75.47,75.65,75.47,75.56,88100.0,38.7834,38.8759,38.7834,38.8296,88100.0
2011-12-06 10:30:00,75.56,75.7,75.56,75.64,44200.0,38.8296,38.9016,38.8296,38.8707,44200.0
2011-12-06 10:35:00,75.64,75.81,75.59,75.79,126500.0,38.8707,38.9581,38.845,38.9478,126500.0
2011-12-06 10:40:00,75.79,75.8,75.62,75.7,106400.0,38.9478,38.953,38.8605,38.9016,106400.0
2011-12-06 10:45:00,75.71,75.73,75.59,75.62,68200.0,38.9067,38.917,38.845,38.8605,68200.0
2011-12-06 10:50:00,75.63,75.66,75.53,75.57,54700.0,38.8656,38.881,38.8142,38.8348,54700.0
2011-12-06 10:55:00,75.56,75.6,75.56,75.58,44900.0,38.8296,38.8502,38.8296,38.8399,44900.0
2011-12-06 11:00:00,75.58,75.61,75.56,75.58,52800.0,38.8399,38.8553,38.8296,38.8399,52800.0
2011-12-06 11:05:00,75.58,75.58,75.5,75.52,45300.0,38.8399,38.8399,38.7988,38.8091,45300.0
2011-12-06 11:10:00,75.51,75.52,75.46,75.49,46400.0,38.8039,38.8091,38.7782,38.7937,46400.0
2011-12-06 11:15:00,75.49,75.5,75.43,75.5,74400.0,38.7937,38.7988,38.7628,38.7988,74400.0
2011-12-06 11:20:00,75.5,75.5,75.4,75.44,79500.0,38.7988,38.7988,38.7474,38.768,79500.0
2011-12-06 11:25:00,75.44,75.44,75.4,75.4,24300.0,38.768,38.768,38.7474,38.7474,24300.0
2011-12-06 11:30:00,75.4,75.41,75.35,75.39,84900.0,38.7474,38.7525,38.7217,38.7423,84900.0
2011-12-06 11:35:00,75.39,75.49,75.37,75.48,59800.0,38.7423,38.7937,38.732,38.7885,59800.0
2011-12-06 11:40:00,75.48,75.5,75.47,75.49,51000.0,38.7885,38.7988,38.7834,38.7937,51000.0
2011-12-06 11:45:00,75.49,75.5,75.46,75.49,28700.0,38.7937,38.7988,38.7782,38.7937,28700.0
2011-12-06 11:50:00,75.49,75.49,75.43,75.44,26100.0,38.7937,38.7937,38.7628,38.768,26100.0
2011-12-06 11:55:00,75.44,75.5,75.43,75.48,47100.0,38.768,38.7988,38.7628,38.7885,47100.0
2011-12-06 12:00:00,75.48,75.5,75.47,75.5,27600.0,38.7885,38.7988,38.7834,38.7988,27600.0
2011-12-06 12:05:00,75.49,75.51,75.49,75.5,36500.0,38.7937,38.8039,38.7937,38.7988,36500.0
2011-12-06 12:10:00,75.5,75.5,75.46,75.48,43700.0,38.7988,38.7988,38.7782,38.7885,43700.0
2011-12-06 12:15:00,75.49,75.5,75.47,75.47,25100.0,38.7937,38.7988,38.7834,38.7834,25100.0
2011-12-06 12:20:00,75.48,75.57,75.48,75.54,68900.0,38.7885,38.8348,38.7885,38.8194,68900.0
2011-12-06 12:25:00,75.54,75.58,75.5,75.51,34600.0,38.8194,38.8399,38.7988,38.8039,34600.0
2011-12-06 12:30:00,75.51,75.51,75.46,75.5,30200.0,38.8039,38.8039,38.7782,38.7988,30200.0
2011-12-06 12:35:00,75.5,75.52,75.48,75.51,38500.0,38.7988,38.8091,38.7885,38.8039,38500.0
2011-12-06 12:40:00,75.51,75.52,75.48,75.48,19700.0,38.8039,38.8091,38.7885,38.7885,19700.0
2011-12-06 12:45:00,75.5,75.51,75.47,75.48,15800.0,38.7988,38.8039,38.7834,38.7885,15800.0
2011-12-06 12:50:00,75.48,75.52,75.46,75.46,27400.0,38.7885,38.8091,38.7782,38.7782,27400.0
2011-12-06 12:55:00,75.46,75.48,75.45,75.47,14900.0,38.7782,38.7885,38.7731,38.7834,14900.0
2011-12-06 13:00:00,75.47,75.49,75.46,75.47,22100.0,38.7834,38.7937,38.7782,38.7834,22100.0
2011-12-06 13:05:00,75.47,75.49,75.46,75.49,18400.0,38.7834,38.7937,38.7782,38.7937,18400.0
2011-12-06 13:10:00,75.49,75.5,75.46,75.49,37000.0,38.7937,38.7988,38.7782,38.7937,37000.0
2011-12-06 13:15:00,75.5,75.54,75.48,75.5,78300.0,38.7988,38.8194,38.7885,38.7988,78300.0
2011-12-06 13:20:00,75.5,75.53,75.45,75.52,68400.0,38.7988,38.8142,38.7731,38.8091,68400.0
2011-12-06 13:25:00,75.52,75.52,75.47,75.5,33400.0,38.8091,38.8091,38.7834,38.7988,33400.0
2011-12-06 13:30:00,75.51,75.52,75.47,75.5,48200.0,38.8039,38.8091,38.7834,38.7988,48200.0
2011-12-06 13:35:00,75.5,75.59,75.5,75.59,39200.0,38.7988,38.845,38.7988,38.845,39200.0
2011-12-06 13:40:00,75.59,75.6,75.56,75.6,31200.0,38.845,38.8502,38.8296,38.8502,31200.0
2011-12-06 13:45:00,75.6,75.6,75.57,75.59,19000.0,38.8502,38.8502,38.8348,38.845,19000.0
2011-12-06 13:50:00,75.59,75.61,75.55,75.58,37200.0,38.845,38.8553,38.8245,38.8399,37200.0
2011-12-06 13:55:00,75.57,75.59,75.5,75.51,31700.0,38.8348,38.845,38.7988,38.8039,31700.0
2011-12-06 14:00:00,75.51,75.57,75.5,75.55,34000.0,38.8039,38.8348,38.7988,38.8245,34000.0
2011-12-06 14:05:00,75.55,75.58,75.53,75.58,22800.0,38.8245,38.8399,38.8142,38.8399,22800.0
2011-12-06 14:10:00,75.58,75.62,75.57,75.58,60600.0,38.8399,38.8605,38.8348,38.8399,60600.0
2011-12-06 14:15:00,75.58,75.6,75.55,75.58,76300.0,38.8399,38.8502,38.8245,38.8399,76300.0
2011-12-06 14:20:00,75.58,75.58,75.53,75.54,29600.0,38.8399,38.8399,38.8142,38.8194,29600.0
2011-12-06 14:25:00,75.54,75.61,75.54,75.6,22000.0,38.8194,38.8553,38.8194,38.8502,22000.0
2011-12-06 14:30:00,75.61,75.62,75.56,75.57,121800.0,38.8553,38.8605,38.8296,38.8348,121800.0
2011-12-06 14:35:00,75.56,75.61,75.55,75.59,83400.0,38.8296,38.8553,38.8245,38.845,83400.0
2011-12-06 14:40:00,75.6,75.65,75.59,75.61,109600.0,38.8502,38.8759,38.845,38.8553,109600.0
2011-12-06 14:45:00,75.61,75.67,75.59,75.67,58000.0,38.8553,38.8862,38.845,38.8862,58000.0
2011-12-06 14:50:00,75.68,75.73,75.66,75.69,81000.0,38.8913,38.917,38.881,38.8964,81000.0
2011-12-06 14:55:00,75.69,75.7,75.63,75.65,97000.0,38.8964,38.9016,38.8656,38.8759,97000.0
2011-12-06 15:00:00,75.66,75.69,75.63,75.67,76300.0,38.881,38.8964,38.8656,38.8862,76300.0
2011-12-06 15:05:00,75.67,75.74,75.67,75.73,45100.0,38.8862,38.9221,38.8862,38.917,45100.0
2011-12-06 15:10:00,75.73,75.84,75.72,75.82,58500.0,38.917,38.9735,38.9119,38.9632,58500.0
2011-12-06 15:15:00,75.82,75.83,75.76,75.79,42800.0,38.9632,38.9684,38.9324,38.9478,42800.0
2011-12-06 15:20:00,75.79,75.82,75.77,75.81,50000.0,38.9478,38.9632,38.9375,38.9581,50000.0
2011-12-06 15:25:00,75.81,75.83,75.73,75.74,53900.0,38.9581,38.9684,38.917,38.9221,53900.0
2011-12-06 15:30:00,75.75,75.79,75.71,75.75,67800.0,38.9273,38.9478,38.9067,38.9273,67800.0
2011-12-06 15:35:00,75.75,75.77,75.71,75.72,55000.0,38.9273,38.9375,38.9067,38.9119,55000.0
2011-12-06 15:40:00,75.72,75.76,75.71,75.73,69800.0,38.9119,38.9324,38.9067,38.917,69800.0
2011-12-06 15:45:00,75.74,75.75,75.68,75.71,124900.0,38.9221,38.9273,38.8913,38.9067,124900.0
2011-12-06 15:50:00,75.71,75.73,75.67,75.67,75300.0,38.9067,38.917,38.8862,38.8862,75300.0
2011-12-06 15:55:00,75.67,75.67,75.54,75.6,233000.0,38.8862,38.8862,38.8194,38.8502,233000.0
2011-12-07 09:30:00,75.23,75.25,75.1,75.14,159700.0,38.66,38.6703,38.5932,38.6138,159700.0
2011-12-07 09:35:00,75.15,75.17,75.0,75.01,111300.0,38.6189,38.6292,38.5419,38.547,111300.0
2011-12-07 09:40:00,75.01,75.12,74.88,75.11,120800.0,38.547,38.6035,38.4802,38.5984,120800.0
2011-12-07 09:45:00,75.12,75.22,75.0,75.01,70200.0,38.6035,38.6549,38.5419,38.547,70200.0
2011-12-07 09:50:00,75.03,75.07,74.93,74.95,53800.0,38.5573,38.5778,38.5059,38.5162,53800.0
2011-12-07 09:55:00,74.95,74.96,74.8,74.94,100100.0,38.5162,38.5213,38.4391,38.511,100100.0
2011-12-07 10:00:00,74.94,74.97,74.86,74.87,60200.0,38.511,38.5264,38.4699,38.475,60200.0
2011-12-07 10:05:00,74.88,74.94,74.82,74.85,46100.0,38.4802,38.511,38.4494,38.4648,46100.0
2011-12-07 10:10:00,74.86,74.89,74.8,74.88,91800.0,38.4699,38.4853,38.4391,38.4802,91800.0
2011-12-07 10:15:00,74.86,74.9,74.8,74.84,56100.0,38.4699,38.4905,38.4391,38.4596,56100.0
2011-12-07 10:20:00,74.85,74.86,74.79,74.85,59800.0,38.4648,38.4699,38.4339,38.4648,59800.0
2011-12-07 10:25:00,74.85,74.86,74.75,74.85,56500.0,38.4648,38.4699,38.4134,38.4648,56500.0
2011-12-07 10:30:00,74.85,74.94,74.85,74.9,52600.0,38.4648,38.511,38.4648,38.4905,52600.0
2011-12-07 10:35:00,74.9,75.0,74.87,75.0,53200.0,38.4905,38.5419,38.475,38.5419,53200.0
2011-12-07 10:40:00,75.0,75.04,74.97,75.0,73700.0,38.5419,38.5624,38.5264,38.5419,73700.0
2011-12-07 10:45:00,74.99,75.09,74.97,75.01,65900.0,38.5367,38.5881,38.5264,38.547,65900.0
2011-12-07 10:50:00,75.0,75.04,74.98,75.03,27800.0,38.5419,38.5624,38.5316,38.5573,27800.0
2011-12-07 10:55:00,75.03,75.06,74.98,75.06,60700.0,38.5573,38.5727,38.5316,38.5727,60700.0
2011-12-07 11:00:00,75.06,75.11,75.02,75.05,49900.0,38.5727,38.5984,38.5521,38.5675,49900.0
2011-12-07 11:05:00,75.03,75.09,74.94,74.96,51200.0,38.5573,38.5881,38.511,38.5213,51200.0
2011-12-07 11:10:00,74.96,74.98,74.89,74.89,103200.0,38.5213,38.5316,38.4853,38.4853,103200.0
2011-12-07 11:15:00,74.89,74.97,74.89,74.97,54000.0,38.4853,38.5264,38.4853,38.5264,54000.0
2011-12-07 11:20:00,74.97,75.05,74.9,75.02,88500.0,38.5264,38.5675,38.4905,38.5521,88500.0
2011-12-07 11:25:00,75.02,75.03,74.93,74.96,63100.0,38.5521,38.5573,38.5059,38.5213,63100.0
2011-12-07 11:30:00,74.97,75.04,74.9,74.9,70600.0,38.5264,38.5624,38.4905,38.4905,70600.0
2011-12-07 11:35:00,74.91,74.94,74.83,74.88,84200.0,38.4956,38.511,38.4545,38.4802,84200.0
2011-12-07 11:40:00,74.88,74.9,74.79,74.82,135100.0,38.4802,38.4905,38.4339,38.4494,135100.0
2011-12-07 11:45:00,74.83,74.84,74.76,74.79,70200.0,38.4545,38.4596,38.4185,38.4339,70200.0
2011-12-07 11:50:00,74.8,74.87,74.79,74.86,57200.0,38.4391,38.475,38.4339,38.4699,57200.0
2011-12-07 11:55:00,74.86,74.91,74.85,74.89,28900.0,38.4699,38.4956,38.4648,38.4853,28900.0
2011-12-07 12:00:00,74.91,74.94,74.88,74.88,49600.0,38.4956,38.511,38.4802,38.4802,49600.0
2011-12-07 12:05:00,74.89,74.94,74.87,74.9,39300.0,38.4853,38.511,38.475,38.4905,39300.0
2011-12-07 12:10:00,74.9,74.92,74.88,74.89,28200.0,38.4905,38.5007,38.4802,38.4853,28200.0
2011-12-07 12:15:00,74.89,74.92,74.88,74.9,27300.0,38.4853,38.5007,38.4802,38.4905,27300.0
2011-12-07 12:20:00,74.9,74.93,74.9,74.93,30600.0,38.4905,38.5059,38.4905,38.5059,30600.0
2011-12-07 12:25:00,74.93,75.07,74.93,75.06,45600.0,38.5059,38.5778,38.5059,38.5727,45600.0
2011-12-07 12:30:00,75.05,75.1,75.02,75.09,38800.0,38.5675,38.5932,38.5521,38.5881,38800.0
2011-12-07 12:35:00,75.09,75.21,75.09,75.2,50100.0,38.5881,38.6498,38.5881,38.6446,50100.0
2011-12-07 12:40:00,75.19,75.23,75.19,75.22,29800.0,38.6395,38.66,38.6395,38.6549,29800.0
2011-12-07 12:45:00,75.23,75.24,75.18,75.2,41500.0,38.66,38.6652,38.6344,38.6446,41500.0
2011-12-07 12:50:00,75.2,75.24,75.18,75.22,22900.0,38.6446,38.6652,38.6344,38.6549,22900.0
2011-12-07 12:55:00,75.22,75.25,75.21,75.25,19000.0,38.6549,38.6703,38.6498,38.6703,19000.0
2011-12-07 13:00:00,75.25,75.29,75.23,75.28,31700.0,38.6703,38.6909,38.66,38.6857,31700.0
2011-12-07 13:05:00,75.28,75.33,75.28,75.3,19000.0,38.6857,38.7114,38.6857,38.696,19000.0
2011-12-07 13:10:00,75.3,75.33,75.25,75.33,41800.0,38.696,38.7114,38.6703,38.7114,41800.0
2011-12-07 13:15:00,75.32,75.38,75.31,75.36,31300.0,38.7063,38.7371,38.7012,38.7269,31300.0
2011-12-07 13:20:00,75.37,75.4,75.34,75.38,32900.0,38.732,38.7474,38.7166,38.7371,32900.0
2011-12-07 13:25:00,75.38,75.45,75.38,75.44,37100.0,38.7371,38.7731,38.7371,38.768,37100.0
2011-12-07 13:30:00,75.44,75.44,75.35,75.37,27600.0,38.768,38.768,38.7217,38.732,27600.0
2011-12-07 13:35:00,75.36,75.42,75.36,75.42,17400.0,38.7269,38.7577,38.7269,38.7577,17400.0
2011-12-07 13:40:00,75.43,75.45,75.42,75.43,41500.0,38.7628,38.7731,38.7577,38.7628,41500.0
2011-12-07 13:45:00,75.43,75.47,75.38,75.41,34800.0,38.7628,38.7834,38.7371,38.7525,34800.0
2011-12-07 13:50:00,75.4,75.44,75.38,75.4,24300.0,38.7474,38.768,38.7371,38.7474,24300.0
2011-12-07 13:55:00,75.39,75.4,75.34,75.4,23600.0,38.7423,38.7474,38.7166,38.7474,23600.0
2011-12-07 14:00:00,75.39,75.44,75.36,75.42,38500.0,38.7423,38.768,38.7269,38.7577,38500.0
2011-12-07 14:05:00,75.41,75.42,75.34,75.36,40300.0,38.7525,38.7577,38.7166,38.7269,40300.0
2011-12-07 14:10:00,75.37,75.37,75.31,75.35,26700.0,38.732,38.732,38.7012,38.7217,26700.0
2011-12-07 14:15:00,75.35,75.44,75.34,75.41,26700.0,38.7217,38.768,38.7166,38.7525,26700.0
2011-12-07 14:20:00,75.42,75.54,75.42,75.51,28300.0,38.7577,38.8194,38.7577,38.8039,28300.0
2011-12-07 14:25:00,75.5,75.56,75.5,75.54,28200.0,38.7988,38.8296,38.7988,38.8194,28200.0
2011-12-07 14:30:00,75.53,75.55,75.49,75.55,27400.0,38.8142,38.8245,38.7937,38.8245,27400.0
2011-12-07 14:35:00,75.54,75.55,75.45,75.47,77200.0,38.8194,38.8245,38.7731,38.7834,77200.0
2011-12-07 14:40:00,75.46,75.46,75.21,75.22,98100.0,38.7782,38.7782,38.6498,38.6549,98100.0
2011-12-07 14:45:00,75.23,75.32,75.22,75.23,62900.0,38.66,38.7063,38.6549,38.66,62900.0
2011-12-07 14:50:00,75.23,75.24,75.17,75.18,67500.0,38.66,38.6652,38.6292,38.6344,67500.0
2011-12-07 14:55:00,75.18,75.18,75.16,75.17,23100.0,38.6344,38.6344,38.6241,38.6292,23100.0
2011-12-07 15:00:00,75.18,75.22,75.17,75.19,74300.0,38.6344,38.6549,38.6292,38.6395,74300.0
2011-12-07 15:05:00,75.2,75.22,75.12,75.13,52400.0,38.6446,38.6549,38.6035,38.6087,52400.0
2011-12-07 15:10:00,75.12,75.12,75.03,75.06,59700.0,38.6035,38.6035,38.5573,38.5727,59700.0
2011-12-07 15:15:00,75.08,75.22,75.03,75.19,132600.0,38.583,38.6549,38.5573,38.6395,132600.0
2011-12-07 15:20:00,75.18,75.35,75.17,75.34,61400.0,38.6344,38.7217,38.6292,38.7166,61400.0
2011-12-07 15:25:00,75.33,75.42,75.33,75.39,70400.0,38.7114,38.7577,38.7114,38.7423,70400.0
2011-12-07 15:30:00,75.4,75.42,75.32,75.37,116500.0,38.7474,38.7577,38.7063,38.732,116500.0
2011-12-07 15:35:00,75.38,75.65,75.37,75.64,147900.0,38.7371,38.8759,38.732,38.8707,147900.0
2011-12-07 15:40:00,75.65,75.88,75.63,75.69,216100.0,38.8759,38.9941,38.8656,38.8964,216100.0
2011-12-07 15:45:00,75.69,75.76,75.52,75.64,172500.0,38.8964,38.9324,38.8091,38.8707,172500.0
2011-12-07 15:50:00,75.64,75.72,75.63,75.69,112800.0,38.8707,38.9119,38.8656,38.8964,112800.0
2011-12-07 15:55:00,75.68,75.76,75.49,75.57,333200.0,38.8913,38.9324,38.7937,38.8348,333200.0
2011-12-08 09:30:00,75.33,75.34,74.97,75.14,184000.0,38.7114,38.7166,38.5264,38.6138,184000.0
2011-12-08 09:35:00,75.14,75.52,75.14,75.52,96500.0,38.6138,38.8091,38.6138,38.8091,96500.0
2011-12-08 09:40:00,75.52,75.58,75.21,75.23,158700.0,38.8091,38.8399,38.6498,38.66,158700.0
2011-12-08 09:45:00,75.21,75.3,75.14,75.16,114600.0,38.6498,38.696,38.6138,38.6241,114600.0
2011-12-08 09:50:00,75.16,75.42,75.06,75.08,79200.0,38.6241,38.7577,38.5727,38.583,79200.0
2011-12-08 09:55:00,75.09,75.17,75.03,75.15,63900.0,38.5881,38.6292,38.5573,38.6189,63900.0
2011-12-08 10:00:00,75.16,75.22,75.05,75.06,82700.0,38.6241,38.6549,38.5675,38.5727,82700.0
2011-12-08 10:05:00,75.06,75.11,74.85,74.86,134300.0,38.5727,38.5984,38.4648,38.4699,134300.0
2011-12-08 10:10:00,74.85,75.13,74.82,75.11,105100.0,38.4648,38.6087,38.4494,38.5984,105100.0
2011-12-08 10:15:00,75.11,75.18,75.02,75.06,48000.0,38.5984,38.6344,38.5521,38.5727,48000.0
2011-12-08 10:20:00,75.05,75.26,75.02,75.2,85100.0,38.5675,38.6755,38.5521,38.6446,85100.0
2011-12-08 10:25:00,75.2,75.27,75.11,75.15,46900.0,38.6446,38.6806,38.5984,38.6189,46900.0
2011-12-08 10:30:00,75.16,75.2,75.05,75.05,60600.0,38.6241,38.6446,38.5675,38.5675,60600.0
2011-12-08 10:35:00,75.06,75.07,74.98,75.02,53800.0,38.5727,38.5778,38.5316,38.5521,53800.0
2011-12-08 10:40:00,75.02,75.03,74.92,74.95,48600.0,38.5521,38.5573,38.5007,38.5162,48600.0
2011-12-08 10:45:00,74.95,74.99,74.88,74.94,68100.0,38.5162,38.5367,38.4802,38.511,68100.0
2011-12-08 10:50:00,74.94,74.96,74.87,74.91,128300.0,38.511,38.5213,38.475,38.4956,128300.0
2011-12-08 10:55:00,74.91,74.94,74.83,74.83,72100.0,38.4956,38.511,38.4545,38.4545,72100.0
2011-12-08 11:00:00,74.82,74.85,74.8,74.83,79500.0,38.4494,38.4648,38.4391,38.4545,79500.0
2011-12-08 11:05:00,74.83,74.89,74.81,74.86,69500.0,38.4545,38.4853,38.4442,38.4699,69500.0
2011-12-08 11:10:00,74.85,74.88,74.81,74.82,50100.0,38.4648,38.4802,38.4442,38.4494,50100.0
2011-12-08 11:15:00,74.82,74.85,74.8,74.8,80100.0,38.4494,38.4648,38.4391,38.4391,80100.0
2011-12-08 11:20:00,74.81,74.81,74.8,74.81,56800.0,38.4442,38.4442,38.4391,38.4442,56800.0
2011-12-08 11:25:00,74.8,74.86,74.8,74.81,43600.0,38.4391,38.4699,38.4391,38.4442,43600.0
2011-12-08 11:30:00,74.81,74.85,74.81,74.81,43300.0,38.4442,38.4648,38.4442,38.4442,43300.0
2011-12-08 11:35:00,74.81,74.85,74.79,74.8,98000.0,38.4442,38.4648,38.4339,38.4391,98000.0
2011-12-08 11:40:00,74.8,74.84,74.8,74.81,82000.0,38.4391,38.4596,38.4391,38.4442,82000.0
2011-12-08 11:45:00,74.81,74.82,74.8,74.8,77900.0,38.4442,38.4494,38.4391,38.4391,77900.0
2011-12-08 11:50:00,74.8,74.83,74.8,74.81,66400.0,38.4391,38.4545,38.4391,38.4442,66400.0
2011-12-08 11:55:00,74.8,74.86,74.8,74.84,35800.0,38.4391,38.4699,38.4391,38.4596,35800.0
2011-12-08 12:00:00,74.84,74.85,74.81,74.82,39300.0,38.4596,38.4648,38.4442,38.4494,39300.0
2011-12-08 12:05:00,74.82,74.86,74.81,74.85,62800.0,38.4494,38.4699,38.4442,38.4648,62800.0
2011-12-08 12:10:00,74.85,74.85,74.81,74.82,25600.0,38.4648,38.4648,38.4442,38.4494,25600.0
2011-12-08 12:15:00,74.82,74.84,74.81,74.84,33500.0,38.4494,38.4596,38.4442,38.4596,33500.0
2011-12-08 12:20:00,74.83,74.87,74.82,74.82,39600.0,38.4545,38.475,38.4494,38.4494,39600.0
2011-12-08 12:25:00,74.82,74.84,74.8,74.8,103500.0,38.4494,38.4596,38.4391,38.4391,103500.0
2011-12-08 12:30:00,74.8,74.82,74.73,74.75,126400.0,38.4391,38.4494,38.4031,38.4134,126400.0
2011-12-08 12:35:00,74.75,74.79,74.66,74.68,61700.0,38.4134,38.4339,38.3671,38.3774,61700.0
2011-12-08 12:40:00,74.69,74.73,74.68,74.72,42700.0,38.3825,38.4031,38.3774,38.398,42700.0
2011-12-08 12:45:00,74.72,74.83,74.7,74.83,41700.0,38.398,38.4545,38.3877,38.4545,41700.0
2011-12-08 12:50:00,74.82,74.85,74.81,74.83,39400.0,38.4494,38.4648,38.4442,38.4545,39400.0
2011-12-08 12:55:00,74.83,74.84,74.76,74.77,28200.0,38.4545,38.4596,38.4185,38.4237,28200.0
2011-12-08 13:00:00,74.76,74.82,74.69,74.73,45700.0,38.4185,38.4494,38.3825,38.4031,45700.0
2011-12-08 13:05:00,74.74,74.74,74.61,74.7,84200.0,38.4082,38.4082,38.3414,38.3877,84200.0
2011-12-08 13:10:00,74.69,74.69,74.55,74.58,68400.0,38.3825,38.3825,38.3106,38.326,68400.0
2011-12-08 13:15:00,74.59,74.62,74.55,74.61,71800.0,38.3312,38.3466,38.3106,38.3414,71800.0
2011-12-08 13:20:00,74.6,74.61,74.53,74.59,43800.0,38.3363,38.3414,38.3003,38.3312,43800.0
2011-12-08 13:25:00,74.59,74.65,74.57,74.58,36100.0,38.3312,38.362,38.3209,38.326,36100.0
2011-12-08 13:30:00,74.57,74.61,74.54,74.55,27500.0,38.3209,38.3414,38.3055,38.3106,27500.0
2011-12-08 13:35:00,74.56,74.6,74.53,74.56,27000.0,38.3157,38.3363,38.3003,38.3157,27000.0
2011-12-08 13:40:00,74.57,74.61,74.56,74.6,30900.0,38.3209,38.3414,38.3157,38.3363,30900.0
2011-12-08 13:45:00,74.61,74.69,74.6,74.64,42900.0,38.3414,38.3825,38.3363,38.3569,42900.0
2011-12-08 13:50:00,74.65,74.67,74.62,74.66,53600.0,38.362,38.3723,38.3466,38.3671,53600.0
2011-12-08 13:55:00,74.65,74.7,74.64,74.68,31600.0,38.362,38.3877,38.3569,38.3774,31600.0
2011-12-08 14:00:00,74.67,74.68,74.62,74.64,41800.0,38.3723,38.3774,38.3466,38.3569,41800.0
2011-12-08 14:05:00,74.64,74.68,74.6,74.67,43800.0,38.3569,38.3774,38.3363,38.3723,43800.0
2011-12-08 14:10:00,74.68,74.74,74.67,74.73,34500.0,38.3774,38.4082,38.3723,38.4031,34500.0
2011-12-08 14:15:00,74.73,74.78,74.72,74.77,45400.0,38.4031,38.4288,38.398,38.4237,45400.0
2011-12-08 14:20:00,74.76,74.77,74.74,74.76,42800.0,38.4185,38.4237,38.4082,38.4185,42800.0
2011-12-08 14:25:00,74.76,74.77,74.72,74.74,43900.0,38.4185,38.4237,38.398,38.4082,43900.0
2011-12-08 14:30:00,74.74,74.83,74.71,74.83,82600.0,38.4082,38.4545,38.3928,38.4545,82600.0
2011-12-08 14:35:00,74.82,74.86,74.8,74.81,39200.0,38.4494,38.4699,38.4391,38.4442,39200.0
2011-12-08 14:40:00,74.81,74.84,74.7,74.71,77700.0,38.4442,38.4596,38.3877,38.3928,77700.0
2011-12-08 14:45:00,74.7,74.86,74.7,74.86,84900.0,38.3877,38.4699,38.3877,38.4699,84900.0
2011-12-08 14:50:00,74.86,74.9,74.81,74.81,100100.0,38.4699,38.4905,38.4442,38.4442,100100.0
2011-12-08 14:55:00,74.81,74.82,74.7,74.73,127900.0,38.4442,38.4494,38.3877,38.4031,127900.0
2011-12-08 15:00:00,74.73,74.77,74.71,74.76,58200.0,38.4031,38.4237,38.3928,38.4185,58200.0
2011-12-08 15:05:00,74.77,74.77,74.66,74.66,50100.0,38.4237,38.4237,38.3671,38.3671,50100.0
2011-12-08 15:10:00,74.65,74.86,74.65,74.84,65900.0,38.362,38.4699,38.362,38.4596,65900.0
2011-12-08 15:15:00,74.84,74.88,74.79,74.87,55300.0,38.4596,38.4802,38.4339,38.475,55300.0
2011-12-08 15:20:00,74.87,74.89,74.84,74.84,60000.0,38.475,38.4853,38.4596,38.4596,60000.0
2011-12-08 15:25:00,74.83,74.98,74.82,74.94,95300.0,38.4545,38.5316,38.4494,38.511,95300.0
2011-12-08 15:30:00,74.93,75.05,74.9,74.99,126900.0,38.5059,38.5675,38.4905,38.5367,126900.0
2011-12-08 15:35:00,74.99,75.05,74.85,74.85,145900.0,38.5367,38.5675,38.4648,38.4648,145900.0
2011-12-08 15:40:00,74.85,74.87,74.64,74.75,153600.0,38.4648,38.475,38.3569,38.4134,153600.0
2011-12-08 15:45:00,74.75,74.78,74.59,74.65,138900.0,38.4134,38.4288,38.3312,38.362,138900.0
2011-12-08 15:50:00,74.66,74.66,74.5,74.57,178700.0,38.3671,38.3671,38.2849,38.3209,178700.0
2011-12-08 15:55:00,74.56,74.6,74.39,74.6,400000.0,38.3157,38.3363,38.2284,38.3363,400000.0
2011-12-09 09:30:00,75.2,75.32,74.97,75.18,130900.0,38.6446,38.7063,38.5264,38.6344,130900.0
2011-12-09 09:35:00,75.21,75.37,75.16,75.29,45100.0,38.6498,38.732,38.6241,38.6909,45100.0
2011-12-09 09:40:00,75.29,75.38,75.27,75.32,38600.0,38.6909,38.7371,38.6806,38.7063,38600.0
2011-12-09 09:45:00,75.32,75.5,75.31,75.5,69400.0,38.7063,38.7988,38.7012,38.7988,69400.0
2011-12-09 09:50:00,75.5,75.6,75.47,75.6,81100.0,38.7988,38.8502,38.7834,38.8502,81100.0
2011-12-09 09:55:00,75.56,75.65,75.51,75.56,82000.0,38.8296,38.8759,38.8039,38.8296,82000.0
2011-12-09 10:00:00,75.57,75.61,75.45,75.56,74600.0,38.8348,38.8553,38.7731,38.8296,74600.0
2011-12-09 10:05:00,75.56,75.64,75.39,75.49,56700.0,38.8296,38.8707,38.7423,38.7937,56700.0
2011-12-09 10:10:00,75.48,75.61,75.43,75.54,55200.0,38.7885,38.8553,38.7628,38.8194,55200.0
2011-12-09 10:15:00,75.54,75.62,75.48,75.58,42200.0,38.8194,38.8605,38.7885,38.8399,42200.0
2011-12-09 10:20:00,75.57,75.63,75.53,75.55,49800.0,38.8348,38.8656,38.8142,38.8245,49800.0
2011-12-09 10:25:00,75.55,75.59,75.47,75.56,50700.0,38.8245,38.845,38.7834,38.8296,50700.0
2011-12-09 10:30:00,75.56,75.62,75.55,75.61,38000.0,38.8296,38.8605,38.8245,38.8553,38000.0
2011-12-09 10:35:00,75.62,75.68,75.51,75.54,48000.0,38.8605,38.8913,38.8039,38.8194,48000.0
2011-12-09 10:40:00,75.53,75.53,75.42,75.47,80400.0,38.8142,38.8142,38.7577,38.7834,80400.0
2011-12-09 10:45:00,75.47,75.49,75.38,75.47,45600.0,38.7834,38.7937,38.7371,38.7834,45600.0
2011-12-09 10:50:00,75.47,75.5,75.32,75.4,85900.0,38.7834,38.7988,38.7063,38.7474,85900.0
2011-12-09 10:55:00,75.4,75.6,75.36,75.58,98800.0,38.7474,38.8502,38.7269,38.8399,98800.0
2011-12-09 11:00:00,75.58,75.68,75.52,75.61,49500.0,38.8399,38.8913,38.8091,38.8553,49500.0
2011-12-09 11:05:00,75.62,75.71,75.59,75.69,32400.0,38.8605,38.9067,38.845,38.8964,32400.0
2011-12-09 11:10:00,75.7,75.76,75.67,75.74,77900.0,38.9016,38.9324,38.8862,38.9221,77900.0
2011-12-09 11:15:00,75.73,75.81,75.71,75.8,56600.0,38.917,38.9581,38.9067,38.953,56600.0
2011-12-09 11:20:00,75.79,75.79,75.68,75.72,57100.0,38.9478,38.9478,38.8913,38.9119,57100.0
2011-12-09 11:25:00,75.73,75.79,75.68,75.79,45000.0,38.917,38.9478,38.8913,38.9478,45000.0
2011-12-09 11:30:00,75.79,75.82,75.73,75.79,31600.0,38.9478,38.9632,38.917,38.9478,31600.0
2011-12-09 11:35:00,75.78,75.84,75.78,75.84,33400.0,38.9427,38.9735,38.9427,38.9735,33400.0
2011-12-09 11:40:00,75.84,75.9,75.83,75.88,55500.0,38.9735,39.0044,38.9684,38.9941,55500.0
2011-12-09 11:45:00,75.88,75.88,75.75,75.77,49500.0,38.9941,38.9941,38.9273,38.9375,49500.0
2011-12-09 11:50:00,75.78,75.78,75.66,75.76,82100.0,38.9427,38.9427,38.881,38.9324,82100.0
2011-12-09 11:55:00,75.75,75.77,75.72,75.73,18500.0,38.9273,38.9375,38.9119,38.917,18500.0
2011-12-09 12:00:00,75.73,75.77,75.62,75.65,38100.0,38.917,38.9375,38.8605,38.8759,38100.0
2011-12-09 12:05:00,75.65,75.72,75.64,75.69,41100.0,38.8759,38.9119,38.8707,38.8964,41100.0
2011-12-09 12:10:00,75.7,75.76,75.69,75.74,27900.0,38.9016,38.9324,38.8964,38.9221,27900.0
2011-12-09 12:15:00,75.74,75.8,75.72,75.75,56900.0,38.9221,38.953,38.9119,38.9273,56900.0
2011-12-09 12:20:00,75.75,75.79,75.74,75.79,47200.0,38.9273,38.9478,38.9221,38.9478,47200.0
2011-12-09 12:25:00,75.79,75.8,75.72,75.75,19000.0,38.9478,38.953,38.9119,38.9273,19000.0
2011-12-09 12:30:00,75.76,75.79,75.71,75.76,30600.0,38.9324,38.9478,38.9067,38.9324,30600.0
2011-12-09 12:35:00,75.76,75.8,75.76,75.8,38300.0,38.9324,38.953,38.9324,38.953,38300.0
2011-12-09 12:40:00,75.8,75.87,75.78,75.84,50800.0,38.953,38.9889,38.9427,38.9735,50800.0
2011-12-09 12:45:00,75.85,75.87,75.78,75.81,87900.0,38.9787,38.9889,38.9427,38.9581,87900.0
2011-12-09 12:50:00,75.82,75.83,75.63,75.63,52200.0,38.9632,38.9684,38.8656,38.8656,52200.0
2011-12-09 12:55:00,75.63,75.64,75.6,75.6,36300.0,38.8656,38.8707,38.8502,38.8502,36300.0
2011-12-09 13:00:00,75.61,75.62,75.56,75.57,44000.0,38.8553,38.8605,38.8296,38.8348,44000.0
2011-12-09 13:05:00,75.57,75.59,75.56,75.59,37800.0,38.8348,38.845,38.8296,38.845,37800.0
2011-12-09 13:10:00,75.59,75.59,75.55,75.55,30700.0,38.845,38.845,38.8245,38.8245,30700.0
2011-12-09 13:15:00,75.55,75.58,75.53,75.56,38600.0,38.8245,38.8399,38.8142,38.8296,38600.0
2011-12-09 13:20:00,75.56,75.6,75.56,75.59,20600.0,38.8296,38.8502,38.8296,38.845,20600.0
2011-12-09 13:25:00,75.59,75.68,75.58,75.62,51200.0,38.845,38.8913,38.8399,38.8605,51200.0
2011-12-09 13:30:00,75.6,75.6,75.54,75.56,19800.0,38.8502,38.8502,38.8194,38.8296,19800.0
2011-12-09 13:35:00,75.55,75.56,75.51,75.55,27300.0,38.8245,38.8296,38.8039,38.8245,27300.0
2011-12-09 13:40:00,75.56,75.6,75.53,75.58,22700.0,38.8296,38.8502,38.8142,38.8399,22700.0
2011-12-09 13:45:00,75.59,75.6,75.55,75.56,19800.0,38.845,38.8502,38.8245,38.8296,19800.0
2011-12-09 13:50:00,75.56,75.59,75.53,75.54,32900.0,38.8296,38.845,38.8142,38.8194,32900.0
2011-12-09 13:55:00,75.53,75.53,75.45,75.49,30100.0,38.8142,38.8142,38.7731,38.7937,30100.0
2011-12-09 14:00:00,75.49,75.54,75.48,75.52,35300.0,38.7937,38.8194,38.7885,38.8091,35300.0
2011-12-09 14:05:00,75.52,75.52,75.44,75.47,50900.0,38.8091,38.8091,38.768,38.7834,50900.0
2011-12-09 14:10:00,75.47,75.5,75.45,75.45,32900.0,38.7834,38.7988,38.7731,38.7731,32900.0
2011-12-09 14:15:00,75.46,75.46,75.38,75.38,24100.0,38.7782,38.7782,38.7371,38.7371,24100.0
2011-12-09 14:20:00,75.36,75.4,75.35,75.36,47800.0,38.7269,38.7474,38.7217,38.7269,47800.0
2011-12-09 14:25:00,75.35,75.55,75.35,75.51,51400.0,38.7217,38.8245,38.7217,38.8039,51400.0
2011-12-09 14:30:00,75.52,75.6,75.52,75.57,25100.0,38.8091,38.8502,38.8091,38.8348,25100.0
2011-12-09 14:35:00,75.57,75.57,75.47,75.5,74800.0,38.8348,38.8348,38.7834,38.7988,74800.0
2011-12-09 14:40:00,75.51,75.56,75.5,75.56,19700.0,38.8039,38.8296,38.7988,38.8296,19700.0
2011-12-09 14:45:00,75.56,75.65,75.54,75.65,38800.0,38.8296,38.8759,38.8194,38.8759,38800.0
2011-12-09 14:50:00,75.65,75.74,75.62,75.69,80000.0,38.8759,38.9221,38.8605,38.8964,80000.0
2011-12-09 14:55:00,75.69,75.69,75.61,75.66,32000.0,38.8964,38.8964,38.8553,38.881,32000.0
2011-12-09 15:00:00,75.65,75.67,75.6,75.6,51900.0,38.8759,38.8862,38.8502,38.8502,51900.0
2011-12-09 15:05:00,75.6,75.6,75.56,75.59,51900.0,38.8502,38.8502,38.8296,38.845,51900.0
2011-12-09 15:10:00,75.59,75.61,75.55,75.59,30900.0,38.845,38.8553,38.8245,38.845,30900.0
2011-12-09 15:15:00,75.59,75.59,75.51,75.52,39400.0,38.845,38.845,38.8039,38.8091,39400.0
2011-12-09 15:20:00,75.52,75.63,75.52,75.61,42500.0,38.8091,38.8656,38.8091,38.8553,42500.0
2011-12-09 15:25:00,75.61,75.65,75.6,75.63,55600.0,38.8553,38.8759,38.8502,38.8656,55600.0
2011-12-09 15:30:00,75.64,75.65,75.59,75.59,47200.0,38.8707,38.8759,38.845,38.845,47200.0
2011-12-09 15:35:00,75.59,75.64,75.58,75.63,60200.0,38.845,38.8707,38.8399,38.8656,60200.0
2011-12-09 15:40:00,75.62,75.71,75.62,75.67,104400.0,38.8605,38.9067,38.8605,38.8862,104400.0
2011-12-09 15:45:00,75.66,75.67,75.56,75.6,125200.0,38.881,38.8862,38.8296,38.8502,125200.0
2011-12-09 15:50:00,75.59,75.65,75.51,75.65,127100.0,38.845,38.8759,38.8039,38.8759,127100.0
2011-12-09 15:55:00,75.65,75.77,75.58,75.59,269500.0,38.8759,38.9375,38.8399,38.845,269500.0
2011-12-12 09:30:00,75.32,75.65,75.17,75.54,139700.0,38.7063,38.8759,38.6292,38.8194,139700.0
2011-12-12 09:35:00,75.54,75.86,75.52,75.73,112500.0,38.8194,38.9838,38.8091,38.917,112500.0
2011-12-12 09:40:00,75.73,75.73,75.41,75.44,56100.0,38.917,38.917,38.7525,38.768,56100.0
2011-12-12 09:45:00,75.45,75.61,75.37,75.6,51800.0,38.7731,38.8553,38.732,38.8502,51800.0
2011-12-12 09:50:00,75.6,75.63,75.5,75.5,55200.0,38.8502,38.8656,38.7988,38.7988,55200.0
2011-12-12 09:55:00,75.52,75.55,75.41,75.53,103100.0,38.8091,38.8245,38.7525,38.8142,103100.0
2011-12-12 10:00:00,75.52,75.57,75.4,75.42,66100.0,38.8091,38.8348,38.7474,38.7577,66100.0
2011-12-12 10:05:00,75.41,75.54,75.4,75.51,129000.0,38.7525,38.8194,38.7474,38.8039,129000.0
2011-12-12 10:10:00,75.51,75.58,75.48,75.51,37200.0,38.8039,38.8399,38.7885,38.8039,37200.0
2011-12-12 10:15:00,75.52,75.53,75.4,75.41,57200.0,38.8091,38.8142,38.7474,38.7525,57200.0
2011-12-12 10:20:00,75.4,75.4,75.25,75.26,61400.0,38.7474,38.7474,38.6703,38.6755,61400.0
2011-12-12 10:25:00,75.26,75.3,75.2,75.28,46200.0,38.6755,38.696,38.6446,38.6857,46200.0
2011-12-12 10:30:00,75.26,75.3,75.17,75.3,44900.0,38.6755,38.696,38.6292,38.696,44900.0
2011-12-12 10:35:00,75.31,75.32,75.17,75.21,34400.0,38.7012,38.7063,38.6292,38.6498,34400.0
2011-12-12 10:40:00,75.18,75.27,75.15,75.26,41200.0,38.6344,38.6806,38.6189,38.6755,41200.0
2011-12-12 10:45:00,75.27,75.27,75.17,75.22,55600.0,38.6806,38.6806,38.6292,38.6549,55600.0
2011-12-12 10:50:00,75.21,75.3,75.19,75.3,48300.0,38.6498,38.696,38.6395,38.696,48300.0
2011-12-12 10:55:00,75.3,75.33,75.22,75.24,51100.0,38.696,38.7114,38.6549,38.6652,51100.0
2011-12-12 11:00:00,75.24,75.28,75.2,75.23,42100.0,38.6652,38.6857,38.6446,38.66,42100.0
2011-12-12 11:05:00,75.23,75.29,75.2,75.2,100800.0,38.66,38.6909,38.6446,38.6446,100800.0
2011-12-12 11:10:00,75.21,75.24,75.2,75.23,30200.0,38.6498,38.6652,38.6446,38.66,30200.0
2011-12-12 11:15:00,75.21,75.21,75.08,75.08,38100.0,38.6498,38.6498,38.583,38.583,38100.0
2011-12-12 11:20:00,75.07,75.08,74.92,74.94,93300.0,38.5778,38.583,38.5007,38.511,93300.0
2011-12-12 11:25:00,74.94,75.11,74.94,75.0,43700.0,38.511,38.5984,38.511,38.5419,43700.0
2011-12-12 11:30:00,75.01,75.05,74.95,75.01,50000.0,38.547,38.5675,38.5162,38.547,50000.0
2011-12-12 11:35:00,75.01,75.08,74.96,75.03,36700.0,38.547,38.583,38.5213,38.5573,36700.0
2011-12-12 11:40:00,75.03,75.06,74.94,74.98,31800.0,38.5573,38.5727,38.511,38.5316,31800.0
2011-12-12 11:45:00,74.98,75.0,74.89,74.91,43100.0,38.5316,38.5419,38.4853,38.4956,43100.0
2011-12-12 11:50:00,74.91,74.95,74.83,74.84,50900.0,38.4956,38.5162,38.4545,38.4596,50900.0
2011-12-12 11:55:00,74.85,74.86,74.77,74.86,113100.0,38.4648,38.4699,38.4237,38.4699,113100.0
2011-12-12 12:00:00,74.86,74.91,74.84,74.89,64100.0,38.4699,38.4956,38.4596,38.4853,64100.0
2011-12-12 12:05:00,74.9,74.95,74.87,74.92,29200.0,38.4905,38.5162,38.475,38.5007,29200.0
2011-12-12 12:10:00,74.91,75.01,74.9,75.01,33400.0,38.4956,38.547,38.4905,38.547,33400.0
2011-12-12 12:15:00,75.01,75.01,74.96,74.99,34800.0,38.547,38.547,38.5213,38.5367,34800.0
2011-12-12 12:20:00,74.99,75.04,74.98,75.02,58800.0,38.5367,38.5624,38.5316,38.5521,58800.0
2011-12-12 12:25:00,75.02,75.04,75.0,75.04,19900.0,38.5521,38.5624,38.5419,38.5624,19900.0
2011-12-12 12:30:00,75.05,75.06,75.0,75.02,41700.0,38.5675,38.5727,38.5419,38.5521,41700.0
2011-12-12 12:35:00,75.01,75.02,74.95,74.97,54500.0,38.547,38.5521,38.5162,38.5264,54500.0
2011-12-12 12:40:00,74.97,74.97,74.91,74.92,15100.0,38.5264,38.5264,38.4956,38.5007,15100.0
2011-12-12 12:45:00,74.93,74.95,74.9,74.91,22400.0,38.5059,38.5162,38.4905,38.4956,22400.0
2011-12-12 12:50:00,74.91,74.99,74.91,74.92,24900.0,38.4956,38.5367,38.4956,38.5007,24900.0
2011-12-12 12:55:00,74.93,74.93,74.88,74.9,34000.0,38.5059,38.5059,38.4802,38.4905,34000.0
2011-12-12 13:00:00,74.9,74.94,74.87,74.88,55200.0,38.4905,38.511,38.475,38.4802,55200.0
2011-12-12 13:05:00,74.88,74.89,74.87,74.87,29200.0,38.4802,38.4853,38.475,38.475,29200.0
2011-12-12 13:10:00,74.87,74.88,74.83,74.87,42000.0,38.475,38.4802,38.4545,38.475,42000.0
2011-12-12 13:15:00,74.87,74.89,74.82,74.84,47000.0,38.475,38.4853,38.4494,38.4596,47000.0
2011-12-12 13:20:00,74.84,74.86,74.81,74.81,25600.0,38.4596,38.4699,38.4442,38.4442,25600.0
2011-12-12 13:25:00,74.82,74.88,74.82,74.86,28300.0,38.4494,38.4802,38.4494,38.4699,28300.0
2011-12-12 13:30:00,74.87,74.91,74.85,74.91,24100.0,38.475,38.4956,38.4648,38.4956,24100.0
2011-12-12 13:35:00,74.9,74.91,74.88,74.89,23300.0,38.4905,38.4956,38.4802,38.4853,23300.0
2011-12-12 13:40:00,74.9,74.95,74.89,74.95,18500.0,38.4905,38.5162,38.4853,38.5162,18500.0
2011-12-12 13:45:00,74.95,74.99,74.93,74.98,34700.0,38.5162,38.5367,38.5059,38.5316,34700.0
2011-12-12 13:50:00,74.99,75.01,74.9,74.91,33900.0,38.5367,38.547,38.4905,38.4956,33900.0
2011-12-12 13:55:00,74.91,74.97,74.91,74.97,26400.0,38.4956,38.5264,38.4956,38.5264,26400.0
2011-12-12 14:00:00,74.97,74.98,74.91,74.92,24800.0,38.5264,38.5316,38.4956,38.5007,24800.0
2011-12-12 14:05:00,74.92,74.98,74.88,74.92,38100.0,38.5007,38.5316,38.4802,38.5007,38100.0
2011-12-12 14:10:00,74.92,74.92,74.82,74.86,27400.0,38.5007,38.5007,38.4494,38.4699,27400.0
2011-12-12 14:15:00,74.86,74.98,74.84,74.98,25300.0,38.4699,38.5316,38.4596,38.5316,25300.0
2011-12-12 14:20:00,74.98,75.03,74.97,75.01,30200.0,38.5316,38.5573,38.5264,38.547,30200.0
2011-12-12 14:25:00,75.01,75.06,75.0,75.02,49200.0,38.547,38.5727,38.5419,38.5521,49200.0
2011-12-12 14:30:00,75.02,75.03,74.98,74.99,43700.0,38.5521,38.5573,38.5316,38.5367,43700.0
2011-12-12 14:35:00,75.0,75.0,74.9,74.94,59600.0,38.5419,38.5419,38.4905,38.511,59600.0
2011-12-12 14:40:00,74.93,74.95,74.9,74.95,27200.0,38.5059,38.5162,38.4905,38.5162,27200.0
2011-12-12 14:45:00,74.96,75.0,74.95,74.95,31000.0,38.5213,38.5419,38.5162,38.5162,31000.0
2011-12-12 14:50:00,74.96,75.03,74.94,75.03,37100.0,38.5213,38.5573,38.511,38.5573,37100.0
2011-12-12 14:55:00,75.02,75.13,75.01,75.13,50800.0,38.5521,38.6087,38.547,38.6087,50800.0
2011-12-12 15:00:00,75.13,75.15,75.1,75.14,30900.0,38.6087,38.6189,38.5932,38.6138,30900.0
2011-12-12 15:05:00,75.14,75.17,75.09,75.13,49600.0,38.6138,38.6292,38.5881,38.6087,49600.0
2011-12-12 15:10:00,75.12,75.13,75.07,75.12,38300.0,38.6035,38.6087,38.5778,38.6035,38300.0
2011-12-12 15:15:00,75.12,75.13,75.06,75.06,48300.0,38.6035,38.6087,38.5727,38.5727,48300.0
2011-12-12 15:20:00,75.06,75.07,74.96,74.98,68700.0,38.5727,38.5778,38.5213,38.5316,68700.0
2011-12-12 15:25:00,74.98,75.05,74.97,74.99,106000.0,38.5316,38.5675,38.5264,38.5367,106000.0
2011-12-12 15:30:00,74.98,75.05,74.96,75.05,95100.0,38.5316,38.5675,38.5213,38.5675,95100.0
2011-12-12 15:35:00,75.04,75.1,75.01,75.03,91200.0,38.5624,38.5932,38.547,38.5573,91200.0
2011-12-12 15:40:00,75.03,75.13,75.01,75.05,92600.0,38.5573,38.6087,38.547,38.5675,92600.0
2011-12-12 15:45:00,75.04,75.08,74.99,75.08,104400.0,38.5624,38.583,38.5367,38.583,104400.0
2011-12-12 15:50:00,75.08,75.19,75.05,75.17,132400.0,38.583,38.6395,38.5675,38.6292,132400.0
2011-12-12 15:55:00,75.17,75.18,75.07,75.16,225800.0,38.6292,38.6344,38.5778,38.6241,225800.0
2011-12-13 09:30:00,75.85,76.08,75.49,75.65,346300.0,38.9787,39.0969,38.7937,38.8759,346300.0
2011-12-13 09:35:00,75.68,75.8,75.64,75.67,43800.0,38.8913,38.953,38.8707,38.8862,43800.0
2011-12-13 09:40:00,75.65,75.94,75.65,75.93,50800.0,38.8759,39.0249,38.8759,39.0198,50800.0
2011-12-13 09:45:00,75.93,76.04,75.83,75.87,80400.0,39.0198,39.0763,38.9684,38.9889,80400.0
2011-12-13 09:50:00,75.87,75.92,75.72,75.87,106200.0,38.9889,39.0146,38.9119,38.9889,106200.0
2011-12-13 09:55:00,75.88,76.04,75.81,76.04,76000.0,38.9941,39.0763,38.9581,39.0763,76000.0
2011-12-13 10:00:00,76.05,76.1,75.97,76.05,56500.0,39.0814,39.1071,39.0403,39.0814,56500.0
2011-12-13 10:05:00,76.05,76.12,75.99,75.99,44600.0,39.0814,39.1174,39.0506,39.0506,44600.0
2011-12-13 10:10:00,76.0,76.03,75.92,76.03,37500.0,39.0557,39.0712,39.0146,39.0712,37500.0
2011-12-13 10:15:00,76.04,76.06,75.89,75.91,37700.0,39.0763,39.0866,38.9992,39.0095,37700.0
2011-12-13 10:20:00,75.92,76.03,75.87,75.96,66000.0,39.0146,39.0712,38.9889,39.0352,66000.0
2011-12-13 10:25:00,75.95,76.04,75.93,75.97,50300.0,39.03,39.0763,39.0198,39.0403,50300.0
2011-12-13 10:30:00,75.96,76.01,75.94,75.95,43300.0,39.0352,39.0609,39.0249,39.03,43300.0
2011-12-13 10:35:00,75.95,76.02,75.91,76.0,67200.0,39.03,39.066,39.0095,39.0557,67200.0
2011-12-13 10:40:00,76.02,76.02,75.91,75.98,59700.0,39.066,39.066,39.0095,39.0455,59700.0
2011-12-13 10:45:00,75.98,75.99,75.89,75.95,63500.0,39.0455,39.0506,38.9992,39.03,63500.0
2011-12-13 10:50:00,75.95,76.03,75.95,76.03,43900.0,39.03,39.0712,39.03,39.0712,43900.0
2011-12-13 10:55:00,76.01,76.15,75.97,76.07,70100.0,39.0609,39.1328,39.0403,39.0917,70100.0
2011-12-13 11:00:00,76.05,76.11,75.95,75.98,98300.0,39.0814,39.1123,39.03,39.0455,98300.0
2011-12-13 11:05:00,75.96,75.98,75.87,75.87,55200.0,39.0352,39.0455,38.9889,38.9889,55200.0
2011-12-13 11:10:00,75.88,76.06,75.88,76.0,54300.0,38.9941,39.0866,38.9941,39.0557,54300.0
2011-12-13 11:15:00,75.99,76.0,75.88,75.92,81200.0,39.0506,39.0557,38.9941,39.0146,81200.0
2011-12-13 11:20:00,75.92,76.0,75.89,75.96,35200.0,39.0146,39.0557,38.9992,39.0352,35200.0
2011-12-13 11:25:00,75.95,76.07,75.95,76.05,39600.0,39.03,39.0917,39.03,39.0814,39600.0
2011-12-13 11:30:00,76.04,76.07,76.0,76.0,40600.0,39.0763,39.0917,39.0557,39.0557,40600.0
2011-12-13 11:35:00,76.01,76.1,75.99,76.1,49000.0,39.0609,39.1071,39.0506,39.1071,49000.0
2011-12-13 11:40:00,76.1,76.11,76.03,76.1,27100.0,39.1071,39.1123,39.0712,39.1071,27100.0
2011-12-13 11:45:00,76.11,76.16,76.08,76.15,24900.0,39.1123,39.138,39.0969,39.1328,24900.0
2011-12-13 11:50:00,76.14,76.16,76.12,76.16,18100.0,39.1277,39.138,39.1174,39.138,18100.0
2011-12-13 11:55:00,76.16,76.19,76.14,76.19,35200.0,39.138,39.1534,39.1277,39.1534,35200.0
2011-12-13 12:00:00,76.19,76.2,76.16,76.19,22600.0,39.1534,39.1585,39.138,39.1534,22600.0
2011-12-13 12:05:00,76.19,76.31,76.18,76.31,67900.0,39.1534,39.215,39.1482,39.215,67900.0
2011-12-13 12:10:00,76.31,76.33,76.21,76.22,38900.0,39.215,39.2253,39.1637,39.1688,38900.0
2011-12-13 12:15:00,76.23,76.25,76.18,76.18,24000.0,39.1739,39.1842,39.1482,39.1482,24000.0
2011-12-13 12:20:00,76.18,76.19,76.13,76.16,51800.0,39.1482,39.1534,39.1225,39.138,51800.0
2011-12-13 12:25:00,76.14,76.16,76.12,76.13,34600.0,39.1277,39.138,39.1174,39.1225,34600.0
2011-12-13 12:30:00,76.14,76.15,76.12,76.13,22200.0,39.1277,39.1328,39.1174,39.1225,22200.0
2011-12-13 12:35:00,76.14,76.15,76.05,76.06,56000.0,39.1277,39.1328,39.0814,39.0866,56000.0
2011-12-13 12:40:00,76.06,76.07,75.94,75.94,40100.0,39.0866,39.0917,39.0249,39.0249,40100.0
2011-12-13 12:45:00,75.94,76.03,75.94,76.03,31100.0,39.0249,39.0712,39.0249,39.0712,31100.0
2011-12-13 12:50:00,76.03,76.07,76.01,76.07,27300.0,39.0712,39.0917,39.0609,39.0917,27300.0
2011-12-13 12:55:00,76.07,76.2,76.06,76.2,44900.0,39.0917,39.1585,39.0866,39.1585,44900.0
2011-12-13 13:00:00,76.2,76.22,76.15,76.18,43900.0,39.1585,39.1688,39.1328,39.1482,43900.0
2011-12-13 13:05:00,76.18,76.19,76.13,76.19,51200.0,39.1482,39.1534,39.1225,39.1534,51200.0
2011-12-13 13:10:00,76.18,76.3,76.18,76.25,54900.0,39.1482,39.2099,39.1482,39.1842,54900.0
2011-12-13 13:15:00,76.24,76.3,76.23,76.3,28400.0,39.1791,39.2099,39.1739,39.2099,28400.0
2011-12-13 13:20:00,76.29,76.3,76.23,76.23,38500.0,39.2048,39.2099,39.1739,39.1739,38500.0
2011-12-13 13:25:00,76.24,76.32,76.23,76.31,33500.0,39.1791,39.2202,39.1739,39.215,33500.0
2011-12-13 13:30:00,76.31,76.33,76.27,76.27,37100.0,39.215,39.2253,39.1945,39.1945,37100.0
2011-12-13 13:35:00,76.27,76.31,76.25,76.27,42200.0,39.1945,39.215,39.1842,39.1945,42200.0
2011-12-13 13:40:00,76.25,76.35,76.25,76.31,30400.0,39.1842,39.2356,39.1842,39.215,30400.0
2011-12-13 13:45:00,76.32,76.37,76.28,76.32,28000.0,39.2202,39.2459,39.1996,39.2202,28000.0
2011-12-13 13:50:00,76.31,76.31,76.24,76.24,15900.0,39.215,39.215,39.1791,39.1791,15900.0
2011-12-13 13:55:00,76.25,76.34,76.24,76.33,36000.0,39.1842,39.2305,39.1791,39.2253,36000.0
2011-12-13 14:00:00,76.33,76.48,76.32,76.43,57200.0,39.2253,39.3024,39.2202,39.2767,57200.0
2011-12-13 14:05:00,76.42,76.54,76.42,76.53,53900.0,39.2716,39.3332,39.2716,39.3281,53900.0
2011-12-13 14:10:00,76.53,76.53,76.33,76.38,56000.0,39.3281,39.3281,39.2253,39.251,56000.0
2011-12-13 14:15:00,76.37,76.38,76.26,76.27,47500.0,39.2459,39.251,39.1894,39.1945,47500.0
2011-12-13 14:20:00,76.26,76.38,76.17,76.28,111900.0,39.1894,39.251,39.1431,39.1996,111900.0
2011-12-13 14:25:00,76.29,76.42,76.26,76.39,56600.0,39.2048,39.2716,39.1894,39.2562,56600.0
2011-12-13 14:30:00,76.38,76.42,76.21,76.24,73200.0,39.251,39.2716,39.1637,39.1791,73200.0
2011-12-13 14:35:00,76.24,76.26,76.17,76.19,120600.0,39.1791,39.1894,39.1431,39.1534,120600.0
2011-12-13 14:40:00,76.2,76.31,76.17,76.22,89700.0,39.1585,39.215,39.1431,39.1688,89700.0
2011-12-13 14:45:00,76.21,76.25,76.09,76.13,52700.0,39.1637,39.1842,39.102,39.1225,52700.0
2011-12-13 14:50:00,76.12,76.22,76.1,76.19,88200.0,39.1174,39.1688,39.1071,39.1534,88200.0
2011-12-13 14:55:00,76.18,76.18,76.12,76.14,51100.0,39.1482,39.1482,39.1174,39.1277,51100.0
2011-12-13 15:00:00,76.14,76.16,76.03,76.09,103800.0,39.1277,39.138,39.0712,39.102,103800.0
2011-12-13 15:05:00,76.09,76.13,76.0,76.0,113700.0,39.102,39.1225,39.0557,39.0557,113700.0
2011-12-13 15:10:00,76.0,76.05,75.76,75.76,180200.0,39.0557,39.0814,38.9324,38.9324,180200.0
2011-12-13 15:15:00,75.77,75.83,75.67,75.71,156100.0,38.9375,38.9684,38.8862,38.9067,156100.0
2011-12-13 15:20:00,75.7,75.78,75.68,75.72,82500.0,38.9016,38.9427,38.8913,38.9119,82500.0
2011-12-13 15:25:00,75.72,75.78,75.58,75.65,137000.0,38.9119,38.9427,38.8399,38.8759,137000.0
2011-12-13 15:30:00,75.65,75.65,75.43,75.43,117400.0,38.8759,38.8759,38.7628,38.7628,117400.0
2011-12-13 15:35:00,75.43,75.48,75.39,75.44,107400.0,38.7628,38.7885,38.7423,38.768,107400.0
2011-12-13 15:40:00,75.44,75.49,75.41,75.49,105500.0,38.768,38.7937,38.7525,38.7937,105500.0
2011-12-13 15:45:00,75.48,75.56,75.48,75.51,124000.0,38.7885,38.8296,38.7885,38.8039,124000.0
2011-12-13 15:50:00,75.52,75.54,75.35,75.4,153300.0,38.8091,38.8194,38.7217,38.7474,153300.0
2011-12-13 15:55:00,75.39,75.62,75.39,75.51,329700.0,38.7423,38.8605,38.7423,38.8039,329700.0
2011-12-14 09:30:00,75.3,76.47,75.23,76.24,344700.0,38.696,39.2973,38.66,39.1791,344700.0
2011-12-14 09:35:00,76.24,76.27,75.77,75.84,165400.0,39.1791,39.1945,38.9375,38.9735,165400.0
2011-12-14 09:40:00,75.85,75.92,75.71,75.72,84700.0,38.9787,39.0146,38.9067,38.9119,84700.0
2011-12-14 09:45:00,75.71,75.71,75.1,75.14,343800.0,38.9067,38.9067,38.5932,38.6138,343800.0
2011-12-14 09:50:00,75.14,75.26,75.0,75.01,218300.0,38.6138,38.6755,38.5419,38.547,218300.0
2011-12-14 09:55:00,75.0,75.01,74.77,74.94,281100.0,38.5419,38.547,38.4237,38.511,281100.0
2011-12-14 10:00:00,74.94,74.96,74.87,74.92,173200.0,38.511,38.5213,38.475,38.5007,173200.0
2011-12-14 10:05:00,74.92,75.12,74.92,75.1,147100.0,38.5007,38.6035,38.5007,38.5932,147100.0
2011-12-14 10:10:00,75.09,75.09,74.88,75.0,94300.0,38.5881,38.5881,38.4802,38.5419,94300.0
2011-12-14 10:15:00,74.98,75.23,74.98,75.2,101100.0,38.5316,38.66,38.5316,38.6446,101100.0
2011-12-14 10:20:00,75.21,75.22,74.97,75.08,64700.0,38.6498,38.6549,38.5264,38.583,64700.0
2011-12-14 10:25:00,75.08,75.19,75.01,75.19,39800.0,38.583,38.6395,38.547,38.6395,39800.0
2011-12-14 10:30:00,75.19,75.21,75.14,75.17,78100.0,38.6395,38.6498,38.6138,38.6292,78100.0
2011-12-14 10:35:00,75.17,75.22,75.06,75.19,92700.0,38.6292,38.6549,38.5727,38.6395,92700.0
2011-12-14 10:40:00,75.19,75.24,75.1,75.11,74100.0,38.6395,38.6652,38.5932,38.5984,74100.0
2011-12-14 10:45:00,75.1,75.25,75.06,75.24,90500.0,38.5932,38.6703,38.5727,38.6652,90500.0
2011-12-14 10:50:00,75.24,75.26,75.03,75.17,57800.0,38.6652,38.6755,38.5573,38.6292,57800.0
2011-12-14 10:55:00,75.17,75.19,75.0,75.04,62000.0,38.6292,38.6395,38.5419,38.5624,62000.0
2011-12-14 11:00:00,75.05,75.18,75.04,75.17,56800.0,38.5675,38.6344,38.5624,38.6292,56800.0
2011-12-14 11:05:00,75.18,75.2,75.01,75.02,67300.0,38.6344,38.6446,38.547,38.5521,67300.0
2011-12-14 11:10:00,75.02,75.14,75.01,75.11,46000.0,38.5521,38.6138,38.547,38.5984,46000.0
2011-12-14 11:15:00,75.12,75.28,75.12,75.24,35100.0,38.6035,38.6857,38.6035,38.6652,35100.0
2011-12-14 11:20:00,75.24,75.25,75.09,75.22,138200.0,38.6652,38.6703,38.5881,38.6549,138200.0
2011-12-14 11:25:00,75.22,75.23,75.13,75.2,31000.0,38.6549,38.66,38.6087,38.6446,31000.0
2011-12-14 11:30:00,75.21,75.21,75.04,75.1,52900.0,38.6498,38.6498,38.5624,38.5932,52900.0
2011-12-14 11:35:00,75.09,75.21,75.08,75.21,46200.0,38.5881,38.6498,38.583,38.6498,46200.0
2011-12-14 11:40:00,75.2,75.25,75.16,75.17,61600.0,38.6446,38.6703,38.6241,38.6292,61600.0
2011-12-14 11:45:00,75.17,75.21,75.15,75.17,47200.0,38.6292,38.6498,38.6189,38.6292,47200.0
2011-12-14 11:50:00,75.17,75.17,75.09,75.11,69300.0,38.6292,38.6292,38.5881,38.5984,69300.0
2011-12-14 11:55:00,75.11,75.11,75.0,75.03,61500.0,38.5984,38.5984,38.5419,38.5573,61500.0
2011-12-14 12:00:00,75.02,75.06,75.0,75.04,61700.0,38.5521,38.5727,38.5419,38.5624,61700.0
2011-12-14 12:05:00,75.05,75.05,74.92,74.98,136300.0,38.5675,38.5675,38.5007,38.5316,136300.0
2011-12-14 12:10:00,74.98,75.08,74.97,75.05,46100.0,38.5316,38.583,38.5264,38.5675,46100.0
2011-12-14 12:15:00,75.06,75.07,74.93,74.93,91600.0,38.5727,38.5778,38.5059,38.5059,91600.0
2011-12-14 12:20:00,74.93,74.93,74.87,74.88,36900.0,38.5059,38.5059,38.475,38.4802,36900.0
2011-12-14 12:25:00,74.88,74.91,74.87,74.88,84200.0,38.4802,38.4956,38.475,38.4802,84200.0
2011-12-14 12:30:00,74.88,74.91,74.84,74.89,85100.0,38.4802,38.4956,38.4596,38.4853,85100.0
2011-12-14 12:35:00,74.89,74.94,74.87,74.88,37100.0,38.4853,38.511,38.475,38.4802,37100.0
2011-12-14 12:40:00,74.88,74.96,74.87,74.87,23000.0,38.4802,38.5213,38.475,38.475,23000.0
2011-12-14 12:45:00,74.87,74.95,74.85,74.88,59700.0,38.475,38.5162,38.4648,38.4802,59700.0
2011-12-14 12:50:00,74.88,74.91,74.85,74.87,44000.0,38.4802,38.4956,38.4648,38.475,44000.0
2011-12-14 12:55:00,74.85,74.85,74.8,74.84,40700.0,38.4648,38.4648,38.4391,38.4596,40700.0
2011-12-14 13:00:00,74.84,74.87,74.76,74.86,58500.0,38.4596,38.475,38.4185,38.4699,58500.0
2011-12-14 13:05:00,74.85,74.93,74.82,74.83,87800.0,38.4648,38.5059,38.4494,38.4545,87800.0
2011-12-14 13:10:00,74.83,74.86,74.78,74.78,58100.0,38.4545,38.4699,38.4288,38.4288,58100.0
2011-12-14 13:15:00,74.78,74.81,74.76,74.8,33800.0,38.4288,38.4442,38.4185,38.4391,33800.0
2011-12-14 13:20:00,74.81,74.83,74.75,74.76,40600.0,38.4442,38.4545,38.4134,38.4185,40600.0
2011-12-14 13:25:00,74.76,74.8,74.76,74.78,33500.0,38.4185,38.4391,38.4185,38.4288,33500.0
2011-12-14 13:30:00,74.78,74.84,74.75,74.82,47200.0,38.4288,38.4596,38.4134,38.4494,47200.0
2011-12-14 13:35:00,74.84,74.9,74.82,74.83,50100.0,38.4596,38.4905,38.4494,38.4545,50100.0
2011-12-14 13:40:00,74.83,74.86,74.81,74.84,25600.0,38.4545,38.4699,38.4442,38.4596,25600.0
2011-12-14 13:45:00,74.85,74.85,74.81,74.82,34000.0,38.4648,38.4648,38.4442,38.4494,34000.0
2011-12-14 13:50:00,74.83,74.86,74.81,74.82,45900.0,38.4545,38.4699,38.4442,38.4494,45900.0
2011-12-14 13:55:00,74.81,74.83,74.76,74.8,53100.0,38.4442,38.4545,38.4185,38.4391,53100.0
2011-12-14 14:00:00,74.79,74.8,74.75,74.75,87000.0,38.4339,38.4391,38.4134,38.4134,87000.0
2011-12-14 14:05:00,74.75,74.77,74.74,74.75,74100.0,38.4134,38.4237,38.4082,38.4134,74100.0
2011-12-14 14:10:00,74.75,74.77,74.73,74.75,107200.0,38.4134,38.4237,38.4031,38.4134,107200.0
2011-12-14 14:15:00,74.75,74.8,74.75,74.76,70500.0,38.4134,38.4391,38.4134,38.4185,70500.0
2011-12-14 14:20:00,74.77,74.79,74.76,74.77,54000.0,38.4237,38.4339,38.4185,38.4237,54000.0
2011-12-14 14:25:00,74.76,74.83,74.76,74.78,66000.0,38.4185,38.4545,38.4185,38.4288,66000.0
2011-12-14 14:30:00,74.79,74.79,74.73,74.75,121900.0,38.4339,38.4339,38.4031,38.4134,121900.0
2011-12-14 14:35:00,74.75,74.77,74.61,74.67,179000.0,38.4134,38.4237,38.3414,38.3723,179000.0
2011-12-14 14:40:00,74.68,74.77,74.68,74.75,57000.0,38.3774,38.4237,38.3774,38.4134,57000.0
2011-12-14 14:45:00,74.75,74.9,74.75,74.9,67600.0,38.4134,38.4905,38.4134,38.4905,67600.0
2011-12-14 14:50:00,74.91,74.92,74.84,74.86,64700.0,38.4956,38.5007,38.4596,38.4699,64700.0
2011-12-14 14:55:00,74.87,74.97,74.85,74.94,93600.0,38.475,38.5264,38.4648,38.511,93600.0
2011-12-14 15:00:00,74.94,74.99,74.91,74.96,49100.0,38.511,38.5367,38.4956,38.5213,49100.0
2011-12-14 15:05:00,74.96,74.96,74.83,74.85,58600.0,38.5213,38.5213,38.4545,38.4648,58600.0
2011-12-14 15:10:00,74.85,75.11,74.85,75.06,77900.0,38.4648,38.5984,38.4648,38.5727,77900.0
2011-12-14 15:15:00,75.06,75.08,74.98,75.0,63000.0,38.5727,38.583,38.5316,38.5419,63000.0
2011-12-14 15:20:00,75.01,75.02,74.92,75.0,72100.0,38.547,38.5521,38.5007,38.5419,72100.0
2011-12-14 15:25:00,75.0,75.05,74.95,75.04,74700.0,38.5419,38.5675,38.5162,38.5624,74700.0
2011-12-14 15:30:00,75.04,75.08,74.97,74.99,82700.0,38.5624,38.583,38.5264,38.5367,82700.0
2011-12-14 15:35:00,74.98,75.0,74.88,74.92,61000.0,38.5316,38.5419,38.4802,38.5007,61000.0
2011-12-14 15:40:00,74.93,75.03,74.92,75.02,93400.0,38.5059,38.5573,38.5007,38.5521,93400.0
2011-12-14 15:45:00,75.02,75.1,74.96,75.1,164500.0,38.5521,38.5932,38.5213,38.5932,164500.0
2011-12-14 15:50:00,75.09,75.09,74.95,74.96,140400.0,38.5881,38.5881,38.5162,38.5213,140400.0
2011-12-14 15:55:00,74.97,75.02,74.86,74.87,257200.0,38.5264,38.5521,38.4699,38.475,257200.0
2011-12-15 09:30:00,75.67,75.76,75.29,75.4,217500.0,38.8862,38.9324,38.6909,38.7474,217500.0
2011-12-15 09:35:00,75.44,75.65,75.39,75.56,105600.0,38.768,38.8759,38.7423,38.8296,105600.0
2011-12-15 09:40:00,75.56,75.56,75.46,75.55,79900.0,38.8296,38.8296,38.7782,38.8245,79900.0
2011-12-15 09:45:00,75.55,75.75,75.54,75.66,73200.0,38.8245,38.9273,38.8194,38.881,73200.0
2011-12-15 09:50:00,75.66,75.96,75.66,75.86,77900.0,38.881,39.0352,38.881,38.9838,77900.0
2011-12-15 09:55:00,75.86,76.0,75.76,75.98,62800.0,38.9838,39.0557,38.9324,39.0455,62800.0
2011-12-15 10:00:00,75.98,76.11,75.81,75.86,78400.0,39.0455,39.1123,38.9581,38.9838,78400.0
2011-12-15 10:05:00,75.87,75.95,75.8,75.88,63800.0,38.9889,39.03,38.953,38.9941,63800.0
2011-12-15 10:10:00,75.87,75.99,75.81,75.81,96700.0,38.9889,39.0506,38.9581,38.9581,96700.0
2011-12-15 10:15:00,75.81,75.82,75.68,75.78,91300.0,38.9581,38.9632,38.8913,38.9427,91300.0
2011-12-15 10:20:00,75.79,75.79,75.68,75.78,41800.0,38.9478,38.9478,38.8913,38.9427,41800.0
2011-12-15 10:25:00,75.78,75.84,75.75,75.78,40700.0,38.9427,38.9735,38.9273,38.9427,40700.0
2011-12-15 10:30:00,75.77,75.79,75.75,75.78,44500.0,38.9375,38.9478,38.9273,38.9427,44500.0
2011-12-15 10:35:00,75.76,75.86,75.75,75.75,48700.0,38.9324,38.9838,38.9273,38.9273,48700.0
2011-12-15 10:40:00,75.75,75.82,75.75,75.76,92300.0,38.9273,38.9632,38.9273,38.9324,92300.0
2011-12-15 10:45:00,75.76,75.79,75.75,75.75,83000.0,38.9324,38.9478,38.9273,38.9273,83000.0
2011-12-15 10:50:00,75.75,75.77,75.74,75.75,65700.0,38.9273,38.9375,38.9221,38.9273,65700.0
2011-12-15 10:55:00,75.75,75.8,75.75,75.75,72500.0,38.9273,38.953,38.9273,38.9273,72500.0
2011-12-15 11:00:00,75.75,75.8,75.74,75.76,83700.0,38.9273,38.953,38.9221,38.9324,83700.0
2011-12-15 11:05:00,75.76,75.79,75.75,75.76,55900.0,38.9324,38.9478,38.9273,38.9324,55900.0
2011-12-15 11:10:00,75.75,75.8,75.75,75.8,61300.0,38.9273,38.953,38.9273,38.953,61300.0
2011-12-15 11:15:00,75.79,75.87,75.76,75.86,53900.0,38.9478,38.9889,38.9324,38.9838,53900.0
2011-12-15 11:20:00,75.86,75.9,75.85,75.9,46700.0,38.9838,39.0044,38.9787,39.0044,46700.0
2011-12-15 11:25:00,75.9,75.98,75.88,75.96,45600.0,39.0044,39.0455,38.9941,39.0352,45600.0
2011-12-15 11:30:00,75.97,76.0,75.94,75.94,16800.0,39.0403,39.0557,39.0249,39.0249,16800.0
2011-12-15 11:35:00,75.93,75.95,75.82,75.85,30800.0,39.0198,39.03,38.9632,38.9787,30800.0
2011-12-15 11:40:00,75.86,75.88,75.78,75.78,24300.0,38.9838,38.9941,38.9427,38.9427,24300.0
2011-12-15 11:45:00,75.77,75.78,75.75,75.75,39000.0,38.9375,38.9427,38.9273,38.9273,39000.0
2011-12-15 11:50:00,75.75,75.76,75.71,75.72,82100.0,38.9273,38.9324,38.9067,38.9119,82100.0
2011-12-15 11:55:00,75.71,75.78,75.7,75.77,45400.0,38.9067,38.9427,38.9016,38.9375,45400.0
2011-12-15 12:00:00,75.77,75.84,75.75,75.82,25700.0,38.9375,38.9735,38.9273,38.9632,25700.0
2011-12-15 12:05:00,75.82,75.89,75.79,75.87,31600.0,38.9632,38.9992,38.9478,38.9889,31600.0
2011-12-15 12:10:00,75.87,75.88,75.8,75.81,26300.0,38.9889,38.9941,38.953,38.9581,26300.0
2011-12-15 12:15:00,75.81,75.92,75.78,75.91,57500.0,38.9581,39.0146,38.9427,39.0095,57500.0
2011-12-15 12:20:00,75.91,76.07,75.91,76.03,67900.0,39.0095,39.0917,39.0095,39.0712,67900.0
2011-12-15 12:25:00,76.04,76.09,76.04,76.08,26600.0,39.0763,39.102,39.0763,39.0969,26600.0
2011-12-15 12:30:00,76.08,76.1,76.05,76.1,24900.0,39.0969,39.1071,39.0814,39.1071,24900.0
2011-12-15 12:35:00,76.09,76.13,76.08,76.12,35100.0,39.102,39.1225,39.0969,39.1174,35100.0
2011-12-15 12:40:00,76.12,76.21,76.09,76.16,67800.0,39.1174,39.1637,39.102,39.138,67800.0
2011-12-15 12:45:00,76.16,76.18,76.13,76.14,32000.0,39.138,39.1482,39.1225,39.1277,32000.0
2011-12-15 12:50:00,76.14,76.15,76.05,76.09,79200.0,39.1277,39.1328,39.0814,39.102,79200.0
2011-12-15 12:55:00,76.09,76.18,76.07,76.17,37600.0,39.102,39.1482,39.0917,39.1431,37600.0
2011-12-15 13:00:00,76.17,76.17,76.13,76.13,20400.0,39.1431,39.1431,39.1225,39.1225,20400.0
2011-12-15 13:05:00,76.14,76.21,76.11,76.19,38700.0,39.1277,39.1637,39.1123,39.1534,38700.0
2011-12-15 13:10:00,76.19,76.19,76.13,76.13,27600.0,39.1534,39.1534,39.1225,39.1225,27600.0
2011-12-15 13:15:00,76.14,76.19,76.13,76.18,30800.0,39.1277,39.1534,39.1225,39.1482,30800.0
2011-12-15 13:20:00,76.19,76.2,76.14,76.17,34900.0,39.1534,39.1585,39.1277,39.1431,34900.0
2011-12-15 13:25:00,76.17,76.19,76.14,76.18,25800.0,39.1431,39.1534,39.1277,39.1482,25800.0
2011-12-15 13:30:00,76.18,76.29,76.05,76.06,139800.0,39.1482,39.2048,39.0814,39.0866,139800.0
2011-12-15 13:35:00,76.06,76.06,75.97,75.98,49800.0,39.0866,39.0866,39.0403,39.0455,49800.0
2011-12-15 13:40:00,75.97,76.09,75.94,76.05,91600.0,39.0403,39.102,39.0249,39.0814,91600.0
2011-12-15 13:45:00,76.04,76.12,76.03,76.08,40100.0,39.0763,39.1174,39.0712,39.0969,40100.0
2011-12-15 13:50:00,76.08,76.1,76.04,76.05,62600.0,39.0969,39.1071,39.0763,39.0814,62600.0
2011-12-15 13:55:00,76.06,76.06,75.96,75.99,72000.0,39.0866,39.0866,39.0352,39.0506,72000.0
2011-12-15 14:00:00,75.98,76.0,75.97,75.99,37100.0,39.0455,39.0557,39.0403,39.0506,37100.0
2011-12-15 14:05:00,75.98,76.0,75.97,75.99,39700.0,39.0455,39.0557,39.0403,39.0506,39700.0
2011-12-15 14:10:00,75.99,76.06,75.96,76.06,60100.0,39.0506,39.0866,39.0352,39.0866,60100.0
2011-12-15 14:15:00,76.06,76.14,76.04,76.12,33800.0,39.0866,39.1277,39.0763,39.1174,33800.0
2011-12-15 14:20:00,76.12,76.12,76.06,76.06,49700.0,39.1174,39.1174,39.0866,39.0866,49700.0
2011-12-15 14:25:00,76.06,76.07,75.94,75.95,58200.0,39.0866,39.0917,39.0249,39.03,58200.0
2011-12-15 14:30:00,75.94,75.95,75.9,75.93,39800.0,39.0249,39.03,39.0044,39.0198,39800.0
2011-12-15 14:35:00,75.92,75.97,75.91,75.97,45800.0,39.0146,39.0403,39.0095,39.0403,45800.0
2011-12-15 14:40:00,75.96,76.02,75.95,76.02,28900.0,39.0352,39.066,39.03,39.066,28900.0
2011-12-15 14:45:00,76.02,76.03,75.97,76.01,48000.0,39.066,39.0712,39.0403,39.0609,48000.0
2011-12-15 14:50:00,76.01,76.03,75.98,76.02,51400.0,39.0609,39.0712,39.0455,39.066,51400.0
2011-12-15 14:55:00,76.01,76.04,75.99,76.03,35100.0,39.0609,39.0763,39.0506,39.0712,35100.0
2011-12-15 15:00:00,76.02,76.06,75.99,76.05,53200.0,39.066,39.0866,39.0506,39.0814,53200.0
2011-12-15 15:05:00,76.06,76.13,76.06,76.13,38600.0,39.0866,39.1225,39.0866,39.1225,38600.0
2011-12-15 15:10:00,76.12,76.15,76.1,76.14,50000.0,39.1174,39.1328,39.1071,39.1277,50000.0
2011-12-15 15:15:00,76.13,76.28,76.13,76.27,83400.0,39.1225,39.1996,39.1225,39.1945,83400.0
2011-12-15 15:20:00,76.28,76.28,76.19,76.21,73500.0,39.1996,39.1996,39.1534,39.1637,73500.0
2011-12-15 15:25:00,76.22,76.24,76.11,76.11,105900.0,39.1688,39.1791,39.1123,39.1123,105900.0
2011-12-15 15:30:00,76.11,76.18,76.08,76.16,100500.0,39.1123,39.1482,39.0969,39.138,100500.0
2011-12-15 15:35:00,76.15,76.17,76.08,76.12,84500.0,39.1328,39.1431,39.0969,39.1174,84500.0
2011-12-15 15:40:00,76.13,76.14,76.09,76.11,99000.0,39.1225,39.1277,39.102,39.1123,99000.0
2011-12-15 15:45:00,76.1,76.11,75.95,76.0,136500.0,39.1071,39.1123,39.03,39.0557,136500.0
2011-12-15 15:50:00,76.0,76.0,75.9,75.91,88400.0,39.0557,39.0557,39.0044,39.0095,88400.0
2011-12-15 15:55:00,75.91,75.98,75.85,75.95,293700.0,39.0095,39.0455,38.9787,39.03,293700.0
2011-12-16 09:30:00,76.43,76.55,76.24,76.53,1737200.0,39.2767,39.3384,39.1791,39.3281,1737200.0
2011-12-16 09:35:00,76.53,76.63,76.4,76.4,152600.0,39.3281,39.3795,39.2613,39.2613,152600.0
2011-12-16 09:40:00,76.4,76.41,76.29,76.29,91400.0,39.2613,39.2664,39.2048,39.2048,91400.0
2011-12-16 09:45:00,76.29,76.3,76.05,76.12,94800.0,39.2048,39.2099,39.0814,39.1174,94800.0
2011-12-16 09:50:00,76.13,76.18,76.0,76.06,80300.0,39.1225,39.1482,39.0557,39.0866,80300.0
2011-12-16 09:55:00,76.07,76.18,75.9,75.93,105100.0,39.0917,39.1482,39.0044,39.0198,105100.0
2011-12-16 10:00:00,75.94,76.08,75.85,76.05,165200.0,39.0249,39.0969,38.9787,39.0814,165200.0
2011-12-16 10:05:00,76.06,76.28,76.05,76.28,93100.0,39.0866,39.1996,39.0814,39.1996,93100.0
2011-12-16 10:10:00,76.28,76.36,76.26,76.28,63200.0,39.1996,39.2407,39.1894,39.1996,63200.0
2011-12-16 10:15:00,76.28,76.39,76.27,76.39,69000.0,39.1996,39.2562,39.1945,39.2562,69000.0
2011-12-16 10:20:00,76.38,76.39,76.15,76.17,91500.0,39.251,39.2562,39.1328,39.1431,91500.0
2011-12-16 10:25:00,76.17,76.19,75.98,76.01,50800.0,39.1431,39.1534,39.0455,39.0609,50800.0
2011-12-16 10:30:00,76.02,76.02,75.91,75.99,57200.0,39.066,39.066,39.0095,39.0506,57200.0
2011-12-16 10:35:00,76.0,76.01,75.94,75.94,45900.0,39.0557,39.0609,39.0249,39.0249,45900.0
2011-12-16 10:40:00,75.94,75.98,75.89,75.94,38300.0,39.0249,39.0455,38.9992,39.0249,38300.0
2011-12-16 10:45:00,75.94,75.99,75.91,75.94,45700.0,39.0249,39.0506,39.0095,39.0249,45700.0
2011-12-16 10:50:00,75.93,75.94,75.86,75.87,27800.0,39.0198,39.0249,38.9838,38.9889,27800.0
2011-12-16 10:55:00,75.86,75.87,75.7,75.76,59100.0,38.9838,38.9889,38.9016,38.9324,59100.0
2011-12-16 11:00:00,75.75,75.77,75.61,75.67,52600.0,38.9273,38.9375,38.8553,38.8862,52600.0
2011-12-16 11:05:00,75.68,75.69,75.61,75.66,37300.0,38.8913,38.8964,38.8553,38.881,37300.0
2011-12-16 11:10:00,75.67,75.69,75.59,75.67,38700.0,38.8862,38.8964,38.845,38.8862,38700.0
2011-12-16 11:15:00,75.69,75.78,75.68,75.78,64000.0,38.8964,38.9427,38.8913,38.9427,64000.0
2011-12-16 11:20:00,75.78,75.96,75.78,75.95,40700.0,38.9427,39.0352,38.9427,39.03,40700.0
2011-12-16 11:25:00,75.96,75.98,75.84,75.86,41000.0,39.0352,39.0455,38.9735,38.9838,41000.0
2011-12-16 11:30:00,75.88,75.89,75.75,75.75,50800.0,38.9941,38.9992,38.9273,38.9273,50800.0
2011-12-16 11:35:00,75.75,75.84,75.73,75.82,53600.0,38.9273,38.9735,38.917,38.9632,53600.0
2011-12-16 11:40:00,75.82,75.86,75.77,75.8,35400.0,38.9632,38.9838,38.9375,38.953,35400.0
2011-12-16 11:45:00,75.8,75.87,75.79,75.8,60500.0,38.953,38.9889,38.9478,38.953,60500.0
2011-12-16 11:50:00,75.8,75.82,75.71,75.72,41400.0,38.953,38.9632,38.9067,38.9119,41400.0
2011-12-16 11:55:00,75.72,75.74,75.63,75.7,73100.0,38.9119,38.9221,38.8656,38.9016,73100.0
2011-12-16 12:00:00,75.68,75.72,75.65,75.67,51400.0,38.8913,38.9119,38.8759,38.8862,51400.0
2011-12-16 12:05:00,75.68,75.73,75.64,75.73,62500.0,38.8913,38.917,38.8707,38.917,62500.0
2011-12-16 12:10:00,75.73,75.8,75.73,75.77,35700.0,38.917,38.953,38.917,38.9375,35700.0
2011-12-16 12:15:00,75.78,75.82,75.77,75.78,43400.0,38.9427,38.9632,38.9375,38.9427,43400.0
2011-12-16 12:20:00,75.78,75.8,75.75,75.77,46800.0,38.9427,38.953,38.9273,38.9375,46800.0
2011-12-16 12:25:00,75.77,75.78,75.72,75.76,33600.0,38.9375,38.9427,38.9119,38.9324,33600.0
2011-12-16 12:30:00,75.77,75.77,75.6,75.61,47000.0,38.9375,38.9375,38.8502,38.8553,47000.0
2011-12-16 12:35:00,75.61,75.64,75.59,75.59,50300.0,38.8553,38.8707,38.845,38.845,50300.0
2011-12-16 12:40:00,75.6,75.63,75.55,75.55,60600.0,38.8502,38.8656,38.8245,38.8245,60600.0
2011-12-16 12:45:00,75.53,75.59,75.5,75.53,78100.0,38.8142,38.845,38.7988,38.8142,78100.0
2011-12-16 12:50:00,75.52,75.56,75.52,75.55,50400.0,38.8091,38.8296,38.8091,38.8245,50400.0
2011-12-16 12:55:00,75.54,75.63,75.48,75.56,91500.0,38.8194,38.8656,38.7885,38.8296,91500.0
2011-12-16 13:00:00,75.55,75.66,75.52,75.59,62400.0,38.8245,38.881,38.8091,38.845,62400.0
2011-12-16 13:05:00,75.59,75.6,75.51,75.54,53900.0,38.845,38.8502,38.8039,38.8194,53900.0
2011-12-16 13:10:00,75.53,75.64,75.53,75.61,48500.0,38.8142,38.8707,38.8142,38.8553,48500.0
2011-12-16 13:15:00,75.64,75.66,75.52,75.55,34500.0,38.8707,38.881,38.8091,38.8245,34500.0
2011-12-16 13:20:00,75.57,75.67,75.57,75.59,52500.0,38.8348,38.8862,38.8348,38.845,52500.0
2011-12-16 13:25:00,75.59,75.59,75.54,75.55,20000.0,38.845,38.845,38.8194,38.8245,20000.0
2011-12-16 13:30:00,75.56,75.56,75.5,75.51,28900.0,38.8296,38.8296,38.7988,38.8039,28900.0
2011-12-16 13:35:00,75.5,75.53,75.48,75.5,32900.0,38.7988,38.8142,38.7885,38.7988,32900.0
2011-12-16 13:40:00,75.49,75.5,75.45,75.46,37200.0,38.7937,38.7988,38.7731,38.7782,37200.0
2011-12-16 13:45:00,75.46,75.59,75.43,75.58,41600.0,38.7782,38.845,38.7628,38.8399,41600.0
2011-12-16 13:50:00,75.57,75.59,75.54,75.54,42900.0,38.8348,38.845,38.8194,38.8194,42900.0
2011-12-16 13:55:00,75.54,75.54,75.42,75.45,49500.0,38.8194,38.8194,38.7577,38.7731,49500.0
2011-12-16 14:00:00,75.46,75.46,75.41,75.41,41500.0,38.7782,38.7782,38.7525,38.7525,41500.0
2011-12-16 14:05:00,75.41,75.42,75.39,75.4,39100.0,38.7525,38.7577,38.7423,38.7474,39100.0
2011-12-16 14:10:00,75.39,75.46,75.36,75.46,45800.0,38.7423,38.7782,38.7269,38.7782,45800.0
2011-12-16 14:15:00,75.45,75.46,75.35,75.38,42200.0,38.7731,38.7782,38.7217,38.7371,42200.0
2011-12-16 14:20:00,75.37,75.38,75.29,75.34,54300.0,38.732,38.7371,38.6909,38.7166,54300.0
2011-12-16 14:25:00,75.35,75.38,75.34,75.35,33400.0,38.7217,38.7371,38.7166,38.7217,33400.0
2011-12-16 14:30:00,75.34,75.39,75.29,75.38,76200.0,38.7166,38.7423,38.6909,38.7371,76200.0
2011-12-16 14:35:00,75.38,75.44,75.35,75.44,44000.0,38.7371,38.768,38.7217,38.768,44000.0
2011-12-16 14:40:00,75.43,75.47,75.41,75.47,37100.0,38.7628,38.7834,38.7525,38.7834,37100.0
2011-12-16 14:45:00,75.46,75.67,75.46,75.65,78100.0,38.7782,38.8862,38.7782,38.8759,78100.0
2011-12-16 14:50:00,75.65,75.71,75.62,75.66,52200.0,38.8759,38.9067,38.8605,38.881,52200.0
2011-12-16 14:55:00,75.66,75.74,75.66,75.7,48600.0,38.881,38.9221,38.881,38.9016,48600.0
2011-12-16 15:00:00,75.7,75.75,75.67,75.67,47700.0,38.9016,38.9273,38.8862,38.8862,47700.0
2011-12-16 15:05:00,75.67,75.69,75.64,75.64,37300.0,38.8862,38.8964,38.8707,38.8707,37300.0
2011-12-16 15:10:00,75.64,75.81,75.63,75.79,77100.0,38.8707,38.9581,38.8656,38.9478,77100.0
2011-12-16 15:15:00,75.79,75.88,75.77,75.77,191900.0,38.9478,38.9941,38.9375,38.9375,191900.0
2011-12-16 15:20:00,75.77,75.79,75.66,75.7,105800.0,38.9375,38.9478,38.881,38.9016,105800.0
2011-12-16 15:25:00,75.7,75.75,75.68,75.68,60600.0,38.9016,38.9273,38.8913,38.8913,60600.0
2011-12-16 15:30:00,75.69,75.73,75.65,75.68,92500.0,38.8964,38.917,38.8759,38.8913,92500.0
2011-12-16 15:35:00,75.68,75.71,75.67,75.69,67000.0,38.8913,38.9067,38.8862,38.8964,67000.0
2011-12-16 15:40:00,75.69,75.75,75.65,75.66,105500.0,38.8964,38.9273,38.8759,38.881,105500.0
2011-12-16 15:45:00,75.65,75.65,75.6,75.61,141700.0,38.8759,38.8759,38.8502,38.8553,141700.0
2011-12-16 15:50:00,75.61,75.64,75.56,75.58,133000.0,38.8553,38.8707,38.8296,38.8399,133000.0
2011-12-16 15:55:00,75.58,75.67,75.57,75.6,262800.0,38.8399,38.8862,38.8348,38.8502,262800.0
2011-12-19 09:30:00,76.08,76.08,75.79,76.06,22400.0,39.0969,39.0969,38.9478,39.0866,22400.0
2011-12-19 09:35:00,76.07,76.49,76.05,76.43,244700.0,39.0917,39.3075,39.0814,39.2767,244700.0
2011-12-19 09:40:00,76.45,76.68,76.42,76.65,127900.0,39.287,39.4052,39.2716,39.3898,127900.0
2011-12-19 09:45:00,76.65,76.8,76.46,76.8,107900.0,39.3898,39.4669,39.2921,39.4669,107900.0
2011-12-19 09:50:00,76.8,76.81,76.4,76.48,87000.0,39.4669,39.472,39.2613,39.3024,87000.0
2011-12-19 09:55:00,76.47,76.6,76.46,76.46,94900.0,39.2973,39.3641,39.2921,39.2921,94900.0
2011-12-19 10:00:00,76.47,76.51,76.36,76.48,61800.0,39.2973,39.3178,39.2407,39.3024,61800.0
2011-12-19 10:05:00,76.47,76.48,76.26,76.27,71000.0,39.2973,39.3024,39.1894,39.1945,71000.0
2011-12-19 10:10:00,76.26,76.42,76.2,76.23,114900.0,39.1894,39.2716,39.1585,39.1739,114900.0
2011-12-19 10:15:00,76.22,76.26,76.15,76.25,100000.0,39.1688,39.1894,39.1328,39.1842,100000.0
2011-12-19 10:20:00,76.25,76.26,76.16,76.21,63800.0,39.1842,39.1894,39.138,39.1637,63800.0
2011-12-19 10:25:00,76.21,76.25,76.19,76.21,145200.0,39.1637,39.1842,39.1534,39.1637,145200.0
2011-12-19 10:30:00,76.22,76.25,76.2,76.23,103300.0,39.1688,39.1842,39.1585,39.1739,103300.0
2011-12-19 10:35:00,76.23,76.27,76.22,76.23,137100.0,39.1739,39.1945,39.1688,39.1739,137100.0
2011-12-19 10:40:00,76.22,76.26,76.21,76.22,35700.0,39.1688,39.1894,39.1637,39.1688,35700.0
2011-12-19 10:45:00,76.23,76.24,76.09,76.16,50000.0,39.1739,39.1791,39.102,39.138,50000.0
2011-12-19 10:50:00,76.15,76.19,76.07,76.15,45600.0,39.1328,39.1534,39.0917,39.1328,45600.0
2011-12-19 10:55:00,76.15,76.19,76.08,76.12,58700.0,39.1328,39.1534,39.0969,39.1174,58700.0
2011-12-19 11:00:00,76.12,76.16,76.06,76.07,50200.0,39.1174,39.138,39.0866,39.0917,50200.0
2011-12-19 11:05:00,76.07,76.09,75.88,75.94,93600.0,39.0917,39.102,38.9941,39.0249,93600.0
2011-12-19 11:10:00,75.94,76.08,75.94,76.07,35900.0,39.0249,39.0969,39.0249,39.0917,35900.0
2011-12-19 11:15:00,76.06,76.15,76.02,76.12,35200.0,39.0866,39.1328,39.066,39.1174,35200.0
2011-12-19 11:20:00,76.12,76.15,76.01,76.07,40000.0,39.1174,39.1328,39.0609,39.0917,40000.0
2011-12-19 11:25:00,76.06,76.2,76.04,76.19,37100.0,39.0866,39.1585,39.0763,39.1534,37100.0
2011-12-19 11:30:00,76.19,76.22,76.06,76.11,39900.0,39.1534,39.1688,39.0866,39.1123,39900.0
2011-12-19 11:35:00,76.11,76.15,76.04,76.08,60300.0,39.1123,39.1328,39.0763,39.0969,60300.0
2011-12-19 11:40:00,76.09,76.16,76.06,76.07,49200.0,39.102,39.138,39.0866,39.0917,49200.0
2011-12-19 11:45:00,76.07,76.07,75.87,75.88,74800.0,39.0917,39.0917,38.9889,38.9941,74800.0
2011-12-19 11:50:00,75.88,75.94,75.85,75.93,51100.0,38.9941,39.0249,38.9787,39.0198,51100.0
2011-12-19 11:55:00,75.92,75.94,75.84,75.84,56500.0,39.0146,39.0249,38.9735,38.9735,56500.0
2011-12-19 12:00:00,75.84,76.01,75.82,76.01,65100.0,38.9735,39.0609,38.9632,39.0609,65100.0
2011-12-19 12:05:00,76.0,76.08,75.97,75.98,42800.0,39.0557,39.0969,39.0403,39.0455,42800.0
2011-12-19 12:10:00,75.98,76.01,75.97,76.01,53900.0,39.0455,39.0609,39.0403,39.0609,53900.0
2011-12-19 12:15:00,76.0,76.16,76.0,76.1,117000.0,39.0557,39.138,39.0557,39.1071,117000.0
2011-12-19 12:20:00,76.09,76.18,76.09,76.12,33200.0,39.102,39.1482,39.102,39.1174,33200.0
2011-12-19 12:25:00,76.12,76.16,76.1,76.16,36300.0,39.1174,39.138,39.1071,39.138,36300.0
2011-12-19 12:30:00,76.17,76.18,76.12,76.16,33400.0,39.1431,39.1482,39.1174,39.138,33400.0
2011-12-19 12:35:00,76.16,76.17,76.09,76.14,43200.0,39.138,39.1431,39.102,39.1277,43200.0
2011-12-19 12:40:00,76.14,76.2,76.14,76.18,23500.0,39.1277,39.1585,39.1277,39.1482,23500.0
2011-12-19 12:45:00,76.19,76.3,76.14,76.25,64200.0,39.1534,39.2099,39.1277,39.1842,64200.0
2011-12-19 12:50:00,76.25,76.26,76.16,76.21,26600.0,39.1842,39.1894,39.138,39.1637,26600.0
2011-12-19 12:55:00,76.21,76.25,76.2,76.22,22900.0,39.1637,39.1842,39.1585,39.1688,22900.0
2011-12-19 13:00:00,76.23,76.25,76.19,76.23,50800.0,39.1739,39.1842,39.1534,39.1739,50800.0
2011-12-19 13:05:00,76.23,76.27,76.22,76.25,27200.0,39.1739,39.1945,39.1688,39.1842,27200.0
2011-12-19 13:10:00,76.26,76.39,76.26,76.36,45300.0,39.1894,39.2562,39.1894,39.2407,45300.0
2011-12-19 13:15:00,76.37,76.37,76.24,76.29,72900.0,39.2459,39.2459,39.1791,39.2048,72900.0
2011-12-19 13:20:00,76.3,76.39,76.3,76.39,37600.0,39.2099,39.2562,39.2099,39.2562,37600.0
2011-12-19 13:25:00,76.39,76.49,76.38,76.47,70900.0,39.2562,39.3075,39.251,39.2973,70900.0
2011-12-19 13:30:00,76.48,76.51,76.42,76.43,34400.0,39.3024,39.3178,39.2716,39.2767,34400.0
2011-12-19 13:35:00,76.43,76.44,76.31,76.34,32500.0,39.2767,39.2819,39.215,39.2305,32500.0
2011-12-19 13:40:00,76.34,76.41,76.29,76.39,34400.0,39.2305,39.2664,39.2048,39.2562,34400.0
2011-12-19 13:45:00,76.4,76.42,76.37,76.41,20500.0,39.2613,39.2716,39.2459,39.2664,20500.0
2011-12-19 13:50:00,76.42,76.56,76.4,76.51,55800.0,39.2716,39.3435,39.2613,39.3178,55800.0
2011-12-19 13:55:00,76.5,76.54,76.44,76.54,42300.0,39.3127,39.3332,39.2819,39.3332,42300.0
2011-12-19 14:00:00,76.55,76.62,76.52,76.56,70300.0,39.3384,39.3744,39.323,39.3435,70300.0
2011-12-19 14:05:00,76.54,76.58,76.49,76.58,41400.0,39.3332,39.3538,39.3075,39.3538,41400.0
2011-12-19 14:10:00,76.57,76.58,76.52,76.56,50100.0,39.3487,39.3538,39.323,39.3435,50100.0
2011-12-19 14:15:00,76.56,76.59,76.52,76.52,41400.0,39.3435,39.3589,39.323,39.323,41400.0
2011-12-19 14:20:00,76.52,76.52,76.44,76.47,39400.0,39.323,39.323,39.2819,39.2973,39400.0
2011-12-19 14:25:00,76.46,76.48,76.43,76.48,30800.0,39.2921,39.3024,39.2767,39.3024,30800.0
2011-12-19 14:30:00,76.48,76.48,76.41,76.45,49700.0,39.3024,39.3024,39.2664,39.287,49700.0
2011-12-19 14:35:00,76.46,76.46,76.36,76.38,47600.0,39.2921,39.2921,39.2407,39.251,47600.0
2011-12-19 14:40:00,76.38,76.38,76.33,76.35,44700.0,39.251,39.251,39.2253,39.2356,44700.0
2011-12-19 14:45:00,76.34,76.34,76.25,76.26,36800.0,39.2305,39.2305,39.1842,39.1894,36800.0
2011-12-19 14:50:00,76.26,76.39,76.25,76.38,50700.0,39.1894,39.2562,39.1842,39.251,50700.0
2011-12-19 14:55:00,76.38,76.47,76.33,76.45,59900.0,39.251,39.2973,39.2253,39.287,59900.0
2011-12-19 15:00:00,76.47,76.48,76.2,76.22,79400.0,39.2973,39.3024,39.1585,39.1688,79400.0
2011-12-19 15:05:00,76.21,76.3,76.13,76.17,72500.0,39.1637,39.2099,39.1225,39.1431,72500.0
2011-12-19 15:10:00,76.17,76.21,76.13,76.13,83500.0,39.1431,39.1637,39.1225,39.1225,83500.0
2011-12-19 15:15:00,76.14,76.17,76.1,76.14,70400.0,39.1277,39.1431,39.1071,39.1277,70400.0
2011-12-19 15:20:00,76.13,76.13,76.07,76.09,90900.0,39.1225,39.1225,39.0917,39.102,90900.0
2011-12-19 15:25:00,76.08,76.11,75.98,76.01,69900.0,39.0969,39.1123,39.0455,39.0609,69900.0
2011-12-19 15:30:00,76.02,76.11,75.98,76.11,77200.0,39.066,39.1123,39.0455,39.1123,77200.0
2011-12-19 15:35:00,76.1,76.2,76.07,76.17,84200.0,39.1071,39.1585,39.0917,39.1431,84200.0
2011-12-19 15:40:00,76.17,76.18,76.03,76.13,88900.0,39.1431,39.1482,39.0712,39.1225,88900.0
2011-12-19 15:45:00,76.12,76.17,76.07,76.07,129800.0,39.1174,39.1431,39.0917,39.0917,129800.0
2011-12-19 15:50:00,76.07,76.11,75.95,76.05,155200.0,39.0917,39.1123,39.03,39.0814,155200.0
2011-12-19 15:55:00,76.04,76.22,76.03,76.21,290300.0,39.0763,39.1688,39.0712,39.1637,290300.0
2011-12-20 09:30:00,76.12,76.32,76.05,76.12,195600.0,39.5101,39.6139,39.4738,39.5101,195600.0
2011-12-20 09:35:00,76.1,76.24,76.1,76.2,129600.0,39.4997,39.5724,39.4997,39.5516,129600.0
2011-12-20 09:40:00,76.2,76.23,75.99,76.21,126400.0,39.5516,39.5672,39.4426,39.5568,126400.0
2011-12-20 09:45:00,76.21,76.23,76.0,76.0,108900.0,39.5568,39.5672,39.4478,39.4478,108900.0
2011-12-20 09:50:00,76.01,76.18,76.01,76.16,73000.0,39.453,39.5413,39.453,39.5309,73000.0
2011-12-20 09:55:00,76.16,76.24,76.15,76.24,83300.0,39.5309,39.5724,39.5257,39.5724,83300.0
2011-12-20 10:00:00,76.23,76.25,76.15,76.2,98600.0,39.5672,39.5776,39.5257,39.5516,98600.0
2011-12-20 10:05:00,76.21,76.26,76.18,76.2,130500.0,39.5568,39.5828,39.5413,39.5516,130500.0
2011-12-20 10:10:00,76.2,76.21,76.15,76.17,74000.0,39.5516,39.5568,39.5257,39.5361,74000.0
2011-12-20 10:15:00,76.17,76.21,76.09,76.1,77200.0,39.5361,39.5568,39.4945,39.4997,77200.0
2011-12-20 10:20:00,76.1,76.11,75.93,75.98,100500.0,39.4997,39.5049,39.4115,39.4374,100500.0
2011-12-20 10:25:00,75.99,76.13,75.95,76.12,72700.0,39.4426,39.5153,39.4219,39.5101,72700.0
2011-12-20 10:30:00,76.13,76.21,76.09,76.2,64200.0,39.5153,39.5568,39.4945,39.5516,64200.0
2011-12-20 10:35:00,76.2,76.23,76.1,76.1,128000.0,39.5516,39.5672,39.4997,39.4997,128000.0
2011-12-20 10:40:00,76.1,76.23,76.1,76.23,80400.0,39.4997,39.5672,39.4997,39.5672,80400.0
2011-12-20 10:45:00,76.23,76.35,76.22,76.3,111600.0,39.5672,39.6295,39.562,39.6035,111600.0
2011-12-20 10:50:00,76.3,76.37,76.27,76.36,88300.0,39.6035,39.6399,39.588,39.6347,88300.0
2011-12-20 10:55:00,76.36,76.42,76.35,76.42,71100.0,39.6347,39.6658,39.6295,39.6658,71100.0
2011-12-20 11:00:00,76.42,76.49,76.41,76.48,52700.0,39.6658,39.7022,39.6606,39.697,52700.0
2011-12-20 11:05:00,76.48,76.56,76.45,76.55,88300.0,39.697,39.7385,39.6814,39.7333,88300.0
2011-12-20 11:10:00,76.55,76.61,76.51,76.61,70400.0,39.7333,39.7644,39.7125,39.7644,70400.0
2011-12-20 11:15:00,76.6,76.61,76.57,76.59,38300.0,39.7593,39.7644,39.7437,39.7541,38300.0
2011-12-20 11:20:00,76.6,76.65,76.58,76.6,56400.0,39.7593,39.7852,39.7489,39.7593,56400.0
2011-12-20 11:25:00,76.6,76.63,76.5,76.54,69800.0,39.7593,39.7748,39.7074,39.7281,69800.0
2011-12-20 11:30:00,76.55,76.62,76.54,76.57,78000.0,39.7333,39.7696,39.7281,39.7437,78000.0
2011-12-20 11:35:00,76.57,76.59,76.5,76.5,81100.0,39.7437,39.7541,39.7074,39.7074,81100.0
2011-12-20 11:40:00,76.51,76.51,76.31,76.37,69200.0,39.7125,39.7125,39.6087,39.6399,69200.0
2011-12-20 11:45:00,76.36,76.39,76.33,76.38,89200.0,39.6347,39.6503,39.6191,39.6451,89200.0
2011-12-20 11:50:00,76.38,76.4,76.31,76.34,49600.0,39.6451,39.6554,39.6087,39.6243,49600.0
2011-12-20 11:55:00,76.34,76.35,76.25,76.26,47500.0,39.6243,39.6295,39.5776,39.5828,47500.0
2011-12-20 12:00:00,76.27,76.29,76.21,76.22,64200.0,39.588,39.5984,39.5568,39.562,64200.0
2011-12-20 12:05:00,76.23,76.29,76.23,76.28,21100.0,39.5672,39.5984,39.5672,39.5932,21100.0
2011-12-20 12:10:00,76.29,76.29,76.23,76.29,22100.0,39.5984,39.5984,39.5672,39.5984,22100.0
2011-12-20 12:15:00,76.3,76.35,76.28,76.29,30100.0,39.6035,39.6295,39.5932,39.5984,30100.0
2011-12-20 12:20:00,76.29,76.41,76.28,76.38,44500.0,39.5984,39.6606,39.5932,39.6451,44500.0
2011-12-20 12:25:00,76.38,76.41,76.36,76.41,43800.0,39.6451,39.6606,39.6347,39.6606,43800.0
2011-12-20 12:30:00,76.41,76.42,76.4,76.4,48900.0,39.6606,39.6658,39.6554,39.6554,48900.0
2011-12-20 12:35:00,76.4,76.41,76.38,76.39,48500.0,39.6554,39.6606,39.6451,39.6503,48500.0
2011-12-20 12:40:00,76.4,76.42,76.38,76.42,55400.0,39.6554,39.6658,39.6451,39.6658,55400.0
2011-12-20 12:45:00,76.41,76.42,76.35,76.36,47900.0,39.6606,39.6658,39.6295,39.6347,47900.0
2011-12-20 12:50:00,76.36,76.38,76.32,76.36,71700.0,39.6347,39.6451,39.6139,39.6347,71700.0
2011-12-20 12:55:00,76.37,76.38,76.33,76.35,93100.0,39.6399,39.6451,39.6191,39.6295,93100.0
2011-12-20 13:00:00,76.35,76.47,76.35,76.39,125600.0,39.6295,39.6918,39.6295,39.6503,125600.0
2011-12-20 13:05:00,76.38,76.5,76.38,76.49,89700.0,39.6451,39.7074,39.6451,39.7022,89700.0
2011-12-20 13:10:00,76.5,76.54,76.42,76.43,57000.0,39.7074,39.7281,39.6658,39.671,57000.0
2011-12-20 13:15:00,76.43,76.44,76.38,76.4,36600.0,39.671,39.6762,39.6451,39.6554,36600.0
2011-12-20 13:20:00,76.4,76.42,76.36,76.37,30000.0,39.6554,39.6658,39.6347,39.6399,30000.0
2011-12-20 13:25:00,76.36,76.4,76.33,76.36,23900.0,39.6347,39.6554,39.6191,39.6347,23900.0
2011-12-20 13:30:00,76.36,76.41,76.36,76.41,31300.0,39.6347,39.6606,39.6347,39.6606,31300.0
2011-12-20 13:35:00,76.41,76.42,76.35,76.39,49900.0,39.6606,39.6658,39.6295,39.6503,49900.0
2011-12-20 13:40:00,76.4,76.4,76.37,76.38,32900.0,39.6554,39.6554,39.6399,39.6451,32900.0
2011-12-20 13:45:00,76.38,76.41,76.35,76.4,50300.0,39.6451,39.6606,39.6295,39.6554,50300.0
2011-12-20 13:50:00,76.4,76.41,76.38,76.4,35200.0,39.6554,39.6606,39.6451,39.6554,35200.0
2011-12-20 13:55:00,76.39,76.4,76.37,76.37,26500.0,39.6503,39.6554,39.6399,39.6399,26500.0
2011-12-20 14:00:00,76.37,76.41,76.37,76.39,37600.0,39.6399,39.6606,39.6399,39.6503,37600.0
2011-12-20 14:05:00,76.38,76.42,76.37,76.4,40700.0,39.6451,39.6658,39.6399,39.6554,40700.0
2011-12-20 14:10:00,76.39,76.41,76.35,76.39,35700.0,39.6503,39.6606,39.6295,39.6503,35700.0
2011-12-20 14:15:00,76.4,76.41,76.38,76.4,38300.0,39.6554,39.6606,39.6451,39.6554,38300.0
2011-12-20 14:20:00,76.4,76.41,76.4,76.4,18600.0,39.6554,39.6606,39.6554,39.6554,18600.0
2011-12-20 14:25:00,76.4,76.41,76.37,76.39,31900.0,39.6554,39.6606,39.6399,39.6503,31900.0
2011-12-20 14:30:00,76.4,76.45,76.4,76.43,64500.0,39.6554,39.6814,39.6554,39.671,64500.0
2011-12-20 14:35:00,76.44,76.47,76.43,76.46,41900.0,39.6762,39.6918,39.671,39.6866,41900.0
2011-12-20 14:40:00,76.46,76.52,76.45,76.5,118500.0,39.6866,39.7177,39.6814,39.7074,118500.0
2011-12-20 14:45:00,76.49,76.5,76.44,76.47,60200.0,39.7022,39.7074,39.6762,39.6918,60200.0
2011-12-20 14:50:00,76.47,76.51,76.47,76.49,41100.0,39.6918,39.7125,39.6918,39.7022,41100.0
2011-12-20 14:55:00,76.49,76.5,76.47,76.48,53700.0,39.7022,39.7074,39.6918,39.697,53700.0
2011-12-20 15:00:00,76.48,76.5,76.46,76.46,65200.0,39.697,39.7074,39.6866,39.6866,65200.0
2011-12-20 15:05:00,76.47,76.47,76.4,76.41,101400.0,39.6918,39.6918,39.6554,39.6606,101400.0
2011-12-20 15:10:00,76.41,76.42,76.37,76.4,55700.0,39.6606,39.6658,39.6399,39.6554,55700.0
2011-12-20 15:15:00,76.4,76.44,76.4,76.41,97700.0,39.6554,39.6762,39.6554,39.6606,97700.0
2011-12-20 15:20:00,76.42,76.42,76.38,76.4,54300.0,39.6658,39.6658,39.6451,39.6554,54300.0
2011-12-20 15:25:00,76.4,76.44,76.39,76.41,107400.0,39.6554,39.6762,39.6503,39.6606,107400.0
2011-12-20 15:30:00,76.42,76.46,76.39,76.46,95500.0,39.6658,39.6866,39.6503,39.6866,95500.0
2011-12-20 15:35:00,76.45,76.6,76.45,76.6,127400.0,39.6814,39.7593,39.6814,39.7593,127400.0
2011-12-20 15:40:00,76.6,76.76,76.59,76.7,161700.0,39.7593,39.8423,39.7541,39.8112,161700.0
2011-12-20 15:45:00,76.7,76.78,76.7,76.75,226700.0,39.8112,39.8527,39.8112,39.8371,226700.0
2011-12-20 15:50:00,76.75,76.78,76.68,76.78,133000.0,39.8371,39.8527,39.8008,39.8527,133000.0
2011-12-20 15:55:00,76.77,76.82,76.66,76.69,345700.0,39.8475,39.8734,39.7904,39.806,345700.0
2011-12-21 09:30:00,76.87,77.43,76.61,77.3,228800.0,39.8994,40.1901,39.7644,40.1226,228800.0
2011-12-21 09:35:00,77.3,77.3,77.19,77.3,105400.0,40.1226,40.1226,40.0655,40.1226,105400.0
2011-12-21 09:40:00,77.27,77.39,77.12,77.21,96000.0,40.107,40.1693,40.0292,40.0759,96000.0
2011-12-21 09:45:00,77.21,77.27,77.02,77.26,113000.0,40.0759,40.107,39.9773,40.1018,113000.0
2011-12-21 09:50:00,77.27,77.27,77.1,77.15,67600.0,40.107,40.107,40.0188,40.0447,67600.0
2011-12-21 09:55:00,77.14,77.15,77.05,77.12,51200.0,40.0395,40.0447,39.9928,40.0292,51200.0
2011-12-21 10:00:00,77.1,77.41,77.09,77.33,109000.0,40.0188,40.1797,40.0136,40.1382,109000.0
2011-12-21 10:05:00,77.32,77.49,77.32,77.47,76100.0,40.133,40.2212,40.133,40.2108,76100.0
2011-12-21 10:10:00,77.47,77.59,77.46,77.57,91100.0,40.2108,40.2731,40.2056,40.2627,91100.0
2011-12-21 10:15:00,77.56,77.57,77.52,77.53,67000.0,40.2575,40.2627,40.2368,40.242,67000.0
2011-12-21 10:20:00,77.53,77.55,77.32,77.39,159000.0,40.242,40.2524,40.133,40.1693,159000.0
2011-12-21 10:25:00,77.39,77.48,77.37,77.42,81700.0,40.1693,40.216,40.1589,40.1849,81700.0
2011-12-21 10:30:00,77.43,77.48,77.41,77.48,123600.0,40.1901,40.216,40.1797,40.216,123600.0
2011-12-21 10:35:00,77.47,77.78,77.47,77.77,236500.0,40.2108,40.3717,40.2108,40.3665,236500.0
2011-12-21 10:40:00,77.76,77.79,77.58,77.59,85600.0,40.3614,40.3769,40.2679,40.2731,85600.0
2011-12-21 10:45:00,77.58,77.78,77.57,77.78,90600.0,40.2679,40.3717,40.2627,40.3717,90600.0
2011-12-21 10:50:00,77.78,77.81,77.76,77.77,112900.0,40.3717,40.3873,40.3614,40.3665,112900.0
2011-12-21 10:55:00,77.78,77.8,77.73,77.79,71500.0,40.3717,40.3821,40.3458,40.3769,71500.0
2011-12-21 11:00:00,77.79,77.79,77.64,77.66,70300.0,40.3769,40.3769,40.2991,40.3095,70300.0
2011-12-21 11:05:00,77.65,77.76,77.64,77.75,79800.0,40.3043,40.3614,40.2991,40.3562,79800.0
2011-12-21 11:10:00,77.75,77.8,77.73,77.79,66700.0,40.3562,40.3821,40.3458,40.3769,66700.0
2011-12-21 11:15:00,77.8,77.84,77.74,77.76,83100.0,40.3821,40.4029,40.351,40.3614,83100.0
2011-12-21 11:20:00,77.76,77.8,77.68,77.76,69400.0,40.3614,40.3821,40.3198,40.3614,69400.0
2011-12-21 11:25:00,77.77,77.89,77.77,77.87,100100.0,40.3665,40.4288,40.3665,40.4185,100100.0
2011-12-21 11:30:00,77.86,77.95,77.86,77.93,49300.0,40.4133,40.46,40.4133,40.4496,49300.0
2011-12-21 11:35:00,77.93,77.98,77.89,77.95,67900.0,40.4496,40.4755,40.4288,40.46,67900.0
2011-12-21 11:40:00,77.96,77.96,77.84,77.84,81600.0,40.4652,40.4652,40.4029,40.4029,81600.0
2011-12-21 11:45:00,77.85,77.96,77.83,77.95,40300.0,40.4081,40.4652,40.3977,40.46,40300.0
2011-12-21 11:50:00,77.95,77.99,77.95,77.98,79400.0,40.46,40.4807,40.46,40.4755,79400.0
2011-12-21 11:55:00,77.98,78.0,77.98,78.0,86700.0,40.4755,40.4859,40.4755,40.4859,86700.0
2011-12-21 12:00:00,77.99,78.07,77.97,78.01,142300.0,40.4807,40.5223,40.4704,40.4911,142300.0
2011-12-21 12:05:00,78.01,78.03,77.87,77.88,94000.0,40.4911,40.5015,40.4185,40.4236,94000.0
2011-12-21 12:10:00,77.88,77.94,77.87,77.93,55200.0,40.4236,40.4548,40.4185,40.4496,55200.0
2011-12-21 12:15:00,77.91,77.98,77.88,77.89,85200.0,40.4392,40.4755,40.4236,40.4288,85200.0
2011-12-21 12:20:00,77.88,77.9,77.81,77.81,54400.0,40.4236,40.434,40.3873,40.3873,54400.0
2011-12-21 12:25:00,77.82,77.83,77.69,77.71,80500.0,40.3925,40.3977,40.325,40.3354,80500.0
2011-12-21 12:30:00,77.72,77.81,77.71,77.76,63500.0,40.3406,40.3873,40.3354,40.3614,63500.0
2011-12-21 12:35:00,77.75,77.81,77.75,77.8,69300.0,40.3562,40.3873,40.3562,40.3821,69300.0
2011-12-21 12:40:00,77.8,77.84,77.76,77.76,53700.0,40.3821,40.4029,40.3614,40.3614,53700.0
2011-12-21 12:45:00,77.77,77.78,77.73,77.76,53200.0,40.3665,40.3717,40.3458,40.3614,53200.0
2011-12-21 12:50:00,77.76,77.77,77.7,77.73,22200.0,40.3614,40.3665,40.3302,40.3458,22200.0
2011-12-21 12:55:00,77.73,77.79,77.71,77.77,53800.0,40.3458,40.3769,40.3354,40.3665,53800.0
2011-12-21 13:00:00,77.77,77.86,77.76,77.81,54500.0,40.3665,40.4133,40.3614,40.3873,54500.0
2011-12-21 13:05:00,77.8,77.86,77.78,77.85,47100.0,40.3821,40.4133,40.3717,40.4081,47100.0
2011-12-21 13:10:00,77.85,77.9,77.84,77.9,41400.0,40.4081,40.434,40.4029,40.434,41400.0
2011-12-21 13:15:00,77.9,77.98,77.89,77.94,57300.0,40.434,40.4755,40.4288,40.4548,57300.0
2011-12-21 13:20:00,77.94,77.95,77.87,77.92,38000.0,40.4548,40.46,40.4185,40.4444,38000.0
2011-12-21 13:25:00,77.91,77.92,77.88,77.92,40100.0,40.4392,40.4444,40.4236,40.4444,40100.0
2011-12-21 13:30:00,77.92,77.92,77.88,77.89,39500.0,40.4444,40.4444,40.4236,40.4288,39500.0
2011-12-21 13:35:00,77.89,77.91,77.84,77.89,54700.0,40.4288,40.4392,40.4029,40.4288,54700.0
2011-12-21 13:40:00,77.89,77.95,77.87,77.93,64200.0,40.4288,40.46,40.4185,40.4496,64200.0
2011-12-21 13:45:00,77.92,77.93,77.89,77.9,26100.0,40.4444,40.4496,40.4288,40.434,26100.0
2011-12-21 13:50:00,77.89,77.96,77.86,77.95,78600.0,40.4288,40.4652,40.4133,40.46,78600.0
2011-12-21 13:55:00,77.95,77.99,77.92,77.99,46400.0,40.46,40.4807,40.4444,40.4807,46400.0
2011-12-21 14:00:00,77.99,78.0,77.97,77.98,68000.0,40.4807,40.4859,40.4704,40.4755,68000.0
2011-12-21 14:05:00,77.98,77.99,77.91,77.92,67500.0,40.4755,40.4807,40.4392,40.4444,67500.0
2011-12-21 14:10:00,77.92,77.94,77.88,77.9,39500.0,40.4444,40.4548,40.4236,40.434,39500.0
2011-12-21 14:15:00,77.91,77.92,77.86,77.87,39000.0,40.4392,40.4444,40.4133,40.4185,39000.0
2011-12-21 14:20:00,77.87,77.91,77.86,77.9,27000.0,40.4185,40.4392,40.4133,40.434,27000.0
2011-12-21 14:25:00,77.91,77.94,77.87,77.87,36300.0,40.4392,40.4548,40.4185,40.4185,36300.0
2011-12-21 14:30:00,77.88,77.9,77.84,77.85,42300.0,40.4236,40.434,40.4029,40.4081,42300.0
2011-12-21 14:35:00,77.86,77.94,77.86,77.89,69700.0,40.4133,40.4548,40.4133,40.4288,69700.0
2011-12-21 14:40:00,77.9,77.94,77.88,77.9,50400.0,40.434,40.4548,40.4236,40.434,50400.0
2011-12-21 14:45:00,77.91,77.98,77.9,77.96,85900.0,40.4392,40.4755,40.434,40.4652,85900.0
2011-12-21 14:50:00,77.96,77.98,77.94,77.97,75200.0,40.4652,40.4755,40.4548,40.4704,75200.0
2011-12-21 14:55:00,77.97,77.98,77.93,77.96,54900.0,40.4704,40.4755,40.4496,40.4652,54900.0
2011-12-21 15:00:00,77.95,78.0,77.95,77.99,103000.0,40.46,40.4859,40.46,40.4807,103000.0
2011-12-21 15:05:00,77.99,78.11,77.99,78.1,87900.0,40.4807,40.543,40.4807,40.5378,87900.0
2011-12-21 15:10:00,78.11,78.21,78.1,78.19,86800.0,40.543,40.5949,40.5378,40.5845,86800.0
2011-12-21 15:15:00,78.19,78.23,78.17,78.2,80900.0,40.5845,40.6053,40.5742,40.5897,80900.0
2011-12-21 15:20:00,78.2,78.2,78.1,78.13,90500.0,40.5897,40.5897,40.5378,40.5534,90500.0
2011-12-21 15:25:00,78.13,78.2,78.11,78.16,59700.0,40.5534,40.5897,40.543,40.569,59700.0
2011-12-21 15:30:00,78.17,78.25,78.14,78.22,130000.0,40.5742,40.6157,40.5586,40.6001,130000.0
2011-12-21 15:35:00,78.21,78.29,78.21,78.24,80100.0,40.5949,40.6365,40.5949,40.6105,80100.0
2011-12-21 15:40:00,78.24,78.29,78.22,78.25,105200.0,40.6105,40.6365,40.6001,40.6157,105200.0
2011-12-21 15:45:00,78.23,78.27,78.2,78.26,123500.0,40.6053,40.6261,40.5897,40.6209,123500.0
2011-12-21 15:50:00,78.27,78.29,78.17,78.23,130400.0,40.6261,40.6365,40.5742,40.6053,130400.0
2011-12-21 15:55:00,78.22,78.23,78.16,78.21,341100.0,40.6001,40.6053,40.569,40.5949,341100.0
2011-12-22 09:30:00,78.44,78.55,78.19,78.35,91600.0,40.7143,40.7714,40.5845,40.6676,91600.0
2011-12-22 09:35:00,78.34,78.39,78.16,78.29,47200.0,40.6624,40.6884,40.569,40.6365,47200.0
2011-12-22 09:40:00,78.3,78.32,78.08,78.16,42000.0,40.6416,40.652,40.5275,40.569,42000.0
2011-12-22 09:45:00,78.16,78.37,77.95,78.05,120000.0,40.569,40.678,40.46,40.5119,120000.0
2011-12-22 09:50:00,78.05,78.18,78.04,78.13,30700.0,40.5119,40.5794,40.5067,40.5534,30700.0
2011-12-22 09:55:00,78.11,78.21,78.03,78.05,46000.0,40.543,40.5949,40.5015,40.5119,46000.0
2011-12-22 10:00:00,78.06,78.33,78.06,78.1,94800.0,40.5171,40.6572,40.5171,40.5378,94800.0
2011-12-22 10:05:00,78.09,78.1,77.76,77.76,109700.0,40.5326,40.5378,40.3614,40.3614,109700.0
2011-12-22 10:10:00,77.77,77.83,77.72,77.8,59900.0,40.3665,40.3977,40.3406,40.3821,59900.0
2011-12-22 10:15:00,77.8,77.89,77.79,77.79,34600.0,40.3821,40.4288,40.3769,40.3769,34600.0
2011-12-22 10:20:00,77.79,77.83,77.78,77.81,33800.0,40.3769,40.3977,40.3717,40.3873,33800.0
2011-12-22 10:25:00,77.82,77.98,77.82,77.93,44000.0,40.3925,40.4755,40.3925,40.4496,44000.0
2011-12-22 10:30:00,77.94,77.97,77.85,77.86,26200.0,40.4548,40.4704,40.4081,40.4133,26200.0
2011-12-22 10:35:00,77.85,77.86,77.71,77.78,48500.0,40.4081,40.4133,40.3354,40.3717,48500.0
2011-12-22 10:40:00,77.77,77.82,77.73,77.82,35100.0,40.3665,40.3925,40.3458,40.3925,35100.0
2011-12-22 10:45:00,77.82,77.84,77.61,77.61,76900.0,40.3925,40.4029,40.2835,40.2835,76900.0
2011-12-22 10:50:00,77.61,77.62,77.45,77.52,89600.0,40.2835,40.2887,40.2005,40.2368,89600.0
2011-12-22 10:55:00,77.5,77.6,77.5,77.55,57200.0,40.2264,40.2783,40.2264,40.2524,57200.0
2011-12-22 11:00:00,77.55,77.66,77.53,77.53,44000.0,40.2524,40.3095,40.242,40.242,44000.0
2011-12-22 11:05:00,77.53,77.55,77.47,77.48,26500.0,40.242,40.2524,40.2108,40.216,26500.0
2011-12-22 11:10:00,77.47,77.55,77.47,77.52,27300.0,40.2108,40.2524,40.2108,40.2368,27300.0
2011-12-22 11:15:00,77.52,77.67,77.52,77.64,49500.0,40.2368,40.3146,40.2368,40.2991,49500.0
2011-12-22 11:20:00,77.65,77.67,77.58,77.65,40100.0,40.3043,40.3146,40.2679,40.3043,40100.0
2011-12-22 11:25:00,77.64,77.65,77.52,77.54,55600.0,40.2991,40.3043,40.2368,40.2472,55600.0
2011-12-22 11:30:00,77.54,77.55,77.46,77.5,33000.0,40.2472,40.2524,40.2056,40.2264,33000.0
2011-12-22 11:35:00,77.51,77.64,77.5,77.64,25700.0,40.2316,40.2991,40.2264,40.2991,25700.0
2011-12-22 11:40:00,77.63,77.77,77.62,77.77,49500.0,40.2939,40.3665,40.2887,40.3665,49500.0
2011-12-22 11:45:00,77.77,77.79,77.66,77.68,48200.0,40.3665,40.3769,40.3095,40.3198,48200.0
2011-12-22 11:50:00,77.68,77.75,77.66,77.74,32700.0,40.3198,40.3562,40.3095,40.351,32700.0
2011-12-22 11:55:00,77.74,77.74,77.58,77.6,42600.0,40.351,40.351,40.2679,40.2783,42600.0
2011-12-22 12:00:00,77.6,77.72,77.59,77.72,28200.0,40.2783,40.3406,40.2731,40.3406,28200.0
2011-12-22 12:05:00,77.72,77.73,77.65,77.66,34800.0,40.3406,40.3458,40.3043,40.3095,34800.0
2011-12-22 12:10:00,77.66,77.74,77.66,77.73,19900.0,40.3095,40.351,40.3095,40.3458,19900.0
2011-12-22 12:15:00,77.72,77.75,77.69,77.71,24500.0,40.3406,40.3562,40.325,40.3354,24500.0
2011-12-22 12:20:00,77.72,77.77,77.69,77.76,30700.0,40.3406,40.3665,40.325,40.3614,30700.0
2011-12-22 12:25:00,77.76,77.84,77.75,77.84,36200.0,40.3614,40.4029,40.3562,40.4029,36200.0
2011-12-22 12:30:00,77.84,77.89,77.84,77.88,22500.0,40.4029,40.4288,40.4029,40.4236,22500.0
2011-12-22 12:35:00,77.87,77.93,77.85,77.9,26100.0,40.4185,40.4496,40.4081,40.434,26100.0
2011-12-22 12:40:00,77.92,77.94,77.88,77.94,19200.0,40.4444,40.4548,40.4236,40.4548,19200.0
2011-12-22 12:45:00,77.94,77.96,77.87,77.95,36700.0,40.4548,40.4652,40.4185,40.46,36700.0
2011-12-22 12:50:00,77.95,77.99,77.92,77.96,25100.0,40.46,40.4807,40.4444,40.4652,25100.0
2011-12-22 12:55:00,77.96,77.96,77.9,77.94,29400.0,40.4652,40.4652,40.434,40.4548,29400.0
2011-12-22 13:00:00,77.93,77.96,77.9,77.91,20800.0,40.4496,40.4652,40.434,40.4392,20800.0
2011-12-22 13:05:00,77.91,77.91,77.85,77.87,16400.0,40.4392,40.4392,40.4081,40.4185,16400.0
2011-12-22 13:10:00,77.87,77.91,77.86,77.88,21500.0,40.4185,40.4392,40.4133,40.4236,21500.0
2011-12-22 13:15:00,77.87,77.88,77.83,77.83,10400.0,40.4185,40.4236,40.3977,40.3977,10400.0
2011-12-22 13:20:00,77.83,77.84,77.79,77.8,17900.0,40.3977,40.4029,40.3769,40.3821,17900.0
2011-12-22 13:25:00,77.79,77.87,77.79,77.81,34400.0,40.3769,40.4185,40.3769,40.3873,34400.0
2011-12-22 13:30:00,77.81,77.84,77.77,77.8,40100.0,40.3873,40.4029,40.3665,40.3821,40100.0
2011-12-22 13:35:00,77.8,77.81,77.71,77.71,46300.0,40.3821,40.3873,40.3354,40.3354,46300.0
2011-12-22 13:40:00,77.71,77.72,77.57,77.58,71800.0,40.3354,40.3406,40.2627,40.2679,71800.0
2011-12-22 13:45:00,77.58,77.64,77.57,77.64,43300.0,40.2679,40.2991,40.2627,40.2991,43300.0
2011-12-22 13:50:00,77.64,77.71,77.64,77.69,24900.0,40.2991,40.3354,40.2991,40.325,24900.0
2011-12-22 13:55:00,77.7,77.71,77.56,77.57,33900.0,40.3302,40.3354,40.2575,40.2627,33900.0
2011-12-22 14:00:00,77.56,77.58,77.5,77.51,21700.0,40.2575,40.2679,40.2264,40.2316,21700.0
2011-12-22 14:05:00,77.51,77.55,77.5,77.54,24400.0,40.2316,40.2524,40.2264,40.2472,24400.0
2011-12-22 14:10:00,77.54,77.6,77.54,77.59,19900.0,40.2472,40.2783,40.2472,40.2731,19900.0
2011-12-22 14:15:00,77.6,77.66,77.58,77.6,42300.0,40.2783,40.3095,40.2679,40.2783,42300.0
2011-12-22 14:20:00,77.59,77.66,77.59,77.65,18600.0,40.2731,40.3095,40.2731,40.3043,18600.0
2011-12-22 14:25:00,77.65,77.73,77.64,77.7,33600.0,40.3043,40.3458,40.2991,40.3302,33600.0
2011-12-22 14:30:00,77.7,77.77,77.66,77.77,26800.0,40.3302,40.3665,40.3095,40.3665,26800.0
2011-12-22 14:35:00,77.76,77.82,77.73,77.8,37800.0,40.3614,40.3925,40.3458,40.3821,37800.0
2011-12-22 14:40:00,77.8,77.85,77.79,77.81,38200.0,40.3821,40.4081,40.3769,40.3873,38200.0
2011-12-22 14:45:00,77.81,77.85,77.79,77.8,26300.0,40.3873,40.4081,40.3769,40.3821,26300.0
2011-12-22 14:50:00,77.79,77.79,77.71,77.73,35900.0,40.3769,40.3769,40.3354,40.3458,35900.0
2011-12-22 14:55:00,77.73,77.73,77.6,77.64,35000.0,40.3458,40.3458,40.2783,40.2991,35000.0
2011-12-22 15:00:00,77.64,77.69,77.61,77.68,32400.0,40.2991,40.325,40.2835,40.3198,32400.0
2011-12-22 15:05:00,77.69,77.75,77.68,77.72,36600.0,40.325,40.3562,40.3198,40.3406,36600.0
2011-12-22 15:10:00,77.72,77.75,77.7,77.72,26400.0,40.3406,40.3562,40.3302,40.3406,26400.0
2011-12-22 15:15:00,77.72,77.77,77.72,77.76,26800.0,40.3406,40.3665,40.3406,40.3614,26800.0
2011-12-22 15:20:00,77.77,77.86,77.76,77.84,34300.0,40.3665,40.4133,40.3614,40.4029,34300.0
2011-12-22 15:25:00,77.84,77.91,77.84,77.85,40100.0,40.4029,40.4392,40.4029,40.4081,40100.0
2011-12-22 15:30:00,77.86,77.91,77.83,77.86,61700.0,40.4133,40.4392,40.3977,40.4133,61700.0
2011-12-22 15:35:00,77.87,77.93,77.86,77.88,76200.0,40.4185,40.4496,40.4133,40.4236,76200.0
2011-12-22 15:40:00,77.89,77.9,77.76,77.76,75100.0,40.4288,40.434,40.3614,40.3614,75100.0
2011-12-22 15:45:00,77.76,77.81,77.75,77.8,71300.0,40.3614,40.3873,40.3562,40.3821,71300.0
2011-12-22 15:50:00,77.8,77.86,77.79,77.83,69000.0,40.3821,40.4133,40.3769,40.3977,69000.0
2011-12-22 15:55:00,77.83,77.85,77.71,77.85,290800.0,40.3977,40.4081,40.3354,40.4081,290800.0
2011-12-23 09:30:00,78.05,78.25,77.95,78.09,130200.0,40.5119,40.6157,40.46,40.5326,130200.0
2011-12-23 09:35:00,78.15,78.31,78.09,78.2,54700.0,40.5638,40.6468,40.5326,40.5897,54700.0
2011-12-23 09:40:00,78.2,78.27,78.14,78.25,41400.0,40.5897,40.6261,40.5586,40.6157,41400.0
2011-12-23 09:45:00,78.28,78.35,78.11,78.16,33100.0,40.6313,40.6676,40.543,40.569,33100.0
2011-12-23 09:50:00,78.16,78.21,77.97,78.17,51000.0,40.569,40.5949,40.4704,40.5742,51000.0
2011-12-23 09:55:00,78.18,78.27,78.03,78.27,33400.0,40.5794,40.6261,40.5015,40.6261,33400.0
2011-12-23 10:00:00,78.26,78.34,78.26,78.33,33200.0,40.6209,40.6624,40.6209,40.6572,33200.0
2011-12-23 10:05:00,78.32,78.5,78.32,78.48,31300.0,40.652,40.7455,40.652,40.7351,31300.0
2011-12-23 10:10:00,78.48,78.5,78.42,78.49,30900.0,40.7351,40.7455,40.7039,40.7403,30900.0
2011-12-23 10:15:00,78.49,78.55,78.4,78.52,58600.0,40.7403,40.7714,40.6935,40.7558,58600.0
2011-12-23 10:20:00,78.51,78.51,78.44,78.5,34600.0,40.7506,40.7506,40.7143,40.7455,34600.0
2011-12-23 10:25:00,78.51,78.59,78.5,78.59,23200.0,40.7506,40.7922,40.7455,40.7922,23200.0
2011-12-23 10:30:00,78.6,78.68,78.58,78.59,69600.0,40.7974,40.8389,40.787,40.7922,69600.0
2011-12-23 10:35:00,78.58,78.6,78.56,78.56,26400.0,40.787,40.7974,40.7766,40.7766,26400.0
2011-12-23 10:40:00,78.56,78.6,78.52,78.56,29800.0,40.7766,40.7974,40.7558,40.7766,29800.0
2011-12-23 10:45:00,78.56,78.63,78.55,78.61,28200.0,40.7766,40.8129,40.7714,40.8025,28200.0
2011-12-23 10:50:00,78.6,78.65,78.59,78.64,19100.0,40.7974,40.8233,40.7922,40.8181,19100.0
2011-12-23 10:55:00,78.63,78.67,78.63,78.66,23000.0,40.8129,40.8337,40.8129,40.8285,23000.0
2011-12-23 11:00:00,78.66,78.69,78.62,78.63,34900.0,40.8285,40.8441,40.8077,40.8129,34900.0
2011-12-23 11:05:00,78.63,78.67,78.62,78.66,19700.0,40.8129,40.8337,40.8077,40.8285,19700.0
2011-12-23 11:10:00,78.66,78.67,78.62,78.62,56900.0,40.8285,40.8337,40.8077,40.8077,56900.0
2011-12-23 11:15:00,78.62,78.67,78.6,78.62,19800.0,40.8077,40.8337,40.7974,40.8077,19800.0
2011-12-23 11:20:00,78.63,78.69,78.63,78.68,20700.0,40.8129,40.8441,40.8129,40.8389,20700.0
2011-12-23 11:25:00,78.7,78.71,78.64,78.65,23500.0,40.8493,40.8545,40.8181,40.8233,23500.0
2011-12-23 11:30:00,78.66,78.71,78.64,78.68,24700.0,40.8285,40.8545,40.8181,40.8389,24700.0
2011-12-23 11:35:00,78.69,78.75,78.69,78.74,22900.0,40.8441,40.8752,40.8441,40.87,22900.0
2011-12-23 11:40:00,78.75,78.76,78.7,78.7,29000.0,40.8752,40.8804,40.8493,40.8493,29000.0
2011-12-23 11:45:00,78.7,78.76,78.7,78.75,32300.0,40.8493,40.8804,40.8493,40.8752,32300.0
2011-12-23 11:50:00,78.75,78.82,78.74,78.81,35900.0,40.8752,40.9115,40.87,40.9064,35900.0
2011-12-23 11:55:00,78.82,78.87,78.81,78.86,28700.0,40.9115,40.9375,40.9064,40.9323,28700.0
2011-12-23 12:00:00,78.87,78.9,78.82,78.83,33600.0,40.9375,40.9531,40.9115,40.9167,33600.0
2011-12-23 12:05:00,78.83,78.83,78.79,78.8,24000.0,40.9167,40.9167,40.896,40.9012,24000.0
2011-12-23 12:10:00,78.81,78.81,78.75,78.77,23500.0,40.9064,40.9064,40.8752,40.8856,23500.0
2011-12-23 12:15:00,78.77,78.82,78.76,78.78,28600.0,40.8856,40.9115,40.8804,40.8908,28600.0
2011-12-23 12:20:00,78.78,78.79,78.74,78.78,41700.0,40.8908,40.896,40.87,40.8908,41700.0
2011-12-23 12:25:00,78.78,78.81,78.75,78.77,26300.0,40.8908,40.9064,40.8752,40.8856,26300.0
2011-12-23 12:30:00,78.76,78.82,78.75,78.79,29400.0,40.8804,40.9115,40.8752,40.896,29400.0
2011-12-23 12:35:00,78.8,78.8,78.69,78.73,27000.0,40.9012,40.9012,40.8441,40.8648,27000.0
2011-12-23 12:40:00,78.73,78.75,78.72,78.73,16900.0,40.8648,40.8752,40.8596,40.8648,16900.0
2011-12-23 12:45:00,78.73,78.78,78.72,78.75,29700.0,40.8648,40.8908,40.8596,40.8752,29700.0
2011-12-23 12:50:00,78.75,78.77,78.71,78.73,36000.0,40.8752,40.8856,40.8545,40.8648,36000.0
2011-12-23 12:55:00,78.74,78.78,78.73,78.75,19800.0,40.87,40.8908,40.8648,40.8752,19800.0
2011-12-23 13:00:00,78.75,78.77,78.71,78.74,16500.0,40.8752,40.8856,40.8545,40.87,16500.0
2011-12-23 13:05:00,78.72,78.76,78.7,78.73,25000.0,40.8596,40.8804,40.8493,40.8648,25000.0
2011-12-23 13:10:00,78.72,78.77,78.71,78.75,23700.0,40.8596,40.8856,40.8545,40.8752,23700.0
2011-12-23 13:15:00,78.77,78.77,78.7,78.72,18100.0,40.8856,40.8856,40.8493,40.8596,18100.0
2011-12-23 13:20:00,78.73,78.76,78.67,78.67,35300.0,40.8648,40.8804,40.8337,40.8337,35300.0
2011-12-23 13:25:00,78.67,78.71,78.66,78.67,14100.0,40.8337,40.8545,40.8285,40.8337,14100.0
2011-12-23 13:30:00,78.67,78.73,78.67,78.68,16000.0,40.8337,40.8648,40.8337,40.8389,16000.0
2011-12-23 13:35:00,78.68,78.72,78.65,78.66,23000.0,40.8389,40.8596,40.8233,40.8285,23000.0
2011-12-23 13:40:00,78.67,78.7,78.66,78.66,13700.0,40.8337,40.8493,40.8285,40.8285,13700.0
2011-12-23 13:45:00,78.66,78.73,78.64,78.68,20700.0,40.8285,40.8648,40.8181,40.8389,20700.0
2011-12-23 13:50:00,78.68,78.71,78.67,78.7,21400.0,40.8389,40.8545,40.8337,40.8493,21400.0
2011-12-23 13:55:00,78.7,78.73,78.63,78.64,28500.0,40.8493,40.8648,40.8129,40.8181,28500.0
2011-12-23 14:00:00,78.63,78.63,78.48,78.48,56100.0,40.8129,40.8129,40.7351,40.7351,56100.0
2011-12-23 14:05:00,78.48,78.55,78.48,78.55,18500.0,40.7351,40.7714,40.7351,40.7714,18500.0
2011-12-23 14:10:00,78.55,78.63,78.55,78.6,22600.0,40.7714,40.8129,40.7714,40.7974,22600.0
2011-12-23 14:15:00,78.6,78.61,78.37,78.38,76300.0,40.7974,40.8025,40.678,40.6832,76300.0
2011-12-23 14:20:00,78.38,78.48,78.38,78.44,21200.0,40.6832,40.7351,40.6832,40.7143,21200.0
2011-12-23 14:25:00,78.43,78.43,78.31,78.36,49200.0,40.7091,40.7091,40.6468,40.6728,49200.0
2011-12-23 14:30:00,78.37,78.42,78.29,78.31,28000.0,40.678,40.7039,40.6365,40.6468,28000.0
2011-12-23 14:35:00,78.3,78.36,78.28,78.29,27600.0,40.6416,40.6728,40.6313,40.6365,27600.0
2011-12-23 14:40:00,78.29,78.36,78.29,78.34,36400.0,40.6365,40.6728,40.6365,40.6624,36400.0
2011-12-23 14:45:00,78.35,78.42,78.34,78.42,23400.0,40.6676,40.7039,40.6624,40.7039,23400.0
2011-12-23 14:50:00,78.41,78.51,78.41,78.51,24200.0,40.6987,40.7506,40.6987,40.7506,24200.0
2011-12-23 14:55:00,78.52,78.52,78.46,78.46,24000.0,40.7558,40.7558,40.7247,40.7247,24000.0
2011-12-23 15:00:00,78.45,78.53,78.45,78.52,35400.0,40.7195,40.761,40.7195,40.7558,35400.0
2011-12-23 15:05:00,78.51,78.58,78.51,78.57,26600.0,40.7506,40.787,40.7506,40.7818,26600.0
2011-12-23 15:10:00,78.58,78.58,78.53,78.55,24900.0,40.787,40.787,40.761,40.7714,24900.0
2011-12-23 15:15:00,78.55,78.63,78.55,78.63,40400.0,40.7714,40.8129,40.7714,40.8129,40400.0
2011-12-23 15:20:00,78.63,78.64,78.58,78.6,32000.0,40.8129,40.8181,40.787,40.7974,32000.0
2011-12-23 15:25:00,78.61,78.64,78.6,78.61,30100.0,40.8025,40.8181,40.7974,40.8025,30100.0
2011-12-23 15:30:00,78.61,78.63,78.57,78.57,45800.0,40.8025,40.8129,40.7818,40.7818,45800.0
2011-12-23 15:35:00,78.57,78.6,78.53,78.59,37000.0,40.7818,40.7974,40.761,40.7922,37000.0
2011-12-23 15:40:00,78.59,78.69,78.56,78.66,72900.0,40.7922,40.8441,40.7766,40.8285,72900.0
2011-12-23 15:45:00,78.65,78.68,78.53,78.55,58400.0,40.8233,40.8389,40.761,40.7714,58400.0
2011-12-23 15:50:00,78.56,78.63,78.55,78.63,47600.0,40.7766,40.8129,40.7714,40.8129,47600.0
2011-12-23 15:55:00,78.62,78.75,78.62,78.73,204100.0,40.8077,40.8752,40.8077,40.8648,204100.0
2011-12-27 09:30:00,78.99,79.09,78.82,78.99,83200.0,40.9998,41.0517,40.9115,40.9998,83200.0
2011-12-27 09:35:00,79.03,79.19,78.9,79.18,47000.0,41.0205,41.1036,40.9531,41.0984,47000.0
2011-12-27 09:40:00,79.18,79.24,79.13,79.16,53800.0,41.0984,41.1296,41.0725,41.088,53800.0
2011-12-27 09:45:00,79.14,79.41,79.14,79.32,54300.0,41.0776,41.2178,41.0776,41.1711,54300.0
2011-12-27 09:50:00,79.35,79.41,79.26,79.34,63800.0,41.1866,41.2178,41.1399,41.1815,63800.0
2011-12-27 09:55:00,79.35,79.42,79.13,79.17,63600.0,41.1866,41.223,41.0725,41.0932,63600.0
2011-12-27 10:00:00,79.14,79.28,78.96,78.99,62800.0,41.0776,41.1503,40.9842,40.9998,62800.0
2011-12-27 10:05:00,78.99,79.0,78.9,78.92,46500.0,40.9998,41.005,40.9531,40.9635,46500.0
2011-12-27 10:10:00,78.92,78.97,78.88,78.92,42200.0,40.9635,40.9894,40.9427,40.9635,42200.0
2011-12-27 10:15:00,78.91,78.93,78.8,78.89,48100.0,40.9583,40.9686,40.9012,40.9479,48100.0
2011-12-27 10:20:00,78.89,79.02,78.88,79.02,29300.0,40.9479,41.0154,40.9427,41.0154,29300.0
2011-12-27 10:25:00,79.02,79.11,79.01,79.08,25500.0,41.0154,41.0621,41.0102,41.0465,25500.0
2011-12-27 10:30:00,79.08,79.11,79.05,79.05,30300.0,41.0465,41.0621,41.0309,41.0309,30300.0
2011-12-27 10:35:00,79.06,79.11,79.03,79.04,25000.0,41.0361,41.0621,41.0205,41.0257,25000.0
2011-12-27 10:40:00,79.03,79.08,79.0,79.03,21400.0,41.0205,41.0465,41.005,41.0205,21400.0
2011-12-27 10:45:00,79.02,79.1,78.98,79.08,36900.0,41.0154,41.0569,40.9946,41.0465,36900.0
2011-12-27 10:50:00,79.08,79.09,79.03,79.03,39500.0,41.0465,41.0517,41.0205,41.0205,39500.0
2011-12-27 10:55:00,79.03,79.06,78.98,78.99,33900.0,41.0205,41.0361,40.9946,40.9998,33900.0
2011-12-27 11:00:00,78.98,79.03,78.97,78.98,31800.0,40.9946,41.0205,40.9894,40.9946,31800.0
2011-12-27 11:05:00,78.98,79.0,78.82,78.82,37100.0,40.9946,41.005,40.9115,40.9115,37100.0
2011-12-27 11:10:00,78.81,78.82,78.73,78.75,31800.0,40.9064,40.9115,40.8648,40.8752,31800.0
2011-12-27 11:15:00,78.75,78.76,78.61,78.62,21400.0,40.8752,40.8804,40.8025,40.8077,21400.0
2011-12-27 11:20:00,78.62,78.7,78.59,78.7,38600.0,40.8077,40.8493,40.7922,40.8493,38600.0
2011-12-27 11:25:00,78.71,78.79,78.7,78.79,19400.0,40.8545,40.896,40.8493,40.896,19400.0
2011-12-27 11:30:00,78.78,78.78,78.74,78.77,10600.0,40.8908,40.8908,40.87,40.8856,10600.0
2011-12-27 11:35:00,78.76,78.79,78.7,78.75,27300.0,40.8804,40.896,40.8493,40.8752,27300.0
2011-12-27 11:40:00,78.76,78.8,78.76,78.79,13500.0,40.8804,40.9012,40.8804,40.896,13500.0
2011-12-27 11:45:00,78.8,78.81,78.71,78.71,24200.0,40.9012,40.9064,40.8545,40.8545,24200.0
2011-12-27 11:50:00,78.71,78.74,78.7,78.74,15800.0,40.8545,40.87,40.8493,40.87,15800.0
2011-12-27 11:55:00,78.74,78.75,78.67,78.67,18500.0,40.87,40.8752,40.8337,40.8337,18500.0
2011-12-27 12:00:00,78.66,78.67,78.61,78.62,27100.0,40.8285,40.8337,40.8025,40.8077,27100.0
2011-12-27 12:05:00,78.61,78.63,78.59,78.6,21000.0,40.8025,40.8129,40.7922,40.7974,21000.0
2011-12-27 12:10:00,78.6,78.64,78.59,78.6,27500.0,40.7974,40.8181,40.7922,40.7974,27500.0
2011-12-27 12:15:00,78.59,78.64,78.59,78.61,12500.0,40.7922,40.8181,40.7922,40.8025,12500.0
2011-12-27 12:20:00,78.61,78.63,78.57,78.58,16700.0,40.8025,40.8129,40.7818,40.787,16700.0
2011-12-27 12:25:00,78.58,78.61,78.58,78.58,9100.0,40.787,40.8025,40.787,40.787,9100.0
2011-12-27 12:30:00,78.58,78.6,78.58,78.59,19700.0,40.787,40.7974,40.787,40.7922,19700.0
2011-12-27 12:35:00,78.58,78.6,78.58,78.59,18800.0,40.787,40.7974,40.787,40.7922,18800.0
2011-12-27 12:40:00,78.59,78.59,78.56,78.58,16100.0,40.7922,40.7922,40.7766,40.787,16100.0
2011-12-27 12:45:00,78.58,78.59,78.48,78.48,25500.0,40.787,40.7922,40.7351,40.7351,25500.0
2011-12-27 12:50:00,78.48,78.5,78.47,78.49,15100.0,40.7351,40.7455,40.7299,40.7403,15100.0
2011-12-27 12:55:00,78.49,78.51,78.49,78.49,15100.0,40.7403,40.7506,40.7403,40.7403,15100.0
2011-12-27 13:00:00,78.49,78.51,78.48,78.49,18600.0,40.7403,40.7506,40.7351,40.7403,18600.0
2011-12-27 13:05:00,78.48,78.49,78.44,78.45,20900.0,40.7351,40.7403,40.7143,40.7195,20900.0
2011-12-27 13:10:00,78.45,78.51,78.42,78.49,18700.0,40.7195,40.7506,40.7039,40.7403,18700.0
2011-12-27 13:15:00,78.49,78.54,78.49,78.5,17800.0,40.7403,40.7662,40.7403,40.7455,17800.0
2011-12-27 13:20:00,78.49,78.52,78.49,78.49,12900.0,40.7403,40.7558,40.7403,40.7403,12900.0
2011-12-27 13:25:00,78.49,78.55,78.49,78.53,27500.0,40.7403,40.7714,40.7403,40.761,27500.0
2011-12-27 13:30:00,78.54,78.54,78.49,78.49,25400.0,40.7662,40.7662,40.7403,40.7403,25400.0
2011-12-27 13:35:00,78.49,78.56,78.49,78.53,14900.0,40.7403,40.7766,40.7403,40.761,14900.0
2011-12-27 13:40:00,78.52,78.6,78.52,78.58,15000.0,40.7558,40.7974,40.7558,40.787,15000.0
2011-12-27 13:45:00,78.58,78.61,78.57,78.59,21000.0,40.787,40.8025,40.7818,40.7922,21000.0
2011-12-27 13:50:00,78.59,78.67,78.59,78.66,16400.0,40.7922,40.8337,40.7922,40.8285,16400.0
2011-12-27 13:55:00,78.66,78.7,78.64,78.64,19300.0,40.8285,40.8493,40.8181,40.8181,19300.0
2011-12-27 14:00:00,78.65,78.69,78.58,78.62,34700.0,40.8233,40.8441,40.787,40.8077,34700.0
2011-12-27 14:05:00,78.62,78.63,78.59,78.61,22800.0,40.8077,40.8129,40.7922,40.8025,22800.0
2011-12-27 14:10:00,78.6,78.63,78.58,78.61,25100.0,40.7974,40.8129,40.787,40.8025,25100.0
2011-12-27 14:15:00,78.61,78.62,78.59,78.62,14600.0,40.8025,40.8077,40.7922,40.8077,14600.0
2011-12-27 14:20:00,78.62,78.63,78.61,78.62,14400.0,40.8077,40.8129,40.8025,40.8077,14400.0
2011-12-27 14:25:00,78.63,78.64,78.61,78.64,20200.0,40.8129,40.8181,40.8025,40.8181,20200.0
2011-12-27 14:30:00,78.64,78.68,78.61,78.67,20400.0,40.8181,40.8389,40.8025,40.8337,20400.0
2011-12-27 14:35:00,78.67,78.73,78.67,78.73,15500.0,40.8337,40.8648,40.8337,40.8648,15500.0
2011-12-27 14:40:00,78.73,78.78,78.72,78.75,24400.0,40.8648,40.8908,40.8596,40.8752,24400.0
2011-12-27 14:45:00,78.76,78.81,78.74,78.81,16600.0,40.8804,40.9064,40.87,40.9064,16600.0
2011-12-27 14:50:00,78.8,78.83,78.79,78.8,29400.0,40.9012,40.9167,40.896,40.9012,29400.0
2011-12-27 14:55:00,78.8,78.84,78.76,78.81,32500.0,40.9012,40.9219,40.8804,40.9064,32500.0
2011-12-27 15:00:00,78.81,78.83,78.8,78.83,22800.0,40.9064,40.9167,40.9012,40.9167,22800.0
2011-12-27 15:05:00,78.84,78.87,78.83,78.83,20100.0,40.9219,40.9375,40.9167,40.9167,20100.0
2011-12-27 15:10:00,78.83,78.87,78.83,78.86,18000.0,40.9167,40.9375,40.9167,40.9323,18000.0
2011-12-27 15:15:00,78.85,78.92,78.85,78.92,33000.0,40.9271,40.9635,40.9271,40.9635,33000.0
2011-12-27 15:20:00,78.91,78.93,78.88,78.92,26900.0,40.9583,40.9686,40.9427,40.9635,26900.0
2011-12-27 15:25:00,78.93,78.94,78.87,78.88,26200.0,40.9686,40.9738,40.9375,40.9427,26200.0
2011-12-27 15:30:00,78.89,78.95,78.87,78.95,43200.0,40.9479,40.979,40.9375,40.979,43200.0
2011-12-27 15:35:00,78.95,78.95,78.92,78.93,38700.0,40.979,40.979,40.9635,40.9686,38700.0
2011-12-27 15:40:00,78.93,78.95,78.89,78.9,37900.0,40.9686,40.979,40.9479,40.9531,37900.0
2011-12-27 15:45:00,78.89,78.91,78.84,78.86,55200.0,40.9479,40.9583,40.9219,40.9323,55200.0
2011-12-27 15:50:00,78.86,78.86,78.83,78.84,27500.0,40.9323,40.9323,40.9167,40.9219,27500.0
2011-12-27 15:55:00,78.84,78.87,78.81,78.84,101000.0,40.9219,40.9375,40.9064,40.9219,101000.0
2011-12-28 09:30:00,78.68,79.04,78.68,78.89,63400.0,40.8389,41.0257,40.8389,40.9479,63400.0
2011-12-28 09:35:00,78.89,79.05,78.86,79.01,42100.0,40.9479,41.0309,40.9323,41.0102,42100.0
2011-12-28 09:40:00,79.02,79.15,78.82,78.82,35900.0,41.0154,41.0828,40.9115,40.9115,35900.0
2011-12-28 09:45:00,78.8,78.9,78.74,78.82,48400.0,40.9012,40.9531,40.87,40.9115,48400.0
2011-12-28 09:50:00,78.84,78.85,78.76,78.83,53900.0,40.9219,40.9271,40.8804,40.9167,53900.0
2011-12-28 09:55:00,78.83,78.83,78.74,78.75,27700.0,40.9167,40.9167,40.87,40.8752,27700.0
2011-12-28 10:00:00,78.75,78.81,78.73,78.76,33700.0,40.8752,40.9064,40.8648,40.8804,33700.0
2011-12-28 10:05:00,78.77,78.77,78.67,78.73,43500.0,40.8856,40.8856,40.8337,40.8648,43500.0
2011-12-28 10:10:00,78.73,78.79,78.7,78.73,46800.0,40.8648,40.896,40.8493,40.8648,46800.0
2011-12-28 10:15:00,78.73,78.8,78.69,78.7,40700.0,40.8648,40.9012,40.8441,40.8493,40700.0
2011-12-28 10:20:00,78.71,78.8,78.67,78.69,28900.0,40.8545,40.9012,40.8337,40.8441,28900.0
2011-12-28 10:25:00,78.69,78.8,78.69,78.73,48100.0,40.8441,40.9012,40.8441,40.8648,48100.0
2011-12-28 10:30:00,78.74,78.82,78.71,78.74,31100.0,40.87,40.9115,40.8545,40.87,31100.0
2011-12-28 10:35:00,78.76,78.79,78.7,78.78,30800.0,40.8804,40.896,40.8493,40.8908,30800.0
2011-12-28 10:40:00,78.78,78.81,78.73,78.8,32100.0,40.8908,40.9064,40.8648,40.9012,32100.0
2011-12-28 10:45:00,78.8,78.82,78.77,78.77,34600.0,40.9012,40.9115,40.8856,40.8856,34600.0
2011-12-28 10:50:00,78.78,78.8,78.62,78.64,47900.0,40.8908,40.9012,40.8077,40.8181,47900.0
2011-12-28 10:55:00,78.63,78.69,78.57,78.61,56800.0,40.8129,40.8441,40.7818,40.8025,56800.0
2011-12-28 11:00:00,78.6,78.66,78.54,78.54,41200.0,40.7974,40.8285,40.7662,40.7662,41200.0
2011-12-28 11:05:00,78.54,78.63,78.52,78.55,38100.0,40.7662,40.8129,40.7558,40.7714,38100.0
2011-12-28 11:10:00,78.55,78.65,78.54,78.57,84400.0,40.7714,40.8233,40.7662,40.7818,84400.0
2011-12-28 11:15:00,78.57,78.65,78.55,78.65,49100.0,40.7818,40.8233,40.7714,40.8233,49100.0
2011-12-28 11:20:00,78.64,78.68,78.63,78.64,21300.0,40.8181,40.8389,40.8129,40.8181,21300.0
2011-12-28 11:25:00,78.64,78.7,78.62,78.62,19200.0,40.8181,40.8493,40.8077,40.8077,19200.0
2011-12-28 11:30:00,78.62,78.68,78.6,78.64,24800.0,40.8077,40.8389,40.7974,40.8181,24800.0
2011-12-28 11:35:00,78.64,78.68,78.6,78.63,34300.0,40.8181,40.8389,40.7974,40.8129,34300.0
2011-12-28 11:40:00,78.64,78.68,78.59,78.59,21900.0,40.8181,40.8389,40.7922,40.7922,21900.0
2011-12-28 11:45:00,78.6,78.62,78.59,78.62,13700.0,40.7974,40.8077,40.7922,40.8077,13700.0
2011-12-28 11:50:00,78.61,78.68,78.61,78.68,12000.0,40.8025,40.8389,40.8025,40.8389,12000.0
2011-12-28 11:55:00,78.67,78.7,78.62,78.63,19000.0,40.8337,40.8493,40.8077,40.8129,19000.0
2011-12-28 12:00:00,78.62,78.64,78.61,78.64,14300.0,40.8077,40.8181,40.8025,40.8181,14300.0
2011-12-28 12:05:00,78.62,78.63,78.55,78.56,18700.0,40.8077,40.8129,40.7714,40.7766,18700.0
2011-12-28 12:10:00,78.55,78.6,78.53,78.53,19200.0,40.7714,40.7974,40.761,40.761,19200.0
2011-12-28 12:15:00,78.53,78.55,78.5,78.53,33400.0,40.761,40.7714,40.7455,40.761,33400.0
2011-12-28 12:20:00,78.54,78.54,78.49,78.5,26900.0,40.7662,40.7662,40.7403,40.7455,26900.0
2011-12-28 12:25:00,78.5,78.5,78.44,78.49,21900.0,40.7455,40.7455,40.7143,40.7403,21900.0
2011-12-28 12:30:00,78.49,78.51,78.45,78.51,12800.0,40.7403,40.7506,40.7195,40.7506,12800.0
2011-12-28 12:35:00,78.51,78.51,78.46,78.49,18200.0,40.7506,40.7506,40.7247,40.7403,18200.0
2011-12-28 12:40:00,78.49,78.52,78.42,78.5,30600.0,40.7403,40.7558,40.7039,40.7455,30600.0
2011-12-28 12:45:00,78.49,78.5,78.4,78.43,19400.0,40.7403,40.7455,40.6935,40.7091,19400.0
2011-12-28 12:50:00,78.43,78.47,78.38,78.41,38900.0,40.7091,40.7299,40.6832,40.6987,38900.0
2011-12-28 12:55:00,78.41,78.43,78.36,78.39,23500.0,40.6987,40.7091,40.6728,40.6884,23500.0
2011-12-28 13:00:00,78.38,78.45,78.38,78.44,15500.0,40.6832,40.7195,40.6832,40.7143,15500.0
2011-12-28 13:05:00,78.44,78.46,78.41,78.42,9700.0,40.7143,40.7247,40.6987,40.7039,9700.0
2011-12-28 13:10:00,78.42,78.45,78.41,78.44,13500.0,40.7039,40.7195,40.6987,40.7143,13500.0
2011-12-28 13:15:00,78.45,78.51,78.45,78.51,20900.0,40.7195,40.7506,40.7195,40.7506,20900.0
2011-12-28 13:20:00,78.51,78.51,78.48,78.48,12300.0,40.7506,40.7506,40.7351,40.7351,12300.0
2011-12-28 13:25:00,78.49,78.5,78.43,78.46,23900.0,40.7403,40.7455,40.7091,40.7247,23900.0
2011-12-28 13:30:00,78.45,78.46,78.38,78.43,45700.0,40.7195,40.7247,40.6832,40.7091,45700.0
2011-12-28 13:35:00,78.44,78.52,78.42,78.49,74000.0,40.7143,40.7558,40.7039,40.7403,74000.0
2011-12-28 13:40:00,78.49,78.52,78.45,78.49,23100.0,40.7403,40.7558,40.7195,40.7403,23100.0
2011-12-28 13:45:00,78.48,78.53,78.47,78.47,13900.0,40.7351,40.761,40.7299,40.7299,13900.0
2011-12-28 13:50:00,78.47,78.52,78.47,78.52,10800.0,40.7299,40.7558,40.7299,40.7558,10800.0
2011-12-28 13:55:00,78.53,78.62,78.53,78.62,10500.0,40.761,40.8077,40.761,40.8077,10500.0
2011-12-28 14:00:00,78.61,78.62,78.55,78.62,23400.0,40.8025,40.8077,40.7714,40.8077,23400.0
2011-12-28 14:05:00,78.62,78.67,78.59,78.63,27000.0,40.8077,40.8337,40.7922,40.8129,27000.0
2011-12-28 14:10:00,78.63,78.63,78.56,78.6,14000.0,40.8129,40.8129,40.7766,40.7974,14000.0
2011-12-28 14:15:00,78.6,78.6,78.55,78.59,14700.0,40.7974,40.7974,40.7714,40.7922,14700.0
2011-12-28 14:20:00,78.59,78.62,78.59,78.62,11200.0,40.7922,40.8077,40.7922,40.8077,11200.0
2011-12-28 14:25:00,78.62,78.64,78.58,78.64,13600.0,40.8077,40.8181,40.787,40.8181,13600.0
2011-12-28 14:30:00,78.63,78.64,78.62,78.63,11200.0,40.8129,40.8181,40.8077,40.8129,11200.0
2011-12-28 14:35:00,78.63,78.66,78.63,78.63,15900.0,40.8129,40.8285,40.8129,40.8129,15900.0
2011-12-28 14:40:00,78.62,78.63,78.6,78.6,14700.0,40.8077,40.8129,40.7974,40.7974,14700.0
2011-12-28 14:45:00,78.6,78.61,78.56,78.56,15200.0,40.7974,40.8025,40.7766,40.7766,15200.0
2011-12-28 14:50:00,78.55,78.55,78.49,78.52,25600.0,40.7714,40.7714,40.7403,40.7558,25600.0
2011-12-28 14:55:00,78.53,78.55,78.51,78.54,16400.0,40.761,40.7714,40.7506,40.7662,16400.0
2011-12-28 15:00:00,78.54,78.55,78.5,78.53,14000.0,40.7662,40.7714,40.7455,40.761,14000.0
2011-12-28 15:05:00,78.54,78.56,78.49,78.5,23500.0,40.7662,40.7766,40.7403,40.7455,23500.0
2011-12-28 15:10:00,78.5,78.54,78.5,78.53,17900.0,40.7455,40.7662,40.7455,40.761,17900.0
2011-12-28 15:15:00,78.52,78.53,78.4,78.41,28400.0,40.7558,40.761,40.6935,40.6987,28400.0
2011-12-28 15:20:00,78.41,78.52,78.4,78.52,46400.0,40.6987,40.7558,40.6935,40.7558,46400.0
2011-12-28 15:25:00,78.52,78.53,78.42,78.49,36600.0,40.7558,40.761,40.7039,40.7403,36600.0
2011-12-28 15:30:00,78.49,78.55,78.48,78.54,37400.0,40.7403,40.7714,40.7351,40.7662,37400.0
2011-12-28 15:35:00,78.54,78.55,78.52,78.53,39000.0,40.7662,40.7714,40.7558,40.761,39000.0
2011-12-28 15:40:00,78.54,78.55,78.5,78.51,44800.0,40.7662,40.7714,40.7455,40.7506,44800.0
2011-12-28 15:45:00,78.51,78.54,78.47,78.52,66400.0,40.7506,40.7662,40.7299,40.7558,66400.0
2011-12-28 15:50:00,78.52,78.54,78.49,78.5,48600.0,40.7558,40.7662,40.7403,40.7455,48600.0
2011-12-28 15:55:00,78.5,78.52,78.44,78.52,92500.0,40.7455,40.7558,40.7143,40.7558,92500.0
2011-12-29 09:30:00,78.88,79.08,78.75,79.05,93600.0,40.9427,41.0465,40.8752,41.0309,93600.0
2011-12-29 09:35:00,79.05,79.11,78.95,79.06,48500.0,41.0309,41.0621,40.979,41.0361,48500.0
2011-12-29 09:40:00,79.09,79.19,78.98,79.07,56500.0,41.0517,41.1036,40.9946,41.0413,56500.0
2011-12-29 09:45:00,79.08,79.15,78.92,78.94,67200.0,41.0465,41.0828,40.9635,40.9738,67200.0
2011-12-29 09:50:00,78.92,78.95,78.77,78.91,62600.0,40.9635,40.979,40.8856,40.9583,62600.0
2011-12-29 09:55:00,78.91,78.93,78.85,78.9,40700.0,40.9583,40.9686,40.9271,40.9531,40700.0
2011-12-29 10:00:00,78.88,79.08,78.88,79.03,58400.0,40.9427,41.0465,40.9427,41.0205,58400.0
2011-12-29 10:05:00,79.04,79.12,78.93,79.09,61100.0,41.0257,41.0673,40.9686,41.0517,61100.0
2011-12-29 10:10:00,79.1,79.13,79.03,79.06,44900.0,41.0569,41.0725,41.0205,41.0361,44900.0
2011-12-29 10:15:00,79.05,79.11,79.01,79.04,34700.0,41.0309,41.0621,41.0102,41.0257,34700.0
2011-12-29 10:20:00,79.04,79.1,78.99,78.99,30600.0,41.0257,41.0569,40.9998,40.9998,30600.0
2011-12-29 10:25:00,78.99,79.01,78.89,78.92,47000.0,40.9998,41.0102,40.9479,40.9635,47000.0
2011-12-29 10:30:00,78.93,78.96,78.87,78.92,41600.0,40.9686,40.9842,40.9375,40.9635,41600.0
2011-12-29 10:35:00,78.9,79.0,78.89,78.97,28300.0,40.9531,41.005,40.9479,40.9894,28300.0
2011-12-29 10:40:00,78.97,79.02,78.96,78.99,28700.0,40.9894,41.0154,40.9842,40.9998,28700.0
2011-12-29 10:45:00,78.99,79.01,78.95,79.0,17100.0,40.9998,41.0102,40.979,41.005,17100.0
2011-12-29 10:50:00,78.99,79.03,78.96,78.96,38300.0,40.9998,41.0205,40.9842,40.9842,38300.0
2011-12-29 10:55:00,78.96,79.0,78.94,78.94,54600.0,40.9842,41.005,40.9738,40.9738,54600.0
2011-12-29 11:00:00,78.94,78.99,78.88,78.99,63400.0,40.9738,40.9998,40.9427,40.9998,63400.0
2011-12-29 11:05:00,78.99,79.0,78.83,78.83,54200.0,40.9998,41.005,40.9167,40.9167,54200.0
2011-12-29 11:10:00,78.83,78.88,78.8,78.88,32900.0,40.9167,40.9427,40.9012,40.9427,32900.0
2011-12-29 11:15:00,78.88,78.88,78.77,78.85,26000.0,40.9427,40.9427,40.8856,40.9271,26000.0
2011-12-29 11:20:00,78.85,78.87,78.78,78.78,29300.0,40.9271,40.9375,40.8908,40.8908,29300.0
2011-12-29 11:25:00,78.78,78.8,78.73,78.73,29800.0,40.8908,40.9012,40.8648,40.8648,29800.0
2011-12-29 11:30:00,78.72,78.83,78.72,78.81,23400.0,40.8596,40.9167,40.8596,40.9064,23400.0
2011-12-29 11:35:00,78.83,78.89,78.81,78.84,25900.0,40.9167,40.9479,40.9064,40.9219,25900.0
2011-12-29 11:40:00,78.84,78.9,78.84,78.9,17900.0,40.9219,40.9531,40.9219,40.9531,17900.0
2011-12-29 11:45:00,78.9,78.9,78.86,78.89,18000.0,40.9531,40.9531,40.9323,40.9479,18000.0
2011-12-29 11:50:00,78.89,78.95,78.89,78.94,29400.0,40.9479,40.979,40.9479,40.9738,29400.0
2011-12-29 11:55:00,78.95,78.99,78.93,78.99,17200.0,40.979,40.9998,40.9686,40.9998,17200.0
2011-12-29 12:00:00,78.99,79.0,78.97,78.99,12100.0,40.9998,41.005,40.9894,40.9998,12100.0
2011-12-29 12:05:00,79.0,79.0,78.98,78.99,11500.0,41.005,41.005,40.9946,40.9998,11500.0
2011-12-29 12:10:00,79.0,79.01,78.9,78.9,63300.0,41.005,41.0102,40.9531,40.9531,63300.0
2011-12-29 12:15:00,78.89,78.93,78.88,78.93,19200.0,40.9479,40.9686,40.9427,40.9686,19200.0
2011-12-29 12:20:00,78.93,78.99,78.93,78.99,25600.0,40.9686,40.9998,40.9686,40.9998,25600.0
2011-12-29 12:25:00,78.98,79.01,78.91,78.91,39900.0,40.9946,41.0102,40.9583,40.9583,39900.0
2011-12-29 12:30:00,78.91,78.93,78.89,78.89,26900.0,40.9583,40.9686,40.9479,40.9479,26900.0
2011-12-29 12:35:00,78.88,78.89,78.82,78.88,38300.0,40.9427,40.9479,40.9115,40.9427,38300.0
2011-12-29 12:40:00,78.89,78.93,78.87,78.87,17600.0,40.9479,40.9686,40.9375,40.9375,17600.0
2011-12-29 12:45:00,78.88,78.89,78.86,78.87,14200.0,40.9427,40.9479,40.9323,40.9375,14200.0
2011-12-29 12:50:00,78.87,78.87,78.83,78.84,18600.0,40.9375,40.9375,40.9167,40.9219,18600.0
2011-12-29 12:55:00,78.84,78.84,78.77,78.79,25200.0,40.9219,40.9219,40.8856,40.896,25200.0
2011-12-29 13:00:00,78.79,78.81,78.71,78.74,39800.0,40.896,40.9064,40.8545,40.87,39800.0
2011-12-29 13:05:00,78.74,78.75,78.67,78.7,17200.0,40.87,40.8752,40.8337,40.8493,17200.0
2011-12-29 13:10:00,78.7,78.8,78.7,78.77,20800.0,40.8493,40.9012,40.8493,40.8856,20800.0
2011-12-29 13:15:00,78.78,78.78,78.71,78.73,29800.0,40.8908,40.8908,40.8545,40.8648,29800.0
2011-12-29 13:20:00,78.72,78.74,78.67,78.67,17800.0,40.8596,40.87,40.8337,40.8337,17800.0
2011-12-29 13:25:00,78.67,78.75,78.67,78.75,13700.0,40.8337,40.8752,40.8337,40.8752,13700.0
2011-12-29 13:30:00,78.75,78.76,78.67,78.68,17900.0,40.8752,40.8804,40.8337,40.8389,17900.0
2011-12-29 13:35:00,78.68,78.73,78.67,78.73,22700.0,40.8389,40.8648,40.8337,40.8648,22700.0
2011-12-29 13:40:00,78.72,78.78,78.72,78.75,21700.0,40.8596,40.8908,40.8596,40.8752,21700.0
2011-12-29 13:45:00,78.75,78.8,78.75,78.76,14800.0,40.8752,40.9012,40.8752,40.8804,14800.0
2011-12-29 13:50:00,78.75,78.83,78.75,78.82,15900.0,40.8752,40.9167,40.8752,40.9115,15900.0
2011-12-29 13:55:00,78.81,78.81,78.78,78.79,13500.0,40.9064,40.9064,40.8908,40.896,13500.0
2011-12-29 14:00:00,78.79,78.84,78.78,78.81,39100.0,40.896,40.9219,40.8908,40.9064,39100.0
2011-12-29 14:05:00,78.81,78.81,78.74,78.77,31500.0,40.9064,40.9064,40.87,40.8856,31500.0
2011-12-29 14:10:00,78.77,78.78,78.76,78.78,9800.0,40.8856,40.8908,40.8804,40.8908,9800.0
2011-12-29 14:15:00,78.77,78.78,78.74,78.75,24000.0,40.8856,40.8908,40.87,40.8752,24000.0
2011-12-29 14:20:00,78.76,78.78,78.72,78.76,38300.0,40.8804,40.8908,40.8596,40.8804,38300.0
2011-12-29 14:25:00,78.77,78.78,78.74,78.74,25300.0,40.8856,40.8908,40.87,40.87,25300.0
2011-12-29 14:30:00,78.74,78.77,78.74,78.74,31700.0,40.87,40.8856,40.87,40.87,31700.0
2011-12-29 14:35:00,78.75,78.78,78.75,78.77,31600.0,40.8752,40.8908,40.8752,40.8856,31600.0
2011-12-29 14:40:00,78.78,78.78,78.67,78.68,43900.0,40.8908,40.8908,40.8337,40.8389,43900.0
2011-12-29 14:45:00,78.68,78.74,78.68,78.74,22700.0,40.8389,40.87,40.8389,40.87,22700.0
2011-12-29 14:50:00,78.74,78.79,78.74,78.76,23900.0,40.87,40.896,40.87,40.8804,23900.0
2011-12-29 14:55:00,78.77,78.81,78.76,78.79,32600.0,40.8856,40.9064,40.8804,40.896,32600.0
2011-12-29 15:00:00,78.8,78.84,78.8,78.8,44700.0,40.9012,40.9219,40.9012,40.9012,44700.0
2011-12-29 15:05:00,78.79,78.87,78.79,78.85,30200.0,40.896,40.9375,40.896,40.9271,30200.0
2011-12-29 15:10:00,78.85,78.88,78.85,78.85,42700.0,40.9271,40.9427,40.9271,40.9271,42700.0
2011-12-29 15:15:00,78.85,78.92,78.85,78.92,39300.0,40.9271,40.9635,40.9271,40.9635,39300.0
2011-12-29 15:20:00,78.91,78.94,78.88,78.91,60900.0,40.9583,40.9738,40.9427,40.9583,60900.0
2011-12-29 15:25:00,78.92,78.96,78.9,78.94,22700.0,40.9635,40.9842,40.9531,40.9738,22700.0
2011-12-29 15:30:00,78.93,78.98,78.92,78.97,50100.0,40.9686,40.9946,40.9635,40.9894,50100.0
2011-12-29 15:35:00,78.96,79.02,78.95,79.02,57400.0,40.9842,41.0154,40.979,41.0154,57400.0
2011-12-29 15:40:00,79.02,79.14,79.01,79.11,94800.0,41.0154,41.0776,41.0102,41.0621,94800.0
2011-12-29 15:45:00,79.12,79.16,79.07,79.08,88200.0,41.0673,41.088,41.0413,41.0465,88200.0
2011-12-29 15:50:00,79.08,79.11,79.02,79.07,75000.0,41.0465,41.0621,41.0154,41.0413,75000.0
2011-12-29 15:55:00,79.09,79.18,79.01,79.08,270300.0,41.0517,41.0984,41.0102,41.0465,270300.0
2011-12-30 09:30:00,79.16,79.21,79.11,79.19,98300.0,41.088,41.114,41.0621,41.1036,98300.0
2011-12-30 09:35:00,79.21,79.25,78.96,78.98,36600.0,41.114,41.1347,40.9842,40.9946,36600.0
2011-12-30 09:40:00,79.03,79.17,78.96,78.99,27800.0,41.0205,41.0932,40.9842,40.9998,27800.0
2011-12-30 09:45:00,78.99,79.04,78.94,79.0,35300.0,40.9998,41.0257,40.9738,41.005,35300.0
2011-12-30 09:50:00,78.99,79.01,78.96,78.96,29600.0,40.9998,41.0102,40.9842,40.9842,29600.0
2011-12-30 09:55:00,78.96,78.96,78.81,78.83,37300.0,40.9842,40.9842,40.9064,40.9167,37300.0
2011-12-30 10:00:00,78.83,79.0,78.83,78.93,33000.0,40.9167,41.005,40.9167,40.9686,33000.0
2011-12-30 10:05:00,78.94,79.0,78.94,78.97,29000.0,40.9738,41.005,40.9738,40.9894,29000.0
2011-12-30 10:10:00,78.97,79.01,78.95,79.0,30600.0,40.9894,41.0102,40.979,41.005,30600.0
2011-12-30 10:15:00,79.0,79.0,78.97,78.97,21000.0,41.005,41.005,40.9894,40.9894,21000.0
2011-12-30 10:20:00,78.99,79.0,78.97,79.0,10900.0,40.9998,41.005,40.9894,41.005,10900.0
2011-12-30 10:25:00,78.99,79.0,78.95,78.97,26400.0,40.9998,41.005,40.979,40.9894,26400.0
2011-12-30 10:30:00,78.97,78.98,78.91,78.93,16900.0,40.9894,40.9946,40.9583,40.9686,16900.0
2011-12-30 10:35:00,78.93,78.96,78.88,78.89,22200.0,40.9686,40.9842,40.9427,40.9479,22200.0
2011-12-30 10:40:00,78.89,78.94,78.87,78.87,23700.0,40.9479,40.9738,40.9375,40.9375,23700.0
2011-12-30 10:45:00,78.88,78.9,78.84,78.84,33500.0,40.9427,40.9531,40.9219,40.9219,33500.0
2011-12-30 10:50:00,78.84,78.92,78.84,78.89,46900.0,40.9219,40.9635,40.9219,40.9479,46900.0
2011-12-30 10:55:00,78.89,78.9,78.83,78.85,30700.0,40.9479,40.9531,40.9167,40.9271,30700.0
2011-12-30 11:00:00,78.85,78.88,78.82,78.85,37300.0,40.9271,40.9427,40.9115,40.9271,37300.0
2011-12-30 11:05:00,78.85,78.86,78.8,78.8,31500.0,40.9271,40.9323,40.9012,40.9012,31500.0
2011-12-30 11:10:00,78.81,78.88,78.78,78.87,33800.0,40.9064,40.9427,40.8908,40.9375,33800.0
2011-12-30 11:15:00,78.87,78.89,78.8,78.81,59500.0,40.9375,40.9479,40.9012,40.9064,59500.0
2011-12-30 11:20:00,78.81,78.89,78.81,78.86,34300.0,40.9064,40.9479,40.9064,40.9323,34300.0
2011-12-30 11:25:00,78.88,78.91,78.85,78.88,35300.0,40.9427,40.9583,40.9271,40.9427,35300.0
2011-12-30 11:30:00,78.89,78.89,78.77,78.79,32000.0,40.9479,40.9479,40.8856,40.896,32000.0
2011-12-30 11:35:00,78.8,78.85,78.79,78.81,29500.0,40.9012,40.9271,40.896,40.9064,29500.0
2011-12-30 11:40:00,78.81,78.84,78.77,78.8,24700.0,40.9064,40.9219,40.8856,40.9012,24700.0
2011-12-30 11:45:00,78.79,78.84,78.73,78.73,30000.0,40.896,40.9219,40.8648,40.8648,30000.0
2011-12-30 11:50:00,78.73,78.74,78.67,78.7,36700.0,40.8648,40.87,40.8337,40.8493,36700.0
2011-12-30 11:55:00,78.72,78.73,78.69,78.69,24800.0,40.8596,40.8648,40.8441,40.8441,24800.0
2011-12-30 12:00:00,78.69,78.71,78.66,78.66,32300.0,40.8441,40.8545,40.8285,40.8285,32300.0
2011-12-30 12:05:00,78.66,78.66,78.62,78.62,24000.0,40.8285,40.8285,40.8077,40.8077,24000.0
2011-12-30 12:10:00,78.63,78.64,78.56,78.56,18100.0,40.8129,40.8181,40.7766,40.7766,18100.0
2011-12-30 12:15:00,78.56,78.56,78.52,78.55,36200.0,40.7766,40.7766,40.7558,40.7714,36200.0
2011-12-30 12:20:00,78.55,78.55,78.53,78.53,15600.0,40.7714,40.7714,40.761,40.761,15600.0
2011-12-30 12:25:00,78.53,78.54,78.41,78.41,35400.0,40.761,40.7662,40.6987,40.6987,35400.0
2011-12-30 12:30:00,78.41,78.42,78.36,78.36,27400.0,40.6987,40.7039,40.6728,40.6728,27400.0
2011-12-30 12:35:00,78.36,78.39,78.36,78.38,11800.0,40.6728,40.6884,40.6728,40.6832,11800.0
2011-12-30 12:40:00,78.37,78.4,78.36,78.37,16800.0,40.678,40.6935,40.6728,40.678,16800.0
2011-12-30 12:45:00,78.36,78.41,78.36,78.39,15800.0,40.6728,40.6987,40.6728,40.6884,15800.0
2011-12-30 12:50:00,78.4,78.43,78.38,78.42,22800.0,40.6935,40.7091,40.6832,40.7039,22800.0
2011-12-30 12:55:00,78.42,78.45,78.42,78.42,23200.0,40.7039,40.7195,40.7039,40.7039,23200.0
2011-12-30 13:00:00,78.42,78.42,78.38,78.39,30200.0,40.7039,40.7039,40.6832,40.6884,30200.0
2011-12-30 13:05:00,78.38,78.42,78.38,78.38,24100.0,40.6832,40.7039,40.6832,40.6832,24100.0
2011-12-30 13:10:00,78.4,78.4,78.38,78.4,8000.0,40.6935,40.6935,40.6832,40.6935,8000.0
2011-12-30 13:15:00,78.4,78.42,78.32,78.32,27700.0,40.6935,40.7039,40.652,40.652,27700.0
2011-12-30 13:20:00,78.33,78.36,78.29,78.34,29800.0,40.6572,40.6728,40.6365,40.6624,29800.0
2011-12-30 13:25:00,78.33,78.34,78.27,78.28,13300.0,40.6572,40.6624,40.6261,40.6313,13300.0
2011-12-30 13:30:00,78.28,78.3,78.26,78.26,22900.0,40.6313,40.6416,40.6209,40.6209,22900.0
2011-12-30 13:35:00,78.25,78.26,78.19,78.23,37100.0,40.6157,40.6209,40.5845,40.6053,37100.0
2011-12-30 13:40:00,78.22,78.23,78.2,78.21,18200.0,40.6001,40.6053,40.5897,40.5949,18200.0
2011-12-30 13:45:00,78.21,78.27,78.18,78.26,30000.0,40.5949,40.6261,40.5794,40.6209,30000.0
2011-12-30 13:50:00,78.26,78.36,78.25,78.36,35300.0,40.6209,40.6728,40.6157,40.6728,35300.0
2011-12-30 13:55:00,78.36,78.4,78.35,78.36,26000.0,40.6728,40.6935,40.6676,40.6728,26000.0
2011-12-30 14:00:00,78.36,78.41,78.35,78.41,27900.0,40.6728,40.6987,40.6676,40.6987,27900.0
2011-12-30 14:05:00,78.42,78.53,78.41,78.53,24900.0,40.7039,40.761,40.6987,40.761,24900.0
2011-12-30 14:10:00,78.53,78.57,78.52,78.53,31300.0,40.761,40.7818,40.7558,40.761,31300.0
2011-12-30 14:15:00,78.52,78.56,78.49,78.5,76400.0,40.7558,40.7766,40.7403,40.7455,76400.0
2011-12-30 14:20:00,78.5,78.51,78.4,78.41,75500.0,40.7455,40.7506,40.6935,40.6987,75500.0
2011-12-30 14:25:00,78.42,78.46,78.42,78.45,18200.0,40.7039,40.7247,40.7039,40.7195,18200.0
2011-12-30 14:30:00,78.47,78.51,78.41,78.41,47200.0,40.7299,40.7506,40.6987,40.6987,47200.0
2011-12-30 14:35:00,78.41,78.41,78.35,78.36,30800.0,40.6987,40.6987,40.6676,40.6728,30800.0
2011-12-30 14:40:00,78.36,78.37,78.35,78.35,19000.0,40.6728,40.678,40.6676,40.6676,19000.0
2011-12-30 14:45:00,78.35,78.41,78.35,78.4,24100.0,40.6676,40.6987,40.6676,40.6935,24100.0
2011-12-30 14:50:00,78.39,78.4,78.36,78.37,24400.0,40.6884,40.6935,40.6728,40.678,24400.0
2011-12-30 14:55:00,78.37,78.41,78.26,78.3,93500.0,40.678,40.6987,40.6209,40.6416,93500.0
2011-12-30 15:00:00,78.31,78.5,78.31,78.5,59500.0,40.6468,40.7455,40.6468,40.7455,59500.0
2011-12-30 15:05:00,78.5,78.57,78.49,78.56,45200.0,40.7455,40.7818,40.7403,40.7766,45200.0
2011-12-30 15:10:00,78.56,78.62,78.55,78.62,24700.0,40.7766,40.8077,40.7714,40.8077,24700.0
2011-12-30 15:15:00,78.62,78.66,78.61,78.66,18900.0,40.8077,40.8285,40.8025,40.8285,18900.0
2011-12-30 15:20:00,78.66,78.74,78.66,78.72,24200.0,40.8285,40.87,40.8285,40.8596,24200.0
2011-12-30 15:25:00,78.73,78.76,78.69,78.76,32100.0,40.8648,40.8804,40.8441,40.8804,32100.0
2011-12-30 15:30:00,78.76,78.78,78.65,78.67,67300.0,40.8804,40.8908,40.8233,40.8337,67300.0
2011-12-30 15:35:00,78.67,78.67,78.62,78.66,42700.0,40.8337,40.8337,40.8077,40.8285,42700.0
2011-12-30 15:40:00,78.67,78.71,78.65,78.69,59700.0,40.8337,40.8545,40.8233,40.8441,59700.0
2011-12-30 15:45:00,78.69,78.7,78.58,78.6,92500.0,40.8441,40.8493,40.787,40.7974,92500.0
2011-12-30 15:50:00,78.6,78.61,78.57,78.57,62700.0,40.7974,40.8025,40.7818,40.7818,62700.0
2011-12-30 15:55:00,78.57,78.57,78.46,78.46,237000.0,40.7818,40.7818,40.7247,40.7247,237000.0
2012-01-03 09:30:00,79.16,79.46,78.82,79.11,231100.0,41.088,41.2437,40.9115,41.0621,231100.0
2012-01-03 09:35:00,79.13,79.48,79.11,79.47,133300.0,41.0725,41.2541,41.0621,41.2489,133300.0
2012-01-03 09:40:00,79.47,79.67,79.26,79.6,161900.0,41.2489,41.3527,41.1399,41.3164,161900.0
2012-01-03 09:45:00,79.62,79.72,79.34,79.49,200000.0,41.3268,41.3787,41.1815,41.2593,200000.0
2012-01-03 09:50:00,79.48,79.5,79.15,79.15,106700.0,41.2541,41.2645,41.0828,41.0828,106700.0
2012-01-03 09:55:00,79.14,79.16,79.05,79.16,87700.0,41.0776,41.088,41.0309,41.088,87700.0
2012-01-03 10:00:00,79.17,79.44,79.04,79.34,104600.0,41.0932,41.2334,41.0257,41.1815,104600.0
2012-01-03 10:05:00,79.34,79.5,79.32,79.4,87300.0,41.1815,41.2645,41.1711,41.2126,87300.0
2012-01-03 10:10:00,79.4,79.5,79.38,79.44,69000.0,41.2126,41.2645,41.2022,41.2334,69000.0
2012-01-03 10:15:00,79.44,79.48,79.37,79.42,164900.0,41.2334,41.2541,41.197,41.223,164900.0
2012-01-03 10:20:00,79.41,79.48,79.33,79.38,86500.0,41.2178,41.2541,41.1763,41.2022,86500.0
2012-01-03 10:25:00,79.38,79.38,79.23,79.24,77900.0,41.2022,41.2022,41.1244,41.1296,77900.0
2012-01-03 10:30:00,79.23,79.4,79.2,79.4,59100.0,41.1244,41.2126,41.1088,41.2126,59100.0
2012-01-03 10:35:00,79.41,79.45,79.31,79.44,58700.0,41.2178,41.2386,41.1659,41.2334,58700.0
2012-01-03 10:40:00,79.44,79.51,79.41,79.42,65600.0,41.2334,41.2697,41.2178,41.223,65600.0
2012-01-03 10:45:00,79.43,79.59,79.36,79.56,87100.0,41.2282,41.3112,41.1918,41.2956,87100.0
2012-01-03 10:50:00,79.57,79.63,79.56,79.63,97400.0,41.3008,41.332,41.2956,41.332,97400.0
2012-01-03 10:55:00,79.63,79.83,79.63,79.81,85600.0,41.332,41.4358,41.332,41.4254,85600.0
2012-01-03 11:00:00,79.81,79.83,79.56,79.58,107800.0,41.4254,41.4358,41.2956,41.306,107800.0
2012-01-03 11:05:00,79.58,79.63,79.47,79.47,77700.0,41.306,41.332,41.2489,41.2489,77700.0
2012-01-03 11:10:00,79.47,79.7,79.47,79.69,76000.0,41.2489,41.3683,41.2489,41.3631,76000.0
2012-01-03 11:15:00,79.69,79.8,79.69,79.73,63000.0,41.3631,41.4202,41.3631,41.3839,63000.0
2012-01-03 11:20:00,79.73,79.78,79.71,79.71,53300.0,41.3839,41.4098,41.3735,41.3735,53300.0
2012-01-03 11:25:00,79.7,79.81,79.67,79.81,58900.0,41.3683,41.4254,41.3527,41.4254,58900.0
2012-01-03 11:30:00,79.8,79.83,79.78,79.8,43300.0,41.4202,41.4358,41.4098,41.4202,43300.0
2012-01-03 11:35:00,79.8,79.95,79.8,79.94,56400.0,41.4202,41.4981,41.4202,41.4929,56400.0
2012-01-03 11:40:00,79.94,79.96,79.8,79.9,62100.0,41.4929,41.5033,41.4202,41.4721,62100.0
2012-01-03 11:45:00,79.9,79.94,79.84,79.86,83800.0,41.4721,41.4929,41.441,41.4514,83800.0
2012-01-03 11:50:00,79.86,79.87,79.72,79.8,65200.0,41.4514,41.4566,41.3787,41.4202,65200.0
2012-01-03 11:55:00,79.8,79.84,79.75,79.81,41900.0,41.4202,41.441,41.3943,41.4254,41900.0
2012-01-03 12:00:00,79.8,79.83,79.77,79.79,38200.0,41.4202,41.4358,41.4046,41.415,38200.0
2012-01-03 12:05:00,79.79,79.8,79.7,79.73,47600.0,41.415,41.4202,41.3683,41.3839,47600.0
2012-01-03 12:10:00,79.72,79.73,79.69,79.72,41000.0,41.3787,41.3839,41.3631,41.3787,41000.0
2012-01-03 12:15:00,79.72,79.74,79.69,79.7,35700.0,41.3787,41.3891,41.3631,41.3683,35700.0
2012-01-03 12:20:00,79.7,79.79,79.69,79.79,33400.0,41.3683,41.415,41.3631,41.415,33400.0
2012-01-03 12:25:00,79.77,79.79,79.73,79.78,34800.0,41.4046,41.415,41.3839,41.4098,34800.0
2012-01-03 12:30:00,79.79,79.81,79.71,79.73,35500.0,41.415,41.4254,41.3735,41.3839,35500.0
2012-01-03 12:35:00,79.73,79.76,79.7,79.7,45600.0,41.3839,41.3995,41.3683,41.3683,45600.0
2012-01-03 12:40:00,79.7,79.77,79.7,79.75,26500.0,41.3683,41.4046,41.3683,41.3943,26500.0
2012-01-03 12:45:00,79.75,79.77,79.7,79.73,30600.0,41.3943,41.4046,41.3683,41.3839,30600.0
2012-01-03 12:50:00,79.72,79.75,79.7,79.74,28200.0,41.3787,41.3943,41.3683,41.3891,28200.0
2012-01-03 12:55:00,79.74,79.77,79.71,79.73,39600.0,41.3891,41.4046,41.3735,41.3839,39600.0
2012-01-03 13:00:00,79.73,79.75,79.71,79.71,33400.0,41.3839,41.3943,41.3735,41.3735,33400.0
2012-01-03 13:05:00,79.71,79.72,79.65,79.71,33900.0,41.3735,41.3787,41.3424,41.3735,33900.0
2012-01-03 13:10:00,79.72,79.73,79.67,79.69,27900.0,41.3787,41.3839,41.3527,41.3631,27900.0
2012-01-03 13:15:00,79.68,79.68,79.62,79.67,39100.0,41.3579,41.3579,41.3268,41.3527,39100.0
2012-01-03 13:20:00,79.68,79.69,79.58,79.6,37800.0,41.3579,41.3631,41.306,41.3164,37800.0
2012-01-03 13:25:00,79.59,79.6,79.47,79.5,48200.0,41.3112,41.3164,41.2489,41.2645,48200.0
2012-01-03 13:30:00,79.49,79.49,79.42,79.49,38600.0,41.2593,41.2593,41.223,41.2593,38600.0
2012-01-03 13:35:00,79.49,79.52,79.46,79.51,31200.0,41.2593,41.2749,41.2437,41.2697,31200.0
2012-01-03 13:40:00,79.51,79.53,79.38,79.39,72200.0,41.2697,41.2801,41.2022,41.2074,72200.0
2012-01-03 13:45:00,79.4,79.4,79.24,79.25,60100.0,41.2126,41.2126,41.1296,41.1347,60100.0
2012-01-03 13:50:00,79.26,79.26,79.08,79.14,65900.0,41.1399,41.1399,41.0465,41.0776,65900.0
2012-01-03 13:55:00,79.15,79.15,78.95,78.96,56900.0,41.0828,41.0828,40.979,40.9842,56900.0
2012-01-03 14:00:00,78.97,79.0,78.92,78.98,76600.0,40.9894,41.005,40.9635,40.9946,76600.0
2012-01-03 14:05:00,78.98,79.07,78.97,79.05,65800.0,40.9946,41.0413,40.9894,41.0309,65800.0
2012-01-03 14:10:00,79.04,79.12,79.02,79.11,27400.0,41.0257,41.0673,41.0154,41.0621,27400.0
2012-01-03 14:15:00,79.1,79.15,79.1,79.1,47400.0,41.0569,41.0828,41.0569,41.0569,47400.0
2012-01-03 14:20:00,79.1,79.11,79.05,79.05,31300.0,41.0569,41.0621,41.0309,41.0309,31300.0
2012-01-03 14:25:00,79.05,79.08,79.04,79.05,43900.0,41.0309,41.0465,41.0257,41.0309,43900.0
2012-01-03 14:30:00,79.05,79.05,79.0,79.0,48300.0,41.0309,41.0309,41.005,41.005,48300.0
2012-01-03 14:35:00,79.0,79.02,78.93,78.94,74400.0,41.005,41.0154,40.9686,40.9738,74400.0
2012-01-03 14:40:00,78.94,78.95,78.81,78.92,101900.0,40.9738,40.979,40.9064,40.9635,101900.0
2012-01-03 14:45:00,78.92,78.93,78.85,78.87,43000.0,40.9635,40.9686,40.9271,40.9375,43000.0
2012-01-03 14:50:00,78.87,78.93,78.84,78.84,52300.0,40.9375,40.9686,40.9219,40.9219,52300.0
2012-01-03 14:55:00,78.84,78.85,78.76,78.76,83400.0,40.9219,40.9271,40.8804,40.8804,83400.0
2012-01-03 15:00:00,78.76,78.76,78.67,78.67,125100.0,40.8804,40.8804,40.8337,40.8337,125100.0
2012-01-03 15:05:00,78.67,78.7,78.61,78.61,83900.0,40.8337,40.8493,40.8025,40.8025,83900.0
2012-01-03 15:10:00,78.62,78.73,78.6,78.67,90900.0,40.8077,40.8648,40.7974,40.8337,90900.0
2012-01-03 15:15:00,78.67,78.79,78.63,78.78,43200.0,40.8337,40.896,40.8129,40.8908,43200.0
2012-01-03 15:20:00,78.79,78.81,78.61,78.61,66800.0,40.896,40.9064,40.8025,40.8025,66800.0
2012-01-03 15:25:00,78.62,78.69,78.56,78.57,93300.0,40.8077,40.8441,40.7766,40.7818,93300.0
2012-01-03 15:30:00,78.57,78.68,78.53,78.65,87200.0,40.7818,40.8389,40.761,40.8233,87200.0
2012-01-03 15:35:00,78.65,78.65,78.56,78.58,84400.0,40.8233,40.8233,40.7766,40.787,84400.0
2012-01-03 15:40:00,78.57,78.72,78.57,78.72,122900.0,40.7818,40.8596,40.7818,40.8596,122900.0
2012-01-03 15:45:00,78.72,78.77,78.71,78.76,180000.0,40.8596,40.8856,40.8545,40.8804,180000.0
2012-01-03 15:50:00,78.76,78.76,78.62,78.62,173200.0,40.8804,40.8804,40.8077,40.8077,173200.0
2012-01-03 15:55:00,78.62,78.71,78.52,78.54,361400.0,40.8077,40.8545,40.7558,40.7662,361400.0
2012-01-04 09:30:00,78.15,78.5,78.15,78.22,138300.0,40.5638,40.7455,40.5638,40.6001,138300.0
2012-01-04 09:35:00,78.21,78.48,78.16,78.18,100100.0,40.5949,40.7351,40.569,40.5794,100100.0
2012-01-04 09:40:00,78.19,78.24,78.11,78.12,75200.0,40.5845,40.6105,40.543,40.5482,75200.0
2012-01-04 09:45:00,78.13,78.22,78.08,78.12,94300.0,40.5534,40.6001,40.5275,40.5482,94300.0
2012-01-04 09:50:00,78.12,78.2,78.09,78.14,61600.0,40.5482,40.5897,40.5326,40.5586,61600.0
2012-01-04 09:55:00,78.14,78.22,78.02,78.11,74200.0,40.5586,40.6001,40.4963,40.543,74200.0
2012-01-04 10:00:00,78.11,78.17,78.03,78.11,107300.0,40.543,40.5742,40.5015,40.543,107300.0
2012-01-04 10:05:00,78.11,78.14,78.06,78.09,74500.0,40.543,40.5586,40.5171,40.5326,74500.0
2012-01-04 10:10:00,78.09,78.11,77.89,77.89,133600.0,40.5326,40.543,40.4288,40.4288,133600.0
2012-01-04 10:15:00,77.88,77.9,77.8,77.8,72200.0,40.4236,40.434,40.3821,40.3821,72200.0
2012-01-04 10:20:00,77.8,77.86,77.8,77.86,52300.0,40.3821,40.4133,40.3821,40.4133,52300.0
2012-01-04 10:25:00,77.86,77.9,77.82,77.89,50600.0,40.4133,40.434,40.3925,40.4288,50600.0
2012-01-04 10:30:00,77.88,77.91,77.84,77.88,46100.0,40.4236,40.4392,40.4029,40.4236,46100.0
2012-01-04 10:35:00,77.88,77.95,77.85,77.92,58100.0,40.4236,40.46,40.4081,40.4444,58100.0
2012-01-04 10:40:00,77.92,77.98,77.91,77.92,61700.0,40.4444,40.4755,40.4392,40.4444,61700.0
2012-01-04 10:45:00,77.92,77.98,77.9,77.96,52400.0,40.4444,40.4755,40.434,40.4652,52400.0
2012-01-04 10:50:00,77.97,78.0,77.93,77.96,52200.0,40.4704,40.4859,40.4496,40.4652,52200.0
2012-01-04 10:55:00,77.96,78.01,77.95,78.0,101800.0,40.4652,40.4911,40.46,40.4859,101800.0
2012-01-04 11:00:00,77.99,78.01,77.92,78.0,55300.0,40.4807,40.4911,40.4444,40.4859,55300.0
2012-01-04 11:05:00,78.01,78.01,77.95,77.97,52900.0,40.4911,40.4911,40.46,40.4704,52900.0
2012-01-04 11:10:00,77.98,78.02,77.97,78.01,62100.0,40.4755,40.4963,40.4704,40.4911,62100.0
2012-01-04 11:15:00,78.02,78.02,77.98,77.98,23700.0,40.4963,40.4963,40.4755,40.4755,23700.0
2012-01-04 11:20:00,77.99,78.0,77.94,77.94,35500.0,40.4807,40.4859,40.4548,40.4548,35500.0
2012-01-04 11:25:00,77.95,78.01,77.93,78.0,53600.0,40.46,40.4911,40.4496,40.4859,53600.0
2012-01-04 11:30:00,78.01,78.01,77.94,77.98,32200.0,40.4911,40.4911,40.4548,40.4755,32200.0
2012-01-04 11:35:00,77.98,78.01,77.96,78.0,39600.0,40.4755,40.4911,40.4652,40.4859,39600.0
2012-01-04 11:40:00,78.01,78.09,78.0,78.09,53400.0,40.4911,40.5326,40.4859,40.5326,53400.0
2012-01-04 11:45:00,78.08,78.17,78.08,78.17,35500.0,40.5275,40.5742,40.5275,40.5742,35500.0
2012-01-04 11:50:00,78.17,78.17,78.14,78.14,45400.0,40.5742,40.5742,40.5586,40.5586,45400.0
2012-01-04 11:55:00,78.13,78.13,78.02,78.03,35600.0,40.5534,40.5534,40.4963,40.5015,35600.0
2012-01-04 12:00:00,78.03,78.05,77.97,77.98,42100.0,40.5015,40.5119,40.4704,40.4755,42100.0
2012-01-04 12:05:00,77.98,78.01,77.93,77.98,83300.0,40.4755,40.4911,40.4496,40.4755,83300.0
2012-01-04 12:10:00,77.98,77.98,77.94,77.96,41100.0,40.4755,40.4755,40.4548,40.4652,41100.0
2012-01-04 12:15:00,77.95,78.02,77.94,77.99,29400.0,40.46,40.4963,40.4548,40.4807,29400.0
2012-01-04 12:20:00,78.0,78.0,77.95,77.99,32700.0,40.4859,40.4859,40.46,40.4807,32700.0
2012-01-04 12:25:00,77.99,78.03,77.96,78.03,31400.0,40.4807,40.5015,40.4652,40.5015,31400.0
2012-01-04 12:30:00,78.03,78.11,78.03,78.09,30800.0,40.5015,40.543,40.5015,40.5326,30800.0
2012-01-04 12:35:00,78.08,78.12,78.07,78.09,33300.0,40.5275,40.5482,40.5223,40.5326,33300.0
2012-01-04 12:40:00,78.09,78.11,78.06,78.07,24900.0,40.5326,40.543,40.5171,40.5223,24900.0
2012-01-04 12:45:00,78.07,78.11,78.06,78.06,28100.0,40.5223,40.543,40.5171,40.5171,28100.0
2012-01-04 12:50:00,78.07,78.11,78.05,78.09,55900.0,40.5223,40.543,40.5119,40.5326,55900.0
2012-01-04 12:55:00,78.09,78.1,78.06,78.1,33500.0,40.5326,40.5378,40.5171,40.5378,33500.0
2012-01-04 13:00:00,78.09,78.1,78.03,78.08,32800.0,40.5326,40.5378,40.5015,40.5275,32800.0
2012-01-04 13:05:00,78.09,78.1,78.05,78.06,15900.0,40.5326,40.5378,40.5119,40.5171,15900.0
2012-01-04 13:10:00,78.05,78.09,78.02,78.03,29500.0,40.5119,40.5326,40.4963,40.5015,29500.0
2012-01-04 13:15:00,78.03,78.07,77.99,78.07,23900.0,40.5015,40.5223,40.4807,40.5223,23900.0
2012-01-04 13:20:00,78.08,78.12,78.07,78.1,26800.0,40.5275,40.5482,40.5223,40.5378,26800.0
2012-01-04 13:25:00,78.1,78.16,78.09,78.13,35500.0,40.5378,40.569,40.5326,40.5534,35500.0
2012-01-04 13:30:00,78.14,78.16,78.1,78.12,21400.0,40.5586,40.569,40.5378,40.5482,21400.0
2012-01-04 13:35:00,78.11,78.18,78.11,78.14,30100.0,40.543,40.5794,40.543,40.5586,30100.0
2012-01-04 13:40:00,78.14,78.14,78.12,78.13,16700.0,40.5586,40.5586,40.5482,40.5534,16700.0
2012-01-04 13:45:00,78.12,78.23,78.11,78.21,47000.0,40.5482,40.6053,40.543,40.5949,47000.0
2012-01-04 13:50:00,78.21,78.25,78.17,78.22,38800.0,40.5949,40.6157,40.5742,40.6001,38800.0
2012-01-04 13:55:00,78.23,78.23,78.09,78.11,57500.0,40.6053,40.6053,40.5326,40.543,57500.0
2012-01-04 14:00:00,78.11,78.19,78.11,78.19,40000.0,40.543,40.5845,40.543,40.5845,40000.0
2012-01-04 14:05:00,78.18,78.23,78.15,78.23,26000.0,40.5794,40.6053,40.5638,40.6053,26000.0
2012-01-04 14:10:00,78.23,78.25,78.17,78.19,68800.0,40.6053,40.6157,40.5742,40.5845,68800.0
2012-01-04 14:15:00,78.19,78.22,78.15,78.2,43400.0,40.5845,40.6001,40.5638,40.5897,43400.0
2012-01-04 14:20:00,78.19,78.25,78.18,78.24,38000.0,40.5845,40.6157,40.5794,40.6105,38000.0
2012-01-04 14:25:00,78.24,78.25,78.2,78.21,42300.0,40.6105,40.6157,40.5897,40.5949,42300.0
2012-01-04 14:30:00,78.2,78.28,78.2,78.27,52500.0,40.5897,40.6313,40.5897,40.6261,52500.0
2012-01-04 14:35:00,78.28,78.28,78.19,78.19,64100.0,40.6313,40.6313,40.5845,40.5845,64100.0
2012-01-04 14:40:00,78.19,78.25,78.19,78.24,27800.0,40.5845,40.6157,40.5845,40.6105,27800.0
2012-01-04 14:45:00,78.25,78.3,78.23,78.28,48800.0,40.6157,40.6416,40.6053,40.6313,48800.0
2012-01-04 14:50:00,78.27,78.42,78.27,78.42,68700.0,40.6261,40.7039,40.6261,40.7039,68700.0
2012-01-04 14:55:00,78.43,78.44,78.38,78.4,46800.0,40.7091,40.7143,40.6832,40.6935,46800.0
2012-01-04 15:00:00,78.4,78.4,78.28,78.28,66400.0,40.6935,40.6935,40.6313,40.6313,66400.0
2012-01-04 15:05:00,78.28,78.3,78.24,78.25,76900.0,40.6313,40.6416,40.6105,40.6157,76900.0
2012-01-04 15:10:00,78.25,78.28,78.24,78.28,71900.0,40.6157,40.6313,40.6105,40.6313,71900.0
2012-01-04 15:15:00,78.28,78.3,78.25,78.28,51000.0,40.6313,40.6416,40.6157,40.6313,51000.0
2012-01-04 15:20:00,78.29,78.35,78.28,78.35,48400.0,40.6365,40.6676,40.6313,40.6676,48400.0
2012-01-04 15:25:00,78.34,78.37,78.31,78.31,51900.0,40.6624,40.678,40.6468,40.6468,51900.0
2012-01-04 15:30:00,78.31,78.32,78.23,78.25,80600.0,40.6468,40.652,40.6053,40.6157,80600.0
2012-01-04 15:35:00,78.26,78.3,78.25,78.25,77100.0,40.6209,40.6416,40.6157,40.6157,77100.0
2012-01-04 15:40:00,78.26,78.4,78.25,78.39,81700.0,40.6209,40.6935,40.6157,40.6884,81700.0
2012-01-04 15:45:00,78.4,78.45,78.4,78.42,153100.0,40.6935,40.7195,40.6935,40.7039,153100.0
2012-01-04 15:50:00,78.43,78.43,78.34,78.36,101400.0,40.7091,40.7091,40.6624,40.6728,101400.0
2012-01-04 15:55:00,78.36,78.41,78.35,78.4,489900.0,40.6728,40.6987,40.6676,40.6935,489900.0
2012-01-05 09:30:00,78.21,78.56,78.17,78.51,142000.0,40.5949,40.7766,40.5742,40.7506,142000.0
2012-01-05 09:35:00,78.5,78.6,78.34,78.56,54700.0,40.7455,40.7974,40.6624,40.7766,54700.0
2012-01-05 09:40:00,78.55,78.67,78.55,78.58,56600.0,40.7714,40.8337,40.7714,40.787,56600.0
2012-01-05 09:45:00,78.57,78.57,78.45,78.45,55100.0,40.7818,40.7818,40.7195,40.7195,55100.0
2012-01-05 09:50:00,78.45,78.48,78.34,78.46,60300.0,40.7195,40.7351,40.6624,40.7247,60300.0
2012-01-05 09:55:00,78.46,78.47,78.35,78.4,50600.0,40.7247,40.7299,40.6676,40.6935,50600.0
2012-01-05 10:00:00,78.39,78.44,78.35,78.42,158900.0,40.6884,40.7143,40.6676,40.7039,158900.0
2012-01-05 10:05:00,78.44,78.46,78.13,78.28,137600.0,40.7143,40.7247,40.5534,40.6313,137600.0
2012-01-05 10:10:00,78.28,78.29,78.13,78.13,70600.0,40.6313,40.6365,40.5534,40.5534,70600.0
2012-01-05 10:15:00,78.13,78.16,78.06,78.15,69400.0,40.5534,40.569,40.5171,40.5638,69400.0
2012-01-05 10:20:00,78.15,78.21,77.94,77.95,176200.0,40.5638,40.5949,40.4548,40.46,176200.0
2012-01-05 10:25:00,77.94,77.98,77.88,77.95,72200.0,40.4548,40.4755,40.4236,40.46,72200.0
2012-01-05 10:30:00,77.96,78.01,77.95,77.97,42100.0,40.4652,40.4911,40.46,40.4704,42100.0
2012-01-05 10:35:00,77.98,77.99,77.8,77.83,91900.0,40.4755,40.4807,40.3821,40.3977,91900.0
2012-01-05 10:40:00,77.84,78.04,77.84,78.01,60300.0,40.4029,40.5067,40.4029,40.4911,60300.0
2012-01-05 10:45:00,78.0,78.08,78.0,78.07,34100.0,40.4859,40.5275,40.4859,40.5223,34100.0
2012-01-05 10:50:00,78.07,78.24,78.05,78.24,50500.0,40.5223,40.6105,40.5119,40.6105,50500.0
2012-01-05 10:55:00,78.24,78.27,78.23,78.25,56700.0,40.6105,40.6261,40.6053,40.6157,56700.0
2012-01-05 11:00:00,78.24,78.26,78.19,78.26,83000.0,40.6105,40.6209,40.5845,40.6209,83000.0
2012-01-05 11:05:00,78.26,78.27,78.21,78.22,37500.0,40.6209,40.6261,40.5949,40.6001,37500.0
2012-01-05 11:10:00,78.22,78.24,78.07,78.07,54300.0,40.6001,40.6105,40.5223,40.5223,54300.0
2012-01-05 11:15:00,78.07,78.17,78.04,78.13,79600.0,40.5223,40.5742,40.5067,40.5534,79600.0
2012-01-05 11:20:00,78.12,78.3,78.12,78.28,62000.0,40.5482,40.6416,40.5482,40.6313,62000.0
2012-01-05 11:25:00,78.28,78.3,78.22,78.27,46700.0,40.6313,40.6416,40.6001,40.6261,46700.0
2012-01-05 11:30:00,78.28,78.37,78.28,78.34,50100.0,40.6313,40.678,40.6313,40.6624,50100.0
2012-01-05 11:35:00,78.34,78.38,78.33,78.38,33600.0,40.6624,40.6832,40.6572,40.6832,33600.0
2012-01-05 11:40:00,78.37,78.42,78.34,78.42,52500.0,40.678,40.7039,40.6624,40.7039,52500.0
2012-01-05 11:45:00,78.41,78.48,78.39,78.42,63800.0,40.6987,40.7351,40.6884,40.7039,63800.0
2012-01-05 11:50:00,78.42,78.49,78.42,78.43,44500.0,40.7039,40.7403,40.7039,40.7091,44500.0
2012-01-05 11:55:00,78.43,78.45,78.34,78.34,38100.0,40.7091,40.7195,40.6624,40.6624,38100.0
2012-01-05 12:00:00,78.35,78.37,78.27,78.31,37600.0,40.6676,40.678,40.6261,40.6468,37600.0
2012-01-05 12:05:00,78.3,78.41,78.3,78.38,38500.0,40.6416,40.6987,40.6416,40.6832,38500.0
2012-01-05 12:10:00,78.39,78.42,78.37,78.37,38400.0,40.6884,40.7039,40.678,40.678,38400.0
2012-01-05 12:15:00,78.37,78.42,78.36,78.39,33900.0,40.678,40.7039,40.6728,40.6884,33900.0
2012-01-05 12:20:00,78.38,78.39,78.29,78.39,34200.0,40.6832,40.6884,40.6365,40.6884,34200.0
2012-01-05 12:25:00,78.39,78.46,78.31,78.33,39500.0,40.6884,40.7247,40.6468,40.6572,39500.0
2012-01-05 12:30:00,78.34,78.36,78.3,78.34,35900.0,40.6624,40.6728,40.6416,40.6624,35900.0
2012-01-05 12:35:00,78.34,78.38,78.32,78.36,38400.0,40.6624,40.6832,40.652,40.6728,38400.0
2012-01-05 12:40:00,78.35,78.36,78.33,78.33,37700.0,40.6676,40.6728,40.6572,40.6572,37700.0
2012-01-05 12:45:00,78.34,78.38,78.31,78.34,66400.0,40.6624,40.6832,40.6468,40.6624,66400.0
2012-01-05 12:50:00,78.34,78.36,78.32,78.35,37100.0,40.6624,40.6728,40.652,40.6676,37100.0
2012-01-05 12:55:00,78.35,78.38,78.31,78.35,49700.0,40.6676,40.6832,40.6468,40.6676,49700.0
2012-01-05 13:00:00,78.35,78.35,78.3,78.32,28200.0,40.6676,40.6676,40.6416,40.652,28200.0
2012-01-05 13:05:00,78.33,78.36,78.31,78.32,41100.0,40.6572,40.6728,40.6468,40.652,41100.0
2012-01-05 13:10:00,78.31,78.31,78.21,78.23,44200.0,40.6468,40.6468,40.5949,40.6053,44200.0
2012-01-05 13:15:00,78.24,78.24,78.2,78.22,36700.0,40.6105,40.6105,40.5897,40.6001,36700.0
2012-01-05 13:20:00,78.23,78.31,78.22,78.24,42000.0,40.6053,40.6468,40.6001,40.6105,42000.0
2012-01-05 13:25:00,78.24,78.31,78.24,78.29,20500.0,40.6105,40.6468,40.6105,40.6365,20500.0
2012-01-05 13:30:00,78.28,78.29,78.2,78.22,40500.0,40.6313,40.6365,40.5897,40.6001,40500.0
2012-01-05 13:35:00,78.22,78.24,78.18,78.19,22600.0,40.6001,40.6105,40.5794,40.5845,22600.0
2012-01-05 13:40:00,78.19,78.25,78.19,78.2,34300.0,40.5845,40.6157,40.5845,40.5897,34300.0
2012-01-05 13:45:00,78.2,78.2,78.12,78.14,37100.0,40.5897,40.5897,40.5482,40.5586,37100.0
2012-01-05 13:50:00,78.14,78.15,78.1,78.14,42700.0,40.5586,40.5638,40.5378,40.5586,42700.0
2012-01-05 13:55:00,78.14,78.14,78.04,78.09,49300.0,40.5586,40.5586,40.5067,40.5326,49300.0
2012-01-05 14:00:00,78.1,78.11,78.05,78.07,51600.0,40.5378,40.543,40.5119,40.5223,51600.0
2012-01-05 14:05:00,78.07,78.11,78.05,78.07,32200.0,40.5223,40.543,40.5119,40.5223,32200.0
2012-01-05 14:10:00,78.07,78.08,78.02,78.06,52500.0,40.5223,40.5275,40.4963,40.5171,52500.0
2012-01-05 14:15:00,78.05,78.08,78.0,78.08,41400.0,40.5119,40.5275,40.4859,40.5275,41400.0
2012-01-05 14:20:00,78.08,78.1,78.04,78.05,51500.0,40.5275,40.5378,40.5067,40.5119,51500.0
2012-01-05 14:25:00,78.05,78.07,78.0,78.02,59600.0,40.5119,40.5223,40.4859,40.4963,59600.0
2012-01-05 14:30:00,78.03,78.06,77.98,78.01,63800.0,40.5015,40.5171,40.4755,40.4911,63800.0
2012-01-05 14:35:00,78.01,78.13,78.01,78.13,40400.0,40.4911,40.5534,40.4911,40.5534,40400.0
2012-01-05 14:40:00,78.14,78.16,78.11,78.11,37100.0,40.5586,40.569,40.543,40.543,37100.0
2012-01-05 14:45:00,78.12,78.13,78.06,78.06,51200.0,40.5482,40.5534,40.5171,40.5171,51200.0
2012-01-05 14:50:00,78.05,78.2,78.05,78.17,51000.0,40.5119,40.5897,40.5119,40.5742,51000.0
2012-01-05 14:55:00,78.15,78.24,78.15,78.2,53800.0,40.5638,40.6105,40.5638,40.5897,53800.0
2012-01-05 15:00:00,78.2,78.28,78.19,78.26,95100.0,40.5897,40.6313,40.5845,40.6209,95100.0
2012-01-05 15:05:00,78.27,78.29,78.24,78.24,40200.0,40.6261,40.6365,40.6105,40.6105,40200.0
2012-01-05 15:10:00,78.24,78.25,78.14,78.17,100700.0,40.6105,40.6157,40.5586,40.5742,100700.0
2012-01-05 15:15:00,78.17,78.28,78.13,78.28,56800.0,40.5742,40.6313,40.5534,40.6313,56800.0
2012-01-05 15:20:00,78.28,78.31,78.26,78.3,45600.0,40.6313,40.6468,40.6209,40.6416,45600.0
2012-01-05 15:25:00,78.3,78.31,78.19,78.2,98900.0,40.6416,40.6468,40.5845,40.5897,98900.0
2012-01-05 15:30:00,78.2,78.31,78.19,78.3,58700.0,40.5897,40.6468,40.5845,40.6416,58700.0
2012-01-05 15:35:00,78.3,78.32,78.26,78.27,73200.0,40.6416,40.652,40.6209,40.6261,73200.0
2012-01-05 15:40:00,78.28,78.3,78.26,78.29,101000.0,40.6313,40.6416,40.6209,40.6365,101000.0
2012-01-05 15:45:00,78.3,78.3,78.2,78.27,111400.0,40.6416,40.6416,40.5897,40.6261,111400.0
2012-01-05 15:50:00,78.27,78.28,78.21,78.24,115200.0,40.6261,40.6313,40.5949,40.6105,115200.0
2012-01-05 15:55:00,78.25,78.31,78.2,78.21,256200.0,40.6157,40.6468,40.5897,40.5949,256200.0
2012-01-06 09:30:00,77.62,77.81,77.45,77.57,238500.0,40.2887,40.3873,40.2005,40.2627,238500.0
2012-01-06 09:35:00,77.52,77.67,77.46,77.47,99300.0,40.2368,40.3146,40.2056,40.2108,99300.0
2012-01-06 09:40:00,77.46,77.52,77.43,77.45,299600.0,40.2056,40.2368,40.1901,40.2005,299600.0
2012-01-06 09:45:00,77.46,77.49,77.45,77.45,105600.0,40.2056,40.2212,40.2005,40.2005,105600.0
2012-01-06 09:50:00,77.45,77.47,77.32,77.32,287700.0,40.2005,40.2108,40.133,40.133,287700.0
2012-01-06 09:55:00,77.32,77.33,77.13,77.21,144800.0,40.133,40.1382,40.0344,40.0759,144800.0
2012-01-06 10:00:00,77.19,77.22,77.05,77.05,160100.0,40.0655,40.0811,39.9928,39.9928,160100.0
2012-01-06 10:05:00,77.06,77.06,76.76,76.76,213000.0,39.998,39.998,39.8423,39.8423,213000.0
2012-01-06 10:10:00,76.76,77.04,76.76,76.96,123800.0,39.8423,39.9876,39.8423,39.9461,123800.0
2012-01-06 10:15:00,76.97,77.0,76.79,76.89,93400.0,39.9513,39.9669,39.8579,39.9098,93400.0
2012-01-06 10:20:00,76.89,76.92,76.8,76.82,110900.0,39.9098,39.9254,39.8631,39.8734,110900.0
2012-01-06 10:25:00,76.82,76.9,76.81,76.81,82800.0,39.8734,39.915,39.8683,39.8683,82800.0
2012-01-06 10:30:00,76.81,76.89,76.78,76.87,96400.0,39.8683,39.9098,39.8527,39.8994,96400.0
2012-01-06 10:35:00,76.87,76.87,76.7,76.72,134200.0,39.8994,39.8994,39.8112,39.8215,134200.0
2012-01-06 10:40:00,76.72,76.72,76.65,76.67,108000.0,39.8215,39.8215,39.7852,39.7956,108000.0
2012-01-06 10:45:00,76.67,76.87,76.66,76.82,105000.0,39.7956,39.8994,39.7904,39.8734,105000.0
2012-01-06 10:50:00,76.81,76.82,76.71,76.79,58100.0,39.8683,39.8734,39.8164,39.8579,58100.0
2012-01-06 10:55:00,76.8,76.83,76.72,76.73,84700.0,39.8631,39.8786,39.8215,39.8267,84700.0
2012-01-06 11:00:00,76.73,76.88,76.73,76.84,124700.0,39.8267,39.9046,39.8267,39.8838,124700.0
2012-01-06 11:05:00,76.84,77.07,76.83,77.06,95700.0,39.8838,40.0032,39.8786,39.998,95700.0
2012-01-06 11:10:00,77.05,77.09,77.03,77.06,61700.0,39.9928,40.0136,39.9824,39.998,61700.0
2012-01-06 11:15:00,77.07,77.23,77.07,77.22,44700.0,40.0032,40.0863,40.0032,40.0811,44700.0
2012-01-06 11:20:00,77.22,77.22,77.1,77.14,33600.0,40.0811,40.0811,40.0188,40.0395,33600.0
2012-01-06 11:25:00,77.16,77.18,77.06,77.1,41500.0,40.0499,40.0603,39.998,40.0188,41500.0
2012-01-06 11:30:00,77.11,77.2,77.09,77.17,49800.0,40.024,40.0707,40.0136,40.0551,49800.0
2012-01-06 11:35:00,77.17,77.2,77.09,77.11,58700.0,40.0551,40.0707,40.0136,40.024,58700.0
2012-01-06 11:40:00,77.12,77.16,77.0,77.04,70100.0,40.0292,40.0499,39.9669,39.9876,70100.0
2012-01-06 11:45:00,77.04,77.05,76.94,76.97,59000.0,39.9876,39.9928,39.9357,39.9513,59000.0
2012-01-06 11:50:00,76.96,76.97,76.85,76.9,65500.0,39.9461,39.9513,39.889,39.915,65500.0
2012-01-06 11:55:00,76.91,76.93,76.85,76.9,35500.0,39.9202,39.9305,39.889,39.915,35500.0
2012-01-06 12:00:00,76.91,76.98,76.9,76.95,30200.0,39.9202,39.9565,39.915,39.9409,30200.0
2012-01-06 12:05:00,76.96,77.0,76.95,77.0,69100.0,39.9461,39.9669,39.9409,39.9669,69100.0
2012-01-06 12:10:00,77.01,77.05,77.0,77.04,53800.0,39.9721,39.9928,39.9669,39.9876,53800.0
2012-01-06 12:15:00,77.03,77.05,77.01,77.05,38600.0,39.9824,39.9928,39.9721,39.9928,38600.0
2012-01-06 12:20:00,77.04,77.14,77.0,77.03,72000.0,39.9876,40.0395,39.9669,39.9824,72000.0
2012-01-06 12:25:00,77.04,77.04,76.95,76.95,42600.0,39.9876,39.9876,39.9409,39.9409,42600.0
2012-01-06 12:30:00,76.96,76.96,76.93,76.96,31900.0,39.9461,39.9461,39.9305,39.9461,31900.0
2012-01-06 12:35:00,76.95,76.99,76.94,76.98,32200.0,39.9409,39.9617,39.9357,39.9565,32200.0
2012-01-06 12:40:00,76.99,77.01,76.96,76.96,41900.0,39.9617,39.9721,39.9461,39.9461,41900.0
2012-01-06 12:45:00,76.97,76.97,76.81,76.81,58600.0,39.9513,39.9513,39.8683,39.8683,58600.0
2012-01-06 12:50:00,76.81,76.88,76.81,76.85,21600.0,39.8683,39.9046,39.8683,39.889,21600.0
2012-01-06 12:55:00,76.85,76.86,76.8,76.82,54800.0,39.889,39.8942,39.8631,39.8734,54800.0
2012-01-06 13:00:00,76.82,76.87,76.8,76.81,45000.0,39.8734,39.8994,39.8631,39.8683,45000.0
2012-01-06 13:05:00,76.8,76.86,76.8,76.85,29100.0,39.8631,39.8942,39.8631,39.889,29100.0
2012-01-06 13:10:00,76.85,76.92,76.84,76.91,32100.0,39.889,39.9254,39.8838,39.9202,32100.0
2012-01-06 13:15:00,76.92,76.94,76.88,76.89,25500.0,39.9254,39.9357,39.9046,39.9098,25500.0
2012-01-06 13:20:00,76.9,76.94,76.87,76.93,23300.0,39.915,39.9357,39.8994,39.9305,23300.0
2012-01-06 13:25:00,76.92,76.97,76.89,76.97,28300.0,39.9254,39.9513,39.9098,39.9513,28300.0
2012-01-06 13:30:00,76.96,77.0,76.96,76.98,27200.0,39.9461,39.9669,39.9461,39.9565,27200.0
2012-01-06 13:35:00,76.99,76.99,76.92,76.92,32100.0,39.9617,39.9617,39.9254,39.9254,32100.0
2012-01-06 13:40:00,76.93,76.93,76.88,76.9,54200.0,39.9305,39.9305,39.9046,39.915,54200.0
2012-01-06 13:45:00,76.9,76.91,76.88,76.91,25100.0,39.915,39.9202,39.9046,39.9202,25100.0
2012-01-06 13:50:00,76.91,76.92,76.9,76.9,38200.0,39.9202,39.9254,39.915,39.915,38200.0
2012-01-06 13:55:00,76.91,76.95,76.9,76.92,28200.0,39.9202,39.9409,39.915,39.9254,28200.0
2012-01-06 14:00:00,76.93,76.97,76.9,76.9,54400.0,39.9305,39.9513,39.915,39.915,54400.0
2012-01-06 14:05:00,76.9,76.92,76.9,76.9,40200.0,39.915,39.9254,39.915,39.915,40200.0
2012-01-06 14:10:00,76.9,76.94,76.9,76.91,56300.0,39.915,39.9357,39.915,39.9202,56300.0
2012-01-06 14:15:00,76.9,76.94,76.9,76.94,29400.0,39.915,39.9357,39.915,39.9357,29400.0
2012-01-06 14:20:00,76.94,77.0,76.93,76.99,25500.0,39.9357,39.9669,39.9305,39.9617,25500.0
2012-01-06 14:25:00,77.0,77.04,76.99,77.01,70000.0,39.9669,39.9876,39.9617,39.9721,70000.0
2012-01-06 14:30:00,77.01,77.04,77.01,77.02,38500.0,39.9721,39.9876,39.9721,39.9773,38500.0
2012-01-06 14:35:00,77.03,77.04,77.01,77.02,36700.0,39.9824,39.9876,39.9721,39.9773,36700.0
2012-01-06 14:40:00,77.03,77.06,77.0,77.01,56200.0,39.9824,39.998,39.9669,39.9721,56200.0
2012-01-06 14:45:00,77.0,77.07,77.0,77.06,49600.0,39.9669,40.0032,39.9669,39.998,49600.0
2012-01-06 14:50:00,77.07,77.1,77.07,77.1,36500.0,40.0032,40.0188,40.0032,40.0188,36500.0
2012-01-06 14:55:00,77.1,77.1,77.02,77.02,62100.0,40.0188,40.0188,39.9773,39.9773,62100.0
2012-01-06 15:00:00,77.02,77.1,77.02,77.1,58500.0,39.9773,40.0188,39.9773,40.0188,58500.0
2012-01-06 15:05:00,77.1,77.12,77.02,77.05,83600.0,40.0188,40.0292,39.9773,39.9928,83600.0
2012-01-06 15:10:00,77.05,77.06,77.0,77.03,96800.0,39.9928,39.998,39.9669,39.9824,96800.0
2012-01-06 15:15:00,77.02,77.07,77.0,77.03,60800.0,39.9773,40.0032,39.9669,39.9824,60800.0
2012-01-06 15:20:00,77.03,77.08,77.02,77.08,85500.0,39.9824,40.0084,39.9773,40.0084,85500.0
2012-01-06 15:25:00,77.08,77.16,77.06,77.06,70500.0,40.0084,40.0499,39.998,39.998,70500.0
2012-01-06 15:30:00,77.07,77.1,77.02,77.02,95600.0,40.0032,40.0188,39.9773,39.9773,95600.0
2012-01-06 15:35:00,77.02,77.08,77.02,77.03,115500.0,39.9773,40.0084,39.9773,39.9824,115500.0
2012-01-06 15:40:00,77.03,77.1,77.03,77.05,102400.0,39.9824,40.0188,39.9824,39.9928,102400.0
2012-01-06 15:45:00,77.05,77.07,77.02,77.03,137400.0,39.9928,40.0032,39.9773,39.9824,137400.0
2012-01-06 15:50:00,77.03,77.04,76.94,76.94,188900.0,39.9824,39.9876,39.9357,39.9357,188900.0
2012-01-06 15:55:00,76.95,77.07,76.95,77.06,298800.0,39.9409,40.0032,39.9409,39.998,298800.0
2012-01-09 09:30:00,77.06,77.2,76.6,76.93,128200.0,39.998,40.0707,39.7593,39.9305,128200.0
2012-01-09 09:35:00,76.92,77.08,76.9,77.02,79200.0,39.9254,40.0084,39.915,39.9773,79200.0
2012-01-09 09:40:00,77.0,77.23,76.99,77.13,67000.0,39.9669,40.0863,39.9617,40.0344,67000.0
2012-01-09 09:45:00,77.13,77.26,77.12,77.21,87400.0,40.0344,40.1018,40.0292,40.0759,87400.0
2012-01-09 09:50:00,77.22,77.23,76.92,76.94,131500.0,40.0811,40.0863,39.9254,39.9357,131500.0
2012-01-09 09:55:00,76.93,76.95,76.79,76.84,182800.0,39.9305,39.9409,39.8579,39.8838,182800.0
2012-01-09 10:00:00,76.85,76.9,76.76,76.8,89400.0,39.889,39.915,39.8423,39.8631,89400.0
2012-01-09 10:05:00,76.8,76.88,76.78,76.85,82500.0,39.8631,39.9046,39.8527,39.889,82500.0
2012-01-09 10:10:00,76.85,76.96,76.83,76.83,48700.0,39.889,39.9461,39.8786,39.8786,48700.0
2012-01-09 10:15:00,76.84,76.96,76.82,76.94,76900.0,39.8838,39.9461,39.8734,39.9357,76900.0
2012-01-09 10:20:00,76.95,77.06,76.95,77.05,53400.0,39.9409,39.998,39.9409,39.9928,53400.0
2012-01-09 10:25:00,77.06,77.06,76.91,76.92,43900.0,39.998,39.998,39.9202,39.9254,43900.0
2012-01-09 10:30:00,76.92,77.01,76.85,76.88,68600.0,39.9254,39.9721,39.889,39.9046,68600.0
2012-01-09 10:35:00,76.89,76.99,76.89,76.94,76200.0,39.9098,39.9617,39.9098,39.9357,76200.0
2012-01-09 10:40:00,76.95,76.95,76.79,76.81,61700.0,39.9409,39.9409,39.8579,39.8683,61700.0
2012-01-09 10:45:00,76.81,76.82,76.68,76.68,72900.0,39.8683,39.8734,39.8008,39.8008,72900.0
2012-01-09 10:50:00,76.68,76.77,76.66,76.69,59900.0,39.8008,39.8475,39.7904,39.806,59900.0
2012-01-09 10:55:00,76.71,76.78,76.69,76.73,39900.0,39.8164,39.8527,39.806,39.8267,39900.0
2012-01-09 11:00:00,76.74,76.81,76.74,76.8,35100.0,39.8319,39.8683,39.8319,39.8631,35100.0
2012-01-09 11:05:00,76.8,76.82,76.7,76.73,68800.0,39.8631,39.8734,39.8112,39.8267,68800.0
2012-01-09 11:10:00,76.72,76.86,76.72,76.83,46800.0,39.8215,39.8942,39.8215,39.8786,46800.0
2012-01-09 11:15:00,76.84,76.91,76.82,76.88,56800.0,39.8838,39.9202,39.8734,39.9046,56800.0
2012-01-09 11:20:00,76.88,76.9,76.78,76.78,49400.0,39.9046,39.915,39.8527,39.8527,49400.0
2012-01-09 11:25:00,76.78,76.94,76.78,76.94,49100.0,39.8527,39.9357,39.8527,39.9357,49100.0
2012-01-09 11:30:00,76.94,76.94,76.87,76.88,24900.0,39.9357,39.9357,39.8994,39.9046,24900.0
2012-01-09 11:35:00,76.88,76.94,76.87,76.94,45400.0,39.9046,39.9357,39.8994,39.9357,45400.0
2012-01-09 11:40:00,76.93,76.95,76.9,76.93,54400.0,39.9305,39.9409,39.915,39.9305,54400.0
2012-01-09 11:45:00,76.94,76.95,76.89,76.94,35800.0,39.9357,39.9409,39.9098,39.9357,35800.0
2012-01-09 11:50:00,76.94,76.94,76.9,76.9,32300.0,39.9357,39.9357,39.915,39.915,32300.0
2012-01-09 11:55:00,76.91,76.94,76.86,76.92,40600.0,39.9202,39.9357,39.8942,39.9254,40600.0
2012-01-09 12:00:00,76.94,77.0,76.92,76.98,47500.0,39.9357,39.9669,39.9254,39.9565,47500.0
2012-01-09 12:05:00,76.97,77.01,76.96,76.99,35400.0,39.9513,39.9721,39.9461,39.9617,35400.0
2012-01-09 12:10:00,77.0,77.0,76.93,76.94,50400.0,39.9669,39.9669,39.9305,39.9357,50400.0
2012-01-09 12:15:00,76.93,76.95,76.91,76.94,21300.0,39.9305,39.9409,39.9202,39.9357,21300.0
2012-01-09 12:20:00,76.95,76.98,76.94,76.95,18800.0,39.9409,39.9565,39.9357,39.9409,18800.0
2012-01-09 12:25:00,76.95,76.98,76.95,76.97,28500.0,39.9409,39.9565,39.9409,39.9513,28500.0
2012-01-09 12:30:00,76.97,76.98,76.95,76.95,39900.0,39.9513,39.9565,39.9409,39.9409,39900.0
2012-01-09 12:35:00,76.95,76.99,76.95,76.97,26800.0,39.9409,39.9617,39.9409,39.9513,26800.0
2012-01-09 12:40:00,76.96,76.98,76.95,76.95,29600.0,39.9461,39.9565,39.9409,39.9409,29600.0
2012-01-09 12:45:00,76.96,76.97,76.95,76.97,15700.0,39.9461,39.9513,39.9409,39.9513,15700.0
2012-01-09 12:50:00,76.97,76.97,76.92,76.94,21200.0,39.9513,39.9513,39.9254,39.9357,21200.0
2012-01-09 12:55:00,76.94,76.94,76.9,76.91,26300.0,39.9357,39.9357,39.915,39.9202,26300.0
2012-01-09 13:00:00,76.92,76.97,76.9,76.95,25500.0,39.9254,39.9513,39.915,39.9409,25500.0
2012-01-09 13:05:00,76.95,76.98,76.94,76.97,18500.0,39.9409,39.9565,39.9357,39.9513,18500.0
2012-01-09 13:10:00,76.97,76.99,76.96,76.98,21900.0,39.9513,39.9617,39.9461,39.9565,21900.0
2012-01-09 13:15:00,76.97,77.0,76.97,76.98,28600.0,39.9513,39.9669,39.9513,39.9565,28600.0
2012-01-09 13:20:00,76.98,76.99,76.94,76.94,28000.0,39.9565,39.9617,39.9357,39.9357,28000.0
2012-01-09 13:25:00,76.95,76.97,76.94,76.97,20800.0,39.9409,39.9513,39.9357,39.9513,20800.0
2012-01-09 13:30:00,76.97,76.97,76.95,76.95,18100.0,39.9513,39.9513,39.9409,39.9409,18100.0
2012-01-09 13:35:00,76.96,76.96,76.92,76.93,19600.0,39.9461,39.9461,39.9254,39.9305,19600.0
2012-01-09 13:40:00,76.93,76.97,76.92,76.96,15200.0,39.9305,39.9513,39.9254,39.9461,15200.0
2012-01-09 13:45:00,76.96,76.97,76.94,76.95,36100.0,39.9461,39.9513,39.9357,39.9409,36100.0
2012-01-09 13:50:00,76.96,76.97,76.9,76.91,21600.0,39.9461,39.9513,39.915,39.9202,21600.0
2012-01-09 13:55:00,76.92,76.93,76.86,76.88,26900.0,39.9254,39.9305,39.8942,39.9046,26900.0
2012-01-09 14:00:00,76.89,76.94,76.88,76.9,37600.0,39.9098,39.9357,39.9046,39.915,37600.0
2012-01-09 14:05:00,76.91,76.97,76.91,76.93,34100.0,39.9202,39.9513,39.9202,39.9305,34100.0
2012-01-09 14:10:00,76.93,76.96,76.93,76.94,23700.0,39.9305,39.9461,39.9305,39.9357,23700.0
2012-01-09 14:15:00,76.94,76.95,76.91,76.91,33600.0,39.9357,39.9409,39.9202,39.9202,33600.0
2012-01-09 14:20:00,76.9,76.98,76.9,76.97,23400.0,39.915,39.9565,39.915,39.9513,23400.0
2012-01-09 14:25:00,76.97,76.98,76.94,76.95,27000.0,39.9513,39.9565,39.9357,39.9409,27000.0
2012-01-09 14:30:00,76.95,76.97,76.94,76.97,33500.0,39.9409,39.9513,39.9357,39.9513,33500.0
2012-01-09 14:35:00,76.96,76.97,76.95,76.96,25100.0,39.9461,39.9513,39.9409,39.9461,25100.0
2012-01-09 14:40:00,76.96,76.98,76.94,76.95,36200.0,39.9461,39.9565,39.9357,39.9409,36200.0
2012-01-09 14:45:00,76.96,76.97,76.95,76.96,44800.0,39.9461,39.9513,39.9409,39.9461,44800.0
2012-01-09 14:50:00,76.97,76.97,76.92,76.96,41900.0,39.9513,39.9513,39.9254,39.9461,41900.0
2012-01-09 14:55:00,76.95,76.95,76.9,76.9,38900.0,39.9409,39.9409,39.915,39.915,38900.0
2012-01-09 15:00:00,76.9,76.92,76.87,76.88,61600.0,39.915,39.9254,39.8994,39.9046,61600.0
2012-01-09 15:05:00,76.89,76.9,76.86,76.86,37800.0,39.9098,39.915,39.8942,39.8942,37800.0
2012-01-09 15:10:00,76.85,76.86,76.84,76.86,43100.0,39.889,39.8942,39.8838,39.8942,43100.0
2012-01-09 15:15:00,76.85,76.88,76.8,76.81,68800.0,39.889,39.9046,39.8631,39.8683,68800.0
2012-01-09 15:20:00,76.81,76.85,76.79,76.84,46800.0,39.8683,39.889,39.8579,39.8838,46800.0
2012-01-09 15:25:00,76.84,76.84,76.82,76.84,45100.0,39.8838,39.8838,39.8734,39.8838,45100.0
2012-01-09 15:30:00,76.84,76.84,76.8,76.81,79700.0,39.8838,39.8838,39.8631,39.8683,79700.0
2012-01-09 15:35:00,76.81,76.87,76.8,76.87,65900.0,39.8683,39.8994,39.8631,39.8994,65900.0
2012-01-09 15:40:00,76.87,76.91,76.87,76.87,96100.0,39.8994,39.9202,39.8994,39.8994,96100.0
2012-01-09 15:45:00,76.87,76.91,76.81,76.85,197500.0,39.8994,39.9202,39.8683,39.889,197500.0
2012-01-09 15:50:00,76.85,76.86,76.81,76.83,107600.0,39.889,39.8942,39.8683,39.8786,107600.0
2012-01-09 15:55:00,76.84,76.92,76.81,76.82,289400.0,39.8838,39.9254,39.8683,39.8734,289400.0
2012-01-10 09:30:00,77.65,77.9,77.3,77.33,284900.0,40.3043,40.434,40.1226,40.1382,284900.0
2012-01-10 09:35:00,77.31,77.38,76.93,76.96,115000.0,40.1278,40.1641,39.9305,39.9461,115000.0
2012-01-10 09:40:00,76.96,77.11,76.92,77.03,126300.0,39.9461,40.024,39.9254,39.9824,126300.0
2012-01-10 09:45:00,77.03,77.04,76.94,76.96,120700.0,39.9824,39.9876,39.9357,39.9461,120700.0
2012-01-10 09:50:00,76.96,77.01,76.93,77.0,95200.0,39.9461,39.9721,39.9305,39.9669,95200.0
2012-01-10 09:55:00,77.0,77.01,76.95,76.99,95000.0,39.9669,39.9721,39.9409,39.9617,95000.0
2012-01-10 10:00:00,76.98,77.16,76.98,77.12,132200.0,39.9565,40.0499,39.9565,40.0292,132200.0
2012-01-10 10:05:00,77.12,77.17,77.0,77.03,123000.0,40.0292,40.0551,39.9669,39.9824,123000.0
2012-01-10 10:10:00,77.03,77.07,76.98,77.05,105900.0,39.9824,40.0032,39.9565,39.9928,105900.0
2012-01-10 10:15:00,77.05,77.06,76.98,77.03,91600.0,39.9928,39.998,39.9565,39.9824,91600.0
2012-01-10 10:20:00,77.04,77.12,77.0,77.11,85900.0,39.9876,40.0292,39.9669,40.024,85900.0
2012-01-10 10:25:00,77.1,77.17,77.06,77.1,107100.0,40.0188,40.0551,39.998,40.0188,107100.0
2012-01-10 10:30:00,77.1,77.3,77.1,77.28,94200.0,40.0188,40.1226,40.0188,40.1122,94200.0
2012-01-10 10:35:00,77.28,77.32,77.24,77.3,50600.0,40.1122,40.133,40.0914,40.1226,50600.0
2012-01-10 10:40:00,77.31,77.32,77.21,77.24,49500.0,40.1278,40.133,40.0759,40.0914,49500.0
2012-01-10 10:45:00,77.23,77.31,77.21,77.24,82200.0,40.0863,40.1278,40.0759,40.0914,82200.0
2012-01-10 10:50:00,77.25,77.27,77.22,77.23,34400.0,40.0966,40.107,40.0811,40.0863,34400.0
2012-01-10 10:55:00,77.24,77.3,77.21,77.27,44700.0,40.0914,40.1226,40.0759,40.107,44700.0
2012-01-10 11:00:00,77.27,77.31,77.24,77.25,47000.0,40.107,40.1278,40.0914,40.0966,47000.0
2012-01-10 11:05:00,77.25,77.3,77.21,77.3,32500.0,40.0966,40.1226,40.0759,40.1226,32500.0
2012-01-10 11:10:00,77.31,77.4,77.27,77.36,56000.0,40.1278,40.1745,40.107,40.1537,56000.0
2012-01-10 11:15:00,77.36,77.41,77.34,77.4,57700.0,40.1537,40.1797,40.1434,40.1745,57700.0
2012-01-10 11:20:00,77.4,77.44,77.35,77.36,57700.0,40.1745,40.1953,40.1485,40.1537,57700.0
2012-01-10 11:25:00,77.37,77.42,77.29,77.34,65700.0,40.1589,40.1849,40.1174,40.1434,65700.0
2012-01-10 11:30:00,77.35,77.4,77.17,77.19,59400.0,40.1485,40.1745,40.0551,40.0655,59400.0
2012-01-10 11:35:00,77.19,77.19,77.03,77.03,41800.0,40.0655,40.0655,39.9824,39.9824,41800.0
2012-01-10 11:40:00,77.03,77.11,77.02,77.1,33300.0,39.9824,40.024,39.9773,40.0188,33300.0
2012-01-10 11:45:00,77.11,77.14,77.06,77.13,33100.0,40.024,40.0395,39.998,40.0344,33100.0
2012-01-10 11:50:00,77.14,77.25,77.14,77.22,32600.0,40.0395,40.0966,40.0395,40.0811,32600.0
2012-01-10 11:55:00,77.22,77.25,77.16,77.2,77300.0,40.0811,40.0966,40.0499,40.0707,77300.0
2012-01-10 12:00:00,77.19,77.21,77.13,77.21,63900.0,40.0655,40.0759,40.0344,40.0759,63900.0
2012-01-10 12:05:00,77.2,77.26,77.2,77.25,38300.0,40.0707,40.1018,40.0707,40.0966,38300.0
2012-01-10 12:10:00,77.26,77.36,77.25,77.35,24600.0,40.1018,40.1537,40.0966,40.1485,24600.0
2012-01-10 12:15:00,77.36,77.4,77.35,77.38,33900.0,40.1537,40.1745,40.1485,40.1641,33900.0
2012-01-10 12:20:00,77.38,77.39,77.36,77.38,20900.0,40.1641,40.1693,40.1537,40.1641,20900.0
2012-01-10 12:25:00,77.38,77.39,77.28,77.3,46400.0,40.1641,40.1693,40.1122,40.1226,46400.0
2012-01-10 12:30:00,77.29,77.35,77.28,77.31,57800.0,40.1174,40.1485,40.1122,40.1278,57800.0
2012-01-10 12:35:00,77.33,77.39,77.33,77.39,26400.0,40.1382,40.1693,40.1382,40.1693,26400.0
2012-01-10 12:40:00,77.39,77.4,77.35,77.38,41600.0,40.1693,40.1745,40.1485,40.1641,41600.0
2012-01-10 12:45:00,77.38,77.4,77.36,77.38,33000.0,40.1641,40.1745,40.1537,40.1641,33000.0
2012-01-10 12:50:00,77.38,77.4,77.35,77.37,38700.0,40.1641,40.1745,40.1485,40.1589,38700.0
2012-01-10 12:55:00,77.38,77.43,77.38,77.41,55400.0,40.1641,40.1901,40.1641,40.1797,55400.0
2012-01-10 13:00:00,77.41,77.44,77.39,77.4,36300.0,40.1797,40.1953,40.1693,40.1745,36300.0
2012-01-10 13:05:00,77.4,77.41,77.37,77.37,24200.0,40.1745,40.1797,40.1589,40.1589,24200.0
2012-01-10 13:10:00,77.39,77.42,77.37,77.39,22000.0,40.1693,40.1849,40.1589,40.1693,22000.0
2012-01-10 13:15:00,77.39,77.49,77.38,77.49,39900.0,40.1693,40.2212,40.1641,40.2212,39900.0
2012-01-10 13:20:00,77.48,77.5,77.45,77.5,43900.0,40.216,40.2264,40.2005,40.2264,43900.0
2012-01-10 13:25:00,77.48,77.49,77.45,77.49,22900.0,40.216,40.2212,40.2005,40.2212,22900.0
2012-01-10 13:30:00,77.48,77.56,77.48,77.56,52400.0,40.216,40.2575,40.216,40.2575,52400.0
2012-01-10 13:35:00,77.56,77.56,77.51,77.53,34600.0,40.2575,40.2575,40.2316,40.242,34600.0
2012-01-10 13:40:00,77.53,77.53,77.48,77.48,37300.0,40.242,40.242,40.216,40.216,37300.0
2012-01-10 13:45:00,77.49,77.5,77.45,77.45,19500.0,40.2212,40.2264,40.2005,40.2005,19500.0
2012-01-10 13:50:00,77.44,77.45,77.37,77.39,39300.0,40.1953,40.2005,40.1589,40.1693,39300.0
2012-01-10 13:55:00,77.38,77.43,77.36,77.43,23600.0,40.1641,40.1901,40.1537,40.1901,23600.0
2012-01-10 14:00:00,77.44,77.48,77.43,77.45,27300.0,40.1953,40.216,40.1901,40.2005,27300.0
2012-01-10 14:05:00,77.46,77.49,77.45,77.46,23300.0,40.2056,40.2212,40.2005,40.2056,23300.0
2012-01-10 14:10:00,77.46,77.51,77.45,77.51,33900.0,40.2056,40.2316,40.2005,40.2316,33900.0
2012-01-10 14:15:00,77.5,77.56,77.5,77.54,26800.0,40.2264,40.2575,40.2264,40.2472,26800.0
2012-01-10 14:20:00,77.53,77.57,77.52,77.56,24000.0,40.242,40.2627,40.2368,40.2575,24000.0
2012-01-10 14:25:00,77.56,77.58,77.54,77.55,36300.0,40.2575,40.2679,40.2472,40.2524,36300.0
2012-01-10 14:30:00,77.54,77.55,77.51,77.53,35900.0,40.2472,40.2524,40.2316,40.242,35900.0
2012-01-10 14:35:00,77.53,77.57,77.5,77.56,43900.0,40.242,40.2627,40.2264,40.2575,43900.0
2012-01-10 14:40:00,77.55,77.56,77.46,77.46,56100.0,40.2524,40.2575,40.2056,40.2056,56100.0
2012-01-10 14:45:00,77.47,77.47,77.41,77.44,56300.0,40.2108,40.2108,40.1797,40.1953,56300.0
2012-01-10 14:50:00,77.44,77.45,77.35,77.36,39700.0,40.1953,40.2005,40.1485,40.1537,39700.0
2012-01-10 14:55:00,77.36,77.37,77.25,77.25,47900.0,40.1537,40.1589,40.0966,40.0966,47900.0
2012-01-10 15:00:00,77.26,77.29,77.25,77.26,32300.0,40.1018,40.1174,40.0966,40.1018,32300.0
2012-01-10 15:05:00,77.27,77.31,77.25,77.26,31900.0,40.107,40.1278,40.0966,40.1018,31900.0
2012-01-10 15:10:00,77.26,77.3,77.25,77.3,25900.0,40.1018,40.1226,40.0966,40.1226,25900.0
2012-01-10 15:15:00,77.3,77.31,77.28,77.28,28500.0,40.1226,40.1278,40.1122,40.1122,28500.0
2012-01-10 15:20:00,77.28,77.29,77.23,77.25,46800.0,40.1122,40.1174,40.0863,40.0966,46800.0
2012-01-10 15:25:00,77.25,77.31,77.23,77.3,50400.0,40.0966,40.1278,40.0863,40.1226,50400.0
2012-01-10 15:30:00,77.3,77.3,77.24,77.27,49200.0,40.1226,40.1226,40.0914,40.107,49200.0
2012-01-10 15:35:00,77.27,77.27,77.21,77.25,85300.0,40.107,40.107,40.0759,40.0966,85300.0
2012-01-10 15:40:00,77.26,77.34,77.2,77.34,73800.0,40.1018,40.1434,40.0707,40.1434,73800.0
2012-01-10 15:45:00,77.34,77.36,77.21,77.24,91400.0,40.1434,40.1537,40.0759,40.0914,91400.0
2012-01-10 15:50:00,77.24,77.31,77.24,77.29,78500.0,40.0914,40.1278,40.0914,40.1174,78500.0
2012-01-10 15:55:00,77.29,77.32,77.27,77.29,144500.0,40.1174,40.133,40.107,40.1174,144500.0
2012-01-11 09:30:00,77.17,77.85,77.16,77.33,228600.0,40.0551,40.4081,40.0499,40.1382,228600.0
2012-01-11 09:35:00,77.34,77.39,77.15,77.17,62800.0,40.1434,40.1693,40.0447,40.0551,62800.0
2012-01-11 09:40:00,77.18,77.19,77.02,77.09,78500.0,40.0603,40.0655,39.9773,40.0136,78500.0
2012-01-11 09:45:00,77.09,77.17,77.0,77.12,91400.0,40.0136,40.0551,39.9669,40.0292,91400.0
2012-01-11 09:50:00,77.13,77.17,76.98,77.04,62400.0,40.0344,40.0551,39.9565,39.9876,62400.0
2012-01-11 09:55:00,77.04,77.08,76.87,76.89,91200.0,39.9876,40.0084,39.8994,39.9098,91200.0
2012-01-11 10:00:00,76.89,77.09,76.87,76.92,182100.0,39.9098,40.0136,39.8994,39.9254,182100.0
2012-01-11 10:05:00,76.92,77.0,76.86,76.99,50000.0,39.9254,39.9669,39.8942,39.9617,50000.0
2012-01-11 10:10:00,76.98,77.0,76.94,76.95,32500.0,39.9565,39.9669,39.9357,39.9409,32500.0
2012-01-11 10:15:00,76.94,76.97,76.83,76.86,86800.0,39.9357,39.9513,39.8786,39.8942,86800.0
2012-01-11 10:20:00,76.87,76.93,76.81,76.88,67700.0,39.8994,39.9305,39.8683,39.9046,67700.0
2012-01-11 10:25:00,76.89,76.94,76.89,76.92,54500.0,39.9098,39.9357,39.9098,39.9254,54500.0
2012-01-11 10:30:00,76.92,77.11,76.9,77.1,61200.0,39.9254,40.024,39.915,40.0188,61200.0
2012-01-11 10:35:00,77.1,77.22,77.08,77.18,82900.0,40.0188,40.0811,40.0084,40.0603,82900.0
2012-01-11 10:40:00,77.18,77.26,77.14,77.22,77900.0,40.0603,40.1018,40.0395,40.0811,77900.0
2012-01-11 10:45:00,77.23,77.23,77.05,77.06,53100.0,40.0863,40.0863,39.9928,39.998,53100.0
2012-01-11 10:50:00,77.07,77.12,77.07,77.11,20400.0,40.0032,40.0292,40.0032,40.024,20400.0
2012-01-11 10:55:00,77.11,77.12,76.83,76.84,68100.0,40.024,40.0292,39.8786,39.8838,68100.0
2012-01-11 11:00:00,76.83,76.96,76.83,76.88,83600.0,39.8786,39.9461,39.8786,39.9046,83600.0
2012-01-11 11:05:00,76.88,76.89,76.67,76.71,66200.0,39.9046,39.9098,39.7956,39.8164,66200.0
2012-01-11 11:10:00,76.71,76.81,76.7,76.7,114800.0,39.8164,39.8683,39.8112,39.8112,114800.0
2012-01-11 11:15:00,76.7,76.75,76.7,76.72,27800.0,39.8112,39.8371,39.8112,39.8215,27800.0
2012-01-11 11:20:00,76.72,76.73,76.7,76.72,19400.0,39.8215,39.8267,39.8112,39.8215,19400.0
2012-01-11 11:25:00,76.72,76.84,76.7,76.84,69800.0,39.8215,39.8838,39.8112,39.8838,69800.0
2012-01-11 11:30:00,76.84,76.95,76.83,76.92,47600.0,39.8838,39.9409,39.8786,39.9254,47600.0
2012-01-11 11:35:00,76.93,77.02,76.88,76.95,69300.0,39.9305,39.9773,39.9046,39.9409,69300.0
2012-01-11 11:40:00,76.97,77.0,76.96,76.96,24100.0,39.9513,39.9669,39.9461,39.9461,24100.0
2012-01-11 11:45:00,76.97,77.03,76.96,76.99,31100.0,39.9513,39.9824,39.9461,39.9617,31100.0
2012-01-11 11:50:00,76.99,76.99,76.89,76.91,28700.0,39.9617,39.9617,39.9098,39.9202,28700.0
2012-01-11 11:55:00,76.9,76.91,76.81,76.84,27900.0,39.915,39.9202,39.8683,39.8838,27900.0
2012-01-11 12:00:00,76.83,76.84,76.74,76.76,52100.0,39.8786,39.8838,39.8319,39.8423,52100.0
2012-01-11 12:05:00,76.77,76.78,76.71,76.72,26000.0,39.8475,39.8527,39.8164,39.8215,26000.0
2012-01-11 12:10:00,76.73,76.77,76.73,76.76,31000.0,39.8267,39.8475,39.8267,39.8423,31000.0
2012-01-11 12:15:00,76.75,76.79,76.72,76.79,32800.0,39.8371,39.8579,39.8215,39.8579,32800.0
2012-01-11 12:20:00,76.78,76.84,76.77,76.81,30300.0,39.8527,39.8838,39.8475,39.8683,30300.0
2012-01-11 12:25:00,76.83,76.84,76.77,76.77,29600.0,39.8786,39.8838,39.8475,39.8475,29600.0
2012-01-11 12:30:00,76.77,76.77,76.73,76.74,34600.0,39.8475,39.8475,39.8267,39.8319,34600.0
2012-01-11 12:35:00,76.73,76.74,76.71,76.71,22000.0,39.8267,39.8319,39.8164,39.8164,22000.0
2012-01-11 12:40:00,76.71,76.72,76.7,76.7,9900.0,39.8164,39.8215,39.8112,39.8112,9900.0
2012-01-11 12:45:00,76.71,76.73,76.69,76.71,50000.0,39.8164,39.8267,39.806,39.8164,50000.0
2012-01-11 12:50:00,76.71,76.72,76.69,76.7,13700.0,39.8164,39.8215,39.806,39.8112,13700.0
2012-01-11 12:55:00,76.7,76.71,76.69,76.7,24700.0,39.8112,39.8164,39.806,39.8112,24700.0
2012-01-11 13:00:00,76.69,76.73,76.69,76.73,39700.0,39.806,39.8267,39.806,39.8267,39700.0
2012-01-11 13:05:00,76.72,76.79,76.72,76.78,28200.0,39.8215,39.8579,39.8215,39.8527,28200.0
2012-01-11 13:10:00,76.78,76.82,76.78,76.8,19300.0,39.8527,39.8734,39.8527,39.8631,19300.0
2012-01-11 13:15:00,76.81,76.82,76.71,76.71,68200.0,39.8683,39.8734,39.8164,39.8164,68200.0
2012-01-11 13:20:00,76.71,76.73,76.68,76.71,22500.0,39.8164,39.8267,39.8008,39.8164,22500.0
2012-01-11 13:25:00,76.7,76.75,76.69,76.75,24800.0,39.8112,39.8371,39.806,39.8371,24800.0
2012-01-11 13:30:00,76.76,76.78,76.75,76.76,19100.0,39.8423,39.8527,39.8371,39.8423,19100.0
2012-01-11 13:35:00,76.76,76.82,76.75,76.81,28700.0,39.8423,39.8734,39.8371,39.8683,28700.0
2012-01-11 13:40:00,76.81,76.83,76.76,76.76,48300.0,39.8683,39.8786,39.8423,39.8423,48300.0
2012-01-11 13:45:00,76.75,76.77,76.7,76.7,32400.0,39.8371,39.8475,39.8112,39.8112,32400.0
2012-01-11 13:50:00,76.7,76.72,76.58,76.59,54100.0,39.8112,39.8215,39.7489,39.7541,54100.0
2012-01-11 13:55:00,76.58,76.59,76.53,76.56,71700.0,39.7489,39.7541,39.7229,39.7385,71700.0
2012-01-11 14:00:00,76.55,76.63,76.54,76.55,41700.0,39.7333,39.7748,39.7281,39.7333,41700.0
2012-01-11 14:05:00,76.56,76.62,76.55,76.59,52500.0,39.7385,39.7696,39.7333,39.7541,52500.0
2012-01-11 14:10:00,76.59,76.62,76.57,76.61,33400.0,39.7541,39.7696,39.7437,39.7644,33400.0
2012-01-11 14:15:00,76.61,76.65,76.59,76.65,33600.0,39.7644,39.7852,39.7541,39.7852,33600.0
2012-01-11 14:20:00,76.64,76.67,76.61,76.65,41700.0,39.78,39.7956,39.7644,39.7852,41700.0
2012-01-11 14:25:00,76.65,76.66,76.59,76.59,46500.0,39.7852,39.7904,39.7541,39.7541,46500.0
2012-01-11 14:30:00,76.59,76.62,76.54,76.56,120100.0,39.7541,39.7696,39.7281,39.7385,120100.0
2012-01-11 14:35:00,76.55,76.59,76.54,76.56,43600.0,39.7333,39.7541,39.7281,39.7385,43600.0
2012-01-11 14:40:00,76.56,76.69,76.55,76.68,58200.0,39.7385,39.806,39.7333,39.8008,58200.0
2012-01-11 14:45:00,76.68,76.73,76.61,76.63,35600.0,39.8008,39.8267,39.7644,39.7748,35600.0
2012-01-11 14:50:00,76.63,76.68,76.62,76.66,57100.0,39.7748,39.8008,39.7696,39.7904,57100.0
2012-01-11 14:55:00,76.66,76.68,76.65,76.67,34800.0,39.7904,39.8008,39.7852,39.7956,34800.0
2012-01-11 15:00:00,76.68,76.69,76.66,76.66,32500.0,39.8008,39.806,39.7904,39.7904,32500.0
2012-01-11 15:05:00,76.67,76.67,76.62,76.65,120200.0,39.7956,39.7956,39.7696,39.7852,120200.0
2012-01-11 15:10:00,76.65,76.68,76.59,76.67,64300.0,39.7852,39.8008,39.7541,39.7956,64300.0
2012-01-11 15:15:00,76.67,76.68,76.62,76.66,80900.0,39.7956,39.8008,39.7696,39.7904,80900.0
2012-01-11 15:20:00,76.66,76.68,76.56,76.57,84500.0,39.7904,39.8008,39.7385,39.7437,84500.0
2012-01-11 15:25:00,76.58,76.64,76.55,76.56,98800.0,39.7489,39.78,39.7333,39.7385,98800.0
2012-01-11 15:30:00,76.56,76.61,76.56,76.57,72200.0,39.7385,39.7644,39.7385,39.7437,72200.0
2012-01-11 15:35:00,76.58,76.59,76.54,76.55,110200.0,39.7489,39.7541,39.7281,39.7333,110200.0
2012-01-11 15:40:00,76.56,76.6,76.54,76.6,78900.0,39.7385,39.7593,39.7281,39.7593,78900.0
2012-01-11 15:45:00,76.6,76.61,76.57,76.61,82200.0,39.7593,39.7644,39.7437,39.7644,82200.0
2012-01-11 15:50:00,76.61,76.62,76.6,76.61,85300.0,39.7644,39.7696,39.7593,39.7644,85300.0
2012-01-11 15:55:00,76.61,76.62,76.56,76.59,276000.0,39.7644,39.7696,39.7385,39.7541,276000.0
2012-01-12 09:30:00,76.58,76.83,76.5,76.68,184900.0,39.7489,39.8786,39.7074,39.8008,184900.0
2012-01-12 09:35:00,76.62,76.79,76.58,76.71,71800.0,39.7696,39.8579,39.7489,39.8164,71800.0
2012-01-12 09:40:00,76.72,77.0,76.71,77.0,121300.0,39.8215,39.9669,39.8164,39.9669,121300.0
2012-01-12 09:45:00,77.0,77.12,76.86,76.99,166900.0,39.9669,40.0292,39.8942,39.9617,166900.0
2012-01-12 09:50:00,77.0,77.07,76.89,76.98,85100.0,39.9669,40.0032,39.9098,39.9565,85100.0
2012-01-12 09:55:00,76.96,76.99,76.82,76.89,82800.0,39.9461,39.9617,39.8734,39.9098,82800.0
2012-01-12 10:00:00,76.9,76.91,76.68,76.82,94300.0,39.915,39.9202,39.8008,39.8734,94300.0
2012-01-12 10:05:00,76.81,76.84,76.66,76.75,43400.0,39.8683,39.8838,39.7904,39.8371,43400.0
2012-01-12 10:10:00,76.75,76.84,76.74,76.82,46500.0,39.8371,39.8838,39.8319,39.8734,46500.0
2012-01-12 10:15:00,76.83,76.89,76.75,76.78,54800.0,39.8786,39.9098,39.8371,39.8527,54800.0
2012-01-12 10:20:00,76.78,76.84,76.74,76.75,32800.0,39.8527,39.8838,39.8319,39.8371,32800.0
2012-01-12 10:25:00,76.75,76.9,76.73,76.83,42100.0,39.8371,39.915,39.8267,39.8786,42100.0
2012-01-12 10:30:00,76.83,76.86,76.77,76.8,50400.0,39.8786,39.8942,39.8475,39.8631,50400.0
2012-01-12 10:35:00,76.79,76.8,76.73,76.76,41900.0,39.8579,39.8631,39.8267,39.8423,41900.0
2012-01-12 10:40:00,76.75,76.76,76.52,76.53,100300.0,39.8371,39.8423,39.7177,39.7229,100300.0
2012-01-12 10:45:00,76.53,76.56,76.47,76.55,122100.0,39.7229,39.7385,39.6918,39.7333,122100.0
2012-01-12 10:50:00,76.55,76.74,76.55,76.73,80100.0,39.7333,39.8319,39.7333,39.8267,80100.0
2012-01-12 10:55:00,76.73,76.77,76.71,76.75,61600.0,39.8267,39.8475,39.8164,39.8371,61600.0
2012-01-12 11:00:00,76.75,76.75,76.65,76.69,61200.0,39.8371,39.8371,39.7852,39.806,61200.0
2012-01-12 11:05:00,76.69,76.77,76.69,76.74,28900.0,39.806,39.8475,39.806,39.8319,28900.0
2012-01-12 11:10:00,76.74,76.78,76.72,76.78,20900.0,39.8319,39.8527,39.8215,39.8527,20900.0
2012-01-12 11:15:00,76.78,76.81,76.76,76.8,44000.0,39.8527,39.8683,39.8423,39.8631,44000.0
2012-01-12 11:20:00,76.8,76.8,76.67,76.75,70800.0,39.8631,39.8631,39.7956,39.8371,70800.0
2012-01-12 11:25:00,76.75,76.75,76.68,76.68,25700.0,39.8371,39.8371,39.8008,39.8008,25700.0
2012-01-12 11:30:00,76.68,76.73,76.65,76.67,37200.0,39.8008,39.8267,39.7852,39.7956,37200.0
2012-01-12 11:35:00,76.67,76.73,76.65,76.69,39500.0,39.7956,39.8267,39.7852,39.806,39500.0
2012-01-12 11:40:00,76.68,76.68,76.63,76.64,15500.0,39.8008,39.8008,39.7748,39.78,15500.0
2012-01-12 11:45:00,76.63,76.66,76.6,76.64,23500.0,39.7748,39.7904,39.7593,39.78,23500.0
2012-01-12 11:50:00,76.64,76.66,76.61,76.61,26100.0,39.78,39.7904,39.7644,39.7644,26100.0
2012-01-12 11:55:00,76.61,76.65,76.55,76.58,46900.0,39.7644,39.7852,39.7333,39.7489,46900.0
2012-01-12 12:00:00,76.58,76.64,76.58,76.6,36600.0,39.7489,39.78,39.7489,39.7593,36600.0
2012-01-12 12:05:00,76.61,76.65,76.6,76.63,10800.0,39.7644,39.7852,39.7593,39.7748,10800.0
2012-01-12 12:10:00,76.64,76.64,76.57,76.57,35500.0,39.78,39.78,39.7437,39.7437,35500.0
2012-01-12 12:15:00,76.57,76.6,76.52,76.58,27800.0,39.7437,39.7593,39.7177,39.7489,27800.0
2012-01-12 12:20:00,76.59,76.61,76.59,76.6,20200.0,39.7541,39.7644,39.7541,39.7593,20200.0
2012-01-12 12:25:00,76.61,76.62,76.58,76.59,24500.0,39.7644,39.7696,39.7489,39.7541,24500.0
2012-01-12 12:30:00,76.6,76.62,76.59,76.6,23000.0,39.7593,39.7696,39.7541,39.7593,23000.0
2012-01-12 12:35:00,76.6,76.64,76.59,76.62,27100.0,39.7593,39.78,39.7541,39.7696,27100.0
2012-01-12 12:40:00,76.61,76.62,76.58,76.59,24800.0,39.7644,39.7696,39.7489,39.7541,24800.0
2012-01-12 12:45:00,76.59,76.6,76.56,76.58,21800.0,39.7541,39.7593,39.7385,39.7489,21800.0
2012-01-12 12:50:00,76.58,76.6,76.58,76.59,14000.0,39.7489,39.7593,39.7489,39.7541,14000.0
2012-01-12 12:55:00,76.58,76.68,76.55,76.67,31800.0,39.7489,39.8008,39.7333,39.7956,31800.0
2012-01-12 13:00:00,76.67,76.76,76.66,76.73,111100.0,39.7956,39.8423,39.7904,39.8267,111100.0
2012-01-12 13:05:00,76.73,76.76,76.72,76.72,44300.0,39.8267,39.8423,39.8215,39.8215,44300.0
2012-01-12 13:10:00,76.73,76.75,76.71,76.71,29100.0,39.8267,39.8371,39.8164,39.8164,29100.0
2012-01-12 13:15:00,76.72,76.72,76.67,76.7,80300.0,39.8215,39.8215,39.7956,39.8112,80300.0
2012-01-12 13:20:00,76.69,76.7,76.68,76.69,21600.0,39.806,39.8112,39.8008,39.806,21600.0
2012-01-12 13:25:00,76.69,76.7,76.66,76.66,15400.0,39.806,39.8112,39.7904,39.7904,15400.0
2012-01-12 13:30:00,76.67,76.67,76.6,76.62,25400.0,39.7956,39.7956,39.7593,39.7696,25400.0
2012-01-12 13:35:00,76.61,76.62,76.52,76.53,45700.0,39.7644,39.7696,39.7177,39.7229,45700.0
2012-01-12 13:40:00,76.54,76.6,76.5,76.6,26500.0,39.7281,39.7593,39.7074,39.7593,26500.0
2012-01-12 13:45:00,76.6,76.62,76.59,76.61,18000.0,39.7593,39.7696,39.7541,39.7644,18000.0
2012-01-12 13:50:00,76.61,76.69,76.61,76.67,63800.0,39.7644,39.806,39.7644,39.7956,63800.0
2012-01-12 13:55:00,76.67,76.75,76.67,76.69,46100.0,39.7956,39.8371,39.7956,39.806,46100.0
2012-01-12 14:00:00,76.69,76.71,76.69,76.69,70200.0,39.806,39.8164,39.806,39.806,70200.0
2012-01-12 14:05:00,76.7,76.71,76.66,76.68,34100.0,39.8112,39.8164,39.7904,39.8008,34100.0
2012-01-12 14:10:00,76.68,76.69,76.65,76.68,20900.0,39.8008,39.806,39.7852,39.8008,20900.0
2012-01-12 14:15:00,76.67,76.69,76.63,76.63,53300.0,39.7956,39.806,39.7748,39.7748,53300.0
2012-01-12 14:20:00,76.62,76.67,76.61,76.65,44500.0,39.7696,39.7956,39.7644,39.7852,44500.0
2012-01-12 14:25:00,76.65,76.66,76.59,76.59,38500.0,39.7852,39.7904,39.7541,39.7541,38500.0
2012-01-12 14:30:00,76.6,76.67,76.59,76.65,50600.0,39.7593,39.7956,39.7541,39.7852,50600.0
2012-01-12 14:35:00,76.65,76.73,76.65,76.69,43200.0,39.7852,39.8267,39.7852,39.806,43200.0
2012-01-12 14:40:00,76.68,76.7,76.67,76.69,29600.0,39.8008,39.8112,39.7956,39.806,29600.0
2012-01-12 14:45:00,76.7,76.72,76.64,76.66,55100.0,39.8112,39.8215,39.78,39.7904,55100.0
2012-01-12 14:50:00,76.66,76.68,76.65,76.67,33900.0,39.7904,39.8008,39.7852,39.7956,33900.0
2012-01-12 14:55:00,76.67,76.68,76.64,76.65,35900.0,39.7956,39.8008,39.78,39.7852,35900.0
2012-01-12 15:00:00,76.66,76.67,76.58,76.58,40000.0,39.7904,39.7956,39.7489,39.7489,40000.0
2012-01-12 15:05:00,76.58,76.61,76.56,76.61,35200.0,39.7489,39.7644,39.7385,39.7644,35200.0
2012-01-12 15:10:00,76.61,76.61,76.57,76.6,30700.0,39.7644,39.7644,39.7437,39.7593,30700.0
2012-01-12 15:15:00,76.59,76.67,76.56,76.67,89900.0,39.7541,39.7956,39.7385,39.7956,89900.0
2012-01-12 15:20:00,76.66,76.67,76.59,76.59,73700.0,39.7904,39.7956,39.7541,39.7541,73700.0
2012-01-12 15:25:00,76.59,76.59,76.55,76.58,38900.0,39.7541,39.7541,39.7333,39.7489,38900.0
2012-01-12 15:30:00,76.57,76.6,76.56,76.57,43000.0,39.7437,39.7593,39.7385,39.7437,43000.0
2012-01-12 15:35:00,76.57,76.58,76.5,76.53,79700.0,39.7437,39.7489,39.7074,39.7229,79700.0
2012-01-12 15:40:00,76.53,76.57,76.52,76.55,76100.0,39.7229,39.7437,39.7177,39.7333,76100.0
2012-01-12 15:45:00,76.56,76.62,76.54,76.56,163800.0,39.7385,39.7696,39.7281,39.7385,163800.0
2012-01-12 15:50:00,76.56,76.56,76.45,76.46,157300.0,39.7385,39.7385,39.6814,39.6866,157300.0
2012-01-12 15:55:00,76.45,76.48,76.41,76.47,174300.0,39.6814,39.697,39.6606,39.6918,174300.0
2012-01-13 09:30:00,76.22,76.24,76.12,76.19,123500.0,39.562,39.5724,39.5101,39.5464,123500.0
2012-01-13 09:35:00,76.16,76.25,76.16,76.24,53300.0,39.5309,39.5776,39.5309,39.5724,53300.0
2012-01-13 09:40:00,76.24,76.3,76.14,76.2,54300.0,39.5724,39.6035,39.5205,39.5516,54300.0
2012-01-13 09:45:00,76.21,76.23,76.08,76.12,118300.0,39.5568,39.5672,39.4894,39.5101,118300.0
2012-01-13 09:50:00,76.11,76.22,76.07,76.18,84700.0,39.5049,39.562,39.4842,39.5413,84700.0
2012-01-13 09:55:00,76.2,76.39,76.2,76.36,104100.0,39.5516,39.6503,39.5516,39.6347,104100.0
2012-01-13 10:00:00,76.37,76.59,76.36,76.49,76300.0,39.6399,39.7541,39.6347,39.7022,76300.0
2012-01-13 10:05:00,76.49,76.5,76.33,76.48,97500.0,39.7022,39.7074,39.6191,39.697,97500.0
2012-01-13 10:10:00,76.47,76.49,76.25,76.29,126200.0,39.6918,39.7022,39.5776,39.5984,126200.0
2012-01-13 10:15:00,76.29,76.35,76.15,76.15,78600.0,39.5984,39.6295,39.5257,39.5257,78600.0
2012-01-13 10:20:00,76.14,76.25,76.1,76.25,78500.0,39.5205,39.5776,39.4997,39.5776,78500.0
2012-01-13 10:25:00,76.26,76.48,76.26,76.47,68300.0,39.5828,39.697,39.5828,39.6918,68300.0
2012-01-13 10:30:00,76.46,76.58,76.45,76.5,76900.0,39.6866,39.7489,39.6814,39.7074,76900.0
2012-01-13 10:35:00,76.49,76.55,76.38,76.52,62700.0,39.7022,39.7333,39.6451,39.7177,62700.0
2012-01-13 10:40:00,76.52,76.67,76.52,76.67,60700.0,39.7177,39.7956,39.7177,39.7956,60700.0
2012-01-13 10:45:00,76.69,76.82,76.69,76.79,43000.0,39.806,39.8734,39.806,39.8579,43000.0
2012-01-13 10:50:00,76.78,76.88,76.78,76.84,53100.0,39.8527,39.9046,39.8527,39.8838,53100.0
2012-01-13 10:55:00,76.84,76.95,76.84,76.88,76200.0,39.8838,39.9409,39.8838,39.9046,76200.0
2012-01-13 11:00:00,76.88,77.09,76.88,77.08,79200.0,39.9046,40.0136,39.9046,40.0084,79200.0
2012-01-13 11:05:00,77.09,77.16,77.05,77.16,54100.0,40.0136,40.0499,39.9928,40.0499,54100.0
2012-01-13 11:10:00,77.17,77.3,77.17,77.26,58000.0,40.0551,40.1226,40.0551,40.1018,58000.0
2012-01-13 11:15:00,77.26,77.32,77.24,77.26,37100.0,40.1018,40.133,40.0914,40.1018,37100.0
2012-01-13 11:20:00,77.26,77.27,77.07,77.08,25200.0,40.1018,40.107,40.0032,40.0084,25200.0
2012-01-13 11:25:00,77.08,77.09,77.01,77.03,37600.0,40.0084,40.0136,39.9721,39.9824,37600.0
2012-01-13 11:30:00,77.03,77.09,77.03,77.06,33000.0,39.9824,40.0136,39.9824,39.998,33000.0
2012-01-13 11:35:00,77.06,77.08,77.01,77.08,96200.0,39.998,40.0084,39.9721,40.0084,96200.0
2012-01-13 11:40:00,77.09,77.11,77.05,77.09,20600.0,40.0136,40.024,39.9928,40.0136,20600.0
2012-01-13 11:45:00,77.08,77.1,77.06,77.1,16100.0,40.0084,40.0188,39.998,40.0188,16100.0
2012-01-13 11:50:00,77.1,77.16,77.09,77.12,23200.0,40.0188,40.0499,40.0136,40.0292,23200.0
2012-01-13 11:55:00,77.13,77.16,77.09,77.13,55900.0,40.0344,40.0499,40.0136,40.0344,55900.0
2012-01-13 12:00:00,77.12,77.14,77.03,77.07,52400.0,40.0292,40.0395,39.9824,40.0032,52400.0
2012-01-13 12:05:00,77.07,77.09,76.9,76.93,50600.0,40.0032,40.0136,39.915,39.9305,50600.0
2012-01-13 12:10:00,76.92,76.96,76.83,76.85,48100.0,39.9254,39.9461,39.8786,39.889,48100.0
2012-01-13 12:15:00,76.85,76.91,76.82,76.82,31800.0,39.889,39.9202,39.8734,39.8734,31800.0
2012-01-13 12:20:00,76.82,76.86,76.76,76.77,26500.0,39.8734,39.8942,39.8423,39.8475,26500.0
2012-01-13 12:25:00,76.77,76.84,76.77,76.81,19300.0,39.8475,39.8838,39.8475,39.8683,19300.0
2012-01-13 12:30:00,76.81,76.82,76.76,76.78,23100.0,39.8683,39.8734,39.8423,39.8527,23100.0
2012-01-13 12:35:00,76.78,76.81,76.77,76.81,15000.0,39.8527,39.8683,39.8475,39.8683,15000.0
2012-01-13 12:40:00,76.81,76.81,76.76,76.77,23300.0,39.8683,39.8683,39.8423,39.8475,23300.0
2012-01-13 12:45:00,76.77,76.81,76.76,76.77,27200.0,39.8475,39.8683,39.8423,39.8475,27200.0
2012-01-13 12:50:00,76.79,76.81,76.78,76.79,19000.0,39.8579,39.8683,39.8527,39.8579,19000.0
2012-01-13 12:55:00,76.8,76.84,76.78,76.84,28000.0,39.8631,39.8838,39.8527,39.8838,28000.0
2012-01-13 13:00:00,76.84,76.85,76.82,76.83,20100.0,39.8838,39.889,39.8734,39.8786,20100.0
2012-01-13 13:05:00,76.83,76.83,76.77,76.8,42400.0,39.8786,39.8786,39.8475,39.8631,42400.0
2012-01-13 13:10:00,76.8,76.83,76.8,76.82,20200.0,39.8631,39.8786,39.8631,39.8734,20200.0
2012-01-13 13:15:00,76.81,76.81,76.76,76.81,25300.0,39.8683,39.8683,39.8423,39.8683,25300.0
2012-01-13 13:20:00,76.8,76.85,76.79,76.82,23500.0,39.8631,39.889,39.8579,39.8734,23500.0
2012-01-13 13:25:00,76.84,76.85,76.81,76.81,15500.0,39.8838,39.889,39.8683,39.8683,15500.0
2012-01-13 13:30:00,76.81,76.81,76.76,76.77,25800.0,39.8683,39.8683,39.8423,39.8475,25800.0
2012-01-13 13:35:00,76.77,76.78,76.71,76.78,42600.0,39.8475,39.8527,39.8164,39.8527,42600.0
2012-01-13 13:40:00,76.77,76.85,76.77,76.84,48700.0,39.8475,39.889,39.8475,39.8838,48700.0
2012-01-13 13:45:00,76.85,76.88,76.83,76.87,25900.0,39.889,39.9046,39.8786,39.8994,25900.0
2012-01-13 13:50:00,76.86,77.01,76.86,76.99,28900.0,39.8942,39.9721,39.8942,39.9617,28900.0
2012-01-13 13:55:00,76.99,77.05,76.98,77.03,24600.0,39.9617,39.9928,39.9565,39.9824,24600.0
2012-01-13 14:00:00,77.03,77.05,77.01,77.03,34600.0,39.9824,39.9928,39.9721,39.9824,34600.0
2012-01-13 14:05:00,77.04,77.08,77.0,77.08,29200.0,39.9876,40.0084,39.9669,40.0084,29200.0
2012-01-13 14:10:00,77.08,77.2,77.08,77.19,54000.0,40.0084,40.0707,40.0084,40.0655,54000.0
2012-01-13 14:15:00,77.19,77.26,77.18,77.21,64100.0,40.0655,40.1018,40.0603,40.0759,64100.0
2012-01-13 14:20:00,77.2,77.21,77.14,77.15,25800.0,40.0707,40.0759,40.0395,40.0447,25800.0
2012-01-13 14:25:00,77.16,77.17,77.11,77.12,44400.0,40.0499,40.0551,40.024,40.0292,44400.0
2012-01-13 14:30:00,77.13,77.16,77.13,77.15,23900.0,40.0344,40.0499,40.0344,40.0447,23900.0
2012-01-13 14:35:00,77.14,77.18,77.14,77.17,39600.0,40.0395,40.0603,40.0395,40.0551,39600.0
2012-01-13 14:40:00,77.18,77.18,77.12,77.13,52600.0,40.0603,40.0603,40.0292,40.0344,52600.0
2012-01-13 14:45:00,77.13,77.14,77.11,77.14,33500.0,40.0344,40.0395,40.024,40.0395,33500.0
2012-01-13 14:50:00,77.13,77.14,77.08,77.1,40100.0,40.0344,40.0395,40.0084,40.0188,40100.0
2012-01-13 14:55:00,77.11,77.14,77.09,77.11,29200.0,40.024,40.0395,40.0136,40.024,29200.0
2012-01-13 15:00:00,77.11,77.18,77.11,77.18,41500.0,40.024,40.0603,40.024,40.0603,41500.0
2012-01-13 15:05:00,77.17,77.25,77.16,77.24,60500.0,40.0551,40.0966,40.0499,40.0914,60500.0
2012-01-13 15:10:00,77.24,77.24,77.18,77.23,51000.0,40.0914,40.0914,40.0603,40.0863,51000.0
2012-01-13 15:15:00,77.24,77.26,77.23,77.24,35200.0,40.0914,40.1018,40.0863,40.0914,35200.0
2012-01-13 15:20:00,77.23,77.25,77.22,77.25,38500.0,40.0863,40.0966,40.0811,40.0966,38500.0
2012-01-13 15:25:00,77.25,77.41,77.25,77.37,78800.0,40.0966,40.1797,40.0966,40.1589,78800.0
2012-01-13 15:30:00,77.37,77.38,77.32,77.32,60200.0,40.1589,40.1641,40.133,40.133,60200.0
2012-01-13 15:35:00,77.32,77.36,77.27,77.27,76400.0,40.133,40.1537,40.107,40.107,76400.0
2012-01-13 15:40:00,77.27,77.36,77.27,77.29,56500.0,40.107,40.1537,40.107,40.1174,56500.0
2012-01-13 15:45:00,77.28,77.37,77.28,77.34,96900.0,40.1122,40.1589,40.1122,40.1434,96900.0
2012-01-13 15:50:00,77.34,77.35,77.25,77.27,84700.0,40.1434,40.1485,40.0966,40.107,84700.0
2012-01-13 15:55:00,77.26,77.32,77.26,77.31,167500.0,40.1018,40.133,40.1018,40.1278,167500.0
2012-01-17 09:30:00,77.0,77.47,76.88,77.0,359100.0,39.9669,40.2108,39.9046,39.9669,359100.0
2012-01-17 09:35:00,77.01,77.19,76.88,76.91,128700.0,39.9721,40.0655,39.9046,39.9202,128700.0
2012-01-17 09:40:00,76.91,77.19,76.89,77.12,95800.0,39.9202,40.0655,39.9098,40.0292,95800.0
2012-01-17 09:45:00,77.12,77.12,76.63,76.71,165600.0,40.0292,40.0292,39.7748,39.8164,165600.0
2012-01-17 09:50:00,76.72,76.8,76.71,76.75,88700.0,39.8215,39.8631,39.8164,39.8371,88700.0
2012-01-17 09:55:00,76.73,76.74,76.5,76.54,77700.0,39.8267,39.8319,39.7074,39.7281,77700.0
2012-01-17 10:00:00,76.53,76.59,76.38,76.41,134300.0,39.7229,39.7541,39.6451,39.6606,134300.0
2012-01-17 10:05:00,76.4,76.52,76.4,76.5,95000.0,39.6554,39.7177,39.6554,39.7074,95000.0
2012-01-17 10:10:00,76.5,76.5,76.41,76.44,68300.0,39.7074,39.7074,39.6606,39.6762,68300.0
2012-01-17 10:15:00,76.44,76.5,76.43,76.48,46000.0,39.6762,39.7074,39.671,39.697,46000.0
2012-01-17 10:20:00,76.49,76.51,76.45,76.48,54400.0,39.7022,39.7125,39.6814,39.697,54400.0
2012-01-17 10:25:00,76.47,76.57,76.45,76.55,84100.0,39.6918,39.7437,39.6814,39.7333,84100.0
2012-01-17 10:30:00,76.54,76.56,76.46,76.46,87400.0,39.7281,39.7385,39.6866,39.6866,87400.0
2012-01-17 10:35:00,76.46,76.47,76.31,76.32,87100.0,39.6866,39.6918,39.6087,39.6139,87100.0
2012-01-17 10:40:00,76.32,76.33,76.18,76.23,86300.0,39.6139,39.6191,39.5413,39.5672,86300.0
2012-01-17 10:45:00,76.23,76.26,76.2,76.24,51000.0,39.5672,39.5828,39.5516,39.5724,51000.0
2012-01-17 10:50:00,76.24,76.24,76.16,76.19,59200.0,39.5724,39.5724,39.5309,39.5464,59200.0
2012-01-17 10:55:00,76.18,76.23,76.17,76.2,67400.0,39.5413,39.5672,39.5361,39.5516,67400.0
2012-01-17 11:00:00,76.2,76.28,76.19,76.28,44400.0,39.5516,39.5932,39.5464,39.5932,44400.0
2012-01-17 11:05:00,76.26,76.29,76.21,76.21,88600.0,39.5828,39.5984,39.5568,39.5568,88600.0
2012-01-17 11:10:00,76.21,76.35,76.21,76.35,60800.0,39.5568,39.6295,39.5568,39.6295,60800.0
2012-01-17 11:15:00,76.34,76.36,76.27,76.29,84500.0,39.6243,39.6347,39.588,39.5984,84500.0
2012-01-17 11:20:00,76.29,76.33,76.28,76.32,35900.0,39.5984,39.6191,39.5932,39.6139,35900.0
2012-01-17 11:25:00,76.32,76.35,76.28,76.31,47800.0,39.6139,39.6295,39.5932,39.6087,47800.0
2012-01-17 11:30:00,76.32,76.34,76.25,76.26,98700.0,39.6139,39.6243,39.5776,39.5828,98700.0
2012-01-17 11:35:00,76.27,76.28,76.21,76.22,87400.0,39.588,39.5932,39.5568,39.562,87400.0
2012-01-17 11:40:00,76.22,76.22,76.13,76.16,77100.0,39.562,39.562,39.5153,39.5309,77100.0
2012-01-17 11:45:00,76.15,76.18,76.14,76.17,54300.0,39.5257,39.5413,39.5205,39.5361,54300.0
2012-01-17 11:50:00,76.18,76.19,76.12,76.14,62500.0,39.5413,39.5464,39.5101,39.5205,62500.0
2012-01-17 11:55:00,76.13,76.16,76.11,76.16,30400.0,39.5153,39.5309,39.5049,39.5309,30400.0
2012-01-17 12:00:00,76.16,76.17,76.01,76.02,188300.0,39.5309,39.5361,39.453,39.4582,188300.0
2012-01-17 12:05:00,76.03,76.05,75.76,75.78,264000.0,39.4634,39.4738,39.3233,39.3336,264000.0
2012-01-17 12:10:00,75.78,75.88,75.78,75.8,59600.0,39.3336,39.3855,39.3336,39.344,59600.0
2012-01-17 12:15:00,75.8,75.94,75.8,75.93,52200.0,39.344,39.4167,39.344,39.4115,52200.0
2012-01-17 12:20:00,75.94,76.02,75.93,76.0,47400.0,39.4167,39.4582,39.4115,39.4478,47400.0
2012-01-17 12:25:00,76.0,76.0,75.93,75.95,32200.0,39.4478,39.4478,39.4115,39.4219,32200.0
2012-01-17 12:30:00,75.96,75.99,75.94,75.98,22600.0,39.4271,39.4426,39.4167,39.4374,22600.0
2012-01-17 12:35:00,75.98,76.0,75.88,76.0,36800.0,39.4374,39.4478,39.3855,39.4478,36800.0
2012-01-17 12:40:00,76.0,76.02,75.98,76.01,17900.0,39.4478,39.4582,39.4374,39.453,17900.0
2012-01-17 12:45:00,76.01,76.01,75.97,76.01,24600.0,39.453,39.453,39.4323,39.453,24600.0
2012-01-17 12:50:00,76.01,76.07,76.0,76.03,35200.0,39.453,39.4842,39.4478,39.4634,35200.0
2012-01-17 12:55:00,76.03,76.1,76.02,76.09,29200.0,39.4634,39.4997,39.4582,39.4945,29200.0
2012-01-17 13:00:00,76.09,76.13,76.06,76.12,60100.0,39.4945,39.5153,39.479,39.5101,60100.0
2012-01-17 13:05:00,76.13,76.22,76.1,76.19,27300.0,39.5153,39.562,39.4997,39.5464,27300.0
2012-01-17 13:10:00,76.19,76.3,76.19,76.29,19500.0,39.5464,39.6035,39.5464,39.5984,19500.0
2012-01-17 13:15:00,76.3,76.33,76.29,76.31,35600.0,39.6035,39.6191,39.5984,39.6087,35600.0
2012-01-17 13:20:00,76.3,76.36,76.3,76.36,25200.0,39.6035,39.6347,39.6035,39.6347,25200.0
2012-01-17 13:25:00,76.35,76.37,76.24,76.24,42200.0,39.6295,39.6399,39.5724,39.5724,42200.0
2012-01-17 13:30:00,76.24,76.25,76.16,76.16,21300.0,39.5724,39.5776,39.5309,39.5309,21300.0
2012-01-17 13:35:00,76.16,76.18,76.0,76.05,97400.0,39.5309,39.5413,39.4478,39.4738,97400.0
2012-01-17 13:40:00,76.05,76.1,76.03,76.09,27900.0,39.4738,39.4997,39.4634,39.4945,27900.0
2012-01-17 13:45:00,76.09,76.16,76.09,76.15,33500.0,39.4945,39.5309,39.4945,39.5257,33500.0
2012-01-17 13:50:00,76.14,76.19,76.12,76.18,25200.0,39.5205,39.5464,39.5101,39.5413,25200.0
2012-01-17 13:55:00,76.17,76.24,76.17,76.22,17900.0,39.5361,39.5724,39.5361,39.562,17900.0
2012-01-17 14:00:00,76.22,76.29,76.22,76.24,69000.0,39.562,39.5984,39.562,39.5724,69000.0
2012-01-17 14:05:00,76.25,76.29,76.2,76.2,109200.0,39.5776,39.5984,39.5516,39.5516,109200.0
2012-01-17 14:10:00,76.2,76.21,76.11,76.11,39000.0,39.5516,39.5568,39.5049,39.5049,39000.0
2012-01-17 14:15:00,76.11,76.11,76.03,76.03,63500.0,39.5049,39.5049,39.4634,39.4634,63500.0
2012-01-17 14:20:00,76.03,76.07,75.97,75.99,90400.0,39.4634,39.4842,39.4323,39.4426,90400.0
2012-01-17 14:25:00,75.99,76.0,75.94,75.95,38200.0,39.4426,39.4478,39.4167,39.4219,38200.0
2012-01-17 14:30:00,75.95,75.99,75.9,75.96,70200.0,39.4219,39.4426,39.3959,39.4271,70200.0
2012-01-17 14:35:00,75.95,76.01,75.94,75.99,43800.0,39.4219,39.453,39.4167,39.4426,43800.0
2012-01-17 14:40:00,75.99,76.04,75.95,76.04,39700.0,39.4426,39.4686,39.4219,39.4686,39700.0
2012-01-17 14:45:00,76.03,76.03,75.95,75.99,47700.0,39.4634,39.4634,39.4219,39.4426,47700.0
2012-01-17 14:50:00,75.99,76.02,75.95,75.96,47700.0,39.4426,39.4582,39.4219,39.4271,47700.0
2012-01-17 14:55:00,75.96,76.01,75.96,75.97,57200.0,39.4271,39.453,39.4271,39.4323,57200.0
2012-01-17 15:00:00,75.97,76.02,75.96,76.01,57300.0,39.4323,39.4582,39.4271,39.453,57300.0
2012-01-17 15:05:00,76.0,76.0,75.9,75.9,78900.0,39.4478,39.4478,39.3959,39.3959,78900.0
2012-01-17 15:10:00,75.91,75.93,75.85,75.9,112000.0,39.4011,39.4115,39.37,39.3959,112000.0
2012-01-17 15:15:00,75.89,75.99,75.89,75.97,50000.0,39.3907,39.4426,39.3907,39.4323,50000.0
2012-01-17 15:20:00,75.97,76.04,75.92,75.95,86300.0,39.4323,39.4686,39.4063,39.4219,86300.0
2012-01-17 15:25:00,75.95,75.98,75.92,75.92,37600.0,39.4219,39.4374,39.4063,39.4063,37600.0
2012-01-17 15:30:00,75.92,75.99,75.91,75.96,122800.0,39.4063,39.4426,39.4011,39.4271,122800.0
2012-01-17 15:35:00,75.95,75.97,75.92,75.95,94100.0,39.4219,39.4323,39.4063,39.4219,94100.0
2012-01-17 15:40:00,75.94,75.95,75.87,75.89,81400.0,39.4167,39.4219,39.3804,39.3907,81400.0
2012-01-17 15:45:00,75.9,75.94,75.88,75.91,144400.0,39.3959,39.4167,39.3855,39.4011,144400.0
2012-01-17 15:50:00,75.92,75.93,75.79,75.83,164900.0,39.4063,39.4115,39.3388,39.3596,164900.0
2012-01-17 15:55:00,75.83,75.92,75.83,75.88,278700.0,39.3596,39.4063,39.3596,39.3855,278700.0
2012-01-18 09:30:00,75.81,75.81,75.5,75.51,221300.0,39.3492,39.3492,39.1883,39.1935,221300.0
2012-01-18 09:35:00,75.56,75.64,74.81,75.0,313400.0,39.2194,39.261,38.8302,38.9288,313400.0
2012-01-18 09:40:00,75.0,75.07,74.76,74.8,133600.0,38.9288,38.9651,38.8042,38.825,133600.0
2012-01-18 09:45:00,74.79,74.82,74.52,74.55,246400.0,38.8198,38.8353,38.6796,38.6952,246400.0
2012-01-18 09:50:00,74.54,74.65,74.41,74.56,205200.0,38.69,38.7471,38.6225,38.7004,205200.0
2012-01-18 09:55:00,74.56,74.56,74.35,74.46,251300.0,38.7004,38.7004,38.5914,38.6485,251300.0
2012-01-18 10:00:00,74.46,74.69,74.45,74.62,171700.0,38.6485,38.7679,38.6433,38.7315,171700.0
2012-01-18 10:05:00,74.62,74.62,74.42,74.46,189200.0,38.7315,38.7315,38.6277,38.6485,189200.0
2012-01-18 10:10:00,74.47,74.49,74.38,74.45,194900.0,38.6537,38.6641,38.607,38.6433,194900.0
2012-01-18 10:15:00,74.45,74.51,74.44,74.44,219400.0,38.6433,38.6744,38.6381,38.6381,219400.0
2012-01-18 10:20:00,74.44,74.63,74.35,74.63,166700.0,38.6381,38.7367,38.5914,38.7367,166700.0
2012-01-18 10:25:00,74.64,74.7,74.54,74.62,110300.0,38.7419,38.7731,38.69,38.7315,110300.0
2012-01-18 10:30:00,74.63,74.79,74.61,74.63,108100.0,38.7367,38.8198,38.7263,38.7367,108100.0
2012-01-18 10:35:00,74.65,74.66,74.52,74.58,91900.0,38.7471,38.7523,38.6796,38.7108,91900.0
2012-01-18 10:40:00,74.58,74.61,74.51,74.59,113200.0,38.7108,38.7263,38.6744,38.716,113200.0
2012-01-18 10:45:00,74.59,74.66,74.55,74.58,63300.0,38.716,38.7523,38.6952,38.7108,63300.0
2012-01-18 10:50:00,74.58,74.65,74.58,74.62,61900.0,38.7108,38.7471,38.7108,38.7315,61900.0
2012-01-18 10:55:00,74.62,74.66,74.57,74.59,74500.0,38.7315,38.7523,38.7056,38.716,74500.0
2012-01-18 11:00:00,74.59,74.64,74.55,74.57,105700.0,38.716,38.7419,38.6952,38.7056,105700.0
2012-01-18 11:05:00,74.57,74.57,74.41,74.5,123000.0,38.7056,38.7056,38.6225,38.6693,123000.0
2012-01-18 11:10:00,74.5,74.54,74.47,74.48,75200.0,38.6693,38.69,38.6537,38.6589,75200.0
2012-01-18 11:15:00,74.49,74.52,74.47,74.49,81900.0,38.6641,38.6796,38.6537,38.6641,81900.0
2012-01-18 11:20:00,74.49,74.49,74.34,74.35,164700.0,38.6641,38.6641,38.5862,38.5914,164700.0
2012-01-18 11:25:00,74.35,74.37,74.25,74.27,169100.0,38.5914,38.6018,38.5395,38.5499,169100.0
2012-01-18 11:30:00,74.28,74.3,74.23,74.25,109600.0,38.5551,38.5654,38.5291,38.5395,109600.0
2012-01-18 11:35:00,74.25,74.25,74.03,74.09,178700.0,38.5395,38.5395,38.4253,38.4564,178700.0
2012-01-18 11:40:00,74.09,74.09,73.83,73.97,276800.0,38.4564,38.4564,38.3215,38.3942,276800.0
2012-01-18 11:45:00,73.99,74.0,73.85,73.87,95900.0,38.4045,38.4097,38.3319,38.3423,95900.0
2012-01-18 11:50:00,73.87,73.87,73.7,73.83,152800.0,38.3423,38.3423,38.254,38.3215,152800.0
2012-01-18 11:55:00,73.84,73.9,73.74,73.81,81900.0,38.3267,38.3578,38.2748,38.3111,81900.0
2012-01-18 12:00:00,73.8,73.87,73.72,73.77,208200.0,38.3059,38.3423,38.2644,38.2903,208200.0
2012-01-18 12:05:00,73.78,73.88,73.75,73.82,97500.0,38.2955,38.3474,38.28,38.3163,97500.0
2012-01-18 12:10:00,73.8,73.86,73.75,73.79,125500.0,38.3059,38.3371,38.28,38.3007,125500.0
2012-01-18 12:15:00,73.79,73.8,73.66,73.73,178300.0,38.3007,38.3059,38.2332,38.2696,178300.0
2012-01-18 12:20:00,73.73,73.76,73.71,73.75,78400.0,38.2696,38.2852,38.2592,38.28,78400.0
2012-01-18 12:25:00,73.75,73.84,73.72,73.79,61000.0,38.28,38.3267,38.2644,38.3007,61000.0
2012-01-18 12:30:00,73.79,73.93,73.78,73.91,79900.0,38.3007,38.3734,38.2955,38.363,79900.0
2012-01-18 12:35:00,73.91,73.98,73.88,73.91,83600.0,38.363,38.3993,38.3474,38.363,83600.0
2012-01-18 12:40:00,73.9,73.91,73.83,73.87,60700.0,38.3578,38.363,38.3215,38.3423,60700.0
2012-01-18 12:45:00,73.86,73.98,73.85,73.92,76900.0,38.3371,38.3993,38.3319,38.3682,76900.0
2012-01-18 12:50:00,73.92,73.92,73.77,73.77,78600.0,38.3682,38.3682,38.2903,38.2903,78600.0
2012-01-18 12:55:00,73.77,73.85,73.73,73.84,96000.0,38.2903,38.3319,38.2696,38.3267,96000.0
2012-01-18 13:00:00,73.84,73.85,73.75,73.77,71700.0,38.3267,38.3319,38.28,38.2903,71700.0
2012-01-18 13:05:00,73.77,73.77,73.55,73.55,147300.0,38.2903,38.2903,38.1762,38.1762,147300.0
2012-01-18 13:10:00,73.54,73.58,73.38,73.39,166200.0,38.171,38.1917,38.0879,38.0931,166200.0
2012-01-18 13:15:00,73.38,73.45,73.3,73.38,116400.0,38.0879,38.1242,38.0464,38.0879,116400.0
2012-01-18 13:20:00,73.38,73.51,73.35,73.47,97100.0,38.0879,38.1554,38.0723,38.1346,97100.0
2012-01-18 13:25:00,73.48,73.48,73.14,73.15,215400.0,38.1398,38.1398,37.9633,37.9685,215400.0
2012-01-18 13:30:00,73.15,73.31,73.1,73.31,255400.0,37.9685,38.0516,37.9426,38.0516,255400.0
2012-01-18 13:35:00,73.31,73.41,73.23,73.36,99000.0,38.0516,38.1035,38.0101,38.0775,99000.0
2012-01-18 13:40:00,73.36,73.44,73.3,73.4,142100.0,38.0775,38.1191,38.0464,38.0983,142100.0
2012-01-18 13:45:00,73.41,73.45,73.35,73.4,106800.0,38.1035,38.1242,38.0723,38.0983,106800.0
2012-01-18 13:50:00,73.4,73.47,73.3,73.47,113300.0,38.0983,38.1346,38.0464,38.1346,113300.0
2012-01-18 13:55:00,73.47,73.57,73.46,73.55,155200.0,38.1346,38.1865,38.1294,38.1762,155200.0
2012-01-18 14:00:00,73.55,73.56,73.46,73.46,134000.0,38.1762,38.1813,38.1294,38.1294,134000.0
2012-01-18 14:05:00,73.45,73.53,73.4,73.48,171600.0,38.1242,38.1658,38.0983,38.1398,171600.0
2012-01-18 14:10:00,73.48,73.6,73.46,73.48,170400.0,38.1398,38.2021,38.1294,38.1398,170400.0
2012-01-18 14:15:00,73.48,73.59,73.45,73.58,208200.0,38.1398,38.1969,38.1242,38.1917,208200.0
2012-01-18 14:20:00,73.55,73.84,73.53,73.82,174600.0,38.1762,38.3267,38.1658,38.3163,174600.0
2012-01-18 14:25:00,73.84,73.97,73.8,73.97,119800.0,38.3267,38.3942,38.3059,38.3942,119800.0
2012-01-18 14:30:00,73.97,73.97,73.81,73.81,89800.0,38.3942,38.3942,38.3111,38.3111,89800.0
2012-01-18 14:35:00,73.82,73.87,73.72,73.76,103200.0,38.3163,38.3423,38.2644,38.2852,103200.0
2012-01-18 14:40:00,73.75,73.8,73.75,73.78,66300.0,38.28,38.3059,38.28,38.2955,66300.0
2012-01-18 14:45:00,73.77,73.77,73.6,73.6,100400.0,38.2903,38.2903,38.2021,38.2021,100400.0
2012-01-18 14:50:00,73.6,73.61,73.52,73.55,113600.0,38.2021,38.2073,38.1606,38.1762,113600.0
2012-01-18 14:55:00,73.56,73.56,73.44,73.46,124500.0,38.1813,38.1813,38.1191,38.1294,124500.0
2012-01-18 15:00:00,73.47,73.57,73.47,73.52,100400.0,38.1346,38.1865,38.1346,38.1606,100400.0
2012-01-18 15:05:00,73.52,73.55,73.35,73.37,148100.0,38.1606,38.1762,38.0723,38.0827,148100.0
2012-01-18 15:10:00,73.38,73.54,73.36,73.45,154600.0,38.0879,38.171,38.0775,38.1242,154600.0
2012-01-18 15:15:00,73.46,73.48,73.25,73.34,241000.0,38.1294,38.1398,38.0204,38.0672,241000.0
2012-01-18 15:20:00,73.34,73.38,73.24,73.29,211100.0,38.0672,38.0879,38.0152,38.0412,211100.0
2012-01-18 15:25:00,73.28,73.3,73.12,73.17,195200.0,38.036,38.0464,37.953,37.9789,195200.0
2012-01-18 15:30:00,73.16,73.39,73.14,73.37,300400.0,37.9737,38.0931,37.9633,38.0827,300400.0
2012-01-18 15:35:00,73.38,73.38,73.11,73.11,153700.0,38.0879,38.0879,37.9478,37.9478,153700.0
2012-01-18 15:40:00,73.11,73.12,72.85,72.86,423000.0,37.9478,37.953,37.8128,37.818,423000.0
2012-01-18 15:45:00,72.87,73.09,72.87,73.05,436700.0,37.8232,37.9374,37.8232,37.9166,436700.0
2012-01-18 15:50:00,73.05,73.25,73.03,73.17,395500.0,37.9166,38.0204,37.9062,37.9789,395500.0
2012-01-18 15:55:00,73.17,73.3,73.12,73.25,723600.0,37.9789,38.0464,37.953,38.0204,723600.0
2012-01-19 09:30:00,73.69,73.69,73.13,73.25,449300.0,38.2488,38.2488,37.9582,38.0204,449300.0
2012-01-19 09:35:00,73.27,73.49,73.24,73.38,140400.0,38.0308,38.145,38.0152,38.0879,140400.0
2012-01-19 09:40:00,73.38,73.58,73.37,73.53,193400.0,38.0879,38.1917,38.0827,38.1658,193400.0
2012-01-19 09:45:00,73.53,73.63,73.49,73.61,91800.0,38.1658,38.2177,38.145,38.2073,91800.0
2012-01-19 09:50:00,73.61,73.76,73.58,73.7,124400.0,38.2073,38.2852,38.1917,38.254,124400.0
2012-01-19 09:55:00,73.7,73.8,73.68,73.8,154300.0,38.254,38.3059,38.2436,38.3059,154300.0
2012-01-19 10:00:00,73.8,73.85,73.61,73.75,142500.0,38.3059,38.3319,38.2073,38.28,142500.0
2012-01-19 10:05:00,73.75,73.83,73.71,73.8,104700.0,38.28,38.3215,38.2592,38.3059,104700.0
2012-01-19 10:10:00,73.79,73.8,73.75,73.77,134600.0,38.3007,38.3059,38.28,38.2903,134600.0
2012-01-19 10:15:00,73.77,73.89,73.75,73.81,141100.0,38.2903,38.3526,38.28,38.3111,141100.0
2012-01-19 10:20:00,73.81,73.83,73.71,73.72,93000.0,38.3111,38.3215,38.2592,38.2644,93000.0
2012-01-19 10:25:00,73.72,73.83,73.7,73.78,99600.0,38.2644,38.3215,38.254,38.2955,99600.0
2012-01-19 10:30:00,73.78,73.83,73.71,73.76,62100.0,38.2955,38.3215,38.2592,38.2852,62100.0
2012-01-19 10:35:00,73.76,73.77,73.6,73.6,124900.0,38.2852,38.2903,38.2021,38.2021,124900.0
2012-01-19 10:40:00,73.61,73.8,73.61,73.8,160000.0,38.2073,38.3059,38.2073,38.3059,160000.0
2012-01-19 10:45:00,73.8,73.8,73.64,73.69,99300.0,38.3059,38.3059,38.2229,38.2488,99300.0
2012-01-19 10:50:00,73.69,73.7,73.48,73.53,187600.0,38.2488,38.254,38.1398,38.1658,187600.0
2012-01-19 10:55:00,73.52,73.56,73.46,73.5,138700.0,38.1606,38.1813,38.1294,38.1502,138700.0
2012-01-19 11:00:00,73.51,73.69,73.51,73.63,93600.0,38.1554,38.2488,38.1554,38.2177,93600.0
2012-01-19 11:05:00,73.62,73.68,73.59,73.62,139200.0,38.2125,38.2436,38.1969,38.2125,139200.0
2012-01-19 11:10:00,73.64,73.7,73.62,73.68,40200.0,38.2229,38.254,38.2125,38.2436,40200.0
2012-01-19 11:15:00,73.67,73.76,73.66,73.74,67900.0,38.2384,38.2852,38.2332,38.2748,67900.0
2012-01-19 11:20:00,73.75,73.86,73.74,73.84,60000.0,38.28,38.3371,38.2748,38.3267,60000.0
2012-01-19 11:25:00,73.85,73.89,73.8,73.88,72800.0,38.3319,38.3526,38.3059,38.3474,72800.0
2012-01-19 11:30:00,73.88,73.88,73.74,73.75,70500.0,38.3474,38.3474,38.2748,38.28,70500.0
2012-01-19 11:35:00,73.75,73.89,73.74,73.85,70900.0,38.28,38.3526,38.2748,38.3319,70900.0
2012-01-19 11:40:00,73.85,73.9,73.79,73.79,52900.0,38.3319,38.3578,38.3007,38.3007,52900.0
2012-01-19 11:45:00,73.78,73.9,73.77,73.89,80100.0,38.2955,38.3578,38.2903,38.3526,80100.0
2012-01-19 11:50:00,73.89,74.05,73.89,74.04,95700.0,38.3526,38.4357,38.3526,38.4305,95700.0
2012-01-19 11:55:00,74.04,74.08,74.03,74.07,44400.0,38.4305,38.4513,38.4253,38.4461,44400.0
2012-01-19 12:00:00,74.06,74.08,73.94,73.96,53500.0,38.4409,38.4513,38.3786,38.389,53500.0
2012-01-19 12:05:00,73.97,74.02,73.84,73.93,77300.0,38.3942,38.4201,38.3267,38.3734,77300.0
2012-01-19 12:10:00,73.91,74.01,73.89,73.98,93000.0,38.363,38.4149,38.3526,38.3993,93000.0
2012-01-19 12:15:00,73.97,74.0,73.94,73.97,28300.0,38.3942,38.4097,38.3786,38.3942,28300.0
2012-01-19 12:20:00,73.97,74.0,73.95,74.0,40300.0,38.3942,38.4097,38.3838,38.4097,40300.0
2012-01-19 12:25:00,73.99,74.04,73.99,74.01,59100.0,38.4045,38.4305,38.4045,38.4149,59100.0
2012-01-19 12:30:00,74.02,74.05,73.99,73.99,40500.0,38.4201,38.4357,38.4045,38.4045,40500.0
2012-01-19 12:35:00,74.0,74.0,73.92,73.93,49500.0,38.4097,38.4097,38.3682,38.3734,49500.0
2012-01-19 12:40:00,73.93,73.94,73.86,73.94,74700.0,38.3734,38.3786,38.3371,38.3786,74700.0
2012-01-19 12:45:00,73.94,73.95,73.9,73.9,73300.0,38.3786,38.3838,38.3578,38.3578,73300.0
2012-01-19 12:50:00,73.9,73.95,73.87,73.93,83000.0,38.3578,38.3838,38.3423,38.3734,83000.0
2012-01-19 12:55:00,73.93,73.95,73.92,73.93,22700.0,38.3734,38.3838,38.3682,38.3734,22700.0
2012-01-19 13:00:00,73.93,74.02,73.93,74.01,65100.0,38.3734,38.4201,38.3734,38.4149,65100.0
2012-01-19 13:05:00,74.01,74.04,74.0,74.03,46500.0,38.4149,38.4305,38.4097,38.4253,46500.0
2012-01-19 13:10:00,74.02,74.09,74.02,74.08,62400.0,38.4201,38.4564,38.4201,38.4513,62400.0
2012-01-19 13:15:00,74.08,74.1,74.03,74.08,49600.0,38.4513,38.4616,38.4253,38.4513,49600.0
2012-01-19 13:20:00,74.08,74.08,74.01,74.02,39800.0,38.4513,38.4513,38.4149,38.4201,39800.0
2012-01-19 13:25:00,74.03,74.07,74.02,74.07,40000.0,38.4253,38.4461,38.4201,38.4461,40000.0
2012-01-19 13:30:00,74.06,74.15,74.06,74.14,73300.0,38.4409,38.4876,38.4409,38.4824,73300.0
2012-01-19 13:35:00,74.15,74.17,74.11,74.13,75900.0,38.4876,38.498,38.4668,38.4772,75900.0
2012-01-19 13:40:00,74.13,74.15,74.11,74.15,99600.0,38.4772,38.4876,38.4668,38.4876,99600.0
2012-01-19 13:45:00,74.15,74.15,74.05,74.05,71400.0,38.4876,38.4876,38.4357,38.4357,71400.0
2012-01-19 13:50:00,74.05,74.13,74.01,74.13,59800.0,38.4357,38.4772,38.4149,38.4772,59800.0
2012-01-19 13:55:00,74.13,74.23,74.11,74.21,107900.0,38.4772,38.5291,38.4668,38.5187,107900.0
2012-01-19 14:00:00,74.22,74.39,74.13,74.38,106700.0,38.5239,38.6122,38.4772,38.607,106700.0
2012-01-19 14:05:00,74.38,74.5,74.38,74.5,127200.0,38.607,38.6693,38.607,38.6693,127200.0
2012-01-19 14:10:00,74.5,74.52,74.46,74.51,77500.0,38.6693,38.6796,38.6485,38.6744,77500.0
2012-01-19 14:15:00,74.51,74.52,74.43,74.44,61800.0,38.6744,38.6796,38.6329,38.6381,61800.0
2012-01-19 14:20:00,74.44,74.44,74.37,74.39,78600.0,38.6381,38.6381,38.6018,38.6122,78600.0
2012-01-19 14:25:00,74.39,74.39,74.28,74.29,55800.0,38.6122,38.6122,38.5551,38.5603,55800.0
2012-01-19 14:30:00,74.29,74.29,74.11,74.11,87000.0,38.5603,38.5603,38.4668,38.4668,87000.0
2012-01-19 14:35:00,74.1,74.12,74.03,74.04,77600.0,38.4616,38.472,38.4253,38.4305,77600.0
2012-01-19 14:40:00,74.04,74.09,74.02,74.04,54900.0,38.4305,38.4564,38.4201,38.4305,54900.0
2012-01-19 14:45:00,74.03,74.04,74.0,74.01,61900.0,38.4253,38.4305,38.4097,38.4149,61900.0
2012-01-19 14:50:00,74.01,74.02,74.0,74.02,78500.0,38.4149,38.4201,38.4097,38.4201,78500.0
2012-01-19 14:55:00,74.02,74.02,74.0,74.0,63400.0,38.4201,38.4201,38.4097,38.4097,63400.0
2012-01-19 15:00:00,74.01,74.01,74.0,74.0,42800.0,38.4149,38.4149,38.4097,38.4097,42800.0
2012-01-19 15:05:00,74.01,74.02,74.0,74.02,78700.0,38.4149,38.4201,38.4097,38.4201,78700.0
2012-01-19 15:10:00,74.02,74.02,74.0,74.01,61600.0,38.4201,38.4201,38.4097,38.4149,61600.0
2012-01-19 15:15:00,74.0,74.02,74.0,74.02,71900.0,38.4097,38.4201,38.4097,38.4201,71900.0
2012-01-19 15:20:00,74.02,74.02,74.0,74.0,62500.0,38.4201,38.4201,38.4097,38.4097,62500.0
2012-01-19 15:25:00,74.0,74.04,73.91,74.04,165300.0,38.4097,38.4305,38.363,38.4305,165300.0
2012-01-19 15:30:00,74.04,74.05,74.0,74.02,102200.0,38.4305,38.4357,38.4097,38.4201,102200.0
2012-01-19 15:35:00,74.02,74.03,74.0,74.01,81000.0,38.4201,38.4253,38.4097,38.4149,81000.0
2012-01-19 15:40:00,74.01,74.02,73.77,73.82,161400.0,38.4149,38.4201,38.2903,38.3163,161400.0
2012-01-19 15:45:00,73.81,73.81,73.7,73.76,159900.0,38.3111,38.3111,38.254,38.2852,159900.0
2012-01-19 15:50:00,73.75,73.83,73.72,73.73,186200.0,38.28,38.3215,38.2644,38.2696,186200.0
2012-01-19 15:55:00,73.73,73.85,73.7,73.79,310700.0,38.2696,38.3319,38.254,38.3007,310700.0
2012-01-20 09:30:00,73.96,74.23,73.93,73.98,1267200.0,38.389,38.5291,38.3734,38.3993,1267200.0
2012-01-20 09:35:00,73.99,74.03,73.8,73.98,73600.0,38.4045,38.4253,38.3059,38.3993,73600.0
2012-01-20 09:40:00,73.98,74.18,73.89,73.97,79700.0,38.3993,38.5032,38.3526,38.3942,79700.0
2012-01-20 09:45:00,73.94,74.14,73.93,74.11,108400.0,38.3786,38.4824,38.3734,38.4668,108400.0
2012-01-20 09:50:00,74.11,74.12,73.95,73.95,78900.0,38.4668,38.472,38.3838,38.3838,78900.0
2012-01-20 09:55:00,73.95,74.03,73.81,73.85,78200.0,38.3838,38.4253,38.3111,38.3319,78200.0
2012-01-20 10:00:00,73.86,73.89,73.65,73.65,84700.0,38.3371,38.3526,38.2281,38.2281,84700.0
2012-01-20 10:05:00,73.66,73.77,73.65,73.69,63100.0,38.2332,38.2903,38.2281,38.2488,63100.0
2012-01-20 10:10:00,73.7,73.71,73.67,73.71,70400.0,38.254,38.2592,38.2384,38.2592,70400.0
2012-01-20 10:15:00,73.7,73.82,73.68,73.82,91000.0,38.254,38.3163,38.2436,38.3163,91000.0
2012-01-20 10:20:00,73.81,74.0,73.78,74.0,55700.0,38.3111,38.4097,38.2955,38.4097,55700.0
2012-01-20 10:25:00,74.0,74.19,73.98,74.19,51400.0,38.4097,38.5083,38.3993,38.5083,51400.0
2012-01-20 10:30:00,74.19,74.37,74.16,74.32,77300.0,38.5083,38.6018,38.4928,38.5758,77300.0
2012-01-20 10:35:00,74.33,74.4,74.27,74.39,50100.0,38.581,38.6173,38.5499,38.6122,50100.0
2012-01-20 10:40:00,74.38,74.39,74.27,74.34,45100.0,38.607,38.6122,38.5499,38.5862,45100.0
2012-01-20 10:45:00,74.35,74.36,74.28,74.35,62300.0,38.5914,38.5966,38.5551,38.5914,62300.0
2012-01-20 10:50:00,74.35,74.39,74.28,74.3,50700.0,38.5914,38.6122,38.5551,38.5654,50700.0
2012-01-20 10:55:00,74.29,74.39,74.29,74.39,39400.0,38.5603,38.6122,38.5603,38.6122,39400.0
2012-01-20 11:00:00,74.38,74.43,74.33,74.34,58700.0,38.607,38.6329,38.581,38.5862,58700.0
2012-01-20 11:05:00,74.33,74.44,74.32,74.44,35400.0,38.581,38.6381,38.5758,38.6381,35400.0
2012-01-20 11:10:00,74.44,74.46,74.3,74.32,36100.0,38.6381,38.6485,38.5654,38.5758,36100.0
2012-01-20 11:15:00,74.32,74.33,74.27,74.28,38200.0,38.5758,38.581,38.5499,38.5551,38200.0
2012-01-20 11:20:00,74.28,74.29,74.15,74.16,37800.0,38.5551,38.5603,38.4876,38.4928,37800.0
2012-01-20 11:25:00,74.15,74.15,74.09,74.14,40600.0,38.4876,38.4876,38.4564,38.4824,40600.0
2012-01-20 11:30:00,74.14,74.14,74.07,74.09,35400.0,38.4824,38.4824,38.4461,38.4564,35400.0
2012-01-20 11:35:00,74.1,74.1,74.04,74.09,27200.0,38.4616,38.4616,38.4305,38.4564,27200.0
2012-01-20 11:40:00,74.09,74.1,74.0,74.01,20900.0,38.4564,38.4616,38.4097,38.4149,20900.0
2012-01-20 11:45:00,74.01,74.03,73.95,74.01,51700.0,38.4149,38.4253,38.3838,38.4149,51700.0
2012-01-20 11:50:00,74.01,74.04,74.0,74.04,42400.0,38.4149,38.4305,38.4097,38.4305,42400.0
2012-01-20 11:55:00,74.03,74.06,73.96,73.96,40800.0,38.4253,38.4409,38.389,38.389,40800.0
2012-01-20 12:00:00,73.97,74.05,73.96,74.04,30600.0,38.3942,38.4357,38.389,38.4305,30600.0
2012-01-20 12:05:00,74.05,74.1,74.02,74.02,36000.0,38.4357,38.4616,38.4201,38.4201,36000.0
2012-01-20 12:10:00,74.03,74.08,74.02,74.07,43100.0,38.4253,38.4513,38.4201,38.4461,43100.0
2012-01-20 12:15:00,74.08,74.12,74.06,74.1,34000.0,38.4513,38.472,38.4409,38.4616,34000.0
2012-01-20 12:20:00,74.1,74.15,74.09,74.13,19400.0,38.4616,38.4876,38.4564,38.4772,19400.0
2012-01-20 12:25:00,74.13,74.15,74.12,74.15,16400.0,38.4772,38.4876,38.472,38.4876,16400.0
2012-01-20 12:30:00,74.15,74.18,74.11,74.16,27500.0,38.4876,38.5032,38.4668,38.4928,27500.0
2012-01-20 12:35:00,74.17,74.24,74.17,74.24,22800.0,38.498,38.5343,38.498,38.5343,22800.0
2012-01-20 12:40:00,74.24,74.36,74.22,74.29,73300.0,38.5343,38.5966,38.5239,38.5603,73300.0
2012-01-20 12:45:00,74.29,74.34,74.25,74.32,48800.0,38.5603,38.5862,38.5395,38.5758,48800.0
2012-01-20 12:50:00,74.32,74.39,74.29,74.38,20200.0,38.5758,38.6122,38.5603,38.607,20200.0
2012-01-20 12:55:00,74.38,74.4,74.38,74.4,25000.0,38.607,38.6173,38.607,38.6173,25000.0
2012-01-20 13:00:00,74.4,74.42,74.38,74.41,29300.0,38.6173,38.6277,38.607,38.6225,29300.0
2012-01-20 13:05:00,74.41,74.47,74.4,74.43,35300.0,38.6225,38.6537,38.6173,38.6329,35300.0
2012-01-20 13:10:00,74.42,74.45,74.4,74.44,22500.0,38.6277,38.6433,38.6173,38.6381,22500.0
2012-01-20 13:15:00,74.44,74.45,74.42,74.43,20600.0,38.6381,38.6433,38.6277,38.6329,20600.0
2012-01-20 13:20:00,74.43,74.61,74.39,74.61,138100.0,38.6329,38.7263,38.6122,38.7263,138100.0
2012-01-20 13:25:00,74.6,74.62,74.54,74.59,39300.0,38.7212,38.7315,38.69,38.716,39300.0
2012-01-20 13:30:00,74.59,74.59,74.51,74.59,42500.0,38.716,38.716,38.6744,38.716,42500.0
2012-01-20 13:35:00,74.58,74.58,74.5,74.53,28000.0,38.7108,38.7108,38.6693,38.6848,28000.0
2012-01-20 13:40:00,74.54,74.56,74.5,74.52,17500.0,38.69,38.7004,38.6693,38.6796,17500.0
2012-01-20 13:45:00,74.52,74.56,74.51,74.52,26900.0,38.6796,38.7004,38.6744,38.6796,26900.0
2012-01-20 13:50:00,74.52,74.59,74.51,74.52,37100.0,38.6796,38.716,38.6744,38.6796,37100.0
2012-01-20 13:55:00,74.52,74.56,74.51,74.52,37500.0,38.6796,38.7004,38.6744,38.6796,37500.0
2012-01-20 14:00:00,74.52,74.59,74.5,74.51,56500.0,38.6796,38.716,38.6693,38.6744,56500.0
2012-01-20 14:05:00,74.52,74.53,74.47,74.49,43700.0,38.6796,38.6848,38.6537,38.6641,43700.0
2012-01-20 14:10:00,74.48,74.52,74.46,74.52,32400.0,38.6589,38.6796,38.6485,38.6796,32400.0
2012-01-20 14:15:00,74.53,74.53,74.48,74.51,32200.0,38.6848,38.6848,38.6589,38.6744,32200.0
2012-01-20 14:20:00,74.51,74.53,74.47,74.48,42100.0,38.6744,38.6848,38.6537,38.6589,42100.0
2012-01-20 14:25:00,74.48,74.51,74.43,74.43,28600.0,38.6589,38.6744,38.6329,38.6329,28600.0
2012-01-20 14:30:00,74.43,74.44,74.42,74.42,13500.0,38.6329,38.6381,38.6277,38.6277,13500.0
2012-01-20 14:35:00,74.42,74.44,74.39,74.39,20700.0,38.6277,38.6381,38.6122,38.6122,20700.0
2012-01-20 14:40:00,74.39,74.4,74.33,74.33,28900.0,38.6122,38.6173,38.581,38.581,28900.0
2012-01-20 14:45:00,74.33,74.34,74.3,74.31,34600.0,38.581,38.5862,38.5654,38.5706,34600.0
2012-01-20 14:50:00,74.31,74.33,74.3,74.31,31600.0,38.5706,38.581,38.5654,38.5706,31600.0
2012-01-20 14:55:00,74.31,74.36,74.31,74.35,31000.0,38.5706,38.5966,38.5706,38.5914,31000.0
2012-01-20 15:00:00,74.36,74.47,74.36,74.47,67800.0,38.5966,38.6537,38.5966,38.6537,67800.0
2012-01-20 15:05:00,74.47,74.5,74.44,74.48,107200.0,38.6537,38.6693,38.6381,38.6589,107200.0
2012-01-20 15:10:00,74.48,74.49,74.44,74.45,39800.0,38.6589,38.6641,38.6381,38.6433,39800.0
2012-01-20 15:15:00,74.45,74.45,74.39,74.39,26000.0,38.6433,38.6433,38.6122,38.6122,26000.0
2012-01-20 15:20:00,74.39,74.44,74.35,74.44,49500.0,38.6122,38.6381,38.5914,38.6381,49500.0
2012-01-20 15:25:00,74.45,74.47,74.42,74.45,69500.0,38.6433,38.6537,38.6277,38.6433,69500.0
2012-01-20 15:30:00,74.45,74.47,74.41,74.41,59400.0,38.6433,38.6537,38.6225,38.6225,59400.0
2012-01-20 15:35:00,74.42,74.42,74.38,74.39,43100.0,38.6277,38.6277,38.607,38.6122,43100.0
2012-01-20 15:40:00,74.39,74.42,74.37,74.42,69400.0,38.6122,38.6277,38.6018,38.6277,69400.0
2012-01-20 15:45:00,74.42,74.47,74.42,74.44,125300.0,38.6277,38.6537,38.6277,38.6381,125300.0
2012-01-20 15:50:00,74.45,74.49,74.44,74.45,99700.0,38.6433,38.6641,38.6381,38.6433,99700.0
2012-01-20 15:55:00,74.44,74.53,74.43,74.5,297400.0,38.6381,38.6848,38.6329,38.6693,297400.0
2012-01-23 09:30:00,74.39,74.45,74.21,74.35,135700.0,38.6122,38.6433,38.5187,38.5914,135700.0
2012-01-23 09:35:00,74.35,74.51,74.32,74.47,66400.0,38.5914,38.6744,38.5758,38.6537,66400.0
2012-01-23 09:40:00,74.45,74.52,74.36,74.41,68300.0,38.6433,38.6796,38.5966,38.6225,68300.0
2012-01-23 09:45:00,74.39,74.5,74.36,74.45,88800.0,38.6122,38.6693,38.5966,38.6433,88800.0
2012-01-23 09:50:00,74.44,74.61,74.39,74.44,79700.0,38.6381,38.7263,38.6122,38.6381,79700.0
2012-01-23 09:55:00,74.44,74.47,74.35,74.41,59100.0,38.6381,38.6537,38.5914,38.6225,59100.0
2012-01-23 10:00:00,74.41,74.45,74.39,74.39,57300.0,38.6225,38.6433,38.6122,38.6122,57300.0
2012-01-23 10:05:00,74.38,74.4,74.34,74.37,51200.0,38.607,38.6173,38.5862,38.6018,51200.0
2012-01-23 10:10:00,74.37,74.37,74.26,74.34,34500.0,38.6018,38.6018,38.5447,38.5862,34500.0
2012-01-23 10:15:00,74.34,74.56,74.33,74.56,62100.0,38.5862,38.7004,38.581,38.7004,62100.0
2012-01-23 10:20:00,74.57,74.59,74.54,74.57,63700.0,38.7056,38.716,38.69,38.7056,63700.0
2012-01-23 10:25:00,74.58,74.67,74.57,74.63,63000.0,38.7108,38.7575,38.7056,38.7367,63000.0
2012-01-23 10:30:00,74.63,74.69,74.56,74.58,59300.0,38.7367,38.7679,38.7004,38.7108,59300.0
2012-01-23 10:35:00,74.61,74.64,74.43,74.5,61300.0,38.7263,38.7419,38.6329,38.6693,61300.0
2012-01-23 10:40:00,74.49,74.52,74.34,74.51,38100.0,38.6641,38.6796,38.5862,38.6744,38100.0
2012-01-23 10:45:00,74.5,74.53,74.45,74.47,36900.0,38.6693,38.6848,38.6433,38.6537,36900.0
2012-01-23 10:50:00,74.47,74.56,74.43,74.5,61300.0,38.6537,38.7004,38.6329,38.6693,61300.0
2012-01-23 10:55:00,74.5,74.57,74.43,74.56,28600.0,38.6693,38.7056,38.6329,38.7004,28600.0
2012-01-23 11:00:00,74.56,74.57,74.4,74.42,23100.0,38.7004,38.7056,38.6173,38.6277,23100.0
2012-01-23 11:05:00,74.41,74.48,74.4,74.42,28500.0,38.6225,38.6589,38.6173,38.6277,28500.0
2012-01-23 11:10:00,74.42,74.46,74.36,74.37,36800.0,38.6277,38.6485,38.5966,38.6018,36800.0
2012-01-23 11:15:00,74.37,74.38,74.28,74.28,38200.0,38.6018,38.607,38.5551,38.5551,38200.0
2012-01-23 11:20:00,74.28,74.34,74.26,74.33,26200.0,38.5551,38.5862,38.5447,38.581,26200.0
2012-01-23 11:25:00,74.33,74.39,74.25,74.28,58100.0,38.581,38.6122,38.5395,38.5551,58100.0
2012-01-23 11:30:00,74.28,74.32,74.22,74.22,67900.0,38.5551,38.5758,38.5239,38.5239,67900.0
2012-01-23 11:35:00,74.22,74.25,74.09,74.1,143200.0,38.5239,38.5395,38.4564,38.4616,143200.0
2012-01-23 11:40:00,74.1,74.34,74.1,74.25,74800.0,38.4616,38.5862,38.4616,38.5395,74800.0
2012-01-23 11:45:00,74.24,74.27,74.17,74.27,39700.0,38.5343,38.5499,38.498,38.5499,39700.0
2012-01-23 11:50:00,74.27,74.29,74.2,74.21,65200.0,38.5499,38.5603,38.5135,38.5187,65200.0
2012-01-23 11:55:00,74.21,74.23,74.17,74.19,80000.0,38.5187,38.5291,38.498,38.5083,80000.0
2012-01-23 12:00:00,74.19,74.26,74.17,74.22,32100.0,38.5083,38.5447,38.498,38.5239,32100.0
2012-01-23 12:05:00,74.22,74.23,74.17,74.17,25700.0,38.5239,38.5291,38.498,38.498,25700.0
2012-01-23 12:10:00,74.16,74.21,74.1,74.11,39100.0,38.4928,38.5187,38.4616,38.4668,39100.0
2012-01-23 12:15:00,74.11,74.19,74.09,74.12,44100.0,38.4668,38.5083,38.4564,38.472,44100.0
2012-01-23 12:20:00,74.12,74.15,74.09,74.1,25000.0,38.472,38.4876,38.4564,38.4616,25000.0
2012-01-23 12:25:00,74.11,74.23,74.11,74.22,25400.0,38.4668,38.5291,38.4668,38.5239,25400.0
2012-01-23 12:30:00,74.22,74.25,74.17,74.21,64100.0,38.5239,38.5395,38.498,38.5187,64100.0
2012-01-23 12:35:00,74.21,74.28,74.18,74.24,39600.0,38.5187,38.5551,38.5032,38.5343,39600.0
2012-01-23 12:40:00,74.24,74.28,74.22,74.25,38600.0,38.5343,38.5551,38.5239,38.5395,38600.0
2012-01-23 12:45:00,74.26,74.33,74.25,74.33,32400.0,38.5447,38.581,38.5395,38.581,32400.0
2012-01-23 12:50:00,74.33,74.44,74.32,74.42,31700.0,38.581,38.6381,38.5758,38.6277,31700.0
2012-01-23 12:55:00,74.4,74.42,74.38,74.41,18300.0,38.6173,38.6277,38.607,38.6225,18300.0
2012-01-23 13:00:00,74.4,74.44,74.4,74.41,23700.0,38.6173,38.6381,38.6173,38.6225,23700.0
2012-01-23 13:05:00,74.41,74.42,74.37,74.4,26000.0,38.6225,38.6277,38.6018,38.6173,26000.0
2012-01-23 13:10:00,74.39,74.48,74.39,74.45,60200.0,38.6122,38.6589,38.6122,38.6433,60200.0
2012-01-23 13:15:00,74.45,74.48,74.42,74.43,23100.0,38.6433,38.6589,38.6277,38.6329,23100.0
2012-01-23 13:20:00,74.43,74.44,74.34,74.41,24700.0,38.6329,38.6381,38.5862,38.6225,24700.0
2012-01-23 13:25:00,74.41,74.47,74.41,74.42,31700.0,38.6225,38.6537,38.6225,38.6277,31700.0
2012-01-23 13:30:00,74.41,74.46,74.39,74.44,48800.0,38.6225,38.6485,38.6122,38.6381,48800.0
2012-01-23 13:35:00,74.46,74.5,74.42,74.47,25600.0,38.6485,38.6693,38.6277,38.6537,25600.0
2012-01-23 13:40:00,74.48,74.48,74.4,74.41,24100.0,38.6589,38.6589,38.6173,38.6225,24100.0
2012-01-23 13:45:00,74.4,74.45,74.36,74.4,26700.0,38.6173,38.6433,38.5966,38.6173,26700.0
2012-01-23 13:50:00,74.4,74.49,74.39,74.48,18400.0,38.6173,38.6641,38.6122,38.6589,18400.0
2012-01-23 13:55:00,74.48,74.52,74.45,74.52,30500.0,38.6589,38.6796,38.6433,38.6796,30500.0
2012-01-23 14:00:00,74.52,74.59,74.47,74.59,67000.0,38.6796,38.716,38.6537,38.716,67000.0
2012-01-23 14:05:00,74.59,74.68,74.57,74.67,52400.0,38.716,38.7627,38.7056,38.7575,52400.0
2012-01-23 14:10:00,74.67,74.68,74.57,74.6,58500.0,38.7575,38.7627,38.7056,38.7212,58500.0
2012-01-23 14:15:00,74.61,74.66,74.57,74.65,37900.0,38.7263,38.7523,38.7056,38.7471,37900.0
2012-01-23 14:20:00,74.65,74.74,74.64,74.73,74100.0,38.7471,38.7938,38.7419,38.7886,74100.0
2012-01-23 14:25:00,74.73,74.74,74.7,74.73,48100.0,38.7886,38.7938,38.7731,38.7886,48100.0
2012-01-23 14:30:00,74.73,74.73,74.72,74.72,19800.0,38.7886,38.7886,38.7834,38.7834,19800.0
2012-01-23 14:35:00,74.73,74.78,74.7,74.77,44700.0,38.7886,38.8146,38.7731,38.8094,44700.0
2012-01-23 14:40:00,74.77,74.77,74.72,74.75,28400.0,38.8094,38.8094,38.7834,38.799,28400.0
2012-01-23 14:45:00,74.75,74.75,74.64,74.64,33700.0,38.799,38.799,38.7419,38.7419,33700.0
2012-01-23 14:50:00,74.64,74.67,74.61,74.64,24900.0,38.7419,38.7575,38.7263,38.7419,24900.0
2012-01-23 14:55:00,74.64,74.78,74.61,74.74,133200.0,38.7419,38.8146,38.7263,38.7938,133200.0
2012-01-23 15:00:00,74.74,74.83,74.71,74.75,100200.0,38.7938,38.8405,38.7783,38.799,100200.0
2012-01-23 15:05:00,74.75,74.85,74.74,74.78,56400.0,38.799,38.8509,38.7938,38.8146,56400.0
2012-01-23 15:10:00,74.78,74.84,74.7,74.84,139600.0,38.8146,38.8457,38.7731,38.8457,139600.0
2012-01-23 15:15:00,74.84,74.94,74.84,74.94,94300.0,38.8457,38.8976,38.8457,38.8976,94300.0
2012-01-23 15:20:00,74.93,75.0,74.91,74.91,52200.0,38.8924,38.9288,38.8821,38.8821,52200.0
2012-01-23 15:25:00,74.91,74.99,74.91,74.93,45600.0,38.8821,38.9236,38.8821,38.8924,45600.0
2012-01-23 15:30:00,74.93,74.97,74.89,74.92,108700.0,38.8924,38.9132,38.8717,38.8873,108700.0
2012-01-23 15:35:00,74.92,75.1,74.91,75.0,186500.0,38.8873,38.9807,38.8821,38.9288,186500.0
2012-01-23 15:40:00,74.99,75.09,74.95,74.95,91100.0,38.9236,38.9755,38.9028,38.9028,91100.0
2012-01-23 15:45:00,74.96,75.01,74.92,74.96,125900.0,38.908,38.934,38.8873,38.908,125900.0
2012-01-23 15:50:00,74.96,74.98,74.93,74.93,107400.0,38.908,38.9184,38.8924,38.8924,107400.0
2012-01-23 15:55:00,74.92,74.95,74.87,74.87,172900.0,38.8873,38.9028,38.8613,38.8613,172900.0
2012-01-24 09:30:00,74.65,75.2,74.51,75.07,141700.0,38.7471,39.0326,38.6744,38.9651,141700.0
2012-01-24 09:35:00,74.99,75.03,74.9,74.98,52200.0,38.9236,38.9443,38.8769,38.9184,52200.0
2012-01-24 09:40:00,74.96,74.96,74.8,74.9,68800.0,38.908,38.908,38.825,38.8769,68800.0
2012-01-24 09:45:00,74.89,74.9,74.77,74.85,58400.0,38.8717,38.8769,38.8094,38.8509,58400.0
2012-01-24 09:50:00,74.84,74.85,74.71,74.78,36700.0,38.8457,38.8509,38.7783,38.8146,36700.0
2012-01-24 09:55:00,74.76,74.85,74.74,74.79,85000.0,38.8042,38.8509,38.7938,38.8198,85000.0
2012-01-24 10:00:00,74.79,74.85,74.7,74.76,89900.0,38.8198,38.8509,38.7731,38.8042,89900.0
2012-01-24 10:05:00,74.75,74.79,74.57,74.58,50400.0,38.799,38.8198,38.7056,38.7108,50400.0
2012-01-24 10:10:00,74.57,74.67,74.55,74.63,32200.0,38.7056,38.7575,38.6952,38.7367,32200.0
2012-01-24 10:15:00,74.61,74.69,74.54,74.59,42400.0,38.7263,38.7679,38.69,38.716,42400.0
2012-01-24 10:20:00,74.59,74.62,74.5,74.54,53100.0,38.716,38.7315,38.6693,38.69,53100.0
2012-01-24 10:25:00,74.55,74.6,74.51,74.59,53200.0,38.6952,38.7212,38.6744,38.716,53200.0
2012-01-24 10:30:00,74.6,74.6,74.54,74.57,47900.0,38.7212,38.7212,38.69,38.7056,47900.0
2012-01-24 10:35:00,74.56,74.59,74.54,74.59,43600.0,38.7004,38.716,38.69,38.716,43600.0
2012-01-24 10:40:00,74.59,74.6,74.54,74.54,17800.0,38.716,38.7212,38.69,38.69,17800.0
2012-01-24 10:45:00,74.53,74.54,74.47,74.47,39200.0,38.6848,38.69,38.6537,38.6537,39200.0
2012-01-24 10:50:00,74.48,74.5,74.34,74.35,43400.0,38.6589,38.6693,38.5862,38.5914,43400.0
2012-01-24 10:55:00,74.34,74.35,74.3,74.32,57700.0,38.5862,38.5914,38.5654,38.5758,57700.0
2012-01-24 11:00:00,74.31,74.35,74.31,74.35,46200.0,38.5706,38.5914,38.5706,38.5914,46200.0
2012-01-24 11:05:00,74.35,74.35,74.26,74.26,45700.0,38.5914,38.5914,38.5447,38.5447,45700.0
2012-01-24 11:10:00,74.27,74.33,74.25,74.32,73000.0,38.5499,38.581,38.5395,38.5758,73000.0
2012-01-24 11:15:00,74.32,74.35,74.3,74.31,54500.0,38.5758,38.5914,38.5654,38.5706,54500.0
2012-01-24 11:20:00,74.31,74.42,74.31,74.39,52500.0,38.5706,38.6277,38.5706,38.6122,52500.0
2012-01-24 11:25:00,74.4,74.4,74.29,74.31,29300.0,38.6173,38.6173,38.5603,38.5706,29300.0
2012-01-24 11:30:00,74.32,74.38,74.32,74.35,32600.0,38.5758,38.607,38.5758,38.5914,32600.0
2012-01-24 11:35:00,74.35,74.46,74.32,74.42,100300.0,38.5914,38.6485,38.5758,38.6277,100300.0
2012-01-24 11:40:00,74.41,74.45,74.36,74.39,26400.0,38.6225,38.6433,38.5966,38.6122,26400.0
2012-01-24 11:45:00,74.39,74.44,74.39,74.43,22300.0,38.6122,38.6381,38.6122,38.6329,22300.0
2012-01-24 11:50:00,74.43,74.47,74.39,74.46,58900.0,38.6329,38.6537,38.6122,38.6485,58900.0
2012-01-24 11:55:00,74.46,74.48,74.33,74.34,30900.0,38.6485,38.6589,38.581,38.5862,30900.0
2012-01-24 12:00:00,74.33,74.35,74.31,74.32,18600.0,38.581,38.5914,38.5706,38.5758,18600.0
2012-01-24 12:05:00,74.31,74.36,74.3,74.32,19700.0,38.5706,38.5966,38.5654,38.5758,19700.0
2012-01-24 12:10:00,74.32,74.32,74.29,74.32,17600.0,38.5758,38.5758,38.5603,38.5758,17600.0
2012-01-24 12:15:00,74.31,74.33,74.29,74.3,13300.0,38.5706,38.581,38.5603,38.5654,13300.0
2012-01-24 12:20:00,74.3,74.3,74.26,74.27,10300.0,38.5654,38.5654,38.5447,38.5499,10300.0
2012-01-24 12:25:00,74.27,74.29,74.2,74.22,61900.0,38.5499,38.5603,38.5135,38.5239,61900.0
2012-01-24 12:30:00,74.22,74.26,74.21,74.22,29000.0,38.5239,38.5447,38.5187,38.5239,29000.0
2012-01-24 12:35:00,74.21,74.22,74.01,74.03,105900.0,38.5187,38.5239,38.4149,38.4253,105900.0
2012-01-24 12:40:00,74.03,74.09,74.01,74.06,34100.0,38.4253,38.4564,38.4149,38.4409,34100.0
2012-01-24 12:45:00,74.06,74.19,74.05,74.16,28600.0,38.4409,38.5083,38.4357,38.4928,28600.0
2012-01-24 12:50:00,74.17,74.21,74.16,74.19,13600.0,38.498,38.5187,38.4928,38.5083,13600.0
2012-01-24 12:55:00,74.2,74.25,74.19,74.2,27700.0,38.5135,38.5395,38.5083,38.5135,27700.0
2012-01-24 13:00:00,74.2,74.2,74.1,74.16,23700.0,38.5135,38.5135,38.4616,38.4928,23700.0
2012-01-24 13:05:00,74.17,74.19,74.14,74.14,31000.0,38.498,38.5083,38.4824,38.4824,31000.0
2012-01-24 13:10:00,74.15,74.2,74.14,74.15,28400.0,38.4876,38.5135,38.4824,38.4876,28400.0
2012-01-24 13:15:00,74.14,74.15,74.08,74.08,51100.0,38.4824,38.4876,38.4513,38.4513,51100.0
2012-01-24 13:20:00,74.08,74.12,74.08,74.09,68400.0,38.4513,38.472,38.4513,38.4564,68400.0
2012-01-24 13:25:00,74.09,74.09,74.05,74.05,93800.0,38.4564,38.4564,38.4357,38.4357,93800.0
2012-01-24 13:30:00,74.06,74.1,74.04,74.09,50900.0,38.4409,38.4616,38.4305,38.4564,50900.0
2012-01-24 13:35:00,74.09,74.09,74.03,74.04,23200.0,38.4564,38.4564,38.4253,38.4305,23200.0
2012-01-24 13:40:00,74.04,74.09,74.01,74.01,32900.0,38.4305,38.4564,38.4149,38.4149,32900.0
2012-01-24 13:45:00,74.02,74.07,74.02,74.02,31600.0,38.4201,38.4461,38.4201,38.4201,31600.0
2012-01-24 13:50:00,74.02,74.06,74.0,74.03,30000.0,38.4201,38.4409,38.4097,38.4253,30000.0
2012-01-24 13:55:00,74.02,74.1,74.01,74.05,84200.0,38.4201,38.4616,38.4149,38.4357,84200.0
2012-01-24 14:00:00,74.05,74.15,74.04,74.12,38300.0,38.4357,38.4876,38.4305,38.472,38300.0
2012-01-24 14:05:00,74.13,74.13,74.08,74.09,24000.0,38.4772,38.4772,38.4513,38.4564,24000.0
2012-01-24 14:10:00,74.09,74.09,74.01,74.04,33500.0,38.4564,38.4564,38.4149,38.4305,33500.0
2012-01-24 14:15:00,74.04,74.08,74.03,74.08,24300.0,38.4305,38.4513,38.4253,38.4513,24300.0
2012-01-24 14:20:00,74.08,74.09,74.03,74.04,22500.0,38.4513,38.4564,38.4253,38.4305,22500.0
2012-01-24 14:25:00,74.04,74.06,74.01,74.01,29600.0,38.4305,38.4409,38.4149,38.4149,29600.0
2012-01-24 14:30:00,74.02,74.03,74.0,74.02,110300.0,38.4201,38.4253,38.4097,38.4201,110300.0
2012-01-24 14:35:00,74.01,74.11,74.0,74.09,42300.0,38.4149,38.4668,38.4097,38.4564,42300.0
2012-01-24 14:40:00,74.09,74.12,74.09,74.12,19500.0,38.4564,38.472,38.4564,38.472,19500.0
2012-01-24 14:45:00,74.12,74.14,74.07,74.07,51700.0,38.472,38.4824,38.4461,38.4461,51700.0
2012-01-24 14:50:00,74.07,74.08,74.04,74.08,36600.0,38.4461,38.4513,38.4305,38.4513,36600.0
2012-01-24 14:55:00,74.08,74.1,74.05,74.07,49000.0,38.4513,38.4616,38.4357,38.4461,49000.0
2012-01-24 15:00:00,74.07,74.1,74.05,74.08,49200.0,38.4461,38.4616,38.4357,38.4513,49200.0
2012-01-24 15:05:00,74.08,74.08,74.01,74.04,47600.0,38.4513,38.4513,38.4149,38.4305,47600.0
2012-01-24 15:10:00,74.05,74.11,74.03,74.03,48800.0,38.4357,38.4668,38.4253,38.4253,48800.0
2012-01-24 15:15:00,74.03,74.05,74.01,74.01,34700.0,38.4253,38.4357,38.4149,38.4149,34700.0
2012-01-24 15:20:00,74.02,74.04,73.97,73.98,96700.0,38.4201,38.4305,38.3942,38.3993,96700.0
2012-01-24 15:25:00,73.98,74.01,73.98,73.99,41300.0,38.3993,38.4149,38.3993,38.4045,41300.0
2012-01-24 15:30:00,73.99,74.05,73.95,74.03,118200.0,38.4045,38.4357,38.3838,38.4253,118200.0
2012-01-24 15:35:00,74.03,74.04,73.94,73.94,56900.0,38.4253,38.4305,38.3786,38.3786,56900.0
2012-01-24 15:40:00,73.94,73.95,73.87,73.93,121900.0,38.3786,38.3838,38.3423,38.3734,121900.0
2012-01-24 15:45:00,73.93,74.1,73.92,74.1,109000.0,38.3734,38.4616,38.3682,38.4616,109000.0
2012-01-24 15:50:00,74.11,74.13,74.05,74.07,63700.0,38.4668,38.4772,38.4357,38.4461,63700.0
2012-01-24 15:55:00,74.07,74.15,74.07,74.12,238200.0,38.4461,38.4876,38.4461,38.472,238200.0
2012-01-25 09:30:00,73.83,73.83,73.7,73.79,187100.0,38.3215,38.3215,38.254,38.3007,187100.0
2012-01-25 09:35:00,73.79,74.03,73.77,73.94,60500.0,38.3007,38.4253,38.2903,38.3786,60500.0
2012-01-25 09:40:00,73.94,74.21,73.91,74.02,92500.0,38.3786,38.5187,38.363,38.4201,92500.0
2012-01-25 09:45:00,74.05,74.15,73.98,74.15,47000.0,38.4357,38.4876,38.3993,38.4876,47000.0
2012-01-25 09:50:00,74.15,74.16,74.05,74.11,103200.0,38.4876,38.4928,38.4357,38.4668,103200.0
2012-01-25 09:55:00,74.1,74.34,74.09,74.29,53300.0,38.4616,38.5862,38.4564,38.5603,53300.0
2012-01-25 10:00:00,74.33,74.42,74.24,74.27,58300.0,38.581,38.6277,38.5343,38.5499,58300.0
2012-01-25 10:05:00,74.26,74.32,74.26,74.29,48800.0,38.5447,38.5758,38.5447,38.5603,48800.0
2012-01-25 10:10:00,74.3,74.33,74.22,74.33,62200.0,38.5654,38.581,38.5239,38.581,62200.0
2012-01-25 10:15:00,74.32,74.41,74.23,74.41,55500.0,38.5758,38.6225,38.5291,38.6225,55500.0
2012-01-25 10:20:00,74.4,74.46,74.35,74.46,60700.0,38.6173,38.6485,38.5914,38.6485,60700.0
2012-01-25 10:25:00,74.47,74.5,74.37,74.37,49700.0,38.6537,38.6693,38.6018,38.6018,49700.0
2012-01-25 10:30:00,74.37,74.38,74.31,74.37,50200.0,38.6018,38.607,38.5706,38.6018,50200.0
2012-01-25 10:35:00,74.36,74.4,74.33,74.4,36300.0,38.5966,38.6173,38.581,38.6173,36300.0
2012-01-25 10:40:00,74.4,74.42,74.36,74.41,26600.0,38.6173,38.6277,38.5966,38.6225,26600.0
2012-01-25 10:45:00,74.42,74.5,74.41,74.48,34200.0,38.6277,38.6693,38.6225,38.6589,34200.0
2012-01-25 10:50:00,74.48,74.5,74.28,74.35,71000.0,38.6589,38.6693,38.5551,38.5914,71000.0
2012-01-25 10:55:00,74.35,74.37,74.29,74.31,55300.0,38.5914,38.6018,38.5603,38.5706,55300.0
2012-01-25 11:00:00,74.32,74.37,74.31,74.35,37800.0,38.5758,38.6018,38.5706,38.5914,37800.0
2012-01-25 11:05:00,74.35,74.35,74.26,74.3,66600.0,38.5914,38.5914,38.5447,38.5654,66600.0
2012-01-25 11:10:00,74.3,74.31,74.23,74.28,47800.0,38.5654,38.5706,38.5291,38.5551,47800.0
2012-01-25 11:15:00,74.28,74.34,74.27,74.3,41200.0,38.5551,38.5862,38.5499,38.5654,41200.0
2012-01-25 11:20:00,74.31,74.4,74.3,74.38,46100.0,38.5706,38.6173,38.5654,38.607,46100.0
2012-01-25 11:25:00,74.39,74.47,74.38,74.46,76500.0,38.6122,38.6537,38.607,38.6485,76500.0
2012-01-25 11:30:00,74.46,74.57,74.46,74.56,47800.0,38.6485,38.7056,38.6485,38.7004,47800.0
2012-01-25 11:35:00,74.56,74.62,74.55,74.6,50300.0,38.7004,38.7315,38.6952,38.7212,50300.0
2012-01-25 11:40:00,74.6,74.65,74.59,74.61,33200.0,38.7212,38.7471,38.716,38.7263,33200.0
2012-01-25 11:45:00,74.61,74.63,74.6,74.61,31000.0,38.7263,38.7367,38.7212,38.7263,31000.0
2012-01-25 11:50:00,74.62,74.62,74.54,74.54,33200.0,38.7315,38.7315,38.69,38.69,33200.0
2012-01-25 11:55:00,74.54,74.57,74.52,74.53,36300.0,38.69,38.7056,38.6796,38.6848,36300.0
2012-01-25 12:00:00,74.53,74.58,74.51,74.58,26000.0,38.6848,38.7108,38.6744,38.7108,26000.0
2012-01-25 12:05:00,74.57,74.62,74.57,74.6,38800.0,38.7056,38.7315,38.7056,38.7212,38800.0
2012-01-25 12:10:00,74.6,74.6,74.56,74.57,32400.0,38.7212,38.7212,38.7004,38.7056,32400.0
2012-01-25 12:15:00,74.57,74.57,74.51,74.53,23700.0,38.7056,38.7056,38.6744,38.6848,23700.0
2012-01-25 12:20:00,74.53,74.57,74.52,74.56,24900.0,38.6848,38.7056,38.6796,38.7004,24900.0
2012-01-25 12:25:00,74.55,74.88,74.55,74.76,72300.0,38.6952,38.8665,38.6952,38.8042,72300.0
2012-01-25 12:30:00,74.75,74.98,74.73,74.97,126100.0,38.799,38.9184,38.7886,38.9132,126100.0
2012-01-25 12:35:00,74.98,74.98,74.9,74.91,71100.0,38.9184,38.9184,38.8769,38.8821,71100.0
2012-01-25 12:40:00,74.9,74.94,74.89,74.92,71900.0,38.8769,38.8976,38.8717,38.8873,71900.0
2012-01-25 12:45:00,74.92,74.99,74.88,74.98,84500.0,38.8873,38.9236,38.8665,38.9184,84500.0
2012-01-25 12:50:00,74.97,75.16,74.95,75.16,80700.0,38.9132,39.0118,38.9028,39.0118,80700.0
2012-01-25 12:55:00,75.16,75.2,75.14,75.15,47100.0,39.0118,39.0326,39.0014,39.0066,47100.0
2012-01-25 13:00:00,75.14,75.25,75.09,75.24,119200.0,39.0014,39.0585,38.9755,39.0533,119200.0
2012-01-25 13:05:00,75.23,75.42,75.22,75.41,70000.0,39.0482,39.1468,39.043,39.1416,70000.0
2012-01-25 13:10:00,75.41,75.49,75.36,75.47,52500.0,39.1416,39.1831,39.1156,39.1727,52500.0
2012-01-25 13:15:00,75.48,75.59,75.43,75.5,91700.0,39.1779,39.235,39.152,39.1883,91700.0
2012-01-25 13:20:00,75.51,75.51,75.42,75.49,50700.0,39.1935,39.1935,39.1468,39.1831,50700.0
2012-01-25 13:25:00,75.49,75.52,75.44,75.48,45400.0,39.1831,39.1987,39.1572,39.1779,45400.0
2012-01-25 13:30:00,75.48,75.56,75.43,75.54,51400.0,39.1779,39.2194,39.152,39.2091,51400.0
2012-01-25 13:35:00,75.52,75.54,75.46,75.49,88400.0,39.1987,39.2091,39.1675,39.1831,88400.0
2012-01-25 13:40:00,75.49,75.58,75.48,75.56,39500.0,39.1831,39.2298,39.1779,39.2194,39500.0
2012-01-25 13:45:00,75.55,75.69,75.55,75.59,78000.0,39.2143,39.2869,39.2143,39.235,78000.0
2012-01-25 13:50:00,75.59,75.6,75.54,75.56,38000.0,39.235,39.2402,39.2091,39.2194,38000.0
2012-01-25 13:55:00,75.57,75.63,75.56,75.62,55400.0,39.2246,39.2558,39.2194,39.2506,55400.0
2012-01-25 14:00:00,75.62,75.63,75.5,75.53,73000.0,39.2506,39.2558,39.1883,39.2039,73000.0
2012-01-25 14:05:00,75.52,75.53,75.46,75.52,69900.0,39.1987,39.2039,39.1675,39.1987,69900.0
2012-01-25 14:10:00,75.52,75.6,75.51,75.59,71300.0,39.1987,39.2402,39.1935,39.235,71300.0
2012-01-25 14:15:00,75.59,75.75,75.59,75.7,79300.0,39.235,39.3181,39.235,39.2921,79300.0
2012-01-25 14:20:00,75.71,75.75,75.65,75.73,123300.0,39.2973,39.3181,39.2662,39.3077,123300.0
2012-01-25 14:25:00,75.73,76.1,75.72,76.06,236900.0,39.3077,39.4997,39.3025,39.479,236900.0
2012-01-25 14:30:00,76.04,76.05,75.8,75.94,102500.0,39.4686,39.4738,39.344,39.4167,102500.0
2012-01-25 14:35:00,75.93,75.98,75.87,75.87,89600.0,39.4115,39.4374,39.3804,39.3804,89600.0
2012-01-25 14:40:00,75.87,75.94,75.78,75.91,62000.0,39.3804,39.4167,39.3336,39.4011,62000.0
2012-01-25 14:45:00,75.91,76.07,75.86,76.06,81000.0,39.4011,39.4842,39.3752,39.479,81000.0
2012-01-25 14:50:00,76.06,76.14,76.05,76.1,82400.0,39.479,39.5205,39.4738,39.4997,82400.0
2012-01-25 14:55:00,76.1,76.17,76.06,76.07,99100.0,39.4997,39.5361,39.479,39.4842,99100.0
2012-01-25 15:00:00,76.07,76.08,76.01,76.02,67100.0,39.4842,39.4894,39.453,39.4582,67100.0
2012-01-25 15:05:00,76.01,76.07,75.99,76.06,83500.0,39.453,39.4842,39.4426,39.479,83500.0
2012-01-25 15:10:00,76.05,76.4,76.03,76.35,1064700.0,39.4738,39.6554,39.4634,39.6295,1064700.0
2012-01-25 15:15:00,76.35,76.48,76.31,76.45,147600.0,39.6295,39.697,39.6087,39.6814,147600.0
2012-01-25 15:20:00,76.44,76.74,76.43,76.69,182000.0,39.6762,39.8319,39.671,39.806,182000.0
2012-01-25 15:25:00,76.68,76.93,76.68,76.9,185000.0,39.8008,39.9305,39.8008,39.915,185000.0
2012-01-25 15:30:00,76.89,76.92,76.51,76.53,217600.0,39.9098,39.9254,39.7125,39.7229,217600.0
2012-01-25 15:35:00,76.53,76.62,76.45,76.62,131900.0,39.7229,39.7696,39.6814,39.7696,131900.0
2012-01-25 15:40:00,76.62,76.84,76.61,76.76,212600.0,39.7696,39.8838,39.7644,39.8423,212600.0
2012-01-25 15:45:00,76.76,76.85,76.72,76.73,203300.0,39.8423,39.889,39.8215,39.8267,203300.0
2012-01-25 15:50:00,76.72,76.84,76.72,76.84,182800.0,39.8215,39.8838,39.8215,39.8838,182800.0
2012-01-25 15:55:00,76.83,76.87,76.73,76.8,475200.0,39.8786,39.8994,39.8267,39.8631,475200.0
2012-01-26 09:30:00,77.15,77.15,76.3,76.41,194500.0,40.0447,40.0447,39.6035,39.6606,194500.0
2012-01-26 09:35:00,76.41,76.58,76.41,76.53,109700.0,39.6606,39.7489,39.6606,39.7229,109700.0
2012-01-26 09:40:00,76.48,76.82,76.4,76.78,86300.0,39.697,39.8734,39.6554,39.8527,86300.0
2012-01-26 09:45:00,76.8,76.8,76.64,76.72,93900.0,39.8631,39.8631,39.78,39.8215,93900.0
2012-01-26 09:50:00,76.72,76.81,76.64,76.8,129600.0,39.8215,39.8683,39.78,39.8631,129600.0
2012-01-26 09:55:00,76.8,76.89,76.58,76.86,89300.0,39.8631,39.9098,39.7489,39.8942,89300.0
2012-01-26 10:00:00,76.86,76.86,76.6,76.83,88900.0,39.8942,39.8942,39.7593,39.8786,88900.0
2012-01-26 10:05:00,76.82,76.83,76.71,76.8,59200.0,39.8734,39.8786,39.8164,39.8631,59200.0
2012-01-26 10:10:00,76.79,76.8,76.74,76.76,65300.0,39.8579,39.8631,39.8319,39.8423,65300.0
2012-01-26 10:15:00,76.76,76.8,76.74,76.74,46800.0,39.8423,39.8631,39.8319,39.8319,46800.0
2012-01-26 10:20:00,76.75,76.79,76.67,76.79,98400.0,39.8371,39.8579,39.7956,39.8579,98400.0
2012-01-26 10:25:00,76.8,76.8,76.7,76.71,68100.0,39.8631,39.8631,39.8112,39.8164,68100.0
2012-01-26 10:30:00,76.7,76.71,76.54,76.58,71000.0,39.8112,39.8164,39.7281,39.7489,71000.0
2012-01-26 10:35:00,76.59,76.75,76.57,76.75,42600.0,39.7541,39.8371,39.7437,39.8371,42600.0
2012-01-26 10:40:00,76.74,76.82,76.74,76.81,39400.0,39.8319,39.8734,39.8319,39.8683,39400.0
2012-01-26 10:45:00,76.82,76.87,76.68,76.73,52500.0,39.8734,39.8994,39.8008,39.8267,52500.0
2012-01-26 10:50:00,76.74,76.78,76.69,76.74,34000.0,39.8319,39.8527,39.806,39.8319,34000.0
2012-01-26 10:55:00,76.75,76.76,76.7,76.73,87400.0,39.8371,39.8423,39.8112,39.8267,87400.0
2012-01-26 11:00:00,76.73,76.77,76.65,76.7,51300.0,39.8267,39.8475,39.7852,39.8112,51300.0
2012-01-26 11:05:00,76.7,76.78,76.7,76.76,85600.0,39.8112,39.8527,39.8112,39.8423,85600.0
2012-01-26 11:10:00,76.76,76.79,76.74,76.78,80600.0,39.8423,39.8579,39.8319,39.8527,80600.0
2012-01-26 11:15:00,76.78,76.88,76.78,76.83,56700.0,39.8527,39.9046,39.8527,39.8786,56700.0
2012-01-26 11:20:00,76.83,76.84,76.79,76.84,47900.0,39.8786,39.8838,39.8579,39.8838,47900.0
2012-01-26 11:25:00,76.83,76.85,76.79,76.85,35500.0,39.8786,39.889,39.8579,39.889,35500.0
2012-01-26 11:30:00,76.85,76.85,76.78,76.8,57100.0,39.889,39.889,39.8527,39.8631,57100.0
2012-01-26 11:35:00,76.8,76.82,76.72,76.75,55900.0,39.8631,39.8734,39.8215,39.8371,55900.0
2012-01-26 11:40:00,76.75,76.79,76.67,76.68,34200.0,39.8371,39.8579,39.7956,39.8008,34200.0
2012-01-26 11:45:00,76.67,76.77,76.67,76.76,76400.0,39.7956,39.8475,39.7956,39.8423,76400.0
2012-01-26 11:50:00,76.77,76.77,76.68,76.68,41200.0,39.8475,39.8475,39.8008,39.8008,41200.0
2012-01-26 11:55:00,76.68,76.71,76.6,76.6,49000.0,39.8008,39.8164,39.7593,39.7593,49000.0
2012-01-26 12:00:00,76.6,76.61,76.5,76.56,56900.0,39.7593,39.7644,39.7074,39.7385,56900.0
2012-01-26 12:05:00,76.57,76.58,76.43,76.43,40800.0,39.7437,39.7489,39.671,39.671,40800.0
2012-01-26 12:10:00,76.43,76.44,76.37,76.41,74000.0,39.671,39.6762,39.6399,39.6606,74000.0
2012-01-26 12:15:00,76.4,76.4,76.29,76.36,50600.0,39.6554,39.6554,39.5984,39.6347,50600.0
2012-01-26 12:20:00,76.35,76.43,76.34,76.42,45300.0,39.6295,39.671,39.6243,39.6658,45300.0
2012-01-26 12:25:00,76.42,76.44,76.39,76.43,42600.0,39.6658,39.6762,39.6503,39.671,42600.0
2012-01-26 12:30:00,76.43,76.51,76.42,76.47,25400.0,39.671,39.7125,39.6658,39.6918,25400.0
2012-01-26 12:35:00,76.47,76.47,76.37,76.38,37600.0,39.6918,39.6918,39.6399,39.6451,37600.0
2012-01-26 12:40:00,76.39,76.4,76.19,76.19,241700.0,39.6503,39.6554,39.5464,39.5464,241700.0
2012-01-26 12:45:00,76.19,76.33,76.19,76.33,23100.0,39.5464,39.6191,39.5464,39.6191,23100.0
2012-01-26 12:50:00,76.33,76.33,76.28,76.29,26600.0,39.6191,39.6191,39.5932,39.5984,26600.0
2012-01-26 12:55:00,76.3,76.31,76.22,76.23,13600.0,39.6035,39.6087,39.562,39.5672,13600.0
2012-01-26 13:00:00,76.24,76.38,76.24,76.38,33500.0,39.5724,39.6451,39.5724,39.6451,33500.0
2012-01-26 13:05:00,76.37,76.4,76.21,76.21,81500.0,39.6399,39.6554,39.5568,39.5568,81500.0
2012-01-26 13:10:00,76.21,76.3,76.21,76.29,20800.0,39.5568,39.6035,39.5568,39.5984,20800.0
2012-01-26 13:15:00,76.29,76.3,76.18,76.19,29500.0,39.5984,39.6035,39.5413,39.5464,29500.0
2012-01-26 13:20:00,76.18,76.2,76.15,76.16,23300.0,39.5413,39.5516,39.5257,39.5309,23300.0
2012-01-26 13:25:00,76.16,76.18,76.07,76.08,42400.0,39.5309,39.5413,39.4842,39.4894,42400.0
2012-01-26 13:30:00,76.07,76.12,76.04,76.1,32700.0,39.4842,39.5101,39.4686,39.4997,32700.0
2012-01-26 13:35:00,76.11,76.13,76.02,76.04,23000.0,39.5049,39.5153,39.4582,39.4686,23000.0
2012-01-26 13:40:00,76.04,76.05,76.0,76.02,35800.0,39.4686,39.4738,39.4478,39.4582,35800.0
2012-01-26 13:45:00,76.01,76.04,75.99,76.04,35100.0,39.453,39.4686,39.4426,39.4686,35100.0
2012-01-26 13:50:00,76.04,76.15,76.03,76.09,46200.0,39.4686,39.5257,39.4634,39.4945,46200.0
2012-01-26 13:55:00,76.09,76.11,76.07,76.1,20400.0,39.4945,39.5049,39.4842,39.4997,20400.0
2012-01-26 14:00:00,76.1,76.19,76.05,76.12,96100.0,39.4997,39.5464,39.4738,39.5101,96100.0
2012-01-26 14:05:00,76.12,76.13,76.03,76.03,50300.0,39.5101,39.5153,39.4634,39.4634,50300.0
2012-01-26 14:10:00,76.03,76.03,75.99,76.02,44900.0,39.4634,39.4634,39.4426,39.4582,44900.0
2012-01-26 14:15:00,76.02,76.02,75.95,75.99,62500.0,39.4582,39.4582,39.4219,39.4426,62500.0
2012-01-26 14:20:00,75.99,76.01,75.9,75.91,56900.0,39.4426,39.453,39.3959,39.4011,56900.0
2012-01-26 14:25:00,75.91,75.92,75.87,75.89,40100.0,39.4011,39.4063,39.3804,39.3907,40100.0
2012-01-26 14:30:00,75.89,75.94,75.87,75.94,39700.0,39.3907,39.4167,39.3804,39.4167,39700.0
2012-01-26 14:35:00,75.94,76.0,75.93,75.99,49500.0,39.4167,39.4478,39.4115,39.4426,49500.0
2012-01-26 14:40:00,75.98,76.01,75.91,75.98,65700.0,39.4374,39.453,39.4011,39.4374,65700.0
2012-01-26 14:45:00,75.97,76.07,75.96,76.06,51900.0,39.4323,39.4842,39.4271,39.479,51900.0
2012-01-26 14:50:00,76.06,76.16,76.06,76.16,48700.0,39.479,39.5309,39.479,39.5309,48700.0
2012-01-26 14:55:00,76.16,76.19,76.14,76.15,42700.0,39.5309,39.5464,39.5205,39.5257,42700.0
2012-01-26 15:00:00,76.14,76.15,76.01,76.02,93800.0,39.5205,39.5257,39.453,39.4582,93800.0
2012-01-26 15:05:00,76.01,76.09,76.01,76.09,67600.0,39.453,39.4945,39.453,39.4945,67600.0
2012-01-26 15:10:00,76.09,76.21,76.09,76.19,47400.0,39.4945,39.5568,39.4945,39.5464,47400.0
2012-01-26 15:15:00,76.2,76.27,76.19,76.26,54400.0,39.5516,39.588,39.5464,39.5828,54400.0
2012-01-26 15:20:00,76.26,76.27,76.19,76.23,53400.0,39.5828,39.588,39.5464,39.5672,53400.0
2012-01-26 15:25:00,76.23,76.3,76.17,76.2,126500.0,39.5672,39.6035,39.5361,39.5516,126500.0
2012-01-26 15:30:00,76.2,76.24,76.13,76.18,90500.0,39.5516,39.5724,39.5153,39.5413,90500.0
2012-01-26 15:35:00,76.17,76.23,76.15,76.18,46500.0,39.5361,39.5672,39.5257,39.5413,46500.0
2012-01-26 15:40:00,76.18,76.29,76.18,76.29,48300.0,39.5413,39.5984,39.5413,39.5984,48300.0
2012-01-26 15:45:00,76.29,76.37,76.29,76.35,90400.0,39.5984,39.6399,39.5984,39.6295,90400.0
2012-01-26 15:50:00,76.36,76.37,76.31,76.32,113100.0,39.6347,39.6399,39.6087,39.6139,113100.0
2012-01-26 15:55:00,76.31,76.41,76.27,76.4,179400.0,39.6087,39.6606,39.588,39.6554,179400.0
2012-01-27 09:30:00,76.29,76.41,75.88,76.27,146200.0,39.5984,39.6606,39.3855,39.588,146200.0
2012-01-27 09:35:00,76.3,76.37,76.22,76.32,62500.0,39.6035,39.6399,39.562,39.6139,62500.0
2012-01-27 09:40:00,76.32,76.56,76.29,76.53,109400.0,39.6139,39.7385,39.5984,39.7229,109400.0
2012-01-27 09:45:00,76.53,76.73,76.29,76.29,78700.0,39.7229,39.8267,39.5984,39.5984,78700.0
2012-01-27 09:50:00,76.28,76.31,76.14,76.21,38000.0,39.5932,39.6087,39.5205,39.5568,38000.0
2012-01-27 09:55:00,76.2,76.27,76.14,76.15,57100.0,39.5516,39.588,39.5205,39.5257,57100.0
2012-01-27 10:00:00,76.15,76.18,76.03,76.04,101500.0,39.5257,39.5413,39.4634,39.4686,101500.0
2012-01-27 10:05:00,76.04,76.07,75.91,75.96,110800.0,39.4686,39.4842,39.4011,39.4271,110800.0
2012-01-27 10:10:00,75.95,75.95,75.78,75.83,119700.0,39.4219,39.4219,39.3336,39.3596,119700.0
2012-01-27 10:15:00,75.84,75.87,75.78,75.79,34200.0,39.3648,39.3804,39.3336,39.3388,34200.0
2012-01-27 10:20:00,75.79,75.8,75.68,75.77,45400.0,39.3388,39.344,39.2817,39.3284,45400.0
2012-01-27 10:25:00,75.78,75.89,75.76,75.81,48400.0,39.3336,39.3907,39.3233,39.3492,48400.0
2012-01-27 10:30:00,75.8,75.99,75.8,75.98,99400.0,39.344,39.4426,39.344,39.4374,99400.0
2012-01-27 10:35:00,75.98,76.06,75.88,75.89,68800.0,39.4374,39.479,39.3855,39.3907,68800.0
2012-01-27 10:40:00,75.9,75.92,75.78,75.78,51500.0,39.3959,39.4063,39.3336,39.3336,51500.0
2012-01-27 10:45:00,75.78,75.78,75.62,75.67,44700.0,39.3336,39.3336,39.2506,39.2765,44700.0
2012-01-27 10:50:00,75.66,75.84,75.66,75.7,47000.0,39.2714,39.3648,39.2714,39.2921,47000.0
2012-01-27 10:55:00,75.72,75.72,75.62,75.64,45000.0,39.3025,39.3025,39.2506,39.261,45000.0
2012-01-27 11:00:00,75.64,75.8,75.64,75.69,47800.0,39.261,39.344,39.261,39.2869,47800.0
2012-01-27 11:05:00,75.68,75.77,75.64,75.7,42700.0,39.2817,39.3284,39.261,39.2921,42700.0
2012-01-27 11:10:00,75.7,75.72,75.64,75.64,33700.0,39.2921,39.3025,39.261,39.261,33700.0
2012-01-27 11:15:00,75.64,75.68,75.59,75.62,41300.0,39.261,39.2817,39.235,39.2506,41300.0
2012-01-27 11:20:00,75.61,75.62,75.5,75.5,73000.0,39.2454,39.2506,39.1883,39.1883,73000.0
2012-01-27 11:25:00,75.5,75.55,75.45,75.46,188000.0,39.1883,39.2143,39.1623,39.1675,188000.0
2012-01-27 11:30:00,75.46,75.53,75.38,75.5,126900.0,39.1675,39.2039,39.126,39.1883,126900.0
2012-01-27 11:35:00,75.5,75.54,75.49,75.54,58500.0,39.1883,39.2091,39.1831,39.2091,58500.0
2012-01-27 11:40:00,75.53,75.54,75.47,75.51,79100.0,39.2039,39.2091,39.1727,39.1935,79100.0
2012-01-27 11:45:00,75.51,75.57,75.49,75.56,79700.0,39.1935,39.2246,39.1831,39.2194,79700.0
2012-01-27 11:50:00,75.56,75.65,75.5,75.65,38000.0,39.2194,39.2662,39.1883,39.2662,38000.0
2012-01-27 11:55:00,75.65,75.74,75.65,75.73,36200.0,39.2662,39.3129,39.2662,39.3077,36200.0
2012-01-27 12:00:00,75.72,75.74,75.56,75.57,79100.0,39.3025,39.3129,39.2194,39.2246,79100.0
2012-01-27 12:05:00,75.57,75.62,75.46,75.48,30000.0,39.2246,39.2506,39.1675,39.1779,30000.0
2012-01-27 12:10:00,75.47,75.47,75.41,75.43,20100.0,39.1727,39.1727,39.1416,39.152,20100.0
2012-01-27 12:15:00,75.44,75.45,75.34,75.38,39400.0,39.1572,39.1623,39.1053,39.126,39400.0
2012-01-27 12:20:00,75.39,75.41,75.27,75.3,38300.0,39.1312,39.1416,39.0689,39.0845,38300.0
2012-01-27 12:25:00,75.29,75.37,75.28,75.31,33700.0,39.0793,39.1208,39.0741,39.0897,33700.0
2012-01-27 12:30:00,75.31,75.33,75.29,75.3,16100.0,39.0897,39.1001,39.0793,39.0845,16100.0
2012-01-27 12:35:00,75.31,75.34,75.3,75.3,20000.0,39.0897,39.1053,39.0845,39.0845,20000.0
2012-01-27 12:40:00,75.31,75.37,75.27,75.35,29400.0,39.0897,39.1208,39.0689,39.1104,29400.0
2012-01-27 12:45:00,75.35,75.38,75.34,75.37,27000.0,39.1104,39.126,39.1053,39.1208,27000.0
2012-01-27 12:50:00,75.36,75.38,75.34,75.38,13600.0,39.1156,39.126,39.1053,39.126,13600.0
2012-01-27 12:55:00,75.39,75.39,75.23,75.24,38600.0,39.1312,39.1312,39.0482,39.0533,38600.0
2012-01-27 13:00:00,75.24,75.37,75.22,75.37,34200.0,39.0533,39.1208,39.043,39.1208,34200.0
2012-01-27 13:05:00,75.37,75.37,75.31,75.32,28400.0,39.1208,39.1208,39.0897,39.0949,28400.0
2012-01-27 13:10:00,75.34,75.43,75.34,75.36,29500.0,39.1053,39.152,39.1053,39.1156,29500.0
2012-01-27 13:15:00,75.37,75.57,75.35,75.55,56400.0,39.1208,39.2246,39.1104,39.2143,56400.0
2012-01-27 13:20:00,75.56,75.63,75.56,75.57,30400.0,39.2194,39.2558,39.2194,39.2246,30400.0
2012-01-27 13:25:00,75.58,75.64,75.57,75.61,31300.0,39.2298,39.261,39.2246,39.2454,31300.0
2012-01-27 13:30:00,75.61,75.73,75.6,75.71,45300.0,39.2454,39.3077,39.2402,39.2973,45300.0
2012-01-27 13:35:00,75.71,75.81,75.68,75.68,67500.0,39.2973,39.3492,39.2817,39.2817,67500.0
2012-01-27 13:40:00,75.69,75.71,75.64,75.66,31300.0,39.2869,39.2973,39.261,39.2714,31300.0
2012-01-27 13:45:00,75.66,75.68,75.61,75.62,35600.0,39.2714,39.2817,39.2454,39.2506,35600.0
2012-01-27 13:50:00,75.62,75.69,75.62,75.67,33800.0,39.2506,39.2869,39.2506,39.2765,33800.0
2012-01-27 13:55:00,75.67,75.73,75.65,75.7,33900.0,39.2765,39.3077,39.2662,39.2921,33900.0
2012-01-27 14:00:00,75.69,75.79,75.69,75.77,40900.0,39.2869,39.3388,39.2869,39.3284,40900.0
2012-01-27 14:05:00,75.77,75.78,75.74,75.75,27600.0,39.3284,39.3336,39.3129,39.3181,27600.0
2012-01-27 14:10:00,75.76,75.78,75.72,75.74,25200.0,39.3233,39.3336,39.3025,39.3129,25200.0
2012-01-27 14:15:00,75.73,75.73,75.68,75.69,32400.0,39.3077,39.3077,39.2817,39.2869,32400.0
2012-01-27 14:20:00,75.68,75.69,75.6,75.61,58500.0,39.2817,39.2869,39.2402,39.2454,58500.0
2012-01-27 14:25:00,75.6,75.61,75.58,75.59,82000.0,39.2402,39.2454,39.2298,39.235,82000.0
2012-01-27 14:30:00,75.6,75.62,75.59,75.61,65700.0,39.2402,39.2506,39.235,39.2454,65700.0
2012-01-27 14:35:00,75.61,75.68,75.61,75.67,49000.0,39.2454,39.2817,39.2454,39.2765,49000.0
2012-01-27 14:40:00,75.66,75.71,75.66,75.67,37700.0,39.2714,39.2973,39.2714,39.2765,37700.0
2012-01-27 14:45:00,75.68,75.68,75.61,75.64,35300.0,39.2817,39.2817,39.2454,39.261,35300.0
2012-01-27 14:50:00,75.65,75.69,75.64,75.69,39600.0,39.2662,39.2869,39.261,39.2869,39600.0
2012-01-27 14:55:00,75.68,75.73,75.66,75.72,40600.0,39.2817,39.3077,39.2714,39.3025,40600.0
2012-01-27 15:00:00,75.72,75.75,75.68,75.72,50800.0,39.3025,39.3181,39.2817,39.3025,50800.0
2012-01-27 15:05:00,75.72,75.75,75.68,75.7,47000.0,39.3025,39.3181,39.2817,39.2921,47000.0
2012-01-27 15:10:00,75.7,75.72,75.67,75.71,46500.0,39.2921,39.3025,39.2765,39.2973,46500.0
2012-01-27 15:15:00,75.71,75.73,75.64,75.64,54700.0,39.2973,39.3077,39.261,39.261,54700.0
2012-01-27 15:20:00,75.65,75.71,75.64,75.7,68400.0,39.2662,39.2973,39.261,39.2921,68400.0
2012-01-27 15:25:00,75.7,75.73,75.69,75.69,50500.0,39.2921,39.3077,39.2869,39.2869,50500.0
2012-01-27 15:30:00,75.69,75.71,75.67,75.71,76800.0,39.2869,39.2973,39.2765,39.2973,76800.0
2012-01-27 15:35:00,75.7,75.74,75.7,75.7,62200.0,39.2921,39.3129,39.2921,39.2921,62200.0
2012-01-27 15:40:00,75.7,75.71,75.61,75.69,92400.0,39.2921,39.2973,39.2454,39.2869,92400.0
2012-01-27 15:45:00,75.69,75.69,75.62,75.63,111600.0,39.2869,39.2869,39.2506,39.2558,111600.0
2012-01-27 15:50:00,75.63,75.67,75.58,75.62,154500.0,39.2558,39.2765,39.2298,39.2506,154500.0
2012-01-27 15:55:00,75.62,75.63,75.48,75.49,397100.0,39.2506,39.2558,39.1779,39.1831,397100.0
2012-01-30 09:30:00,75.03,75.23,74.77,74.95,118300.0,38.9443,39.0482,38.8094,38.9028,118300.0
2012-01-30 09:35:00,74.91,75.09,74.83,74.95,71000.0,38.8821,38.9755,38.8405,38.9028,71000.0
2012-01-30 09:40:00,74.95,74.95,74.69,74.69,62400.0,38.9028,38.9028,38.7679,38.7679,62400.0
2012-01-30 09:45:00,74.69,74.92,74.65,74.73,122400.0,38.7679,38.8873,38.7471,38.7886,122400.0
2012-01-30 09:50:00,74.72,74.77,74.6,74.67,106100.0,38.7834,38.8094,38.7212,38.7575,106100.0
2012-01-30 09:55:00,74.67,74.8,74.65,74.77,72400.0,38.7575,38.825,38.7471,38.8094,72400.0
2012-01-30 10:00:00,74.76,74.8,74.63,74.64,73600.0,38.8042,38.825,38.7367,38.7419,73600.0
2012-01-30 10:05:00,74.63,74.71,74.55,74.68,107900.0,38.7367,38.7783,38.6952,38.7627,107900.0
2012-01-30 10:10:00,74.68,74.69,74.53,74.59,73800.0,38.7627,38.7679,38.6848,38.716,73800.0
2012-01-30 10:15:00,74.58,74.81,74.58,74.74,81800.0,38.7108,38.8302,38.7108,38.7938,81800.0
2012-01-30 10:20:00,74.74,74.81,74.7,74.71,67700.0,38.7938,38.8302,38.7731,38.7783,67700.0
2012-01-30 10:25:00,74.71,74.94,74.7,74.91,112700.0,38.7783,38.8976,38.7731,38.8821,112700.0
2012-01-30 10:30:00,74.91,75.04,74.83,75.0,83000.0,38.8821,38.9495,38.8405,38.9288,83000.0
2012-01-30 10:35:00,75.0,75.02,74.8,74.87,52000.0,38.9288,38.9392,38.825,38.8613,52000.0
2012-01-30 10:40:00,74.88,74.88,74.78,74.84,61000.0,38.8665,38.8665,38.8146,38.8457,61000.0
2012-01-30 10:45:00,74.84,74.9,74.79,74.8,43700.0,38.8457,38.8769,38.8198,38.825,43700.0
2012-01-30 10:50:00,74.79,74.9,74.76,74.9,65100.0,38.8198,38.8769,38.8042,38.8769,65100.0
2012-01-30 10:55:00,74.91,74.97,74.87,74.87,38500.0,38.8821,38.9132,38.8613,38.8613,38500.0
2012-01-30 11:00:00,74.87,74.96,74.8,74.95,70700.0,38.8613,38.908,38.825,38.9028,70700.0
2012-01-30 11:05:00,74.94,75.01,74.88,74.93,65400.0,38.8976,38.934,38.8665,38.8924,65400.0
2012-01-30 11:10:00,74.94,75.03,74.89,75.02,60100.0,38.8976,38.9443,38.8717,38.9392,60100.0
2012-01-30 11:15:00,75.02,75.02,74.92,74.96,26000.0,38.9392,38.9392,38.8873,38.908,26000.0
2012-01-30 11:20:00,74.95,74.95,74.91,74.94,55200.0,38.9028,38.9028,38.8821,38.8976,55200.0
2012-01-30 11:25:00,74.95,74.96,74.86,74.86,37500.0,38.9028,38.908,38.8561,38.8561,37500.0
2012-01-30 11:30:00,74.86,74.87,74.71,74.74,37900.0,38.8561,38.8613,38.7783,38.7938,37900.0
2012-01-30 11:35:00,74.75,74.77,74.67,74.67,35000.0,38.799,38.8094,38.7575,38.7575,35000.0
2012-01-30 11:40:00,74.67,74.68,74.52,74.52,67100.0,38.7575,38.7627,38.6796,38.6796,67100.0
2012-01-30 11:45:00,74.52,74.66,74.51,74.66,25800.0,38.6796,38.7523,38.6744,38.7523,25800.0
2012-01-30 11:50:00,74.66,74.67,74.57,74.65,24800.0,38.7523,38.7575,38.7056,38.7471,24800.0
2012-01-30 11:55:00,74.65,74.69,74.61,74.68,33200.0,38.7471,38.7679,38.7263,38.7627,33200.0
2012-01-30 12:00:00,74.67,74.75,74.67,74.69,39300.0,38.7575,38.799,38.7575,38.7679,39300.0
2012-01-30 12:05:00,74.69,74.73,74.68,74.7,55100.0,38.7679,38.7886,38.7627,38.7731,55100.0
2012-01-30 12:10:00,74.7,74.73,74.69,74.7,29300.0,38.7731,38.7886,38.7679,38.7731,29300.0
2012-01-30 12:15:00,74.71,74.71,74.65,74.67,14800.0,38.7783,38.7783,38.7471,38.7575,14800.0
2012-01-30 12:20:00,74.67,74.7,74.63,74.64,27200.0,38.7575,38.7731,38.7367,38.7419,27200.0
2012-01-30 12:25:00,74.65,74.67,74.59,74.64,27400.0,38.7471,38.7575,38.716,38.7419,27400.0
2012-01-30 12:30:00,74.65,74.67,74.58,74.58,27900.0,38.7471,38.7575,38.7108,38.7108,27900.0
2012-01-30 12:35:00,74.57,74.64,74.52,74.64,33500.0,38.7056,38.7419,38.6796,38.7419,33500.0
2012-01-30 12:40:00,74.65,74.67,74.57,74.59,21800.0,38.7471,38.7575,38.7056,38.716,21800.0
2012-01-30 12:45:00,74.58,74.64,74.55,74.55,27400.0,38.7108,38.7419,38.6952,38.6952,27400.0
2012-01-30 12:50:00,74.56,74.59,74.53,74.55,20900.0,38.7004,38.716,38.6848,38.6952,20900.0
2012-01-30 12:55:00,74.55,74.61,74.55,74.6,18500.0,38.6952,38.7263,38.6952,38.7212,18500.0
2012-01-30 13:00:00,74.6,74.64,74.55,74.62,51400.0,38.7212,38.7419,38.6952,38.7315,51400.0
2012-01-30 13:05:00,74.62,74.66,74.56,74.58,49200.0,38.7315,38.7523,38.7004,38.7108,49200.0
2012-01-30 13:10:00,74.59,74.64,74.56,74.64,45900.0,38.716,38.7419,38.7004,38.7419,45900.0
2012-01-30 13:15:00,74.64,74.69,74.62,74.65,63300.0,38.7419,38.7679,38.7315,38.7471,63300.0
2012-01-30 13:20:00,74.65,74.75,74.65,74.69,44900.0,38.7471,38.799,38.7471,38.7679,44900.0
2012-01-30 13:25:00,74.68,74.73,74.67,74.72,20500.0,38.7627,38.7886,38.7575,38.7834,20500.0
2012-01-30 13:30:00,74.72,74.75,74.68,74.69,26700.0,38.7834,38.799,38.7627,38.7679,26700.0
2012-01-30 13:35:00,74.69,74.72,74.67,74.71,25200.0,38.7679,38.7834,38.7575,38.7783,25200.0
2012-01-30 13:40:00,74.7,74.79,74.69,74.73,33400.0,38.7731,38.8198,38.7679,38.7886,33400.0
2012-01-30 13:45:00,74.74,74.76,74.71,74.74,34700.0,38.7938,38.8042,38.7783,38.7938,34700.0
2012-01-30 13:50:00,74.74,74.74,74.69,74.7,25200.0,38.7938,38.7938,38.7679,38.7731,25200.0
2012-01-30 13:55:00,74.7,74.77,74.69,74.75,33000.0,38.7731,38.8094,38.7679,38.799,33000.0
2012-01-30 14:00:00,74.75,74.79,74.74,74.76,46800.0,38.799,38.8198,38.7938,38.8042,46800.0
2012-01-30 14:05:00,74.77,74.77,74.72,74.72,22800.0,38.8094,38.8094,38.7834,38.7834,22800.0
2012-01-30 14:10:00,74.73,74.84,74.73,74.78,61000.0,38.7886,38.8457,38.7886,38.8146,61000.0
2012-01-30 14:15:00,74.79,74.94,74.79,74.92,66000.0,38.8198,38.8976,38.8198,38.8873,66000.0
2012-01-30 14:20:00,74.92,74.93,74.84,74.85,105600.0,38.8873,38.8924,38.8457,38.8509,105600.0
2012-01-30 14:25:00,74.85,74.87,74.8,74.86,41800.0,38.8509,38.8613,38.825,38.8561,41800.0
2012-01-30 14:30:00,74.87,74.89,74.86,74.88,47500.0,38.8613,38.8717,38.8561,38.8665,47500.0
2012-01-30 14:35:00,74.88,74.88,74.82,74.86,44700.0,38.8665,38.8665,38.8353,38.8561,44700.0
2012-01-30 14:40:00,74.86,74.87,74.82,74.82,32700.0,38.8561,38.8613,38.8353,38.8353,32700.0
2012-01-30 14:45:00,74.82,74.87,74.79,74.82,38600.0,38.8353,38.8613,38.8198,38.8353,38600.0
2012-01-30 14:50:00,74.82,74.85,74.8,74.81,36300.0,38.8353,38.8509,38.825,38.8302,36300.0
2012-01-30 14:55:00,74.81,74.85,74.81,74.84,42800.0,38.8302,38.8509,38.8302,38.8457,42800.0
2012-01-30 15:00:00,74.83,74.85,74.79,74.83,51500.0,38.8405,38.8509,38.8198,38.8405,51500.0
2012-01-30 15:05:00,74.81,74.91,74.8,74.9,34000.0,38.8302,38.8821,38.825,38.8769,34000.0
2012-01-30 15:10:00,74.91,75.02,74.9,74.98,47200.0,38.8821,38.9392,38.8769,38.9184,47200.0
2012-01-30 15:15:00,74.97,74.98,74.87,74.88,34800.0,38.9132,38.9184,38.8613,38.8665,34800.0
2012-01-30 15:20:00,74.88,74.88,74.78,74.79,69700.0,38.8665,38.8665,38.8146,38.8198,69700.0
2012-01-30 15:25:00,74.79,74.88,74.78,74.86,62600.0,38.8198,38.8665,38.8146,38.8561,62600.0
2012-01-30 15:30:00,74.86,74.88,74.75,74.77,63400.0,38.8561,38.8665,38.799,38.8094,63400.0
2012-01-30 15:35:00,74.77,74.77,74.65,74.69,99700.0,38.8094,38.8094,38.7471,38.7679,99700.0
2012-01-30 15:40:00,74.7,74.72,74.64,74.69,87200.0,38.7731,38.7834,38.7419,38.7679,87200.0
2012-01-30 15:45:00,74.68,74.78,74.68,74.76,94300.0,38.7627,38.8146,38.7627,38.8042,94300.0
2012-01-30 15:50:00,74.75,74.83,74.75,74.78,101800.0,38.799,38.8405,38.799,38.8146,101800.0
2012-01-30 15:55:00,74.78,74.89,74.77,74.87,223500.0,38.8146,38.8717,38.8094,38.8613,223500.0
2012-01-31 09:30:00,74.92,75.21,74.92,75.02,107700.0,38.8873,39.0378,38.8873,38.9392,107700.0
2012-01-31 09:35:00,75.01,75.17,74.96,75.1,35200.0,38.934,39.017,38.908,38.9807,35200.0
2012-01-31 09:40:00,75.1,75.14,74.97,74.97,54900.0,38.9807,39.0014,38.9132,38.9132,54900.0
2012-01-31 09:45:00,75.0,75.16,74.99,75.02,126300.0,38.9288,39.0118,38.9236,38.9392,126300.0
2012-01-31 09:50:00,75.02,75.1,74.91,74.91,105100.0,38.9392,38.9807,38.8821,38.8821,105100.0
2012-01-31 09:55:00,74.91,74.94,74.83,74.91,74100.0,38.8821,38.8976,38.8405,38.8821,74100.0
2012-01-31 10:00:00,74.87,74.99,74.65,74.92,95300.0,38.8613,38.9236,38.7471,38.8873,95300.0
2012-01-31 10:05:00,74.92,75.02,74.89,75.01,55600.0,38.8873,38.9392,38.8717,38.934,55600.0
2012-01-31 10:10:00,75.01,75.02,74.92,74.96,33400.0,38.934,38.9392,38.8873,38.908,33400.0
2012-01-31 10:15:00,74.95,75.02,74.91,74.97,140500.0,38.9028,38.9392,38.8821,38.9132,140500.0
2012-01-31 10:20:00,74.98,75.09,74.95,75.04,95100.0,38.9184,38.9755,38.9028,38.9495,95100.0
2012-01-31 10:25:00,75.05,75.14,74.98,75.14,97100.0,38.9547,39.0014,38.9184,39.0014,97100.0
2012-01-31 10:30:00,75.14,75.17,74.95,74.98,90700.0,39.0014,39.017,38.9028,38.9184,90700.0
2012-01-31 10:35:00,74.98,75.07,74.85,74.9,47500.0,38.9184,38.9651,38.8509,38.8769,47500.0
2012-01-31 10:40:00,74.9,74.9,74.77,74.84,91400.0,38.8769,38.8769,38.8094,38.8457,91400.0
2012-01-31 10:45:00,74.82,74.85,74.66,74.68,66400.0,38.8353,38.8509,38.7523,38.7627,66400.0
2012-01-31 10:50:00,74.68,74.72,74.61,74.72,43600.0,38.7627,38.7834,38.7263,38.7834,43600.0
2012-01-31 10:55:00,74.73,74.76,74.68,74.74,33800.0,38.7886,38.8042,38.7627,38.7938,33800.0
2012-01-31 11:00:00,74.73,74.8,74.72,74.76,31200.0,38.7886,38.825,38.7834,38.8042,31200.0
2012-01-31 11:05:00,74.77,74.86,74.76,74.78,45900.0,38.8094,38.8561,38.8042,38.8146,45900.0
2012-01-31 11:10:00,74.78,74.8,74.64,74.77,39100.0,38.8146,38.825,38.7419,38.8094,39100.0
2012-01-31 11:15:00,74.76,74.82,74.7,74.82,44100.0,38.8042,38.8353,38.7731,38.8353,44100.0
2012-01-31 11:20:00,74.82,74.83,74.71,74.79,27100.0,38.8353,38.8405,38.7783,38.8198,27100.0
2012-01-31 11:25:00,74.8,74.81,74.7,74.71,26200.0,38.825,38.8302,38.7731,38.7783,26200.0
2012-01-31 11:30:00,74.71,74.76,74.7,74.72,25900.0,38.7783,38.8042,38.7731,38.7834,25900.0
2012-01-31 11:35:00,74.72,74.81,74.71,74.81,33300.0,38.7834,38.8302,38.7783,38.8302,33300.0
2012-01-31 11:40:00,74.81,74.85,74.74,74.84,29700.0,38.8302,38.8509,38.7938,38.8457,29700.0
2012-01-31 11:45:00,74.85,74.86,74.77,74.82,36500.0,38.8509,38.8561,38.8094,38.8353,36500.0
2012-01-31 11:50:00,74.81,74.85,74.75,74.77,36900.0,38.8302,38.8509,38.799,38.8094,36900.0
2012-01-31 11:55:00,74.77,74.84,74.75,74.84,25300.0,38.8094,38.8457,38.799,38.8457,25300.0
2012-01-31 12:00:00,74.83,74.87,74.78,74.85,26800.0,38.8405,38.8613,38.8146,38.8509,26800.0
2012-01-31 12:05:00,74.85,74.92,74.83,74.92,22300.0,38.8509,38.8873,38.8405,38.8873,22300.0
2012-01-31 12:10:00,74.92,74.94,74.82,74.84,32000.0,38.8873,38.8976,38.8353,38.8457,32000.0
2012-01-31 12:15:00,74.84,74.86,74.78,74.86,19100.0,38.8457,38.8561,38.8146,38.8561,19100.0
2012-01-31 12:20:00,74.85,74.89,74.75,74.75,33500.0,38.8509,38.8717,38.799,38.799,33500.0
2012-01-31 12:25:00,74.75,74.86,74.75,74.83,30700.0,38.799,38.8561,38.799,38.8405,30700.0
2012-01-31 12:30:00,74.84,74.86,74.8,74.85,43900.0,38.8457,38.8561,38.825,38.8509,43900.0
2012-01-31 12:35:00,74.84,74.87,74.82,74.84,22300.0,38.8457,38.8613,38.8353,38.8457,22300.0
2012-01-31 12:40:00,74.85,74.86,74.75,74.75,17800.0,38.8509,38.8561,38.799,38.799,17800.0
2012-01-31 12:45:00,74.76,74.8,74.73,74.75,83200.0,38.8042,38.825,38.7886,38.799,83200.0
2012-01-31 12:50:00,74.76,74.76,74.67,74.68,25800.0,38.8042,38.8042,38.7575,38.7627,25800.0
2012-01-31 12:55:00,74.69,74.71,74.64,74.65,25500.0,38.7679,38.7783,38.7419,38.7471,25500.0
2012-01-31 13:00:00,74.64,74.71,74.64,74.71,23500.0,38.7419,38.7783,38.7419,38.7783,23500.0
2012-01-31 13:05:00,74.7,74.8,74.7,74.75,31200.0,38.7731,38.825,38.7731,38.799,31200.0
2012-01-31 13:10:00,74.75,74.77,74.69,74.72,31000.0,38.799,38.8094,38.7679,38.7834,31000.0
2012-01-31 13:15:00,74.72,74.76,74.68,74.7,61200.0,38.7834,38.8042,38.7627,38.7731,61200.0
2012-01-31 13:20:00,74.71,74.74,74.69,74.7,26900.0,38.7783,38.7938,38.7679,38.7731,26900.0
2012-01-31 13:25:00,74.69,74.74,74.69,74.71,55700.0,38.7679,38.7938,38.7679,38.7783,55700.0
2012-01-31 13:30:00,74.72,74.73,74.66,74.66,33100.0,38.7834,38.7886,38.7523,38.7523,33100.0
2012-01-31 13:35:00,74.66,74.7,74.63,74.67,46000.0,38.7523,38.7731,38.7367,38.7575,46000.0
2012-01-31 13:40:00,74.67,74.69,74.62,74.67,35200.0,38.7575,38.7679,38.7315,38.7575,35200.0
2012-01-31 13:45:00,74.67,74.68,74.56,74.57,42700.0,38.7575,38.7627,38.7004,38.7056,42700.0
2012-01-31 13:50:00,74.56,74.57,74.51,74.51,27400.0,38.7004,38.7056,38.6744,38.6744,27400.0
2012-01-31 13:55:00,74.52,74.6,74.5,74.6,31300.0,38.6796,38.7212,38.6693,38.7212,31300.0
2012-01-31 14:00:00,74.6,74.62,74.54,74.57,42500.0,38.7212,38.7315,38.69,38.7056,42500.0
2012-01-31 14:05:00,74.56,74.58,74.53,74.54,40700.0,38.7004,38.7108,38.6848,38.69,40700.0
2012-01-31 14:10:00,74.54,74.64,74.53,74.64,33800.0,38.69,38.7419,38.6848,38.7419,33800.0
2012-01-31 14:15:00,74.63,74.72,74.62,74.71,27000.0,38.7367,38.7834,38.7315,38.7783,27000.0
2012-01-31 14:20:00,74.72,74.8,74.71,74.74,59300.0,38.7834,38.825,38.7783,38.7938,59300.0
2012-01-31 14:25:00,74.75,74.78,74.71,74.76,23900.0,38.799,38.8146,38.7783,38.8042,23900.0
2012-01-31 14:30:00,74.76,74.79,74.74,74.76,32200.0,38.8042,38.8198,38.7938,38.8042,32200.0
2012-01-31 14:35:00,74.75,74.81,74.73,74.81,26100.0,38.799,38.8302,38.7886,38.8302,26100.0
2012-01-31 14:40:00,74.81,74.81,74.74,74.75,31300.0,38.8302,38.8302,38.7938,38.799,31300.0
2012-01-31 14:45:00,74.75,74.78,74.73,74.78,25100.0,38.799,38.8146,38.7886,38.8146,25100.0
2012-01-31 14:50:00,74.78,74.86,74.75,74.85,35300.0,38.8146,38.8561,38.799,38.8509,35300.0
2012-01-31 14:55:00,74.84,74.92,74.83,74.9,44400.0,38.8457,38.8873,38.8405,38.8769,44400.0
2012-01-31 15:00:00,74.91,74.91,74.82,74.83,41700.0,38.8821,38.8821,38.8353,38.8405,41700.0
2012-01-31 15:05:00,74.82,74.84,74.77,74.78,70400.0,38.8353,38.8457,38.8094,38.8146,70400.0
2012-01-31 15:10:00,74.79,74.81,74.75,74.8,91500.0,38.8198,38.8302,38.799,38.825,91500.0
2012-01-31 15:15:00,74.8,74.8,74.75,74.78,47000.0,38.825,38.825,38.799,38.8146,47000.0
2012-01-31 15:20:00,74.78,74.79,74.7,74.72,79000.0,38.8146,38.8198,38.7731,38.7834,79000.0
2012-01-31 15:25:00,74.72,74.73,74.68,74.73,52300.0,38.7834,38.7886,38.7627,38.7886,52300.0
2012-01-31 15:30:00,74.73,74.74,74.69,74.7,95100.0,38.7886,38.7938,38.7679,38.7731,95100.0
2012-01-31 15:35:00,74.69,74.74,74.68,74.73,90700.0,38.7679,38.7938,38.7627,38.7886,90700.0
2012-01-31 15:40:00,74.73,74.81,74.73,74.75,80700.0,38.7886,38.8302,38.7886,38.799,80700.0
2012-01-31 15:45:00,74.75,74.81,74.73,74.76,162000.0,38.799,38.8302,38.7886,38.8042,162000.0
2012-01-31 15:50:00,74.77,74.78,74.71,74.73,193800.0,38.8094,38.8146,38.7783,38.7886,193800.0
2012-01-31 15:55:00,74.73,74.81,74.7,74.77,309800.0,38.7886,38.8302,38.7731,38.8094,309800.0
2012-02-01 09:30:00,75.19,75.76,75.15,75.71,136200.0,39.0274,39.3233,39.0066,39.2973,136200.0
2012-02-01 09:35:00,75.73,75.73,75.54,75.71,63600.0,39.3077,39.3077,39.2091,39.2973,63600.0
2012-02-01 09:40:00,75.72,75.85,75.6,75.69,99400.0,39.3025,39.37,39.2402,39.2869,99400.0
2012-02-01 09:45:00,75.68,75.68,75.43,75.44,142600.0,39.2817,39.2817,39.152,39.1572,142600.0
2012-02-01 09:50:00,75.44,75.5,75.33,75.49,195700.0,39.1572,39.1883,39.1001,39.1831,195700.0
2012-02-01 09:55:00,75.49,75.5,75.26,75.44,79400.0,39.1831,39.1883,39.0637,39.1572,79400.0
2012-02-01 10:00:00,75.43,75.51,75.35,75.46,41000.0,39.152,39.1935,39.1104,39.1675,41000.0
2012-02-01 10:05:00,75.47,75.75,75.46,75.75,56500.0,39.1727,39.3181,39.1675,39.3181,56500.0
2012-02-01 10:10:00,75.74,75.96,75.74,75.95,100000.0,39.3129,39.4271,39.3129,39.4219,100000.0
2012-02-01 10:15:00,75.96,76.05,75.92,75.94,71700.0,39.4271,39.4738,39.4063,39.4167,71700.0
2012-02-01 10:20:00,75.94,75.99,75.93,75.95,24900.0,39.4167,39.4426,39.4115,39.4219,24900.0
2012-02-01 10:25:00,75.95,75.96,75.81,75.86,37100.0,39.4219,39.4271,39.3492,39.3752,37100.0
2012-02-01 10:30:00,75.86,75.95,75.8,75.8,57800.0,39.3752,39.4219,39.344,39.344,57800.0
2012-02-01 10:35:00,75.81,75.86,75.79,75.81,45300.0,39.3492,39.3752,39.3388,39.3492,45300.0
2012-02-01 10:40:00,75.81,75.81,75.72,75.77,25400.0,39.3492,39.3492,39.3025,39.3284,25400.0
2012-02-01 10:45:00,75.77,75.82,75.75,75.75,34000.0,39.3284,39.3544,39.3181,39.3181,34000.0
2012-02-01 10:50:00,75.75,75.82,75.75,75.78,36000.0,39.3181,39.3544,39.3181,39.3336,36000.0
2012-02-01 10:55:00,75.78,75.81,75.73,75.81,35300.0,39.3336,39.3492,39.3077,39.3492,35300.0
2012-02-01 11:00:00,75.81,75.85,75.76,75.8,76800.0,39.3492,39.37,39.3233,39.344,76800.0
2012-02-01 11:05:00,75.79,75.85,75.78,75.83,28200.0,39.3388,39.37,39.3336,39.3596,28200.0
2012-02-01 11:10:00,75.84,75.84,75.73,75.75,100500.0,39.3648,39.3648,39.3077,39.3181,100500.0
2012-02-01 11:15:00,75.77,75.78,75.75,75.77,55600.0,39.3284,39.3336,39.3181,39.3284,55600.0
2012-02-01 11:20:00,75.77,75.81,75.71,75.79,109100.0,39.3284,39.3492,39.2973,39.3388,109100.0
2012-02-01 11:25:00,75.79,75.85,75.74,75.83,29500.0,39.3388,39.37,39.3129,39.3596,29500.0
2012-02-01 11:30:00,75.83,75.92,75.83,75.91,37500.0,39.3596,39.4063,39.3596,39.4011,37500.0
2012-02-01 11:35:00,75.93,76.0,75.93,75.97,33000.0,39.4115,39.4478,39.4115,39.4323,33000.0
2012-02-01 11:40:00,75.97,75.97,75.92,75.93,31200.0,39.4323,39.4323,39.4063,39.4115,31200.0
2012-02-01 11:45:00,75.92,76.03,75.89,75.92,71500.0,39.4063,39.4634,39.3907,39.4063,71500.0
2012-02-01 11:50:00,75.92,75.92,75.8,75.8,33600.0,39.4063,39.4063,39.344,39.344,33600.0
2012-02-01 11:55:00,75.8,75.86,75.78,75.85,40400.0,39.344,39.3752,39.3336,39.37,40400.0
2012-02-01 12:00:00,75.84,75.89,75.82,75.84,34300.0,39.3648,39.3907,39.3544,39.3648,34300.0
2012-02-01 12:05:00,75.83,75.85,75.81,75.81,35300.0,39.3596,39.37,39.3492,39.3492,35300.0
2012-02-01 12:10:00,75.81,75.81,75.73,75.75,26400.0,39.3492,39.3492,39.3077,39.3181,26400.0
2012-02-01 12:15:00,75.75,75.82,75.75,75.8,37900.0,39.3181,39.3544,39.3181,39.344,37900.0
2012-02-01 12:20:00,75.79,75.85,75.74,75.75,32700.0,39.3388,39.37,39.3129,39.3181,32700.0
2012-02-01 12:25:00,75.75,75.8,75.65,75.65,80000.0,39.3181,39.344,39.2662,39.2662,80000.0
2012-02-01 12:30:00,75.65,75.72,75.63,75.7,39100.0,39.2662,39.3025,39.2558,39.2921,39100.0
2012-02-01 12:35:00,75.71,75.81,75.7,75.72,29000.0,39.2973,39.3492,39.2921,39.3025,29000.0
2012-02-01 12:40:00,75.71,75.74,75.7,75.74,16000.0,39.2973,39.3129,39.2921,39.3129,16000.0
2012-02-01 12:45:00,75.73,75.73,75.68,75.7,23700.0,39.3077,39.3077,39.2817,39.2921,23700.0
2012-02-01 12:50:00,75.69,75.82,75.68,75.82,33700.0,39.2869,39.3544,39.2817,39.3544,33700.0
2012-02-01 12:55:00,75.82,75.87,75.8,75.83,49300.0,39.3544,39.3804,39.344,39.3596,49300.0
2012-02-01 13:00:00,75.82,75.85,75.81,75.84,19700.0,39.3544,39.37,39.3492,39.3648,19700.0
2012-02-01 13:05:00,75.84,75.88,75.78,75.84,46900.0,39.3648,39.3855,39.3336,39.3648,46900.0
2012-02-01 13:10:00,75.85,75.92,75.84,75.89,18700.0,39.37,39.4063,39.3648,39.3907,18700.0
2012-02-01 13:15:00,75.9,75.92,75.87,75.9,13900.0,39.3959,39.4063,39.3804,39.3959,13900.0
2012-02-01 13:20:00,75.91,75.99,75.91,75.97,26000.0,39.4011,39.4426,39.4011,39.4323,26000.0
2012-02-01 13:25:00,75.96,76.02,75.94,75.94,23300.0,39.4271,39.4582,39.4167,39.4167,23300.0
2012-02-01 13:30:00,75.94,76.0,75.9,75.99,20300.0,39.4167,39.4478,39.3959,39.4426,20300.0
2012-02-01 13:35:00,75.98,76.07,75.97,76.05,28000.0,39.4374,39.4842,39.4323,39.4738,28000.0
2012-02-01 13:40:00,76.04,76.04,75.95,75.99,21400.0,39.4686,39.4686,39.4219,39.4426,21400.0
2012-02-01 13:45:00,75.99,76.02,75.91,75.92,48400.0,39.4426,39.4582,39.4011,39.4063,48400.0
2012-02-01 13:50:00,75.91,76.03,75.91,76.02,19400.0,39.4011,39.4634,39.4011,39.4582,19400.0
2012-02-01 13:55:00,76.02,76.05,75.98,76.03,17400.0,39.4582,39.4738,39.4374,39.4634,17400.0
2012-02-01 14:00:00,76.03,76.07,76.02,76.06,28600.0,39.4634,39.4842,39.4582,39.479,28600.0
2012-02-01 14:05:00,76.07,76.07,75.98,75.99,24400.0,39.4842,39.4842,39.4374,39.4426,24400.0
2012-02-01 14:10:00,76.0,76.04,75.99,76.02,26100.0,39.4478,39.4686,39.4426,39.4582,26100.0
2012-02-01 14:15:00,76.02,76.05,75.98,75.99,27000.0,39.4582,39.4738,39.4374,39.4426,27000.0
2012-02-01 14:20:00,75.99,76.02,75.98,76.0,19400.0,39.4426,39.4582,39.4374,39.4478,19400.0
2012-02-01 14:25:00,76.01,76.04,75.97,76.0,51700.0,39.453,39.4686,39.4323,39.4478,51700.0
2012-02-01 14:30:00,76.01,76.03,75.92,75.92,60100.0,39.453,39.4634,39.4063,39.4063,60100.0
2012-02-01 14:35:00,75.92,75.98,75.91,75.96,21800.0,39.4063,39.4374,39.4011,39.4271,21800.0
2012-02-01 14:40:00,75.97,75.99,75.9,75.96,50200.0,39.4323,39.4426,39.3959,39.4271,50200.0
2012-02-01 14:45:00,75.95,75.95,75.88,75.9,32400.0,39.4219,39.4219,39.3855,39.3959,32400.0
2012-02-01 14:50:00,75.91,76.0,75.91,76.0,48100.0,39.4011,39.4478,39.4011,39.4478,48100.0
2012-02-01 14:55:00,76.01,76.02,75.9,75.95,28500.0,39.453,39.4582,39.3959,39.4219,28500.0
2012-02-01 15:00:00,75.96,76.01,75.95,75.95,25600.0,39.4271,39.453,39.4219,39.4219,25600.0
2012-02-01 15:05:00,75.95,75.97,75.85,75.97,46500.0,39.4219,39.4323,39.37,39.4323,46500.0
2012-02-01 15:10:00,75.97,76.07,75.97,76.06,33300.0,39.4323,39.4842,39.4323,39.479,33300.0
2012-02-01 15:15:00,76.05,76.08,76.01,76.08,29900.0,39.4738,39.4894,39.453,39.4894,29900.0
2012-02-01 15:20:00,76.08,76.08,75.93,75.95,49500.0,39.4894,39.4894,39.4115,39.4219,49500.0
2012-02-01 15:25:00,75.95,75.99,75.91,75.95,32500.0,39.4219,39.4426,39.4011,39.4219,32500.0
2012-02-01 15:30:00,75.95,75.96,75.89,75.93,38000.0,39.4219,39.4271,39.3907,39.4115,38000.0
2012-02-01 15:35:00,75.92,75.95,75.85,75.86,82900.0,39.4063,39.4219,39.37,39.3752,82900.0
2012-02-01 15:40:00,75.87,75.95,75.87,75.95,56900.0,39.3804,39.4219,39.3804,39.4219,56900.0
2012-02-01 15:45:00,75.94,75.96,75.85,75.89,104500.0,39.4167,39.4271,39.37,39.3907,104500.0
2012-02-01 15:50:00,75.89,75.89,75.75,75.76,105700.0,39.3907,39.3907,39.3181,39.3233,105700.0
2012-02-01 15:55:00,75.76,75.8,75.69,75.76,220800.0,39.3233,39.344,39.2869,39.3233,220800.0
2012-02-02 09:30:00,76.02,76.02,75.61,75.82,92900.0,39.4582,39.4582,39.2454,39.3544,92900.0
2012-02-02 09:35:00,75.83,75.96,75.72,75.72,21300.0,39.3596,39.4271,39.3025,39.3025,21300.0
2012-02-02 09:40:00,75.72,75.87,75.64,75.77,34600.0,39.3025,39.3804,39.261,39.3284,34600.0
2012-02-02 09:45:00,75.78,75.85,75.7,75.81,53500.0,39.3336,39.37,39.2921,39.3492,53500.0
2012-02-02 09:50:00,75.83,75.87,75.8,75.85,52200.0,39.3596,39.3804,39.344,39.37,52200.0
2012-02-02 09:55:00,75.86,75.9,75.81,75.88,27900.0,39.3752,39.3959,39.3492,39.3855,27900.0
2012-02-02 10:00:00,75.87,75.9,75.81,75.81,23800.0,39.3804,39.3959,39.3492,39.3492,23800.0
2012-02-02 10:05:00,75.81,75.92,75.8,75.91,43900.0,39.3492,39.4063,39.344,39.4011,43900.0
2012-02-02 10:10:00,75.91,75.91,75.75,75.79,27900.0,39.4011,39.4011,39.3181,39.3388,27900.0
2012-02-02 10:15:00,75.8,75.81,75.65,75.67,16400.0,39.344,39.3492,39.2662,39.2765,16400.0
2012-02-02 10:20:00,75.66,75.74,75.65,75.72,45600.0,39.2714,39.3129,39.2662,39.3025,45600.0
2012-02-02 10:25:00,75.73,75.73,75.56,75.58,39400.0,39.3077,39.3077,39.2194,39.2298,39400.0
2012-02-02 10:30:00,75.58,75.59,75.56,75.58,25400.0,39.2298,39.235,39.2194,39.2298,25400.0
2012-02-02 10:35:00,75.58,75.62,75.5,75.58,82000.0,39.2298,39.2506,39.1883,39.2298,82000.0
2012-02-02 10:40:00,75.58,75.67,75.58,75.66,42000.0,39.2298,39.2765,39.2298,39.2714,42000.0
2012-02-02 10:45:00,75.65,75.75,75.62,75.71,58000.0,39.2662,39.3181,39.2506,39.2973,58000.0
2012-02-02 10:50:00,75.71,75.8,75.7,75.71,30900.0,39.2973,39.344,39.2921,39.2973,30900.0
2012-02-02 10:55:00,75.71,75.74,75.66,75.7,89600.0,39.2973,39.3129,39.2714,39.2921,89600.0
2012-02-02 11:00:00,75.69,75.72,75.61,75.62,54900.0,39.2869,39.3025,39.2454,39.2506,54900.0
2012-02-02 11:05:00,75.63,75.63,75.5,75.52,28700.0,39.2558,39.2558,39.1883,39.1987,28700.0
2012-02-02 11:10:00,75.51,75.51,75.4,75.4,37600.0,39.1935,39.1935,39.1364,39.1364,37600.0
2012-02-02 11:15:00,75.4,75.45,75.33,75.39,66300.0,39.1364,39.1623,39.1001,39.1312,66300.0
2012-02-02 11:20:00,75.38,75.45,75.38,75.45,27800.0,39.126,39.1623,39.126,39.1623,27800.0
2012-02-02 11:25:00,75.46,75.51,75.45,75.49,21900.0,39.1675,39.1935,39.1623,39.1831,21900.0
2012-02-02 11:30:00,75.49,75.5,75.4,75.42,24800.0,39.1831,39.1883,39.1364,39.1468,24800.0
2012-02-02 11:35:00,75.42,75.46,75.38,75.4,32000.0,39.1468,39.1675,39.126,39.1364,32000.0
2012-02-02 11:40:00,75.41,75.46,75.41,75.43,34000.0,39.1416,39.1675,39.1416,39.152,34000.0
2012-02-02 11:45:00,75.43,75.51,75.4,75.42,61100.0,39.152,39.1935,39.1364,39.1468,61100.0
2012-02-02 11:50:00,75.42,75.43,75.37,75.38,26800.0,39.1468,39.152,39.1208,39.126,26800.0
2012-02-02 11:55:00,75.37,75.41,75.37,75.39,15300.0,39.1208,39.1416,39.1208,39.1312,15300.0
2012-02-02 12:00:00,75.38,75.43,75.38,75.4,29000.0,39.126,39.152,39.126,39.1364,29000.0
2012-02-02 12:05:00,75.39,75.43,75.37,75.41,34200.0,39.1312,39.152,39.1208,39.1416,34200.0
2012-02-02 12:10:00,75.41,75.45,75.39,75.4,32400.0,39.1416,39.1623,39.1312,39.1364,32400.0
2012-02-02 12:15:00,75.4,75.55,75.39,75.53,40400.0,39.1364,39.2143,39.1312,39.2039,40400.0
2012-02-02 12:20:00,75.55,75.63,75.52,75.61,38200.0,39.2143,39.2558,39.1987,39.2454,38200.0
2012-02-02 12:25:00,75.62,75.79,75.61,75.78,44400.0,39.2506,39.3388,39.2454,39.3336,44400.0
2012-02-02 12:30:00,75.78,75.86,75.77,75.84,28000.0,39.3336,39.3752,39.3284,39.3648,28000.0
2012-02-02 12:35:00,75.85,75.9,75.75,75.76,30500.0,39.37,39.3959,39.3181,39.3233,30500.0
2012-02-02 12:40:00,75.76,75.8,75.73,75.77,14900.0,39.3233,39.344,39.3077,39.3284,14900.0
2012-02-02 12:45:00,75.77,75.8,75.75,75.78,17300.0,39.3284,39.344,39.3181,39.3336,17300.0
2012-02-02 12:50:00,75.79,75.86,75.79,75.86,33300.0,39.3388,39.3752,39.3388,39.3752,33300.0
2012-02-02 12:55:00,75.86,75.95,75.85,75.94,32600.0,39.3752,39.4219,39.37,39.4167,32600.0
2012-02-02 13:00:00,75.93,76.02,75.92,75.96,43500.0,39.4115,39.4582,39.4063,39.4271,43500.0
2012-02-02 13:05:00,75.96,75.98,75.91,75.93,19700.0,39.4271,39.4374,39.4011,39.4115,19700.0
2012-02-02 13:10:00,75.93,75.93,75.82,75.82,15200.0,39.4115,39.4115,39.3544,39.3544,15200.0
2012-02-02 13:15:00,75.82,75.82,75.78,75.79,15500.0,39.3544,39.3544,39.3336,39.3388,15500.0
2012-02-02 13:20:00,75.8,75.85,75.79,75.85,19100.0,39.344,39.37,39.3388,39.37,19100.0
2012-02-02 13:25:00,75.85,75.86,75.83,75.84,16400.0,39.37,39.3752,39.3596,39.3648,16400.0
2012-02-02 13:30:00,75.84,75.84,75.8,75.81,11600.0,39.3648,39.3648,39.344,39.3492,11600.0
2012-02-02 13:35:00,75.81,75.82,75.8,75.81,17600.0,39.3492,39.3544,39.344,39.3492,17600.0
2012-02-02 13:40:00,75.81,75.86,75.8,75.86,40000.0,39.3492,39.3752,39.344,39.3752,40000.0
2012-02-02 13:45:00,75.86,75.86,75.83,75.85,9000.0,39.3752,39.3752,39.3596,39.37,9000.0
2012-02-02 13:50:00,75.85,75.86,75.83,75.86,12000.0,39.37,39.3752,39.3596,39.3752,12000.0
2012-02-02 13:55:00,75.86,75.91,75.84,75.89,10700.0,39.3752,39.4011,39.3648,39.3907,10700.0
2012-02-02 14:00:00,75.9,75.92,75.87,75.89,16000.0,39.3959,39.4063,39.3804,39.3907,16000.0
2012-02-02 14:05:00,75.89,75.92,75.88,75.91,21300.0,39.3907,39.4063,39.3855,39.4011,21300.0
2012-02-02 14:10:00,75.91,75.92,75.88,75.92,14300.0,39.4011,39.4063,39.3855,39.4063,14300.0
2012-02-02 14:15:00,75.92,75.93,75.89,75.91,18200.0,39.4063,39.4115,39.3907,39.4011,18200.0
2012-02-02 14:20:00,75.91,75.91,75.88,75.9,11800.0,39.4011,39.4011,39.3855,39.3959,11800.0
2012-02-02 14:25:00,75.9,75.91,75.86,75.89,23400.0,39.3959,39.4011,39.3752,39.3907,23400.0
2012-02-02 14:30:00,75.89,75.94,75.87,75.94,10600.0,39.3907,39.4167,39.3804,39.4167,10600.0
2012-02-02 14:35:00,75.93,75.93,75.88,75.88,10200.0,39.4115,39.4115,39.3855,39.3855,10200.0
2012-02-02 14:40:00,75.88,75.89,75.83,75.88,35400.0,39.3855,39.3907,39.3596,39.3855,35400.0
2012-02-02 14:45:00,75.89,75.94,75.88,75.91,14700.0,39.3907,39.4167,39.3855,39.4011,14700.0
2012-02-02 14:50:00,75.91,75.94,75.87,75.88,36100.0,39.4011,39.4167,39.3804,39.3855,36100.0
2012-02-02 14:55:00,75.88,75.96,75.87,75.95,18500.0,39.3855,39.4271,39.3804,39.4219,18500.0
2012-02-02 15:00:00,75.96,75.99,75.94,75.94,19300.0,39.4271,39.4426,39.4167,39.4167,19300.0
2012-02-02 15:05:00,75.96,75.98,75.95,75.96,23200.0,39.4271,39.4374,39.4219,39.4271,23200.0
2012-02-02 15:10:00,75.96,75.96,75.91,75.92,20800.0,39.4271,39.4271,39.4011,39.4063,20800.0
2012-02-02 15:15:00,75.92,75.93,75.86,75.91,24900.0,39.4063,39.4115,39.3752,39.4011,24900.0
2012-02-02 15:20:00,75.91,75.95,75.9,75.94,21100.0,39.4011,39.4219,39.3959,39.4167,21100.0
2012-02-02 15:25:00,75.94,75.95,75.92,75.92,28000.0,39.4167,39.4219,39.4063,39.4063,28000.0
2012-02-02 15:30:00,75.92,75.92,75.86,75.88,28500.0,39.4063,39.4063,39.3752,39.3855,28500.0
2012-02-02 15:35:00,75.88,75.95,75.87,75.91,41900.0,39.3855,39.4219,39.3804,39.4011,41900.0
2012-02-02 15:40:00,75.92,75.95,75.88,75.94,42100.0,39.4063,39.4219,39.3855,39.4167,42100.0
2012-02-02 15:45:00,75.95,75.95,75.9,75.92,32800.0,39.4219,39.4219,39.3959,39.4063,32800.0
2012-02-02 15:50:00,75.93,75.95,75.9,75.93,45000.0,39.4115,39.4219,39.3959,39.4115,45000.0
2012-02-02 15:55:00,75.93,75.94,75.85,75.86,154400.0,39.4115,39.4167,39.37,39.3752,154400.0
2012-02-03 09:30:00,76.35,76.45,75.81,75.81,116900.0,39.6295,39.6814,39.3492,39.3492,116900.0
2012-02-03 09:35:00,75.85,76.37,75.84,76.32,81000.0,39.37,39.6399,39.3648,39.6139,81000.0
2012-02-03 09:40:00,76.28,76.3,76.1,76.1,37200.0,39.5932,39.6035,39.4997,39.4997,37200.0
2012-02-03 09:45:00,76.1,76.2,76.1,76.13,37400.0,39.4997,39.5516,39.4997,39.5153,37400.0
2012-02-03 09:50:00,76.11,76.27,76.11,76.23,35400.0,39.5049,39.588,39.5049,39.5672,35400.0
2012-02-03 09:55:00,76.22,76.29,76.22,76.27,56200.0,39.562,39.5984,39.562,39.588,56200.0
2012-02-03 10:00:00,76.26,76.35,76.13,76.21,78600.0,39.5828,39.6295,39.5153,39.5568,78600.0
2012-02-03 10:05:00,76.21,76.27,76.15,76.23,71200.0,39.5568,39.588,39.5257,39.5672,71200.0
2012-02-03 10:10:00,76.23,76.25,76.14,76.16,49500.0,39.5672,39.5776,39.5205,39.5309,49500.0
2012-02-03 10:15:00,76.17,76.44,76.16,76.38,86100.0,39.5361,39.6762,39.5309,39.6451,86100.0
2012-02-03 10:20:00,76.38,76.47,76.34,76.42,20700.0,39.6451,39.6918,39.6243,39.6658,20700.0
2012-02-03 10:25:00,76.43,76.59,76.43,76.59,38600.0,39.671,39.7541,39.671,39.7541,38600.0
2012-02-03 10:30:00,76.59,76.64,76.54,76.54,37800.0,39.7541,39.78,39.7281,39.7281,37800.0
2012-02-03 10:35:00,76.55,76.79,76.54,76.75,63900.0,39.7333,39.8579,39.7281,39.8371,63900.0
2012-02-03 10:40:00,76.74,76.79,76.68,76.75,42100.0,39.8319,39.8579,39.8008,39.8371,42100.0
2012-02-03 10:45:00,76.75,76.79,76.73,76.76,28500.0,39.8371,39.8579,39.8267,39.8423,28500.0
2012-02-03 10:50:00,76.77,76.8,76.72,76.73,34600.0,39.8475,39.8631,39.8215,39.8267,34600.0
2012-02-03 10:55:00,76.74,76.75,76.61,76.66,54500.0,39.8319,39.8371,39.7644,39.7904,54500.0
2012-02-03 11:00:00,76.66,76.68,76.54,76.54,39700.0,39.7904,39.8008,39.7281,39.7281,39700.0
2012-02-03 11:05:00,76.54,76.6,76.51,76.53,42700.0,39.7281,39.7593,39.7125,39.7229,42700.0
2012-02-03 11:10:00,76.53,76.53,76.37,76.37,37900.0,39.7229,39.7229,39.6399,39.6399,37900.0
2012-02-03 11:15:00,76.37,76.44,76.35,76.44,33800.0,39.6399,39.6762,39.6295,39.6762,33800.0
2012-02-03 11:20:00,76.44,76.56,76.43,76.56,27400.0,39.6762,39.7385,39.671,39.7385,27400.0
2012-02-03 11:25:00,76.56,76.63,76.55,76.58,40700.0,39.7385,39.7748,39.7333,39.7489,40700.0
2012-02-03 11:30:00,76.59,76.63,76.56,76.59,28000.0,39.7541,39.7748,39.7385,39.7541,28000.0
2012-02-03 11:35:00,76.58,76.59,76.54,76.55,22700.0,39.7489,39.7541,39.7281,39.7333,22700.0
2012-02-03 11:40:00,76.56,76.56,76.46,76.47,18200.0,39.7385,39.7385,39.6866,39.6918,18200.0
2012-02-03 11:45:00,76.47,76.47,76.4,76.41,11700.0,39.6918,39.6918,39.6554,39.6606,11700.0
2012-02-03 11:50:00,76.41,76.48,76.39,76.47,18300.0,39.6606,39.697,39.6503,39.6918,18300.0
2012-02-03 11:55:00,76.48,76.55,76.45,76.51,41600.0,39.697,39.7333,39.6814,39.7125,41600.0
2012-02-03 12:00:00,76.5,76.58,76.48,76.56,34200.0,39.7074,39.7489,39.697,39.7385,34200.0
2012-02-03 12:05:00,76.57,76.59,76.55,76.59,20300.0,39.7437,39.7541,39.7333,39.7541,20300.0
2012-02-03 12:10:00,76.59,76.59,76.5,76.5,34000.0,39.7541,39.7541,39.7074,39.7074,34000.0
2012-02-03 12:15:00,76.5,76.51,76.46,76.5,30200.0,39.7074,39.7125,39.6866,39.7074,30200.0
2012-02-03 12:20:00,76.51,76.51,76.49,76.5,28100.0,39.7125,39.7125,39.7022,39.7074,28100.0
2012-02-03 12:25:00,76.5,76.51,76.46,76.49,42700.0,39.7074,39.7125,39.6866,39.7022,42700.0
2012-02-03 12:30:00,76.49,76.52,76.47,76.5,23900.0,39.7022,39.7177,39.6918,39.7074,23900.0
2012-02-03 12:35:00,76.5,76.5,76.45,76.48,16000.0,39.7074,39.7074,39.6814,39.697,16000.0
2012-02-03 12:40:00,76.48,76.54,76.42,76.47,35700.0,39.697,39.7281,39.6658,39.6918,35700.0
2012-02-03 12:45:00,76.47,76.54,76.47,76.52,16800.0,39.6918,39.7281,39.6918,39.7177,16800.0
2012-02-03 12:50:00,76.51,76.56,76.5,76.55,13800.0,39.7125,39.7385,39.7074,39.7333,13800.0
2012-02-03 12:55:00,76.55,76.56,76.49,76.51,23900.0,39.7333,39.7385,39.7022,39.7125,23900.0
2012-02-03 13:00:00,76.51,76.6,76.5,76.6,22000.0,39.7125,39.7593,39.7074,39.7593,22000.0
2012-02-03 13:05:00,76.6,76.65,76.59,76.65,29600.0,39.7593,39.7852,39.7541,39.7852,29600.0
2012-02-03 13:10:00,76.64,76.68,76.62,76.65,35800.0,39.78,39.8008,39.7696,39.7852,35800.0
2012-02-03 13:15:00,76.66,76.69,76.65,76.66,14800.0,39.7904,39.806,39.7852,39.7904,14800.0
2012-02-03 13:20:00,76.66,76.67,76.65,76.65,7200.0,39.7904,39.7956,39.7852,39.7852,7200.0
2012-02-03 13:25:00,76.65,76.69,76.65,76.66,27000.0,39.7852,39.806,39.7852,39.7904,27000.0
2012-02-03 13:30:00,76.66,76.68,76.65,76.66,9600.0,39.7904,39.8008,39.7852,39.7904,9600.0
2012-02-03 13:35:00,76.65,76.68,76.65,76.67,12700.0,39.7852,39.8008,39.7852,39.7956,12700.0
2012-02-03 13:40:00,76.66,76.67,76.65,76.66,35800.0,39.7904,39.7956,39.7852,39.7904,35800.0
2012-02-03 13:45:00,76.65,76.68,76.65,76.68,36200.0,39.7852,39.8008,39.7852,39.8008,36200.0
2012-02-03 13:50:00,76.68,76.7,76.66,76.7,9400.0,39.8008,39.8112,39.7904,39.8112,9400.0
2012-02-03 13:55:00,76.69,76.69,76.65,76.66,15400.0,39.806,39.806,39.7852,39.7904,15400.0
2012-02-03 14:00:00,76.67,76.69,76.66,76.68,20500.0,39.7956,39.806,39.7904,39.8008,20500.0
2012-02-03 14:05:00,76.68,76.7,76.67,76.69,17700.0,39.8008,39.8112,39.7956,39.806,17700.0
2012-02-03 14:10:00,76.69,76.7,76.67,76.69,18400.0,39.806,39.8112,39.7956,39.806,18400.0
2012-02-03 14:15:00,76.69,76.72,76.66,76.67,46100.0,39.806,39.8215,39.7904,39.7956,46100.0
2012-02-03 14:20:00,76.67,76.69,76.64,76.64,23200.0,39.7956,39.806,39.78,39.78,23200.0
2012-02-03 14:25:00,76.64,76.64,76.57,76.6,28000.0,39.78,39.78,39.7437,39.7593,28000.0
2012-02-03 14:30:00,76.59,76.6,76.55,76.59,51600.0,39.7541,39.7593,39.7333,39.7541,51600.0
2012-02-03 14:35:00,76.6,76.63,76.6,76.61,32400.0,39.7593,39.7748,39.7593,39.7644,32400.0
2012-02-03 14:40:00,76.61,76.64,76.6,76.63,25700.0,39.7644,39.78,39.7593,39.7748,25700.0
2012-02-03 14:45:00,76.63,76.65,76.63,76.64,15200.0,39.7748,39.7852,39.7748,39.78,15200.0
2012-02-03 14:50:00,76.65,76.68,76.64,76.66,26600.0,39.7852,39.8008,39.78,39.7904,26600.0
2012-02-03 14:55:00,76.66,76.67,76.62,76.66,24900.0,39.7904,39.7956,39.7696,39.7904,24900.0
2012-02-03 15:00:00,76.66,76.67,76.58,76.59,29000.0,39.7904,39.7956,39.7489,39.7541,29000.0
2012-02-03 15:05:00,76.59,76.59,76.55,76.56,45500.0,39.7541,39.7541,39.7333,39.7385,45500.0
2012-02-03 15:10:00,76.57,76.58,76.55,76.56,27800.0,39.7437,39.7489,39.7333,39.7385,27800.0
2012-02-03 15:15:00,76.56,76.56,76.49,76.49,30200.0,39.7385,39.7385,39.7022,39.7022,30200.0
2012-02-03 15:20:00,76.48,76.48,76.43,76.45,31000.0,39.697,39.697,39.671,39.6814,31000.0
2012-02-03 15:25:00,76.45,76.46,76.4,76.42,56400.0,39.6814,39.6866,39.6554,39.6658,56400.0
2012-02-03 15:30:00,76.42,76.46,76.4,76.41,44200.0,39.6658,39.6866,39.6554,39.6606,44200.0
2012-02-03 15:35:00,76.41,76.42,76.36,76.41,44800.0,39.6606,39.6658,39.6347,39.6606,44800.0
2012-02-03 15:40:00,76.4,76.45,76.38,76.45,62100.0,39.6554,39.6814,39.6451,39.6814,62100.0
2012-02-03 15:45:00,76.46,76.61,76.46,76.61,63300.0,39.6866,39.7644,39.6866,39.7644,63300.0
2012-02-03 15:50:00,76.6,76.64,76.57,76.64,87800.0,39.7593,39.78,39.7437,39.78,87800.0
2012-02-03 15:55:00,76.64,76.73,76.61,76.61,210700.0,39.78,39.8267,39.7644,39.7644,210700.0
2012-02-06 09:30:00,76.37,76.5,76.26,76.33,107500.0,39.6399,39.7074,39.5828,39.6191,107500.0
2012-02-06 09:35:00,76.33,76.45,76.29,76.45,93500.0,39.6191,39.6814,39.5984,39.6814,93500.0
2012-02-06 09:40:00,76.45,76.68,76.45,76.62,49100.0,39.6814,39.8008,39.6814,39.7696,49100.0
2012-02-06 09:45:00,76.61,76.65,76.51,76.64,50500.0,39.7644,39.7852,39.7125,39.78,50500.0
2012-02-06 09:50:00,76.65,76.83,76.64,76.77,66500.0,39.7852,39.8786,39.78,39.8475,66500.0
2012-02-06 09:55:00,76.77,76.8,76.53,76.54,49600.0,39.8475,39.8631,39.7229,39.7281,49600.0
2012-02-06 10:00:00,76.55,76.56,76.41,76.45,65300.0,39.7333,39.7385,39.6606,39.6814,65300.0
2012-02-06 10:05:00,76.48,76.51,76.46,76.47,63000.0,39.697,39.7125,39.6866,39.6918,63000.0
2012-02-06 10:10:00,76.48,76.51,76.47,76.48,53200.0,39.697,39.7125,39.6918,39.697,53200.0
2012-02-06 10:15:00,76.48,76.5,76.46,76.5,34900.0,39.697,39.7074,39.6866,39.7074,34900.0
2012-02-06 10:20:00,76.49,76.52,76.45,76.45,34600.0,39.7022,39.7177,39.6814,39.6814,34600.0
2012-02-06 10:25:00,76.46,76.49,76.41,76.42,47300.0,39.6866,39.7022,39.6606,39.6658,47300.0
2012-02-06 10:30:00,76.42,76.5,76.41,76.47,66100.0,39.6658,39.7074,39.6606,39.6918,66100.0
2012-02-06 10:35:00,76.47,76.5,76.41,76.48,77700.0,39.6918,39.7074,39.6606,39.697,77700.0
2012-02-06 10:40:00,76.48,76.53,76.46,76.53,42800.0,39.697,39.7229,39.6866,39.7229,42800.0
2012-02-06 10:45:00,76.53,76.54,76.49,76.53,24700.0,39.7229,39.7281,39.7022,39.7229,24700.0
2012-02-06 10:50:00,76.52,76.74,76.52,76.73,54000.0,39.7177,39.8319,39.7177,39.8267,54000.0
2012-02-06 10:55:00,76.72,76.81,76.71,76.79,20400.0,39.8215,39.8683,39.8164,39.8579,20400.0
2012-02-06 11:00:00,76.79,76.88,76.78,76.86,54000.0,39.8579,39.9046,39.8527,39.8942,54000.0
2012-02-06 11:05:00,76.85,76.99,76.83,76.96,60300.0,39.889,39.9617,39.8786,39.9461,60300.0
2012-02-06 11:10:00,76.96,77.09,76.93,77.02,62400.0,39.9461,40.0136,39.9305,39.9773,62400.0
2012-02-06 11:15:00,77.02,77.08,76.98,77.04,37900.0,39.9773,40.0084,39.9565,39.9876,37900.0
2012-02-06 11:20:00,77.03,77.03,76.91,76.97,30600.0,39.9824,39.9824,39.9202,39.9513,30600.0
2012-02-06 11:25:00,76.97,76.98,76.92,76.96,20800.0,39.9513,39.9565,39.9254,39.9461,20800.0
2012-02-06 11:30:00,76.97,77.02,76.96,77.0,19800.0,39.9513,39.9773,39.9461,39.9669,19800.0
2012-02-06 11:35:00,77.0,77.12,76.99,77.12,32300.0,39.9669,40.0292,39.9617,40.0292,32300.0
2012-02-06 11:40:00,77.11,77.13,77.1,77.13,28600.0,40.024,40.0344,40.0188,40.0344,28600.0
2012-02-06 11:45:00,77.13,77.18,77.12,77.16,37100.0,40.0344,40.0603,40.0292,40.0499,37100.0
2012-02-06 11:50:00,77.16,77.18,77.09,77.12,27800.0,40.0499,40.0603,40.0136,40.0292,27800.0
2012-02-06 11:55:00,77.12,77.16,77.12,77.15,26700.0,40.0292,40.0499,40.0292,40.0447,26700.0
2012-02-06 12:00:00,77.14,77.15,77.09,77.09,28700.0,40.0395,40.0447,40.0136,40.0136,28700.0
2012-02-06 12:05:00,77.1,77.1,77.03,77.03,19800.0,40.0188,40.0188,39.9824,39.9824,19800.0
2012-02-06 12:10:00,77.03,77.04,77.01,77.02,16800.0,39.9824,39.9876,39.9721,39.9773,16800.0
2012-02-06 12:15:00,77.01,77.06,77.0,77.05,29700.0,39.9721,39.998,39.9669,39.9928,29700.0
2012-02-06 12:20:00,77.05,77.08,77.03,77.04,39500.0,39.9928,40.0084,39.9824,39.9876,39500.0
2012-02-06 12:25:00,77.04,77.07,77.02,77.06,24700.0,39.9876,40.0032,39.9773,39.998,24700.0
2012-02-06 12:30:00,77.06,77.07,76.99,76.99,94200.0,39.998,40.0032,39.9617,39.9617,94200.0
2012-02-06 12:35:00,76.99,76.99,76.92,76.92,37100.0,39.9617,39.9617,39.9254,39.9254,37100.0
2012-02-06 12:40:00,76.92,76.93,76.9,76.9,43300.0,39.9254,39.9305,39.915,39.915,43300.0
2012-02-06 12:45:00,76.91,76.92,76.89,76.9,16700.0,39.9202,39.9254,39.9098,39.915,16700.0
2012-02-06 12:50:00,76.91,76.95,76.89,76.94,49900.0,39.9202,39.9409,39.9098,39.9357,49900.0
2012-02-06 12:55:00,76.93,76.97,76.91,76.92,42900.0,39.9305,39.9513,39.9202,39.9254,42900.0
2012-02-06 13:00:00,76.92,76.95,76.91,76.92,21600.0,39.9254,39.9409,39.9202,39.9254,21600.0
2012-02-06 13:05:00,76.92,76.96,76.89,76.94,31600.0,39.9254,39.9461,39.9098,39.9357,31600.0
2012-02-06 13:10:00,76.95,76.97,76.9,76.92,19000.0,39.9409,39.9513,39.915,39.9254,19000.0
2012-02-06 13:15:00,76.91,76.95,76.9,76.92,17500.0,39.9202,39.9409,39.915,39.9254,17500.0
2012-02-06 13:20:00,76.93,76.95,76.89,76.95,22000.0,39.9305,39.9409,39.9098,39.9409,22000.0
2012-02-06 13:25:00,76.95,76.97,76.94,76.96,21500.0,39.9409,39.9513,39.9357,39.9461,21500.0
2012-02-06 13:30:00,76.95,76.97,76.95,76.96,17300.0,39.9409,39.9513,39.9409,39.9461,17300.0
2012-02-06 13:35:00,76.96,76.96,76.9,76.91,20400.0,39.9461,39.9461,39.915,39.9202,20400.0
2012-02-06 13:40:00,76.9,76.93,76.86,76.89,48600.0,39.915,39.9305,39.8942,39.9098,48600.0
2012-02-06 13:45:00,76.9,76.95,76.89,76.93,68500.0,39.915,39.9409,39.9098,39.9305,68500.0
2012-02-06 13:50:00,76.92,76.94,76.91,76.92,27800.0,39.9254,39.9357,39.9202,39.9254,27800.0
2012-02-06 13:55:00,76.93,76.93,76.9,76.91,10400.0,39.9305,39.9305,39.915,39.9202,10400.0
2012-02-06 14:00:00,76.9,76.91,76.83,76.84,29700.0,39.915,39.9202,39.8786,39.8838,29700.0
2012-02-06 14:05:00,76.84,76.86,76.81,76.84,16600.0,39.8838,39.8942,39.8683,39.8838,16600.0
2012-02-06 14:10:00,76.84,76.85,76.8,76.82,15600.0,39.8838,39.889,39.8631,39.8734,15600.0
2012-02-06 14:15:00,76.82,76.83,76.78,76.79,19900.0,39.8734,39.8786,39.8527,39.8579,19900.0
2012-02-06 14:20:00,76.78,76.87,76.77,76.87,17400.0,39.8527,39.8994,39.8475,39.8994,17400.0
2012-02-06 14:25:00,76.87,76.9,76.81,76.9,36200.0,39.8994,39.915,39.8683,39.915,36200.0
2012-02-06 14:30:00,76.9,76.92,76.87,76.87,20600.0,39.915,39.9254,39.8994,39.8994,20600.0
2012-02-06 14:35:00,76.87,76.88,76.83,76.85,25300.0,39.8994,39.9046,39.8786,39.889,25300.0
2012-02-06 14:40:00,76.85,76.9,76.83,76.9,35300.0,39.889,39.915,39.8786,39.915,35300.0
2012-02-06 14:45:00,76.89,76.95,76.87,76.92,32600.0,39.9098,39.9409,39.8994,39.9254,32600.0
2012-02-06 14:50:00,76.93,76.95,76.93,76.95,13100.0,39.9305,39.9409,39.9305,39.9409,13100.0
2012-02-06 14:55:00,76.95,76.95,76.93,76.93,23900.0,39.9409,39.9409,39.9305,39.9305,23900.0
2012-02-06 15:00:00,76.94,76.97,76.94,76.96,49400.0,39.9357,39.9513,39.9357,39.9461,49400.0
2012-02-06 15:05:00,76.95,76.98,76.91,76.93,45100.0,39.9409,39.9565,39.9202,39.9305,45100.0
2012-02-06 15:10:00,76.92,76.93,76.87,76.88,37700.0,39.9254,39.9305,39.8994,39.9046,37700.0
2012-02-06 15:15:00,76.88,76.89,76.86,76.88,19900.0,39.9046,39.9098,39.8942,39.9046,19900.0
2012-02-06 15:20:00,76.88,76.9,76.84,76.85,47300.0,39.9046,39.915,39.8838,39.889,47300.0
2012-02-06 15:25:00,76.85,76.86,76.82,76.82,31000.0,39.889,39.8942,39.8734,39.8734,31000.0
2012-02-06 15:30:00,76.82,76.83,76.74,76.75,44900.0,39.8734,39.8786,39.8319,39.8371,44900.0
2012-02-06 15:35:00,76.75,76.77,76.71,76.73,60600.0,39.8371,39.8475,39.8164,39.8267,60600.0
2012-02-06 15:40:00,76.74,76.74,76.69,76.74,81200.0,39.8319,39.8319,39.806,39.8319,81200.0
2012-02-06 15:45:00,76.74,76.77,76.7,76.74,72700.0,39.8319,39.8475,39.8112,39.8319,72700.0
2012-02-06 15:50:00,76.74,76.79,76.7,76.74,86900.0,39.8319,39.8579,39.8112,39.8319,86900.0
2012-02-06 15:55:00,76.75,76.87,76.75,76.84,280500.0,39.8371,39.8994,39.8371,39.8838,280500.0
2012-02-07 09:30:00,76.51,76.87,76.49,76.84,131600.0,39.7125,39.8994,39.7022,39.8838,131600.0
2012-02-07 09:35:00,76.83,77.3,76.78,77.25,83200.0,39.8786,40.1226,39.8527,40.0966,83200.0
2012-02-07 09:40:00,77.22,77.27,77.06,77.24,95600.0,40.0811,40.107,39.998,40.0914,95600.0
2012-02-07 09:45:00,77.25,77.29,77.04,77.11,90000.0,40.0966,40.1174,39.9876,40.024,90000.0
2012-02-07 09:50:00,77.11,77.14,76.97,77.07,60800.0,40.024,40.0395,39.9513,40.0032,60800.0
2012-02-07 09:55:00,77.07,77.18,77.04,77.14,79400.0,40.0032,40.0603,39.9876,40.0395,79400.0
2012-02-07 10:00:00,77.14,77.46,77.12,77.41,151000.0,40.0395,40.2056,40.0292,40.1797,151000.0
2012-02-07 10:05:00,77.41,77.63,77.37,77.63,127800.0,40.1797,40.2939,40.1589,40.2939,127800.0
2012-02-07 10:10:00,77.64,77.65,77.51,77.54,71900.0,40.2991,40.3043,40.2316,40.2472,71900.0
2012-02-07 10:15:00,77.55,77.7,77.52,77.67,201700.0,40.2524,40.3302,40.2368,40.3146,201700.0
2012-02-07 10:20:00,77.67,77.7,77.62,77.67,69600.0,40.3146,40.3302,40.2887,40.3146,69600.0
2012-02-07 10:25:00,77.68,77.79,77.67,77.67,102200.0,40.3198,40.3769,40.3146,40.3146,102200.0
2012-02-07 10:30:00,77.66,77.8,77.64,77.78,90500.0,40.3095,40.3821,40.2991,40.3717,90500.0
2012-02-07 10:35:00,77.78,77.79,77.74,77.74,57000.0,40.3717,40.3769,40.351,40.351,57000.0
2012-02-07 10:40:00,77.76,77.79,77.72,77.72,74300.0,40.3614,40.3769,40.3406,40.3406,74300.0
2012-02-07 10:45:00,77.73,77.76,77.66,77.75,73100.0,40.3458,40.3614,40.3095,40.3562,73100.0
2012-02-07 10:50:00,77.76,77.79,77.73,77.73,58300.0,40.3614,40.3769,40.3458,40.3458,58300.0
2012-02-07 10:55:00,77.74,77.8,77.71,77.71,47400.0,40.351,40.3821,40.3354,40.3354,47400.0
2012-02-07 11:00:00,77.71,77.79,77.7,77.73,92700.0,40.3354,40.3769,40.3302,40.3458,92700.0
2012-02-07 11:05:00,77.73,77.74,77.63,77.7,50300.0,40.3458,40.351,40.2939,40.3302,50300.0
2012-02-07 11:10:00,77.7,77.83,77.63,77.83,66000.0,40.3302,40.3977,40.2939,40.3977,66000.0
2012-02-07 11:15:00,77.82,77.82,77.7,77.8,31900.0,40.3925,40.3925,40.3302,40.3821,31900.0
2012-02-07 11:20:00,77.8,77.92,77.8,77.92,116000.0,40.3821,40.4444,40.3821,40.4444,116000.0
2012-02-07 11:25:00,77.92,77.98,77.9,77.96,61700.0,40.4444,40.4755,40.434,40.4652,61700.0
2012-02-07 11:30:00,77.96,77.97,77.9,77.94,36400.0,40.4652,40.4704,40.434,40.4548,36400.0
2012-02-07 11:35:00,77.93,77.94,77.87,77.89,43700.0,40.4496,40.4548,40.4185,40.4288,43700.0
2012-02-07 11:40:00,77.89,77.9,77.83,77.85,26300.0,40.4288,40.434,40.3977,40.4081,26300.0
2012-02-07 11:45:00,77.86,77.88,77.82,77.82,36100.0,40.4133,40.4236,40.3925,40.3925,36100.0
2012-02-07 11:50:00,77.82,77.83,77.78,77.78,28800.0,40.3925,40.3977,40.3717,40.3717,28800.0
2012-02-07 11:55:00,77.78,77.83,77.77,77.82,44200.0,40.3717,40.3977,40.3665,40.3925,44200.0
2012-02-07 12:00:00,77.82,77.83,77.74,77.75,38500.0,40.3925,40.3977,40.351,40.3562,38500.0
2012-02-07 12:05:00,77.76,77.83,77.75,77.81,44200.0,40.3614,40.3977,40.3562,40.3873,44200.0
2012-02-07 12:10:00,77.81,77.81,77.76,77.77,39300.0,40.3873,40.3873,40.3614,40.3665,39300.0
2012-02-07 12:15:00,77.76,77.8,77.75,77.76,35700.0,40.3614,40.3821,40.3562,40.3614,35700.0
2012-02-07 12:20:00,77.77,77.79,77.74,77.76,52900.0,40.3665,40.3769,40.351,40.3614,52900.0
2012-02-07 12:25:00,77.77,77.79,77.71,77.73,38200.0,40.3665,40.3769,40.3354,40.3458,38200.0
2012-02-07 12:30:00,77.74,77.77,77.73,77.77,31700.0,40.351,40.3665,40.3458,40.3665,31700.0
2012-02-07 12:35:00,77.76,77.77,77.71,77.71,18200.0,40.3614,40.3665,40.3354,40.3354,18200.0
2012-02-07 12:40:00,77.71,77.76,77.71,77.72,26800.0,40.3354,40.3614,40.3354,40.3406,26800.0
2012-02-07 12:45:00,77.72,77.76,77.71,77.75,29300.0,40.3406,40.3614,40.3354,40.3562,29300.0
2012-02-07 12:50:00,77.76,77.77,77.74,77.74,36800.0,40.3614,40.3665,40.351,40.351,36800.0
2012-02-07 12:55:00,77.74,77.78,77.71,77.78,30800.0,40.351,40.3717,40.3354,40.3717,30800.0
2012-02-07 13:00:00,77.77,77.8,77.75,77.77,34700.0,40.3665,40.3821,40.3562,40.3665,34700.0
2012-02-07 13:05:00,77.77,77.84,77.77,77.82,29500.0,40.3665,40.4029,40.3665,40.3925,29500.0
2012-02-07 13:10:00,77.83,77.89,77.81,77.88,93000.0,40.3977,40.4288,40.3873,40.4236,93000.0
2012-02-07 13:15:00,77.87,77.89,77.75,77.81,53700.0,40.4185,40.4288,40.3562,40.3873,53700.0
2012-02-07 13:20:00,77.82,77.84,77.79,77.81,36700.0,40.3925,40.4029,40.3769,40.3873,36700.0
2012-02-07 13:25:00,77.81,77.85,77.76,77.77,35300.0,40.3873,40.4081,40.3614,40.3665,35300.0
2012-02-07 13:30:00,77.78,77.78,77.7,77.7,45800.0,40.3717,40.3717,40.3302,40.3302,45800.0
2012-02-07 13:35:00,77.7,77.71,77.65,77.66,28400.0,40.3302,40.3354,40.3043,40.3095,28400.0
2012-02-07 13:40:00,77.66,77.68,77.63,77.64,17700.0,40.3095,40.3198,40.2939,40.2991,17700.0
2012-02-07 13:45:00,77.63,77.67,77.59,77.61,29000.0,40.2939,40.3146,40.2731,40.2835,29000.0
2012-02-07 13:50:00,77.61,77.75,77.58,77.73,88200.0,40.2835,40.3562,40.2679,40.3458,88200.0
2012-02-07 13:55:00,77.73,77.77,77.72,77.76,22100.0,40.3458,40.3665,40.3406,40.3614,22100.0
2012-02-07 14:00:00,77.75,77.76,77.72,77.74,32000.0,40.3562,40.3614,40.3406,40.351,32000.0
2012-02-07 14:05:00,77.74,77.74,77.69,77.72,41300.0,40.351,40.351,40.325,40.3406,41300.0
2012-02-07 14:10:00,77.73,77.77,77.72,77.75,23800.0,40.3458,40.3665,40.3406,40.3562,23800.0
2012-02-07 14:15:00,77.76,77.76,77.72,77.73,21400.0,40.3614,40.3614,40.3406,40.3458,21400.0
2012-02-07 14:20:00,77.73,77.76,77.66,77.66,42700.0,40.3458,40.3614,40.3095,40.3095,42700.0
2012-02-07 14:25:00,77.66,77.7,77.66,77.7,34200.0,40.3095,40.3302,40.3095,40.3302,34200.0
2012-02-07 14:30:00,77.69,77.7,77.61,77.65,33600.0,40.325,40.3302,40.2835,40.3043,33600.0
2012-02-07 14:35:00,77.65,77.66,77.65,77.65,15900.0,40.3043,40.3095,40.3043,40.3043,15900.0
2012-02-07 14:40:00,77.66,77.66,77.6,77.6,29600.0,40.3095,40.3095,40.2783,40.2783,29600.0
2012-02-07 14:45:00,77.6,77.62,77.6,77.61,22800.0,40.2783,40.2887,40.2783,40.2835,22800.0
2012-02-07 14:50:00,77.61,77.62,77.56,77.56,33300.0,40.2835,40.2887,40.2575,40.2575,33300.0
2012-02-07 14:55:00,77.56,77.62,77.55,77.59,42400.0,40.2575,40.2887,40.2524,40.2731,42400.0
2012-02-07 15:00:00,77.6,77.67,77.6,77.65,27900.0,40.2783,40.3146,40.2783,40.3043,27900.0
2012-02-07 15:05:00,77.65,77.67,77.64,77.66,22100.0,40.3043,40.3146,40.2991,40.3095,22100.0
2012-02-07 15:10:00,77.67,77.67,77.65,77.66,46800.0,40.3146,40.3146,40.3043,40.3095,46800.0
2012-02-07 15:15:00,77.67,77.74,77.66,77.7,90000.0,40.3146,40.351,40.3095,40.3302,90000.0
2012-02-07 15:20:00,77.7,77.71,77.67,77.67,52400.0,40.3302,40.3354,40.3146,40.3146,52400.0
2012-02-07 15:25:00,77.67,77.71,77.67,77.68,159500.0,40.3146,40.3354,40.3146,40.3198,159500.0
2012-02-07 15:30:00,77.68,77.69,77.61,77.61,90800.0,40.3198,40.325,40.2835,40.2835,90800.0
2012-02-07 15:35:00,77.62,77.62,77.52,77.58,93800.0,40.2887,40.2887,40.2368,40.2679,93800.0
2012-02-07 15:40:00,77.58,77.64,77.52,77.63,130800.0,40.2679,40.2991,40.2368,40.2939,130800.0
2012-02-07 15:45:00,77.64,77.7,77.56,77.57,149700.0,40.2991,40.3302,40.2575,40.2627,149700.0
2012-02-07 15:50:00,77.56,77.62,77.52,77.62,163500.0,40.2575,40.2887,40.2368,40.2887,163500.0
2012-02-07 15:55:00,77.6,77.65,77.49,77.6,415100.0,40.2783,40.3043,40.2212,40.2783,415100.0
2012-02-08 09:30:00,77.59,77.78,77.3,77.52,118300.0,40.2731,40.3717,40.1226,40.2368,118300.0
2012-02-08 09:35:00,77.55,77.59,77.22,77.56,59800.0,40.2524,40.2731,40.0811,40.2575,59800.0
2012-02-08 09:40:00,77.52,77.6,77.36,77.5,39700.0,40.2368,40.2783,40.1537,40.2264,39700.0
2012-02-08 09:45:00,77.51,77.71,77.43,77.56,79200.0,40.2316,40.3354,40.1901,40.2575,79200.0
2012-02-08 09:50:00,77.53,77.55,77.42,77.49,109900.0,40.242,40.2524,40.1849,40.2212,109900.0
2012-02-08 09:55:00,77.49,77.51,77.41,77.44,35400.0,40.2212,40.2316,40.1797,40.1953,35400.0
2012-02-08 10:00:00,77.43,77.48,77.32,77.45,50000.0,40.1901,40.216,40.133,40.2005,50000.0
2012-02-08 10:05:00,77.45,77.5,77.41,77.44,40200.0,40.2005,40.2264,40.1797,40.1953,40200.0
2012-02-08 10:10:00,77.44,77.48,77.35,77.36,43000.0,40.1953,40.216,40.1485,40.1537,43000.0
2012-02-08 10:15:00,77.37,77.39,77.27,77.33,90200.0,40.1589,40.1693,40.107,40.1382,90200.0
2012-02-08 10:20:00,77.34,77.39,77.31,77.36,61300.0,40.1434,40.1693,40.1278,40.1537,61300.0
2012-02-08 10:25:00,77.35,77.35,77.17,77.23,43000.0,40.1485,40.1485,40.0551,40.0863,43000.0
2012-02-08 10:30:00,77.24,77.27,77.16,77.16,29700.0,40.0914,40.107,40.0499,40.0499,29700.0
2012-02-08 10:35:00,77.16,77.25,77.07,77.22,44800.0,40.0499,40.0966,40.0032,40.0811,44800.0
2012-02-08 10:40:00,77.23,77.27,77.18,77.27,16700.0,40.0863,40.107,40.0603,40.107,16700.0
2012-02-08 10:45:00,77.27,77.32,77.22,77.27,44300.0,40.107,40.133,40.0811,40.107,44300.0
2012-02-08 10:50:00,77.27,77.36,77.2,77.2,57600.0,40.107,40.1537,40.0707,40.0707,57600.0
2012-02-08 10:55:00,77.21,77.32,77.2,77.23,59200.0,40.0759,40.133,40.0707,40.0863,59200.0
2012-02-08 11:00:00,77.23,77.28,77.14,77.21,118400.0,40.0863,40.1122,40.0395,40.0759,118400.0
2012-02-08 11:05:00,77.21,77.26,77.17,77.18,43500.0,40.0759,40.1018,40.0551,40.0603,43500.0
2012-02-08 11:10:00,77.18,77.26,77.17,77.25,33700.0,40.0603,40.1018,40.0551,40.0966,33700.0
2012-02-08 11:15:00,77.24,77.27,77.18,77.26,69300.0,40.0914,40.107,40.0603,40.1018,69300.0
2012-02-08 11:20:00,77.26,77.34,77.23,77.32,66600.0,40.1018,40.1434,40.0863,40.133,66600.0
2012-02-08 11:25:00,77.31,77.49,77.31,77.48,66600.0,40.1278,40.2212,40.1278,40.216,66600.0
2012-02-08 11:30:00,77.47,77.52,77.36,77.38,53800.0,40.2108,40.2368,40.1537,40.1641,53800.0
2012-02-08 11:35:00,77.37,77.44,77.33,77.43,37200.0,40.1589,40.1953,40.1382,40.1901,37200.0
2012-02-08 11:40:00,77.44,77.44,77.26,77.31,36800.0,40.1953,40.1953,40.1018,40.1278,36800.0
2012-02-08 11:45:00,77.32,77.36,77.27,77.35,30300.0,40.133,40.1537,40.107,40.1485,30300.0
2012-02-08 11:50:00,77.35,77.41,77.34,77.39,28000.0,40.1485,40.1797,40.1434,40.1693,28000.0
2012-02-08 11:55:00,77.4,77.42,77.35,77.42,19700.0,40.1745,40.1849,40.1485,40.1849,19700.0
2012-02-08 12:00:00,77.42,77.44,77.38,77.38,28700.0,40.1849,40.1953,40.1641,40.1641,28700.0
2012-02-08 12:05:00,77.38,77.41,77.34,77.39,32300.0,40.1641,40.1797,40.1434,40.1693,32300.0
2012-02-08 12:10:00,77.39,77.41,77.33,77.35,41200.0,40.1693,40.1797,40.1382,40.1485,41200.0
2012-02-08 12:15:00,77.35,77.35,77.31,77.34,18400.0,40.1485,40.1485,40.1278,40.1434,18400.0
2012-02-08 12:20:00,77.33,77.34,77.31,77.32,15700.0,40.1382,40.1434,40.1278,40.133,15700.0
2012-02-08 12:25:00,77.33,77.34,77.31,77.32,13100.0,40.1382,40.1434,40.1278,40.133,13100.0
2012-02-08 12:30:00,77.32,77.34,77.29,77.34,15800.0,40.133,40.1434,40.1174,40.1434,15800.0
2012-02-08 12:35:00,77.34,77.38,77.33,77.35,30700.0,40.1434,40.1641,40.1382,40.1485,30700.0
2012-02-08 12:40:00,77.35,77.37,77.3,77.37,34200.0,40.1485,40.1589,40.1226,40.1589,34200.0
2012-02-08 12:45:00,77.38,77.41,77.34,77.35,17000.0,40.1641,40.1797,40.1434,40.1485,17000.0
2012-02-08 12:50:00,77.35,77.36,77.33,77.33,18400.0,40.1485,40.1537,40.1382,40.1382,18400.0
2012-02-08 12:55:00,77.34,77.36,77.33,77.36,12500.0,40.1434,40.1537,40.1382,40.1537,12500.0
2012-02-08 13:00:00,77.37,77.37,77.35,77.36,12200.0,40.1589,40.1589,40.1485,40.1537,12200.0
2012-02-08 13:05:00,77.36,77.41,77.35,77.41,19900.0,40.1537,40.1797,40.1485,40.1797,19900.0
2012-02-08 13:10:00,77.4,77.44,77.39,77.44,27500.0,40.1745,40.1953,40.1693,40.1953,27500.0
2012-02-08 13:15:00,77.44,77.54,77.42,77.5,86300.0,40.1953,40.2472,40.1849,40.2264,86300.0
2012-02-08 13:20:00,77.51,77.56,77.48,77.5,57100.0,40.2316,40.2575,40.216,40.2264,57100.0
2012-02-08 13:25:00,77.49,77.55,77.49,77.54,21500.0,40.2212,40.2524,40.2212,40.2472,21500.0
2012-02-08 13:30:00,77.55,77.56,77.54,77.56,12400.0,40.2524,40.2575,40.2472,40.2575,12400.0
2012-02-08 13:35:00,77.56,77.65,77.55,77.65,38100.0,40.2575,40.3043,40.2524,40.3043,38100.0
2012-02-08 13:40:00,77.65,77.67,77.61,77.64,37800.0,40.3043,40.3146,40.2835,40.2991,37800.0
2012-02-08 13:45:00,77.63,77.75,77.63,77.73,39900.0,40.2939,40.3562,40.2939,40.3458,39900.0
2012-02-08 13:50:00,77.73,77.73,77.7,77.73,14900.0,40.3458,40.3458,40.3302,40.3458,14900.0
2012-02-08 13:55:00,77.72,77.76,77.72,77.75,16900.0,40.3406,40.3614,40.3406,40.3562,16900.0
2012-02-08 14:00:00,77.75,77.75,77.55,77.63,153500.0,40.3562,40.3562,40.2524,40.2939,153500.0
2012-02-08 14:05:00,77.64,77.69,77.57,77.65,72400.0,40.2991,40.325,40.2627,40.3043,72400.0
2012-02-08 14:10:00,77.64,77.67,77.64,77.65,20000.0,40.2991,40.3146,40.2991,40.3043,20000.0
2012-02-08 14:15:00,77.65,77.7,77.62,77.7,28300.0,40.3043,40.3302,40.2887,40.3302,28300.0
2012-02-08 14:20:00,77.7,77.7,77.62,77.63,23500.0,40.3302,40.3302,40.2887,40.2939,23500.0
2012-02-08 14:25:00,77.64,77.77,77.61,77.76,97800.0,40.2991,40.3665,40.2835,40.3614,97800.0
2012-02-08 14:30:00,77.75,77.76,77.74,77.75,36800.0,40.3562,40.3614,40.351,40.3562,36800.0
2012-02-08 14:35:00,77.76,77.76,77.72,77.74,28700.0,40.3614,40.3614,40.3406,40.351,28700.0
2012-02-08 14:40:00,77.72,77.78,77.69,77.76,34000.0,40.3406,40.3717,40.325,40.3614,34000.0
2012-02-08 14:45:00,77.76,77.83,77.74,77.8,38000.0,40.3614,40.3977,40.351,40.3821,38000.0
2012-02-08 14:50:00,77.79,77.79,77.69,77.76,104200.0,40.3769,40.3769,40.325,40.3614,104200.0
2012-02-08 14:55:00,77.76,77.76,77.73,77.75,34400.0,40.3614,40.3614,40.3458,40.3562,34400.0
2012-02-08 15:00:00,77.75,77.77,77.7,77.73,24000.0,40.3562,40.3665,40.3302,40.3458,24000.0
2012-02-08 15:05:00,77.72,77.83,77.69,77.82,74700.0,40.3406,40.3977,40.325,40.3925,74700.0
2012-02-08 15:10:00,77.82,77.83,77.76,77.78,38400.0,40.3925,40.3977,40.3614,40.3717,38400.0
2012-02-08 15:15:00,77.79,77.8,77.75,77.75,25200.0,40.3769,40.3821,40.3562,40.3562,25200.0
2012-02-08 15:20:00,77.76,77.84,77.75,77.83,54800.0,40.3614,40.4029,40.3562,40.3977,54800.0
2012-02-08 15:25:00,77.84,77.85,77.79,77.79,53300.0,40.4029,40.4081,40.3769,40.3769,53300.0
2012-02-08 15:30:00,77.8,77.87,77.78,77.86,65800.0,40.3821,40.4185,40.3717,40.4133,65800.0
2012-02-08 15:35:00,77.87,77.89,77.84,77.86,72200.0,40.4185,40.4288,40.4029,40.4133,72200.0
2012-02-08 15:40:00,77.86,77.9,77.84,77.86,104100.0,40.4133,40.434,40.4029,40.4133,104100.0
2012-02-08 15:45:00,77.86,77.87,77.8,77.81,105900.0,40.4133,40.4185,40.3821,40.3873,105900.0
2012-02-08 15:50:00,77.81,77.9,77.78,77.8,115000.0,40.3873,40.434,40.3717,40.3821,115000.0
2012-02-08 15:55:00,77.8,77.91,77.77,77.89,174500.0,40.3821,40.4392,40.3665,40.4288,174500.0
2012-02-09 09:30:00,77.89,78.44,77.88,78.03,164300.0,40.4288,40.7143,40.4236,40.5015,164300.0
2012-02-09 09:35:00,78.04,78.46,77.94,78.08,89500.0,40.5067,40.7247,40.4548,40.5275,89500.0
2012-02-09 09:40:00,78.09,78.5,77.94,78.09,104100.0,40.5326,40.7455,40.4548,40.5326,104100.0
2012-02-09 09:45:00,78.08,78.22,78.01,78.08,127900.0,40.5275,40.6001,40.4911,40.5275,127900.0
2012-02-09 09:50:00,78.07,78.18,78.02,78.13,110500.0,40.5223,40.5794,40.4963,40.5534,110500.0
2012-02-09 09:55:00,78.13,78.2,77.96,77.98,65900.0,40.5534,40.5897,40.4652,40.4755,65900.0
2012-02-09 10:00:00,77.97,78.08,77.84,78.07,116200.0,40.4704,40.5275,40.4029,40.5223,116200.0
2012-02-09 10:05:00,78.07,78.21,78.0,78.08,60200.0,40.5223,40.5949,40.4859,40.5275,60200.0
2012-02-09 10:10:00,78.08,79.4,78.08,79.05,777700.0,40.5275,41.2126,40.5275,41.0309,777700.0
2012-02-09 10:15:00,79.09,79.93,78.93,79.88,472700.0,41.0517,41.4877,40.9686,41.4617,472700.0
2012-02-09 10:20:00,79.86,80.39,79.8,80.09,482600.0,41.4514,41.7265,41.4202,41.5707,482600.0
2012-02-09 10:25:00,80.12,80.27,79.54,79.62,409600.0,41.5863,41.6642,41.2853,41.3268,409600.0
2012-02-09 10:30:00,79.62,79.84,79.5,79.81,271200.0,41.3268,41.441,41.2645,41.4254,271200.0
2012-02-09 10:35:00,79.82,79.95,79.27,79.58,253200.0,41.4306,41.4981,41.1451,41.306,253200.0
2012-02-09 10:40:00,79.55,80.11,79.53,79.71,257900.0,41.2905,41.5811,41.2801,41.3735,257900.0
2012-02-09 10:45:00,79.7,79.91,79.54,79.82,100800.0,41.3683,41.4773,41.2853,41.4306,100800.0
2012-02-09 10:50:00,79.82,80.1,79.81,80.08,96300.0,41.4306,41.5759,41.4254,41.5656,96300.0
2012-02-09 10:55:00,80.07,80.08,79.81,80.06,142700.0,41.5604,41.5656,41.4254,41.5552,142700.0
2012-02-09 11:00:00,80.07,80.48,80.06,80.44,184700.0,41.5604,41.7732,41.5552,41.7524,184700.0
2012-02-09 11:05:00,80.43,80.44,80.0,80.12,116400.0,41.7472,41.7524,41.524,41.5863,116400.0
2012-02-09 11:10:00,80.09,80.23,80.09,80.16,93800.0,41.5707,41.6434,41.5707,41.6071,93800.0
2012-02-09 11:15:00,80.16,80.21,80.12,80.13,73600.0,41.6071,41.633,41.5863,41.5915,73600.0
2012-02-09 11:20:00,80.13,80.35,80.02,80.28,165800.0,41.5915,41.7057,41.5344,41.6694,165800.0
2012-02-09 11:25:00,80.3,80.5,80.27,80.45,163700.0,41.6797,41.7836,41.6642,41.7576,163700.0
2012-02-09 11:30:00,80.43,80.5,80.34,80.5,138600.0,41.7472,41.7836,41.7005,41.7836,138600.0
2012-02-09 11:35:00,80.48,80.5,80.32,80.4,73600.0,41.7732,41.7836,41.6901,41.7316,73600.0
2012-02-09 11:40:00,80.39,80.5,80.39,80.49,89200.0,41.7265,41.7836,41.7265,41.7784,89200.0
2012-02-09 11:45:00,80.48,80.7,80.35,80.43,351200.0,41.7732,41.8874,41.7057,41.7472,351200.0
2012-02-09 11:50:00,80.44,80.5,80.4,80.46,148500.0,41.7524,41.7836,41.7316,41.7628,148500.0
2012-02-09 11:55:00,80.46,80.48,80.24,80.37,98400.0,41.7628,41.7732,41.6486,41.7161,98400.0
2012-02-09 12:00:00,80.38,80.5,80.38,80.45,74800.0,41.7213,41.7836,41.7213,41.7576,74800.0
2012-02-09 12:05:00,80.46,80.49,80.41,80.46,89500.0,41.7628,41.7784,41.7368,41.7628,89500.0
2012-02-09 12:10:00,80.47,80.49,80.45,80.48,41200.0,41.768,41.7784,41.7576,41.7732,41200.0
2012-02-09 12:15:00,80.48,80.49,80.45,80.48,67500.0,41.7732,41.7784,41.7576,41.7732,67500.0
2012-02-09 12:20:00,80.46,80.48,80.42,80.45,73100.0,41.7628,41.7732,41.742,41.7576,73100.0
2012-02-09 12:25:00,80.46,80.69,80.45,80.68,344400.0,41.7628,41.8822,41.7576,41.877,344400.0
2012-02-09 12:30:00,80.66,80.99,80.63,80.97,180800.0,41.8666,42.0379,41.851,42.0275,180800.0
2012-02-09 12:35:00,80.96,80.97,80.81,80.91,74700.0,42.0223,42.0275,41.9445,41.9964,74700.0
2012-02-09 12:40:00,80.9,80.93,80.64,80.69,96600.0,41.9912,42.0067,41.8562,41.8822,96600.0
2012-02-09 12:45:00,80.69,80.72,80.66,80.72,51500.0,41.8822,41.8977,41.8666,41.8977,51500.0
2012-02-09 12:50:00,80.71,80.78,80.69,80.71,59300.0,41.8926,41.9289,41.8822,41.8926,59300.0
2012-02-09 12:55:00,80.7,80.71,80.58,80.61,72000.0,41.8874,41.8926,41.8251,41.8406,72000.0
2012-02-09 13:00:00,80.61,80.65,80.4,80.42,78700.0,41.8406,41.8614,41.7316,41.742,78700.0
2012-02-09 13:05:00,80.41,80.48,80.13,80.22,152000.0,41.7368,41.7732,41.5915,41.6382,152000.0
2012-02-09 13:10:00,80.22,80.27,80.07,80.1,57700.0,41.6382,41.6642,41.5604,41.5759,57700.0
2012-02-09 13:15:00,80.1,80.15,79.97,80.0,73500.0,41.5759,41.6019,41.5085,41.524,73500.0
2012-02-09 13:20:00,80.01,80.06,79.94,80.04,106000.0,41.5292,41.5552,41.4929,41.5448,106000.0
2012-02-09 13:25:00,80.05,80.16,80.03,80.06,75200.0,41.55,41.6071,41.5396,41.5552,75200.0
2012-02-09 13:30:00,80.06,80.16,80.0,80.03,68900.0,41.5552,41.6071,41.524,41.5396,68900.0
2012-02-09 13:35:00,80.03,80.22,80.03,80.22,92900.0,41.5396,41.6382,41.5396,41.6382,92900.0
2012-02-09 13:40:00,80.22,80.25,80.09,80.16,92000.0,41.6382,41.6538,41.5707,41.6071,92000.0
2012-02-09 13:45:00,80.16,80.33,80.15,80.27,108300.0,41.6071,41.6953,41.6019,41.6642,108300.0
2012-02-09 13:50:00,80.28,80.32,80.21,80.32,73200.0,41.6694,41.6901,41.633,41.6901,73200.0
2012-02-09 13:55:00,80.33,80.5,80.32,80.46,87200.0,41.6953,41.7836,41.6901,41.7628,87200.0
2012-02-09 14:00:00,80.46,80.46,80.24,80.33,137100.0,41.7628,41.7628,41.6486,41.6953,137100.0
2012-02-09 14:05:00,80.33,80.34,80.17,80.21,89000.0,41.6953,41.7005,41.6123,41.633,89000.0
2012-02-09 14:10:00,80.22,80.26,80.19,80.24,46500.0,41.6382,41.659,41.6226,41.6486,46500.0
2012-02-09 14:15:00,80.23,80.29,80.23,80.28,36500.0,41.6434,41.6746,41.6434,41.6694,36500.0
2012-02-09 14:20:00,80.27,80.3,80.24,80.24,68600.0,41.6642,41.6797,41.6486,41.6486,68600.0
2012-02-09 14:25:00,80.23,80.3,80.21,80.3,75900.0,41.6434,41.6797,41.633,41.6797,75900.0
2012-02-09 14:30:00,80.29,80.3,80.06,80.08,75600.0,41.6746,41.6797,41.5552,41.5656,75600.0
2012-02-09 14:35:00,80.08,80.18,80.07,80.16,83400.0,41.5656,41.6175,41.5604,41.6071,83400.0
2012-02-09 14:40:00,80.17,80.24,80.17,80.19,45800.0,41.6123,41.6486,41.6123,41.6226,45800.0
2012-02-09 14:45:00,80.19,80.2,80.11,80.13,44900.0,41.6226,41.6278,41.5811,41.5915,44900.0
2012-02-09 14:50:00,80.13,80.13,79.99,80.05,82900.0,41.5915,41.5915,41.5188,41.55,82900.0
2012-02-09 14:55:00,80.05,80.17,80.05,80.09,41300.0,41.55,41.6123,41.55,41.5707,41300.0
2012-02-09 15:00:00,80.08,80.11,80.07,80.11,33700.0,41.5656,41.5811,41.5604,41.5811,33700.0
2012-02-09 15:05:00,80.1,80.15,80.1,80.12,45700.0,41.5759,41.6019,41.5759,41.5863,45700.0
2012-02-09 15:10:00,80.12,80.21,80.11,80.12,109400.0,41.5863,41.633,41.5811,41.5863,109400.0
2012-02-09 15:15:00,80.11,80.13,80.03,80.06,41600.0,41.5811,41.5915,41.5396,41.5552,41600.0
2012-02-09 15:20:00,80.05,80.12,80.05,80.09,60200.0,41.55,41.5863,41.55,41.5707,60200.0
2012-02-09 15:25:00,80.09,80.13,80.08,80.11,81400.0,41.5707,41.5915,41.5656,41.5811,81400.0
2012-02-09 15:30:00,80.11,80.17,80.04,80.13,142500.0,41.5811,41.6123,41.5448,41.5915,142500.0
2012-02-09 15:35:00,80.13,80.2,80.06,80.12,93400.0,41.5915,41.6278,41.5552,41.5863,93400.0
2012-02-09 15:40:00,80.12,80.12,80.05,80.1,121600.0,41.5863,41.5863,41.55,41.5759,121600.0
2012-02-09 15:45:00,80.09,80.12,80.05,80.12,188400.0,41.5707,41.5863,41.55,41.5863,188400.0
2012-02-09 15:50:00,80.11,80.13,80.1,80.12,169500.0,41.5811,41.5915,41.5759,41.5863,169500.0
2012-02-09 15:55:00,80.11,80.17,80.08,80.08,338200.0,41.5811,41.6123,41.5656,41.5656,338200.0
2012-02-10 09:30:00,80.08,80.48,80.0,80.04,207800.0,41.5656,41.7732,41.524,41.5448,207800.0
2012-02-10 09:35:00,80.03,80.1,79.9,80.02,84300.0,41.5396,41.5759,41.4721,41.5344,84300.0
2012-02-10 09:40:00,80.0,80.38,80.0,80.35,178000.0,41.524,41.7213,41.524,41.7057,178000.0
2012-02-10 09:45:00,80.35,80.41,80.32,80.4,111700.0,41.7057,41.7368,41.6901,41.7316,111700.0
2012-02-10 09:50:00,80.4,80.42,80.34,80.34,124800.0,41.7316,41.742,41.7005,41.7005,124800.0
2012-02-10 09:55:00,80.34,80.39,80.17,80.22,133000.0,41.7005,41.7265,41.6123,41.6382,133000.0
2012-02-10 10:00:00,80.22,80.35,80.11,80.15,268800.0,41.6382,41.7057,41.5811,41.6019,268800.0
2012-02-10 10:05:00,80.16,80.28,80.05,80.09,124000.0,41.6071,41.6694,41.55,41.5707,124000.0
2012-02-10 10:10:00,80.09,80.09,80.0,80.03,124000.0,41.5707,41.5707,41.524,41.5396,124000.0
2012-02-10 10:15:00,80.04,80.13,80.03,80.07,77500.0,41.5448,41.5915,41.5396,41.5604,77500.0
2012-02-10 10:20:00,80.07,80.08,80.0,80.02,65900.0,41.5604,41.5656,41.524,41.5344,65900.0
2012-02-10 10:25:00,80.03,80.06,80.0,80.0,97300.0,41.5396,41.5552,41.524,41.524,97300.0
2012-02-10 10:30:00,80.0,80.08,79.95,80.0,127200.0,41.524,41.5656,41.4981,41.524,127200.0
2012-02-10 10:35:00,80.0,80.08,80.0,80.02,68200.0,41.524,41.5656,41.524,41.5344,68200.0
2012-02-10 10:40:00,80.03,80.04,79.98,80.02,173500.0,41.5396,41.5448,41.5136,41.5344,173500.0
2012-02-10 10:45:00,80.02,80.02,79.84,79.84,130300.0,41.5344,41.5344,41.441,41.441,130300.0
2012-02-10 10:50:00,79.84,79.89,79.84,79.87,90500.0,41.441,41.4669,41.441,41.4566,90500.0
2012-02-10 10:55:00,79.86,79.94,79.86,79.93,103700.0,41.4514,41.4929,41.4514,41.4877,103700.0
2012-02-10 11:00:00,79.93,79.97,79.89,79.96,137500.0,41.4877,41.5085,41.4669,41.5033,137500.0
2012-02-10 11:05:00,79.97,79.98,79.78,79.79,148700.0,41.5085,41.5136,41.4098,41.415,148700.0
2012-02-10 11:10:00,79.79,79.85,79.75,79.85,142300.0,41.415,41.4462,41.3943,41.4462,142300.0
2012-02-10 11:15:00,79.85,79.87,79.79,79.82,107400.0,41.4462,41.4566,41.415,41.4306,107400.0
2012-02-10 11:20:00,79.81,79.93,79.81,79.92,82100.0,41.4254,41.4877,41.4254,41.4825,82100.0
2012-02-10 11:25:00,79.93,79.95,79.91,79.95,70200.0,41.4877,41.4981,41.4773,41.4981,70200.0
2012-02-10 11:30:00,79.94,79.95,79.9,79.9,74000.0,41.4929,41.4981,41.4721,41.4721,74000.0
2012-02-10 11:35:00,79.91,79.91,79.88,79.9,107600.0,41.4773,41.4773,41.4617,41.4721,107600.0
2012-02-10 11:40:00,79.89,79.91,79.77,79.81,61200.0,41.4669,41.4773,41.4046,41.4254,61200.0
2012-02-10 11:45:00,79.81,79.81,79.71,79.79,51800.0,41.4254,41.4254,41.3735,41.415,51800.0
2012-02-10 11:50:00,79.79,79.86,79.76,79.86,20100.0,41.415,41.4514,41.3995,41.4514,20100.0
2012-02-10 11:55:00,79.87,79.87,79.77,79.78,30600.0,41.4566,41.4566,41.4046,41.4098,30600.0
2012-02-10 12:00:00,79.78,79.88,79.78,79.88,42400.0,41.4098,41.4617,41.4098,41.4617,42400.0
2012-02-10 12:05:00,79.88,79.91,79.85,79.85,87500.0,41.4617,41.4773,41.4462,41.4462,87500.0
2012-02-10 12:10:00,79.86,79.91,79.84,79.9,40300.0,41.4514,41.4773,41.441,41.4721,40300.0
2012-02-10 12:15:00,79.89,79.95,79.88,79.94,49400.0,41.4669,41.4981,41.4617,41.4929,49400.0
2012-02-10 12:20:00,79.93,79.95,79.88,79.91,46600.0,41.4877,41.4981,41.4617,41.4773,46600.0
2012-02-10 12:25:00,79.91,79.95,79.91,79.93,17000.0,41.4773,41.4981,41.4773,41.4877,17000.0
2012-02-10 12:30:00,79.93,79.94,79.91,79.92,21400.0,41.4877,41.4929,41.4773,41.4825,21400.0
2012-02-10 12:35:00,79.92,79.92,79.85,79.85,41900.0,41.4825,41.4825,41.4462,41.4462,41900.0
2012-02-10 12:40:00,79.85,79.89,79.84,79.89,15700.0,41.4462,41.4669,41.441,41.4669,15700.0
2012-02-10 12:45:00,79.88,79.9,79.84,79.9,13700.0,41.4617,41.4721,41.441,41.4721,13700.0
2012-02-10 12:50:00,79.9,79.92,79.89,79.92,13800.0,41.4721,41.4825,41.4669,41.4825,13800.0
2012-02-10 12:55:00,79.92,79.97,79.92,79.93,25600.0,41.4825,41.5085,41.4825,41.4877,25600.0
2012-02-10 13:00:00,79.92,79.95,79.89,79.95,48100.0,41.4825,41.4981,41.4669,41.4981,48100.0
2012-02-10 13:05:00,79.94,80.04,79.94,80.02,70700.0,41.4929,41.5448,41.4929,41.5344,70700.0
2012-02-10 13:10:00,80.03,80.06,80.03,80.04,37000.0,41.5396,41.5552,41.5396,41.5448,37000.0
2012-02-10 13:15:00,80.03,80.06,80.0,80.03,66100.0,41.5396,41.5552,41.524,41.5396,66100.0
2012-02-10 13:20:00,80.02,80.03,80.01,80.03,24500.0,41.5344,41.5396,41.5292,41.5396,24500.0
2012-02-10 13:25:00,80.03,80.05,80.0,80.01,37600.0,41.5396,41.55,41.524,41.5292,37600.0
2012-02-10 13:30:00,80.0,80.02,79.98,79.99,72600.0,41.524,41.5344,41.5136,41.5188,72600.0
2012-02-10 13:35:00,80.0,80.03,79.97,80.01,62500.0,41.524,41.5396,41.5085,41.5292,62500.0
2012-02-10 13:40:00,80.02,80.03,79.99,80.02,28800.0,41.5344,41.5396,41.5188,41.5344,28800.0
2012-02-10 13:45:00,80.03,80.04,79.97,80.02,23100.0,41.5396,41.5448,41.5085,41.5344,23100.0
2012-02-10 13:50:00,80.03,80.06,80.01,80.06,50900.0,41.5396,41.5552,41.5292,41.5552,50900.0
2012-02-10 13:55:00,80.06,80.08,80.03,80.08,61600.0,41.5552,41.5656,41.5396,41.5656,61600.0
2012-02-10 14:00:00,80.08,80.1,80.05,80.07,37500.0,41.5656,41.5759,41.55,41.5604,37500.0
2012-02-10 14:05:00,80.07,80.07,79.99,80.03,57200.0,41.5604,41.5604,41.5188,41.5396,57200.0
2012-02-10 14:10:00,80.03,80.08,80.02,80.06,18500.0,41.5396,41.5656,41.5344,41.5552,18500.0
2012-02-10 14:15:00,80.06,80.1,80.05,80.1,26000.0,41.5552,41.5759,41.55,41.5759,26000.0
2012-02-10 14:20:00,80.1,80.1,80.05,80.07,53400.0,41.5759,41.5759,41.55,41.5604,53400.0
2012-02-10 14:25:00,80.06,80.07,80.05,80.06,15600.0,41.5552,41.5604,41.55,41.5552,15600.0
2012-02-10 14:30:00,80.06,80.08,80.05,80.06,21800.0,41.5552,41.5656,41.55,41.5552,21800.0
2012-02-10 14:35:00,80.07,80.09,80.05,80.09,31700.0,41.5604,41.5707,41.55,41.5707,31700.0
2012-02-10 14:40:00,80.09,80.11,80.08,80.1,41300.0,41.5707,41.5811,41.5656,41.5759,41300.0
2012-02-10 14:45:00,80.1,80.12,80.04,80.06,111200.0,41.5759,41.5863,41.5448,41.5552,111200.0
2012-02-10 14:50:00,80.06,80.07,80.02,80.05,40500.0,41.5552,41.5604,41.5344,41.55,40500.0
2012-02-10 14:55:00,80.06,80.1,80.04,80.09,38000.0,41.5552,41.5759,41.5448,41.5707,38000.0
2012-02-10 15:00:00,80.1,80.1,80.07,80.08,72100.0,41.5759,41.5759,41.5604,41.5656,72100.0
2012-02-10 15:05:00,80.07,80.09,80.05,80.06,58700.0,41.5604,41.5707,41.55,41.5552,58700.0
2012-02-10 15:10:00,80.06,80.09,80.03,80.09,50100.0,41.5552,41.5707,41.5396,41.5707,50100.0
2012-02-10 15:15:00,80.09,80.11,80.08,80.1,73000.0,41.5707,41.5811,41.5656,41.5759,73000.0
2012-02-10 15:20:00,80.1,80.18,80.08,80.18,191000.0,41.5759,41.6175,41.5656,41.6175,191000.0
2012-02-10 15:25:00,80.18,80.37,80.17,80.33,84100.0,41.6175,41.7161,41.6123,41.6953,84100.0
2012-02-10 15:30:00,80.34,80.36,80.24,80.27,129300.0,41.7005,41.7109,41.6486,41.6642,129300.0
2012-02-10 15:35:00,80.28,80.28,80.23,80.26,91300.0,41.6694,41.6694,41.6434,41.659,91300.0
2012-02-10 15:40:00,80.26,80.28,80.25,80.26,127100.0,41.659,41.6694,41.6538,41.659,127100.0
2012-02-10 15:45:00,80.26,80.41,80.25,80.34,316700.0,41.659,41.7368,41.6538,41.7005,316700.0
2012-02-10 15:50:00,80.34,80.37,80.32,80.37,146500.0,41.7005,41.7161,41.6901,41.7161,146500.0
2012-02-10 15:55:00,80.37,80.43,80.33,80.41,447700.0,41.7161,41.7472,41.6953,41.7368,447700.0
2012-02-13 09:30:00,80.69,80.84,80.42,80.56,186300.0,41.8822,41.96,41.742,41.8147,186300.0
2012-02-13 09:35:00,80.58,80.73,80.52,80.72,77300.0,41.8251,41.9029,41.7939,41.8977,77300.0
2012-02-13 09:40:00,80.71,80.93,80.71,80.89,82100.0,41.8926,42.0067,41.8926,41.986,82100.0
2012-02-13 09:45:00,80.9,80.96,80.71,80.72,91900.0,41.9912,42.0223,41.8926,41.8977,91900.0
2012-02-13 09:50:00,80.72,80.81,80.72,80.72,85800.0,41.8977,41.9445,41.8977,41.8977,85800.0
2012-02-13 09:55:00,80.71,80.75,80.6,80.68,94800.0,41.8926,41.9133,41.8355,41.877,94800.0
2012-02-13 10:00:00,80.68,80.89,80.68,80.88,62500.0,41.877,41.986,41.877,41.9808,62500.0
2012-02-13 10:05:00,80.88,80.9,80.72,80.9,72700.0,41.9808,41.9912,41.8977,41.9912,72700.0
2012-02-13 10:10:00,80.9,80.99,80.87,80.97,77800.0,41.9912,42.0379,41.9756,42.0275,77800.0
2012-02-13 10:15:00,80.97,81.0,80.9,80.97,61100.0,42.0275,42.0431,41.9912,42.0275,61100.0
2012-02-13 10:20:00,80.96,81.0,80.94,80.98,42400.0,42.0223,42.0431,42.0119,42.0327,42400.0
2012-02-13 10:25:00,80.97,81.08,80.97,81.07,134400.0,42.0275,42.0846,42.0275,42.0794,134400.0
2012-02-13 10:30:00,81.08,81.14,81.01,81.12,73900.0,42.0846,42.1157,42.0483,42.1054,73900.0
2012-02-13 10:35:00,81.11,81.36,81.11,81.31,170200.0,42.1002,42.2299,42.1002,42.204,170200.0
2012-02-13 10:40:00,81.32,81.37,81.24,81.28,74700.0,42.2092,42.2351,42.1677,42.1884,74700.0
2012-02-13 10:45:00,81.27,81.35,81.26,81.28,65600.0,42.1832,42.2247,42.178,42.1884,65600.0
2012-02-13 10:50:00,81.28,81.4,81.28,81.34,71300.0,42.1884,42.2507,42.1884,42.2196,71300.0
2012-02-13 10:55:00,81.34,81.4,81.27,81.39,61900.0,42.2196,42.2507,42.1832,42.2455,61900.0
2012-02-13 11:00:00,81.39,81.44,81.34,81.37,60600.0,42.2455,42.2715,42.2196,42.2351,60600.0
2012-02-13 11:05:00,81.37,81.48,81.35,81.43,67200.0,42.2351,42.2922,42.2247,42.2663,67200.0
2012-02-13 11:10:00,81.43,81.46,81.37,81.37,76100.0,42.2663,42.2818,42.2351,42.2351,76100.0
2012-02-13 11:15:00,81.38,81.42,81.28,81.35,56500.0,42.2403,42.2611,42.1884,42.2247,56500.0
2012-02-13 11:20:00,81.36,81.55,81.36,81.54,101200.0,42.2299,42.3286,42.2299,42.3234,101200.0
2012-02-13 11:25:00,81.55,81.6,81.49,81.57,65800.0,42.3286,42.3545,42.2974,42.3389,65800.0
2012-02-13 11:30:00,81.57,81.59,81.51,81.56,38700.0,42.3389,42.3493,42.3078,42.3337,38700.0
2012-02-13 11:35:00,81.56,81.64,81.56,81.64,59000.0,42.3337,42.3753,42.3337,42.3753,59000.0
2012-02-13 11:40:00,81.64,81.64,81.57,81.62,48600.0,42.3753,42.3753,42.3389,42.3649,48600.0
2012-02-13 11:45:00,81.62,81.65,81.56,81.57,62900.0,42.3649,42.3805,42.3337,42.3389,62900.0
2012-02-13 11:50:00,81.58,81.65,81.57,81.63,31200.0,42.3441,42.3805,42.3389,42.3701,31200.0
2012-02-13 11:55:00,81.63,81.69,81.6,81.68,30500.0,42.3701,42.4012,42.3545,42.396,30500.0
2012-02-13 12:00:00,81.68,81.69,81.59,81.61,46400.0,42.396,42.4012,42.3493,42.3597,46400.0
2012-02-13 12:05:00,81.62,81.64,81.56,81.57,68600.0,42.3649,42.3753,42.3337,42.3389,68600.0
2012-02-13 12:10:00,81.57,81.64,81.57,81.64,35200.0,42.3389,42.3753,42.3389,42.3753,35200.0
2012-02-13 12:15:00,81.64,81.68,81.62,81.68,45000.0,42.3753,42.396,42.3649,42.396,45000.0
2012-02-13 12:20:00,81.68,81.68,81.63,81.65,40900.0,42.396,42.396,42.3701,42.3805,40900.0
2012-02-13 12:25:00,81.66,81.68,81.64,81.66,25100.0,42.3857,42.396,42.3753,42.3857,25100.0
2012-02-13 12:30:00,81.66,81.66,81.59,81.59,51400.0,42.3857,42.3857,42.3493,42.3493,51400.0
2012-02-13 12:35:00,81.59,81.61,81.57,81.59,29700.0,42.3493,42.3597,42.3389,42.3493,29700.0
2012-02-13 12:40:00,81.59,81.65,81.58,81.64,28400.0,42.3493,42.3805,42.3441,42.3753,28400.0
2012-02-13 12:45:00,81.65,81.65,81.62,81.64,27700.0,42.3805,42.3805,42.3649,42.3753,27700.0
2012-02-13 12:50:00,81.63,81.65,81.6,81.63,29600.0,42.3701,42.3805,42.3545,42.3701,29600.0
2012-02-13 12:55:00,81.62,81.66,81.62,81.66,36300.0,42.3649,42.3857,42.3649,42.3857,36300.0
2012-02-13 13:00:00,81.65,81.71,81.65,81.69,56400.0,42.3805,42.4116,42.3805,42.4012,56400.0
2012-02-13 13:05:00,81.7,81.83,81.69,81.81,77800.0,42.4064,42.4739,42.4012,42.4635,77800.0
2012-02-13 13:10:00,81.81,81.84,81.76,81.81,49300.0,42.4635,42.4791,42.4376,42.4635,49300.0
2012-02-13 13:15:00,81.81,81.81,81.73,81.78,47100.0,42.4635,42.4635,42.422,42.4479,47100.0
2012-02-13 13:20:00,81.78,81.8,81.71,81.78,39000.0,42.4479,42.4583,42.4116,42.4479,39000.0
2012-02-13 13:25:00,81.78,81.78,81.72,81.73,33300.0,42.4479,42.4479,42.4168,42.422,33300.0
2012-02-13 13:30:00,81.74,81.76,81.72,81.76,27600.0,42.4272,42.4376,42.4168,42.4376,27600.0
2012-02-13 13:35:00,81.75,81.76,81.64,81.65,61200.0,42.4324,42.4376,42.3753,42.3805,61200.0
2012-02-13 13:40:00,81.65,81.7,81.65,81.7,37200.0,42.3805,42.4064,42.3805,42.4064,37200.0
2012-02-13 13:45:00,81.7,81.7,81.61,81.66,62400.0,42.4064,42.4064,42.3597,42.3857,62400.0
2012-02-13 13:50:00,81.66,81.67,81.62,81.62,34200.0,42.3857,42.3908,42.3649,42.3649,34200.0
2012-02-13 13:55:00,81.61,81.66,81.6,81.64,40200.0,42.3597,42.3857,42.3545,42.3753,40200.0
2012-02-13 14:00:00,81.64,81.66,81.6,81.61,59100.0,42.3753,42.3857,42.3545,42.3597,59100.0
2012-02-13 14:05:00,81.61,81.61,81.55,81.56,51200.0,42.3597,42.3597,42.3286,42.3337,51200.0
2012-02-13 14:10:00,81.56,81.56,81.44,81.44,84100.0,42.3337,42.3337,42.2715,42.2715,84100.0
2012-02-13 14:15:00,81.44,81.45,81.41,81.44,49800.0,42.2715,42.2767,42.2559,42.2715,49800.0
2012-02-13 14:20:00,81.44,81.49,81.44,81.48,71600.0,42.2715,42.2974,42.2715,42.2922,71600.0
2012-02-13 14:25:00,81.49,81.52,81.48,81.5,53700.0,42.2974,42.313,42.2922,42.3026,53700.0
2012-02-13 14:30:00,81.51,81.58,81.5,81.56,149400.0,42.3078,42.3441,42.3026,42.3337,149400.0
2012-02-13 14:35:00,81.54,81.63,81.53,81.62,168300.0,42.3234,42.3701,42.3182,42.3649,168300.0
2012-02-13 14:40:00,81.62,81.71,81.6,81.69,87700.0,42.3649,42.4116,42.3545,42.4012,87700.0
2012-02-13 14:45:00,81.68,81.69,81.59,81.59,48300.0,42.396,42.4012,42.3493,42.3493,48300.0
2012-02-13 14:50:00,81.6,81.61,81.55,81.55,63000.0,42.3545,42.3597,42.3286,42.3286,63000.0
2012-02-13 14:55:00,81.56,81.61,81.55,81.59,71700.0,42.3337,42.3597,42.3286,42.3493,71700.0
2012-02-13 15:00:00,81.6,81.65,81.58,81.65,65600.0,42.3545,42.3805,42.3441,42.3805,65600.0
2012-02-13 15:05:00,81.65,81.67,81.63,81.67,54200.0,42.3805,42.3908,42.3701,42.3908,54200.0
2012-02-13 15:10:00,81.67,81.68,81.65,81.66,101400.0,42.3908,42.396,42.3805,42.3857,101400.0
2012-02-13 15:15:00,81.65,81.72,81.63,81.72,82200.0,42.3805,42.4168,42.3701,42.4168,82200.0
2012-02-13 15:20:00,81.72,81.79,81.69,81.79,118100.0,42.4168,42.4531,42.4012,42.4531,118100.0
2012-02-13 15:25:00,81.8,81.89,81.79,81.79,110600.0,42.4583,42.505,42.4531,42.4531,110600.0
2012-02-13 15:30:00,81.79,81.8,81.66,81.68,121200.0,42.4531,42.4583,42.3857,42.396,121200.0
2012-02-13 15:35:00,81.69,81.71,81.66,81.67,143500.0,42.4012,42.4116,42.3857,42.3908,143500.0
2012-02-13 15:40:00,81.67,81.8,81.67,81.79,157300.0,42.3908,42.4583,42.3908,42.4531,157300.0
2012-02-13 15:45:00,81.79,81.79,81.69,81.7,123900.0,42.4531,42.4531,42.4012,42.4064,123900.0
2012-02-13 15:50:00,81.71,81.71,81.6,81.6,213600.0,42.4116,42.4116,42.3545,42.3545,213600.0
2012-02-13 15:55:00,81.6,81.68,81.59,81.64,221700.0,42.3545,42.396,42.3493,42.3753,221700.0
2012-02-14 09:30:00,81.5,81.61,81.22,81.35,149700.0,42.3026,42.3597,42.1573,42.2247,149700.0
2012-02-14 09:35:00,81.35,81.41,81.21,81.25,51100.0,42.2247,42.2559,42.1521,42.1728,51100.0
2012-02-14 09:40:00,81.24,81.37,81.23,81.3,52600.0,42.1677,42.2351,42.1625,42.1988,52600.0
2012-02-14 09:45:00,81.31,81.31,81.22,81.28,73700.0,42.204,42.204,42.1573,42.1884,73700.0
2012-02-14 09:50:00,81.28,81.31,81.22,81.23,66200.0,42.1884,42.204,42.1573,42.1625,66200.0
2012-02-14 09:55:00,81.22,81.26,81.11,81.26,96300.0,42.1573,42.178,42.1002,42.178,96300.0
2012-02-14 10:00:00,81.26,81.26,81.15,81.2,89500.0,42.178,42.178,42.1209,42.1469,89500.0
2012-02-14 10:05:00,81.19,81.23,81.15,81.18,88200.0,42.1417,42.1625,42.1209,42.1365,88200.0
2012-02-14 10:10:00,81.17,81.28,81.17,81.25,85700.0,42.1313,42.1884,42.1313,42.1728,85700.0
2012-02-14 10:15:00,81.24,81.28,81.17,81.2,127600.0,42.1677,42.1884,42.1313,42.1469,127600.0
2012-02-14 10:20:00,81.19,81.26,81.16,81.19,56700.0,42.1417,42.178,42.1261,42.1417,56700.0
2012-02-14 10:25:00,81.19,81.19,81.13,81.15,54100.0,42.1417,42.1417,42.1106,42.1209,54100.0
2012-02-14 10:30:00,81.16,81.22,81.11,81.2,73100.0,42.1261,42.1573,42.1002,42.1469,73100.0
2012-02-14 10:35:00,81.19,81.22,81.17,81.19,39900.0,42.1417,42.1573,42.1313,42.1417,39900.0
2012-02-14 10:40:00,81.17,81.22,81.15,81.22,43800.0,42.1313,42.1573,42.1209,42.1573,43800.0
2012-02-14 10:45:00,81.22,81.25,81.15,81.25,57800.0,42.1573,42.1728,42.1209,42.1728,57800.0
2012-02-14 10:50:00,81.24,81.29,81.23,81.25,49600.0,42.1677,42.1936,42.1625,42.1728,49600.0
2012-02-14 10:55:00,81.26,81.43,81.22,81.41,114500.0,42.178,42.2663,42.1573,42.2559,114500.0
2012-02-14 11:00:00,81.41,81.42,81.24,81.27,99000.0,42.2559,42.2611,42.1677,42.1832,99000.0
2012-02-14 11:05:00,81.27,81.35,81.27,81.28,69200.0,42.1832,42.2247,42.1832,42.1884,69200.0
2012-02-14 11:10:00,81.28,81.31,81.13,81.13,49400.0,42.1884,42.204,42.1106,42.1106,49400.0
2012-02-14 11:15:00,81.13,81.2,81.13,81.18,86700.0,42.1106,42.1469,42.1106,42.1365,86700.0
2012-02-14 11:20:00,81.18,81.2,81.13,81.13,49600.0,42.1365,42.1469,42.1106,42.1106,49600.0
2012-02-14 11:25:00,81.13,81.25,81.13,81.22,48200.0,42.1106,42.1728,42.1106,42.1573,48200.0
2012-02-14 11:30:00,81.22,81.3,81.17,81.17,38100.0,42.1573,42.1988,42.1313,42.1313,38100.0
2012-02-14 11:35:00,81.18,81.21,81.15,81.19,27900.0,42.1365,42.1521,42.1209,42.1417,27900.0
2012-02-14 11:40:00,81.18,81.21,81.17,81.17,34500.0,42.1365,42.1521,42.1313,42.1313,34500.0
2012-02-14 11:45:00,81.17,81.19,81.16,81.18,19800.0,42.1313,42.1417,42.1261,42.1365,19800.0
2012-02-14 11:50:00,81.18,81.2,81.13,81.14,39700.0,42.1365,42.1469,42.1106,42.1157,39700.0
2012-02-14 11:55:00,81.15,81.16,81.13,81.13,31300.0,42.1209,42.1261,42.1106,42.1106,31300.0
2012-02-14 12:00:00,81.14,81.14,81.09,81.1,43100.0,42.1157,42.1157,42.0898,42.095,43100.0
2012-02-14 12:05:00,81.09,81.1,81.06,81.06,43600.0,42.0898,42.095,42.0742,42.0742,43600.0
2012-02-14 12:10:00,81.06,81.06,81.02,81.03,20400.0,42.0742,42.0742,42.0535,42.0587,20400.0
2012-02-14 12:15:00,81.02,81.06,81.01,81.06,40100.0,42.0535,42.0742,42.0483,42.0742,40100.0
2012-02-14 12:20:00,81.06,81.19,81.05,81.19,52500.0,42.0742,42.1417,42.069,42.1417,52500.0
2012-02-14 12:25:00,81.19,81.23,81.16,81.17,48300.0,42.1417,42.1625,42.1261,42.1313,48300.0
2012-02-14 12:30:00,81.16,81.17,81.13,81.14,18000.0,42.1261,42.1313,42.1106,42.1157,18000.0
2012-02-14 12:35:00,81.13,81.14,81.13,81.14,13400.0,42.1106,42.1157,42.1106,42.1157,13400.0
2012-02-14 12:40:00,81.13,81.15,81.08,81.08,35100.0,42.1106,42.1209,42.0846,42.0846,35100.0
2012-02-14 12:45:00,81.08,81.08,81.03,81.05,40000.0,42.0846,42.0846,42.0587,42.069,40000.0
2012-02-14 12:50:00,81.06,81.07,81.01,81.06,48400.0,42.0742,42.0794,42.0483,42.0742,48400.0
2012-02-14 12:55:00,81.06,81.07,81.0,81.03,27100.0,42.0742,42.0794,42.0431,42.0587,27100.0
2012-02-14 13:00:00,81.02,81.03,81.0,81.03,40300.0,42.0535,42.0587,42.0431,42.0587,40300.0
2012-02-14 13:05:00,81.04,81.04,81.0,81.03,43900.0,42.0638,42.0638,42.0431,42.0587,43900.0
2012-02-14 13:10:00,81.03,81.1,81.03,81.1,23500.0,42.0587,42.095,42.0587,42.095,23500.0
2012-02-14 13:15:00,81.09,81.19,81.09,81.14,35600.0,42.0898,42.1417,42.0898,42.1157,35600.0
2012-02-14 13:20:00,81.14,81.15,81.09,81.1,28300.0,42.1157,42.1209,42.0898,42.095,28300.0
2012-02-14 13:25:00,81.1,81.14,81.09,81.1,25100.0,42.095,42.1157,42.0898,42.095,25100.0
2012-02-14 13:30:00,81.1,81.14,81.08,81.09,25000.0,42.095,42.1157,42.0846,42.0898,25000.0
2012-02-14 13:35:00,81.09,81.14,81.09,81.12,25000.0,42.0898,42.1157,42.0898,42.1054,25000.0
2012-02-14 13:40:00,81.12,81.12,81.09,81.11,21800.0,42.1054,42.1054,42.0898,42.1002,21800.0
2012-02-14 13:45:00,81.1,81.13,81.09,81.12,25000.0,42.095,42.1106,42.0898,42.1054,25000.0
2012-02-14 13:50:00,81.11,81.12,81.09,81.09,13700.0,42.1002,42.1054,42.0898,42.0898,13700.0
2012-02-14 13:55:00,81.1,81.22,81.09,81.18,62400.0,42.095,42.1573,42.0898,42.1365,62400.0
2012-02-14 14:00:00,81.18,81.26,81.18,81.26,25000.0,42.1365,42.178,42.1365,42.178,25000.0
2012-02-14 14:05:00,81.25,81.28,81.21,81.23,53700.0,42.1728,42.1884,42.1521,42.1625,53700.0
2012-02-14 14:10:00,81.24,81.26,81.21,81.26,22300.0,42.1677,42.178,42.1521,42.178,22300.0
2012-02-14 14:15:00,81.25,81.28,81.23,81.24,33900.0,42.1728,42.1884,42.1625,42.1677,33900.0
2012-02-14 14:20:00,81.24,81.25,81.15,81.16,57300.0,42.1677,42.1728,42.1209,42.1261,57300.0
2012-02-14 14:25:00,81.16,81.21,81.16,81.17,37200.0,42.1261,42.1521,42.1261,42.1313,37200.0
2012-02-14 14:30:00,81.18,81.18,81.12,81.17,40800.0,42.1365,42.1365,42.1054,42.1313,40800.0
2012-02-14 14:35:00,81.16,81.26,81.16,81.24,61800.0,42.1261,42.178,42.1261,42.1677,61800.0
2012-02-14 14:40:00,81.24,81.33,81.23,81.32,56700.0,42.1677,42.2144,42.1625,42.2092,56700.0
2012-02-14 14:45:00,81.32,81.33,81.22,81.22,48500.0,42.2092,42.2144,42.1573,42.1573,48500.0
2012-02-14 14:50:00,81.23,81.29,81.21,81.25,33400.0,42.1625,42.1936,42.1521,42.1728,33400.0
2012-02-14 14:55:00,81.26,81.29,81.23,81.27,47900.0,42.178,42.1936,42.1625,42.1832,47900.0
2012-02-14 15:00:00,81.26,81.32,81.23,81.27,44200.0,42.178,42.2092,42.1625,42.1832,44200.0
2012-02-14 15:05:00,81.28,81.28,81.24,81.25,68200.0,42.1884,42.1884,42.1677,42.1728,68200.0
2012-02-14 15:10:00,81.25,81.27,81.23,81.25,63400.0,42.1728,42.1832,42.1625,42.1728,63400.0
2012-02-14 15:15:00,81.25,81.27,81.24,81.27,43300.0,42.1728,42.1832,42.1677,42.1832,43300.0
2012-02-14 15:20:00,81.26,81.28,81.24,81.27,84900.0,42.178,42.1884,42.1677,42.1832,84900.0
2012-02-14 15:25:00,81.27,81.28,81.17,81.19,72400.0,42.1832,42.1884,42.1313,42.1417,72400.0
2012-02-14 15:30:00,81.2,81.26,81.17,81.26,61400.0,42.1469,42.178,42.1313,42.178,61400.0
2012-02-14 15:35:00,81.26,81.34,81.25,81.32,75600.0,42.178,42.2196,42.1728,42.2092,75600.0
2012-02-14 15:40:00,81.31,81.43,81.31,81.38,103800.0,42.204,42.2663,42.204,42.2403,103800.0
2012-02-14 15:45:00,81.38,81.53,81.38,81.53,125400.0,42.2403,42.3182,42.2403,42.3182,125400.0
2012-02-14 15:50:00,81.53,81.63,81.46,81.52,219700.0,42.3182,42.3701,42.2818,42.313,219700.0
2012-02-14 15:55:00,81.54,81.64,81.52,81.63,190200.0,42.3234,42.3753,42.313,42.3701,190200.0
2012-02-15 09:30:00,81.89,81.97,81.69,81.69,148200.0,42.505,42.5466,42.4012,42.4012,148200.0
2012-02-15 09:35:00,81.68,81.68,81.17,81.28,96400.0,42.396,42.396,42.1313,42.1884,96400.0
2012-02-15 09:40:00,81.29,81.57,81.19,81.56,91300.0,42.1936,42.3389,42.1417,42.3337,91300.0
2012-02-15 09:45:00,81.56,81.56,81.31,81.32,97800.0,42.3337,42.3337,42.204,42.2092,97800.0
2012-02-15 09:50:00,81.32,81.36,81.23,81.23,57700.0,42.2092,42.2299,42.1625,42.1625,57700.0
2012-02-15 09:55:00,81.23,81.38,81.23,81.37,65900.0,42.1625,42.2403,42.1625,42.2351,65900.0
2012-02-15 10:00:00,81.37,81.49,81.37,81.48,91400.0,42.2351,42.2974,42.2351,42.2922,91400.0
2012-02-15 10:05:00,81.49,81.62,81.48,81.6,47600.0,42.2974,42.3649,42.2922,42.3545,47600.0
2012-02-15 10:10:00,81.61,81.61,81.44,81.5,57800.0,42.3597,42.3597,42.2715,42.3026,57800.0
2012-02-15 10:15:00,81.5,81.55,81.42,81.55,44800.0,42.3026,42.3286,42.2611,42.3286,44800.0
2012-02-15 10:20:00,81.55,81.63,81.53,81.61,50300.0,42.3286,42.3701,42.3182,42.3597,50300.0
2012-02-15 10:25:00,81.62,81.73,81.6,81.63,60600.0,42.3649,42.422,42.3545,42.3701,60600.0
2012-02-15 10:30:00,81.63,81.72,81.63,81.7,47700.0,42.3701,42.4168,42.3701,42.4064,47700.0
2012-02-15 10:35:00,81.7,81.86,81.7,81.85,50000.0,42.4064,42.4895,42.4064,42.4843,50000.0
2012-02-15 10:40:00,81.85,81.9,81.82,81.9,45500.0,42.4843,42.5102,42.4687,42.5102,45500.0
2012-02-15 10:45:00,81.89,81.9,81.81,81.86,56000.0,42.505,42.5102,42.4635,42.4895,56000.0
2012-02-15 10:50:00,81.87,81.99,81.86,81.95,67300.0,42.4947,42.5569,42.4895,42.5362,67300.0
2012-02-15 10:55:00,81.96,81.99,81.9,81.93,56500.0,42.5414,42.5569,42.5102,42.5258,56500.0
2012-02-15 11:00:00,81.93,82.0,81.91,81.96,61700.0,42.5258,42.5621,42.5154,42.5414,61700.0
2012-02-15 11:05:00,81.95,81.99,81.93,81.98,32700.0,42.5362,42.5569,42.5258,42.5517,32700.0
2012-02-15 11:10:00,81.99,82.02,81.94,81.97,48000.0,42.5569,42.5725,42.531,42.5466,48000.0
2012-02-15 11:15:00,81.96,82.04,81.93,82.01,35900.0,42.5414,42.5829,42.5258,42.5673,35900.0
2012-02-15 11:20:00,82.0,82.01,81.94,81.98,37400.0,42.5621,42.5673,42.531,42.5517,37400.0
2012-02-15 11:25:00,81.99,82.05,81.99,82.01,56300.0,42.5569,42.5881,42.5569,42.5673,56300.0
2012-02-15 11:30:00,82.01,82.02,81.96,81.98,37500.0,42.5673,42.5725,42.5414,42.5517,37500.0
2012-02-15 11:35:00,81.98,82.04,81.96,82.01,62400.0,42.5517,42.5829,42.5414,42.5673,62400.0
2012-02-15 11:40:00,81.99,82.03,81.94,81.97,79100.0,42.5569,42.5777,42.531,42.5466,79100.0
2012-02-15 11:45:00,81.97,81.97,81.87,81.88,39500.0,42.5466,42.5466,42.4947,42.4998,39500.0
2012-02-15 11:50:00,81.88,81.93,81.85,81.89,36600.0,42.4998,42.5258,42.4843,42.505,36600.0
2012-02-15 11:55:00,81.89,81.89,81.84,81.87,18600.0,42.505,42.505,42.4791,42.4947,18600.0
2012-02-15 12:00:00,81.88,81.89,81.84,81.87,31000.0,42.4998,42.505,42.4791,42.4947,31000.0
2012-02-15 12:05:00,81.88,81.89,81.79,81.82,81100.0,42.4998,42.505,42.4531,42.4687,81100.0
2012-02-15 12:10:00,81.82,81.87,81.82,81.84,20700.0,42.4687,42.4947,42.4687,42.4791,20700.0
2012-02-15 12:15:00,81.85,81.9,81.85,81.89,21900.0,42.4843,42.5102,42.4843,42.505,21900.0
2012-02-15 12:20:00,81.89,81.9,81.84,81.85,38000.0,42.505,42.5102,42.4791,42.4843,38000.0
2012-02-15 12:25:00,81.84,81.9,81.82,81.88,33500.0,42.4791,42.5102,42.4687,42.4998,33500.0
2012-02-15 12:30:00,81.87,81.9,81.82,81.83,39200.0,42.4947,42.5102,42.4687,42.4739,39200.0
2012-02-15 12:35:00,81.83,81.84,81.78,81.79,38600.0,42.4739,42.4791,42.4479,42.4531,38600.0
2012-02-15 12:40:00,81.79,81.87,81.78,81.87,60400.0,42.4531,42.4947,42.4479,42.4947,60400.0
2012-02-15 12:45:00,81.87,81.91,81.86,81.88,66400.0,42.4947,42.5154,42.4895,42.4998,66400.0
2012-02-15 12:50:00,81.88,81.92,81.85,81.9,41100.0,42.4998,42.5206,42.4843,42.5102,41100.0
2012-02-15 12:55:00,81.91,81.91,81.8,81.82,57000.0,42.5154,42.5154,42.4583,42.4687,57000.0
2012-02-15 13:00:00,81.82,81.83,81.72,81.72,46400.0,42.4687,42.4739,42.4168,42.4168,46400.0
2012-02-15 13:05:00,81.73,81.75,81.69,81.73,53400.0,42.422,42.4324,42.4012,42.422,53400.0
2012-02-15 13:10:00,81.73,81.78,81.71,81.76,60300.0,42.422,42.4479,42.4116,42.4376,60300.0
2012-02-15 13:15:00,81.75,81.77,81.7,81.72,34700.0,42.4324,42.4427,42.4064,42.4168,34700.0
2012-02-15 13:20:00,81.72,81.78,81.67,81.75,76300.0,42.4168,42.4479,42.3908,42.4324,76300.0
2012-02-15 13:25:00,81.76,81.77,81.51,81.61,133200.0,42.4376,42.4427,42.3078,42.3597,133200.0
2012-02-15 13:30:00,81.6,81.62,81.55,81.58,31000.0,42.3545,42.3649,42.3286,42.3441,31000.0
2012-02-15 13:35:00,81.57,81.58,81.51,81.58,25800.0,42.3389,42.3441,42.3078,42.3441,25800.0
2012-02-15 13:40:00,81.58,81.66,81.56,81.56,36200.0,42.3441,42.3857,42.3337,42.3337,36200.0
2012-02-15 13:45:00,81.56,81.57,81.39,81.4,47500.0,42.3337,42.3389,42.2455,42.2507,47500.0
2012-02-15 13:50:00,81.4,81.48,81.38,81.46,94400.0,42.2507,42.2922,42.2403,42.2818,94400.0
2012-02-15 13:55:00,81.45,81.61,81.45,81.61,49300.0,42.2767,42.3597,42.2767,42.3597,49300.0
2012-02-15 14:00:00,81.61,81.69,81.5,81.55,69500.0,42.3597,42.4012,42.3026,42.3286,69500.0
2012-02-15 14:05:00,81.54,81.59,81.49,81.58,46800.0,42.3234,42.3493,42.2974,42.3441,46800.0
2012-02-15 14:10:00,81.58,81.6,81.51,81.55,41500.0,42.3441,42.3545,42.3078,42.3286,41500.0
2012-02-15 14:15:00,81.55,81.59,81.48,81.48,51200.0,42.3286,42.3493,42.2922,42.2922,51200.0
2012-02-15 14:20:00,81.47,81.52,81.43,81.52,30000.0,42.287,42.313,42.2663,42.313,30000.0
2012-02-15 14:25:00,81.52,81.61,81.48,81.56,53100.0,42.313,42.3597,42.2922,42.3337,53100.0
2012-02-15 14:30:00,81.57,81.62,81.57,81.59,28600.0,42.3389,42.3649,42.3389,42.3493,28600.0
2012-02-15 14:35:00,81.59,81.66,81.59,81.64,37900.0,42.3493,42.3857,42.3493,42.3753,37900.0
2012-02-15 14:40:00,81.65,81.69,81.6,81.65,36500.0,42.3805,42.4012,42.3545,42.3805,36500.0
2012-02-15 14:45:00,81.66,81.66,81.61,81.64,30100.0,42.3857,42.3857,42.3597,42.3753,30100.0
2012-02-15 14:50:00,81.64,81.66,81.6,81.62,49100.0,42.3753,42.3857,42.3545,42.3649,49100.0
2012-02-15 14:55:00,81.63,81.64,81.47,81.48,57400.0,42.3701,42.3753,42.287,42.2922,57400.0
2012-02-15 15:00:00,81.47,81.55,81.37,81.38,130200.0,42.287,42.3286,42.2351,42.2403,130200.0
2012-02-15 15:05:00,81.39,81.47,81.37,81.47,75400.0,42.2455,42.287,42.2351,42.287,75400.0
2012-02-15 15:10:00,81.47,81.47,81.39,81.46,43900.0,42.287,42.287,42.2455,42.2818,43900.0
2012-02-15 15:15:00,81.45,81.53,81.45,81.5,65400.0,42.2767,42.3182,42.2767,42.3026,65400.0
2012-02-15 15:20:00,81.5,81.5,81.41,81.45,37400.0,42.3026,42.3026,42.2559,42.2767,37400.0
2012-02-15 15:25:00,81.45,81.51,81.44,81.51,59000.0,42.2767,42.3078,42.2715,42.3078,59000.0
2012-02-15 15:30:00,81.52,81.6,81.47,81.48,83400.0,42.313,42.3545,42.287,42.2922,83400.0
2012-02-15 15:35:00,81.47,81.49,81.43,81.45,78700.0,42.287,42.2974,42.2663,42.2767,78700.0
2012-02-15 15:40:00,81.45,81.5,81.39,81.49,119400.0,42.2767,42.3026,42.2455,42.2974,119400.0
2012-02-15 15:45:00,81.49,81.6,81.47,81.47,97000.0,42.2974,42.3545,42.287,42.287,97000.0
2012-02-15 15:50:00,81.47,81.56,81.47,81.5,95100.0,42.287,42.3337,42.287,42.3026,95100.0
2012-02-15 15:55:00,81.51,81.55,81.42,81.52,227100.0,42.3078,42.3286,42.2611,42.313,227100.0
2012-02-16 09:30:00,81.54,81.64,81.33,81.64,101600.0,42.3234,42.3753,42.2144,42.3753,101600.0
2012-02-16 09:35:00,81.62,81.76,81.56,81.66,52800.0,42.3649,42.4376,42.3337,42.3857,52800.0
2012-02-16 09:40:00,81.61,81.76,81.61,81.69,22600.0,42.3597,42.4376,42.3597,42.4012,22600.0
2012-02-16 09:45:00,81.69,81.69,81.58,81.59,71300.0,42.4012,42.4012,42.3441,42.3493,71300.0
2012-02-16 09:50:00,81.59,81.6,81.37,81.42,73900.0,42.3493,42.3545,42.2351,42.2611,73900.0
2012-02-16 09:55:00,81.42,81.65,81.27,81.6,84800.0,42.2611,42.3805,42.1832,42.3545,84800.0
2012-02-16 10:00:00,81.61,81.72,81.58,81.66,55100.0,42.3597,42.4168,42.3441,42.3857,55100.0
2012-02-16 10:05:00,81.65,81.68,81.58,81.64,43700.0,42.3805,42.396,42.3441,42.3753,43700.0
2012-02-16 10:10:00,81.64,81.67,81.57,81.61,85300.0,42.3753,42.3908,42.3389,42.3597,85300.0
2012-02-16 10:15:00,81.62,81.64,81.53,81.61,78600.0,42.3649,42.3753,42.3182,42.3597,78600.0
2012-02-16 10:20:00,81.61,81.72,81.6,81.63,27100.0,42.3597,42.4168,42.3545,42.3701,27100.0
2012-02-16 10:25:00,81.64,81.74,81.63,81.71,32200.0,42.3753,42.4272,42.3701,42.4116,32200.0
2012-02-16 10:30:00,81.7,81.77,81.7,81.75,21100.0,42.4064,42.4427,42.4064,42.4324,21100.0
2012-02-16 10:35:00,81.75,81.78,81.7,81.76,33700.0,42.4324,42.4479,42.4064,42.4376,33700.0
2012-02-16 10:40:00,81.75,81.77,81.72,81.73,23300.0,42.4324,42.4427,42.4168,42.422,23300.0
2012-02-16 10:45:00,81.73,81.73,81.66,81.67,58500.0,42.422,42.422,42.3857,42.3908,58500.0
2012-02-16 10:50:00,81.67,81.72,81.67,81.71,27500.0,42.3908,42.4168,42.3908,42.4116,27500.0
2012-02-16 10:55:00,81.72,81.75,81.67,81.72,48700.0,42.4168,42.4324,42.3908,42.4168,48700.0
2012-02-16 11:00:00,81.73,81.73,81.67,81.69,31200.0,42.422,42.422,42.3908,42.4012,31200.0
2012-02-16 11:05:00,81.69,81.78,81.69,81.77,47400.0,42.4012,42.4479,42.4012,42.4427,47400.0
2012-02-16 11:10:00,81.77,81.93,81.77,81.93,66000.0,42.4427,42.5258,42.4427,42.5258,66000.0
2012-02-16 11:15:00,81.93,81.94,81.88,81.92,23000.0,42.5258,42.531,42.4998,42.5206,23000.0
2012-02-16 11:20:00,81.92,81.92,81.84,81.88,45600.0,42.5206,42.5206,42.4791,42.4998,45600.0
2012-02-16 11:25:00,81.88,81.98,81.88,81.95,33500.0,42.4998,42.5517,42.4998,42.5362,33500.0
2012-02-16 11:30:00,81.94,81.97,81.87,81.95,44900.0,42.531,42.5466,42.4947,42.5362,44900.0
2012-02-16 11:35:00,81.95,82.11,81.93,82.11,46200.0,42.5362,42.6192,42.5258,42.6192,46200.0
2012-02-16 11:40:00,82.11,82.18,82.06,82.18,34900.0,42.6192,42.6556,42.5933,42.6556,34900.0
2012-02-16 11:45:00,82.19,82.25,82.18,82.2,52500.0,42.6607,42.6919,42.6556,42.6659,52500.0
2012-02-16 11:50:00,82.19,82.19,82.0,82.05,63300.0,42.6607,42.6607,42.5621,42.5881,63300.0
2012-02-16 11:55:00,82.05,82.12,82.02,82.1,39400.0,42.5881,42.6244,42.5725,42.614,39400.0
2012-02-16 12:00:00,82.11,82.14,82.07,82.07,22200.0,42.6192,42.6348,42.5985,42.5985,22200.0
2012-02-16 12:05:00,82.07,82.07,82.02,82.04,18800.0,42.5985,42.5985,42.5725,42.5829,18800.0
2012-02-16 12:10:00,82.05,82.14,82.04,82.13,19000.0,42.5881,42.6348,42.5829,42.6296,19000.0
2012-02-16 12:15:00,82.13,82.16,82.1,82.12,30900.0,42.6296,42.6452,42.614,42.6244,30900.0
2012-02-16 12:20:00,82.12,82.31,82.1,82.31,57200.0,42.6244,42.723,42.614,42.723,57200.0
2012-02-16 12:25:00,82.3,82.3,82.16,82.16,30100.0,42.7178,42.7178,42.6452,42.6452,30100.0
2012-02-16 12:30:00,82.17,82.18,82.09,82.1,32000.0,42.6504,42.6556,42.6088,42.614,32000.0
2012-02-16 12:35:00,82.09,82.11,82.07,82.09,18000.0,42.6088,42.6192,42.5985,42.6088,18000.0
2012-02-16 12:40:00,82.09,82.09,82.07,82.09,12400.0,42.6088,42.6088,42.5985,42.6088,12400.0
2012-02-16 12:45:00,82.09,82.11,82.05,82.06,24900.0,42.6088,42.6192,42.5881,42.5933,24900.0
2012-02-16 12:50:00,82.06,82.1,82.06,82.07,28800.0,42.5933,42.614,42.5933,42.5985,28800.0
2012-02-16 12:55:00,82.08,82.09,82.05,82.08,18400.0,42.6037,42.6088,42.5881,42.6037,18400.0
2012-02-16 13:00:00,82.08,82.15,82.08,82.15,42500.0,42.6037,42.64,42.6037,42.64,42500.0
2012-02-16 13:05:00,82.14,82.14,82.09,82.12,22900.0,42.6348,42.6348,42.6088,42.6244,22900.0
2012-02-16 13:10:00,82.12,82.17,82.12,82.13,45200.0,42.6244,42.6504,42.6244,42.6296,45200.0
2012-02-16 13:15:00,82.13,82.15,82.11,82.12,14500.0,42.6296,42.64,42.6192,42.6244,14500.0
2012-02-16 13:20:00,82.12,82.12,82.11,82.12,13000.0,42.6244,42.6244,42.6192,42.6244,13000.0
2012-02-16 13:25:00,82.12,82.17,82.11,82.16,25800.0,42.6244,42.6504,42.6192,42.6452,25800.0
2012-02-16 13:30:00,82.16,82.2,82.16,82.2,18100.0,42.6452,42.6659,42.6452,42.6659,18100.0
2012-02-16 13:35:00,82.2,82.23,82.19,82.22,50800.0,42.6659,42.6815,42.6607,42.6763,50800.0
2012-02-16 13:40:00,82.21,82.23,82.14,82.15,29900.0,42.6711,42.6815,42.6348,42.64,29900.0
2012-02-16 13:45:00,82.15,82.16,82.11,82.11,17600.0,42.64,42.6452,42.6192,42.6192,17600.0
2012-02-16 13:50:00,82.12,82.18,82.11,82.16,34100.0,42.6244,42.6556,42.6192,42.6452,34100.0
2012-02-16 13:55:00,82.17,82.19,82.15,82.18,17300.0,42.6504,42.6607,42.64,42.6556,17300.0
2012-02-16 14:00:00,82.19,82.2,82.13,82.13,26100.0,42.6607,42.6659,42.6296,42.6296,26100.0
2012-02-16 14:05:00,82.13,82.13,82.05,82.06,25800.0,42.6296,42.6296,42.5881,42.5933,25800.0
2012-02-16 14:10:00,82.07,82.13,82.07,82.11,34800.0,42.5985,42.6296,42.5985,42.6192,34800.0
2012-02-16 14:15:00,82.11,82.15,82.11,82.12,16800.0,42.6192,42.64,42.6192,42.6244,16800.0
2012-02-16 14:20:00,82.13,82.14,82.12,82.13,20600.0,42.6296,42.6348,42.6244,42.6296,20600.0
2012-02-16 14:25:00,82.13,82.16,82.1,82.14,30800.0,42.6296,42.6452,42.614,42.6348,30800.0
2012-02-16 14:30:00,82.15,82.24,82.14,82.21,46100.0,42.64,42.6867,42.6348,42.6711,46100.0
2012-02-16 14:35:00,82.2,82.21,82.15,82.16,24200.0,42.6659,42.6711,42.64,42.6452,24200.0
2012-02-16 14:40:00,82.15,82.17,82.11,82.16,26100.0,42.64,42.6504,42.6192,42.6452,26100.0
2012-02-16 14:45:00,82.16,82.17,82.09,82.1,32700.0,42.6452,42.6504,42.6088,42.614,32700.0
2012-02-16 14:50:00,82.09,82.14,82.09,82.14,31300.0,42.6088,42.6348,42.6088,42.6348,31300.0
2012-02-16 14:55:00,82.13,82.2,82.13,82.19,37100.0,42.6296,42.6659,42.6296,42.6607,37100.0
2012-02-16 15:00:00,82.19,82.2,82.17,82.19,29400.0,42.6607,42.6659,42.6504,42.6607,29400.0
2012-02-16 15:05:00,82.18,82.2,82.18,82.19,31400.0,42.6556,42.6659,42.6556,42.6607,31400.0
2012-02-16 15:10:00,82.2,82.2,82.08,82.1,59500.0,42.6659,42.6659,42.6037,42.614,59500.0
2012-02-16 15:15:00,82.11,82.14,82.09,82.09,41800.0,42.6192,42.6348,42.6088,42.6088,41800.0
2012-02-16 15:20:00,82.09,82.14,82.06,82.13,35400.0,42.6088,42.6348,42.5933,42.6296,35400.0
2012-02-16 15:25:00,82.13,82.13,82.06,82.09,33500.0,42.6296,42.6296,42.5933,42.6088,33500.0
2012-02-16 15:30:00,82.08,82.1,82.04,82.05,47700.0,42.6037,42.614,42.5829,42.5881,47700.0
2012-02-16 15:35:00,82.05,82.05,81.95,81.99,87400.0,42.5881,42.5881,42.5362,42.5569,87400.0
2012-02-16 15:40:00,81.98,82.0,81.97,82.0,81900.0,42.5517,42.5621,42.5466,42.5621,81900.0
2012-02-16 15:45:00,82.0,82.07,81.99,82.01,123600.0,42.5621,42.5985,42.5569,42.5673,123600.0
2012-02-16 15:50:00,82.01,82.06,81.98,82.04,107000.0,42.5673,42.5933,42.5517,42.5829,107000.0
2012-02-16 15:55:00,82.05,82.05,81.96,81.97,153400.0,42.5881,42.5881,42.5414,42.5466,153400.0
2012-02-17 09:30:00,82.34,82.66,82.21,82.52,1284700.0,42.7386,42.9047,42.6711,42.832,1284700.0
2012-02-17 09:35:00,82.48,82.5,82.25,82.31,63400.0,42.8113,42.8217,42.6919,42.723,63400.0
2012-02-17 09:40:00,82.34,82.34,82.05,82.09,83200.0,42.7386,42.7386,42.5881,42.6088,83200.0
2012-02-17 09:45:00,82.09,82.1,81.63,81.77,124900.0,42.6088,42.614,42.3701,42.4427,124900.0
2012-02-17 09:50:00,81.77,81.94,81.63,81.85,111300.0,42.4427,42.531,42.3701,42.4843,111300.0
2012-02-17 09:55:00,81.84,82.07,81.84,82.0,54600.0,42.4791,42.5985,42.4791,42.5621,54600.0
2012-02-17 10:00:00,81.99,82.04,81.81,81.86,81100.0,42.5569,42.5829,42.4635,42.4895,81100.0
2012-02-17 10:05:00,81.85,81.93,81.8,81.91,43100.0,42.4843,42.5258,42.4583,42.5154,43100.0
2012-02-17 10:10:00,81.91,82.08,81.87,81.98,42300.0,42.5154,42.6037,42.4947,42.5517,42300.0
2012-02-17 10:15:00,82.0,82.0,81.88,81.92,52400.0,42.5621,42.5621,42.4998,42.5206,52400.0
2012-02-17 10:20:00,81.92,81.94,81.82,81.84,49700.0,42.5206,42.531,42.4687,42.4791,49700.0
2012-02-17 10:25:00,81.84,81.86,81.76,81.78,47300.0,42.4791,42.4895,42.4376,42.4479,47300.0
2012-02-17 10:30:00,81.78,81.81,81.7,81.71,86300.0,42.4479,42.4635,42.4064,42.4116,86300.0
2012-02-17 10:35:00,81.73,81.73,81.63,81.7,46300.0,42.422,42.422,42.3701,42.4064,46300.0
2012-02-17 10:40:00,81.7,81.7,81.66,81.68,36000.0,42.4064,42.4064,42.3857,42.396,36000.0
2012-02-17 10:45:00,81.69,81.71,81.61,81.62,57300.0,42.4012,42.4116,42.3597,42.3649,57300.0
2012-02-17 10:50:00,81.62,81.7,81.61,81.65,37400.0,42.3649,42.4064,42.3597,42.3805,37400.0
2012-02-17 10:55:00,81.65,81.71,81.62,81.69,32100.0,42.3805,42.4116,42.3649,42.4012,32100.0
2012-02-17 11:00:00,81.68,81.74,81.66,81.73,38500.0,42.396,42.4272,42.3857,42.422,38500.0
2012-02-17 11:05:00,81.72,81.78,81.7,81.72,62600.0,42.4168,42.4479,42.4064,42.4168,62600.0
2012-02-17 11:10:00,81.72,81.76,81.68,81.71,57600.0,42.4168,42.4376,42.396,42.4116,57600.0
2012-02-17 11:15:00,81.71,81.76,81.69,81.73,56700.0,42.4116,42.4376,42.4012,42.422,56700.0
2012-02-17 11:20:00,81.72,81.74,81.66,81.68,52000.0,42.4168,42.4272,42.3857,42.396,52000.0
2012-02-17 11:25:00,81.68,81.7,81.6,81.63,51000.0,42.396,42.4064,42.3545,42.3701,51000.0
2012-02-17 11:30:00,81.63,81.71,81.63,81.7,64300.0,42.3701,42.4116,42.3701,42.4064,64300.0
2012-02-17 11:35:00,81.69,81.71,81.62,81.67,49100.0,42.4012,42.4116,42.3649,42.3908,49100.0
2012-02-17 11:40:00,81.66,81.7,81.64,81.69,35300.0,42.3857,42.4064,42.3753,42.4012,35300.0
2012-02-17 11:45:00,81.69,81.71,81.66,81.67,19800.0,42.4012,42.4116,42.3857,42.3908,19800.0
2012-02-17 11:50:00,81.67,81.7,81.67,81.68,19200.0,42.3908,42.4064,42.3908,42.396,19200.0
2012-02-17 11:55:00,81.68,81.71,81.67,81.67,25200.0,42.396,42.4116,42.3908,42.3908,25200.0
2012-02-17 12:00:00,81.68,81.68,81.6,81.61,40100.0,42.396,42.396,42.3545,42.3597,40100.0
2012-02-17 12:05:00,81.61,81.65,81.6,81.61,27100.0,42.3597,42.3805,42.3545,42.3597,27100.0
2012-02-17 12:10:00,81.62,81.62,81.52,81.52,36000.0,42.3649,42.3649,42.313,42.313,36000.0
2012-02-17 12:15:00,81.53,81.59,81.52,81.59,22500.0,42.3182,42.3493,42.313,42.3493,22500.0
2012-02-17 12:20:00,81.59,81.65,81.59,81.65,16800.0,42.3493,42.3805,42.3493,42.3805,16800.0
2012-02-17 12:25:00,81.64,81.66,81.61,81.62,33400.0,42.3753,42.3857,42.3597,42.3649,33400.0
2012-02-17 12:30:00,81.63,81.64,81.59,81.59,16600.0,42.3701,42.3753,42.3493,42.3493,16600.0
2012-02-17 12:35:00,81.59,81.66,81.58,81.63,24600.0,42.3493,42.3857,42.3441,42.3701,24600.0
2012-02-17 12:40:00,81.62,81.63,81.57,81.58,26900.0,42.3649,42.3701,42.3389,42.3441,26900.0
2012-02-17 12:45:00,81.59,81.59,81.56,81.56,30200.0,42.3493,42.3493,42.3337,42.3337,30200.0
2012-02-17 12:50:00,81.57,81.59,81.56,81.58,16300.0,42.3389,42.3493,42.3337,42.3441,16300.0
2012-02-17 12:55:00,81.57,81.6,81.53,81.53,31300.0,42.3389,42.3545,42.3182,42.3182,31300.0
2012-02-17 13:00:00,81.54,81.59,81.54,81.57,15000.0,42.3234,42.3493,42.3234,42.3389,15000.0
2012-02-17 13:05:00,81.57,81.61,81.56,81.6,18800.0,42.3389,42.3597,42.3337,42.3545,18800.0
2012-02-17 13:10:00,81.59,81.6,81.55,81.55,18900.0,42.3493,42.3545,42.3286,42.3286,18900.0
2012-02-17 13:15:00,81.56,81.6,81.56,81.58,33700.0,42.3337,42.3545,42.3337,42.3441,33700.0
2012-02-17 13:20:00,81.57,81.6,81.56,81.57,21000.0,42.3389,42.3545,42.3337,42.3389,21000.0
2012-02-17 13:25:00,81.57,81.65,81.56,81.58,51300.0,42.3389,42.3805,42.3337,42.3441,51300.0
2012-02-17 13:30:00,81.58,81.61,81.57,81.57,26200.0,42.3441,42.3597,42.3389,42.3389,26200.0
2012-02-17 13:35:00,81.57,81.58,81.52,81.57,38700.0,42.3389,42.3441,42.313,42.3389,38700.0
2012-02-17 13:40:00,81.57,81.6,81.54,81.56,28600.0,42.3389,42.3545,42.3234,42.3337,28600.0
2012-02-17 13:45:00,81.56,81.65,81.55,81.6,25400.0,42.3337,42.3805,42.3286,42.3545,25400.0
2012-02-17 13:50:00,81.61,81.63,81.59,81.61,21700.0,42.3597,42.3701,42.3493,42.3597,21700.0
2012-02-17 13:55:00,81.63,81.63,81.6,81.61,30900.0,42.3701,42.3701,42.3545,42.3597,30900.0
2012-02-17 14:00:00,81.61,81.64,81.6,81.63,53300.0,42.3597,42.3753,42.3545,42.3701,53300.0
2012-02-17 14:05:00,81.63,81.65,81.63,81.64,36200.0,42.3701,42.3805,42.3701,42.3753,36200.0
2012-02-17 14:10:00,81.64,81.65,81.64,81.64,15000.0,42.3753,42.3805,42.3753,42.3753,15000.0
2012-02-17 14:15:00,81.65,81.65,81.64,81.64,23200.0,42.3805,42.3805,42.3753,42.3753,23200.0
2012-02-17 14:20:00,81.65,81.65,81.64,81.65,18000.0,42.3805,42.3805,42.3753,42.3805,18000.0
2012-02-17 14:25:00,81.65,81.67,81.57,81.59,75000.0,42.3805,42.3908,42.3389,42.3493,75000.0
2012-02-17 14:30:00,81.6,81.66,81.55,81.56,50900.0,42.3545,42.3857,42.3286,42.3337,50900.0
2012-02-17 14:35:00,81.57,81.61,81.55,81.6,37600.0,42.3389,42.3597,42.3286,42.3545,37600.0
2012-02-17 14:40:00,81.61,81.67,81.6,81.64,39300.0,42.3597,42.3908,42.3545,42.3753,39300.0
2012-02-17 14:45:00,81.65,81.67,81.59,81.64,67000.0,42.3805,42.3908,42.3493,42.3753,67000.0
2012-02-17 14:50:00,81.64,81.71,81.63,81.7,35100.0,42.3753,42.4116,42.3701,42.4064,35100.0
2012-02-17 14:55:00,81.69,81.7,81.55,81.56,56700.0,42.4012,42.4064,42.3286,42.3337,56700.0
2012-02-17 15:00:00,81.57,81.59,81.56,81.58,23900.0,42.3389,42.3493,42.3337,42.3441,23900.0
2012-02-17 15:05:00,81.59,81.62,81.53,81.61,77100.0,42.3493,42.3649,42.3182,42.3597,77100.0
2012-02-17 15:10:00,81.61,81.63,81.56,81.6,46100.0,42.3597,42.3701,42.3337,42.3545,46100.0
2012-02-17 15:15:00,81.59,81.6,81.51,81.58,97200.0,42.3493,42.3545,42.3078,42.3441,97200.0
2012-02-17 15:20:00,81.59,81.67,81.58,81.67,58900.0,42.3493,42.3908,42.3441,42.3908,58900.0
2012-02-17 15:25:00,81.67,81.7,81.65,81.66,38100.0,42.3908,42.4064,42.3805,42.3857,38100.0
2012-02-17 15:30:00,81.66,81.74,81.65,81.73,43100.0,42.3857,42.4272,42.3805,42.422,43100.0
2012-02-17 15:35:00,81.74,81.8,81.74,81.77,102300.0,42.4272,42.4583,42.4272,42.4427,102300.0
2012-02-17 15:40:00,81.76,81.77,81.69,81.76,82400.0,42.4376,42.4427,42.4012,42.4376,82400.0
2012-02-17 15:45:00,81.77,81.87,81.77,81.85,93100.0,42.4427,42.4947,42.4427,42.4843,93100.0
2012-02-17 15:50:00,81.86,81.86,81.75,81.81,94700.0,42.4895,42.4895,42.4324,42.4635,94700.0
2012-02-17 15:55:00,81.81,81.81,81.72,81.76,154200.0,42.4635,42.4635,42.4168,42.4376,154200.0
2012-02-21 09:30:00,82.27,82.27,81.9,82.02,123200.0,42.7023,42.7023,42.5102,42.5725,123200.0
2012-02-21 09:35:00,82.01,82.01,81.9,81.99,62700.0,42.5673,42.5673,42.5102,42.5569,62700.0
2012-02-21 09:40:00,81.98,82.14,81.97,82.12,48600.0,42.5517,42.6348,42.5466,42.6244,48600.0
2012-02-21 09:45:00,82.12,82.26,82.11,82.25,89500.0,42.6244,42.6971,42.6192,42.6919,89500.0
2012-02-21 09:50:00,82.25,82.43,82.17,82.35,131700.0,42.6919,42.7853,42.6504,42.7438,131700.0
2012-02-21 09:55:00,82.36,82.36,82.1,82.19,80500.0,42.749,42.749,42.614,42.6607,80500.0
2012-02-21 10:00:00,82.19,82.25,82.08,82.13,77300.0,42.6607,42.6919,42.6037,42.6296,77300.0
2012-02-21 10:05:00,82.14,82.21,82.04,82.16,73500.0,42.6348,42.6711,42.5829,42.6452,73500.0
2012-02-21 10:10:00,82.16,82.18,82.02,82.11,73200.0,42.6452,42.6556,42.5725,42.6192,73200.0
2012-02-21 10:15:00,82.11,82.19,82.11,82.14,45000.0,42.6192,42.6607,42.6192,42.6348,45000.0
2012-02-21 10:20:00,82.14,82.18,82.11,82.15,39300.0,42.6348,42.6556,42.6192,42.64,39300.0
2012-02-21 10:25:00,82.14,82.16,82.05,82.15,68800.0,42.6348,42.6452,42.5881,42.64,68800.0
2012-02-21 10:30:00,82.13,82.13,81.99,82.01,64500.0,42.6296,42.6296,42.5569,42.5673,64500.0
2012-02-21 10:35:00,82.02,82.19,82.02,82.18,39800.0,42.5725,42.6607,42.5725,42.6556,39800.0
2012-02-21 10:40:00,82.18,82.2,82.0,82.07,60400.0,42.6556,42.6659,42.5621,42.5985,60400.0
2012-02-21 10:45:00,82.08,82.15,82.08,82.1,23400.0,42.6037,42.64,42.6037,42.614,23400.0
2012-02-21 10:50:00,82.11,82.24,82.1,82.16,47200.0,42.6192,42.6867,42.614,42.6452,47200.0
2012-02-21 10:55:00,82.16,82.19,82.09,82.19,42200.0,42.6452,42.6607,42.6088,42.6607,42200.0
2012-02-21 11:00:00,82.2,82.27,82.18,82.18,49700.0,42.6659,42.7023,42.6556,42.6556,49700.0
2012-02-21 11:05:00,82.18,82.24,82.17,82.24,24600.0,42.6556,42.6867,42.6504,42.6867,24600.0
2012-02-21 11:10:00,82.25,82.26,82.19,82.23,46700.0,42.6919,42.6971,42.6607,42.6815,46700.0
2012-02-21 11:15:00,82.23,82.23,82.22,82.23,26700.0,42.6815,42.6815,42.6763,42.6815,26700.0
2012-02-21 11:20:00,82.23,82.29,82.2,82.28,43000.0,42.6815,42.7127,42.6659,42.7075,43000.0
2012-02-21 11:25:00,82.28,82.32,82.27,82.31,34800.0,42.7075,42.7282,42.7023,42.723,34800.0
2012-02-21 11:30:00,82.31,82.45,82.31,82.45,40500.0,42.723,42.7957,42.723,42.7957,40500.0
2012-02-21 11:35:00,82.44,82.5,82.27,82.27,60400.0,42.7905,42.8217,42.7023,42.7023,60400.0
2012-02-21 11:40:00,82.27,82.43,82.2,82.23,37300.0,42.7023,42.7853,42.6659,42.6815,37300.0
2012-02-21 11:45:00,82.22,82.29,82.22,82.29,24600.0,42.6763,42.7127,42.6763,42.7127,24600.0
2012-02-21 11:50:00,82.29,82.3,82.2,82.28,31300.0,42.7127,42.7178,42.6659,42.7075,31300.0
2012-02-21 11:55:00,82.28,82.35,82.27,82.32,22400.0,42.7075,42.7438,42.7023,42.7282,22400.0
2012-02-21 12:00:00,82.32,82.33,82.28,82.28,42900.0,42.7282,42.7334,42.7075,42.7075,42900.0
2012-02-21 12:05:00,82.29,82.31,82.23,82.28,39400.0,42.7127,42.723,42.6815,42.7075,39400.0
2012-02-21 12:10:00,82.28,82.28,82.23,82.26,18800.0,42.7075,42.7075,42.6815,42.6971,18800.0
2012-02-21 12:15:00,82.26,82.36,82.25,82.36,34800.0,42.6971,42.749,42.6919,42.749,34800.0
2012-02-21 12:20:00,82.35,82.35,82.26,82.34,42800.0,42.7438,42.7438,42.6971,42.7386,42800.0
2012-02-21 12:25:00,82.34,82.35,82.29,82.35,47800.0,42.7386,42.7438,42.7127,42.7438,47800.0
2012-02-21 12:30:00,82.35,82.36,82.29,82.35,34300.0,42.7438,42.749,42.7127,42.7438,34300.0
2012-02-21 12:35:00,82.34,82.41,82.34,82.41,30800.0,42.7386,42.7749,42.7386,42.7749,30800.0
2012-02-21 12:40:00,82.4,82.42,82.29,82.37,33500.0,42.7697,42.7801,42.7127,42.7542,33500.0
2012-02-21 12:45:00,82.37,82.41,82.28,82.33,224400.0,42.7542,42.7749,42.7075,42.7334,224400.0
2012-02-21 12:50:00,82.32,82.44,82.29,82.44,237800.0,42.7282,42.7905,42.7127,42.7905,237800.0
2012-02-21 12:55:00,82.45,82.47,82.38,82.47,36700.0,42.7957,42.8061,42.7594,42.8061,36700.0
2012-02-21 13:00:00,82.47,82.5,82.43,82.5,22000.0,42.8061,42.8217,42.7853,42.8217,22000.0
2012-02-21 13:05:00,82.49,82.5,82.47,82.48,32400.0,42.8165,42.8217,42.8061,42.8113,32400.0
2012-02-21 13:10:00,82.48,82.53,82.47,82.48,44800.0,42.8113,42.8372,42.8061,42.8113,44800.0
2012-02-21 13:15:00,82.47,82.49,82.43,82.49,13400.0,42.8061,42.8165,42.7853,42.8165,13400.0
2012-02-21 13:20:00,82.49,82.53,82.48,82.53,54200.0,42.8165,42.8372,42.8113,42.8372,54200.0
2012-02-21 13:25:00,82.52,82.67,82.52,82.66,46300.0,42.832,42.9099,42.832,42.9047,46300.0
2012-02-21 13:30:00,82.65,82.68,82.63,82.67,21800.0,42.8995,42.9151,42.8891,42.9099,21800.0
2012-02-21 13:35:00,82.67,82.67,82.53,82.54,28600.0,42.9099,42.9099,42.8372,42.8424,28600.0
2012-02-21 13:40:00,82.53,82.62,82.53,82.59,42800.0,42.8372,42.8839,42.8372,42.8684,42800.0
2012-02-21 13:45:00,82.58,82.58,82.43,82.49,49600.0,42.8632,42.8632,42.7853,42.8165,49600.0
2012-02-21 13:50:00,82.5,82.52,82.45,82.48,31400.0,42.8217,42.832,42.7957,42.8113,31400.0
2012-02-21 13:55:00,82.48,82.49,82.43,82.49,36400.0,42.8113,42.8165,42.7853,42.8165,36400.0
2012-02-21 14:00:00,82.49,82.52,82.48,82.49,23100.0,42.8165,42.832,42.8113,42.8165,23100.0
2012-02-21 14:05:00,82.48,82.48,82.42,82.44,29000.0,42.8113,42.8113,42.7801,42.7905,29000.0
2012-02-21 14:10:00,82.44,82.44,82.3,82.31,24600.0,42.7905,42.7905,42.7178,42.723,24600.0
2012-02-21 14:15:00,82.32,82.32,82.29,82.31,46800.0,42.7282,42.7282,42.7127,42.723,46800.0
2012-02-21 14:20:00,82.31,82.32,82.26,82.28,48300.0,42.723,42.7282,42.6971,42.7075,48300.0
2012-02-21 14:25:00,82.27,82.39,82.27,82.38,27500.0,42.7023,42.7646,42.7023,42.7594,27500.0
2012-02-21 14:30:00,82.38,82.41,82.29,82.3,41200.0,42.7594,42.7749,42.7127,42.7178,41200.0
2012-02-21 14:35:00,82.3,82.3,82.22,82.23,55700.0,42.7178,42.7178,42.6763,42.6815,55700.0
2012-02-21 14:40:00,82.23,82.34,82.23,82.32,74600.0,42.6815,42.7386,42.6815,42.7282,74600.0
2012-02-21 14:45:00,82.31,82.31,82.25,82.28,34500.0,42.723,42.723,42.6919,42.7075,34500.0
2012-02-21 14:50:00,82.29,82.3,82.2,82.21,32000.0,42.7127,42.7178,42.6659,42.6711,32000.0
2012-02-21 14:55:00,82.2,82.23,82.18,82.19,25200.0,42.6659,42.6815,42.6556,42.6607,25200.0
2012-02-21 15:00:00,82.19,82.2,82.16,82.16,26600.0,42.6607,42.6659,42.6452,42.6452,26600.0
2012-02-21 15:05:00,82.17,82.24,82.17,82.19,51400.0,42.6504,42.6867,42.6504,42.6607,51400.0
2012-02-21 15:10:00,82.19,82.24,82.16,82.23,45700.0,42.6607,42.6867,42.6452,42.6815,45700.0
2012-02-21 15:15:00,82.23,82.24,82.11,82.11,53100.0,42.6815,42.6867,42.6192,42.6192,53100.0
2012-02-21 15:20:00,82.11,82.15,82.11,82.14,40500.0,42.6192,42.64,42.6192,42.6348,40500.0
2012-02-21 15:25:00,82.15,82.22,82.1,82.22,71900.0,42.64,42.6763,42.614,42.6763,71900.0
2012-02-21 15:30:00,82.22,82.29,82.21,82.27,68100.0,42.6763,42.7127,42.6711,42.7023,68100.0
2012-02-21 15:35:00,82.27,82.32,82.24,82.29,62900.0,42.7023,42.7282,42.6867,42.7127,62900.0
2012-02-21 15:40:00,82.28,82.36,82.27,82.33,77900.0,42.7075,42.749,42.7023,42.7334,77900.0
2012-02-21 15:45:00,82.34,82.38,82.25,82.34,146800.0,42.7386,42.7594,42.6919,42.7386,146800.0
2012-02-21 15:50:00,82.34,82.34,82.22,82.23,93800.0,42.7386,42.7386,42.6763,42.6815,93800.0
2012-02-21 15:55:00,82.23,82.33,82.22,82.3,304600.0,42.6815,42.7334,42.6763,42.7178,304600.0
2012-02-22 09:30:00,82.03,82.34,81.88,82.05,180500.0,42.5777,42.7386,42.4998,42.5881,180500.0
2012-02-22 09:35:00,82.05,82.05,81.88,81.88,42800.0,42.5881,42.5881,42.4998,42.4998,42800.0
2012-02-22 09:40:00,81.88,81.93,81.74,81.75,83400.0,42.4998,42.5258,42.4272,42.4324,83400.0
2012-02-22 09:45:00,81.76,81.95,81.75,81.9,87000.0,42.4376,42.5362,42.4324,42.5102,87000.0
2012-02-22 09:50:00,81.91,81.93,81.71,81.71,58500.0,42.5154,42.5258,42.4116,42.4116,58500.0
2012-02-22 09:55:00,81.72,81.93,81.7,81.93,75900.0,42.4168,42.5258,42.4064,42.5258,75900.0
2012-02-22 10:00:00,81.91,81.94,81.81,81.86,77000.0,42.5154,42.531,42.4635,42.4895,77000.0
2012-02-22 10:05:00,81.86,81.91,81.76,81.84,68400.0,42.4895,42.5154,42.4376,42.4791,68400.0
2012-02-22 10:10:00,81.84,81.96,81.83,81.95,46100.0,42.4791,42.5414,42.4739,42.5362,46100.0
2012-02-22 10:15:00,81.95,82.04,81.75,81.76,86900.0,42.5362,42.5829,42.4324,42.4376,86900.0
2012-02-22 10:20:00,81.76,81.77,81.54,81.64,108300.0,42.4376,42.4427,42.3234,42.3753,108300.0
2012-02-22 10:25:00,81.64,81.7,81.64,81.69,57700.0,42.3753,42.4064,42.3753,42.4012,57700.0
2012-02-22 10:30:00,81.69,81.8,81.67,81.8,48000.0,42.4012,42.4583,42.3908,42.4583,48000.0
2012-02-22 10:35:00,81.81,82.0,81.75,82.0,63800.0,42.4635,42.5621,42.4324,42.5621,63800.0
2012-02-22 10:40:00,81.98,81.98,81.88,81.96,39100.0,42.5517,42.5517,42.4998,42.5414,39100.0
2012-02-22 10:45:00,81.96,82.05,81.88,82.05,56600.0,42.5414,42.5881,42.4998,42.5881,56600.0
2012-02-22 10:50:00,82.05,82.14,81.99,82.04,113500.0,42.5881,42.6348,42.5569,42.5829,113500.0
2012-02-22 10:55:00,82.04,82.14,82.03,82.13,60400.0,42.5829,42.6348,42.5777,42.6296,60400.0
2012-02-22 11:00:00,82.13,82.24,82.09,82.23,42400.0,42.6296,42.6867,42.6088,42.6815,42400.0
2012-02-22 11:05:00,82.23,82.29,82.19,82.22,74400.0,42.6815,42.7127,42.6607,42.6763,74400.0
2012-02-22 11:10:00,82.22,82.32,82.22,82.23,52600.0,42.6763,42.7282,42.6763,42.6815,52600.0
2012-02-22 11:15:00,82.22,82.25,82.2,82.24,50800.0,42.6763,42.6919,42.6659,42.6867,50800.0
2012-02-22 11:20:00,82.24,82.27,82.16,82.2,48900.0,42.6867,42.7023,42.6452,42.6659,48900.0
2012-02-22 11:25:00,82.2,82.34,82.2,82.33,49200.0,42.6659,42.7386,42.6659,42.7334,49200.0
2012-02-22 11:30:00,82.34,82.37,82.24,82.29,38800.0,42.7386,42.7542,42.6867,42.7127,38800.0
2012-02-22 11:35:00,82.29,82.37,82.23,82.26,34900.0,42.7127,42.7542,42.6815,42.6971,34900.0
2012-02-22 11:40:00,82.26,82.26,82.05,82.1,52500.0,42.6971,42.6971,42.5881,42.614,52500.0
2012-02-22 11:45:00,82.09,82.17,82.09,82.1,27800.0,42.6088,42.6504,42.6088,42.614,27800.0
2012-02-22 11:50:00,82.1,82.13,82.05,82.12,21700.0,42.614,42.6296,42.5881,42.6244,21700.0
2012-02-22 11:55:00,82.12,82.15,82.09,82.15,23900.0,42.6244,42.64,42.6088,42.64,23900.0
2012-02-22 12:00:00,82.16,82.22,82.12,82.15,45200.0,42.6452,42.6763,42.6244,42.64,45200.0
2012-02-22 12:05:00,82.15,82.18,82.15,82.15,14300.0,42.64,42.6556,42.64,42.64,14300.0
2012-02-22 12:10:00,82.15,82.22,82.15,82.22,19300.0,42.64,42.6763,42.64,42.6763,19300.0
2012-02-22 12:15:00,82.23,82.24,82.15,82.17,42500.0,42.6815,42.6867,42.64,42.6504,42500.0
2012-02-22 12:20:00,82.17,82.19,82.15,82.15,27200.0,42.6504,42.6607,42.64,42.64,27200.0
2012-02-22 12:25:00,82.15,82.2,82.14,82.2,29900.0,42.64,42.6659,42.6348,42.6659,29900.0
2012-02-22 12:30:00,82.19,82.22,82.18,82.21,24400.0,42.6607,42.6763,42.6556,42.6711,24400.0
2012-02-22 12:35:00,82.21,82.26,82.2,82.25,32300.0,42.6711,42.6971,42.6659,42.6919,32300.0
2012-02-22 12:40:00,82.25,82.29,82.25,82.27,17400.0,42.6919,42.7127,42.6919,42.7023,17400.0
2012-02-22 12:45:00,82.27,82.28,82.24,82.24,15700.0,42.7023,42.7075,42.6867,42.6867,15700.0
2012-02-22 12:50:00,82.25,82.27,82.22,82.27,29400.0,42.6919,42.7023,42.6763,42.7023,29400.0
2012-02-22 12:55:00,82.27,82.28,82.27,82.27,27900.0,42.7023,42.7075,42.7023,42.7023,27900.0
2012-02-22 13:00:00,82.28,82.34,82.27,82.33,23000.0,42.7075,42.7386,42.7023,42.7334,23000.0
2012-02-22 13:05:00,82.34,82.4,82.33,82.4,25800.0,42.7386,42.7697,42.7334,42.7697,25800.0
2012-02-22 13:10:00,82.4,82.44,82.39,82.43,34700.0,42.7697,42.7905,42.7646,42.7853,34700.0
2012-02-22 13:15:00,82.43,82.49,82.42,82.49,56300.0,42.7853,42.8165,42.7801,42.8165,56300.0
2012-02-22 13:20:00,82.49,82.53,82.48,82.52,51000.0,42.8165,42.8372,42.8113,42.832,51000.0
2012-02-22 13:25:00,82.53,82.72,82.52,82.71,60100.0,42.8372,42.9358,42.832,42.9307,60100.0
2012-02-22 13:30:00,82.71,82.77,82.65,82.76,79100.0,42.9307,42.9618,42.8995,42.9566,79100.0
2012-02-22 13:35:00,82.74,82.74,82.65,82.65,35000.0,42.9462,42.9462,42.8995,42.8995,35000.0
2012-02-22 13:40:00,82.65,82.72,82.64,82.72,20100.0,42.8995,42.9358,42.8943,42.9358,20100.0
2012-02-22 13:45:00,82.72,82.74,82.67,82.71,38900.0,42.9358,42.9462,42.9099,42.9307,38900.0
2012-02-22 13:50:00,82.71,82.72,82.65,82.65,57400.0,42.9307,42.9358,42.8995,42.8995,57400.0
2012-02-22 13:55:00,82.64,82.69,82.6,82.62,57100.0,42.8943,42.9203,42.8736,42.8839,57100.0
2012-02-22 14:00:00,82.61,82.62,82.59,82.61,71000.0,42.8788,42.8839,42.8684,42.8788,71000.0
2012-02-22 14:05:00,82.61,82.61,82.5,82.53,132500.0,42.8788,42.8788,42.8217,42.8372,132500.0
2012-02-22 14:10:00,82.52,82.52,82.43,82.43,65700.0,42.832,42.832,42.7853,42.7853,65700.0
2012-02-22 14:15:00,82.42,82.51,82.41,82.51,74000.0,42.7801,42.8268,42.7749,42.8268,74000.0
2012-02-22 14:20:00,82.5,82.58,82.48,82.56,45200.0,42.8217,42.8632,42.8113,42.8528,45200.0
2012-02-22 14:25:00,82.56,82.59,82.51,82.51,55600.0,42.8528,42.8684,42.8268,42.8268,55600.0
2012-02-22 14:30:00,82.51,82.54,82.49,82.52,43700.0,42.8268,42.8424,42.8165,42.832,43700.0
2012-02-22 14:35:00,82.52,82.57,82.47,82.48,59500.0,42.832,42.858,42.8061,42.8113,59500.0
2012-02-22 14:40:00,82.48,82.51,82.34,82.34,67700.0,42.8113,42.8268,42.7386,42.7386,67700.0
2012-02-22 14:45:00,82.34,82.39,82.3,82.33,66200.0,42.7386,42.7646,42.7178,42.7334,66200.0
2012-02-22 14:50:00,82.33,82.37,82.32,82.34,45800.0,42.7334,42.7542,42.7282,42.7386,45800.0
2012-02-22 14:55:00,82.33,82.38,82.3,82.3,38800.0,42.7334,42.7594,42.7178,42.7178,38800.0
2012-02-22 15:00:00,82.3,82.31,82.24,82.28,65800.0,42.7178,42.723,42.6867,42.7075,65800.0
2012-02-22 15:05:00,82.29,82.38,82.28,82.37,55400.0,42.7127,42.7594,42.7075,42.7542,55400.0
2012-02-22 15:10:00,82.37,82.37,82.3,82.36,76600.0,42.7542,42.7542,42.7178,42.749,76600.0
2012-02-22 15:15:00,82.37,82.38,82.28,82.33,145800.0,42.7542,42.7594,42.7075,42.7334,145800.0
2012-02-22 15:20:00,82.33,82.36,82.3,82.31,51400.0,42.7334,42.749,42.7178,42.723,51400.0
2012-02-22 15:25:00,82.3,82.34,82.27,82.31,90200.0,42.7178,42.7386,42.7023,42.723,90200.0
2012-02-22 15:30:00,82.31,82.38,82.3,82.37,56100.0,42.723,42.7594,42.7178,42.7542,56100.0
2012-02-22 15:35:00,82.38,82.47,82.35,82.44,69600.0,42.7594,42.8061,42.7438,42.7905,69600.0
2012-02-22 15:40:00,82.44,82.46,82.39,82.39,84700.0,42.7905,42.8009,42.7646,42.7646,84700.0
2012-02-22 15:45:00,82.4,82.43,82.26,82.27,93300.0,42.7697,42.7853,42.6971,42.7023,93300.0
2012-02-22 15:50:00,82.28,82.3,82.17,82.17,113600.0,42.7075,42.7178,42.6504,42.6504,113600.0
2012-02-22 15:55:00,82.19,82.27,82.16,82.25,224000.0,42.6607,42.7023,42.6452,42.6919,224000.0
2012-02-23 09:30:00,81.97,81.98,81.67,81.73,182300.0,42.5466,42.5517,42.3908,42.422,182300.0
2012-02-23 09:35:00,81.71,81.92,81.7,81.92,54100.0,42.4116,42.5206,42.4064,42.5206,54100.0
2012-02-23 09:40:00,81.9,81.94,81.7,81.8,55000.0,42.5102,42.531,42.4064,42.4583,55000.0
2012-02-23 09:45:00,81.83,82.0,81.7,81.77,73400.0,42.4739,42.5621,42.4064,42.4427,73400.0
2012-02-23 09:50:00,81.77,81.85,81.7,81.72,47200.0,42.4427,42.4843,42.4064,42.4168,47200.0
2012-02-23 09:55:00,81.71,81.71,81.34,81.34,104500.0,42.4116,42.4116,42.2196,42.2196,104500.0
2012-02-23 10:00:00,81.35,81.45,81.31,81.45,98900.0,42.2247,42.2767,42.204,42.2767,98900.0
2012-02-23 10:05:00,81.45,81.61,81.43,81.44,108900.0,42.2767,42.3597,42.2663,42.2715,108900.0
2012-02-23 10:10:00,81.44,81.53,81.36,81.48,60400.0,42.2715,42.3182,42.2299,42.2922,60400.0
2012-02-23 10:15:00,81.48,81.48,81.38,81.48,46200.0,42.2922,42.2922,42.2403,42.2922,46200.0
2012-02-23 10:20:00,81.48,81.67,81.48,81.65,50600.0,42.2922,42.3908,42.2922,42.3805,50600.0
2012-02-23 10:25:00,81.65,81.77,81.65,81.75,45100.0,42.3805,42.4427,42.3805,42.4324,45100.0
2012-02-23 10:30:00,81.76,81.8,81.7,81.78,48000.0,42.4376,42.4583,42.4064,42.4479,48000.0
2012-02-23 10:35:00,81.77,81.98,81.77,81.98,46300.0,42.4427,42.5517,42.4427,42.5517,46300.0
2012-02-23 10:40:00,81.98,82.0,81.89,81.9,39000.0,42.5517,42.5621,42.505,42.5102,39000.0
2012-02-23 10:45:00,81.89,81.97,81.85,81.96,34800.0,42.505,42.5466,42.4843,42.5414,34800.0
2012-02-23 10:50:00,81.95,82.04,81.92,82.02,49600.0,42.5362,42.5829,42.5206,42.5725,49600.0
2012-02-23 10:55:00,82.01,82.09,81.95,82.09,39200.0,42.5673,42.6088,42.5362,42.6088,39200.0
2012-02-23 11:00:00,82.09,82.1,82.03,82.06,57400.0,42.6088,42.614,42.5777,42.5933,57400.0
2012-02-23 11:05:00,82.07,82.07,81.96,81.96,55400.0,42.5985,42.5985,42.5414,42.5414,55400.0
2012-02-23 11:10:00,81.96,81.96,81.9,81.91,65800.0,42.5414,42.5414,42.5102,42.5154,65800.0
2012-02-23 11:15:00,81.91,81.95,81.9,81.94,38500.0,42.5154,42.5362,42.5102,42.531,38500.0
2012-02-23 11:20:00,81.94,81.97,81.91,81.96,23400.0,42.531,42.5466,42.5154,42.5414,23400.0
2012-02-23 11:25:00,81.95,81.97,81.85,81.86,45300.0,42.5362,42.5466,42.4843,42.4895,45300.0
2012-02-23 11:30:00,81.85,81.9,81.82,81.88,56700.0,42.4843,42.5102,42.4687,42.4998,56700.0
2012-02-23 11:35:00,81.88,81.88,81.79,81.79,32300.0,42.4998,42.4998,42.4531,42.4531,32300.0
2012-02-23 11:40:00,81.79,81.8,81.61,81.61,54500.0,42.4531,42.4583,42.3597,42.3597,54500.0
2012-02-23 11:45:00,81.61,81.62,81.51,81.61,72700.0,42.3597,42.3649,42.3078,42.3597,72700.0
2012-02-23 11:50:00,81.6,81.83,81.59,81.83,64700.0,42.3545,42.4739,42.3493,42.4739,64700.0
2012-02-23 11:55:00,81.84,81.91,81.82,81.82,34500.0,42.4791,42.5154,42.4687,42.4687,34500.0
2012-02-23 12:00:00,81.82,81.85,81.79,81.8,25800.0,42.4687,42.4843,42.4531,42.4583,25800.0
2012-02-23 12:05:00,81.81,81.86,81.8,81.8,19100.0,42.4635,42.4895,42.4583,42.4583,19100.0
2012-02-23 12:10:00,81.81,81.83,81.78,81.83,42800.0,42.4635,42.4739,42.4479,42.4739,42800.0
2012-02-23 12:15:00,81.83,81.88,81.83,81.84,32700.0,42.4739,42.4998,42.4739,42.4791,32700.0
2012-02-23 12:20:00,81.84,81.9,81.82,81.87,34700.0,42.4791,42.5102,42.4687,42.4947,34700.0
2012-02-23 12:25:00,81.87,81.89,81.82,81.83,28500.0,42.4947,42.505,42.4687,42.4739,28500.0
2012-02-23 12:30:00,81.83,81.86,81.76,81.76,42000.0,42.4739,42.4895,42.4376,42.4376,42000.0
2012-02-23 12:35:00,81.77,81.87,81.77,81.87,47200.0,42.4427,42.4947,42.4427,42.4947,47200.0
2012-02-23 12:40:00,81.86,81.94,81.86,81.92,27100.0,42.4895,42.531,42.4895,42.5206,27100.0
2012-02-23 12:45:00,81.92,81.93,81.9,81.92,17600.0,42.5206,42.5258,42.5102,42.5206,17600.0
2012-02-23 12:50:00,81.93,81.96,81.9,81.9,18900.0,42.5258,42.5414,42.5102,42.5102,18900.0
2012-02-23 12:55:00,81.91,81.91,81.87,81.9,12200.0,42.5154,42.5154,42.4947,42.5102,12200.0
2012-02-23 13:00:00,81.9,81.93,81.84,81.85,15900.0,42.5102,42.5258,42.4791,42.4843,15900.0
2012-02-23 13:05:00,81.86,81.92,81.83,81.91,22300.0,42.4895,42.5206,42.4739,42.5154,22300.0
2012-02-23 13:10:00,81.9,81.95,81.9,81.91,19300.0,42.5102,42.5362,42.5102,42.5154,19300.0
2012-02-23 13:15:00,81.91,81.95,81.9,81.91,13500.0,42.5154,42.5362,42.5102,42.5154,13500.0
2012-02-23 13:20:00,81.91,81.92,81.87,81.88,18600.0,42.5154,42.5206,42.4947,42.4998,18600.0
2012-02-23 13:25:00,81.88,81.92,81.87,81.9,45200.0,42.4998,42.5206,42.4947,42.5102,45200.0
2012-02-23 13:30:00,81.9,81.95,81.89,81.95,42700.0,42.5102,42.5362,42.505,42.5362,42700.0
2012-02-23 13:35:00,81.94,81.95,81.91,81.91,18600.0,42.531,42.5362,42.5154,42.5154,18600.0
2012-02-23 13:40:00,81.92,81.95,81.9,81.91,34300.0,42.5206,42.5362,42.5102,42.5154,34300.0
2012-02-23 13:45:00,81.9,81.94,81.89,81.89,33300.0,42.5102,42.531,42.505,42.505,33300.0
2012-02-23 13:50:00,81.89,81.94,81.87,81.91,24400.0,42.505,42.531,42.4947,42.5154,24400.0
2012-02-23 13:55:00,81.91,81.95,81.9,81.93,23700.0,42.5154,42.5362,42.5102,42.5258,23700.0
2012-02-23 14:00:00,81.95,81.98,81.92,81.97,32200.0,42.5362,42.5517,42.5206,42.5466,32200.0
2012-02-23 14:05:00,81.97,82.03,81.95,82.02,42800.0,42.5466,42.5777,42.5362,42.5725,42800.0
2012-02-23 14:10:00,82.02,82.03,81.99,82.0,30700.0,42.5725,42.5777,42.5569,42.5621,30700.0
2012-02-23 14:15:00,82.01,82.05,81.99,82.04,31100.0,42.5673,42.5881,42.5569,42.5829,31100.0
2012-02-23 14:20:00,82.04,82.06,82.0,82.06,36800.0,42.5829,42.5933,42.5621,42.5933,36800.0
2012-02-23 14:25:00,82.05,82.16,82.05,82.16,25100.0,42.5881,42.6452,42.5881,42.6452,25100.0
2012-02-23 14:30:00,82.16,82.18,82.12,82.13,30600.0,42.6452,42.6556,42.6244,42.6296,30600.0
2012-02-23 14:35:00,82.13,82.15,82.1,82.1,40200.0,42.6296,42.64,42.614,42.614,40200.0
2012-02-23 14:40:00,82.1,82.12,82.07,82.1,35300.0,42.614,42.6244,42.5985,42.614,35300.0
2012-02-23 14:45:00,82.11,82.15,82.11,82.15,28000.0,42.6192,42.64,42.6192,42.64,28000.0
2012-02-23 14:50:00,82.15,82.17,82.13,82.14,18900.0,42.64,42.6504,42.6296,42.6348,18900.0
2012-02-23 14:55:00,82.14,82.18,82.11,82.16,30900.0,42.6348,42.6556,42.6192,42.6452,30900.0
2012-02-23 15:00:00,82.16,82.18,82.15,82.17,29500.0,42.6452,42.6556,42.64,42.6504,29500.0
2012-02-23 15:05:00,82.17,82.24,82.16,82.24,44600.0,42.6504,42.6867,42.6452,42.6867,44600.0
2012-02-23 15:10:00,82.24,82.3,82.23,82.27,60500.0,42.6867,42.7178,42.6815,42.7023,60500.0
2012-02-23 15:15:00,82.28,82.31,82.26,82.29,35700.0,42.7075,42.723,42.6971,42.7127,35700.0
2012-02-23 15:20:00,82.28,82.29,82.21,82.23,47500.0,42.7075,42.7127,42.6711,42.6815,47500.0
2012-02-23 15:25:00,82.22,82.27,82.22,82.26,35600.0,42.6763,42.7023,42.6763,42.6971,35600.0
2012-02-23 15:30:00,82.27,82.3,82.27,82.28,45700.0,42.7023,42.7178,42.7023,42.7075,45700.0
2012-02-23 15:35:00,82.29,82.29,82.16,82.16,97500.0,42.7127,42.7127,42.6452,42.6452,97500.0
2012-02-23 15:40:00,82.16,82.2,82.12,82.2,89100.0,42.6452,42.6659,42.6244,42.6659,89100.0
2012-02-23 15:45:00,82.19,82.36,82.18,82.35,137200.0,42.6607,42.749,42.6556,42.7438,137200.0
2012-02-23 15:50:00,82.34,82.34,82.24,82.24,113800.0,42.7386,42.7386,42.6867,42.6867,113800.0
2012-02-23 15:55:00,82.25,82.28,82.15,82.19,183900.0,42.6919,42.7075,42.64,42.6607,183900.0
2012-02-24 09:30:00,82.5,82.58,82.29,82.52,96600.0,42.8217,42.8632,42.7127,42.832,96600.0
2012-02-24 09:35:00,82.52,82.66,82.52,82.6,70800.0,42.832,42.9047,42.832,42.8736,70800.0
2012-02-24 09:40:00,82.59,82.59,82.41,82.43,51300.0,42.8684,42.8684,42.7749,42.7853,51300.0
2012-02-24 09:45:00,82.43,82.53,82.41,82.49,105200.0,42.7853,42.8372,42.7749,42.8165,105200.0
2012-02-24 09:50:00,82.5,82.55,82.42,82.46,54100.0,42.8217,42.8476,42.7801,42.8009,54100.0
2012-02-24 09:55:00,82.48,82.56,82.46,82.56,22700.0,42.8113,42.8528,42.8009,42.8528,22700.0
2012-02-24 10:00:00,82.55,82.61,82.47,82.47,58300.0,42.8476,42.8788,42.8061,42.8061,58300.0
2012-02-24 10:05:00,82.47,82.59,82.46,82.57,39500.0,42.8061,42.8684,42.8009,42.858,39500.0
2012-02-24 10:10:00,82.57,82.64,82.47,82.6,50700.0,42.858,42.8943,42.8061,42.8736,50700.0
2012-02-24 10:15:00,82.6,82.69,82.58,82.58,60800.0,42.8736,42.9203,42.8632,42.8632,60800.0
2012-02-24 10:20:00,82.58,82.58,82.51,82.58,49000.0,42.8632,42.8632,42.8268,42.8632,49000.0
2012-02-24 10:25:00,82.59,82.6,82.49,82.54,77000.0,42.8684,42.8736,42.8165,42.8424,77000.0
2012-02-24 10:30:00,82.53,82.65,82.52,82.65,41800.0,42.8372,42.8995,42.832,42.8995,41800.0
2012-02-24 10:35:00,82.63,82.67,82.58,82.67,25800.0,42.8891,42.9099,42.8632,42.9099,25800.0
2012-02-24 10:40:00,82.67,82.67,82.58,82.6,37500.0,42.9099,42.9099,42.8632,42.8736,37500.0
2012-02-24 10:45:00,82.61,82.75,82.59,82.75,18900.0,42.8788,42.9514,42.8684,42.9514,18900.0
2012-02-24 10:50:00,82.75,82.82,82.7,82.82,49900.0,42.9514,42.9878,42.9255,42.9878,49900.0
2012-02-24 10:55:00,82.82,82.87,82.81,82.85,35100.0,42.9878,43.0137,42.9826,43.0033,35100.0
2012-02-24 11:00:00,82.84,82.86,82.77,82.77,53500.0,42.9981,43.0085,42.9618,42.9618,53500.0
2012-02-24 11:05:00,82.78,82.8,82.75,82.79,37800.0,42.967,42.9774,42.9514,42.9722,37800.0
2012-02-24 11:10:00,82.8,82.82,82.75,82.75,34100.0,42.9774,42.9878,42.9514,42.9514,34100.0
2012-02-24 11:15:00,82.76,82.76,82.67,82.69,36500.0,42.9566,42.9566,42.9099,42.9203,36500.0
2012-02-24 11:20:00,82.68,82.69,82.62,82.68,29000.0,42.9151,42.9203,42.8839,42.9151,29000.0
2012-02-24 11:25:00,82.68,82.77,82.68,82.76,26700.0,42.9151,42.9618,42.9151,42.9566,26700.0
2012-02-24 11:30:00,82.75,82.78,82.72,82.74,25500.0,42.9514,42.967,42.9358,42.9462,25500.0
2012-02-24 11:35:00,82.75,82.8,82.74,82.76,37500.0,42.9514,42.9774,42.9462,42.9566,37500.0
2012-02-24 11:40:00,82.77,82.77,82.73,82.75,24100.0,42.9618,42.9618,42.941,42.9514,24100.0
2012-02-24 11:45:00,82.74,82.75,82.69,82.71,30000.0,42.9462,42.9514,42.9203,42.9307,30000.0
2012-02-24 11:50:00,82.71,82.78,82.71,82.78,59400.0,42.9307,42.967,42.9307,42.967,59400.0
2012-02-24 11:55:00,82.77,82.78,82.73,82.74,48900.0,42.9618,42.967,42.941,42.9462,48900.0
2012-02-24 12:00:00,82.75,82.76,82.66,82.68,35100.0,42.9514,42.9566,42.9047,42.9151,35100.0
2012-02-24 12:05:00,82.68,82.79,82.68,82.76,61300.0,42.9151,42.9722,42.9151,42.9566,61300.0
2012-02-24 12:10:00,82.76,82.79,82.73,82.75,32700.0,42.9566,42.9722,42.941,42.9514,32700.0
2012-02-24 12:15:00,82.76,82.85,82.75,82.85,26700.0,42.9566,43.0033,42.9514,43.0033,26700.0
2012-02-24 12:20:00,82.85,82.88,82.82,82.88,30900.0,43.0033,43.0189,42.9878,43.0189,30900.0
2012-02-24 12:25:00,82.88,82.89,82.82,82.83,27700.0,43.0189,43.0241,42.9878,42.9929,27700.0
2012-02-24 12:30:00,82.83,82.84,82.74,82.76,40300.0,42.9929,42.9981,42.9462,42.9566,40300.0
2012-02-24 12:35:00,82.76,82.8,82.76,82.79,16100.0,42.9566,42.9774,42.9566,42.9722,16100.0
2012-02-24 12:40:00,82.79,82.84,82.76,82.81,60500.0,42.9722,42.9981,42.9566,42.9826,60500.0
2012-02-24 12:45:00,82.82,82.85,82.8,82.85,31400.0,42.9878,43.0033,42.9774,43.0033,31400.0
2012-02-24 12:50:00,82.85,82.93,82.84,82.92,50400.0,43.0033,43.0448,42.9981,43.0397,50400.0
2012-02-24 12:55:00,82.91,82.95,82.91,82.95,22800.0,43.0345,43.0552,43.0345,43.0552,22800.0
2012-02-24 13:00:00,82.94,82.98,82.94,82.97,19800.0,43.05,43.0708,43.05,43.0656,19800.0
2012-02-24 13:05:00,82.97,82.98,82.96,82.98,21900.0,43.0656,43.0708,43.0604,43.0708,21900.0
2012-02-24 13:10:00,82.97,83.0,82.96,82.98,30600.0,43.0656,43.0812,43.0604,43.0708,30600.0
2012-02-24 13:15:00,82.97,82.98,82.94,82.94,10400.0,43.0656,43.0708,43.05,43.05,10400.0
2012-02-24 13:20:00,82.94,82.95,82.92,82.92,10100.0,43.05,43.0552,43.0397,43.0397,10100.0
2012-02-24 13:25:00,82.93,82.95,82.89,82.9,32100.0,43.0448,43.0552,43.0241,43.0293,32100.0
2012-02-24 13:30:00,82.91,82.92,82.86,82.91,24400.0,43.0345,43.0397,43.0085,43.0345,24400.0
2012-02-24 13:35:00,82.91,82.91,82.84,82.87,35900.0,43.0345,43.0345,42.9981,43.0137,35900.0
2012-02-24 13:40:00,82.87,82.9,82.87,82.9,22400.0,43.0137,43.0293,43.0137,43.0293,22400.0
2012-02-24 13:45:00,82.89,82.91,82.87,82.89,30400.0,43.0241,43.0345,43.0137,43.0241,30400.0
2012-02-24 13:50:00,82.89,82.93,82.89,82.92,19600.0,43.0241,43.0448,43.0241,43.0397,19600.0
2012-02-24 13:55:00,82.91,82.99,82.89,82.99,35200.0,43.0345,43.076,43.0241,43.076,35200.0
2012-02-24 14:00:00,82.99,82.99,82.97,82.99,22200.0,43.076,43.076,43.0656,43.076,22200.0
2012-02-24 14:05:00,82.98,82.99,82.97,82.98,31900.0,43.0708,43.076,43.0656,43.0708,31900.0
2012-02-24 14:10:00,82.98,82.99,82.97,82.98,23900.0,43.0708,43.076,43.0656,43.0708,23900.0
2012-02-24 14:15:00,82.99,82.99,82.95,82.97,24300.0,43.076,43.076,43.0552,43.0656,24300.0
2012-02-24 14:20:00,82.97,83.02,82.92,82.95,89300.0,43.0656,43.0916,43.0397,43.0552,89300.0
2012-02-24 14:25:00,82.95,83.02,82.93,83.01,31400.0,43.0552,43.0916,43.0448,43.0864,31400.0
2012-02-24 14:30:00,83.01,83.02,82.92,82.94,66000.0,43.0864,43.0916,43.0397,43.05,66000.0
2012-02-24 14:35:00,82.95,83.01,82.94,82.99,37300.0,43.0552,43.0864,43.05,43.076,37300.0
2012-02-24 14:40:00,82.98,83.01,82.96,83.01,39400.0,43.0708,43.0864,43.0604,43.0864,39400.0
2012-02-24 14:45:00,83.01,83.01,82.97,83.0,40700.0,43.0864,43.0864,43.0656,43.0812,40700.0
2012-02-24 14:50:00,83.0,83.02,82.99,83.01,43800.0,43.0812,43.0916,43.076,43.0864,43800.0
2012-02-24 14:55:00,83.01,83.05,83.0,83.02,47700.0,43.0864,43.1071,43.0812,43.0916,47700.0
2012-02-24 15:00:00,83.02,83.03,83.01,83.01,26600.0,43.0916,43.0968,43.0864,43.0864,26600.0
2012-02-24 15:05:00,83.01,83.02,83.01,83.02,24100.0,43.0864,43.0916,43.0864,43.0916,24100.0
2012-02-24 15:10:00,83.03,83.05,83.02,83.03,37200.0,43.0968,43.1071,43.0916,43.0968,37200.0
2012-02-24 15:15:00,83.03,83.08,83.02,83.07,32900.0,43.0968,43.1227,43.0916,43.1175,32900.0
2012-02-24 15:20:00,83.07,83.08,83.01,83.03,41900.0,43.1175,43.1227,43.0864,43.0968,41900.0
2012-02-24 15:25:00,83.03,83.08,83.03,83.06,26500.0,43.0968,43.1227,43.0968,43.1123,26500.0
2012-02-24 15:30:00,83.07,83.07,83.0,83.05,66700.0,43.1175,43.1175,43.0812,43.1071,66700.0
2012-02-24 15:35:00,83.04,83.05,83.0,83.04,51300.0,43.1019,43.1071,43.0812,43.1019,51300.0
2012-02-24 15:40:00,83.04,83.05,82.99,83.0,180000.0,43.1019,43.1071,43.076,43.0812,180000.0
2012-02-24 15:45:00,83.0,83.05,83.0,83.04,96400.0,43.0812,43.1071,43.0812,43.1019,96400.0
2012-02-24 15:50:00,83.03,83.05,83.0,83.02,164200.0,43.0968,43.1071,43.0812,43.0916,164200.0
2012-02-24 15:55:00,83.02,83.05,82.99,83.04,202700.0,43.0916,43.1071,43.076,43.1019,202700.0
2012-02-27 09:30:00,82.6,82.84,82.49,82.71,149100.0,42.8736,42.9981,42.8165,42.9307,149100.0
2012-02-27 09:35:00,82.75,82.75,82.56,82.69,44000.0,42.9514,42.9514,42.8528,42.9203,44000.0
2012-02-27 09:40:00,82.68,82.73,82.66,82.69,40600.0,42.9151,42.941,42.9047,42.9203,40600.0
2012-02-27 09:45:00,82.68,82.86,82.64,82.77,99800.0,42.9151,43.0085,42.8943,42.9618,99800.0
2012-02-27 09:50:00,82.78,82.8,82.68,82.79,29800.0,42.967,42.9774,42.9151,42.9722,29800.0
2012-02-27 09:55:00,82.79,82.8,82.66,82.72,42700.0,42.9722,42.9774,42.9047,42.9358,42700.0
2012-02-27 10:00:00,82.7,82.76,82.66,82.69,97600.0,42.9255,42.9566,42.9047,42.9203,97600.0
2012-02-27 10:05:00,82.69,82.74,82.66,82.7,56300.0,42.9203,42.9462,42.9047,42.9255,56300.0
2012-02-27 10:10:00,82.7,82.72,82.66,82.71,53800.0,42.9255,42.9358,42.9047,42.9307,53800.0
2012-02-27 10:15:00,82.71,82.79,82.67,82.72,26800.0,42.9307,42.9722,42.9099,42.9358,26800.0
2012-02-27 10:20:00,82.72,82.75,82.65,82.72,54600.0,42.9358,42.9514,42.8995,42.9358,54600.0
2012-02-27 10:25:00,82.73,82.76,82.69,82.75,68700.0,42.941,42.9566,42.9203,42.9514,68700.0
2012-02-27 10:30:00,82.76,82.8,82.74,82.8,34300.0,42.9566,42.9774,42.9462,42.9774,34300.0
2012-02-27 10:35:00,82.8,82.83,82.78,82.78,46900.0,42.9774,42.9929,42.967,42.967,46900.0
2012-02-27 10:40:00,82.78,82.82,82.7,82.82,49700.0,42.967,42.9878,42.9255,42.9878,49700.0
2012-02-27 10:45:00,82.82,82.88,82.79,82.88,43800.0,42.9878,43.0189,42.9722,43.0189,43800.0
2012-02-27 10:50:00,82.88,82.89,82.83,82.83,27300.0,43.0189,43.0241,42.9929,42.9929,27300.0
2012-02-27 10:55:00,82.82,82.88,82.78,82.87,30500.0,42.9878,43.0189,42.967,43.0137,30500.0
2012-02-27 11:00:00,82.88,82.93,82.86,82.92,46200.0,43.0189,43.0448,43.0085,43.0397,46200.0
2012-02-27 11:05:00,82.92,82.95,82.88,82.94,58300.0,43.0397,43.0552,43.0189,43.05,58300.0
2012-02-27 11:10:00,82.95,82.99,82.9,82.95,37200.0,43.0552,43.076,43.0293,43.0552,37200.0
2012-02-27 11:15:00,82.96,83.01,82.95,83.0,46800.0,43.0604,43.0864,43.0552,43.0812,46800.0
2012-02-27 11:20:00,83.0,83.06,82.96,83.0,66000.0,43.0812,43.1123,43.0604,43.0812,66000.0
2012-02-27 11:25:00,82.99,83.05,82.95,83.0,134500.0,43.076,43.1071,43.0552,43.0812,134500.0
2012-02-27 11:30:00,83.0,83.01,82.96,82.98,80800.0,43.0812,43.0864,43.0604,43.0708,80800.0
2012-02-27 11:35:00,82.98,83.01,82.94,82.99,47400.0,43.0708,43.0864,43.05,43.076,47400.0
2012-02-27 11:40:00,82.95,83.09,82.92,83.09,42000.0,43.0552,43.1279,43.0397,43.1279,42000.0
2012-02-27 11:45:00,83.1,83.12,83.08,83.11,25400.0,43.1331,43.1435,43.1227,43.1383,25400.0
2012-02-27 11:50:00,83.1,83.11,83.04,83.09,24800.0,43.1331,43.1383,43.1019,43.1279,24800.0
2012-02-27 11:55:00,83.1,83.15,83.05,83.07,24400.0,43.1331,43.159,43.1071,43.1175,24400.0
2012-02-27 12:00:00,83.06,83.1,83.04,83.06,28600.0,43.1123,43.1331,43.1019,43.1123,28600.0
2012-02-27 12:05:00,83.06,83.06,83.02,83.02,20600.0,43.1123,43.1123,43.0916,43.0916,20600.0
2012-02-27 12:10:00,83.03,83.04,82.99,83.01,40900.0,43.0968,43.1019,43.076,43.0864,40900.0
2012-02-27 12:15:00,83.01,83.01,82.99,83.0,16300.0,43.0864,43.0864,43.076,43.0812,16300.0
2012-02-27 12:20:00,83.0,83.03,82.99,83.03,14300.0,43.0812,43.0968,43.076,43.0968,14300.0
2012-02-27 12:25:00,83.02,83.07,83.02,83.05,20400.0,43.0916,43.1175,43.0916,43.1071,20400.0
2012-02-27 12:30:00,83.05,83.09,83.04,83.09,16600.0,43.1071,43.1279,43.1019,43.1279,16600.0
2012-02-27 12:35:00,83.09,83.09,83.05,83.05,52500.0,43.1279,43.1279,43.1071,43.1071,52500.0
2012-02-27 12:40:00,83.06,83.13,83.05,83.13,40500.0,43.1123,43.1487,43.1071,43.1487,40500.0
2012-02-27 12:45:00,83.12,83.17,83.09,83.17,31000.0,43.1435,43.1694,43.1279,43.1694,31000.0
2012-02-27 12:50:00,83.17,83.3,83.13,83.14,89900.0,43.1694,43.2369,43.1487,43.1538,89900.0
2012-02-27 12:55:00,83.15,83.16,83.11,83.11,24500.0,43.159,43.1642,43.1383,43.1383,24500.0
2012-02-27 13:00:00,83.11,83.15,83.09,83.13,47900.0,43.1383,43.159,43.1279,43.1487,47900.0
2012-02-27 13:05:00,83.14,83.14,83.11,83.11,11600.0,43.1538,43.1538,43.1383,43.1383,11600.0
2012-02-27 13:10:00,83.12,83.16,83.1,83.13,13500.0,43.1435,43.1642,43.1331,43.1487,13500.0
2012-02-27 13:15:00,83.13,83.16,83.13,83.16,20100.0,43.1487,43.1642,43.1487,43.1642,20100.0
2012-02-27 13:20:00,83.17,83.17,83.13,83.14,31400.0,43.1694,43.1694,43.1487,43.1538,31400.0
2012-02-27 13:25:00,83.14,83.18,83.14,83.17,43400.0,43.1538,43.1746,43.1538,43.1694,43400.0
2012-02-27 13:30:00,83.16,83.18,83.14,83.17,24100.0,43.1642,43.1746,43.1538,43.1694,24100.0
2012-02-27 13:35:00,83.17,83.21,83.16,83.21,21200.0,43.1694,43.1902,43.1642,43.1902,21200.0
2012-02-27 13:40:00,83.2,83.2,83.12,83.12,40400.0,43.185,43.185,43.1435,43.1435,40400.0
2012-02-27 13:45:00,83.12,83.22,83.12,83.21,24300.0,43.1435,43.1954,43.1435,43.1902,24300.0
2012-02-27 13:50:00,83.21,83.27,83.19,83.19,26500.0,43.1902,43.2213,43.1798,43.1798,26500.0
2012-02-27 13:55:00,83.2,83.2,83.19,83.19,16700.0,43.185,43.185,43.1798,43.1798,16700.0
2012-02-27 14:00:00,83.19,83.2,83.17,83.17,34500.0,43.1798,43.185,43.1694,43.1694,34500.0
2012-02-27 14:05:00,83.17,83.23,83.14,83.14,24100.0,43.1694,43.2006,43.1538,43.1538,24100.0
2012-02-27 14:10:00,83.13,83.2,83.13,83.18,22200.0,43.1487,43.185,43.1487,43.1746,22200.0
2012-02-27 14:15:00,83.17,83.2,83.15,83.19,22900.0,43.1694,43.185,43.159,43.1798,22900.0
2012-02-27 14:20:00,83.19,83.19,83.17,83.19,35100.0,43.1798,43.1798,43.1694,43.1798,35100.0
2012-02-27 14:25:00,83.2,83.23,83.18,83.19,53800.0,43.185,43.2006,43.1746,43.1798,53800.0
2012-02-27 14:30:00,83.2,83.23,83.18,83.22,24500.0,43.185,43.2006,43.1746,43.1954,24500.0
2012-02-27 14:35:00,83.23,83.25,83.19,83.24,36800.0,43.2006,43.2109,43.1798,43.2058,36800.0
2012-02-27 14:40:00,83.25,83.26,83.23,83.25,55400.0,43.2109,43.2161,43.2006,43.2109,55400.0
2012-02-27 14:45:00,83.24,83.25,83.21,83.24,63100.0,43.2058,43.2109,43.1902,43.2058,63100.0
2012-02-27 14:50:00,83.24,83.26,83.22,83.23,31900.0,43.2058,43.2161,43.1954,43.2006,31900.0
2012-02-27 14:55:00,83.23,83.26,83.23,83.24,26200.0,43.2006,43.2161,43.2006,43.2058,26200.0
2012-02-27 15:00:00,83.24,83.36,83.24,83.34,62600.0,43.2058,43.268,43.2058,43.2577,62600.0
2012-02-27 15:05:00,83.34,83.34,83.26,83.27,37700.0,43.2577,43.2577,43.2161,43.2213,37700.0
2012-02-27 15:10:00,83.28,83.34,83.27,83.3,60500.0,43.2265,43.2577,43.2213,43.2369,60500.0
2012-02-27 15:15:00,83.31,83.31,83.22,83.23,104100.0,43.2421,43.2421,43.1954,43.2006,104100.0
2012-02-27 15:20:00,83.24,83.25,83.18,83.2,58500.0,43.2058,43.2109,43.1746,43.185,58500.0
2012-02-27 15:25:00,83.2,83.24,83.2,83.22,78800.0,43.185,43.2058,43.185,43.1954,78800.0
2012-02-27 15:30:00,83.22,83.28,83.2,83.21,118600.0,43.1954,43.2265,43.185,43.1902,118600.0
2012-02-27 15:35:00,83.22,83.25,83.19,83.23,49200.0,43.1954,43.2109,43.1798,43.2006,49200.0
2012-02-27 15:40:00,83.24,83.24,83.18,83.18,76800.0,43.2058,43.2058,43.1746,43.1746,76800.0
2012-02-27 15:45:00,83.18,83.21,83.11,83.2,136300.0,43.1746,43.1902,43.1383,43.185,136300.0
2012-02-27 15:50:00,83.21,83.21,83.16,83.2,125700.0,43.1902,43.1902,43.1642,43.185,125700.0
2012-02-27 15:55:00,83.21,83.26,83.11,83.12,305000.0,43.1902,43.2161,43.1383,43.1435,305000.0
2012-02-28 09:30:00,83.18,83.33,83.0,83.2,137300.0,43.1746,43.2525,43.0812,43.185,137300.0
2012-02-28 09:35:00,83.21,83.45,83.15,83.18,42600.0,43.1902,43.3148,43.159,43.1746,42600.0
2012-02-28 09:40:00,83.18,83.38,83.14,83.22,37300.0,43.1746,43.2784,43.1538,43.1954,37300.0
2012-02-28 09:45:00,83.23,83.43,83.19,83.43,98400.0,43.2006,43.3044,43.1798,43.3044,98400.0
2012-02-28 09:50:00,83.42,83.49,83.35,83.41,61500.0,43.2992,43.3355,43.2628,43.294,61500.0
2012-02-28 09:55:00,83.4,83.4,83.28,83.38,48700.0,43.2888,43.2888,43.2265,43.2784,48700.0
2012-02-28 10:00:00,83.39,83.56,83.38,83.52,97400.0,43.2836,43.3718,43.2784,43.3511,97400.0
2012-02-28 10:05:00,83.52,83.52,83.32,83.33,66400.0,43.3511,43.3511,43.2473,43.2525,66400.0
2012-02-28 10:10:00,83.34,83.43,83.29,83.4,69700.0,43.2577,43.3044,43.2317,43.2888,69700.0
2012-02-28 10:15:00,83.4,83.43,83.34,83.41,40200.0,43.2888,43.3044,43.2577,43.294,40200.0
2012-02-28 10:20:00,83.42,83.46,83.36,83.45,30500.0,43.2992,43.3199,43.268,43.3148,30500.0
2012-02-28 10:25:00,83.45,83.46,83.4,83.43,23600.0,43.3148,43.3199,43.2888,43.3044,23600.0
2012-02-28 10:30:00,83.43,83.59,83.43,83.58,51000.0,43.3044,43.3874,43.3044,43.3822,51000.0
2012-02-28 10:35:00,83.58,83.59,83.47,83.56,41200.0,43.3822,43.3874,43.3251,43.3718,41200.0
2012-02-28 10:40:00,83.56,83.65,83.55,83.55,51400.0,43.3718,43.4186,43.3667,43.3667,51400.0
2012-02-28 10:45:00,83.54,83.65,83.54,83.58,45500.0,43.3615,43.4186,43.3615,43.3822,45500.0
2012-02-28 10:50:00,83.57,83.57,83.46,83.46,45900.0,43.377,43.377,43.3199,43.3199,45900.0
2012-02-28 10:55:00,83.46,83.55,83.41,83.55,111000.0,43.3199,43.3667,43.294,43.3667,111000.0
2012-02-28 11:00:00,83.56,83.63,83.52,83.58,67600.0,43.3718,43.4082,43.3511,43.3822,67600.0
2012-02-28 11:05:00,83.58,83.65,83.55,83.65,47800.0,43.3822,43.4186,43.3667,43.4186,47800.0
2012-02-28 11:10:00,83.64,83.7,83.59,83.67,36300.0,43.4134,43.4445,43.3874,43.4289,36300.0
2012-02-28 11:15:00,83.66,83.69,83.61,83.69,27700.0,43.4238,43.4393,43.3978,43.4393,27700.0
2012-02-28 11:20:00,83.69,83.69,83.61,83.66,29800.0,43.4393,43.4393,43.3978,43.4238,29800.0
2012-02-28 11:25:00,83.67,83.74,83.62,83.63,25300.0,43.4289,43.4653,43.403,43.4082,25300.0
2012-02-28 11:30:00,83.64,83.71,83.6,83.6,33500.0,43.4134,43.4497,43.3926,43.3926,33500.0
2012-02-28 11:35:00,83.6,83.6,83.54,83.59,23500.0,43.3926,43.3926,43.3615,43.3874,23500.0
2012-02-28 11:40:00,83.59,83.59,83.5,83.51,85600.0,43.3874,43.3874,43.3407,43.3459,85600.0
2012-02-28 11:45:00,83.52,83.61,83.51,83.51,44900.0,43.3511,43.3978,43.3459,43.3459,44900.0
2012-02-28 11:50:00,83.51,83.63,83.5,83.56,85500.0,43.3459,43.4082,43.3407,43.3718,85500.0
2012-02-28 11:55:00,83.55,83.58,83.51,83.55,38000.0,43.3667,43.3822,43.3459,43.3667,38000.0
2012-02-28 12:00:00,83.56,83.59,83.47,83.5,35600.0,43.3718,43.3874,43.3251,43.3407,35600.0
2012-02-28 12:05:00,83.51,83.54,83.49,83.5,25000.0,43.3459,43.3615,43.3355,43.3407,25000.0
2012-02-28 12:10:00,83.51,83.53,83.48,83.48,18100.0,43.3459,43.3563,43.3303,43.3303,18100.0
2012-02-28 12:15:00,83.48,83.48,83.36,83.36,34900.0,43.3303,43.3303,43.268,43.268,34900.0
2012-02-28 12:20:00,83.36,83.38,83.34,83.35,13800.0,43.268,43.2784,43.2577,43.2628,13800.0
2012-02-28 12:25:00,83.35,83.44,83.35,83.44,21700.0,43.2628,43.3096,43.2628,43.3096,21700.0
2012-02-28 12:30:00,83.44,83.45,83.4,83.41,34800.0,43.3096,43.3148,43.2888,43.294,34800.0
2012-02-28 12:35:00,83.41,83.43,83.39,83.42,41200.0,43.294,43.3044,43.2836,43.2992,41200.0
2012-02-28 12:40:00,83.41,83.41,83.37,83.37,15600.0,43.294,43.294,43.2732,43.2732,15600.0
2012-02-28 12:45:00,83.38,83.4,83.37,83.38,30700.0,43.2784,43.2888,43.2732,43.2784,30700.0
2012-02-28 12:50:00,83.38,83.55,83.38,83.54,42000.0,43.2784,43.3667,43.2784,43.3615,42000.0
2012-02-28 12:55:00,83.53,83.62,83.5,83.62,51700.0,43.3563,43.403,43.3407,43.403,51700.0
2012-02-28 13:00:00,83.61,83.74,83.61,83.7,102000.0,43.3978,43.4653,43.3978,43.4445,102000.0
2012-02-28 13:05:00,83.7,83.7,83.65,83.69,32000.0,43.4445,43.4445,43.4186,43.4393,32000.0
2012-02-28 13:10:00,83.69,83.7,83.63,83.63,21300.0,43.4393,43.4445,43.4082,43.4082,21300.0
2012-02-28 13:15:00,83.63,83.68,83.61,83.67,33500.0,43.4082,43.4341,43.3978,43.4289,33500.0
2012-02-28 13:20:00,83.67,83.73,83.66,83.71,26600.0,43.4289,43.4601,43.4238,43.4497,26600.0
2012-02-28 13:25:00,83.72,83.83,83.71,83.73,69200.0,43.4549,43.512,43.4497,43.4601,69200.0
2012-02-28 13:30:00,83.72,83.72,83.63,83.63,30800.0,43.4549,43.4549,43.4082,43.4082,30800.0
2012-02-28 13:35:00,83.63,83.7,83.59,83.7,55100.0,43.4082,43.4445,43.3874,43.4445,55100.0
2012-02-28 13:40:00,83.69,83.74,83.68,83.7,62600.0,43.4393,43.4653,43.4341,43.4445,62600.0
2012-02-28 13:45:00,83.7,83.72,83.69,83.71,24400.0,43.4445,43.4549,43.4393,43.4497,24400.0
2012-02-28 13:50:00,83.71,83.75,83.69,83.75,53400.0,43.4497,43.4705,43.4393,43.4705,53400.0
2012-02-28 13:55:00,83.74,83.78,83.72,83.75,74500.0,43.4653,43.486,43.4549,43.4705,74500.0
2012-02-28 14:00:00,83.76,83.83,83.76,83.79,41800.0,43.4757,43.512,43.4757,43.4912,41800.0
2012-02-28 14:05:00,83.8,83.8,83.74,83.77,51900.0,43.4964,43.4964,43.4653,43.4808,51900.0
2012-02-28 14:10:00,83.78,83.78,83.74,83.76,21900.0,43.486,43.486,43.4653,43.4757,21900.0
2012-02-28 14:15:00,83.76,83.8,83.75,83.8,30000.0,43.4757,43.4964,43.4705,43.4964,30000.0
2012-02-28 14:20:00,83.8,83.82,83.75,83.75,42200.0,43.4964,43.5068,43.4705,43.4705,42200.0
2012-02-28 14:25:00,83.75,83.8,83.73,83.79,41400.0,43.4705,43.4964,43.4601,43.4912,41400.0
2012-02-28 14:30:00,83.79,83.83,83.79,83.82,33200.0,43.4912,43.512,43.4912,43.5068,33200.0
2012-02-28 14:35:00,83.82,83.84,83.77,83.82,72800.0,43.5068,43.5172,43.4808,43.5068,72800.0
2012-02-28 14:40:00,83.81,83.87,83.81,83.85,41800.0,43.5016,43.5328,43.5016,43.5224,41800.0
2012-02-28 14:45:00,83.85,83.92,83.82,83.89,36400.0,43.5224,43.5587,43.5068,43.5431,36400.0
2012-02-28 14:50:00,83.89,83.94,83.89,83.93,39000.0,43.5431,43.5691,43.5431,43.5639,39000.0
2012-02-28 14:55:00,83.92,83.93,83.88,83.89,31100.0,43.5587,43.5639,43.5379,43.5431,31100.0
2012-02-28 15:00:00,83.89,83.92,83.85,83.88,38900.0,43.5431,43.5587,43.5224,43.5379,38900.0
2012-02-28 15:05:00,83.88,83.9,83.82,83.83,35500.0,43.5379,43.5483,43.5068,43.512,35500.0
2012-02-28 15:10:00,83.83,83.84,83.77,83.78,35800.0,43.512,43.5172,43.4808,43.486,35800.0
2012-02-28 15:15:00,83.79,83.86,83.79,83.84,68200.0,43.4912,43.5276,43.4912,43.5172,68200.0
2012-02-28 15:20:00,83.84,83.87,83.82,83.87,39200.0,43.5172,43.5328,43.5068,43.5328,39200.0
2012-02-28 15:25:00,83.87,83.9,83.86,83.87,48700.0,43.5328,43.5483,43.5276,43.5328,48700.0
2012-02-28 15:30:00,83.88,83.91,83.85,83.89,52900.0,43.5379,43.5535,43.5224,43.5431,52900.0
2012-02-28 15:35:00,83.89,83.91,83.82,83.83,53400.0,43.5431,43.5535,43.5068,43.512,53400.0
2012-02-28 15:40:00,83.83,83.85,83.75,83.82,161700.0,43.512,43.5224,43.4705,43.5068,161700.0
2012-02-28 15:45:00,83.81,83.81,83.75,83.8,77300.0,43.5016,43.5016,43.4705,43.4964,77300.0
2012-02-28 15:50:00,83.81,83.95,83.81,83.91,121200.0,43.5016,43.5743,43.5016,43.5535,121200.0
2012-02-28 15:55:00,83.93,83.94,83.83,83.87,212200.0,43.5639,43.5691,43.512,43.5328,212200.0
2012-02-29 09:30:00,84.0,84.03,83.75,83.98,134700.0,43.6002,43.6158,43.4705,43.5898,134700.0
2012-02-29 09:35:00,83.98,84.16,83.85,84.16,70700.0,43.5898,43.6833,43.5224,43.6833,70700.0
2012-02-29 09:40:00,84.15,84.2,84.0,84.16,36100.0,43.6781,43.704,43.6002,43.6833,36100.0
2012-02-29 09:45:00,84.14,84.24,83.96,84.15,80100.0,43.6729,43.7248,43.5795,43.6781,80100.0
2012-02-29 09:50:00,84.1,84.17,83.96,84.01,88800.0,43.6521,43.6885,43.5795,43.6054,88800.0
2012-02-29 09:55:00,84.01,84.09,83.87,84.09,47000.0,43.6054,43.6469,43.5328,43.6469,47000.0
2012-02-29 10:00:00,84.09,84.09,83.99,84.01,96200.0,43.6469,43.6469,43.595,43.6054,96200.0
2012-02-29 10:05:00,84.02,84.03,83.83,83.92,67000.0,43.6106,43.6158,43.512,43.5587,67000.0
2012-02-29 10:10:00,83.92,84.08,83.89,84.05,61100.0,43.5587,43.6418,43.5431,43.6262,61100.0
2012-02-29 10:15:00,84.05,84.05,83.94,84.01,54500.0,43.6262,43.6262,43.5691,43.6054,54500.0
2012-02-29 10:20:00,84.0,84.05,83.96,84.01,59500.0,43.6002,43.6262,43.5795,43.6054,59500.0
2012-02-29 10:25:00,84.02,84.13,84.0,84.0,58300.0,43.6106,43.6677,43.6002,43.6002,58300.0
2012-02-29 10:30:00,84.0,84.09,83.98,84.04,34800.0,43.6002,43.6469,43.5898,43.621,34800.0
2012-02-29 10:35:00,84.04,84.05,83.97,83.98,39500.0,43.621,43.6262,43.5847,43.5898,39500.0
2012-02-29 10:40:00,83.98,84.08,83.98,84.02,41500.0,43.5898,43.6418,43.5898,43.6106,41500.0
2012-02-29 10:45:00,84.02,84.05,83.95,83.97,63400.0,43.6106,43.6262,43.5743,43.5847,63400.0
2012-02-29 10:50:00,83.98,84.08,83.9,83.92,59400.0,43.5898,43.6418,43.5483,43.5587,59400.0
2012-02-29 10:55:00,83.92,84.06,83.9,84.03,51000.0,43.5587,43.6314,43.5483,43.6158,51000.0
2012-02-29 11:00:00,84.03,84.18,84.03,84.15,91400.0,43.6158,43.6937,43.6158,43.6781,91400.0
2012-02-29 11:05:00,84.16,84.3,84.14,84.19,70500.0,43.6833,43.7559,43.6729,43.6988,70500.0
2012-02-29 11:10:00,84.2,84.22,84.14,84.21,58700.0,43.704,43.7144,43.6729,43.7092,58700.0
2012-02-29 11:15:00,84.2,84.2,83.98,83.98,55400.0,43.704,43.704,43.5898,43.5898,55400.0
2012-02-29 11:20:00,83.99,84.02,83.8,83.82,99800.0,43.595,43.6106,43.4964,43.5068,99800.0
2012-02-29 11:25:00,83.82,83.85,83.79,83.81,71800.0,43.5068,43.5224,43.4912,43.5016,71800.0
2012-02-29 11:30:00,83.81,83.88,83.76,83.79,80800.0,43.5016,43.5379,43.4757,43.4912,80800.0
2012-02-29 11:35:00,83.8,83.92,83.77,83.88,67300.0,43.4964,43.5587,43.4808,43.5379,67300.0
2012-02-29 11:40:00,83.88,83.95,83.81,83.93,46200.0,43.5379,43.5743,43.5016,43.5639,46200.0
2012-02-29 11:45:00,83.92,83.99,83.89,83.95,33300.0,43.5587,43.595,43.5431,43.5743,33300.0
2012-02-29 11:50:00,83.95,83.95,83.84,83.86,40700.0,43.5743,43.5743,43.5172,43.5276,40700.0
2012-02-29 11:55:00,83.86,83.91,83.82,83.9,56100.0,43.5276,43.5535,43.5068,43.5483,56100.0
2012-02-29 12:00:00,83.9,83.9,83.81,83.82,19600.0,43.5483,43.5483,43.5016,43.5068,19600.0
2012-02-29 12:05:00,83.82,83.88,83.78,83.82,36300.0,43.5068,43.5379,43.486,43.5068,36300.0
2012-02-29 12:10:00,83.82,83.85,83.8,83.8,18500.0,43.5068,43.5224,43.4964,43.4964,18500.0
2012-02-29 12:15:00,83.8,83.85,83.75,83.84,43100.0,43.4964,43.5224,43.4705,43.5172,43100.0
2012-02-29 12:20:00,83.83,83.84,83.77,83.81,37200.0,43.512,43.5172,43.4808,43.5016,37200.0
2012-02-29 12:25:00,83.81,83.86,83.8,83.83,16600.0,43.5016,43.5276,43.4964,43.512,16600.0
2012-02-29 12:30:00,83.84,83.85,83.78,83.81,26100.0,43.5172,43.5224,43.486,43.5016,26100.0
2012-02-29 12:35:00,83.82,83.84,83.74,83.74,19700.0,43.5068,43.5172,43.4653,43.4653,19700.0
2012-02-29 12:40:00,83.74,83.85,83.72,83.83,39000.0,43.4653,43.5224,43.4549,43.512,39000.0
2012-02-29 12:45:00,83.82,83.82,83.69,83.71,25200.0,43.5068,43.5068,43.4393,43.4497,25200.0
2012-02-29 12:50:00,83.71,83.74,83.65,83.73,47100.0,43.4497,43.4653,43.4186,43.4601,47100.0
2012-02-29 12:55:00,83.72,83.75,83.67,83.69,20700.0,43.4549,43.4705,43.4289,43.4393,20700.0
2012-02-29 13:00:00,83.69,83.77,83.66,83.77,27100.0,43.4393,43.4808,43.4238,43.4808,27100.0
2012-02-29 13:05:00,83.78,83.81,83.72,83.76,37800.0,43.486,43.5016,43.4549,43.4757,37800.0
2012-02-29 13:10:00,83.75,83.8,83.73,83.74,24700.0,43.4705,43.4964,43.4601,43.4653,24700.0
2012-02-29 13:15:00,83.75,83.75,83.67,83.71,22900.0,43.4705,43.4705,43.4289,43.4497,22900.0
2012-02-29 13:20:00,83.71,83.73,83.69,83.7,16200.0,43.4497,43.4601,43.4393,43.4445,16200.0
2012-02-29 13:25:00,83.71,83.73,83.69,83.7,14100.0,43.4497,43.4601,43.4393,43.4445,14100.0
2012-02-29 13:30:00,83.7,83.71,83.65,83.69,25200.0,43.4445,43.4497,43.4186,43.4393,25200.0
2012-02-29 13:35:00,83.67,83.71,83.66,83.7,38100.0,43.4289,43.4497,43.4238,43.4445,38100.0
2012-02-29 13:40:00,83.69,83.77,83.68,83.77,24000.0,43.4393,43.4808,43.4341,43.4808,24000.0
2012-02-29 13:45:00,83.77,83.8,83.76,83.78,26900.0,43.4808,43.4964,43.4757,43.486,26900.0
2012-02-29 13:50:00,83.78,83.86,83.76,83.85,74000.0,43.486,43.5276,43.4757,43.5224,74000.0
2012-02-29 13:55:00,83.85,83.85,83.78,83.78,29700.0,43.5224,43.5224,43.486,43.486,29700.0
2012-02-29 14:00:00,83.79,83.81,83.77,83.8,37700.0,43.4912,43.5016,43.4808,43.4964,37700.0
2012-02-29 14:05:00,83.79,83.9,83.75,83.87,54000.0,43.4912,43.5483,43.4705,43.5328,54000.0
2012-02-29 14:10:00,83.86,83.87,83.75,83.76,54100.0,43.5276,43.5328,43.4705,43.4757,54100.0
2012-02-29 14:15:00,83.75,83.79,83.7,83.7,33800.0,43.4705,43.4912,43.4445,43.4445,33800.0
2012-02-29 14:20:00,83.71,83.74,83.65,83.67,52700.0,43.4497,43.4653,43.4186,43.4289,52700.0
2012-02-29 14:25:00,83.68,83.69,83.61,83.65,55300.0,43.4341,43.4393,43.3978,43.4186,55300.0
2012-02-29 14:30:00,83.64,83.7,83.61,83.65,39300.0,43.4134,43.4445,43.3978,43.4186,39300.0
2012-02-29 14:35:00,83.65,83.67,83.62,83.65,38000.0,43.4186,43.4289,43.403,43.4186,38000.0
2012-02-29 14:40:00,83.65,83.71,83.64,83.7,49400.0,43.4186,43.4497,43.4134,43.4445,49400.0
2012-02-29 14:45:00,83.71,83.78,83.67,83.77,35500.0,43.4497,43.486,43.4289,43.4808,35500.0
2012-02-29 14:50:00,83.76,83.79,83.74,83.78,36000.0,43.4757,43.4912,43.4653,43.486,36000.0
2012-02-29 14:55:00,83.78,83.81,83.73,83.76,43000.0,43.486,43.5016,43.4601,43.4757,43000.0
2012-02-29 15:00:00,83.76,83.78,83.7,83.73,76300.0,43.4757,43.486,43.4445,43.4601,76300.0
2012-02-29 15:05:00,83.72,83.76,83.7,83.75,50500.0,43.4549,43.4757,43.4445,43.4705,50500.0
2012-02-29 15:10:00,83.75,83.85,83.75,83.84,66600.0,43.4705,43.5224,43.4705,43.5172,66600.0
2012-02-29 15:15:00,83.85,83.97,83.84,83.87,87500.0,43.5224,43.5847,43.5172,43.5328,87500.0
2012-02-29 15:20:00,83.87,83.88,83.74,83.75,44500.0,43.5328,43.5379,43.4653,43.4705,44500.0
2012-02-29 15:25:00,83.74,83.8,83.7,83.78,37700.0,43.4653,43.4964,43.4445,43.486,37700.0
2012-02-29 15:30:00,83.77,83.83,83.7,83.7,116800.0,43.4808,43.512,43.4445,43.4445,116800.0
2012-02-29 15:35:00,83.7,83.7,83.56,83.63,114600.0,43.4445,43.4445,43.3718,43.4082,114600.0
2012-02-29 15:40:00,83.63,83.66,83.62,83.64,91500.0,43.4082,43.4238,43.403,43.4134,91500.0
2012-02-29 15:45:00,83.64,83.73,83.62,83.68,93600.0,43.4134,43.4601,43.403,43.4341,93600.0
2012-02-29 15:50:00,83.68,83.73,83.6,83.61,154500.0,43.4341,43.4601,43.3926,43.3978,154500.0
2012-02-29 15:55:00,83.61,83.65,83.52,83.57,352600.0,43.3978,43.4186,43.3511,43.377,352600.0
2012-03-01 09:30:00,83.5,83.67,83.15,83.19,147800.0,43.3407,43.4289,43.159,43.1798,147800.0
2012-03-01 09:35:00,83.1,83.25,83.09,83.16,88200.0,43.1331,43.2109,43.1279,43.1642,88200.0
2012-03-01 09:40:00,83.16,83.32,83.1,83.23,51000.0,43.1642,43.2473,43.1331,43.2006,51000.0
2012-03-01 09:45:00,83.23,83.33,83.21,83.23,42600.0,43.2006,43.2525,43.1902,43.2006,42600.0
2012-03-01 09:50:00,83.25,83.27,83.21,83.23,28800.0,43.2109,43.2213,43.1902,43.2006,28800.0
2012-03-01 09:55:00,83.23,83.35,83.2,83.35,63700.0,43.2006,43.2628,43.185,43.2628,63700.0
2012-03-01 10:00:00,83.32,83.34,82.91,83.0,137200.0,43.2473,43.2577,43.0345,43.0812,137200.0
2012-03-01 10:05:00,83.0,83.03,82.94,83.0,62400.0,43.0812,43.0968,43.05,43.0812,62400.0
2012-03-01 10:10:00,83.0,83.02,82.92,83.01,64800.0,43.0812,43.0916,43.0397,43.0864,64800.0
2012-03-01 10:15:00,83.02,83.05,82.94,83.05,59700.0,43.0916,43.1071,43.05,43.1071,59700.0
2012-03-01 10:20:00,83.05,83.1,82.99,83.0,46400.0,43.1071,43.1331,43.076,43.0812,46400.0
2012-03-01 10:25:00,83.0,83.23,82.97,83.22,74100.0,43.0812,43.2006,43.0656,43.1954,74100.0
2012-03-01 10:30:00,83.22,83.35,83.22,83.32,56800.0,43.1954,43.2628,43.1954,43.2473,56800.0
2012-03-01 10:35:00,83.34,83.48,83.33,83.45,49500.0,43.2577,43.3303,43.2525,43.3148,49500.0
2012-03-01 10:40:00,83.46,83.5,83.43,83.46,66900.0,43.3199,43.3407,43.3044,43.3199,66900.0
2012-03-01 10:45:00,83.47,83.84,83.45,83.83,110000.0,43.3251,43.5172,43.3148,43.512,110000.0
2012-03-01 10:50:00,83.84,83.88,83.69,83.78,89100.0,43.5172,43.5379,43.4393,43.486,89100.0
2012-03-01 10:55:00,83.79,83.91,83.76,83.88,106700.0,43.4912,43.5535,43.4757,43.5379,106700.0
2012-03-01 11:00:00,83.88,83.88,83.82,83.87,42800.0,43.5379,43.5379,43.5068,43.5328,42800.0
2012-03-01 11:05:00,83.86,83.89,83.81,83.82,41500.0,43.5276,43.5431,43.5016,43.5068,41500.0
2012-03-01 11:10:00,83.82,83.85,83.74,83.81,44300.0,43.5068,43.5224,43.4653,43.5016,44300.0
2012-03-01 11:15:00,83.82,83.88,83.79,83.88,40100.0,43.5068,43.5379,43.4912,43.5379,40100.0
2012-03-01 11:20:00,83.89,83.92,83.87,83.91,38400.0,43.5431,43.5587,43.5328,43.5535,38400.0
2012-03-01 11:25:00,83.89,83.98,83.88,83.98,50700.0,43.5431,43.5898,43.5379,43.5898,50700.0
2012-03-01 11:30:00,83.97,84.0,83.92,83.99,38600.0,43.5847,43.6002,43.5587,43.595,38600.0
2012-03-01 11:35:00,83.98,83.99,83.92,83.92,57300.0,43.5898,43.595,43.5587,43.5587,57300.0
2012-03-01 11:40:00,83.93,84.0,83.93,83.97,33900.0,43.5639,43.6002,43.5639,43.5847,33900.0
2012-03-01 11:45:00,83.97,84.07,83.96,84.07,34900.0,43.5847,43.6366,43.5795,43.6366,34900.0
2012-03-01 11:50:00,84.07,84.15,84.06,84.14,42200.0,43.6366,43.6781,43.6314,43.6729,42200.0
2012-03-01 11:55:00,84.15,84.22,84.13,84.14,81500.0,43.6781,43.7144,43.6677,43.6729,81500.0
2012-03-01 12:00:00,84.14,84.15,84.07,84.09,30800.0,43.6729,43.6781,43.6366,43.6469,30800.0
2012-03-01 12:05:00,84.08,84.08,84.03,84.03,16800.0,43.6418,43.6418,43.6158,43.6158,16800.0
2012-03-01 12:10:00,84.04,84.05,83.98,84.05,42000.0,43.621,43.6262,43.5898,43.6262,42000.0
2012-03-01 12:15:00,84.06,84.08,84.03,84.07,27800.0,43.6314,43.6418,43.6158,43.6366,27800.0
2012-03-01 12:20:00,84.07,84.09,83.99,83.99,41800.0,43.6366,43.6469,43.595,43.595,41800.0
2012-03-01 12:25:00,83.99,84.0,83.93,83.93,53200.0,43.595,43.6002,43.5639,43.5639,53200.0
2012-03-01 12:30:00,83.93,83.95,83.91,83.91,24700.0,43.5639,43.5743,43.5535,43.5535,24700.0
2012-03-01 12:35:00,83.91,83.92,83.87,83.87,27200.0,43.5535,43.5587,43.5328,43.5328,27200.0
2012-03-01 12:40:00,83.87,83.93,83.87,83.91,44800.0,43.5328,43.5639,43.5328,43.5535,44800.0
2012-03-01 12:45:00,83.92,83.99,83.91,83.99,24100.0,43.5587,43.595,43.5535,43.595,24100.0
2012-03-01 12:50:00,83.99,84.04,83.98,84.03,21000.0,43.595,43.621,43.5898,43.6158,21000.0
2012-03-01 12:55:00,84.03,84.09,84.02,84.07,50400.0,43.6158,43.6469,43.6106,43.6366,50400.0
2012-03-01 13:00:00,84.08,84.09,84.0,84.0,15700.0,43.6418,43.6469,43.6002,43.6002,15700.0
2012-03-01 13:05:00,83.99,84.07,83.98,84.06,24200.0,43.595,43.6366,43.5898,43.6314,24200.0
2012-03-01 13:10:00,84.05,84.06,83.99,84.03,21400.0,43.6262,43.6314,43.595,43.6158,21400.0
2012-03-01 13:15:00,84.03,84.07,84.0,84.05,24900.0,43.6158,43.6366,43.6002,43.6262,24900.0
2012-03-01 13:20:00,84.05,84.14,84.05,84.1,45400.0,43.6262,43.6729,43.6262,43.6521,45400.0
2012-03-01 13:25:00,84.1,84.2,84.09,84.2,27400.0,43.6521,43.704,43.6469,43.704,27400.0
2012-03-01 13:30:00,84.2,84.22,84.17,84.19,63100.0,43.704,43.7144,43.6885,43.6988,63100.0
2012-03-01 13:35:00,84.19,84.25,84.19,84.25,33200.0,43.6988,43.73,43.6988,43.73,33200.0
2012-03-01 13:40:00,84.24,84.26,84.2,84.26,43000.0,43.7248,43.7352,43.704,43.7352,43000.0
2012-03-01 13:45:00,84.26,84.29,84.24,84.28,46700.0,43.7352,43.7508,43.7248,43.7456,46700.0
2012-03-01 13:50:00,84.28,84.29,84.24,84.28,24400.0,43.7456,43.7508,43.7248,43.7456,24400.0
2012-03-01 13:55:00,84.29,84.29,84.23,84.25,27700.0,43.7508,43.7508,43.7196,43.73,27700.0
2012-03-01 14:00:00,84.24,84.25,84.18,84.19,39400.0,43.7248,43.73,43.6937,43.6988,39400.0
2012-03-01 14:05:00,84.19,84.29,84.18,84.29,50700.0,43.6988,43.7508,43.6937,43.7508,50700.0
2012-03-01 14:10:00,84.3,84.33,84.25,84.25,60400.0,43.7559,43.7715,43.73,43.73,60400.0
2012-03-01 14:15:00,84.26,84.26,84.23,84.24,66100.0,43.7352,43.7352,43.7196,43.7248,66100.0
2012-03-01 14:20:00,84.23,84.27,84.2,84.21,41100.0,43.7196,43.7404,43.704,43.7092,41100.0
2012-03-01 14:25:00,84.21,84.22,84.11,84.11,53100.0,43.7092,43.7144,43.6573,43.6573,53100.0
2012-03-01 14:30:00,84.12,84.2,84.05,84.17,61200.0,43.6625,43.704,43.6262,43.6885,61200.0
2012-03-01 14:35:00,84.17,84.21,84.16,84.16,39000.0,43.6885,43.7092,43.6833,43.6833,39000.0
2012-03-01 14:40:00,84.16,84.18,84.13,84.14,27700.0,43.6833,43.6937,43.6677,43.6729,27700.0
2012-03-01 14:45:00,84.14,84.17,84.12,84.17,25500.0,43.6729,43.6885,43.6625,43.6885,25500.0
2012-03-01 14:50:00,84.18,84.21,84.17,84.21,20600.0,43.6937,43.7092,43.6885,43.7092,20600.0
2012-03-01 14:55:00,84.21,84.21,84.15,84.15,23100.0,43.7092,43.7092,43.6781,43.6781,23100.0
2012-03-01 15:00:00,84.16,84.2,84.15,84.19,60400.0,43.6833,43.704,43.6781,43.6988,60400.0
2012-03-01 15:05:00,84.19,84.21,84.15,84.15,28800.0,43.6988,43.7092,43.6781,43.6781,28800.0
2012-03-01 15:10:00,84.15,84.16,84.07,84.08,64300.0,43.6781,43.6833,43.6366,43.6418,64300.0
2012-03-01 15:15:00,84.07,84.07,83.88,83.88,40200.0,43.6366,43.6366,43.5379,43.5379,40200.0
2012-03-01 15:20:00,83.88,83.97,83.82,83.96,98600.0,43.5379,43.5847,43.5068,43.5795,98600.0
2012-03-01 15:25:00,83.96,84.04,83.95,84.01,41400.0,43.5795,43.621,43.5743,43.6054,41400.0
2012-03-01 15:30:00,84.03,84.04,83.96,83.96,72300.0,43.6158,43.621,43.5795,43.5795,72300.0
2012-03-01 15:35:00,83.97,84.0,83.9,83.96,106000.0,43.5847,43.6002,43.5483,43.5795,106000.0
2012-03-01 15:40:00,83.97,84.02,83.92,83.95,107400.0,43.5847,43.6106,43.5587,43.5743,107400.0
2012-03-01 15:45:00,83.97,84.1,83.95,84.1,147700.0,43.5847,43.6521,43.5743,43.6521,147700.0
2012-03-01 15:50:00,84.1,84.23,84.04,84.23,166100.0,43.6521,43.7196,43.621,43.7196,166100.0
2012-03-01 15:55:00,84.24,84.31,84.11,84.23,278000.0,43.7248,43.7611,43.6573,43.7196,278000.0
2012-03-02 09:30:00,84.36,84.46,84.15,84.15,117300.0,43.7871,43.839,43.6781,43.6781,117300.0
2012-03-02 09:35:00,84.15,84.15,83.9,83.93,68400.0,43.6781,43.6781,43.5483,43.5639,68400.0
2012-03-02 09:40:00,83.93,83.96,83.81,83.81,33000.0,43.5639,43.5795,43.5016,43.5016,33000.0
2012-03-02 09:45:00,83.81,84.05,83.81,84.05,64800.0,43.5016,43.6262,43.5016,43.6262,64800.0
2012-03-02 09:50:00,84.05,84.23,84.04,84.2,61000.0,43.6262,43.7196,43.621,43.704,61000.0
2012-03-02 09:55:00,84.18,84.18,83.79,83.81,51100.0,43.6937,43.6937,43.4912,43.5016,51100.0
2012-03-02 10:00:00,83.81,83.92,83.79,83.87,72100.0,43.5016,43.5587,43.4912,43.5328,72100.0
2012-03-02 10:05:00,83.86,84.03,83.85,84.01,49200.0,43.5276,43.6158,43.5224,43.6054,49200.0
2012-03-02 10:10:00,84.01,84.02,83.88,83.95,47500.0,43.6054,43.6106,43.5379,43.5743,47500.0
2012-03-02 10:15:00,83.96,84.01,83.88,83.92,34700.0,43.5795,43.6054,43.5379,43.5587,34700.0
2012-03-02 10:20:00,83.92,83.94,83.87,83.88,27000.0,43.5587,43.5691,43.5328,43.5379,27000.0
2012-03-02 10:25:00,83.87,84.0,83.87,84.0,34400.0,43.5328,43.6002,43.5328,43.6002,34400.0
2012-03-02 10:30:00,83.99,84.06,83.97,84.01,51800.0,43.595,43.6314,43.5847,43.6054,51800.0
2012-03-02 10:35:00,84.02,84.02,83.95,84.0,69100.0,43.6106,43.6106,43.5743,43.6002,69100.0
2012-03-02 10:40:00,84.0,84.01,83.92,83.92,26300.0,43.6002,43.6054,43.5587,43.5587,26300.0
2012-03-02 10:45:00,83.92,83.98,83.91,83.94,43500.0,43.5587,43.5898,43.5535,43.5691,43500.0
2012-03-02 10:50:00,83.94,84.03,83.93,84.03,36700.0,43.5691,43.6158,43.5639,43.6158,36700.0
2012-03-02 10:55:00,84.03,84.11,83.99,84.02,54500.0,43.6158,43.6573,43.595,43.6106,54500.0
2012-03-02 11:00:00,84.01,84.07,83.97,83.98,42300.0,43.6054,43.6366,43.5847,43.5898,42300.0
2012-03-02 11:05:00,83.98,84.03,83.95,84.0,44500.0,43.5898,43.6158,43.5743,43.6002,44500.0
2012-03-02 11:10:00,84.0,84.06,83.98,84.05,58600.0,43.6002,43.6314,43.5898,43.6262,58600.0
2012-03-02 11:15:00,84.05,84.14,84.05,84.12,69600.0,43.6262,43.6729,43.6262,43.6625,69600.0
2012-03-02 11:20:00,84.12,84.23,84.11,84.13,60200.0,43.6625,43.7196,43.6573,43.6677,60200.0
2012-03-02 11:25:00,84.13,84.14,84.06,84.11,36600.0,43.6677,43.6729,43.6314,43.6573,36600.0
2012-03-02 11:30:00,84.1,84.2,84.1,84.2,28600.0,43.6521,43.704,43.6521,43.704,28600.0
2012-03-02 11:35:00,84.2,84.27,84.17,84.25,32300.0,43.704,43.7404,43.6885,43.73,32300.0
2012-03-02 11:40:00,84.25,84.26,84.13,84.17,40000.0,43.73,43.7352,43.6677,43.6885,40000.0
2012-03-02 11:45:00,84.15,84.17,84.1,84.16,30200.0,43.6781,43.6885,43.6521,43.6833,30200.0
2012-03-02 11:50:00,84.16,84.31,84.16,84.31,60900.0,43.6833,43.7611,43.6833,43.7611,60900.0
2012-03-02 11:55:00,84.32,84.39,84.26,84.28,70300.0,43.7663,43.8027,43.7352,43.7456,70300.0
2012-03-02 12:00:00,84.28,84.34,84.25,84.31,36800.0,43.7456,43.7767,43.73,43.7611,36800.0
2012-03-02 12:05:00,84.31,84.31,84.27,84.27,37400.0,43.7611,43.7611,43.7404,43.7404,37400.0
2012-03-02 12:10:00,84.27,84.27,84.19,84.2,49100.0,43.7404,43.7404,43.6988,43.704,49100.0
2012-03-02 12:15:00,84.21,84.29,84.2,84.28,31200.0,43.7092,43.7508,43.704,43.7456,31200.0
2012-03-02 12:20:00,84.27,84.29,84.23,84.27,78400.0,43.7404,43.7508,43.7196,43.7404,78400.0
2012-03-02 12:25:00,84.27,84.34,84.27,84.3,32200.0,43.7404,43.7767,43.7404,43.7559,32200.0
2012-03-02 12:30:00,84.29,84.32,84.28,84.29,37600.0,43.7508,43.7663,43.7456,43.7508,37600.0
2012-03-02 12:35:00,84.3,84.3,84.22,84.23,30100.0,43.7559,43.7559,43.7144,43.7196,30100.0
2012-03-02 12:40:00,84.23,84.27,84.23,84.23,23100.0,43.7196,43.7404,43.7196,43.7196,23100.0
2012-03-02 12:45:00,84.24,84.31,84.22,84.3,25200.0,43.7248,43.7611,43.7144,43.7559,25200.0
2012-03-02 12:50:00,84.31,84.39,84.3,84.39,23400.0,43.7611,43.8027,43.7559,43.8027,23400.0
2012-03-02 12:55:00,84.39,84.42,84.34,84.36,35100.0,43.8027,43.8182,43.7767,43.7871,35100.0
2012-03-02 13:00:00,84.36,84.36,84.29,84.32,34900.0,43.7871,43.7871,43.7508,43.7663,34900.0
2012-03-02 13:05:00,84.33,84.34,84.27,84.31,20900.0,43.7715,43.7767,43.7404,43.7611,20900.0
2012-03-02 13:10:00,84.31,84.38,84.31,84.33,31400.0,43.7611,43.7975,43.7611,43.7715,31400.0
2012-03-02 13:15:00,84.32,84.36,84.31,84.36,12100.0,43.7663,43.7871,43.7611,43.7871,12100.0
2012-03-02 13:20:00,84.36,84.42,84.34,84.39,75100.0,43.7871,43.8182,43.7767,43.8027,75100.0
2012-03-02 13:25:00,84.39,84.41,84.33,84.35,38400.0,43.8027,43.813,43.7715,43.7819,38400.0
2012-03-02 13:30:00,84.34,84.4,84.34,84.36,21100.0,43.7767,43.8079,43.7767,43.7871,21100.0
2012-03-02 13:35:00,84.36,84.38,84.34,84.35,25100.0,43.7871,43.7975,43.7767,43.7819,25100.0
2012-03-02 13:40:00,84.35,84.37,84.3,84.3,27600.0,43.7819,43.7923,43.7559,43.7559,27600.0
2012-03-02 13:45:00,84.3,84.31,84.28,84.28,27400.0,43.7559,43.7611,43.7456,43.7456,27400.0
2012-03-02 13:50:00,84.29,84.34,84.28,84.3,42600.0,43.7508,43.7767,43.7456,43.7559,42600.0
2012-03-02 13:55:00,84.31,84.33,84.3,84.32,15300.0,43.7611,43.7715,43.7559,43.7663,15300.0
2012-03-02 14:00:00,84.31,84.34,84.29,84.32,29900.0,43.7611,43.7767,43.7508,43.7663,29900.0
2012-03-02 14:05:00,84.32,84.32,84.27,84.27,52000.0,43.7663,43.7663,43.7404,43.7404,52000.0
2012-03-02 14:10:00,84.27,84.37,84.27,84.36,29300.0,43.7404,43.7923,43.7404,43.7871,29300.0
2012-03-02 14:15:00,84.37,84.48,84.37,84.47,46400.0,43.7923,43.8494,43.7923,43.8442,46400.0
2012-03-02 14:20:00,84.47,84.53,84.44,84.5,57400.0,43.8442,43.8753,43.8286,43.8598,57400.0
2012-03-02 14:25:00,84.5,84.5,84.39,84.46,38000.0,43.8598,43.8598,43.8027,43.839,38000.0
2012-03-02 14:30:00,84.46,84.51,84.45,84.47,51600.0,43.839,43.8649,43.8338,43.8442,51600.0
2012-03-02 14:35:00,84.48,84.49,84.47,84.49,12200.0,43.8494,43.8546,43.8442,43.8546,12200.0
2012-03-02 14:40:00,84.48,84.5,84.37,84.38,35300.0,43.8494,43.8598,43.7923,43.7975,35300.0
2012-03-02 14:45:00,84.37,84.44,84.36,84.44,25500.0,43.7923,43.8286,43.7871,43.8286,25500.0
2012-03-02 14:50:00,84.44,84.53,84.44,84.52,43100.0,43.8286,43.8753,43.8286,43.8701,43100.0
2012-03-02 14:55:00,84.51,84.56,84.51,84.56,45000.0,43.8649,43.8909,43.8649,43.8909,45000.0
2012-03-02 15:00:00,84.55,84.59,84.53,84.53,41500.0,43.8857,43.9065,43.8753,43.8753,41500.0
2012-03-02 15:05:00,84.53,84.55,84.5,84.54,49000.0,43.8753,43.8857,43.8598,43.8805,49000.0
2012-03-02 15:10:00,84.54,84.57,84.53,84.57,27100.0,43.8805,43.8961,43.8753,43.8961,27100.0
2012-03-02 15:15:00,84.56,84.62,84.56,84.62,70600.0,43.8909,43.922,43.8909,43.922,70600.0
2012-03-02 15:20:00,84.62,84.69,84.61,84.68,38800.0,43.922,43.9584,43.9169,43.9532,38800.0
2012-03-02 15:25:00,84.68,84.73,84.67,84.7,53900.0,43.9532,43.9791,43.948,43.9636,53900.0
2012-03-02 15:30:00,84.71,84.73,84.61,84.65,150600.0,43.9688,43.9791,43.9169,43.9376,150600.0
2012-03-02 15:35:00,84.65,84.65,84.53,84.53,74300.0,43.9376,43.9376,43.8753,43.8753,74300.0
2012-03-02 15:40:00,84.54,84.58,84.53,84.55,105400.0,43.8805,43.9013,43.8753,43.8857,105400.0
2012-03-02 15:45:00,84.55,84.57,84.51,84.51,103500.0,43.8857,43.8961,43.8649,43.8649,103500.0
2012-03-02 15:50:00,84.5,84.6,84.5,84.55,120500.0,43.8598,43.9117,43.8598,43.8857,120500.0
2012-03-02 15:55:00,84.54,84.59,84.5,84.57,194200.0,43.8805,43.9065,43.8598,43.8961,194200.0
2012-03-05 09:30:00,84.4,84.55,84.14,84.33,134300.0,43.8079,43.8857,43.6729,43.7715,134300.0
2012-03-05 09:35:00,84.33,84.75,84.33,84.75,49800.0,43.7715,43.9895,43.7715,43.9895,49800.0
2012-03-05 09:40:00,84.79,84.9,84.7,84.8,55800.0,44.0103,44.0674,43.9636,44.0155,55800.0
2012-03-05 09:45:00,84.77,84.89,84.7,84.72,57900.0,43.9999,44.0622,43.9636,43.9739,57900.0
2012-03-05 09:50:00,84.73,84.88,84.62,84.85,71300.0,43.9791,44.057,43.922,44.0414,71300.0
2012-03-05 09:55:00,84.84,84.87,84.62,84.62,42400.0,44.0362,44.0518,43.922,43.922,42400.0
2012-03-05 10:00:00,84.62,84.78,84.62,84.73,69800.0,43.922,44.0051,43.922,43.9791,69800.0
2012-03-05 10:05:00,84.74,84.78,84.65,84.66,36600.0,43.9843,44.0051,43.9376,43.9428,36600.0
2012-03-05 10:10:00,84.66,84.77,84.66,84.74,28000.0,43.9428,43.9999,43.9428,43.9843,28000.0
2012-03-05 10:15:00,84.74,84.76,84.6,84.62,51000.0,43.9843,43.9947,43.9117,43.922,51000.0
2012-03-05 10:20:00,84.62,84.62,84.5,84.51,70300.0,43.922,43.922,43.8598,43.8649,70300.0
2012-03-05 10:25:00,84.51,84.57,84.5,84.55,70000.0,43.8649,43.8961,43.8598,43.8857,70000.0
2012-03-05 10:30:00,84.54,84.56,84.5,84.52,25800.0,43.8805,43.8909,43.8598,43.8701,25800.0
2012-03-05 10:35:00,84.52,84.52,84.45,84.5,47400.0,43.8701,43.8701,43.8338,43.8598,47400.0
2012-03-05 10:40:00,84.5,84.54,84.48,84.5,38700.0,43.8598,43.8805,43.8494,43.8598,38700.0
2012-03-05 10:45:00,84.48,84.52,84.47,84.49,21800.0,43.8494,43.8701,43.8442,43.8546,21800.0
2012-03-05 10:50:00,84.49,84.5,84.41,84.44,32500.0,43.8546,43.8598,43.813,43.8286,32500.0
2012-03-05 10:55:00,84.45,84.52,84.45,84.52,62500.0,43.8338,43.8701,43.8338,43.8701,62500.0
2012-03-05 11:00:00,84.51,84.55,84.46,84.47,32100.0,43.8649,43.8857,43.839,43.8442,32100.0
2012-03-05 11:05:00,84.48,84.52,84.45,84.45,36000.0,43.8494,43.8701,43.8338,43.8338,36000.0
2012-03-05 11:10:00,84.46,84.52,84.45,84.52,30900.0,43.839,43.8701,43.8338,43.8701,30900.0
2012-03-05 11:15:00,84.51,84.62,84.51,84.51,63700.0,43.8649,43.922,43.8649,43.8649,63700.0
2012-03-05 11:20:00,84.5,84.58,84.49,84.54,22100.0,43.8598,43.9013,43.8546,43.8805,22100.0
2012-03-05 11:25:00,84.54,84.61,84.54,84.59,17700.0,43.8805,43.9169,43.8805,43.9065,17700.0
2012-03-05 11:30:00,84.59,84.61,84.54,84.56,23200.0,43.9065,43.9169,43.8805,43.8909,23200.0
2012-03-05 11:35:00,84.56,84.61,84.54,84.56,44300.0,43.8909,43.9169,43.8805,43.8909,44300.0
2012-03-05 11:40:00,84.57,84.6,84.56,84.59,27600.0,43.8961,43.9117,43.8909,43.9065,27600.0
2012-03-05 11:45:00,84.59,84.68,84.59,84.68,38400.0,43.9065,43.9532,43.9065,43.9532,38400.0
2012-03-05 11:50:00,84.67,84.72,84.67,84.72,21600.0,43.948,43.9739,43.948,43.9739,21600.0
2012-03-05 11:55:00,84.72,84.78,84.71,84.72,24000.0,43.9739,44.0051,43.9688,43.9739,24000.0
2012-03-05 12:00:00,84.73,84.8,84.72,84.8,26500.0,43.9791,44.0155,43.9739,44.0155,26500.0
2012-03-05 12:05:00,84.79,84.83,84.78,84.82,24400.0,44.0103,44.031,44.0051,44.0259,24400.0
2012-03-05 12:10:00,84.83,84.83,84.81,84.83,15200.0,44.031,44.031,44.0207,44.031,15200.0
2012-03-05 12:15:00,84.82,84.85,84.81,84.82,47900.0,44.0259,44.0414,44.0207,44.0259,47900.0
2012-03-05 12:20:00,84.82,84.89,84.8,84.87,32000.0,44.0259,44.0622,44.0155,44.0518,32000.0
2012-03-05 12:25:00,84.85,84.86,84.75,84.76,26600.0,44.0414,44.0466,43.9895,43.9947,26600.0
2012-03-05 12:30:00,84.76,84.76,84.74,84.76,20800.0,43.9947,43.9947,43.9843,43.9947,20800.0
2012-03-05 12:35:00,84.76,84.79,84.75,84.79,17400.0,43.9947,44.0103,43.9895,44.0103,17400.0
2012-03-05 12:40:00,84.79,84.82,84.78,84.81,16700.0,44.0103,44.0259,44.0051,44.0207,16700.0
2012-03-05 12:45:00,84.81,84.87,84.81,84.86,15900.0,44.0207,44.0518,44.0207,44.0466,15900.0
2012-03-05 12:50:00,84.86,84.89,84.84,84.86,27500.0,44.0466,44.0622,44.0362,44.0466,27500.0
2012-03-05 12:55:00,84.86,84.87,84.82,84.82,41400.0,44.0466,44.0518,44.0259,44.0259,41400.0
2012-03-05 13:00:00,84.82,84.86,84.8,84.85,29700.0,44.0259,44.0466,44.0155,44.0414,29700.0
2012-03-05 13:05:00,84.85,84.89,84.83,84.86,111000.0,44.0414,44.0622,44.031,44.0466,111000.0
2012-03-05 13:10:00,84.85,84.87,84.83,84.85,15500.0,44.0414,44.0518,44.031,44.0414,15500.0
2012-03-05 13:15:00,84.84,84.87,84.83,84.84,15200.0,44.0362,44.0518,44.031,44.0362,15200.0
2012-03-05 13:20:00,84.86,84.89,84.84,84.88,24600.0,44.0466,44.0622,44.0362,44.057,24600.0
2012-03-05 13:25:00,84.87,84.92,84.86,84.89,22100.0,44.0518,44.0778,44.0466,44.0622,22100.0
2012-03-05 13:30:00,84.9,85.0,84.9,85.0,30400.0,44.0674,44.1193,44.0674,44.1193,30400.0
2012-03-05 13:35:00,84.99,85.0,84.96,84.99,20700.0,44.1141,44.1193,44.0985,44.1141,20700.0
2012-03-05 13:40:00,84.99,85.08,84.98,85.05,104700.0,44.1141,44.1608,44.1089,44.1452,104700.0
2012-03-05 13:45:00,85.06,85.13,85.06,85.13,29400.0,44.1504,44.1868,44.1504,44.1868,29400.0
2012-03-05 13:50:00,85.14,85.18,85.13,85.16,45100.0,44.1919,44.2127,44.1868,44.2023,45100.0
2012-03-05 13:55:00,85.16,85.16,85.08,85.12,42400.0,44.2023,44.2023,44.1608,44.1816,42400.0
2012-03-05 14:00:00,85.11,85.11,85.03,85.07,38400.0,44.1764,44.1764,44.1349,44.1556,38400.0
2012-03-05 14:05:00,85.06,85.08,85.03,85.06,24800.0,44.1504,44.1608,44.1349,44.1504,24800.0
2012-03-05 14:10:00,85.06,85.07,85.01,85.04,33800.0,44.1504,44.1556,44.1245,44.14,33800.0
2012-03-05 14:15:00,85.04,85.05,85.02,85.02,18500.0,44.14,44.1452,44.1297,44.1297,18500.0
2012-03-05 14:20:00,85.03,85.16,85.02,85.11,36200.0,44.1349,44.2023,44.1297,44.1764,36200.0
2012-03-05 14:25:00,85.11,85.2,85.1,85.16,65100.0,44.1764,44.2231,44.1712,44.2023,65100.0
2012-03-05 14:30:00,85.17,85.17,85.06,85.08,29000.0,44.2075,44.2075,44.1504,44.1608,29000.0
2012-03-05 14:35:00,85.09,85.18,85.09,85.17,23900.0,44.166,44.2127,44.166,44.2075,23900.0
2012-03-05 14:40:00,85.17,85.28,85.16,85.28,95600.0,44.2075,44.2646,44.2023,44.2646,95600.0
2012-03-05 14:45:00,85.26,85.27,85.19,85.19,17600.0,44.2542,44.2594,44.2179,44.2179,17600.0
2012-03-05 14:50:00,85.19,85.22,85.18,85.2,26300.0,44.2179,44.2335,44.2127,44.2231,26300.0
2012-03-05 14:55:00,85.2,85.27,85.18,85.25,36800.0,44.2231,44.2594,44.2127,44.249,36800.0
2012-03-05 15:00:00,85.25,85.25,85.23,85.24,43400.0,44.249,44.249,44.2387,44.2439,43400.0
2012-03-05 15:05:00,85.24,85.25,85.21,85.25,73300.0,44.2439,44.249,44.2283,44.249,73300.0
2012-03-05 15:10:00,85.25,85.32,85.24,85.24,72700.0,44.249,44.2854,44.2439,44.2439,72700.0
2012-03-05 15:15:00,85.23,85.35,85.21,85.35,42500.0,44.2387,44.3009,44.2283,44.3009,42500.0
2012-03-05 15:20:00,85.35,85.35,85.27,85.29,40000.0,44.3009,44.3009,44.2594,44.2698,40000.0
2012-03-05 15:25:00,85.29,85.34,85.28,85.34,88900.0,44.2698,44.2958,44.2646,44.2958,88900.0
2012-03-05 15:30:00,85.34,85.4,85.32,85.33,107800.0,44.2958,44.3269,44.2854,44.2906,107800.0
2012-03-05 15:35:00,85.33,85.39,85.32,85.38,60500.0,44.2906,44.3217,44.2854,44.3165,60500.0
2012-03-05 15:40:00,85.37,85.4,85.35,85.38,84100.0,44.3113,44.3269,44.3009,44.3165,84100.0
2012-03-05 15:45:00,85.38,85.43,85.31,85.33,146400.0,44.3165,44.3425,44.2802,44.2906,146400.0
2012-03-05 15:50:00,85.35,85.41,85.34,85.39,106400.0,44.3009,44.3321,44.2958,44.3217,106400.0
2012-03-05 15:55:00,85.39,85.42,85.34,85.39,271800.0,44.3217,44.3373,44.2958,44.3217,271800.0
2012-03-06 09:30:00,84.82,85.32,84.82,85.05,245900.0,44.0259,44.2854,44.0259,44.1452,245900.0
2012-03-06 09:35:00,85.03,85.42,85.02,85.18,88700.0,44.1349,44.3373,44.1297,44.2127,88700.0
2012-03-06 09:40:00,85.15,85.33,85.15,85.19,85100.0,44.1971,44.2906,44.1971,44.2179,85100.0
2012-03-06 09:45:00,85.18,85.18,85.11,85.14,147900.0,44.2127,44.2127,44.1764,44.1919,147900.0
2012-03-06 09:50:00,85.13,85.14,84.78,85.0,171000.0,44.1868,44.1919,44.0051,44.1193,171000.0
2012-03-06 09:55:00,85.0,85.13,84.94,85.06,143900.0,44.1193,44.1868,44.0881,44.1504,143900.0
2012-03-06 10:00:00,85.05,85.12,84.81,84.91,157600.0,44.1452,44.1816,44.0207,44.0726,157600.0
2012-03-06 10:05:00,84.91,85.01,84.85,84.85,92500.0,44.0726,44.1245,44.0414,44.0414,92500.0
2012-03-06 10:10:00,84.85,84.9,84.56,84.56,217300.0,44.0414,44.0674,43.8909,43.8909,217300.0
2012-03-06 10:15:00,84.57,84.68,84.5,84.5,110700.0,43.8961,43.9532,43.8598,43.8598,110700.0
2012-03-06 10:20:00,84.5,84.71,84.44,84.68,98200.0,43.8598,43.9688,43.8286,43.9532,98200.0
2012-03-06 10:25:00,84.69,84.73,84.56,84.6,65600.0,43.9584,43.9791,43.8909,43.9117,65600.0
2012-03-06 10:30:00,84.6,84.75,84.59,84.7,69700.0,43.9117,43.9895,43.9065,43.9636,69700.0
2012-03-06 10:35:00,84.7,84.7,84.5,84.55,67800.0,43.9636,43.9636,43.8598,43.8857,67800.0
2012-03-06 10:40:00,84.55,84.64,84.53,84.55,60300.0,43.8857,43.9324,43.8753,43.8857,60300.0
2012-03-06 10:45:00,84.54,84.64,84.4,84.4,99100.0,43.8805,43.9324,43.8079,43.8079,99100.0
2012-03-06 10:50:00,84.4,84.5,84.36,84.47,114200.0,43.8079,43.8598,43.7871,43.8442,114200.0
2012-03-06 10:55:00,84.47,84.47,84.36,84.37,68100.0,43.8442,43.8442,43.7871,43.7923,68100.0
2012-03-06 11:00:00,84.38,84.44,84.32,84.39,126600.0,43.7975,43.8286,43.7663,43.8027,126600.0
2012-03-06 11:05:00,84.37,84.4,84.34,84.36,56200.0,43.7923,43.8079,43.7767,43.7871,56200.0
2012-03-06 11:10:00,84.36,84.47,84.36,84.39,62400.0,43.7871,43.8442,43.7871,43.8027,62400.0
2012-03-06 11:15:00,84.38,84.39,84.35,84.35,47900.0,43.7975,43.8027,43.7819,43.7819,47900.0
2012-03-06 11:20:00,84.36,84.39,84.26,84.31,56500.0,43.7871,43.8027,43.7352,43.7611,56500.0
2012-03-06 11:25:00,84.31,84.32,84.2,84.24,44100.0,43.7611,43.7663,43.704,43.7248,44100.0
2012-03-06 11:30:00,84.24,84.24,84.18,84.2,54000.0,43.7248,43.7248,43.6937,43.704,54000.0
2012-03-06 11:35:00,84.2,84.21,84.14,84.15,47700.0,43.704,43.7092,43.6729,43.6781,47700.0
2012-03-06 11:40:00,84.15,84.16,84.1,84.12,93100.0,43.6781,43.6833,43.6521,43.6625,93100.0
2012-03-06 11:45:00,84.11,84.13,84.0,84.0,70500.0,43.6573,43.6677,43.6002,43.6002,70500.0
2012-03-06 11:50:00,84.02,84.08,84.0,84.08,51000.0,43.6106,43.6418,43.6002,43.6418,51000.0
2012-03-06 11:55:00,84.08,84.12,84.05,84.05,65000.0,43.6418,43.6625,43.6262,43.6262,65000.0
2012-03-06 12:00:00,84.05,84.1,84.03,84.04,45900.0,43.6262,43.6521,43.6158,43.621,45900.0
2012-03-06 12:05:00,84.03,84.08,84.03,84.04,43300.0,43.6158,43.6418,43.6158,43.621,43300.0
2012-03-06 12:10:00,84.04,84.07,84.02,84.07,26600.0,43.621,43.6366,43.6106,43.6366,26600.0
2012-03-06 12:15:00,84.07,84.12,84.05,84.12,51600.0,43.6366,43.6625,43.6262,43.6625,51600.0
2012-03-06 12:20:00,84.13,84.15,84.11,84.14,35300.0,43.6677,43.6781,43.6573,43.6729,35300.0
2012-03-06 12:25:00,84.15,84.3,84.14,84.26,61100.0,43.6781,43.7559,43.6729,43.7352,61100.0
2012-03-06 12:30:00,84.26,84.28,84.2,84.24,47200.0,43.7352,43.7456,43.704,43.7248,47200.0
2012-03-06 12:35:00,84.24,84.26,84.22,84.22,32100.0,43.7248,43.7352,43.7144,43.7144,32100.0
2012-03-06 12:40:00,84.22,84.25,84.2,84.24,44100.0,43.7144,43.73,43.704,43.7248,44100.0
2012-03-06 12:45:00,84.25,84.28,84.21,84.27,39800.0,43.73,43.7456,43.7092,43.7404,39800.0
2012-03-06 12:50:00,84.28,84.35,84.23,84.23,39500.0,43.7456,43.7819,43.7196,43.7196,39500.0
2012-03-06 12:55:00,84.23,84.23,84.13,84.17,60200.0,43.7196,43.7196,43.6677,43.6885,60200.0
2012-03-06 13:00:00,84.17,84.2,84.15,84.2,45600.0,43.6885,43.704,43.6781,43.704,45600.0
2012-03-06 13:05:00,84.19,84.22,84.18,84.18,32100.0,43.6988,43.7144,43.6937,43.6937,32100.0
2012-03-06 13:10:00,84.18,84.2,84.12,84.12,32900.0,43.6937,43.704,43.6625,43.6625,32900.0
2012-03-06 13:15:00,84.12,84.16,84.08,84.13,41800.0,43.6625,43.6833,43.6418,43.6677,41800.0
2012-03-06 13:20:00,84.13,84.2,84.13,84.17,36100.0,43.6677,43.704,43.6677,43.6885,36100.0
2012-03-06 13:25:00,84.16,84.18,84.15,84.17,26300.0,43.6833,43.6937,43.6781,43.6885,26300.0
2012-03-06 13:30:00,84.17,84.25,84.17,84.24,27900.0,43.6885,43.73,43.6885,43.7248,27900.0
2012-03-06 13:35:00,84.24,84.24,84.15,84.16,33800.0,43.7248,43.7248,43.6781,43.6833,33800.0
2012-03-06 13:40:00,84.15,84.16,84.12,84.15,53000.0,43.6781,43.6833,43.6625,43.6781,53000.0
2012-03-06 13:45:00,84.15,84.16,84.13,84.14,57500.0,43.6781,43.6833,43.6677,43.6729,57500.0
2012-03-06 13:50:00,84.14,84.15,84.09,84.09,37800.0,43.6729,43.6781,43.6469,43.6469,37800.0
2012-03-06 13:55:00,84.1,84.16,84.09,84.13,56900.0,43.6521,43.6833,43.6469,43.6677,56900.0
2012-03-06 14:00:00,84.14,84.16,84.11,84.11,63100.0,43.6729,43.6833,43.6573,43.6573,63100.0
2012-03-06 14:05:00,84.1,84.12,84.09,84.09,39900.0,43.6521,43.6625,43.6469,43.6469,39900.0
2012-03-06 14:10:00,84.09,84.14,84.09,84.12,46800.0,43.6469,43.6729,43.6469,43.6625,46800.0
2012-03-06 14:15:00,84.11,84.15,84.09,84.1,39400.0,43.6573,43.6781,43.6469,43.6521,39400.0
2012-03-06 14:20:00,84.11,84.16,84.09,84.14,66500.0,43.6573,43.6833,43.6469,43.6729,66500.0
2012-03-06 14:25:00,84.14,84.15,84.09,84.11,76500.0,43.6729,43.6781,43.6469,43.6573,76500.0
2012-03-06 14:30:00,84.1,84.12,84.04,84.05,48200.0,43.6521,43.6625,43.621,43.6262,48200.0
2012-03-06 14:35:00,84.05,84.07,84.01,84.04,73700.0,43.6262,43.6366,43.6054,43.621,73700.0
2012-03-06 14:40:00,84.04,84.06,83.98,83.98,74600.0,43.621,43.6314,43.5898,43.5898,74600.0
2012-03-06 14:45:00,83.99,84.04,83.97,84.04,73100.0,43.595,43.621,43.5847,43.621,73100.0
2012-03-06 14:50:00,84.04,84.06,84.0,84.01,89500.0,43.621,43.6314,43.6002,43.6054,89500.0
2012-03-06 14:55:00,84.01,84.01,83.97,83.97,33500.0,43.6054,43.6054,43.5847,43.5847,33500.0
2012-03-06 15:00:00,83.98,84.09,83.98,84.09,53500.0,43.5898,43.6469,43.5898,43.6469,53500.0
2012-03-06 15:05:00,84.1,84.1,83.99,83.99,54000.0,43.6521,43.6521,43.595,43.595,54000.0
2012-03-06 15:10:00,83.99,84.04,83.97,84.03,68900.0,43.595,43.621,43.5847,43.6158,68900.0
2012-03-06 15:15:00,84.03,84.07,84.01,84.07,48800.0,43.6158,43.6366,43.6054,43.6366,48800.0
2012-03-06 15:20:00,84.07,84.08,84.03,84.03,59100.0,43.6366,43.6418,43.6158,43.6158,59100.0
2012-03-06 15:25:00,84.04,84.16,84.03,84.16,65700.0,43.621,43.6833,43.6158,43.6833,65700.0
2012-03-06 15:30:00,84.15,84.19,84.05,84.05,106600.0,43.6781,43.6988,43.6262,43.6262,106600.0
2012-03-06 15:35:00,84.05,84.14,84.05,84.13,108500.0,43.6262,43.6729,43.6262,43.6677,108500.0
2012-03-06 15:40:00,84.1,84.16,84.06,84.06,119000.0,43.6521,43.6833,43.6314,43.6314,119000.0
2012-03-06 15:45:00,84.07,84.19,84.05,84.1,175000.0,43.6366,43.6988,43.6262,43.6521,175000.0
2012-03-06 15:50:00,84.11,84.17,84.02,84.04,234300.0,43.6573,43.6885,43.6106,43.621,234300.0
2012-03-06 15:55:00,84.04,84.05,83.99,84.03,292400.0,43.621,43.6262,43.595,43.6158,292400.0
2012-03-07 09:30:00,84.04,84.04,83.51,83.87,200400.0,43.621,43.621,43.3459,43.5328,200400.0
2012-03-07 09:35:00,83.87,83.95,83.75,83.9,56600.0,43.5328,43.5743,43.4705,43.5483,56600.0
2012-03-07 09:40:00,83.9,84.08,83.88,83.94,58400.0,43.5483,43.6418,43.5379,43.5691,58400.0
2012-03-07 09:45:00,83.93,83.99,83.86,83.9,51200.0,43.5639,43.595,43.5276,43.5483,51200.0
2012-03-07 09:50:00,83.91,83.91,83.63,83.67,76200.0,43.5535,43.5535,43.4082,43.4289,76200.0
2012-03-07 09:55:00,83.68,83.8,83.67,83.68,65000.0,43.4341,43.4964,43.4289,43.4341,65000.0
2012-03-07 10:00:00,83.68,83.82,83.61,83.61,72000.0,43.4341,43.5068,43.3978,43.3978,72000.0
2012-03-07 10:05:00,83.61,83.65,83.45,83.45,110400.0,43.3978,43.4186,43.3148,43.3148,110400.0
2012-03-07 10:10:00,83.44,83.47,83.26,83.45,123400.0,43.3096,43.3251,43.2161,43.3148,123400.0
2012-03-07 10:15:00,83.46,83.66,83.46,83.63,78600.0,43.3199,43.4238,43.3199,43.4082,78600.0
2012-03-07 10:20:00,83.64,83.64,83.52,83.6,64100.0,43.4134,43.4134,43.3511,43.3926,64100.0
2012-03-07 10:25:00,83.6,83.65,83.53,83.54,50900.0,43.3926,43.4186,43.3563,43.3615,50900.0
2012-03-07 10:30:00,83.54,83.65,83.54,83.65,41900.0,43.3615,43.4186,43.3615,43.4186,41900.0
2012-03-07 10:35:00,83.65,83.65,83.56,83.56,31800.0,43.4186,43.4186,43.3718,43.3718,31800.0
2012-03-07 10:40:00,83.56,83.69,83.55,83.68,55300.0,43.3718,43.4393,43.3667,43.4341,55300.0
2012-03-07 10:45:00,83.67,83.69,83.64,83.68,50900.0,43.4289,43.4393,43.4134,43.4341,50900.0
2012-03-07 10:50:00,83.67,83.68,83.58,83.62,43400.0,43.4289,43.4341,43.3822,43.403,43400.0
2012-03-07 10:55:00,83.62,83.69,83.5,83.53,54800.0,43.403,43.4393,43.3407,43.3563,54800.0
2012-03-07 11:00:00,83.52,83.61,83.51,83.61,50200.0,43.3511,43.3978,43.3459,43.3978,50200.0
2012-03-07 11:05:00,83.61,83.69,83.6,83.67,61000.0,43.3978,43.4393,43.3926,43.4289,61000.0
2012-03-07 11:10:00,83.66,83.88,83.66,83.78,73600.0,43.4238,43.5379,43.4238,43.486,73600.0
2012-03-07 11:15:00,83.79,83.86,83.79,83.81,45600.0,43.4912,43.5276,43.4912,43.5016,45600.0
2012-03-07 11:20:00,83.8,83.81,83.42,83.56,142400.0,43.4964,43.5016,43.2992,43.3718,142400.0
2012-03-07 11:25:00,83.57,83.67,83.56,83.66,42700.0,43.377,43.4289,43.3718,43.4238,42700.0
2012-03-07 11:30:00,83.66,83.75,83.65,83.67,66000.0,43.4238,43.4705,43.4186,43.4289,66000.0
2012-03-07 11:35:00,83.68,83.71,83.65,83.7,40800.0,43.4341,43.4497,43.4186,43.4445,40800.0
2012-03-07 11:40:00,83.7,83.71,83.65,83.65,28200.0,43.4445,43.4497,43.4186,43.4186,28200.0
2012-03-07 11:45:00,83.65,83.71,83.65,83.66,39400.0,43.4186,43.4497,43.4186,43.4238,39400.0
2012-03-07 11:50:00,83.65,83.67,83.58,83.59,50800.0,43.4186,43.4289,43.3822,43.3874,50800.0
2012-03-07 11:55:00,83.59,83.67,83.59,83.61,27900.0,43.3874,43.4289,43.3874,43.3978,27900.0
2012-03-07 12:00:00,83.62,83.71,83.62,83.67,33800.0,43.403,43.4497,43.403,43.4289,33800.0
2012-03-07 12:05:00,83.68,83.74,83.66,83.74,16600.0,43.4341,43.4653,43.4238,43.4653,16600.0
2012-03-07 12:10:00,83.75,83.82,83.72,83.81,22500.0,43.4705,43.5068,43.4549,43.5016,22500.0
2012-03-07 12:15:00,83.81,83.83,83.74,83.78,30100.0,43.5016,43.512,43.4653,43.486,30100.0
2012-03-07 12:20:00,83.78,83.79,83.76,83.79,20700.0,43.486,43.4912,43.4757,43.4912,20700.0
2012-03-07 12:25:00,83.79,83.81,83.78,83.81,17400.0,43.4912,43.5016,43.486,43.5016,17400.0
2012-03-07 12:30:00,83.81,83.81,83.78,83.79,15100.0,43.5016,43.5016,43.486,43.4912,15100.0
2012-03-07 12:35:00,83.8,83.81,83.78,83.8,23600.0,43.4964,43.5016,43.486,43.4964,23600.0
2012-03-07 12:40:00,83.81,83.86,83.79,83.85,34700.0,43.5016,43.5276,43.4912,43.5224,34700.0
2012-03-07 12:45:00,83.85,83.95,83.84,83.88,41100.0,43.5224,43.5743,43.5172,43.5379,41100.0
2012-03-07 12:50:00,83.89,83.96,83.89,83.92,31800.0,43.5431,43.5795,43.5431,43.5587,31800.0
2012-03-07 12:55:00,83.92,83.96,83.91,83.95,26200.0,43.5587,43.5795,43.5535,43.5743,26200.0
2012-03-07 13:00:00,83.95,83.97,83.89,83.89,30000.0,43.5743,43.5847,43.5431,43.5431,30000.0
2012-03-07 13:05:00,83.91,83.95,83.87,83.93,24100.0,43.5535,43.5743,43.5328,43.5639,24100.0
2012-03-07 13:10:00,83.92,84.01,83.92,83.98,25700.0,43.5587,43.6054,43.5587,43.5898,25700.0
2012-03-07 13:15:00,83.99,84.03,83.97,83.97,22100.0,43.595,43.6158,43.5847,43.5847,22100.0
2012-03-07 13:20:00,83.98,84.03,83.94,84.0,27200.0,43.5898,43.6158,43.5691,43.6002,27200.0
2012-03-07 13:25:00,84.01,84.04,83.95,83.96,22900.0,43.6054,43.621,43.5743,43.5795,22900.0
2012-03-07 13:30:00,83.96,84.04,83.96,83.99,19100.0,43.5795,43.621,43.5795,43.595,19100.0
2012-03-07 13:35:00,84.0,84.06,83.99,84.0,34100.0,43.6002,43.6314,43.595,43.6002,34100.0
2012-03-07 13:40:00,83.99,84.01,83.96,84.01,43600.0,43.595,43.6054,43.5795,43.6054,43600.0
2012-03-07 13:45:00,84.01,84.04,83.98,84.01,29800.0,43.6054,43.621,43.5898,43.6054,29800.0
2012-03-07 13:50:00,84.01,84.01,83.93,83.93,24200.0,43.6054,43.6054,43.5639,43.5639,24200.0
2012-03-07 13:55:00,83.93,83.95,83.9,83.92,38900.0,43.5639,43.5743,43.5483,43.5587,38900.0
2012-03-07 14:00:00,83.92,84.04,83.92,84.02,38300.0,43.5587,43.621,43.5587,43.6106,38300.0
2012-03-07 14:05:00,84.03,84.07,84.0,84.0,42700.0,43.6158,43.6366,43.6002,43.6002,42700.0
2012-03-07 14:10:00,84.01,84.12,84.01,84.12,35000.0,43.6054,43.6625,43.6054,43.6625,35000.0
2012-03-07 14:15:00,84.12,84.14,84.09,84.09,26400.0,43.6625,43.6729,43.6469,43.6469,26400.0
2012-03-07 14:20:00,84.09,84.15,84.08,84.08,31600.0,43.6469,43.6781,43.6418,43.6418,31600.0
2012-03-07 14:25:00,84.08,84.09,84.04,84.06,22500.0,43.6418,43.6469,43.621,43.6314,22500.0
2012-03-07 14:30:00,84.06,84.11,84.02,84.1,44500.0,43.6314,43.6573,43.6106,43.6521,44500.0
2012-03-07 14:35:00,84.1,84.11,84.01,84.05,34700.0,43.6521,43.6573,43.6054,43.6262,34700.0
2012-03-07 14:40:00,84.05,84.15,84.05,84.15,31000.0,43.6262,43.6781,43.6262,43.6781,31000.0
2012-03-07 14:45:00,84.16,84.22,84.15,84.2,36300.0,43.6833,43.7144,43.6781,43.704,36300.0
2012-03-07 14:50:00,84.19,84.22,84.17,84.2,45100.0,43.6988,43.7144,43.6885,43.704,45100.0
2012-03-07 14:55:00,84.22,84.3,84.22,84.29,34800.0,43.7144,43.7559,43.7144,43.7508,34800.0
2012-03-07 15:00:00,84.29,84.3,84.2,84.2,28100.0,43.7508,43.7559,43.704,43.704,28100.0
2012-03-07 15:05:00,84.2,84.28,84.12,84.13,69800.0,43.704,43.7456,43.6625,43.6677,69800.0
2012-03-07 15:10:00,84.12,84.27,84.12,84.24,45800.0,43.6625,43.7404,43.6625,43.7248,45800.0
2012-03-07 15:15:00,84.24,84.33,84.23,84.33,42300.0,43.7248,43.7715,43.7196,43.7715,42300.0
2012-03-07 15:20:00,84.33,84.39,84.3,84.33,48000.0,43.7715,43.8027,43.7559,43.7715,48000.0
2012-03-07 15:25:00,84.32,84.34,84.25,84.25,27600.0,43.7663,43.7767,43.73,43.73,27600.0
2012-03-07 15:30:00,84.25,84.26,84.17,84.19,88900.0,43.73,43.7352,43.6885,43.6988,88900.0
2012-03-07 15:35:00,84.19,84.23,84.17,84.18,58000.0,43.6988,43.7196,43.6885,43.6937,58000.0
2012-03-07 15:40:00,84.19,84.26,84.1,84.25,109800.0,43.6988,43.7352,43.6521,43.73,109800.0
2012-03-07 15:45:00,84.25,84.25,84.17,84.22,102400.0,43.73,43.73,43.6885,43.7144,102400.0
2012-03-07 15:50:00,84.22,84.26,84.18,84.19,70000.0,43.7144,43.7352,43.6937,43.6988,70000.0
2012-03-07 15:55:00,84.18,84.2,84.06,84.1,324500.0,43.6937,43.704,43.6314,43.6521,324500.0
2012-03-08 09:30:00,84.81,84.88,84.57,84.63,111000.0,44.0207,44.057,43.8961,43.9272,111000.0
2012-03-08 09:35:00,84.73,84.86,84.66,84.7,49900.0,43.9791,44.0466,43.9428,43.9636,49900.0
2012-03-08 09:40:00,84.72,84.92,84.72,84.83,53200.0,43.9739,44.0778,43.9739,44.031,53200.0
2012-03-08 09:45:00,84.83,84.85,84.74,84.82,46700.0,44.031,44.0414,43.9843,44.0259,46700.0
2012-03-08 09:50:00,84.82,84.86,84.75,84.75,44800.0,44.0259,44.0466,43.9895,43.9895,44800.0
2012-03-08 09:55:00,84.76,84.8,84.71,84.79,43200.0,43.9947,44.0155,43.9688,44.0103,43200.0
2012-03-08 10:00:00,84.78,84.86,84.78,84.79,54300.0,44.0051,44.0466,44.0051,44.0103,54300.0
2012-03-08 10:05:00,84.79,84.79,84.69,84.78,53100.0,44.0103,44.0103,43.9584,44.0051,53100.0
2012-03-08 10:10:00,84.78,84.82,84.76,84.82,39400.0,44.0051,44.0259,43.9947,44.0259,39400.0
2012-03-08 10:15:00,84.82,84.93,84.79,84.85,56000.0,44.0259,44.0829,44.0103,44.0414,56000.0
2012-03-08 10:20:00,84.84,84.86,84.76,84.78,49800.0,44.0362,44.0466,43.9947,44.0051,49800.0
2012-03-08 10:25:00,84.77,84.81,84.76,84.8,24200.0,43.9999,44.0207,43.9947,44.0155,24200.0
2012-03-08 10:30:00,84.79,84.85,84.78,84.83,30800.0,44.0103,44.0414,44.0051,44.031,30800.0
2012-03-08 10:35:00,84.83,84.87,84.77,84.85,53000.0,44.031,44.0518,43.9999,44.0414,53000.0
2012-03-08 10:40:00,84.84,84.9,84.8,84.88,51200.0,44.0362,44.0674,44.0155,44.057,51200.0
2012-03-08 10:45:00,84.89,84.96,84.87,84.95,35100.0,44.0622,44.0985,44.0518,44.0933,35100.0
2012-03-08 10:50:00,84.96,85.0,84.95,84.98,31600.0,44.0985,44.1193,44.0933,44.1089,31600.0
2012-03-08 10:55:00,84.98,85.0,84.89,84.92,34500.0,44.1089,44.1193,44.0622,44.0778,34500.0
2012-03-08 11:00:00,84.93,85.01,84.92,84.94,44300.0,44.0829,44.1245,44.0778,44.0881,44300.0
2012-03-08 11:05:00,84.93,84.94,84.81,84.87,46300.0,44.0829,44.0881,44.0207,44.0518,46300.0
2012-03-08 11:10:00,84.87,84.91,84.86,84.87,40300.0,44.0518,44.0726,44.0466,44.0518,40300.0
2012-03-08 11:15:00,84.88,84.88,84.85,84.86,28100.0,44.057,44.057,44.0414,44.0466,28100.0
2012-03-08 11:20:00,84.86,84.9,84.86,84.88,25400.0,44.0466,44.0674,44.0466,44.057,25400.0
2012-03-08 11:25:00,84.89,84.95,84.86,84.92,62200.0,44.0622,44.0933,44.0466,44.0778,62200.0
2012-03-08 11:30:00,84.91,84.98,84.91,84.97,50300.0,44.0726,44.1089,44.0726,44.1037,50300.0
2012-03-08 11:35:00,84.96,85.06,84.96,85.05,30100.0,44.0985,44.1504,44.0985,44.1452,30100.0
2012-03-08 11:40:00,85.05,85.09,85.0,85.01,30100.0,44.1452,44.166,44.1193,44.1245,30100.0
2012-03-08 11:45:00,85.01,85.02,84.93,84.97,29400.0,44.1245,44.1297,44.0829,44.1037,29400.0
2012-03-08 11:50:00,84.97,84.98,84.91,84.92,28100.0,44.1037,44.1089,44.0726,44.0778,28100.0
2012-03-08 11:55:00,84.92,84.96,84.91,84.96,33000.0,44.0778,44.0985,44.0726,44.0985,33000.0
2012-03-08 12:00:00,84.97,84.99,84.93,84.93,17000.0,44.1037,44.1141,44.0829,44.0829,17000.0
2012-03-08 12:05:00,84.93,84.95,84.89,84.89,32000.0,44.0829,44.0933,44.0622,44.0622,32000.0
2012-03-08 12:10:00,84.89,84.97,84.89,84.97,19000.0,44.0622,44.1037,44.0622,44.1037,19000.0
2012-03-08 12:15:00,84.96,84.97,84.94,84.97,18400.0,44.0985,44.1037,44.0881,44.1037,18400.0
2012-03-08 12:20:00,84.98,85.09,84.98,85.08,37800.0,44.1089,44.166,44.1089,44.1608,37800.0
2012-03-08 12:25:00,85.08,85.14,85.06,85.14,15500.0,44.1608,44.1919,44.1504,44.1919,15500.0
2012-03-08 12:30:00,85.13,85.16,85.1,85.12,14300.0,44.1868,44.2023,44.1712,44.1816,14300.0
2012-03-08 12:35:00,85.11,85.11,84.99,85.03,27500.0,44.1764,44.1764,44.1141,44.1349,27500.0
2012-03-08 12:40:00,85.03,85.03,84.93,84.96,28200.0,44.1349,44.1349,44.0829,44.0985,28200.0
2012-03-08 12:45:00,84.96,85.03,84.96,85.01,22900.0,44.0985,44.1349,44.0985,44.1245,22900.0
2012-03-08 12:50:00,85.0,85.01,84.93,84.94,20100.0,44.1193,44.1245,44.0829,44.0881,20100.0
2012-03-08 12:55:00,84.93,84.96,84.91,84.94,37700.0,44.0829,44.0985,44.0726,44.0881,37700.0
2012-03-08 13:00:00,84.94,84.95,84.92,84.94,35400.0,44.0881,44.0933,44.0778,44.0881,35400.0
2012-03-08 13:05:00,84.94,84.96,84.92,84.94,30700.0,44.0881,44.0985,44.0778,44.0881,30700.0
2012-03-08 13:10:00,84.95,84.97,84.93,84.94,25900.0,44.0933,44.1037,44.0829,44.0881,25900.0
2012-03-08 13:15:00,84.93,84.94,84.91,84.91,20300.0,44.0829,44.0881,44.0726,44.0726,20300.0
2012-03-08 13:20:00,84.91,84.93,84.82,84.83,40600.0,44.0726,44.0829,44.0259,44.031,40600.0
2012-03-08 13:25:00,84.83,84.86,84.8,84.8,24600.0,44.031,44.0466,44.0155,44.0155,24600.0
2012-03-08 13:30:00,84.8,84.81,84.79,84.79,33200.0,44.0155,44.0207,44.0103,44.0103,33200.0
2012-03-08 13:35:00,84.8,84.87,84.79,84.83,21500.0,44.0155,44.0518,44.0103,44.031,21500.0
2012-03-08 13:40:00,84.83,84.86,84.83,84.85,17600.0,44.031,44.0466,44.031,44.0414,17600.0
2012-03-08 13:45:00,84.86,84.86,84.76,84.8,38600.0,44.0466,44.0466,43.9947,44.0155,38600.0
2012-03-08 13:50:00,84.8,84.81,84.73,84.73,31600.0,44.0155,44.0207,43.9791,43.9791,31600.0
2012-03-08 13:55:00,84.74,84.74,84.61,84.63,82100.0,43.9843,43.9843,43.9169,43.9272,82100.0
2012-03-08 14:00:00,84.63,84.65,84.54,84.62,46200.0,43.9272,43.9376,43.8805,43.922,46200.0
2012-03-08 14:05:00,84.61,84.7,84.57,84.66,27500.0,43.9169,43.9636,43.8961,43.9428,27500.0
2012-03-08 14:10:00,84.65,84.7,84.62,84.67,41300.0,43.9376,43.9636,43.922,43.948,41300.0
2012-03-08 14:15:00,84.66,84.72,84.64,84.7,38100.0,43.9428,43.9739,43.9324,43.9636,38100.0
2012-03-08 14:20:00,84.71,84.72,84.66,84.68,22000.0,43.9688,43.9739,43.9428,43.9532,22000.0
2012-03-08 14:25:00,84.69,84.72,84.67,84.69,31800.0,43.9584,43.9739,43.948,43.9584,31800.0
2012-03-08 14:30:00,84.7,84.7,84.68,84.69,10500.0,43.9636,43.9636,43.9532,43.9584,10500.0
2012-03-08 14:35:00,84.7,84.71,84.62,84.63,36700.0,43.9636,43.9688,43.922,43.9272,36700.0
2012-03-08 14:40:00,84.64,84.69,84.64,84.69,16900.0,43.9324,43.9584,43.9324,43.9584,16900.0
2012-03-08 14:45:00,84.68,84.7,84.65,84.67,63400.0,43.9532,43.9636,43.9376,43.948,63400.0
2012-03-08 14:50:00,84.67,84.75,84.66,84.69,72400.0,43.948,43.9895,43.9428,43.9584,72400.0
2012-03-08 14:55:00,84.7,84.74,84.69,84.69,74500.0,43.9636,43.9843,43.9584,43.9584,74500.0
2012-03-08 15:00:00,84.7,84.72,84.66,84.68,43900.0,43.9636,43.9739,43.9428,43.9532,43900.0
2012-03-08 15:05:00,84.67,84.72,84.66,84.7,61300.0,43.948,43.9739,43.9428,43.9636,61300.0
2012-03-08 15:10:00,84.7,84.74,84.67,84.73,41100.0,43.9636,43.9843,43.948,43.9791,41100.0
2012-03-08 15:15:00,84.73,84.79,84.64,84.66,64700.0,43.9791,44.0103,43.9324,43.9428,64700.0
2012-03-08 15:20:00,84.67,84.71,84.67,84.69,34700.0,43.948,43.9688,43.948,43.9584,34700.0
2012-03-08 15:25:00,84.69,84.69,84.63,84.69,37000.0,43.9584,43.9584,43.9272,43.9584,37000.0
2012-03-08 15:30:00,84.68,84.72,84.63,84.66,59400.0,43.9532,43.9739,43.9272,43.9428,59400.0
2012-03-08 15:35:00,84.65,84.67,84.59,84.59,87700.0,43.9376,43.948,43.9065,43.9065,87700.0
2012-03-08 15:40:00,84.6,84.62,84.59,84.6,109700.0,43.9117,43.922,43.9065,43.9117,109700.0
2012-03-08 15:45:00,84.6,84.62,84.58,84.61,120400.0,43.9117,43.922,43.9013,43.9169,120400.0
2012-03-08 15:50:00,84.6,84.67,84.57,84.67,86600.0,43.9117,43.948,43.8961,43.948,86600.0
2012-03-08 15:55:00,84.66,84.66,84.61,84.63,138000.0,43.9428,43.9428,43.9169,43.9272,138000.0
2012-03-09 09:30:00,84.94,85.05,84.79,84.98,81400.0,44.0881,44.1452,44.0103,44.1089,81400.0
2012-03-09 09:35:00,84.97,85.01,84.84,84.86,36200.0,44.1037,44.1245,44.0362,44.0466,36200.0
2012-03-09 09:40:00,84.85,84.94,84.85,84.86,33300.0,44.0414,44.0881,44.0414,44.0466,33300.0
2012-03-09 09:45:00,84.89,84.98,84.84,84.92,42800.0,44.0622,44.1089,44.0362,44.0778,42800.0
2012-03-09 09:50:00,84.93,84.93,84.69,84.7,36900.0,44.0829,44.0829,43.9584,43.9636,36900.0
2012-03-09 09:55:00,84.7,84.86,84.69,84.75,43800.0,43.9636,44.0466,43.9584,43.9895,43800.0
2012-03-09 10:00:00,84.75,84.85,84.75,84.85,33800.0,43.9895,44.0414,43.9895,44.0414,33800.0
2012-03-09 10:05:00,84.86,84.92,84.86,84.86,30400.0,44.0466,44.0778,44.0466,44.0466,30400.0
2012-03-09 10:10:00,84.87,84.91,84.82,84.82,45400.0,44.0518,44.0726,44.0259,44.0259,45400.0
2012-03-09 10:15:00,84.82,84.82,84.69,84.72,53700.0,44.0259,44.0259,43.9584,43.9739,53700.0
2012-03-09 10:20:00,84.72,84.79,84.7,84.73,46900.0,43.9739,44.0103,43.9636,43.9791,46900.0
2012-03-09 10:25:00,84.73,84.86,84.72,84.82,33600.0,43.9791,44.0466,43.9739,44.0259,33600.0
2012-03-09 10:30:00,84.84,84.98,84.83,84.97,29000.0,44.0362,44.1089,44.031,44.1037,29000.0
2012-03-09 10:35:00,84.97,84.98,84.94,84.97,39300.0,44.1037,44.1089,44.0881,44.1037,39300.0
2012-03-09 10:40:00,84.98,85.09,84.98,85.06,49800.0,44.1089,44.166,44.1089,44.1504,49800.0
2012-03-09 10:45:00,85.07,85.12,85.06,85.12,28600.0,44.1556,44.1816,44.1504,44.1816,28600.0
2012-03-09 10:50:00,85.12,85.13,85.06,85.06,29300.0,44.1816,44.1868,44.1504,44.1504,29300.0
2012-03-09 10:55:00,85.07,85.21,85.06,85.21,50900.0,44.1556,44.2283,44.1504,44.2283,50900.0
2012-03-09 11:00:00,85.21,85.22,85.15,85.21,34300.0,44.2283,44.2335,44.1971,44.2283,34300.0
2012-03-09 11:05:00,85.22,85.23,85.16,85.21,53400.0,44.2335,44.2387,44.2023,44.2283,53400.0
2012-03-09 11:10:00,85.21,85.22,85.1,85.11,23800.0,44.2283,44.2335,44.1712,44.1764,23800.0
2012-03-09 11:15:00,85.1,85.11,85.04,85.05,19800.0,44.1712,44.1764,44.14,44.1452,19800.0
2012-03-09 11:20:00,85.05,85.1,85.03,85.1,20100.0,44.1452,44.1712,44.1349,44.1712,20100.0
2012-03-09 11:25:00,85.1,85.1,85.04,85.05,41400.0,44.1712,44.1712,44.14,44.1452,41400.0
2012-03-09 11:30:00,85.06,85.11,85.04,85.05,57300.0,44.1504,44.1764,44.14,44.1452,57300.0
2012-03-09 11:35:00,85.06,85.13,85.05,85.08,30500.0,44.1504,44.1868,44.1452,44.1608,30500.0
2012-03-09 11:40:00,85.08,85.09,85.04,85.05,18000.0,44.1608,44.166,44.14,44.1452,18000.0
2012-03-09 11:45:00,85.06,85.08,85.04,85.05,23300.0,44.1504,44.1608,44.14,44.1452,23300.0
2012-03-09 11:50:00,85.05,85.07,85.02,85.07,18800.0,44.1452,44.1556,44.1297,44.1556,18800.0
2012-03-09 11:55:00,85.06,85.1,85.06,85.07,30800.0,44.1504,44.1712,44.1504,44.1556,30800.0
2012-03-09 12:00:00,85.07,85.12,85.06,85.09,40400.0,44.1556,44.1816,44.1504,44.166,40400.0
2012-03-09 12:05:00,85.1,85.1,85.01,85.03,24900.0,44.1712,44.1712,44.1245,44.1349,24900.0
2012-03-09 12:10:00,85.03,85.05,85.01,85.05,14200.0,44.1349,44.1452,44.1245,44.1452,14200.0
2012-03-09 12:15:00,85.04,85.05,85.01,85.05,14900.0,44.14,44.1452,44.1245,44.1452,14900.0
2012-03-09 12:20:00,85.05,85.05,85.03,85.04,21500.0,44.1452,44.1452,44.1349,44.14,21500.0
2012-03-09 12:25:00,85.04,85.05,85.01,85.01,13400.0,44.14,44.1452,44.1245,44.1245,13400.0
2012-03-09 12:30:00,85.01,85.02,84.97,85.0,17600.0,44.1245,44.1297,44.1037,44.1193,17600.0
2012-03-09 12:35:00,84.99,85.0,84.97,85.0,11900.0,44.1141,44.1193,44.1037,44.1193,11900.0
2012-03-09 12:40:00,84.99,85.0,84.97,84.99,10100.0,44.1141,44.1193,44.1037,44.1141,10100.0
2012-03-09 12:45:00,85.0,85.05,84.99,85.05,17400.0,44.1193,44.1452,44.1141,44.1452,17400.0
2012-03-09 12:50:00,85.04,85.07,85.04,85.06,15200.0,44.14,44.1556,44.14,44.1504,15200.0
2012-03-09 12:55:00,85.06,85.06,85.0,85.0,13200.0,44.1504,44.1504,44.1193,44.1193,13200.0
2012-03-09 13:00:00,85.0,85.01,84.98,84.99,10100.0,44.1193,44.1245,44.1089,44.1141,10100.0
2012-03-09 13:05:00,85.0,85.0,84.98,84.99,37300.0,44.1193,44.1193,44.1089,44.1141,37300.0
2012-03-09 13:10:00,84.98,84.99,84.96,84.97,14800.0,44.1089,44.1141,44.0985,44.1037,14800.0
2012-03-09 13:15:00,84.98,84.99,84.96,84.97,31100.0,44.1089,44.1141,44.0985,44.1037,31100.0
2012-03-09 13:20:00,84.96,84.98,84.93,84.96,43700.0,44.0985,44.1089,44.0829,44.0985,43700.0
2012-03-09 13:25:00,84.96,84.98,84.96,84.97,17300.0,44.0985,44.1089,44.0985,44.1037,17300.0
2012-03-09 13:30:00,84.98,84.99,84.97,84.98,21400.0,44.1089,44.1141,44.1037,44.1089,21400.0
2012-03-09 13:35:00,84.99,84.99,84.95,84.95,36400.0,44.1141,44.1141,44.0933,44.0933,36400.0
2012-03-09 13:40:00,84.96,84.96,84.93,84.93,33700.0,44.0985,44.0985,44.0829,44.0829,33700.0
2012-03-09 13:45:00,84.92,84.94,84.92,84.94,24200.0,44.0778,44.0881,44.0778,44.0881,24200.0
2012-03-09 13:50:00,84.93,84.94,84.91,84.93,26600.0,44.0829,44.0881,44.0726,44.0829,26600.0
2012-03-09 13:55:00,84.93,84.94,84.89,84.9,35700.0,44.0829,44.0881,44.0622,44.0674,35700.0
2012-03-09 14:00:00,84.9,84.91,84.87,84.89,33600.0,44.0674,44.0726,44.0518,44.0622,33600.0
2012-03-09 14:05:00,84.89,84.9,84.89,84.9,22600.0,44.0622,44.0674,44.0622,44.0674,22600.0
2012-03-09 14:10:00,84.9,84.9,84.86,84.88,23800.0,44.0674,44.0674,44.0466,44.057,23800.0
2012-03-09 14:15:00,84.88,84.9,84.87,84.9,15200.0,44.057,44.0674,44.0518,44.0674,15200.0
2012-03-09 14:20:00,84.9,84.91,84.89,84.9,42000.0,44.0674,44.0726,44.0622,44.0674,42000.0
2012-03-09 14:25:00,84.9,84.93,84.89,84.9,26100.0,44.0674,44.0829,44.0622,44.0674,26100.0
2012-03-09 14:30:00,84.91,84.91,84.87,84.9,40900.0,44.0726,44.0726,44.0518,44.0674,40900.0
2012-03-09 14:35:00,84.89,84.91,84.88,84.9,31100.0,44.0622,44.0726,44.057,44.0674,31100.0
2012-03-09 14:40:00,84.9,84.94,84.89,84.89,68200.0,44.0674,44.0881,44.0622,44.0622,68200.0
2012-03-09 14:45:00,84.89,84.93,84.89,84.91,39500.0,44.0622,44.0829,44.0622,44.0726,39500.0
2012-03-09 14:50:00,84.91,84.92,84.82,84.86,56700.0,44.0726,44.0778,44.0259,44.0466,56700.0
2012-03-09 14:55:00,84.85,84.86,84.75,84.75,94800.0,44.0414,44.0466,43.9895,43.9895,94800.0
2012-03-09 15:00:00,84.76,84.81,84.74,84.8,68300.0,43.9947,44.0207,43.9843,44.0155,68300.0
2012-03-09 15:05:00,84.8,84.86,84.79,84.85,36800.0,44.0155,44.0466,44.0103,44.0414,36800.0
2012-03-09 15:10:00,84.85,84.89,84.81,84.81,41500.0,44.0414,44.0622,44.0207,44.0207,41500.0
2012-03-09 15:15:00,84.8,84.81,84.78,84.79,32300.0,44.0155,44.0207,44.0051,44.0103,32300.0
2012-03-09 15:20:00,84.78,84.79,84.76,84.77,31800.0,44.0051,44.0103,43.9947,43.9999,31800.0
2012-03-09 15:25:00,84.76,84.77,84.76,84.76,14400.0,43.9947,43.9999,43.9947,43.9947,14400.0
2012-03-09 15:30:00,84.77,84.77,84.74,84.77,32900.0,43.9999,43.9999,43.9843,43.9999,32900.0
2012-03-09 15:35:00,84.77,84.8,84.73,84.78,80700.0,43.9999,44.0155,43.9791,44.0051,80700.0
2012-03-09 15:40:00,84.78,84.8,84.78,84.78,36700.0,44.0051,44.0155,44.0051,44.0051,36700.0
2012-03-09 15:45:00,84.79,84.83,84.78,84.79,77500.0,44.0103,44.031,44.0051,44.0103,77500.0
2012-03-09 15:50:00,84.79,84.79,84.69,84.7,71500.0,44.0103,44.0103,43.9584,43.9636,71500.0
2012-03-09 15:55:00,84.7,84.71,84.61,84.64,465300.0,43.9636,43.9688,43.9169,43.9324,465300.0
2012-03-12 09:30:00,84.93,84.98,84.73,84.97,107000.0,44.0829,44.1089,43.9791,44.1037,107000.0
2012-03-12 09:35:00,84.97,85.38,84.96,85.31,116000.0,44.1037,44.3165,44.0985,44.2802,116000.0
2012-03-12 09:40:00,85.34,85.37,85.12,85.13,86200.0,44.2958,44.3113,44.1816,44.1868,86200.0
2012-03-12 09:45:00,85.12,85.15,85.06,85.11,56700.0,44.1816,44.1971,44.1504,44.1764,56700.0
2012-03-12 09:50:00,85.11,85.19,85.09,85.09,72600.0,44.1764,44.2179,44.166,44.166,72600.0
2012-03-12 09:55:00,85.08,85.13,85.01,85.13,55000.0,44.1608,44.1868,44.1245,44.1868,55000.0
2012-03-12 10:00:00,85.13,85.16,85.02,85.06,66400.0,44.1868,44.2023,44.1297,44.1504,66400.0
2012-03-12 10:05:00,85.06,85.08,85.0,85.0,57100.0,44.1504,44.1608,44.1193,44.1193,57100.0
2012-03-12 10:10:00,85.0,85.0,84.92,84.95,65900.0,44.1193,44.1193,44.0778,44.0933,65900.0
2012-03-12 10:15:00,84.97,85.08,84.97,85.07,48300.0,44.1037,44.1608,44.1037,44.1556,48300.0
2012-03-12 10:20:00,85.07,85.11,84.99,85.0,88100.0,44.1556,44.1764,44.1141,44.1193,88100.0
2012-03-12 10:25:00,85.01,85.06,85.0,85.05,45700.0,44.1245,44.1504,44.1193,44.1452,45700.0
2012-03-12 10:30:00,85.05,85.08,85.0,85.01,44500.0,44.1452,44.1608,44.1193,44.1245,44500.0
2012-03-12 10:35:00,85.01,85.11,85.0,85.11,48000.0,44.1245,44.1764,44.1193,44.1764,48000.0
2012-03-12 10:40:00,85.11,85.15,85.07,85.13,59600.0,44.1764,44.1971,44.1556,44.1868,59600.0
2012-03-12 10:45:00,85.13,85.2,85.12,85.19,34600.0,44.1868,44.2231,44.1816,44.2179,34600.0
2012-03-12 10:50:00,85.2,85.27,85.19,85.27,74700.0,44.2231,44.2594,44.2179,44.2594,74700.0
2012-03-12 10:55:00,85.27,85.42,85.27,85.39,99100.0,44.2594,44.3373,44.2594,44.3217,99100.0
2012-03-12 11:00:00,85.4,85.45,85.26,85.3,70600.0,44.3269,44.3529,44.2542,44.275,70600.0
2012-03-12 11:05:00,85.3,85.4,85.28,85.4,63300.0,44.275,44.3269,44.2646,44.3269,63300.0
2012-03-12 11:10:00,85.39,85.56,85.38,85.55,59000.0,44.3217,44.4099,44.3165,44.4048,59000.0
2012-03-12 11:15:00,85.54,85.56,85.49,85.49,40800.0,44.3996,44.4099,44.3736,44.3736,40800.0
2012-03-12 11:20:00,85.5,85.51,85.38,85.44,75000.0,44.3788,44.384,44.3165,44.3477,75000.0
2012-03-12 11:25:00,85.45,85.51,85.43,85.51,106100.0,44.3529,44.384,44.3425,44.384,106100.0
2012-03-12 11:30:00,85.51,85.52,85.49,85.5,49100.0,44.384,44.3892,44.3736,44.3788,49100.0
2012-03-12 11:35:00,85.5,85.52,85.46,85.51,78100.0,44.3788,44.3892,44.358,44.384,78100.0
2012-03-12 11:40:00,85.5,85.52,85.42,85.42,52400.0,44.3788,44.3892,44.3373,44.3373,52400.0
2012-03-12 11:45:00,85.42,85.45,85.38,85.39,47200.0,44.3373,44.3529,44.3165,44.3217,47200.0
2012-03-12 11:50:00,85.39,85.39,85.23,85.24,113600.0,44.3217,44.3217,44.2387,44.2439,113600.0
2012-03-12 11:55:00,85.25,85.27,85.22,85.25,52800.0,44.249,44.2594,44.2335,44.249,52800.0
2012-03-12 12:00:00,85.24,85.28,85.2,85.27,76400.0,44.2439,44.2646,44.2231,44.2594,76400.0
2012-03-12 12:05:00,85.28,85.31,85.28,85.3,45000.0,44.2646,44.2802,44.2646,44.275,45000.0
2012-03-12 12:10:00,85.3,85.31,85.24,85.24,45600.0,44.275,44.2802,44.2439,44.2439,45600.0
2012-03-12 12:15:00,85.24,85.3,85.24,85.3,54000.0,44.2439,44.275,44.2439,44.275,54000.0
2012-03-12 12:20:00,85.3,85.37,85.29,85.37,38900.0,44.275,44.3113,44.2698,44.3113,38900.0
2012-03-12 12:25:00,85.37,85.37,85.29,85.36,73300.0,44.3113,44.3113,44.2698,44.3061,73300.0
2012-03-12 12:30:00,85.35,85.35,84.46,84.46,456700.0,44.3009,44.3009,43.839,43.839,456700.0
2012-03-12 12:35:00,84.45,84.94,84.22,84.46,752000.0,43.8338,44.0881,43.7144,43.839,752000.0
2012-03-12 12:40:00,84.45,84.66,83.9,84.3,448000.0,43.8338,43.9428,43.5483,43.7559,448000.0
2012-03-12 12:45:00,84.29,84.58,84.27,84.57,151600.0,43.7508,43.9013,43.7404,43.8961,151600.0
2012-03-12 12:50:00,84.56,84.63,84.44,84.47,104100.0,43.8909,43.9272,43.8286,43.8442,104100.0
2012-03-12 12:55:00,84.47,84.7,84.46,84.7,103500.0,43.8442,43.9636,43.839,43.9636,103500.0
2012-03-12 13:00:00,84.7,84.78,84.62,84.75,62400.0,43.9636,44.0051,43.922,43.9895,62400.0
2012-03-12 13:05:00,84.76,84.82,84.7,84.7,38100.0,43.9947,44.0259,43.9636,43.9636,38100.0
2012-03-12 13:10:00,84.7,84.75,84.5,84.58,69300.0,43.9636,43.9895,43.8598,43.9013,69300.0
2012-03-12 13:15:00,84.57,84.63,84.51,84.57,52500.0,43.8961,43.9272,43.8649,43.8961,52500.0
2012-03-12 13:20:00,84.56,84.63,84.34,84.43,140800.0,43.8909,43.9272,43.7767,43.8234,140800.0
2012-03-12 13:25:00,84.43,84.51,84.4,84.45,69400.0,43.8234,43.8649,43.8079,43.8338,69400.0
2012-03-12 13:30:00,84.45,84.57,84.44,84.5,78500.0,43.8338,43.8961,43.8286,43.8598,78500.0
2012-03-12 13:35:00,84.51,84.56,84.44,84.51,73500.0,43.8649,43.8909,43.8286,43.8649,73500.0
2012-03-12 13:40:00,84.51,84.61,84.48,84.58,89800.0,43.8649,43.9169,43.8494,43.9013,89800.0
2012-03-12 13:45:00,84.59,84.66,84.59,84.64,58000.0,43.9065,43.9428,43.9065,43.9324,58000.0
2012-03-12 13:50:00,84.63,84.67,84.63,84.64,53700.0,43.9272,43.948,43.9272,43.9324,53700.0
2012-03-12 13:55:00,84.64,84.64,84.55,84.58,65600.0,43.9324,43.9324,43.8857,43.9013,65600.0
2012-03-12 14:00:00,84.59,84.65,84.58,84.65,45800.0,43.9065,43.9376,43.9013,43.9376,45800.0
2012-03-12 14:05:00,84.64,84.68,84.6,84.65,59100.0,43.9324,43.9532,43.9117,43.9376,59100.0
2012-03-12 14:10:00,84.66,84.72,84.65,84.72,33800.0,43.9428,43.9739,43.9376,43.9739,33800.0
2012-03-12 14:15:00,84.72,84.75,84.71,84.74,26500.0,43.9739,43.9895,43.9688,43.9843,26500.0
2012-03-12 14:20:00,84.74,84.79,84.6,84.62,82400.0,43.9843,44.0103,43.9117,43.922,82400.0
2012-03-12 14:25:00,84.62,84.62,84.43,84.43,134000.0,43.922,43.922,43.8234,43.8234,134000.0
2012-03-12 14:30:00,84.42,84.48,84.36,84.48,88400.0,43.8182,43.8494,43.7871,43.8494,88400.0
2012-03-12 14:35:00,84.48,84.54,84.47,84.51,74800.0,43.8494,43.8805,43.8442,43.8649,74800.0
2012-03-12 14:40:00,84.51,84.6,84.51,84.59,69800.0,43.8649,43.9117,43.8649,43.9065,69800.0
2012-03-12 14:45:00,84.58,84.63,84.57,84.63,54000.0,43.9013,43.9272,43.8961,43.9272,54000.0
2012-03-12 14:50:00,84.63,84.67,84.62,84.67,42800.0,43.9272,43.948,43.922,43.948,42800.0
2012-03-12 14:55:00,84.67,84.7,84.67,84.69,52400.0,43.948,43.9636,43.948,43.9584,52400.0
2012-03-12 15:00:00,84.68,84.73,84.64,84.68,61000.0,43.9532,43.9791,43.9324,43.9532,61000.0
2012-03-12 15:05:00,84.68,84.71,84.61,84.63,46900.0,43.9532,43.9688,43.9169,43.9272,46900.0
2012-03-12 15:10:00,84.62,84.64,84.59,84.63,38200.0,43.922,43.9324,43.9065,43.9272,38200.0
2012-03-12 15:15:00,84.62,84.63,84.58,84.6,72100.0,43.922,43.9272,43.9013,43.9117,72100.0
2012-03-12 15:20:00,84.61,84.64,84.58,84.59,54900.0,43.9169,43.9324,43.9013,43.9065,54900.0
2012-03-12 15:25:00,84.58,84.61,84.57,84.59,75100.0,43.9013,43.9169,43.8961,43.9065,75100.0
2012-03-12 15:30:00,84.59,84.6,84.57,84.59,139600.0,43.9065,43.9117,43.8961,43.9065,139600.0
2012-03-12 15:35:00,84.59,84.61,84.56,84.59,100400.0,43.9065,43.9169,43.8909,43.9065,100400.0
2012-03-12 15:40:00,84.58,84.61,84.56,84.58,164300.0,43.9013,43.9169,43.8909,43.9013,164300.0
2012-03-12 15:45:00,84.57,84.62,84.47,84.62,260000.0,43.8961,43.922,43.8442,43.922,260000.0
2012-03-12 15:50:00,84.61,84.66,84.61,84.64,152200.0,43.9169,43.9428,43.9169,43.9324,152200.0
2012-03-12 15:55:00,84.63,84.64,84.55,84.55,286300.0,43.9272,43.9324,43.8857,43.8857,286300.0
2012-03-13 09:30:00,84.77,85.11,84.77,85.01,140400.0,43.9999,44.1764,43.9999,44.1245,140400.0
2012-03-13 09:35:00,85.0,85.01,84.59,84.78,36500.0,44.1193,44.1245,43.9065,44.0051,36500.0
2012-03-13 09:40:00,84.73,84.84,84.7,84.79,47700.0,43.9791,44.0362,43.9636,44.0103,47700.0
2012-03-13 09:45:00,84.79,84.86,84.75,84.82,81500.0,44.0103,44.0466,43.9895,44.0259,81500.0
2012-03-13 09:50:00,84.83,84.97,84.82,84.95,47700.0,44.031,44.1037,44.0259,44.0933,47700.0
2012-03-13 09:55:00,84.95,85.09,84.88,85.05,88900.0,44.0933,44.166,44.057,44.1452,88900.0
2012-03-13 10:00:00,85.04,85.06,84.98,85.03,54500.0,44.14,44.1504,44.1089,44.1349,54500.0
2012-03-13 10:05:00,85.04,85.28,85.04,85.25,128300.0,44.14,44.2646,44.14,44.249,128300.0
2012-03-13 10:10:00,85.24,85.27,85.01,85.02,80200.0,44.2439,44.2594,44.1245,44.1297,80200.0
2012-03-13 10:15:00,85.01,85.13,84.98,85.01,94000.0,44.1245,44.1868,44.1089,44.1245,94000.0
2012-03-13 10:20:00,85.0,85.24,85.0,85.18,80700.0,44.1193,44.2439,44.1193,44.2127,80700.0
2012-03-13 10:25:00,85.18,85.18,85.0,85.06,37100.0,44.2127,44.2127,44.1193,44.1504,37100.0
2012-03-13 10:30:00,85.05,85.12,85.01,85.01,58800.0,44.1452,44.1816,44.1245,44.1245,58800.0
2012-03-13 10:35:00,85.02,85.09,84.96,85.07,87700.0,44.1297,44.166,44.0985,44.1556,87700.0
2012-03-13 10:40:00,85.07,85.12,85.05,85.08,46000.0,44.1556,44.1816,44.1452,44.1608,46000.0
2012-03-13 10:45:00,85.08,85.08,85.02,85.05,25500.0,44.1608,44.1608,44.1297,44.1452,25500.0
2012-03-13 10:50:00,85.06,85.12,85.03,85.08,32200.0,44.1504,44.1816,44.1349,44.1608,32200.0
2012-03-13 10:55:00,85.08,85.1,85.0,85.0,51600.0,44.1608,44.1712,44.1193,44.1193,51600.0
2012-03-13 11:00:00,85.0,85.12,85.0,85.04,56000.0,44.1193,44.1816,44.1193,44.14,56000.0
2012-03-13 11:05:00,85.05,85.15,85.03,85.15,47600.0,44.1452,44.1971,44.1349,44.1971,47600.0
2012-03-13 11:10:00,85.15,85.2,85.1,85.2,35900.0,44.1971,44.2231,44.1712,44.2231,35900.0
2012-03-13 11:15:00,85.21,85.22,85.08,85.09,42800.0,44.2283,44.2335,44.1608,44.166,42800.0
2012-03-13 11:20:00,85.09,85.12,85.03,85.06,53200.0,44.166,44.1816,44.1349,44.1504,53200.0
2012-03-13 11:25:00,85.06,85.06,84.93,85.03,103700.0,44.1504,44.1504,44.0829,44.1349,103700.0
2012-03-13 11:30:00,85.03,85.04,84.98,85.02,58000.0,44.1349,44.14,44.1089,44.1297,58000.0
2012-03-13 11:35:00,85.01,85.01,84.77,84.81,138500.0,44.1245,44.1245,43.9999,44.0207,138500.0
2012-03-13 11:40:00,84.8,84.95,84.8,84.94,46500.0,44.0155,44.0933,44.0155,44.0881,46500.0
2012-03-13 11:45:00,84.94,85.02,84.92,85.02,29600.0,44.0881,44.1297,44.0778,44.1297,29600.0
2012-03-13 11:50:00,85.01,85.11,85.01,85.1,20200.0,44.1245,44.1764,44.1245,44.1712,20200.0
2012-03-13 11:55:00,85.12,85.18,85.09,85.12,34000.0,44.1816,44.2127,44.166,44.1816,34000.0
2012-03-13 12:00:00,85.11,85.11,85.02,85.08,30800.0,44.1764,44.1764,44.1297,44.1608,30800.0
2012-03-13 12:05:00,85.09,85.1,85.01,85.04,33000.0,44.166,44.1712,44.1245,44.14,33000.0
2012-03-13 12:10:00,85.03,85.04,84.9,84.95,41400.0,44.1349,44.14,44.0674,44.0933,41400.0
2012-03-13 12:15:00,84.96,85.01,84.94,84.98,40700.0,44.0985,44.1245,44.0881,44.1089,40700.0
2012-03-13 12:20:00,84.97,84.97,84.92,84.95,22200.0,44.1037,44.1037,44.0778,44.0933,22200.0
2012-03-13 12:25:00,84.95,84.99,84.95,84.95,24900.0,44.0933,44.1141,44.0933,44.0933,24900.0
2012-03-13 12:30:00,84.95,84.99,84.95,84.98,18900.0,44.0933,44.1141,44.0933,44.1089,18900.0
2012-03-13 12:35:00,84.98,84.99,84.94,84.98,32400.0,44.1089,44.1141,44.0881,44.1089,32400.0
2012-03-13 12:40:00,84.97,84.99,84.92,84.98,33900.0,44.1037,44.1141,44.0778,44.1089,33900.0
2012-03-13 12:45:00,84.98,85.05,84.97,85.05,24600.0,44.1089,44.1452,44.1037,44.1452,24600.0
2012-03-13 12:50:00,85.06,85.07,85.03,85.03,41100.0,44.1504,44.1556,44.1349,44.1349,41100.0
2012-03-13 12:55:00,85.04,85.04,84.99,85.02,19100.0,44.14,44.14,44.1141,44.1297,19100.0
2012-03-13 13:00:00,85.02,85.08,84.97,85.07,39400.0,44.1297,44.1608,44.1037,44.1556,39400.0
2012-03-13 13:05:00,85.07,85.1,85.04,85.1,23500.0,44.1556,44.1712,44.14,44.1712,23500.0
2012-03-13 13:10:00,85.1,85.16,85.1,85.11,46400.0,44.1712,44.2023,44.1712,44.1764,46400.0
2012-03-13 13:15:00,85.1,85.13,85.09,85.12,19900.0,44.1712,44.1868,44.166,44.1816,19900.0
2012-03-13 13:20:00,85.12,85.12,85.05,85.09,24500.0,44.1816,44.1816,44.1452,44.166,24500.0
2012-03-13 13:25:00,85.1,85.11,85.08,85.09,16800.0,44.1712,44.1764,44.1608,44.166,16800.0
2012-03-13 13:30:00,85.09,85.13,85.09,85.12,20000.0,44.166,44.1868,44.166,44.1816,20000.0
2012-03-13 13:35:00,85.12,85.15,85.07,85.14,35400.0,44.1816,44.1971,44.1556,44.1919,35400.0
2012-03-13 13:40:00,85.13,85.15,85.06,85.1,33000.0,44.1868,44.1971,44.1504,44.1712,33000.0
2012-03-13 13:45:00,85.1,85.15,85.1,85.1,28100.0,44.1712,44.1971,44.1712,44.1712,28100.0
2012-03-13 13:50:00,85.11,85.14,85.1,85.13,21300.0,44.1764,44.1919,44.1712,44.1868,21300.0
2012-03-13 13:55:00,85.13,85.21,85.13,85.14,83400.0,44.1868,44.2283,44.1868,44.1919,83400.0
2012-03-13 14:00:00,85.14,85.18,85.14,85.18,32500.0,44.1919,44.2127,44.1919,44.2127,32500.0
2012-03-13 14:05:00,85.17,85.19,85.16,85.17,29000.0,44.2075,44.2179,44.2023,44.2075,29000.0
2012-03-13 14:10:00,85.17,85.18,85.1,85.16,48500.0,44.2075,44.2127,44.1712,44.2023,48500.0
2012-03-13 14:15:00,85.16,85.18,85.05,85.09,65700.0,44.2023,44.2127,44.1452,44.166,65700.0
2012-03-13 14:20:00,85.09,85.18,85.08,85.16,62800.0,44.166,44.2127,44.1608,44.2023,62800.0
2012-03-13 14:25:00,85.15,85.19,85.11,85.13,37100.0,44.1971,44.2179,44.1764,44.1868,37100.0
2012-03-13 14:30:00,85.13,85.19,85.02,85.02,45200.0,44.1868,44.2179,44.1297,44.1297,45200.0
2012-03-13 14:35:00,85.02,85.04,85.01,85.03,27000.0,44.1297,44.14,44.1245,44.1349,27000.0
2012-03-13 14:40:00,85.03,85.12,85.01,85.09,46400.0,44.1349,44.1816,44.1245,44.166,46400.0
2012-03-13 14:45:00,85.08,85.09,85.01,85.02,26200.0,44.1608,44.166,44.1245,44.1297,26200.0
2012-03-13 14:50:00,85.01,85.05,84.98,85.0,42400.0,44.1245,44.1452,44.1089,44.1193,42400.0
2012-03-13 14:55:00,85.0,85.01,84.95,84.97,36600.0,44.1193,44.1245,44.0933,44.1037,36600.0
2012-03-13 15:00:00,84.97,85.25,84.97,85.23,108700.0,44.1037,44.249,44.1037,44.2387,108700.0
2012-03-13 15:05:00,85.23,85.42,85.23,85.36,103100.0,44.2387,44.3373,44.2387,44.3061,103100.0
2012-03-13 15:10:00,85.36,85.48,85.34,85.46,67300.0,44.3061,44.3684,44.2958,44.358,67300.0
2012-03-13 15:15:00,85.47,85.49,85.42,85.45,62800.0,44.3632,44.3736,44.3373,44.3529,62800.0
2012-03-13 15:20:00,85.46,85.62,85.44,85.61,98400.0,44.358,44.4411,44.3477,44.4359,98400.0
2012-03-13 15:25:00,85.61,85.61,85.47,85.47,75100.0,44.4359,44.4359,44.3632,44.3632,75100.0
2012-03-13 15:30:00,85.48,85.48,85.35,85.36,92300.0,44.3684,44.3684,44.3009,44.3061,92300.0
2012-03-13 15:35:00,85.37,85.49,85.29,85.48,88700.0,44.3113,44.3736,44.2698,44.3684,88700.0
2012-03-13 15:40:00,85.5,85.65,85.49,85.6,91800.0,44.3788,44.4567,44.3736,44.4307,91800.0
2012-03-13 15:45:00,85.61,85.67,85.55,85.6,150500.0,44.4359,44.467,44.4048,44.4307,150500.0
2012-03-13 15:50:00,85.6,85.75,85.57,85.73,170200.0,44.4307,44.5086,44.4151,44.4982,170200.0
2012-03-13 15:55:00,85.73,85.76,85.69,85.73,314300.0,44.4982,44.5138,44.4774,44.4982,314300.0
2012-03-14 09:30:00,85.34,85.49,84.97,85.48,246200.0,44.2958,44.3736,44.1037,44.3684,246200.0
2012-03-14 09:35:00,85.48,85.68,85.43,85.48,57500.0,44.3684,44.4722,44.3425,44.3684,57500.0
2012-03-14 09:40:00,85.48,85.59,85.4,85.4,66300.0,44.3684,44.4255,44.3269,44.3269,66300.0
2012-03-14 09:45:00,85.4,85.48,85.28,85.32,63200.0,44.3269,44.3684,44.2646,44.2854,63200.0
2012-03-14 09:50:00,85.3,85.4,85.27,85.37,44000.0,44.275,44.3269,44.2594,44.3113,44000.0
2012-03-14 09:55:00,85.36,85.48,85.36,85.39,50000.0,44.3061,44.3684,44.3061,44.3217,50000.0
2012-03-14 10:00:00,85.4,85.57,85.39,85.46,159100.0,44.3269,44.4151,44.3217,44.358,159100.0
2012-03-14 10:05:00,85.45,85.55,85.4,85.45,74200.0,44.3529,44.4048,44.3269,44.3529,74200.0
2012-03-14 10:10:00,85.45,85.56,85.42,85.46,69200.0,44.3529,44.4099,44.3373,44.358,69200.0
2012-03-14 10:15:00,85.46,85.57,85.43,85.56,45500.0,44.358,44.4151,44.3425,44.4099,45500.0
2012-03-14 10:20:00,85.56,85.59,85.54,85.56,41100.0,44.4099,44.4255,44.3996,44.4099,41100.0
2012-03-14 10:25:00,85.55,85.62,85.52,85.54,55000.0,44.4048,44.4411,44.3892,44.3996,55000.0
2012-03-14 10:30:00,85.55,85.62,85.49,85.58,42400.0,44.4048,44.4411,44.3736,44.4203,42400.0
2012-03-14 10:35:00,85.59,85.61,85.52,85.53,40900.0,44.4255,44.4359,44.3892,44.3944,40900.0
2012-03-14 10:40:00,85.52,85.69,85.52,85.69,37800.0,44.3892,44.4774,44.3892,44.4774,37800.0
2012-03-14 10:45:00,85.69,85.71,85.66,85.69,35200.0,44.4774,44.4878,44.4619,44.4774,35200.0
2012-03-14 10:50:00,85.69,85.75,85.66,85.73,35200.0,44.4774,44.5086,44.4619,44.4982,35200.0
2012-03-14 10:55:00,85.74,85.76,85.64,85.65,42400.0,44.5034,44.5138,44.4515,44.4567,42400.0
2012-03-14 11:00:00,85.64,85.66,85.57,85.57,37000.0,44.4515,44.4619,44.4151,44.4151,37000.0
2012-03-14 11:05:00,85.57,85.69,85.54,85.55,61700.0,44.4151,44.4774,44.3996,44.4048,61700.0
2012-03-14 11:10:00,85.55,85.55,85.49,85.5,52800.0,44.4048,44.4048,44.3736,44.3788,52800.0
2012-03-14 11:15:00,85.51,85.51,85.32,85.38,38000.0,44.384,44.384,44.2854,44.3165,38000.0
2012-03-14 11:20:00,85.38,85.4,85.25,85.27,47700.0,44.3165,44.3269,44.249,44.2594,47700.0
2012-03-14 11:25:00,85.25,85.33,85.25,85.31,27200.0,44.249,44.2906,44.249,44.2802,27200.0
2012-03-14 11:30:00,85.34,85.35,85.2,85.26,32600.0,44.2958,44.3009,44.2231,44.2542,32600.0
2012-03-14 11:35:00,85.27,85.28,85.2,85.24,20800.0,44.2594,44.2646,44.2231,44.2439,20800.0
2012-03-14 11:40:00,85.24,85.28,85.19,85.26,41900.0,44.2439,44.2646,44.2179,44.2542,41900.0
2012-03-14 11:45:00,85.27,85.27,85.17,85.17,49800.0,44.2594,44.2594,44.2075,44.2075,49800.0
2012-03-14 11:50:00,85.17,85.19,85.13,85.13,21200.0,44.2075,44.2179,44.1868,44.1868,21200.0
2012-03-14 11:55:00,85.13,85.15,85.12,85.12,21600.0,44.1868,44.1971,44.1816,44.1816,21600.0
2012-03-14 12:00:00,85.13,85.2,85.12,85.16,23600.0,44.1868,44.2231,44.1816,44.2023,23600.0
2012-03-14 12:05:00,85.14,85.15,85.06,85.06,28100.0,44.1919,44.1971,44.1504,44.1504,28100.0
2012-03-14 12:10:00,85.05,85.09,84.97,84.98,57600.0,44.1452,44.166,44.1037,44.1089,57600.0
2012-03-14 12:15:00,84.99,85.02,84.97,85.0,22500.0,44.1141,44.1297,44.1037,44.1193,22500.0
2012-03-14 12:20:00,85.01,85.09,85.01,85.09,25600.0,44.1245,44.166,44.1245,44.166,25600.0
2012-03-14 12:25:00,85.09,85.11,85.05,85.05,24800.0,44.166,44.1764,44.1452,44.1452,24800.0
2012-03-14 12:30:00,85.04,85.09,85.03,85.07,27500.0,44.14,44.166,44.1349,44.1556,27500.0
2012-03-14 12:35:00,85.08,85.08,85.02,85.03,24000.0,44.1608,44.1608,44.1297,44.1349,24000.0
2012-03-14 12:40:00,85.04,85.09,85.02,85.08,34200.0,44.14,44.166,44.1297,44.1608,34200.0
2012-03-14 12:45:00,85.06,85.15,85.06,85.15,22700.0,44.1504,44.1971,44.1504,44.1971,22700.0
2012-03-14 12:50:00,85.15,85.15,85.05,85.05,35800.0,44.1971,44.1971,44.1452,44.1452,35800.0
2012-03-14 12:55:00,85.05,85.18,85.05,85.15,31000.0,44.1452,44.2127,44.1452,44.1971,31000.0
2012-03-14 13:00:00,85.14,85.22,85.12,85.15,71700.0,44.1919,44.2335,44.1816,44.1971,71700.0
2012-03-14 13:05:00,85.14,85.22,85.1,85.13,49800.0,44.1919,44.2335,44.1712,44.1868,49800.0
2012-03-14 13:10:00,85.13,85.22,85.12,85.21,24900.0,44.1868,44.2335,44.1816,44.2283,24900.0
2012-03-14 13:15:00,85.23,85.23,85.17,85.18,16000.0,44.2387,44.2387,44.2075,44.2127,16000.0
2012-03-14 13:20:00,85.18,85.2,85.15,85.16,29700.0,44.2127,44.2231,44.1971,44.2023,29700.0
2012-03-14 13:25:00,85.17,85.19,85.13,85.16,33100.0,44.2075,44.2179,44.1868,44.2023,33100.0
2012-03-14 13:30:00,85.16,85.18,85.13,85.17,29200.0,44.2023,44.2127,44.1868,44.2075,29200.0
2012-03-14 13:35:00,85.17,85.19,85.04,85.05,26800.0,44.2075,44.2179,44.14,44.1452,26800.0
2012-03-14 13:40:00,85.05,85.07,85.0,85.01,50400.0,44.1452,44.1556,44.1193,44.1245,50400.0
2012-03-14 13:45:00,85.0,85.08,84.97,84.99,39500.0,44.1193,44.1608,44.1037,44.1141,39500.0
2012-03-14 13:50:00,84.98,85.01,84.95,84.95,55600.0,44.1089,44.1245,44.0933,44.0933,55600.0
2012-03-14 13:55:00,84.95,84.98,84.95,84.98,21900.0,44.0933,44.1089,44.0933,44.1089,21900.0
2012-03-14 14:00:00,84.97,85.02,84.95,85.01,37500.0,44.1037,44.1297,44.0933,44.1245,37500.0
2012-03-14 14:05:00,85.01,85.06,85.01,85.06,22700.0,44.1245,44.1504,44.1245,44.1504,22700.0
2012-03-14 14:10:00,85.05,85.06,85.02,85.02,22400.0,44.1452,44.1504,44.1297,44.1297,22400.0
2012-03-14 14:15:00,85.02,85.08,85.0,85.08,36500.0,44.1297,44.1608,44.1193,44.1608,36500.0
2012-03-14 14:20:00,85.08,85.15,85.08,85.12,29100.0,44.1608,44.1971,44.1608,44.1816,29100.0
2012-03-14 14:25:00,85.13,85.17,85.11,85.12,33100.0,44.1868,44.2075,44.1764,44.1816,33100.0
2012-03-14 14:30:00,85.12,85.2,85.09,85.19,67700.0,44.1816,44.2231,44.166,44.2179,67700.0
2012-03-14 14:35:00,85.18,85.27,85.18,85.19,50400.0,44.2127,44.2594,44.2127,44.2179,50400.0
2012-03-14 14:40:00,85.18,85.19,85.09,85.13,34000.0,44.2127,44.2179,44.166,44.1868,34000.0
2012-03-14 14:45:00,85.13,85.27,85.11,85.27,26700.0,44.1868,44.2594,44.1764,44.2594,26700.0
2012-03-14 14:50:00,85.27,85.32,85.26,85.28,40700.0,44.2594,44.2854,44.2542,44.2646,40700.0
2012-03-14 14:55:00,85.28,85.3,85.21,85.29,46500.0,44.2646,44.275,44.2283,44.2698,46500.0
2012-03-14 15:00:00,85.28,85.29,85.17,85.18,55700.0,44.2646,44.2698,44.2075,44.2127,55700.0
2012-03-14 15:05:00,85.18,85.28,85.17,85.27,45200.0,44.2127,44.2646,44.2075,44.2594,45200.0
2012-03-14 15:10:00,85.27,85.31,85.26,85.27,53200.0,44.2594,44.2802,44.2542,44.2594,53200.0
2012-03-14 15:15:00,85.26,85.27,85.17,85.17,45800.0,44.2542,44.2594,44.2075,44.2075,45800.0
2012-03-14 15:20:00,85.16,85.2,85.14,85.14,50300.0,44.2023,44.2231,44.1919,44.1919,50300.0
2012-03-14 15:25:00,85.14,85.22,85.13,85.21,40100.0,44.1919,44.2335,44.1868,44.2283,40100.0
2012-03-14 15:30:00,85.21,85.3,85.17,85.29,55200.0,44.2283,44.275,44.2075,44.2698,55200.0
2012-03-14 15:35:00,85.3,85.34,85.27,85.34,44600.0,44.275,44.2958,44.2594,44.2958,44600.0
2012-03-14 15:40:00,85.34,85.46,85.33,85.45,68900.0,44.2958,44.358,44.2906,44.3529,68900.0
2012-03-14 15:45:00,85.46,85.51,85.34,85.38,135700.0,44.358,44.384,44.2958,44.3165,135700.0
2012-03-14 15:50:00,85.39,85.43,85.37,85.42,124800.0,44.3217,44.3425,44.3113,44.3373,124800.0
2012-03-14 15:55:00,85.42,85.51,85.39,85.47,407400.0,44.3373,44.384,44.3217,44.3632,407400.0
2012-03-15 09:30:00,85.46,85.73,85.24,85.73,87100.0,44.358,44.4982,44.2439,44.4982,87100.0
2012-03-15 09:35:00,85.73,85.8,85.54,85.79,36900.0,44.4982,44.5345,44.3996,44.5293,36900.0
2012-03-15 09:40:00,85.77,85.8,85.61,85.69,45600.0,44.5189,44.5345,44.4359,44.4774,45600.0
2012-03-15 09:45:00,85.69,85.72,85.6,85.64,55200.0,44.4774,44.493,44.4307,44.4515,55200.0
2012-03-15 09:50:00,85.63,85.67,85.5,85.56,46200.0,44.4463,44.467,44.3788,44.4099,46200.0
2012-03-15 09:55:00,85.55,85.55,85.3,85.3,49700.0,44.4048,44.4048,44.275,44.275,49700.0
2012-03-15 10:00:00,85.33,85.37,85.24,85.36,63800.0,44.2906,44.3113,44.2439,44.3061,63800.0
2012-03-15 10:05:00,85.34,85.34,85.25,85.27,70500.0,44.2958,44.2958,44.249,44.2594,70500.0
2012-03-15 10:10:00,85.26,85.39,85.25,85.38,42300.0,44.2542,44.3217,44.249,44.3165,42300.0
2012-03-15 10:15:00,85.38,85.45,85.32,85.42,54800.0,44.3165,44.3529,44.2854,44.3373,54800.0
2012-03-15 10:20:00,85.42,85.43,85.33,85.43,88200.0,44.3373,44.3425,44.2906,44.3425,88200.0
2012-03-15 10:25:00,85.44,85.61,85.4,85.61,86500.0,44.3477,44.4359,44.3269,44.4359,86500.0
2012-03-15 10:30:00,85.6,85.63,85.46,85.52,38300.0,44.4307,44.4463,44.358,44.3892,38300.0
2012-03-15 10:35:00,85.52,85.6,85.48,85.52,40000.0,44.3892,44.4307,44.3684,44.3892,40000.0
2012-03-15 10:40:00,85.52,85.56,85.44,85.55,58600.0,44.3892,44.4099,44.3477,44.4048,58600.0
2012-03-15 10:45:00,85.55,85.61,85.5,85.55,53200.0,44.4048,44.4359,44.3788,44.4048,53200.0
2012-03-15 10:50:00,85.55,85.57,85.47,85.55,49600.0,44.4048,44.4151,44.3632,44.4048,49600.0
2012-03-15 10:55:00,85.55,85.65,85.54,85.64,35700.0,44.4048,44.4567,44.3996,44.4515,35700.0
2012-03-15 11:00:00,85.63,85.65,85.51,85.61,68400.0,44.4463,44.4567,44.384,44.4359,68400.0
2012-03-15 11:05:00,85.6,85.65,85.5,85.51,54700.0,44.4307,44.4567,44.3788,44.384,54700.0
2012-03-15 11:10:00,85.51,85.52,85.43,85.52,24300.0,44.384,44.3892,44.3425,44.3892,24300.0
2012-03-15 11:15:00,85.52,85.52,85.32,85.33,34800.0,44.3892,44.3892,44.2854,44.2906,34800.0
2012-03-15 11:20:00,85.34,85.34,85.26,85.33,53200.0,44.2958,44.2958,44.2542,44.2906,53200.0
2012-03-15 11:25:00,85.33,85.46,85.32,85.42,57600.0,44.2906,44.358,44.2854,44.3373,57600.0
2012-03-15 11:30:00,85.42,85.45,85.35,85.44,60300.0,44.3373,44.3529,44.3009,44.3477,60300.0
2012-03-15 11:35:00,85.45,85.45,85.38,85.4,30800.0,44.3529,44.3529,44.3165,44.3269,30800.0
2012-03-15 11:40:00,85.4,85.44,85.39,85.42,25200.0,44.3269,44.3477,44.3217,44.3373,25200.0
2012-03-15 11:45:00,85.42,85.5,85.41,85.5,28600.0,44.3373,44.3788,44.3321,44.3788,28600.0
2012-03-15 11:50:00,85.49,85.54,85.45,85.53,36100.0,44.3736,44.3996,44.3529,44.3944,36100.0
2012-03-15 11:55:00,85.54,85.61,85.49,85.53,52400.0,44.3996,44.4359,44.3736,44.3944,52400.0
2012-03-15 12:00:00,85.53,85.59,85.5,85.53,54200.0,44.3944,44.4255,44.3788,44.3944,54200.0
2012-03-15 12:05:00,85.53,85.6,85.48,85.53,74800.0,44.3944,44.4307,44.3684,44.3944,74800.0
2012-03-15 12:10:00,85.53,85.59,85.5,85.59,18100.0,44.3944,44.4255,44.3788,44.4255,18100.0
2012-03-15 12:15:00,85.6,85.65,85.55,85.65,31600.0,44.4307,44.4567,44.4048,44.4567,31600.0
2012-03-15 12:20:00,85.64,85.77,85.64,85.76,38300.0,44.4515,44.5189,44.4515,44.5138,38300.0
2012-03-15 12:25:00,85.76,85.8,85.76,85.78,17600.0,44.5138,44.5345,44.5138,44.5241,17600.0
2012-03-15 12:30:00,85.77,85.79,85.74,85.79,26300.0,44.5189,44.5293,44.5034,44.5293,26300.0
2012-03-15 12:35:00,85.79,85.83,85.78,85.81,43000.0,44.5293,44.5501,44.5241,44.5397,43000.0
2012-03-15 12:40:00,85.81,85.82,85.77,85.78,22300.0,44.5397,44.5449,44.5189,44.5241,22300.0
2012-03-15 12:45:00,85.79,85.84,85.75,85.78,36300.0,44.5293,44.5553,44.5086,44.5241,36300.0
2012-03-15 12:50:00,85.77,85.78,85.71,85.72,17900.0,44.5189,44.5241,44.4878,44.493,17900.0
2012-03-15 12:55:00,85.71,85.72,85.63,85.63,29400.0,44.4878,44.493,44.4463,44.4463,29400.0
2012-03-15 13:00:00,85.64,85.71,85.63,85.67,70300.0,44.4515,44.4878,44.4463,44.467,70300.0
2012-03-15 13:05:00,85.68,85.71,85.63,85.67,38300.0,44.4722,44.4878,44.4463,44.467,38300.0
2012-03-15 13:10:00,85.67,85.78,85.67,85.78,37800.0,44.467,44.5241,44.467,44.5241,37800.0
2012-03-15 13:15:00,85.79,85.81,85.72,85.77,46200.0,44.5293,44.5397,44.493,44.5189,46200.0
2012-03-15 13:20:00,85.77,85.78,85.74,85.76,20100.0,44.5189,44.5241,44.5034,44.5138,20100.0
2012-03-15 13:25:00,85.76,85.76,85.71,85.73,28500.0,44.5138,44.5138,44.4878,44.4982,28500.0
2012-03-15 13:30:00,85.73,85.74,85.72,85.73,25500.0,44.4982,44.5034,44.493,44.4982,25500.0
2012-03-15 13:35:00,85.73,85.79,85.72,85.78,23900.0,44.4982,44.5293,44.493,44.5241,23900.0
2012-03-15 13:40:00,85.78,85.88,85.74,85.75,81100.0,44.5241,44.576,44.5034,44.5086,81100.0
2012-03-15 13:45:00,85.76,85.76,85.72,85.73,37300.0,44.5138,44.5138,44.493,44.4982,37300.0
2012-03-15 13:50:00,85.72,85.73,85.62,85.63,78000.0,44.493,44.4982,44.4411,44.4463,78000.0
2012-03-15 13:55:00,85.63,85.68,85.56,85.61,81600.0,44.4463,44.4722,44.4099,44.4359,81600.0
2012-03-15 14:00:00,85.6,85.7,85.6,85.66,53400.0,44.4307,44.4826,44.4307,44.4619,53400.0
2012-03-15 14:05:00,85.66,85.68,85.59,85.65,39800.0,44.4619,44.4722,44.4255,44.4567,39800.0
2012-03-15 14:10:00,85.65,85.71,85.64,85.7,27400.0,44.4567,44.4878,44.4515,44.4826,27400.0
2012-03-15 14:15:00,85.7,85.75,85.69,85.71,33400.0,44.4826,44.5086,44.4774,44.4878,33400.0
2012-03-15 14:20:00,85.72,85.72,85.66,85.68,27400.0,44.493,44.493,44.4619,44.4722,27400.0
2012-03-15 14:25:00,85.68,85.72,85.68,85.7,22200.0,44.4722,44.493,44.4722,44.4826,22200.0
2012-03-15 14:30:00,85.7,85.7,85.67,85.67,28000.0,44.4826,44.4826,44.467,44.467,28000.0
2012-03-15 14:35:00,85.67,85.71,85.67,85.71,29100.0,44.467,44.4878,44.467,44.4878,29100.0
2012-03-15 14:40:00,85.71,85.79,85.7,85.77,44400.0,44.4878,44.5293,44.4826,44.5189,44400.0
2012-03-15 14:45:00,85.77,85.79,85.75,85.75,24800.0,44.5189,44.5293,44.5086,44.5086,24800.0
2012-03-15 14:50:00,85.76,85.76,85.69,85.69,28700.0,44.5138,44.5138,44.4774,44.4774,28700.0
2012-03-15 14:55:00,85.69,85.75,85.67,85.74,41000.0,44.4774,44.5086,44.467,44.5034,41000.0
2012-03-15 15:00:00,85.74,85.84,85.73,85.84,32600.0,44.5034,44.5553,44.4982,44.5553,32600.0
2012-03-15 15:05:00,85.83,85.86,85.79,85.79,42300.0,44.5501,44.5657,44.5293,44.5293,42300.0
2012-03-15 15:10:00,85.79,85.81,85.7,85.7,38000.0,44.5293,44.5397,44.4826,44.4826,38000.0
2012-03-15 15:15:00,85.7,85.77,85.7,85.76,64200.0,44.4826,44.5189,44.4826,44.5138,64200.0
2012-03-15 15:20:00,85.77,85.85,85.76,85.78,94100.0,44.5189,44.5605,44.5138,44.5241,94100.0
2012-03-15 15:25:00,85.78,85.83,85.76,85.8,79400.0,44.5241,44.5501,44.5138,44.5345,79400.0
2012-03-15 15:30:00,85.81,85.83,85.75,85.78,83900.0,44.5397,44.5501,44.5086,44.5241,83900.0
2012-03-15 15:35:00,85.79,85.79,85.75,85.76,67600.0,44.5293,44.5293,44.5086,44.5138,67600.0
2012-03-15 15:40:00,85.75,85.81,85.75,85.8,86700.0,44.5086,44.5397,44.5086,44.5345,86700.0
2012-03-15 15:45:00,85.79,85.89,85.77,85.82,165200.0,44.5293,44.5812,44.5189,44.5449,165200.0
2012-03-15 15:50:00,85.82,85.84,85.75,85.76,89000.0,44.5449,44.5553,44.5086,44.5138,89000.0
2012-03-15 15:55:00,85.77,85.9,85.77,85.87,243400.0,44.5189,44.5864,44.5189,44.5709,243400.0
2012-03-16 09:30:00,85.97,86.06,85.92,86.05,2155300.0,44.6228,44.6695,44.5968,44.6643,2155300.0
2012-03-16 09:35:00,86.01,86.09,85.9,86.08,29500.0,44.6435,44.685,44.5864,44.6799,29500.0
2012-03-16 09:40:00,86.08,86.12,85.98,86.07,33800.0,44.6799,44.7006,44.6279,44.6747,33800.0
2012-03-16 09:45:00,86.07,86.12,85.98,85.98,37000.0,44.6747,44.7006,44.6279,44.6279,37000.0
2012-03-16 09:50:00,85.97,85.98,85.72,85.72,36500.0,44.6228,44.6279,44.493,44.493,36500.0
2012-03-16 09:55:00,85.73,85.75,85.54,85.62,33400.0,44.4982,44.5086,44.3996,44.4411,33400.0
2012-03-16 10:00:00,85.6,85.78,85.6,85.69,48400.0,44.4307,44.5241,44.4307,44.4774,48400.0
2012-03-16 10:05:00,85.68,85.92,85.68,85.85,38800.0,44.4722,44.5968,44.4722,44.5605,38800.0
2012-03-16 10:10:00,85.85,85.94,85.78,85.81,33900.0,44.5605,44.6072,44.5241,44.5397,33900.0
2012-03-16 10:15:00,85.81,85.96,85.76,85.8,42700.0,44.5397,44.6176,44.5138,44.5345,42700.0
2012-03-16 10:20:00,85.8,85.87,85.79,85.84,32600.0,44.5345,44.5709,44.5293,44.5553,32600.0
2012-03-16 10:25:00,85.84,85.98,85.84,85.9,34100.0,44.5553,44.6279,44.5553,44.5864,34100.0
2012-03-16 10:30:00,85.91,86.09,85.89,85.97,48500.0,44.5916,44.685,44.5812,44.6228,48500.0
2012-03-16 10:35:00,85.96,85.99,85.87,85.94,31800.0,44.6176,44.6331,44.5709,44.6072,31800.0
2012-03-16 10:40:00,85.94,86.06,85.91,85.97,60600.0,44.6072,44.6695,44.5916,44.6228,60600.0
2012-03-16 10:45:00,85.98,86.03,85.94,86.0,62500.0,44.6279,44.6539,44.6072,44.6383,62500.0
2012-03-16 10:50:00,86.0,86.01,85.93,86.01,28900.0,44.6383,44.6435,44.602,44.6435,28900.0
2012-03-16 10:55:00,86.02,86.08,86.01,86.04,28000.0,44.6487,44.6799,44.6435,44.6591,28000.0
2012-03-16 11:00:00,86.04,86.07,85.93,85.93,25200.0,44.6591,44.6747,44.602,44.602,25200.0
2012-03-16 11:05:00,85.92,85.93,85.79,85.79,35700.0,44.5968,44.602,44.5293,44.5293,35700.0
2012-03-16 11:10:00,85.79,85.82,85.73,85.82,24700.0,44.5293,44.5449,44.4982,44.5449,24700.0
2012-03-16 11:15:00,85.82,85.85,85.76,85.84,46100.0,44.5449,44.5605,44.5138,44.5553,46100.0
2012-03-16 11:20:00,85.84,85.86,85.79,85.79,40300.0,44.5553,44.5657,44.5293,44.5293,40300.0
2012-03-16 11:25:00,85.8,85.92,85.8,85.91,35600.0,44.5345,44.5968,44.5345,44.5916,35600.0
2012-03-16 11:30:00,85.91,85.91,85.82,85.83,39200.0,44.5916,44.5916,44.5449,44.5501,39200.0
2012-03-16 11:35:00,85.83,85.89,85.83,85.84,23300.0,44.5501,44.5812,44.5501,44.5553,23300.0
2012-03-16 11:40:00,85.84,85.9,85.8,85.86,21100.0,44.5553,44.5864,44.5345,44.5657,21100.0
2012-03-16 11:45:00,85.86,85.93,85.84,85.86,20600.0,44.5657,44.602,44.5553,44.5657,20600.0
2012-03-16 11:50:00,85.85,85.88,85.78,85.78,18600.0,44.5605,44.576,44.5241,44.5241,18600.0
2012-03-16 11:55:00,85.78,85.84,85.78,85.8,14300.0,44.5241,44.5553,44.5241,44.5345,14300.0
2012-03-16 12:00:00,85.8,85.81,85.76,85.81,22300.0,44.5345,44.5397,44.5138,44.5397,22300.0
2012-03-16 12:05:00,85.8,85.84,85.78,85.84,12800.0,44.5345,44.5553,44.5241,44.5553,12800.0
2012-03-16 12:10:00,85.84,85.97,85.84,85.95,29000.0,44.5553,44.6228,44.5553,44.6124,29000.0
2012-03-16 12:15:00,85.94,85.94,85.86,85.86,16400.0,44.6072,44.6072,44.5657,44.5657,16400.0
2012-03-16 12:20:00,85.87,85.89,85.84,85.88,14800.0,44.5709,44.5812,44.5553,44.576,14800.0
2012-03-16 12:25:00,85.89,85.93,85.85,85.91,32900.0,44.5812,44.602,44.5605,44.5916,32900.0
2012-03-16 12:30:00,85.91,86.02,85.9,86.01,25100.0,44.5916,44.6487,44.5864,44.6435,25100.0
2012-03-16 12:35:00,86.0,86.04,85.99,86.03,18200.0,44.6383,44.6591,44.6331,44.6539,18200.0
2012-03-16 12:40:00,86.03,86.03,85.96,86.01,20700.0,44.6539,44.6539,44.6176,44.6435,20700.0
2012-03-16 12:45:00,86.01,86.02,85.94,86.01,30400.0,44.6435,44.6487,44.6072,44.6435,30400.0
2012-03-16 12:50:00,86.03,86.07,86.02,86.03,26000.0,44.6539,44.6747,44.6487,44.6539,26000.0
2012-03-16 12:55:00,86.03,86.09,86.03,86.04,14800.0,44.6539,44.685,44.6539,44.6591,14800.0
2012-03-16 13:00:00,86.04,86.05,86.0,86.01,22400.0,44.6591,44.6643,44.6383,44.6435,22400.0
2012-03-16 13:05:00,86.0,86.02,85.94,85.95,25400.0,44.6383,44.6487,44.6072,44.6124,25400.0
2012-03-16 13:10:00,85.95,85.95,85.91,85.91,17000.0,44.6124,44.6124,44.5916,44.5916,17000.0
2012-03-16 13:15:00,85.9,86.03,85.89,86.01,44400.0,44.5864,44.6539,44.5812,44.6435,44400.0
2012-03-16 13:20:00,86.01,86.1,86.0,86.1,43000.0,44.6435,44.6902,44.6383,44.6902,43000.0
2012-03-16 13:25:00,86.11,86.14,86.02,86.03,36500.0,44.6954,44.711,44.6487,44.6539,36500.0
2012-03-16 13:30:00,86.02,86.17,86.02,86.13,46900.0,44.6487,44.7266,44.6487,44.7058,46900.0
2012-03-16 13:35:00,86.13,86.15,86.1,86.11,27300.0,44.7058,44.7162,44.6902,44.6954,27300.0
2012-03-16 13:40:00,86.11,86.11,86.05,86.08,22700.0,44.6954,44.6954,44.6643,44.6799,22700.0
2012-03-16 13:45:00,86.08,86.1,86.05,86.08,27400.0,44.6799,44.6902,44.6643,44.6799,27400.0
2012-03-16 13:50:00,86.07,86.08,85.98,85.98,24400.0,44.6747,44.6799,44.6279,44.6279,24400.0
2012-03-16 13:55:00,85.99,86.01,85.9,85.93,44500.0,44.6331,44.6435,44.5864,44.602,44500.0
2012-03-16 14:00:00,85.92,85.94,85.86,85.87,29200.0,44.5968,44.6072,44.5657,44.5709,29200.0
2012-03-16 14:05:00,85.89,85.92,85.81,85.89,49400.0,44.5812,44.5968,44.5397,44.5812,49400.0
2012-03-16 14:10:00,85.89,86.02,85.88,86.02,43800.0,44.5812,44.6487,44.576,44.6487,43800.0
2012-03-16 14:15:00,86.03,86.06,85.98,86.01,28600.0,44.6539,44.6695,44.6279,44.6435,28600.0
2012-03-16 14:20:00,86.02,86.06,85.99,86.02,20500.0,44.6487,44.6695,44.6331,44.6487,20500.0
2012-03-16 14:25:00,86.01,86.06,85.98,86.05,20900.0,44.6435,44.6695,44.6279,44.6643,20900.0
2012-03-16 14:30:00,86.05,86.09,86.02,86.07,18900.0,44.6643,44.685,44.6487,44.6747,18900.0
2012-03-16 14:35:00,86.05,86.1,86.03,86.07,15100.0,44.6643,44.6902,44.6539,44.6747,15100.0
2012-03-16 14:40:00,86.07,86.08,86.01,86.04,18900.0,44.6747,44.6799,44.6435,44.6591,18900.0
2012-03-16 14:45:00,86.04,86.06,86.01,86.02,23000.0,44.6591,44.6695,44.6435,44.6487,23000.0
2012-03-16 14:50:00,86.02,86.05,86.0,86.0,18700.0,44.6487,44.6643,44.6383,44.6383,18700.0
2012-03-16 14:55:00,86.0,86.08,86.0,86.05,45600.0,44.6383,44.6799,44.6383,44.6643,45600.0
2012-03-16 15:00:00,86.04,86.05,85.96,85.97,34600.0,44.6591,44.6643,44.6176,44.6228,34600.0
2012-03-16 15:05:00,85.96,85.97,85.93,85.97,20900.0,44.6176,44.6228,44.602,44.6228,20900.0
2012-03-16 15:10:00,85.97,86.02,85.96,85.99,53900.0,44.6228,44.6487,44.6176,44.6331,53900.0
2012-03-16 15:15:00,85.99,86.0,85.92,85.98,40000.0,44.6331,44.6383,44.5968,44.6279,40000.0
2012-03-16 15:20:00,85.99,86.05,85.98,86.02,36700.0,44.6331,44.6643,44.6279,44.6487,36700.0
2012-03-16 15:25:00,86.01,86.06,86.01,86.02,48300.0,44.6435,44.6695,44.6435,44.6487,48300.0
2012-03-16 15:30:00,86.03,86.05,85.95,85.96,81900.0,44.6539,44.6643,44.6124,44.6176,81900.0
2012-03-16 15:35:00,85.96,86.01,85.95,86.0,57500.0,44.6176,44.6435,44.6124,44.6383,57500.0
2012-03-16 15:40:00,85.99,86.02,85.97,86.02,41400.0,44.6331,44.6487,44.6228,44.6487,41400.0
2012-03-16 15:45:00,86.02,86.06,85.98,86.01,101400.0,44.6487,44.6695,44.6279,44.6435,101400.0
2012-03-16 15:50:00,86.02,86.04,85.96,85.97,105200.0,44.6487,44.6591,44.6176,44.6228,105200.0
2012-03-16 15:55:00,85.96,85.96,85.78,85.84,600700.0,44.6176,44.6176,44.5241,44.5553,600700.0
2012-03-19 09:30:00,85.85,85.85,85.58,85.7,108700.0,44.5605,44.5605,44.4203,44.4826,108700.0
2012-03-19 09:35:00,85.7,85.85,85.62,85.62,51400.0,44.4826,44.5605,44.4411,44.4411,51400.0
2012-03-19 09:40:00,85.61,85.65,85.46,85.57,85500.0,44.4359,44.4567,44.358,44.4151,85500.0
2012-03-19 09:45:00,85.56,85.79,85.5,85.7,92800.0,44.4099,44.5293,44.3788,44.4826,92800.0
2012-03-19 09:50:00,85.7,85.7,85.46,85.5,68400.0,44.4826,44.4826,44.358,44.3788,68400.0
2012-03-19 09:55:00,85.49,85.69,85.47,85.61,46700.0,44.3736,44.4774,44.3632,44.4359,46700.0
2012-03-19 10:00:00,85.62,85.77,85.56,85.76,61500.0,44.4411,44.5189,44.4099,44.5138,61500.0
2012-03-19 10:05:00,85.76,86.0,85.76,85.98,77300.0,44.5138,44.6383,44.5138,44.6279,77300.0
2012-03-19 10:10:00,85.98,85.99,85.88,85.88,51900.0,44.6279,44.6331,44.576,44.576,51900.0
2012-03-19 10:15:00,85.88,85.98,85.83,85.9,53400.0,44.576,44.6279,44.5501,44.5864,53400.0
2012-03-19 10:20:00,85.9,85.99,85.75,85.97,91300.0,44.5864,44.6331,44.5086,44.6228,91300.0
2012-03-19 10:25:00,85.96,86.1,85.96,86.09,46800.0,44.6176,44.6902,44.6176,44.685,46800.0
2012-03-19 10:30:00,86.09,86.1,85.97,86.0,46600.0,44.685,44.6902,44.6228,44.6383,46600.0
2012-03-19 10:35:00,86.0,86.12,85.99,86.05,44800.0,44.6383,44.7006,44.6331,44.6643,44800.0
2012-03-19 10:40:00,86.04,86.08,85.97,86.04,62400.0,44.6591,44.6799,44.6228,44.6591,62400.0
2012-03-19 10:45:00,86.04,86.14,86.01,86.09,112100.0,44.6591,44.711,44.6435,44.685,112100.0
2012-03-19 10:50:00,86.09,86.1,85.97,86.1,35200.0,44.685,44.6902,44.6228,44.6902,35200.0
2012-03-19 10:55:00,86.1,86.22,86.1,86.22,50400.0,44.6902,44.7525,44.6902,44.7525,50400.0
2012-03-19 11:00:00,86.23,86.23,86.15,86.21,54100.0,44.7577,44.7577,44.7162,44.7473,54100.0
2012-03-19 11:05:00,86.22,86.23,86.06,86.1,43100.0,44.7525,44.7577,44.6695,44.6902,43100.0
2012-03-19 11:10:00,86.11,86.18,86.11,86.15,30700.0,44.6954,44.7318,44.6954,44.7162,30700.0
2012-03-19 11:15:00,86.16,86.16,86.05,86.15,35000.0,44.7214,44.7214,44.6643,44.7162,35000.0
2012-03-19 11:20:00,86.14,86.2,86.11,86.15,45600.0,44.711,44.7421,44.6954,44.7162,45600.0
2012-03-19 11:25:00,86.16,86.16,86.09,86.12,49900.0,44.7214,44.7214,44.685,44.7006,49900.0
2012-03-19 11:30:00,86.14,86.19,86.13,86.19,34300.0,44.711,44.737,44.7058,44.737,34300.0
2012-03-19 11:35:00,86.19,86.19,86.05,86.06,60500.0,44.737,44.737,44.6643,44.6695,60500.0
2012-03-19 11:40:00,86.06,86.13,86.05,86.09,41000.0,44.6695,44.7058,44.6643,44.685,41000.0
2012-03-19 11:45:00,86.09,86.17,86.09,86.13,36500.0,44.685,44.7266,44.685,44.7058,36500.0
2012-03-19 11:50:00,86.13,86.15,86.08,86.08,30200.0,44.7058,44.7162,44.6799,44.6799,30200.0
2012-03-19 11:55:00,86.08,86.17,86.06,86.17,31100.0,44.6799,44.7266,44.6695,44.7266,31100.0
2012-03-19 12:00:00,86.16,86.19,86.15,86.18,22600.0,44.7214,44.737,44.7162,44.7318,22600.0
2012-03-19 12:05:00,86.18,86.18,86.1,86.13,20700.0,44.7318,44.7318,44.6902,44.7058,20700.0
2012-03-19 12:10:00,86.14,86.15,86.12,86.15,12700.0,44.711,44.7162,44.7006,44.7162,12700.0
2012-03-19 12:15:00,86.15,86.19,86.14,86.19,16300.0,44.7162,44.737,44.711,44.737,16300.0
2012-03-19 12:20:00,86.18,86.2,86.16,86.2,23700.0,44.7318,44.7421,44.7214,44.7421,23700.0
2012-03-19 12:25:00,86.19,86.2,86.18,86.19,25600.0,44.737,44.7421,44.7318,44.737,25600.0
2012-03-19 12:30:00,86.19,86.25,86.18,86.25,40500.0,44.737,44.7681,44.7318,44.7681,40500.0
2012-03-19 12:35:00,86.25,86.31,86.24,86.25,42400.0,44.7681,44.7992,44.7629,44.7681,42400.0
2012-03-19 12:40:00,86.25,86.36,86.23,86.36,39600.0,44.7681,44.8252,44.7577,44.8252,39600.0
2012-03-19 12:45:00,86.36,86.4,86.36,86.39,25300.0,44.8252,44.846,44.8252,44.8408,25300.0
2012-03-19 12:50:00,86.4,86.44,86.39,86.44,26500.0,44.846,44.8667,44.8408,44.8667,26500.0
2012-03-19 12:55:00,86.44,86.44,86.41,86.44,22600.0,44.8667,44.8667,44.8511,44.8667,22600.0
2012-03-19 13:00:00,86.43,86.44,86.35,86.36,25800.0,44.8615,44.8667,44.82,44.8252,25800.0
2012-03-19 13:05:00,86.35,86.37,86.33,86.37,33700.0,44.82,44.8304,44.8096,44.8304,33700.0
2012-03-19 13:10:00,86.37,86.42,86.33,86.34,23100.0,44.8304,44.8563,44.8096,44.8148,23100.0
2012-03-19 13:15:00,86.33,86.33,86.22,86.23,21500.0,44.8096,44.8096,44.7525,44.7577,21500.0
2012-03-19 13:20:00,86.23,86.37,86.22,86.35,35800.0,44.7577,44.8304,44.7525,44.82,35800.0
2012-03-19 13:25:00,86.35,86.41,86.35,86.41,25100.0,44.82,44.8511,44.82,44.8511,25100.0
2012-03-19 13:30:00,86.4,86.43,86.39,86.43,20300.0,44.846,44.8615,44.8408,44.8615,20300.0
2012-03-19 13:35:00,86.43,86.43,86.35,86.38,21500.0,44.8615,44.8615,44.82,44.8356,21500.0
2012-03-19 13:40:00,86.38,86.43,86.38,86.4,26200.0,44.8356,44.8615,44.8356,44.846,26200.0
2012-03-19 13:45:00,86.41,86.44,86.4,86.41,23900.0,44.8511,44.8667,44.846,44.8511,23900.0
2012-03-19 13:50:00,86.4,86.43,86.34,86.4,27900.0,44.846,44.8615,44.8148,44.846,27900.0
2012-03-19 13:55:00,86.42,86.47,86.41,86.47,20300.0,44.8563,44.8823,44.8511,44.8823,20300.0
2012-03-19 14:00:00,86.47,86.52,86.45,86.52,16900.0,44.8823,44.9082,44.8719,44.9082,16900.0
2012-03-19 14:05:00,86.51,86.51,86.39,86.39,40700.0,44.903,44.903,44.8408,44.8408,40700.0
2012-03-19 14:10:00,86.39,86.43,86.37,86.42,21700.0,44.8408,44.8615,44.8304,44.8563,21700.0
2012-03-19 14:15:00,86.43,86.43,86.34,86.35,25100.0,44.8615,44.8615,44.8148,44.82,25100.0
2012-03-19 14:20:00,86.36,86.41,86.34,86.38,22100.0,44.8252,44.8511,44.8148,44.8356,22100.0
2012-03-19 14:25:00,86.39,86.42,86.39,86.4,18500.0,44.8408,44.8563,44.8408,44.846,18500.0
2012-03-19 14:30:00,86.39,86.4,86.36,86.36,29900.0,44.8408,44.846,44.8252,44.8252,29900.0
2012-03-19 14:35:00,86.36,86.36,86.27,86.28,32200.0,44.8252,44.8252,44.7785,44.7837,32200.0
2012-03-19 14:40:00,86.27,86.31,86.27,86.31,32500.0,44.7785,44.7992,44.7785,44.7992,32500.0
2012-03-19 14:45:00,86.31,86.36,86.31,86.33,29400.0,44.7992,44.8252,44.7992,44.8096,29400.0
2012-03-19 14:50:00,86.32,86.33,86.27,86.3,18800.0,44.8044,44.8096,44.7785,44.794,18800.0
2012-03-19 14:55:00,86.3,86.31,86.25,86.31,48500.0,44.794,44.7992,44.7681,44.7992,48500.0
2012-03-19 15:00:00,86.3,86.33,86.28,86.29,41000.0,44.794,44.8096,44.7837,44.7889,41000.0
2012-03-19 15:05:00,86.28,86.4,86.28,86.4,38800.0,44.7837,44.846,44.7837,44.846,38800.0
2012-03-19 15:10:00,86.39,86.48,86.39,86.48,38200.0,44.8408,44.8875,44.8408,44.8875,38200.0
2012-03-19 15:15:00,86.48,86.54,86.45,86.48,51200.0,44.8875,44.9186,44.8719,44.8875,51200.0
2012-03-19 15:20:00,86.48,86.55,86.48,86.54,41400.0,44.8875,44.9238,44.8875,44.9186,41400.0
2012-03-19 15:25:00,86.53,86.56,86.47,86.56,44600.0,44.9134,44.929,44.8823,44.929,44600.0
2012-03-19 15:30:00,86.56,86.6,86.41,86.41,89300.0,44.929,44.9498,44.8511,44.8511,89300.0
2012-03-19 15:35:00,86.42,86.45,86.42,86.44,40900.0,44.8563,44.8719,44.8563,44.8667,40900.0
2012-03-19 15:40:00,86.43,86.46,86.36,86.39,100200.0,44.8615,44.8771,44.8252,44.8408,100200.0
2012-03-19 15:45:00,86.4,86.45,86.36,86.36,78000.0,44.846,44.8719,44.8252,44.8252,78000.0
2012-03-19 15:50:00,86.36,86.36,86.28,86.33,74800.0,44.8252,44.8252,44.7837,44.8096,74800.0
2012-03-19 15:55:00,86.33,86.37,86.29,86.37,145000.0,44.8096,44.8304,44.7889,44.8304,145000.0
2012-03-20 09:30:00,85.83,86.16,85.82,86.05,110600.0,44.5501,44.7214,44.5449,44.6643,110600.0
2012-03-20 09:35:00,86.05,86.3,86.05,86.23,49700.0,44.6643,44.794,44.6643,44.7577,49700.0
2012-03-20 09:40:00,86.26,86.43,86.16,86.16,67300.0,44.7733,44.8615,44.7214,44.7214,67300.0
2012-03-20 09:45:00,86.16,86.51,86.15,86.49,70600.0,44.7214,44.903,44.7162,44.8927,70600.0
2012-03-20 09:50:00,86.5,86.64,86.48,86.52,59900.0,44.8979,44.9705,44.8875,44.9082,59900.0
2012-03-20 09:55:00,86.52,86.64,86.52,86.63,105300.0,44.9082,44.9705,44.9082,44.9653,105300.0
2012-03-20 10:00:00,86.64,86.65,86.3,86.32,77900.0,44.9705,44.9757,44.794,44.8044,77900.0
2012-03-20 10:05:00,86.32,86.38,86.22,86.22,69800.0,44.8044,44.8356,44.7525,44.7525,69800.0
2012-03-20 10:10:00,86.21,86.3,86.14,86.28,72800.0,44.7473,44.794,44.711,44.7837,72800.0
2012-03-20 10:15:00,86.29,86.34,86.23,86.34,92100.0,44.7889,44.8148,44.7577,44.8148,92100.0
2012-03-20 10:20:00,86.35,86.35,86.22,86.25,41000.0,44.82,44.82,44.7525,44.7681,41000.0
2012-03-20 10:25:00,86.25,86.3,86.16,86.2,78500.0,44.7681,44.794,44.7214,44.7421,78500.0
2012-03-20 10:30:00,86.21,86.3,86.21,86.24,59200.0,44.7473,44.794,44.7473,44.7629,59200.0
2012-03-20 10:35:00,86.24,86.34,86.24,86.34,43300.0,44.7629,44.8148,44.7629,44.8148,43300.0
2012-03-20 10:40:00,86.34,86.43,86.2,86.2,45500.0,44.8148,44.8615,44.7421,44.7421,45500.0
2012-03-20 10:45:00,86.2,86.26,86.14,86.19,39700.0,44.7421,44.7733,44.711,44.737,39700.0
2012-03-20 10:50:00,86.19,86.3,86.17,86.3,50200.0,44.737,44.794,44.7266,44.794,50200.0
2012-03-20 10:55:00,86.3,86.37,86.28,86.29,76300.0,44.794,44.8304,44.7837,44.7889,76300.0
2012-03-20 11:00:00,86.27,86.33,86.27,86.27,60100.0,44.7785,44.8096,44.7785,44.7785,60100.0
2012-03-20 11:05:00,86.28,86.36,86.24,86.35,50300.0,44.7837,44.8252,44.7629,44.82,50300.0
2012-03-20 11:10:00,86.34,86.4,86.32,86.36,51800.0,44.8148,44.846,44.8044,44.8252,51800.0
2012-03-20 11:15:00,86.36,86.39,86.32,86.37,62900.0,44.8252,44.8408,44.8044,44.8304,62900.0
2012-03-20 11:20:00,86.37,86.45,86.37,86.39,75700.0,44.8304,44.8719,44.8304,44.8408,75700.0
2012-03-20 11:25:00,86.38,86.4,86.31,86.35,35000.0,44.8356,44.846,44.7992,44.82,35000.0
2012-03-20 11:30:00,86.35,86.38,86.3,86.38,33700.0,44.82,44.8356,44.794,44.8356,33700.0
2012-03-20 11:35:00,86.39,86.39,86.23,86.23,59000.0,44.8408,44.8408,44.7577,44.7577,59000.0
2012-03-20 11:40:00,86.23,86.37,85.82,86.33,46200.0,44.7577,44.8304,44.5449,44.8096,46200.0
2012-03-20 11:45:00,86.33,86.4,86.32,86.38,35900.0,44.8096,44.846,44.8044,44.8356,35900.0
2012-03-20 11:50:00,86.39,86.44,86.35,86.44,38200.0,44.8408,44.8667,44.82,44.8667,38200.0
2012-03-20 11:55:00,86.43,86.48,86.41,86.42,53700.0,44.8615,44.8875,44.8511,44.8563,53700.0
2012-03-20 12:00:00,86.41,86.44,86.37,86.43,49200.0,44.8511,44.8667,44.8304,44.8615,49200.0
2012-03-20 12:05:00,86.44,86.45,86.37,86.37,27500.0,44.8667,44.8719,44.8304,44.8304,27500.0
2012-03-20 12:10:00,86.37,86.42,86.37,86.37,34000.0,44.8304,44.8563,44.8304,44.8304,34000.0
2012-03-20 12:15:00,86.37,86.44,86.37,86.42,26900.0,44.8304,44.8667,44.8304,44.8563,26900.0
2012-03-20 12:20:00,86.42,86.49,86.4,86.49,68500.0,44.8563,44.8927,44.846,44.8927,68500.0
2012-03-20 12:25:00,86.48,86.49,86.42,86.42,47700.0,44.8875,44.8927,44.8563,44.8563,47700.0
2012-03-20 12:30:00,86.42,86.45,86.39,86.42,18000.0,44.8563,44.8719,44.8408,44.8563,18000.0
2012-03-20 12:35:00,86.42,86.43,86.39,86.42,15000.0,44.8563,44.8615,44.8408,44.8563,15000.0
2012-03-20 12:40:00,86.4,86.42,86.39,86.42,37900.0,44.846,44.8563,44.8408,44.8563,37900.0
2012-03-20 12:45:00,86.41,86.43,86.39,86.42,31300.0,44.8511,44.8615,44.8408,44.8563,31300.0
2012-03-20 12:50:00,86.43,86.51,86.42,86.51,28500.0,44.8615,44.903,44.8563,44.903,28500.0
2012-03-20 12:55:00,86.51,86.55,86.5,86.55,34700.0,44.903,44.9238,44.8979,44.9238,34700.0
2012-03-20 13:00:00,86.54,86.59,86.52,86.53,45000.0,44.9186,44.9446,44.9082,44.9134,45000.0
2012-03-20 13:05:00,86.53,86.56,86.5,86.5,27900.0,44.9134,44.929,44.8979,44.8979,27900.0
2012-03-20 13:10:00,86.5,86.52,86.45,86.45,20400.0,44.8979,44.9082,44.8719,44.8719,20400.0
2012-03-20 13:15:00,86.45,86.45,86.41,86.45,27700.0,44.8719,44.8719,44.8511,44.8719,27700.0
2012-03-20 13:20:00,86.45,86.45,86.37,86.41,20000.0,44.8719,44.8719,44.8304,44.8511,20000.0
2012-03-20 13:25:00,86.39,86.4,86.33,86.35,18000.0,44.8408,44.846,44.8096,44.82,18000.0
2012-03-20 13:30:00,86.35,86.37,86.34,86.36,13000.0,44.82,44.8304,44.8148,44.8252,13000.0
2012-03-20 13:35:00,86.35,86.37,86.34,86.36,17700.0,44.82,44.8304,44.8148,44.8252,17700.0
2012-03-20 13:40:00,86.37,86.39,86.36,86.39,14800.0,44.8304,44.8408,44.8252,44.8408,14800.0
2012-03-20 13:45:00,86.38,86.4,86.34,86.36,36200.0,44.8356,44.846,44.8148,44.8252,36200.0
2012-03-20 13:50:00,86.36,86.37,86.33,86.36,15900.0,44.8252,44.8304,44.8096,44.8252,15900.0
2012-03-20 13:55:00,86.35,86.36,86.28,86.28,29800.0,44.82,44.8252,44.7837,44.7837,29800.0
2012-03-20 14:00:00,86.29,86.31,86.27,86.27,18700.0,44.7889,44.7992,44.7785,44.7785,18700.0
2012-03-20 14:05:00,86.27,86.29,86.26,86.27,14700.0,44.7785,44.7889,44.7733,44.7785,14700.0
2012-03-20 14:10:00,86.26,86.27,86.23,86.25,23500.0,44.7733,44.7785,44.7577,44.7681,23500.0
2012-03-20 14:15:00,86.25,86.37,86.25,86.34,41600.0,44.7681,44.8304,44.7681,44.8148,41600.0
2012-03-20 14:20:00,86.34,86.35,86.29,86.29,17900.0,44.8148,44.82,44.7889,44.7889,17900.0
2012-03-20 14:25:00,86.3,86.3,86.23,86.23,19100.0,44.794,44.794,44.7577,44.7577,19100.0
2012-03-20 14:30:00,86.23,86.27,86.23,86.24,23600.0,44.7577,44.7785,44.7577,44.7629,23600.0
2012-03-20 14:35:00,86.24,86.24,86.2,86.22,22100.0,44.7629,44.7629,44.7421,44.7525,22100.0
2012-03-20 14:40:00,86.21,86.25,86.21,86.23,23700.0,44.7473,44.7681,44.7473,44.7577,23700.0
2012-03-20 14:45:00,86.23,86.25,86.2,86.23,27600.0,44.7577,44.7681,44.7421,44.7577,27600.0
2012-03-20 14:50:00,86.23,86.25,86.22,86.24,23600.0,44.7577,44.7681,44.7525,44.7629,23600.0
2012-03-20 14:55:00,86.24,86.26,86.23,86.24,20200.0,44.7629,44.7733,44.7577,44.7629,20200.0
2012-03-20 15:00:00,86.24,86.27,86.24,86.25,31400.0,44.7629,44.7785,44.7629,44.7681,31400.0
2012-03-20 15:05:00,86.26,86.27,86.23,86.25,17500.0,44.7733,44.7785,44.7577,44.7681,17500.0
2012-03-20 15:10:00,86.24,86.26,86.23,86.24,23800.0,44.7629,44.7733,44.7577,44.7629,23800.0
2012-03-20 15:15:00,86.24,86.25,86.23,86.24,23200.0,44.7629,44.7681,44.7577,44.7629,23200.0
2012-03-20 15:20:00,86.25,86.3,86.23,86.29,49000.0,44.7681,44.794,44.7577,44.7889,49000.0
2012-03-20 15:25:00,86.28,86.36,86.27,86.36,49200.0,44.7837,44.8252,44.7785,44.8252,49200.0
2012-03-20 15:30:00,86.35,86.42,86.34,86.4,79900.0,44.82,44.8563,44.8148,44.846,79900.0
2012-03-20 15:35:00,86.4,86.48,86.4,86.42,56400.0,44.846,44.8875,44.846,44.8563,56400.0
2012-03-20 15:40:00,86.42,86.47,86.41,86.46,195300.0,44.8563,44.8823,44.8511,44.8771,195300.0
2012-03-20 15:45:00,86.45,86.47,86.4,86.45,240500.0,44.8719,44.8823,44.846,44.8719,240500.0
2012-03-20 15:50:00,86.46,86.64,86.45,86.63,238200.0,44.8771,44.9705,44.8719,44.9653,238200.0
2012-03-20 15:55:00,86.64,86.66,86.53,86.53,332900.0,44.9705,44.9809,44.9134,44.9134,332900.0
2012-03-21 09:30:00,86.37,86.66,86.2,86.62,98400.0,44.8304,44.9809,44.7421,44.9601,98400.0
2012-03-21 09:35:00,86.63,86.7,86.3,86.34,82300.0,44.9653,45.0017,44.794,44.8148,82300.0
2012-03-21 09:40:00,86.31,86.53,86.29,86.52,50700.0,44.7992,44.9134,44.7889,44.9082,50700.0
2012-03-21 09:45:00,86.52,86.59,86.45,86.48,51000.0,44.9082,44.9446,44.8719,44.8875,51000.0
2012-03-21 09:50:00,86.48,86.64,86.46,86.51,82300.0,44.8875,44.9705,44.8771,44.903,82300.0
2012-03-21 09:55:00,86.5,86.63,86.46,86.47,39100.0,44.8979,44.9653,44.8771,44.8823,39100.0
2012-03-21 10:00:00,86.47,86.61,86.42,86.53,76400.0,44.8823,44.955,44.8563,44.9134,76400.0
2012-03-21 10:05:00,86.55,86.62,86.34,86.34,79000.0,44.9238,44.9601,44.8148,44.8148,79000.0
2012-03-21 10:10:00,86.33,86.41,86.22,86.32,94500.0,44.8096,44.8511,44.7525,44.8044,94500.0
2012-03-21 10:15:00,86.32,86.33,86.18,86.18,91900.0,44.8044,44.8096,44.7318,44.7318,91900.0
2012-03-21 10:20:00,86.2,86.36,86.19,86.35,40700.0,44.7421,44.8252,44.737,44.82,40700.0
2012-03-21 10:25:00,86.35,86.37,86.24,86.27,46000.0,44.82,44.8304,44.7629,44.7785,46000.0
2012-03-21 10:30:00,86.28,86.39,86.23,86.28,84500.0,44.7837,44.8408,44.7577,44.7837,84500.0
2012-03-21 10:35:00,86.28,86.38,86.27,86.37,29700.0,44.7837,44.8356,44.7785,44.8304,29700.0
2012-03-21 10:40:00,86.34,86.4,86.28,86.3,32100.0,44.8148,44.846,44.7837,44.794,32100.0
2012-03-21 10:45:00,86.3,86.33,86.28,86.32,26700.0,44.794,44.8096,44.7837,44.8044,26700.0
2012-03-21 10:50:00,86.31,86.37,86.19,86.23,51200.0,44.7992,44.8304,44.737,44.7577,51200.0
2012-03-21 10:55:00,86.23,86.27,86.19,86.26,49600.0,44.7577,44.7785,44.737,44.7733,49600.0
2012-03-21 11:00:00,86.26,86.26,86.11,86.12,44400.0,44.7733,44.7733,44.6954,44.7006,44400.0
2012-03-21 11:05:00,86.12,86.14,86.1,86.12,40900.0,44.7006,44.711,44.6902,44.7006,40900.0
2012-03-21 11:10:00,86.12,86.19,86.11,86.18,24900.0,44.7006,44.737,44.6954,44.7318,24900.0
2012-03-21 11:15:00,86.18,86.18,86.07,86.15,55100.0,44.7318,44.7318,44.6747,44.7162,55100.0
2012-03-21 11:20:00,86.15,86.16,86.1,86.13,54500.0,44.7162,44.7214,44.6902,44.7058,54500.0
2012-03-21 11:25:00,86.14,86.15,86.1,86.1,38300.0,44.711,44.7162,44.6902,44.6902,38300.0
2012-03-21 11:30:00,86.1,86.15,86.1,86.11,37500.0,44.6902,44.7162,44.6902,44.6954,37500.0
2012-03-21 11:35:00,86.1,86.15,86.09,86.13,43000.0,44.6902,44.7162,44.685,44.7058,43000.0
2012-03-21 11:40:00,86.12,86.14,86.11,86.12,42500.0,44.7006,44.711,44.6954,44.7006,42500.0
2012-03-21 11:45:00,86.12,86.15,86.09,86.15,54900.0,44.7006,44.7162,44.685,44.7162,54900.0
2012-03-21 11:50:00,86.15,86.17,86.08,86.08,77900.0,44.7162,44.7266,44.6799,44.6799,77900.0
2012-03-21 11:55:00,86.08,86.11,86.06,86.09,31000.0,44.6799,44.6954,44.6695,44.685,31000.0
2012-03-21 12:00:00,86.1,86.14,86.09,86.11,40800.0,44.6902,44.711,44.685,44.6954,40800.0
2012-03-21 12:05:00,86.12,86.17,86.12,86.17,38900.0,44.7006,44.7266,44.7006,44.7266,38900.0
2012-03-21 12:10:00,86.17,86.19,86.16,86.19,35100.0,44.7266,44.737,44.7214,44.737,35100.0
2012-03-21 12:15:00,86.18,86.2,86.18,86.2,27600.0,44.7318,44.7421,44.7318,44.7421,27600.0
2012-03-21 12:20:00,86.2,86.31,86.2,86.27,80400.0,44.7421,44.7992,44.7421,44.7785,80400.0
2012-03-21 12:25:00,86.26,86.27,86.17,86.19,50400.0,44.7733,44.7785,44.7266,44.737,50400.0
2012-03-21 12:30:00,86.19,86.19,86.15,86.15,24100.0,44.737,44.737,44.7162,44.7162,24100.0
2012-03-21 12:35:00,86.15,86.19,86.14,86.17,20300.0,44.7162,44.737,44.711,44.7266,20300.0
2012-03-21 12:40:00,86.18,86.25,86.17,86.23,25100.0,44.7318,44.7681,44.7266,44.7577,25100.0
2012-03-21 12:45:00,86.24,86.25,86.18,86.22,26000.0,44.7629,44.7681,44.7318,44.7525,26000.0
2012-03-21 12:50:00,86.22,86.3,86.22,86.29,17800.0,44.7525,44.794,44.7525,44.7889,17800.0
2012-03-21 12:55:00,86.29,86.31,86.25,86.31,16400.0,44.7889,44.7992,44.7681,44.7992,16400.0
2012-03-21 13:00:00,86.32,86.33,86.3,86.3,22200.0,44.8044,44.8096,44.794,44.794,22200.0
2012-03-21 13:05:00,86.29,86.3,86.27,86.29,14900.0,44.7889,44.794,44.7785,44.7889,14900.0
2012-03-21 13:10:00,86.3,86.33,86.3,86.32,30800.0,44.794,44.8096,44.794,44.8044,30800.0
2012-03-21 13:15:00,86.31,86.32,86.24,86.28,26800.0,44.7992,44.8044,44.7629,44.7837,26800.0
2012-03-21 13:20:00,86.28,86.28,86.23,86.27,32300.0,44.7837,44.7837,44.7577,44.7785,32300.0
2012-03-21 13:25:00,86.27,86.28,86.22,86.24,192200.0,44.7785,44.7837,44.7525,44.7629,192200.0
2012-03-21 13:30:00,86.23,86.24,86.23,86.24,26000.0,44.7577,44.7629,44.7577,44.7629,26000.0
2012-03-21 13:35:00,86.24,86.24,86.19,86.19,22600.0,44.7629,44.7629,44.737,44.737,22600.0
2012-03-21 13:40:00,86.19,86.21,86.19,86.21,14200.0,44.737,44.7473,44.737,44.7473,14200.0
2012-03-21 13:45:00,86.2,86.21,86.17,86.19,15800.0,44.7421,44.7473,44.7266,44.737,15800.0
2012-03-21 13:50:00,86.18,86.21,86.17,86.2,42800.0,44.7318,44.7473,44.7266,44.7421,42800.0
2012-03-21 13:55:00,86.2,86.21,86.17,86.18,19300.0,44.7421,44.7473,44.7266,44.7318,19300.0
2012-03-21 14:00:00,86.18,86.23,86.17,86.23,25400.0,44.7318,44.7577,44.7266,44.7577,25400.0
2012-03-21 14:05:00,86.23,86.25,86.22,86.23,19500.0,44.7577,44.7681,44.7525,44.7577,19500.0
2012-03-21 14:10:00,86.22,86.23,86.13,86.14,44400.0,44.7525,44.7577,44.7058,44.711,44400.0
2012-03-21 14:15:00,86.15,86.25,86.14,86.25,31200.0,44.7162,44.7681,44.711,44.7681,31200.0
2012-03-21 14:20:00,86.25,86.28,86.24,86.27,35800.0,44.7681,44.7837,44.7629,44.7785,35800.0
2012-03-21 14:25:00,86.28,86.28,86.23,86.25,34900.0,44.7837,44.7837,44.7577,44.7681,34900.0
2012-03-21 14:30:00,86.24,86.28,86.24,86.25,47400.0,44.7629,44.7837,44.7629,44.7681,47400.0
2012-03-21 14:35:00,86.26,86.27,86.24,86.25,22200.0,44.7733,44.7785,44.7629,44.7681,22200.0
2012-03-21 14:40:00,86.25,86.28,86.25,86.25,27900.0,44.7681,44.7837,44.7681,44.7681,27900.0
2012-03-21 14:45:00,86.25,86.26,86.2,86.21,26800.0,44.7681,44.7733,44.7421,44.7473,26800.0
2012-03-21 14:50:00,86.21,86.23,86.2,86.23,32500.0,44.7473,44.7577,44.7421,44.7577,32500.0
2012-03-21 14:55:00,86.23,86.27,86.21,86.25,70300.0,44.7577,44.7785,44.7473,44.7681,70300.0
2012-03-21 15:00:00,86.25,86.28,86.25,86.27,39600.0,44.7681,44.7837,44.7681,44.7785,39600.0
2012-03-21 15:05:00,86.27,86.42,86.27,86.39,76800.0,44.7785,44.8563,44.7785,44.8408,76800.0
2012-03-21 15:10:00,86.39,86.41,86.38,86.39,25000.0,44.8408,44.8511,44.8356,44.8408,25000.0
2012-03-21 15:15:00,86.39,86.4,86.34,86.35,37000.0,44.8408,44.846,44.8148,44.82,37000.0
2012-03-21 15:20:00,86.35,86.5,86.35,86.5,58700.0,44.82,44.8979,44.82,44.8979,58700.0
2012-03-21 15:25:00,86.5,86.56,86.49,86.51,52700.0,44.8979,44.929,44.8927,44.903,52700.0
2012-03-21 15:30:00,86.52,86.53,86.44,86.48,69400.0,44.9082,44.9134,44.8667,44.8875,69400.0
2012-03-21 15:35:00,86.48,86.49,86.44,86.45,57400.0,44.8875,44.8927,44.8667,44.8719,57400.0
2012-03-21 15:40:00,86.44,86.48,86.44,86.45,75000.0,44.8667,44.8875,44.8667,44.8719,75000.0
2012-03-21 15:45:00,86.45,86.45,86.33,86.35,122300.0,44.8719,44.8719,44.8096,44.82,122300.0
2012-03-21 15:50:00,86.36,86.39,86.34,86.35,113700.0,44.8252,44.8408,44.8148,44.82,113700.0
2012-03-21 15:55:00,86.34,86.34,86.14,86.14,544000.0,44.8148,44.8148,44.711,44.711,544000.0
2012-03-22 09:30:00,85.98,86.3,85.92,86.21,136200.0,44.6279,44.794,44.5968,44.7473,136200.0
2012-03-22 09:35:00,86.23,86.46,86.14,86.46,46900.0,44.7577,44.8771,44.711,44.8771,46900.0
2012-03-22 09:40:00,86.49,86.59,86.34,86.47,69500.0,44.8927,44.9446,44.8148,44.8823,69500.0
2012-03-22 09:45:00,86.47,86.65,86.43,86.58,68000.0,44.8823,44.9757,44.8615,44.9394,68000.0
2012-03-22 09:50:00,86.58,86.6,86.5,86.53,39300.0,44.9394,44.9498,44.8979,44.9134,39300.0
2012-03-22 09:55:00,86.52,86.62,86.52,86.6,46600.0,44.9082,44.9601,44.9082,44.9498,46600.0
2012-03-22 10:00:00,86.6,86.7,86.59,86.63,57400.0,44.9498,45.0017,44.9446,44.9653,57400.0
2012-03-22 10:05:00,86.63,86.69,86.63,86.67,34900.0,44.9653,44.9965,44.9653,44.9861,34900.0
2012-03-22 10:10:00,86.67,86.7,86.64,86.64,52000.0,44.9861,45.0017,44.9705,44.9705,52000.0
2012-03-22 10:15:00,86.63,86.66,86.56,86.58,51900.0,44.9653,44.9809,44.929,44.9394,51900.0
2012-03-22 10:20:00,86.58,86.6,86.55,86.57,46100.0,44.9394,44.9498,44.9238,44.9342,46100.0
2012-03-22 10:25:00,86.57,86.65,86.56,86.64,39200.0,44.9342,44.9757,44.929,44.9705,39200.0
2012-03-22 10:30:00,86.64,86.69,86.54,86.54,70600.0,44.9705,44.9965,44.9186,44.9186,70600.0
2012-03-22 10:35:00,86.54,86.61,86.54,86.57,34400.0,44.9186,44.955,44.9186,44.9342,34400.0
2012-03-22 10:40:00,86.56,86.66,86.56,86.66,30900.0,44.929,44.9809,44.929,44.9809,30900.0
2012-03-22 10:45:00,86.66,86.66,86.57,86.59,57900.0,44.9809,44.9809,44.9342,44.9446,57900.0
2012-03-22 10:50:00,86.59,86.62,86.58,86.62,46600.0,44.9446,44.9601,44.9394,44.9601,46600.0
2012-03-22 10:55:00,86.6,86.69,86.6,86.65,30100.0,44.9498,44.9965,44.9498,44.9757,30100.0
2012-03-22 11:00:00,86.64,86.67,86.63,86.64,40900.0,44.9705,44.9861,44.9653,44.9705,40900.0
2012-03-22 11:05:00,86.64,86.68,86.63,86.65,38900.0,44.9705,44.9913,44.9653,44.9757,38900.0
2012-03-22 11:10:00,86.66,86.68,86.65,86.66,23600.0,44.9809,44.9913,44.9757,44.9809,23600.0
2012-03-22 11:15:00,86.66,86.71,86.64,86.71,34500.0,44.9809,45.0069,44.9705,45.0069,34500.0
2012-03-22 11:20:00,86.71,86.77,86.7,86.76,27800.0,45.0069,45.038,45.0017,45.0328,27800.0
2012-03-22 11:25:00,86.76,86.77,86.72,86.72,28400.0,45.0328,45.038,45.012,45.012,28400.0
2012-03-22 11:30:00,86.73,86.79,86.71,86.79,31600.0,45.0172,45.0484,45.0069,45.0484,31600.0
2012-03-22 11:35:00,86.8,86.86,86.78,86.86,37400.0,45.0536,45.0847,45.0432,45.0847,37400.0
2012-03-22 11:40:00,86.86,86.9,86.86,86.88,33500.0,45.0847,45.1055,45.0847,45.0951,33500.0
2012-03-22 11:45:00,86.89,86.96,86.87,86.95,55400.0,45.1003,45.1366,45.0899,45.1314,55400.0
2012-03-22 11:50:00,86.94,86.96,86.9,86.9,28600.0,45.1262,45.1366,45.1055,45.1055,28600.0
2012-03-22 11:55:00,86.9,86.91,86.8,86.87,29900.0,45.1055,45.1107,45.0536,45.0899,29900.0
2012-03-22 12:00:00,86.88,86.97,86.88,86.97,35600.0,45.0951,45.1418,45.0951,45.1418,35600.0
2012-03-22 12:05:00,86.96,86.99,86.96,86.97,47900.0,45.1366,45.1522,45.1366,45.1418,47900.0
2012-03-22 12:10:00,86.97,86.98,86.95,86.96,44400.0,45.1418,45.147,45.1314,45.1366,44400.0
2012-03-22 12:15:00,86.95,86.96,86.9,86.95,41200.0,45.1314,45.1366,45.1055,45.1314,41200.0
2012-03-22 12:20:00,86.95,86.95,86.9,86.91,20600.0,45.1314,45.1314,45.1055,45.1107,20600.0
2012-03-22 12:25:00,86.9,86.98,86.88,86.97,28400.0,45.1055,45.147,45.0951,45.1418,28400.0
2012-03-22 12:30:00,86.97,87.0,86.95,86.96,56700.0,45.1418,45.1574,45.1314,45.1366,56700.0
2012-03-22 12:35:00,86.96,87.02,86.96,87.01,60700.0,45.1366,45.1678,45.1366,45.1626,60700.0
2012-03-22 12:40:00,87.01,87.01,86.98,87.01,30900.0,45.1626,45.1626,45.147,45.1626,30900.0
2012-03-22 12:45:00,87.0,87.02,86.99,87.02,19500.0,45.1574,45.1678,45.1522,45.1678,19500.0
2012-03-22 12:50:00,87.02,87.14,87.02,87.14,33400.0,45.1678,45.23,45.1678,45.23,33400.0
2012-03-22 12:55:00,87.13,87.14,87.07,87.07,53400.0,45.2249,45.23,45.1937,45.1937,53400.0
2012-03-22 13:00:00,87.06,87.1,87.03,87.05,19900.0,45.1885,45.2093,45.173,45.1833,19900.0
2012-03-22 13:05:00,87.04,87.06,86.99,86.99,24600.0,45.1781,45.1885,45.1522,45.1522,24600.0
2012-03-22 13:10:00,87.0,87.03,86.99,86.99,21600.0,45.1574,45.173,45.1522,45.1522,21600.0
2012-03-22 13:15:00,86.99,87.0,86.92,86.92,20800.0,45.1522,45.1574,45.1159,45.1159,20800.0
2012-03-22 13:20:00,86.93,86.97,86.9,86.96,29000.0,45.121,45.1418,45.1055,45.1366,29000.0
2012-03-22 13:25:00,86.95,86.98,86.9,86.94,70900.0,45.1314,45.147,45.1055,45.1262,70900.0
2012-03-22 13:30:00,86.93,86.95,86.92,86.93,15800.0,45.121,45.1314,45.1159,45.121,15800.0
2012-03-22 13:35:00,86.92,86.94,86.89,86.92,24900.0,45.1159,45.1262,45.1003,45.1159,24900.0
2012-03-22 13:40:00,86.92,86.92,86.88,86.89,23300.0,45.1159,45.1159,45.0951,45.1003,23300.0
2012-03-22 13:45:00,86.9,86.91,86.84,86.84,26600.0,45.1055,45.1107,45.0743,45.0743,26600.0
2012-03-22 13:50:00,86.84,86.88,86.82,86.84,29900.0,45.0743,45.0951,45.064,45.0743,29900.0
2012-03-22 13:55:00,86.83,86.85,86.81,86.83,29800.0,45.0691,45.0795,45.0588,45.0691,29800.0
2012-03-22 14:00:00,86.83,86.91,86.83,86.91,24500.0,45.0691,45.1107,45.0691,45.1107,24500.0
2012-03-22 14:05:00,86.91,86.91,86.87,86.88,28200.0,45.1107,45.1107,45.0899,45.0951,28200.0
2012-03-22 14:10:00,86.88,86.88,86.84,86.86,32700.0,45.0951,45.0951,45.0743,45.0847,32700.0
2012-03-22 14:15:00,86.86,86.88,86.85,86.85,26400.0,45.0847,45.0951,45.0795,45.0795,26400.0
2012-03-22 14:20:00,86.86,86.86,86.79,86.86,27900.0,45.0847,45.0847,45.0484,45.0847,27900.0
2012-03-22 14:25:00,86.85,86.95,86.82,86.95,34600.0,45.0795,45.1314,45.064,45.1314,34600.0
2012-03-22 14:30:00,86.94,86.94,86.87,86.91,44100.0,45.1262,45.1262,45.0899,45.1107,44100.0
2012-03-22 14:35:00,86.91,86.91,86.89,86.89,13000.0,45.1107,45.1107,45.1003,45.1003,13000.0
2012-03-22 14:40:00,86.89,86.94,86.88,86.92,40800.0,45.1003,45.1262,45.0951,45.1159,40800.0
2012-03-22 14:45:00,86.93,86.93,86.85,86.88,28300.0,45.121,45.121,45.0795,45.0951,28300.0
2012-03-22 14:50:00,86.89,86.93,86.88,86.9,29900.0,45.1003,45.121,45.0951,45.1055,29900.0
2012-03-22 14:55:00,86.9,86.91,86.85,86.91,36800.0,45.1055,45.1107,45.0795,45.1107,36800.0
2012-03-22 15:00:00,86.9,86.96,86.89,86.92,48600.0,45.1055,45.1366,45.1003,45.1159,48600.0
2012-03-22 15:05:00,86.92,86.96,86.91,86.94,114000.0,45.1159,45.1366,45.1107,45.1262,114000.0
2012-03-22 15:10:00,86.92,86.98,86.92,86.98,48000.0,45.1159,45.147,45.1159,45.147,48000.0
2012-03-22 15:15:00,86.98,86.98,86.85,86.85,52900.0,45.147,45.147,45.0795,45.0795,52900.0
2012-03-22 15:20:00,86.86,86.95,86.82,86.91,116000.0,45.0847,45.1314,45.064,45.1107,116000.0
2012-03-22 15:25:00,86.91,86.94,86.86,86.91,84100.0,45.1107,45.1262,45.0847,45.1107,84100.0
2012-03-22 15:30:00,86.92,86.92,86.85,86.86,79700.0,45.1159,45.1159,45.0795,45.0847,79700.0
2012-03-22 15:35:00,86.85,86.96,86.82,86.94,119100.0,45.0795,45.1366,45.064,45.1262,119100.0
2012-03-22 15:40:00,86.93,87.01,86.92,86.98,119000.0,45.121,45.1626,45.1159,45.147,119000.0
2012-03-22 15:45:00,86.98,86.98,86.88,86.97,165100.0,45.147,45.147,45.0951,45.1418,165100.0
2012-03-22 15:50:00,86.97,86.97,86.9,86.93,106000.0,45.1418,45.1418,45.1055,45.121,106000.0
2012-03-22 15:55:00,86.93,86.96,86.84,86.85,235100.0,45.121,45.1366,45.0743,45.0795,235100.0
2012-03-23 09:30:00,86.87,87.15,86.79,87.03,115900.0,45.0899,45.2352,45.0484,45.173,115900.0
2012-03-23 09:35:00,87.04,87.14,86.6,86.63,70700.0,45.1781,45.23,44.9498,44.9653,70700.0
2012-03-23 09:40:00,86.65,86.83,86.59,86.81,60000.0,44.9757,45.0691,44.9446,45.0588,60000.0
2012-03-23 09:45:00,86.75,86.95,86.74,86.87,51800.0,45.0276,45.1314,45.0224,45.0899,51800.0
2012-03-23 09:50:00,86.89,86.93,86.81,86.81,39600.0,45.1003,45.121,45.0588,45.0588,39600.0
2012-03-23 09:55:00,86.81,86.88,86.8,86.81,41900.0,45.0588,45.0951,45.0536,45.0588,41900.0
2012-03-23 10:00:00,86.8,86.84,86.65,86.7,100300.0,45.0536,45.0743,44.9757,45.0017,100300.0
2012-03-23 10:05:00,86.71,86.72,86.51,86.52,69000.0,45.0069,45.012,44.903,44.9082,69000.0
2012-03-23 10:10:00,86.53,86.6,86.47,86.55,45800.0,44.9134,44.9498,44.8823,44.9238,45800.0
2012-03-23 10:15:00,86.55,86.72,86.54,86.72,34900.0,44.9238,45.012,44.9186,45.012,34900.0
2012-03-23 10:20:00,86.73,86.74,86.55,86.56,45200.0,45.0172,45.0224,44.9238,44.929,45200.0
2012-03-23 10:25:00,86.54,86.59,86.49,86.51,36200.0,44.9186,44.9446,44.8927,44.903,36200.0
2012-03-23 10:30:00,86.49,86.52,86.43,86.52,44500.0,44.8927,44.9082,44.8615,44.9082,44500.0
2012-03-23 10:35:00,86.52,86.62,86.52,86.61,35400.0,44.9082,44.9601,44.9082,44.955,35400.0
2012-03-23 10:40:00,86.59,86.63,86.55,86.55,30400.0,44.9446,44.9653,44.9238,44.9238,30400.0
2012-03-23 10:45:00,86.55,86.57,86.5,86.55,33700.0,44.9238,44.9342,44.8979,44.9238,33700.0
2012-03-23 10:50:00,86.55,86.58,86.5,86.56,30300.0,44.9238,44.9394,44.8979,44.929,30300.0
2012-03-23 10:55:00,86.57,86.61,86.55,86.58,36000.0,44.9342,44.955,44.9238,44.9394,36000.0
2012-03-23 11:00:00,86.6,86.6,86.51,86.55,82200.0,44.9498,44.9498,44.903,44.9238,82200.0
2012-03-23 11:05:00,86.56,86.59,86.49,86.57,123800.0,44.929,44.9446,44.8927,44.9342,123800.0
2012-03-23 11:10:00,86.56,86.7,86.54,86.66,52300.0,44.929,45.0017,44.9186,44.9809,52300.0
2012-03-23 11:15:00,86.67,86.74,86.65,86.74,29400.0,44.9861,45.0224,44.9757,45.0224,29400.0
2012-03-23 11:20:00,86.74,86.75,86.63,86.63,48600.0,45.0224,45.0276,44.9653,44.9653,48600.0
2012-03-23 11:25:00,86.63,86.72,86.63,86.65,108200.0,44.9653,45.012,44.9653,44.9757,108200.0
2012-03-23 11:30:00,86.66,86.72,86.65,86.67,39100.0,44.9809,45.012,44.9757,44.9861,39100.0
2012-03-23 11:35:00,86.67,86.68,86.62,86.63,30500.0,44.9861,44.9913,44.9601,44.9653,30500.0
2012-03-23 11:40:00,86.62,86.73,86.62,86.69,27400.0,44.9601,45.0172,44.9601,44.9965,27400.0
2012-03-23 11:45:00,86.69,86.89,86.69,86.89,67700.0,44.9965,45.1003,44.9965,45.1003,67700.0
2012-03-23 11:50:00,86.88,86.9,86.72,86.74,50300.0,45.0951,45.1055,45.012,45.0224,50300.0
2012-03-23 11:55:00,86.73,86.79,86.73,86.77,19000.0,45.0172,45.0484,45.0172,45.038,19000.0
2012-03-23 12:00:00,86.76,86.79,86.7,86.7,19400.0,45.0328,45.0484,45.0017,45.0017,19400.0
2012-03-23 12:05:00,86.7,86.75,86.7,86.72,19500.0,45.0017,45.0276,45.0017,45.012,19500.0
2012-03-23 12:10:00,86.71,86.75,86.71,86.71,19200.0,45.0069,45.0276,45.0069,45.0069,19200.0
2012-03-23 12:15:00,86.71,86.72,86.64,86.64,23600.0,45.0069,45.012,44.9705,44.9705,23600.0
2012-03-23 12:20:00,86.63,86.64,86.56,86.61,33100.0,44.9653,44.9705,44.929,44.955,33100.0
2012-03-23 12:25:00,86.59,86.67,86.57,86.64,69000.0,44.9446,44.9861,44.9342,44.9705,69000.0
2012-03-23 12:30:00,86.65,86.69,86.6,86.61,108000.0,44.9757,44.9965,44.9498,44.955,108000.0
2012-03-23 12:35:00,86.61,86.66,86.6,86.64,32900.0,44.955,44.9809,44.9498,44.9705,32900.0
2012-03-23 12:40:00,86.65,86.7,86.65,86.69,23000.0,44.9757,45.0017,44.9757,44.9965,23000.0
2012-03-23 12:45:00,86.7,86.71,86.67,86.7,14300.0,45.0017,45.0069,44.9861,45.0017,14300.0
2012-03-23 12:50:00,86.69,86.73,86.67,86.7,28800.0,44.9965,45.0172,44.9861,45.0017,28800.0
2012-03-23 12:55:00,86.7,86.76,86.66,86.76,23900.0,45.0017,45.0328,44.9809,45.0328,23900.0
2012-03-23 13:00:00,86.76,86.85,86.76,86.83,35400.0,45.0328,45.0795,45.0328,45.0691,35400.0
2012-03-23 13:05:00,86.83,86.86,86.82,86.83,18700.0,45.0691,45.0847,45.064,45.0691,18700.0
2012-03-23 13:10:00,86.83,86.84,86.8,86.8,10800.0,45.0691,45.0743,45.0536,45.0536,10800.0
2012-03-23 13:15:00,86.8,86.84,86.8,86.84,29900.0,45.0536,45.0743,45.0536,45.0743,29900.0
2012-03-23 13:20:00,86.83,86.84,86.81,86.82,14900.0,45.0691,45.0743,45.0588,45.064,14900.0
2012-03-23 13:25:00,86.82,86.87,86.82,86.87,22400.0,45.064,45.0899,45.064,45.0899,22400.0
2012-03-23 13:30:00,86.87,86.9,86.84,86.85,21800.0,45.0899,45.1055,45.0743,45.0795,21800.0
2012-03-23 13:35:00,86.86,86.86,86.78,86.78,11900.0,45.0847,45.0847,45.0432,45.0432,11900.0
2012-03-23 13:40:00,86.77,86.79,86.76,86.78,19200.0,45.038,45.0484,45.0328,45.0432,19200.0
2012-03-23 13:45:00,86.77,86.83,86.77,86.81,20400.0,45.038,45.0691,45.038,45.0588,20400.0
2012-03-23 13:50:00,86.81,86.82,86.79,86.81,17200.0,45.0588,45.064,45.0484,45.0588,17200.0
2012-03-23 13:55:00,86.8,86.85,86.77,86.8,63500.0,45.0536,45.0795,45.038,45.0536,63500.0
2012-03-23 14:00:00,86.79,86.81,86.78,86.79,21400.0,45.0484,45.0588,45.0432,45.0484,21400.0
2012-03-23 14:05:00,86.79,86.8,86.75,86.77,41300.0,45.0484,45.0536,45.0276,45.038,41300.0
2012-03-23 14:10:00,86.77,86.78,86.71,86.76,66700.0,45.038,45.0432,45.0069,45.0328,66700.0
2012-03-23 14:15:00,86.75,86.78,86.74,86.76,40700.0,45.0276,45.0432,45.0224,45.0328,40700.0
2012-03-23 14:20:00,86.76,86.79,86.75,86.76,31400.0,45.0328,45.0484,45.0276,45.0328,31400.0
2012-03-23 14:25:00,86.76,86.84,86.76,86.84,37000.0,45.0328,45.0743,45.0328,45.0743,37000.0
2012-03-23 14:30:00,86.84,86.89,86.83,86.84,30400.0,45.0743,45.1003,45.0691,45.0743,30400.0
2012-03-23 14:35:00,86.83,86.84,86.79,86.79,17400.0,45.0691,45.0743,45.0484,45.0484,17400.0
2012-03-23 14:40:00,86.79,86.84,86.78,86.78,29600.0,45.0484,45.0743,45.0432,45.0432,29600.0
2012-03-23 14:45:00,86.78,86.89,86.77,86.88,26900.0,45.0432,45.1003,45.038,45.0951,26900.0
2012-03-23 14:50:00,86.88,86.89,86.82,86.82,22500.0,45.0951,45.1003,45.064,45.064,22500.0
2012-03-23 14:55:00,86.82,86.85,86.76,86.78,39800.0,45.064,45.0795,45.0328,45.0432,39800.0
2012-03-23 15:00:00,86.78,86.9,86.76,86.87,117700.0,45.0432,45.1055,45.0328,45.0899,117700.0
2012-03-23 15:05:00,86.87,86.89,86.84,86.87,31500.0,45.0899,45.1003,45.0743,45.0899,31500.0
2012-03-23 15:10:00,86.86,86.87,86.86,86.87,33200.0,45.0847,45.0899,45.0847,45.0899,33200.0
2012-03-23 15:15:00,86.86,86.9,86.86,86.89,34700.0,45.0847,45.1055,45.0847,45.1003,34700.0
2012-03-23 15:20:00,86.9,86.9,86.88,86.89,27800.0,45.1055,45.1055,45.0951,45.1003,27800.0
2012-03-23 15:25:00,86.89,86.9,86.86,86.88,40200.0,45.1003,45.1055,45.0847,45.0951,40200.0
2012-03-23 15:30:00,86.89,86.92,86.85,86.87,63300.0,45.1003,45.1159,45.0795,45.0899,63300.0
2012-03-23 15:35:00,86.87,86.88,86.84,86.86,58400.0,45.0899,45.0951,45.0743,45.0847,58400.0
2012-03-23 15:40:00,86.85,86.95,86.85,86.93,98200.0,45.0795,45.1314,45.0795,45.121,98200.0
2012-03-23 15:45:00,86.92,86.93,86.87,86.87,122200.0,45.1159,45.121,45.0899,45.0899,122200.0
2012-03-23 15:50:00,86.88,86.9,86.86,86.89,100400.0,45.0951,45.1055,45.0847,45.1003,100400.0
2012-03-23 15:55:00,86.89,86.91,86.84,86.84,267400.0,45.1003,45.1107,45.0743,45.0743,267400.0
2012-03-26 09:30:00,87.09,87.78,87.0,87.78,214600.0,45.2041,45.5622,45.1574,45.5622,214600.0
2012-03-26 09:35:00,87.79,88.2,87.76,88.04,159900.0,45.5674,45.7802,45.5519,45.6972,159900.0
2012-03-26 09:40:00,88.03,88.1,87.86,88.05,83200.0,45.692,45.7283,45.6038,45.7024,83200.0
2012-03-26 09:45:00,88.05,88.25,87.95,88.16,89600.0,45.7024,45.8062,45.6505,45.7595,89600.0
2012-03-26 09:50:00,88.16,88.25,87.93,87.93,126400.0,45.7595,45.8062,45.6401,45.6401,126400.0
2012-03-26 09:55:00,87.93,87.96,87.8,87.8,67000.0,45.6401,45.6557,45.5726,45.5726,67000.0
2012-03-26 10:00:00,87.81,88.15,87.77,88.11,112700.0,45.5778,45.7543,45.5571,45.7335,112700.0
2012-03-26 10:05:00,88.11,88.32,88.11,88.29,72500.0,45.7335,45.8425,45.7335,45.827,72500.0
2012-03-26 10:10:00,88.28,88.32,88.21,88.28,70400.0,45.8218,45.8425,45.7854,45.8218,70400.0
2012-03-26 10:15:00,88.28,88.29,88.19,88.19,89400.0,45.8218,45.827,45.7751,45.7751,89400.0
2012-03-26 10:20:00,88.19,88.29,88.16,88.22,55600.0,45.7751,45.827,45.7595,45.7906,55600.0
2012-03-26 10:25:00,88.23,88.35,88.22,88.26,62700.0,45.7958,45.8581,45.7906,45.8114,62700.0
2012-03-26 10:30:00,88.25,88.33,88.22,88.26,46000.0,45.8062,45.8477,45.7906,45.8114,46000.0
2012-03-26 10:35:00,88.28,88.51,88.26,88.51,116400.0,45.8218,45.9411,45.8114,45.9411,116400.0
2012-03-26 10:40:00,88.5,88.5,88.33,88.34,110600.0,45.936,45.936,45.8477,45.8529,110600.0
2012-03-26 10:45:00,88.35,88.38,88.3,88.34,63300.0,45.8581,45.8737,45.8321,45.8529,63300.0
2012-03-26 10:50:00,88.33,88.37,88.31,88.35,40100.0,45.8477,45.8685,45.8373,45.8581,40100.0
2012-03-26 10:55:00,88.35,88.36,88.31,88.34,69600.0,45.8581,45.8633,45.8373,45.8529,69600.0
2012-03-26 11:00:00,88.33,88.39,88.33,88.36,67400.0,45.8477,45.8789,45.8477,45.8633,67400.0
2012-03-26 11:05:00,88.33,88.39,88.31,88.33,68800.0,45.8477,45.8789,45.8373,45.8477,68800.0
2012-03-26 11:10:00,88.33,88.33,88.3,88.32,46500.0,45.8477,45.8477,45.8321,45.8425,46500.0
2012-03-26 11:15:00,88.32,88.35,88.3,88.34,62900.0,45.8425,45.8581,45.8321,45.8529,62900.0
2012-03-26 11:20:00,88.33,88.37,88.3,88.32,61600.0,45.8477,45.8685,45.8321,45.8425,61600.0
2012-03-26 11:25:00,88.32,88.32,88.18,88.2,71900.0,45.8425,45.8425,45.7699,45.7802,71900.0
2012-03-26 11:30:00,88.2,88.23,88.12,88.13,55900.0,45.7802,45.7958,45.7387,45.7439,55900.0
2012-03-26 11:35:00,88.14,88.15,88.1,88.11,37400.0,45.7491,45.7543,45.7283,45.7335,37400.0
2012-03-26 11:40:00,88.11,88.14,88.05,88.05,52600.0,45.7335,45.7491,45.7024,45.7024,52600.0
2012-03-26 11:45:00,88.05,88.08,88.04,88.06,34300.0,45.7024,45.718,45.6972,45.7076,34300.0
2012-03-26 11:50:00,88.07,88.07,88.03,88.05,25300.0,45.7128,45.7128,45.692,45.7024,25300.0
2012-03-26 11:55:00,88.04,88.05,88.0,88.01,26900.0,45.6972,45.7024,45.6764,45.6816,26900.0
2012-03-26 12:00:00,88.02,88.02,87.96,87.96,48000.0,45.6868,45.6868,45.6557,45.6557,48000.0
2012-03-26 12:05:00,87.96,87.99,87.95,87.96,53700.0,45.6557,45.6712,45.6505,45.6557,53700.0
2012-03-26 12:10:00,87.95,87.96,87.85,87.86,41700.0,45.6505,45.6557,45.5986,45.6038,41700.0
2012-03-26 12:15:00,87.85,87.9,87.84,87.89,52900.0,45.5986,45.6245,45.5934,45.6193,52900.0
2012-03-26 12:20:00,87.89,87.9,87.85,87.86,36200.0,45.6193,45.6245,45.5986,45.6038,36200.0
2012-03-26 12:25:00,87.87,87.88,87.81,87.81,48000.0,45.609,45.6141,45.5778,45.5778,48000.0
2012-03-26 12:30:00,87.81,87.83,87.8,87.8,30900.0,45.5778,45.5882,45.5726,45.5726,30900.0
2012-03-26 12:35:00,87.81,87.81,87.76,87.78,42000.0,45.5778,45.5778,45.5519,45.5622,42000.0
2012-03-26 12:40:00,87.8,87.8,87.73,87.73,41000.0,45.5726,45.5726,45.5363,45.5363,41000.0
2012-03-26 12:45:00,87.73,87.75,87.7,87.75,36900.0,45.5363,45.5467,45.5207,45.5467,36900.0
2012-03-26 12:50:00,87.76,87.78,87.69,87.69,50800.0,45.5519,45.5622,45.5155,45.5155,50800.0
2012-03-26 12:55:00,87.69,87.7,87.64,87.64,52600.0,45.5155,45.5207,45.4896,45.4896,52600.0
2012-03-26 13:00:00,87.64,87.65,87.63,87.65,51400.0,45.4896,45.4948,45.4844,45.4948,51400.0
2012-03-26 13:05:00,87.64,87.7,87.61,87.62,75200.0,45.4896,45.5207,45.474,45.4792,75200.0
2012-03-26 13:10:00,87.62,87.65,87.61,87.63,35400.0,45.4792,45.4948,45.474,45.4844,35400.0
2012-03-26 13:15:00,87.63,87.64,87.6,87.6,40300.0,45.4844,45.4896,45.4688,45.4688,40300.0
2012-03-26 13:20:00,87.6,87.65,87.6,87.62,39800.0,45.4688,45.4948,45.4688,45.4792,39800.0
2012-03-26 13:25:00,87.61,87.69,87.6,87.69,61100.0,45.474,45.5155,45.4688,45.5155,61100.0
2012-03-26 13:30:00,87.7,87.73,87.68,87.73,25600.0,45.5207,45.5363,45.5103,45.5363,25600.0
2012-03-26 13:35:00,87.73,87.81,87.72,87.75,44900.0,45.5363,45.5778,45.5311,45.5467,44900.0
2012-03-26 13:40:00,87.74,87.76,87.71,87.75,48300.0,45.5415,45.5519,45.5259,45.5467,48300.0
2012-03-26 13:45:00,87.75,87.79,87.72,87.76,68600.0,45.5467,45.5674,45.5311,45.5519,68600.0
2012-03-26 13:50:00,87.75,87.76,87.72,87.72,43400.0,45.5467,45.5519,45.5311,45.5311,43400.0
2012-03-26 13:55:00,87.73,87.73,87.68,87.68,39000.0,45.5363,45.5363,45.5103,45.5103,39000.0
2012-03-26 14:00:00,87.69,87.7,87.66,87.66,35300.0,45.5155,45.5207,45.5,45.5,35300.0
2012-03-26 14:05:00,87.66,87.71,87.65,87.71,36500.0,45.5,45.5259,45.4948,45.5259,36500.0
2012-03-26 14:10:00,87.71,87.72,87.69,87.71,28700.0,45.5259,45.5311,45.5155,45.5259,28700.0
2012-03-26 14:15:00,87.7,87.72,87.68,87.71,28400.0,45.5207,45.5311,45.5103,45.5259,28400.0
2012-03-26 14:20:00,87.7,87.77,87.7,87.77,43300.0,45.5207,45.5571,45.5207,45.5571,43300.0
2012-03-26 14:25:00,87.76,87.78,87.74,87.78,24700.0,45.5519,45.5622,45.5415,45.5622,24700.0
2012-03-26 14:30:00,87.78,87.78,87.73,87.73,36700.0,45.5622,45.5622,45.5363,45.5363,36700.0
2012-03-26 14:35:00,87.73,87.76,87.72,87.74,35300.0,45.5363,45.5519,45.5311,45.5415,35300.0
2012-03-26 14:40:00,87.75,87.77,87.71,87.73,71100.0,45.5467,45.5571,45.5259,45.5363,71100.0
2012-03-26 14:45:00,87.73,87.74,87.72,87.73,51100.0,45.5363,45.5415,45.5311,45.5363,51100.0
2012-03-26 14:50:00,87.73,87.74,87.7,87.72,51600.0,45.5363,45.5415,45.5207,45.5311,51600.0
2012-03-26 14:55:00,87.71,87.78,87.69,87.69,74100.0,45.5259,45.5622,45.5155,45.5155,74100.0
2012-03-26 15:00:00,87.69,87.86,87.69,87.84,101700.0,45.5155,45.6038,45.5155,45.5934,101700.0
2012-03-26 15:05:00,87.85,87.89,87.82,87.85,98600.0,45.5986,45.6193,45.583,45.5986,98600.0
2012-03-26 15:10:00,87.85,87.89,87.84,87.88,56500.0,45.5986,45.6193,45.5934,45.6141,56500.0
2012-03-26 15:15:00,87.89,87.99,87.89,87.97,117400.0,45.6193,45.6712,45.6193,45.6609,117400.0
2012-03-26 15:20:00,87.98,87.98,87.88,87.92,77600.0,45.6661,45.6661,45.6141,45.6349,77600.0
2012-03-26 15:25:00,87.92,87.97,87.9,87.94,54100.0,45.6349,45.6609,45.6245,45.6453,54100.0
2012-03-26 15:30:00,87.93,87.95,87.92,87.94,51600.0,45.6401,45.6505,45.6349,45.6453,51600.0
2012-03-26 15:35:00,87.95,87.97,87.9,87.92,149300.0,45.6505,45.6609,45.6245,45.6349,149300.0
2012-03-26 15:40:00,87.92,87.98,87.9,87.97,110100.0,45.6349,45.6661,45.6245,45.6609,110100.0
2012-03-26 15:45:00,87.98,88.1,87.98,88.09,217100.0,45.6661,45.7283,45.6661,45.7231,217100.0
2012-03-26 15:50:00,88.1,88.16,88.05,88.08,226500.0,45.7283,45.7595,45.7024,45.718,226500.0
2012-03-26 15:55:00,88.09,88.14,88.06,88.12,358000.0,45.7231,45.7491,45.7076,45.7387,358000.0
2012-03-27 09:30:00,88.15,88.51,88.05,88.18,235700.0,46.1568,46.3453,46.1045,46.1725,235700.0
2012-03-27 09:35:00,88.18,88.34,88.08,88.11,105800.0,46.1725,46.2563,46.1202,46.1359,105800.0
2012-03-27 09:40:00,88.11,88.17,87.92,88.04,88700.0,46.1359,46.1673,46.0364,46.0992,88700.0
2012-03-27 09:45:00,88.04,88.15,87.99,88.04,73800.0,46.0992,46.1568,46.0731,46.0992,73800.0
2012-03-27 09:50:00,88.03,88.12,88.03,88.09,65900.0,46.094,46.1411,46.094,46.1254,65900.0
2012-03-27 09:55:00,88.09,88.2,88.07,88.16,49900.0,46.1254,46.183,46.1149,46.1621,49900.0
2012-03-27 10:00:00,88.16,88.16,87.86,87.89,120200.0,46.1621,46.1621,46.005,46.0207,120200.0
2012-03-27 10:05:00,87.89,87.93,87.87,87.88,53800.0,46.0207,46.0416,46.0102,46.0155,53800.0
2012-03-27 10:10:00,87.88,87.93,87.8,87.87,85100.0,46.0155,46.0416,45.9736,46.0102,85100.0
2012-03-27 10:15:00,87.87,87.91,87.86,87.9,71700.0,46.0102,46.0312,46.005,46.0259,71700.0
2012-03-27 10:20:00,87.89,87.9,87.8,87.84,59400.0,46.0207,46.0259,45.9736,45.9945,59400.0
2012-03-27 10:25:00,87.85,87.87,87.79,87.81,51200.0,45.9997,46.0102,45.9683,45.9788,51200.0
2012-03-27 10:30:00,87.83,87.9,87.83,87.9,40300.0,45.9893,46.0259,45.9893,46.0259,40300.0
2012-03-27 10:35:00,87.9,87.94,87.84,87.94,56800.0,46.0259,46.0469,45.9945,46.0469,56800.0
2012-03-27 10:40:00,87.94,87.94,87.79,87.82,71000.0,46.0469,46.0469,45.9683,45.984,71000.0
2012-03-27 10:45:00,87.83,87.89,87.8,87.87,36100.0,45.9893,46.0207,45.9736,46.0102,36100.0
2012-03-27 10:50:00,87.88,87.89,87.86,87.86,31700.0,46.0155,46.0207,46.005,46.005,31700.0
2012-03-27 10:55:00,87.86,87.9,87.86,87.89,33000.0,46.005,46.0259,46.005,46.0207,33000.0
2012-03-27 11:00:00,87.9,88.04,87.9,87.98,59200.0,46.0259,46.0992,46.0259,46.0678,59200.0
2012-03-27 11:05:00,87.98,88.05,87.98,88.05,42300.0,46.0678,46.1045,46.0678,46.1045,42300.0
2012-03-27 11:10:00,88.05,88.12,88.02,88.07,64900.0,46.1045,46.1411,46.0888,46.1149,64900.0
2012-03-27 11:15:00,88.06,88.07,88.01,88.02,34900.0,46.1097,46.1149,46.0835,46.0888,34900.0
2012-03-27 11:20:00,88.02,88.07,88.01,88.05,72200.0,46.0888,46.1149,46.0835,46.1045,72200.0
2012-03-27 11:25:00,88.06,88.06,87.96,87.99,40700.0,46.1097,46.1097,46.0573,46.0731,40700.0
2012-03-27 11:30:00,88.0,88.06,87.99,88.04,40400.0,46.0783,46.1097,46.0731,46.0992,40400.0
2012-03-27 11:35:00,88.05,88.08,87.97,87.97,23600.0,46.1045,46.1202,46.0626,46.0626,23600.0
2012-03-27 11:40:00,87.98,88.02,87.97,88.02,37300.0,46.0678,46.0888,46.0626,46.0888,37300.0
2012-03-27 11:45:00,88.02,88.02,87.96,88.01,34200.0,46.0888,46.0888,46.0573,46.0835,34200.0
2012-03-27 11:50:00,88.01,88.04,87.94,88.04,120200.0,46.0835,46.0992,46.0469,46.0992,120200.0
2012-03-27 11:55:00,88.03,88.1,88.02,88.09,21000.0,46.094,46.1307,46.0888,46.1254,21000.0
2012-03-27 12:00:00,88.08,88.1,88.07,88.08,44900.0,46.1202,46.1307,46.1149,46.1202,44900.0
2012-03-27 12:05:00,88.08,88.1,88.06,88.09,40100.0,46.1202,46.1307,46.1097,46.1254,40100.0
2012-03-27 12:10:00,88.09,88.11,88.06,88.09,43200.0,46.1254,46.1359,46.1097,46.1254,43200.0
2012-03-27 12:15:00,88.09,88.11,87.98,88.01,109000.0,46.1254,46.1359,46.0678,46.0835,109000.0
2012-03-27 12:20:00,88.01,88.05,87.99,88.0,72300.0,46.0835,46.1045,46.0731,46.0783,72300.0
2012-03-27 12:25:00,87.98,88.0,87.95,87.99,34400.0,46.0678,46.0783,46.0521,46.0731,34400.0
2012-03-27 12:30:00,87.99,88.0,87.95,87.95,42600.0,46.0731,46.0783,46.0521,46.0521,42600.0
2012-03-27 12:35:00,87.97,88.0,87.91,87.95,52500.0,46.0626,46.0783,46.0312,46.0521,52500.0
2012-03-27 12:40:00,87.95,87.95,87.91,87.93,29800.0,46.0521,46.0521,46.0312,46.0416,29800.0
2012-03-27 12:45:00,87.92,87.93,87.91,87.92,18400.0,46.0364,46.0416,46.0312,46.0364,18400.0
2012-03-27 12:50:00,87.92,87.94,87.88,87.94,32200.0,46.0364,46.0469,46.0155,46.0469,32200.0
2012-03-27 12:55:00,87.94,87.96,87.88,87.89,36800.0,46.0469,46.0573,46.0155,46.0207,36800.0
2012-03-27 13:00:00,87.9,87.91,87.87,87.87,56600.0,46.0259,46.0312,46.0102,46.0102,56600.0
2012-03-27 13:05:00,87.86,87.88,87.8,87.83,33300.0,46.005,46.0155,45.9736,45.9893,33300.0
2012-03-27 13:10:00,87.81,87.84,87.8,87.84,25700.0,45.9788,45.9945,45.9736,45.9945,25700.0
2012-03-27 13:15:00,87.85,87.88,87.83,87.87,21900.0,45.9997,46.0155,45.9893,46.0102,21900.0
2012-03-27 13:20:00,87.87,87.91,87.86,87.9,19000.0,46.0102,46.0312,46.005,46.0259,19000.0
2012-03-27 13:25:00,87.9,88.01,87.9,87.98,32900.0,46.0259,46.0835,46.0259,46.0678,32900.0
2012-03-27 13:30:00,87.99,87.99,87.89,87.91,33100.0,46.0731,46.0731,46.0207,46.0312,33100.0
2012-03-27 13:35:00,87.9,87.97,87.9,87.96,18000.0,46.0259,46.0626,46.0259,46.0573,18000.0
2012-03-27 13:40:00,87.97,87.98,87.95,87.96,30900.0,46.0626,46.0678,46.0521,46.0573,30900.0
2012-03-27 13:45:00,87.97,88.03,87.97,87.97,47300.0,46.0626,46.094,46.0626,46.0626,47300.0
2012-03-27 13:50:00,87.96,88.01,87.96,88.01,52300.0,46.0573,46.0835,46.0573,46.0835,52300.0
2012-03-27 13:55:00,88.0,88.01,87.98,88.0,41200.0,46.0783,46.0835,46.0678,46.0783,41200.0
2012-03-27 14:00:00,88.0,88.02,87.98,88.01,32400.0,46.0783,46.0888,46.0678,46.0835,32400.0
2012-03-27 14:05:00,88.0,88.01,87.95,88.01,27600.0,46.0783,46.0835,46.0521,46.0835,27600.0
2012-03-27 14:10:00,88.01,88.01,87.93,87.93,54700.0,46.0835,46.0835,46.0416,46.0416,54700.0
2012-03-27 14:15:00,87.92,87.94,87.91,87.94,23900.0,46.0364,46.0469,46.0312,46.0469,23900.0
2012-03-27 14:20:00,87.93,87.94,87.9,87.94,36100.0,46.0416,46.0469,46.0259,46.0469,36100.0
2012-03-27 14:25:00,87.95,87.99,87.89,87.9,36100.0,46.0521,46.0731,46.0207,46.0259,36100.0
2012-03-27 14:30:00,87.91,87.96,87.89,87.94,91200.0,46.0312,46.0573,46.0207,46.0469,91200.0
2012-03-27 14:35:00,87.94,87.95,87.89,87.91,32900.0,46.0469,46.0521,46.0207,46.0312,32900.0
2012-03-27 14:40:00,87.91,87.92,87.87,87.91,27700.0,46.0312,46.0364,46.0102,46.0312,27700.0
2012-03-27 14:45:00,87.91,87.91,87.86,87.89,28800.0,46.0312,46.0312,46.005,46.0207,28800.0
2012-03-27 14:50:00,87.89,87.92,87.8,87.81,135000.0,46.0207,46.0364,45.9736,45.9788,135000.0
2012-03-27 14:55:00,87.81,87.82,87.74,87.81,65600.0,45.9788,45.984,45.9422,45.9788,65600.0
2012-03-27 15:00:00,87.8,87.81,87.76,87.76,44200.0,45.9736,45.9788,45.9526,45.9526,44200.0
2012-03-27 15:05:00,87.76,87.81,87.75,87.77,47600.0,45.9526,45.9788,45.9474,45.9579,47600.0
2012-03-27 15:10:00,87.77,87.8,87.76,87.76,21400.0,45.9579,45.9736,45.9526,45.9526,21400.0
2012-03-27 15:15:00,87.76,87.77,87.71,87.72,34400.0,45.9526,45.9579,45.9264,45.9317,34400.0
2012-03-27 15:20:00,87.72,87.73,87.64,87.69,38700.0,45.9317,45.9369,45.8898,45.916,38700.0
2012-03-27 15:25:00,87.69,87.74,87.68,87.68,58300.0,45.916,45.9422,45.9107,45.9107,58300.0
2012-03-27 15:30:00,87.69,87.77,87.69,87.71,78100.0,45.916,45.9579,45.916,45.9264,78100.0
2012-03-27 15:35:00,87.71,87.73,87.65,87.66,105500.0,45.9264,45.9369,45.895,45.9003,105500.0
2012-03-27 15:40:00,87.66,87.66,87.62,87.63,50600.0,45.9003,45.9003,45.8793,45.8846,50600.0
2012-03-27 15:45:00,87.63,87.64,87.55,87.59,158800.0,45.8846,45.8898,45.8427,45.8636,158800.0
2012-03-27 15:50:00,87.59,87.62,87.58,87.61,100900.0,45.8636,45.8793,45.8584,45.8741,100900.0
2012-03-27 15:55:00,87.6,87.61,87.52,87.53,256400.0,45.8688,45.8741,45.827,45.8322,256400.0
2012-03-28 09:30:00,87.5,87.59,87.15,87.25,138700.0,45.8165,45.8636,45.6332,45.6856,138700.0
2012-03-28 09:35:00,87.27,87.29,87.11,87.12,48300.0,45.6961,45.7065,45.6123,45.6175,48300.0
2012-03-28 09:40:00,87.14,87.17,86.96,86.96,73100.0,45.628,45.6437,45.5337,45.5337,73100.0
2012-03-28 09:45:00,86.96,87.17,86.88,87.16,77100.0,45.5337,45.6437,45.4918,45.6385,77100.0
2012-03-28 09:50:00,87.15,87.16,86.94,87.04,108100.0,45.6332,45.6385,45.5233,45.5756,108100.0
2012-03-28 09:55:00,87.06,87.11,86.99,87.1,67200.0,45.5861,45.6123,45.5494,45.607,67200.0
2012-03-28 10:00:00,87.11,87.14,87.03,87.05,82500.0,45.6123,45.628,45.5704,45.5809,82500.0
2012-03-28 10:05:00,87.05,87.06,86.98,87.0,58300.0,45.5809,45.5861,45.5442,45.5547,58300.0
2012-03-28 10:10:00,87.01,87.02,86.92,86.95,96500.0,45.5599,45.5651,45.5128,45.5285,96500.0
2012-03-28 10:15:00,86.96,87.01,86.9,86.9,67800.0,45.5337,45.5599,45.5023,45.5023,67800.0
2012-03-28 10:20:00,86.89,87.0,86.87,86.95,57100.0,45.4971,45.5547,45.4866,45.5285,57100.0
2012-03-28 10:25:00,86.96,86.96,86.86,86.86,53200.0,45.5337,45.5337,45.4814,45.4814,53200.0
2012-03-28 10:30:00,86.87,86.88,86.85,86.85,100000.0,45.4866,45.4918,45.4761,45.4761,100000.0
2012-03-28 10:35:00,86.85,86.93,86.85,86.86,65400.0,45.4761,45.518,45.4761,45.4814,65400.0
2012-03-28 10:40:00,86.86,86.88,86.85,86.86,45000.0,45.4814,45.4918,45.4761,45.4814,45000.0
2012-03-28 10:45:00,86.87,86.97,86.87,86.92,49900.0,45.4866,45.539,45.4866,45.5128,49900.0
2012-03-28 10:50:00,86.9,86.92,86.85,86.87,61300.0,45.5023,45.5128,45.4761,45.4866,61300.0
2012-03-28 10:55:00,86.89,86.94,86.87,86.92,50300.0,45.4971,45.5233,45.4866,45.5128,50300.0
2012-03-28 11:00:00,86.93,86.95,86.9,86.9,24900.0,45.518,45.5285,45.5023,45.5023,24900.0
2012-03-28 11:05:00,86.9,86.95,86.89,86.95,30300.0,45.5023,45.5285,45.4971,45.5285,30300.0
2012-03-28 11:10:00,86.95,86.99,86.9,86.96,33500.0,45.5285,45.5494,45.5023,45.5337,33500.0
2012-03-28 11:15:00,86.96,86.99,86.93,86.95,32700.0,45.5337,45.5494,45.518,45.5285,32700.0
2012-03-28 11:20:00,86.95,86.96,86.91,86.94,33400.0,45.5285,45.5337,45.5075,45.5233,33400.0
2012-03-28 11:25:00,86.95,86.96,86.94,86.95,29500.0,45.5285,45.5337,45.5233,45.5285,29500.0
2012-03-28 11:30:00,86.95,86.98,86.85,86.85,67200.0,45.5285,45.5442,45.4761,45.4761,67200.0
2012-03-28 11:35:00,86.85,86.87,86.85,86.85,60000.0,45.4761,45.4866,45.4761,45.4761,60000.0
2012-03-28 11:40:00,86.85,86.87,86.84,86.85,65100.0,45.4761,45.4866,45.4709,45.4761,65100.0
2012-03-28 11:45:00,86.86,86.88,86.82,86.85,57600.0,45.4814,45.4918,45.4604,45.4761,57600.0
2012-03-28 11:50:00,86.85,86.88,86.84,86.86,77900.0,45.4761,45.4918,45.4709,45.4814,77900.0
2012-03-28 11:55:00,86.85,86.89,86.82,86.86,77100.0,45.4761,45.4971,45.4604,45.4814,77100.0
2012-03-28 12:00:00,86.85,86.87,86.85,86.86,57000.0,45.4761,45.4866,45.4761,45.4814,57000.0
2012-03-28 12:05:00,86.87,86.87,86.84,86.85,69800.0,45.4866,45.4866,45.4709,45.4761,69800.0
2012-03-28 12:10:00,86.85,86.86,86.79,86.79,49300.0,45.4761,45.4814,45.4447,45.4447,49300.0
2012-03-28 12:15:00,86.79,86.86,86.75,86.86,125800.0,45.4447,45.4814,45.4238,45.4814,125800.0
2012-03-28 12:20:00,86.86,86.86,86.78,86.78,51100.0,45.4814,45.4814,45.4395,45.4395,51100.0
2012-03-28 12:25:00,86.78,86.8,86.77,86.78,20500.0,45.4395,45.45,45.4342,45.4395,20500.0
2012-03-28 12:30:00,86.77,86.8,86.65,86.66,62900.0,45.4342,45.45,45.3714,45.3766,62900.0
2012-03-28 12:35:00,86.65,86.69,86.65,86.68,149900.0,45.3714,45.3924,45.3714,45.3871,149900.0
2012-03-28 12:40:00,86.68,86.71,86.65,86.7,89500.0,45.3871,45.4028,45.3714,45.3976,89500.0
2012-03-28 12:45:00,86.7,86.73,86.67,86.67,22000.0,45.3976,45.4133,45.3819,45.3819,22000.0
2012-03-28 12:50:00,86.67,86.68,86.65,86.65,96800.0,45.3819,45.3871,45.3714,45.3714,96800.0
2012-03-28 12:55:00,86.66,86.67,86.65,86.65,40700.0,45.3766,45.3819,45.3714,45.3714,40700.0
2012-03-28 13:00:00,86.66,86.69,86.65,86.69,41500.0,45.3766,45.3924,45.3714,45.3924,41500.0
2012-03-28 13:05:00,86.68,86.69,86.62,86.65,58000.0,45.3871,45.3924,45.3557,45.3714,58000.0
2012-03-28 13:10:00,86.65,86.66,86.65,86.65,25700.0,45.3714,45.3766,45.3714,45.3714,25700.0
2012-03-28 13:15:00,86.65,86.67,86.65,86.66,37900.0,45.3714,45.3819,45.3714,45.3766,37900.0
2012-03-28 13:20:00,86.65,86.67,86.65,86.65,40200.0,45.3714,45.3819,45.3714,45.3714,40200.0
2012-03-28 13:25:00,86.65,86.67,86.65,86.67,27600.0,45.3714,45.3819,45.3714,45.3819,27600.0
2012-03-28 13:30:00,86.66,86.68,86.65,86.66,51300.0,45.3766,45.3871,45.3714,45.3766,51300.0
2012-03-28 13:35:00,86.65,86.69,86.62,86.69,75600.0,45.3714,45.3924,45.3557,45.3924,75600.0
2012-03-28 13:40:00,86.69,86.77,86.69,86.77,29200.0,45.3924,45.4342,45.3924,45.4342,29200.0
2012-03-28 13:45:00,86.76,86.77,86.7,86.72,25400.0,45.429,45.4342,45.3976,45.4081,25400.0
2012-03-28 13:50:00,86.7,86.72,86.68,86.72,20800.0,45.3976,45.4081,45.3871,45.4081,20800.0
2012-03-28 13:55:00,86.71,86.8,86.7,86.77,31900.0,45.4028,45.45,45.3976,45.4342,31900.0
2012-03-28 14:00:00,86.78,86.78,86.71,86.75,60700.0,45.4395,45.4395,45.4028,45.4238,60700.0
2012-03-28 14:05:00,86.75,86.76,86.65,86.69,31200.0,45.4238,45.429,45.3714,45.3924,31200.0
2012-03-28 14:10:00,86.69,86.71,86.66,86.7,32400.0,45.3924,45.4028,45.3766,45.3976,32400.0
2012-03-28 14:15:00,86.7,86.78,86.7,86.77,23600.0,45.3976,45.4395,45.3976,45.4342,23600.0
2012-03-28 14:20:00,86.77,86.83,86.77,86.82,33800.0,45.4342,45.4657,45.4342,45.4604,33800.0
2012-03-28 14:25:00,86.81,86.87,86.8,86.87,36300.0,45.4552,45.4866,45.45,45.4866,36300.0
2012-03-28 14:30:00,86.87,86.92,86.86,86.92,35800.0,45.4866,45.5128,45.4814,45.5128,35800.0
2012-03-28 14:35:00,86.91,86.93,86.87,86.89,35600.0,45.5075,45.518,45.4866,45.4971,35600.0
2012-03-28 14:40:00,86.9,86.9,86.84,86.85,36100.0,45.5023,45.5023,45.4709,45.4761,36100.0
2012-03-28 14:45:00,86.84,86.91,86.84,86.91,33200.0,45.4709,45.5075,45.4709,45.5075,33200.0
2012-03-28 14:50:00,86.91,86.94,86.89,86.91,30300.0,45.5075,45.5233,45.4971,45.5075,30300.0
2012-03-28 14:55:00,86.92,86.94,86.91,86.93,30800.0,45.5128,45.5233,45.5075,45.518,30800.0
2012-03-28 15:00:00,86.94,86.99,86.93,86.98,48100.0,45.5233,45.5494,45.518,45.5442,48100.0
2012-03-28 15:05:00,86.98,86.99,86.97,86.98,22000.0,45.5442,45.5494,45.539,45.5442,22000.0
2012-03-28 15:10:00,86.98,86.99,86.97,86.99,35200.0,45.5442,45.5494,45.539,45.5494,35200.0
2012-03-28 15:15:00,86.98,86.99,86.91,86.92,36600.0,45.5442,45.5494,45.5075,45.5128,36600.0
2012-03-28 15:20:00,86.92,86.97,86.89,86.94,46000.0,45.5128,45.539,45.4971,45.5233,46000.0
2012-03-28 15:25:00,86.94,86.95,86.89,86.92,68800.0,45.5233,45.5285,45.4971,45.5128,68800.0
2012-03-28 15:30:00,86.91,87.02,86.91,86.97,58100.0,45.5075,45.5651,45.5075,45.539,58100.0
2012-03-28 15:35:00,86.96,86.99,86.95,86.96,78900.0,45.5337,45.5494,45.5285,45.5337,78900.0
2012-03-28 15:40:00,86.97,87.0,86.96,86.97,66200.0,45.539,45.5547,45.5337,45.539,66200.0
2012-03-28 15:45:00,86.98,87.03,86.98,87.0,137900.0,45.5442,45.5704,45.5442,45.5547,137900.0
2012-03-28 15:50:00,87.0,87.03,86.92,86.96,114300.0,45.5547,45.5704,45.5128,45.5337,114300.0
2012-03-28 15:55:00,86.95,86.99,86.92,86.98,249400.0,45.5285,45.5494,45.5128,45.5442,249400.0
2012-03-29 09:30:00,86.51,87.0,86.26,86.85,120900.0,45.2981,45.5547,45.1672,45.4761,120900.0
2012-03-29 09:35:00,86.83,86.96,86.83,86.87,50000.0,45.4657,45.5337,45.4657,45.4866,50000.0
2012-03-29 09:40:00,86.87,86.99,86.6,86.6,49200.0,45.4866,45.5494,45.3452,45.3452,49200.0
2012-03-29 09:45:00,86.6,86.83,86.6,86.83,83600.0,45.3452,45.4657,45.3452,45.4657,83600.0
2012-03-29 09:50:00,86.83,86.85,86.63,86.63,61100.0,45.4657,45.4761,45.3609,45.3609,61100.0
2012-03-29 09:55:00,86.62,86.63,86.28,86.33,158500.0,45.3557,45.3609,45.1777,45.2039,158500.0
2012-03-29 10:00:00,86.33,86.35,86.21,86.27,103500.0,45.2039,45.2143,45.141,45.1724,103500.0
2012-03-29 10:05:00,86.28,86.41,86.27,86.37,43000.0,45.1777,45.2457,45.1724,45.2248,43000.0
2012-03-29 10:10:00,86.36,86.38,86.23,86.31,56700.0,45.2196,45.23,45.1515,45.1934,56700.0
2012-03-29 10:15:00,86.3,86.32,86.17,86.17,48200.0,45.1881,45.1986,45.1201,45.1201,48200.0
2012-03-29 10:20:00,86.17,86.29,86.15,86.26,36900.0,45.1201,45.1829,45.1096,45.1672,36900.0
2012-03-29 10:25:00,86.27,86.27,86.2,86.21,35700.0,45.1724,45.1724,45.1358,45.141,35700.0
2012-03-29 10:30:00,86.22,86.25,86.16,86.17,50600.0,45.1463,45.162,45.1148,45.1201,50600.0
2012-03-29 10:35:00,86.17,86.23,86.14,86.17,31100.0,45.1201,45.1515,45.1044,45.1201,31100.0
2012-03-29 10:40:00,86.18,86.23,86.16,86.19,63900.0,45.1253,45.1515,45.1148,45.1305,63900.0
2012-03-29 10:45:00,86.21,86.23,86.18,86.19,39200.0,45.141,45.1515,45.1253,45.1305,39200.0
2012-03-29 10:50:00,86.18,86.19,86.15,86.18,40300.0,45.1253,45.1305,45.1096,45.1253,40300.0
2012-03-29 10:55:00,86.18,86.28,86.18,86.27,29600.0,45.1253,45.1777,45.1253,45.1724,29600.0
2012-03-29 11:00:00,86.26,86.37,86.24,86.37,33900.0,45.1672,45.2248,45.1567,45.2248,33900.0
2012-03-29 11:05:00,86.37,86.56,86.34,86.53,56600.0,45.2248,45.3243,45.2091,45.3086,56600.0
2012-03-29 11:10:00,86.53,86.58,86.41,86.41,67400.0,45.3086,45.3348,45.2457,45.2457,67400.0
2012-03-29 11:15:00,86.4,86.43,86.32,86.34,56100.0,45.2405,45.2562,45.1986,45.2091,56100.0
2012-03-29 11:20:00,86.33,86.45,86.33,86.43,45200.0,45.2039,45.2667,45.2039,45.2562,45200.0
2012-03-29 11:25:00,86.44,86.51,86.38,86.39,66000.0,45.2614,45.2981,45.23,45.2353,66000.0
2012-03-29 11:30:00,86.39,86.41,86.34,86.39,40600.0,45.2353,45.2457,45.2091,45.2353,40600.0
2012-03-29 11:35:00,86.4,86.4,86.35,86.38,26200.0,45.2405,45.2405,45.2143,45.23,26200.0
2012-03-29 11:40:00,86.38,86.41,86.34,86.4,68100.0,45.23,45.2457,45.2091,45.2405,68100.0
2012-03-29 11:45:00,86.39,86.46,86.36,86.42,58400.0,45.2353,45.2719,45.2196,45.251,58400.0
2012-03-29 11:50:00,86.42,86.44,86.34,86.34,51000.0,45.251,45.2614,45.2091,45.2091,51000.0
2012-03-29 11:55:00,86.34,86.44,86.33,86.42,56100.0,45.2091,45.2614,45.2039,45.251,56100.0
2012-03-29 12:00:00,86.43,86.46,86.42,86.45,36700.0,45.2562,45.2719,45.251,45.2667,36700.0
2012-03-29 12:05:00,86.45,86.51,86.45,86.48,29600.0,45.2667,45.2981,45.2667,45.2824,29600.0
2012-03-29 12:10:00,86.47,86.51,86.46,86.47,30100.0,45.2772,45.2981,45.2719,45.2772,30100.0
2012-03-29 12:15:00,86.47,86.51,86.46,86.49,27000.0,45.2772,45.2981,45.2719,45.2876,27000.0
2012-03-29 12:20:00,86.49,86.57,86.47,86.53,32700.0,45.2876,45.3295,45.2772,45.3086,32700.0
2012-03-29 12:25:00,86.53,86.57,86.52,86.55,27400.0,45.3086,45.3295,45.3033,45.319,27400.0
2012-03-29 12:30:00,86.54,86.55,86.49,86.52,30100.0,45.3138,45.319,45.2876,45.3033,30100.0
2012-03-29 12:35:00,86.51,86.56,86.48,86.55,27300.0,45.2981,45.3243,45.2824,45.319,27300.0
2012-03-29 12:40:00,86.54,86.59,86.54,86.59,17600.0,45.3138,45.34,45.3138,45.34,17600.0
2012-03-29 12:45:00,86.59,86.6,86.56,86.59,22900.0,45.34,45.3452,45.3243,45.34,22900.0
2012-03-29 12:50:00,86.59,86.66,86.57,86.64,23900.0,45.34,45.3766,45.3295,45.3662,23900.0
2012-03-29 12:55:00,86.64,86.67,86.62,86.62,20700.0,45.3662,45.3819,45.3557,45.3557,20700.0
2012-03-29 13:00:00,86.62,86.64,86.55,86.56,35100.0,45.3557,45.3662,45.319,45.3243,35100.0
2012-03-29 13:05:00,86.54,86.57,86.51,86.56,33900.0,45.3138,45.3295,45.2981,45.3243,33900.0
2012-03-29 13:10:00,86.55,86.56,86.5,86.53,27200.0,45.319,45.3243,45.2929,45.3086,27200.0
2012-03-29 13:15:00,86.53,86.56,86.5,86.51,22300.0,45.3086,45.3243,45.2929,45.2981,22300.0
2012-03-29 13:20:00,86.53,86.55,86.51,86.55,24100.0,45.3086,45.319,45.2981,45.319,24100.0
2012-03-29 13:25:00,86.54,86.54,86.5,86.51,21400.0,45.3138,45.3138,45.2929,45.2981,21400.0
2012-03-29 13:30:00,86.51,86.55,86.51,86.54,32800.0,45.2981,45.319,45.2981,45.3138,32800.0
2012-03-29 13:35:00,86.54,86.55,86.5,86.51,21500.0,45.3138,45.319,45.2929,45.2981,21500.0
2012-03-29 13:40:00,86.51,86.54,86.47,86.51,71100.0,45.2981,45.3138,45.2772,45.2981,71100.0
2012-03-29 13:45:00,86.5,86.52,86.48,86.5,22100.0,45.2929,45.3033,45.2824,45.2929,22100.0
2012-03-29 13:50:00,86.51,86.52,86.45,86.45,65700.0,45.2981,45.3033,45.2667,45.2667,65700.0
2012-03-29 13:55:00,86.45,86.45,86.41,86.45,37300.0,45.2667,45.2667,45.2457,45.2667,37300.0
2012-03-29 14:00:00,86.44,86.56,86.44,86.51,50300.0,45.2614,45.3243,45.2614,45.2981,50300.0
2012-03-29 14:05:00,86.51,86.52,86.48,86.51,36500.0,45.2981,45.3033,45.2824,45.2981,36500.0
2012-03-29 14:10:00,86.51,86.51,86.47,86.5,51600.0,45.2981,45.2981,45.2772,45.2929,51600.0
2012-03-29 14:15:00,86.49,86.53,86.48,86.53,50900.0,45.2876,45.3086,45.2824,45.3086,50900.0
2012-03-29 14:20:00,86.54,86.61,86.54,86.59,35700.0,45.3138,45.3505,45.3138,45.34,35700.0
2012-03-29 14:25:00,86.59,86.63,86.59,86.59,46000.0,45.34,45.3609,45.34,45.34,46000.0
2012-03-29 14:30:00,86.59,86.61,86.58,86.6,29400.0,45.34,45.3505,45.3348,45.3452,29400.0
2012-03-29 14:35:00,86.6,86.63,86.58,86.6,39900.0,45.3452,45.3609,45.3348,45.3452,39900.0
2012-03-29 14:40:00,86.6,86.63,86.58,86.59,57500.0,45.3452,45.3609,45.3348,45.34,57500.0
2012-03-29 14:45:00,86.59,86.6,86.55,86.59,31200.0,45.34,45.3452,45.319,45.34,31200.0
2012-03-29 14:50:00,86.59,86.61,86.59,86.59,49000.0,45.34,45.3505,45.34,45.34,49000.0
2012-03-29 14:55:00,86.59,86.61,86.57,86.57,52200.0,45.34,45.3505,45.3295,45.3295,52200.0
2012-03-29 15:00:00,86.58,86.61,86.56,86.56,44900.0,45.3348,45.3505,45.3243,45.3243,44900.0
2012-03-29 15:05:00,86.56,86.61,86.56,86.61,51300.0,45.3243,45.3505,45.3243,45.3505,51300.0
2012-03-29 15:10:00,86.62,86.73,86.61,86.72,89900.0,45.3557,45.4133,45.3505,45.4081,89900.0
2012-03-29 15:15:00,86.71,86.72,86.67,86.71,61100.0,45.4028,45.4081,45.3819,45.4028,61100.0
2012-03-29 15:20:00,86.7,86.7,86.63,86.64,58200.0,45.3976,45.3976,45.3609,45.3662,58200.0
2012-03-29 15:25:00,86.63,86.67,86.6,86.67,49800.0,45.3609,45.3819,45.3452,45.3819,49800.0
2012-03-29 15:30:00,86.67,86.7,86.65,86.69,64700.0,45.3819,45.3976,45.3714,45.3924,64700.0
2012-03-29 15:35:00,86.69,86.72,86.63,86.65,95200.0,45.3924,45.4081,45.3609,45.3714,95200.0
2012-03-29 15:40:00,86.66,86.68,86.62,86.63,116600.0,45.3766,45.3871,45.3557,45.3609,116600.0
2012-03-29 15:45:00,86.63,86.69,86.62,86.64,177700.0,45.3609,45.3924,45.3557,45.3662,177700.0
2012-03-29 15:50:00,86.65,86.7,86.64,86.7,104900.0,45.3714,45.3976,45.3662,45.3976,104900.0
2012-03-29 15:55:00,86.7,86.75,86.66,86.66,347100.0,45.3976,45.4238,45.3766,45.3766,347100.0
2012-03-30 09:30:00,87.07,87.62,87.07,87.57,146500.0,45.5913,45.8793,45.5913,45.8531,146500.0
2012-03-30 09:35:00,87.61,88.07,87.55,88.05,135500.0,45.8741,46.1149,45.8427,46.1045,135500.0
2012-03-30 09:40:00,88.05,88.32,88.04,88.17,143100.0,46.1045,46.2458,46.0992,46.1673,143100.0
2012-03-30 09:45:00,88.17,88.18,87.85,87.89,172600.0,46.1673,46.1725,45.9997,46.0207,172600.0
2012-03-30 09:50:00,87.89,88.05,87.88,87.95,88500.0,46.0207,46.1045,46.0155,46.0521,88500.0
2012-03-30 09:55:00,87.98,88.05,87.88,87.89,89000.0,46.0678,46.1045,46.0155,46.0207,89000.0
2012-03-30 10:00:00,87.89,87.95,87.86,87.87,93800.0,46.0207,46.0521,46.005,46.0102,93800.0
2012-03-30 10:05:00,87.87,88.12,87.85,88.1,64700.0,46.0102,46.1411,45.9997,46.1307,64700.0
2012-03-30 10:10:00,88.1,88.25,88.1,88.24,64900.0,46.1307,46.2092,46.1307,46.204,64900.0
2012-03-30 10:15:00,88.24,88.39,88.24,88.36,91900.0,46.204,46.2825,46.204,46.2668,91900.0
2012-03-30 10:20:00,88.37,88.49,88.28,88.48,99700.0,46.272,46.3349,46.2249,46.3296,99700.0
2012-03-30 10:25:00,88.47,88.61,88.41,88.6,106000.0,46.3244,46.3977,46.293,46.3925,106000.0
2012-03-30 10:30:00,88.59,88.75,88.59,88.74,121400.0,46.3872,46.471,46.3872,46.4658,121400.0
2012-03-30 10:35:00,88.75,88.78,88.45,88.47,138400.0,46.471,46.4867,46.3139,46.3244,138400.0
2012-03-30 10:40:00,88.47,88.47,88.22,88.23,87200.0,46.3244,46.3244,46.1935,46.1987,87200.0
2012-03-30 10:45:00,88.24,88.38,88.23,88.34,92000.0,46.204,46.2773,46.1987,46.2563,92000.0
2012-03-30 10:50:00,88.33,88.46,88.32,88.44,67200.0,46.2511,46.3192,46.2458,46.3087,67200.0
2012-03-30 10:55:00,88.45,88.51,88.37,88.38,80000.0,46.3139,46.3453,46.272,46.2773,80000.0
2012-03-30 11:00:00,88.39,88.62,88.38,88.54,70100.0,46.2825,46.4029,46.2773,46.361,70100.0
2012-03-30 11:05:00,88.54,88.64,88.53,88.59,73300.0,46.361,46.4134,46.3558,46.3872,73300.0
2012-03-30 11:10:00,88.58,88.68,88.46,88.46,97900.0,46.382,46.4344,46.3192,46.3192,97900.0
2012-03-30 11:15:00,88.46,88.56,88.44,88.52,75900.0,46.3192,46.3715,46.3087,46.3506,75900.0
2012-03-30 11:20:00,88.52,88.6,88.51,88.59,52100.0,46.3506,46.3925,46.3453,46.3872,52100.0
2012-03-30 11:25:00,88.6,88.69,88.59,88.69,44900.0,46.3925,46.4396,46.3872,46.4396,44900.0
2012-03-30 11:30:00,88.69,88.7,88.61,88.67,38600.0,46.4396,46.4448,46.3977,46.4291,38600.0
2012-03-30 11:35:00,88.68,88.7,88.58,88.66,42000.0,46.4344,46.4448,46.382,46.4239,42000.0
2012-03-30 11:40:00,88.66,88.67,88.6,88.62,26900.0,46.4239,46.4291,46.3925,46.4029,26900.0
2012-03-30 11:45:00,88.61,88.65,88.56,88.59,31400.0,46.3977,46.4186,46.3715,46.3872,31400.0
2012-03-30 11:50:00,88.58,88.61,88.49,88.51,62800.0,46.382,46.3977,46.3349,46.3453,62800.0
2012-03-30 11:55:00,88.51,88.62,88.5,88.51,37900.0,46.3453,46.4029,46.3401,46.3453,37900.0
2012-03-30 12:00:00,88.5,88.55,88.46,88.47,30200.0,46.3401,46.3663,46.3192,46.3244,30200.0
2012-03-30 12:05:00,88.47,88.54,88.47,88.52,31200.0,46.3244,46.361,46.3244,46.3506,31200.0
2012-03-30 12:10:00,88.52,88.54,88.5,88.53,14000.0,46.3506,46.361,46.3401,46.3558,14000.0
2012-03-30 12:15:00,88.53,88.57,88.51,88.52,38300.0,46.3558,46.3768,46.3453,46.3506,38300.0
2012-03-30 12:20:00,88.53,88.55,88.49,88.53,25000.0,46.3558,46.3663,46.3349,46.3558,25000.0
2012-03-30 12:25:00,88.53,88.59,88.53,88.59,17500.0,46.3558,46.3872,46.3558,46.3872,17500.0
2012-03-30 12:30:00,88.59,88.59,88.57,88.58,26500.0,46.3872,46.3872,46.3768,46.382,26500.0
2012-03-30 12:35:00,88.59,88.59,88.54,88.56,24000.0,46.3872,46.3872,46.361,46.3715,24000.0
2012-03-30 12:40:00,88.55,88.59,88.53,88.56,24100.0,46.3663,46.3872,46.3558,46.3715,24100.0
2012-03-30 12:45:00,88.57,88.6,88.57,88.59,18500.0,46.3768,46.3925,46.3768,46.3872,18500.0
2012-03-30 12:50:00,88.59,88.66,88.59,88.63,44600.0,46.3872,46.4239,46.3872,46.4082,44600.0
2012-03-30 12:55:00,88.63,88.63,88.52,88.58,54400.0,46.4082,46.4082,46.3506,46.382,54400.0
2012-03-30 13:00:00,88.59,88.63,88.58,88.61,42000.0,46.3872,46.4082,46.382,46.3977,42000.0
2012-03-30 13:05:00,88.61,88.66,88.61,88.66,27200.0,46.3977,46.4239,46.3977,46.4239,27200.0
2012-03-30 13:10:00,88.66,88.75,88.66,88.74,44500.0,46.4239,46.471,46.4239,46.4658,44500.0
2012-03-30 13:15:00,88.74,88.78,88.71,88.74,62900.0,46.4658,46.4867,46.4501,46.4658,62900.0
2012-03-30 13:20:00,88.73,88.81,88.71,88.79,241500.0,46.4605,46.5024,46.4501,46.4919,241500.0
2012-03-30 13:25:00,88.8,88.82,88.73,88.73,35000.0,46.4972,46.5077,46.4605,46.4605,35000.0
2012-03-30 13:30:00,88.73,88.83,88.71,88.78,34800.0,46.4605,46.5129,46.4501,46.4867,34800.0
2012-03-30 13:35:00,88.79,88.8,88.74,88.8,22700.0,46.4919,46.4972,46.4658,46.4972,22700.0
2012-03-30 13:40:00,88.8,88.8,88.73,88.76,25600.0,46.4972,46.4972,46.4605,46.4762,25600.0
2012-03-30 13:45:00,88.75,88.77,88.71,88.73,30200.0,46.471,46.4815,46.4501,46.4605,30200.0
2012-03-30 13:50:00,88.72,88.76,88.71,88.75,29600.0,46.4553,46.4762,46.4501,46.471,29600.0
2012-03-30 13:55:00,88.76,88.83,88.75,88.81,39900.0,46.4762,46.5129,46.471,46.5024,39900.0
2012-03-30 14:00:00,88.81,88.86,88.79,88.82,121300.0,46.5024,46.5286,46.4919,46.5077,121300.0
2012-03-30 14:05:00,88.81,88.86,88.73,88.73,235600.0,46.5024,46.5286,46.4605,46.4605,235600.0
2012-03-30 14:10:00,88.73,88.8,88.72,88.79,36900.0,46.4605,46.4972,46.4553,46.4919,36900.0
2012-03-30 14:15:00,88.8,88.85,88.8,88.81,33800.0,46.4972,46.5234,46.4972,46.5024,33800.0
2012-03-30 14:20:00,88.81,88.85,88.81,88.83,27800.0,46.5024,46.5234,46.5024,46.5129,27800.0
2012-03-30 14:25:00,88.83,88.85,88.79,88.79,26200.0,46.5129,46.5234,46.4919,46.4919,26200.0
2012-03-30 14:30:00,88.79,88.83,88.75,88.75,26000.0,46.4919,46.5129,46.471,46.471,26000.0
2012-03-30 14:35:00,88.74,88.76,88.66,88.67,50800.0,46.4658,46.4762,46.4239,46.4291,50800.0
2012-03-30 14:40:00,88.66,88.72,88.66,88.7,37500.0,46.4239,46.4553,46.4239,46.4448,37500.0
2012-03-30 14:45:00,88.71,88.73,88.66,88.66,28600.0,46.4501,46.4605,46.4239,46.4239,28600.0
2012-03-30 14:50:00,88.67,88.72,88.66,88.67,37400.0,46.4291,46.4553,46.4239,46.4291,37400.0
2012-03-30 14:55:00,88.67,88.68,88.57,88.58,37100.0,46.4291,46.4344,46.3768,46.382,37100.0
2012-03-30 15:00:00,88.58,88.71,88.57,88.68,94200.0,46.382,46.4501,46.3768,46.4344,94200.0
2012-03-30 15:05:00,88.67,88.75,88.65,88.75,51800.0,46.4291,46.471,46.4186,46.471,51800.0
2012-03-30 15:10:00,88.75,88.76,88.71,88.75,64800.0,46.471,46.4762,46.4501,46.471,64800.0
2012-03-30 15:15:00,88.75,88.75,88.72,88.73,49700.0,46.471,46.471,46.4553,46.4605,49700.0
2012-03-30 15:20:00,88.73,88.75,88.72,88.74,53100.0,46.4605,46.471,46.4553,46.4658,53100.0
2012-03-30 15:25:00,88.74,88.8,88.74,88.77,51800.0,46.4658,46.4972,46.4658,46.4815,51800.0
2012-03-30 15:30:00,88.78,88.78,88.73,88.77,81900.0,46.4867,46.4867,46.4605,46.4815,81900.0
2012-03-30 15:35:00,88.77,88.78,88.65,88.67,93400.0,46.4815,46.4867,46.4186,46.4291,93400.0
2012-03-30 15:40:00,88.66,88.68,88.6,88.61,89500.0,46.4239,46.4344,46.3925,46.3977,89500.0
2012-03-30 15:45:00,88.61,88.61,88.47,88.47,184700.0,46.3977,46.3977,46.3244,46.3244,184700.0
2012-03-30 15:50:00,88.47,88.62,88.47,88.6,217500.0,46.3244,46.4029,46.3244,46.3925,217500.0
2012-03-30 15:55:00,88.59,88.62,88.53,88.6,306600.0,46.3872,46.4029,46.3558,46.3925,306600.0
2012-04-02 09:30:00,88.86,89.08,88.86,89.06,158400.0,46.5286,46.6438,46.5286,46.6333,158400.0
2012-04-02 09:35:00,89.08,89.13,88.85,88.89,97900.0,46.6438,46.67,46.5234,46.5443,97900.0
2012-04-02 09:40:00,88.89,89.12,88.86,89.12,70100.0,46.5443,46.6647,46.5286,46.6647,70100.0
2012-04-02 09:45:00,89.12,89.23,88.95,88.98,70000.0,46.6647,46.7223,46.5757,46.5914,70000.0
2012-04-02 09:50:00,88.98,89.2,88.97,89.18,52600.0,46.5914,46.7066,46.5862,46.6962,52600.0
2012-04-02 09:55:00,89.18,89.26,89.16,89.22,69600.0,46.6962,46.738,46.6857,46.7171,69600.0
2012-04-02 10:00:00,89.23,89.33,89.08,89.1,84300.0,46.7223,46.7747,46.6438,46.6543,84300.0
2012-04-02 10:05:00,89.1,89.18,89.04,89.09,294600.0,46.6543,46.6962,46.6229,46.649,294600.0
2012-04-02 10:10:00,89.09,89.21,89.07,89.08,89200.0,46.649,46.7119,46.6386,46.6438,89200.0
2012-04-02 10:15:00,89.07,89.1,89.0,89.05,65900.0,46.6386,46.6543,46.6019,46.6281,65900.0
2012-04-02 10:20:00,89.05,89.06,89.0,89.05,50400.0,46.6281,46.6333,46.6019,46.6281,50400.0
2012-04-02 10:25:00,89.05,89.07,88.95,88.95,93400.0,46.6281,46.6386,46.5757,46.5757,93400.0
2012-04-02 10:30:00,88.96,89.08,88.93,89.0,111200.0,46.581,46.6438,46.5653,46.6019,111200.0
2012-04-02 10:35:00,89.0,89.11,88.93,89.09,191100.0,46.6019,46.6595,46.5653,46.649,191100.0
2012-04-02 10:40:00,89.1,89.28,89.1,89.27,50100.0,46.6543,46.7485,46.6543,46.7433,50100.0
2012-04-02 10:45:00,89.26,89.29,89.23,89.29,27600.0,46.738,46.7538,46.7223,46.7538,27600.0
2012-04-02 10:50:00,89.28,89.4,89.26,89.37,67600.0,46.7485,46.8114,46.738,46.7956,67600.0
2012-04-02 10:55:00,89.36,89.45,89.36,89.44,33600.0,46.7904,46.8375,46.7904,46.8323,33600.0
2012-04-02 11:00:00,89.45,89.46,89.32,89.35,142300.0,46.8375,46.8428,46.7695,46.7852,142300.0
2012-04-02 11:05:00,89.35,89.36,89.21,89.25,36800.0,46.7852,46.7904,46.7119,46.7328,36800.0
2012-04-02 11:10:00,89.25,89.33,89.25,89.28,43800.0,46.7328,46.7747,46.7328,46.7485,43800.0
2012-04-02 11:15:00,89.29,89.32,89.16,89.18,43700.0,46.7538,46.7695,46.6857,46.6962,43700.0
2012-04-02 11:20:00,89.18,89.29,89.18,89.24,28400.0,46.6962,46.7538,46.6962,46.7276,28400.0
2012-04-02 11:25:00,89.25,89.28,89.22,89.28,42900.0,46.7328,46.7485,46.7171,46.7485,42900.0
2012-04-02 11:30:00,89.28,89.28,89.22,89.22,20900.0,46.7485,46.7485,46.7171,46.7171,20900.0
2012-04-02 11:35:00,89.23,89.27,89.22,89.23,17200.0,46.7223,46.7433,46.7171,46.7223,17200.0
2012-04-02 11:40:00,89.23,89.26,89.2,89.25,22100.0,46.7223,46.738,46.7066,46.7328,22100.0
2012-04-02 11:45:00,89.25,89.26,89.22,89.25,24100.0,46.7328,46.738,46.7171,46.7328,24100.0
2012-04-02 11:50:00,89.24,89.26,89.2,89.24,26800.0,46.7276,46.738,46.7066,46.7276,26800.0
2012-04-02 11:55:00,89.24,89.28,89.23,89.28,18800.0,46.7276,46.7485,46.7223,46.7485,18800.0
2012-04-02 12:00:00,89.28,89.35,89.27,89.33,40800.0,46.7485,46.7852,46.7433,46.7747,40800.0
2012-04-02 12:05:00,89.33,89.45,89.31,89.45,29700.0,46.7747,46.8375,46.7642,46.8375,29700.0
2012-04-02 12:10:00,89.44,89.58,89.42,89.57,59000.0,46.8323,46.9056,46.8218,46.9004,59000.0
2012-04-02 12:15:00,89.57,89.59,89.46,89.48,56100.0,46.9004,46.9108,46.8428,46.8532,56100.0
2012-04-02 12:20:00,89.47,89.52,89.47,89.47,13800.0,46.848,46.8742,46.848,46.848,13800.0
2012-04-02 12:25:00,89.47,89.5,89.45,89.47,26900.0,46.848,46.8637,46.8375,46.848,26900.0
2012-04-02 12:30:00,89.47,89.57,89.46,89.56,43000.0,46.848,46.9004,46.8428,46.8951,43000.0
2012-04-02 12:35:00,89.57,89.6,89.52,89.54,46500.0,46.9004,46.9161,46.8742,46.8847,46500.0
2012-04-02 12:40:00,89.55,89.62,89.53,89.61,28400.0,46.8899,46.9266,46.8794,46.9213,28400.0
2012-04-02 12:45:00,89.6,89.61,89.49,89.54,60200.0,46.9161,46.9213,46.8585,46.8847,60200.0
2012-04-02 12:50:00,89.54,89.56,89.5,89.55,34700.0,46.8847,46.8951,46.8637,46.8899,34700.0
2012-04-02 12:55:00,89.54,89.58,89.52,89.56,16000.0,46.8847,46.9056,46.8742,46.8951,16000.0
2012-04-02 13:00:00,89.56,89.59,89.55,89.57,12100.0,46.8951,46.9108,46.8899,46.9004,12100.0
2012-04-02 13:05:00,89.57,89.59,89.55,89.56,25800.0,46.9004,46.9108,46.8899,46.8951,25800.0
2012-04-02 13:10:00,89.55,89.59,89.5,89.56,36200.0,46.8899,46.9108,46.8637,46.8951,36200.0
2012-04-02 13:15:00,89.57,89.58,89.48,89.5,15800.0,46.9004,46.9056,46.8532,46.8637,15800.0
2012-04-02 13:20:00,89.5,89.53,89.48,89.5,18700.0,46.8637,46.8794,46.8532,46.8637,18700.0
2012-04-02 13:25:00,89.49,89.52,89.49,89.49,13900.0,46.8585,46.8742,46.8585,46.8585,13900.0
2012-04-02 13:30:00,89.5,89.57,89.5,89.52,26000.0,46.8637,46.9004,46.8637,46.8742,26000.0
2012-04-02 13:35:00,89.52,89.53,89.47,89.5,28000.0,46.8742,46.8794,46.848,46.8637,28000.0
2012-04-02 13:40:00,89.49,89.5,89.44,89.45,25700.0,46.8585,46.8637,46.8323,46.8375,25700.0
2012-04-02 13:45:00,89.46,89.51,89.43,89.44,32800.0,46.8428,46.869,46.8271,46.8323,32800.0
2012-04-02 13:50:00,89.43,89.45,89.43,89.45,8600.0,46.8271,46.8375,46.8271,46.8375,8600.0
2012-04-02 13:55:00,89.44,89.47,89.44,89.46,12500.0,46.8323,46.848,46.8323,46.8428,12500.0
2012-04-02 14:00:00,89.47,89.52,89.44,89.45,32900.0,46.848,46.8742,46.8323,46.8375,32900.0
2012-04-02 14:05:00,89.44,89.44,89.39,89.39,19300.0,46.8323,46.8323,46.8061,46.8061,19300.0
2012-04-02 14:10:00,89.4,89.45,89.38,89.42,27500.0,46.8114,46.8375,46.8009,46.8218,27500.0
2012-04-02 14:15:00,89.41,89.43,89.34,89.38,33900.0,46.8166,46.8271,46.7799,46.8009,33900.0
2012-04-02 14:20:00,89.37,89.4,89.37,89.4,22000.0,46.7956,46.8114,46.7956,46.8114,22000.0
2012-04-02 14:25:00,89.4,89.43,89.39,89.4,30000.0,46.8114,46.8271,46.8061,46.8114,30000.0
2012-04-02 14:30:00,89.4,89.43,89.38,89.41,24000.0,46.8114,46.8271,46.8009,46.8166,24000.0
2012-04-02 14:35:00,89.4,89.44,89.38,89.44,31800.0,46.8114,46.8323,46.8009,46.8323,31800.0
2012-04-02 14:40:00,89.44,89.48,89.43,89.44,34300.0,46.8323,46.8532,46.8271,46.8323,34300.0
2012-04-02 14:45:00,89.45,89.45,89.38,89.41,26900.0,46.8375,46.8375,46.8009,46.8166,26900.0
2012-04-02 14:50:00,89.41,89.41,89.34,89.39,40900.0,46.8166,46.8166,46.7799,46.8061,40900.0
2012-04-02 14:55:00,89.4,89.43,89.39,89.41,32200.0,46.8114,46.8271,46.8061,46.8166,32200.0
2012-04-02 15:00:00,89.41,89.44,89.41,89.43,25700.0,46.8166,46.8323,46.8166,46.8271,25700.0
2012-04-02 15:05:00,89.43,89.46,89.4,89.45,83600.0,46.8271,46.8428,46.8114,46.8375,83600.0
2012-04-02 15:10:00,89.45,89.47,89.41,89.41,36500.0,46.8375,46.848,46.8166,46.8166,36500.0
2012-04-02 15:15:00,89.41,89.41,89.36,89.36,40800.0,46.8166,46.8166,46.7904,46.7904,40800.0
2012-04-02 15:20:00,89.36,89.37,89.33,89.34,38500.0,46.7904,46.7956,46.7747,46.7799,38500.0
2012-04-02 15:25:00,89.34,89.42,89.33,89.4,47600.0,46.7799,46.8218,46.7747,46.8114,47600.0
2012-04-02 15:30:00,89.41,89.42,89.33,89.33,51300.0,46.8166,46.8218,46.7747,46.7747,51300.0
2012-04-02 15:35:00,89.34,89.34,89.3,89.33,58700.0,46.7799,46.7799,46.759,46.7747,58700.0
2012-04-02 15:40:00,89.34,89.42,89.33,89.41,75900.0,46.7799,46.8218,46.7747,46.8166,75900.0
2012-04-02 15:45:00,89.42,89.49,89.27,89.28,129800.0,46.8218,46.8585,46.7433,46.7485,129800.0
2012-04-02 15:50:00,89.28,89.34,89.26,89.32,92700.0,46.7485,46.7799,46.738,46.7695,92700.0
2012-04-02 15:55:00,89.32,89.39,89.24,89.35,261900.0,46.7695,46.8061,46.7276,46.7852,261900.0
2012-04-03 09:30:00,88.55,89.02,88.38,88.85,183900.0,46.3663,46.6124,46.2773,46.5234,183900.0
2012-04-03 09:35:00,88.87,89.0,88.75,88.89,283600.0,46.5338,46.6019,46.471,46.5443,283600.0
2012-04-03 09:40:00,88.9,88.98,88.81,88.95,60100.0,46.5495,46.5914,46.5024,46.5757,60100.0
2012-04-03 09:45:00,88.94,88.94,88.8,88.8,115300.0,46.5705,46.5705,46.4972,46.4972,115300.0
2012-04-03 09:50:00,88.8,88.8,88.5,88.53,212700.0,46.4972,46.4972,46.3401,46.3558,212700.0
2012-04-03 09:55:00,88.53,88.73,88.51,88.6,171100.0,46.3558,46.4605,46.3453,46.3925,171100.0
2012-04-03 10:00:00,88.6,88.6,88.42,88.42,280100.0,46.3925,46.3925,46.2982,46.2982,280100.0
2012-04-03 10:05:00,88.42,88.58,88.4,88.54,125000.0,46.2982,46.382,46.2877,46.361,125000.0
2012-04-03 10:10:00,88.55,88.6,88.48,88.51,100500.0,46.3663,46.3925,46.3296,46.3453,100500.0
2012-04-03 10:15:00,88.51,88.52,88.45,88.45,71000.0,46.3453,46.3506,46.3139,46.3139,71000.0
2012-04-03 10:20:00,88.46,88.6,88.44,88.59,176900.0,46.3192,46.3925,46.3087,46.3872,176900.0
2012-04-03 10:25:00,88.59,88.64,88.54,88.62,64600.0,46.3872,46.4134,46.361,46.4029,64600.0
2012-04-03 10:30:00,88.63,88.7,88.58,88.7,94600.0,46.4082,46.4448,46.382,46.4448,94600.0
2012-04-03 10:35:00,88.7,88.7,88.56,88.6,189100.0,46.4448,46.4448,46.3715,46.3925,189100.0
2012-04-03 10:40:00,88.6,88.7,88.59,88.62,97800.0,46.3925,46.4448,46.3872,46.4029,97800.0
2012-04-03 10:45:00,88.63,88.7,88.62,88.69,45500.0,46.4082,46.4448,46.4029,46.4396,45500.0
2012-04-03 10:50:00,88.69,88.69,88.59,88.6,51800.0,46.4396,46.4396,46.3872,46.3925,51800.0
2012-04-03 10:55:00,88.6,88.64,88.57,88.57,41300.0,46.3925,46.4134,46.3768,46.3768,41300.0
2012-04-03 11:00:00,88.56,88.62,88.52,88.52,47700.0,46.3715,46.4029,46.3506,46.3506,47700.0
2012-04-03 11:05:00,88.53,88.6,88.52,88.59,39700.0,46.3558,46.3925,46.3506,46.3872,39700.0
2012-04-03 11:10:00,88.59,88.6,88.53,88.57,44300.0,46.3872,46.3925,46.3558,46.3768,44300.0
2012-04-03 11:15:00,88.57,88.63,88.56,88.61,30300.0,46.3768,46.4082,46.3715,46.3977,30300.0
2012-04-03 11:20:00,88.61,88.62,88.52,88.52,52400.0,46.3977,46.4029,46.3506,46.3506,52400.0
2012-04-03 11:25:00,88.52,88.53,88.47,88.48,46400.0,46.3506,46.3558,46.3244,46.3296,46400.0
2012-04-03 11:30:00,88.48,88.51,88.45,88.51,50100.0,46.3296,46.3453,46.3139,46.3453,50100.0
2012-04-03 11:35:00,88.51,88.61,88.51,88.61,60000.0,46.3453,46.3977,46.3453,46.3977,60000.0
2012-04-03 11:40:00,88.61,88.65,88.56,88.56,61500.0,46.3977,46.4186,46.3715,46.3715,61500.0
2012-04-03 11:45:00,88.57,88.62,88.56,88.6,44700.0,46.3768,46.4029,46.3715,46.3925,44700.0
2012-04-03 11:50:00,88.6,88.62,88.57,88.61,22900.0,46.3925,46.4029,46.3768,46.3977,22900.0
2012-04-03 11:55:00,88.62,88.62,88.59,88.59,56800.0,46.4029,46.4029,46.3872,46.3872,56800.0
2012-04-03 12:00:00,88.59,88.6,88.56,88.59,32100.0,46.3872,46.3925,46.3715,46.3872,32100.0
2012-04-03 12:05:00,88.59,88.59,88.45,88.46,61700.0,46.3872,46.3872,46.3139,46.3192,61700.0
2012-04-03 12:10:00,88.45,88.46,88.33,88.37,86500.0,46.3139,46.3192,46.2511,46.272,86500.0
2012-04-03 12:15:00,88.37,88.4,88.32,88.32,34600.0,46.272,46.2877,46.2458,46.2458,34600.0
2012-04-03 12:20:00,88.32,88.33,88.29,88.32,42000.0,46.2458,46.2511,46.2301,46.2458,42000.0
2012-04-03 12:25:00,88.33,88.45,88.33,88.45,30200.0,46.2511,46.3139,46.2511,46.3139,30200.0
2012-04-03 12:30:00,88.45,88.5,88.43,88.5,49700.0,46.3139,46.3401,46.3034,46.3401,49700.0
2012-04-03 12:35:00,88.49,88.6,88.49,88.6,49800.0,46.3349,46.3925,46.3349,46.3925,49800.0
2012-04-03 12:40:00,88.6,88.61,88.55,88.57,70100.0,46.3925,46.3977,46.3663,46.3768,70100.0
2012-04-03 12:45:00,88.56,88.59,88.56,88.58,24100.0,46.3715,46.3872,46.3715,46.382,24100.0
2012-04-03 12:50:00,88.59,88.62,88.55,88.55,55000.0,46.3872,46.4029,46.3663,46.3663,55000.0
2012-04-03 12:55:00,88.56,88.62,88.56,88.61,37100.0,46.3715,46.4029,46.3715,46.3977,37100.0
2012-04-03 13:00:00,88.61,88.61,88.56,88.57,78500.0,46.3977,46.3977,46.3715,46.3768,78500.0
2012-04-03 13:05:00,88.56,88.6,88.56,88.6,41200.0,46.3715,46.3925,46.3715,46.3925,41200.0
2012-04-03 13:10:00,88.59,88.63,88.59,88.62,32500.0,46.3872,46.4082,46.3872,46.4029,32500.0
2012-04-03 13:15:00,88.61,88.62,88.59,88.61,51900.0,46.3977,46.4029,46.3872,46.3977,51900.0
2012-04-03 13:20:00,88.61,88.62,88.6,88.6,36200.0,46.3977,46.4029,46.3925,46.3925,36200.0
2012-04-03 13:25:00,88.6,88.61,88.57,88.59,52000.0,46.3925,46.3977,46.3768,46.3872,52000.0
2012-04-03 13:30:00,88.6,88.62,88.59,88.62,71000.0,46.3925,46.4029,46.3872,46.4029,71000.0
2012-04-03 13:35:00,88.62,88.66,88.62,88.65,18400.0,46.4029,46.4239,46.4029,46.4186,18400.0
2012-04-03 13:40:00,88.66,88.67,88.62,88.66,30600.0,46.4239,46.4291,46.4029,46.4239,30600.0
2012-04-03 13:45:00,88.67,88.77,88.67,88.76,30000.0,46.4291,46.4815,46.4291,46.4762,30000.0
2012-04-03 13:50:00,88.76,88.88,88.75,88.86,38700.0,46.4762,46.5391,46.471,46.5286,38700.0
2012-04-03 13:55:00,88.86,88.9,88.85,88.9,55900.0,46.5286,46.5495,46.5234,46.5495,55900.0
2012-04-03 14:00:00,88.9,88.9,88.59,88.61,180700.0,46.5495,46.5495,46.3872,46.3977,180700.0
2012-04-03 14:05:00,88.6,88.61,88.5,88.51,80100.0,46.3925,46.3977,46.3401,46.3453,80100.0
2012-04-03 14:10:00,88.51,88.67,88.42,88.66,137100.0,46.3453,46.4291,46.2982,46.4239,137100.0
2012-04-03 14:15:00,88.66,88.75,88.62,88.73,49500.0,46.4239,46.471,46.4029,46.4605,49500.0
2012-04-03 14:20:00,88.73,88.74,88.66,88.71,107000.0,46.4605,46.4658,46.4239,46.4501,107000.0
2012-04-03 14:25:00,88.7,88.81,88.7,88.77,148200.0,46.4448,46.5024,46.4448,46.4815,148200.0
2012-04-03 14:30:00,88.77,88.8,88.61,88.72,101600.0,46.4815,46.4972,46.3977,46.4553,101600.0
2012-04-03 14:35:00,88.72,88.8,88.68,88.7,174200.0,46.4553,46.4972,46.4344,46.4448,174200.0
2012-04-03 14:40:00,88.69,88.77,88.67,88.76,98800.0,46.4396,46.4815,46.4291,46.4762,98800.0
2012-04-03 14:45:00,88.76,88.76,88.71,88.74,55100.0,46.4762,46.4762,46.4501,46.4658,55100.0
2012-04-03 14:50:00,88.73,88.78,88.72,88.78,89300.0,46.4605,46.4867,46.4553,46.4867,89300.0
2012-04-03 14:55:00,88.77,88.79,88.74,88.75,77300.0,46.4815,46.4919,46.4658,46.471,77300.0
2012-04-03 15:00:00,88.75,88.86,88.73,88.86,73300.0,46.471,46.5286,46.4605,46.5286,73300.0
2012-04-03 15:05:00,88.86,88.87,88.73,88.73,207800.0,46.5286,46.5338,46.4605,46.4605,207800.0
2012-04-03 15:10:00,88.73,88.76,88.73,88.76,82100.0,46.4605,46.4762,46.4605,46.4762,82100.0
2012-04-03 15:15:00,88.77,88.84,88.76,88.83,97800.0,46.4815,46.5181,46.4762,46.5129,97800.0
2012-04-03 15:20:00,88.84,88.85,88.76,88.85,67700.0,46.5181,46.5234,46.4762,46.5234,67700.0
2012-04-03 15:25:00,88.85,88.88,88.77,88.78,90000.0,46.5234,46.5391,46.4815,46.4867,90000.0
2012-04-03 15:30:00,88.77,88.89,88.76,88.88,68500.0,46.4815,46.5443,46.4762,46.5391,68500.0
2012-04-03 15:35:00,88.89,88.89,88.82,88.85,114300.0,46.5443,46.5443,46.5077,46.5234,114300.0
2012-04-03 15:40:00,88.85,88.85,88.78,88.79,80800.0,46.5234,46.5234,46.4867,46.4919,80800.0
2012-04-03 15:45:00,88.79,88.97,88.78,88.95,168200.0,46.4919,46.5862,46.4867,46.5757,168200.0
2012-04-03 15:50:00,88.96,88.98,88.9,88.93,137700.0,46.581,46.5914,46.5495,46.5653,137700.0
2012-04-03 15:55:00,88.93,89.02,88.93,88.97,274200.0,46.5653,46.6124,46.5653,46.5862,274200.0
2012-04-04 09:30:00,88.63,88.88,88.6,88.82,309100.0,46.4082,46.5391,46.3925,46.5077,309100.0
2012-04-04 09:35:00,88.79,89.0,88.71,88.78,64600.0,46.4919,46.6019,46.4501,46.4867,64600.0
2012-04-04 09:40:00,88.81,89.09,88.81,89.06,47500.0,46.5024,46.649,46.5024,46.6333,47500.0
2012-04-04 09:45:00,89.07,89.18,88.92,88.99,75600.0,46.6386,46.6962,46.56,46.5967,75600.0
2012-04-04 09:50:00,88.99,89.06,88.97,89.0,55000.0,46.5967,46.6333,46.5862,46.6019,55000.0
2012-04-04 09:55:00,89.0,89.13,88.92,89.1,100600.0,46.6019,46.67,46.56,46.6543,100600.0
2012-04-04 10:00:00,89.09,89.13,89.0,89.03,68600.0,46.649,46.67,46.6019,46.6176,68600.0
2012-04-04 10:05:00,89.02,89.06,88.87,89.01,164000.0,46.6124,46.6333,46.5338,46.6071,164000.0
2012-04-04 10:10:00,89.01,89.04,88.96,89.0,67000.0,46.6071,46.6229,46.581,46.6019,67000.0
2012-04-04 10:15:00,89.0,89.06,88.97,89.0,68300.0,46.6019,46.6333,46.5862,46.6019,68300.0
2012-04-04 10:20:00,88.99,89.06,88.98,89.03,46600.0,46.5967,46.6333,46.5914,46.6176,46600.0
2012-04-04 10:25:00,89.02,89.04,88.97,89.01,66400.0,46.6124,46.6229,46.5862,46.6071,66400.0
2012-04-04 10:30:00,89.02,89.05,88.99,89.03,64600.0,46.6124,46.6281,46.5967,46.6176,64600.0
2012-04-04 10:35:00,89.03,89.06,89.01,89.04,38600.0,46.6176,46.6333,46.6071,46.6229,38600.0
2012-04-04 10:40:00,89.04,89.17,89.04,89.16,71300.0,46.6229,46.6909,46.6229,46.6857,71300.0
2012-04-04 10:45:00,89.17,89.23,89.17,89.2,81500.0,46.6909,46.7223,46.6909,46.7066,81500.0
2012-04-04 10:50:00,89.21,89.41,89.2,89.4,83800.0,46.7119,46.8166,46.7066,46.8114,83800.0
2012-04-04 10:55:00,89.41,89.42,89.3,89.31,54000.0,46.8166,46.8218,46.759,46.7642,54000.0
2012-04-04 11:00:00,89.31,89.44,89.28,89.44,77800.0,46.7642,46.8323,46.7485,46.8323,77800.0
2012-04-04 11:05:00,89.44,89.6,89.44,89.59,66800.0,46.8323,46.9161,46.8323,46.9108,66800.0
2012-04-04 11:10:00,89.59,89.62,89.39,89.47,105400.0,46.9108,46.9266,46.8061,46.848,105400.0
2012-04-04 11:15:00,89.46,89.56,89.45,89.53,41900.0,46.8428,46.8951,46.8375,46.8794,41900.0
2012-04-04 11:20:00,89.52,89.54,89.43,89.51,40700.0,46.8742,46.8847,46.8271,46.869,40700.0
2012-04-04 11:25:00,89.52,89.67,89.52,89.66,74900.0,46.8742,46.9527,46.8742,46.9475,74900.0
2012-04-04 11:30:00,89.66,89.77,89.64,89.77,52400.0,46.9475,47.0051,46.937,47.0051,52400.0
2012-04-04 11:35:00,89.77,89.93,89.77,89.91,98700.0,47.0051,47.0889,47.0051,47.0784,98700.0
2012-04-04 11:40:00,89.89,90.08,89.89,90.03,210200.0,47.0679,47.1674,47.0679,47.1412,210200.0
2012-04-04 11:45:00,90.03,90.06,89.97,89.99,60600.0,47.1412,47.1569,47.1098,47.1203,60600.0
2012-04-04 11:50:00,89.98,90.1,89.96,90.04,93100.0,47.1151,47.1779,47.1046,47.1465,93100.0
2012-04-04 11:55:00,90.03,90.1,89.95,89.96,120400.0,47.1412,47.1779,47.0993,47.1046,120400.0
2012-04-04 12:00:00,89.95,90.0,89.91,89.92,97800.0,47.0993,47.1255,47.0784,47.0836,97800.0
2012-04-04 12:05:00,89.93,89.93,89.75,89.81,225800.0,47.0889,47.0889,46.9946,47.026,225800.0
2012-04-04 12:10:00,89.81,89.89,89.75,89.75,72200.0,47.026,47.0679,46.9946,46.9946,72200.0
2012-04-04 12:15:00,89.74,89.75,89.7,89.71,41400.0,46.9894,46.9946,46.9684,46.9737,41400.0
2012-04-04 12:20:00,89.72,89.72,89.61,89.62,28800.0,46.9789,46.9789,46.9213,46.9266,28800.0
2012-04-04 12:25:00,89.62,89.63,89.57,89.58,46700.0,46.9266,46.9318,46.9004,46.9056,46700.0
2012-04-04 12:30:00,89.59,89.67,89.57,89.67,39600.0,46.9108,46.9527,46.9004,46.9527,39600.0
2012-04-04 12:35:00,89.67,89.68,89.57,89.58,112300.0,46.9527,46.958,46.9004,46.9056,112300.0
2012-04-04 12:40:00,89.58,89.6,89.52,89.56,78700.0,46.9056,46.9161,46.8742,46.8951,78700.0
2012-04-04 12:45:00,89.55,89.56,89.52,89.53,26000.0,46.8899,46.8951,46.8742,46.8794,26000.0
2012-04-04 12:50:00,89.53,89.56,89.53,89.54,36400.0,46.8794,46.8951,46.8794,46.8847,36400.0
2012-04-04 12:55:00,89.54,89.6,89.53,89.6,60400.0,46.8847,46.9161,46.8794,46.9161,60400.0
2012-04-04 13:00:00,89.6,89.7,89.6,89.63,73500.0,46.9161,46.9684,46.9161,46.9318,73500.0
2012-04-04 13:05:00,89.63,89.65,89.52,89.53,93300.0,46.9318,46.9423,46.8742,46.8794,93300.0
2012-04-04 13:10:00,89.53,89.61,89.51,89.54,83100.0,46.8794,46.9213,46.869,46.8847,83100.0
2012-04-04 13:15:00,89.54,89.54,89.45,89.49,75700.0,46.8847,46.8847,46.8375,46.8585,75700.0
2012-04-04 13:20:00,89.49,89.53,89.41,89.42,75000.0,46.8585,46.8794,46.8166,46.8218,75000.0
2012-04-04 13:25:00,89.42,89.44,89.35,89.35,42400.0,46.8218,46.8323,46.7852,46.7852,42400.0
2012-04-04 13:30:00,89.36,89.37,89.25,89.27,58600.0,46.7904,46.7956,46.7328,46.7433,58600.0
2012-04-04 13:35:00,89.27,89.28,89.13,89.14,79200.0,46.7433,46.7485,46.67,46.6752,79200.0
2012-04-04 13:40:00,89.14,89.41,89.14,89.41,54100.0,46.6752,46.8166,46.6752,46.8166,54100.0
2012-04-04 13:45:00,89.41,89.47,89.32,89.34,61100.0,46.8166,46.848,46.7695,46.7799,61100.0
2012-04-04 13:50:00,89.34,89.35,89.26,89.26,25900.0,46.7799,46.7852,46.738,46.738,25900.0
2012-04-04 13:55:00,89.25,89.34,89.25,89.31,31500.0,46.7328,46.7799,46.7328,46.7642,31500.0
2012-04-04 14:00:00,89.31,89.42,89.31,89.39,48400.0,46.7642,46.8218,46.7642,46.8061,48400.0
2012-04-04 14:05:00,89.38,89.42,89.35,89.39,51500.0,46.8009,46.8218,46.7852,46.8061,51500.0
2012-04-04 14:10:00,89.37,89.41,89.37,89.41,25100.0,46.7956,46.8166,46.7956,46.8166,25100.0
2012-04-04 14:15:00,89.42,89.43,89.36,89.39,39900.0,46.8218,46.8271,46.7904,46.8061,39900.0
2012-04-04 14:20:00,89.4,89.4,89.36,89.36,45100.0,46.8114,46.8114,46.7904,46.7904,45100.0
2012-04-04 14:25:00,89.36,89.42,89.33,89.41,60700.0,46.7904,46.8218,46.7747,46.8166,60700.0
2012-04-04 14:30:00,89.41,89.44,89.37,89.43,49600.0,46.8166,46.8323,46.7956,46.8271,49600.0
2012-04-04 14:35:00,89.43,89.49,89.42,89.48,58200.0,46.8271,46.8585,46.8218,46.8532,58200.0
2012-04-04 14:40:00,89.48,89.5,89.33,89.33,66900.0,46.8532,46.8637,46.7747,46.7747,66900.0
2012-04-04 14:45:00,89.34,89.38,89.3,89.37,41500.0,46.7799,46.8009,46.759,46.7956,41500.0
2012-04-04 14:50:00,89.37,89.4,89.34,89.39,37400.0,46.7956,46.8114,46.7799,46.8061,37400.0
2012-04-04 14:55:00,89.39,89.42,89.37,89.37,48900.0,46.8061,46.8218,46.7956,46.7956,48900.0
2012-04-04 15:00:00,89.37,89.38,89.31,89.31,31600.0,46.7956,46.8009,46.7642,46.7642,31600.0
2012-04-04 15:05:00,89.3,89.42,89.29,89.41,83900.0,46.759,46.8218,46.7538,46.8166,83900.0
2012-04-04 15:10:00,89.41,89.49,89.41,89.49,57700.0,46.8166,46.8585,46.8166,46.8585,57700.0
2012-04-04 15:15:00,89.48,89.5,89.42,89.47,53700.0,46.8532,46.8637,46.8218,46.848,53700.0
2012-04-04 15:20:00,89.47,89.55,89.46,89.52,91300.0,46.848,46.8899,46.8428,46.8742,91300.0
2012-04-04 15:25:00,89.52,89.61,89.5,89.6,99500.0,46.8742,46.9213,46.8637,46.9161,99500.0
2012-04-04 15:30:00,89.59,89.63,89.48,89.56,400500.0,46.9108,46.9318,46.8532,46.8951,400500.0
2012-04-04 15:35:00,89.54,89.6,89.52,89.55,131100.0,46.8847,46.9161,46.8742,46.8899,131100.0
2012-04-04 15:40:00,89.54,89.56,89.49,89.55,143300.0,46.8847,46.8951,46.8585,46.8899,143300.0
2012-04-04 15:45:00,89.55,89.57,89.48,89.5,131400.0,46.8899,46.9004,46.8532,46.8637,131400.0
2012-04-04 15:50:00,89.52,89.6,89.5,89.58,197800.0,46.8742,46.9161,46.8637,46.9056,197800.0
2012-04-04 15:55:00,89.6,89.61,89.47,89.47,236300.0,46.9161,46.9213,46.848,46.848,236300.0
2012-04-05 09:30:00,89.11,89.25,88.85,88.86,245000.0,46.6595,46.7328,46.5234,46.5286,245000.0
2012-04-05 09:35:00,88.86,89.03,88.62,88.65,117800.0,46.5286,46.6176,46.4029,46.4186,117800.0
2012-04-05 09:40:00,88.65,88.67,88.62,88.63,60600.0,46.4186,46.4291,46.4029,46.4082,60600.0
2012-04-05 09:45:00,88.64,88.68,88.6,88.63,253500.0,46.4134,46.4344,46.3925,46.4082,253500.0
2012-04-05 09:50:00,88.63,88.65,88.6,88.63,190900.0,46.4082,46.4186,46.3925,46.4082,190900.0
2012-04-05 09:55:00,88.63,88.65,88.6,88.6,110600.0,46.4082,46.4186,46.3925,46.3925,110600.0
2012-04-05 10:00:00,88.6,88.66,88.6,88.64,85000.0,46.3925,46.4239,46.3925,46.4134,85000.0
2012-04-05 10:05:00,88.63,88.66,88.6,88.61,82100.0,46.4082,46.4239,46.3925,46.3977,82100.0
2012-04-05 10:10:00,88.61,88.63,88.6,88.6,96500.0,46.3977,46.4082,46.3925,46.3925,96500.0
2012-04-05 10:15:00,88.6,88.63,88.41,88.48,137900.0,46.3925,46.4082,46.293,46.3296,137900.0
2012-04-05 10:20:00,88.48,88.49,88.34,88.35,98100.0,46.3296,46.3349,46.2563,46.2616,98100.0
2012-04-05 10:25:00,88.35,88.43,88.34,88.36,74800.0,46.2616,46.3034,46.2563,46.2668,74800.0
2012-04-05 10:30:00,88.36,88.4,88.27,88.3,73800.0,46.2668,46.2877,46.2197,46.2354,73800.0
2012-04-05 10:35:00,88.29,88.32,88.27,88.31,42900.0,46.2301,46.2458,46.2197,46.2406,42900.0
2012-04-05 10:40:00,88.32,88.36,88.3,88.33,115500.0,46.2458,46.2668,46.2354,46.2511,115500.0
2012-04-05 10:45:00,88.32,88.34,88.3,88.32,84400.0,46.2458,46.2563,46.2354,46.2458,84400.0
2012-04-05 10:50:00,88.31,88.34,88.3,88.32,60100.0,46.2406,46.2563,46.2354,46.2458,60100.0
2012-04-05 10:55:00,88.32,88.36,88.3,88.36,40900.0,46.2458,46.2668,46.2354,46.2668,40900.0
2012-04-05 11:00:00,88.36,88.41,88.34,88.37,61600.0,46.2668,46.293,46.2563,46.272,61600.0
2012-04-05 11:05:00,88.36,88.4,88.35,88.38,46800.0,46.2668,46.2877,46.2616,46.2773,46800.0
2012-04-05 11:10:00,88.38,88.41,88.35,88.35,40500.0,46.2773,46.293,46.2616,46.2616,40500.0
2012-04-05 11:15:00,88.34,88.35,88.29,88.35,64100.0,46.2563,46.2616,46.2301,46.2616,64100.0
2012-04-05 11:20:00,88.35,88.36,88.3,88.33,54800.0,46.2616,46.2668,46.2354,46.2511,54800.0
2012-04-05 11:25:00,88.33,88.33,88.25,88.29,75400.0,46.2511,46.2511,46.2092,46.2301,75400.0
2012-04-05 11:30:00,88.28,88.31,88.26,88.27,58100.0,46.2249,46.2406,46.2144,46.2197,58100.0
2012-04-05 11:35:00,88.26,88.27,88.13,88.17,117000.0,46.2144,46.2197,46.1464,46.1673,117000.0
2012-04-05 11:40:00,88.17,88.25,88.17,88.22,49100.0,46.1673,46.2092,46.1673,46.1935,49100.0
2012-04-05 11:45:00,88.22,88.27,88.19,88.24,51500.0,46.1935,46.2197,46.1778,46.204,51500.0
2012-04-05 11:50:00,88.24,88.28,88.22,88.27,33300.0,46.204,46.2249,46.1935,46.2197,33300.0
2012-04-05 11:55:00,88.26,88.27,88.15,88.18,93100.0,46.2144,46.2197,46.1568,46.1725,93100.0
2012-04-05 12:00:00,88.19,88.2,88.11,88.12,107500.0,46.1778,46.183,46.1359,46.1411,107500.0
2012-04-05 12:05:00,88.12,88.2,88.11,88.2,32700.0,46.1411,46.183,46.1359,46.183,32700.0
2012-04-05 12:10:00,88.2,88.29,88.19,88.29,35500.0,46.183,46.2301,46.1778,46.2301,35500.0
2012-04-05 12:15:00,88.29,88.43,88.29,88.4,64100.0,46.2301,46.3034,46.2301,46.2877,64100.0
2012-04-05 12:20:00,88.4,88.56,88.38,88.45,70900.0,46.2877,46.3715,46.2773,46.3139,70900.0
2012-04-05 12:25:00,88.45,88.47,88.37,88.37,65800.0,46.3139,46.3244,46.272,46.272,65800.0
2012-04-05 12:30:00,88.38,88.41,88.34,88.36,49100.0,46.2773,46.293,46.2563,46.2668,49100.0
2012-04-05 12:35:00,88.37,88.4,88.35,88.36,38300.0,46.272,46.2877,46.2616,46.2668,38300.0
2012-04-05 12:40:00,88.36,88.38,88.35,88.35,29000.0,46.2668,46.2773,46.2616,46.2616,29000.0
2012-04-05 12:45:00,88.35,88.39,88.35,88.36,36900.0,46.2616,46.2825,46.2616,46.2668,36900.0
2012-04-05 12:50:00,88.36,88.36,88.32,88.34,31600.0,46.2668,46.2668,46.2458,46.2563,31600.0
2012-04-05 12:55:00,88.33,88.34,88.3,88.32,22500.0,46.2511,46.2563,46.2354,46.2458,22500.0
2012-04-05 13:00:00,88.32,88.4,88.31,88.38,39900.0,46.2458,46.2877,46.2406,46.2773,39900.0
2012-04-05 13:05:00,88.37,88.4,88.34,88.34,27800.0,46.272,46.2877,46.2563,46.2563,27800.0
2012-04-05 13:10:00,88.35,88.37,88.31,88.31,81600.0,46.2616,46.272,46.2406,46.2406,81600.0
2012-04-05 13:15:00,88.3,88.31,88.22,88.26,46600.0,46.2354,46.2406,46.1935,46.2144,46600.0
2012-04-05 13:20:00,88.26,88.3,88.25,88.29,22900.0,46.2144,46.2354,46.2092,46.2301,22900.0
2012-04-05 13:25:00,88.29,88.31,88.28,88.28,24700.0,46.2301,46.2406,46.2249,46.2249,24700.0
2012-04-05 13:30:00,88.28,88.33,88.27,88.27,25400.0,46.2249,46.2511,46.2197,46.2197,25400.0
2012-04-05 13:35:00,88.27,88.37,88.26,88.36,22000.0,46.2197,46.272,46.2144,46.2668,22000.0
2012-04-05 13:40:00,88.37,88.4,88.31,88.31,36400.0,46.272,46.2877,46.2406,46.2406,36400.0
2012-04-05 13:45:00,88.31,88.34,88.23,88.23,61800.0,46.2406,46.2563,46.1987,46.1987,61800.0
2012-04-05 13:50:00,88.23,88.3,88.22,88.29,25400.0,46.1987,46.2354,46.1935,46.2301,25400.0
2012-04-05 13:55:00,88.29,88.29,88.22,88.25,35700.0,46.2301,46.2301,46.1935,46.2092,35700.0
2012-04-05 14:00:00,88.26,88.33,88.23,88.3,59400.0,46.2144,46.2511,46.1987,46.2354,59400.0
2012-04-05 14:05:00,88.31,88.32,88.27,88.28,66000.0,46.2406,46.2458,46.2197,46.2249,66000.0
2012-04-05 14:10:00,88.29,88.38,88.26,88.37,39700.0,46.2301,46.2773,46.2144,46.272,39700.0
2012-04-05 14:15:00,88.38,88.51,88.38,88.5,47400.0,46.2773,46.3453,46.2773,46.3401,47400.0
2012-04-05 14:20:00,88.51,88.51,88.44,88.49,75800.0,46.3453,46.3453,46.3087,46.3349,75800.0
2012-04-05 14:25:00,88.49,88.51,88.45,88.5,54200.0,46.3349,46.3453,46.3139,46.3401,54200.0
2012-04-05 14:30:00,88.5,88.55,88.5,88.53,39300.0,46.3401,46.3663,46.3401,46.3558,39300.0
2012-04-05 14:35:00,88.54,88.54,88.48,88.49,43800.0,46.361,46.361,46.3296,46.3349,43800.0
2012-04-05 14:40:00,88.49,88.5,88.44,88.44,56600.0,46.3349,46.3401,46.3087,46.3087,56600.0
2012-04-05 14:45:00,88.44,88.47,88.44,88.45,37000.0,46.3087,46.3244,46.3087,46.3139,37000.0
2012-04-05 14:50:00,88.46,88.51,88.44,88.49,50700.0,46.3192,46.3453,46.3087,46.3349,50700.0
2012-04-05 14:55:00,88.48,88.54,88.48,88.5,45300.0,46.3296,46.361,46.3296,46.3401,45300.0
2012-04-05 15:00:00,88.49,88.54,88.48,88.5,60000.0,46.3349,46.361,46.3296,46.3401,60000.0
2012-04-05 15:05:00,88.51,88.6,88.5,88.53,57600.0,46.3453,46.3925,46.3401,46.3558,57600.0
2012-04-05 15:10:00,88.54,88.56,88.53,88.55,50300.0,46.361,46.3715,46.3558,46.3663,50300.0
2012-04-05 15:15:00,88.56,88.63,88.55,88.62,66100.0,46.3715,46.4082,46.3663,46.4029,66100.0
2012-04-05 15:20:00,88.63,88.64,88.57,88.6,101300.0,46.4082,46.4134,46.3768,46.3925,101300.0
2012-04-05 15:25:00,88.61,88.61,88.52,88.53,62900.0,46.3977,46.3977,46.3506,46.3558,62900.0
2012-04-05 15:30:00,88.54,88.61,88.53,88.61,76600.0,46.361,46.3977,46.3558,46.3977,76600.0
2012-04-05 15:35:00,88.62,88.69,88.62,88.66,100600.0,46.4029,46.4396,46.4029,46.4239,100600.0
2012-04-05 15:40:00,88.65,88.67,88.58,88.62,123300.0,46.4186,46.4291,46.382,46.4029,123300.0
2012-04-05 15:45:00,88.62,88.67,88.59,88.63,152900.0,46.4029,46.4291,46.3872,46.4082,152900.0
2012-04-05 15:50:00,88.61,88.64,88.59,88.64,116000.0,46.3977,46.4134,46.3872,46.4134,116000.0
2012-04-05 15:55:00,88.63,88.67,88.59,88.62,380400.0,46.4082,46.4291,46.3872,46.4029,380400.0
2012-04-09 09:30:00,87.95,88.53,87.95,88.27,124100.0,46.0521,46.3558,46.0521,46.2197,124100.0
2012-04-09 09:35:00,88.27,88.59,88.27,88.55,63500.0,46.2197,46.3872,46.2197,46.3663,63500.0
2012-04-09 09:40:00,88.54,88.55,88.32,88.42,57500.0,46.361,46.3663,46.2458,46.2982,57500.0
2012-04-09 09:45:00,88.41,88.5,88.36,88.44,71900.0,46.293,46.3401,46.2668,46.3087,71900.0
2012-04-09 09:50:00,88.44,88.45,88.37,88.41,39400.0,46.3087,46.3139,46.272,46.293,39400.0
2012-04-09 09:55:00,88.4,88.4,88.36,88.38,33800.0,46.2877,46.2877,46.2668,46.2773,33800.0
2012-04-09 10:00:00,88.38,88.43,88.24,88.29,60600.0,46.2773,46.3034,46.204,46.2301,60600.0
2012-04-09 10:05:00,88.3,88.32,88.22,88.29,53100.0,46.2354,46.2458,46.1935,46.2301,53100.0
2012-04-09 10:10:00,88.29,88.31,88.27,88.31,20600.0,46.2301,46.2406,46.2197,46.2406,20600.0
2012-04-09 10:15:00,88.3,88.31,88.21,88.25,40900.0,46.2354,46.2406,46.1883,46.2092,40900.0
2012-04-09 10:20:00,88.24,88.24,88.14,88.16,36400.0,46.204,46.204,46.1516,46.1621,36400.0
2012-04-09 10:25:00,88.16,88.21,88.13,88.16,31600.0,46.1621,46.1883,46.1464,46.1621,31600.0
2012-04-09 10:30:00,88.15,88.15,88.12,88.14,22800.0,46.1568,46.1568,46.1411,46.1516,22800.0
2012-04-09 10:35:00,88.13,88.16,88.1,88.13,44900.0,46.1464,46.1621,46.1307,46.1464,44900.0
2012-04-09 10:40:00,88.13,88.15,88.09,88.15,22300.0,46.1464,46.1568,46.1254,46.1568,22300.0
2012-04-09 10:45:00,88.14,88.23,88.14,88.18,29300.0,46.1516,46.1987,46.1516,46.1725,29300.0
2012-04-09 10:50:00,88.18,88.18,88.09,88.12,44600.0,46.1725,46.1725,46.1254,46.1411,44600.0
2012-04-09 10:55:00,88.11,88.17,88.09,88.17,45000.0,46.1359,46.1673,46.1254,46.1673,45000.0
2012-04-09 11:00:00,88.16,88.26,88.16,88.23,51000.0,46.1621,46.2144,46.1621,46.1987,51000.0
2012-04-09 11:05:00,88.23,88.33,88.23,88.28,32500.0,46.1987,46.2511,46.1987,46.2249,32500.0
2012-04-09 11:10:00,88.29,88.4,88.29,88.35,40000.0,46.2301,46.2877,46.2301,46.2616,40000.0
2012-04-09 11:15:00,88.34,88.39,88.3,88.36,27900.0,46.2563,46.2825,46.2354,46.2668,27900.0
2012-04-09 11:20:00,88.37,88.37,88.23,88.23,26400.0,46.272,46.272,46.1987,46.1987,26400.0
2012-04-09 11:25:00,88.24,88.28,88.21,88.22,32300.0,46.204,46.2249,46.1883,46.1935,32300.0
2012-04-09 11:30:00,88.23,88.29,88.19,88.2,29800.0,46.1987,46.2301,46.1778,46.183,29800.0
2012-04-09 11:35:00,88.2,88.27,88.17,88.26,50700.0,46.183,46.2197,46.1673,46.2144,50700.0
2012-04-09 11:40:00,88.26,88.32,88.23,88.29,22700.0,46.2144,46.2458,46.1987,46.2301,22700.0
2012-04-09 11:45:00,88.29,88.32,88.24,88.32,14400.0,46.2301,46.2458,46.204,46.2458,14400.0
2012-04-09 11:50:00,88.32,88.32,88.3,88.31,8800.0,46.2458,46.2458,46.2354,46.2406,8800.0
2012-04-09 11:55:00,88.31,88.32,88.26,88.29,19300.0,46.2406,46.2458,46.2144,46.2301,19300.0
2012-04-09 12:00:00,88.29,88.31,88.27,88.27,13700.0,46.2301,46.2406,46.2197,46.2197,13700.0
2012-04-09 12:05:00,88.27,88.31,88.26,88.31,31900.0,46.2197,46.2406,46.2144,46.2406,31900.0
2012-04-09 12:10:00,88.3,88.33,88.24,88.3,128400.0,46.2354,46.2511,46.204,46.2354,128400.0
2012-04-09 12:15:00,88.29,88.4,88.29,88.39,41400.0,46.2301,46.2877,46.2301,46.2825,41400.0
2012-04-09 12:20:00,88.39,88.43,88.39,88.41,30500.0,46.2825,46.3034,46.2825,46.293,30500.0
2012-04-09 12:25:00,88.42,88.47,88.41,88.46,18500.0,46.2982,46.3244,46.293,46.3192,18500.0
2012-04-09 12:30:00,88.47,88.55,88.47,88.51,51800.0,46.3244,46.3663,46.3244,46.3453,51800.0
2012-04-09 12:35:00,88.51,88.58,88.5,88.57,32000.0,46.3453,46.382,46.3401,46.3768,32000.0
2012-04-09 12:40:00,88.57,88.6,88.56,88.58,26700.0,46.3768,46.3925,46.3715,46.382,26700.0
2012-04-09 12:45:00,88.58,88.6,88.57,88.57,18000.0,46.382,46.3925,46.3768,46.3768,18000.0
2012-04-09 12:50:00,88.58,88.58,88.5,88.55,24200.0,46.382,46.382,46.3401,46.3663,24200.0
2012-04-09 12:55:00,88.54,88.59,88.53,88.59,24400.0,46.361,46.3872,46.3558,46.3872,24400.0
2012-04-09 13:00:00,88.59,88.6,88.55,88.6,16000.0,46.3872,46.3925,46.3663,46.3925,16000.0
2012-04-09 13:05:00,88.59,88.63,88.56,88.56,34000.0,46.3872,46.4082,46.3715,46.3715,34000.0
2012-04-09 13:10:00,88.57,88.59,88.54,88.59,17700.0,46.3768,46.3872,46.361,46.3872,17700.0
2012-04-09 13:15:00,88.59,88.59,88.54,88.55,21100.0,46.3872,46.3872,46.361,46.3663,21100.0
2012-04-09 13:20:00,88.55,88.55,88.49,88.5,19600.0,46.3663,46.3663,46.3349,46.3401,19600.0
2012-04-09 13:25:00,88.5,88.5,88.45,88.46,17300.0,46.3401,46.3401,46.3139,46.3192,17300.0
2012-04-09 13:30:00,88.46,88.5,88.46,88.49,13900.0,46.3192,46.3401,46.3192,46.3349,13900.0
2012-04-09 13:35:00,88.49,88.54,88.49,88.54,9900.0,46.3349,46.361,46.3349,46.361,9900.0
2012-04-09 13:40:00,88.54,88.64,88.53,88.64,24900.0,46.361,46.4134,46.3558,46.4134,24900.0
2012-04-09 13:45:00,88.63,88.65,88.62,88.62,21100.0,46.4082,46.4186,46.4029,46.4029,21100.0
2012-04-09 13:50:00,88.62,88.66,88.6,88.6,48900.0,46.4029,46.4239,46.3925,46.3925,48900.0
2012-04-09 13:55:00,88.61,88.63,88.57,88.59,21100.0,46.3977,46.4082,46.3768,46.3872,21100.0
2012-04-09 14:00:00,88.59,88.59,88.51,88.52,40200.0,46.3872,46.3872,46.3453,46.3506,40200.0
2012-04-09 14:05:00,88.51,88.53,88.48,88.5,29700.0,46.3453,46.3558,46.3296,46.3401,29700.0
2012-04-09 14:10:00,88.5,88.51,88.47,88.5,33800.0,46.3401,46.3453,46.3244,46.3401,33800.0
2012-04-09 14:15:00,88.51,88.52,88.5,88.52,18800.0,46.3453,46.3506,46.3401,46.3506,18800.0
2012-04-09 14:20:00,88.52,88.56,88.51,88.56,29500.0,46.3506,46.3715,46.3453,46.3715,29500.0
2012-04-09 14:25:00,88.55,88.56,88.51,88.52,26600.0,46.3663,46.3715,46.3453,46.3506,26600.0
2012-04-09 14:30:00,88.51,88.51,88.45,88.45,31600.0,46.3453,46.3453,46.3139,46.3139,31600.0
2012-04-09 14:35:00,88.45,88.51,88.45,88.51,31900.0,46.3139,46.3453,46.3139,46.3453,31900.0
2012-04-09 14:40:00,88.52,88.55,88.51,88.54,37100.0,46.3506,46.3663,46.3453,46.361,37100.0
2012-04-09 14:45:00,88.54,88.65,88.53,88.65,26000.0,46.361,46.4186,46.3558,46.4186,26000.0
2012-04-09 14:50:00,88.65,88.7,88.65,88.65,55600.0,46.4186,46.4448,46.4186,46.4186,55600.0
2012-04-09 14:55:00,88.65,88.68,88.64,88.64,44000.0,46.4186,46.4344,46.4134,46.4134,44000.0
2012-04-09 15:00:00,88.64,88.66,88.55,88.58,79800.0,46.4134,46.4239,46.3663,46.382,79800.0
2012-04-09 15:05:00,88.58,88.62,88.53,88.53,44300.0,46.382,46.4029,46.3558,46.3558,44300.0
2012-04-09 15:10:00,88.53,88.56,88.5,88.51,51400.0,46.3558,46.3715,46.3401,46.3453,51400.0
2012-04-09 15:15:00,88.51,88.57,88.51,88.57,24700.0,46.3453,46.3768,46.3453,46.3768,24700.0
2012-04-09 15:20:00,88.57,88.61,88.56,88.61,24700.0,46.3768,46.3977,46.3715,46.3977,24700.0
2012-04-09 15:25:00,88.6,88.64,88.58,88.59,50300.0,46.3925,46.4134,46.382,46.3872,50300.0
2012-04-09 15:30:00,88.58,88.58,88.51,88.56,69400.0,46.382,46.382,46.3453,46.3715,69400.0
2012-04-09 15:35:00,88.57,88.58,88.51,88.53,48600.0,46.3768,46.382,46.3453,46.3558,48600.0
2012-04-09 15:40:00,88.53,88.55,88.51,88.53,72400.0,46.3558,46.3663,46.3453,46.3558,72400.0
2012-04-09 15:45:00,88.52,88.53,88.48,88.52,86900.0,46.3506,46.3558,46.3296,46.3506,86900.0
2012-04-09 15:50:00,88.51,88.54,88.49,88.53,74300.0,46.3453,46.361,46.3349,46.3558,74300.0
2012-04-09 15:55:00,88.52,88.53,88.37,88.37,158100.0,46.3506,46.3558,46.272,46.272,158100.0
2012-04-10 09:30:00,88.09,88.09,87.75,88.09,146800.0,46.1254,46.1254,45.9474,46.1254,146800.0
2012-04-10 09:35:00,88.08,88.23,88.04,88.14,82600.0,46.1202,46.1987,46.0992,46.1516,82600.0
2012-04-10 09:40:00,88.14,88.22,88.04,88.1,51400.0,46.1516,46.1935,46.0992,46.1307,51400.0
2012-04-10 09:45:00,88.11,88.22,88.1,88.16,55100.0,46.1359,46.1935,46.1307,46.1621,55100.0
2012-04-10 09:50:00,88.15,88.21,88.14,88.19,17600.0,46.1568,46.1883,46.1516,46.1778,17600.0
2012-04-10 09:55:00,88.18,88.2,88.15,88.17,27600.0,46.1725,46.183,46.1568,46.1673,27600.0
2012-04-10 10:00:00,88.17,88.19,87.94,87.96,65200.0,46.1673,46.1778,46.0469,46.0573,65200.0
2012-04-10 10:05:00,87.96,88.01,87.88,87.92,77400.0,46.0573,46.0835,46.0155,46.0364,77400.0
2012-04-10 10:10:00,87.92,87.97,87.9,87.91,43400.0,46.0364,46.0626,46.0259,46.0312,43400.0
2012-04-10 10:15:00,87.9,87.96,87.9,87.94,37900.0,46.0259,46.0573,46.0259,46.0469,37900.0
2012-04-10 10:20:00,87.95,87.97,87.9,87.95,34400.0,46.0521,46.0626,46.0259,46.0521,34400.0
2012-04-10 10:25:00,87.96,87.97,87.87,87.89,32900.0,46.0573,46.0626,46.0102,46.0207,32900.0
2012-04-10 10:30:00,87.89,87.91,87.84,87.91,33600.0,46.0207,46.0312,45.9945,46.0312,33600.0
2012-04-10 10:35:00,87.9,87.91,87.86,87.89,28400.0,46.0259,46.0312,46.005,46.0207,28400.0
2012-04-10 10:40:00,87.9,87.9,87.84,87.86,29300.0,46.0259,46.0259,45.9945,46.005,29300.0
2012-04-10 10:45:00,87.85,87.89,87.84,87.85,29600.0,45.9997,46.0207,45.9945,45.9997,29600.0
2012-04-10 10:50:00,87.86,87.86,87.76,87.78,50300.0,46.005,46.005,45.9526,45.9631,50300.0
2012-04-10 10:55:00,87.77,87.77,87.67,87.68,74200.0,45.9579,45.9579,45.9055,45.9107,74200.0
2012-04-10 11:00:00,87.68,87.69,87.63,87.64,63700.0,45.9107,45.916,45.8846,45.8898,63700.0
2012-04-10 11:05:00,87.64,87.75,87.63,87.74,40100.0,45.8898,45.9474,45.8846,45.9422,40100.0
2012-04-10 11:10:00,87.75,87.77,87.66,87.68,56400.0,45.9474,45.9579,45.9003,45.9107,56400.0
2012-04-10 11:15:00,87.68,87.75,87.68,87.69,40900.0,45.9107,45.9474,45.9107,45.916,40900.0
2012-04-10 11:20:00,87.69,87.73,87.63,87.68,63600.0,45.916,45.9369,45.8846,45.9107,63600.0
2012-04-10 11:25:00,87.67,87.73,87.66,87.67,59900.0,45.9055,45.9369,45.9003,45.9055,59900.0
2012-04-10 11:30:00,87.68,87.7,87.57,87.63,59000.0,45.9107,45.9212,45.8531,45.8846,59000.0
2012-04-10 11:35:00,87.62,87.63,87.52,87.54,55700.0,45.8793,45.8846,45.827,45.8374,55700.0
2012-04-10 11:40:00,87.53,87.64,87.53,87.62,32000.0,45.8322,45.8898,45.8322,45.8793,32000.0
2012-04-10 11:45:00,87.61,87.63,87.51,87.51,49900.0,45.8741,45.8846,45.8217,45.8217,49900.0
2012-04-10 11:50:00,87.51,87.56,87.47,87.55,286300.0,45.8217,45.8479,45.8008,45.8427,286300.0
2012-04-10 11:55:00,87.56,87.61,87.51,87.55,55100.0,45.8479,45.8741,45.8217,45.8427,55100.0
2012-04-10 12:00:00,87.56,87.63,87.55,87.63,37500.0,45.8479,45.8846,45.8427,45.8846,37500.0
2012-04-10 12:05:00,87.62,87.63,87.54,87.62,78100.0,45.8793,45.8846,45.8374,45.8793,78100.0
2012-04-10 12:10:00,87.63,87.63,87.51,87.54,92900.0,45.8846,45.8846,45.8217,45.8374,92900.0
2012-04-10 12:15:00,87.54,87.55,87.37,87.46,88600.0,45.8374,45.8427,45.7484,45.7955,88600.0
2012-04-10 12:20:00,87.47,87.49,87.42,87.43,46200.0,45.8008,45.8112,45.7746,45.7798,46200.0
2012-04-10 12:25:00,87.42,87.48,87.36,87.44,42100.0,45.7746,45.806,45.7432,45.7851,42100.0
2012-04-10 12:30:00,87.45,87.46,87.31,87.33,40000.0,45.7903,45.7955,45.717,45.7275,40000.0
2012-04-10 12:35:00,87.33,87.36,87.25,87.31,37900.0,45.7275,45.7432,45.6856,45.717,37900.0
2012-04-10 12:40:00,87.32,87.34,87.26,87.26,39900.0,45.7222,45.7327,45.6908,45.6908,39900.0
2012-04-10 12:45:00,87.26,87.3,87.14,87.16,57200.0,45.6908,45.7118,45.628,45.6385,57200.0
2012-04-10 12:50:00,87.16,87.16,87.05,87.06,37900.0,45.6385,45.6385,45.5809,45.5861,37900.0
2012-04-10 12:55:00,87.07,87.09,87.03,87.07,52000.0,45.5913,45.6018,45.5704,45.5913,52000.0
2012-04-10 13:00:00,87.07,87.07,87.03,87.06,56200.0,45.5913,45.5913,45.5704,45.5861,56200.0
2012-04-10 13:05:00,87.05,87.1,87.03,87.06,47100.0,45.5809,45.607,45.5704,45.5861,47100.0
2012-04-10 13:10:00,87.07,87.07,86.9,86.92,106800.0,45.5913,45.5913,45.5023,45.5128,106800.0
2012-04-10 13:15:00,86.92,87.04,86.89,86.95,87800.0,45.5128,45.5756,45.4971,45.5285,87800.0
2012-04-10 13:20:00,86.96,87.06,86.95,87.05,40800.0,45.5337,45.5861,45.5285,45.5809,40800.0
2012-04-10 13:25:00,87.06,87.08,87.0,87.0,42500.0,45.5861,45.5966,45.5547,45.5547,42500.0
2012-04-10 13:30:00,87.0,87.09,86.96,86.97,67300.0,45.5547,45.6018,45.5337,45.539,67300.0
2012-04-10 13:35:00,86.98,87.14,86.97,87.13,33000.0,45.5442,45.628,45.539,45.6227,33000.0
2012-04-10 13:40:00,87.14,87.19,87.08,87.19,41600.0,45.628,45.6542,45.5966,45.6542,41600.0
2012-04-10 13:45:00,87.18,87.25,87.18,87.25,25000.0,45.6489,45.6856,45.6489,45.6856,25000.0
2012-04-10 13:50:00,87.24,87.26,87.2,87.24,31100.0,45.6803,45.6908,45.6594,45.6803,31100.0
2012-04-10 13:55:00,87.24,87.27,87.2,87.21,25800.0,45.6803,45.6961,45.6594,45.6646,25800.0
2012-04-10 14:00:00,87.21,87.25,87.15,87.16,27900.0,45.6646,45.6856,45.6332,45.6385,27900.0
2012-04-10 14:05:00,87.16,87.19,87.12,87.19,31500.0,45.6385,45.6542,45.6175,45.6542,31500.0
2012-04-10 14:10:00,87.2,87.25,87.12,87.12,39800.0,45.6594,45.6856,45.6175,45.6175,39800.0
2012-04-10 14:15:00,87.12,87.17,87.1,87.14,40400.0,45.6175,45.6437,45.607,45.628,40400.0
2012-04-10 14:20:00,87.13,87.16,87.08,87.1,40300.0,45.6227,45.6385,45.5966,45.607,40300.0
2012-04-10 14:25:00,87.1,87.21,87.1,87.21,49300.0,45.607,45.6646,45.607,45.6646,49300.0
2012-04-10 14:30:00,87.21,87.29,87.09,87.13,69500.0,45.6646,45.7065,45.6018,45.6227,69500.0
2012-04-10 14:35:00,87.12,87.18,86.96,87.0,85600.0,45.6175,45.6489,45.5337,45.5547,85600.0
2012-04-10 14:40:00,87.0,87.13,86.98,87.13,72200.0,45.5547,45.6227,45.5442,45.6227,72200.0
2012-04-10 14:45:00,87.13,87.18,87.05,87.05,69600.0,45.6227,45.6489,45.5809,45.5809,69600.0
2012-04-10 14:50:00,87.05,87.14,87.05,87.11,60300.0,45.5809,45.628,45.5809,45.6123,60300.0
2012-04-10 14:55:00,87.11,87.15,87.06,87.06,52600.0,45.6123,45.6332,45.5861,45.5861,52600.0
2012-04-10 15:00:00,87.07,87.08,87.0,87.02,61700.0,45.5913,45.5966,45.5547,45.5651,61700.0
2012-04-10 15:05:00,87.03,87.05,86.92,87.01,86800.0,45.5704,45.5809,45.5128,45.5599,86800.0
2012-04-10 15:10:00,87.01,87.13,87.01,87.11,45000.0,45.5599,45.6227,45.5599,45.6123,45000.0
2012-04-10 15:15:00,87.12,87.23,87.1,87.22,84700.0,45.6175,45.6751,45.607,45.6699,84700.0
2012-04-10 15:20:00,87.23,87.27,87.19,87.19,58600.0,45.6751,45.6961,45.6542,45.6542,58600.0
2012-04-10 15:25:00,87.2,87.27,87.15,87.23,67900.0,45.6594,45.6961,45.6332,45.6751,67900.0
2012-04-10 15:30:00,87.23,87.39,87.21,87.29,122200.0,45.6751,45.7589,45.6646,45.7065,122200.0
2012-04-10 15:35:00,87.3,87.35,87.28,87.31,97100.0,45.7118,45.7379,45.7013,45.717,97100.0
2012-04-10 15:40:00,87.32,87.34,87.14,87.17,104900.0,45.7222,45.7327,45.628,45.6437,104900.0
2012-04-10 15:45:00,87.17,87.23,87.03,87.23,131700.0,45.6437,45.6751,45.5704,45.6751,131700.0
2012-04-10 15:50:00,87.23,87.25,87.16,87.24,117500.0,45.6751,45.6856,45.6385,45.6803,117500.0
2012-04-10 15:55:00,87.24,87.24,87.05,87.05,256800.0,45.6803,45.6803,45.5809,45.5809,256800.0
2012-04-11 09:30:00,87.64,87.79,87.43,87.64,119400.0,45.8898,45.9683,45.7798,45.8898,119400.0
2012-04-11 09:35:00,87.64,87.86,87.58,87.75,61300.0,45.8898,46.005,45.8584,45.9474,61300.0
2012-04-11 09:40:00,87.76,88.0,87.65,87.94,74400.0,45.9526,46.0783,45.895,46.0469,74400.0
2012-04-11 09:45:00,87.93,88.2,87.77,87.95,176100.0,46.0416,46.183,45.9579,46.0521,176100.0
2012-04-11 09:50:00,87.94,87.94,87.75,87.76,72700.0,46.0469,46.0469,45.9474,45.9526,72700.0
2012-04-11 09:55:00,87.76,88.03,87.76,87.94,79300.0,45.9526,46.094,45.9526,46.0469,79300.0
2012-04-11 10:00:00,87.94,88.1,87.92,87.94,107800.0,46.0469,46.1307,46.0364,46.0469,107800.0
2012-04-11 10:05:00,87.94,87.96,87.69,87.71,82900.0,46.0469,46.0573,45.916,45.9264,82900.0
2012-04-11 10:10:00,87.72,87.82,87.72,87.74,72500.0,45.9317,45.984,45.9317,45.9422,72500.0
2012-04-11 10:15:00,87.74,87.93,87.73,87.93,66100.0,45.9422,46.0416,45.9369,46.0416,66100.0
2012-04-11 10:20:00,87.94,87.94,87.81,87.91,58100.0,46.0469,46.0469,45.9788,46.0312,58100.0
2012-04-11 10:25:00,87.9,87.96,87.84,87.91,68000.0,46.0259,46.0573,45.9945,46.0312,68000.0
2012-04-11 10:30:00,87.92,87.92,87.83,87.86,64500.0,46.0364,46.0364,45.9893,46.005,64500.0
2012-04-11 10:35:00,87.85,87.86,87.75,87.77,43900.0,45.9997,46.005,45.9474,45.9579,43900.0
2012-04-11 10:40:00,87.76,87.78,87.64,87.66,60300.0,45.9526,45.9631,45.8898,45.9003,60300.0
2012-04-11 10:45:00,87.65,87.66,87.54,87.63,54800.0,45.895,45.9003,45.8374,45.8846,54800.0
2012-04-11 10:50:00,87.64,87.66,87.51,87.56,72800.0,45.8898,45.9003,45.8217,45.8479,72800.0
2012-04-11 10:55:00,87.57,87.64,87.51,87.58,60200.0,45.8531,45.8898,45.8217,45.8584,60200.0
2012-04-11 11:00:00,87.58,87.67,87.56,87.59,38800.0,45.8584,45.9055,45.8479,45.8636,38800.0
2012-04-11 11:05:00,87.58,87.64,87.53,87.64,40100.0,45.8584,45.8898,45.8322,45.8898,40100.0
2012-04-11 11:10:00,87.63,87.64,87.51,87.55,39100.0,45.8846,45.8898,45.8217,45.8427,39100.0
2012-04-11 11:15:00,87.56,87.58,87.52,87.54,37000.0,45.8479,45.8584,45.827,45.8374,37000.0
2012-04-11 11:20:00,87.54,87.59,87.52,87.58,25700.0,45.8374,45.8636,45.827,45.8584,25700.0
2012-04-11 11:25:00,87.58,87.59,87.45,87.45,51700.0,45.8584,45.8636,45.7903,45.7903,51700.0
2012-04-11 11:30:00,87.46,87.6,87.45,87.6,70800.0,45.7955,45.8688,45.7903,45.8688,70800.0
2012-04-11 11:35:00,87.6,87.61,87.54,87.54,35100.0,45.8688,45.8741,45.8374,45.8374,35100.0
2012-04-11 11:40:00,87.53,87.53,87.32,87.33,58000.0,45.8322,45.8322,45.7222,45.7275,58000.0
2012-04-11 11:45:00,87.33,87.36,87.31,87.32,52300.0,45.7275,45.7432,45.717,45.7222,52300.0
2012-04-11 11:50:00,87.32,87.43,87.3,87.43,33600.0,45.7222,45.7798,45.7118,45.7798,33600.0
2012-04-11 11:55:00,87.43,87.43,87.34,87.37,47800.0,45.7798,45.7798,45.7327,45.7484,47800.0
2012-04-11 12:00:00,87.36,87.56,87.36,87.52,55700.0,45.7432,45.8479,45.7432,45.827,55700.0
2012-04-11 12:05:00,87.52,87.54,87.46,87.47,32900.0,45.827,45.8374,45.7955,45.8008,32900.0
2012-04-11 12:10:00,87.47,87.54,87.44,87.45,57100.0,45.8008,45.8374,45.7851,45.7903,57100.0
2012-04-11 12:15:00,87.45,87.5,87.44,87.45,23200.0,45.7903,45.8165,45.7851,45.7903,23200.0
2012-04-11 12:20:00,87.45,87.49,87.41,87.41,37600.0,45.7903,45.8112,45.7694,45.7694,37600.0
2012-04-11 12:25:00,87.4,87.5,87.4,87.5,30500.0,45.7641,45.8165,45.7641,45.8165,30500.0
2012-04-11 12:30:00,87.5,87.53,87.49,87.5,30300.0,45.8165,45.8322,45.8112,45.8165,30300.0
2012-04-11 12:35:00,87.49,87.51,87.43,87.43,34200.0,45.8112,45.8217,45.7798,45.7798,34200.0
2012-04-11 12:40:00,87.43,87.47,87.42,87.46,24300.0,45.7798,45.8008,45.7746,45.7955,24300.0
2012-04-11 12:45:00,87.46,87.48,87.42,87.43,27700.0,45.7955,45.806,45.7746,45.7798,27700.0
2012-04-11 12:50:00,87.44,87.57,87.44,87.52,89100.0,45.7851,45.8531,45.7851,45.827,89100.0
2012-04-11 12:55:00,87.53,87.56,87.51,87.56,33300.0,45.8322,45.8479,45.8217,45.8479,33300.0
2012-04-11 13:00:00,87.57,87.59,87.53,87.58,28400.0,45.8531,45.8636,45.8322,45.8584,28400.0
2012-04-11 13:05:00,87.59,87.71,87.59,87.67,43100.0,45.8636,45.9264,45.8636,45.9055,43100.0
2012-04-11 13:10:00,87.67,87.67,87.44,87.45,80700.0,45.9055,45.9055,45.7851,45.7903,80700.0
2012-04-11 13:15:00,87.45,87.48,87.41,87.45,22800.0,45.7903,45.806,45.7694,45.7903,22800.0
2012-04-11 13:20:00,87.44,87.44,87.38,87.39,53300.0,45.7851,45.7851,45.7536,45.7589,53300.0
2012-04-11 13:25:00,87.4,87.4,87.33,87.33,27200.0,45.7641,45.7641,45.7275,45.7275,27200.0
2012-04-11 13:30:00,87.33,87.4,87.33,87.37,32400.0,45.7275,45.7641,45.7275,45.7484,32400.0
2012-04-11 13:35:00,87.36,87.53,87.35,87.53,33700.0,45.7432,45.8322,45.7379,45.8322,33700.0
2012-04-11 13:40:00,87.53,87.61,87.51,87.52,50600.0,45.8322,45.8741,45.8217,45.827,50600.0
2012-04-11 13:45:00,87.51,87.51,87.43,87.51,34000.0,45.8217,45.8217,45.7798,45.8217,34000.0
2012-04-11 13:50:00,87.51,87.57,87.44,87.52,63200.0,45.8217,45.8531,45.7851,45.827,63200.0
2012-04-11 13:55:00,87.52,87.53,87.46,87.46,36000.0,45.827,45.8322,45.7955,45.7955,36000.0
2012-04-11 14:00:00,87.46,87.48,87.36,87.41,64400.0,45.7955,45.806,45.7432,45.7694,64400.0
2012-04-11 14:05:00,87.4,87.41,87.3,87.36,71800.0,45.7641,45.7694,45.7118,45.7432,71800.0
2012-04-11 14:10:00,87.36,87.45,87.33,87.45,46500.0,45.7432,45.7903,45.7275,45.7903,46500.0
2012-04-11 14:15:00,87.45,87.49,87.41,87.42,30300.0,45.7903,45.8112,45.7694,45.7746,30300.0
2012-04-11 14:20:00,87.42,87.45,87.37,87.37,59600.0,45.7746,45.7903,45.7484,45.7484,59600.0
2012-04-11 14:25:00,87.37,87.41,87.33,87.34,45700.0,45.7484,45.7694,45.7275,45.7327,45700.0
2012-04-11 14:30:00,87.33,87.4,87.32,87.33,69400.0,45.7275,45.7641,45.7222,45.7275,69400.0
2012-04-11 14:35:00,87.33,87.45,87.33,87.45,81000.0,45.7275,45.7903,45.7275,45.7903,81000.0
2012-04-11 14:40:00,87.44,87.48,87.44,87.46,34200.0,45.7851,45.806,45.7851,45.7955,34200.0
2012-04-11 14:45:00,87.45,87.5,87.45,87.49,34800.0,45.7903,45.8165,45.7903,45.8112,34800.0
2012-04-11 14:50:00,87.48,87.5,87.46,87.5,25600.0,45.806,45.8165,45.7955,45.8165,25600.0
2012-04-11 14:55:00,87.49,87.56,87.48,87.52,60700.0,45.8112,45.8479,45.806,45.827,60700.0
2012-04-11 15:00:00,87.52,87.53,87.46,87.46,36000.0,45.827,45.8322,45.7955,45.7955,36000.0
2012-04-11 15:05:00,87.46,87.53,87.44,87.51,45600.0,45.7955,45.8322,45.7851,45.8217,45600.0
2012-04-11 15:10:00,87.51,87.51,87.38,87.38,42300.0,45.8217,45.8217,45.7536,45.7536,42300.0
2012-04-11 15:15:00,87.38,87.45,87.34,87.45,39300.0,45.7536,45.7903,45.7327,45.7903,39300.0
2012-04-11 15:20:00,87.45,87.48,87.44,87.46,47900.0,45.7903,45.806,45.7851,45.7955,47900.0
2012-04-11 15:25:00,87.47,87.57,87.43,87.43,52700.0,45.8008,45.8531,45.7798,45.7798,52700.0
2012-04-11 15:30:00,87.44,87.49,87.41,87.46,79200.0,45.7851,45.8112,45.7694,45.7955,79200.0
2012-04-11 15:35:00,87.46,87.49,87.42,87.46,94400.0,45.7955,45.8112,45.7746,45.7955,94400.0
2012-04-11 15:40:00,87.46,87.59,87.45,87.54,90200.0,45.7955,45.8636,45.7903,45.8374,90200.0
2012-04-11 15:45:00,87.54,87.61,87.5,87.58,164100.0,45.8374,45.8741,45.8165,45.8584,164100.0
2012-04-11 15:50:00,87.58,87.64,87.56,87.61,108700.0,45.8584,45.8898,45.8479,45.8741,108700.0
2012-04-11 15:55:00,87.61,87.61,87.53,87.54,284800.0,45.8741,45.8741,45.8322,45.8374,284800.0
2012-04-12 09:30:00,87.74,87.78,87.11,87.21,235600.0,45.9422,45.9631,45.6123,45.6646,235600.0
2012-04-12 09:35:00,87.18,87.38,86.85,86.88,95500.0,45.6489,45.7536,45.4761,45.4918,95500.0
2012-04-12 09:40:00,86.85,86.94,86.62,86.79,76300.0,45.4761,45.5233,45.3557,45.4447,76300.0
2012-04-12 09:45:00,86.79,87.13,86.72,86.99,97900.0,45.4447,45.6227,45.4081,45.5494,97900.0
2012-04-12 09:50:00,86.98,87.1,86.81,86.83,85500.0,45.5442,45.607,45.4552,45.4657,85500.0
2012-04-12 09:55:00,86.82,86.96,86.82,86.87,105100.0,45.4604,45.5337,45.4604,45.4866,105100.0
2012-04-12 10:00:00,86.87,87.16,86.87,87.14,102000.0,45.4866,45.6385,45.4866,45.628,102000.0
2012-04-12 10:05:00,87.14,87.14,86.96,86.99,56100.0,45.628,45.628,45.5337,45.5494,56100.0
2012-04-12 10:10:00,86.98,87.14,86.97,87.13,50800.0,45.5442,45.628,45.539,45.6227,50800.0
2012-04-12 10:15:00,87.14,87.28,87.13,87.16,61200.0,45.628,45.7013,45.6227,45.6385,61200.0
2012-04-12 10:20:00,87.17,87.22,87.08,87.14,60500.0,45.6437,45.6699,45.5966,45.628,60500.0
2012-04-12 10:25:00,87.12,87.18,87.07,87.14,36600.0,45.6175,45.6489,45.5913,45.628,36600.0
2012-04-12 10:30:00,87.15,87.27,87.12,87.23,46800.0,45.6332,45.6961,45.6175,45.6751,46800.0
2012-04-12 10:35:00,87.25,87.37,87.24,87.32,82400.0,45.6856,45.7484,45.6803,45.7222,82400.0
2012-04-12 10:40:00,87.32,87.42,87.31,87.35,38500.0,45.7222,45.7746,45.717,45.7379,38500.0
2012-04-12 10:45:00,87.35,87.45,87.32,87.44,41000.0,45.7379,45.7903,45.7222,45.7851,41000.0
2012-04-12 10:50:00,87.45,87.47,87.41,87.43,38800.0,45.7903,45.8008,45.7694,45.7798,38800.0
2012-04-12 10:55:00,87.42,87.45,87.35,87.42,40000.0,45.7746,45.7903,45.7379,45.7746,40000.0
2012-04-12 11:00:00,87.42,87.42,87.31,87.34,55800.0,45.7746,45.7746,45.717,45.7327,55800.0
2012-04-12 11:05:00,87.34,87.39,87.32,87.37,61400.0,45.7327,45.7589,45.7222,45.7484,61400.0
2012-04-12 11:10:00,87.36,87.36,87.22,87.23,39200.0,45.7432,45.7432,45.6699,45.6751,39200.0
2012-04-12 11:15:00,87.23,87.29,87.22,87.28,54300.0,45.6751,45.7065,45.6699,45.7013,54300.0
2012-04-12 11:20:00,87.29,87.42,87.26,87.4,69700.0,45.7065,45.7746,45.6908,45.7641,69700.0
2012-04-12 11:25:00,87.39,87.41,87.3,87.33,52200.0,45.7589,45.7694,45.7118,45.7275,52200.0
2012-04-12 11:30:00,87.34,87.38,87.3,87.34,65700.0,45.7327,45.7536,45.7118,45.7327,65700.0
2012-04-12 11:35:00,87.35,87.39,87.32,87.38,41600.0,45.7379,45.7589,45.7222,45.7536,41600.0
2012-04-12 11:40:00,87.39,87.48,87.38,87.47,29600.0,45.7589,45.806,45.7536,45.8008,29600.0
2012-04-12 11:45:00,87.47,87.47,87.4,87.43,51700.0,45.8008,45.8008,45.7641,45.7798,51700.0
2012-04-12 11:50:00,87.44,87.46,87.38,87.38,33700.0,45.7851,45.7955,45.7536,45.7536,33700.0
2012-04-12 11:55:00,87.38,87.42,87.32,87.32,47500.0,45.7536,45.7746,45.7222,45.7222,47500.0
2012-04-12 12:00:00,87.32,87.4,87.3,87.32,78900.0,45.7222,45.7641,45.7118,45.7222,78900.0
2012-04-12 12:05:00,87.32,87.39,87.24,87.25,83100.0,45.7222,45.7589,45.6803,45.6856,83100.0
2012-04-12 12:10:00,87.25,87.33,87.22,87.24,53500.0,45.6856,45.7275,45.6699,45.6803,53500.0
2012-04-12 12:15:00,87.24,87.25,87.2,87.22,28200.0,45.6803,45.6856,45.6594,45.6699,28200.0
2012-04-12 12:20:00,87.22,87.25,87.15,87.16,42400.0,45.6699,45.6856,45.6332,45.6385,42400.0
2012-04-12 12:25:00,87.16,87.25,87.14,87.14,30900.0,45.6385,45.6856,45.628,45.628,30900.0
2012-04-12 12:30:00,87.14,87.22,87.13,87.18,33500.0,45.628,45.6699,45.6227,45.6489,33500.0
2012-04-12 12:35:00,87.18,87.21,87.18,87.2,16700.0,45.6489,45.6646,45.6489,45.6594,16700.0
2012-04-12 12:40:00,87.2,87.29,87.18,87.21,73500.0,45.6594,45.7065,45.6489,45.6646,73500.0
2012-04-12 12:45:00,87.21,87.32,87.21,87.3,34200.0,45.6646,45.7222,45.6646,45.7118,34200.0
2012-04-12 12:50:00,87.31,87.34,87.27,87.3,57300.0,45.717,45.7327,45.6961,45.7118,57300.0
2012-04-12 12:55:00,87.3,87.4,87.28,87.36,44600.0,45.7118,45.7641,45.7013,45.7432,44600.0
2012-04-12 13:00:00,87.36,87.38,87.33,87.36,29200.0,45.7432,45.7536,45.7275,45.7432,29200.0
2012-04-12 13:05:00,87.35,87.39,87.32,87.35,24200.0,45.7379,45.7589,45.7222,45.7379,24200.0
2012-04-12 13:10:00,87.35,87.42,87.32,87.42,19900.0,45.7379,45.7746,45.7222,45.7746,19900.0
2012-04-12 13:15:00,87.41,87.43,87.4,87.4,21400.0,45.7694,45.7798,45.7641,45.7641,21400.0
2012-04-12 13:20:00,87.41,87.41,87.33,87.35,51200.0,45.7694,45.7694,45.7275,45.7379,51200.0
2012-04-12 13:25:00,87.35,87.41,87.32,87.33,26300.0,45.7379,45.7694,45.7222,45.7275,26300.0
2012-04-12 13:30:00,87.33,87.42,87.33,87.37,24600.0,45.7275,45.7746,45.7275,45.7484,24600.0
2012-04-12 13:35:00,87.36,87.39,87.34,87.38,24900.0,45.7432,45.7589,45.7327,45.7536,24900.0
2012-04-12 13:40:00,87.38,87.38,87.33,87.35,21700.0,45.7536,45.7536,45.7275,45.7379,21700.0
2012-04-12 13:45:00,87.36,87.42,87.36,87.39,19100.0,45.7432,45.7746,45.7432,45.7589,19100.0
2012-04-12 13:50:00,87.39,87.42,87.35,87.36,36300.0,45.7589,45.7746,45.7379,45.7432,36300.0
2012-04-12 13:55:00,87.35,87.4,87.33,87.39,29900.0,45.7379,45.7641,45.7275,45.7589,29900.0
2012-04-12 14:00:00,87.39,87.41,87.35,87.35,30800.0,45.7589,45.7694,45.7379,45.7379,30800.0
2012-04-12 14:05:00,87.36,87.37,87.32,87.36,26500.0,45.7432,45.7484,45.7222,45.7432,26500.0
2012-04-12 14:10:00,87.37,87.41,87.35,87.41,25400.0,45.7484,45.7694,45.7379,45.7694,25400.0
2012-04-12 14:15:00,87.41,87.46,87.34,87.37,72800.0,45.7694,45.7955,45.7327,45.7484,72800.0
2012-04-12 14:20:00,87.37,87.43,87.36,87.41,23500.0,45.7484,45.7798,45.7432,45.7694,23500.0
2012-04-12 14:25:00,87.41,87.44,87.38,87.38,32400.0,45.7694,45.7851,45.7536,45.7536,32400.0
2012-04-12 14:30:00,87.4,87.45,87.38,87.41,33800.0,45.7641,45.7903,45.7536,45.7694,33800.0
2012-04-12 14:35:00,87.42,87.47,87.39,87.43,39700.0,45.7746,45.8008,45.7589,45.7798,39700.0
2012-04-12 14:40:00,87.43,87.5,87.42,87.46,33600.0,45.7798,45.8165,45.7746,45.7955,33600.0
2012-04-12 14:45:00,87.47,87.48,87.38,87.4,32000.0,45.8008,45.806,45.7536,45.7641,32000.0
2012-04-12 14:50:00,87.4,87.4,87.32,87.38,83100.0,45.7641,45.7641,45.7222,45.7536,83100.0
2012-04-12 14:55:00,87.38,87.38,87.32,87.34,38300.0,45.7536,45.7536,45.7222,45.7327,38300.0
2012-04-12 15:00:00,87.35,87.35,87.27,87.28,70200.0,45.7379,45.7379,45.6961,45.7013,70200.0
2012-04-12 15:05:00,87.29,87.31,87.24,87.25,46400.0,45.7065,45.717,45.6803,45.6856,46400.0
2012-04-12 15:10:00,87.25,87.27,87.19,87.21,41900.0,45.6856,45.6961,45.6542,45.6646,41900.0
2012-04-12 15:15:00,87.2,87.27,87.16,87.27,49500.0,45.6594,45.6961,45.6385,45.6961,49500.0
2012-04-12 15:20:00,87.28,87.28,87.22,87.23,68100.0,45.7013,45.7013,45.6699,45.6751,68100.0
2012-04-12 15:25:00,87.23,87.24,87.22,87.22,55200.0,45.6751,45.6803,45.6699,45.6699,55200.0
2012-04-12 15:30:00,87.23,87.24,87.22,87.23,63600.0,45.6751,45.6803,45.6699,45.6751,63600.0
2012-04-12 15:35:00,87.23,87.25,87.22,87.24,62600.0,45.6751,45.6856,45.6699,45.6803,62600.0
2012-04-12 15:40:00,87.24,87.24,87.13,87.15,109600.0,45.6803,45.6803,45.6227,45.6332,109600.0
2012-04-12 15:45:00,87.15,87.26,87.15,87.2,208900.0,45.6332,45.6908,45.6332,45.6594,208900.0
2012-04-12 15:50:00,87.2,87.23,87.18,87.19,148600.0,45.6594,45.6751,45.6489,45.6542,148600.0
2012-04-12 15:55:00,87.2,87.25,87.16,87.22,319800.0,45.6594,45.6856,45.6385,45.6699,319800.0
2012-04-13 09:30:00,87.55,87.88,87.51,87.73,240500.0,45.8427,46.0155,45.8217,45.9369,240500.0
2012-04-13 09:35:00,87.73,87.86,87.69,87.81,124300.0,45.9369,46.005,45.916,45.9788,124300.0
2012-04-13 09:40:00,87.79,87.93,87.79,87.85,179400.0,45.9683,46.0416,45.9683,45.9997,179400.0
2012-04-13 09:45:00,87.83,87.88,87.56,87.58,114300.0,45.9893,46.0155,45.8479,45.8584,114300.0
2012-04-13 09:50:00,87.6,87.74,87.58,87.6,82400.0,45.8688,45.9422,45.8584,45.8688,82400.0
2012-04-13 09:55:00,87.6,87.67,87.41,87.44,122900.0,45.8688,45.9055,45.7694,45.7851,122900.0
2012-04-13 10:00:00,87.44,87.69,87.44,87.6,248400.0,45.7851,45.916,45.7851,45.8688,248400.0
2012-04-13 10:05:00,87.61,87.81,87.59,87.7,115100.0,45.8741,45.9788,45.8636,45.9212,115100.0
2012-04-13 10:10:00,87.69,87.8,87.65,87.77,110800.0,45.916,45.9736,45.895,45.9579,110800.0
2012-04-13 10:15:00,87.77,87.78,87.59,87.66,119000.0,45.9579,45.9631,45.8636,45.9003,119000.0
2012-04-13 10:20:00,87.65,87.69,87.55,87.59,130600.0,45.895,45.916,45.8427,45.8636,130600.0
2012-04-13 10:25:00,87.6,87.66,87.53,87.59,129600.0,45.8688,45.9003,45.8322,45.8636,129600.0
2012-04-13 10:30:00,87.59,87.68,87.59,87.66,77700.0,45.8636,45.9107,45.8636,45.9003,77700.0
2012-04-13 10:35:00,87.66,87.74,87.62,87.64,143500.0,45.9003,45.9422,45.8793,45.8898,143500.0
2012-04-13 10:40:00,87.64,87.66,87.61,87.64,47100.0,45.8898,45.9003,45.8741,45.8898,47100.0
2012-04-13 10:45:00,87.64,87.65,87.51,87.52,96100.0,45.8898,45.895,45.8217,45.827,96100.0
2012-04-13 10:50:00,87.52,87.66,87.52,87.64,36100.0,45.827,45.9003,45.827,45.8898,36100.0
2012-04-13 10:55:00,87.64,87.66,87.55,87.64,69100.0,45.8898,45.9003,45.8427,45.8898,69100.0
2012-04-13 11:00:00,87.65,87.86,87.65,87.86,35000.0,45.895,46.005,45.895,46.005,35000.0
2012-04-13 11:05:00,87.85,87.92,87.84,87.85,37300.0,45.9997,46.0364,45.9945,45.9997,37300.0
2012-04-13 11:10:00,87.85,87.93,87.83,87.89,58700.0,45.9997,46.0416,45.9893,46.0207,58700.0
2012-04-13 11:15:00,87.89,87.96,87.88,87.88,53700.0,46.0207,46.0573,46.0155,46.0155,53700.0
2012-04-13 11:20:00,87.88,87.88,87.81,87.86,45000.0,46.0155,46.0155,45.9788,46.005,45000.0
2012-04-13 11:25:00,87.84,87.93,87.82,87.92,48400.0,45.9945,46.0416,45.984,46.0364,48400.0
2012-04-13 11:30:00,87.92,87.97,87.89,87.95,50500.0,46.0364,46.0626,46.0207,46.0521,50500.0
2012-04-13 11:35:00,87.95,88.18,87.93,88.12,76500.0,46.0521,46.1725,46.0416,46.1411,76500.0
2012-04-13 11:40:00,88.12,88.23,88.11,88.21,51400.0,46.1411,46.1987,46.1359,46.1883,51400.0
2012-04-13 11:45:00,88.2,88.31,88.18,88.29,45100.0,46.183,46.2406,46.1725,46.2301,45100.0
2012-04-13 11:50:00,88.29,88.36,88.27,88.27,52400.0,46.2301,46.2668,46.2197,46.2197,52400.0
2012-04-13 11:55:00,88.27,88.39,88.23,88.36,35500.0,46.2197,46.2825,46.1987,46.2668,35500.0
2012-04-13 12:00:00,88.37,88.47,88.37,88.46,52000.0,46.272,46.3244,46.272,46.3192,52000.0
2012-04-13 12:05:00,88.47,88.49,88.43,88.43,32600.0,46.3244,46.3349,46.3034,46.3034,32600.0
2012-04-13 12:10:00,88.43,88.46,88.43,88.44,44100.0,46.3034,46.3192,46.3034,46.3087,44100.0
2012-04-13 12:15:00,88.43,88.55,88.43,88.47,58300.0,46.3034,46.3663,46.3034,46.3244,58300.0
2012-04-13 12:20:00,88.48,88.55,88.47,88.51,25400.0,46.3296,46.3663,46.3244,46.3453,25400.0
2012-04-13 12:25:00,88.5,88.58,88.5,88.56,39300.0,46.3401,46.382,46.3401,46.3715,39300.0
2012-04-13 12:30:00,88.56,88.66,88.55,88.59,50700.0,46.3715,46.4239,46.3663,46.3872,50700.0
2012-04-13 12:35:00,88.59,88.68,88.59,88.68,40300.0,46.3872,46.4344,46.3872,46.4344,40300.0
2012-04-13 12:40:00,88.66,88.72,88.59,88.7,40300.0,46.4239,46.4553,46.3872,46.4448,40300.0
2012-04-13 12:45:00,88.71,88.79,88.7,88.74,59600.0,46.4501,46.4919,46.4448,46.4658,59600.0
2012-04-13 12:50:00,88.73,88.79,88.73,88.76,29100.0,46.4605,46.4919,46.4605,46.4762,29100.0
2012-04-13 12:55:00,88.77,88.79,88.69,88.71,56900.0,46.4815,46.4919,46.4396,46.4501,56900.0
2012-04-13 13:00:00,88.71,88.71,88.64,88.66,63600.0,46.4501,46.4501,46.4134,46.4239,63600.0
2012-04-13 13:05:00,88.66,88.68,88.61,88.61,28100.0,46.4239,46.4344,46.3977,46.3977,28100.0
2012-04-13 13:10:00,88.61,88.67,88.6,88.63,34100.0,46.3977,46.4291,46.3925,46.4082,34100.0
2012-04-13 13:15:00,88.62,88.64,88.59,88.6,27600.0,46.4029,46.4134,46.3872,46.3925,27600.0
2012-04-13 13:20:00,88.6,88.66,88.59,88.66,35100.0,46.3925,46.4239,46.3872,46.4239,35100.0
2012-04-13 13:25:00,88.65,88.68,88.64,88.67,24800.0,46.4186,46.4344,46.4134,46.4291,24800.0
2012-04-13 13:30:00,88.67,88.7,88.66,88.7,20100.0,46.4291,46.4448,46.4239,46.4448,20100.0
2012-04-13 13:35:00,88.7,88.71,88.66,88.67,31000.0,46.4448,46.4501,46.4239,46.4291,31000.0
2012-04-13 13:40:00,88.67,88.69,88.66,88.67,18800.0,46.4291,46.4396,46.4239,46.4291,18800.0
2012-04-13 13:45:00,88.67,88.69,88.64,88.64,28700.0,46.4291,46.4396,46.4134,46.4134,28700.0
2012-04-13 13:50:00,88.64,88.64,88.61,88.63,24700.0,46.4134,46.4134,46.3977,46.4082,24700.0
2012-04-13 13:55:00,88.63,88.63,88.47,88.47,64500.0,46.4082,46.4082,46.3244,46.3244,64500.0
2012-04-13 14:00:00,88.47,88.47,88.34,88.34,68400.0,46.3244,46.3244,46.2563,46.2563,68400.0
2012-04-13 14:05:00,88.33,88.42,88.32,88.42,44200.0,46.2511,46.2982,46.2458,46.2982,44200.0
2012-04-13 14:10:00,88.41,88.44,88.39,88.4,19800.0,46.293,46.3087,46.2825,46.2877,19800.0
2012-04-13 14:15:00,88.4,88.45,88.4,88.42,37500.0,46.2877,46.3139,46.2877,46.2982,37500.0
2012-04-13 14:20:00,88.41,88.45,88.38,88.41,29800.0,46.293,46.3139,46.2773,46.293,29800.0
2012-04-13 14:25:00,88.42,88.43,88.35,88.38,40100.0,46.2982,46.3034,46.2616,46.2773,40100.0
2012-04-13 14:30:00,88.38,88.38,88.3,88.37,30600.0,46.2773,46.2773,46.2354,46.272,30600.0
2012-04-13 14:35:00,88.37,88.39,88.34,88.38,25400.0,46.272,46.2825,46.2563,46.2773,25400.0
2012-04-13 14:40:00,88.39,88.4,88.36,88.38,27000.0,46.2825,46.2877,46.2668,46.2773,27000.0
2012-04-13 14:45:00,88.38,88.45,88.36,88.43,106900.0,46.2773,46.3139,46.2668,46.3034,106900.0
2012-04-13 14:50:00,88.44,88.48,88.42,88.45,53500.0,46.3087,46.3296,46.2982,46.3139,53500.0
2012-04-13 14:55:00,88.44,88.49,88.44,88.47,28000.0,46.3087,46.3349,46.3087,46.3244,28000.0
2012-04-13 15:00:00,88.46,88.48,88.43,88.43,18000.0,46.3192,46.3296,46.3034,46.3034,18000.0
2012-04-13 15:05:00,88.42,88.51,88.42,88.49,25400.0,46.2982,46.3453,46.2982,46.3349,25400.0
2012-04-13 15:10:00,88.49,88.54,88.49,88.51,23800.0,46.3349,46.361,46.3349,46.3453,23800.0
2012-04-13 15:15:00,88.5,88.54,88.48,88.53,27100.0,46.3401,46.361,46.3296,46.3558,27100.0
2012-04-13 15:20:00,88.53,88.56,88.46,88.47,152900.0,46.3558,46.3715,46.3192,46.3244,152900.0
2012-04-13 15:25:00,88.47,88.51,88.46,88.49,47600.0,46.3244,46.3453,46.3192,46.3349,47600.0
2012-04-13 15:30:00,88.5,88.52,88.32,88.35,88900.0,46.3401,46.3506,46.2458,46.2616,88900.0
2012-04-13 15:35:00,88.34,88.34,88.15,88.15,69400.0,46.2563,46.2563,46.1568,46.1568,69400.0
2012-04-13 15:40:00,88.15,88.2,88.13,88.18,80800.0,46.1568,46.183,46.1464,46.1725,80800.0
2012-04-13 15:45:00,88.2,88.2,87.97,88.02,146400.0,46.183,46.183,46.0626,46.0888,146400.0
2012-04-13 15:50:00,88.03,88.07,87.95,87.97,137800.0,46.094,46.1149,46.0521,46.0626,137800.0
2012-04-13 15:55:00,87.96,88.07,87.84,87.84,370200.0,46.0573,46.1149,45.9945,45.9945,370200.0
2012-04-16 09:30:00,88.17,88.26,87.63,87.92,215400.0,46.1673,46.2144,45.8846,46.0364,215400.0
2012-04-16 09:35:00,87.93,87.95,87.72,87.73,61900.0,46.0416,46.0521,45.9317,45.9369,61900.0
2012-04-16 09:40:00,87.76,87.8,87.6,87.67,113300.0,45.9526,45.9736,45.8688,45.9055,113300.0
2012-04-16 09:45:00,87.68,87.82,87.58,87.58,101600.0,45.9107,45.984,45.8584,45.8584,101600.0
2012-04-16 09:50:00,87.58,87.59,87.2,87.25,203400.0,45.8584,45.8636,45.6594,45.6856,203400.0
2012-04-16 09:55:00,87.26,87.41,87.24,87.35,103000.0,45.6908,45.7694,45.6803,45.7379,103000.0
2012-04-16 10:00:00,87.33,87.36,86.96,87.1,230000.0,45.7275,45.7432,45.5337,45.607,230000.0
2012-04-16 10:05:00,87.11,87.32,87.09,87.31,78400.0,45.6123,45.7222,45.6018,45.717,78400.0
2012-04-16 10:10:00,87.31,87.33,87.17,87.27,101900.0,45.717,45.7275,45.6437,45.6961,101900.0
2012-04-16 10:15:00,87.26,87.3,87.07,87.07,100400.0,45.6908,45.7118,45.5913,45.5913,100400.0
2012-04-16 10:20:00,87.06,87.06,86.7,86.81,209400.0,45.5861,45.5861,45.3976,45.4552,209400.0
2012-04-16 10:25:00,86.81,86.83,86.58,86.72,198800.0,45.4552,45.4657,45.3348,45.4081,198800.0
2012-04-16 10:30:00,86.71,86.76,86.58,86.72,84200.0,45.4028,45.429,45.3348,45.4081,84200.0
2012-04-16 10:35:00,86.72,86.78,86.53,86.54,92000.0,45.4081,45.4395,45.3086,45.3138,92000.0
2012-04-16 10:40:00,86.54,86.65,86.53,86.58,77700.0,45.3138,45.3714,45.3086,45.3348,77700.0
2012-04-16 10:45:00,86.59,86.66,86.55,86.65,47800.0,45.34,45.3766,45.319,45.3714,47800.0
2012-04-16 10:50:00,86.64,86.82,86.63,86.79,68000.0,45.3662,45.4604,45.3609,45.4447,68000.0
2012-04-16 10:55:00,86.8,86.82,86.76,86.76,37200.0,45.45,45.4604,45.429,45.429,37200.0
2012-04-16 11:00:00,86.77,86.88,86.75,86.88,61300.0,45.4342,45.4918,45.4238,45.4918,61300.0
2012-04-16 11:05:00,86.88,86.95,86.82,86.92,79800.0,45.4918,45.5285,45.4604,45.5128,79800.0
2012-04-16 11:10:00,86.92,86.92,86.85,86.85,45600.0,45.5128,45.5128,45.4761,45.4761,45600.0
2012-04-16 11:15:00,86.85,86.91,86.81,86.88,64700.0,45.4761,45.5075,45.4552,45.4918,64700.0
2012-04-16 11:20:00,86.89,86.92,86.88,86.91,39700.0,45.4971,45.5128,45.4918,45.5075,39700.0
2012-04-16 11:25:00,86.92,87.0,86.9,86.99,42600.0,45.5128,45.5547,45.5023,45.5494,42600.0
2012-04-16 11:30:00,87.01,87.03,86.9,86.93,58300.0,45.5599,45.5704,45.5023,45.518,58300.0
2012-04-16 11:35:00,86.93,86.96,86.89,86.96,27500.0,45.518,45.5337,45.4971,45.5337,27500.0
2012-04-16 11:40:00,86.97,87.06,86.96,87.04,35900.0,45.539,45.5861,45.5337,45.5756,35900.0
2012-04-16 11:45:00,87.03,87.05,86.95,86.95,36800.0,45.5704,45.5809,45.5285,45.5285,36800.0
2012-04-16 11:50:00,86.95,87.01,86.94,86.94,47300.0,45.5285,45.5599,45.5233,45.5233,47300.0
2012-04-16 11:55:00,86.94,86.96,86.92,86.94,24600.0,45.5233,45.5337,45.5128,45.5233,24600.0
2012-04-16 12:00:00,86.94,86.97,86.83,86.95,81400.0,45.5233,45.539,45.4657,45.5285,81400.0
2012-04-16 12:05:00,86.96,87.04,86.92,87.02,31300.0,45.5337,45.5756,45.5128,45.5651,31300.0
2012-04-16 12:10:00,87.02,87.04,86.98,87.03,31400.0,45.5651,45.5756,45.5442,45.5704,31400.0
2012-04-16 12:15:00,87.04,87.09,86.98,87.09,31900.0,45.5756,45.6018,45.5442,45.6018,31900.0
2012-04-16 12:20:00,87.09,87.1,86.98,87.01,46100.0,45.6018,45.607,45.5442,45.5599,46100.0
2012-04-16 12:25:00,87.01,87.09,87.0,87.08,23900.0,45.5599,45.6018,45.5547,45.5966,23900.0
2012-04-16 12:30:00,87.08,87.16,87.07,87.13,46300.0,45.5966,45.6385,45.5913,45.6227,46300.0
2012-04-16 12:35:00,87.12,87.13,87.02,87.02,40800.0,45.6175,45.6227,45.5651,45.5651,40800.0
2012-04-16 12:40:00,87.03,87.05,86.89,86.91,65600.0,45.5704,45.5809,45.4971,45.5075,65600.0
2012-04-16 12:45:00,86.92,87.0,86.92,87.0,27100.0,45.5128,45.5547,45.5128,45.5547,27100.0
2012-04-16 12:50:00,87.0,87.06,86.99,87.01,31100.0,45.5547,45.5861,45.5494,45.5599,31100.0
2012-04-16 12:55:00,87.0,87.15,86.97,87.11,43900.0,45.5547,45.6332,45.539,45.6123,43900.0
2012-04-16 13:00:00,87.12,87.18,87.07,87.15,27900.0,45.6175,45.6489,45.5913,45.6332,27900.0
2012-04-16 13:05:00,87.15,87.16,87.06,87.08,27800.0,45.6332,45.6385,45.5861,45.5966,27800.0
2012-04-16 13:10:00,87.08,87.09,87.05,87.06,12100.0,45.5966,45.6018,45.5809,45.5861,12100.0
2012-04-16 13:15:00,87.06,87.08,87.02,87.07,16500.0,45.5861,45.5966,45.5651,45.5913,16500.0
2012-04-16 13:20:00,87.07,87.07,87.04,87.04,14100.0,45.5913,45.5913,45.5756,45.5756,14100.0
2012-04-16 13:25:00,87.05,87.06,86.95,86.96,36800.0,45.5809,45.5861,45.5285,45.5337,36800.0
2012-04-16 13:30:00,86.95,87.15,86.95,87.13,48500.0,45.5285,45.6332,45.5285,45.6227,48500.0
2012-04-16 13:35:00,87.14,87.16,87.08,87.11,37000.0,45.628,45.6385,45.5966,45.6123,37000.0
2012-04-16 13:40:00,87.12,87.18,87.1,87.18,33500.0,45.6175,45.6489,45.607,45.6489,33500.0
2012-04-16 13:45:00,87.19,87.24,87.16,87.21,52100.0,45.6542,45.6803,45.6385,45.6646,52100.0
2012-04-16 13:50:00,87.21,87.23,87.16,87.22,27500.0,45.6646,45.6751,45.6385,45.6699,27500.0
2012-04-16 13:55:00,87.21,87.25,87.19,87.22,33800.0,45.6646,45.6856,45.6542,45.6699,33800.0
2012-04-16 14:00:00,87.21,87.25,87.17,87.25,31400.0,45.6646,45.6856,45.6437,45.6856,31400.0
2012-04-16 14:05:00,87.24,87.28,87.2,87.28,32000.0,45.6803,45.7013,45.6594,45.7013,32000.0
2012-04-16 14:10:00,87.29,87.36,87.26,87.35,27300.0,45.7065,45.7432,45.6908,45.7379,27300.0
2012-04-16 14:15:00,87.35,87.39,87.34,87.36,26900.0,45.7379,45.7589,45.7327,45.7432,26900.0
2012-04-16 14:20:00,87.37,87.4,87.35,87.37,32700.0,45.7484,45.7641,45.7379,45.7484,32700.0
2012-04-16 14:25:00,87.37,87.37,87.32,87.35,29500.0,45.7484,45.7484,45.7222,45.7379,29500.0
2012-04-16 14:30:00,87.36,87.39,87.33,87.39,31900.0,45.7432,45.7589,45.7275,45.7589,31900.0
2012-04-16 14:35:00,87.38,87.4,87.33,87.34,30400.0,45.7536,45.7641,45.7275,45.7327,30400.0
2012-04-16 14:40:00,87.34,87.37,87.32,87.34,34500.0,45.7327,45.7484,45.7222,45.7327,34500.0
2012-04-16 14:45:00,87.35,87.36,87.27,87.3,46100.0,45.7379,45.7432,45.6961,45.7118,46100.0
2012-04-16 14:50:00,87.3,87.33,87.28,87.28,35100.0,45.7118,45.7275,45.7013,45.7013,35100.0
2012-04-16 14:55:00,87.28,87.3,87.23,87.3,26600.0,45.7013,45.7118,45.6751,45.7118,26600.0
2012-04-16 15:00:00,87.29,87.31,87.18,87.23,74100.0,45.7065,45.717,45.6489,45.6751,74100.0
2012-04-16 15:05:00,87.23,87.31,87.23,87.29,29600.0,45.6751,45.717,45.6751,45.7065,29600.0
2012-04-16 15:10:00,87.29,87.37,87.28,87.37,39400.0,45.7065,45.7484,45.7013,45.7484,39400.0
2012-04-16 15:15:00,87.37,87.39,87.29,87.3,50600.0,45.7484,45.7589,45.7065,45.7118,50600.0
2012-04-16 15:20:00,87.3,87.3,87.19,87.2,63300.0,45.7118,45.7118,45.6542,45.6594,63300.0
2012-04-16 15:25:00,87.2,87.22,87.17,87.2,76600.0,45.6594,45.6699,45.6437,45.6594,76600.0
2012-04-16 15:30:00,87.21,87.22,87.18,87.21,107200.0,45.6646,45.6699,45.6489,45.6646,107200.0
2012-04-16 15:35:00,87.2,87.22,87.16,87.19,68000.0,45.6594,45.6699,45.6385,45.6542,68000.0
2012-04-16 15:40:00,87.19,87.22,87.16,87.2,81900.0,45.6542,45.6699,45.6385,45.6594,81900.0
2012-04-16 15:45:00,87.2,87.23,87.09,87.11,134900.0,45.6594,45.6751,45.6018,45.6123,134900.0
2012-04-16 15:50:00,87.12,87.13,87.07,87.09,117400.0,45.6175,45.6227,45.5913,45.6018,117400.0
2012-04-16 15:55:00,87.1,87.16,87.04,87.04,273600.0,45.607,45.6385,45.5756,45.5756,273600.0
2012-04-17 09:30:00,87.32,87.9,87.26,87.76,122300.0,45.7222,46.0259,45.6908,45.9526,122300.0
2012-04-17 09:35:00,87.77,87.79,87.35,87.37,49900.0,45.9579,45.9683,45.7379,45.7484,49900.0
2012-04-17 09:40:00,87.37,87.41,87.17,87.26,58500.0,45.7484,45.7694,45.6437,45.6908,58500.0
2012-04-17 09:45:00,87.25,87.3,87.13,87.14,57500.0,45.6856,45.7118,45.6227,45.628,57500.0
2012-04-17 09:50:00,87.14,87.22,87.1,87.12,64100.0,45.628,45.6699,45.607,45.6175,64100.0
2012-04-17 09:55:00,87.12,87.14,86.9,86.91,66500.0,45.6175,45.628,45.5023,45.5075,66500.0
2012-04-17 10:00:00,86.91,86.97,86.83,86.83,89100.0,45.5075,45.539,45.4657,45.4657,89100.0
2012-04-17 10:05:00,86.84,87.01,86.79,86.94,59800.0,45.4709,45.5599,45.4447,45.5233,59800.0
2012-04-17 10:10:00,86.95,87.04,86.9,87.04,61000.0,45.5285,45.5756,45.5023,45.5756,61000.0
2012-04-17 10:15:00,87.03,87.16,87.0,87.14,65000.0,45.5704,45.6385,45.5547,45.628,65000.0
2012-04-17 10:20:00,87.14,87.31,87.11,87.28,53100.0,45.628,45.717,45.6123,45.7013,53100.0
2012-04-17 10:25:00,87.27,87.35,87.24,87.35,32700.0,45.6961,45.7379,45.6803,45.7379,32700.0
2012-04-17 10:30:00,87.35,87.36,87.21,87.22,36000.0,45.7379,45.7432,45.6646,45.6699,36000.0
2012-04-17 10:35:00,87.22,87.23,87.1,87.14,44400.0,45.6699,45.6751,45.607,45.628,44400.0
2012-04-17 10:40:00,87.15,87.17,87.05,87.1,64200.0,45.6332,45.6437,45.5809,45.607,64200.0
2012-04-17 10:45:00,87.11,87.14,87.03,87.08,59300.0,45.6123,45.628,45.5704,45.5966,59300.0
2012-04-17 10:50:00,87.07,87.19,87.06,87.19,46100.0,45.5913,45.6542,45.5861,45.6542,46100.0
2012-04-17 10:55:00,87.19,87.28,87.19,87.28,47500.0,45.6542,45.7013,45.6542,45.7013,47500.0
2012-04-17 11:00:00,87.28,87.53,87.26,87.52,76400.0,45.7013,45.8322,45.6908,45.827,76400.0
2012-04-17 11:05:00,87.53,87.54,87.45,87.46,42100.0,45.8322,45.8374,45.7903,45.7955,42100.0
2012-04-17 11:10:00,87.46,87.48,87.38,87.45,40900.0,45.7955,45.806,45.7536,45.7903,40900.0
2012-04-17 11:15:00,87.45,87.48,87.42,87.42,30000.0,45.7903,45.806,45.7746,45.7746,30000.0
2012-04-17 11:20:00,87.43,87.47,87.41,87.42,33000.0,45.7798,45.8008,45.7694,45.7746,33000.0
2012-04-17 11:25:00,87.43,87.43,87.36,87.37,29300.0,45.7798,45.7798,45.7432,45.7484,29300.0
2012-04-17 11:30:00,87.37,87.37,87.25,87.25,46100.0,45.7484,45.7484,45.6856,45.6856,46100.0
2012-04-17 11:35:00,87.26,87.29,87.22,87.23,46300.0,45.6908,45.7065,45.6699,45.6751,46300.0
2012-04-17 11:40:00,87.24,87.25,87.22,87.25,25600.0,45.6803,45.6856,45.6699,45.6856,25600.0
2012-04-17 11:45:00,87.24,87.35,87.23,87.34,28700.0,45.6803,45.7379,45.6751,45.7327,28700.0
2012-04-17 11:50:00,87.35,87.39,87.34,87.38,14300.0,45.7379,45.7589,45.7327,45.7536,14300.0
2012-04-17 11:55:00,87.39,87.39,87.31,87.35,29800.0,45.7589,45.7589,45.717,45.7379,29800.0
2012-04-17 12:00:00,87.36,87.41,87.32,87.32,29200.0,45.7432,45.7694,45.7222,45.7222,29200.0
2012-04-17 12:05:00,87.33,87.38,87.32,87.38,17200.0,45.7275,45.7536,45.7222,45.7536,17200.0
2012-04-17 12:10:00,87.38,87.47,87.38,87.47,31400.0,45.7536,45.8008,45.7536,45.8008,31400.0
2012-04-17 12:15:00,87.46,87.53,87.45,87.53,24400.0,45.7955,45.8322,45.7903,45.8322,24400.0
2012-04-17 12:20:00,87.53,87.6,87.51,87.57,61700.0,45.8322,45.8688,45.8217,45.8531,61700.0
2012-04-17 12:25:00,87.56,87.57,87.51,87.57,29800.0,45.8479,45.8531,45.8217,45.8531,29800.0
2012-04-17 12:30:00,87.57,87.61,87.53,87.59,35400.0,45.8531,45.8741,45.8322,45.8636,35400.0
2012-04-17 12:35:00,87.59,87.64,87.56,87.57,30700.0,45.8636,45.8898,45.8479,45.8531,30700.0
2012-04-17 12:40:00,87.58,87.6,87.57,87.59,17200.0,45.8584,45.8688,45.8531,45.8636,17200.0
2012-04-17 12:45:00,87.59,87.6,87.56,87.57,24800.0,45.8636,45.8688,45.8479,45.8531,24800.0
2012-04-17 12:50:00,87.56,87.57,87.54,87.54,25900.0,45.8479,45.8531,45.8374,45.8374,25900.0
2012-04-17 12:55:00,87.55,87.56,87.53,87.53,20000.0,45.8427,45.8479,45.8322,45.8322,20000.0
2012-04-17 13:00:00,87.53,87.53,87.46,87.48,34500.0,45.8322,45.8322,45.7955,45.806,34500.0
2012-04-17 13:05:00,87.48,87.48,87.42,87.47,31900.0,45.806,45.806,45.7746,45.8008,31900.0
2012-04-17 13:10:00,87.48,87.51,87.44,87.45,21500.0,45.806,45.8217,45.7851,45.7903,21500.0
2012-04-17 13:15:00,87.45,87.47,87.43,87.46,16200.0,45.7903,45.8008,45.7798,45.7955,16200.0
2012-04-17 13:20:00,87.47,87.47,87.41,87.41,28700.0,45.8008,45.8008,45.7694,45.7694,28700.0
2012-04-17 13:25:00,87.41,87.42,87.36,87.39,22400.0,45.7694,45.7746,45.7432,45.7589,22400.0
2012-04-17 13:30:00,87.39,87.41,87.36,87.37,28200.0,45.7589,45.7694,45.7432,45.7484,28200.0
2012-04-17 13:35:00,87.36,87.37,87.26,87.28,52100.0,45.7432,45.7484,45.6908,45.7013,52100.0
2012-04-17 13:40:00,87.28,87.29,87.23,87.24,50100.0,45.7013,45.7065,45.6751,45.6803,50100.0
2012-04-17 13:45:00,87.23,87.25,87.21,87.23,33900.0,45.6751,45.6856,45.6646,45.6751,33900.0
2012-04-17 13:50:00,87.22,87.25,87.2,87.24,36600.0,45.6699,45.6856,45.6594,45.6803,36600.0
2012-04-17 13:55:00,87.24,87.25,87.19,87.24,38200.0,45.6803,45.6856,45.6542,45.6803,38200.0
2012-04-17 14:00:00,87.24,87.3,87.24,87.25,39800.0,45.6803,45.7118,45.6803,45.6856,39800.0
2012-04-17 14:05:00,87.24,87.32,87.24,87.28,48000.0,45.6803,45.7222,45.6803,45.7013,48000.0
2012-04-17 14:10:00,87.28,87.3,87.25,87.25,27000.0,45.7013,45.7118,45.6856,45.6856,27000.0
2012-04-17 14:15:00,87.25,87.33,87.24,87.32,53900.0,45.6856,45.7275,45.6803,45.7222,53900.0
2012-04-17 14:20:00,87.33,87.37,87.3,87.37,38800.0,45.7275,45.7484,45.7118,45.7484,38800.0
2012-04-17 14:25:00,87.37,87.38,87.33,87.38,56100.0,45.7484,45.7536,45.7275,45.7536,56100.0
2012-04-17 14:30:00,87.38,87.42,87.37,87.4,43100.0,45.7536,45.7746,45.7484,45.7641,43100.0
2012-04-17 14:35:00,87.4,87.4,87.3,87.31,48200.0,45.7641,45.7641,45.7118,45.717,48200.0
2012-04-17 14:40:00,87.3,87.34,87.27,87.29,45200.0,45.7118,45.7327,45.6961,45.7065,45200.0
2012-04-17 14:45:00,87.29,87.31,87.25,87.25,58700.0,45.7065,45.717,45.6856,45.6856,58700.0
2012-04-17 14:50:00,87.25,87.33,87.25,87.33,35100.0,45.6856,45.7275,45.6856,45.7275,35100.0
2012-04-17 14:55:00,87.33,87.39,87.3,87.39,51200.0,45.7275,45.7589,45.7118,45.7589,51200.0
2012-04-17 15:00:00,87.39,87.4,87.32,87.35,79000.0,45.7589,45.7641,45.7222,45.7379,79000.0
2012-04-17 15:05:00,87.35,87.36,87.32,87.33,30600.0,45.7379,45.7432,45.7222,45.7275,30600.0
2012-04-17 15:10:00,87.32,87.34,87.28,87.3,39200.0,45.7222,45.7327,45.7013,45.7118,39200.0
2012-04-17 15:15:00,87.28,87.36,87.28,87.34,55800.0,45.7013,45.7432,45.7013,45.7327,55800.0
2012-04-17 15:20:00,87.35,87.44,87.34,87.42,54200.0,45.7379,45.7851,45.7327,45.7746,54200.0
2012-04-17 15:25:00,87.42,87.5,87.41,87.48,72000.0,45.7746,45.8165,45.7694,45.806,72000.0
2012-04-17 15:30:00,87.48,87.52,87.45,87.47,77200.0,45.806,45.827,45.7903,45.8008,77200.0
2012-04-17 15:35:00,87.47,87.5,87.46,87.47,55100.0,45.8008,45.8165,45.7955,45.8008,55100.0
2012-04-17 15:40:00,87.46,87.52,87.46,87.51,56700.0,45.7955,45.827,45.7955,45.8217,56700.0
2012-04-17 15:45:00,87.52,87.57,87.46,87.48,107600.0,45.827,45.8531,45.7955,45.806,107600.0
2012-04-17 15:50:00,87.48,87.59,87.46,87.57,92000.0,45.806,45.8636,45.7955,45.8531,92000.0
2012-04-17 15:55:00,87.57,87.63,87.44,87.44,341600.0,45.8531,45.8846,45.7851,45.7851,341600.0
2012-04-18 09:30:00,87.0,87.16,86.75,86.86,152700.0,45.5547,45.6385,45.4238,45.4814,152700.0
2012-04-18 09:35:00,86.86,87.01,86.68,86.7,80500.0,45.4814,45.5599,45.3871,45.3976,80500.0
2012-04-18 09:40:00,86.69,86.8,86.63,86.7,113600.0,45.3924,45.45,45.3609,45.3976,113600.0
2012-04-18 09:45:00,86.69,86.79,86.63,86.73,103600.0,45.3924,45.4447,45.3609,45.4133,103600.0
2012-04-18 09:50:00,86.74,86.82,86.7,86.76,185000.0,45.4185,45.4604,45.3976,45.429,185000.0
2012-04-18 09:55:00,86.76,86.81,86.74,86.76,41500.0,45.429,45.4552,45.4185,45.429,41500.0
2012-04-18 10:00:00,86.76,86.81,86.76,86.77,116800.0,45.429,45.4552,45.429,45.4342,116800.0
2012-04-18 10:05:00,86.78,86.81,86.77,86.78,116700.0,45.4395,45.4552,45.4342,45.4395,116700.0
2012-04-18 10:10:00,86.78,86.92,86.78,86.92,122300.0,45.4395,45.5128,45.4395,45.5128,122300.0
2012-04-18 10:15:00,86.92,86.97,86.89,86.92,110600.0,45.5128,45.539,45.4971,45.5128,110600.0
2012-04-18 10:20:00,86.91,87.01,86.89,87.0,91300.0,45.5075,45.5599,45.4971,45.5547,91300.0
2012-04-18 10:25:00,87.0,87.0,86.94,86.98,79000.0,45.5547,45.5547,45.5233,45.5442,79000.0
2012-04-18 10:30:00,86.98,87.01,86.97,86.99,67400.0,45.5442,45.5599,45.539,45.5494,67400.0
2012-04-18 10:35:00,86.98,87.09,86.97,87.09,119900.0,45.5442,45.6018,45.539,45.6018,119900.0
2012-04-18 10:40:00,87.1,87.2,87.09,87.18,32000.0,45.607,45.6594,45.6018,45.6489,32000.0
2012-04-18 10:45:00,87.19,87.22,87.16,87.17,54400.0,45.6542,45.6699,45.6385,45.6437,54400.0
2012-04-18 10:50:00,87.17,87.17,87.04,87.09,70100.0,45.6437,45.6437,45.5756,45.6018,70100.0
2012-04-18 10:55:00,87.09,87.15,87.09,87.15,100800.0,45.6018,45.6332,45.6018,45.6332,100800.0
2012-04-18 11:00:00,87.14,87.15,87.12,87.15,44700.0,45.628,45.6332,45.6175,45.6332,44700.0
2012-04-18 11:05:00,87.15,87.15,86.97,87.0,93800.0,45.6332,45.6332,45.539,45.5547,93800.0
2012-04-18 11:10:00,87.0,87.03,86.99,87.0,49500.0,45.5547,45.5704,45.5494,45.5547,49500.0
2012-04-18 11:15:00,87.0,87.0,86.9,86.99,56500.0,45.5547,45.5547,45.5023,45.5494,56500.0
2012-04-18 11:20:00,86.99,87.06,86.99,87.04,52700.0,45.5494,45.5861,45.5494,45.5756,52700.0
2012-04-18 11:25:00,87.04,87.14,87.01,87.14,46400.0,45.5756,45.628,45.5599,45.628,46400.0
2012-04-18 11:30:00,87.14,87.21,87.14,87.19,43300.0,45.628,45.6646,45.628,45.6542,43300.0
2012-04-18 11:35:00,87.18,87.26,87.16,87.25,50800.0,45.6489,45.6908,45.6385,45.6856,50800.0
2012-04-18 11:40:00,87.25,87.39,87.25,87.39,43200.0,45.6856,45.7589,45.6856,45.7589,43200.0
2012-04-18 11:45:00,87.38,87.5,87.37,87.49,51400.0,45.7536,45.8165,45.7484,45.8112,51400.0
2012-04-18 11:50:00,87.5,87.63,87.47,87.58,83600.0,45.8165,45.8846,45.8008,45.8584,83600.0
2012-04-18 11:55:00,87.61,87.82,87.61,87.77,100600.0,45.8741,45.984,45.8741,45.9579,100600.0
2012-04-18 12:00:00,87.77,87.78,87.61,87.62,67400.0,45.9579,45.9631,45.8741,45.8793,67400.0
2012-04-18 12:05:00,87.62,87.7,87.62,87.67,26300.0,45.8793,45.9212,45.8793,45.9055,26300.0
2012-04-18 12:10:00,87.67,87.75,87.67,87.75,31100.0,45.9055,45.9474,45.9055,45.9474,31100.0
2012-04-18 12:15:00,87.74,87.77,87.71,87.76,16600.0,45.9422,45.9579,45.9264,45.9526,16600.0
2012-04-18 12:20:00,87.77,87.79,87.67,87.68,20800.0,45.9579,45.9683,45.9055,45.9107,20800.0
2012-04-18 12:25:00,87.67,87.7,87.56,87.56,40900.0,45.9055,45.9212,45.8479,45.8479,40900.0
2012-04-18 12:30:00,87.55,87.63,87.55,87.58,35600.0,45.8427,45.8846,45.8427,45.8584,35600.0
2012-04-18 12:35:00,87.59,87.63,87.56,87.63,27200.0,45.8636,45.8846,45.8479,45.8846,27200.0
2012-04-18 12:40:00,87.63,87.66,87.6,87.62,34600.0,45.8846,45.9003,45.8688,45.8793,34600.0
2012-04-18 12:45:00,87.62,87.63,87.52,87.53,37600.0,45.8793,45.8846,45.827,45.8322,37600.0
2012-04-18 12:50:00,87.53,87.58,87.52,87.58,11000.0,45.8322,45.8584,45.827,45.8584,11000.0
2012-04-18 12:55:00,87.57,87.66,87.55,87.66,19600.0,45.8531,45.9003,45.8427,45.9003,19600.0
2012-04-18 13:00:00,87.66,87.67,87.57,87.59,37100.0,45.9003,45.9055,45.8531,45.8636,37100.0
2012-04-18 13:05:00,87.6,87.67,87.59,87.67,33300.0,45.8688,45.9055,45.8636,45.9055,33300.0
2012-04-18 13:10:00,87.66,87.69,87.63,87.68,23400.0,45.9003,45.916,45.8846,45.9107,23400.0
2012-04-18 13:15:00,87.69,87.7,87.65,87.68,18600.0,45.916,45.9212,45.895,45.9107,18600.0
2012-04-18 13:20:00,87.68,87.72,87.67,87.7,26100.0,45.9107,45.9317,45.9055,45.9212,26100.0
2012-04-18 13:25:00,87.71,87.72,87.62,87.63,30800.0,45.9264,45.9317,45.8793,45.8846,30800.0
2012-04-18 13:30:00,87.62,87.65,87.6,87.6,33100.0,45.8793,45.895,45.8688,45.8688,33100.0
2012-04-18 13:35:00,87.59,87.6,87.54,87.54,26500.0,45.8636,45.8688,45.8374,45.8374,26500.0
2012-04-18 13:40:00,87.54,87.6,87.53,87.59,38300.0,45.8374,45.8688,45.8322,45.8636,38300.0
2012-04-18 13:45:00,87.59,87.66,87.59,87.66,46500.0,45.8636,45.9003,45.8636,45.9003,46500.0
2012-04-18 13:50:00,87.67,87.72,87.66,87.7,39000.0,45.9055,45.9317,45.9003,45.9212,39000.0
2012-04-18 13:55:00,87.71,87.74,87.67,87.69,27100.0,45.9264,45.9422,45.9055,45.916,27100.0
2012-04-18 14:00:00,87.69,87.76,87.68,87.75,19500.0,45.916,45.9526,45.9107,45.9474,19500.0
2012-04-18 14:05:00,87.74,87.78,87.7,87.77,49900.0,45.9422,45.9631,45.9212,45.9579,49900.0
2012-04-18 14:10:00,87.77,87.85,87.77,87.85,35900.0,45.9579,45.9997,45.9579,45.9997,35900.0
2012-04-18 14:15:00,87.85,87.95,87.85,87.93,41200.0,45.9997,46.0521,45.9997,46.0416,41200.0
2012-04-18 14:20:00,87.93,87.96,87.89,87.96,35600.0,46.0416,46.0573,46.0207,46.0573,35600.0
2012-04-18 14:25:00,87.96,87.98,87.92,87.95,39400.0,46.0573,46.0678,46.0364,46.0521,39400.0
2012-04-18 14:30:00,87.95,87.98,87.91,87.96,33600.0,46.0521,46.0678,46.0312,46.0573,33600.0
2012-04-18 14:35:00,87.95,87.97,87.93,87.94,30300.0,46.0521,46.0626,46.0416,46.0469,30300.0
2012-04-18 14:40:00,87.94,87.96,87.87,87.89,44800.0,46.0469,46.0573,46.0102,46.0207,44800.0
2012-04-18 14:45:00,87.89,87.91,87.88,87.89,32100.0,46.0207,46.0312,46.0155,46.0207,32100.0
2012-04-18 14:50:00,87.89,87.98,87.89,87.98,45700.0,46.0207,46.0678,46.0207,46.0678,45700.0
2012-04-18 14:55:00,87.98,88.0,87.97,87.99,44600.0,46.0678,46.0783,46.0626,46.0731,44600.0
2012-04-18 15:00:00,87.98,88.06,87.98,88.06,62400.0,46.0678,46.1097,46.0678,46.1097,62400.0
2012-04-18 15:05:00,88.05,88.11,88.03,88.04,62600.0,46.1045,46.1359,46.094,46.0992,62600.0
2012-04-18 15:10:00,88.04,88.08,87.98,88.03,63700.0,46.0992,46.1202,46.0678,46.094,63700.0
2012-04-18 15:15:00,88.03,88.05,87.95,87.95,41000.0,46.094,46.1045,46.0521,46.0521,41000.0
2012-04-18 15:20:00,87.95,88.01,87.94,87.97,43300.0,46.0521,46.0835,46.0469,46.0626,43300.0
2012-04-18 15:25:00,87.98,87.99,87.85,87.88,68200.0,46.0678,46.0731,45.9997,46.0155,68200.0
2012-04-18 15:30:00,87.88,87.95,87.88,87.94,35700.0,46.0155,46.0521,46.0155,46.0469,35700.0
2012-04-18 15:35:00,87.94,87.95,87.92,87.93,58900.0,46.0469,46.0521,46.0364,46.0416,58900.0
2012-04-18 15:40:00,87.92,87.93,87.83,87.9,67900.0,46.0364,46.0416,45.9893,46.0259,67900.0
2012-04-18 15:45:00,87.9,87.91,87.83,87.87,68700.0,46.0259,46.0312,45.9893,46.0102,68700.0
2012-04-18 15:50:00,87.85,87.9,87.77,87.85,121700.0,45.9997,46.0259,45.9579,45.9997,121700.0
2012-04-18 15:55:00,87.86,87.86,87.77,87.77,178900.0,46.005,46.005,45.9579,45.9579,178900.0
2012-04-19 09:30:00,88.0,88.0,87.0,87.34,129700.0,46.0783,46.0783,45.5547,45.7327,129700.0
2012-04-19 09:35:00,87.31,87.4,87.01,87.21,112700.0,45.717,45.7641,45.5599,45.6646,112700.0
2012-04-19 09:40:00,87.21,87.29,87.0,87.27,99100.0,45.6646,45.7065,45.5547,45.6961,99100.0
2012-04-19 09:45:00,87.29,87.31,87.01,87.05,101600.0,45.7065,45.717,45.5599,45.5809,101600.0
2012-04-19 09:50:00,87.05,87.2,87.04,87.09,74300.0,45.5809,45.6594,45.5756,45.6018,74300.0
2012-04-19 09:55:00,87.09,87.27,87.07,87.24,80000.0,45.6018,45.6961,45.5913,45.6803,80000.0
2012-04-19 10:00:00,87.25,87.29,86.75,86.77,219600.0,45.6856,45.7065,45.4238,45.4342,219600.0
2012-04-19 10:05:00,86.77,86.86,86.41,86.54,149300.0,45.4342,45.4814,45.2457,45.3138,149300.0
2012-04-19 10:10:00,86.52,86.85,86.49,86.7,76600.0,45.3033,45.4761,45.2876,45.3976,76600.0
2012-04-19 10:15:00,86.71,86.74,86.57,86.7,29400.0,45.4028,45.4185,45.3295,45.3976,29400.0
2012-04-19 10:20:00,86.7,86.73,86.55,86.64,82000.0,45.3976,45.4133,45.319,45.3662,82000.0
2012-04-19 10:25:00,86.64,86.66,86.53,86.55,40600.0,45.3662,45.3766,45.3086,45.319,40600.0
2012-04-19 10:30:00,86.53,86.54,86.27,86.48,132000.0,45.3086,45.3138,45.1724,45.2824,132000.0
2012-04-19 10:35:00,86.48,86.64,86.41,86.63,100300.0,45.2824,45.3662,45.2457,45.3609,100300.0
2012-04-19 10:40:00,86.64,87.02,86.56,86.83,113400.0,45.3662,45.5651,45.3243,45.4657,113400.0
2012-04-19 10:45:00,86.86,87.04,86.82,86.87,42800.0,45.4814,45.5756,45.4604,45.4866,42800.0
2012-04-19 10:50:00,86.88,87.07,86.88,86.99,57500.0,45.4918,45.5913,45.4918,45.5494,57500.0
2012-04-19 10:55:00,87.0,87.03,86.95,86.98,33400.0,45.5547,45.5704,45.5285,45.5442,33400.0
2012-04-19 11:00:00,86.97,87.02,86.92,87.01,53800.0,45.539,45.5651,45.5128,45.5599,53800.0
2012-04-19 11:05:00,87.02,87.13,86.94,87.12,35700.0,45.5651,45.6227,45.5233,45.6175,35700.0
2012-04-19 11:10:00,87.13,87.14,86.99,87.06,41300.0,45.6227,45.628,45.5494,45.5861,41300.0
2012-04-19 11:15:00,87.05,87.2,87.01,87.09,45200.0,45.5809,45.6594,45.5599,45.6018,45200.0
2012-04-19 11:20:00,87.09,87.13,87.02,87.02,43300.0,45.6018,45.6227,45.5651,45.5651,43300.0
2012-04-19 11:25:00,87.02,87.06,86.88,86.91,84300.0,45.5651,45.5861,45.4918,45.5075,84300.0
2012-04-19 11:30:00,86.9,86.99,86.88,86.93,32300.0,45.5023,45.5494,45.4918,45.518,32300.0
2012-04-19 11:35:00,86.94,87.02,86.94,86.94,26400.0,45.5233,45.5651,45.5233,45.5233,26400.0
2012-04-19 11:40:00,86.94,86.95,86.85,86.92,24900.0,45.5233,45.5285,45.4761,45.5128,24900.0
2012-04-19 11:45:00,86.92,86.92,86.86,86.89,19300.0,45.5128,45.5128,45.4814,45.4971,19300.0
2012-04-19 11:50:00,86.88,86.91,86.88,86.9,29300.0,45.4918,45.5075,45.4918,45.5023,29300.0
2012-04-19 11:55:00,86.9,86.9,86.83,86.83,39100.0,45.5023,45.5023,45.4657,45.4657,39100.0
2012-04-19 12:00:00,86.84,86.86,86.66,86.68,38600.0,45.4709,45.4814,45.3766,45.3871,38600.0
2012-04-19 12:05:00,86.67,86.67,86.58,86.62,37000.0,45.3819,45.3819,45.3348,45.3557,37000.0
2012-04-19 12:10:00,86.6,86.61,86.54,86.56,28600.0,45.3452,45.3505,45.3138,45.3243,28600.0
2012-04-19 12:15:00,86.56,86.59,86.5,86.53,48400.0,45.3243,45.34,45.2929,45.3086,48400.0
2012-04-19 12:20:00,86.52,86.55,86.49,86.5,34900.0,45.3033,45.319,45.2876,45.2929,34900.0
2012-04-19 12:25:00,86.49,86.58,86.48,86.58,25000.0,45.2876,45.3348,45.2824,45.3348,25000.0
2012-04-19 12:30:00,86.57,86.58,86.51,86.56,37200.0,45.3295,45.3348,45.2981,45.3243,37200.0
2012-04-19 12:35:00,86.56,86.61,86.53,86.54,42500.0,45.3243,45.3505,45.3086,45.3138,42500.0
2012-04-19 12:40:00,86.54,86.56,86.45,86.47,42600.0,45.3138,45.3243,45.2667,45.2772,42600.0
2012-04-19 12:45:00,86.48,86.6,86.47,86.57,51200.0,45.2824,45.3452,45.2772,45.3295,51200.0
2012-04-19 12:50:00,86.58,86.58,86.54,86.56,50000.0,45.3348,45.3348,45.3138,45.3243,50000.0
2012-04-19 12:55:00,86.56,86.65,86.56,86.61,36900.0,45.3243,45.3714,45.3243,45.3505,36900.0
2012-04-19 13:00:00,86.63,86.64,86.58,86.58,37200.0,45.3609,45.3662,45.3348,45.3348,37200.0
2012-04-19 13:05:00,86.58,86.58,86.52,86.53,37300.0,45.3348,45.3348,45.3033,45.3086,37300.0
2012-04-19 13:10:00,86.52,86.52,86.44,86.46,45400.0,45.3033,45.3033,45.2614,45.2719,45400.0
2012-04-19 13:15:00,86.46,86.5,86.44,86.45,32400.0,45.2719,45.2929,45.2614,45.2667,32400.0
2012-04-19 13:20:00,86.46,86.46,86.37,86.38,54400.0,45.2719,45.2719,45.2248,45.23,54400.0
2012-04-19 13:25:00,86.37,86.46,86.34,86.43,46600.0,45.2248,45.2719,45.2091,45.2562,46600.0
2012-04-19 13:30:00,86.43,86.51,86.37,86.47,31100.0,45.2562,45.2981,45.2248,45.2772,31100.0
2012-04-19 13:35:00,86.47,86.52,86.47,86.51,21500.0,45.2772,45.3033,45.2772,45.2981,21500.0
2012-04-19 13:40:00,86.52,86.54,86.5,86.53,48100.0,45.3033,45.3138,45.2929,45.3086,48100.0
2012-04-19 13:45:00,86.54,86.54,86.47,86.48,23800.0,45.3138,45.3138,45.2772,45.2824,23800.0
2012-04-19 13:50:00,86.48,86.5,86.43,86.44,38200.0,45.2824,45.2929,45.2562,45.2614,38200.0
2012-04-19 13:55:00,86.43,86.45,86.4,86.4,16000.0,45.2562,45.2667,45.2405,45.2405,16000.0
2012-04-19 14:00:00,86.4,86.45,86.35,86.45,42100.0,45.2405,45.2667,45.2143,45.2667,42100.0
2012-04-19 14:05:00,86.45,86.48,86.43,86.48,33600.0,45.2667,45.2824,45.2562,45.2824,33600.0
2012-04-19 14:10:00,86.48,86.49,86.42,86.47,57700.0,45.2824,45.2876,45.251,45.2772,57700.0
2012-04-19 14:15:00,86.49,86.49,86.43,86.44,45900.0,45.2876,45.2876,45.2562,45.2614,45900.0
2012-04-19 14:20:00,86.44,86.45,86.39,86.42,35600.0,45.2614,45.2667,45.2353,45.251,35600.0
2012-04-19 14:25:00,86.43,86.44,86.34,86.34,60100.0,45.2562,45.2614,45.2091,45.2091,60100.0
2012-04-19 14:30:00,86.34,86.36,86.15,86.21,125300.0,45.2091,45.2196,45.1096,45.141,125300.0
2012-04-19 14:35:00,86.2,86.26,86.12,86.25,99600.0,45.1358,45.1672,45.0939,45.162,99600.0
2012-04-19 14:40:00,86.24,86.35,86.23,86.34,42200.0,45.1567,45.2143,45.1515,45.2091,42200.0
2012-04-19 14:45:00,86.34,86.41,86.31,86.41,44100.0,45.2091,45.2457,45.1934,45.2457,44100.0
2012-04-19 14:50:00,86.4,86.42,86.28,86.29,30200.0,45.2405,45.251,45.1777,45.1829,30200.0
2012-04-19 14:55:00,86.3,86.33,86.26,86.3,69000.0,45.1881,45.2039,45.1672,45.1881,69000.0
2012-04-19 15:00:00,86.3,86.42,86.29,86.35,473600.0,45.1881,45.251,45.1829,45.2143,473600.0
2012-04-19 15:05:00,86.35,86.35,86.26,86.27,43000.0,45.2143,45.2143,45.1672,45.1724,43000.0
2012-04-19 15:10:00,86.27,86.27,86.11,86.14,85000.0,45.1724,45.1724,45.0887,45.1044,85000.0
2012-04-19 15:15:00,86.13,86.26,86.1,86.25,41900.0,45.0991,45.1672,45.0834,45.162,41900.0
2012-04-19 15:20:00,86.25,86.27,86.17,86.25,43400.0,45.162,45.1724,45.1201,45.162,43400.0
2012-04-19 15:25:00,86.25,86.37,86.24,86.35,142000.0,45.162,45.2248,45.1567,45.2143,142000.0
2012-04-19 15:30:00,86.35,86.56,86.33,86.49,118400.0,45.2143,45.3243,45.2039,45.2876,118400.0
2012-04-19 15:35:00,86.5,86.63,86.5,86.59,93200.0,45.2929,45.3609,45.2929,45.34,93200.0
2012-04-19 15:40:00,86.6,86.61,86.53,86.58,70100.0,45.3452,45.3505,45.3086,45.3348,70100.0
2012-04-19 15:45:00,86.6,86.68,86.58,86.67,138400.0,45.3452,45.3871,45.3348,45.3819,138400.0
2012-04-19 15:50:00,86.67,86.67,86.56,86.63,134000.0,45.3819,45.3819,45.3243,45.3609,134000.0
2012-04-19 15:55:00,86.64,86.74,86.64,86.74,222900.0,45.3662,45.4185,45.3662,45.4185,222900.0
2012-04-20 09:30:00,86.38,86.72,86.14,86.45,1513300.0,45.23,45.4081,45.1044,45.2667,1513300.0
2012-04-20 09:35:00,86.44,86.56,86.38,86.46,78300.0,45.2614,45.3243,45.23,45.2719,78300.0
2012-04-20 09:40:00,86.5,86.73,86.48,86.69,89400.0,45.2929,45.4133,45.2824,45.3924,89400.0
2012-04-20 09:45:00,86.69,86.71,86.57,86.64,84400.0,45.3924,45.4028,45.3295,45.3662,84400.0
2012-04-20 09:50:00,86.62,86.99,86.61,86.97,71600.0,45.3557,45.5494,45.3505,45.539,71600.0
2012-04-20 09:55:00,86.97,87.04,86.89,87.02,65800.0,45.539,45.5756,45.4971,45.5651,65800.0
2012-04-20 10:00:00,87.01,87.03,86.87,87.0,81700.0,45.5599,45.5704,45.4866,45.5547,81700.0
2012-04-20 10:05:00,87.0,87.15,86.78,87.15,92900.0,45.5547,45.6332,45.4395,45.6332,92900.0
2012-04-20 10:10:00,87.15,87.4,87.14,87.32,85900.0,45.6332,45.7641,45.628,45.7222,85900.0
2012-04-20 10:15:00,87.31,87.4,87.26,87.36,103100.0,45.717,45.7641,45.6908,45.7432,103100.0
2012-04-20 10:20:00,87.39,87.52,87.38,87.48,98900.0,45.7589,45.827,45.7536,45.806,98900.0
2012-04-20 10:25:00,87.47,87.54,87.39,87.46,89000.0,45.8008,45.8374,45.7589,45.7955,89000.0
2012-04-20 10:30:00,87.44,87.6,87.38,87.6,72300.0,45.7851,45.8688,45.7536,45.8688,72300.0
2012-04-20 10:35:00,87.6,87.77,87.54,87.73,171200.0,45.8688,45.9579,45.8374,45.9369,171200.0
2012-04-20 10:40:00,87.73,87.83,87.68,87.83,69900.0,45.9369,45.9893,45.9107,45.9893,69900.0
2012-04-20 10:45:00,87.82,87.82,87.63,87.8,99600.0,45.984,45.984,45.8846,45.9736,99600.0
2012-04-20 10:50:00,87.8,87.9,87.75,87.87,53400.0,45.9736,46.0259,45.9474,46.0102,53400.0
2012-04-20 10:55:00,87.87,87.95,87.85,87.9,38600.0,46.0102,46.0521,45.9997,46.0259,38600.0
2012-04-20 11:00:00,87.9,87.98,87.85,87.88,51200.0,46.0259,46.0678,45.9997,46.0155,51200.0
2012-04-20 11:05:00,87.87,87.93,87.81,87.93,30700.0,46.0102,46.0416,45.9788,46.0416,30700.0
2012-04-20 11:10:00,87.92,87.98,87.91,87.98,20800.0,46.0364,46.0678,46.0312,46.0678,20800.0
2012-04-20 11:15:00,87.98,88.0,87.96,87.99,39000.0,46.0678,46.0783,46.0573,46.0731,39000.0
2012-04-20 11:20:00,87.99,88.09,87.99,88.05,43500.0,46.0731,46.1254,46.0731,46.1045,43500.0
2012-04-20 11:25:00,88.05,88.08,88.02,88.02,35200.0,46.1045,46.1202,46.0888,46.0888,35200.0
2012-04-20 11:30:00,88.02,88.09,88.01,88.08,27900.0,46.0888,46.1254,46.0835,46.1202,27900.0
2012-04-20 11:35:00,88.08,88.13,88.02,88.02,32500.0,46.1202,46.1464,46.0888,46.0888,32500.0
2012-04-20 11:40:00,88.02,88.12,88.01,88.06,21500.0,46.0888,46.1411,46.0835,46.1097,21500.0
2012-04-20 11:45:00,88.07,88.19,88.07,88.11,27200.0,46.1149,46.1778,46.1149,46.1359,27200.0
2012-04-20 11:50:00,88.11,88.11,87.94,87.94,42200.0,46.1359,46.1359,46.0469,46.0469,42200.0
2012-04-20 11:55:00,87.95,88.07,87.87,88.02,34000.0,46.0521,46.1149,46.0102,46.0888,34000.0
2012-04-20 12:00:00,88.01,88.12,88.01,88.1,15500.0,46.0835,46.1411,46.0835,46.1307,15500.0
2012-04-20 12:05:00,88.11,88.2,88.09,88.14,27600.0,46.1359,46.183,46.1254,46.1516,27600.0
2012-04-20 12:10:00,88.13,88.17,88.1,88.14,17100.0,46.1464,46.1673,46.1307,46.1516,17100.0
2012-04-20 12:15:00,88.13,88.13,88.03,88.04,16400.0,46.1464,46.1464,46.094,46.0992,16400.0
2012-04-20 12:20:00,88.03,88.14,88.03,88.11,28300.0,46.094,46.1516,46.094,46.1359,28300.0
2012-04-20 12:25:00,88.11,88.14,88.06,88.11,20600.0,46.1359,46.1516,46.1097,46.1359,20600.0
2012-04-20 12:30:00,88.1,88.12,88.05,88.05,24100.0,46.1307,46.1411,46.1045,46.1045,24100.0
2012-04-20 12:35:00,88.05,88.1,88.05,88.08,24700.0,46.1045,46.1307,46.1045,46.1202,24700.0
2012-04-20 12:40:00,88.08,88.1,88.07,88.08,14000.0,46.1202,46.1307,46.1149,46.1202,14000.0
2012-04-20 12:45:00,88.08,88.11,88.08,88.09,18500.0,46.1202,46.1359,46.1202,46.1254,18500.0
2012-04-20 12:50:00,88.09,88.12,88.09,88.11,19500.0,46.1254,46.1411,46.1254,46.1359,19500.0
2012-04-20 12:55:00,88.11,88.12,88.1,88.11,36900.0,46.1359,46.1411,46.1307,46.1359,36900.0
2012-04-20 13:00:00,88.11,88.16,88.1,88.16,17500.0,46.1359,46.1621,46.1307,46.1621,17500.0
2012-04-20 13:05:00,88.16,88.24,88.16,88.23,50500.0,46.1621,46.204,46.1621,46.1987,50500.0
2012-04-20 13:10:00,88.23,88.26,88.19,88.2,32300.0,46.1987,46.2144,46.1778,46.183,32300.0
2012-04-20 13:15:00,88.2,88.2,88.11,88.11,29600.0,46.183,46.183,46.1359,46.1359,29600.0
2012-04-20 13:20:00,88.12,88.12,87.99,87.99,34200.0,46.1411,46.1411,46.0731,46.0731,34200.0
2012-04-20 13:25:00,87.99,87.99,87.77,87.91,116300.0,46.0731,46.0731,45.9579,46.0312,116300.0
2012-04-20 13:30:00,87.9,87.94,87.89,87.94,23900.0,46.0259,46.0469,46.0207,46.0469,23900.0
2012-04-20 13:35:00,87.94,88.09,87.94,88.04,60500.0,46.0469,46.1254,46.0469,46.0992,60500.0
2012-04-20 13:40:00,88.05,88.12,88.04,88.12,29100.0,46.1045,46.1411,46.0992,46.1411,29100.0
2012-04-20 13:45:00,88.11,88.22,88.1,88.21,23900.0,46.1359,46.1935,46.1307,46.1883,23900.0
2012-04-20 13:50:00,88.21,88.24,88.18,88.23,46600.0,46.1883,46.204,46.1725,46.1987,46600.0
2012-04-20 13:55:00,88.23,88.32,88.22,88.31,62600.0,46.1987,46.2458,46.1935,46.2406,62600.0
2012-04-20 14:00:00,88.3,88.31,88.15,88.17,58200.0,46.2354,46.2406,46.1568,46.1673,58200.0
2012-04-20 14:05:00,88.18,88.18,88.03,88.03,58600.0,46.1725,46.1725,46.094,46.094,58600.0
2012-04-20 14:10:00,88.03,88.1,88.0,88.01,87900.0,46.094,46.1307,46.0783,46.0835,87900.0
2012-04-20 14:15:00,88.01,88.06,88.0,88.04,55500.0,46.0835,46.1097,46.0783,46.0992,55500.0
2012-04-20 14:20:00,88.04,88.05,87.97,87.98,49800.0,46.0992,46.1045,46.0626,46.0678,49800.0
2012-04-20 14:25:00,87.99,88.0,87.96,87.99,47600.0,46.0731,46.0783,46.0573,46.0731,47600.0
2012-04-20 14:30:00,87.99,88.01,87.94,87.98,37800.0,46.0731,46.0835,46.0469,46.0678,37800.0
2012-04-20 14:35:00,87.98,88.02,87.97,88.0,53300.0,46.0678,46.0888,46.0626,46.0783,53300.0
2012-04-20 14:40:00,87.99,88.01,87.98,87.98,49400.0,46.0731,46.0835,46.0678,46.0678,49400.0
2012-04-20 14:45:00,87.98,87.99,87.92,87.96,33400.0,46.0678,46.0731,46.0364,46.0573,33400.0
2012-04-20 14:50:00,87.97,87.97,87.88,87.89,35300.0,46.0626,46.0626,46.0155,46.0207,35300.0
2012-04-20 14:55:00,87.89,88.0,87.89,87.99,36300.0,46.0207,46.0783,46.0207,46.0731,36300.0
2012-04-20 15:00:00,87.99,88.01,87.92,87.93,45100.0,46.0731,46.0835,46.0364,46.0416,45100.0
2012-04-20 15:05:00,87.94,87.95,87.89,87.89,48800.0,46.0469,46.0521,46.0207,46.0207,48800.0
2012-04-20 15:10:00,87.88,87.92,87.87,87.88,72400.0,46.0155,46.0364,46.0102,46.0155,72400.0
2012-04-20 15:15:00,87.88,87.92,87.87,87.9,74400.0,46.0155,46.0364,46.0102,46.0259,74400.0
2012-04-20 15:20:00,87.9,87.98,87.86,87.87,82000.0,46.0259,46.0678,46.005,46.0102,82000.0
2012-04-20 15:25:00,87.87,87.92,87.86,87.9,45500.0,46.0102,46.0364,46.005,46.0259,45500.0
2012-04-20 15:30:00,87.91,87.93,87.9,87.9,107400.0,46.0312,46.0416,46.0259,46.0259,107400.0
2012-04-20 15:35:00,87.9,88.1,87.9,88.1,102400.0,46.0259,46.1307,46.0259,46.1307,102400.0
2012-04-20 15:40:00,88.1,88.14,88.03,88.03,105700.0,46.1307,46.1516,46.094,46.094,105700.0
2012-04-20 15:45:00,88.03,88.04,87.9,87.9,100800.0,46.094,46.0992,46.0259,46.0259,100800.0
2012-04-20 15:50:00,87.91,87.91,87.76,87.78,204200.0,46.0312,46.0312,45.9526,45.9631,204200.0
2012-04-20 15:55:00,87.77,87.81,87.73,87.78,280100.0,45.9579,45.9788,45.9369,45.9631,280100.0
2012-04-23 09:30:00,87.16,87.58,87.0,87.34,116200.0,45.6385,45.8584,45.5547,45.7327,116200.0
2012-04-23 09:35:00,87.34,87.47,87.22,87.34,59600.0,45.7327,45.8008,45.6699,45.7327,59600.0
2012-04-23 09:40:00,87.34,87.55,87.34,87.4,73300.0,45.7327,45.8427,45.7327,45.7641,73300.0
2012-04-23 09:45:00,87.4,87.46,87.36,87.44,75700.0,45.7641,45.7955,45.7432,45.7851,75700.0
2012-04-23 09:50:00,87.45,87.47,87.33,87.43,81500.0,45.7903,45.8008,45.7275,45.7798,81500.0
2012-04-23 09:55:00,87.43,87.46,87.31,87.42,81900.0,45.7798,45.7955,45.717,45.7746,81900.0
2012-04-23 10:00:00,87.41,87.43,87.23,87.3,77100.0,45.7694,45.7798,45.6751,45.7118,77100.0
2012-04-23 10:05:00,87.29,87.29,87.16,87.26,52000.0,45.7065,45.7065,45.6385,45.6908,52000.0
2012-04-23 10:10:00,87.26,87.44,87.22,87.44,52500.0,45.6908,45.7851,45.6699,45.7851,52500.0
2012-04-23 10:15:00,87.44,87.45,87.22,87.22,49100.0,45.7851,45.7903,45.6699,45.6699,49100.0
2012-04-23 10:20:00,87.22,87.25,87.09,87.19,55500.0,45.6699,45.6856,45.6018,45.6542,55500.0
2012-04-23 10:25:00,87.19,87.24,87.19,87.21,49200.0,45.6542,45.6803,45.6542,45.6646,49200.0
2012-04-23 10:30:00,87.2,87.2,87.12,87.19,43700.0,45.6594,45.6594,45.6175,45.6542,43700.0
2012-04-23 10:35:00,87.19,87.32,87.13,87.32,65000.0,45.6542,45.7222,45.6227,45.7222,65000.0
2012-04-23 10:40:00,87.31,87.33,87.2,87.25,53900.0,45.717,45.7275,45.6594,45.6856,53900.0
2012-04-23 10:45:00,87.24,87.25,87.13,87.16,43500.0,45.6803,45.6856,45.6227,45.6385,43500.0
2012-04-23 10:50:00,87.15,87.16,87.04,87.1,45900.0,45.6332,45.6385,45.5756,45.607,45900.0
2012-04-23 10:55:00,87.1,87.17,87.06,87.12,30800.0,45.607,45.6437,45.5861,45.6175,30800.0
2012-04-23 11:00:00,87.11,87.12,86.84,86.87,73500.0,45.6123,45.6175,45.4709,45.4866,73500.0
2012-04-23 11:05:00,86.87,86.91,86.83,86.83,32200.0,45.4866,45.5075,45.4657,45.4657,32200.0
2012-04-23 11:10:00,86.84,86.85,86.7,86.71,51800.0,45.4709,45.4761,45.3976,45.4028,51800.0
2012-04-23 11:15:00,86.71,86.76,86.67,86.69,30700.0,45.4028,45.429,45.3819,45.3924,30700.0
2012-04-23 11:20:00,86.69,86.8,86.69,86.78,20800.0,45.3924,45.45,45.3924,45.4395,20800.0
2012-04-23 11:25:00,86.79,86.79,86.73,86.73,22900.0,45.4447,45.4447,45.4133,45.4133,22900.0
2012-04-23 11:30:00,86.73,86.88,86.72,86.86,33500.0,45.4133,45.4918,45.4081,45.4814,33500.0
2012-04-23 11:35:00,86.87,86.9,86.82,86.84,55900.0,45.4866,45.5023,45.4604,45.4709,55900.0
2012-04-23 11:40:00,86.83,86.87,86.8,86.8,14800.0,45.4657,45.4866,45.45,45.45,14800.0
2012-04-23 11:45:00,86.8,86.8,86.66,86.7,106700.0,45.45,45.45,45.3766,45.3976,106700.0
2012-04-23 11:50:00,86.7,86.79,86.7,86.77,31800.0,45.3976,45.4447,45.3976,45.4342,31800.0
2012-04-23 11:55:00,86.76,86.77,86.72,86.73,25800.0,45.429,45.4342,45.4081,45.4133,25800.0
2012-04-23 12:00:00,86.74,86.86,86.73,86.83,71400.0,45.4185,45.4814,45.4133,45.4657,71400.0
2012-04-23 12:05:00,86.84,86.84,86.79,86.83,20600.0,45.4709,45.4709,45.4447,45.4657,20600.0
2012-04-23 12:10:00,86.82,86.86,86.81,86.84,32200.0,45.4604,45.4814,45.4552,45.4709,32200.0
2012-04-23 12:15:00,86.84,86.88,86.78,86.78,21500.0,45.4709,45.4918,45.4395,45.4395,21500.0
2012-04-23 12:20:00,86.79,86.86,86.79,86.86,25200.0,45.4447,45.4814,45.4447,45.4814,25200.0
2012-04-23 12:25:00,86.86,86.87,86.79,86.79,29100.0,45.4814,45.4866,45.4447,45.4447,29100.0
2012-04-23 12:30:00,86.79,86.79,86.67,86.7,52400.0,45.4447,45.4447,45.3819,45.3976,52400.0
2012-04-23 12:35:00,86.71,86.75,86.7,86.74,29600.0,45.4028,45.4238,45.3976,45.4185,29600.0
2012-04-23 12:40:00,86.74,86.79,86.73,86.75,27000.0,45.4185,45.4447,45.4133,45.4238,27000.0
2012-04-23 12:45:00,86.75,86.75,86.61,86.64,52900.0,45.4238,45.4238,45.3505,45.3662,52900.0
2012-04-23 12:50:00,86.63,86.72,86.63,86.7,21500.0,45.3609,45.4081,45.3609,45.3976,21500.0
2012-04-23 12:55:00,86.7,86.72,86.69,86.71,13800.0,45.3976,45.4081,45.3924,45.4028,13800.0
2012-04-23 13:00:00,86.71,86.71,86.64,86.65,22800.0,45.4028,45.4028,45.3662,45.3714,22800.0
2012-04-23 13:05:00,86.66,86.7,86.65,86.7,14200.0,45.3766,45.3976,45.3714,45.3976,14200.0
2012-04-23 13:10:00,86.7,86.73,86.68,86.7,36100.0,45.3976,45.4133,45.3871,45.3976,36100.0
2012-04-23 13:15:00,86.7,86.71,86.66,86.69,15200.0,45.3976,45.4028,45.3766,45.3924,15200.0
2012-04-23 13:20:00,86.69,86.71,86.68,86.7,24300.0,45.3924,45.4028,45.3871,45.3976,24300.0
2012-04-23 13:25:00,86.7,86.7,86.63,86.63,27500.0,45.3976,45.3976,45.3609,45.3609,27500.0
2012-04-23 13:30:00,86.63,86.67,86.61,86.65,36300.0,45.3609,45.3819,45.3505,45.3714,36300.0
2012-04-23 13:35:00,86.65,86.75,86.65,86.75,20500.0,45.3714,45.4238,45.3714,45.4238,20500.0
2012-04-23 13:40:00,86.75,86.76,86.71,86.76,38000.0,45.4238,45.429,45.4028,45.429,38000.0
2012-04-23 13:45:00,86.75,86.76,86.71,86.76,54800.0,45.4238,45.429,45.4028,45.429,54800.0
2012-04-23 13:50:00,86.76,86.82,86.76,86.81,31900.0,45.429,45.4604,45.429,45.4552,31900.0
2012-04-23 13:55:00,86.81,86.82,86.77,86.8,42600.0,45.4552,45.4604,45.4342,45.45,42600.0
2012-04-23 14:00:00,86.78,86.78,86.67,86.7,62700.0,45.4395,45.4395,45.3819,45.3976,62700.0
2012-04-23 14:05:00,86.7,86.76,86.69,86.75,42900.0,45.3976,45.429,45.3924,45.4238,42900.0
2012-04-23 14:10:00,86.75,86.76,86.72,86.73,52600.0,45.4238,45.429,45.4081,45.4133,52600.0
2012-04-23 14:15:00,86.73,86.85,86.72,86.84,59900.0,45.4133,45.4761,45.4081,45.4709,59900.0
2012-04-23 14:20:00,86.84,86.98,86.84,86.91,91500.0,45.4709,45.5442,45.4709,45.5075,91500.0
2012-04-23 14:25:00,86.91,86.92,86.83,86.84,76600.0,45.5075,45.5128,45.4657,45.4709,76600.0
2012-04-23 14:30:00,86.84,86.91,86.8,86.9,56400.0,45.4709,45.5075,45.45,45.5023,56400.0
2012-04-23 14:35:00,86.9,86.9,86.88,86.9,28900.0,45.5023,45.5023,45.4918,45.5023,28900.0
2012-04-23 14:40:00,86.89,86.9,86.87,86.9,60600.0,45.4971,45.5023,45.4866,45.5023,60600.0
2012-04-23 14:45:00,86.9,86.99,86.88,86.92,71800.0,45.5023,45.5494,45.4918,45.5128,71800.0
2012-04-23 14:50:00,86.92,86.98,86.92,86.98,43500.0,45.5128,45.5442,45.5128,45.5442,43500.0
2012-04-23 14:55:00,86.98,87.02,86.93,86.95,70000.0,45.5442,45.5651,45.518,45.5285,70000.0
2012-04-23 15:00:00,86.94,86.94,86.91,86.92,66100.0,45.5233,45.5233,45.5075,45.5128,66100.0
2012-04-23 15:05:00,86.92,86.95,86.89,86.93,90100.0,45.5128,45.5285,45.4971,45.518,90100.0
2012-04-23 15:10:00,86.93,87.0,86.89,86.92,57300.0,45.518,45.5547,45.4971,45.5128,57300.0
2012-04-23 15:15:00,86.92,86.95,86.91,86.95,72700.0,45.5128,45.5285,45.5075,45.5285,72700.0
2012-04-23 15:20:00,86.95,87.02,86.95,86.99,59200.0,45.5285,45.5651,45.5285,45.5494,59200.0
2012-04-23 15:25:00,87.0,87.02,86.99,87.01,38200.0,45.5547,45.5651,45.5494,45.5599,38200.0
2012-04-23 15:30:00,87.0,87.13,87.0,87.09,81300.0,45.5547,45.6227,45.5547,45.6018,81300.0
2012-04-23 15:35:00,87.1,87.1,87.02,87.06,67500.0,45.607,45.607,45.5651,45.5861,67500.0
2012-04-23 15:40:00,87.05,87.06,87.03,87.06,63700.0,45.5809,45.5861,45.5704,45.5861,63700.0
2012-04-23 15:45:00,87.04,87.12,86.98,87.06,120500.0,45.5756,45.6175,45.5442,45.5861,120500.0
2012-04-23 15:50:00,87.06,87.06,87.02,87.03,115500.0,45.5861,45.5861,45.5651,45.5704,115500.0
2012-04-23 15:55:00,87.02,87.05,86.94,86.94,268700.0,45.5651,45.5809,45.5233,45.5233,268700.0
2012-04-24 09:30:00,87.09,87.24,86.94,87.17,111200.0,45.6018,45.6803,45.5233,45.6437,111200.0
2012-04-24 09:35:00,87.2,87.26,87.08,87.08,141500.0,45.6594,45.6908,45.5966,45.5966,141500.0
2012-04-24 09:40:00,87.09,87.21,86.99,87.06,118600.0,45.6018,45.6646,45.5494,45.5861,118600.0
2012-04-24 09:45:00,87.06,87.12,87.02,87.09,54400.0,45.5861,45.6175,45.5651,45.6018,54400.0
2012-04-24 09:50:00,87.08,87.09,86.95,86.96,40700.0,45.5966,45.6018,45.5285,45.5337,40700.0
2012-04-24 09:55:00,86.95,86.98,86.85,86.89,54100.0,45.5285,45.5442,45.4761,45.4971,54100.0
2012-04-24 10:00:00,86.88,87.09,86.85,87.0,122100.0,45.4918,45.6018,45.4761,45.5547,122100.0
2012-04-24 10:05:00,87.0,87.1,86.95,86.97,48800.0,45.5547,45.607,45.5285,45.539,48800.0
2012-04-24 10:10:00,86.97,87.0,86.85,86.87,43400.0,45.539,45.5547,45.4761,45.4866,43400.0
2012-04-24 10:15:00,86.89,86.89,86.84,86.85,36500.0,45.4971,45.4971,45.4709,45.4761,36500.0
2012-04-24 10:20:00,86.85,86.89,86.81,86.83,39200.0,45.4761,45.4971,45.4552,45.4657,39200.0
2012-04-24 10:25:00,86.83,86.87,86.81,86.83,38400.0,45.4657,45.4866,45.4552,45.4657,38400.0
2012-04-24 10:30:00,86.83,86.88,86.77,86.81,67400.0,45.4657,45.4918,45.4342,45.4552,67400.0
2012-04-24 10:35:00,86.8,86.81,86.77,86.8,46400.0,45.45,45.4552,45.4342,45.45,46400.0
2012-04-24 10:40:00,86.79,86.87,86.78,86.86,48900.0,45.4447,45.4866,45.4395,45.4814,48900.0
2012-04-24 10:45:00,86.86,86.88,86.8,86.87,58100.0,45.4814,45.4918,45.45,45.4866,58100.0
2012-04-24 10:50:00,86.87,86.88,86.78,86.79,37400.0,45.4866,45.4918,45.4395,45.4447,37400.0
2012-04-24 10:55:00,86.78,86.81,86.75,86.8,34300.0,45.4395,45.4552,45.4238,45.45,34300.0
2012-04-24 11:00:00,86.8,86.83,86.77,86.79,58400.0,45.45,45.4657,45.4342,45.4447,58400.0
2012-04-24 11:05:00,86.79,86.84,86.77,86.79,46400.0,45.4447,45.4709,45.4342,45.4447,46400.0
2012-04-24 11:10:00,86.77,86.81,86.75,86.8,33800.0,45.4342,45.4552,45.4238,45.45,33800.0
2012-04-24 11:15:00,86.8,86.81,86.75,86.76,33000.0,45.45,45.4552,45.4238,45.429,33000.0
2012-04-24 11:20:00,86.76,86.81,86.75,86.78,27800.0,45.429,45.4552,45.4238,45.4395,27800.0
2012-04-24 11:25:00,86.79,86.8,86.75,86.76,41800.0,45.4447,45.45,45.4238,45.429,41800.0
2012-04-24 11:30:00,86.77,86.77,86.67,86.69,50500.0,45.4342,45.4342,45.3819,45.3924,50500.0
2012-04-24 11:35:00,86.68,86.68,86.62,86.64,45500.0,45.3871,45.3871,45.3557,45.3662,45500.0
2012-04-24 11:40:00,86.63,86.64,86.52,86.52,67400.0,45.3609,45.3662,45.3033,45.3033,67400.0
2012-04-24 11:45:00,86.54,86.54,86.45,86.49,54400.0,45.3138,45.3138,45.2667,45.2876,54400.0
2012-04-24 11:50:00,86.48,86.55,86.45,86.45,28000.0,45.2824,45.319,45.2667,45.2667,28000.0
2012-04-24 11:55:00,86.45,86.47,86.38,86.39,41700.0,45.2667,45.2772,45.23,45.2353,41700.0
2012-04-24 12:00:00,86.39,86.48,86.39,86.47,38100.0,45.2353,45.2824,45.2353,45.2772,38100.0
2012-04-24 12:05:00,86.47,86.51,86.43,86.45,120800.0,45.2772,45.2981,45.2562,45.2667,120800.0
2012-04-24 12:10:00,86.45,86.45,86.4,86.4,40600.0,45.2667,45.2667,45.2405,45.2405,40600.0
2012-04-24 12:15:00,86.4,86.46,86.38,86.46,42600.0,45.2405,45.2719,45.23,45.2719,42600.0
2012-04-24 12:20:00,86.46,86.46,86.37,86.37,24000.0,45.2719,45.2719,45.2248,45.2248,24000.0
2012-04-24 12:25:00,86.37,86.37,86.29,86.32,49500.0,45.2248,45.2248,45.1829,45.1986,49500.0
2012-04-24 12:30:00,86.32,86.34,86.27,86.33,24400.0,45.1986,45.2091,45.1724,45.2039,24400.0
2012-04-24 12:35:00,86.32,86.37,86.31,86.33,19900.0,45.1986,45.2248,45.1934,45.2039,19900.0
2012-04-24 12:40:00,86.33,86.34,86.26,86.28,26300.0,45.2039,45.2091,45.1672,45.1777,26300.0
2012-04-24 12:45:00,86.28,86.3,86.26,86.27,22200.0,45.1777,45.1881,45.1672,45.1724,22200.0
2012-04-24 12:50:00,86.27,86.28,86.25,86.28,17000.0,45.1724,45.1777,45.162,45.1777,17000.0
2012-04-24 12:55:00,86.27,86.31,86.27,86.31,16400.0,45.1724,45.1934,45.1724,45.1934,16400.0
2012-04-24 13:00:00,86.3,86.36,86.3,86.33,19900.0,45.1881,45.2196,45.1881,45.2039,19900.0
2012-04-24 13:05:00,86.33,86.36,86.31,86.34,13300.0,45.2039,45.2196,45.1934,45.2091,13300.0
2012-04-24 13:10:00,86.34,86.35,86.33,86.33,7300.0,45.2091,45.2143,45.2039,45.2039,7300.0
2012-04-24 13:15:00,86.34,86.41,86.33,86.34,39800.0,45.2091,45.2457,45.2039,45.2091,39800.0
2012-04-24 13:20:00,86.34,86.38,86.3,86.31,39800.0,45.2091,45.23,45.1881,45.1934,39800.0
2012-04-24 13:25:00,86.31,86.41,86.31,86.41,21300.0,45.1934,45.2457,45.1934,45.2457,21300.0
2012-04-24 13:30:00,86.41,86.43,86.39,86.39,51600.0,45.2457,45.2562,45.2353,45.2353,51600.0
2012-04-24 13:35:00,86.38,86.38,86.34,86.37,40000.0,45.23,45.23,45.2091,45.2248,40000.0
2012-04-24 13:40:00,86.36,86.36,86.3,86.32,49200.0,45.2196,45.2196,45.1881,45.1986,49200.0
2012-04-24 13:45:00,86.33,86.33,86.29,86.29,30800.0,45.2039,45.2039,45.1829,45.1829,30800.0
2012-04-24 13:50:00,86.29,86.39,86.29,86.34,74300.0,45.1829,45.2353,45.1829,45.2091,74300.0
2012-04-24 13:55:00,86.33,86.34,86.29,86.31,42700.0,45.2039,45.2091,45.1829,45.1934,42700.0
2012-04-24 14:00:00,86.29,86.3,86.28,86.29,25000.0,45.1829,45.1881,45.1777,45.1829,25000.0
2012-04-24 14:05:00,86.3,86.3,86.26,86.28,46800.0,45.1881,45.1881,45.1672,45.1777,46800.0
2012-04-24 14:10:00,86.27,86.27,86.25,86.26,64600.0,45.1724,45.1724,45.162,45.1672,64600.0
2012-04-24 14:15:00,86.25,86.26,86.2,86.2,55700.0,45.162,45.1672,45.1358,45.1358,55700.0
2012-04-24 14:20:00,86.2,86.24,86.14,86.14,56600.0,45.1358,45.1567,45.1044,45.1044,56600.0
2012-04-24 14:25:00,86.14,86.22,86.12,86.22,36900.0,45.1044,45.1463,45.0939,45.1463,36900.0
2012-04-24 14:30:00,86.21,86.23,86.19,86.21,47000.0,45.141,45.1515,45.1305,45.141,47000.0
2012-04-24 14:35:00,86.2,86.29,86.17,86.29,58600.0,45.1358,45.1829,45.1201,45.1829,58600.0
2012-04-24 14:40:00,86.28,86.28,86.25,86.26,42700.0,45.1777,45.1777,45.162,45.1672,42700.0
2012-04-24 14:45:00,86.25,86.28,86.25,86.25,33700.0,45.162,45.1777,45.162,45.162,33700.0
2012-04-24 14:50:00,86.25,86.27,86.23,86.26,56100.0,45.162,45.1724,45.1515,45.1672,56100.0
2012-04-24 14:55:00,86.26,86.26,86.18,86.2,53800.0,45.1672,45.1672,45.1253,45.1358,53800.0
2012-04-24 15:00:00,86.2,86.24,86.15,86.22,64200.0,45.1358,45.1567,45.1096,45.1463,64200.0
2012-04-24 15:05:00,86.22,86.27,86.19,86.26,93400.0,45.1463,45.1724,45.1305,45.1672,93400.0
2012-04-24 15:10:00,86.26,86.31,86.23,86.28,112600.0,45.1672,45.1934,45.1515,45.1777,112600.0
2012-04-24 15:15:00,86.29,86.37,86.27,86.28,60400.0,45.1829,45.2248,45.1724,45.1777,60400.0
2012-04-24 15:20:00,86.28,86.29,86.24,86.26,127800.0,45.1777,45.1829,45.1567,45.1672,127800.0
2012-04-24 15:25:00,86.25,86.26,86.19,86.21,63200.0,45.162,45.1672,45.1305,45.141,63200.0
2012-04-24 15:30:00,86.22,86.36,86.22,86.31,94900.0,45.1463,45.2196,45.1463,45.1934,94900.0
2012-04-24 15:35:00,86.31,86.33,86.24,86.32,64800.0,45.1934,45.2039,45.1567,45.1986,64800.0
2012-04-24 15:40:00,86.33,86.34,86.27,86.29,63000.0,45.2039,45.2091,45.1724,45.1829,63000.0
2012-04-24 15:45:00,86.3,86.37,86.27,86.31,136600.0,45.1881,45.2248,45.1724,45.1934,136600.0
2012-04-24 15:50:00,86.32,86.33,86.29,86.3,79800.0,45.1986,45.2039,45.1829,45.1881,79800.0
2012-04-24 15:55:00,86.31,86.32,86.17,86.18,417400.0,45.1934,45.1986,45.1201,45.1253,417400.0
2012-04-25 09:30:00,86.4,86.77,86.25,86.75,189700.0,45.2405,45.4342,45.162,45.4238,189700.0
2012-04-25 09:35:00,86.76,86.76,86.22,86.3,156900.0,45.429,45.429,45.1463,45.1881,156900.0
2012-04-25 09:40:00,86.27,86.34,86.18,86.3,171700.0,45.1724,45.2091,45.1253,45.1881,171700.0
2012-04-25 09:45:00,86.3,86.63,86.25,86.54,79400.0,45.1881,45.3609,45.162,45.3138,79400.0
2012-04-25 09:50:00,86.54,86.63,86.51,86.62,67200.0,45.3138,45.3609,45.2981,45.3557,67200.0
2012-04-25 09:55:00,86.61,86.62,86.51,86.58,106200.0,45.3505,45.3557,45.2981,45.3348,106200.0
2012-04-25 10:00:00,86.58,86.72,86.56,86.7,86500.0,45.3348,45.4081,45.3243,45.3976,86500.0
2012-04-25 10:05:00,86.71,86.99,86.66,86.98,130100.0,45.4028,45.5494,45.3766,45.5442,130100.0
2012-04-25 10:10:00,86.99,86.99,86.87,86.88,80400.0,45.5494,45.5494,45.4866,45.4918,80400.0
2012-04-25 10:15:00,86.88,86.93,86.82,86.82,124500.0,45.4918,45.518,45.4604,45.4604,124500.0
2012-04-25 10:20:00,86.82,86.97,86.82,86.96,97900.0,45.4604,45.539,45.4604,45.5337,97900.0
2012-04-25 10:25:00,86.95,87.04,86.85,86.85,110100.0,45.5285,45.5756,45.4761,45.4761,110100.0
2012-04-25 10:30:00,86.85,87.1,86.85,87.07,110700.0,45.4761,45.607,45.4761,45.5913,110700.0
2012-04-25 10:35:00,87.06,87.13,87.01,87.06,78600.0,45.5861,45.6227,45.5599,45.5861,78600.0
2012-04-25 10:40:00,87.06,87.15,87.04,87.15,99200.0,45.5861,45.6332,45.5756,45.6332,99200.0
2012-04-25 10:45:00,87.14,87.16,87.1,87.11,90200.0,45.628,45.6385,45.607,45.6123,90200.0
2012-04-25 10:50:00,87.1,87.2,87.07,87.2,78400.0,45.607,45.6594,45.5913,45.6594,78400.0
2012-04-25 10:55:00,87.19,87.4,87.19,87.32,75400.0,45.6542,45.7641,45.6542,45.7222,75400.0
2012-04-25 11:00:00,87.32,87.34,87.27,87.34,46400.0,45.7222,45.7327,45.6961,45.7327,46400.0
2012-04-25 11:05:00,87.35,87.45,87.35,87.44,80800.0,45.7379,45.7903,45.7379,45.7851,80800.0
2012-04-25 11:10:00,87.44,87.45,87.35,87.37,46500.0,45.7851,45.7903,45.7379,45.7484,46500.0
2012-04-25 11:15:00,87.37,87.38,87.29,87.32,49200.0,45.7484,45.7536,45.7065,45.7222,49200.0
2012-04-25 11:20:00,87.34,87.37,87.3,87.33,42400.0,45.7327,45.7484,45.7118,45.7275,42400.0
2012-04-25 11:25:00,87.33,87.37,87.28,87.34,56200.0,45.7275,45.7484,45.7013,45.7327,56200.0
2012-04-25 11:30:00,87.33,87.35,87.27,87.32,76200.0,45.7275,45.7379,45.6961,45.7222,76200.0
2012-04-25 11:35:00,87.31,87.46,87.29,87.46,27000.0,45.717,45.7955,45.7065,45.7955,27000.0
2012-04-25 11:40:00,87.46,87.47,87.45,87.45,18700.0,45.7955,45.8008,45.7903,45.7903,18700.0
2012-04-25 11:45:00,87.46,87.48,87.41,87.44,61200.0,45.7955,45.806,45.7694,45.7851,61200.0
2012-04-25 11:50:00,87.44,87.46,87.41,87.46,36600.0,45.7851,45.7955,45.7694,45.7955,36600.0
2012-04-25 11:55:00,87.45,87.49,87.45,87.48,27700.0,45.7903,45.8112,45.7903,45.806,27700.0
2012-04-25 12:00:00,87.48,87.52,87.46,87.46,63800.0,45.806,45.827,45.7955,45.7955,63800.0
2012-04-25 12:05:00,87.46,87.47,87.43,87.43,26900.0,45.7955,45.8008,45.7798,45.7798,26900.0
2012-04-25 12:10:00,87.43,87.47,87.39,87.45,57500.0,45.7798,45.8008,45.7589,45.7903,57500.0
2012-04-25 12:15:00,87.44,87.47,87.4,87.41,39900.0,45.7851,45.8008,45.7641,45.7694,39900.0
2012-04-25 12:20:00,87.4,87.41,87.34,87.36,27500.0,45.7641,45.7694,45.7327,45.7432,27500.0
2012-04-25 12:25:00,87.35,87.43,87.35,87.43,40500.0,45.7379,45.7798,45.7379,45.7798,40500.0
2012-04-25 12:30:00,87.42,87.55,87.41,87.41,76300.0,45.7746,45.8427,45.7694,45.7694,76300.0
2012-04-25 12:35:00,87.42,87.52,87.42,87.5,43100.0,45.7746,45.827,45.7746,45.8165,43100.0
2012-04-25 12:40:00,87.5,87.53,87.47,87.5,36100.0,45.8165,45.8322,45.8008,45.8165,36100.0
2012-04-25 12:45:00,87.52,87.53,87.47,87.48,43600.0,45.827,45.8322,45.8008,45.806,43600.0
2012-04-25 12:50:00,87.48,87.52,87.47,87.52,28400.0,45.806,45.827,45.8008,45.827,28400.0
2012-04-25 12:55:00,87.51,87.58,87.5,87.58,33100.0,45.8217,45.8584,45.8165,45.8584,33100.0
2012-04-25 13:00:00,87.57,87.6,87.54,87.54,44600.0,45.8531,45.8688,45.8374,45.8374,44600.0
2012-04-25 13:05:00,87.53,87.62,87.53,87.6,26200.0,45.8322,45.8793,45.8322,45.8688,26200.0
2012-04-25 13:10:00,87.61,87.7,87.61,87.69,35200.0,45.8741,45.9212,45.8741,45.916,35200.0
2012-04-25 13:15:00,87.69,87.7,87.64,87.66,38200.0,45.916,45.9212,45.8898,45.9003,38200.0
2012-04-25 13:20:00,87.66,87.67,87.62,87.62,40800.0,45.9003,45.9055,45.8793,45.8793,40800.0
2012-04-25 13:25:00,87.63,87.64,87.56,87.58,47500.0,45.8846,45.8898,45.8479,45.8584,47500.0
2012-04-25 13:30:00,87.57,87.61,87.57,87.58,48400.0,45.8531,45.8741,45.8531,45.8584,48400.0
2012-04-25 13:35:00,87.58,87.6,87.57,87.58,47900.0,45.8584,45.8688,45.8531,45.8584,47900.0
2012-04-25 13:40:00,87.58,87.59,87.49,87.49,35500.0,45.8584,45.8636,45.8112,45.8112,35500.0
2012-04-25 13:45:00,87.49,87.5,87.4,87.42,36500.0,45.8112,45.8165,45.7641,45.7746,36500.0
2012-04-25 13:50:00,87.42,87.44,87.38,87.41,25800.0,45.7746,45.7851,45.7536,45.7694,25800.0
2012-04-25 13:55:00,87.42,87.42,87.39,87.4,23000.0,45.7746,45.7746,45.7589,45.7641,23000.0
2012-04-25 14:00:00,87.41,87.42,87.32,87.36,78600.0,45.7694,45.7746,45.7222,45.7432,78600.0
2012-04-25 14:05:00,87.35,87.37,87.3,87.33,51800.0,45.7379,45.7484,45.7118,45.7275,51800.0
2012-04-25 14:10:00,87.34,87.47,87.33,87.46,47400.0,45.7327,45.8008,45.7275,45.7955,47400.0
2012-04-25 14:15:00,87.46,87.47,87.37,87.44,49300.0,45.7955,45.8008,45.7484,45.7851,49300.0
2012-04-25 14:20:00,87.45,87.8,87.45,87.79,148500.0,45.7903,45.9736,45.7903,45.9683,148500.0
2012-04-25 14:25:00,87.77,87.79,87.67,87.75,47400.0,45.9579,45.9683,45.9055,45.9474,47400.0
2012-04-25 14:30:00,87.74,87.76,87.54,87.54,100500.0,45.9422,45.9526,45.8374,45.8374,100500.0
2012-04-25 14:35:00,87.53,87.58,87.53,87.55,47400.0,45.8322,45.8584,45.8322,45.8427,47400.0
2012-04-25 14:40:00,87.54,87.56,87.44,87.47,45600.0,45.8374,45.8479,45.7851,45.8008,45600.0
2012-04-25 14:45:00,87.47,87.67,87.46,87.66,69000.0,45.8008,45.9055,45.7955,45.9003,69000.0
2012-04-25 14:50:00,87.66,87.7,87.64,87.68,45600.0,45.9003,45.9212,45.8898,45.9107,45600.0
2012-04-25 14:55:00,87.68,87.8,87.65,87.76,79300.0,45.9107,45.9736,45.895,45.9526,79300.0
2012-04-25 15:00:00,87.77,87.88,87.76,87.86,65000.0,45.9579,46.0155,45.9526,46.005,65000.0
2012-04-25 15:05:00,87.85,87.86,87.72,87.73,56500.0,45.9997,46.005,45.9317,45.9369,56500.0
2012-04-25 15:10:00,87.72,87.74,87.59,87.59,59900.0,45.9317,45.9422,45.8636,45.8636,59900.0
2012-04-25 15:15:00,87.59,87.64,87.55,87.59,82500.0,45.8636,45.8898,45.8427,45.8636,82500.0
2012-04-25 15:20:00,87.59,87.62,87.48,87.49,79600.0,45.8636,45.8793,45.806,45.8112,79600.0
2012-04-25 15:25:00,87.49,87.5,87.41,87.44,81700.0,45.8112,45.8165,45.7694,45.7851,81700.0
2012-04-25 15:30:00,87.41,87.44,87.37,87.37,110700.0,45.7694,45.7851,45.7484,45.7484,110700.0
2012-04-25 15:35:00,87.37,87.5,87.37,87.44,111000.0,45.7484,45.8165,45.7484,45.7851,111000.0
2012-04-25 15:40:00,87.44,87.55,87.44,87.53,123100.0,45.7851,45.8427,45.7851,45.8322,123100.0
2012-04-25 15:45:00,87.53,87.62,87.47,87.56,127000.0,45.8322,45.8793,45.8008,45.8479,127000.0
2012-04-25 15:50:00,87.57,87.68,87.54,87.66,179400.0,45.8531,45.9107,45.8374,45.9003,179400.0
2012-04-25 15:55:00,87.67,87.69,87.64,87.67,288300.0,45.9055,45.916,45.8898,45.9055,288300.0
2012-04-26 09:30:00,87.82,87.9,87.5,87.64,95800.0,45.984,46.0259,45.8165,45.8898,95800.0
2012-04-26 09:35:00,87.66,87.79,87.53,87.59,38300.0,45.9003,45.9683,45.8322,45.8636,38300.0
2012-04-26 09:40:00,87.56,87.59,87.46,87.53,50200.0,45.8479,45.8636,45.7955,45.8322,50200.0
2012-04-26 09:45:00,87.52,87.61,87.47,87.61,85600.0,45.827,45.8741,45.8008,45.8741,85600.0
2012-04-26 09:50:00,87.61,87.61,87.57,87.59,63500.0,45.8741,45.8741,45.8531,45.8636,63500.0
2012-04-26 09:55:00,87.6,87.61,87.49,87.51,61200.0,45.8688,45.8741,45.8112,45.8217,61200.0
2012-04-26 10:00:00,87.51,87.61,87.47,87.61,47900.0,45.8217,45.8741,45.8008,45.8741,47900.0
2012-04-26 10:05:00,87.61,87.64,87.58,87.62,45000.0,45.8741,45.8898,45.8584,45.8793,45000.0
2012-04-26 10:10:00,87.62,87.7,87.58,87.69,56300.0,45.8793,45.9212,45.8584,45.916,56300.0
2012-04-26 10:15:00,87.68,87.68,87.56,87.65,47200.0,45.9107,45.9107,45.8479,45.895,47200.0
2012-04-26 10:20:00,87.65,87.66,87.56,87.62,45300.0,45.895,45.9003,45.8479,45.8793,45300.0
2012-04-26 10:25:00,87.63,87.65,87.57,87.6,54100.0,45.8846,45.895,45.8531,45.8688,54100.0
2012-04-26 10:30:00,87.6,87.63,87.52,87.63,62400.0,45.8688,45.8846,45.827,45.8846,62400.0
2012-04-26 10:35:00,87.63,87.63,87.55,87.57,37400.0,45.8846,45.8846,45.8427,45.8531,37400.0
2012-04-26 10:40:00,87.56,87.56,87.48,87.52,40700.0,45.8479,45.8479,45.806,45.827,40700.0
2012-04-26 10:45:00,87.53,87.6,87.53,87.57,35600.0,45.8322,45.8688,45.8322,45.8531,35600.0
2012-04-26 10:50:00,87.57,87.6,87.54,87.55,32000.0,45.8531,45.8688,45.8374,45.8427,32000.0
2012-04-26 10:55:00,87.55,87.62,87.54,87.62,45800.0,45.8427,45.8793,45.8374,45.8793,45800.0
2012-04-26 11:00:00,87.61,87.7,87.56,87.7,43900.0,45.8741,45.9212,45.8479,45.9212,43900.0
2012-04-26 11:05:00,87.7,87.87,87.69,87.84,95900.0,45.9212,46.0102,45.916,45.9945,95900.0
2012-04-26 11:10:00,87.84,87.87,87.75,87.77,42300.0,45.9945,46.0102,45.9474,45.9579,42300.0
2012-04-26 11:15:00,87.77,87.81,87.77,87.79,29200.0,45.9579,45.9788,45.9579,45.9683,29200.0
2012-04-26 11:20:00,87.81,87.83,87.79,87.82,75000.0,45.9788,45.9893,45.9683,45.984,75000.0
2012-04-26 11:25:00,87.81,87.87,87.79,87.81,60800.0,45.9788,46.0102,45.9683,45.9788,60800.0
2012-04-26 11:30:00,87.8,87.83,87.8,87.81,62100.0,45.9736,45.9893,45.9736,45.9788,62100.0
2012-04-26 11:35:00,87.8,87.83,87.8,87.82,42300.0,45.9736,45.9893,45.9736,45.984,42300.0
2012-04-26 11:40:00,87.81,87.88,87.81,87.82,38800.0,45.9788,46.0155,45.9788,45.984,38800.0
2012-04-26 11:45:00,87.82,87.82,87.79,87.8,35500.0,45.984,45.984,45.9683,45.9736,35500.0
2012-04-26 11:50:00,87.8,87.85,87.79,87.83,34500.0,45.9736,45.9997,45.9683,45.9893,34500.0
2012-04-26 11:55:00,87.83,87.88,87.83,87.85,29200.0,45.9893,46.0155,45.9893,45.9997,29200.0
2012-04-26 12:00:00,87.84,87.89,87.82,87.87,21500.0,45.9945,46.0207,45.984,46.0102,21500.0
2012-04-26 12:05:00,87.86,87.88,87.85,87.85,20900.0,46.005,46.0155,45.9997,45.9997,20900.0
2012-04-26 12:10:00,87.86,87.89,87.84,87.89,27700.0,46.005,46.0207,45.9945,46.0207,27700.0
2012-04-26 12:15:00,87.88,87.89,87.85,87.86,19500.0,46.0155,46.0207,45.9997,46.005,19500.0
2012-04-26 12:20:00,87.86,87.88,87.84,87.85,35300.0,46.005,46.0155,45.9945,45.9997,35300.0
2012-04-26 12:25:00,87.85,87.88,87.84,87.86,15500.0,45.9997,46.0155,45.9945,46.005,15500.0
2012-04-26 12:30:00,87.86,87.92,87.85,87.91,36400.0,46.005,46.0364,45.9997,46.0312,36400.0
2012-04-26 12:35:00,87.92,87.96,87.91,87.93,29200.0,46.0364,46.0573,46.0312,46.0416,29200.0
2012-04-26 12:40:00,87.93,87.97,87.93,87.97,16400.0,46.0416,46.0626,46.0416,46.0626,16400.0
2012-04-26 12:45:00,87.96,88.0,87.94,87.95,29400.0,46.0573,46.0783,46.0469,46.0521,29400.0
2012-04-26 12:50:00,87.95,87.99,87.9,87.99,36900.0,46.0521,46.0731,46.0259,46.0731,36900.0
2012-04-26 12:55:00,87.99,88.0,87.96,87.98,21200.0,46.0731,46.0783,46.0573,46.0678,21200.0
2012-04-26 13:00:00,87.99,88.08,87.98,88.08,43100.0,46.0731,46.1202,46.0678,46.1202,43100.0
2012-04-26 13:05:00,88.07,88.12,88.05,88.12,61300.0,46.1149,46.1411,46.1045,46.1411,61300.0
2012-04-26 13:10:00,88.12,88.14,88.11,88.12,49000.0,46.1411,46.1516,46.1359,46.1411,49000.0
2012-04-26 13:15:00,88.12,88.23,88.11,88.22,52700.0,46.1411,46.1987,46.1359,46.1935,52700.0
2012-04-26 13:20:00,88.19,88.2,88.15,88.2,25300.0,46.1778,46.183,46.1568,46.183,25300.0
2012-04-26 13:25:00,88.2,88.23,88.2,88.23,19300.0,46.183,46.1987,46.183,46.1987,19300.0
2012-04-26 13:30:00,88.22,88.23,88.2,88.22,25700.0,46.1935,46.1987,46.183,46.1935,25700.0
2012-04-26 13:35:00,88.21,88.28,88.17,88.27,89800.0,46.1883,46.2249,46.1673,46.2197,89800.0
2012-04-26 13:40:00,88.27,88.31,88.25,88.3,19500.0,46.2197,46.2406,46.2092,46.2354,19500.0
2012-04-26 13:45:00,88.3,88.32,88.29,88.29,51800.0,46.2354,46.2458,46.2301,46.2301,51800.0
2012-04-26 13:50:00,88.3,88.34,88.3,88.31,23700.0,46.2354,46.2563,46.2354,46.2406,23700.0
2012-04-26 13:55:00,88.31,88.33,88.28,88.28,31800.0,46.2406,46.2511,46.2249,46.2249,31800.0
2012-04-26 14:00:00,88.28,88.36,88.28,88.35,28400.0,46.2249,46.2668,46.2249,46.2616,28400.0
2012-04-26 14:05:00,88.36,88.44,88.35,88.43,41400.0,46.2668,46.3087,46.2616,46.3034,41400.0
2012-04-26 14:10:00,88.44,88.44,88.34,88.35,32500.0,46.3087,46.3087,46.2563,46.2616,32500.0
2012-04-26 14:15:00,88.36,88.44,88.34,88.43,29900.0,46.2668,46.3087,46.2563,46.3034,29900.0
2012-04-26 14:20:00,88.44,88.49,88.42,88.49,29900.0,46.3087,46.3349,46.2982,46.3349,29900.0
2012-04-26 14:25:00,88.49,88.49,88.43,88.47,33500.0,46.3349,46.3349,46.3034,46.3244,33500.0
2012-04-26 14:30:00,88.47,88.49,88.45,88.48,29000.0,46.3244,46.3349,46.3139,46.3296,29000.0
2012-04-26 14:35:00,88.48,88.56,88.46,88.51,66000.0,46.3296,46.3715,46.3192,46.3453,66000.0
2012-04-26 14:40:00,88.52,88.52,88.42,88.42,33800.0,46.3506,46.3506,46.2982,46.2982,33800.0
2012-04-26 14:45:00,88.43,88.44,88.31,88.33,39800.0,46.3034,46.3087,46.2406,46.2511,39800.0
2012-04-26 14:50:00,88.34,88.37,88.33,88.34,25900.0,46.2563,46.272,46.2511,46.2563,25900.0
2012-04-26 14:55:00,88.35,88.4,88.34,88.4,24500.0,46.2616,46.2877,46.2563,46.2877,24500.0
2012-04-26 15:00:00,88.4,88.4,88.38,88.39,24300.0,46.2877,46.2877,46.2773,46.2825,24300.0
2012-04-26 15:05:00,88.4,88.41,88.37,88.4,41100.0,46.2877,46.293,46.272,46.2877,41100.0
2012-04-26 15:10:00,88.41,88.52,88.4,88.51,49300.0,46.293,46.3506,46.2877,46.3453,49300.0
2012-04-26 15:15:00,88.5,88.63,88.5,88.61,69700.0,46.3401,46.4082,46.3401,46.3977,69700.0
2012-04-26 15:20:00,88.61,88.73,88.61,88.72,91200.0,46.3977,46.4605,46.3977,46.4553,91200.0
2012-04-26 15:25:00,88.73,88.75,88.68,88.72,69000.0,46.4605,46.471,46.4344,46.4553,69000.0
2012-04-26 15:30:00,88.71,88.73,88.64,88.64,80000.0,46.4501,46.4605,46.4134,46.4134,80000.0
2012-04-26 15:35:00,88.65,88.65,88.54,88.55,87000.0,46.4186,46.4186,46.361,46.3663,87000.0
2012-04-26 15:40:00,88.56,88.58,88.52,88.54,72800.0,46.3715,46.382,46.3506,46.361,72800.0
2012-04-26 15:45:00,88.54,88.64,88.51,88.63,98200.0,46.361,46.4134,46.3453,46.4082,98200.0
2012-04-26 15:50:00,88.62,88.67,88.6,88.6,155600.0,46.4029,46.4291,46.3925,46.3925,155600.0
2012-04-26 15:55:00,88.59,88.6,88.53,88.57,379700.0,46.3872,46.3925,46.3558,46.3768,379700.0
2012-04-27 09:30:00,88.85,89.75,88.67,89.74,213000.0,46.5234,46.9946,46.4291,46.9894,213000.0
2012-04-27 09:35:00,89.71,89.74,89.43,89.46,76700.0,46.9737,46.9894,46.8271,46.8428,76700.0
2012-04-27 09:40:00,89.46,89.55,89.33,89.41,104200.0,46.8428,46.8899,46.7747,46.8166,104200.0
2012-04-27 09:45:00,89.41,89.46,89.37,89.39,76400.0,46.8166,46.8428,46.7956,46.8061,76400.0
2012-04-27 09:50:00,89.39,89.4,89.31,89.38,94000.0,46.8061,46.8114,46.7642,46.8009,94000.0
2012-04-27 09:55:00,89.38,89.62,89.38,89.6,68400.0,46.8009,46.9266,46.8009,46.9161,68400.0
2012-04-27 10:00:00,89.59,89.61,89.49,89.56,63700.0,46.9108,46.9213,46.8585,46.8951,63700.0
2012-04-27 10:05:00,89.57,89.66,89.57,89.6,63600.0,46.9004,46.9475,46.9004,46.9161,63600.0
2012-04-27 10:10:00,89.61,89.64,89.59,89.62,52200.0,46.9213,46.937,46.9108,46.9266,52200.0
2012-04-27 10:15:00,89.63,89.74,89.61,89.72,58700.0,46.9318,46.9894,46.9213,46.9789,58700.0
2012-04-27 10:20:00,89.72,89.74,89.61,89.67,56800.0,46.9789,46.9894,46.9213,46.9527,56800.0
2012-04-27 10:25:00,89.66,89.74,89.62,89.73,54100.0,46.9475,46.9894,46.9266,46.9841,54100.0
2012-04-27 10:30:00,89.72,89.75,89.68,89.75,61000.0,46.9789,46.9946,46.958,46.9946,61000.0
2012-04-27 10:35:00,89.75,89.82,89.75,89.78,77900.0,46.9946,47.0313,46.9946,47.0103,77900.0
2012-04-27 10:40:00,89.79,89.81,89.76,89.77,73300.0,47.0156,47.026,46.9999,47.0051,73300.0
2012-04-27 10:45:00,89.77,89.77,89.62,89.72,62200.0,47.0051,47.0051,46.9266,46.9789,62200.0
2012-04-27 10:50:00,89.72,89.79,89.7,89.75,52000.0,46.9789,47.0156,46.9684,46.9946,52000.0
2012-04-27 10:55:00,89.75,89.86,89.73,89.81,62300.0,46.9946,47.0522,46.9841,47.026,62300.0
2012-04-27 11:00:00,89.8,89.87,89.8,89.85,35400.0,47.0208,47.0575,47.0208,47.047,35400.0
2012-04-27 11:05:00,89.86,89.95,89.86,89.93,49900.0,47.0522,47.0993,47.0522,47.0889,49900.0
2012-04-27 11:10:00,89.94,90.0,89.9,89.99,49000.0,47.0941,47.1255,47.0732,47.1203,49000.0
2012-04-27 11:15:00,89.99,90.06,89.97,90.03,98600.0,47.1203,47.1569,47.1098,47.1412,98600.0
2012-04-27 11:20:00,90.04,90.18,90.03,90.18,51500.0,47.1465,47.2198,47.1412,47.2198,51500.0
2012-04-27 11:25:00,90.17,90.22,90.13,90.13,83500.0,47.2145,47.2407,47.1936,47.1936,83500.0
2012-04-27 11:30:00,90.13,90.17,90.03,90.17,43700.0,47.1936,47.2145,47.1412,47.2145,43700.0
2012-04-27 11:35:00,90.16,90.19,90.0,90.0,47000.0,47.2093,47.225,47.1255,47.1255,47000.0
2012-04-27 11:40:00,90.0,90.11,89.96,90.08,68400.0,47.1255,47.1831,47.1046,47.1674,68400.0
2012-04-27 11:45:00,90.09,90.11,90.02,90.02,28800.0,47.1727,47.1831,47.136,47.136,28800.0
2012-04-27 11:50:00,90.02,90.15,90.0,90.15,40900.0,47.136,47.2041,47.1255,47.2041,40900.0
2012-04-27 11:55:00,90.15,90.16,90.12,90.13,48200.0,47.2041,47.2093,47.1884,47.1936,48200.0
2012-04-27 12:00:00,90.12,90.16,90.1,90.14,70300.0,47.1884,47.2093,47.1779,47.1988,70300.0
2012-04-27 12:05:00,90.13,90.16,90.11,90.15,50300.0,47.1936,47.2093,47.1831,47.2041,50300.0
2012-04-27 12:10:00,90.14,90.15,90.1,90.15,28600.0,47.1988,47.2041,47.1779,47.2041,28600.0
2012-04-27 12:15:00,90.15,90.19,90.13,90.19,40900.0,47.2041,47.225,47.1936,47.225,40900.0
2012-04-27 12:20:00,90.18,90.19,90.15,90.17,37800.0,47.2198,47.225,47.2041,47.2145,37800.0
2012-04-27 12:25:00,90.17,90.18,90.12,90.15,26500.0,47.2145,47.2198,47.1884,47.2041,26500.0
2012-04-27 12:30:00,90.14,90.15,90.11,90.15,37600.0,47.1988,47.2041,47.1831,47.2041,37600.0
2012-04-27 12:35:00,90.15,90.19,90.13,90.17,55700.0,47.2041,47.225,47.1936,47.2145,55700.0
2012-04-27 12:40:00,90.17,90.18,90.14,90.14,37000.0,47.2145,47.2198,47.1988,47.1988,37000.0
2012-04-27 12:45:00,90.14,90.2,90.14,90.2,36500.0,47.1988,47.2302,47.1988,47.2302,36500.0
2012-04-27 12:50:00,90.19,90.31,90.18,90.28,87600.0,47.225,47.2878,47.2198,47.2721,87600.0
2012-04-27 12:55:00,90.28,90.35,90.26,90.34,101400.0,47.2721,47.3088,47.2617,47.3036,101400.0
2012-04-27 13:00:00,90.34,90.36,90.27,90.27,58500.0,47.3036,47.314,47.2669,47.2669,58500.0
2012-04-27 13:05:00,90.27,90.33,90.27,90.28,44700.0,47.2669,47.2983,47.2669,47.2721,44700.0
2012-04-27 13:10:00,90.28,90.33,90.27,90.29,48500.0,47.2721,47.2983,47.2669,47.2774,48500.0
2012-04-27 13:15:00,90.29,90.3,90.28,90.3,21900.0,47.2774,47.2826,47.2721,47.2826,21900.0
2012-04-27 13:20:00,90.29,90.31,90.28,90.31,40100.0,47.2774,47.2878,47.2721,47.2878,40100.0
2012-04-27 13:25:00,90.31,90.35,90.29,90.34,40800.0,47.2878,47.3088,47.2774,47.3036,40800.0
2012-04-27 13:30:00,90.35,90.44,90.34,90.44,63600.0,47.3088,47.3559,47.3036,47.3559,63600.0
2012-04-27 13:35:00,90.43,90.52,90.43,90.5,60100.0,47.3507,47.3978,47.3507,47.3873,60100.0
2012-04-27 13:40:00,90.5,90.63,90.49,90.61,72300.0,47.3873,47.4554,47.3821,47.4449,72300.0
2012-04-27 13:45:00,90.61,90.61,90.48,90.48,46600.0,47.4449,47.4449,47.3769,47.3769,46600.0
2012-04-27 13:50:00,90.48,90.6,90.48,90.58,90900.0,47.3769,47.4397,47.3769,47.4292,90900.0
2012-04-27 13:55:00,90.57,90.57,90.47,90.51,45900.0,47.424,47.424,47.3716,47.3926,45900.0
2012-04-27 14:00:00,90.51,90.51,90.45,90.46,68400.0,47.3926,47.3926,47.3612,47.3664,68400.0
2012-04-27 14:05:00,90.46,90.51,90.42,90.48,90000.0,47.3664,47.3926,47.3454,47.3769,90000.0
2012-04-27 14:10:00,90.48,90.48,90.44,90.45,40100.0,47.3769,47.3769,47.3559,47.3612,40100.0
2012-04-27 14:15:00,90.46,90.49,90.44,90.44,44800.0,47.3664,47.3821,47.3559,47.3559,44800.0
2012-04-27 14:20:00,90.44,90.46,90.35,90.35,79600.0,47.3559,47.3664,47.3088,47.3088,79600.0
2012-04-27 14:25:00,90.35,90.36,90.31,90.31,66200.0,47.3088,47.314,47.2878,47.2878,66200.0
2012-04-27 14:30:00,90.3,90.31,90.21,90.21,47300.0,47.2826,47.2878,47.2355,47.2355,47300.0
2012-04-27 14:35:00,90.22,90.22,90.16,90.21,102500.0,47.2407,47.2407,47.2093,47.2355,102500.0
2012-04-27 14:40:00,90.21,90.21,90.1,90.12,59500.0,47.2355,47.2355,47.1779,47.1884,59500.0
2012-04-27 14:45:00,90.13,90.14,90.1,90.1,103700.0,47.1936,47.1988,47.1779,47.1779,103700.0
2012-04-27 14:50:00,90.1,90.11,90.06,90.08,110300.0,47.1779,47.1831,47.1569,47.1674,110300.0
2012-04-27 14:55:00,90.08,90.09,89.98,90.0,119300.0,47.1674,47.1727,47.1151,47.1255,119300.0
2012-04-27 15:00:00,90.0,90.0,89.98,89.99,51800.0,47.1255,47.1255,47.1151,47.1203,51800.0
2012-04-27 15:05:00,89.99,90.01,89.97,89.98,129000.0,47.1203,47.1308,47.1098,47.1151,129000.0
2012-04-27 15:10:00,89.99,90.03,89.98,90.02,91400.0,47.1203,47.1412,47.1151,47.136,91400.0
2012-04-27 15:15:00,90.03,90.03,89.98,89.99,67600.0,47.1412,47.1412,47.1151,47.1203,67600.0
2012-04-27 15:20:00,90.0,90.02,89.98,89.99,98000.0,47.1255,47.136,47.1151,47.1203,98000.0
2012-04-27 15:25:00,90.0,90.01,89.98,90.0,68600.0,47.1255,47.1308,47.1151,47.1255,68600.0
2012-04-27 15:30:00,90.0,90.01,89.91,89.98,197800.0,47.1255,47.1308,47.0784,47.1151,197800.0
2012-04-27 15:35:00,89.97,90.02,89.97,90.01,66000.0,47.1098,47.136,47.1098,47.1308,66000.0
2012-04-27 15:40:00,90.01,90.04,89.98,90.01,118000.0,47.1308,47.1465,47.1151,47.1308,118000.0
2012-04-27 15:45:00,90.0,90.04,89.95,89.98,163700.0,47.1255,47.1465,47.0993,47.1151,163700.0
2012-04-27 15:50:00,89.98,89.99,89.86,89.88,219600.0,47.1151,47.1203,47.0522,47.0627,219600.0
2012-04-27 15:55:00,89.88,89.91,89.8,89.82,332400.0,47.0627,47.0784,47.0208,47.0313,332400.0
2012-04-30 09:30:00,89.81,89.98,89.55,89.65,122700.0,47.026,47.1151,46.8899,46.9423,122700.0
2012-04-30 09:35:00,89.6,89.94,89.6,89.68,90300.0,46.9161,47.0941,46.9161,46.958,90300.0
2012-04-30 09:40:00,89.72,89.75,89.56,89.61,57300.0,46.9789,46.9946,46.8951,46.9213,57300.0
2012-04-30 09:45:00,89.61,89.78,89.5,89.66,92100.0,46.9213,47.0103,46.8637,46.9475,92100.0
2012-04-30 09:50:00,89.65,89.66,89.48,89.48,68100.0,46.9423,46.9475,46.8532,46.8532,68100.0
2012-04-30 09:55:00,89.49,89.53,89.41,89.53,79200.0,46.8585,46.8794,46.8166,46.8794,79200.0
2012-04-30 10:00:00,89.53,89.55,89.41,89.51,82700.0,46.8794,46.8899,46.8166,46.869,82700.0
2012-04-30 10:05:00,89.51,89.57,89.48,89.5,56800.0,46.869,46.9004,46.8532,46.8637,56800.0
2012-04-30 10:10:00,89.5,89.65,89.49,89.62,71500.0,46.8637,46.9423,46.8585,46.9266,71500.0
2012-04-30 10:15:00,89.62,89.62,89.49,89.57,88400.0,46.9266,46.9266,46.8585,46.9004,88400.0
2012-04-30 10:20:00,89.58,89.58,89.41,89.42,39300.0,46.9056,46.9056,46.8166,46.8218,39300.0
2012-04-30 10:25:00,89.42,89.45,89.38,89.44,49300.0,46.8218,46.8375,46.8009,46.8323,49300.0
2012-04-30 10:30:00,89.43,89.44,89.39,89.44,85200.0,46.8271,46.8323,46.8061,46.8323,85200.0
2012-04-30 10:35:00,89.45,89.49,89.43,89.49,45200.0,46.8375,46.8585,46.8271,46.8585,45200.0
2012-04-30 10:40:00,89.48,89.57,89.48,89.56,44300.0,46.8532,46.9004,46.8532,46.8951,44300.0
2012-04-30 10:45:00,89.55,89.55,89.47,89.48,55600.0,46.8899,46.8899,46.848,46.8532,55600.0
2012-04-30 10:50:00,89.47,89.49,89.43,89.49,50300.0,46.848,46.8585,46.8271,46.8585,50300.0
2012-04-30 10:55:00,89.49,89.55,89.49,89.55,35100.0,46.8585,46.8899,46.8585,46.8899,35100.0
2012-04-30 11:00:00,89.56,89.57,89.48,89.51,52500.0,46.8951,46.9004,46.8532,46.869,52500.0
2012-04-30 11:05:00,89.51,89.66,89.5,89.58,85600.0,46.869,46.9475,46.8637,46.9056,85600.0
2012-04-30 11:10:00,89.58,89.64,89.53,89.62,66900.0,46.9056,46.937,46.8794,46.9266,66900.0
2012-04-30 11:15:00,89.63,89.77,89.62,89.74,65900.0,46.9318,47.0051,46.9266,46.9894,65900.0
2012-04-30 11:20:00,89.76,89.76,89.71,89.73,45900.0,46.9999,46.9999,46.9737,46.9841,45900.0
2012-04-30 11:25:00,89.73,89.77,89.66,89.72,71600.0,46.9841,47.0051,46.9475,46.9789,71600.0
2012-04-30 11:30:00,89.72,89.75,89.61,89.62,33100.0,46.9789,46.9946,46.9213,46.9266,33100.0
2012-04-30 11:35:00,89.61,89.61,89.53,89.57,35000.0,46.9213,46.9213,46.8794,46.9004,35000.0
2012-04-30 11:40:00,89.56,89.56,89.5,89.54,35400.0,46.8951,46.8951,46.8637,46.8847,35400.0
2012-04-30 11:45:00,89.53,89.54,89.47,89.5,67300.0,46.8794,46.8847,46.848,46.8637,67300.0
2012-04-30 11:50:00,89.49,89.49,89.37,89.41,40800.0,46.8585,46.8585,46.7956,46.8166,40800.0
2012-04-30 11:55:00,89.4,89.47,89.39,89.46,44900.0,46.8114,46.848,46.8061,46.8428,44900.0
2012-04-30 12:00:00,89.47,89.53,89.47,89.51,43400.0,46.848,46.8794,46.848,46.869,43400.0
2012-04-30 12:05:00,89.51,89.52,89.43,89.44,30100.0,46.869,46.8742,46.8271,46.8323,30100.0
2012-04-30 12:10:00,89.43,89.43,89.31,89.37,60900.0,46.8271,46.8271,46.7642,46.7956,60900.0
2012-04-30 12:15:00,89.36,89.39,89.32,89.32,39000.0,46.7904,46.8061,46.7695,46.7695,39000.0
2012-04-30 12:20:00,89.32,89.33,89.28,89.31,48600.0,46.7695,46.7747,46.7485,46.7642,48600.0
2012-04-30 12:25:00,89.31,89.31,89.25,89.25,41600.0,46.7642,46.7642,46.7328,46.7328,41600.0
2012-04-30 12:30:00,89.25,89.26,89.19,89.2,40900.0,46.7328,46.738,46.7014,46.7066,40900.0
2012-04-30 12:35:00,89.2,89.21,89.19,89.19,36700.0,46.7066,46.7119,46.7014,46.7014,36700.0
2012-04-30 12:40:00,89.18,89.19,89.16,89.17,37300.0,46.6962,46.7014,46.6857,46.6909,37300.0
2012-04-30 12:45:00,89.17,89.17,89.12,89.15,49000.0,46.6909,46.6909,46.6647,46.6805,49000.0
2012-04-30 12:50:00,89.16,89.16,89.0,89.0,69100.0,46.6857,46.6857,46.6019,46.6019,69100.0
2012-04-30 12:55:00,89.03,89.05,89.0,89.04,39600.0,46.6176,46.6281,46.6019,46.6229,39600.0
2012-04-30 13:00:00,89.04,89.15,89.04,89.15,62100.0,46.6229,46.6805,46.6229,46.6805,62100.0
2012-04-30 13:05:00,89.15,89.23,89.14,89.22,31400.0,46.6805,46.7223,46.6752,46.7171,31400.0
2012-04-30 13:10:00,89.21,89.28,89.21,89.22,32900.0,46.7119,46.7485,46.7119,46.7171,32900.0
2012-04-30 13:15:00,89.22,89.23,89.12,89.17,33100.0,46.7171,46.7223,46.6647,46.6909,33100.0
2012-04-30 13:20:00,89.17,89.23,89.15,89.23,35300.0,46.6909,46.7223,46.6805,46.7223,35300.0
2012-04-30 13:25:00,89.23,89.3,89.22,89.3,47400.0,46.7223,46.759,46.7171,46.759,47400.0
2012-04-30 13:30:00,89.3,89.31,89.22,89.26,47500.0,46.759,46.7642,46.7171,46.738,47500.0
2012-04-30 13:35:00,89.26,89.26,89.21,89.23,40200.0,46.738,46.738,46.7119,46.7223,40200.0
2012-04-30 13:40:00,89.22,89.23,89.17,89.23,48600.0,46.7171,46.7223,46.6909,46.7223,48600.0
2012-04-30 13:45:00,89.23,89.4,89.23,89.39,110500.0,46.7223,46.8114,46.7223,46.8061,110500.0
2012-04-30 13:50:00,89.39,89.4,89.35,89.36,47700.0,46.8061,46.8114,46.7852,46.7904,47700.0
2012-04-30 13:55:00,89.36,89.37,89.26,89.34,59100.0,46.7904,46.7956,46.738,46.7799,59100.0
2012-04-30 14:00:00,89.33,89.45,89.33,89.44,66700.0,46.7747,46.8375,46.7747,46.8323,66700.0
2012-04-30 14:05:00,89.44,89.44,89.28,89.28,50800.0,46.8323,46.8323,46.7485,46.7485,50800.0
2012-04-30 14:10:00,89.27,89.29,89.23,89.25,37600.0,46.7433,46.7538,46.7223,46.7328,37600.0
2012-04-30 14:15:00,89.26,89.31,89.23,89.31,71800.0,46.738,46.7642,46.7223,46.7642,71800.0
2012-04-30 14:20:00,89.31,89.37,89.3,89.35,40300.0,46.7642,46.7956,46.759,46.7852,40300.0
2012-04-30 14:25:00,89.35,89.36,89.27,89.31,64000.0,46.7852,46.7904,46.7433,46.7642,64000.0
2012-04-30 14:30:00,89.3,89.39,89.3,89.39,50000.0,46.759,46.8061,46.759,46.8061,50000.0
2012-04-30 14:35:00,89.39,89.46,89.38,89.45,89100.0,46.8061,46.8428,46.8009,46.8375,89100.0
2012-04-30 14:40:00,89.46,89.47,89.36,89.37,54300.0,46.8428,46.848,46.7904,46.7956,54300.0
2012-04-30 14:45:00,89.37,89.43,89.35,89.43,66900.0,46.7956,46.8271,46.7852,46.8271,66900.0
2012-04-30 14:50:00,89.42,89.44,89.35,89.39,54800.0,46.8218,46.8323,46.7852,46.8061,54800.0
2012-04-30 14:55:00,89.38,89.43,89.38,89.4,51800.0,46.8009,46.8271,46.8009,46.8114,51800.0
2012-04-30 15:00:00,89.41,89.45,89.4,89.44,67800.0,46.8166,46.8375,46.8114,46.8323,67800.0
2012-04-30 15:05:00,89.44,89.48,89.42,89.42,77700.0,46.8323,46.8532,46.8218,46.8218,77700.0
2012-04-30 15:10:00,89.43,89.46,89.41,89.43,39800.0,46.8271,46.8428,46.8166,46.8271,39800.0
2012-04-30 15:15:00,89.44,89.46,89.4,89.42,54600.0,46.8323,46.8428,46.8114,46.8218,54600.0
2012-04-30 15:20:00,89.42,89.5,89.42,89.46,53400.0,46.8218,46.8637,46.8218,46.8428,53400.0
2012-04-30 15:25:00,89.45,89.49,89.44,89.49,57300.0,46.8375,46.8585,46.8323,46.8585,57300.0
2012-04-30 15:30:00,89.48,89.53,89.47,89.53,71100.0,46.8532,46.8794,46.848,46.8794,71100.0
2012-04-30 15:35:00,89.53,89.54,89.49,89.52,88600.0,46.8794,46.8847,46.8585,46.8742,88600.0
2012-04-30 15:40:00,89.51,89.55,89.5,89.54,114200.0,46.869,46.8899,46.8637,46.8847,114200.0
2012-04-30 15:45:00,89.55,89.55,89.45,89.45,81000.0,46.8899,46.8899,46.8375,46.8375,81000.0
2012-04-30 15:50:00,89.45,89.45,89.39,89.44,145000.0,46.8375,46.8375,46.8061,46.8323,145000.0
2012-04-30 15:55:00,89.44,89.52,89.42,89.51,438900.0,46.8323,46.8742,46.8218,46.869,438900.0
2012-05-01 09:30:00,89.31,89.91,89.31,89.9,90100.0,46.7642,47.0784,46.7642,47.0732,90100.0
2012-05-01 09:35:00,89.91,90.28,89.9,90.27,116900.0,47.0784,47.2721,47.0732,47.2669,116900.0
2012-05-01 09:40:00,90.27,90.34,90.04,90.32,70400.0,47.2669,47.3036,47.1465,47.2931,70400.0
2012-05-01 09:45:00,90.32,90.4,89.96,90.05,71300.0,47.2931,47.335,47.1046,47.1517,71300.0
2012-05-01 09:50:00,90.07,90.07,89.98,89.98,46400.0,47.1622,47.1622,47.1151,47.1151,46400.0
2012-05-01 09:55:00,89.98,90.0,89.84,89.98,63700.0,47.1151,47.1255,47.0417,47.1151,63700.0
2012-05-01 10:00:00,89.99,90.59,89.99,90.53,163500.0,47.1203,47.4345,47.1203,47.403,163500.0
2012-05-01 10:05:00,90.54,90.58,90.45,90.58,90800.0,47.4083,47.4292,47.3612,47.4292,90800.0
2012-05-01 10:10:00,90.58,90.6,90.47,90.5,49900.0,47.4292,47.4397,47.3716,47.3873,49900.0
2012-05-01 10:15:00,90.51,90.66,90.51,90.63,80600.0,47.3926,47.4711,47.3926,47.4554,80600.0
2012-05-01 10:20:00,90.64,90.75,90.59,90.68,95700.0,47.4606,47.5182,47.4345,47.4816,95700.0
2012-05-01 10:25:00,90.68,90.72,90.57,90.7,53600.0,47.4816,47.5025,47.424,47.4921,53600.0
2012-05-01 10:30:00,90.69,90.76,90.69,90.71,56000.0,47.4868,47.5235,47.4868,47.4973,56000.0
2012-05-01 10:35:00,90.71,90.83,90.7,90.82,55900.0,47.4973,47.5601,47.4921,47.5549,55900.0
2012-05-01 10:40:00,90.82,90.83,90.79,90.81,52300.0,47.5549,47.5601,47.5392,47.5497,52300.0
2012-05-01 10:45:00,90.81,90.82,90.76,90.8,60300.0,47.5497,47.5549,47.5235,47.5444,60300.0
2012-05-01 10:50:00,90.8,90.87,90.78,90.78,43100.0,47.5444,47.5811,47.5339,47.5339,43100.0
2012-05-01 10:55:00,90.78,90.87,90.77,90.86,67600.0,47.5339,47.5811,47.5287,47.5758,67600.0
2012-05-01 11:00:00,90.86,90.9,90.84,90.9,59900.0,47.5758,47.5968,47.5654,47.5968,59900.0
2012-05-01 11:05:00,90.89,90.94,90.89,90.92,37200.0,47.5915,47.6177,47.5915,47.6073,37200.0
2012-05-01 11:10:00,90.93,90.94,90.87,90.89,57700.0,47.6125,47.6177,47.5811,47.5915,57700.0
2012-05-01 11:15:00,90.89,90.93,90.83,90.9,96000.0,47.5915,47.6125,47.5601,47.5968,96000.0
2012-05-01 11:20:00,90.91,90.92,90.85,90.89,87300.0,47.602,47.6073,47.5706,47.5915,87300.0
2012-05-01 11:25:00,90.88,90.91,90.86,90.88,84000.0,47.5863,47.602,47.5758,47.5863,84000.0
2012-05-01 11:30:00,90.88,90.88,90.85,90.86,36400.0,47.5863,47.5863,47.5706,47.5758,36400.0
2012-05-01 11:35:00,90.86,90.87,90.78,90.78,40600.0,47.5758,47.5811,47.5339,47.5339,40600.0
2012-05-01 11:40:00,90.78,90.81,90.76,90.78,33100.0,47.5339,47.5497,47.5235,47.5339,33100.0
2012-05-01 11:45:00,90.78,91.03,90.75,90.94,135700.0,47.5339,47.6649,47.5182,47.6177,135700.0
2012-05-01 11:50:00,90.95,91.01,90.91,91.0,52000.0,47.623,47.6544,47.602,47.6491,52000.0
2012-05-01 11:55:00,91.0,91.0,90.92,90.96,40600.0,47.6491,47.6491,47.6073,47.6282,40600.0
2012-05-01 12:00:00,90.97,90.99,90.94,90.99,40500.0,47.6334,47.6439,47.6177,47.6439,40500.0
2012-05-01 12:05:00,90.98,90.99,90.91,90.94,41100.0,47.6387,47.6439,47.602,47.6177,41100.0
2012-05-01 12:10:00,90.93,91.02,90.93,91.01,41600.0,47.6125,47.6596,47.6125,47.6544,41600.0
2012-05-01 12:15:00,91.01,91.02,90.99,91.0,25600.0,47.6544,47.6596,47.6439,47.6491,25600.0
2012-05-01 12:20:00,91.01,91.02,90.98,90.98,18800.0,47.6544,47.6596,47.6387,47.6387,18800.0
2012-05-01 12:25:00,90.98,91.05,90.97,91.02,45800.0,47.6387,47.6753,47.6334,47.6596,45800.0
2012-05-01 12:30:00,91.02,91.03,90.98,91.0,41100.0,47.6596,47.6649,47.6387,47.6491,41100.0
2012-05-01 12:35:00,91.0,91.02,90.94,90.94,25600.0,47.6491,47.6596,47.6177,47.6177,25600.0
2012-05-01 12:40:00,90.94,90.95,90.89,90.89,26400.0,47.6177,47.623,47.5915,47.5915,26400.0
2012-05-01 12:45:00,90.88,90.92,90.86,90.88,83500.0,47.5863,47.6073,47.5758,47.5863,83500.0
2012-05-01 12:50:00,90.89,90.89,90.82,90.82,19500.0,47.5915,47.5915,47.5549,47.5549,19500.0
2012-05-01 12:55:00,90.82,90.85,90.78,90.84,32000.0,47.5549,47.5706,47.5339,47.5654,32000.0
2012-05-01 13:00:00,90.83,90.9,90.81,90.89,53300.0,47.5601,47.5968,47.5497,47.5915,53300.0
2012-05-01 13:05:00,90.88,90.95,90.88,90.93,42700.0,47.5863,47.623,47.5863,47.6125,42700.0
2012-05-01 13:10:00,90.93,90.94,90.91,90.92,28600.0,47.6125,47.6177,47.602,47.6073,28600.0
2012-05-01 13:15:00,90.92,90.97,90.92,90.96,32200.0,47.6073,47.6334,47.6073,47.6282,32200.0
2012-05-01 13:20:00,90.96,90.98,90.95,90.95,32600.0,47.6282,47.6387,47.623,47.623,32600.0
2012-05-01 13:25:00,90.96,90.96,90.93,90.94,12400.0,47.6282,47.6282,47.6125,47.6177,12400.0
2012-05-01 13:30:00,90.92,90.95,90.89,90.91,31300.0,47.6073,47.623,47.5915,47.602,31300.0
2012-05-01 13:35:00,90.9,90.92,90.88,90.9,27600.0,47.5968,47.6073,47.5863,47.5968,27600.0
2012-05-01 13:40:00,90.89,90.89,90.81,90.81,55200.0,47.5915,47.5915,47.5497,47.5497,55200.0
2012-05-01 13:45:00,90.81,90.82,90.73,90.74,34500.0,47.5497,47.5549,47.5078,47.513,34500.0
2012-05-01 13:50:00,90.73,90.77,90.7,90.7,49300.0,47.5078,47.5287,47.4921,47.4921,49300.0
2012-05-01 13:55:00,90.7,90.71,90.67,90.7,34900.0,47.4921,47.4973,47.4763,47.4921,34900.0
2012-05-01 14:00:00,90.7,90.71,90.62,90.63,59600.0,47.4921,47.4973,47.4502,47.4554,59600.0
2012-05-01 14:05:00,90.62,90.63,90.55,90.55,55800.0,47.4502,47.4554,47.4135,47.4135,55800.0
2012-05-01 14:10:00,90.56,90.58,90.54,90.55,49200.0,47.4188,47.4292,47.4083,47.4135,49200.0
2012-05-01 14:15:00,90.55,90.55,90.46,90.46,70000.0,47.4135,47.4135,47.3664,47.3664,70000.0
2012-05-01 14:20:00,90.45,90.46,90.4,90.4,58800.0,47.3612,47.3664,47.335,47.335,58800.0
2012-05-01 14:25:00,90.4,90.41,90.32,90.34,62700.0,47.335,47.3402,47.2931,47.3036,62700.0
2012-05-01 14:30:00,90.34,90.35,90.28,90.31,40700.0,47.3036,47.3088,47.2721,47.2878,40700.0
2012-05-01 14:35:00,90.3,90.31,90.2,90.2,62500.0,47.2826,47.2878,47.2302,47.2302,62500.0
2012-05-01 14:40:00,90.21,90.22,90.15,90.19,82200.0,47.2355,47.2407,47.2041,47.225,82200.0
2012-05-01 14:45:00,90.19,90.2,90.14,90.16,48600.0,47.225,47.2302,47.1988,47.2093,48600.0
2012-05-01 14:50:00,90.16,90.21,90.13,90.2,55700.0,47.2093,47.2355,47.1936,47.2302,55700.0
2012-05-01 14:55:00,90.19,90.2,90.15,90.18,40900.0,47.225,47.2302,47.2041,47.2198,40900.0
2012-05-01 15:00:00,90.18,90.35,90.18,90.34,52300.0,47.2198,47.3088,47.2198,47.3036,52300.0
2012-05-01 15:05:00,90.35,90.45,90.32,90.45,56900.0,47.3088,47.3612,47.2931,47.3612,56900.0
2012-05-01 15:10:00,90.45,90.45,90.37,90.41,46500.0,47.3612,47.3612,47.3193,47.3402,46500.0
2012-05-01 15:15:00,90.41,90.43,90.38,90.4,37100.0,47.3402,47.3507,47.3245,47.335,37100.0
2012-05-01 15:20:00,90.4,90.43,90.33,90.33,52700.0,47.335,47.3507,47.2983,47.2983,52700.0
2012-05-01 15:25:00,90.33,90.34,90.23,90.32,84600.0,47.2983,47.3036,47.246,47.2931,84600.0
2012-05-01 15:30:00,90.31,90.34,90.23,90.23,137200.0,47.2878,47.3036,47.246,47.246,137200.0
2012-05-01 15:35:00,90.23,90.24,90.12,90.12,80500.0,47.246,47.2512,47.1884,47.1884,80500.0
2012-05-01 15:40:00,90.12,90.2,90.12,90.2,86500.0,47.1884,47.2302,47.1884,47.2302,86500.0
2012-05-01 15:45:00,90.21,90.26,90.21,90.22,114900.0,47.2355,47.2617,47.2355,47.2407,114900.0
2012-05-01 15:50:00,90.21,90.22,90.15,90.16,110600.0,47.2355,47.2407,47.2041,47.2093,110600.0
2012-05-01 15:55:00,90.17,90.25,90.09,90.16,454200.0,47.2145,47.2564,47.1727,47.2093,454200.0
2012-05-02 09:30:00,89.81,90.38,89.81,89.97,120700.0,47.026,47.3245,47.026,47.1098,120700.0
2012-05-02 09:35:00,89.99,90.18,89.99,90.18,37200.0,47.1203,47.2198,47.1203,47.2198,37200.0
2012-05-02 09:40:00,90.19,90.34,90.18,90.23,50800.0,47.225,47.3036,47.2198,47.246,50800.0
2012-05-02 09:45:00,90.24,90.35,90.09,90.1,263100.0,47.2512,47.3088,47.1727,47.1779,263100.0
2012-05-02 09:50:00,90.1,90.11,89.91,89.99,90000.0,47.1779,47.1831,47.0784,47.1203,90000.0
2012-05-02 09:55:00,90.0,90.0,89.9,89.94,60100.0,47.1255,47.1255,47.0732,47.0941,60100.0
2012-05-02 10:00:00,89.94,89.98,89.85,89.91,133900.0,47.0941,47.1151,47.047,47.0784,133900.0
2012-05-02 10:05:00,89.9,89.93,89.84,89.92,114000.0,47.0732,47.0889,47.0417,47.0836,114000.0
2012-05-02 10:10:00,89.93,89.95,89.86,89.9,69100.0,47.0889,47.0993,47.0522,47.0732,69100.0
2012-05-02 10:15:00,89.9,89.97,89.84,89.97,175700.0,47.0732,47.1098,47.0417,47.1098,175700.0
2012-05-02 10:20:00,89.97,90.09,89.97,90.09,36100.0,47.1098,47.1727,47.1098,47.1727,36100.0
2012-05-02 10:25:00,90.1,90.24,90.1,90.24,47100.0,47.1779,47.2512,47.1779,47.2512,47100.0
2012-05-02 10:30:00,90.24,90.25,90.16,90.21,65100.0,47.2512,47.2564,47.2093,47.2355,65100.0
2012-05-02 10:35:00,90.21,90.27,90.2,90.21,80100.0,47.2355,47.2669,47.2302,47.2355,80100.0
2012-05-02 10:40:00,90.21,90.25,90.17,90.25,162000.0,47.2355,47.2564,47.2145,47.2564,162000.0
2012-05-02 10:45:00,90.24,90.33,90.19,90.3,108800.0,47.2512,47.2983,47.225,47.2826,108800.0
2012-05-02 10:50:00,90.3,90.53,90.28,90.53,68800.0,47.2826,47.403,47.2721,47.403,68800.0
2012-05-02 10:55:00,90.53,90.59,90.53,90.56,56700.0,47.403,47.4345,47.403,47.4188,56700.0
2012-05-02 11:00:00,90.56,90.6,90.54,90.59,47100.0,47.4188,47.4397,47.4083,47.4345,47100.0
2012-05-02 11:05:00,90.59,90.59,90.53,90.54,55400.0,47.4345,47.4345,47.403,47.4083,55400.0
2012-05-02 11:10:00,90.53,90.55,90.41,90.47,47500.0,47.403,47.4135,47.3402,47.3716,47500.0
2012-05-02 11:15:00,90.47,90.49,90.35,90.37,60500.0,47.3716,47.3821,47.3088,47.3193,60500.0
2012-05-02 11:20:00,90.36,90.37,90.29,90.3,48700.0,47.314,47.3193,47.2774,47.2826,48700.0
2012-05-02 11:25:00,90.3,90.38,90.3,90.38,52100.0,47.2826,47.3245,47.2826,47.3245,52100.0
2012-05-02 11:30:00,90.37,90.44,90.37,90.4,42600.0,47.3193,47.3559,47.3193,47.335,42600.0
2012-05-02 11:35:00,90.39,90.41,90.34,90.38,26200.0,47.3297,47.3402,47.3036,47.3245,26200.0
2012-05-02 11:40:00,90.38,90.46,90.37,90.46,30900.0,47.3245,47.3664,47.3193,47.3664,30900.0
2012-05-02 11:45:00,90.45,90.49,90.44,90.46,46000.0,47.3612,47.3821,47.3559,47.3664,46000.0
2012-05-02 11:50:00,90.46,90.47,90.4,90.43,32900.0,47.3664,47.3716,47.335,47.3507,32900.0
2012-05-02 11:55:00,90.43,90.43,90.37,90.4,21800.0,47.3507,47.3507,47.3193,47.335,21800.0
2012-05-02 12:00:00,90.41,90.45,90.37,90.44,32000.0,47.3402,47.3612,47.3193,47.3559,32000.0
2012-05-02 12:05:00,90.45,90.47,90.42,90.47,22200.0,47.3612,47.3716,47.3454,47.3716,22200.0
2012-05-02 12:10:00,90.47,90.47,90.39,90.4,42100.0,47.3716,47.3716,47.3297,47.335,42100.0
2012-05-02 12:15:00,90.4,90.49,90.4,90.49,32600.0,47.335,47.3821,47.335,47.3821,32600.0
2012-05-02 12:20:00,90.49,90.58,90.49,90.57,24900.0,47.3821,47.4292,47.3821,47.424,24900.0
2012-05-02 12:25:00,90.56,90.57,90.51,90.53,22300.0,47.4188,47.424,47.3926,47.403,22300.0
2012-05-02 12:30:00,90.54,90.58,90.54,90.55,20900.0,47.4083,47.4292,47.4083,47.4135,20900.0
2012-05-02 12:35:00,90.56,90.6,90.55,90.59,29400.0,47.4188,47.4397,47.4135,47.4345,29400.0
2012-05-02 12:40:00,90.58,90.59,90.54,90.57,21700.0,47.4292,47.4345,47.4083,47.424,21700.0
2012-05-02 12:45:00,90.56,90.64,90.56,90.62,21300.0,47.4188,47.4606,47.4188,47.4502,21300.0
2012-05-02 12:50:00,90.62,90.68,90.61,90.66,20000.0,47.4502,47.4816,47.4449,47.4711,20000.0
2012-05-02 12:55:00,90.67,90.68,90.65,90.66,29300.0,47.4763,47.4816,47.4659,47.4711,29300.0
2012-05-02 13:00:00,90.65,90.66,90.61,90.63,28500.0,47.4659,47.4711,47.4449,47.4554,28500.0
2012-05-02 13:05:00,90.63,90.65,90.61,90.64,22900.0,47.4554,47.4659,47.4449,47.4606,22900.0
2012-05-02 13:10:00,90.64,90.65,90.59,90.59,20000.0,47.4606,47.4659,47.4345,47.4345,20000.0
2012-05-02 13:15:00,90.6,90.64,90.55,90.56,30200.0,47.4397,47.4606,47.4135,47.4188,30200.0
2012-05-02 13:20:00,90.56,90.57,90.53,90.56,17000.0,47.4188,47.424,47.403,47.4188,17000.0
2012-05-02 13:25:00,90.56,90.57,90.53,90.55,30700.0,47.4188,47.424,47.403,47.4135,30700.0
2012-05-02 13:30:00,90.54,90.57,90.53,90.55,61500.0,47.4083,47.424,47.403,47.4135,61500.0
2012-05-02 13:35:00,90.54,90.56,90.49,90.51,29300.0,47.4083,47.4188,47.3821,47.3926,29300.0
2012-05-02 13:40:00,90.51,90.53,90.5,90.51,30000.0,47.3926,47.403,47.3873,47.3926,30000.0
2012-05-02 13:45:00,90.52,90.52,90.48,90.5,37200.0,47.3978,47.3978,47.3769,47.3873,37200.0
2012-05-02 13:50:00,90.49,90.51,90.44,90.47,31700.0,47.3821,47.3926,47.3559,47.3716,31700.0
2012-05-02 13:55:00,90.47,90.47,90.43,90.45,30500.0,47.3716,47.3716,47.3507,47.3612,30500.0
2012-05-02 14:00:00,90.44,90.46,90.43,90.46,26000.0,47.3559,47.3664,47.3507,47.3664,26000.0
2012-05-02 14:05:00,90.46,90.49,90.45,90.48,26300.0,47.3664,47.3821,47.3612,47.3769,26300.0
2012-05-02 14:10:00,90.48,90.5,90.45,90.48,41500.0,47.3769,47.3873,47.3612,47.3769,41500.0
2012-05-02 14:15:00,90.49,90.52,90.46,90.49,59900.0,47.3821,47.3978,47.3664,47.3821,59900.0
2012-05-02 14:20:00,90.49,90.5,90.45,90.46,21900.0,47.3821,47.3873,47.3612,47.3664,21900.0
2012-05-02 14:25:00,90.46,90.52,90.45,90.51,55100.0,47.3664,47.3978,47.3612,47.3926,55100.0
2012-05-02 14:30:00,90.51,90.53,90.44,90.46,59100.0,47.3926,47.403,47.3559,47.3664,59100.0
2012-05-02 14:35:00,90.45,90.47,90.4,90.44,72700.0,47.3612,47.3716,47.335,47.3559,72700.0
2012-05-02 14:40:00,90.45,90.49,90.44,90.49,30200.0,47.3612,47.3821,47.3559,47.3821,30200.0
2012-05-02 14:45:00,90.49,90.62,90.48,90.6,120900.0,47.3821,47.4502,47.3769,47.4397,120900.0
2012-05-02 14:50:00,90.6,90.63,90.57,90.6,78800.0,47.4397,47.4554,47.424,47.4397,78800.0
2012-05-02 14:55:00,90.59,90.67,90.57,90.59,95900.0,47.4345,47.4763,47.424,47.4345,95900.0
2012-05-02 15:00:00,90.6,90.66,90.57,90.57,49600.0,47.4397,47.4711,47.424,47.424,49600.0
2012-05-02 15:05:00,90.58,90.59,90.53,90.58,72000.0,47.4292,47.4345,47.403,47.4292,72000.0
2012-05-02 15:10:00,90.58,90.59,90.47,90.47,67800.0,47.4292,47.4345,47.3716,47.3716,67800.0
2012-05-02 15:15:00,90.47,90.51,90.45,90.45,27200.0,47.3716,47.3926,47.3612,47.3612,27200.0
2012-05-02 15:20:00,90.46,90.47,90.41,90.45,75800.0,47.3664,47.3716,47.3402,47.3612,75800.0
2012-05-02 15:25:00,90.45,90.45,90.37,90.37,53400.0,47.3612,47.3612,47.3193,47.3193,53400.0
2012-05-02 15:30:00,90.37,90.38,90.29,90.3,64900.0,47.3193,47.3245,47.2774,47.2826,64900.0
2012-05-02 15:35:00,90.29,90.32,90.22,90.32,81400.0,47.2774,47.2931,47.2407,47.2931,81400.0
2012-05-02 15:40:00,90.32,90.38,90.29,90.36,115400.0,47.2931,47.3245,47.2774,47.314,115400.0
2012-05-02 15:45:00,90.36,90.37,90.26,90.28,140900.0,47.314,47.3193,47.2617,47.2721,140900.0
2012-05-02 15:50:00,90.28,90.31,90.23,90.23,119500.0,47.2721,47.2878,47.246,47.246,119500.0
2012-05-02 15:55:00,90.24,90.33,90.23,90.32,193400.0,47.2512,47.2983,47.246,47.2931,193400.0
2012-05-03 09:30:00,90.01,90.56,89.98,90.47,142900.0,47.1308,47.4188,47.1151,47.3716,142900.0
2012-05-03 09:35:00,90.46,90.63,90.38,90.38,46800.0,47.3664,47.4554,47.3245,47.3245,46800.0
2012-05-03 09:40:00,90.37,90.51,90.36,90.46,46300.0,47.3193,47.3926,47.314,47.3664,46300.0
2012-05-03 09:45:00,90.47,90.51,90.22,90.22,113200.0,47.3716,47.3926,47.2407,47.2407,113200.0
2012-05-03 09:50:00,90.23,90.28,90.03,90.03,92800.0,47.246,47.2721,47.1412,47.1412,92800.0
2012-05-03 09:55:00,90.04,90.2,90.0,90.19,115000.0,47.1465,47.2302,47.1255,47.225,115000.0
2012-05-03 10:00:00,90.16,90.16,89.96,90.05,217100.0,47.2093,47.2093,47.1046,47.1517,217100.0
2012-05-03 10:05:00,90.06,90.1,89.98,90.09,254300.0,47.1569,47.1779,47.1151,47.1727,254300.0
2012-05-03 10:10:00,90.1,90.22,90.09,90.14,131600.0,47.1779,47.2407,47.1727,47.1988,131600.0
2012-05-03 10:15:00,90.14,90.24,90.11,90.17,143600.0,47.1988,47.2512,47.1831,47.2145,143600.0
2012-05-03 10:20:00,90.18,90.22,90.1,90.22,127000.0,47.2198,47.2407,47.1779,47.2407,127000.0
2012-05-03 10:25:00,90.22,90.32,90.22,90.32,35100.0,47.2407,47.2931,47.2407,47.2931,35100.0
2012-05-03 10:30:00,90.32,90.33,90.21,90.21,36100.0,47.2931,47.2983,47.2355,47.2355,36100.0
2012-05-03 10:35:00,90.22,90.28,90.17,90.22,41800.0,47.2407,47.2721,47.2145,47.2407,41800.0
2012-05-03 10:40:00,90.22,90.22,90.03,90.03,47700.0,47.2407,47.2407,47.1412,47.1412,47700.0
2012-05-03 10:45:00,90.03,90.15,90.03,90.09,41600.0,47.1412,47.2041,47.1412,47.1727,41600.0
2012-05-03 10:50:00,90.09,90.09,90.0,90.05,48000.0,47.1727,47.1727,47.1255,47.1517,48000.0
2012-05-03 10:55:00,90.05,90.15,90.04,90.12,49700.0,47.1517,47.2041,47.1465,47.1884,49700.0
2012-05-03 11:00:00,90.13,90.13,90.03,90.04,33500.0,47.1936,47.1936,47.1412,47.1465,33500.0
2012-05-03 11:05:00,90.04,90.05,89.99,89.99,62800.0,47.1465,47.1517,47.1203,47.1203,62800.0
2012-05-03 11:10:00,90.0,90.0,89.93,90.0,37100.0,47.1255,47.1255,47.0889,47.1255,37100.0
2012-05-03 11:15:00,89.99,90.0,89.95,89.98,48900.0,47.1203,47.1255,47.0993,47.1151,48900.0
2012-05-03 11:20:00,90.0,90.05,89.95,90.05,41800.0,47.1255,47.1517,47.0993,47.1517,41800.0
2012-05-03 11:25:00,90.05,90.06,89.98,90.0,49000.0,47.1517,47.1569,47.1151,47.1255,49000.0
2012-05-03 11:30:00,90.0,90.04,89.98,90.02,40300.0,47.1255,47.1465,47.1151,47.136,40300.0
2012-05-03 11:35:00,90.03,90.08,89.99,90.05,31400.0,47.1412,47.1674,47.1203,47.1517,31400.0
2012-05-03 11:40:00,90.05,90.1,90.02,90.02,52000.0,47.1517,47.1779,47.136,47.136,52000.0
2012-05-03 11:45:00,90.01,90.03,89.91,89.99,67800.0,47.1308,47.1412,47.0784,47.1203,67800.0
2012-05-03 11:50:00,89.99,90.0,89.96,89.96,28700.0,47.1203,47.1255,47.1046,47.1046,28700.0
2012-05-03 11:55:00,89.97,89.97,89.88,89.9,30900.0,47.1098,47.1098,47.0627,47.0732,30900.0
2012-05-03 12:00:00,89.9,89.91,89.86,89.86,27500.0,47.0732,47.0784,47.0522,47.0522,27500.0
2012-05-03 12:05:00,89.86,89.89,89.8,89.89,31700.0,47.0522,47.0679,47.0208,47.0679,31700.0
2012-05-03 12:10:00,89.89,89.9,89.77,89.8,45100.0,47.0679,47.0732,47.0051,47.0208,45100.0
2012-05-03 12:15:00,89.81,89.91,89.8,89.91,42600.0,47.026,47.0784,47.0208,47.0784,42600.0
2012-05-03 12:20:00,89.91,89.92,89.88,89.89,35800.0,47.0784,47.0836,47.0627,47.0679,35800.0
2012-05-03 12:25:00,89.89,89.99,89.86,89.99,34700.0,47.0679,47.1203,47.0522,47.1203,34700.0
2012-05-03 12:30:00,89.97,89.98,89.92,89.93,47200.0,47.1098,47.1151,47.0836,47.0889,47200.0
2012-05-03 12:35:00,89.93,89.98,89.9,89.96,31900.0,47.0889,47.1151,47.0732,47.1046,31900.0
2012-05-03 12:40:00,89.95,89.99,89.91,89.93,88100.0,47.0993,47.1203,47.0784,47.0889,88100.0
2012-05-03 12:45:00,89.92,89.96,89.92,89.94,16200.0,47.0836,47.1046,47.0836,47.0941,16200.0
2012-05-03 12:50:00,89.95,89.95,89.92,89.93,11000.0,47.0993,47.0993,47.0836,47.0889,11000.0
2012-05-03 12:55:00,89.93,89.93,89.88,89.88,18300.0,47.0889,47.0889,47.0627,47.0627,18300.0
2012-05-03 13:00:00,89.87,89.87,89.79,89.79,35500.0,47.0575,47.0575,47.0156,47.0156,35500.0
2012-05-03 13:05:00,89.79,89.81,89.73,89.78,65500.0,47.0156,47.026,46.9841,47.0103,65500.0
2012-05-03 13:10:00,89.78,89.79,89.65,89.72,47500.0,47.0103,47.0156,46.9423,46.9789,47500.0
2012-05-03 13:15:00,89.72,89.76,89.71,89.75,42300.0,46.9789,46.9999,46.9737,46.9946,42300.0
2012-05-03 13:20:00,89.75,89.79,89.74,89.78,37700.0,46.9946,47.0156,46.9894,47.0103,37700.0
2012-05-03 13:25:00,89.78,89.84,89.78,89.8,51000.0,47.0103,47.0417,47.0103,47.0208,51000.0
2012-05-03 13:30:00,89.8,89.82,89.74,89.74,28900.0,47.0208,47.0313,46.9894,46.9894,28900.0
2012-05-03 13:35:00,89.74,89.81,89.73,89.74,62400.0,46.9894,47.026,46.9841,46.9894,62400.0
2012-05-03 13:40:00,89.74,89.74,89.52,89.53,84500.0,46.9894,46.9894,46.8742,46.8794,84500.0
2012-05-03 13:45:00,89.53,89.63,89.52,89.62,42900.0,46.8794,46.9318,46.8742,46.9266,42900.0
2012-05-03 13:50:00,89.62,89.65,89.56,89.59,31700.0,46.9266,46.9423,46.8951,46.9108,31700.0
2012-05-03 13:55:00,89.59,89.65,89.57,89.58,47700.0,46.9108,46.9423,46.9004,46.9056,47700.0
2012-05-03 14:00:00,89.58,89.59,89.53,89.59,34400.0,46.9056,46.9108,46.8794,46.9108,34400.0
2012-05-03 14:05:00,89.59,89.67,89.59,89.63,36500.0,46.9108,46.9527,46.9108,46.9318,36500.0
2012-05-03 14:10:00,89.63,89.71,89.59,89.63,41800.0,46.9318,46.9737,46.9108,46.9318,41800.0
2012-05-03 14:15:00,89.63,89.65,89.62,89.64,25600.0,46.9318,46.9423,46.9266,46.937,25600.0
2012-05-03 14:20:00,89.65,89.66,89.61,89.63,51600.0,46.9423,46.9475,46.9213,46.9318,51600.0
2012-05-03 14:25:00,89.63,89.65,89.61,89.65,33800.0,46.9318,46.9423,46.9213,46.9423,33800.0
2012-05-03 14:30:00,89.64,89.67,89.61,89.66,27800.0,46.937,46.9527,46.9213,46.9475,27800.0
2012-05-03 14:35:00,89.67,89.74,89.67,89.68,55800.0,46.9527,46.9894,46.9527,46.958,55800.0
2012-05-03 14:40:00,89.67,89.67,89.58,89.58,28200.0,46.9527,46.9527,46.9056,46.9056,28200.0
2012-05-03 14:45:00,89.58,89.63,89.55,89.57,46900.0,46.9056,46.9318,46.8899,46.9004,46900.0
2012-05-03 14:50:00,89.56,89.63,89.54,89.61,61500.0,46.8951,46.9318,46.8847,46.9213,61500.0
2012-05-03 14:55:00,89.62,89.73,89.61,89.73,32700.0,46.9266,46.9841,46.9213,46.9841,32700.0
2012-05-03 15:00:00,89.73,89.74,89.7,89.7,58200.0,46.9841,46.9894,46.9684,46.9684,58200.0
2012-05-03 15:05:00,89.7,89.75,89.69,89.69,92400.0,46.9684,46.9946,46.9632,46.9632,92400.0
2012-05-03 15:10:00,89.7,89.75,89.68,89.74,31500.0,46.9684,46.9946,46.958,46.9894,31500.0
2012-05-03 15:15:00,89.75,89.87,89.75,89.83,68400.0,46.9946,47.0575,46.9946,47.0365,68400.0
2012-05-03 15:20:00,89.83,89.95,89.83,89.93,94300.0,47.0365,47.0993,47.0365,47.0889,94300.0
2012-05-03 15:25:00,89.93,89.96,89.88,89.88,51200.0,47.0889,47.1046,47.0627,47.0627,51200.0
2012-05-03 15:30:00,89.88,89.98,89.87,89.96,74900.0,47.0627,47.1151,47.0575,47.1046,74900.0
2012-05-03 15:35:00,89.97,89.98,89.85,89.85,87900.0,47.1098,47.1151,47.047,47.047,87900.0
2012-05-03 15:40:00,89.86,89.97,89.85,89.95,97900.0,47.0522,47.1098,47.047,47.0993,97900.0
2012-05-03 15:45:00,89.94,90.02,89.9,89.95,126900.0,47.0941,47.136,47.0732,47.0993,126900.0
2012-05-03 15:50:00,89.96,89.98,89.91,89.95,137800.0,47.1046,47.1151,47.0784,47.0993,137800.0
2012-05-03 15:55:00,89.96,90.0,89.92,89.94,229100.0,47.1046,47.1255,47.0836,47.0941,229100.0
2012-05-04 09:30:00,89.75,90.11,89.62,89.91,115600.0,46.9946,47.1831,46.9266,47.0784,115600.0
2012-05-04 09:35:00,89.91,89.98,89.76,89.82,51900.0,47.0784,47.1151,46.9999,47.0313,51900.0
2012-05-04 09:40:00,89.83,89.93,89.75,89.9,57300.0,47.0365,47.0889,46.9946,47.0732,57300.0
2012-05-04 09:45:00,89.89,89.93,89.78,89.88,65500.0,47.0679,47.0889,47.0103,47.0627,65500.0
2012-05-04 09:50:00,89.88,89.92,89.84,89.88,52500.0,47.0627,47.0836,47.0417,47.0627,52500.0
2012-05-04 09:55:00,89.89,89.95,89.8,89.82,53000.0,47.0679,47.0993,47.0208,47.0313,53000.0
2012-05-04 10:00:00,89.83,89.84,89.7,89.73,38200.0,47.0365,47.0417,46.9684,46.9841,38200.0
2012-05-04 10:05:00,89.73,89.81,89.72,89.73,27800.0,46.9841,47.026,46.9789,46.9841,27800.0
2012-05-04 10:10:00,89.73,89.74,89.64,89.68,56400.0,46.9841,46.9894,46.937,46.958,56400.0
2012-05-04 10:15:00,89.69,89.71,89.58,89.69,52700.0,46.9632,46.9737,46.9056,46.9632,52700.0
2012-05-04 10:20:00,89.7,89.75,89.67,89.7,48000.0,46.9684,46.9946,46.9527,46.9684,48000.0
2012-05-04 10:25:00,89.7,89.81,89.68,89.81,34800.0,46.9684,47.026,46.958,47.026,34800.0
2012-05-04 10:30:00,89.81,89.85,89.71,89.72,38100.0,47.026,47.047,46.9737,46.9789,38100.0
2012-05-04 10:35:00,89.71,89.72,89.63,89.65,31400.0,46.9737,46.9789,46.9318,46.9423,31400.0
2012-05-04 10:40:00,89.64,89.68,89.58,89.65,37000.0,46.937,46.958,46.9056,46.9423,37000.0
2012-05-04 10:45:00,89.65,89.69,89.6,89.67,34000.0,46.9423,46.9632,46.9161,46.9527,34000.0
2012-05-04 10:50:00,89.67,89.8,89.64,89.79,29400.0,46.9527,47.0208,46.937,47.0156,29400.0
2012-05-04 10:55:00,89.79,89.8,89.65,89.68,40900.0,47.0156,47.0208,46.9423,46.958,40900.0
2012-05-04 11:00:00,89.67,89.69,89.6,89.64,38300.0,46.9527,46.9632,46.9161,46.937,38300.0
2012-05-04 11:05:00,89.63,89.65,89.54,89.56,47600.0,46.9318,46.9423,46.8847,46.8951,47600.0
2012-05-04 11:10:00,89.55,89.56,89.5,89.52,45800.0,46.8899,46.8951,46.8637,46.8742,45800.0
2012-05-04 11:15:00,89.53,89.53,89.45,89.51,47500.0,46.8794,46.8794,46.8375,46.869,47500.0
2012-05-04 11:20:00,89.51,89.56,89.49,89.5,30600.0,46.869,46.8951,46.8585,46.8637,30600.0
2012-05-04 11:25:00,89.51,89.56,89.47,89.56,27500.0,46.869,46.8951,46.848,46.8951,27500.0
2012-05-04 11:30:00,89.56,89.56,89.46,89.46,36400.0,46.8951,46.8951,46.8428,46.8428,36400.0
2012-05-04 11:35:00,89.45,89.45,89.33,89.36,44000.0,46.8375,46.8375,46.7747,46.7904,44000.0
2012-05-04 11:40:00,89.37,89.5,89.37,89.41,53600.0,46.7956,46.8637,46.7956,46.8166,53600.0
2012-05-04 11:45:00,89.4,89.42,89.36,89.4,34100.0,46.8114,46.8218,46.7904,46.8114,34100.0
2012-05-04 11:50:00,89.41,89.43,89.32,89.36,34400.0,46.8166,46.8271,46.7695,46.7904,34400.0
2012-05-04 11:55:00,89.35,89.45,89.35,89.4,26800.0,46.7852,46.8375,46.7852,46.8114,26800.0
2012-05-04 12:00:00,89.39,89.39,89.36,89.39,26400.0,46.8061,46.8061,46.7904,46.8061,26400.0
2012-05-04 12:05:00,89.39,89.44,89.37,89.44,34100.0,46.8061,46.8323,46.7956,46.8323,34100.0
2012-05-04 12:10:00,89.44,89.46,89.39,89.4,32100.0,46.8323,46.8428,46.8061,46.8114,32100.0
2012-05-04 12:15:00,89.41,89.41,89.31,89.31,26400.0,46.8166,46.8166,46.7642,46.7642,26400.0
2012-05-04 12:20:00,89.32,89.34,89.22,89.22,38300.0,46.7695,46.7799,46.7171,46.7171,38300.0
2012-05-04 12:25:00,89.21,89.23,89.2,89.21,32300.0,46.7119,46.7223,46.7066,46.7119,32300.0
2012-05-04 12:30:00,89.21,89.21,89.16,89.2,23700.0,46.7119,46.7119,46.6857,46.7066,23700.0
2012-05-04 12:35:00,89.2,89.25,89.16,89.16,56400.0,46.7066,46.7328,46.6857,46.6857,56400.0
2012-05-04 12:40:00,89.16,89.19,89.11,89.12,37100.0,46.6857,46.7014,46.6595,46.6647,37100.0
2012-05-04 12:45:00,89.12,89.13,89.04,89.05,43600.0,46.6647,46.67,46.6229,46.6281,43600.0
2012-05-04 12:50:00,89.06,89.11,89.02,89.03,96100.0,46.6333,46.6595,46.6124,46.6176,96100.0
2012-05-04 12:55:00,89.03,89.07,89.02,89.07,15400.0,46.6176,46.6386,46.6124,46.6386,15400.0
2012-05-04 13:00:00,89.08,89.09,89.05,89.05,24500.0,46.6438,46.649,46.6281,46.6281,24500.0
2012-05-04 13:05:00,89.06,89.09,89.04,89.07,20300.0,46.6333,46.649,46.6229,46.6386,20300.0
2012-05-04 13:10:00,89.07,89.07,89.0,89.05,30000.0,46.6386,46.6386,46.6019,46.6281,30000.0
2012-05-04 13:15:00,89.04,89.08,89.04,89.07,49300.0,46.6229,46.6438,46.6229,46.6386,49300.0
2012-05-04 13:20:00,89.07,89.07,89.02,89.04,25900.0,46.6386,46.6386,46.6124,46.6229,25900.0
2012-05-04 13:25:00,89.02,89.06,89.02,89.04,18200.0,46.6124,46.6333,46.6124,46.6229,18200.0
2012-05-04 13:30:00,89.04,89.12,89.04,89.12,37100.0,46.6229,46.6647,46.6229,46.6647,37100.0
2012-05-04 13:35:00,89.12,89.17,89.07,89.17,26000.0,46.6647,46.6909,46.6386,46.6909,26000.0
2012-05-04 13:40:00,89.17,89.2,89.15,89.16,24000.0,46.6909,46.7066,46.6805,46.6857,24000.0
2012-05-04 13:45:00,89.16,89.16,89.09,89.11,22900.0,46.6857,46.6857,46.649,46.6595,22900.0
2012-05-04 13:50:00,89.11,89.14,89.08,89.14,20500.0,46.6595,46.6752,46.6438,46.6752,20500.0
2012-05-04 13:55:00,89.14,89.15,89.11,89.11,18200.0,46.6752,46.6805,46.6595,46.6595,18200.0
2012-05-04 14:00:00,89.11,89.13,89.09,89.1,22000.0,46.6595,46.67,46.649,46.6543,22000.0
2012-05-04 14:05:00,89.11,89.16,89.07,89.16,20700.0,46.6595,46.6857,46.6386,46.6857,20700.0
2012-05-04 14:10:00,89.16,89.2,89.15,89.15,29100.0,46.6857,46.7066,46.6805,46.6805,29100.0
2012-05-04 14:15:00,89.16,89.19,89.14,89.19,12200.0,46.6857,46.7014,46.6752,46.7014,12200.0
2012-05-04 14:20:00,89.19,89.26,89.19,89.25,22100.0,46.7014,46.738,46.7014,46.7328,22100.0
2012-05-04 14:25:00,89.25,89.27,89.22,89.22,19200.0,46.7328,46.7433,46.7171,46.7171,19200.0
2012-05-04 14:30:00,89.23,89.27,89.22,89.27,23200.0,46.7223,46.7433,46.7171,46.7433,23200.0
2012-05-04 14:35:00,89.27,89.27,89.09,89.12,54400.0,46.7433,46.7433,46.649,46.6647,54400.0
2012-05-04 14:40:00,89.13,89.14,89.03,89.04,42600.0,46.67,46.6752,46.6176,46.6229,42600.0
2012-05-04 14:45:00,89.04,89.12,89.03,89.12,26600.0,46.6229,46.6647,46.6176,46.6647,26600.0
2012-05-04 14:50:00,89.12,89.14,89.1,89.11,28300.0,46.6647,46.6752,46.6543,46.6595,28300.0
2012-05-04 14:55:00,89.12,89.23,89.12,89.22,20300.0,46.6647,46.7223,46.6647,46.7171,20300.0
2012-05-04 15:00:00,89.22,89.28,89.21,89.27,32600.0,46.7171,46.7485,46.7119,46.7433,32600.0
2012-05-04 15:05:00,89.27,89.29,89.26,89.26,28100.0,46.7433,46.7538,46.738,46.738,28100.0
2012-05-04 15:10:00,89.26,89.26,89.18,89.18,29200.0,46.738,46.738,46.6962,46.6962,29200.0
2012-05-04 15:15:00,89.19,89.23,89.18,89.19,36900.0,46.7014,46.7223,46.6962,46.7014,36900.0
2012-05-04 15:20:00,89.2,89.25,89.19,89.23,35600.0,46.7066,46.7328,46.7014,46.7223,35600.0
2012-05-04 15:25:00,89.23,89.25,89.18,89.2,26900.0,46.7223,46.7328,46.6962,46.7066,26900.0
2012-05-04 15:30:00,89.2,89.28,89.2,89.27,72000.0,46.7066,46.7485,46.7066,46.7433,72000.0
2012-05-04 15:35:00,89.28,89.31,89.26,89.29,66300.0,46.7485,46.7642,46.738,46.7538,66300.0
2012-05-04 15:40:00,89.28,89.37,89.27,89.36,104300.0,46.7485,46.7956,46.7433,46.7904,104300.0
2012-05-04 15:45:00,89.35,89.37,89.28,89.32,67300.0,46.7852,46.7956,46.7485,46.7695,67300.0
2012-05-04 15:50:00,89.32,89.32,89.26,89.27,86200.0,46.7695,46.7695,46.738,46.7433,86200.0
2012-05-04 15:55:00,89.28,89.31,89.14,89.14,236100.0,46.7485,46.7642,46.6752,46.6752,236100.0
2012-05-07 09:30:00,88.98,89.18,88.87,88.95,204500.0,46.5914,46.6962,46.5338,46.5757,204500.0
2012-05-07 09:35:00,88.94,89.0,88.84,88.88,165200.0,46.5705,46.6019,46.5181,46.5391,165200.0
2012-05-07 09:40:00,88.89,88.94,88.87,88.91,95100.0,46.5443,46.5705,46.5338,46.5548,95100.0
2012-05-07 09:45:00,88.89,88.91,88.83,88.86,122400.0,46.5443,46.5548,46.5129,46.5286,122400.0
2012-05-07 09:50:00,88.86,88.88,88.81,88.85,183600.0,46.5286,46.5391,46.5024,46.5234,183600.0
2012-05-07 09:55:00,88.84,88.86,88.68,88.7,104400.0,46.5181,46.5286,46.4344,46.4448,104400.0
2012-05-07 10:00:00,88.7,88.74,88.63,88.64,74400.0,46.4448,46.4658,46.4082,46.4134,74400.0
2012-05-07 10:05:00,88.63,88.69,88.62,88.68,117200.0,46.4082,46.4396,46.4029,46.4344,117200.0
2012-05-07 10:10:00,88.67,88.72,88.64,88.65,96200.0,46.4291,46.4553,46.4134,46.4186,96200.0
2012-05-07 10:15:00,88.64,88.67,88.54,88.6,85500.0,46.4134,46.4291,46.361,46.3925,85500.0
2012-05-07 10:20:00,88.59,88.66,88.57,88.64,67000.0,46.3872,46.4239,46.3768,46.4134,67000.0
2012-05-07 10:25:00,88.64,88.68,88.44,88.46,74000.0,46.4134,46.4344,46.3087,46.3192,74000.0
2012-05-07 10:30:00,88.45,88.49,88.42,88.44,90100.0,46.3139,46.3349,46.2982,46.3087,90100.0
2012-05-07 10:35:00,88.44,88.46,88.34,88.38,55800.0,46.3087,46.3192,46.2563,46.2773,55800.0
2012-05-07 10:40:00,88.37,88.49,88.37,88.49,49800.0,46.272,46.3349,46.272,46.3349,49800.0
2012-05-07 10:45:00,88.48,88.51,88.43,88.48,64400.0,46.3296,46.3453,46.3034,46.3296,64400.0
2012-05-07 10:50:00,88.49,88.54,88.45,88.48,59800.0,46.3349,46.361,46.3139,46.3296,59800.0
2012-05-07 10:55:00,88.49,88.5,88.4,88.44,73300.0,46.3349,46.3401,46.2877,46.3087,73300.0
2012-05-07 11:00:00,88.45,88.45,88.32,88.34,70200.0,46.3139,46.3139,46.2458,46.2563,70200.0
2012-05-07 11:05:00,88.35,88.44,88.32,88.44,66100.0,46.2616,46.3087,46.2458,46.3087,66100.0
2012-05-07 11:10:00,88.44,88.49,88.44,88.44,56000.0,46.3087,46.3349,46.3087,46.3087,56000.0
2012-05-07 11:15:00,88.44,88.46,88.42,88.45,32200.0,46.3087,46.3192,46.2982,46.3139,32200.0
2012-05-07 11:20:00,88.45,88.48,88.44,88.48,69800.0,46.3139,46.3296,46.3087,46.3296,69800.0
2012-05-07 11:25:00,88.47,88.52,88.45,88.51,33800.0,46.3244,46.3506,46.3139,46.3453,33800.0
2012-05-07 11:30:00,88.51,88.58,88.51,88.54,85500.0,46.3453,46.382,46.3453,46.361,85500.0
2012-05-07 11:35:00,88.54,88.55,88.46,88.48,56100.0,46.361,46.3663,46.3192,46.3296,56100.0
2012-05-07 11:40:00,88.49,88.49,88.43,88.47,56800.0,46.3349,46.3349,46.3034,46.3244,56800.0
2012-05-07 11:45:00,88.46,88.46,88.37,88.38,57500.0,46.3192,46.3192,46.272,46.2773,57500.0
2012-05-07 11:50:00,88.38,88.4,88.34,88.36,37100.0,46.2773,46.2877,46.2563,46.2668,37100.0
2012-05-07 11:55:00,88.34,88.34,88.25,88.27,65200.0,46.2563,46.2563,46.2092,46.2197,65200.0
2012-05-07 12:00:00,88.27,88.27,88.23,88.26,81900.0,46.2197,46.2197,46.1987,46.2144,81900.0
2012-05-07 12:05:00,88.26,88.28,88.22,88.25,50900.0,46.2144,46.2249,46.1935,46.2092,50900.0
2012-05-07 12:10:00,88.25,88.27,88.24,88.25,45300.0,46.2092,46.2197,46.204,46.2092,45300.0
2012-05-07 12:15:00,88.26,88.26,88.24,88.25,39900.0,46.2144,46.2144,46.204,46.2092,39900.0
2012-05-07 12:20:00,88.26,88.27,88.22,88.24,61800.0,46.2144,46.2197,46.1935,46.204,61800.0
2012-05-07 12:25:00,88.23,88.25,88.23,88.25,16000.0,46.1987,46.2092,46.1987,46.2092,16000.0
2012-05-07 12:30:00,88.25,88.28,88.25,88.26,40800.0,46.2092,46.2249,46.2092,46.2144,40800.0
2012-05-07 12:35:00,88.25,88.27,88.24,88.25,30700.0,46.2092,46.2197,46.204,46.2092,30700.0
2012-05-07 12:40:00,88.26,88.28,88.25,88.28,42400.0,46.2144,46.2249,46.2092,46.2249,42400.0
2012-05-07 12:45:00,88.28,88.29,88.25,88.26,21700.0,46.2249,46.2301,46.2092,46.2144,21700.0
2012-05-07 12:50:00,88.26,88.32,88.26,88.31,18800.0,46.2144,46.2458,46.2144,46.2406,18800.0
2012-05-07 12:55:00,88.3,88.35,88.3,88.31,29800.0,46.2354,46.2616,46.2354,46.2406,29800.0
2012-05-07 13:00:00,88.31,88.32,88.28,88.31,24500.0,46.2406,46.2458,46.2249,46.2406,24500.0
2012-05-07 13:05:00,88.32,88.33,88.27,88.3,39600.0,46.2458,46.2511,46.2197,46.2354,39600.0
2012-05-07 13:10:00,88.3,88.33,88.28,88.33,31800.0,46.2354,46.2511,46.2249,46.2511,31800.0
2012-05-07 13:15:00,88.33,88.39,88.3,88.38,26300.0,46.2511,46.2825,46.2354,46.2773,26300.0
2012-05-07 13:20:00,88.39,88.46,88.37,88.44,43500.0,46.2825,46.3192,46.272,46.3087,43500.0
2012-05-07 13:25:00,88.43,88.44,88.39,88.4,19900.0,46.3034,46.3087,46.2825,46.2877,19900.0
2012-05-07 13:30:00,88.4,88.41,88.34,88.4,57300.0,46.2877,46.293,46.2563,46.2877,57300.0
2012-05-07 13:35:00,88.4,88.46,88.4,88.45,15200.0,46.2877,46.3192,46.2877,46.3139,15200.0
2012-05-07 13:40:00,88.46,88.53,88.45,88.53,20800.0,46.3192,46.3558,46.3139,46.3558,20800.0
2012-05-07 13:45:00,88.52,88.56,88.5,88.54,23900.0,46.3506,46.3715,46.3401,46.361,23900.0
2012-05-07 13:50:00,88.53,88.55,88.49,88.54,30200.0,46.3558,46.3663,46.3349,46.361,30200.0
2012-05-07 13:55:00,88.54,88.56,88.47,88.48,71800.0,46.361,46.3715,46.3244,46.3296,71800.0
2012-05-07 14:00:00,88.49,88.51,88.45,88.48,32500.0,46.3349,46.3453,46.3139,46.3296,32500.0
2012-05-07 14:05:00,88.48,88.5,88.46,88.49,45900.0,46.3296,46.3401,46.3192,46.3349,45900.0
2012-05-07 14:10:00,88.49,88.5,88.47,88.49,23000.0,46.3349,46.3401,46.3244,46.3349,23000.0
2012-05-07 14:15:00,88.49,88.5,88.46,88.48,32100.0,46.3349,46.3401,46.3192,46.3296,32100.0
2012-05-07 14:20:00,88.47,88.47,88.43,88.43,26800.0,46.3244,46.3244,46.3034,46.3034,26800.0
2012-05-07 14:25:00,88.43,88.45,88.38,88.38,30700.0,46.3034,46.3139,46.2773,46.2773,30700.0
2012-05-07 14:30:00,88.39,88.44,88.37,88.42,47000.0,46.2825,46.3087,46.272,46.2982,47000.0
2012-05-07 14:35:00,88.43,88.5,88.43,88.49,33100.0,46.3034,46.3401,46.3034,46.3349,33100.0
2012-05-07 14:40:00,88.49,88.5,88.47,88.47,41800.0,46.3349,46.3401,46.3244,46.3244,41800.0
2012-05-07 14:45:00,88.47,88.49,88.42,88.44,37900.0,46.3244,46.3349,46.2982,46.3087,37900.0
2012-05-07 14:50:00,88.43,88.47,88.4,88.4,41700.0,46.3034,46.3244,46.2877,46.2877,41700.0
2012-05-07 14:55:00,88.4,88.44,88.38,88.39,33800.0,46.2877,46.3087,46.2773,46.2825,33800.0
2012-05-07 15:00:00,88.39,88.4,88.36,88.36,42700.0,46.2825,46.2877,46.2668,46.2668,42700.0
2012-05-07 15:05:00,88.36,88.37,88.27,88.27,37500.0,46.2668,46.272,46.2197,46.2197,37500.0
2012-05-07 15:10:00,88.27,88.31,88.25,88.3,40200.0,46.2197,46.2406,46.2092,46.2354,40200.0
2012-05-07 15:15:00,88.31,88.34,88.29,88.31,31800.0,46.2406,46.2563,46.2301,46.2406,31800.0
2012-05-07 15:20:00,88.31,88.41,88.31,88.4,40300.0,46.2406,46.293,46.2406,46.2877,40300.0
2012-05-07 15:25:00,88.4,88.4,88.32,88.32,48200.0,46.2877,46.2877,46.2458,46.2458,48200.0
2012-05-07 15:30:00,88.33,88.43,88.31,88.43,55800.0,46.2511,46.3034,46.2406,46.3034,55800.0
2012-05-07 15:35:00,88.44,88.48,88.4,88.44,91300.0,46.3087,46.3296,46.2877,46.3087,91300.0
2012-05-07 15:40:00,88.45,88.47,88.37,88.38,71100.0,46.3139,46.3244,46.272,46.2773,71100.0
2012-05-07 15:45:00,88.39,88.43,88.33,88.33,92700.0,46.2825,46.3034,46.2511,46.2511,92700.0
2012-05-07 15:50:00,88.33,88.39,88.23,88.26,190600.0,46.2511,46.2825,46.1987,46.2144,190600.0
2012-05-07 15:55:00,88.26,88.32,88.25,88.3,133900.0,46.2144,46.2458,46.2092,46.2354,133900.0
2012-05-08 09:30:00,88.12,88.38,87.94,88.38,109100.0,46.1411,46.2773,46.0469,46.2773,109100.0
2012-05-08 09:35:00,88.41,88.41,88.05,88.05,70000.0,46.293,46.293,46.1045,46.1045,70000.0
2012-05-08 09:40:00,88.05,88.11,87.98,87.99,71300.0,46.1045,46.1359,46.0678,46.0731,71300.0
2012-05-08 09:45:00,88.0,88.06,87.93,87.96,246900.0,46.0783,46.1097,46.0416,46.0573,246900.0
2012-05-08 09:50:00,87.97,88.03,87.93,87.95,91000.0,46.0626,46.094,46.0416,46.0521,91000.0
2012-05-08 09:55:00,87.95,88.01,87.9,88.0,98700.0,46.0521,46.0835,46.0259,46.0783,98700.0
2012-05-08 10:00:00,88.02,88.03,87.81,87.81,98000.0,46.0888,46.094,45.9788,45.9788,98000.0
2012-05-08 10:05:00,87.81,87.81,87.65,87.73,67000.0,45.9788,45.9788,45.895,45.9369,67000.0
2012-05-08 10:10:00,87.72,87.72,87.59,87.65,74700.0,45.9317,45.9317,45.8636,45.895,74700.0
2012-05-08 10:15:00,87.64,87.78,87.58,87.78,48900.0,45.8898,45.9631,45.8584,45.9631,48900.0
2012-05-08 10:20:00,87.77,87.78,87.59,87.59,50900.0,45.9579,45.9631,45.8636,45.8636,50900.0
2012-05-08 10:25:00,87.58,87.59,87.46,87.46,83500.0,45.8584,45.8636,45.7955,45.7955,83500.0
2012-05-08 10:30:00,87.46,87.53,87.4,87.53,88000.0,45.7955,45.8322,45.7641,45.8322,88000.0
2012-05-08 10:35:00,87.53,87.59,87.49,87.55,69700.0,45.8322,45.8636,45.8112,45.8427,69700.0
2012-05-08 10:40:00,87.56,87.56,87.46,87.51,69500.0,45.8479,45.8479,45.7955,45.8217,69500.0
2012-05-08 10:45:00,87.51,87.55,87.4,87.42,80600.0,45.8217,45.8427,45.7641,45.7746,80600.0
2012-05-08 10:50:00,87.42,87.48,87.4,87.4,74800.0,45.7746,45.806,45.7641,45.7641,74800.0
2012-05-08 10:55:00,87.41,87.56,87.4,87.55,58000.0,45.7694,45.8479,45.7641,45.8427,58000.0
2012-05-08 11:00:00,87.55,87.59,87.5,87.53,42400.0,45.8427,45.8636,45.8165,45.8322,42400.0
2012-05-08 11:05:00,87.53,87.55,87.47,87.55,60100.0,45.8322,45.8427,45.8008,45.8427,60100.0
2012-05-08 11:10:00,87.55,87.55,87.41,87.45,65200.0,45.8427,45.8427,45.7694,45.7903,65200.0
2012-05-08 11:15:00,87.45,87.46,87.42,87.44,57700.0,45.7903,45.7955,45.7746,45.7851,57700.0
2012-05-08 11:20:00,87.43,87.43,87.32,87.33,189900.0,45.7798,45.7798,45.7222,45.7275,189900.0
2012-05-08 11:25:00,87.33,87.44,87.33,87.34,208200.0,45.7275,45.7851,45.7275,45.7327,208200.0
2012-05-08 11:30:00,87.34,87.36,87.27,87.33,47100.0,45.7327,45.7432,45.6961,45.7275,47100.0
2012-05-08 11:35:00,87.34,87.43,87.3,87.4,39100.0,45.7327,45.7798,45.7118,45.7641,39100.0
2012-05-08 11:40:00,87.4,87.43,87.32,87.33,40400.0,45.7641,45.7798,45.7222,45.7275,40400.0
2012-05-08 11:45:00,87.33,87.38,87.25,87.26,63600.0,45.7275,45.7536,45.6856,45.6908,63600.0
2012-05-08 11:50:00,87.27,87.28,87.18,87.2,87900.0,45.6961,45.7013,45.6489,45.6594,87900.0
2012-05-08 11:55:00,87.2,87.22,87.11,87.21,66400.0,45.6594,45.6699,45.6123,45.6646,66400.0
2012-05-08 12:00:00,87.21,87.23,87.15,87.16,30300.0,45.6646,45.6751,45.6332,45.6385,30300.0
2012-05-08 12:05:00,87.17,87.26,87.14,87.26,39800.0,45.6437,45.6908,45.628,45.6908,39800.0
2012-05-08 12:10:00,87.27,87.35,87.27,87.35,38300.0,45.6961,45.7379,45.6961,45.7379,38300.0
2012-05-08 12:15:00,87.35,87.38,87.28,87.3,36100.0,45.7379,45.7536,45.7013,45.7118,36100.0
2012-05-08 12:20:00,87.31,87.32,87.25,87.25,50600.0,45.717,45.7222,45.6856,45.6856,50600.0
2012-05-08 12:25:00,87.25,87.28,87.19,87.28,45900.0,45.6856,45.7013,45.6542,45.7013,45900.0
2012-05-08 12:30:00,87.28,87.29,87.21,87.25,36100.0,45.7013,45.7065,45.6646,45.6856,36100.0
2012-05-08 12:35:00,87.25,87.3,87.18,87.25,68900.0,45.6856,45.7118,45.6489,45.6856,68900.0
2012-05-08 12:40:00,87.25,87.25,87.2,87.25,38300.0,45.6856,45.6856,45.6594,45.6856,38300.0
2012-05-08 12:45:00,87.26,87.35,87.26,87.32,34600.0,45.6908,45.7379,45.6908,45.7222,34600.0
2012-05-08 12:50:00,87.32,87.33,87.25,87.26,102500.0,45.7222,45.7275,45.6856,45.6908,102500.0
2012-05-08 12:55:00,87.27,87.29,87.18,87.28,43800.0,45.6961,45.7065,45.6489,45.7013,43800.0
2012-05-08 13:00:00,87.29,87.3,87.26,87.29,28800.0,45.7065,45.7118,45.6908,45.7065,28800.0
2012-05-08 13:05:00,87.29,87.3,87.27,87.29,22800.0,45.7065,45.7118,45.6961,45.7065,22800.0
2012-05-08 13:10:00,87.29,87.34,87.26,87.32,29500.0,45.7065,45.7327,45.6908,45.7222,29500.0
2012-05-08 13:15:00,87.33,87.47,87.33,87.46,22000.0,45.7275,45.8008,45.7275,45.7955,22000.0
2012-05-08 13:20:00,87.47,87.54,87.47,87.48,34000.0,45.8008,45.8374,45.8008,45.806,34000.0
2012-05-08 13:25:00,87.48,87.62,87.48,87.61,30300.0,45.806,45.8793,45.806,45.8741,30300.0
2012-05-08 13:30:00,87.61,87.62,87.53,87.56,24600.0,45.8741,45.8793,45.8322,45.8479,24600.0
2012-05-08 13:35:00,87.54,87.54,87.48,87.5,133900.0,45.8374,45.8374,45.806,45.8165,133900.0
2012-05-08 13:40:00,87.5,87.5,87.45,87.5,171200.0,45.8165,45.8165,45.7903,45.8165,171200.0
2012-05-08 13:45:00,87.5,87.51,87.39,87.41,102800.0,45.8165,45.8217,45.7589,45.7694,102800.0
2012-05-08 13:50:00,87.42,87.42,87.32,87.33,23500.0,45.7746,45.7746,45.7222,45.7275,23500.0
2012-05-08 13:55:00,87.33,87.45,87.33,87.44,25800.0,45.7275,45.7903,45.7275,45.7851,25800.0
2012-05-08 14:00:00,87.45,87.47,87.41,87.42,32400.0,45.7903,45.8008,45.7694,45.7746,32400.0
2012-05-08 14:05:00,87.42,87.47,87.37,87.47,33300.0,45.7746,45.8008,45.7484,45.8008,33300.0
2012-05-08 14:10:00,87.48,87.5,87.44,87.44,39400.0,45.806,45.8165,45.7851,45.7851,39400.0
2012-05-08 14:15:00,87.45,87.5,87.43,87.44,37300.0,45.7903,45.8165,45.7798,45.7851,37300.0
2012-05-08 14:20:00,87.45,87.53,87.44,87.53,26800.0,45.7903,45.8322,45.7851,45.8322,26800.0
2012-05-08 14:25:00,87.53,87.68,87.53,87.67,28300.0,45.8322,45.9107,45.8322,45.9055,28300.0
2012-05-08 14:30:00,87.68,87.71,87.63,87.63,46200.0,45.9107,45.9264,45.8846,45.8846,46200.0
2012-05-08 14:35:00,87.63,87.67,87.61,87.66,32600.0,45.8846,45.9055,45.8741,45.9003,32600.0
2012-05-08 14:40:00,87.66,87.69,87.63,87.63,37500.0,45.9003,45.916,45.8846,45.8846,37500.0
2012-05-08 14:45:00,87.63,87.66,87.61,87.63,38400.0,45.8846,45.9003,45.8741,45.8846,38400.0
2012-05-08 14:50:00,87.63,87.69,87.61,87.69,44000.0,45.8846,45.916,45.8741,45.916,44000.0
2012-05-08 14:55:00,87.68,87.69,87.62,87.63,34000.0,45.9107,45.916,45.8793,45.8846,34000.0
2012-05-08 15:00:00,87.64,87.7,87.6,87.7,46000.0,45.8898,45.9212,45.8688,45.9212,46000.0
2012-05-08 15:05:00,87.69,87.7,87.58,87.59,47800.0,45.916,45.9212,45.8584,45.8636,47800.0
2012-05-08 15:10:00,87.6,87.7,87.59,87.69,34400.0,45.8688,45.9212,45.8636,45.916,34400.0
2012-05-08 15:15:00,87.7,87.85,87.69,87.85,83600.0,45.9212,45.9997,45.916,45.9997,83600.0
2012-05-08 15:20:00,87.85,87.85,87.67,87.7,80800.0,45.9997,45.9997,45.9055,45.9212,80800.0
2012-05-08 15:25:00,87.71,87.74,87.63,87.71,73100.0,45.9264,45.9422,45.8846,45.9264,73100.0
2012-05-08 15:30:00,87.71,87.72,87.62,87.63,113600.0,45.9264,45.9317,45.8793,45.8846,113600.0
2012-05-08 15:35:00,87.61,87.79,87.61,87.75,78200.0,45.8741,45.9683,45.8741,45.9474,78200.0
2012-05-08 15:40:00,87.76,87.8,87.67,87.71,115300.0,45.9526,45.9736,45.9055,45.9264,115300.0
2012-05-08 15:45:00,87.72,87.84,87.71,87.81,101500.0,45.9317,45.9945,45.9264,45.9788,101500.0
2012-05-08 15:50:00,87.81,87.85,87.77,87.85,97300.0,45.9788,45.9997,45.9579,45.9997,97300.0
2012-05-08 15:55:00,87.85,87.89,87.73,87.73,171400.0,45.9997,46.0207,45.9369,45.9369,171400.0
2012-05-09 09:30:00,86.84,86.98,86.5,86.76,289500.0,45.4709,45.5442,45.2929,45.429,289500.0
2012-05-09 09:35:00,86.76,86.85,86.53,86.55,116800.0,45.429,45.4761,45.3086,45.319,116800.0
2012-05-09 09:40:00,86.57,86.69,86.56,86.6,91400.0,45.3295,45.3924,45.3243,45.3452,91400.0
2012-05-09 09:45:00,86.6,86.65,86.55,86.6,82600.0,45.3452,45.3714,45.319,45.3452,82600.0
2012-05-09 09:50:00,86.61,86.65,86.52,86.53,321500.0,45.3505,45.3714,45.3033,45.3086,321500.0
2012-05-09 09:55:00,86.52,86.53,86.37,86.38,313700.0,45.3033,45.3086,45.2248,45.23,313700.0
2012-05-09 10:00:00,86.38,86.46,86.28,86.28,181900.0,45.23,45.2719,45.1777,45.1777,181900.0
2012-05-09 10:05:00,86.29,86.37,86.03,86.06,154200.0,45.1829,45.2248,45.0468,45.0625,154200.0
2012-05-09 10:10:00,86.06,86.19,86.04,86.19,99000.0,45.0625,45.1305,45.052,45.1305,99000.0
2012-05-09 10:15:00,86.19,86.19,85.77,85.9,186800.0,45.1305,45.1305,44.9106,44.9787,186800.0
2012-05-09 10:20:00,85.89,86.02,85.89,86.02,99800.0,44.9735,45.0415,44.9735,45.0415,99800.0
2012-05-09 10:25:00,86.02,86.07,85.93,86.01,82800.0,45.0415,45.0677,44.9944,45.0363,82800.0
2012-05-09 10:30:00,86.0,86.02,85.91,85.91,54600.0,45.0311,45.0415,44.9839,44.9839,54600.0
2012-05-09 10:35:00,85.92,85.92,85.73,85.74,111900.0,44.9892,44.9892,44.8897,44.8949,111900.0
2012-05-09 10:40:00,85.74,85.96,85.7,85.93,68100.0,44.8949,45.0101,44.874,44.9944,68100.0
2012-05-09 10:45:00,85.94,86.17,85.94,86.15,65100.0,44.9996,45.1201,44.9996,45.1096,65100.0
2012-05-09 10:50:00,86.15,86.16,85.92,85.95,67900.0,45.1096,45.1148,44.9892,45.0049,67900.0
2012-05-09 10:55:00,85.94,86.11,85.94,86.0,47900.0,44.9996,45.0887,44.9996,45.0311,47900.0
2012-05-09 11:00:00,86.0,86.04,85.9,86.03,54200.0,45.0311,45.052,44.9787,45.0468,54200.0
2012-05-09 11:05:00,86.03,86.12,86.02,86.1,49100.0,45.0468,45.0939,45.0415,45.0834,49100.0
2012-05-09 11:10:00,86.11,86.41,86.11,86.34,118800.0,45.0887,45.2457,45.0887,45.2091,118800.0
2012-05-09 11:15:00,86.33,86.4,86.3,86.4,50500.0,45.2039,45.2405,45.1881,45.2405,50500.0
2012-05-09 11:20:00,86.4,86.45,86.35,86.38,86000.0,45.2405,45.2667,45.2143,45.23,86000.0
2012-05-09 11:25:00,86.38,86.41,86.31,86.34,67200.0,45.23,45.2457,45.1934,45.2091,67200.0
2012-05-09 11:30:00,86.34,86.41,86.3,86.4,38000.0,45.2091,45.2457,45.1881,45.2405,38000.0
2012-05-09 11:35:00,86.39,86.45,86.37,86.41,55000.0,45.2353,45.2667,45.2248,45.2457,55000.0
2012-05-09 11:40:00,86.42,86.45,86.33,86.39,64800.0,45.251,45.2667,45.2039,45.2353,64800.0
2012-05-09 11:45:00,86.38,86.41,86.34,86.34,29800.0,45.23,45.2457,45.2091,45.2091,29800.0
2012-05-09 11:50:00,86.35,86.36,86.27,86.31,51900.0,45.2143,45.2196,45.1724,45.1934,51900.0
2012-05-09 11:55:00,86.31,86.35,86.24,86.3,90600.0,45.1934,45.2143,45.1567,45.1881,90600.0
2012-05-09 12:00:00,86.3,86.37,86.27,86.37,42500.0,45.1881,45.2248,45.1724,45.2248,42500.0
2012-05-09 12:05:00,86.36,86.4,86.27,86.27,36000.0,45.2196,45.2405,45.1724,45.1724,36000.0
2012-05-09 12:10:00,86.28,86.29,86.13,86.14,54600.0,45.1777,45.1829,45.0991,45.1044,54600.0
2012-05-09 12:15:00,86.14,86.17,86.1,86.11,66200.0,45.1044,45.1201,45.0834,45.0887,66200.0
2012-05-09 12:20:00,86.1,86.14,85.97,85.97,73700.0,45.0834,45.1044,45.0153,45.0153,73700.0
2012-05-09 12:25:00,85.98,85.98,85.89,85.91,39800.0,45.0206,45.0206,44.9735,44.9839,39800.0
2012-05-09 12:30:00,85.91,85.95,85.84,85.95,59800.0,44.9839,45.0049,44.9473,45.0049,59800.0
2012-05-09 12:35:00,85.95,86.0,85.95,86.0,43400.0,45.0049,45.0311,45.0049,45.0311,43400.0
2012-05-09 12:40:00,86.0,86.02,85.95,86.0,36700.0,45.0311,45.0415,45.0049,45.0311,36700.0
2012-05-09 12:45:00,86.0,86.11,86.0,86.1,47300.0,45.0311,45.0887,45.0311,45.0834,47300.0
2012-05-09 12:50:00,86.1,86.17,86.09,86.14,35900.0,45.0834,45.1201,45.0782,45.1044,35900.0
2012-05-09 12:55:00,86.15,86.23,86.15,86.22,41100.0,45.1096,45.1515,45.1096,45.1463,41100.0
2012-05-09 13:00:00,86.23,86.34,86.23,86.33,58100.0,45.1515,45.2091,45.1515,45.2039,58100.0
2012-05-09 13:05:00,86.34,86.41,86.31,86.31,46200.0,45.2091,45.2457,45.1934,45.1934,46200.0
2012-05-09 13:10:00,86.3,86.3,86.2,86.2,44800.0,45.1881,45.1881,45.1358,45.1358,44800.0
2012-05-09 13:15:00,86.2,86.21,86.1,86.15,54300.0,45.1358,45.141,45.0834,45.1096,54300.0
2012-05-09 13:20:00,86.15,86.38,86.15,86.31,57500.0,45.1096,45.23,45.1096,45.1934,57500.0
2012-05-09 13:25:00,86.33,86.34,86.23,86.24,48800.0,45.2039,45.2091,45.1515,45.1567,48800.0
2012-05-09 13:30:00,86.24,86.33,86.23,86.32,52500.0,45.1567,45.2039,45.1515,45.1986,52500.0
2012-05-09 13:35:00,86.32,86.32,86.16,86.19,46500.0,45.1986,45.1986,45.1148,45.1305,46500.0
2012-05-09 13:40:00,86.19,86.36,86.19,86.31,50700.0,45.1305,45.2196,45.1305,45.1934,50700.0
2012-05-09 13:45:00,86.29,86.31,86.26,86.3,34800.0,45.1829,45.1934,45.1672,45.1881,34800.0
2012-05-09 13:50:00,86.3,86.33,86.26,86.31,52900.0,45.1881,45.2039,45.1672,45.1934,52900.0
2012-05-09 13:55:00,86.32,86.32,86.2,86.2,37500.0,45.1986,45.1986,45.1358,45.1358,37500.0
2012-05-09 14:00:00,86.21,86.25,86.09,86.12,91700.0,45.141,45.162,45.0782,45.0939,91700.0
2012-05-09 14:05:00,86.11,86.12,86.01,86.04,64700.0,45.0887,45.0939,45.0363,45.052,64700.0
2012-05-09 14:10:00,86.05,86.05,85.99,86.0,75200.0,45.0572,45.0572,45.0258,45.0311,75200.0
2012-05-09 14:15:00,86.01,86.01,85.88,85.89,126200.0,45.0363,45.0363,44.9682,44.9735,126200.0
2012-05-09 14:20:00,85.88,85.93,85.82,85.84,73100.0,44.9682,44.9944,44.9368,44.9473,73100.0
2012-05-09 14:25:00,85.83,85.88,85.8,85.83,71800.0,44.942,44.9682,44.9263,44.942,71800.0
2012-05-09 14:30:00,85.83,85.84,85.78,85.81,96900.0,44.942,44.9473,44.9159,44.9316,96900.0
2012-05-09 14:35:00,85.81,85.84,85.73,85.74,58400.0,44.9316,44.9473,44.8897,44.8949,58400.0
2012-05-09 14:40:00,85.73,85.88,85.73,85.88,58700.0,44.8897,44.9682,44.8897,44.9682,58700.0
2012-05-09 14:45:00,85.88,85.92,85.83,85.85,76200.0,44.9682,44.9892,44.942,44.9525,76200.0
2012-05-09 14:50:00,85.86,85.93,85.84,85.84,69700.0,44.9578,44.9944,44.9473,44.9473,69700.0
2012-05-09 14:55:00,85.85,85.87,85.79,85.83,60000.0,44.9525,44.963,44.9211,44.942,60000.0
2012-05-09 15:00:00,85.83,85.84,85.76,85.82,67500.0,44.942,44.9473,44.9054,44.9368,67500.0
2012-05-09 15:05:00,85.82,85.91,85.82,85.84,110500.0,44.9368,44.9839,44.9368,44.9473,110500.0
2012-05-09 15:10:00,85.84,85.94,85.82,85.82,82600.0,44.9473,44.9996,44.9368,44.9368,82600.0
2012-05-09 15:15:00,85.82,85.95,85.81,85.85,77900.0,44.9368,45.0049,44.9316,44.9525,77900.0
2012-05-09 15:20:00,85.85,85.98,85.82,85.96,150100.0,44.9525,45.0206,44.9368,45.0101,150100.0
2012-05-09 15:25:00,85.95,85.96,85.81,85.81,73500.0,45.0049,45.0101,44.9316,44.9316,73500.0
2012-05-09 15:30:00,85.82,85.85,85.76,85.82,124800.0,44.9368,44.9525,44.9054,44.9368,124800.0
2012-05-09 15:35:00,85.82,85.87,85.76,85.81,227500.0,44.9368,44.963,44.9054,44.9316,227500.0
2012-05-09 15:40:00,85.82,85.92,85.76,85.86,153800.0,44.9368,44.9892,44.9054,44.9578,153800.0
2012-05-09 15:45:00,85.86,85.92,85.84,85.9,174500.0,44.9578,44.9892,44.9473,44.9787,174500.0
2012-05-09 15:50:00,85.89,85.9,85.72,85.74,211200.0,44.9735,44.9787,44.8844,44.8949,211200.0
2012-05-09 15:55:00,85.75,85.75,85.64,85.66,239200.0,44.9002,44.9002,44.8426,44.853,239200.0
2012-05-10 09:30:00,86.32,86.46,86.28,86.4,144700.0,45.1986,45.2719,45.1777,45.2405,144700.0
2012-05-10 09:35:00,86.4,86.47,86.28,86.4,134900.0,45.2405,45.2772,45.1777,45.2405,134900.0
2012-05-10 09:40:00,86.4,86.53,86.32,86.36,133700.0,45.2405,45.3086,45.1986,45.2196,133700.0
2012-05-10 09:45:00,86.38,86.56,86.35,86.5,147700.0,45.23,45.3243,45.2143,45.2929,147700.0
2012-05-10 09:50:00,86.5,86.52,86.39,86.41,67500.0,45.2929,45.3033,45.2353,45.2457,67500.0
2012-05-10 09:55:00,86.42,86.47,86.27,86.27,67700.0,45.251,45.2772,45.1724,45.1724,67700.0
2012-05-10 10:00:00,86.28,86.43,86.27,86.32,76000.0,45.1777,45.2562,45.1724,45.1986,76000.0
2012-05-10 10:05:00,86.33,86.41,86.2,86.41,58800.0,45.2039,45.2457,45.1358,45.2457,58800.0
2012-05-10 10:10:00,86.42,86.44,86.24,86.24,60300.0,45.251,45.2614,45.1567,45.1567,60300.0
2012-05-10 10:15:00,86.23,86.35,86.21,86.31,42800.0,45.1515,45.2143,45.141,45.1934,42800.0
2012-05-10 10:20:00,86.31,86.35,86.19,86.19,119700.0,45.1934,45.2143,45.1305,45.1305,119700.0
2012-05-10 10:25:00,86.2,86.26,86.13,86.24,55600.0,45.1358,45.1672,45.0991,45.1567,55600.0
2012-05-10 10:30:00,86.23,86.25,86.11,86.16,49400.0,45.1515,45.162,45.0887,45.1148,49400.0
2012-05-10 10:35:00,86.17,86.26,86.15,86.18,67600.0,45.1201,45.1672,45.1096,45.1253,67600.0
2012-05-10 10:40:00,86.17,86.29,86.13,86.23,53600.0,45.1201,45.1829,45.0991,45.1515,53600.0
2012-05-10 10:45:00,86.22,86.25,86.17,86.2,43500.0,45.1463,45.162,45.1201,45.1358,43500.0
2012-05-10 10:50:00,86.23,86.23,86.03,86.04,42000.0,45.1515,45.1515,45.0468,45.052,42000.0
2012-05-10 10:55:00,86.04,86.12,85.99,86.12,42200.0,45.052,45.0939,45.0258,45.0939,42200.0
2012-05-10 11:00:00,86.11,86.23,86.07,86.22,69300.0,45.0887,45.1515,45.0677,45.1463,69300.0
2012-05-10 11:05:00,86.23,86.35,86.22,86.29,37800.0,45.1515,45.2143,45.1463,45.1829,37800.0
2012-05-10 11:10:00,86.3,86.41,86.3,86.33,37800.0,45.1881,45.2457,45.1881,45.2039,37800.0
2012-05-10 11:15:00,86.33,86.46,86.32,86.45,28400.0,45.2039,45.2719,45.1986,45.2667,28400.0
2012-05-10 11:20:00,86.45,86.5,86.44,86.49,51600.0,45.2667,45.2929,45.2614,45.2876,51600.0
2012-05-10 11:25:00,86.48,86.5,86.45,86.49,30700.0,45.2824,45.2929,45.2667,45.2876,30700.0
2012-05-10 11:30:00,86.49,86.56,86.48,86.56,57300.0,45.2876,45.3243,45.2824,45.3243,57300.0
2012-05-10 11:35:00,86.57,86.66,86.49,86.61,92200.0,45.3295,45.3766,45.2876,45.3505,92200.0
2012-05-10 11:40:00,86.61,86.61,86.37,86.37,52400.0,45.3505,45.3505,45.2248,45.2248,52400.0
2012-05-10 11:45:00,86.38,86.4,86.24,86.29,48900.0,45.23,45.2405,45.1567,45.1829,48900.0
2012-05-10 11:50:00,86.29,86.33,86.23,86.29,34700.0,45.1829,45.2039,45.1515,45.1829,34700.0
2012-05-10 11:55:00,86.29,86.41,86.26,86.39,36000.0,45.1829,45.2457,45.1672,45.2353,36000.0
2012-05-10 12:00:00,86.4,86.44,86.33,86.35,43200.0,45.2405,45.2614,45.2039,45.2143,43200.0
2012-05-10 12:05:00,86.36,86.4,86.31,86.4,28400.0,45.2196,45.2405,45.1934,45.2405,28400.0
2012-05-10 12:10:00,86.4,86.43,86.27,86.33,123700.0,45.2405,45.2562,45.1724,45.2039,123700.0
2012-05-10 12:15:00,86.34,86.41,86.33,86.35,33300.0,45.2091,45.2457,45.2039,45.2143,33300.0
2012-05-10 12:20:00,86.36,86.49,86.36,86.47,36400.0,45.2196,45.2876,45.2196,45.2772,36400.0
2012-05-10 12:25:00,86.47,86.57,86.47,86.55,29800.0,45.2772,45.3295,45.2772,45.319,29800.0
2012-05-10 12:30:00,86.57,86.57,86.5,86.52,29200.0,45.3295,45.3295,45.2929,45.3033,29200.0
2012-05-10 12:35:00,86.53,86.6,86.52,86.54,31400.0,45.3086,45.3452,45.3033,45.3138,31400.0
2012-05-10 12:40:00,86.54,86.56,86.5,86.54,19800.0,45.3138,45.3243,45.2929,45.3138,19800.0
2012-05-10 12:45:00,86.54,86.59,86.51,86.52,84300.0,45.3138,45.34,45.2981,45.3033,84300.0
2012-05-10 12:50:00,86.52,86.56,86.5,86.55,34200.0,45.3033,45.3243,45.2929,45.319,34200.0
2012-05-10 12:55:00,86.56,86.59,86.54,86.57,22900.0,45.3243,45.34,45.3138,45.3295,22900.0
2012-05-10 13:00:00,86.57,86.6,86.53,86.6,31000.0,45.3295,45.3452,45.3086,45.3452,31000.0
2012-05-10 13:05:00,86.59,86.6,86.53,86.56,32000.0,45.34,45.3452,45.3086,45.3243,32000.0
2012-05-10 13:10:00,86.56,86.57,86.53,86.55,29600.0,45.3243,45.3295,45.3086,45.319,29600.0
2012-05-10 13:15:00,86.56,86.6,86.55,86.59,31400.0,45.3243,45.3452,45.319,45.34,31400.0
2012-05-10 13:20:00,86.59,86.59,86.55,86.59,21900.0,45.34,45.34,45.319,45.34,21900.0
2012-05-10 13:25:00,86.59,86.6,86.56,86.58,14900.0,45.34,45.3452,45.3243,45.3348,14900.0
2012-05-10 13:30:00,86.58,86.62,86.58,86.59,52300.0,45.3348,45.3557,45.3348,45.34,52300.0
2012-05-10 13:35:00,86.6,86.65,86.59,86.63,24700.0,45.3452,45.3714,45.34,45.3609,24700.0
2012-05-10 13:40:00,86.63,86.73,86.6,86.61,69900.0,45.3609,45.4133,45.3452,45.3505,69900.0
2012-05-10 13:45:00,86.62,86.62,86.55,86.57,27500.0,45.3557,45.3557,45.319,45.3295,27500.0
2012-05-10 13:50:00,86.57,86.63,86.57,86.62,37600.0,45.3295,45.3609,45.3295,45.3557,37600.0
2012-05-10 13:55:00,86.61,86.62,86.48,86.49,36400.0,45.3505,45.3557,45.2824,45.2876,36400.0
2012-05-10 14:00:00,86.48,86.61,86.48,86.59,43800.0,45.2824,45.3505,45.2824,45.34,43800.0
2012-05-10 14:05:00,86.59,86.59,86.53,86.53,29000.0,45.34,45.34,45.3086,45.3086,29000.0
2012-05-10 14:10:00,86.54,86.54,86.5,86.5,26400.0,45.3138,45.3138,45.2929,45.2929,26400.0
2012-05-10 14:15:00,86.5,86.51,86.44,86.45,45600.0,45.2929,45.2981,45.2614,45.2667,45600.0
2012-05-10 14:20:00,86.47,86.47,86.43,86.44,35200.0,45.2772,45.2772,45.2562,45.2614,35200.0
2012-05-10 14:25:00,86.45,86.52,86.44,86.52,22200.0,45.2667,45.3033,45.2614,45.3033,22200.0
2012-05-10 14:30:00,86.52,86.55,86.47,86.48,43400.0,45.3033,45.319,45.2772,45.2824,43400.0
2012-05-10 14:35:00,86.47,86.47,86.42,86.42,44300.0,45.2772,45.2772,45.251,45.251,44300.0
2012-05-10 14:40:00,86.42,86.48,86.4,86.47,43600.0,45.251,45.2824,45.2405,45.2772,43600.0
2012-05-10 14:45:00,86.48,86.48,86.41,86.43,27500.0,45.2824,45.2824,45.2457,45.2562,27500.0
2012-05-10 14:50:00,86.42,86.42,86.35,86.38,35800.0,45.251,45.251,45.2143,45.23,35800.0
2012-05-10 14:55:00,86.37,86.44,86.37,86.41,44900.0,45.2248,45.2614,45.2248,45.2457,44900.0
2012-05-10 15:00:00,86.42,86.48,86.41,86.48,56800.0,45.251,45.2824,45.2457,45.2824,56800.0
2012-05-10 15:05:00,86.47,86.51,86.46,86.49,39300.0,45.2772,45.2981,45.2719,45.2876,39300.0
2012-05-10 15:10:00,86.49,86.56,86.49,86.55,33700.0,45.2876,45.3243,45.2876,45.319,33700.0
2012-05-10 15:15:00,86.55,86.55,86.54,86.55,33000.0,45.319,45.319,45.3138,45.319,33000.0
2012-05-10 15:20:00,86.55,86.55,86.43,86.47,75000.0,45.319,45.319,45.2562,45.2772,75000.0
2012-05-10 15:25:00,86.47,86.47,86.36,86.41,46700.0,45.2772,45.2772,45.2196,45.2457,46700.0
2012-05-10 15:30:00,86.41,86.43,86.34,86.43,80700.0,45.2457,45.2562,45.2091,45.2562,80700.0
2012-05-10 15:35:00,86.43,86.44,86.39,86.41,49500.0,45.2562,45.2614,45.2353,45.2457,49500.0
2012-05-10 15:40:00,86.4,86.44,86.33,86.34,72800.0,45.2405,45.2614,45.2039,45.2091,72800.0
2012-05-10 15:45:00,86.35,86.36,86.24,86.28,110100.0,45.2143,45.2196,45.1567,45.1777,110100.0
2012-05-10 15:50:00,86.28,86.3,86.1,86.16,219000.0,45.1777,45.1881,45.0834,45.1148,219000.0
2012-05-10 15:55:00,86.16,86.26,86.15,86.18,365000.0,45.1148,45.1672,45.1096,45.1253,365000.0
2012-05-11 09:30:00,85.57,85.92,85.57,85.71,175500.0,44.8059,44.9892,44.8059,44.8792,175500.0
2012-05-11 09:35:00,85.73,86.0,85.68,85.84,103400.0,44.8897,45.0311,44.8635,44.9473,103400.0
2012-05-11 09:40:00,85.88,85.89,85.76,85.82,74100.0,44.9682,44.9735,44.9054,44.9368,74100.0
2012-05-11 09:45:00,85.82,85.83,85.7,85.74,221700.0,44.9368,44.942,44.874,44.8949,221700.0
2012-05-11 09:50:00,85.75,85.91,85.75,85.87,102500.0,44.9002,44.9839,44.9002,44.963,102500.0
2012-05-11 09:55:00,85.87,85.95,85.81,85.85,82200.0,44.963,45.0049,44.9316,44.9525,82200.0
2012-05-11 10:00:00,85.85,85.96,85.82,85.89,82700.0,44.9525,45.0101,44.9368,44.9735,82700.0
2012-05-11 10:05:00,85.88,85.92,85.86,85.88,40700.0,44.9682,44.9892,44.9578,44.9682,40700.0
2012-05-11 10:10:00,85.87,85.97,85.87,85.89,64200.0,44.963,45.0153,44.963,44.9735,64200.0
2012-05-11 10:15:00,85.9,85.95,85.86,85.89,76400.0,44.9787,45.0049,44.9578,44.9735,76400.0
2012-05-11 10:20:00,85.9,85.94,85.88,85.88,51900.0,44.9787,44.9996,44.9682,44.9682,51900.0
2012-05-11 10:25:00,85.89,85.97,85.87,85.95,37700.0,44.9735,45.0153,44.963,45.0049,37700.0
2012-05-11 10:30:00,85.96,86.06,85.92,85.98,99700.0,45.0101,45.0625,44.9892,45.0206,99700.0
2012-05-11 10:35:00,86.0,86.03,85.98,86.0,55400.0,45.0311,45.0468,45.0206,45.0311,55400.0
2012-05-11 10:40:00,86.0,86.03,85.98,86.0,39200.0,45.0311,45.0468,45.0206,45.0311,39200.0
2012-05-11 10:45:00,86.01,86.02,85.96,85.97,37400.0,45.0363,45.0415,45.0101,45.0153,37400.0
2012-05-11 10:50:00,85.97,86.0,85.95,85.96,46200.0,45.0153,45.0311,45.0049,45.0101,46200.0
2012-05-11 10:55:00,85.96,86.01,85.95,86.0,30100.0,45.0101,45.0363,45.0049,45.0311,30100.0
2012-05-11 11:00:00,86.0,86.01,85.95,85.95,46400.0,45.0311,45.0363,45.0049,45.0049,46400.0
2012-05-11 11:05:00,85.95,86.09,85.94,86.09,50300.0,45.0049,45.0782,44.9996,45.0782,50300.0
2012-05-11 11:10:00,86.1,86.1,86.03,86.06,65300.0,45.0834,45.0834,45.0468,45.0625,65300.0
2012-05-11 11:15:00,86.08,86.13,86.02,86.08,46700.0,45.0729,45.0991,45.0415,45.0729,46700.0
2012-05-11 11:20:00,86.07,86.18,86.07,86.18,41100.0,45.0677,45.1253,45.0677,45.1253,41100.0
2012-05-11 11:25:00,86.18,86.23,86.13,86.21,37000.0,45.1253,45.1515,45.0991,45.141,37000.0
2012-05-11 11:30:00,86.22,86.35,86.19,86.3,50300.0,45.1463,45.2143,45.1305,45.1881,50300.0
2012-05-11 11:35:00,86.29,86.31,86.2,86.24,41200.0,45.1829,45.1934,45.1358,45.1567,41200.0
2012-05-11 11:40:00,86.23,86.23,86.01,86.07,37000.0,45.1515,45.1515,45.0363,45.0677,37000.0
2012-05-11 11:45:00,86.08,86.2,86.07,86.18,31000.0,45.0729,45.1358,45.0677,45.1253,31000.0
2012-05-11 11:50:00,86.18,86.22,86.12,86.2,30000.0,45.1253,45.1463,45.0939,45.1358,30000.0
2012-05-11 11:55:00,86.23,86.3,86.2,86.3,27900.0,45.1515,45.1881,45.1358,45.1881,27900.0
2012-05-11 12:00:00,86.3,86.38,86.29,86.38,33800.0,45.1881,45.23,45.1829,45.23,33800.0
2012-05-11 12:05:00,86.39,86.41,86.25,86.31,63900.0,45.2353,45.2457,45.162,45.1934,63900.0
2012-05-11 12:10:00,86.3,86.36,86.28,86.36,23900.0,45.1881,45.2196,45.1777,45.2196,23900.0
2012-05-11 12:15:00,86.36,86.39,86.29,86.29,31100.0,45.2196,45.2353,45.1829,45.1829,31100.0
2012-05-11 12:20:00,86.3,86.36,86.3,86.35,25300.0,45.1881,45.2196,45.1881,45.2143,25300.0
2012-05-11 12:25:00,86.34,86.36,86.31,86.36,21500.0,45.2091,45.2196,45.1934,45.2196,21500.0
2012-05-11 12:30:00,86.36,86.47,86.36,86.43,40200.0,45.2196,45.2772,45.2196,45.2562,40200.0
2012-05-11 12:35:00,86.44,86.46,86.41,86.43,24600.0,45.2614,45.2719,45.2457,45.2562,24600.0
2012-05-11 12:40:00,86.43,86.46,86.43,86.44,16600.0,45.2562,45.2719,45.2562,45.2614,16600.0
2012-05-11 12:45:00,86.44,86.47,86.43,86.46,20400.0,45.2614,45.2772,45.2562,45.2719,20400.0
2012-05-11 12:50:00,86.47,86.47,86.37,86.38,23800.0,45.2772,45.2772,45.2248,45.23,23800.0
2012-05-11 12:55:00,86.39,86.45,86.37,86.45,12900.0,45.2353,45.2667,45.2248,45.2667,12900.0
2012-05-11 13:00:00,86.43,86.44,86.32,86.35,33000.0,45.2562,45.2614,45.1986,45.2143,33000.0
2012-05-11 13:05:00,86.36,86.4,86.35,86.35,21300.0,45.2196,45.2405,45.2143,45.2143,21300.0
2012-05-11 13:10:00,86.35,86.35,86.19,86.2,62900.0,45.2143,45.2143,45.1305,45.1358,62900.0
2012-05-11 13:15:00,86.2,86.25,86.16,86.24,26900.0,45.1358,45.162,45.1148,45.1567,26900.0
2012-05-11 13:20:00,86.24,86.26,86.15,86.18,23000.0,45.1567,45.1672,45.1096,45.1253,23000.0
2012-05-11 13:25:00,86.17,86.24,86.17,86.24,15300.0,45.1201,45.1567,45.1201,45.1567,15300.0
2012-05-11 13:30:00,86.23,86.31,86.22,86.24,46600.0,45.1515,45.1934,45.1463,45.1567,46600.0
2012-05-11 13:35:00,86.24,86.25,86.12,86.15,28100.0,45.1567,45.162,45.0939,45.1096,28100.0
2012-05-11 13:40:00,86.15,86.2,86.09,86.17,25600.0,45.1096,45.1358,45.0782,45.1201,25600.0
2012-05-11 13:45:00,86.17,86.25,86.15,86.24,22200.0,45.1201,45.162,45.1096,45.1567,22200.0
2012-05-11 13:50:00,86.24,86.25,86.22,86.24,15600.0,45.1567,45.162,45.1463,45.1567,15600.0
2012-05-11 13:55:00,86.25,86.25,86.23,86.23,18800.0,45.162,45.162,45.1515,45.1515,18800.0
2012-05-11 14:00:00,86.23,86.24,86.16,86.18,33500.0,45.1515,45.1567,45.1148,45.1253,33500.0
2012-05-11 14:05:00,86.17,86.26,86.16,86.24,36900.0,45.1201,45.1672,45.1148,45.1567,36900.0
2012-05-11 14:10:00,86.24,86.29,86.23,86.26,28100.0,45.1567,45.1829,45.1515,45.1672,28100.0
2012-05-11 14:15:00,86.25,86.28,86.21,86.22,36700.0,45.162,45.1777,45.141,45.1463,36700.0
2012-05-11 14:20:00,86.24,86.25,86.19,86.19,22200.0,45.1567,45.162,45.1305,45.1305,22200.0
2012-05-11 14:25:00,86.2,86.27,86.16,86.24,179900.0,45.1358,45.1724,45.1148,45.1567,179900.0
2012-05-11 14:30:00,86.25,86.25,86.16,86.19,20300.0,45.162,45.162,45.1148,45.1305,20300.0
2012-05-11 14:35:00,86.18,86.27,86.18,86.27,20200.0,45.1253,45.1724,45.1253,45.1724,20200.0
2012-05-11 14:40:00,86.27,86.29,86.24,86.29,19600.0,45.1724,45.1829,45.1567,45.1829,19600.0
2012-05-11 14:45:00,86.29,86.34,86.23,86.23,30400.0,45.1829,45.2091,45.1515,45.1515,30400.0
2012-05-11 14:50:00,86.23,86.29,86.18,86.29,27800.0,45.1515,45.1829,45.1253,45.1829,27800.0
2012-05-11 14:55:00,86.3,86.3,86.26,86.3,31300.0,45.1881,45.1881,45.1672,45.1881,31300.0
2012-05-11 15:00:00,86.3,86.3,86.18,86.18,32500.0,45.1881,45.1881,45.1253,45.1253,32500.0
2012-05-11 15:05:00,86.18,86.22,86.1,86.22,46600.0,45.1253,45.1463,45.0834,45.1463,46600.0
2012-05-11 15:10:00,86.22,86.29,86.22,86.26,38600.0,45.1463,45.1829,45.1463,45.1672,38600.0
2012-05-11 15:15:00,86.27,86.3,86.23,86.28,33700.0,45.1724,45.1881,45.1515,45.1777,33700.0
2012-05-11 15:20:00,86.28,86.31,86.23,86.23,37100.0,45.1777,45.1934,45.1515,45.1515,37100.0
2012-05-11 15:25:00,86.24,86.27,86.21,86.25,35500.0,45.1567,45.1724,45.141,45.162,35500.0
2012-05-11 15:30:00,86.26,86.26,86.18,86.21,37100.0,45.1672,45.1672,45.1253,45.141,37100.0
2012-05-11 15:35:00,86.22,86.29,86.21,86.24,53400.0,45.1463,45.1829,45.141,45.1567,53400.0
2012-05-11 15:40:00,86.25,86.27,86.18,86.18,76200.0,45.162,45.1724,45.1253,45.1253,76200.0
2012-05-11 15:45:00,86.17,86.28,86.16,86.26,90200.0,45.1201,45.1777,45.1148,45.1672,90200.0
2012-05-11 15:50:00,86.25,86.26,86.14,86.16,112300.0,45.162,45.1672,45.1044,45.1148,112300.0
2012-05-11 15:55:00,86.16,86.26,86.16,86.18,342600.0,45.1148,45.1672,45.1148,45.1253,342600.0
2012-05-14 09:30:00,85.65,85.97,85.52,85.89,114400.0,44.8478,45.0153,44.7797,44.9735,114400.0
2012-05-14 09:35:00,85.91,86.0,85.69,85.71,126800.0,44.9839,45.0311,44.8687,44.8792,126800.0
2012-05-14 09:40:00,85.69,85.71,85.49,85.57,91400.0,44.8687,44.8792,44.764,44.8059,91400.0
2012-05-14 09:45:00,85.55,85.6,85.24,85.29,102900.0,44.7954,44.8216,44.6331,44.6593,102900.0
2012-05-14 09:50:00,85.28,85.56,85.26,85.56,247800.0,44.6541,44.8007,44.6436,44.8007,247800.0
2012-05-14 09:55:00,85.55,85.67,85.52,85.52,53200.0,44.7954,44.8583,44.7797,44.7797,53200.0
2012-05-14 10:00:00,85.5,85.65,85.48,85.6,88900.0,44.7692,44.8478,44.7588,44.8216,88900.0
2012-05-14 10:05:00,85.6,85.6,85.32,85.5,79200.0,44.8216,44.8216,44.675,44.7692,79200.0
2012-05-14 10:10:00,85.51,85.57,85.35,85.4,99500.0,44.7745,44.8059,44.6907,44.7169,99500.0
2012-05-14 10:15:00,85.41,85.54,85.37,85.49,46000.0,44.7221,44.7902,44.7012,44.764,46000.0
2012-05-14 10:20:00,85.48,85.5,85.38,85.43,36300.0,44.7588,44.7692,44.7064,44.7326,36300.0
2012-05-14 10:25:00,85.42,85.44,85.18,85.18,50800.0,44.7274,44.7378,44.6017,44.6017,50800.0
2012-05-14 10:30:00,85.17,85.35,85.13,85.35,40700.0,44.5965,44.6907,44.5755,44.6907,40700.0
2012-05-14 10:35:00,85.34,85.63,85.33,85.6,76100.0,44.6855,44.8373,44.6802,44.8216,76100.0
2012-05-14 10:40:00,85.61,85.65,85.58,85.61,29700.0,44.8268,44.8478,44.8111,44.8268,29700.0
2012-05-14 10:45:00,85.62,85.62,85.5,85.54,31800.0,44.8321,44.8321,44.7692,44.7902,31800.0
2012-05-14 10:50:00,85.55,85.61,85.54,85.58,23500.0,44.7954,44.8268,44.7902,44.8111,23500.0
2012-05-14 10:55:00,85.6,85.62,85.54,85.55,58700.0,44.8216,44.8321,44.7902,44.7954,58700.0
2012-05-14 11:00:00,85.54,85.61,85.52,85.6,39300.0,44.7902,44.8268,44.7797,44.8216,39300.0
2012-05-14 11:05:00,85.6,85.76,85.59,85.73,57800.0,44.8216,44.9054,44.8164,44.8897,57800.0
2012-05-14 11:10:00,85.74,85.77,85.6,85.76,76500.0,44.8949,44.9106,44.8216,44.9054,76500.0
2012-05-14 11:15:00,85.74,85.76,85.53,85.53,86700.0,44.8949,44.9054,44.785,44.785,86700.0
2012-05-14 11:20:00,85.53,85.64,85.51,85.58,41400.0,44.785,44.8426,44.7745,44.8111,41400.0
2012-05-14 11:25:00,85.57,85.69,85.57,85.57,78200.0,44.8059,44.8687,44.8059,44.8059,78200.0
2012-05-14 11:30:00,85.56,85.68,85.56,85.64,47500.0,44.8007,44.8635,44.8007,44.8426,47500.0
2012-05-14 11:35:00,85.66,85.69,85.57,85.57,37700.0,44.853,44.8687,44.8059,44.8059,37700.0
2012-05-14 11:40:00,85.57,85.58,85.5,85.51,36300.0,44.8059,44.8111,44.7692,44.7745,36300.0
2012-05-14 11:45:00,85.51,85.59,85.48,85.51,35700.0,44.7745,44.8164,44.7588,44.7745,35700.0
2012-05-14 11:50:00,85.51,85.53,85.43,85.44,24700.0,44.7745,44.785,44.7326,44.7378,24700.0
2012-05-14 11:55:00,85.43,85.45,85.38,85.45,56500.0,44.7326,44.7431,44.7064,44.7431,56500.0
2012-05-14 12:00:00,85.45,85.47,85.39,85.4,26400.0,44.7431,44.7535,44.7117,44.7169,26400.0
2012-05-14 12:05:00,85.39,85.42,85.33,85.42,52700.0,44.7117,44.7274,44.6802,44.7274,52700.0
2012-05-14 12:10:00,85.42,85.5,85.4,85.44,45500.0,44.7274,44.7692,44.7169,44.7378,45500.0
2012-05-14 12:15:00,85.44,85.5,85.44,85.47,56900.0,44.7378,44.7692,44.7378,44.7535,56900.0
2012-05-14 12:20:00,85.47,85.53,85.46,85.48,21500.0,44.7535,44.785,44.7483,44.7588,21500.0
2012-05-14 12:25:00,85.48,85.48,85.35,85.35,16600.0,44.7588,44.7588,44.6907,44.6907,16600.0
2012-05-14 12:30:00,85.36,85.43,85.34,85.43,12200.0,44.6959,44.7326,44.6855,44.7326,12200.0
2012-05-14 12:35:00,85.43,85.44,85.36,85.43,33900.0,44.7326,44.7378,44.6959,44.7326,33900.0
2012-05-14 12:40:00,85.42,85.48,85.42,85.48,12800.0,44.7274,44.7588,44.7274,44.7588,12800.0
2012-05-14 12:45:00,85.47,85.55,85.47,85.5,31000.0,44.7535,44.7954,44.7535,44.7692,31000.0
2012-05-14 12:50:00,85.5,85.58,85.5,85.52,18700.0,44.7692,44.8111,44.7692,44.7797,18700.0
2012-05-14 12:55:00,85.52,85.53,85.49,85.51,19500.0,44.7797,44.785,44.764,44.7745,19500.0
2012-05-14 13:00:00,85.51,85.53,85.48,85.53,69000.0,44.7745,44.785,44.7588,44.785,69000.0
2012-05-14 13:05:00,85.54,85.54,85.49,85.5,26100.0,44.7902,44.7902,44.764,44.7692,26100.0
2012-05-14 13:10:00,85.5,85.5,85.47,85.47,34500.0,44.7692,44.7692,44.7535,44.7535,34500.0
2012-05-14 13:15:00,85.47,85.5,85.4,85.4,29300.0,44.7535,44.7692,44.7169,44.7169,29300.0
2012-05-14 13:20:00,85.4,85.5,85.38,85.47,29500.0,44.7169,44.7692,44.7064,44.7535,29500.0
2012-05-14 13:25:00,85.47,85.5,85.45,85.49,16000.0,44.7535,44.7692,44.7431,44.764,16000.0
2012-05-14 13:30:00,85.5,85.51,85.47,85.49,30700.0,44.7692,44.7745,44.7535,44.764,30700.0
2012-05-14 13:35:00,85.5,85.58,85.49,85.56,59600.0,44.7692,44.8111,44.764,44.8007,59600.0
2012-05-14 13:40:00,85.56,85.6,85.55,85.55,128700.0,44.8007,44.8216,44.7954,44.7954,128700.0
2012-05-14 13:45:00,85.56,85.59,85.54,85.58,16500.0,44.8007,44.8164,44.7902,44.8111,16500.0
2012-05-14 13:50:00,85.58,85.79,85.58,85.75,42100.0,44.8111,44.9211,44.8111,44.9002,42100.0
2012-05-14 13:55:00,85.74,85.79,85.73,85.75,32800.0,44.8949,44.9211,44.8897,44.9002,32800.0
2012-05-14 14:00:00,85.73,85.82,85.7,85.76,51600.0,44.8897,44.9368,44.874,44.9054,51600.0
2012-05-14 14:05:00,85.76,85.77,85.7,85.76,36700.0,44.9054,44.9106,44.874,44.9054,36700.0
2012-05-14 14:10:00,85.75,85.76,85.64,85.67,33000.0,44.9002,44.9054,44.8426,44.8583,33000.0
2012-05-14 14:15:00,85.64,85.69,85.59,85.6,18200.0,44.8426,44.8687,44.8164,44.8216,18200.0
2012-05-14 14:20:00,85.59,85.6,85.52,85.59,28800.0,44.8164,44.8216,44.7797,44.8164,28800.0
2012-05-14 14:25:00,85.57,85.61,85.55,85.57,26300.0,44.8059,44.8268,44.7954,44.8059,26300.0
2012-05-14 14:30:00,85.57,85.6,85.56,85.59,26800.0,44.8059,44.8216,44.8007,44.8164,26800.0
2012-05-14 14:35:00,85.59,85.6,85.5,85.58,44600.0,44.8164,44.8216,44.7692,44.8111,44600.0
2012-05-14 14:40:00,85.56,85.61,85.53,85.6,38500.0,44.8007,44.8268,44.785,44.8216,38500.0
2012-05-14 14:45:00,85.6,85.61,85.52,85.56,35200.0,44.8216,44.8268,44.7797,44.8007,35200.0
2012-05-14 14:50:00,85.55,85.63,85.55,85.6,36300.0,44.7954,44.8373,44.7954,44.8216,36300.0
2012-05-14 14:55:00,85.59,85.62,85.56,85.59,38200.0,44.8164,44.8321,44.8007,44.8164,38200.0
2012-05-14 15:00:00,85.59,85.59,85.49,85.54,52100.0,44.8164,44.8164,44.764,44.7902,52100.0
2012-05-14 15:05:00,85.54,85.55,85.47,85.51,49400.0,44.7902,44.7954,44.7535,44.7745,49400.0
2012-05-14 15:10:00,85.52,85.56,85.51,85.52,40400.0,44.7797,44.8007,44.7745,44.7797,40400.0
2012-05-14 15:15:00,85.51,85.58,85.48,85.48,58400.0,44.7745,44.8111,44.7588,44.7588,58400.0
2012-05-14 15:20:00,85.47,85.48,85.44,85.47,55900.0,44.7535,44.7588,44.7378,44.7535,55900.0
2012-05-14 15:25:00,85.48,85.5,85.44,85.47,34700.0,44.7588,44.7692,44.7378,44.7535,34700.0
2012-05-14 15:30:00,85.47,85.57,85.46,85.5,78900.0,44.7535,44.8059,44.7483,44.7692,78900.0
2012-05-14 15:35:00,85.51,85.56,85.47,85.47,79800.0,44.7745,44.8007,44.7535,44.7535,79800.0
2012-05-14 15:40:00,85.48,85.52,85.43,85.48,104400.0,44.7588,44.7797,44.7326,44.7588,104400.0
2012-05-14 15:45:00,85.49,85.49,85.3,85.42,113600.0,44.764,44.764,44.6645,44.7274,113600.0
2012-05-14 15:50:00,85.41,85.49,85.39,85.39,149600.0,44.7221,44.764,44.7117,44.7117,149600.0
2012-05-14 15:55:00,85.39,85.43,85.34,85.37,215000.0,44.7117,44.7326,44.6855,44.7012,215000.0
2012-05-15 09:30:00,85.27,85.29,85.04,85.16,148800.0,44.6488,44.6593,44.5284,44.5912,148800.0
2012-05-15 09:35:00,85.16,85.45,85.16,85.29,67400.0,44.5912,44.7431,44.5912,44.6593,67400.0
2012-05-15 09:40:00,85.29,85.59,85.28,85.45,71600.0,44.6593,44.8164,44.6541,44.7431,71600.0
2012-05-15 09:45:00,85.45,85.55,85.36,85.5,76400.0,44.7431,44.7954,44.6959,44.7692,76400.0
2012-05-15 09:50:00,85.51,85.51,85.45,85.46,92000.0,44.7745,44.7745,44.7431,44.7483,92000.0
2012-05-15 09:55:00,85.46,85.48,85.4,85.44,42400.0,44.7483,44.7588,44.7169,44.7378,42400.0
2012-05-15 10:00:00,85.44,85.49,85.29,85.35,89400.0,44.7378,44.764,44.6593,44.6907,89400.0
2012-05-15 10:05:00,85.35,85.51,85.29,85.48,64800.0,44.6907,44.7745,44.6593,44.7588,64800.0
2012-05-15 10:10:00,85.49,85.5,85.4,85.45,32000.0,44.764,44.7692,44.7169,44.7431,32000.0
2012-05-15 10:15:00,85.46,85.5,85.42,85.49,35500.0,44.7483,44.7692,44.7274,44.764,35500.0
2012-05-15 10:20:00,85.5,85.61,85.45,85.54,117600.0,44.7692,44.8268,44.7431,44.7902,117600.0
2012-05-15 10:25:00,85.54,85.67,85.54,85.64,155600.0,44.7902,44.8583,44.7902,44.8426,155600.0
2012-05-15 10:30:00,85.64,85.67,85.58,85.64,70000.0,44.8426,44.8583,44.8111,44.8426,70000.0
2012-05-15 10:35:00,85.64,85.65,85.5,85.5,38600.0,44.8426,44.8478,44.7692,44.7692,38600.0
2012-05-15 10:40:00,85.5,85.6,85.49,85.51,44100.0,44.7692,44.8216,44.764,44.7745,44100.0
2012-05-15 10:45:00,85.51,85.52,85.44,85.45,29100.0,44.7745,44.7797,44.7378,44.7431,29100.0
2012-05-15 10:50:00,85.45,85.45,85.37,85.41,40900.0,44.7431,44.7431,44.7012,44.7221,40900.0
2012-05-15 10:55:00,85.4,85.42,85.33,85.33,24300.0,44.7169,44.7274,44.6802,44.6802,24300.0
2012-05-15 11:00:00,85.34,85.41,85.3,85.31,36500.0,44.6855,44.7221,44.6645,44.6698,36500.0
2012-05-15 11:05:00,85.31,85.32,85.23,85.31,31200.0,44.6698,44.675,44.6279,44.6698,31200.0
2012-05-15 11:10:00,85.29,85.31,85.09,85.12,65400.0,44.6593,44.6698,44.5546,44.5703,65400.0
2012-05-15 11:15:00,85.13,85.21,85.12,85.16,48000.0,44.5755,44.6174,44.5703,44.5912,48000.0
2012-05-15 11:20:00,85.16,85.23,85.13,85.21,21400.0,44.5912,44.6279,44.5755,44.6174,21400.0
2012-05-15 11:25:00,85.22,85.23,85.16,85.2,54100.0,44.6226,44.6279,44.5912,44.6122,54100.0
2012-05-15 11:30:00,85.2,85.27,85.2,85.27,41900.0,44.6122,44.6488,44.6122,44.6488,41900.0
2012-05-15 11:35:00,85.26,85.4,85.24,85.39,47100.0,44.6436,44.7169,44.6331,44.7117,47100.0
2012-05-15 11:40:00,85.39,85.39,85.34,85.36,20200.0,44.7117,44.7117,44.6855,44.6959,20200.0
2012-05-15 11:45:00,85.37,85.5,85.37,85.44,50500.0,44.7012,44.7692,44.7012,44.7378,50500.0
2012-05-15 11:50:00,85.44,85.48,85.44,85.44,33300.0,44.7378,44.7588,44.7378,44.7378,33300.0
2012-05-15 11:55:00,85.43,85.49,85.43,85.45,22000.0,44.7326,44.764,44.7326,44.7431,22000.0
2012-05-15 12:00:00,85.46,85.48,85.42,85.47,31200.0,44.7483,44.7588,44.7274,44.7535,31200.0
2012-05-15 12:05:00,85.46,85.57,85.46,85.52,41000.0,44.7483,44.8059,44.7483,44.7797,41000.0
2012-05-15 12:10:00,85.51,85.53,85.46,85.49,29500.0,44.7745,44.785,44.7483,44.764,29500.0
2012-05-15 12:15:00,85.5,85.5,85.37,85.38,40100.0,44.7692,44.7692,44.7012,44.7064,40100.0
2012-05-15 12:20:00,85.38,85.39,85.3,85.3,24200.0,44.7064,44.7117,44.6645,44.6645,24200.0
2012-05-15 12:25:00,85.3,85.33,85.25,85.27,35000.0,44.6645,44.6802,44.6383,44.6488,35000.0
2012-05-15 12:30:00,85.28,85.41,85.25,85.41,45800.0,44.6541,44.7221,44.6383,44.7221,45800.0
2012-05-15 12:35:00,85.41,85.49,85.38,85.48,30100.0,44.7221,44.764,44.7064,44.7588,30100.0
2012-05-15 12:40:00,85.49,85.5,85.38,85.4,22900.0,44.764,44.7692,44.7064,44.7169,22900.0
2012-05-15 12:45:00,85.41,85.41,85.32,85.35,31700.0,44.7221,44.7221,44.675,44.6907,31700.0
2012-05-15 12:50:00,85.36,85.36,85.21,85.22,34100.0,44.6959,44.6959,44.6174,44.6226,34100.0
2012-05-15 12:55:00,85.22,85.23,85.11,85.14,38100.0,44.6226,44.6279,44.565,44.5807,38100.0
2012-05-15 13:00:00,85.15,85.23,85.15,85.2,25500.0,44.586,44.6279,44.586,44.6122,25500.0
2012-05-15 13:05:00,85.2,85.24,85.19,85.22,19200.0,44.6122,44.6331,44.6069,44.6226,19200.0
2012-05-15 13:10:00,85.22,85.3,85.22,85.26,22400.0,44.6226,44.6645,44.6226,44.6436,22400.0
2012-05-15 13:15:00,85.27,85.27,85.18,85.2,38200.0,44.6488,44.6488,44.6017,44.6122,38200.0
2012-05-15 13:20:00,85.2,85.28,85.2,85.24,23100.0,44.6122,44.6541,44.6122,44.6331,23100.0
2012-05-15 13:25:00,85.24,85.25,85.16,85.17,37000.0,44.6331,44.6383,44.5912,44.5965,37000.0
2012-05-15 13:30:00,85.16,85.17,85.05,85.05,54700.0,44.5912,44.5965,44.5336,44.5336,54700.0
2012-05-15 13:35:00,85.06,85.09,85.06,85.06,25900.0,44.5389,44.5546,44.5389,44.5389,25900.0
2012-05-15 13:40:00,85.07,85.07,85.01,85.01,43900.0,44.5441,44.5441,44.5127,44.5127,43900.0
2012-05-15 13:45:00,85.01,85.02,84.86,84.88,160600.0,44.5127,44.5179,44.4341,44.4446,160600.0
2012-05-15 13:50:00,84.87,84.96,84.86,84.87,34900.0,44.4394,44.4865,44.4341,44.4394,34900.0
2012-05-15 13:55:00,84.87,84.87,84.75,84.79,41300.0,44.4394,44.4394,44.3765,44.3975,41300.0
2012-05-15 14:00:00,84.8,84.88,84.79,84.8,29800.0,44.4027,44.4446,44.3975,44.4027,29800.0
2012-05-15 14:05:00,84.79,84.81,84.73,84.81,30700.0,44.3975,44.408,44.3661,44.408,30700.0
2012-05-15 14:10:00,84.82,84.95,84.8,84.95,26100.0,44.4132,44.4813,44.4027,44.4813,26100.0
2012-05-15 14:15:00,84.94,84.95,84.84,84.85,34600.0,44.476,44.4813,44.4237,44.4289,34600.0
2012-05-15 14:20:00,84.85,84.93,84.85,84.9,41700.0,44.4289,44.4708,44.4289,44.4551,41700.0
2012-05-15 14:25:00,84.9,84.93,84.89,84.91,29100.0,44.4551,44.4708,44.4498,44.4603,29100.0
2012-05-15 14:30:00,84.91,84.94,84.91,84.93,30000.0,44.4603,44.476,44.4603,44.4708,30000.0
2012-05-15 14:35:00,84.93,84.93,84.83,84.91,66700.0,44.4708,44.4708,44.4184,44.4603,66700.0
2012-05-15 14:40:00,84.9,84.98,84.88,84.93,42200.0,44.4551,44.497,44.4446,44.4708,42200.0
2012-05-15 14:45:00,84.92,85.0,84.92,84.99,26700.0,44.4656,44.5074,44.4656,44.5022,26700.0
2012-05-15 14:50:00,84.98,84.98,84.85,84.92,51300.0,44.497,44.497,44.4289,44.4656,51300.0
2012-05-15 14:55:00,84.92,84.94,84.9,84.92,27100.0,44.4656,44.476,44.4551,44.4656,27100.0
2012-05-15 15:00:00,84.92,84.92,84.78,84.8,78500.0,44.4656,44.4656,44.3922,44.4027,78500.0
2012-05-15 15:05:00,84.8,84.85,84.7,84.73,53600.0,44.4027,44.4289,44.3504,44.3661,53600.0
2012-05-15 15:10:00,84.73,84.77,84.55,84.59,103500.0,44.3661,44.387,44.2718,44.2928,103500.0
2012-05-15 15:15:00,84.59,84.72,84.55,84.67,77100.0,44.2928,44.3608,44.2718,44.3346,77100.0
2012-05-15 15:20:00,84.67,84.67,84.59,84.66,54900.0,44.3346,44.3346,44.2928,44.3294,54900.0
2012-05-15 15:25:00,84.67,84.7,84.55,84.57,73400.0,44.3346,44.3504,44.2718,44.2823,73400.0
2012-05-15 15:30:00,84.58,84.81,84.58,84.81,60700.0,44.2875,44.408,44.2875,44.408,60700.0
2012-05-15 15:35:00,84.82,84.87,84.74,84.78,70800.0,44.4132,44.4394,44.3713,44.3922,70800.0
2012-05-15 15:40:00,84.78,84.95,84.75,84.75,135900.0,44.3922,44.4813,44.3765,44.3765,135900.0
2012-05-15 15:45:00,84.75,84.89,84.75,84.84,175600.0,44.3765,44.4498,44.3765,44.4237,175600.0
2012-05-15 15:50:00,84.83,84.83,84.66,84.74,136000.0,44.4184,44.4184,44.3294,44.3713,136000.0
2012-05-15 15:55:00,84.74,84.84,84.69,84.71,267600.0,44.3713,44.4237,44.3451,44.3556,267600.0
2012-05-16 09:30:00,84.78,84.92,84.69,84.72,128400.0,44.3922,44.4656,44.3451,44.3608,128400.0
2012-05-16 09:35:00,84.74,84.83,84.6,84.63,57200.0,44.3713,44.4184,44.298,44.3137,57200.0
2012-05-16 09:40:00,84.66,84.73,84.58,84.65,61900.0,44.3294,44.3661,44.2875,44.3242,61900.0
2012-05-16 09:45:00,84.67,84.77,84.62,84.73,57600.0,44.3346,44.387,44.3085,44.3661,57600.0
2012-05-16 09:50:00,84.73,84.87,84.73,84.84,51600.0,44.3661,44.4394,44.3661,44.4237,51600.0
2012-05-16 09:55:00,84.82,84.94,84.82,84.93,66500.0,44.4132,44.476,44.4132,44.4708,66500.0
2012-05-16 10:00:00,84.92,85.15,84.92,85.11,74800.0,44.4656,44.586,44.4656,44.565,74800.0
2012-05-16 10:05:00,85.12,85.12,84.98,85.0,67100.0,44.5703,44.5703,44.497,44.5074,67100.0
2012-05-16 10:10:00,85.0,85.08,84.99,85.05,61800.0,44.5074,44.5493,44.5022,44.5336,61800.0
2012-05-16 10:15:00,85.04,85.08,85.02,85.04,70200.0,44.5284,44.5493,44.5179,44.5284,70200.0
2012-05-16 10:20:00,85.04,85.09,85.04,85.05,81200.0,44.5284,44.5546,44.5284,44.5336,81200.0
2012-05-16 10:25:00,85.05,85.08,85.02,85.07,71100.0,44.5336,44.5493,44.5179,44.5441,71100.0
2012-05-16 10:30:00,85.06,85.08,84.94,84.99,43900.0,44.5389,44.5493,44.476,44.5022,43900.0
2012-05-16 10:35:00,84.99,85.03,84.96,84.98,45500.0,44.5022,44.5231,44.4865,44.497,45500.0
2012-05-16 10:40:00,84.99,85.09,84.98,85.08,45100.0,44.5022,44.5546,44.497,44.5493,45100.0
2012-05-16 10:45:00,85.08,85.11,85.06,85.09,57200.0,44.5493,44.565,44.5389,44.5546,57200.0
2012-05-16 10:50:00,85.1,85.14,85.03,85.08,46000.0,44.5598,44.5807,44.5231,44.5493,46000.0
2012-05-16 10:55:00,85.08,85.09,85.04,85.07,51000.0,44.5493,44.5546,44.5284,44.5441,51000.0
2012-05-16 11:00:00,85.07,85.09,85.01,85.02,49400.0,44.5441,44.5546,44.5127,44.5179,49400.0
2012-05-16 11:05:00,85.01,85.02,84.72,84.82,111900.0,44.5127,44.5179,44.3608,44.4132,111900.0
2012-05-16 11:10:00,84.82,85.01,84.81,84.98,73400.0,44.4132,44.5127,44.408,44.497,73400.0
2012-05-16 11:15:00,85.0,85.08,84.97,84.98,60600.0,44.5074,44.5493,44.4917,44.497,60600.0
2012-05-16 11:20:00,84.98,84.98,84.78,84.79,50700.0,44.497,44.497,44.3922,44.3975,50700.0
2012-05-16 11:25:00,84.8,84.83,84.75,84.79,25900.0,44.4027,44.4184,44.3765,44.3975,25900.0
2012-05-16 11:30:00,84.8,84.91,84.8,84.82,46100.0,44.4027,44.4603,44.4027,44.4132,46100.0
2012-05-16 11:35:00,84.82,84.94,84.78,84.91,43500.0,44.4132,44.476,44.3922,44.4603,43500.0
2012-05-16 11:40:00,84.92,85.01,84.85,85.01,44800.0,44.4656,44.5127,44.4289,44.5127,44800.0
2012-05-16 11:45:00,85.02,85.1,85.0,85.09,33200.0,44.5179,44.5598,44.5074,44.5546,33200.0
2012-05-16 11:50:00,85.08,85.17,85.08,85.15,62900.0,44.5493,44.5965,44.5493,44.586,62900.0
2012-05-16 11:55:00,85.15,85.16,85.12,85.15,30800.0,44.586,44.5912,44.5703,44.586,30800.0
2012-05-16 12:00:00,85.15,85.16,85.09,85.1,29300.0,44.586,44.5912,44.5546,44.5598,29300.0
2012-05-16 12:05:00,85.1,85.11,85.03,85.09,36800.0,44.5598,44.565,44.5231,44.5546,36800.0
2012-05-16 12:10:00,85.09,85.15,85.08,85.13,46000.0,44.5546,44.586,44.5493,44.5755,46000.0
2012-05-16 12:15:00,85.14,85.17,85.13,85.15,26200.0,44.5807,44.5965,44.5755,44.586,26200.0
2012-05-16 12:20:00,85.16,85.17,85.12,85.15,22300.0,44.5912,44.5965,44.5703,44.586,22300.0
2012-05-16 12:25:00,85.15,85.16,85.11,85.16,29800.0,44.586,44.5912,44.565,44.5912,29800.0
2012-05-16 12:30:00,85.15,85.24,85.14,85.24,47400.0,44.586,44.6331,44.5807,44.6331,47400.0
2012-05-16 12:35:00,85.24,85.24,85.19,85.23,32900.0,44.6331,44.6331,44.6069,44.6279,32900.0
2012-05-16 12:40:00,85.23,85.24,85.2,85.22,22000.0,44.6279,44.6331,44.6122,44.6226,22000.0
2012-05-16 12:45:00,85.22,85.23,85.18,85.21,54600.0,44.6226,44.6279,44.6017,44.6174,54600.0
2012-05-16 12:50:00,85.21,85.24,85.21,85.23,21500.0,44.6174,44.6331,44.6174,44.6279,21500.0
2012-05-16 12:55:00,85.24,85.25,85.17,85.19,44800.0,44.6331,44.6383,44.5965,44.6069,44800.0
2012-05-16 13:00:00,85.17,85.19,85.14,85.17,28500.0,44.5965,44.6069,44.5807,44.5965,28500.0
2012-05-16 13:05:00,85.16,85.17,85.13,85.14,38300.0,44.5912,44.5965,44.5755,44.5807,38300.0
2012-05-16 13:10:00,85.13,85.15,85.08,85.15,47400.0,44.5755,44.586,44.5493,44.586,47400.0
2012-05-16 13:15:00,85.15,85.28,85.14,85.28,30600.0,44.586,44.6541,44.5807,44.6541,30600.0
2012-05-16 13:20:00,85.28,85.32,85.23,85.32,36300.0,44.6541,44.675,44.6279,44.675,36300.0
2012-05-16 13:25:00,85.32,85.34,85.2,85.24,40500.0,44.675,44.6855,44.6122,44.6331,40500.0
2012-05-16 13:30:00,85.24,85.25,85.18,85.25,28100.0,44.6331,44.6383,44.6017,44.6383,28100.0
2012-05-16 13:35:00,85.24,85.35,85.22,85.32,33500.0,44.6331,44.6907,44.6226,44.675,33500.0
2012-05-16 13:40:00,85.34,85.38,85.33,85.37,23200.0,44.6855,44.7064,44.6802,44.7012,23200.0
2012-05-16 13:45:00,85.37,85.42,85.36,85.39,48100.0,44.7012,44.7274,44.6959,44.7117,48100.0
2012-05-16 13:50:00,85.4,85.4,85.35,85.39,38000.0,44.7169,44.7169,44.6907,44.7117,38000.0
2012-05-16 13:55:00,85.38,85.58,85.38,85.58,47300.0,44.7064,44.8111,44.7064,44.8111,47300.0
2012-05-16 14:00:00,85.58,85.66,85.4,85.41,78200.0,44.8111,44.853,44.7169,44.7221,78200.0
2012-05-16 14:05:00,85.41,85.46,85.35,85.39,41200.0,44.7221,44.7483,44.6907,44.7117,41200.0
2012-05-16 14:10:00,85.39,85.41,85.3,85.31,35600.0,44.7117,44.7221,44.6645,44.6698,35600.0
2012-05-16 14:15:00,85.31,85.52,85.31,85.52,45100.0,44.6698,44.7797,44.6698,44.7797,45100.0
2012-05-16 14:20:00,85.53,85.6,85.52,85.55,39600.0,44.785,44.8216,44.7797,44.7954,39600.0
2012-05-16 14:25:00,85.55,85.55,85.4,85.4,45700.0,44.7954,44.7954,44.7169,44.7169,45700.0
2012-05-16 14:30:00,85.4,85.43,85.25,85.26,68600.0,44.7169,44.7326,44.6383,44.6436,68600.0
2012-05-16 14:35:00,85.26,85.27,85.2,85.2,43400.0,44.6436,44.6488,44.6122,44.6122,43400.0
2012-05-16 14:40:00,85.2,85.33,85.17,85.29,52200.0,44.6122,44.6802,44.5965,44.6593,52200.0
2012-05-16 14:45:00,85.29,85.4,85.26,85.34,55200.0,44.6593,44.7169,44.6436,44.6855,55200.0
2012-05-16 14:50:00,85.34,85.38,85.29,85.31,64400.0,44.6855,44.7064,44.6593,44.6698,64400.0
2012-05-16 14:55:00,85.3,85.42,85.29,85.32,53900.0,44.6645,44.7274,44.6593,44.675,53900.0
2012-05-16 15:00:00,85.33,85.35,85.27,85.28,58800.0,44.6802,44.6907,44.6488,44.6541,58800.0
2012-05-16 15:05:00,85.29,85.39,85.29,85.36,44600.0,44.6593,44.7117,44.6593,44.6959,44600.0
2012-05-16 15:10:00,85.36,85.37,85.26,85.28,68600.0,44.6959,44.7012,44.6436,44.6541,68600.0
2012-05-16 15:15:00,85.27,85.4,85.26,85.36,56800.0,44.6488,44.7169,44.6436,44.6959,56800.0
2012-05-16 15:20:00,85.37,85.41,85.3,85.41,62300.0,44.7012,44.7221,44.6645,44.7221,62300.0
2012-05-16 15:25:00,85.41,85.5,85.38,85.38,69000.0,44.7221,44.7692,44.7064,44.7064,69000.0
2012-05-16 15:30:00,85.38,85.46,85.35,85.46,112200.0,44.7064,44.7483,44.6907,44.7483,112200.0
2012-05-16 15:35:00,85.46,85.54,85.45,85.5,104600.0,44.7483,44.7902,44.7431,44.7692,104600.0
2012-05-16 15:40:00,85.48,85.49,85.4,85.43,86600.0,44.7588,44.764,44.7169,44.7326,86600.0
2012-05-16 15:45:00,85.42,85.5,85.35,85.38,106500.0,44.7274,44.7692,44.6907,44.7064,106500.0
2012-05-16 15:50:00,85.38,85.38,85.25,85.34,140100.0,44.7064,44.7064,44.6383,44.6855,140100.0
2012-05-16 15:55:00,85.34,85.41,85.25,85.25,212300.0,44.6855,44.7221,44.6383,44.6383,212300.0
2012-05-17 09:30:00,85.12,85.31,85.0,85.05,96800.0,44.5703,44.6698,44.5074,44.5336,96800.0
2012-05-17 09:35:00,85.12,85.16,84.97,84.97,34500.0,44.5703,44.5912,44.4917,44.4917,34500.0
2012-05-17 09:40:00,84.97,85.03,84.89,84.93,122500.0,44.4917,44.5231,44.4498,44.4708,122500.0
2012-05-17 09:45:00,84.93,85.12,84.92,85.08,66400.0,44.4708,44.5703,44.4656,44.5493,66400.0
2012-05-17 09:50:00,85.08,85.08,84.85,84.89,66000.0,44.5493,44.5493,44.4289,44.4498,66000.0
2012-05-17 09:55:00,84.92,85.03,84.87,85.0,47800.0,44.4656,44.5231,44.4394,44.5074,47800.0
2012-05-17 10:00:00,84.99,84.99,84.56,84.87,86700.0,44.5022,44.5022,44.2771,44.4394,86700.0
2012-05-17 10:05:00,84.88,84.96,84.73,84.79,58000.0,44.4446,44.4865,44.3661,44.3975,58000.0
2012-05-17 10:10:00,84.79,84.92,84.69,84.86,37100.0,44.3975,44.4656,44.3451,44.4341,37100.0
2012-05-17 10:15:00,84.87,84.98,84.84,84.88,30500.0,44.4394,44.497,44.4237,44.4446,30500.0
2012-05-17 10:20:00,84.88,84.92,84.72,84.74,41700.0,44.4446,44.4656,44.3608,44.3713,41700.0
2012-05-17 10:25:00,84.74,84.76,84.62,84.71,33100.0,44.3713,44.3818,44.3085,44.3556,33100.0
2012-05-17 10:30:00,84.71,84.83,84.7,84.8,41800.0,44.3556,44.4184,44.3504,44.4027,41800.0
2012-05-17 10:35:00,84.81,84.95,84.8,84.94,48000.0,44.408,44.4813,44.4027,44.476,48000.0
2012-05-17 10:40:00,84.94,85.01,84.9,84.93,31700.0,44.476,44.5127,44.4551,44.4708,31700.0
2012-05-17 10:45:00,84.92,84.96,84.81,84.82,34900.0,44.4656,44.4865,44.408,44.4132,34900.0
2012-05-17 10:50:00,84.82,84.91,84.77,84.81,75500.0,44.4132,44.4603,44.387,44.408,75500.0
2012-05-17 10:55:00,84.83,84.87,84.8,84.87,30200.0,44.4184,44.4394,44.4027,44.4394,30200.0
2012-05-17 11:00:00,84.86,84.88,84.79,84.79,54200.0,44.4341,44.4446,44.3975,44.3975,54200.0
2012-05-17 11:05:00,84.8,84.85,84.76,84.82,49100.0,44.4027,44.4289,44.3818,44.4132,49100.0
2012-05-17 11:10:00,84.82,84.82,84.63,84.65,57800.0,44.4132,44.4132,44.3137,44.3242,57800.0
2012-05-17 11:15:00,84.64,84.66,84.58,84.65,29300.0,44.3189,44.3294,44.2875,44.3242,29300.0
2012-05-17 11:20:00,84.63,84.66,84.58,84.65,34600.0,44.3137,44.3294,44.2875,44.3242,34600.0
2012-05-17 11:25:00,84.65,84.65,84.52,84.54,30800.0,44.3242,44.3242,44.2561,44.2666,30800.0
2012-05-17 11:30:00,84.54,84.55,84.41,84.42,49800.0,44.2666,44.2718,44.1985,44.2037,49800.0
2012-05-17 11:35:00,84.43,84.48,84.37,84.46,36900.0,44.209,44.2352,44.1776,44.2247,36900.0
2012-05-17 11:40:00,84.46,84.48,84.35,84.37,60500.0,44.2247,44.2352,44.1671,44.1776,60500.0
2012-05-17 11:45:00,84.38,84.44,84.36,84.41,37800.0,44.1828,44.2142,44.1723,44.1985,37800.0
2012-05-17 11:50:00,84.41,84.5,84.38,84.49,27600.0,44.1985,44.2456,44.1828,44.2404,27600.0
2012-05-17 11:55:00,84.49,84.58,84.48,84.54,30300.0,44.2404,44.2875,44.2352,44.2666,30300.0
2012-05-17 12:00:00,84.54,84.54,84.38,84.4,36700.0,44.2666,44.2666,44.1828,44.1933,36700.0
2012-05-17 12:05:00,84.4,84.44,84.32,84.37,45100.0,44.1933,44.2142,44.1514,44.1776,45100.0
2012-05-17 12:10:00,84.37,84.42,84.33,84.4,45800.0,44.1776,44.2037,44.1566,44.1933,45800.0
2012-05-17 12:15:00,84.39,84.59,84.39,84.57,36200.0,44.188,44.2928,44.188,44.2823,36200.0
2012-05-17 12:20:00,84.59,84.75,84.54,84.73,32200.0,44.2928,44.3765,44.2666,44.3661,32200.0
2012-05-17 12:25:00,84.76,84.77,84.62,84.65,29300.0,44.3818,44.387,44.3085,44.3242,29300.0
2012-05-17 12:30:00,84.65,84.68,84.51,84.52,41300.0,44.3242,44.3399,44.2509,44.2561,41300.0
2012-05-17 12:35:00,84.53,84.65,84.51,84.65,24300.0,44.2613,44.3242,44.2509,44.3242,24300.0
2012-05-17 12:40:00,84.65,84.71,84.64,84.64,27800.0,44.3242,44.3556,44.3189,44.3189,27800.0
2012-05-17 12:45:00,84.65,84.66,84.59,84.65,19600.0,44.3242,44.3294,44.2928,44.3242,19600.0
2012-05-17 12:50:00,84.66,84.66,84.55,84.6,19100.0,44.3294,44.3294,44.2718,44.298,19100.0
2012-05-17 12:55:00,84.61,84.68,84.59,84.67,22100.0,44.3032,44.3399,44.2928,44.3346,22100.0
2012-05-17 13:00:00,84.67,84.67,84.61,84.66,66700.0,44.3346,44.3346,44.3032,44.3294,66700.0
2012-05-17 13:05:00,84.64,84.79,84.64,84.73,42500.0,44.3189,44.3975,44.3189,44.3661,42500.0
2012-05-17 13:10:00,84.73,84.77,84.67,84.67,32600.0,44.3661,44.387,44.3346,44.3346,32600.0
2012-05-17 13:15:00,84.67,84.7,84.65,84.68,40800.0,44.3346,44.3504,44.3242,44.3399,40800.0
2012-05-17 13:20:00,84.69,84.77,84.67,84.77,53700.0,44.3451,44.387,44.3346,44.387,53700.0
2012-05-17 13:25:00,84.77,84.77,84.63,84.65,29800.0,44.387,44.387,44.3137,44.3242,29800.0
2012-05-17 13:30:00,84.65,84.65,84.57,84.63,18700.0,44.3242,44.3242,44.2823,44.3137,18700.0
2012-05-17 13:35:00,84.63,84.63,84.51,84.54,80100.0,44.3137,44.3137,44.2509,44.2666,80100.0
2012-05-17 13:40:00,84.54,84.56,84.42,84.44,25700.0,44.2666,44.2771,44.2037,44.2142,25700.0
2012-05-17 13:45:00,84.45,84.45,84.35,84.41,34200.0,44.2195,44.2195,44.1671,44.1985,34200.0
2012-05-17 13:50:00,84.43,84.51,84.43,84.51,31800.0,44.209,44.2509,44.209,44.2509,31800.0
2012-05-17 13:55:00,84.51,84.63,84.48,84.62,24700.0,44.2509,44.3137,44.2352,44.3085,24700.0
2012-05-17 14:00:00,84.61,84.66,84.59,84.66,50600.0,44.3032,44.3294,44.2928,44.3294,50600.0
2012-05-17 14:05:00,84.65,84.66,84.55,84.55,27500.0,44.3242,44.3294,44.2718,44.2718,27500.0
2012-05-17 14:10:00,84.56,84.67,84.54,84.54,33700.0,44.2771,44.3346,44.2666,44.2666,33700.0
2012-05-17 14:15:00,84.54,84.55,84.48,84.51,37100.0,44.2666,44.2718,44.2352,44.2509,37100.0
2012-05-17 14:20:00,84.52,84.62,84.52,84.58,43900.0,44.2561,44.3085,44.2561,44.2875,43900.0
2012-05-17 14:25:00,84.59,84.59,84.45,84.5,63800.0,44.2928,44.2928,44.2195,44.2456,63800.0
2012-05-17 14:30:00,84.5,84.56,84.45,84.45,39700.0,44.2456,44.2771,44.2195,44.2195,39700.0
2012-05-17 14:35:00,84.46,84.51,84.42,84.49,77500.0,44.2247,44.2509,44.2037,44.2404,77500.0
2012-05-17 14:40:00,84.49,84.53,84.48,84.52,40100.0,44.2404,44.2613,44.2352,44.2561,40100.0
2012-05-17 14:45:00,84.53,84.56,84.48,84.5,59600.0,44.2613,44.2771,44.2352,44.2456,59600.0
2012-05-17 14:50:00,84.5,84.62,84.5,84.55,42800.0,44.2456,44.3085,44.2456,44.2718,42800.0
2012-05-17 14:55:00,84.55,84.67,84.55,84.65,44100.0,44.2718,44.3346,44.2718,44.3242,44100.0
2012-05-17 15:00:00,84.64,84.75,84.6,84.72,52600.0,44.3189,44.3765,44.298,44.3608,52600.0
2012-05-17 15:05:00,84.72,84.74,84.5,84.55,75200.0,44.3608,44.3713,44.2456,44.2718,75200.0
2012-05-17 15:10:00,84.54,84.68,84.51,84.68,75600.0,44.2666,44.3399,44.2509,44.3399,75600.0
2012-05-17 15:15:00,84.67,84.69,84.59,84.69,41000.0,44.3346,44.3451,44.2928,44.3451,41000.0
2012-05-17 15:20:00,84.68,84.69,84.52,84.54,43400.0,44.3399,44.3451,44.2561,44.2666,43400.0
2012-05-17 15:25:00,84.53,84.61,84.49,84.57,60500.0,44.2613,44.3032,44.2404,44.2823,60500.0
2012-05-17 15:30:00,84.57,84.64,84.51,84.61,95400.0,44.2823,44.3189,44.2509,44.3032,95400.0
2012-05-17 15:35:00,84.6,84.6,84.43,84.45,88100.0,44.298,44.298,44.209,44.2195,88100.0
2012-05-17 15:40:00,84.46,84.52,84.42,84.52,128200.0,44.2247,44.2561,44.2037,44.2561,128200.0
2012-05-17 15:45:00,84.51,84.52,84.43,84.45,99000.0,44.2509,44.2561,44.209,44.2195,99000.0
2012-05-17 15:50:00,84.44,84.45,84.34,84.38,165300.0,44.2142,44.2195,44.1619,44.1828,165300.0
2012-05-17 15:55:00,84.37,84.37,84.19,84.2,293500.0,44.1776,44.1776,44.0833,44.0885,293500.0
2012-05-18 09:30:00,84.52,84.66,84.43,84.53,1462500.0,44.2561,44.3294,44.209,44.2613,1462500.0
2012-05-18 09:35:00,84.53,84.57,84.37,84.45,65100.0,44.2613,44.2823,44.1776,44.2195,65100.0
2012-05-18 09:40:00,84.45,84.74,84.44,84.72,61500.0,44.2195,44.3713,44.2142,44.3608,61500.0
2012-05-18 09:45:00,84.74,85.0,84.7,85.0,87000.0,44.3713,44.5074,44.3504,44.5074,87000.0
2012-05-18 09:50:00,85.0,85.04,84.91,84.98,104300.0,44.5074,44.5284,44.4603,44.497,104300.0
2012-05-18 09:55:00,84.99,85.02,84.91,84.95,43900.0,44.5022,44.5179,44.4603,44.4813,43900.0
2012-05-18 10:00:00,84.95,84.98,84.83,84.95,49900.0,44.4813,44.497,44.4184,44.4813,49900.0
2012-05-18 10:05:00,84.93,85.0,84.92,84.95,41900.0,44.4708,44.5074,44.4656,44.4813,41900.0
2012-05-18 10:10:00,84.94,85.12,84.86,85.07,85800.0,44.476,44.5703,44.4341,44.5441,85800.0
2012-05-18 10:15:00,85.07,85.08,84.99,85.05,41000.0,44.5441,44.5493,44.5022,44.5336,41000.0
2012-05-18 10:20:00,85.05,85.07,85.02,85.05,50500.0,44.5336,44.5441,44.5179,44.5336,50500.0
2012-05-18 10:25:00,85.05,85.12,85.01,85.12,108700.0,44.5336,44.5703,44.5127,44.5703,108700.0
2012-05-18 10:30:00,85.11,85.13,85.01,85.04,87100.0,44.565,44.5755,44.5127,44.5284,87100.0
2012-05-18 10:35:00,85.03,85.08,84.96,84.97,33700.0,44.5231,44.5493,44.4865,44.4917,33700.0
2012-05-18 10:40:00,84.98,85.01,84.92,84.99,35100.0,44.497,44.5127,44.4656,44.5022,35100.0
2012-05-18 10:45:00,85.0,85.1,84.97,85.1,101400.0,44.5074,44.5598,44.4917,44.5598,101400.0
2012-05-18 10:50:00,85.1,85.11,85.01,85.11,30800.0,44.5598,44.565,44.5127,44.565,30800.0
2012-05-18 10:55:00,85.1,85.11,85.01,85.05,45300.0,44.5598,44.565,44.5127,44.5336,45300.0
2012-05-18 11:00:00,85.06,85.1,85.02,85.04,81800.0,44.5389,44.5598,44.5179,44.5284,81800.0
2012-05-18 11:05:00,85.05,85.16,85.04,85.1,58200.0,44.5336,44.5912,44.5284,44.5598,58200.0
2012-05-18 11:10:00,85.11,85.27,85.08,85.25,68100.0,44.565,44.6488,44.5493,44.6383,68100.0
2012-05-18 11:15:00,85.23,85.31,85.23,85.25,40400.0,44.6279,44.6698,44.6279,44.6383,40400.0
2012-05-18 11:20:00,85.24,85.26,85.19,85.19,30800.0,44.6331,44.6436,44.6069,44.6069,30800.0
2012-05-18 11:25:00,85.18,85.28,85.15,85.21,43200.0,44.6017,44.6541,44.586,44.6174,43200.0
2012-05-18 11:30:00,85.21,85.29,84.99,85.1,49100.0,44.6174,44.6593,44.5022,44.5598,49100.0
2012-05-18 11:35:00,85.11,85.13,84.82,84.92,61800.0,44.565,44.5755,44.4132,44.4656,61800.0
2012-05-18 11:40:00,84.91,85.01,84.85,85.0,59000.0,44.4603,44.5127,44.4289,44.5074,59000.0
2012-05-18 11:45:00,85.03,85.08,84.9,84.93,32200.0,44.5231,44.5493,44.4551,44.4708,32200.0
2012-05-18 11:50:00,84.94,84.97,84.76,84.91,64400.0,44.476,44.4917,44.3818,44.4603,64400.0
2012-05-18 11:55:00,84.91,84.94,84.8,84.89,55400.0,44.4603,44.476,44.4027,44.4498,55400.0
2012-05-18 12:00:00,84.86,85.07,84.83,84.92,47800.0,44.4341,44.5441,44.4184,44.4656,47800.0
2012-05-18 12:05:00,84.92,85.0,84.87,84.91,48700.0,44.4656,44.5074,44.4394,44.4603,48700.0
2012-05-18 12:10:00,84.92,84.94,84.76,84.77,43200.0,44.4656,44.476,44.3818,44.387,43200.0
2012-05-18 12:15:00,84.76,84.76,84.64,84.75,52000.0,44.3818,44.3818,44.3189,44.3765,52000.0
2012-05-18 12:20:00,84.76,84.91,84.76,84.9,39400.0,44.3818,44.4603,44.3818,44.4551,39400.0
2012-05-18 12:25:00,84.9,84.95,84.86,84.92,168800.0,44.4551,44.4813,44.4341,44.4656,168800.0
2012-05-18 12:30:00,84.93,84.94,84.82,84.82,18700.0,44.4708,44.476,44.4132,44.4132,18700.0
2012-05-18 12:35:00,84.81,84.81,84.74,84.77,35100.0,44.408,44.408,44.3713,44.387,35100.0
2012-05-18 12:40:00,84.78,84.92,84.78,84.89,25600.0,44.3922,44.4656,44.3922,44.4498,25600.0
2012-05-18 12:45:00,84.89,84.92,84.8,84.81,23800.0,44.4498,44.4656,44.4027,44.408,23800.0
2012-05-18 12:50:00,84.82,84.87,84.74,84.75,21000.0,44.4132,44.4394,44.3713,44.3765,21000.0
2012-05-18 12:55:00,84.75,84.77,84.7,84.77,28000.0,44.3765,44.387,44.3504,44.387,28000.0
2012-05-18 13:00:00,84.77,84.79,84.68,84.68,45000.0,44.387,44.3975,44.3399,44.3399,45000.0
2012-05-18 13:05:00,84.67,84.69,84.64,84.65,22700.0,44.3346,44.3451,44.3189,44.3242,22700.0
2012-05-18 13:10:00,84.65,84.77,84.64,84.71,43500.0,44.3242,44.387,44.3189,44.3556,43500.0
2012-05-18 13:15:00,84.72,84.84,84.71,84.73,66200.0,44.3608,44.4237,44.3556,44.3661,66200.0
2012-05-18 13:20:00,84.73,84.79,84.68,84.68,30400.0,44.3661,44.3975,44.3399,44.3399,30400.0
2012-05-18 13:25:00,84.66,84.71,84.6,84.7,43100.0,44.3294,44.3556,44.298,44.3504,43100.0
2012-05-18 13:30:00,84.71,84.75,84.64,84.74,46300.0,44.3556,44.3765,44.3189,44.3713,46300.0
2012-05-18 13:35:00,84.74,84.75,84.65,84.67,25800.0,44.3713,44.3765,44.3242,44.3346,25800.0
2012-05-18 13:40:00,84.67,84.72,84.66,84.67,26900.0,44.3346,44.3608,44.3294,44.3346,26900.0
2012-05-18 13:45:00,84.66,84.69,84.59,84.67,30700.0,44.3294,44.3451,44.2928,44.3346,30700.0
2012-05-18 13:50:00,84.69,84.73,84.62,84.71,30300.0,44.3451,44.3661,44.3085,44.3556,30300.0
2012-05-18 13:55:00,84.71,84.75,84.67,84.68,43200.0,44.3556,44.3765,44.3346,44.3399,43200.0
2012-05-18 14:00:00,84.68,84.68,84.55,84.61,31600.0,44.3399,44.3399,44.2718,44.3032,31600.0
2012-05-18 14:05:00,84.61,84.61,84.42,84.46,42900.0,44.3032,44.3032,44.2037,44.2247,42900.0
2012-05-18 14:10:00,84.46,84.58,84.41,84.58,35200.0,44.2247,44.2875,44.1985,44.2875,35200.0
2012-05-18 14:15:00,84.58,84.66,84.48,84.49,33200.0,44.2875,44.3294,44.2352,44.2404,33200.0
2012-05-18 14:20:00,84.49,84.53,84.44,84.44,34500.0,44.2404,44.2613,44.2142,44.2142,34500.0
2012-05-18 14:25:00,84.44,84.59,84.4,84.58,38300.0,44.2142,44.2928,44.1933,44.2875,38300.0
2012-05-18 14:30:00,84.57,84.6,84.36,84.4,46800.0,44.2823,44.298,44.1723,44.1933,46800.0
2012-05-18 14:35:00,84.4,84.51,84.4,84.45,31600.0,44.1933,44.2509,44.1933,44.2195,31600.0
2012-05-18 14:40:00,84.44,84.44,84.29,84.33,55600.0,44.2142,44.2142,44.1357,44.1566,55600.0
2012-05-18 14:45:00,84.32,84.42,84.31,84.41,39100.0,44.1514,44.2037,44.1461,44.1985,39100.0
2012-05-18 14:50:00,84.41,84.5,84.35,84.41,45500.0,44.1985,44.2456,44.1671,44.1985,45500.0
2012-05-18 14:55:00,84.42,84.45,84.32,84.45,73200.0,44.2037,44.2195,44.1514,44.2195,73200.0
2012-05-18 15:00:00,84.45,84.54,84.36,84.51,87000.0,44.2195,44.2666,44.1723,44.2509,87000.0
2012-05-18 15:05:00,84.51,84.7,84.5,84.7,74800.0,44.2509,44.3504,44.2456,44.3504,74800.0
2012-05-18 15:10:00,84.7,84.81,84.65,84.68,74900.0,44.3504,44.408,44.3242,44.3399,74900.0
2012-05-18 15:15:00,84.67,84.7,84.59,84.66,35200.0,44.3346,44.3504,44.2928,44.3294,35200.0
2012-05-18 15:20:00,84.66,84.66,84.35,84.37,76600.0,44.3294,44.3294,44.1671,44.1776,76600.0
2012-05-18 15:25:00,84.37,84.41,84.3,84.34,50000.0,44.1776,44.1985,44.1409,44.1619,50000.0
2012-05-18 15:30:00,84.35,84.39,84.27,84.33,84100.0,44.1671,44.188,44.1252,44.1566,84100.0
2012-05-18 15:35:00,84.33,84.34,84.21,84.29,115900.0,44.1566,44.1619,44.0938,44.1357,115900.0
2012-05-18 15:40:00,84.28,84.28,84.2,84.21,82800.0,44.1304,44.1304,44.0885,44.0938,82800.0
2012-05-18 15:45:00,84.21,84.37,84.19,84.27,110000.0,44.0938,44.1776,44.0833,44.1252,110000.0
2012-05-18 15:50:00,84.27,84.27,84.11,84.12,98700.0,44.1252,44.1252,44.0414,44.0467,98700.0
2012-05-18 15:55:00,84.13,84.34,84.13,84.3,231900.0,44.0519,44.1619,44.0519,44.1409,231900.0
2012-05-21 09:30:00,84.6,84.6,84.21,84.36,119800.0,44.298,44.298,44.0938,44.1723,119800.0
2012-05-21 09:35:00,84.37,84.39,84.18,84.26,86300.0,44.1776,44.188,44.0781,44.12,86300.0
2012-05-21 09:40:00,84.26,84.28,84.09,84.16,46300.0,44.12,44.1304,44.031,44.0676,46300.0
2012-05-21 09:45:00,84.15,84.21,84.02,84.08,47100.0,44.0624,44.0938,43.9943,44.0257,47100.0
2012-05-21 09:50:00,84.08,84.18,84.02,84.03,34000.0,44.0257,44.0781,43.9943,43.9995,34000.0
2012-05-21 09:55:00,84.04,84.21,83.78,84.16,110700.0,44.0048,44.0938,43.8686,44.0676,110700.0
2012-05-21 10:00:00,84.17,84.35,84.12,84.24,59700.0,44.0728,44.1671,44.0467,44.1095,59700.0
2012-05-21 10:05:00,84.24,84.25,84.19,84.2,34300.0,44.1095,44.1147,44.0833,44.0885,34300.0
2012-05-21 10:10:00,84.2,84.2,84.11,84.17,42900.0,44.0885,44.0885,44.0414,44.0728,42900.0
2012-05-21 10:15:00,84.16,84.24,84.13,84.19,35700.0,44.0676,44.1095,44.0519,44.0833,35700.0
2012-05-21 10:20:00,84.19,84.19,84.11,84.13,27200.0,44.0833,44.0833,44.0414,44.0519,27200.0
2012-05-21 10:25:00,84.11,84.14,84.03,84.08,26300.0,44.0414,44.0571,43.9995,44.0257,26300.0
2012-05-21 10:30:00,84.09,84.2,84.09,84.15,43500.0,44.031,44.0885,44.031,44.0624,43500.0
2012-05-21 10:35:00,84.15,84.19,84.06,84.07,47900.0,44.0624,44.0833,44.0152,44.0205,47900.0
2012-05-21 10:40:00,84.08,84.15,84.04,84.08,36600.0,44.0257,44.0624,44.0048,44.0257,36600.0
2012-05-21 10:45:00,84.08,84.12,84.03,84.05,34200.0,44.0257,44.0467,43.9995,44.01,34200.0
2012-05-21 10:50:00,84.05,84.33,84.05,84.33,54000.0,44.01,44.1566,44.01,44.1566,54000.0
2012-05-21 10:55:00,84.33,84.34,84.17,84.19,49400.0,44.1566,44.1619,44.0728,44.0833,49400.0
2012-05-21 11:00:00,84.19,84.25,84.13,84.19,152200.0,44.0833,44.1147,44.0519,44.0833,152200.0
2012-05-21 11:05:00,84.18,84.18,84.07,84.09,36200.0,44.0781,44.0781,44.0205,44.031,36200.0
2012-05-21 11:10:00,84.08,84.09,84.0,84.04,36000.0,44.0257,44.031,43.9838,44.0048,36000.0
2012-05-21 11:15:00,84.03,84.07,83.97,84.03,26400.0,43.9995,44.0205,43.9681,43.9995,26400.0
2012-05-21 11:20:00,84.07,84.07,83.92,84.02,30000.0,44.0205,44.0205,43.9419,43.9943,30000.0
2012-05-21 11:25:00,84.01,84.02,83.94,83.98,33200.0,43.9891,43.9943,43.9524,43.9734,33200.0
2012-05-21 11:30:00,84.01,84.07,83.96,84.05,39900.0,43.9891,44.0205,43.9629,44.01,39900.0
2012-05-21 11:35:00,84.05,84.16,84.04,84.12,39000.0,44.01,44.0676,44.0048,44.0467,39000.0
2012-05-21 11:40:00,84.11,84.12,84.04,84.06,26100.0,44.0414,44.0467,44.0048,44.0152,26100.0
2012-05-21 11:45:00,84.06,84.15,84.06,84.14,58700.0,44.0152,44.0624,44.0152,44.0571,58700.0
2012-05-21 11:50:00,84.15,84.23,84.14,84.18,45000.0,44.0624,44.1043,44.0571,44.0781,45000.0
2012-05-21 11:55:00,84.2,84.21,84.18,84.18,36100.0,44.0885,44.0938,44.0781,44.0781,36100.0
2012-05-21 12:00:00,84.19,84.22,84.16,84.22,35100.0,44.0833,44.099,44.0676,44.099,35100.0
2012-05-21 12:05:00,84.21,84.27,84.19,84.21,19800.0,44.0938,44.1252,44.0833,44.0938,19800.0
2012-05-21 12:10:00,84.22,84.26,84.22,84.23,15200.0,44.099,44.12,44.099,44.1043,15200.0
2012-05-21 12:15:00,84.24,84.27,84.19,84.26,39200.0,44.1095,44.1252,44.0833,44.12,39200.0
2012-05-21 12:20:00,84.25,84.32,84.25,84.3,79100.0,44.1147,44.1514,44.1147,44.1409,79100.0
2012-05-21 12:25:00,84.3,84.38,84.29,84.35,70600.0,44.1409,44.1828,44.1357,44.1671,70600.0
2012-05-21 12:30:00,84.35,84.39,84.32,84.32,51500.0,44.1671,44.188,44.1514,44.1514,51500.0
2012-05-21 12:35:00,84.32,84.35,84.29,84.31,29200.0,44.1514,44.1671,44.1357,44.1461,29200.0
2012-05-21 12:40:00,84.31,84.33,84.29,84.31,32700.0,44.1461,44.1566,44.1357,44.1461,32700.0
2012-05-21 12:45:00,84.32,84.35,84.31,84.35,32000.0,44.1514,44.1671,44.1461,44.1671,32000.0
2012-05-21 12:50:00,84.35,84.38,84.32,84.33,65400.0,44.1671,44.1828,44.1514,44.1566,65400.0
2012-05-21 12:55:00,84.34,84.39,84.33,84.39,36000.0,44.1619,44.188,44.1566,44.188,36000.0
2012-05-21 13:00:00,84.39,84.41,84.35,84.41,28000.0,44.188,44.1985,44.1671,44.1985,28000.0
2012-05-21 13:05:00,84.4,84.43,84.37,84.42,38800.0,44.1933,44.209,44.1776,44.2037,38800.0
2012-05-21 13:10:00,84.42,84.47,84.42,84.45,40400.0,44.2037,44.2299,44.2037,44.2195,40400.0
2012-05-21 13:15:00,84.45,84.5,84.44,84.5,37300.0,44.2195,44.2456,44.2142,44.2456,37300.0
2012-05-21 13:20:00,84.49,84.51,84.47,84.49,60000.0,44.2404,44.2509,44.2299,44.2404,60000.0
2012-05-21 13:25:00,84.5,84.53,84.47,84.5,69900.0,44.2456,44.2613,44.2299,44.2456,69900.0
2012-05-21 13:30:00,84.5,84.53,84.49,84.49,24100.0,44.2456,44.2613,44.2404,44.2404,24100.0
2012-05-21 13:35:00,84.48,84.52,84.46,84.48,14000.0,44.2352,44.2561,44.2247,44.2352,14000.0
2012-05-21 13:40:00,84.48,84.49,84.45,84.48,12800.0,44.2352,44.2404,44.2195,44.2352,12800.0
2012-05-21 13:45:00,84.48,84.56,84.45,84.5,22600.0,44.2352,44.2771,44.2195,44.2456,22600.0
2012-05-21 13:50:00,84.49,84.52,84.43,84.44,25200.0,44.2404,44.2561,44.209,44.2142,25200.0
2012-05-21 13:55:00,84.44,84.51,84.42,84.51,27500.0,44.2142,44.2509,44.2037,44.2509,27500.0
2012-05-21 14:00:00,84.51,84.55,84.44,84.48,33000.0,44.2509,44.2718,44.2142,44.2352,33000.0
2012-05-21 14:05:00,84.47,84.59,84.46,84.59,21800.0,44.2299,44.2928,44.2247,44.2928,21800.0
2012-05-21 14:10:00,84.59,84.68,84.58,84.65,36000.0,44.2928,44.3399,44.2875,44.3242,36000.0
2012-05-21 14:15:00,84.65,84.67,84.59,84.64,60000.0,44.3242,44.3346,44.2928,44.3189,60000.0
2012-05-21 14:20:00,84.65,84.7,84.61,84.62,118400.0,44.3242,44.3504,44.3032,44.3085,118400.0
2012-05-21 14:25:00,84.62,84.62,84.53,84.53,31600.0,44.3085,44.3085,44.2613,44.2613,31600.0
2012-05-21 14:30:00,84.53,84.53,84.49,84.5,72500.0,44.2613,44.2613,44.2404,44.2456,72500.0
2012-05-21 14:35:00,84.51,84.59,84.51,84.56,23200.0,44.2509,44.2928,44.2509,44.2771,23200.0
2012-05-21 14:40:00,84.53,84.6,84.53,84.6,24000.0,44.2613,44.298,44.2613,44.298,24000.0
2012-05-21 14:45:00,84.59,84.68,84.59,84.68,32100.0,44.2928,44.3399,44.2928,44.3399,32100.0
2012-05-21 14:50:00,84.68,84.75,84.66,84.71,83500.0,44.3399,44.3765,44.3294,44.3556,83500.0
2012-05-21 14:55:00,84.71,84.78,84.7,84.74,78300.0,44.3556,44.3922,44.3504,44.3713,78300.0
2012-05-21 15:00:00,84.74,84.76,84.69,84.7,63200.0,44.3713,44.3818,44.3451,44.3504,63200.0
2012-05-21 15:05:00,84.71,84.73,84.65,84.65,39600.0,44.3556,44.3661,44.3242,44.3242,39600.0
2012-05-21 15:10:00,84.64,84.72,84.63,84.71,25900.0,44.3189,44.3608,44.3137,44.3556,25900.0
2012-05-21 15:15:00,84.72,84.78,84.71,84.72,63800.0,44.3608,44.3922,44.3556,44.3608,63800.0
2012-05-21 15:20:00,84.73,84.83,84.73,84.78,65300.0,44.3661,44.4184,44.3661,44.3922,65300.0
2012-05-21 15:25:00,84.78,84.79,84.72,84.73,43200.0,44.3922,44.3975,44.3608,44.3661,43200.0
2012-05-21 15:30:00,84.72,84.75,84.66,84.75,50800.0,44.3608,44.3765,44.3294,44.3765,50800.0
2012-05-21 15:35:00,84.74,84.75,84.67,84.72,45900.0,44.3713,44.3765,44.3346,44.3608,45900.0
2012-05-21 15:40:00,84.73,84.78,84.72,84.74,71700.0,44.3661,44.3922,44.3608,44.3713,71700.0
2012-05-21 15:45:00,84.74,84.79,84.7,84.78,99800.0,44.3713,44.3975,44.3504,44.3922,99800.0
2012-05-21 15:50:00,84.78,84.82,84.78,84.81,92700.0,44.3922,44.4132,44.3922,44.408,92700.0
2012-05-21 15:55:00,84.82,84.86,84.74,84.74,346400.0,44.4132,44.4341,44.3713,44.3713,346400.0
2012-05-22 09:30:00,84.99,85.15,84.8,85.15,117200.0,44.5022,44.586,44.4027,44.586,117200.0
2012-05-22 09:35:00,85.15,85.19,84.96,84.97,63700.0,44.586,44.6069,44.4865,44.4917,63700.0
2012-05-22 09:40:00,84.97,85.14,84.96,85.13,51900.0,44.4917,44.5807,44.4865,44.5755,51900.0
2012-05-22 09:45:00,85.11,85.21,85.09,85.12,60400.0,44.565,44.6174,44.5546,44.5703,60400.0
2012-05-22 09:50:00,85.12,85.16,85.05,85.1,75100.0,44.5703,44.5912,44.5336,44.5598,75100.0
2012-05-22 09:55:00,85.1,85.17,85.05,85.12,112600.0,44.5598,44.5965,44.5336,44.5703,112600.0
2012-05-22 10:00:00,85.11,85.36,85.11,85.36,91600.0,44.565,44.6959,44.565,44.6959,91600.0
2012-05-22 10:05:00,85.35,85.56,85.35,85.43,113100.0,44.6907,44.8007,44.6907,44.7326,113100.0
2012-05-22 10:10:00,85.43,85.49,85.28,85.31,152000.0,44.7326,44.764,44.6541,44.6698,152000.0
2012-05-22 10:15:00,85.31,85.38,85.28,85.31,152700.0,44.6698,44.7064,44.6541,44.6698,152700.0
2012-05-22 10:20:00,85.3,85.31,85.2,85.29,59900.0,44.6645,44.6698,44.6122,44.6593,59900.0
2012-05-22 10:25:00,85.3,85.37,85.23,85.26,47400.0,44.6645,44.7012,44.6279,44.6436,47400.0
2012-05-22 10:30:00,85.26,85.41,85.23,85.24,100800.0,44.6436,44.7221,44.6279,44.6331,100800.0
2012-05-22 10:35:00,85.24,85.37,85.22,85.37,145600.0,44.6331,44.7012,44.6226,44.7012,145600.0
2012-05-22 10:40:00,85.37,85.42,85.29,85.31,60300.0,44.7012,44.7274,44.6593,44.6698,60300.0
2012-05-22 10:45:00,85.31,85.43,85.29,85.41,42800.0,44.6698,44.7326,44.6593,44.7221,42800.0
2012-05-22 10:50:00,85.41,85.42,85.32,85.38,46300.0,44.7221,44.7274,44.675,44.7064,46300.0
2012-05-22 10:55:00,85.38,85.5,85.37,85.48,73700.0,44.7064,44.7692,44.7012,44.7588,73700.0
2012-05-22 11:00:00,85.47,85.5,85.41,85.42,76800.0,44.7535,44.7692,44.7221,44.7274,76800.0
2012-05-22 11:05:00,85.42,85.47,85.38,85.38,34900.0,44.7274,44.7535,44.7064,44.7064,34900.0
2012-05-22 11:10:00,85.37,85.48,85.37,85.43,42000.0,44.7012,44.7588,44.7012,44.7326,42000.0
2012-05-22 11:15:00,85.43,85.62,85.42,85.62,101400.0,44.7326,44.8321,44.7274,44.8321,101400.0
2012-05-22 11:20:00,85.62,85.67,85.54,85.54,36900.0,44.8321,44.8583,44.7902,44.7902,36900.0
2012-05-22 11:25:00,85.55,85.59,85.51,85.54,26600.0,44.7954,44.8164,44.7745,44.7902,26600.0
2012-05-22 11:30:00,85.53,85.61,85.49,85.6,31800.0,44.785,44.8268,44.764,44.8216,31800.0
2012-05-22 11:35:00,85.59,85.63,85.56,85.56,31100.0,44.8164,44.8373,44.8007,44.8007,31100.0
2012-05-22 11:40:00,85.56,85.62,85.51,85.6,35100.0,44.8007,44.8321,44.7745,44.8216,35100.0
2012-05-22 11:45:00,85.59,85.59,85.53,85.58,23000.0,44.8164,44.8164,44.785,44.8111,23000.0
2012-05-22 11:50:00,85.59,85.62,85.58,85.6,42200.0,44.8164,44.8321,44.8111,44.8216,42200.0
2012-05-22 11:55:00,85.6,85.66,85.57,85.66,50600.0,44.8216,44.853,44.8059,44.853,50600.0
2012-05-22 12:00:00,85.66,85.7,85.57,85.59,52300.0,44.853,44.874,44.8059,44.8164,52300.0
2012-05-22 12:05:00,85.6,85.61,85.41,85.45,34000.0,44.8216,44.8268,44.7221,44.7431,34000.0
2012-05-22 12:10:00,85.43,85.44,85.39,85.42,24900.0,44.7326,44.7378,44.7117,44.7274,24900.0
2012-05-22 12:15:00,85.42,85.44,85.37,85.44,25000.0,44.7274,44.7378,44.7012,44.7378,25000.0
2012-05-22 12:20:00,85.43,85.52,85.43,85.52,26900.0,44.7326,44.7797,44.7326,44.7797,26900.0
2012-05-22 12:25:00,85.53,85.56,85.5,85.55,21800.0,44.785,44.8007,44.7692,44.7954,21800.0
2012-05-22 12:30:00,85.55,85.56,85.52,85.56,20300.0,44.7954,44.8007,44.7797,44.8007,20300.0
2012-05-22 12:35:00,85.54,85.66,85.54,85.65,43500.0,44.7902,44.853,44.7902,44.8478,43500.0
2012-05-22 12:40:00,85.65,85.7,85.64,85.7,35800.0,44.8478,44.874,44.8426,44.874,35800.0
2012-05-22 12:45:00,85.69,85.73,85.68,85.69,28500.0,44.8687,44.8897,44.8635,44.8687,28500.0
2012-05-22 12:50:00,85.69,85.7,85.64,85.65,24000.0,44.8687,44.874,44.8426,44.8478,24000.0
2012-05-22 12:55:00,85.66,85.71,85.63,85.66,26000.0,44.853,44.8792,44.8373,44.853,26000.0
2012-05-22 13:00:00,85.65,85.72,85.65,85.69,26500.0,44.8478,44.8844,44.8478,44.8687,26500.0
2012-05-22 13:05:00,85.7,85.74,85.68,85.74,37300.0,44.874,44.8949,44.8635,44.8949,37300.0
2012-05-22 13:10:00,85.74,85.77,85.73,85.75,26800.0,44.8949,44.9106,44.8897,44.9002,26800.0
2012-05-22 13:15:00,85.75,85.77,85.66,85.7,37600.0,44.9002,44.9106,44.853,44.874,37600.0
2012-05-22 13:20:00,85.7,85.71,85.68,85.71,16200.0,44.874,44.8792,44.8635,44.8792,16200.0
2012-05-22 13:25:00,85.71,85.74,85.62,85.62,18500.0,44.8792,44.8949,44.8321,44.8321,18500.0
2012-05-22 13:30:00,85.62,85.7,85.57,85.69,35700.0,44.8321,44.874,44.8059,44.8687,35700.0
2012-05-22 13:35:00,85.69,85.69,85.57,85.58,16300.0,44.8687,44.8687,44.8059,44.8111,16300.0
2012-05-22 13:40:00,85.58,85.58,85.47,85.49,33300.0,44.8111,44.8111,44.7535,44.764,33300.0
2012-05-22 13:45:00,85.49,85.49,85.38,85.42,29200.0,44.764,44.764,44.7064,44.7274,29200.0
2012-05-22 13:50:00,85.43,85.5,85.4,85.49,20600.0,44.7326,44.7692,44.7169,44.764,20600.0
2012-05-22 13:55:00,85.5,85.51,85.45,85.46,17200.0,44.7692,44.7745,44.7431,44.7483,17200.0
2012-05-22 14:00:00,85.46,85.53,85.45,85.51,35200.0,44.7483,44.785,44.7431,44.7745,35200.0
2012-05-22 14:05:00,85.5,85.51,85.43,85.44,26000.0,44.7692,44.7745,44.7326,44.7378,26000.0
2012-05-22 14:10:00,85.45,85.47,85.37,85.38,22600.0,44.7431,44.7535,44.7012,44.7064,22600.0
2012-05-22 14:15:00,85.37,85.42,85.36,85.4,34700.0,44.7012,44.7274,44.6959,44.7169,34700.0
2012-05-22 14:20:00,85.4,85.44,85.37,85.44,63200.0,44.7169,44.7378,44.7012,44.7378,63200.0
2012-05-22 14:25:00,85.44,85.47,85.44,85.46,38600.0,44.7378,44.7535,44.7378,44.7483,38600.0
2012-05-22 14:30:00,85.46,85.46,85.34,85.37,40600.0,44.7483,44.7483,44.6855,44.7012,40600.0
2012-05-22 14:35:00,85.37,85.43,85.35,85.42,36400.0,44.7012,44.7326,44.6907,44.7274,36400.0
2012-05-22 14:40:00,85.43,85.46,85.42,85.45,39100.0,44.7326,44.7483,44.7274,44.7431,39100.0
2012-05-22 14:45:00,85.45,85.47,85.42,85.46,58000.0,44.7431,44.7535,44.7274,44.7483,58000.0
2012-05-22 14:50:00,85.46,85.46,85.37,85.37,31100.0,44.7483,44.7483,44.7012,44.7012,31100.0
2012-05-22 14:55:00,85.37,85.42,85.36,85.38,29600.0,44.7012,44.7274,44.6959,44.7064,29600.0
2012-05-22 15:00:00,85.37,85.38,85.31,85.31,58500.0,44.7012,44.7064,44.6698,44.6698,58500.0
2012-05-22 15:05:00,85.31,85.31,85.27,85.31,103600.0,44.6698,44.6698,44.6488,44.6698,103600.0
2012-05-22 15:10:00,85.32,85.32,85.2,85.23,58000.0,44.675,44.675,44.6122,44.6279,58000.0
2012-05-22 15:15:00,85.23,85.29,85.2,85.21,63700.0,44.6279,44.6593,44.6122,44.6174,63700.0
2012-05-22 15:20:00,85.2,85.21,85.14,85.16,54700.0,44.6122,44.6174,44.5807,44.5912,54700.0
2012-05-22 15:25:00,85.16,85.23,85.12,85.13,47100.0,44.5912,44.6279,44.5703,44.5755,47100.0
2012-05-22 15:30:00,85.11,85.11,84.99,85.0,70400.0,44.565,44.565,44.5022,44.5074,70400.0
2012-05-22 15:35:00,85.0,85.03,84.92,84.94,90800.0,44.5074,44.5231,44.4656,44.476,90800.0
2012-05-22 15:40:00,84.94,85.01,84.79,84.84,112500.0,44.476,44.5127,44.3975,44.4237,112500.0
2012-05-22 15:45:00,84.83,84.94,84.7,84.71,197400.0,44.4184,44.476,44.3504,44.3556,197400.0
2012-05-22 15:50:00,84.72,84.94,84.71,84.89,161000.0,44.3608,44.476,44.3556,44.4498,161000.0
2012-05-22 15:55:00,84.88,85.07,84.83,85.06,212800.0,44.4446,44.5441,44.4184,44.5389,212800.0
2012-05-23 09:30:00,84.67,84.92,84.53,84.73,150200.0,44.3346,44.4656,44.2613,44.3661,150200.0
2012-05-23 09:35:00,84.73,84.97,84.72,84.85,56600.0,44.3661,44.4917,44.3608,44.4289,56600.0
2012-05-23 09:40:00,84.86,84.87,84.76,84.86,74700.0,44.4341,44.4394,44.3818,44.4341,74700.0
2012-05-23 09:45:00,84.85,84.88,84.78,84.84,61100.0,44.4289,44.4446,44.3922,44.4237,61100.0
2012-05-23 09:50:00,84.84,84.86,84.75,84.77,32300.0,44.4237,44.4341,44.3765,44.387,32300.0
2012-05-23 09:55:00,84.77,84.86,84.73,84.73,46900.0,44.387,44.4341,44.3661,44.3661,46900.0
2012-05-23 10:00:00,84.74,84.78,84.62,84.65,56600.0,44.3713,44.3922,44.3085,44.3242,56600.0
2012-05-23 10:05:00,84.64,84.73,84.64,84.67,75600.0,44.3189,44.3661,44.3189,44.3346,75600.0
2012-05-23 10:10:00,84.68,84.69,84.56,84.59,50000.0,44.3399,44.3451,44.2771,44.2928,50000.0
2012-05-23 10:15:00,84.6,84.63,84.45,84.45,43400.0,44.298,44.3137,44.2195,44.2195,43400.0
2012-05-23 10:20:00,84.43,84.47,84.35,84.43,49200.0,44.209,44.2299,44.1671,44.209,49200.0
2012-05-23 10:25:00,84.44,84.45,84.32,84.35,35900.0,44.2142,44.2195,44.1514,44.1671,35900.0
2012-05-23 10:30:00,84.36,84.37,84.22,84.23,84800.0,44.1723,44.1776,44.099,44.1043,84800.0
2012-05-23 10:35:00,84.22,84.25,84.18,84.2,45400.0,44.099,44.1147,44.0781,44.0885,45400.0
2012-05-23 10:40:00,84.2,84.25,84.2,84.22,45700.0,44.0885,44.1147,44.0885,44.099,45700.0
2012-05-23 10:45:00,84.2,84.22,84.18,84.2,68100.0,44.0885,44.099,44.0781,44.0885,68100.0
2012-05-23 10:50:00,84.2,84.27,84.19,84.27,51900.0,44.0885,44.1252,44.0833,44.1252,51900.0
2012-05-23 10:55:00,84.26,84.33,84.25,84.28,42300.0,44.12,44.1566,44.1147,44.1304,42300.0
2012-05-23 11:00:00,84.26,84.34,84.23,84.29,35900.0,44.12,44.1619,44.1043,44.1357,35900.0
2012-05-23 11:05:00,84.3,84.49,84.29,84.4,41100.0,44.1409,44.2404,44.1357,44.1933,41100.0
2012-05-23 11:10:00,84.4,84.4,84.31,84.34,28300.0,44.1933,44.1933,44.1461,44.1619,28300.0
2012-05-23 11:15:00,84.34,84.35,84.22,84.22,42400.0,44.1619,44.1671,44.099,44.099,42400.0
2012-05-23 11:20:00,84.22,84.28,84.2,84.2,53600.0,44.099,44.1304,44.0885,44.0885,53600.0
2012-05-23 11:25:00,84.21,84.26,84.19,84.21,44600.0,44.0938,44.12,44.0833,44.0938,44600.0
2012-05-23 11:30:00,84.21,84.39,84.21,84.26,47200.0,44.0938,44.188,44.0938,44.12,47200.0
2012-05-23 11:35:00,84.25,84.25,84.18,84.22,72800.0,44.1147,44.1147,44.0781,44.099,72800.0
2012-05-23 11:40:00,84.21,84.24,84.19,84.2,34800.0,44.0938,44.1095,44.0833,44.0885,34800.0
2012-05-23 11:45:00,84.2,84.22,84.17,84.2,64900.0,44.0885,44.099,44.0728,44.0885,64900.0
2012-05-23 11:50:00,84.2,84.22,84.19,84.2,24900.0,44.0885,44.099,44.0833,44.0885,24900.0
2012-05-23 11:55:00,84.2,84.26,84.18,84.21,35300.0,44.0885,44.12,44.0781,44.0938,35300.0
2012-05-23 12:00:00,84.22,84.24,84.11,84.16,62000.0,44.099,44.1095,44.0414,44.0676,62000.0
2012-05-23 12:05:00,84.16,84.19,84.08,84.17,51500.0,44.0676,44.0833,44.0257,44.0728,51500.0
2012-05-23 12:10:00,84.18,84.24,84.18,84.2,22600.0,44.0781,44.1095,44.0781,44.0885,22600.0
2012-05-23 12:15:00,84.21,84.3,84.21,84.27,53400.0,44.0938,44.1409,44.0938,44.1252,53400.0
2012-05-23 12:20:00,84.26,84.3,84.21,84.26,36800.0,44.12,44.1409,44.0938,44.12,36800.0
2012-05-23 12:25:00,84.26,84.26,84.11,84.13,29300.0,44.12,44.12,44.0414,44.0519,29300.0
2012-05-23 12:30:00,84.14,84.14,84.1,84.1,27400.0,44.0571,44.0571,44.0362,44.0362,27400.0
2012-05-23 12:35:00,84.11,84.15,84.1,84.14,10600.0,44.0414,44.0624,44.0362,44.0571,10600.0
2012-05-23 12:40:00,84.14,84.22,84.13,84.19,34600.0,44.0571,44.099,44.0519,44.0833,34600.0
2012-05-23 12:45:00,84.18,84.35,84.17,84.35,27400.0,44.0781,44.1671,44.0728,44.1671,27400.0
2012-05-23 12:50:00,84.35,84.37,84.31,84.33,23000.0,44.1671,44.1776,44.1461,44.1566,23000.0
2012-05-23 12:55:00,84.33,84.33,84.21,84.22,19200.0,44.1566,44.1566,44.0938,44.099,19200.0
2012-05-23 13:00:00,84.24,84.33,84.24,84.28,16700.0,44.1095,44.1566,44.1095,44.1304,16700.0
2012-05-23 13:05:00,84.28,84.28,84.16,84.17,30700.0,44.1304,44.1304,44.0676,44.0728,30700.0
2012-05-23 13:10:00,84.17,84.28,84.17,84.25,21800.0,44.0728,44.1304,44.0728,44.1147,21800.0
2012-05-23 13:15:00,84.25,84.25,84.2,84.2,20100.0,44.1147,44.1147,44.0885,44.0885,20100.0
2012-05-23 13:20:00,84.2,84.28,84.2,84.21,19400.0,44.0885,44.1304,44.0885,44.0938,19400.0
2012-05-23 13:25:00,84.22,84.27,84.22,84.24,20500.0,44.099,44.1252,44.099,44.1095,20500.0
2012-05-23 13:30:00,84.25,84.28,84.16,84.19,40000.0,44.1147,44.1304,44.0676,44.0833,40000.0
2012-05-23 13:35:00,84.19,84.23,84.17,84.22,34000.0,44.0833,44.1043,44.0728,44.099,34000.0
2012-05-23 13:40:00,84.23,84.26,84.19,84.22,28900.0,44.1043,44.12,44.0833,44.099,28900.0
2012-05-23 13:45:00,84.22,84.3,84.22,84.28,41200.0,44.099,44.1409,44.099,44.1304,41200.0
2012-05-23 13:50:00,84.27,84.28,84.18,84.21,27900.0,44.1252,44.1304,44.0781,44.0938,27900.0
2012-05-23 13:55:00,84.22,84.24,84.2,84.24,24600.0,44.099,44.1095,44.0885,44.1095,24600.0
2012-05-23 14:00:00,84.24,84.25,84.1,84.11,59700.0,44.1095,44.1147,44.0362,44.0414,59700.0
2012-05-23 14:05:00,84.12,84.15,84.12,84.14,26800.0,44.0467,44.0624,44.0467,44.0571,26800.0
2012-05-23 14:10:00,84.14,84.14,84.09,84.11,48800.0,44.0571,44.0571,44.031,44.0414,48800.0
2012-05-23 14:15:00,84.11,84.13,84.02,84.07,80800.0,44.0414,44.0519,43.9943,44.0205,80800.0
2012-05-23 14:20:00,84.07,84.07,84.02,84.02,32200.0,44.0205,44.0205,43.9943,43.9943,32200.0
2012-05-23 14:25:00,84.01,84.06,84.01,84.02,43500.0,43.9891,44.0152,43.9891,43.9943,43500.0
2012-05-23 14:30:00,84.02,84.09,84.0,84.06,42800.0,43.9943,44.031,43.9838,44.0152,42800.0
2012-05-23 14:35:00,84.07,84.17,84.07,84.14,36200.0,44.0205,44.0728,44.0205,44.0571,36200.0
2012-05-23 14:40:00,84.13,84.29,84.08,84.23,78100.0,44.0519,44.1357,44.0257,44.1043,78100.0
2012-05-23 14:45:00,84.23,84.25,84.12,84.13,47500.0,44.1043,44.1147,44.0467,44.0519,47500.0
2012-05-23 14:50:00,84.14,84.2,84.11,84.12,40700.0,44.0571,44.0885,44.0414,44.0467,40700.0
2012-05-23 14:55:00,84.12,84.25,84.11,84.19,57900.0,44.0467,44.1147,44.0414,44.0833,57900.0
2012-05-23 15:00:00,84.2,84.22,84.07,84.09,90300.0,44.0885,44.099,44.0205,44.031,90300.0
2012-05-23 15:05:00,84.08,84.12,83.99,84.12,68600.0,44.0257,44.0467,43.9786,44.0467,68600.0
2012-05-23 15:10:00,84.12,84.22,84.12,84.15,64100.0,44.0467,44.099,44.0467,44.0624,64100.0
2012-05-23 15:15:00,84.15,84.16,84.05,84.09,95800.0,44.0624,44.0676,44.01,44.031,95800.0
2012-05-23 15:20:00,84.09,84.2,84.09,84.12,94800.0,44.031,44.0885,44.031,44.0467,94800.0
2012-05-23 15:25:00,84.12,84.19,84.1,84.15,144900.0,44.0467,44.0833,44.0362,44.0624,144900.0
2012-05-23 15:30:00,84.15,84.27,84.14,84.19,149600.0,44.0624,44.1252,44.0571,44.0833,149600.0
2012-05-23 15:35:00,84.19,84.3,84.17,84.29,124000.0,44.0833,44.1409,44.0728,44.1357,124000.0
2012-05-23 15:40:00,84.28,84.34,84.24,84.3,193200.0,44.1304,44.1619,44.1095,44.1409,193200.0
2012-05-23 15:45:00,84.3,84.32,84.22,84.27,154000.0,44.1409,44.1514,44.099,44.1252,154000.0
2012-05-23 15:50:00,84.27,84.31,84.21,84.25,279300.0,44.1252,44.1461,44.0938,44.1147,279300.0
2012-05-23 15:55:00,84.24,84.35,84.23,84.35,215800.0,44.1095,44.1671,44.1043,44.1671,215800.0
2012-05-24 09:30:00,84.43,84.54,84.34,84.41,86100.0,44.209,44.2666,44.1619,44.1985,86100.0
2012-05-24 09:35:00,84.39,84.74,84.37,84.54,103700.0,44.188,44.3713,44.1776,44.2666,103700.0
2012-05-24 09:40:00,84.54,84.63,84.48,84.55,97900.0,44.2666,44.3137,44.2352,44.2718,97900.0
2012-05-24 09:45:00,84.54,84.56,84.46,84.46,44800.0,44.2666,44.2771,44.2247,44.2247,44800.0
2012-05-24 09:50:00,84.46,84.56,84.45,84.53,72400.0,44.2247,44.2771,44.2195,44.2613,72400.0
2012-05-24 09:55:00,84.53,84.63,84.45,84.59,91900.0,44.2613,44.3137,44.2195,44.2928,91900.0
2012-05-24 10:00:00,84.59,84.69,84.41,84.48,124400.0,44.2928,44.3451,44.1985,44.2352,124400.0
2012-05-24 10:05:00,84.48,84.64,84.45,84.56,79700.0,44.2352,44.3189,44.2195,44.2771,79700.0
2012-05-24 10:10:00,84.56,84.66,84.56,84.63,105100.0,44.2771,44.3294,44.2771,44.3137,105100.0
2012-05-24 10:15:00,84.64,84.68,84.6,84.65,72500.0,44.3189,44.3399,44.298,44.3242,72500.0
2012-05-24 10:20:00,84.66,84.66,84.61,84.66,56800.0,44.3294,44.3294,44.3032,44.3294,56800.0
2012-05-24 10:25:00,84.66,84.73,84.63,84.68,63300.0,44.3294,44.3661,44.3137,44.3399,63300.0
2012-05-24 10:30:00,84.67,84.71,84.59,84.7,62200.0,44.3346,44.3556,44.2928,44.3504,62200.0
2012-05-24 10:35:00,84.7,84.71,84.66,84.67,66100.0,44.3504,44.3556,44.3294,44.3346,66100.0
2012-05-24 10:40:00,84.68,84.73,84.65,84.65,60800.0,44.3399,44.3661,44.3242,44.3242,60800.0
2012-05-24 10:45:00,84.66,84.67,84.59,84.6,48700.0,44.3294,44.3346,44.2928,44.298,48700.0
2012-05-24 10:50:00,84.61,84.69,84.6,84.62,50100.0,44.3032,44.3451,44.298,44.3085,50100.0
2012-05-24 10:55:00,84.61,84.66,84.59,84.65,51100.0,44.3032,44.3294,44.2928,44.3242,51100.0
2012-05-24 11:00:00,84.65,84.76,84.65,84.75,49800.0,44.3242,44.3818,44.3242,44.3765,49800.0
2012-05-24 11:05:00,84.76,84.88,84.76,84.79,45600.0,44.3818,44.4446,44.3818,44.3975,45600.0
2012-05-24 11:10:00,84.79,85.04,84.79,84.95,212300.0,44.3975,44.5284,44.3975,44.4813,212300.0
2012-05-24 11:15:00,84.94,85.12,84.89,85.1,82800.0,44.476,44.5703,44.4498,44.5598,82800.0
2012-05-24 11:20:00,85.09,85.11,85.03,85.08,57900.0,44.5546,44.565,44.5231,44.5493,57900.0
2012-05-24 11:25:00,85.09,85.15,85.08,85.15,59900.0,44.5546,44.586,44.5493,44.586,59900.0
2012-05-24 11:30:00,85.14,85.14,85.08,85.1,41500.0,44.5807,44.5807,44.5493,44.5598,41500.0
2012-05-24 11:35:00,85.09,85.13,85.07,85.13,72300.0,44.5546,44.5755,44.5441,44.5755,72300.0
2012-05-24 11:40:00,85.12,85.15,85.11,85.13,39900.0,44.5703,44.586,44.565,44.5755,39900.0
2012-05-24 11:45:00,85.13,85.23,85.12,85.22,61200.0,44.5755,44.6279,44.5703,44.6226,61200.0
2012-05-24 11:50:00,85.22,85.23,85.17,85.19,46200.0,44.6226,44.6279,44.5965,44.6069,46200.0
2012-05-24 11:55:00,85.2,85.25,85.19,85.2,56800.0,44.6122,44.6383,44.6069,44.6122,56800.0
2012-05-24 12:00:00,85.2,85.2,85.02,85.11,56500.0,44.6122,44.6122,44.5179,44.565,56500.0
2012-05-24 12:05:00,85.1,85.16,85.06,85.09,50000.0,44.5598,44.5912,44.5389,44.5546,50000.0
2012-05-24 12:10:00,85.09,85.16,85.08,85.08,43200.0,44.5546,44.5912,44.5493,44.5493,43200.0
2012-05-24 12:15:00,85.08,85.1,85.04,85.07,39200.0,44.5493,44.5598,44.5284,44.5441,39200.0
2012-05-24 12:20:00,85.07,85.12,85.07,85.11,30300.0,44.5441,44.5703,44.5441,44.565,30300.0
2012-05-24 12:25:00,85.12,85.18,85.1,85.13,81900.0,44.5703,44.6017,44.5598,44.5755,81900.0
2012-05-24 12:30:00,85.13,85.13,85.09,85.09,31900.0,44.5755,44.5755,44.5546,44.5546,31900.0
2012-05-24 12:35:00,85.1,85.11,85.05,85.07,37500.0,44.5598,44.565,44.5336,44.5441,37500.0
2012-05-24 12:40:00,85.07,85.07,85.03,85.03,14000.0,44.5441,44.5441,44.5231,44.5231,14000.0
2012-05-24 12:45:00,85.02,85.06,85.0,85.05,20800.0,44.5179,44.5389,44.5074,44.5336,20800.0
2012-05-24 12:50:00,85.06,85.06,85.01,85.01,30400.0,44.5389,44.5389,44.5127,44.5127,30400.0
2012-05-24 12:55:00,85.01,85.06,85.01,85.06,25600.0,44.5127,44.5389,44.5127,44.5389,25600.0
2012-05-24 13:00:00,85.06,85.18,85.05,85.17,34800.0,44.5389,44.6017,44.5336,44.5965,34800.0
2012-05-24 13:05:00,85.18,85.19,85.14,85.16,60300.0,44.6017,44.6069,44.5807,44.5912,60300.0
2012-05-24 13:10:00,85.15,85.18,85.12,85.17,20900.0,44.586,44.6017,44.5703,44.5965,20900.0
2012-05-24 13:15:00,85.17,85.24,85.17,85.19,46400.0,44.5965,44.6331,44.5965,44.6069,46400.0
2012-05-24 13:20:00,85.2,85.21,85.17,85.19,28000.0,44.6122,44.6174,44.5965,44.6069,28000.0
2012-05-24 13:25:00,85.2,85.2,85.13,85.15,42600.0,44.6122,44.6122,44.5755,44.586,42600.0
2012-05-24 13:30:00,85.16,85.18,85.1,85.16,20500.0,44.5912,44.6017,44.5598,44.5912,20500.0
2012-05-24 13:35:00,85.16,85.21,85.14,85.19,30500.0,44.5912,44.6174,44.5807,44.6069,30500.0
2012-05-24 13:40:00,85.2,85.25,85.19,85.22,29800.0,44.6122,44.6383,44.6069,44.6226,29800.0
2012-05-24 13:45:00,85.22,85.26,85.13,85.14,57400.0,44.6226,44.6436,44.5755,44.5807,57400.0
2012-05-24 13:50:00,85.14,85.16,85.11,85.12,28500.0,44.5807,44.5912,44.565,44.5703,28500.0
2012-05-24 13:55:00,85.12,85.13,85.06,85.08,47400.0,44.5703,44.5755,44.5389,44.5493,47400.0
2012-05-24 14:00:00,85.07,85.24,85.06,85.23,55600.0,44.5441,44.6331,44.5389,44.6279,55600.0
2012-05-24 14:05:00,85.22,85.23,85.19,85.2,48800.0,44.6226,44.6279,44.6069,44.6122,48800.0
2012-05-24 14:10:00,85.2,85.26,85.12,85.19,115000.0,44.6122,44.6436,44.5703,44.6069,115000.0
2012-05-24 14:15:00,85.2,85.23,85.19,85.23,33800.0,44.6122,44.6279,44.6069,44.6279,33800.0
2012-05-24 14:20:00,85.24,85.27,85.22,85.27,28600.0,44.6331,44.6488,44.6226,44.6488,28600.0
2012-05-24 14:25:00,85.28,85.29,85.22,85.22,48700.0,44.6541,44.6593,44.6226,44.6226,48700.0
2012-05-24 14:30:00,85.22,85.3,85.19,85.3,30600.0,44.6226,44.6645,44.6069,44.6645,30600.0
2012-05-24 14:35:00,85.29,85.3,85.24,85.24,38700.0,44.6593,44.6645,44.6331,44.6331,38700.0
2012-05-24 14:40:00,85.24,85.24,85.09,85.11,44100.0,44.6331,44.6331,44.5546,44.565,44100.0
2012-05-24 14:45:00,85.11,85.19,85.09,85.19,31200.0,44.565,44.6069,44.5546,44.6069,31200.0
2012-05-24 14:50:00,85.18,85.2,85.13,85.19,30100.0,44.6017,44.6122,44.5755,44.6069,30100.0
2012-05-24 14:55:00,85.2,85.28,85.2,85.23,41100.0,44.6122,44.6541,44.6122,44.6279,41100.0
2012-05-24 15:00:00,85.22,85.33,85.21,85.26,104200.0,44.6226,44.6802,44.6174,44.6436,104200.0
2012-05-24 15:05:00,85.26,85.28,85.21,85.23,34800.0,44.6436,44.6541,44.6174,44.6279,34800.0
2012-05-24 15:10:00,85.22,85.23,85.13,85.15,40200.0,44.6226,44.6279,44.5755,44.586,40200.0
2012-05-24 15:15:00,85.14,85.27,85.13,85.26,63700.0,44.5807,44.6488,44.5755,44.6436,63700.0
2012-05-24 15:20:00,85.26,85.27,85.17,85.22,58900.0,44.6436,44.6488,44.5965,44.6226,58900.0
2012-05-24 15:25:00,85.22,85.43,85.22,85.35,103200.0,44.6226,44.7326,44.6226,44.6907,103200.0
2012-05-24 15:30:00,85.35,85.41,85.21,85.22,77200.0,44.6907,44.7221,44.6174,44.6226,77200.0
2012-05-24 15:35:00,85.22,85.28,85.2,85.23,80800.0,44.6226,44.6541,44.6122,44.6279,80800.0
2012-05-24 15:40:00,85.22,85.36,85.22,85.31,93700.0,44.6226,44.6959,44.6226,44.6698,93700.0
2012-05-24 15:45:00,85.3,85.39,85.29,85.31,132100.0,44.6645,44.7117,44.6593,44.6698,132100.0
2012-05-24 15:50:00,85.32,85.49,85.31,85.49,104400.0,44.675,44.764,44.6698,44.764,104400.0
2012-05-24 15:55:00,85.49,85.5,85.34,85.34,327100.0,44.764,44.7692,44.6855,44.6855,327100.0
2012-05-25 09:30:00,85.34,85.75,85.34,85.55,114000.0,44.6855,44.9002,44.6855,44.7954,114000.0
2012-05-25 09:35:00,85.52,85.57,85.32,85.53,60100.0,44.7797,44.8059,44.675,44.785,60100.0
2012-05-25 09:40:00,85.55,85.59,85.29,85.51,49800.0,44.7954,44.8164,44.6593,44.7745,49800.0
2012-05-25 09:45:00,85.51,85.58,85.45,85.51,55400.0,44.7745,44.8111,44.7431,44.7745,55400.0
2012-05-25 09:50:00,85.51,85.69,85.51,85.57,54500.0,44.7745,44.8687,44.7745,44.8059,54500.0
2012-05-25 09:55:00,85.54,85.67,85.54,85.6,65800.0,44.7902,44.8583,44.7902,44.8216,65800.0
2012-05-25 10:00:00,85.61,85.61,85.49,85.52,80700.0,44.8268,44.8268,44.764,44.7797,80700.0
2012-05-25 10:05:00,85.5,85.6,85.43,85.49,49300.0,44.7692,44.8216,44.7326,44.764,49300.0
2012-05-25 10:10:00,85.49,85.62,85.42,85.62,46500.0,44.764,44.8321,44.7274,44.8321,46500.0
2012-05-25 10:15:00,85.62,85.7,85.59,85.59,65100.0,44.8321,44.874,44.8164,44.8164,65100.0
2012-05-25 10:20:00,85.59,85.66,85.55,85.6,44500.0,44.8164,44.853,44.7954,44.8216,44500.0
2012-05-25 10:25:00,85.61,85.64,85.55,85.59,41300.0,44.8268,44.8426,44.7954,44.8164,41300.0
2012-05-25 10:30:00,85.58,85.87,85.58,85.82,44500.0,44.8111,44.963,44.8111,44.9368,44500.0
2012-05-25 10:35:00,85.84,85.88,85.76,85.88,56200.0,44.9473,44.9682,44.9054,44.9682,56200.0
2012-05-25 10:40:00,85.88,85.9,85.66,85.67,47400.0,44.9682,44.9787,44.853,44.8583,47400.0
2012-05-25 10:45:00,85.69,85.69,85.51,85.56,33500.0,44.8687,44.8687,44.7745,44.8007,33500.0
2012-05-25 10:50:00,85.56,85.73,85.54,85.7,50200.0,44.8007,44.8897,44.7902,44.874,50200.0
2012-05-25 10:55:00,85.69,85.69,85.54,85.57,29000.0,44.8687,44.8687,44.7902,44.8059,29000.0
2012-05-25 11:00:00,85.57,85.66,85.56,85.59,39800.0,44.8059,44.853,44.8007,44.8164,39800.0
2012-05-25 11:05:00,85.6,85.63,85.56,85.58,33200.0,44.8216,44.8373,44.8007,44.8111,33200.0
2012-05-25 11:10:00,85.57,85.63,85.55,85.62,41400.0,44.8059,44.8373,44.7954,44.8321,41400.0
2012-05-25 11:15:00,85.63,85.67,85.45,85.47,73900.0,44.8373,44.8583,44.7431,44.7535,73900.0
2012-05-25 11:20:00,85.48,85.61,85.48,85.6,41900.0,44.7588,44.8268,44.7588,44.8216,41900.0
2012-05-25 11:25:00,85.6,85.67,85.57,85.58,55500.0,44.8216,44.8583,44.8059,44.8111,55500.0
2012-05-25 11:30:00,85.57,85.57,85.44,85.46,30200.0,44.8059,44.8059,44.7378,44.7483,30200.0
2012-05-25 11:35:00,85.47,85.56,85.39,85.55,34300.0,44.7535,44.8007,44.7117,44.7954,34300.0
2012-05-25 11:40:00,85.56,85.63,85.55,85.6,23600.0,44.8007,44.8373,44.7954,44.8216,23600.0
2012-05-25 11:45:00,85.59,85.66,85.56,85.65,27200.0,44.8164,44.853,44.8007,44.8478,27200.0
2012-05-25 11:50:00,85.65,85.84,85.64,85.81,46700.0,44.8478,44.9473,44.8426,44.9316,46700.0
2012-05-25 11:55:00,85.8,85.82,85.78,85.79,34700.0,44.9263,44.9368,44.9159,44.9211,34700.0
2012-05-25 12:00:00,85.79,85.82,85.65,85.66,47800.0,44.9211,44.9368,44.8478,44.853,47800.0
2012-05-25 12:05:00,85.67,85.69,85.59,85.61,31100.0,44.8583,44.8687,44.8164,44.8268,31100.0
2012-05-25 12:10:00,85.61,85.62,85.57,85.6,20700.0,44.8268,44.8321,44.8059,44.8216,20700.0
2012-05-25 12:15:00,85.61,85.61,85.54,85.56,19300.0,44.8268,44.8268,44.7902,44.8007,19300.0
2012-05-25 12:20:00,85.56,85.65,85.56,85.62,26600.0,44.8007,44.8478,44.8007,44.8321,26600.0
2012-05-25 12:25:00,85.63,85.71,85.62,85.64,21700.0,44.8373,44.8792,44.8321,44.8426,21700.0
2012-05-25 12:30:00,85.64,85.67,85.59,85.65,17000.0,44.8426,44.8583,44.8164,44.8478,17000.0
2012-05-25 12:35:00,85.65,85.74,85.65,85.73,11800.0,44.8478,44.8949,44.8478,44.8897,11800.0
2012-05-25 12:40:00,85.73,85.74,85.68,85.74,20100.0,44.8897,44.8949,44.8635,44.8949,20100.0
2012-05-25 12:45:00,85.74,85.78,85.72,85.74,27100.0,44.8949,44.9159,44.8844,44.8949,27100.0
2012-05-25 12:50:00,85.74,85.8,85.73,85.78,19200.0,44.8949,44.9263,44.8897,44.9159,19200.0
2012-05-25 12:55:00,85.78,85.8,85.72,85.72,21000.0,44.9159,44.9263,44.8844,44.8844,21000.0
2012-05-25 13:00:00,85.72,85.72,85.66,85.69,21100.0,44.8844,44.8844,44.853,44.8687,21100.0
2012-05-25 13:05:00,85.7,85.7,85.63,85.66,14300.0,44.874,44.874,44.8373,44.853,14300.0
2012-05-25 13:10:00,85.68,85.68,85.6,85.61,13800.0,44.8635,44.8635,44.8216,44.8268,13800.0
2012-05-25 13:15:00,85.62,85.7,85.59,85.68,21000.0,44.8321,44.874,44.8164,44.8635,21000.0
2012-05-25 13:20:00,85.68,85.74,85.64,85.71,32400.0,44.8635,44.8949,44.8426,44.8792,32400.0
2012-05-25 13:25:00,85.72,85.72,85.6,85.65,28200.0,44.8844,44.8844,44.8216,44.8478,28200.0
2012-05-25 13:30:00,85.64,85.64,85.59,85.61,13700.0,44.8426,44.8426,44.8164,44.8268,13700.0
2012-05-25 13:35:00,85.61,85.62,85.55,85.56,17600.0,44.8268,44.8321,44.7954,44.8007,17600.0
2012-05-25 13:40:00,85.57,85.61,85.48,85.48,18000.0,44.8059,44.8268,44.7588,44.7588,18000.0
2012-05-25 13:45:00,85.48,85.5,85.45,85.48,24300.0,44.7588,44.7692,44.7431,44.7588,24300.0
2012-05-25 13:50:00,85.47,85.48,85.41,85.47,33200.0,44.7535,44.7588,44.7221,44.7535,33200.0
2012-05-25 13:55:00,85.48,85.52,85.46,85.48,30800.0,44.7588,44.7797,44.7483,44.7588,30800.0
2012-05-25 14:00:00,85.48,85.51,85.45,85.47,19800.0,44.7588,44.7745,44.7431,44.7535,19800.0
2012-05-25 14:05:00,85.48,85.56,85.47,85.53,20900.0,44.7588,44.8007,44.7535,44.785,20900.0
2012-05-25 14:10:00,85.53,85.57,85.53,85.56,19300.0,44.785,44.8059,44.785,44.8007,19300.0
2012-05-25 14:15:00,85.57,85.58,85.5,85.51,25800.0,44.8059,44.8111,44.7692,44.7745,25800.0
2012-05-25 14:20:00,85.52,85.56,85.46,85.56,40600.0,44.7797,44.8007,44.7483,44.8007,40600.0
2012-05-25 14:25:00,85.56,85.62,85.52,85.59,28800.0,44.8007,44.8321,44.7797,44.8164,28800.0
2012-05-25 14:30:00,85.59,85.62,85.57,85.61,16600.0,44.8164,44.8321,44.8059,44.8268,16600.0
2012-05-25 14:35:00,85.62,85.62,85.58,85.58,15400.0,44.8321,44.8321,44.8111,44.8111,15400.0
2012-05-25 14:40:00,85.58,85.58,85.49,85.5,30900.0,44.8111,44.8111,44.764,44.7692,30900.0
2012-05-25 14:45:00,85.5,85.5,85.4,85.47,37900.0,44.7692,44.7692,44.7169,44.7535,37900.0
2012-05-25 14:50:00,85.47,85.54,85.46,85.54,33800.0,44.7535,44.7902,44.7483,44.7902,33800.0
2012-05-25 14:55:00,85.54,85.58,85.5,85.5,34100.0,44.7902,44.8111,44.7692,44.7692,34100.0
2012-05-25 15:00:00,85.51,85.51,85.48,85.49,45500.0,44.7745,44.7745,44.7588,44.764,45500.0
2012-05-25 15:05:00,85.49,85.51,85.45,85.48,34900.0,44.764,44.7745,44.7431,44.7588,34900.0
2012-05-25 15:10:00,85.48,85.5,85.4,85.41,37000.0,44.7588,44.7692,44.7169,44.7221,37000.0
2012-05-25 15:15:00,85.42,85.45,85.38,85.42,41800.0,44.7274,44.7431,44.7064,44.7274,41800.0
2012-05-25 15:20:00,85.41,85.42,85.25,85.26,82300.0,44.7221,44.7274,44.6383,44.6436,82300.0
2012-05-25 15:25:00,85.27,85.33,85.27,85.31,31700.0,44.6488,44.6802,44.6488,44.6698,31700.0
2012-05-25 15:30:00,85.32,85.47,85.28,85.43,66600.0,44.675,44.7535,44.6541,44.7326,66600.0
2012-05-25 15:35:00,85.43,85.45,85.38,85.42,40400.0,44.7326,44.7431,44.7064,44.7274,40400.0
2012-05-25 15:40:00,85.42,85.5,85.42,85.46,48600.0,44.7274,44.7692,44.7274,44.7483,48600.0
2012-05-25 15:45:00,85.47,85.5,85.41,85.45,51000.0,44.7535,44.7692,44.7221,44.7431,51000.0
2012-05-25 15:50:00,85.44,85.48,85.4,85.4,67400.0,44.7378,44.7588,44.7169,44.7169,67400.0
2012-05-25 15:55:00,85.4,85.5,85.36,85.39,371600.0,44.7169,44.7692,44.6959,44.7117,371600.0
2012-05-29 09:30:00,85.43,85.69,85.0,85.05,162600.0,44.7326,44.8687,44.5074,44.5336,162600.0
2012-05-29 09:35:00,85.05,85.22,85.0,85.17,55700.0,44.5336,44.6226,44.5074,44.5965,55700.0
2012-05-29 09:40:00,85.17,85.46,85.06,85.46,64200.0,44.5965,44.7483,44.5389,44.7483,64200.0
2012-05-29 09:45:00,85.44,85.55,85.39,85.49,46700.0,44.7378,44.7954,44.7117,44.764,46700.0
2012-05-29 09:50:00,85.49,85.64,85.48,85.51,48700.0,44.764,44.8426,44.7588,44.7745,48700.0
2012-05-29 09:55:00,85.51,85.57,85.28,85.36,65300.0,44.7745,44.8059,44.6541,44.6959,65300.0
2012-05-29 10:00:00,85.34,85.48,85.2,85.41,77400.0,44.6855,44.7588,44.6122,44.7221,77400.0
2012-05-29 10:05:00,85.41,85.49,85.39,85.4,74300.0,44.7221,44.764,44.7117,44.7169,74300.0
2012-05-29 10:10:00,85.41,85.49,85.37,85.47,89800.0,44.7221,44.764,44.7012,44.7535,89800.0
2012-05-29 10:15:00,85.47,85.54,85.42,85.46,33900.0,44.7535,44.7902,44.7274,44.7483,33900.0
2012-05-29 10:20:00,85.47,85.5,85.41,85.46,26000.0,44.7535,44.7692,44.7221,44.7483,26000.0
2012-05-29 10:25:00,85.46,85.5,85.4,85.43,26100.0,44.7483,44.7692,44.7169,44.7326,26100.0
2012-05-29 10:30:00,85.43,85.58,85.39,85.58,34700.0,44.7326,44.8111,44.7117,44.8111,34700.0
2012-05-29 10:35:00,85.58,85.71,85.56,85.58,41400.0,44.8111,44.8792,44.8007,44.8111,41400.0
2012-05-29 10:40:00,85.59,85.59,85.53,85.58,27700.0,44.8164,44.8164,44.785,44.8111,27700.0
2012-05-29 10:45:00,85.59,85.62,85.57,85.59,30100.0,44.8164,44.8321,44.8059,44.8164,30100.0
2012-05-29 10:50:00,85.59,85.62,85.56,85.58,38800.0,44.8164,44.8321,44.8007,44.8111,38800.0
2012-05-29 10:55:00,85.57,85.58,85.52,85.53,22500.0,44.8059,44.8111,44.7797,44.785,22500.0
2012-05-29 11:00:00,85.53,85.55,85.49,85.52,28500.0,44.785,44.7954,44.764,44.7797,28500.0
2012-05-29 11:05:00,85.54,85.54,85.42,85.44,24700.0,44.7902,44.7902,44.7274,44.7378,24700.0
2012-05-29 11:10:00,85.42,85.49,85.4,85.48,20200.0,44.7274,44.764,44.7169,44.7588,20200.0
2012-05-29 11:15:00,85.49,85.57,85.48,85.55,18100.0,44.764,44.8059,44.7588,44.7954,18100.0
2012-05-29 11:20:00,85.56,85.56,85.45,85.51,23700.0,44.8007,44.8007,44.7431,44.7745,23700.0
2012-05-29 11:25:00,85.5,85.55,85.48,85.53,15700.0,44.7692,44.7954,44.7588,44.785,15700.0
2012-05-29 11:30:00,85.52,85.52,85.44,85.46,9600.0,44.7797,44.7797,44.7378,44.7483,9600.0
2012-05-29 11:35:00,85.47,85.47,85.31,85.4,45800.0,44.7535,44.7535,44.6698,44.7169,45800.0
2012-05-29 11:40:00,85.38,85.45,85.3,85.34,41100.0,44.7064,44.7431,44.6645,44.6855,41100.0
2012-05-29 11:45:00,85.35,85.35,85.21,85.3,34300.0,44.6907,44.6907,44.6174,44.6645,34300.0
2012-05-29 11:50:00,85.3,85.44,85.3,85.44,27700.0,44.6645,44.7378,44.6645,44.7378,27700.0
2012-05-29 11:55:00,85.44,85.46,85.36,85.36,36700.0,44.7378,44.7483,44.6959,44.6959,36700.0
2012-05-29 12:00:00,85.36,85.37,85.17,85.2,47300.0,44.6959,44.7012,44.5965,44.6122,47300.0
2012-05-29 12:05:00,85.19,85.29,85.18,85.29,24700.0,44.6069,44.6593,44.6017,44.6593,24700.0
2012-05-29 12:10:00,85.29,85.3,85.23,85.23,30200.0,44.6593,44.6645,44.6279,44.6279,30200.0
2012-05-29 12:15:00,85.23,85.25,85.18,85.25,18400.0,44.6279,44.6383,44.6017,44.6383,18400.0
2012-05-29 12:20:00,85.25,85.25,85.18,85.19,24200.0,44.6383,44.6383,44.6017,44.6069,24200.0
2012-05-29 12:25:00,85.18,85.21,85.13,85.15,35500.0,44.6017,44.6174,44.5755,44.586,35500.0
2012-05-29 12:30:00,85.16,85.16,85.06,85.08,31000.0,44.5912,44.5912,44.5389,44.5493,31000.0
2012-05-29 12:35:00,85.09,85.11,85.04,85.06,16900.0,44.5546,44.565,44.5284,44.5389,16900.0
2012-05-29 12:40:00,85.06,85.13,85.05,85.09,29100.0,44.5389,44.5755,44.5336,44.5546,29100.0
2012-05-29 12:45:00,85.11,85.12,85.08,85.08,17100.0,44.565,44.5703,44.5493,44.5493,17100.0
2012-05-29 12:50:00,85.07,85.09,85.02,85.04,46300.0,44.5441,44.5546,44.5179,44.5284,46300.0
2012-05-29 12:55:00,85.05,85.05,84.94,84.95,44100.0,44.5336,44.5336,44.476,44.4813,44100.0
2012-05-29 13:00:00,84.94,85.0,84.92,84.99,42600.0,44.476,44.5074,44.4656,44.5022,42600.0
2012-05-29 13:05:00,84.98,85.0,84.95,84.98,14600.0,44.497,44.5074,44.4813,44.497,14600.0
2012-05-29 13:10:00,84.98,85.02,84.98,84.99,21000.0,44.497,44.5179,44.497,44.5022,21000.0
2012-05-29 13:15:00,84.99,85.05,84.95,85.05,19800.0,44.5022,44.5336,44.4813,44.5336,19800.0
2012-05-29 13:20:00,85.06,85.06,85.02,85.05,17500.0,44.5389,44.5389,44.5179,44.5336,17500.0
2012-05-29 13:25:00,85.06,85.09,85.05,85.06,12000.0,44.5389,44.5546,44.5336,44.5389,12000.0
2012-05-29 13:30:00,85.05,85.07,85.02,85.07,15300.0,44.5336,44.5441,44.5179,44.5441,15300.0
2012-05-29 13:35:00,85.08,85.2,85.07,85.2,21100.0,44.5493,44.6122,44.5441,44.6122,21100.0
2012-05-29 13:40:00,85.2,85.26,85.2,85.24,33200.0,44.6122,44.6436,44.6122,44.6331,33200.0
2012-05-29 13:45:00,85.26,85.37,85.26,85.34,23800.0,44.6436,44.7012,44.6436,44.6855,23800.0
2012-05-29 13:50:00,85.35,85.37,85.32,85.33,17500.0,44.6907,44.7012,44.675,44.6802,17500.0
2012-05-29 13:55:00,85.33,85.41,85.33,85.4,56500.0,44.6802,44.7221,44.6802,44.7169,56500.0
2012-05-29 14:00:00,85.41,85.42,85.36,85.37,25500.0,44.7221,44.7274,44.6959,44.7012,25500.0
2012-05-29 14:05:00,85.36,85.42,85.36,85.4,33800.0,44.6959,44.7274,44.6959,44.7169,33800.0
2012-05-29 14:10:00,85.39,85.52,85.38,85.51,45200.0,44.7117,44.7797,44.7064,44.7745,45200.0
2012-05-29 14:15:00,85.51,85.53,85.44,85.5,27100.0,44.7745,44.785,44.7378,44.7692,27100.0
2012-05-29 14:20:00,85.5,85.51,85.45,85.49,36200.0,44.7692,44.7745,44.7431,44.764,36200.0
2012-05-29 14:25:00,85.48,85.52,85.47,85.52,30600.0,44.7588,44.7797,44.7535,44.7797,30600.0
2012-05-29 14:30:00,85.51,85.52,85.47,85.52,17900.0,44.7745,44.7797,44.7535,44.7797,17900.0
2012-05-29 14:35:00,85.52,85.56,85.51,85.52,51700.0,44.7797,44.8007,44.7745,44.7797,51700.0
2012-05-29 14:40:00,85.52,85.57,85.52,85.55,25100.0,44.7797,44.8059,44.7797,44.7954,25100.0
2012-05-29 14:45:00,85.55,85.56,85.52,85.52,23500.0,44.7954,44.8007,44.7797,44.7797,23500.0
2012-05-29 14:50:00,85.53,85.58,85.51,85.55,41300.0,44.785,44.8111,44.7745,44.7954,41300.0
2012-05-29 14:55:00,85.55,85.59,85.52,85.53,30000.0,44.7954,44.8164,44.7797,44.785,30000.0
2012-05-29 15:00:00,85.52,85.57,85.52,85.55,53100.0,44.7797,44.8059,44.7797,44.7954,53100.0
2012-05-29 15:05:00,85.55,85.58,85.53,85.58,46500.0,44.7954,44.8111,44.785,44.8111,46500.0
2012-05-29 15:10:00,85.58,85.63,85.57,85.58,70900.0,44.8111,44.8373,44.8059,44.8111,70900.0
2012-05-29 15:15:00,85.58,85.63,85.54,85.54,69000.0,44.8111,44.8373,44.7902,44.7902,69000.0
2012-05-29 15:20:00,85.54,85.59,85.53,85.55,53300.0,44.7902,44.8164,44.785,44.7954,53300.0
2012-05-29 15:25:00,85.54,85.56,85.51,85.54,28200.0,44.7902,44.8007,44.7745,44.7902,28200.0
2012-05-29 15:30:00,85.54,85.59,85.49,85.59,61400.0,44.7902,44.8164,44.764,44.8164,61400.0
2012-05-29 15:35:00,85.59,85.62,85.52,85.52,56300.0,44.8164,44.8321,44.7797,44.7797,56300.0
2012-05-29 15:40:00,85.53,85.73,85.52,85.73,90400.0,44.785,44.8897,44.7797,44.8897,90400.0
2012-05-29 15:45:00,85.72,85.72,85.64,85.65,114200.0,44.8844,44.8844,44.8426,44.8478,114200.0
2012-05-29 15:50:00,85.64,85.7,85.61,85.69,86300.0,44.8426,44.874,44.8268,44.8687,86300.0
2012-05-29 15:55:00,85.7,85.7,85.56,85.6,248000.0,44.874,44.874,44.8007,44.8216,248000.0
2012-05-30 09:30:00,84.95,85.37,84.95,85.36,107300.0,44.4813,44.7012,44.4813,44.6959,107300.0
2012-05-30 09:35:00,85.34,85.37,85.16,85.21,78500.0,44.6855,44.7012,44.5912,44.6174,78500.0
2012-05-30 09:40:00,85.21,85.36,85.1,85.32,126800.0,44.6174,44.6959,44.5598,44.675,126800.0
2012-05-30 09:45:00,85.32,85.47,85.31,85.37,65000.0,44.675,44.7535,44.6698,44.7012,65000.0
2012-05-30 09:50:00,85.39,85.39,85.18,85.31,58600.0,44.7117,44.7117,44.6017,44.6698,58600.0
2012-05-30 09:55:00,85.31,85.35,85.2,85.26,47300.0,44.6698,44.6907,44.6122,44.6436,47300.0
2012-05-30 10:00:00,85.24,85.33,85.1,85.23,92400.0,44.6331,44.6802,44.5598,44.6279,92400.0
2012-05-30 10:05:00,85.22,85.41,85.21,85.4,43500.0,44.6226,44.7221,44.6174,44.7169,43500.0
2012-05-30 10:10:00,85.41,85.42,85.27,85.36,68700.0,44.7221,44.7274,44.6488,44.6959,68700.0
2012-05-30 10:15:00,85.38,85.47,85.32,85.39,55000.0,44.7064,44.7535,44.675,44.7117,55000.0
2012-05-30 10:20:00,85.38,85.41,85.34,85.35,75800.0,44.7064,44.7221,44.6855,44.6907,75800.0
2012-05-30 10:25:00,85.34,85.4,85.27,85.32,40500.0,44.6855,44.7169,44.6488,44.675,40500.0
2012-05-30 10:30:00,85.31,85.39,85.29,85.35,39100.0,44.6698,44.7117,44.6593,44.6907,39100.0
2012-05-30 10:35:00,85.34,85.35,85.09,85.17,41100.0,44.6855,44.6907,44.5546,44.5965,41100.0
2012-05-30 10:40:00,85.17,85.26,85.14,85.24,47800.0,44.5965,44.6436,44.5807,44.6331,47800.0
2012-05-30 10:45:00,85.24,85.29,85.18,85.18,37700.0,44.6331,44.6593,44.6017,44.6017,37700.0
2012-05-30 10:50:00,85.18,85.29,85.18,85.25,30300.0,44.6017,44.6593,44.6017,44.6383,30300.0
2012-05-30 10:55:00,85.27,85.32,85.16,85.16,30900.0,44.6488,44.675,44.5912,44.5912,30900.0
2012-05-30 11:00:00,85.18,85.18,85.02,85.12,39800.0,44.6017,44.6017,44.5179,44.5703,39800.0
2012-05-30 11:05:00,85.1,85.22,85.09,85.2,27300.0,44.5598,44.6226,44.5546,44.6122,27300.0
2012-05-30 11:10:00,85.2,85.34,85.2,85.29,27800.0,44.6122,44.6855,44.6122,44.6593,27800.0
2012-05-30 11:15:00,85.33,85.34,85.27,85.27,36500.0,44.6802,44.6855,44.6488,44.6488,36500.0
2012-05-30 11:20:00,85.27,85.33,85.25,85.26,36000.0,44.6488,44.6802,44.6383,44.6436,36000.0
2012-05-30 11:25:00,85.27,85.33,85.23,85.3,53000.0,44.6488,44.6802,44.6279,44.6645,53000.0
2012-05-30 11:30:00,85.31,85.32,85.23,85.25,29300.0,44.6698,44.675,44.6279,44.6383,29300.0
2012-05-30 11:35:00,85.26,85.37,85.26,85.36,31000.0,44.6436,44.7012,44.6436,44.6959,31000.0
2012-05-30 11:40:00,85.35,85.36,85.27,85.27,21400.0,44.6907,44.6959,44.6488,44.6488,21400.0
2012-05-30 11:45:00,85.28,85.28,85.11,85.14,40600.0,44.6541,44.6541,44.565,44.5807,40600.0
2012-05-30 11:50:00,85.15,85.18,85.12,85.13,22200.0,44.586,44.6017,44.5703,44.5755,22200.0
2012-05-30 11:55:00,85.12,85.19,85.11,85.18,22200.0,44.5703,44.6069,44.565,44.6017,22200.0
2012-05-30 12:00:00,85.17,85.23,85.1,85.1,50900.0,44.5965,44.6279,44.5598,44.5598,50900.0
2012-05-30 12:05:00,85.11,85.2,85.11,85.11,31000.0,44.565,44.6122,44.565,44.565,31000.0
2012-05-30 12:10:00,85.1,85.11,85.04,85.04,20800.0,44.5598,44.565,44.5284,44.5284,20800.0
2012-05-30 12:15:00,85.05,85.05,85.0,85.04,23100.0,44.5336,44.5336,44.5074,44.5284,23100.0
2012-05-30 12:20:00,85.04,85.04,85.01,85.03,25800.0,44.5284,44.5284,44.5127,44.5231,25800.0
2012-05-30 12:25:00,85.03,85.07,84.95,85.01,47600.0,44.5231,44.5441,44.4813,44.5127,47600.0
2012-05-30 12:30:00,85.01,85.06,85.0,85.06,26200.0,44.5127,44.5389,44.5074,44.5389,26200.0
2012-05-30 12:35:00,85.07,85.12,85.05,85.12,11200.0,44.5441,44.5703,44.5336,44.5703,11200.0
2012-05-30 12:40:00,85.12,85.13,85.07,85.11,24800.0,44.5703,44.5755,44.5441,44.565,24800.0
2012-05-30 12:45:00,85.11,85.12,85.06,85.09,14600.0,44.565,44.5703,44.5389,44.5546,14600.0
2012-05-30 12:50:00,85.09,85.19,85.08,85.17,17600.0,44.5546,44.6069,44.5493,44.5965,17600.0
2012-05-30 12:55:00,85.18,85.19,85.17,85.18,14800.0,44.6017,44.6069,44.5965,44.6017,14800.0
2012-05-30 13:00:00,85.19,85.25,85.19,85.23,20600.0,44.6069,44.6383,44.6069,44.6279,20600.0
2012-05-30 13:05:00,85.24,85.24,85.08,85.09,82400.0,44.6331,44.6331,44.5493,44.5546,82400.0
2012-05-30 13:10:00,85.1,85.16,85.06,85.07,23200.0,44.5598,44.5912,44.5389,44.5441,23200.0
2012-05-30 13:15:00,85.05,85.1,85.03,85.07,20900.0,44.5336,44.5598,44.5231,44.5441,20900.0
2012-05-30 13:20:00,85.07,85.16,85.06,85.16,18800.0,44.5441,44.5912,44.5389,44.5912,18800.0
2012-05-30 13:25:00,85.15,85.19,85.14,85.17,16900.0,44.586,44.6069,44.5807,44.5965,16900.0
2012-05-30 13:30:00,85.17,85.28,85.15,85.26,26000.0,44.5965,44.6541,44.586,44.6436,26000.0
2012-05-30 13:35:00,85.25,85.29,85.17,85.26,27000.0,44.6383,44.6593,44.5965,44.6436,27000.0
2012-05-30 13:40:00,85.26,85.26,85.16,85.2,16000.0,44.6436,44.6436,44.5912,44.6122,16000.0
2012-05-30 13:45:00,85.21,85.26,85.15,85.17,26500.0,44.6174,44.6436,44.586,44.5965,26500.0
2012-05-30 13:50:00,85.19,85.2,85.1,85.18,16400.0,44.6069,44.6122,44.5598,44.6017,16400.0
2012-05-30 13:55:00,85.18,85.2,85.14,85.18,16500.0,44.6017,44.6122,44.5807,44.6017,16500.0
2012-05-30 14:00:00,85.19,85.24,85.15,85.21,22900.0,44.6069,44.6331,44.586,44.6174,22900.0
2012-05-30 14:05:00,85.2,85.21,85.13,85.15,24600.0,44.6122,44.6174,44.5755,44.586,24600.0
2012-05-30 14:10:00,85.14,85.15,85.08,85.11,18200.0,44.5807,44.586,44.5493,44.565,18200.0
2012-05-30 14:15:00,85.11,85.15,85.08,85.15,14600.0,44.565,44.586,44.5493,44.586,14600.0
2012-05-30 14:20:00,85.15,85.18,85.06,85.07,39900.0,44.586,44.6017,44.5389,44.5441,39900.0
2012-05-30 14:25:00,85.07,85.07,84.97,85.0,31500.0,44.5441,44.5441,44.4917,44.5074,31500.0
2012-05-30 14:30:00,85.01,85.03,84.95,85.01,32800.0,44.5127,44.5231,44.4813,44.5127,32800.0
2012-05-30 14:35:00,85.0,85.01,84.89,84.95,53800.0,44.5074,44.5127,44.4498,44.4813,53800.0
2012-05-30 14:40:00,84.95,84.99,84.92,84.98,42900.0,44.4813,44.5022,44.4656,44.497,42900.0
2012-05-30 14:45:00,84.99,84.99,84.87,84.88,24000.0,44.5022,44.5022,44.4394,44.4446,24000.0
2012-05-30 14:50:00,84.88,84.94,84.87,84.87,32500.0,44.4446,44.476,44.4394,44.4394,32500.0
2012-05-30 14:55:00,84.87,84.93,84.87,84.89,41300.0,44.4394,44.4708,44.4394,44.4498,41300.0
2012-05-30 15:00:00,84.87,84.92,84.81,84.82,79000.0,44.4394,44.4656,44.408,44.4132,79000.0
2012-05-30 15:05:00,84.82,84.85,84.76,84.83,51100.0,44.4132,44.4289,44.3818,44.4184,51100.0
2012-05-30 15:10:00,84.84,84.85,84.68,84.74,43100.0,44.4237,44.4289,44.3399,44.3713,43100.0
2012-05-30 15:15:00,84.74,84.77,84.64,84.77,40500.0,44.3713,44.387,44.3189,44.387,40500.0
2012-05-30 15:20:00,84.77,84.82,84.67,84.82,52500.0,44.387,44.4132,44.3346,44.4132,52500.0
2012-05-30 15:25:00,84.82,84.93,84.78,84.91,80200.0,44.4132,44.4708,44.3922,44.4603,80200.0
2012-05-30 15:30:00,84.91,84.93,84.83,84.84,62800.0,44.4603,44.4708,44.4184,44.4237,62800.0
2012-05-30 15:35:00,84.85,84.97,84.84,84.97,50500.0,44.4289,44.4917,44.4237,44.4917,50500.0
2012-05-30 15:40:00,84.97,84.97,84.82,84.82,47300.0,44.4917,44.4917,44.4132,44.4132,47300.0
2012-05-30 15:45:00,84.83,84.96,84.82,84.95,73100.0,44.4184,44.4865,44.4132,44.4813,73100.0
2012-05-30 15:50:00,84.95,84.96,84.85,84.85,66900.0,44.4813,44.4865,44.4289,44.4289,66900.0
2012-05-30 15:55:00,84.86,84.94,84.84,84.84,258100.0,44.4341,44.476,44.4237,44.4237,258100.0
2012-05-31 09:30:00,84.84,85.05,84.61,84.94,101600.0,44.4237,44.5336,44.3032,44.476,101600.0
2012-05-31 09:35:00,84.94,85.08,84.92,85.03,25900.0,44.476,44.5493,44.4656,44.5231,25900.0
2012-05-31 09:40:00,85.04,85.18,84.95,85.04,50000.0,44.5284,44.6017,44.4813,44.5284,50000.0
2012-05-31 09:45:00,85.04,85.17,84.92,84.97,47500.0,44.5284,44.5965,44.4656,44.4917,47500.0
2012-05-31 09:50:00,84.96,85.11,84.67,84.83,157700.0,44.4865,44.565,44.3346,44.4184,157700.0
2012-05-31 09:55:00,84.84,85.08,84.83,85.07,31800.0,44.4237,44.5493,44.4184,44.5441,31800.0
2012-05-31 10:00:00,85.06,85.16,85.04,85.05,51900.0,44.5389,44.5912,44.5284,44.5336,51900.0
2012-05-31 10:05:00,85.04,85.06,84.93,84.96,21200.0,44.5284,44.5389,44.4708,44.4865,21200.0
2012-05-31 10:10:00,84.96,85.0,84.9,84.94,32100.0,44.4865,44.5074,44.4551,44.476,32100.0
2012-05-31 10:15:00,84.96,84.98,84.88,84.97,34000.0,44.4865,44.497,44.4446,44.4917,34000.0
2012-05-31 10:20:00,84.96,84.97,84.81,84.81,28600.0,44.4865,44.4917,44.408,44.408,28600.0
2012-05-31 10:25:00,84.81,84.98,84.8,84.89,35900.0,44.408,44.497,44.4027,44.4498,35900.0
2012-05-31 10:30:00,84.89,84.91,84.79,84.9,38400.0,44.4498,44.4603,44.3975,44.4551,38400.0
2012-05-31 10:35:00,84.91,84.93,84.85,84.9,46600.0,44.4603,44.4708,44.4289,44.4551,46600.0
2012-05-31 10:40:00,84.92,84.94,84.87,84.89,32800.0,44.4656,44.476,44.4394,44.4498,32800.0
2012-05-31 10:45:00,84.91,84.94,84.72,84.77,42600.0,44.4603,44.476,44.3608,44.387,42600.0
2012-05-31 10:50:00,84.78,84.83,84.68,84.7,26600.0,44.3922,44.4184,44.3399,44.3504,26600.0
2012-05-31 10:55:00,84.7,84.8,84.65,84.69,35300.0,44.3504,44.4027,44.3242,44.3451,35300.0
2012-05-31 11:00:00,84.7,84.7,84.47,84.5,62800.0,44.3504,44.3504,44.2299,44.2456,62800.0
2012-05-31 11:05:00,84.5,84.63,84.41,84.63,54300.0,44.2456,44.3137,44.1985,44.3137,54300.0
2012-05-31 11:10:00,84.62,84.67,84.55,84.55,27400.0,44.3085,44.3346,44.2718,44.2718,27400.0
2012-05-31 11:15:00,84.55,84.65,84.52,84.63,31100.0,44.2718,44.3242,44.2561,44.3137,31100.0
2012-05-31 11:20:00,84.63,84.74,84.6,84.74,29500.0,44.3137,44.3713,44.298,44.3713,29500.0
2012-05-31 11:25:00,84.75,84.76,84.69,84.74,25300.0,44.3765,44.3818,44.3451,44.3713,25300.0
2012-05-31 11:30:00,84.73,84.96,84.71,84.93,47700.0,44.3661,44.4865,44.3556,44.4708,47700.0
2012-05-31 11:35:00,84.93,84.96,84.85,84.91,39500.0,44.4708,44.4865,44.4289,44.4603,39500.0
2012-05-31 11:40:00,84.92,84.92,84.78,84.83,14600.0,44.4656,44.4656,44.3922,44.4184,14600.0
2012-05-31 11:45:00,84.83,84.87,84.74,84.78,20000.0,44.4184,44.4394,44.3713,44.3922,20000.0
2012-05-31 11:50:00,84.78,84.85,84.77,84.78,16800.0,44.3922,44.4289,44.387,44.3922,16800.0
2012-05-31 11:55:00,84.78,84.8,84.76,84.76,14200.0,44.3922,44.4027,44.3818,44.3818,14200.0
2012-05-31 12:00:00,84.77,84.86,84.71,84.79,17900.0,44.387,44.4341,44.3556,44.3975,17900.0
2012-05-31 12:05:00,84.79,84.84,84.79,84.82,17700.0,44.3975,44.4237,44.3975,44.4132,17700.0
2012-05-31 12:10:00,84.82,84.92,84.82,84.92,34800.0,44.4132,44.4656,44.4132,44.4656,34800.0
2012-05-31 12:15:00,84.91,84.92,84.75,84.75,21500.0,44.4603,44.4656,44.3765,44.3765,21500.0
2012-05-31 12:20:00,84.76,84.96,84.76,84.9,29000.0,44.3818,44.4865,44.3818,44.4551,29000.0
2012-05-31 12:25:00,84.89,84.95,84.88,84.91,38100.0,44.4498,44.4813,44.4446,44.4603,38100.0
2012-05-31 12:30:00,84.92,84.92,84.81,84.82,11700.0,44.4656,44.4656,44.408,44.4132,11700.0
2012-05-31 12:35:00,84.83,84.87,84.78,84.86,17900.0,44.4184,44.4394,44.3922,44.4341,17900.0
2012-05-31 12:40:00,84.86,84.86,84.8,84.82,9100.0,44.4341,44.4341,44.4027,44.4132,9100.0
2012-05-31 12:45:00,84.83,84.86,84.77,84.84,22900.0,44.4184,44.4341,44.387,44.4237,22900.0
2012-05-31 12:50:00,84.84,84.9,84.83,84.87,15800.0,44.4237,44.4551,44.4184,44.4394,15800.0
2012-05-31 12:55:00,84.87,84.95,84.82,84.94,39800.0,44.4394,44.4813,44.4132,44.476,39800.0
2012-05-31 13:00:00,84.94,84.97,84.88,84.95,30700.0,44.476,44.4917,44.4446,44.4813,30700.0
2012-05-31 13:05:00,84.94,85.0,84.86,84.92,74200.0,44.476,44.5074,44.4341,44.4656,74200.0
2012-05-31 13:10:00,84.92,84.98,84.92,84.97,19100.0,44.4656,44.497,44.4656,44.4917,19100.0
2012-05-31 13:15:00,84.99,85.01,84.83,84.85,43300.0,44.5022,44.5127,44.4184,44.4289,43300.0
2012-05-31 13:20:00,84.87,84.91,84.79,84.8,12600.0,44.4394,44.4603,44.3975,44.4027,12600.0
2012-05-31 13:25:00,84.79,84.84,84.75,84.8,23600.0,44.3975,44.4237,44.3765,44.4027,23600.0
2012-05-31 13:30:00,84.8,84.95,84.8,84.94,32100.0,44.4027,44.4813,44.4027,44.476,32100.0
2012-05-31 13:35:00,84.94,84.94,84.75,84.84,31400.0,44.476,44.476,44.3765,44.4237,31400.0
2012-05-31 13:40:00,84.86,84.94,84.82,84.91,16100.0,44.4341,44.476,44.4132,44.4603,16100.0
2012-05-31 13:45:00,84.91,84.91,84.77,84.77,20400.0,44.4603,44.4603,44.387,44.387,20400.0
2012-05-31 13:50:00,84.77,84.79,84.65,84.72,39400.0,44.387,44.3975,44.3242,44.3608,39400.0
2012-05-31 13:55:00,84.72,84.79,84.7,84.75,46200.0,44.3608,44.3975,44.3504,44.3765,46200.0
2012-05-31 14:00:00,84.75,84.76,84.72,84.74,34600.0,44.3765,44.3818,44.3608,44.3713,34600.0
2012-05-31 14:05:00,84.75,84.83,84.7,84.82,72500.0,44.3765,44.4184,44.3504,44.4132,72500.0
2012-05-31 14:10:00,84.82,84.91,84.78,84.85,49700.0,44.4132,44.4603,44.3922,44.4289,49700.0
2012-05-31 14:15:00,84.85,84.85,84.82,84.82,21100.0,44.4289,44.4289,44.4132,44.4132,21100.0
2012-05-31 14:20:00,84.82,84.82,84.71,84.74,25500.0,44.4132,44.4132,44.3556,44.3713,25500.0
2012-05-31 14:25:00,84.75,84.85,84.74,84.74,30100.0,44.3765,44.4289,44.3713,44.3713,30100.0
2012-05-31 14:30:00,84.74,84.85,84.72,84.79,36300.0,44.3713,44.4289,44.3608,44.3975,36300.0
2012-05-31 14:35:00,84.78,84.84,84.75,84.82,23400.0,44.3922,44.4237,44.3765,44.4132,23400.0
2012-05-31 14:40:00,84.81,84.92,84.81,84.89,32600.0,44.408,44.4656,44.408,44.4498,32600.0
2012-05-31 14:45:00,84.89,84.91,84.85,84.91,12700.0,44.4498,44.4603,44.4289,44.4603,12700.0
2012-05-31 14:50:00,84.91,84.91,84.84,84.87,44100.0,44.4603,44.4603,44.4237,44.4394,44100.0
2012-05-31 14:55:00,84.88,84.95,84.86,84.95,40600.0,44.4446,44.4813,44.4341,44.4813,40600.0
2012-05-31 15:00:00,84.94,84.95,84.76,84.76,31000.0,44.476,44.4813,44.3818,44.3818,31000.0
2012-05-31 15:05:00,84.77,84.91,84.77,84.91,32400.0,44.387,44.4603,44.387,44.4603,32400.0
2012-05-31 15:10:00,84.91,84.98,84.9,84.91,70700.0,44.4603,44.497,44.4551,44.4603,70700.0
2012-05-31 15:15:00,84.91,84.97,84.91,84.93,32300.0,44.4603,44.4917,44.4603,44.4708,32300.0
2012-05-31 15:20:00,84.94,84.94,84.89,84.91,46200.0,44.476,44.476,44.4498,44.4603,46200.0
2012-05-31 15:25:00,84.91,85.12,84.91,85.1,136500.0,44.4603,44.5703,44.4603,44.5598,136500.0
2012-05-31 15:30:00,85.09,85.17,85.03,85.17,166700.0,44.5546,44.5965,44.5231,44.5965,166700.0
2012-05-31 15:35:00,85.16,85.26,85.12,85.12,151800.0,44.5912,44.6436,44.5703,44.5703,151800.0
2012-05-31 15:40:00,85.12,85.12,84.97,85.0,50400.0,44.5703,44.5703,44.4917,44.5074,50400.0
2012-05-31 15:45:00,84.99,84.99,84.85,84.93,103200.0,44.5022,44.5022,44.4289,44.4708,103200.0
2012-05-31 15:50:00,84.93,84.94,84.83,84.83,151800.0,44.4708,44.476,44.4184,44.4184,151800.0
2012-05-31 15:55:00,84.83,84.85,84.56,84.59,574500.0,44.4184,44.4289,44.2771,44.2928,574500.0
2012-06-01 09:30:00,83.16,83.32,82.8,83.23,394600.0,43.544,43.6278,43.3555,43.5806,394600.0
2012-06-01 09:35:00,83.21,83.46,83.21,83.34,107000.0,43.5702,43.7011,43.5702,43.6382,107000.0
2012-06-01 09:40:00,83.34,83.58,83.32,83.51,98900.0,43.6382,43.7639,43.6278,43.7273,98900.0
2012-06-01 09:45:00,83.54,83.74,83.5,83.72,99700.0,43.743,43.8477,43.722,43.8372,99700.0
2012-06-01 09:50:00,83.73,83.78,83.59,83.63,82500.0,43.8424,43.8686,43.7691,43.7901,82500.0
2012-06-01 09:55:00,83.63,83.67,83.3,83.4,104400.0,43.7901,43.811,43.6173,43.6697,104400.0
2012-06-01 10:00:00,83.43,83.65,83.31,83.61,61800.0,43.6854,43.8006,43.6225,43.7796,61800.0
2012-06-01 10:05:00,83.62,83.62,83.4,83.5,44900.0,43.7849,43.7849,43.6697,43.722,44900.0
2012-06-01 10:10:00,83.5,83.53,83.15,83.17,105900.0,43.722,43.7377,43.5388,43.5492,105900.0
2012-06-01 10:15:00,83.17,83.26,83.13,83.21,154600.0,43.5492,43.5963,43.5283,43.5702,154600.0
2012-06-01 10:20:00,83.21,83.23,83.08,83.08,59200.0,43.5702,43.5806,43.5021,43.5021,59200.0
2012-06-01 10:25:00,83.07,83.1,83.0,83.09,48500.0,43.4969,43.5126,43.4602,43.5073,48500.0
2012-06-01 10:30:00,83.09,83.14,83.0,83.12,62400.0,43.5073,43.5335,43.4602,43.523,62400.0
2012-06-01 10:35:00,83.13,83.14,83.03,83.08,68700.0,43.5283,43.5335,43.4759,43.5021,68700.0
2012-06-01 10:40:00,83.09,83.13,83.01,83.12,43400.0,43.5073,43.5283,43.4654,43.523,43400.0
2012-06-01 10:45:00,83.13,83.14,83.0,83.07,72700.0,43.5283,43.5335,43.4602,43.4969,72700.0
2012-06-01 10:50:00,83.07,83.07,82.95,82.95,62200.0,43.4969,43.4969,43.434,43.434,62200.0
2012-06-01 10:55:00,82.95,82.98,82.9,82.95,77100.0,43.434,43.4497,43.4078,43.434,77100.0
2012-06-01 11:00:00,82.96,82.97,82.81,82.87,96600.0,43.4393,43.4445,43.3607,43.3921,96600.0
2012-06-01 11:05:00,82.87,82.88,82.8,82.83,61700.0,43.3921,43.3974,43.3555,43.3712,61700.0
2012-06-01 11:10:00,82.83,82.92,82.82,82.91,50300.0,43.3712,43.4183,43.366,43.4131,50300.0
2012-06-01 11:15:00,82.91,83.0,82.89,82.93,46000.0,43.4131,43.4602,43.4026,43.4236,46000.0
2012-06-01 11:20:00,82.94,83.1,82.9,82.96,154200.0,43.4288,43.5126,43.4078,43.4393,154200.0
2012-06-01 11:25:00,82.96,82.98,82.84,82.9,31600.0,43.4393,43.4497,43.3764,43.4078,31600.0
2012-06-01 11:30:00,82.88,82.89,82.82,82.82,56700.0,43.3974,43.4026,43.366,43.366,56700.0
2012-06-01 11:35:00,82.83,82.93,82.81,82.84,69300.0,43.3712,43.4236,43.3607,43.3764,69300.0
2012-06-01 11:40:00,82.85,82.86,82.8,82.81,55500.0,43.3817,43.3869,43.3555,43.3607,55500.0
2012-06-01 11:45:00,82.81,82.85,82.8,82.82,71300.0,43.3607,43.3817,43.3555,43.366,71300.0
2012-06-01 11:50:00,82.82,82.94,82.81,82.93,160100.0,43.366,43.4288,43.3607,43.4236,160100.0
2012-06-01 11:55:00,82.94,83.24,82.94,83.22,131300.0,43.4288,43.5859,43.4288,43.5754,131300.0
2012-06-01 12:00:00,83.22,83.22,83.14,83.19,56700.0,43.5754,43.5754,43.5335,43.5597,56700.0
2012-06-01 12:05:00,83.18,83.19,83.11,83.15,67000.0,43.5545,43.5597,43.5178,43.5388,67000.0
2012-06-01 12:10:00,83.15,83.29,83.1,83.29,55900.0,43.5388,43.6121,43.5126,43.6121,55900.0
2012-06-01 12:15:00,83.29,83.33,83.23,83.24,47900.0,43.6121,43.633,43.5806,43.5859,47900.0
2012-06-01 12:20:00,83.24,83.25,82.97,82.97,78700.0,43.5859,43.5911,43.4445,43.4445,78700.0
2012-06-01 12:25:00,82.97,82.98,82.82,82.85,65800.0,43.4445,43.4497,43.366,43.3817,65800.0
2012-06-01 12:30:00,82.85,82.86,82.82,82.82,53200.0,43.3817,43.3869,43.366,43.366,53200.0
2012-06-01 12:35:00,82.82,82.83,82.78,82.81,59400.0,43.366,43.3712,43.345,43.3607,59400.0
2012-06-01 12:40:00,82.81,82.87,82.78,82.8,35300.0,43.3607,43.3921,43.345,43.3555,35300.0
2012-06-01 12:45:00,82.8,82.84,82.8,82.81,46000.0,43.3555,43.3764,43.3555,43.3607,46000.0
2012-06-01 12:50:00,82.8,82.89,82.8,82.83,41900.0,43.3555,43.4026,43.3555,43.3712,41900.0
2012-06-01 12:55:00,82.84,82.86,82.8,82.81,47800.0,43.3764,43.3869,43.3555,43.3607,47800.0
2012-06-01 13:00:00,82.81,82.86,82.78,82.83,90400.0,43.3607,43.3869,43.345,43.3712,90400.0
2012-06-01 13:05:00,82.83,82.87,82.81,82.82,19100.0,43.3712,43.3921,43.3607,43.366,19100.0
2012-06-01 13:10:00,82.83,82.91,82.81,82.9,31700.0,43.3712,43.4131,43.3607,43.4078,31700.0
2012-06-01 13:15:00,82.9,82.95,82.89,82.91,34200.0,43.4078,43.434,43.4026,43.4131,34200.0
2012-06-01 13:20:00,82.9,82.91,82.8,82.83,42000.0,43.4078,43.4131,43.3555,43.3712,42000.0
2012-06-01 13:25:00,82.83,82.85,82.77,82.81,46000.0,43.3712,43.3817,43.3398,43.3607,46000.0
2012-06-01 13:30:00,82.81,82.81,82.62,82.62,93700.0,43.3607,43.3607,43.2612,43.2612,93700.0
2012-06-01 13:35:00,82.62,82.67,82.46,82.5,136600.0,43.2612,43.2874,43.1775,43.1984,136600.0
2012-06-01 13:40:00,82.48,82.65,82.47,82.64,61900.0,43.1879,43.2769,43.1827,43.2717,61900.0
2012-06-01 13:45:00,82.65,82.66,82.58,82.6,41800.0,43.2769,43.2822,43.2403,43.2508,41800.0
2012-06-01 13:50:00,82.61,82.67,82.53,82.56,45200.0,43.256,43.2874,43.2141,43.2298,45200.0
2012-06-01 13:55:00,82.55,82.61,82.51,82.58,40300.0,43.2246,43.256,43.2036,43.2403,40300.0
2012-06-01 14:00:00,82.59,82.62,82.52,82.57,58300.0,43.2455,43.2612,43.2089,43.2351,58300.0
2012-06-01 14:05:00,82.58,82.59,82.51,82.58,53400.0,43.2403,43.2455,43.2036,43.2403,53400.0
2012-06-01 14:10:00,82.57,82.58,82.46,82.5,60000.0,43.2351,43.2403,43.1775,43.1984,60000.0
2012-06-01 14:15:00,82.49,82.59,82.49,82.55,50100.0,43.1932,43.2455,43.1932,43.2246,50100.0
2012-06-01 14:20:00,82.55,82.76,82.54,82.75,75600.0,43.2246,43.3345,43.2193,43.3293,75600.0
2012-06-01 14:25:00,82.76,82.79,82.68,82.68,40400.0,43.3345,43.3502,43.2927,43.2927,40400.0
2012-06-01 14:30:00,82.68,82.81,82.67,82.8,68900.0,43.2927,43.3607,43.2874,43.3555,68900.0
2012-06-01 14:35:00,82.8,82.83,82.72,82.74,47500.0,43.3555,43.3712,43.3136,43.3241,47500.0
2012-06-01 14:40:00,82.74,82.75,82.63,82.69,50200.0,43.3241,43.3293,43.2665,43.2979,50200.0
2012-06-01 14:45:00,82.69,82.75,82.63,82.69,42600.0,43.2979,43.3293,43.2665,43.2979,42600.0
2012-06-01 14:50:00,82.69,82.75,82.6,82.61,212400.0,43.2979,43.3293,43.2508,43.256,212400.0
2012-06-01 14:55:00,82.61,82.62,82.48,82.52,54500.0,43.256,43.2612,43.1879,43.2089,54500.0
2012-06-01 15:00:00,82.53,82.62,82.52,82.61,72800.0,43.2141,43.2612,43.2089,43.256,72800.0
2012-06-01 15:05:00,82.61,82.73,82.6,82.72,67700.0,43.256,43.3188,43.2508,43.3136,67700.0
2012-06-01 15:10:00,82.72,82.78,82.65,82.69,83400.0,43.3136,43.345,43.2769,43.2979,83400.0
2012-06-01 15:15:00,82.69,82.75,82.65,82.66,80700.0,43.2979,43.3293,43.2769,43.2822,80700.0
2012-06-01 15:20:00,82.67,82.72,82.62,82.67,82700.0,43.2874,43.3136,43.2612,43.2874,82700.0
2012-06-01 15:25:00,82.67,82.81,82.66,82.74,87400.0,43.2874,43.3607,43.2822,43.3241,87400.0
2012-06-01 15:30:00,82.75,82.88,82.75,82.86,165200.0,43.3293,43.3974,43.3293,43.3869,165200.0
2012-06-01 15:35:00,82.87,82.87,82.73,82.74,126600.0,43.3921,43.3921,43.3188,43.3241,126600.0
2012-06-01 15:40:00,82.74,82.82,82.73,82.75,175400.0,43.3241,43.366,43.3188,43.3293,175400.0
2012-06-01 15:45:00,82.75,82.82,82.67,82.74,233200.0,43.3293,43.366,43.2874,43.3241,233200.0
2012-06-01 15:50:00,82.74,82.82,82.74,82.77,165800.0,43.3241,43.366,43.3241,43.3398,165800.0
2012-06-01 15:55:00,82.77,82.82,82.71,82.78,547000.0,43.3398,43.366,43.3084,43.345,547000.0
2012-06-04 09:30:00,82.65,82.7,82.17,82.36,170200.0,43.2769,43.3031,43.0256,43.1251,170200.0
2012-06-04 09:35:00,82.33,82.45,82.25,82.32,94300.0,43.1094,43.1722,43.0675,43.1041,94300.0
2012-06-04 09:40:00,82.33,82.34,82.03,82.09,76400.0,43.1094,43.1146,42.9523,42.9837,76400.0
2012-06-04 09:45:00,82.08,82.13,81.93,82.04,206800.0,42.9785,43.0047,42.8999,42.9575,206800.0
2012-06-04 09:50:00,82.07,82.19,82.03,82.17,88900.0,42.9732,43.0361,42.9523,43.0256,88900.0
2012-06-04 09:55:00,82.16,82.2,82.06,82.16,95400.0,43.0204,43.0413,42.968,43.0204,95400.0
2012-06-04 10:00:00,82.14,82.15,81.97,82.08,100600.0,43.0099,43.0151,42.9209,42.9785,100600.0
2012-06-04 10:05:00,82.08,82.22,82.03,82.17,98800.0,42.9785,43.0518,42.9523,43.0256,98800.0
2012-06-04 10:10:00,82.17,82.25,82.09,82.19,89700.0,43.0256,43.0675,42.9837,43.0361,89700.0
2012-06-04 10:15:00,82.19,82.29,81.95,81.99,120500.0,43.0361,43.0884,42.9104,42.9314,120500.0
2012-06-04 10:20:00,81.98,82.02,81.93,81.99,55700.0,42.9261,42.9471,42.8999,42.9314,55700.0
2012-06-04 10:25:00,82.0,82.12,81.97,81.99,37400.0,42.9366,42.9994,42.9209,42.9314,37400.0
2012-06-04 10:30:00,81.98,82.03,81.94,81.95,75800.0,42.9261,42.9523,42.9052,42.9104,75800.0
2012-06-04 10:35:00,81.95,82.0,81.95,81.97,59000.0,42.9104,42.9366,42.9104,42.9209,59000.0
2012-06-04 10:40:00,81.96,82.1,81.96,81.97,80100.0,42.9156,42.989,42.9156,42.9209,80100.0
2012-06-04 10:45:00,81.96,81.96,81.81,81.94,217300.0,42.9156,42.9156,42.8371,42.9052,217300.0
2012-06-04 10:50:00,81.94,81.95,81.88,81.88,80200.0,42.9052,42.9104,42.8738,42.8738,80200.0
2012-06-04 10:55:00,81.89,82.0,81.83,81.84,79600.0,42.879,42.9366,42.8476,42.8528,79600.0
2012-06-04 11:00:00,81.84,81.85,81.72,81.74,122000.0,42.8528,42.858,42.79,42.8005,122000.0
2012-06-04 11:05:00,81.75,81.75,81.57,81.6,63600.0,42.8057,42.8057,42.7114,42.7271,63600.0
2012-06-04 11:10:00,81.59,81.7,81.56,81.66,75700.0,42.7219,42.7795,42.7062,42.7586,75700.0
2012-06-04 11:15:00,81.66,81.72,81.59,81.59,36500.0,42.7586,42.79,42.7219,42.7219,36500.0
2012-06-04 11:20:00,81.6,81.77,81.6,81.75,47400.0,42.7271,42.8162,42.7271,42.8057,47400.0
2012-06-04 11:25:00,81.75,81.85,81.75,81.78,33800.0,42.8057,42.858,42.8057,42.8214,33800.0
2012-06-04 11:30:00,81.76,81.85,81.76,81.84,46000.0,42.8109,42.858,42.8109,42.8528,46000.0
2012-06-04 11:35:00,81.84,81.85,81.76,81.79,30400.0,42.8528,42.858,42.8109,42.8266,30400.0
2012-06-04 11:40:00,81.81,81.83,81.72,81.73,157200.0,42.8371,42.8476,42.79,42.7952,157200.0
2012-06-04 11:45:00,81.74,81.9,81.73,81.87,48300.0,42.8005,42.8842,42.7952,42.8685,48300.0
2012-06-04 11:50:00,81.86,81.89,81.75,81.78,27700.0,42.8633,42.879,42.8057,42.8214,27700.0
2012-06-04 11:55:00,81.79,81.91,81.79,81.84,41300.0,42.8266,42.8895,42.8266,42.8528,41300.0
2012-06-04 12:00:00,81.84,81.89,81.8,81.84,38000.0,42.8528,42.879,42.8319,42.8528,38000.0
2012-06-04 12:05:00,81.83,81.84,81.73,81.74,33400.0,42.8476,42.8528,42.7952,42.8005,33400.0
2012-06-04 12:10:00,81.75,81.78,81.62,81.68,38700.0,42.8057,42.8214,42.7376,42.769,38700.0
2012-06-04 12:15:00,81.67,81.69,81.59,81.6,23500.0,42.7638,42.7743,42.7219,42.7271,23500.0
2012-06-04 12:20:00,81.59,81.63,81.46,81.51,100700.0,42.7219,42.7429,42.6538,42.68,100700.0
2012-06-04 12:25:00,81.52,81.54,81.39,81.45,53000.0,42.6853,42.6957,42.6172,42.6486,53000.0
2012-06-04 12:30:00,81.45,81.54,81.41,81.54,31700.0,42.6486,42.6957,42.6277,42.6957,31700.0
2012-06-04 12:35:00,81.54,81.64,81.53,81.62,31800.0,42.6957,42.7481,42.6905,42.7376,31800.0
2012-06-04 12:40:00,81.62,81.69,81.57,81.59,26200.0,42.7376,42.7743,42.7114,42.7219,26200.0
2012-06-04 12:45:00,81.59,81.63,81.54,81.58,27000.0,42.7219,42.7429,42.6957,42.7167,27000.0
2012-06-04 12:50:00,81.58,81.58,81.46,81.46,51200.0,42.7167,42.7167,42.6538,42.6538,51200.0
2012-06-04 12:55:00,81.46,81.49,81.42,81.45,47100.0,42.6538,42.6695,42.6329,42.6486,47100.0
2012-06-04 13:00:00,81.47,81.58,81.45,81.58,34300.0,42.6591,42.7167,42.6486,42.7167,34300.0
2012-06-04 13:05:00,81.58,81.58,81.44,81.46,50200.0,42.7167,42.7167,42.6434,42.6538,50200.0
2012-06-04 13:10:00,81.47,81.51,81.44,81.45,23400.0,42.6591,42.68,42.6434,42.6486,23400.0
2012-06-04 13:15:00,81.45,81.52,81.4,81.4,37400.0,42.6486,42.6853,42.6224,42.6224,37400.0
2012-06-04 13:20:00,81.4,81.46,81.35,81.39,68600.0,42.6224,42.6538,42.5962,42.6172,68600.0
2012-06-04 13:25:00,81.38,81.42,81.34,81.42,36500.0,42.6119,42.6329,42.591,42.6329,36500.0
2012-06-04 13:30:00,81.42,81.5,81.38,81.5,44300.0,42.6329,42.6748,42.6119,42.6748,44300.0
2012-06-04 13:35:00,81.5,81.65,81.48,81.62,41300.0,42.6748,42.7533,42.6643,42.7376,41300.0
2012-06-04 13:40:00,81.62,81.66,81.6,81.65,35900.0,42.7376,42.7586,42.7271,42.7533,35900.0
2012-06-04 13:45:00,81.64,81.65,81.5,81.52,42900.0,42.7481,42.7533,42.6748,42.6853,42900.0
2012-06-04 13:50:00,81.53,81.62,81.51,81.52,58800.0,42.6905,42.7376,42.68,42.6853,58800.0
2012-06-04 13:55:00,81.5,81.56,81.44,81.55,30400.0,42.6748,42.7062,42.6434,42.701,30400.0
2012-06-04 14:00:00,81.56,81.6,81.51,81.6,28700.0,42.7062,42.7271,42.68,42.7271,28700.0
2012-06-04 14:05:00,81.59,81.59,81.52,81.54,24400.0,42.7219,42.7219,42.6853,42.6957,24400.0
2012-06-04 14:10:00,81.54,81.59,81.48,81.51,37900.0,42.6957,42.7219,42.6643,42.68,37900.0
2012-06-04 14:15:00,81.52,81.67,81.5,81.66,55100.0,42.6853,42.7638,42.6748,42.7586,55100.0
2012-06-04 14:20:00,81.67,81.78,81.64,81.76,47100.0,42.7638,42.8214,42.7481,42.8109,47100.0
2012-06-04 14:25:00,81.75,81.88,81.75,81.86,53400.0,42.8057,42.8738,42.8057,42.8633,53400.0
2012-06-04 14:30:00,81.86,81.93,81.76,81.93,69100.0,42.8633,42.8999,42.8109,42.8999,69100.0
2012-06-04 14:35:00,81.93,82.0,81.86,81.87,110700.0,42.8999,42.9366,42.8633,42.8685,110700.0
2012-06-04 14:40:00,81.87,81.87,81.76,81.77,58100.0,42.8685,42.8685,42.8109,42.8162,58100.0
2012-06-04 14:45:00,81.78,81.82,81.73,81.76,30700.0,42.8214,42.8423,42.7952,42.8109,30700.0
2012-06-04 14:50:00,81.76,81.87,81.73,81.86,56200.0,42.8109,42.8685,42.7952,42.8633,56200.0
2012-06-04 14:55:00,81.87,81.89,81.75,81.78,36800.0,42.8685,42.879,42.8057,42.8214,36800.0
2012-06-04 15:00:00,81.78,81.86,81.78,81.86,46800.0,42.8214,42.8633,42.8214,42.8633,46800.0
2012-06-04 15:05:00,81.86,81.89,81.8,81.83,58500.0,42.8633,42.879,42.8319,42.8476,58500.0
2012-06-04 15:10:00,81.83,81.83,81.74,81.79,43200.0,42.8476,42.8476,42.8005,42.8266,43200.0
2012-06-04 15:15:00,81.78,81.79,81.68,81.78,49300.0,42.8214,42.8266,42.769,42.8214,49300.0
2012-06-04 15:20:00,81.77,81.78,81.72,81.73,67200.0,42.8162,42.8214,42.79,42.7952,67200.0
2012-06-04 15:25:00,81.73,81.82,81.65,81.81,78800.0,42.7952,42.8423,42.7533,42.8371,78800.0
2012-06-04 15:30:00,81.81,81.81,81.69,81.74,76700.0,42.8371,42.8371,42.7743,42.8005,76700.0
2012-06-04 15:35:00,81.74,81.78,81.7,81.77,66500.0,42.8005,42.8214,42.7795,42.8162,66500.0
2012-06-04 15:40:00,81.78,81.92,81.78,81.89,100100.0,42.8214,42.8947,42.8214,42.879,100100.0
2012-06-04 15:45:00,81.9,81.97,81.87,81.92,160800.0,42.8842,42.9209,42.8685,42.8947,160800.0
2012-06-04 15:50:00,81.92,81.98,81.89,81.89,133300.0,42.8947,42.9261,42.879,42.879,133300.0
2012-06-04 15:55:00,81.88,82.03,81.88,81.91,270900.0,42.8738,42.9523,42.8738,42.8895,270900.0
2012-06-05 09:30:00,81.41,81.79,81.34,81.47,127000.0,42.6277,42.8266,42.591,42.6591,127000.0
2012-06-05 09:35:00,81.49,81.7,81.3,81.33,59700.0,42.6695,42.7795,42.5701,42.5858,59700.0
2012-06-05 09:40:00,81.34,81.53,81.2,81.25,70100.0,42.591,42.6905,42.5177,42.5439,70100.0
2012-06-05 09:45:00,81.25,81.33,81.1,81.11,122300.0,42.5439,42.5858,42.4653,42.4706,122300.0
2012-06-05 09:50:00,81.11,81.27,81.1,81.27,101800.0,42.4706,42.5544,42.4653,42.5544,101800.0
2012-06-05 09:55:00,81.27,81.41,81.15,81.27,68100.0,42.5544,42.6277,42.4915,42.5544,68100.0
2012-06-05 10:00:00,81.26,81.44,81.25,81.42,83300.0,42.5491,42.6434,42.5439,42.6329,83300.0
2012-06-05 10:05:00,81.41,81.58,81.4,81.48,82700.0,42.6277,42.7167,42.6224,42.6643,82700.0
2012-06-05 10:10:00,81.48,81.5,81.32,81.4,75800.0,42.6643,42.6748,42.5805,42.6224,75800.0
2012-06-05 10:15:00,81.39,81.44,81.24,81.28,82300.0,42.6172,42.6434,42.5386,42.5596,82300.0
2012-06-05 10:20:00,81.28,81.33,81.21,81.33,43500.0,42.5596,42.5858,42.5229,42.5858,43500.0
2012-06-05 10:25:00,81.34,81.41,81.21,81.28,40600.0,42.591,42.6277,42.5229,42.5596,40600.0
2012-06-05 10:30:00,81.27,81.28,81.13,81.21,47100.0,42.5544,42.5596,42.481,42.5229,47100.0
2012-06-05 10:35:00,81.22,81.38,81.22,81.38,49600.0,42.5282,42.6119,42.5282,42.6119,49600.0
2012-06-05 10:40:00,81.38,81.39,81.22,81.23,61600.0,42.6119,42.6172,42.5282,42.5334,61600.0
2012-06-05 10:45:00,81.24,81.27,81.19,81.25,31400.0,42.5386,42.5544,42.5125,42.5439,31400.0
2012-06-05 10:50:00,81.24,81.37,81.21,81.37,45100.0,42.5386,42.6067,42.5229,42.6067,45100.0
2012-06-05 10:55:00,81.37,81.43,81.26,81.43,53400.0,42.6067,42.6381,42.5491,42.6381,53400.0
2012-06-05 11:00:00,81.42,81.48,81.38,81.47,38600.0,42.6329,42.6643,42.6119,42.6591,38600.0
2012-06-05 11:05:00,81.46,81.46,81.34,81.39,28400.0,42.6538,42.6538,42.591,42.6172,28400.0
2012-06-05 11:10:00,81.39,81.46,81.35,81.42,35200.0,42.6172,42.6538,42.5962,42.6329,35200.0
2012-06-05 11:15:00,81.42,81.56,81.38,81.56,38700.0,42.6329,42.7062,42.6119,42.7062,38700.0
2012-06-05 11:20:00,81.56,81.57,81.5,81.53,41400.0,42.7062,42.7114,42.6748,42.6905,41400.0
2012-06-05 11:25:00,81.53,81.57,81.47,81.48,20900.0,42.6905,42.7114,42.6591,42.6643,20900.0
2012-06-05 11:30:00,81.48,81.57,81.48,81.54,36800.0,42.6643,42.7114,42.6643,42.6957,36800.0
2012-06-05 11:35:00,81.54,81.67,81.49,81.51,67900.0,42.6957,42.7638,42.6695,42.68,67900.0
2012-06-05 11:40:00,81.52,81.52,81.37,81.41,52700.0,42.6853,42.6853,42.6067,42.6277,52700.0
2012-06-05 11:45:00,81.41,81.53,81.41,81.51,42800.0,42.6277,42.6905,42.6277,42.68,42800.0
2012-06-05 11:50:00,81.51,81.6,81.47,81.52,35300.0,42.68,42.7271,42.6591,42.6853,35300.0
2012-06-05 11:55:00,81.5,81.55,81.46,81.53,48900.0,42.6748,42.701,42.6538,42.6905,48900.0
2012-06-05 12:00:00,81.52,81.64,81.51,81.6,41400.0,42.6853,42.7481,42.68,42.7271,41400.0
2012-06-05 12:05:00,81.59,81.74,81.59,81.7,42400.0,42.7219,42.8005,42.7219,42.7795,42400.0
2012-06-05 12:10:00,81.69,81.74,81.68,81.69,28800.0,42.7743,42.8005,42.769,42.7743,28800.0
2012-06-05 12:15:00,81.68,81.69,81.56,81.63,58400.0,42.769,42.7743,42.7062,42.7429,58400.0
2012-06-05 12:20:00,81.64,81.68,81.62,81.65,20200.0,42.7481,42.769,42.7376,42.7533,20200.0
2012-06-05 12:25:00,81.66,81.72,81.63,81.7,23400.0,42.7586,42.79,42.7429,42.7795,23400.0
2012-06-05 12:30:00,81.69,81.87,81.69,81.85,54900.0,42.7743,42.8685,42.7743,42.858,54900.0
2012-06-05 12:35:00,81.85,81.87,81.68,81.69,26600.0,42.858,42.8685,42.769,42.7743,26600.0
2012-06-05 12:40:00,81.68,81.73,81.67,81.68,21300.0,42.769,42.7952,42.7638,42.769,21300.0
2012-06-05 12:45:00,81.67,81.74,81.64,81.67,36200.0,42.7638,42.8005,42.7481,42.7638,36200.0
2012-06-05 12:50:00,81.67,81.81,81.64,81.79,38300.0,42.7638,42.8371,42.7481,42.8266,38300.0
2012-06-05 12:55:00,81.79,81.87,81.76,81.86,25800.0,42.8266,42.8685,42.8109,42.8633,25800.0
2012-06-05 13:00:00,81.86,81.89,81.74,81.74,30800.0,42.8633,42.879,42.8005,42.8005,30800.0
2012-06-05 13:05:00,81.73,81.78,81.69,81.71,29000.0,42.7952,42.8214,42.7743,42.7847,29000.0
2012-06-05 13:10:00,81.72,81.78,81.69,81.71,17800.0,42.79,42.8214,42.7743,42.7847,17800.0
2012-06-05 13:15:00,81.72,81.75,81.68,81.7,20100.0,42.79,42.8057,42.769,42.7795,20100.0
2012-06-05 13:20:00,81.73,81.9,81.71,81.86,31100.0,42.7952,42.8842,42.7847,42.8633,31100.0
2012-06-05 13:25:00,81.86,81.94,81.86,81.94,29100.0,42.8633,42.9052,42.8633,42.9052,29100.0
2012-06-05 13:30:00,81.94,81.99,81.91,81.93,26200.0,42.9052,42.9314,42.8895,42.8999,26200.0
2012-06-05 13:35:00,81.93,81.99,81.9,81.98,24300.0,42.8999,42.9314,42.8842,42.9261,24300.0
2012-06-05 13:40:00,81.98,82.08,81.96,82.07,28600.0,42.9261,42.9785,42.9156,42.9732,28600.0
2012-06-05 13:45:00,82.07,82.09,82.03,82.03,11300.0,42.9732,42.9837,42.9523,42.9523,11300.0
2012-06-05 13:50:00,82.03,82.1,82.01,82.04,24100.0,42.9523,42.989,42.9418,42.9575,24100.0
2012-06-05 13:55:00,82.04,82.05,82.0,82.03,17700.0,42.9575,42.9628,42.9366,42.9523,17700.0
2012-06-05 14:00:00,82.03,82.04,81.91,81.95,32600.0,42.9523,42.9575,42.8895,42.9104,32600.0
2012-06-05 14:05:00,81.96,81.99,81.88,81.97,78500.0,42.9156,42.9314,42.8738,42.9209,78500.0
2012-06-05 14:10:00,81.96,81.96,81.91,81.93,22900.0,42.9156,42.9156,42.8895,42.8999,22900.0
2012-06-05 14:15:00,81.93,82.01,81.9,82.0,39800.0,42.8999,42.9418,42.8842,42.9366,39800.0
2012-06-05 14:20:00,81.99,82.02,81.93,81.96,26600.0,42.9314,42.9471,42.8999,42.9156,26600.0
2012-06-05 14:25:00,81.97,82.06,81.93,82.06,46600.0,42.9209,42.968,42.8999,42.968,46600.0
2012-06-05 14:30:00,82.05,82.06,82.01,82.02,26300.0,42.9628,42.968,42.9418,42.9471,26300.0
2012-06-05 14:35:00,82.02,82.03,81.9,81.92,27200.0,42.9471,42.9523,42.8842,42.8947,27200.0
2012-06-05 14:40:00,81.92,81.97,81.89,81.92,40600.0,42.8947,42.9209,42.879,42.8947,40600.0
2012-06-05 14:45:00,81.92,81.93,81.88,81.92,30600.0,42.8947,42.8999,42.8738,42.8947,30600.0
2012-06-05 14:50:00,81.91,81.93,81.83,81.91,64600.0,42.8895,42.8999,42.8476,42.8895,64600.0
2012-06-05 14:55:00,81.9,81.98,81.88,81.93,33600.0,42.8842,42.9261,42.8738,42.8999,33600.0
2012-06-05 15:00:00,81.93,82.08,81.93,82.04,52800.0,42.8999,42.9785,42.8999,42.9575,52800.0
2012-06-05 15:05:00,82.04,82.04,81.84,81.84,33400.0,42.9575,42.9575,42.8528,42.8528,33400.0
2012-06-05 15:10:00,81.85,81.89,81.82,81.84,32700.0,42.858,42.879,42.8423,42.8528,32700.0
2012-06-05 15:15:00,81.84,81.9,81.81,81.89,34600.0,42.8528,42.8842,42.8371,42.879,34600.0
2012-06-05 15:20:00,81.9,81.95,81.89,81.93,32300.0,42.8842,42.9104,42.879,42.8999,32300.0
2012-06-05 15:25:00,81.93,82.0,81.89,81.89,34500.0,42.8999,42.9366,42.879,42.879,34500.0
2012-06-05 15:30:00,81.89,82.01,81.89,82.01,48000.0,42.879,42.9418,42.879,42.9418,48000.0
2012-06-05 15:35:00,82.01,82.08,81.98,82.06,43600.0,42.9418,42.9785,42.9261,42.968,43600.0
2012-06-05 15:40:00,82.06,82.09,82.05,82.05,53700.0,42.968,42.9837,42.9628,42.9628,53700.0
2012-06-05 15:45:00,82.05,82.06,81.98,82.03,69100.0,42.9628,42.968,42.9261,42.9523,69100.0
2012-06-05 15:50:00,82.04,82.11,82.0,82.1,97200.0,42.9575,42.9942,42.9366,42.989,97200.0
2012-06-05 15:55:00,82.1,82.1,81.91,81.91,245100.0,42.989,42.989,42.8895,42.8895,245100.0
2012-06-06 09:30:00,82.01,82.6,82.0,82.23,104300.0,42.9418,43.2508,42.9366,43.057,104300.0
2012-06-06 09:35:00,82.2,82.2,82.03,82.1,70400.0,43.0413,43.0413,42.9523,42.989,70400.0
2012-06-06 09:40:00,82.12,82.24,82.09,82.13,45500.0,42.9994,43.0623,42.9837,43.0047,45500.0
2012-06-06 09:45:00,82.13,82.28,82.08,82.18,59300.0,43.0047,43.0832,42.9785,43.0308,59300.0
2012-06-06 09:50:00,82.16,82.16,81.91,82.01,63800.0,43.0204,43.0204,42.8895,42.9418,63800.0
2012-06-06 09:55:00,82.03,82.2,82.01,82.02,69200.0,42.9523,43.0413,42.9418,42.9471,69200.0
2012-06-06 10:00:00,82.03,82.07,81.92,81.94,67000.0,42.9523,42.9732,42.8947,42.9052,67000.0
2012-06-06 10:05:00,81.92,82.03,81.92,81.95,69900.0,42.8947,42.9523,42.8947,42.9104,69900.0
2012-06-06 10:10:00,81.95,82.02,81.94,81.94,59000.0,42.9104,42.9471,42.9052,42.9052,59000.0
2012-06-06 10:15:00,81.96,82.03,81.93,81.97,45700.0,42.9156,42.9523,42.8999,42.9209,45700.0
2012-06-06 10:20:00,81.96,82.07,81.91,82.06,43500.0,42.9156,42.9732,42.8895,42.968,43500.0
2012-06-06 10:25:00,82.06,82.11,82.03,82.06,38000.0,42.968,42.9942,42.9523,42.968,38000.0
2012-06-06 10:30:00,82.07,82.21,82.01,82.19,52500.0,42.9732,43.0466,42.9418,43.0361,52500.0
2012-06-06 10:35:00,82.18,82.19,82.03,82.06,45400.0,43.0308,43.0361,42.9523,42.968,45400.0
2012-06-06 10:40:00,82.07,82.1,82.0,82.03,28400.0,42.9732,42.989,42.9366,42.9523,28400.0
2012-06-06 10:45:00,82.04,82.13,82.01,82.07,42600.0,42.9575,43.0047,42.9418,42.9732,42600.0
2012-06-06 10:50:00,82.08,82.08,82.0,82.03,44600.0,42.9785,42.9785,42.9366,42.9523,44600.0
2012-06-06 10:55:00,82.02,82.09,81.98,82.06,31500.0,42.9471,42.9837,42.9261,42.968,31500.0
2012-06-06 11:00:00,82.05,82.06,81.93,81.93,38600.0,42.9628,42.968,42.8999,42.8999,38600.0
2012-06-06 11:05:00,81.94,82.06,81.92,82.06,48100.0,42.9052,42.968,42.8947,42.968,48100.0
2012-06-06 11:10:00,82.05,82.14,82.04,82.14,47700.0,42.9628,43.0099,42.9575,43.0099,47700.0
2012-06-06 11:15:00,82.14,82.23,82.13,82.22,42700.0,43.0099,43.057,43.0047,43.0518,42700.0
2012-06-06 11:20:00,82.22,82.4,82.21,82.3,56100.0,43.0518,43.146,43.0466,43.0937,56100.0
2012-06-06 11:25:00,82.3,82.44,82.3,82.44,30200.0,43.0937,43.167,43.0937,43.167,30200.0
2012-06-06 11:30:00,82.44,82.45,82.34,82.34,20900.0,43.167,43.1722,43.1146,43.1146,20900.0
2012-06-06 11:35:00,82.33,82.34,82.24,82.24,38600.0,43.1094,43.1146,43.0623,43.0623,38600.0
2012-06-06 11:40:00,82.24,82.24,82.12,82.13,37500.0,43.0623,43.0623,42.9994,43.0047,37500.0
2012-06-06 11:45:00,82.13,82.15,82.1,82.1,41300.0,43.0047,43.0151,42.989,42.989,41300.0
2012-06-06 11:50:00,82.11,82.11,82.0,82.02,44500.0,42.9942,42.9942,42.9366,42.9471,44500.0
2012-06-06 11:55:00,82.01,82.05,82.0,82.04,20400.0,42.9418,42.9628,42.9366,42.9575,20400.0
2012-06-06 12:00:00,82.05,82.12,82.04,82.1,43100.0,42.9628,42.9994,42.9575,42.989,43100.0
2012-06-06 12:05:00,82.11,82.17,82.1,82.15,24200.0,42.9942,43.0256,42.989,43.0151,24200.0
2012-06-06 12:10:00,82.15,82.2,82.13,82.18,27500.0,43.0151,43.0413,43.0047,43.0308,27500.0
2012-06-06 12:15:00,82.19,82.22,82.16,82.16,26800.0,43.0361,43.0518,43.0204,43.0204,26800.0
2012-06-06 12:20:00,82.16,82.25,82.16,82.2,117900.0,43.0204,43.0675,43.0204,43.0413,117900.0
2012-06-06 12:25:00,82.21,82.23,82.19,82.2,62500.0,43.0466,43.057,43.0361,43.0413,62500.0
2012-06-06 12:30:00,82.19,82.19,82.1,82.11,55000.0,43.0361,43.0361,42.989,42.9942,55000.0
2012-06-06 12:35:00,82.11,82.17,82.08,82.13,34400.0,42.9942,43.0256,42.9785,43.0047,34400.0
2012-06-06 12:40:00,82.12,82.17,82.1,82.12,34300.0,42.9994,43.0256,42.989,42.9994,34300.0
2012-06-06 12:45:00,82.13,82.14,82.08,82.09,19900.0,43.0047,43.0099,42.9785,42.9837,19900.0
2012-06-06 12:50:00,82.09,82.1,82.07,82.07,16400.0,42.9837,42.989,42.9732,42.9732,16400.0
2012-06-06 12:55:00,82.07,82.08,82.06,82.06,21800.0,42.9732,42.9785,42.968,42.968,21800.0
2012-06-06 13:00:00,82.06,82.09,82.03,82.06,31300.0,42.968,42.9837,42.9523,42.968,31300.0
2012-06-06 13:05:00,82.06,82.09,82.04,82.09,52100.0,42.968,42.9837,42.9575,42.9837,52100.0
2012-06-06 13:10:00,82.09,82.14,82.03,82.05,91900.0,42.9837,43.0099,42.9523,42.9628,91900.0
2012-06-06 13:15:00,82.04,82.07,82.01,82.06,39200.0,42.9575,42.9732,42.9418,42.968,39200.0
2012-06-06 13:20:00,82.06,82.15,82.06,82.15,42600.0,42.968,43.0151,42.968,43.0151,42600.0
2012-06-06 13:25:00,82.15,82.29,82.15,82.29,44500.0,43.0151,43.0884,43.0151,43.0884,44500.0
2012-06-06 13:30:00,82.29,82.34,82.28,82.33,26400.0,43.0884,43.1146,43.0832,43.1094,26400.0
2012-06-06 13:35:00,82.33,82.36,82.29,82.33,43000.0,43.1094,43.1251,43.0884,43.1094,43000.0
2012-06-06 13:40:00,82.33,82.33,82.26,82.33,46600.0,43.1094,43.1094,43.0727,43.1094,46600.0
2012-06-06 13:45:00,82.32,82.33,82.28,82.31,38900.0,43.1041,43.1094,43.0832,43.0989,38900.0
2012-06-06 13:50:00,82.31,82.33,82.3,82.33,31600.0,43.0989,43.1094,43.0937,43.1094,31600.0
2012-06-06 13:55:00,82.32,82.39,82.31,82.39,21700.0,43.1041,43.1408,43.0989,43.1408,21700.0
2012-06-06 14:00:00,82.39,82.47,82.39,82.4,45400.0,43.1408,43.1827,43.1408,43.146,45400.0
2012-06-06 14:05:00,82.4,82.43,82.36,82.36,35400.0,43.146,43.1617,43.1251,43.1251,35400.0
2012-06-06 14:10:00,82.36,82.36,82.24,82.24,62700.0,43.1251,43.1251,43.0623,43.0623,62700.0
2012-06-06 14:15:00,82.25,82.27,82.22,82.23,56100.0,43.0675,43.078,43.0518,43.057,56100.0
2012-06-06 14:20:00,82.23,82.34,82.21,82.33,45100.0,43.057,43.1146,43.0466,43.1094,45100.0
2012-06-06 14:25:00,82.33,82.39,82.3,82.37,35500.0,43.1094,43.1408,43.0937,43.1303,35500.0
2012-06-06 14:30:00,82.37,82.49,82.35,82.46,45700.0,43.1303,43.1932,43.1199,43.1775,45700.0
2012-06-06 14:35:00,82.46,82.56,82.46,82.5,35500.0,43.1775,43.2298,43.1775,43.1984,35500.0
2012-06-06 14:40:00,82.49,82.51,82.39,82.4,71500.0,43.1932,43.2036,43.1408,43.146,71500.0
2012-06-06 14:45:00,82.41,82.52,82.38,82.51,48100.0,43.1513,43.2089,43.1356,43.2036,48100.0
2012-06-06 14:50:00,82.52,82.54,82.46,82.47,18700.0,43.2089,43.2193,43.1775,43.1827,18700.0
2012-06-06 14:55:00,82.48,82.54,82.45,82.47,39500.0,43.1879,43.2193,43.1722,43.1827,39500.0
2012-06-06 15:00:00,82.48,82.56,82.48,82.5,44500.0,43.1879,43.2298,43.1879,43.1984,44500.0
2012-06-06 15:05:00,82.49,82.55,82.47,82.5,29400.0,43.1932,43.2246,43.1827,43.1984,29400.0
2012-06-06 15:10:00,82.48,82.5,82.45,82.45,23900.0,43.1879,43.1984,43.1722,43.1722,23900.0
2012-06-06 15:15:00,82.46,82.46,82.33,82.33,21800.0,43.1775,43.1775,43.1094,43.1094,21800.0
2012-06-06 15:20:00,82.34,82.5,82.31,82.46,44800.0,43.1146,43.1984,43.0989,43.1775,44800.0
2012-06-06 15:25:00,82.46,82.56,82.45,82.52,52100.0,43.1775,43.2298,43.1722,43.2089,52100.0
2012-06-06 15:30:00,82.53,82.63,82.52,82.63,111900.0,43.2141,43.2665,43.2089,43.2665,111900.0
2012-06-06 15:35:00,82.63,82.66,82.57,82.57,87300.0,43.2665,43.2822,43.2351,43.2351,87300.0
2012-06-06 15:40:00,82.58,82.7,82.55,82.69,83700.0,43.2403,43.3031,43.2246,43.2979,83700.0
2012-06-06 15:45:00,82.69,82.87,82.66,82.79,146300.0,43.2979,43.3921,43.2822,43.3502,146300.0
2012-06-06 15:50:00,82.79,82.97,82.78,82.96,162300.0,43.3502,43.4445,43.345,43.4393,162300.0
2012-06-06 15:55:00,82.97,83.05,82.84,83.05,384000.0,43.4445,43.4864,43.3764,43.4864,384000.0
2012-06-07 09:30:00,83.95,84.08,83.52,83.53,129800.0,43.9576,44.0257,43.7325,43.7377,129800.0
2012-06-07 09:35:00,83.56,83.57,83.4,83.55,76100.0,43.7534,43.7587,43.6697,43.7482,76100.0
2012-06-07 09:40:00,83.55,83.56,83.47,83.54,42000.0,43.7482,43.7534,43.7063,43.743,42000.0
2012-06-07 09:45:00,83.53,83.59,83.5,83.57,56700.0,43.7377,43.7691,43.722,43.7587,56700.0
2012-06-07 09:50:00,83.57,83.64,83.55,83.64,51000.0,43.7587,43.7953,43.7482,43.7953,51000.0
2012-06-07 09:55:00,83.62,83.64,83.52,83.52,33600.0,43.7849,43.7953,43.7325,43.7325,33600.0
2012-06-07 10:00:00,83.54,83.54,83.4,83.47,60200.0,43.743,43.743,43.6697,43.7063,60200.0
2012-06-07 10:05:00,83.47,83.59,83.45,83.56,49400.0,43.7063,43.7691,43.6958,43.7534,49400.0
2012-06-07 10:10:00,83.57,83.64,83.54,83.62,52200.0,43.7587,43.7953,43.743,43.7849,52200.0
2012-06-07 10:15:00,83.63,83.64,83.48,83.52,45100.0,43.7901,43.7953,43.7115,43.7325,45100.0
2012-06-07 10:20:00,83.52,83.62,83.5,83.59,40800.0,43.7325,43.7849,43.722,43.7691,40800.0
2012-06-07 10:25:00,83.58,83.72,83.56,83.71,29200.0,43.7639,43.8372,43.7534,43.832,29200.0
2012-06-07 10:30:00,83.71,83.71,83.58,83.64,75100.0,43.832,43.832,43.7639,43.7953,75100.0
2012-06-07 10:35:00,83.62,83.63,83.5,83.51,41900.0,43.7849,43.7901,43.722,43.7273,41900.0
2012-06-07 10:40:00,83.51,83.58,83.44,83.56,46300.0,43.7273,43.7639,43.6906,43.7534,46300.0
2012-06-07 10:45:00,83.56,83.6,83.52,83.58,30600.0,43.7534,43.7744,43.7325,43.7639,30600.0
2012-06-07 10:50:00,83.59,83.69,83.58,83.69,32500.0,43.7691,43.8215,43.7639,43.8215,32500.0
2012-06-07 10:55:00,83.68,83.77,83.66,83.71,37900.0,43.8163,43.8634,43.8058,43.832,37900.0
2012-06-07 11:00:00,83.71,83.77,83.66,83.77,29700.0,43.832,43.8634,43.8058,43.8634,29700.0
2012-06-07 11:05:00,83.77,83.77,83.62,83.65,22700.0,43.8634,43.8634,43.7849,43.8006,22700.0
2012-06-07 11:10:00,83.65,83.72,83.62,83.63,27200.0,43.8006,43.8372,43.7849,43.7901,27200.0
2012-06-07 11:15:00,83.64,83.65,83.6,83.65,39100.0,43.7953,43.8006,43.7744,43.8006,39100.0
2012-06-07 11:20:00,83.66,83.71,83.64,83.66,132800.0,43.8058,43.832,43.7953,43.8058,132800.0
2012-06-07 11:25:00,83.66,83.7,83.56,83.56,60300.0,43.8058,43.8267,43.7534,43.7534,60300.0
2012-06-07 11:30:00,83.56,83.57,83.49,83.51,34500.0,43.7534,43.7587,43.7168,43.7273,34500.0
2012-06-07 11:35:00,83.51,83.63,83.51,83.56,28000.0,43.7273,43.7901,43.7273,43.7534,28000.0
2012-06-07 11:40:00,83.54,83.59,83.54,83.59,18100.0,43.743,43.7691,43.743,43.7691,18100.0
2012-06-07 11:45:00,83.6,83.62,83.57,83.6,34800.0,43.7744,43.7849,43.7587,43.7744,34800.0
2012-06-07 11:50:00,83.63,83.68,83.6,83.63,20100.0,43.7901,43.8163,43.7744,43.7901,20100.0
2012-06-07 11:55:00,83.62,83.63,83.59,83.59,12500.0,43.7849,43.7901,43.7691,43.7691,12500.0
2012-06-07 12:00:00,83.59,83.59,83.49,83.5,34700.0,43.7691,43.7691,43.7168,43.722,34700.0
2012-06-07 12:05:00,83.47,83.54,83.45,83.54,26500.0,43.7063,43.743,43.6958,43.743,26500.0
2012-06-07 12:10:00,83.54,83.64,83.52,83.64,13300.0,43.743,43.7953,43.7325,43.7953,13300.0
2012-06-07 12:15:00,83.67,83.79,83.65,83.68,26100.0,43.811,43.8739,43.8006,43.8163,26100.0
2012-06-07 12:20:00,83.66,83.7,83.57,83.58,19400.0,43.8058,43.8267,43.7587,43.7639,19400.0
2012-06-07 12:25:00,83.58,83.6,83.53,83.55,23100.0,43.7639,43.7744,43.7377,43.7482,23100.0
2012-06-07 12:30:00,83.55,83.56,83.51,83.54,23600.0,43.7482,43.7534,43.7273,43.743,23600.0
2012-06-07 12:35:00,83.55,83.57,83.51,83.57,16700.0,43.7482,43.7587,43.7273,43.7587,16700.0
2012-06-07 12:40:00,83.57,83.59,83.46,83.5,24400.0,43.7587,43.7691,43.7011,43.722,24400.0
2012-06-07 12:45:00,83.51,83.57,83.48,83.54,16900.0,43.7273,43.7587,43.7115,43.743,16900.0
2012-06-07 12:50:00,83.54,83.6,83.53,83.59,11000.0,43.743,43.7744,43.7377,43.7691,11000.0
2012-06-07 12:55:00,83.6,83.61,83.56,83.57,11200.0,43.7744,43.7796,43.7534,43.7587,11200.0
2012-06-07 13:00:00,83.57,83.6,83.56,83.57,7800.0,43.7587,43.7744,43.7534,43.7587,7800.0
2012-06-07 13:05:00,83.58,83.58,83.49,83.5,16000.0,43.7639,43.7639,43.7168,43.722,16000.0
2012-06-07 13:10:00,83.49,83.56,83.49,83.55,19700.0,43.7168,43.7534,43.7168,43.7482,19700.0
2012-06-07 13:15:00,83.56,83.67,83.56,83.63,20500.0,43.7534,43.811,43.7534,43.7901,20500.0
2012-06-07 13:20:00,83.63,83.77,83.63,83.75,29200.0,43.7901,43.8634,43.7901,43.8529,29200.0
2012-06-07 13:25:00,83.76,83.79,83.7,83.72,39700.0,43.8582,43.8739,43.8267,43.8372,39700.0
2012-06-07 13:30:00,83.71,83.78,83.71,83.77,34800.0,43.832,43.8686,43.832,43.8634,34800.0
2012-06-07 13:35:00,83.78,83.83,83.75,83.81,28600.0,43.8686,43.8948,43.8529,43.8843,28600.0
2012-06-07 13:40:00,83.83,83.84,83.78,83.83,43700.0,43.8948,43.9,43.8686,43.8948,43700.0
2012-06-07 13:45:00,83.83,83.9,83.83,83.87,28900.0,43.8948,43.9315,43.8948,43.9158,28900.0
2012-06-07 13:50:00,83.86,83.88,83.81,83.85,29500.0,43.9105,43.921,43.8843,43.9053,29500.0
2012-06-07 13:55:00,83.85,83.87,83.82,83.84,18200.0,43.9053,43.9158,43.8896,43.9,18200.0
2012-06-07 14:00:00,83.83,83.89,83.83,83.88,41000.0,43.8948,43.9262,43.8948,43.921,41000.0
2012-06-07 14:05:00,83.88,83.88,83.81,83.82,26000.0,43.921,43.921,43.8843,43.8896,26000.0
2012-06-07 14:10:00,83.82,83.84,83.79,83.84,26200.0,43.8896,43.9,43.8739,43.9,26200.0
2012-06-07 14:15:00,83.84,83.89,83.82,83.89,27400.0,43.9,43.9262,43.8896,43.9262,27400.0
2012-06-07 14:20:00,83.9,83.93,83.87,83.92,60500.0,43.9315,43.9472,43.9158,43.9419,60500.0
2012-06-07 14:25:00,83.91,83.92,83.88,83.9,30900.0,43.9367,43.9419,43.921,43.9315,30900.0
2012-06-07 14:30:00,83.9,83.9,83.77,83.8,26200.0,43.9315,43.9315,43.8634,43.8791,26200.0
2012-06-07 14:35:00,83.8,83.89,83.8,83.87,26000.0,43.8791,43.9262,43.8791,43.9158,26000.0
2012-06-07 14:40:00,83.88,83.92,83.86,83.87,26100.0,43.921,43.9419,43.9105,43.9158,26100.0
2012-06-07 14:45:00,83.86,83.9,83.85,83.87,35400.0,43.9105,43.9315,43.9053,43.9158,35400.0
2012-06-07 14:50:00,83.87,83.87,83.82,83.84,23000.0,43.9158,43.9158,43.8896,43.9,23000.0
2012-06-07 14:55:00,83.83,83.88,83.83,83.84,23100.0,43.8948,43.921,43.8948,43.9,23100.0
2012-06-07 15:00:00,83.85,83.87,83.8,83.8,32600.0,43.9053,43.9158,43.8791,43.8791,32600.0
2012-06-07 15:05:00,83.8,83.87,83.74,83.8,42900.0,43.8791,43.9158,43.8477,43.8791,42900.0
2012-06-07 15:10:00,83.8,83.83,83.78,83.8,31300.0,43.8791,43.8948,43.8686,43.8791,31300.0
2012-06-07 15:15:00,83.8,83.8,83.66,83.72,83600.0,43.8791,43.8791,43.8058,43.8372,83600.0
2012-06-07 15:20:00,83.71,83.72,83.68,83.7,74500.0,43.832,43.8372,43.8163,43.8267,74500.0
2012-06-07 15:25:00,83.7,83.71,83.65,83.71,45900.0,43.8267,43.832,43.8006,43.832,45900.0
2012-06-07 15:30:00,83.7,83.75,83.63,83.66,78400.0,43.8267,43.8529,43.7901,43.8058,78400.0
2012-06-07 15:35:00,83.66,83.71,83.58,83.58,39900.0,43.8058,43.832,43.7639,43.7639,39900.0
2012-06-07 15:40:00,83.59,83.68,83.58,83.63,59900.0,43.7691,43.8163,43.7639,43.7901,59900.0
2012-06-07 15:45:00,83.64,83.7,83.59,83.61,92900.0,43.7953,43.8267,43.7691,43.7796,92900.0
2012-06-07 15:50:00,83.6,83.61,83.48,83.55,109200.0,43.7744,43.7796,43.7115,43.7482,109200.0
2012-06-07 15:55:00,83.54,83.68,83.54,83.6,165500.0,43.743,43.8163,43.743,43.7744,165500.0
2012-06-08 09:30:00,83.34,83.59,83.3,83.34,96400.0,43.6382,43.7691,43.6173,43.6382,96400.0
2012-06-08 09:35:00,83.35,83.49,83.23,83.45,59400.0,43.6435,43.7168,43.5806,43.6958,59400.0
2012-06-08 09:40:00,83.45,83.51,83.4,83.48,32500.0,43.6958,43.7273,43.6697,43.7115,32500.0
2012-06-08 09:45:00,83.46,83.6,83.45,83.59,26500.0,43.7011,43.7744,43.6958,43.7691,26500.0
2012-06-08 09:50:00,83.61,83.72,83.57,83.69,28500.0,43.7796,43.8372,43.7587,43.8215,28500.0
2012-06-08 09:55:00,83.67,83.72,83.55,83.61,27400.0,43.811,43.8372,43.7482,43.7796,27400.0
2012-06-08 10:00:00,83.59,83.61,83.44,83.47,67900.0,43.7691,43.7796,43.6906,43.7063,67900.0
2012-06-08 10:05:00,83.49,83.58,83.42,83.42,34600.0,43.7168,43.7639,43.6801,43.6801,34600.0
2012-06-08 10:10:00,83.44,83.48,83.39,83.43,30700.0,43.6906,43.7115,43.6644,43.6854,30700.0
2012-06-08 10:15:00,83.43,83.5,83.41,83.44,27600.0,43.6854,43.722,43.6749,43.6906,27600.0
2012-06-08 10:20:00,83.44,83.46,83.39,83.44,34000.0,43.6906,43.7011,43.6644,43.6906,34000.0
2012-06-08 10:25:00,83.45,83.56,83.43,83.54,47800.0,43.6958,43.7534,43.6854,43.743,47800.0
2012-06-08 10:30:00,83.54,83.62,83.51,83.61,42400.0,43.743,43.7849,43.7273,43.7796,42400.0
2012-06-08 10:35:00,83.62,83.71,83.62,83.68,32700.0,43.7849,43.832,43.7849,43.8163,32700.0
2012-06-08 10:40:00,83.67,83.7,83.59,83.67,29000.0,43.811,43.8267,43.7691,43.811,29000.0
2012-06-08 10:45:00,83.67,83.86,83.66,83.81,32500.0,43.811,43.9105,43.8058,43.8843,32500.0
2012-06-08 10:50:00,83.81,83.82,83.7,83.77,88600.0,43.8843,43.8896,43.8267,43.8634,88600.0
2012-06-08 10:55:00,83.78,83.85,83.76,83.84,13600.0,43.8686,43.9053,43.8582,43.9,13600.0
2012-06-08 11:00:00,83.84,83.84,83.68,83.69,76300.0,43.9,43.9,43.8163,43.8215,76300.0
2012-06-08 11:05:00,83.67,83.67,83.44,83.44,40400.0,43.811,43.811,43.6906,43.6906,40400.0
2012-06-08 11:10:00,83.43,83.47,83.4,83.47,34300.0,43.6854,43.7063,43.6697,43.7063,34300.0
2012-06-08 11:15:00,83.47,83.48,83.42,83.44,31900.0,43.7063,43.7115,43.6801,43.6906,31900.0
2012-06-08 11:20:00,83.43,83.51,83.41,83.47,32100.0,43.6854,43.7273,43.6749,43.7063,32100.0
2012-06-08 11:25:00,83.46,83.51,83.44,83.48,25000.0,43.7011,43.7273,43.6906,43.7115,25000.0
2012-06-08 11:30:00,83.48,83.66,83.42,83.62,86000.0,43.7115,43.8058,43.6801,43.7849,86000.0
2012-06-08 11:35:00,83.62,83.66,83.6,83.64,15000.0,43.7849,43.8058,43.7744,43.7953,15000.0
2012-06-08 11:40:00,83.65,83.69,83.54,83.55,31300.0,43.8006,43.8215,43.743,43.7482,31300.0
2012-06-08 11:45:00,83.56,83.61,83.53,83.53,35800.0,43.7534,43.7796,43.7377,43.7377,35800.0
2012-06-08 11:50:00,83.54,83.58,83.54,83.55,15000.0,43.743,43.7639,43.743,43.7482,15000.0
2012-06-08 11:55:00,83.56,83.58,83.55,83.56,26900.0,43.7534,43.7639,43.7482,43.7534,26900.0
2012-06-08 12:00:00,83.56,83.63,83.56,83.59,37600.0,43.7534,43.7901,43.7534,43.7691,37600.0
2012-06-08 12:05:00,83.59,83.63,83.54,83.55,23100.0,43.7691,43.7901,43.743,43.7482,23100.0
2012-06-08 12:10:00,83.55,83.6,83.54,83.55,24100.0,43.7482,43.7744,43.743,43.7482,24100.0
2012-06-08 12:15:00,83.55,83.6,83.52,83.59,62900.0,43.7482,43.7744,43.7325,43.7691,62900.0
2012-06-08 12:20:00,83.59,83.59,83.54,83.55,14400.0,43.7691,43.7691,43.743,43.7482,14400.0
2012-06-08 12:25:00,83.54,83.56,83.52,83.55,47700.0,43.743,43.7534,43.7325,43.7482,47700.0
2012-06-08 12:30:00,83.55,83.66,83.54,83.64,59400.0,43.7482,43.8058,43.743,43.7953,59400.0
2012-06-08 12:35:00,83.64,83.66,83.57,83.62,29900.0,43.7953,43.8058,43.7587,43.7849,29900.0
2012-06-08 12:40:00,83.63,83.65,83.54,83.64,46600.0,43.7901,43.8006,43.743,43.7953,46600.0
2012-06-08 12:45:00,83.64,83.65,83.61,83.63,19700.0,43.7953,43.8006,43.7796,43.7901,19700.0
2012-06-08 12:50:00,83.64,83.66,83.61,83.63,31200.0,43.7953,43.8058,43.7796,43.7901,31200.0
2012-06-08 12:55:00,83.64,83.66,83.6,83.66,24100.0,43.7953,43.8058,43.7744,43.8058,24100.0
2012-06-08 13:00:00,83.67,83.74,83.65,83.7,30300.0,43.811,43.8477,43.8006,43.8267,30300.0
2012-06-08 13:05:00,83.69,83.77,83.67,83.77,137500.0,43.8215,43.8634,43.811,43.8634,137500.0
2012-06-08 13:10:00,83.77,83.83,83.74,83.77,33200.0,43.8634,43.8948,43.8477,43.8634,33200.0
2012-06-08 13:15:00,83.78,83.83,83.77,83.79,21900.0,43.8686,43.8948,43.8634,43.8739,21900.0
2012-06-08 13:20:00,83.78,83.86,83.72,83.85,62200.0,43.8686,43.9105,43.8372,43.9053,62200.0
2012-06-08 13:25:00,83.84,83.86,83.79,83.86,28700.0,43.9,43.9105,43.8739,43.9105,28700.0
2012-06-08 13:30:00,83.86,83.91,83.84,83.87,32400.0,43.9105,43.9367,43.9,43.9158,32400.0
2012-06-08 13:35:00,83.87,83.94,83.86,83.91,28900.0,43.9158,43.9524,43.9105,43.9367,28900.0
2012-06-08 13:40:00,83.92,83.95,83.87,83.94,23100.0,43.9419,43.9576,43.9158,43.9524,23100.0
2012-06-08 13:45:00,83.96,83.99,83.94,83.97,13800.0,43.9629,43.9786,43.9524,43.9681,13800.0
2012-06-08 13:50:00,83.98,83.99,83.91,83.95,45900.0,43.9734,43.9786,43.9367,43.9576,45900.0
2012-06-08 13:55:00,83.95,83.98,83.93,83.94,49500.0,43.9576,43.9734,43.9472,43.9524,49500.0
2012-06-08 14:00:00,83.94,83.95,83.9,83.92,28400.0,43.9524,43.9576,43.9315,43.9419,28400.0
2012-06-08 14:05:00,83.91,83.93,83.89,83.91,41600.0,43.9367,43.9472,43.9262,43.9367,41600.0
2012-06-08 14:10:00,83.91,83.95,83.89,83.94,20500.0,43.9367,43.9576,43.9262,43.9524,20500.0
2012-06-08 14:15:00,83.95,83.97,83.94,83.95,28900.0,43.9576,43.9681,43.9524,43.9576,28900.0
2012-06-08 14:20:00,83.95,84.0,83.93,83.99,32300.0,43.9576,43.9838,43.9472,43.9786,32300.0
2012-06-08 14:25:00,83.99,83.99,83.94,83.95,36000.0,43.9786,43.9786,43.9524,43.9576,36000.0
2012-06-08 14:30:00,83.95,84.01,83.92,83.99,42300.0,43.9576,43.9891,43.9419,43.9786,42300.0
2012-06-08 14:35:00,84.0,84.07,83.95,84.07,33600.0,43.9838,44.0205,43.9576,44.0205,33600.0
2012-06-08 14:40:00,84.06,84.11,84.04,84.08,45500.0,44.0152,44.0414,44.0048,44.0257,45500.0
2012-06-08 14:45:00,84.08,84.09,84.03,84.06,50800.0,44.0257,44.031,43.9995,44.0152,50800.0
2012-06-08 14:50:00,84.05,84.11,84.05,84.1,45400.0,44.01,44.0414,44.01,44.0362,45400.0
2012-06-08 14:55:00,84.09,84.09,84.02,84.03,23300.0,44.031,44.031,43.9943,43.9995,23300.0
2012-06-08 15:00:00,84.03,84.03,83.95,83.96,45100.0,43.9995,43.9995,43.9576,43.9629,45100.0
2012-06-08 15:05:00,83.96,83.98,83.94,83.95,29600.0,43.9629,43.9734,43.9524,43.9576,29600.0
2012-06-08 15:10:00,83.96,84.06,83.96,84.02,61500.0,43.9629,44.0152,43.9629,43.9943,61500.0
2012-06-08 15:15:00,84.02,84.02,83.89,83.89,35600.0,43.9943,43.9943,43.9262,43.9262,35600.0
2012-06-08 15:20:00,83.89,83.9,83.82,83.82,35200.0,43.9262,43.9315,43.8896,43.8896,35200.0
2012-06-08 15:25:00,83.82,83.84,83.78,83.79,47400.0,43.8896,43.9,43.8686,43.8739,47400.0
2012-06-08 15:30:00,83.79,83.81,83.72,83.79,72400.0,43.8739,43.8843,43.8372,43.8739,72400.0
2012-06-08 15:35:00,83.8,83.8,83.74,83.75,34100.0,43.8791,43.8791,43.8477,43.8529,34100.0
2012-06-08 15:40:00,83.75,83.83,83.73,83.82,60800.0,43.8529,43.8948,43.8424,43.8896,60800.0
2012-06-08 15:45:00,83.83,83.96,83.79,83.93,197700.0,43.8948,43.9629,43.8739,43.9472,197700.0
2012-06-08 15:50:00,83.92,83.95,83.87,83.93,110100.0,43.9419,43.9576,43.9158,43.9472,110100.0
2012-06-08 15:55:00,83.93,84.0,83.88,83.97,182000.0,43.9472,43.9838,43.921,43.9681,182000.0
2012-06-11 09:30:00,84.41,84.5,84.08,84.17,81300.0,44.1985,44.2456,44.0257,44.0728,81300.0
2012-06-11 09:35:00,84.14,84.48,84.14,84.4,37500.0,44.0571,44.2352,44.0571,44.1933,37500.0
2012-06-11 09:40:00,84.35,84.43,84.32,84.4,36100.0,44.1671,44.209,44.1514,44.1933,36100.0
2012-06-11 09:45:00,84.37,84.68,84.37,84.59,87900.0,44.1776,44.3399,44.1776,44.2928,87900.0
2012-06-11 09:50:00,84.57,84.69,84.53,84.63,41200.0,44.2823,44.3451,44.2613,44.3137,41200.0
2012-06-11 09:55:00,84.66,84.76,84.53,84.59,40900.0,44.3294,44.3818,44.2613,44.2928,40900.0
2012-06-11 10:00:00,84.58,84.75,84.53,84.73,52200.0,44.2875,44.3765,44.2613,44.3661,52200.0
2012-06-11 10:05:00,84.73,84.86,84.73,84.81,59300.0,44.3661,44.4341,44.3661,44.408,59300.0
2012-06-11 10:10:00,84.79,84.82,84.7,84.81,43400.0,44.3975,44.4132,44.3504,44.408,43400.0
2012-06-11 10:15:00,84.81,84.85,84.72,84.81,46700.0,44.408,44.4289,44.3608,44.408,46700.0
2012-06-11 10:20:00,84.79,84.81,84.6,84.65,60300.0,44.3975,44.408,44.298,44.3242,60300.0
2012-06-11 10:25:00,84.65,84.72,84.64,84.69,29300.0,44.3242,44.3608,44.3189,44.3451,29300.0
2012-06-11 10:30:00,84.7,84.8,84.67,84.77,55300.0,44.3504,44.4027,44.3346,44.387,55300.0
2012-06-11 10:35:00,84.77,84.79,84.68,84.68,27500.0,44.387,44.3975,44.3399,44.3399,27500.0
2012-06-11 10:40:00,84.68,84.69,84.5,84.58,37700.0,44.3399,44.3451,44.2456,44.2875,37700.0
2012-06-11 10:45:00,84.56,84.56,84.5,84.54,45900.0,44.2771,44.2771,44.2456,44.2666,45900.0
2012-06-11 10:50:00,84.55,84.69,84.53,84.67,31100.0,44.2718,44.3451,44.2613,44.3346,31100.0
2012-06-11 10:55:00,84.65,84.74,84.59,84.6,64100.0,44.3242,44.3713,44.2928,44.298,64100.0
2012-06-11 11:00:00,84.6,84.63,84.56,84.61,30700.0,44.298,44.3137,44.2771,44.3032,30700.0
2012-06-11 11:05:00,84.61,84.73,84.61,84.68,37600.0,44.3032,44.3661,44.3032,44.3399,37600.0
2012-06-11 11:10:00,84.67,84.71,84.63,84.65,31300.0,44.3346,44.3556,44.3137,44.3242,31300.0
2012-06-11 11:15:00,84.66,84.66,84.59,84.59,20000.0,44.3294,44.3294,44.2928,44.2928,20000.0
2012-06-11 11:20:00,84.6,84.65,84.56,84.63,50600.0,44.298,44.3242,44.2771,44.3137,50600.0
2012-06-11 11:25:00,84.63,84.65,84.53,84.55,34700.0,44.3137,44.3242,44.2613,44.2718,34700.0
2012-06-11 11:30:00,84.55,84.55,84.44,84.45,35400.0,44.2718,44.2718,44.2142,44.2195,35400.0
2012-06-11 11:35:00,84.44,84.5,84.43,84.47,31500.0,44.2142,44.2456,44.209,44.2299,31500.0
2012-06-11 11:40:00,84.46,84.58,84.44,84.55,36300.0,44.2247,44.2875,44.2142,44.2718,36300.0
2012-06-11 11:45:00,84.54,84.69,84.54,84.67,49300.0,44.2666,44.3451,44.2666,44.3346,49300.0
2012-06-11 11:50:00,84.67,84.68,84.57,84.61,19400.0,44.3346,44.3399,44.2823,44.3032,19400.0
2012-06-11 11:55:00,84.6,84.67,84.55,84.66,34600.0,44.298,44.3346,44.2718,44.3294,34600.0
2012-06-11 12:00:00,84.66,84.74,84.66,84.74,26100.0,44.3294,44.3713,44.3294,44.3713,26100.0
2012-06-11 12:05:00,84.74,84.83,84.67,84.67,30000.0,44.3713,44.4184,44.3346,44.3346,30000.0
2012-06-11 12:10:00,84.67,84.73,84.67,84.67,17800.0,44.3346,44.3661,44.3346,44.3346,17800.0
2012-06-11 12:15:00,84.68,84.7,84.64,84.67,20000.0,44.3399,44.3504,44.3189,44.3346,20000.0
2012-06-11 12:20:00,84.68,84.74,84.66,84.66,14500.0,44.3399,44.3713,44.3294,44.3294,14500.0
2012-06-11 12:25:00,84.67,84.71,84.64,84.68,32100.0,44.3346,44.3556,44.3189,44.3399,32100.0
2012-06-11 12:30:00,84.7,84.75,84.68,84.7,22700.0,44.3504,44.3765,44.3399,44.3504,22700.0
2012-06-11 12:35:00,84.71,84.83,84.71,84.8,21500.0,44.3556,44.4184,44.3556,44.4027,21500.0
2012-06-11 12:40:00,84.81,84.86,84.79,84.84,41300.0,44.408,44.4341,44.3975,44.4237,41300.0
2012-06-11 12:45:00,84.83,84.94,84.82,84.89,23100.0,44.4184,44.476,44.4132,44.4498,23100.0
2012-06-11 12:50:00,84.88,84.94,84.85,84.88,38700.0,44.4446,44.476,44.4289,44.4446,38700.0
2012-06-11 12:55:00,84.88,84.94,84.85,84.92,17800.0,44.4446,44.476,44.4289,44.4656,17800.0
2012-06-11 13:00:00,84.93,85.0,84.9,84.99,32500.0,44.4708,44.5074,44.4551,44.5022,32500.0
2012-06-11 13:05:00,84.98,85.01,84.97,84.99,26400.0,44.497,44.5127,44.4917,44.5022,26400.0
2012-06-11 13:10:00,84.99,85.06,84.97,85.05,30100.0,44.5022,44.5389,44.4917,44.5336,30100.0
2012-06-11 13:15:00,85.06,85.1,85.01,85.05,46800.0,44.5389,44.5598,44.5127,44.5336,46800.0
2012-06-11 13:20:00,85.05,85.06,84.94,84.94,16800.0,44.5336,44.5389,44.476,44.476,16800.0
2012-06-11 13:25:00,84.94,85.0,84.94,84.98,32700.0,44.476,44.5074,44.476,44.497,32700.0
2012-06-11 13:30:00,84.98,85.01,84.95,84.99,38600.0,44.497,44.5127,44.4813,44.5022,38600.0
2012-06-11 13:35:00,85.0,85.08,84.99,85.04,37500.0,44.5074,44.5493,44.5022,44.5284,37500.0
2012-06-11 13:40:00,85.03,85.18,85.03,85.15,82900.0,44.5231,44.6017,44.5231,44.586,82900.0
2012-06-11 13:45:00,85.14,85.14,85.0,85.02,48600.0,44.5807,44.5807,44.5074,44.5179,48600.0
2012-06-11 13:50:00,85.01,85.08,85.0,85.04,35300.0,44.5127,44.5493,44.5074,44.5284,35300.0
2012-06-11 13:55:00,85.02,85.05,85.02,85.02,12100.0,44.5179,44.5336,44.5179,44.5179,12100.0
2012-06-11 14:00:00,85.02,85.03,84.83,84.87,47900.0,44.5179,44.5231,44.4184,44.4394,47900.0
2012-06-11 14:05:00,84.86,84.99,84.84,84.98,45100.0,44.4341,44.5022,44.4237,44.497,45100.0
2012-06-11 14:10:00,84.97,84.98,84.87,84.9,78100.0,44.4917,44.497,44.4394,44.4551,78100.0
2012-06-11 14:15:00,84.9,84.97,84.86,84.91,49000.0,44.4551,44.4917,44.4341,44.4603,49000.0
2012-06-11 14:20:00,84.9,84.94,84.89,84.9,31600.0,44.4551,44.476,44.4498,44.4551,31600.0
2012-06-11 14:25:00,84.9,84.91,84.79,84.79,42100.0,44.4551,44.4603,44.3975,44.3975,42100.0
2012-06-11 14:30:00,84.79,84.91,84.77,84.88,29000.0,44.3975,44.4603,44.387,44.4446,29000.0
2012-06-11 14:35:00,84.87,84.91,84.82,84.87,33200.0,44.4394,44.4603,44.4132,44.4394,33200.0
2012-06-11 14:40:00,84.87,84.96,84.85,84.95,90100.0,44.4394,44.4865,44.4289,44.4813,90100.0
2012-06-11 14:45:00,84.96,85.02,84.82,84.88,44800.0,44.4865,44.5179,44.4132,44.4446,44800.0
2012-06-11 14:50:00,84.88,84.89,84.84,84.86,24900.0,44.4446,44.4498,44.4237,44.4341,24900.0
2012-06-11 14:55:00,84.85,84.9,84.84,84.84,27000.0,44.4289,44.4551,44.4237,44.4237,27000.0
2012-06-11 15:00:00,84.85,84.95,84.82,84.91,87000.0,44.4289,44.4813,44.4132,44.4603,87000.0
2012-06-11 15:05:00,84.91,84.93,84.81,84.82,49700.0,44.4603,44.4708,44.408,44.4132,49700.0
2012-06-11 15:10:00,84.82,84.86,84.76,84.85,47500.0,44.4132,44.4341,44.3818,44.4289,47500.0
2012-06-11 15:15:00,84.84,84.84,84.75,84.81,57300.0,44.4237,44.4237,44.3765,44.408,57300.0
2012-06-11 15:20:00,84.81,84.81,84.74,84.76,31300.0,44.408,44.408,44.3713,44.3818,31300.0
2012-06-11 15:25:00,84.76,84.78,84.7,84.75,55700.0,44.3818,44.3922,44.3504,44.3765,55700.0
2012-06-11 15:30:00,84.75,84.8,84.74,84.76,70600.0,44.3765,44.4027,44.3713,44.3818,70600.0
2012-06-11 15:35:00,84.77,84.86,84.71,84.85,147500.0,44.387,44.4341,44.3556,44.4289,147500.0
2012-06-11 15:40:00,84.86,84.87,84.79,84.82,57200.0,44.4341,44.4394,44.3975,44.4132,57200.0
2012-06-11 15:45:00,84.81,84.81,84.53,84.54,87600.0,44.408,44.408,44.2613,44.2666,87600.0
2012-06-11 15:50:00,84.54,84.55,84.39,84.4,162700.0,44.2666,44.2718,44.188,44.1933,162700.0
2012-06-11 15:55:00,84.4,84.42,84.32,84.38,239300.0,44.1933,44.2037,44.1514,44.1828,239300.0
2012-06-12 09:30:00,84.64,84.65,84.33,84.58,101700.0,44.3189,44.3242,44.1566,44.2875,101700.0
2012-06-12 09:35:00,84.58,84.59,84.45,84.48,40300.0,44.2875,44.2928,44.2195,44.2352,40300.0
2012-06-12 09:40:00,84.46,84.58,84.38,84.45,54600.0,44.2247,44.2875,44.1828,44.2195,54600.0
2012-06-12 09:45:00,84.43,84.53,84.4,84.5,56600.0,44.209,44.2613,44.1933,44.2456,56600.0
2012-06-12 09:50:00,84.49,84.54,84.37,84.44,53000.0,44.2404,44.2666,44.1776,44.2142,53000.0
2012-06-12 09:55:00,84.46,85.0,84.46,84.99,98900.0,44.2247,44.5074,44.2247,44.5022,98900.0
2012-06-12 10:00:00,85.0,85.07,84.77,84.78,84200.0,44.5074,44.5441,44.387,44.3922,84200.0
2012-06-12 10:05:00,84.76,84.79,84.51,84.55,47500.0,44.3818,44.3975,44.2509,44.2718,47500.0
2012-06-12 10:10:00,84.53,84.56,84.41,84.46,37700.0,44.2613,44.2771,44.1985,44.2247,37700.0
2012-06-12 10:15:00,84.46,84.52,84.37,84.46,88700.0,44.2247,44.2561,44.1776,44.2247,88700.0
2012-06-12 10:20:00,84.46,84.55,84.42,84.45,67200.0,44.2247,44.2718,44.2037,44.2195,67200.0
2012-06-12 10:25:00,84.45,84.5,84.45,84.49,60200.0,44.2195,44.2456,44.2195,44.2404,60200.0
2012-06-12 10:30:00,84.49,84.5,84.4,84.46,31200.0,44.2404,44.2456,44.1933,44.2247,31200.0
2012-06-12 10:35:00,84.45,84.5,84.4,84.41,48900.0,44.2195,44.2456,44.1933,44.1985,48900.0
2012-06-12 10:40:00,84.42,84.56,84.42,84.55,80000.0,44.2037,44.2771,44.2037,44.2718,80000.0
2012-06-12 10:45:00,84.54,84.73,84.53,84.69,28200.0,44.2666,44.3661,44.2613,44.3451,28200.0
2012-06-12 10:50:00,84.67,84.67,84.53,84.58,53700.0,44.3346,44.3346,44.2613,44.2875,53700.0
2012-06-12 10:55:00,84.57,84.66,84.55,84.65,53000.0,44.2823,44.3294,44.2718,44.3242,53000.0
2012-06-12 11:00:00,84.64,84.87,84.64,84.86,45300.0,44.3189,44.4394,44.3189,44.4341,45300.0
2012-06-12 11:05:00,84.88,84.94,84.85,84.94,33300.0,44.4446,44.476,44.4289,44.476,33300.0
2012-06-12 11:10:00,84.94,85.15,84.92,85.1,77800.0,44.476,44.586,44.4656,44.5598,77800.0
2012-06-12 11:15:00,85.11,85.29,85.1,85.26,98100.0,44.565,44.6593,44.5598,44.6436,98100.0
2012-06-12 11:20:00,85.26,85.45,85.21,85.45,72800.0,44.6436,44.7431,44.6174,44.7431,72800.0
2012-06-12 11:25:00,85.46,85.47,85.31,85.36,58100.0,44.7483,44.7535,44.6698,44.6959,58100.0
2012-06-12 11:30:00,85.35,85.35,85.24,85.28,74200.0,44.6907,44.6907,44.6331,44.6541,74200.0
2012-06-12 11:35:00,85.29,85.34,85.2,85.34,84900.0,44.6593,44.6855,44.6122,44.6855,84900.0
2012-06-12 11:40:00,85.34,85.4,85.31,85.38,24800.0,44.6855,44.7169,44.6698,44.7064,24800.0
2012-06-12 11:45:00,85.38,85.41,85.3,85.31,26200.0,44.7064,44.7221,44.6645,44.6698,26200.0
2012-06-12 11:50:00,85.31,85.32,85.16,85.17,27800.0,44.6698,44.675,44.5912,44.5965,27800.0
2012-06-12 11:55:00,85.17,85.2,85.15,85.17,21800.0,44.5965,44.6122,44.586,44.5965,21800.0
2012-06-12 12:00:00,85.17,85.25,85.17,85.21,28500.0,44.5965,44.6383,44.5965,44.6174,28500.0
2012-06-12 12:05:00,85.21,85.25,85.2,85.21,35100.0,44.6174,44.6383,44.6122,44.6174,35100.0
2012-06-12 12:10:00,85.22,85.25,85.16,85.24,37200.0,44.6226,44.6383,44.5912,44.6331,37200.0
2012-06-12 12:15:00,85.24,85.3,85.19,85.3,40500.0,44.6331,44.6645,44.6069,44.6645,40500.0
2012-06-12 12:20:00,85.3,85.31,85.27,85.29,41900.0,44.6645,44.6698,44.6488,44.6593,41900.0
2012-06-12 12:25:00,85.29,85.39,85.28,85.37,31900.0,44.6593,44.7117,44.6541,44.7012,31900.0
2012-06-12 12:30:00,85.37,85.4,85.32,85.4,28800.0,44.7012,44.7169,44.675,44.7169,28800.0
2012-06-12 12:35:00,85.39,85.45,85.38,85.41,18500.0,44.7117,44.7431,44.7064,44.7221,18500.0
2012-06-12 12:40:00,85.42,85.44,85.35,85.35,26000.0,44.7274,44.7378,44.6907,44.6907,26000.0
2012-06-12 12:45:00,85.34,85.35,85.22,85.25,35900.0,44.6855,44.6907,44.6226,44.6383,35900.0
2012-06-12 12:50:00,85.26,85.26,85.1,85.13,34600.0,44.6436,44.6436,44.5598,44.5755,34600.0
2012-06-12 12:55:00,85.12,85.12,84.99,85.0,41900.0,44.5703,44.5703,44.5022,44.5074,41900.0
2012-06-12 13:00:00,85.0,85.01,84.92,84.95,18600.0,44.5074,44.5127,44.4656,44.4813,18600.0
2012-06-12 13:05:00,84.96,84.99,84.96,84.98,18600.0,44.4865,44.5022,44.4865,44.497,18600.0
2012-06-12 13:10:00,84.98,85.14,84.98,85.06,76700.0,44.497,44.5807,44.497,44.5389,76700.0
2012-06-12 13:15:00,85.06,85.09,85.02,85.05,31400.0,44.5389,44.5546,44.5179,44.5336,31400.0
2012-06-12 13:20:00,85.04,85.06,84.96,84.97,23700.0,44.5284,44.5389,44.4865,44.4917,23700.0
2012-06-12 13:25:00,84.97,84.97,84.91,84.96,30100.0,44.4917,44.4917,44.4603,44.4865,30100.0
2012-06-12 13:30:00,84.95,84.98,84.93,84.93,11200.0,44.4813,44.497,44.4708,44.4708,11200.0
2012-06-12 13:35:00,84.93,84.99,84.92,84.98,11600.0,44.4708,44.5022,44.4656,44.497,11600.0
2012-06-12 13:40:00,84.99,85.02,84.95,84.97,27200.0,44.5022,44.5179,44.4813,44.4917,27200.0
2012-06-12 13:45:00,84.97,85.0,84.95,84.98,15800.0,44.4917,44.5074,44.4813,44.497,15800.0
2012-06-12 13:50:00,84.98,85.01,84.96,84.98,28800.0,44.497,44.5127,44.4865,44.497,28800.0
2012-06-12 13:55:00,84.99,85.0,84.94,84.98,25500.0,44.5022,44.5074,44.476,44.497,25500.0
2012-06-12 14:00:00,84.97,84.98,84.88,84.95,31200.0,44.4917,44.497,44.4446,44.4813,31200.0
2012-06-12 14:05:00,84.98,84.98,84.89,84.92,26500.0,44.497,44.497,44.4498,44.4656,26500.0
2012-06-12 14:10:00,84.93,84.93,84.85,84.9,39300.0,44.4708,44.4708,44.4289,44.4551,39300.0
2012-06-12 14:15:00,84.9,84.96,84.87,84.94,24300.0,44.4551,44.4865,44.4394,44.476,24300.0
2012-06-12 14:20:00,84.94,85.0,84.9,85.0,48000.0,44.476,44.5074,44.4551,44.5074,48000.0
2012-06-12 14:25:00,85.01,85.02,84.95,84.95,20100.0,44.5127,44.5179,44.4813,44.4813,20100.0
2012-06-12 14:30:00,84.95,85.13,84.95,85.13,47100.0,44.4813,44.5755,44.4813,44.5755,47100.0
2012-06-12 14:35:00,85.13,85.14,85.08,85.09,39000.0,44.5755,44.5807,44.5493,44.5546,39000.0
2012-06-12 14:40:00,85.09,85.09,85.02,85.06,40000.0,44.5546,44.5546,44.5179,44.5389,40000.0
2012-06-12 14:45:00,85.06,85.08,85.02,85.08,35500.0,44.5389,44.5493,44.5179,44.5493,35500.0
2012-06-12 14:50:00,85.08,85.09,84.99,84.99,27700.0,44.5493,44.5546,44.5022,44.5022,27700.0
2012-06-12 14:55:00,85.0,85.02,84.98,85.02,89600.0,44.5074,44.5179,44.497,44.5179,89600.0
2012-06-12 15:00:00,85.02,85.02,84.94,84.99,60800.0,44.5179,44.5179,44.476,44.5022,60800.0
2012-06-12 15:05:00,85.0,85.05,85.0,85.04,32100.0,44.5074,44.5336,44.5074,44.5284,32100.0
2012-06-12 15:10:00,85.04,85.04,84.97,84.98,36700.0,44.5284,44.5284,44.4917,44.497,36700.0
2012-06-12 15:15:00,84.99,85.01,84.96,84.96,23000.0,44.5022,44.5127,44.4865,44.4865,23000.0
2012-06-12 15:20:00,84.95,85.04,84.91,85.02,36000.0,44.4813,44.5284,44.4603,44.5179,36000.0
2012-06-12 15:25:00,85.03,85.1,85.01,85.08,49000.0,44.5231,44.5598,44.5127,44.5493,49000.0
2012-06-12 15:30:00,85.09,85.09,85.0,85.01,63300.0,44.5546,44.5546,44.5074,44.5127,63300.0
2012-06-12 15:35:00,85.01,85.07,85.0,85.02,58100.0,44.5127,44.5441,44.5074,44.5179,58100.0
2012-06-12 15:40:00,85.02,85.19,85.0,85.13,83000.0,44.5179,44.6069,44.5074,44.5755,83000.0
2012-06-12 15:45:00,85.12,85.14,85.03,85.03,84600.0,44.5703,44.5807,44.5231,44.5231,84600.0
2012-06-12 15:50:00,85.03,85.14,85.02,85.12,114600.0,44.5231,44.5807,44.5179,44.5703,114600.0
2012-06-12 15:55:00,85.12,85.13,85.01,85.02,227700.0,44.5703,44.5755,44.5127,44.5179,227700.0
2012-06-13 09:30:00,85.88,85.88,85.2,85.27,148100.0,44.9682,44.9682,44.6122,44.6488,148100.0
2012-06-13 09:35:00,85.29,85.46,85.26,85.38,90300.0,44.6593,44.7483,44.6436,44.7064,90300.0
2012-06-13 09:40:00,85.38,85.76,85.33,85.75,103700.0,44.7064,44.9054,44.6802,44.9002,103700.0
2012-06-13 09:45:00,85.74,85.89,85.62,85.62,72400.0,44.8949,44.9735,44.8321,44.8321,72400.0
2012-06-13 09:50:00,85.61,85.83,85.61,85.71,90000.0,44.8268,44.942,44.8268,44.8792,90000.0
2012-06-13 09:55:00,85.71,85.86,85.68,85.82,87800.0,44.8792,44.9578,44.8635,44.9368,87800.0
2012-06-13 10:00:00,85.82,86.11,85.81,86.08,76200.0,44.9368,45.0887,44.9316,45.0729,76200.0
2012-06-13 10:05:00,86.08,86.28,86.02,86.08,97700.0,45.0729,45.1777,45.0415,45.0729,97700.0
2012-06-13 10:10:00,86.06,86.23,86.04,86.16,49000.0,45.0625,45.1515,45.052,45.1148,49000.0
2012-06-13 10:15:00,86.16,86.18,85.98,86.1,49600.0,45.1148,45.1253,45.0206,45.0834,49600.0
2012-06-13 10:20:00,86.1,86.24,86.06,86.22,67500.0,45.0834,45.1567,45.0625,45.1463,67500.0
2012-06-13 10:25:00,86.23,86.23,86.0,86.0,57300.0,45.1515,45.1515,45.0311,45.0311,57300.0
2012-06-13 10:30:00,86.01,86.08,85.98,86.07,56500.0,45.0363,45.0729,45.0206,45.0677,56500.0
2012-06-13 10:35:00,86.06,86.17,86.03,86.16,49100.0,45.0625,45.1201,45.0468,45.1148,49100.0
2012-06-13 10:40:00,86.16,86.18,86.08,86.18,47300.0,45.1148,45.1253,45.0729,45.1253,47300.0
2012-06-13 10:45:00,86.18,86.42,86.16,86.4,100400.0,45.1253,45.251,45.1148,45.2405,100400.0
2012-06-13 10:50:00,86.4,87.05,86.38,87.0,237400.0,45.2405,45.5809,45.23,45.5547,237400.0
2012-06-13 10:55:00,86.97,86.99,86.65,86.65,82000.0,45.539,45.5494,45.3714,45.3714,82000.0
2012-06-13 11:00:00,86.64,86.64,86.42,86.54,58900.0,45.3662,45.3662,45.251,45.3138,58900.0
2012-06-13 11:05:00,86.56,86.56,86.47,86.48,38800.0,45.3243,45.3243,45.2772,45.2824,38800.0
2012-06-13 11:10:00,86.48,86.51,86.38,86.43,42500.0,45.2824,45.2981,45.23,45.2562,42500.0
2012-06-13 11:15:00,86.42,86.62,86.38,86.59,61000.0,45.251,45.3557,45.23,45.34,61000.0
2012-06-13 11:20:00,86.6,86.61,86.51,86.55,29100.0,45.3452,45.3505,45.2981,45.319,29100.0
2012-06-13 11:25:00,86.55,86.58,86.5,86.5,35500.0,45.319,45.3348,45.2929,45.2929,35500.0
2012-06-13 11:30:00,86.51,86.8,86.5,86.8,42400.0,45.2981,45.45,45.2929,45.45,42400.0
2012-06-13 11:35:00,86.79,86.79,86.67,86.71,29500.0,45.4447,45.4447,45.3819,45.4028,29500.0
2012-06-13 11:40:00,86.69,86.8,86.67,86.79,41600.0,45.3924,45.45,45.3819,45.4447,41600.0
2012-06-13 11:45:00,86.78,86.78,86.67,86.72,24300.0,45.4395,45.4395,45.3819,45.4081,24300.0
2012-06-13 11:50:00,86.71,86.74,86.59,86.61,35300.0,45.4028,45.4185,45.34,45.3505,35300.0
2012-06-13 11:55:00,86.61,86.68,86.57,86.65,16400.0,45.3505,45.3871,45.3295,45.3714,16400.0
2012-06-13 12:00:00,86.64,86.75,86.64,86.69,28800.0,45.3662,45.4238,45.3662,45.3924,28800.0
2012-06-13 12:05:00,86.69,86.7,86.54,86.58,36200.0,45.3924,45.3976,45.3138,45.3348,36200.0
2012-06-13 12:10:00,86.57,86.71,86.53,86.71,33200.0,45.3295,45.4028,45.3086,45.4028,33200.0
2012-06-13 12:15:00,86.71,86.72,86.57,86.58,29700.0,45.4028,45.4081,45.3295,45.3348,29700.0
2012-06-13 12:20:00,86.57,86.6,86.54,86.6,16400.0,45.3295,45.3452,45.3138,45.3452,16400.0
2012-06-13 12:25:00,86.6,86.62,86.55,86.62,16200.0,45.3452,45.3557,45.319,45.3557,16200.0
2012-06-13 12:30:00,86.61,86.74,86.61,86.72,22700.0,45.3505,45.4185,45.3505,45.4081,22700.0
2012-06-13 12:35:00,86.73,86.73,86.63,86.65,38400.0,45.4133,45.4133,45.3609,45.3714,38400.0
2012-06-13 12:40:00,86.64,86.65,86.55,86.6,42300.0,45.3662,45.3714,45.319,45.3452,42300.0
2012-06-13 12:45:00,86.6,86.66,86.53,86.53,35000.0,45.3452,45.3766,45.3086,45.3086,35000.0
2012-06-13 12:50:00,86.54,86.55,86.45,86.49,24200.0,45.3138,45.319,45.2667,45.2876,24200.0
2012-06-13 12:55:00,86.49,86.49,86.43,86.46,10200.0,45.2876,45.2876,45.2562,45.2719,10200.0
2012-06-13 13:00:00,86.45,86.49,86.44,86.45,26500.0,45.2667,45.2876,45.2614,45.2667,26500.0
2012-06-13 13:05:00,86.45,86.48,86.41,86.48,48500.0,45.2667,45.2824,45.2457,45.2824,48500.0
2012-06-13 13:10:00,86.47,86.5,86.44,86.49,36200.0,45.2772,45.2929,45.2614,45.2876,36200.0
2012-06-13 13:15:00,86.48,86.5,86.41,86.49,29500.0,45.2824,45.2929,45.2457,45.2876,29500.0
2012-06-13 13:20:00,86.49,86.54,86.49,86.51,21600.0,45.2876,45.3138,45.2876,45.2981,21600.0
2012-06-13 13:25:00,86.51,86.55,86.45,86.54,44300.0,45.2981,45.319,45.2667,45.3138,44300.0
2012-06-13 13:30:00,86.53,86.55,86.48,86.48,22500.0,45.3086,45.319,45.2824,45.2824,22500.0
2012-06-13 13:35:00,86.47,86.49,86.46,86.48,13500.0,45.2772,45.2876,45.2719,45.2824,13500.0
2012-06-13 13:40:00,86.48,86.48,86.41,86.43,26000.0,45.2824,45.2824,45.2457,45.2562,26000.0
2012-06-13 13:45:00,86.42,86.47,86.36,86.4,31900.0,45.251,45.2772,45.2196,45.2405,31900.0
2012-06-13 13:50:00,86.39,86.43,86.38,86.41,12700.0,45.2353,45.2562,45.23,45.2457,12700.0
2012-06-13 13:55:00,86.4,86.4,86.29,86.3,29800.0,45.2405,45.2405,45.1829,45.1881,29800.0
2012-06-13 14:00:00,86.29,86.29,86.2,86.25,43800.0,45.1829,45.1829,45.1358,45.162,43800.0
2012-06-13 14:05:00,86.25,86.26,86.17,86.18,28300.0,45.162,45.1672,45.1201,45.1253,28300.0
2012-06-13 14:10:00,86.18,86.2,86.12,86.12,30200.0,45.1253,45.1358,45.0939,45.0939,30200.0
2012-06-13 14:15:00,86.12,86.17,86.11,86.15,34800.0,45.0939,45.1201,45.0887,45.1096,34800.0
2012-06-13 14:20:00,86.15,86.15,86.06,86.13,36500.0,45.1096,45.1096,45.0625,45.0991,36500.0
2012-06-13 14:25:00,86.14,86.14,86.05,86.11,37000.0,45.1044,45.1044,45.0572,45.0887,37000.0
2012-06-13 14:30:00,86.11,86.14,86.05,86.08,40100.0,45.0887,45.1044,45.0572,45.0729,40100.0
2012-06-13 14:35:00,86.07,86.09,86.02,86.04,29700.0,45.0677,45.0782,45.0415,45.052,29700.0
2012-06-13 14:40:00,86.04,86.06,85.95,85.98,46600.0,45.052,45.0625,45.0049,45.0206,46600.0
2012-06-13 14:45:00,85.97,86.03,85.9,86.03,40700.0,45.0153,45.0468,44.9787,45.0468,40700.0
2012-06-13 14:50:00,86.03,86.03,85.94,85.96,30200.0,45.0468,45.0468,44.9996,45.0101,30200.0
2012-06-13 14:55:00,85.96,85.97,85.89,85.92,34300.0,45.0101,45.0153,44.9735,44.9892,34300.0
2012-06-13 15:00:00,85.92,85.96,85.82,85.83,45000.0,44.9892,45.0101,44.9368,44.942,45000.0
2012-06-13 15:05:00,85.83,85.9,85.82,85.88,51000.0,44.942,44.9787,44.9368,44.9682,51000.0
2012-06-13 15:10:00,85.88,85.9,85.78,85.84,61000.0,44.9682,44.9787,44.9159,44.9473,61000.0
2012-06-13 15:15:00,85.83,85.84,85.69,85.7,61900.0,44.942,44.9473,44.8687,44.874,61900.0
2012-06-13 15:20:00,85.69,85.71,85.62,85.68,69200.0,44.8687,44.8792,44.8321,44.8635,69200.0
2012-06-13 15:25:00,85.68,85.73,85.62,85.65,48300.0,44.8635,44.8897,44.8321,44.8478,48300.0
2012-06-13 15:30:00,85.65,85.74,85.62,85.7,68100.0,44.8478,44.8949,44.8321,44.874,68100.0
2012-06-13 15:35:00,85.71,85.73,85.67,85.69,64800.0,44.8792,44.8897,44.8583,44.8687,64800.0
2012-06-13 15:40:00,85.69,85.7,85.63,85.65,79200.0,44.8687,44.874,44.8373,44.8478,79200.0
2012-06-13 15:45:00,85.64,85.66,85.49,85.5,84100.0,44.8426,44.853,44.764,44.7692,84100.0
2012-06-13 15:50:00,85.49,85.62,85.47,85.55,129400.0,44.764,44.8321,44.7535,44.7954,129400.0
2012-06-13 15:55:00,85.56,85.76,85.55,85.7,251200.0,44.8007,44.9054,44.7954,44.874,251200.0
2012-06-14 09:30:00,85.99,86.2,85.89,86.11,90700.0,45.0258,45.1358,44.9735,45.0887,90700.0
2012-06-14 09:35:00,86.1,86.68,86.06,86.2,63600.0,45.0834,45.3871,45.0625,45.1358,63600.0
2012-06-14 09:40:00,86.14,86.3,86.04,86.05,44800.0,45.1044,45.1881,45.052,45.0572,44800.0
2012-06-14 09:45:00,86.04,86.18,86.01,86.16,47000.0,45.052,45.1253,45.0363,45.1148,47000.0
2012-06-14 09:50:00,86.15,86.32,86.15,86.3,40700.0,45.1096,45.1986,45.1096,45.1881,40700.0
2012-06-14 09:55:00,86.27,86.6,86.27,86.57,35900.0,45.1724,45.3452,45.1724,45.3295,35900.0
2012-06-14 10:00:00,86.55,86.7,86.5,86.68,73600.0,45.319,45.3976,45.2929,45.3871,73600.0
2012-06-14 10:05:00,86.69,86.74,86.67,86.73,50000.0,45.3924,45.4185,45.3819,45.4133,50000.0
2012-06-14 10:10:00,86.73,86.76,86.68,86.74,33600.0,45.4133,45.429,45.3871,45.4185,33600.0
2012-06-14 10:15:00,86.72,86.81,86.64,86.77,41600.0,45.4081,45.4552,45.3662,45.4342,41600.0
2012-06-14 10:20:00,86.76,86.76,86.58,86.59,35300.0,45.429,45.429,45.3348,45.34,35300.0
2012-06-14 10:25:00,86.59,86.72,86.59,86.7,16000.0,45.34,45.4081,45.34,45.3976,16000.0
2012-06-14 10:30:00,86.73,86.76,86.5,86.54,40600.0,45.4133,45.429,45.2929,45.3138,40600.0
2012-06-14 10:35:00,86.53,86.56,86.46,86.48,55300.0,45.3086,45.3243,45.2719,45.2824,55300.0
2012-06-14 10:40:00,86.49,86.58,86.47,86.49,37500.0,45.2876,45.3348,45.2772,45.2876,37500.0
2012-06-14 10:45:00,86.5,86.57,86.45,86.45,64600.0,45.2929,45.3295,45.2667,45.2667,64600.0
2012-06-14 10:50:00,86.46,86.58,86.44,86.52,43500.0,45.2719,45.3348,45.2614,45.3033,43500.0
2012-06-14 10:55:00,86.52,86.56,86.38,86.39,51800.0,45.3033,45.3243,45.23,45.2353,51800.0
2012-06-14 11:00:00,86.39,86.44,86.38,86.4,76100.0,45.2353,45.2614,45.23,45.2405,76100.0
2012-06-14 11:05:00,86.4,86.42,86.34,86.42,43900.0,45.2405,45.251,45.2091,45.251,43900.0
2012-06-14 11:10:00,86.4,86.46,86.37,86.41,62900.0,45.2405,45.2719,45.2248,45.2457,62900.0
2012-06-14 11:15:00,86.4,86.41,86.31,86.37,63400.0,45.2405,45.2457,45.1934,45.2248,63400.0
2012-06-14 11:20:00,86.37,86.49,86.35,86.49,66900.0,45.2248,45.2876,45.2143,45.2876,66900.0
2012-06-14 11:25:00,86.49,86.6,86.49,86.59,17000.0,45.2876,45.3452,45.2876,45.34,17000.0
2012-06-14 11:30:00,86.59,86.62,86.53,86.54,56800.0,45.34,45.3557,45.3086,45.3138,56800.0
2012-06-14 11:35:00,86.54,86.68,86.51,86.68,25200.0,45.3138,45.3871,45.2981,45.3871,25200.0
2012-06-14 11:40:00,86.67,86.72,86.65,86.67,18300.0,45.3819,45.4081,45.3714,45.3819,18300.0
2012-06-14 11:45:00,86.68,86.69,86.64,86.68,35000.0,45.3871,45.3924,45.3662,45.3871,35000.0
2012-06-14 11:50:00,86.68,86.68,86.66,86.67,11800.0,45.3871,45.3871,45.3766,45.3819,11800.0
2012-06-14 11:55:00,86.66,86.67,86.56,86.59,31000.0,45.3766,45.3819,45.3243,45.34,31000.0
2012-06-14 12:00:00,86.6,86.64,86.55,86.6,34700.0,45.3452,45.3662,45.319,45.3452,34700.0
2012-06-14 12:05:00,86.59,86.61,86.58,86.6,11700.0,45.34,45.3505,45.3348,45.3452,11700.0
2012-06-14 12:10:00,86.61,86.67,86.57,86.61,39600.0,45.3505,45.3819,45.3295,45.3505,39600.0
2012-06-14 12:15:00,86.6,86.65,86.55,86.59,42600.0,45.3452,45.3714,45.319,45.34,42600.0
2012-06-14 12:20:00,86.59,86.66,86.56,86.66,21400.0,45.34,45.3766,45.3243,45.3766,21400.0
2012-06-14 12:25:00,86.67,86.72,86.66,86.69,37500.0,45.3819,45.4081,45.3766,45.3924,37500.0
2012-06-14 12:30:00,86.7,86.72,86.66,86.67,9400.0,45.3976,45.4081,45.3766,45.3819,9400.0
2012-06-14 12:35:00,86.67,86.77,86.67,86.76,28100.0,45.3819,45.4342,45.3819,45.429,28100.0
2012-06-14 12:40:00,86.76,86.82,86.75,86.78,29900.0,45.429,45.4604,45.4238,45.4395,29900.0
2012-06-14 12:45:00,86.78,86.9,86.74,86.88,39100.0,45.4395,45.5023,45.4185,45.4918,39100.0
2012-06-14 12:50:00,86.86,86.94,86.82,86.89,41800.0,45.4814,45.5233,45.4604,45.4971,41800.0
2012-06-14 12:55:00,86.89,86.95,86.89,86.9,19100.0,45.4971,45.5285,45.4971,45.5023,19100.0
2012-06-14 13:00:00,86.89,86.97,86.88,86.94,23400.0,45.4971,45.539,45.4918,45.5233,23400.0
2012-06-14 13:05:00,86.94,86.99,86.9,86.93,9600.0,45.5233,45.5494,45.5023,45.518,9600.0
2012-06-14 13:10:00,86.93,86.98,86.89,86.89,16800.0,45.518,45.5442,45.4971,45.4971,16800.0
2012-06-14 13:15:00,86.89,86.97,86.89,86.96,36200.0,45.4971,45.539,45.4971,45.5337,36200.0
2012-06-14 13:20:00,86.95,86.97,86.87,86.92,36400.0,45.5285,45.539,45.4866,45.5128,36400.0
2012-06-14 13:25:00,86.91,87.0,86.91,86.96,21700.0,45.5075,45.5547,45.5075,45.5337,21700.0
2012-06-14 13:30:00,86.96,87.04,86.92,87.04,44300.0,45.5337,45.5756,45.5128,45.5756,44300.0
2012-06-14 13:35:00,87.04,87.07,86.99,87.03,35000.0,45.5756,45.5913,45.5494,45.5704,35000.0
2012-06-14 13:40:00,87.03,87.05,86.98,86.98,17600.0,45.5704,45.5809,45.5442,45.5442,17600.0
2012-06-14 13:45:00,86.99,87.01,86.96,86.99,21200.0,45.5494,45.5599,45.5337,45.5494,21200.0
2012-06-14 13:50:00,86.99,87.05,86.99,87.0,36000.0,45.5494,45.5809,45.5494,45.5547,36000.0
2012-06-14 13:55:00,87.0,87.07,87.0,87.02,24500.0,45.5547,45.5913,45.5547,45.5651,24500.0
2012-06-14 14:00:00,87.02,87.03,86.99,87.0,33000.0,45.5651,45.5704,45.5494,45.5547,33000.0
2012-06-14 14:05:00,87.0,87.16,86.99,87.14,58500.0,45.5547,45.6385,45.5494,45.628,58500.0
2012-06-14 14:10:00,87.14,87.15,87.09,87.09,36400.0,45.628,45.6332,45.6018,45.6018,36400.0
2012-06-14 14:15:00,87.09,87.1,87.03,87.05,32500.0,45.6018,45.607,45.5704,45.5809,32500.0
2012-06-14 14:20:00,87.04,87.07,86.98,87.0,25800.0,45.5756,45.5913,45.5442,45.5547,25800.0
2012-06-14 14:25:00,87.0,87.01,86.96,87.0,50300.0,45.5547,45.5599,45.5337,45.5547,50300.0
2012-06-14 14:30:00,86.99,87.01,86.96,86.96,39100.0,45.5494,45.5599,45.5337,45.5337,39100.0
2012-06-14 14:35:00,86.97,87.05,86.95,87.04,68400.0,45.539,45.5809,45.5285,45.5756,68400.0
2012-06-14 14:40:00,87.04,87.09,87.0,87.06,31300.0,45.5756,45.6018,45.5547,45.5861,31300.0
2012-06-14 14:45:00,87.06,87.11,87.03,87.1,48900.0,45.5861,45.6123,45.5704,45.607,48900.0
2012-06-14 14:50:00,87.11,87.17,87.1,87.14,77600.0,45.6123,45.6437,45.607,45.628,77600.0
2012-06-14 14:55:00,87.15,87.31,87.14,87.25,64200.0,45.6332,45.717,45.628,45.6856,64200.0
2012-06-14 15:00:00,87.25,87.32,87.22,87.22,58300.0,45.6856,45.7222,45.6699,45.6699,58300.0
2012-06-14 15:05:00,87.23,87.99,87.23,87.62,221200.0,45.6751,46.0731,45.6751,45.8793,221200.0
2012-06-14 15:10:00,87.65,87.85,87.54,87.77,178000.0,45.895,45.9997,45.8374,45.9579,178000.0
2012-06-14 15:15:00,87.78,87.8,87.31,87.31,131800.0,45.9631,45.9736,45.717,45.717,131800.0
2012-06-14 15:20:00,87.31,87.45,87.21,87.21,120000.0,45.717,45.7903,45.6646,45.6646,120000.0
2012-06-14 15:25:00,87.21,87.35,87.17,87.26,66300.0,45.6646,45.7379,45.6437,45.6908,66300.0
2012-06-14 15:30:00,87.26,87.35,87.22,87.24,108600.0,45.6908,45.7379,45.6699,45.6803,108600.0
2012-06-14 15:35:00,87.24,87.51,87.24,87.49,119000.0,45.6803,45.8217,45.6803,45.8112,119000.0
2012-06-14 15:40:00,87.5,87.58,87.28,87.29,113300.0,45.8165,45.8584,45.7013,45.7065,113300.0
2012-06-14 15:45:00,87.3,87.55,87.28,87.34,174500.0,45.7118,45.8427,45.7013,45.7327,174500.0
2012-06-14 15:50:00,87.35,87.42,87.27,87.27,138500.0,45.7379,45.7746,45.6961,45.6961,138500.0
2012-06-14 15:55:00,87.27,87.33,87.22,87.33,294600.0,45.6961,45.7275,45.6699,45.7275,294600.0
2012-06-15 09:30:00,88.04,88.19,87.52,88.0,1683800.0,46.0992,46.1778,45.827,46.0783,1683800.0
2012-06-15 09:35:00,88.01,88.05,87.6,87.6,81900.0,46.0835,46.1045,45.8688,45.8688,81900.0
2012-06-15 09:40:00,87.61,87.63,87.44,87.56,75800.0,45.8741,45.8846,45.7851,45.8479,75800.0
2012-06-15 09:45:00,87.56,87.62,87.55,87.56,65500.0,45.8479,45.8793,45.8427,45.8479,65500.0
2012-06-15 09:50:00,87.56,87.78,87.54,87.64,55200.0,45.8479,45.9631,45.8374,45.8898,55200.0
2012-06-15 09:55:00,87.62,87.97,87.56,87.9,44400.0,45.8793,46.0626,45.8479,46.0259,44400.0
2012-06-15 10:00:00,87.93,87.95,87.83,87.86,107800.0,46.0416,46.0521,45.9893,46.005,107800.0
2012-06-15 10:05:00,87.86,87.94,87.75,87.84,47600.0,46.005,46.0469,45.9474,45.9945,47600.0
2012-06-15 10:10:00,87.85,87.95,87.71,87.94,86400.0,45.9997,46.0521,45.9264,46.0469,86400.0
2012-06-15 10:15:00,87.94,87.95,87.86,87.91,41900.0,46.0469,46.0521,46.005,46.0312,41900.0
2012-06-15 10:20:00,87.9,87.93,87.8,87.84,51900.0,46.0259,46.0416,45.9736,45.9945,51900.0
2012-06-15 10:25:00,87.83,87.95,87.77,87.91,57000.0,45.9893,46.0521,45.9579,46.0312,57000.0
2012-06-15 10:30:00,87.9,87.91,87.78,87.87,50900.0,46.0259,46.0312,45.9631,46.0102,50900.0
2012-06-15 10:35:00,87.86,87.9,87.81,87.9,21700.0,46.005,46.0259,45.9788,46.0259,21700.0
2012-06-15 10:40:00,87.89,87.9,87.64,87.81,134200.0,46.0207,46.0259,45.8898,45.9788,134200.0
2012-06-15 10:45:00,87.8,87.92,87.8,87.89,68200.0,45.9736,46.0364,45.9736,46.0207,68200.0
2012-06-15 10:50:00,87.89,87.89,87.77,87.84,26000.0,46.0207,46.0207,45.9579,45.9945,26000.0
2012-06-15 10:55:00,87.84,87.85,87.77,87.77,35300.0,45.9945,45.9997,45.9579,45.9579,35300.0
2012-06-15 11:00:00,87.78,87.8,87.71,87.74,37600.0,45.9631,45.9736,45.9264,45.9422,37600.0
2012-06-15 11:05:00,87.74,87.75,87.7,87.73,37700.0,45.9422,45.9474,45.9212,45.9369,37700.0
2012-06-15 11:10:00,87.73,87.78,87.7,87.72,36300.0,45.9369,45.9631,45.9212,45.9317,36300.0
2012-06-15 11:15:00,87.73,87.77,87.68,87.68,42100.0,45.9369,45.9579,45.9107,45.9107,42100.0
2012-06-15 11:20:00,87.68,87.72,87.56,87.56,20500.0,45.9107,45.9317,45.8479,45.8479,20500.0
2012-06-15 11:25:00,87.56,87.62,87.54,87.58,49700.0,45.8479,45.8793,45.8374,45.8584,49700.0
2012-06-15 11:30:00,87.57,87.65,87.53,87.53,36600.0,45.8531,45.895,45.8322,45.8322,36600.0
2012-06-15 11:35:00,87.53,87.65,87.52,87.58,26400.0,45.8322,45.895,45.827,45.8584,26400.0
2012-06-15 11:40:00,87.59,87.65,87.57,87.57,29000.0,45.8636,45.895,45.8531,45.8531,29000.0
2012-06-15 11:45:00,87.57,87.63,87.57,87.58,32300.0,45.8531,45.8846,45.8531,45.8584,32300.0
2012-06-15 11:50:00,87.59,87.61,87.48,87.5,29600.0,45.8636,45.8741,45.806,45.8165,29600.0
2012-06-15 11:55:00,87.5,87.52,87.36,87.38,31800.0,45.8165,45.827,45.7432,45.7536,31800.0
2012-06-15 12:00:00,87.38,87.44,87.36,87.39,20000.0,45.7536,45.7851,45.7432,45.7589,20000.0
2012-06-15 12:05:00,87.39,87.4,87.35,87.35,23500.0,45.7589,45.7641,45.7379,45.7379,23500.0
2012-06-15 12:10:00,87.36,87.36,87.3,87.32,26400.0,45.7432,45.7432,45.7118,45.7222,26400.0
2012-06-15 12:15:00,87.31,87.34,87.25,87.29,18500.0,45.717,45.7327,45.6856,45.7065,18500.0
2012-06-15 12:20:00,87.3,87.33,87.25,87.27,20800.0,45.7118,45.7275,45.6856,45.6961,20800.0
2012-06-15 12:25:00,87.26,87.35,87.25,87.34,37400.0,45.6908,45.7379,45.6856,45.7327,37400.0
2012-06-15 12:30:00,87.35,87.36,87.26,87.28,19200.0,45.7379,45.7432,45.6908,45.7013,19200.0
2012-06-15 12:35:00,87.28,87.29,87.24,87.27,33900.0,45.7013,45.7065,45.6803,45.6961,33900.0
2012-06-15 12:40:00,87.27,87.34,87.23,87.34,39600.0,45.6961,45.7327,45.6751,45.7327,39600.0
2012-06-15 12:45:00,87.35,87.46,87.35,87.45,29600.0,45.7379,45.7955,45.7379,45.7903,29600.0
2012-06-15 12:50:00,87.44,87.48,87.43,87.44,14300.0,45.7851,45.806,45.7798,45.7851,14300.0
2012-06-15 12:55:00,87.44,87.45,87.35,87.38,19000.0,45.7851,45.7903,45.7379,45.7536,19000.0
2012-06-15 13:00:00,87.39,87.5,87.36,87.48,23700.0,45.7589,45.8165,45.7432,45.806,23700.0
2012-06-15 13:05:00,87.47,87.48,87.43,87.43,20900.0,45.8008,45.806,45.7798,45.7798,20900.0
2012-06-15 13:10:00,87.43,87.47,87.4,87.47,20200.0,45.7798,45.8008,45.7641,45.8008,20200.0
2012-06-15 13:15:00,87.47,87.54,87.47,87.48,32100.0,45.8008,45.8374,45.8008,45.806,32100.0
2012-06-15 13:20:00,87.47,87.48,87.4,87.41,51400.0,45.8008,45.806,45.7641,45.7694,51400.0
2012-06-15 13:25:00,87.41,87.42,87.36,87.37,22200.0,45.7694,45.7746,45.7432,45.7484,22200.0
2012-06-15 13:30:00,87.38,87.4,87.3,87.32,32700.0,45.7536,45.7641,45.7118,45.7222,32700.0
2012-06-15 13:35:00,87.33,87.36,87.3,87.3,30200.0,45.7275,45.7432,45.7118,45.7118,30200.0
2012-06-15 13:40:00,87.3,87.3,87.23,87.26,23600.0,45.7118,45.7118,45.6751,45.6908,23600.0
2012-06-15 13:45:00,87.26,87.3,87.25,87.26,22500.0,45.6908,45.7118,45.6856,45.6908,22500.0
2012-06-15 13:50:00,87.25,87.25,87.19,87.23,42600.0,45.6856,45.6856,45.6542,45.6751,42600.0
2012-06-15 13:55:00,87.24,87.31,87.23,87.3,22500.0,45.6803,45.717,45.6751,45.7118,22500.0
2012-06-15 14:00:00,87.3,87.3,87.27,87.29,50400.0,45.7118,45.7118,45.6961,45.7065,50400.0
2012-06-15 14:05:00,87.3,87.32,87.28,87.3,42700.0,45.7118,45.7222,45.7013,45.7118,42700.0
2012-06-15 14:10:00,87.31,87.39,87.3,87.37,43400.0,45.717,45.7589,45.7118,45.7484,43400.0
2012-06-15 14:15:00,87.37,87.39,87.36,87.39,33500.0,45.7484,45.7589,45.7432,45.7589,33500.0
2012-06-15 14:20:00,87.38,87.41,87.35,87.4,50900.0,45.7536,45.7694,45.7379,45.7641,50900.0
2012-06-15 14:25:00,87.4,87.43,87.4,87.42,32800.0,45.7641,45.7798,45.7641,45.7746,32800.0
2012-06-15 14:30:00,87.41,87.44,87.4,87.41,40000.0,45.7694,45.7851,45.7641,45.7694,40000.0
2012-06-15 14:35:00,87.41,87.43,87.37,87.42,37600.0,45.7694,45.7798,45.7484,45.7746,37600.0
2012-06-15 14:40:00,87.42,87.42,87.32,87.32,36400.0,45.7746,45.7746,45.7222,45.7222,36400.0
2012-06-15 14:45:00,87.33,87.4,87.31,87.32,39400.0,45.7275,45.7641,45.717,45.7222,39400.0
2012-06-15 14:50:00,87.33,87.36,87.25,87.25,34400.0,45.7275,45.7432,45.6856,45.6856,34400.0
2012-06-15 14:55:00,87.25,87.32,87.22,87.25,49100.0,45.6856,45.7222,45.6699,45.6856,49100.0
2012-06-15 15:00:00,87.23,87.33,87.23,87.33,43200.0,45.6751,45.7275,45.6751,45.7275,43200.0
2012-06-15 15:05:00,87.34,87.36,87.2,87.24,58300.0,45.7327,45.7432,45.6594,45.6803,58300.0
2012-06-15 15:10:00,87.26,87.35,87.26,87.35,60700.0,45.6908,45.7379,45.6908,45.7379,60700.0
2012-06-15 15:15:00,87.36,87.4,87.34,87.38,49800.0,45.7432,45.7641,45.7327,45.7536,49800.0
2012-06-15 15:20:00,87.39,87.41,87.34,87.37,55700.0,45.7589,45.7694,45.7327,45.7484,55700.0
2012-06-15 15:25:00,87.37,87.54,87.37,87.51,57500.0,45.7484,45.8374,45.7484,45.8217,57500.0
2012-06-15 15:30:00,87.53,87.55,87.43,87.47,134300.0,45.8322,45.8427,45.7798,45.8008,134300.0
2012-06-15 15:35:00,87.47,87.52,87.46,87.5,113700.0,45.8008,45.827,45.7955,45.8165,113700.0
2012-06-15 15:40:00,87.51,87.64,87.5,87.53,120700.0,45.8217,45.8898,45.8165,45.8322,120700.0
2012-06-15 15:45:00,87.53,87.63,87.52,87.62,243300.0,45.8322,45.8846,45.827,45.8793,243300.0
2012-06-15 15:50:00,87.62,87.62,87.56,87.6,171600.0,45.8793,45.8793,45.8479,45.8688,171600.0
2012-06-15 15:55:00,87.6,87.8,87.59,87.67,826000.0,45.8688,45.9736,45.8636,45.9055,826000.0
2012-06-18 09:30:00,87.71,87.71,87.3,87.35,123900.0,45.9264,45.9264,45.7118,45.7379,123900.0
2012-06-18 09:35:00,87.38,87.8,87.38,87.71,74100.0,45.7536,45.9736,45.7536,45.9264,74100.0
2012-06-18 09:40:00,87.7,88.12,87.65,88.12,88700.0,45.9212,46.1411,45.895,46.1411,88700.0
2012-06-18 09:45:00,88.12,88.13,87.93,88.02,45600.0,46.1411,46.1464,46.0416,46.0888,45600.0
2012-06-18 09:50:00,88.01,88.06,87.95,87.96,85900.0,46.0835,46.1097,46.0521,46.0573,85900.0
2012-06-18 09:55:00,87.96,88.21,87.9,88.21,96600.0,46.0573,46.1883,46.0259,46.1883,96600.0
2012-06-18 10:00:00,88.22,88.33,88.01,88.33,46100.0,46.1935,46.2511,46.0835,46.2511,46100.0
2012-06-18 10:05:00,88.35,88.36,88.19,88.23,56200.0,46.2616,46.2668,46.1778,46.1987,56200.0
2012-06-18 10:10:00,88.23,88.32,88.19,88.29,42700.0,46.1987,46.2458,46.1778,46.2301,42700.0
2012-06-18 10:15:00,88.29,88.4,88.27,88.31,87800.0,46.2301,46.2877,46.2197,46.2406,87800.0
2012-06-18 10:20:00,88.3,88.3,88.09,88.11,40500.0,46.2354,46.2354,46.1254,46.1359,40500.0
2012-06-18 10:25:00,88.09,88.12,88.03,88.07,31700.0,46.1254,46.1411,46.094,46.1149,31700.0
2012-06-18 10:30:00,88.06,88.14,88.01,88.1,28100.0,46.1097,46.1516,46.0835,46.1307,28100.0
2012-06-18 10:35:00,88.12,88.28,88.12,88.28,32900.0,46.1411,46.2249,46.1411,46.2249,32900.0
2012-06-18 10:40:00,88.26,88.32,88.21,88.32,27400.0,46.2144,46.2458,46.1883,46.2458,27400.0
2012-06-18 10:45:00,88.35,88.43,88.21,88.43,34000.0,46.2616,46.3034,46.1883,46.3034,34000.0
2012-06-18 10:50:00,88.42,88.5,88.4,88.45,58000.0,46.2982,46.3401,46.2877,46.3139,58000.0
2012-06-18 10:55:00,88.46,88.5,88.35,88.44,111800.0,46.3192,46.3401,46.2616,46.3087,111800.0
2012-06-18 11:00:00,88.44,88.49,88.3,88.36,124300.0,46.3087,46.3349,46.2354,46.2668,124300.0
2012-06-18 11:05:00,88.38,88.54,88.34,88.51,82800.0,46.2773,46.361,46.2563,46.3453,82800.0
2012-06-18 11:10:00,88.52,88.54,88.44,88.48,55500.0,46.3506,46.361,46.3087,46.3296,55500.0
2012-06-18 11:15:00,88.5,88.5,87.5,88.46,47700.0,46.3401,46.3401,45.8165,46.3192,47700.0
2012-06-18 11:20:00,88.46,88.52,88.44,88.49,48600.0,46.3192,46.3506,46.3087,46.3349,48600.0
2012-06-18 11:25:00,88.5,88.65,88.49,88.63,50700.0,46.3401,46.4186,46.3349,46.4082,50700.0
2012-06-18 11:30:00,88.61,88.68,88.61,88.63,57200.0,46.3977,46.4344,46.3977,46.4082,57200.0
2012-06-18 11:35:00,88.64,88.65,88.52,88.53,27800.0,46.4134,46.4186,46.3506,46.3558,27800.0
2012-06-18 11:40:00,88.52,88.56,88.47,88.53,21900.0,46.3506,46.3715,46.3244,46.3558,21900.0
2012-06-18 11:45:00,88.53,88.62,88.52,88.55,27300.0,46.3558,46.4029,46.3506,46.3663,27300.0
2012-06-18 11:50:00,88.55,88.62,88.48,88.6,27700.0,46.3663,46.4029,46.3296,46.3925,27700.0
2012-06-18 11:55:00,88.6,88.6,88.5,88.55,19900.0,46.3925,46.3925,46.3401,46.3663,19900.0
2012-06-18 12:00:00,88.54,88.54,88.42,88.42,19800.0,46.361,46.361,46.2982,46.2982,19800.0
2012-06-18 12:05:00,88.42,88.43,88.37,88.4,48600.0,46.2982,46.3034,46.272,46.2877,48600.0
2012-06-18 12:10:00,88.41,88.48,88.37,88.47,16800.0,46.293,46.3296,46.272,46.3244,16800.0
2012-06-18 12:15:00,88.48,88.53,88.47,88.51,18300.0,46.3296,46.3558,46.3244,46.3453,18300.0
2012-06-18 12:20:00,88.51,88.54,88.5,88.52,24000.0,46.3453,46.361,46.3401,46.3506,24000.0
2012-06-18 12:25:00,88.53,88.53,88.44,88.44,25100.0,46.3558,46.3558,46.3087,46.3087,25100.0
2012-06-18 12:30:00,88.44,88.45,88.4,88.42,15700.0,46.3087,46.3139,46.2877,46.2982,15700.0
2012-06-18 12:35:00,88.43,88.45,88.4,88.45,25000.0,46.3034,46.3139,46.2877,46.3139,25000.0
2012-06-18 12:40:00,88.46,88.52,88.45,88.52,12500.0,46.3192,46.3506,46.3139,46.3506,12500.0
2012-06-18 12:45:00,88.51,88.57,88.48,88.57,18500.0,46.3453,46.3768,46.3296,46.3768,18500.0
2012-06-18 12:50:00,88.57,88.6,88.53,88.53,19400.0,46.3768,46.3925,46.3558,46.3558,19400.0
2012-06-18 12:55:00,88.53,88.55,88.48,88.5,36500.0,46.3558,46.3663,46.3296,46.3401,36500.0
2012-06-18 13:00:00,88.5,88.54,88.45,88.48,17100.0,46.3401,46.361,46.3139,46.3296,17100.0
2012-06-18 13:05:00,88.49,88.52,88.43,88.47,13700.0,46.3349,46.3506,46.3034,46.3244,13700.0
2012-06-18 13:10:00,88.46,88.5,88.42,88.47,27100.0,46.3192,46.3401,46.2982,46.3244,27100.0
2012-06-18 13:15:00,88.48,88.54,88.48,88.54,20000.0,46.3296,46.361,46.3296,46.361,20000.0
2012-06-18 13:20:00,88.54,88.55,88.49,88.49,18700.0,46.361,46.3663,46.3349,46.3349,18700.0
2012-06-18 13:25:00,88.49,88.57,88.48,88.54,20000.0,46.3349,46.3768,46.3296,46.361,20000.0
2012-06-18 13:30:00,88.54,88.54,88.46,88.47,22700.0,46.361,46.361,46.3192,46.3244,22700.0
2012-06-18 13:35:00,88.47,88.52,88.46,88.49,22300.0,46.3244,46.3506,46.3192,46.3349,22300.0
2012-06-18 13:40:00,88.49,88.49,88.4,88.41,28000.0,46.3349,46.3349,46.2877,46.293,28000.0
2012-06-18 13:45:00,88.41,88.48,88.41,88.45,17500.0,46.293,46.3296,46.293,46.3139,17500.0
2012-06-18 13:50:00,88.45,88.49,88.44,88.48,16400.0,46.3139,46.3349,46.3087,46.3296,16400.0
2012-06-18 13:55:00,88.48,88.49,88.43,88.46,61800.0,46.3296,46.3349,46.3034,46.3192,61800.0
2012-06-18 14:00:00,88.46,88.47,88.28,88.31,81500.0,46.3192,46.3244,46.2249,46.2406,81500.0
2012-06-18 14:05:00,88.31,88.31,88.25,88.31,33000.0,46.2406,46.2406,46.2092,46.2406,33000.0
2012-06-18 14:10:00,88.32,88.37,88.31,88.35,28900.0,46.2458,46.272,46.2406,46.2616,28900.0
2012-06-18 14:15:00,88.36,88.42,88.34,88.4,38500.0,46.2668,46.2982,46.2563,46.2877,38500.0
2012-06-18 14:20:00,88.4,88.44,88.39,88.43,19300.0,46.2877,46.3087,46.2825,46.3034,19300.0
2012-06-18 14:25:00,88.43,88.43,88.38,88.41,54800.0,46.3034,46.3034,46.2773,46.293,54800.0
2012-06-18 14:30:00,88.42,88.46,88.4,88.45,35400.0,46.2982,46.3192,46.2877,46.3139,35400.0
2012-06-18 14:35:00,88.46,88.5,88.44,88.44,38300.0,46.3192,46.3401,46.3087,46.3087,38300.0
2012-06-18 14:40:00,88.44,88.46,88.42,88.45,54400.0,46.3087,46.3192,46.2982,46.3139,54400.0
2012-06-18 14:45:00,88.45,88.48,88.42,88.43,45700.0,46.3139,46.3296,46.2982,46.3034,45700.0
2012-06-18 14:50:00,88.43,88.46,88.41,88.42,36500.0,46.3034,46.3192,46.293,46.2982,36500.0
2012-06-18 14:55:00,88.41,88.42,88.37,88.39,37700.0,46.293,46.2982,46.272,46.2825,37700.0
2012-06-18 15:00:00,88.38,88.41,88.36,88.39,28400.0,46.2773,46.293,46.2668,46.2825,28400.0
2012-06-18 15:05:00,88.39,88.4,88.28,88.29,36400.0,46.2825,46.2877,46.2249,46.2301,36400.0
2012-06-18 15:10:00,88.3,88.3,88.16,88.16,48700.0,46.2354,46.2354,46.1621,46.1621,48700.0
2012-06-18 15:15:00,88.15,88.16,88.1,88.15,43000.0,46.1568,46.1621,46.1307,46.1568,43000.0
2012-06-18 15:20:00,88.15,88.18,88.11,88.11,24500.0,46.1568,46.1725,46.1359,46.1359,24500.0
2012-06-18 15:25:00,88.11,88.22,88.07,88.2,53200.0,46.1359,46.1935,46.1149,46.183,53200.0
2012-06-18 15:30:00,88.2,88.28,88.16,88.17,75000.0,46.183,46.2249,46.1621,46.1673,75000.0
2012-06-18 15:35:00,88.17,88.27,88.15,88.25,80000.0,46.1673,46.2197,46.1568,46.2092,80000.0
2012-06-18 15:40:00,88.26,88.28,88.16,88.21,75400.0,46.2144,46.2249,46.1621,46.1883,75400.0
2012-06-18 15:45:00,88.21,88.21,88.08,88.13,119100.0,46.1883,46.1883,46.1202,46.1464,119100.0
2012-06-18 15:50:00,88.14,88.2,88.09,88.09,105300.0,46.1516,46.183,46.1254,46.1254,105300.0
2012-06-18 15:55:00,88.1,88.19,88.07,88.13,170600.0,46.1307,46.1778,46.1149,46.1464,170600.0
2012-06-19 09:30:00,88.44,88.89,88.41,88.89,100400.0,46.3087,46.5443,46.293,46.5443,100400.0
2012-06-19 09:35:00,88.89,88.91,88.64,88.82,66100.0,46.5443,46.5548,46.4134,46.5077,66100.0
2012-06-19 09:40:00,88.82,88.82,88.7,88.71,47600.0,46.5077,46.5077,46.4448,46.4501,47600.0
2012-06-19 09:45:00,88.73,88.74,88.5,88.55,141600.0,46.4605,46.4658,46.3401,46.3663,141600.0
2012-06-19 09:50:00,88.57,88.65,88.53,88.59,57600.0,46.3768,46.4186,46.3558,46.3872,57600.0
2012-06-19 09:55:00,88.58,88.65,88.51,88.63,47300.0,46.382,46.4186,46.3453,46.4082,47300.0
2012-06-19 10:00:00,88.63,88.69,88.52,88.58,109200.0,46.4082,46.4396,46.3506,46.382,109200.0
2012-06-19 10:05:00,88.57,88.66,88.32,88.35,239700.0,46.3768,46.4239,46.2458,46.2616,239700.0
2012-06-19 10:10:00,88.37,88.6,88.35,88.6,38300.0,46.272,46.3925,46.2616,46.3925,38300.0
2012-06-19 10:15:00,88.6,88.61,88.49,88.5,68400.0,46.3925,46.3977,46.3349,46.3401,68400.0
2012-06-19 10:20:00,88.5,88.5,88.4,88.4,48500.0,46.3401,46.3401,46.2877,46.2877,48500.0
2012-06-19 10:25:00,88.4,88.48,88.37,88.46,49000.0,46.2877,46.3296,46.272,46.3192,49000.0
2012-06-19 10:30:00,88.48,88.63,88.48,88.62,40500.0,46.3296,46.4082,46.3296,46.4029,40500.0
2012-06-19 10:35:00,88.61,88.69,88.59,88.6,45600.0,46.3977,46.4396,46.3872,46.3925,45600.0
2012-06-19 10:40:00,88.59,88.59,88.48,88.52,56600.0,46.3872,46.3872,46.3296,46.3506,56600.0
2012-06-19 10:45:00,88.52,88.81,88.52,88.81,48900.0,46.3506,46.5024,46.3506,46.5024,48900.0
2012-06-19 10:50:00,88.81,88.86,88.78,88.83,40500.0,46.5024,46.5286,46.4867,46.5129,40500.0
2012-06-19 10:55:00,88.83,88.89,88.78,88.89,53300.0,46.5129,46.5443,46.4867,46.5443,53300.0
2012-06-19 11:00:00,88.89,88.94,88.84,88.86,52800.0,46.5443,46.5705,46.5181,46.5286,52800.0
2012-06-19 11:05:00,88.85,88.88,88.78,88.87,45700.0,46.5234,46.5391,46.4867,46.5338,45700.0
2012-06-19 11:10:00,88.88,88.93,88.78,88.83,42100.0,46.5391,46.5653,46.4867,46.5129,42100.0
2012-06-19 11:15:00,88.83,88.85,88.72,88.78,28400.0,46.5129,46.5234,46.4553,46.4867,28400.0
2012-06-19 11:20:00,88.78,88.78,88.71,88.77,33200.0,46.4867,46.4867,46.4501,46.4815,33200.0
2012-06-19 11:25:00,88.75,88.77,88.71,88.74,18600.0,46.471,46.4815,46.4501,46.4658,18600.0
2012-06-19 11:30:00,88.74,88.79,88.71,88.71,38200.0,46.4658,46.4919,46.4501,46.4501,38200.0
2012-06-19 11:35:00,88.71,88.72,88.65,88.69,30400.0,46.4501,46.4553,46.4186,46.4396,30400.0
2012-06-19 11:40:00,88.69,88.69,88.64,88.65,17700.0,46.4396,46.4396,46.4134,46.4186,17700.0
2012-06-19 11:45:00,88.64,88.66,88.57,88.57,25400.0,46.4134,46.4239,46.3768,46.3768,25400.0
2012-06-19 11:50:00,88.57,88.58,88.45,88.5,38300.0,46.3768,46.382,46.3139,46.3401,38300.0
2012-06-19 11:55:00,88.51,88.57,88.46,88.5,28900.0,46.3453,46.3768,46.3192,46.3401,28900.0
2012-06-19 12:00:00,88.51,88.57,88.49,88.56,17000.0,46.3453,46.3768,46.3349,46.3715,17000.0
2012-06-19 12:05:00,88.56,88.63,88.54,88.55,56800.0,46.3715,46.4082,46.361,46.3663,56800.0
2012-06-19 12:10:00,88.55,88.65,88.52,88.62,26900.0,46.3663,46.4186,46.3506,46.4029,26900.0
2012-06-19 12:15:00,88.62,88.65,88.57,88.64,29000.0,46.4029,46.4186,46.3768,46.4134,29000.0
2012-06-19 12:20:00,88.63,88.64,88.55,88.6,20800.0,46.4082,46.4134,46.3663,46.3925,20800.0
2012-06-19 12:25:00,88.61,88.66,88.59,88.65,29000.0,46.3977,46.4239,46.3872,46.4186,29000.0
2012-06-19 12:30:00,88.65,88.67,88.61,88.65,29300.0,46.4186,46.4291,46.3977,46.4186,29300.0
2012-06-19 12:35:00,88.65,88.66,88.57,88.57,21500.0,46.4186,46.4239,46.3768,46.3768,21500.0
2012-06-19 12:40:00,88.58,88.63,88.58,88.59,23100.0,46.382,46.4082,46.382,46.3872,23100.0
2012-06-19 12:45:00,88.59,88.59,88.53,88.53,16200.0,46.3872,46.3872,46.3558,46.3558,16200.0
2012-06-19 12:50:00,88.52,88.54,88.45,88.49,19900.0,46.3506,46.361,46.3139,46.3349,19900.0
2012-06-19 12:55:00,88.5,88.53,88.46,88.5,23100.0,46.3401,46.3558,46.3192,46.3401,23100.0
2012-06-19 13:00:00,88.49,88.54,88.43,88.51,19900.0,46.3349,46.361,46.3034,46.3453,19900.0
2012-06-19 13:05:00,88.51,88.56,88.51,88.54,18500.0,46.3453,46.3715,46.3453,46.361,18500.0
2012-06-19 13:10:00,88.54,88.59,88.51,88.52,19900.0,46.361,46.3872,46.3453,46.3506,19900.0
2012-06-19 13:15:00,88.52,88.57,88.49,88.54,38400.0,46.3506,46.3768,46.3349,46.361,38400.0
2012-06-19 13:20:00,88.55,88.62,88.54,88.59,36500.0,46.3663,46.4029,46.361,46.3872,36500.0
2012-06-19 13:25:00,88.59,88.67,88.59,88.64,25600.0,46.3872,46.4291,46.3872,46.4134,25600.0
2012-06-19 13:30:00,88.64,88.7,88.62,88.64,41800.0,46.4134,46.4448,46.4029,46.4134,41800.0
2012-06-19 13:35:00,88.64,88.71,88.64,88.66,31800.0,46.4134,46.4501,46.4134,46.4239,31800.0
2012-06-19 13:40:00,88.66,88.67,88.58,88.67,35100.0,46.4239,46.4291,46.382,46.4291,35100.0
2012-06-19 13:45:00,88.68,88.71,88.59,88.59,37400.0,46.4344,46.4501,46.3872,46.3872,37400.0
2012-06-19 13:50:00,88.59,88.61,88.55,88.61,24400.0,46.3872,46.3977,46.3663,46.3977,24400.0
2012-06-19 13:55:00,88.6,88.67,88.55,88.65,39500.0,46.3925,46.4291,46.3663,46.4186,39500.0
2012-06-19 14:00:00,88.65,88.65,88.51,88.54,48300.0,46.4186,46.4186,46.3453,46.361,48300.0
2012-06-19 14:05:00,88.54,88.59,88.47,88.48,47800.0,46.361,46.3872,46.3244,46.3296,47800.0
2012-06-19 14:10:00,88.49,88.51,88.44,88.49,29100.0,46.3349,46.3453,46.3087,46.3349,29100.0
2012-06-19 14:15:00,88.49,88.5,88.44,88.44,57200.0,46.3349,46.3401,46.3087,46.3087,57200.0
2012-06-19 14:20:00,88.44,88.48,88.44,88.48,35900.0,46.3087,46.3296,46.3087,46.3296,35900.0
2012-06-19 14:25:00,88.47,88.47,88.31,88.33,144400.0,46.3244,46.3244,46.2406,46.2511,144400.0
2012-06-19 14:30:00,88.35,88.36,88.16,88.19,98900.0,46.2616,46.2668,46.1621,46.1778,98900.0
2012-06-19 14:35:00,88.19,88.26,88.18,88.24,51700.0,46.1778,46.2144,46.1725,46.204,51700.0
2012-06-19 14:40:00,88.25,88.27,88.21,88.22,51800.0,46.2092,46.2197,46.1883,46.1935,51800.0
2012-06-19 14:45:00,88.22,88.24,88.14,88.16,83400.0,46.1935,46.204,46.1516,46.1621,83400.0
2012-06-19 14:50:00,88.17,88.18,88.1,88.18,64000.0,46.1673,46.1725,46.1307,46.1725,64000.0
2012-06-19 14:55:00,88.18,88.28,88.11,88.28,43800.0,46.1725,46.2249,46.1359,46.2249,43800.0
2012-06-19 15:00:00,88.27,88.28,88.19,88.25,49800.0,46.2197,46.2249,46.1778,46.2092,49800.0
2012-06-19 15:05:00,88.25,88.4,88.24,88.4,61900.0,46.2092,46.2877,46.204,46.2877,61900.0
2012-06-19 15:10:00,88.41,88.43,88.32,88.39,53800.0,46.293,46.3034,46.2458,46.2825,53800.0
2012-06-19 15:15:00,88.39,88.61,88.38,88.61,99700.0,46.2825,46.3977,46.2773,46.3977,99700.0
2012-06-19 15:20:00,88.6,88.67,88.58,88.67,57900.0,46.3925,46.4291,46.382,46.4291,57900.0
2012-06-19 15:25:00,88.66,88.68,88.44,88.48,46800.0,46.4239,46.4344,46.3087,46.3296,46800.0
2012-06-19 15:30:00,88.49,88.51,88.41,88.44,84000.0,46.3349,46.3453,46.293,46.3087,84000.0
2012-06-19 15:35:00,88.44,88.44,88.33,88.43,60500.0,46.3087,46.3087,46.2511,46.3034,60500.0
2012-06-19 15:40:00,88.44,88.48,88.39,88.42,66200.0,46.3087,46.3296,46.2825,46.2982,66200.0
2012-06-19 15:45:00,88.41,88.44,88.33,88.34,63100.0,46.293,46.3087,46.2511,46.2563,63100.0
2012-06-19 15:50:00,88.34,88.41,88.32,88.41,97400.0,46.2563,46.293,46.2458,46.293,97400.0
2012-06-19 15:55:00,88.41,88.53,88.39,88.51,222600.0,46.293,46.3558,46.2825,46.3453,222600.0
2012-06-20 09:30:00,88.48,88.59,88.15,88.15,91700.0,46.3296,46.3872,46.1568,46.1568,91700.0
2012-06-20 09:35:00,88.21,88.6,88.16,88.48,66800.0,46.1883,46.3925,46.1621,46.3296,66800.0
2012-06-20 09:40:00,88.43,88.46,88.34,88.39,57100.0,46.3034,46.3192,46.2563,46.2825,57100.0
2012-06-20 09:45:00,88.4,88.41,88.29,88.34,57800.0,46.2877,46.293,46.2301,46.2563,57800.0
2012-06-20 09:50:00,88.34,88.43,88.32,88.38,39500.0,46.2563,46.3034,46.2458,46.2773,39500.0
2012-06-20 09:55:00,88.38,88.43,88.32,88.42,33400.0,46.2773,46.3034,46.2458,46.2982,33400.0
2012-06-20 10:00:00,88.41,88.43,88.33,88.39,77300.0,46.293,46.3034,46.2511,46.2825,77300.0
2012-06-20 10:05:00,88.39,88.51,88.37,88.49,45700.0,46.2825,46.3453,46.272,46.3349,45700.0
2012-06-20 10:10:00,88.49,88.57,88.48,88.56,32800.0,46.3349,46.3768,46.3296,46.3715,32800.0
2012-06-20 10:15:00,88.58,88.67,88.56,88.6,45900.0,46.382,46.4291,46.3715,46.3925,45900.0
2012-06-20 10:20:00,88.61,88.61,88.51,88.57,36300.0,46.3977,46.3977,46.3453,46.3768,36300.0
2012-06-20 10:25:00,88.54,88.73,88.54,88.64,40300.0,46.361,46.4605,46.361,46.4134,40300.0
2012-06-20 10:30:00,88.64,88.68,88.59,88.59,54100.0,46.4134,46.4344,46.3872,46.3872,54100.0
2012-06-20 10:35:00,88.6,88.73,88.59,88.69,34800.0,46.3925,46.4605,46.3872,46.4396,34800.0
2012-06-20 10:40:00,88.69,88.78,88.65,88.78,23300.0,46.4396,46.4867,46.4186,46.4867,23300.0
2012-06-20 10:45:00,88.78,88.81,88.7,88.73,29800.0,46.4867,46.5024,46.4448,46.4605,29800.0
2012-06-20 10:50:00,88.72,88.74,88.64,88.65,20400.0,46.4553,46.4658,46.4134,46.4186,20400.0
2012-06-20 10:55:00,88.66,88.73,88.65,88.71,49400.0,46.4239,46.4605,46.4186,46.4501,49400.0
2012-06-20 11:00:00,88.71,88.73,88.67,88.73,30800.0,46.4501,46.4605,46.4291,46.4605,30800.0
2012-06-20 11:05:00,88.71,88.71,88.62,88.67,35200.0,46.4501,46.4501,46.4029,46.4291,35200.0
2012-06-20 11:10:00,88.66,88.71,88.65,88.65,27700.0,46.4239,46.4501,46.4186,46.4186,27700.0
2012-06-20 11:15:00,88.65,88.69,88.59,88.59,49200.0,46.4186,46.4396,46.3872,46.3872,49200.0
2012-06-20 11:20:00,88.59,88.62,88.56,88.59,35800.0,46.3872,46.4029,46.3715,46.3872,35800.0
2012-06-20 11:25:00,88.58,88.6,88.53,88.57,25200.0,46.382,46.3925,46.3558,46.3768,25200.0
2012-06-20 11:30:00,88.57,88.63,88.54,88.55,27500.0,46.3768,46.4082,46.361,46.3663,27500.0
2012-06-20 11:35:00,88.55,88.57,88.47,88.5,56100.0,46.3663,46.3768,46.3244,46.3401,56100.0
2012-06-20 11:40:00,88.49,88.68,88.49,88.66,39800.0,46.3349,46.4344,46.3349,46.4239,39800.0
2012-06-20 11:45:00,88.67,88.67,88.61,88.62,25500.0,46.4291,46.4291,46.3977,46.4029,25500.0
2012-06-20 11:50:00,88.61,88.63,88.48,88.48,29100.0,46.3977,46.4082,46.3296,46.3296,29100.0
2012-06-20 11:55:00,88.49,88.53,88.49,88.52,28400.0,46.3349,46.3558,46.3349,46.3506,28400.0
2012-06-20 12:00:00,88.51,88.52,88.47,88.48,28900.0,46.3453,46.3506,46.3244,46.3296,28900.0
2012-06-20 12:05:00,88.48,88.5,88.43,88.45,24600.0,46.3296,46.3401,46.3034,46.3139,24600.0
2012-06-20 12:10:00,88.45,88.53,88.45,88.5,29500.0,46.3139,46.3558,46.3139,46.3401,29500.0
2012-06-20 12:15:00,88.5,88.53,88.49,88.51,23900.0,46.3401,46.3558,46.3349,46.3453,23900.0
2012-06-20 12:20:00,88.5,88.52,88.4,88.41,27200.0,46.3401,46.3506,46.2877,46.293,27200.0
2012-06-20 12:25:00,88.4,88.48,88.34,88.48,25600.0,46.2877,46.3296,46.2563,46.3296,25600.0
2012-06-20 12:30:00,88.48,88.57,87.97,88.23,129400.0,46.3296,46.3768,46.0626,46.1987,129400.0
2012-06-20 12:35:00,88.19,88.19,87.99,88.05,60900.0,46.1778,46.1778,46.0731,46.1045,60900.0
2012-06-20 12:40:00,88.08,88.29,88.01,88.29,40500.0,46.1202,46.2301,46.0835,46.2301,40500.0
2012-06-20 12:45:00,88.3,88.36,88.19,88.22,61900.0,46.2354,46.2668,46.1778,46.1935,61900.0
2012-06-20 12:50:00,88.21,88.27,88.14,88.2,73700.0,46.1883,46.2197,46.1516,46.183,73700.0
2012-06-20 12:55:00,88.21,88.41,88.16,88.37,48600.0,46.1883,46.293,46.1621,46.272,48600.0
2012-06-20 13:00:00,88.35,88.49,88.29,88.49,67900.0,46.2616,46.3349,46.2301,46.3349,67900.0
2012-06-20 13:05:00,88.5,88.66,88.41,88.64,57800.0,46.3401,46.4239,46.293,46.4134,57800.0
2012-06-20 13:10:00,88.62,88.62,88.49,88.56,30600.0,46.4029,46.4029,46.3349,46.3715,30600.0
2012-06-20 13:15:00,88.55,88.64,88.51,88.52,57200.0,46.3663,46.4134,46.3453,46.3506,57200.0
2012-06-20 13:20:00,88.52,88.63,88.51,88.57,54500.0,46.3506,46.4082,46.3453,46.3768,54500.0
2012-06-20 13:25:00,88.58,88.59,88.48,88.56,60100.0,46.382,46.3872,46.3296,46.3715,60100.0
2012-06-20 13:30:00,88.58,88.61,88.53,88.57,29400.0,46.382,46.3977,46.3558,46.3768,29400.0
2012-06-20 13:35:00,88.54,88.57,88.44,88.55,39500.0,46.361,46.3768,46.3087,46.3663,39500.0
2012-06-20 13:40:00,88.54,88.54,88.37,88.49,60700.0,46.361,46.361,46.272,46.3349,60700.0
2012-06-20 13:45:00,88.49,88.51,88.44,88.46,18000.0,46.3349,46.3453,46.3087,46.3192,18000.0
2012-06-20 13:50:00,88.47,88.47,88.33,88.35,22900.0,46.3244,46.3244,46.2511,46.2616,22900.0
2012-06-20 13:55:00,88.35,88.36,88.29,88.33,21800.0,46.2616,46.2668,46.2301,46.2511,21800.0
2012-06-20 14:00:00,88.33,88.38,88.18,88.36,62500.0,46.2511,46.2773,46.1725,46.2668,62500.0
2012-06-20 14:05:00,88.39,88.4,88.29,88.3,58900.0,46.2825,46.2877,46.2301,46.2354,58900.0
2012-06-20 14:10:00,88.3,88.38,88.29,88.34,46100.0,46.2354,46.2773,46.2301,46.2563,46100.0
2012-06-20 14:15:00,88.32,88.38,88.14,88.14,46100.0,46.2458,46.2773,46.1516,46.1516,46100.0
2012-06-20 14:20:00,88.15,88.19,87.91,88.01,107400.0,46.1568,46.1778,46.0312,46.0835,107400.0
2012-06-20 14:25:00,88.02,88.07,87.96,87.99,55800.0,46.0888,46.1149,46.0573,46.0731,55800.0
2012-06-20 14:30:00,87.99,88.13,87.98,87.98,71400.0,46.0731,46.1464,46.0678,46.0678,71400.0
2012-06-20 14:35:00,88.0,88.16,88.0,88.05,56600.0,46.0783,46.1621,46.0783,46.1045,56600.0
2012-06-20 14:40:00,88.05,88.05,87.93,87.98,54800.0,46.1045,46.1045,46.0416,46.0678,54800.0
2012-06-20 14:45:00,87.98,88.0,87.84,87.89,94500.0,46.0678,46.0783,45.9945,46.0207,94500.0
2012-06-20 14:50:00,87.9,88.04,87.88,88.02,56600.0,46.0259,46.0992,46.0155,46.0888,56600.0
2012-06-20 14:55:00,88.03,88.14,88.0,88.1,71000.0,46.094,46.1516,46.0783,46.1307,71000.0
2012-06-20 15:00:00,88.11,88.11,88.05,88.08,44700.0,46.1359,46.1359,46.1045,46.1202,44700.0
2012-06-20 15:05:00,88.09,88.15,88.02,88.14,62500.0,46.1254,46.1568,46.0888,46.1516,62500.0
2012-06-20 15:10:00,88.13,88.28,88.1,88.25,58500.0,46.1464,46.2249,46.1307,46.2092,58500.0
2012-06-20 15:15:00,88.25,88.32,88.13,88.14,57800.0,46.2092,46.2458,46.1464,46.1516,57800.0
2012-06-20 15:20:00,88.13,88.19,88.09,88.15,91700.0,46.1464,46.1778,46.1254,46.1568,91700.0
2012-06-20 15:25:00,88.16,88.33,88.16,88.28,73300.0,46.1621,46.2511,46.1621,46.2249,73300.0
2012-06-20 15:30:00,88.29,88.4,88.27,88.31,99200.0,46.2301,46.2877,46.2197,46.2406,99200.0
2012-06-20 15:35:00,88.31,88.32,88.21,88.28,83500.0,46.2406,46.2458,46.1883,46.2249,83500.0
2012-06-20 15:40:00,88.28,88.39,88.21,88.39,132000.0,46.2249,46.2825,46.1883,46.2825,132000.0
2012-06-20 15:45:00,88.38,88.4,88.31,88.38,115800.0,46.2773,46.2877,46.2406,46.2773,115800.0
2012-06-20 15:50:00,88.38,88.4,88.26,88.32,100500.0,46.2773,46.2877,46.2144,46.2458,100500.0
2012-06-20 15:55:00,88.33,88.5,88.32,88.5,177200.0,46.2511,46.3401,46.2458,46.3401,177200.0
2012-06-21 09:30:00,87.69,88.03,87.2,87.23,427800.0,45.916,46.094,45.6594,45.6751,427800.0
2012-06-21 09:35:00,87.23,87.28,87.2,87.26,292200.0,45.6751,45.7013,45.6594,45.6908,292200.0
2012-06-21 09:40:00,87.26,87.56,87.26,87.38,222500.0,45.6908,45.8479,45.6908,45.7536,222500.0
2012-06-21 09:45:00,87.37,87.42,87.31,87.37,200700.0,45.7484,45.7746,45.717,45.7484,200700.0
2012-06-21 09:50:00,87.36,87.69,87.35,87.63,107100.0,45.7432,45.916,45.7379,45.8846,107100.0
2012-06-21 09:55:00,87.63,87.64,87.43,87.44,127900.0,45.8846,45.8898,45.7798,45.7851,127900.0
2012-06-21 10:00:00,87.44,87.5,87.32,87.39,86600.0,45.7851,45.8165,45.7222,45.7589,86600.0
2012-06-21 10:05:00,87.39,87.43,87.32,87.37,105300.0,45.7589,45.7798,45.7222,45.7484,105300.0
2012-06-21 10:10:00,87.37,87.62,87.32,87.43,65800.0,45.7484,45.8793,45.7222,45.7798,65800.0
2012-06-21 10:15:00,87.45,87.58,87.42,87.55,73200.0,45.7903,45.8584,45.7746,45.8427,73200.0
2012-06-21 10:20:00,87.54,87.54,87.32,87.42,72200.0,45.8374,45.8374,45.7222,45.7746,72200.0
2012-06-21 10:25:00,87.42,87.45,87.34,87.42,53500.0,45.7746,45.7903,45.7327,45.7746,53500.0
2012-06-21 10:30:00,87.44,87.51,87.33,87.4,87100.0,45.7851,45.8217,45.7275,45.7641,87100.0
2012-06-21 10:35:00,87.41,87.42,87.28,87.3,67800.0,45.7694,45.7746,45.7013,45.7118,67800.0
2012-06-21 10:40:00,87.3,87.32,87.2,87.22,83700.0,45.7118,45.7222,45.6594,45.6699,83700.0
2012-06-21 10:45:00,87.22,87.28,87.21,87.25,44400.0,45.6699,45.7013,45.6646,45.6856,44400.0
2012-06-21 10:50:00,87.23,87.28,87.2,87.2,65600.0,45.6751,45.7013,45.6594,45.6594,65600.0
2012-06-21 10:55:00,87.2,87.21,87.01,87.02,187800.0,45.6594,45.6646,45.5599,45.5651,187800.0
2012-06-21 11:00:00,87.02,87.05,86.85,86.96,114400.0,45.5651,45.5809,45.4761,45.5337,114400.0
2012-06-21 11:05:00,86.96,86.96,86.8,86.81,69800.0,45.5337,45.5337,45.45,45.4552,69800.0
2012-06-21 11:10:00,86.8,86.9,86.7,86.7,99600.0,45.45,45.5023,45.3976,45.3976,99600.0
2012-06-21 11:15:00,86.69,86.78,86.64,86.78,65400.0,45.3924,45.4395,45.3662,45.4395,65400.0
2012-06-21 11:20:00,86.78,86.88,86.78,86.83,59800.0,45.4395,45.4918,45.4395,45.4657,59800.0
2012-06-21 11:25:00,86.82,86.83,86.66,86.75,49100.0,45.4604,45.4657,45.3766,45.4238,49100.0
2012-06-21 11:30:00,86.75,86.82,86.71,86.78,39600.0,45.4238,45.4604,45.4028,45.4395,39600.0
2012-06-21 11:35:00,86.78,86.78,86.61,86.67,60200.0,45.4395,45.4395,45.3505,45.3819,60200.0
2012-06-21 11:40:00,86.66,86.72,86.55,86.7,58400.0,45.3766,45.4081,45.319,45.3976,58400.0
2012-06-21 11:45:00,86.71,86.73,86.59,86.63,77800.0,45.4028,45.4133,45.34,45.3609,77800.0
2012-06-21 11:50:00,86.62,86.62,86.5,86.6,115000.0,45.3557,45.3557,45.2929,45.3452,115000.0
2012-06-21 11:55:00,86.58,86.64,86.5,86.5,66500.0,45.3348,45.3662,45.2929,45.2929,66500.0
2012-06-21 12:00:00,86.51,86.58,86.49,86.51,73400.0,45.2981,45.3348,45.2876,45.2981,73400.0
2012-06-21 12:05:00,86.51,86.53,86.49,86.5,101300.0,45.2981,45.3086,45.2876,45.2929,101300.0
2012-06-21 12:10:00,86.5,86.5,86.42,86.43,66400.0,45.2929,45.2929,45.251,45.2562,66400.0
2012-06-21 12:15:00,86.44,86.46,86.33,86.4,87100.0,45.2614,45.2719,45.2039,45.2405,87100.0
2012-06-21 12:20:00,86.4,86.4,86.26,86.3,113200.0,45.2405,45.2405,45.1672,45.1881,113200.0
2012-06-21 12:25:00,86.3,86.32,86.25,86.3,155200.0,45.1881,45.1986,45.162,45.1881,155200.0
2012-06-21 12:30:00,86.3,86.35,86.19,86.23,112800.0,45.1881,45.2143,45.1305,45.1515,112800.0
2012-06-21 12:35:00,86.24,86.3,86.13,86.14,61700.0,45.1567,45.1881,45.0991,45.1044,61700.0
2012-06-21 12:40:00,86.14,86.36,86.13,86.24,71800.0,45.1044,45.2196,45.0991,45.1567,71800.0
2012-06-21 12:45:00,86.24,86.35,86.24,86.35,39400.0,45.1567,45.2143,45.1567,45.2143,39400.0
2012-06-21 12:50:00,86.34,86.34,86.26,86.27,43600.0,45.2091,45.2091,45.1672,45.1724,43600.0
2012-06-21 12:55:00,86.27,86.3,86.26,86.3,18100.0,45.1724,45.1881,45.1672,45.1881,18100.0
2012-06-21 13:00:00,86.3,86.43,86.27,86.41,87400.0,45.1881,45.2562,45.1724,45.2457,87400.0
2012-06-21 13:05:00,86.41,86.52,86.4,86.5,87200.0,45.2457,45.3033,45.2405,45.2929,87200.0
2012-06-21 13:10:00,86.5,86.55,86.48,86.53,66400.0,45.2929,45.319,45.2824,45.3086,66400.0
2012-06-21 13:15:00,86.54,86.58,86.5,86.5,29900.0,45.3138,45.3348,45.2929,45.2929,29900.0
2012-06-21 13:20:00,86.49,86.59,86.44,86.48,66700.0,45.2876,45.34,45.2614,45.2824,66700.0
2012-06-21 13:25:00,86.48,86.49,86.35,86.4,49400.0,45.2824,45.2876,45.2143,45.2405,49400.0
2012-06-21 13:30:00,86.4,86.46,86.38,86.44,27800.0,45.2405,45.2719,45.23,45.2614,27800.0
2012-06-21 13:35:00,86.44,86.45,86.36,86.36,44800.0,45.2614,45.2667,45.2196,45.2196,44800.0
2012-06-21 13:40:00,86.36,86.37,86.25,86.35,136200.0,45.2196,45.2248,45.162,45.2143,136200.0
2012-06-21 13:45:00,86.35,86.36,86.25,86.25,111800.0,45.2143,45.2196,45.162,45.162,111800.0
2012-06-21 13:50:00,86.26,86.27,86.13,86.14,91700.0,45.1672,45.1724,45.0991,45.1044,91700.0
2012-06-21 13:55:00,86.13,86.13,85.92,85.97,125700.0,45.0991,45.0991,44.9892,45.0153,125700.0
2012-06-21 14:00:00,85.99,86.07,85.92,85.92,85200.0,45.0258,45.0677,44.9892,44.9892,85200.0
2012-06-21 14:05:00,85.93,85.95,85.76,85.78,113200.0,44.9944,45.0049,44.9054,44.9159,113200.0
2012-06-21 14:10:00,85.77,85.81,85.54,85.65,122400.0,44.9106,44.9316,44.7902,44.8478,122400.0
2012-06-21 14:15:00,85.65,85.65,85.5,85.54,94200.0,44.8478,44.8478,44.7692,44.7902,94200.0
2012-06-21 14:20:00,85.55,85.64,85.53,85.61,113400.0,44.7954,44.8426,44.785,44.8268,113400.0
2012-06-21 14:25:00,85.6,85.67,85.57,85.66,109100.0,44.8216,44.8583,44.8059,44.853,109100.0
2012-06-21 14:30:00,85.65,85.67,85.6,85.62,85000.0,44.8478,44.8583,44.8216,44.8321,85000.0
2012-06-21 14:35:00,85.62,85.64,85.6,85.61,45900.0,44.8321,44.8426,44.8216,44.8268,45900.0
2012-06-21 14:40:00,85.6,85.75,85.6,85.67,130800.0,44.8216,44.9002,44.8216,44.8583,130800.0
2012-06-21 14:45:00,85.66,85.69,85.6,85.63,72400.0,44.853,44.8687,44.8216,44.8373,72400.0
2012-06-21 14:50:00,85.63,85.67,85.55,85.56,89800.0,44.8373,44.8583,44.7954,44.8007,89800.0
2012-06-21 14:55:00,85.55,85.74,85.54,85.71,83500.0,44.7954,44.8949,44.7902,44.8792,83500.0
2012-06-21 15:00:00,85.71,85.75,85.64,85.7,153500.0,44.8792,44.9002,44.8426,44.874,153500.0
2012-06-21 15:05:00,85.7,85.73,85.68,85.71,119800.0,44.874,44.8897,44.8635,44.8792,119800.0
2012-06-21 15:10:00,85.71,85.72,85.68,85.7,94200.0,44.8792,44.8844,44.8635,44.874,94200.0
2012-06-21 15:15:00,85.71,85.72,85.59,85.6,114100.0,44.8792,44.8844,44.8164,44.8216,114100.0
2012-06-21 15:20:00,85.6,85.77,85.58,85.77,131500.0,44.8216,44.9106,44.8111,44.9106,131500.0
2012-06-21 15:25:00,85.77,85.93,85.77,85.9,114500.0,44.9106,44.9944,44.9106,44.9787,114500.0
2012-06-21 15:30:00,85.9,85.9,85.7,85.73,137000.0,44.9787,44.9787,44.874,44.8897,137000.0
2012-06-21 15:35:00,85.73,85.95,85.72,85.88,152700.0,44.8897,45.0049,44.8844,44.9682,152700.0
2012-06-21 15:40:00,85.88,86.0,85.83,85.84,214200.0,44.9682,45.0311,44.942,44.9473,214200.0
2012-06-21 15:45:00,85.84,85.84,85.69,85.73,163900.0,44.9473,44.9473,44.8687,44.8897,163900.0
2012-06-21 15:50:00,85.73,85.74,85.6,85.6,213100.0,44.8897,44.8949,44.8216,44.8216,213100.0
2012-06-21 15:55:00,85.61,85.68,85.5,85.54,535700.0,44.8268,44.8635,44.7692,44.7902,535700.0
2012-06-22 09:30:00,86.05,86.18,85.73,85.75,128300.0,45.0572,45.1253,44.8897,44.9002,128300.0
2012-06-22 09:35:00,85.75,85.84,85.55,85.75,63600.0,44.9002,44.9473,44.7954,44.9002,63600.0
2012-06-22 09:40:00,85.77,85.99,85.72,85.79,69400.0,44.9106,45.0258,44.8844,44.9211,69400.0
2012-06-22 09:45:00,85.8,86.09,85.69,86.09,85100.0,44.9263,45.0782,44.8687,45.0782,85100.0
2012-06-22 09:50:00,86.08,86.28,86.08,86.27,76600.0,45.0729,45.1777,45.0729,45.1724,76600.0
2012-06-22 09:55:00,86.26,86.27,86.05,86.14,48800.0,45.1672,45.1724,45.0572,45.1044,48800.0
2012-06-22 10:00:00,86.13,86.31,86.07,86.1,69100.0,45.0991,45.1934,45.0677,45.0834,69100.0
2012-06-22 10:05:00,86.12,86.19,86.04,86.08,45600.0,45.0939,45.1305,45.052,45.0729,45600.0
2012-06-22 10:10:00,86.08,86.12,85.98,86.12,43200.0,45.0729,45.0939,45.0206,45.0939,43200.0
2012-06-22 10:15:00,86.12,86.21,86.02,86.17,45500.0,45.0939,45.141,45.0415,45.1201,45500.0
2012-06-22 10:20:00,86.17,86.33,86.16,86.26,53700.0,45.1201,45.2039,45.1148,45.1672,53700.0
2012-06-22 10:25:00,86.26,86.41,86.26,86.31,41200.0,45.1672,45.2457,45.1672,45.1934,41200.0
2012-06-22 10:30:00,86.3,86.45,86.29,86.45,37200.0,45.1881,45.2667,45.1829,45.2667,37200.0
2012-06-22 10:35:00,86.45,86.49,86.42,86.42,39600.0,45.2667,45.2876,45.251,45.251,39600.0
2012-06-22 10:40:00,86.42,86.45,86.33,86.33,32700.0,45.251,45.2667,45.2039,45.2039,32700.0
2012-06-22 10:45:00,86.34,86.37,86.3,86.35,42300.0,45.2091,45.2248,45.1881,45.2143,42300.0
2012-06-22 10:50:00,86.33,86.46,86.33,86.46,32200.0,45.2039,45.2719,45.2039,45.2719,32200.0
2012-06-22 10:55:00,86.47,86.51,86.43,86.46,37900.0,45.2772,45.2981,45.2562,45.2719,37900.0
2012-06-22 11:00:00,86.47,86.57,86.41,86.56,41300.0,45.2772,45.3295,45.2457,45.3243,41300.0
2012-06-22 11:05:00,86.55,86.59,86.45,86.46,41700.0,45.319,45.34,45.2667,45.2719,41700.0
2012-06-22 11:10:00,86.45,86.56,86.44,86.56,27100.0,45.2667,45.3243,45.2614,45.3243,27100.0
2012-06-22 11:15:00,86.56,86.56,86.39,86.53,41100.0,45.3243,45.3243,45.2353,45.3086,41100.0
2012-06-22 11:20:00,86.51,86.54,86.38,86.38,24300.0,45.2981,45.3138,45.23,45.23,24300.0
2012-06-22 11:25:00,86.38,86.4,86.35,86.38,48200.0,45.23,45.2405,45.2143,45.23,48200.0
2012-06-22 11:30:00,86.38,86.43,86.36,86.36,28800.0,45.23,45.2562,45.2196,45.2196,28800.0
2012-06-22 11:35:00,86.37,86.42,86.31,86.4,35300.0,45.2248,45.251,45.1934,45.2405,35300.0
2012-06-22 11:40:00,86.4,86.47,86.35,86.44,40900.0,45.2405,45.2772,45.2143,45.2614,40900.0
2012-06-22 11:45:00,86.43,86.48,86.43,86.46,29000.0,45.2562,45.2824,45.2562,45.2719,29000.0
2012-06-22 11:50:00,86.46,86.47,86.34,86.36,40800.0,45.2719,45.2772,45.2091,45.2196,40800.0
2012-06-22 11:55:00,86.36,86.5,86.35,86.5,25600.0,45.2196,45.2929,45.2143,45.2929,25600.0
2012-06-22 12:00:00,86.5,86.53,86.47,86.49,32700.0,45.2929,45.3086,45.2772,45.2876,32700.0
2012-06-22 12:05:00,86.48,86.53,86.47,86.53,38900.0,45.2824,45.3086,45.2772,45.3086,38900.0
2012-06-22 12:10:00,86.53,86.59,86.53,86.57,26500.0,45.3086,45.34,45.3086,45.3295,26500.0
2012-06-22 12:15:00,86.58,86.58,86.46,86.47,23800.0,45.3348,45.3348,45.2719,45.2772,23800.0
2012-06-22 12:20:00,86.47,86.48,86.3,86.3,20000.0,45.2772,45.2824,45.1881,45.1881,20000.0
2012-06-22 12:25:00,86.3,86.41,86.28,86.38,46700.0,45.1881,45.2457,45.1777,45.23,46700.0
2012-06-22 12:30:00,86.37,86.4,86.28,86.3,26300.0,45.2248,45.2405,45.1777,45.1881,26300.0
2012-06-22 12:35:00,86.29,86.31,86.2,86.2,38800.0,45.1829,45.1934,45.1358,45.1358,38800.0
2012-06-22 12:40:00,86.2,86.27,86.2,86.26,26500.0,45.1358,45.1724,45.1358,45.1672,26500.0
2012-06-22 12:45:00,86.25,86.34,86.25,86.31,29100.0,45.162,45.2091,45.162,45.1934,29100.0
2012-06-22 12:50:00,86.32,86.32,86.2,86.2,19800.0,45.1986,45.1986,45.1358,45.1358,19800.0
2012-06-22 12:55:00,86.21,86.21,86.1,86.1,26500.0,45.141,45.141,45.0834,45.0834,26500.0
2012-06-22 13:00:00,86.1,86.11,86.0,86.01,38700.0,45.0834,45.0887,45.0311,45.0363,38700.0
2012-06-22 13:05:00,86.0,86.05,85.94,85.95,51300.0,45.0311,45.0572,44.9996,45.0049,51300.0
2012-06-22 13:10:00,85.95,86.06,85.95,86.06,38100.0,45.0049,45.0625,45.0049,45.0625,38100.0
2012-06-22 13:15:00,86.05,86.1,86.03,86.07,32400.0,45.0572,45.0834,45.0468,45.0677,32400.0
2012-06-22 13:20:00,86.07,86.1,86.06,86.06,31400.0,45.0677,45.0834,45.0625,45.0625,31400.0
2012-06-22 13:25:00,86.08,86.16,86.07,86.12,17200.0,45.0729,45.1148,45.0677,45.0939,17200.0
2012-06-22 13:30:00,86.12,86.12,86.1,86.11,20100.0,45.0939,45.0939,45.0834,45.0887,20100.0
2012-06-22 13:35:00,86.12,86.17,86.11,86.12,58600.0,45.0939,45.1201,45.0887,45.0939,58600.0
2012-06-22 13:40:00,86.11,86.14,86.07,86.09,29900.0,45.0887,45.1044,45.0677,45.0782,29900.0
2012-06-22 13:45:00,86.09,86.15,86.09,86.09,21900.0,45.0782,45.1096,45.0782,45.0782,21900.0
2012-06-22 13:50:00,86.08,86.09,86.0,86.07,35000.0,45.0729,45.0782,45.0311,45.0677,35000.0
2012-06-22 13:55:00,86.07,86.09,86.04,86.05,24300.0,45.0677,45.0782,45.052,45.0572,24300.0
2012-06-22 14:00:00,86.04,86.13,86.04,86.13,27000.0,45.052,45.0991,45.052,45.0991,27000.0
2012-06-22 14:05:00,86.12,86.15,86.02,86.04,34000.0,45.0939,45.1096,45.0415,45.052,34000.0
2012-06-22 14:10:00,86.04,86.04,85.9,85.92,55700.0,45.052,45.052,44.9787,44.9892,55700.0
2012-06-22 14:15:00,85.92,85.97,85.91,85.92,32700.0,44.9892,45.0153,44.9839,44.9892,32700.0
2012-06-22 14:20:00,85.94,85.97,85.91,85.94,23300.0,44.9996,45.0153,44.9839,44.9996,23300.0
2012-06-22 14:25:00,85.94,86.0,85.92,86.0,26900.0,44.9996,45.0311,44.9892,45.0311,26900.0
2012-06-22 14:30:00,86.0,86.0,85.93,85.97,28000.0,45.0311,45.0311,44.9944,45.0153,28000.0
2012-06-22 14:35:00,85.98,85.99,85.92,85.95,27300.0,45.0206,45.0258,44.9892,45.0049,27300.0
2012-06-22 14:40:00,85.95,86.01,85.95,85.98,37500.0,45.0049,45.0363,45.0049,45.0206,37500.0
2012-06-22 14:45:00,85.98,86.02,85.95,86.01,34500.0,45.0206,45.0415,45.0049,45.0363,34500.0
2012-06-22 14:50:00,86.02,86.02,85.97,86.02,45200.0,45.0415,45.0415,45.0153,45.0415,45200.0
2012-06-22 14:55:00,86.01,86.09,86.01,86.09,33300.0,45.0363,45.0782,45.0363,45.0782,33300.0
2012-06-22 15:00:00,86.09,86.11,86.08,86.09,49800.0,45.0782,45.0887,45.0729,45.0782,49800.0
2012-06-22 15:05:00,86.09,86.15,86.09,86.15,44100.0,45.0782,45.1096,45.0782,45.1096,44100.0
2012-06-22 15:10:00,86.15,86.25,86.14,86.25,58700.0,45.1096,45.162,45.1044,45.162,58700.0
2012-06-22 15:15:00,86.24,86.25,86.13,86.15,44500.0,45.1567,45.162,45.0991,45.1096,44500.0
2012-06-22 15:20:00,86.14,86.15,86.08,86.08,42800.0,45.1044,45.1096,45.0729,45.0729,42800.0
2012-06-22 15:25:00,86.08,86.11,86.05,86.1,60800.0,45.0729,45.0887,45.0572,45.0834,60800.0
2012-06-22 15:30:00,86.1,86.16,86.02,86.07,89400.0,45.0834,45.1148,45.0415,45.0677,89400.0
2012-06-22 15:35:00,86.06,86.18,86.01,86.17,89800.0,45.0625,45.1253,45.0363,45.1201,89800.0
2012-06-22 15:40:00,86.17,86.24,86.12,86.19,120100.0,45.1201,45.1567,45.0939,45.1305,120100.0
2012-06-22 15:45:00,86.19,86.3,86.19,86.19,185200.0,45.1305,45.1881,45.1305,45.1305,185200.0
2012-06-22 15:50:00,86.19,86.27,86.18,86.23,171300.0,45.1305,45.1724,45.1253,45.1515,171300.0
2012-06-22 15:55:00,86.23,86.23,86.01,86.04,388800.0,45.1515,45.1515,45.0363,45.052,388800.0
2012-06-25 09:30:00,84.64,84.76,84.4,84.41,252800.0,44.7252,44.7887,44.5984,44.6037,252800.0
2012-06-25 09:35:00,84.4,84.41,84.02,84.1,199700.0,44.5984,44.6037,44.3976,44.4399,199700.0
2012-06-25 09:40:00,84.12,84.19,84.06,84.12,67400.0,44.4505,44.4875,44.4188,44.4505,67400.0
2012-06-25 09:45:00,84.1,84.23,84.07,84.23,63900.0,44.4399,44.5086,44.424,44.5086,63900.0
2012-06-25 09:50:00,84.23,84.24,84.12,84.15,65700.0,44.5086,44.5139,44.4505,44.4663,65700.0
2012-06-25 09:55:00,84.15,84.24,84.13,84.22,65500.0,44.4663,44.5139,44.4558,44.5033,65500.0
2012-06-25 10:00:00,84.22,84.34,84.12,84.13,114700.0,44.5033,44.5667,44.4505,44.4558,114700.0
2012-06-25 10:05:00,84.13,84.23,84.1,84.13,74000.0,44.4558,44.5086,44.4399,44.4558,74000.0
2012-06-25 10:10:00,84.14,84.19,84.05,84.11,61200.0,44.461,44.4875,44.4135,44.4452,61200.0
2012-06-25 10:15:00,84.11,84.15,84.05,84.13,54700.0,44.4452,44.4663,44.4135,44.4558,54700.0
2012-06-25 10:20:00,84.13,84.13,84.05,84.12,36400.0,44.4558,44.4558,44.4135,44.4505,36400.0
2012-06-25 10:25:00,84.11,84.16,84.08,84.14,59700.0,44.4452,44.4716,44.4293,44.461,59700.0
2012-06-25 10:30:00,84.14,84.3,84.14,84.29,55600.0,44.461,44.5456,44.461,44.5403,55600.0
2012-06-25 10:35:00,84.29,84.44,84.29,84.35,38200.0,44.5403,44.6196,44.5403,44.572,38200.0
2012-06-25 10:40:00,84.33,84.38,84.29,84.3,28700.0,44.5614,44.5879,44.5403,44.5456,28700.0
2012-06-25 10:45:00,84.3,84.36,84.27,84.34,28000.0,44.5456,44.5773,44.5297,44.5667,28000.0
2012-06-25 10:50:00,84.34,84.51,84.34,84.51,43700.0,44.5667,44.6566,44.5667,44.6566,43700.0
2012-06-25 10:55:00,84.5,84.58,84.5,84.52,70200.0,44.6513,44.6935,44.6513,44.6618,70200.0
2012-06-25 11:00:00,84.5,84.55,84.47,84.5,60500.0,44.6513,44.6777,44.6354,44.6513,60500.0
2012-06-25 11:05:00,84.48,84.48,84.36,84.37,48700.0,44.6407,44.6407,44.5773,44.5826,48700.0
2012-06-25 11:10:00,84.36,84.39,84.34,84.35,33700.0,44.5773,44.5931,44.5667,44.572,33700.0
2012-06-25 11:15:00,84.35,84.39,84.34,84.39,24100.0,44.572,44.5931,44.5667,44.5931,24100.0
2012-06-25 11:20:00,84.4,84.43,84.34,84.37,50700.0,44.5984,44.6143,44.5667,44.5826,50700.0
2012-06-25 11:25:00,84.35,84.36,84.3,84.36,34000.0,44.572,44.5773,44.5456,44.5773,34000.0
2012-06-25 11:30:00,84.36,84.37,84.26,84.28,23300.0,44.5773,44.5826,44.5244,44.535,23300.0
2012-06-25 11:35:00,84.27,84.31,84.25,84.29,34100.0,44.5297,44.5509,44.5192,44.5403,34100.0
2012-06-25 11:40:00,84.29,84.35,84.26,84.31,32700.0,44.5403,44.572,44.5244,44.5509,32700.0
2012-06-25 11:45:00,84.32,84.32,84.22,84.23,31900.0,44.5562,44.5562,44.5033,44.5086,31900.0
2012-06-25 11:50:00,84.22,84.22,84.15,84.2,40300.0,44.5033,44.5033,44.4663,44.4927,40300.0
2012-06-25 11:55:00,84.2,84.24,84.12,84.14,36600.0,44.4927,44.5139,44.4505,44.461,36600.0
2012-06-25 12:00:00,84.14,84.2,84.1,84.14,27000.0,44.461,44.4927,44.4399,44.461,27000.0
2012-06-25 12:05:00,84.15,84.16,84.09,84.09,12400.0,44.4663,44.4716,44.4346,44.4346,12400.0
2012-06-25 12:10:00,84.09,84.13,84.08,84.12,34800.0,44.4346,44.4558,44.4293,44.4505,34800.0
2012-06-25 12:15:00,84.1,84.12,84.08,84.09,26700.0,44.4399,44.4505,44.4293,44.4346,26700.0
2012-06-25 12:20:00,84.1,84.12,84.0,84.0,56100.0,44.4399,44.4505,44.3871,44.3871,56100.0
2012-06-25 12:25:00,84.0,84.03,83.98,83.98,31100.0,44.3871,44.4029,44.3765,44.3765,31100.0
2012-06-25 12:30:00,83.98,83.99,83.96,83.97,29400.0,44.3765,44.3818,44.3659,44.3712,29400.0
2012-06-25 12:35:00,83.97,83.97,83.94,83.95,32600.0,44.3712,44.3712,44.3554,44.3606,32600.0
2012-06-25 12:40:00,83.95,84.02,83.95,83.98,16400.0,44.3606,44.3976,44.3606,44.3765,16400.0
2012-06-25 12:45:00,83.98,83.98,83.93,83.96,20100.0,44.3765,44.3765,44.3501,44.3659,20100.0
2012-06-25 12:50:00,83.98,84.04,83.94,84.04,48700.0,44.3765,44.4082,44.3554,44.4082,48700.0
2012-06-25 12:55:00,84.04,84.16,84.04,84.1,28600.0,44.4082,44.4716,44.4082,44.4399,28600.0
2012-06-25 13:00:00,84.09,84.09,83.97,83.97,34200.0,44.4346,44.4346,44.3712,44.3712,34200.0
2012-06-25 13:05:00,83.97,83.99,83.95,83.97,29900.0,44.3712,44.3818,44.3606,44.3712,29900.0
2012-06-25 13:10:00,83.97,83.97,83.92,83.95,51600.0,44.3712,44.3712,44.3448,44.3606,51600.0
2012-06-25 13:15:00,83.95,84.02,83.95,84.02,31600.0,44.3606,44.3976,44.3606,44.3976,31600.0
2012-06-25 13:20:00,84.03,84.12,84.02,84.11,20500.0,44.4029,44.4505,44.3976,44.4452,20500.0
2012-06-25 13:25:00,84.11,84.17,84.11,84.15,37000.0,44.4452,44.4769,44.4452,44.4663,37000.0
2012-06-25 13:30:00,84.14,84.2,84.12,84.16,42500.0,44.461,44.4927,44.4505,44.4716,42500.0
2012-06-25 13:35:00,84.16,84.22,84.16,84.18,40500.0,44.4716,44.5033,44.4716,44.4822,40500.0
2012-06-25 13:40:00,84.18,84.19,84.07,84.07,40200.0,44.4822,44.4875,44.424,44.424,40200.0
2012-06-25 13:45:00,84.07,84.07,83.98,84.01,80500.0,44.424,44.424,44.3765,44.3923,80500.0
2012-06-25 13:50:00,84.01,84.06,84.0,84.05,30900.0,44.3923,44.4188,44.3871,44.4135,30900.0
2012-06-25 13:55:00,84.05,84.05,83.99,84.0,34700.0,44.4135,44.4135,44.3818,44.3871,34700.0
2012-06-25 14:00:00,84.0,84.1,83.99,84.08,77000.0,44.3871,44.4399,44.3818,44.4293,77000.0
2012-06-25 14:05:00,84.08,84.09,84.06,84.08,57600.0,44.4293,44.4346,44.4188,44.4293,57600.0
2012-06-25 14:10:00,84.08,84.15,84.06,84.08,67900.0,44.4293,44.4663,44.4188,44.4293,67900.0
2012-06-25 14:15:00,84.09,84.16,84.06,84.08,44000.0,44.4346,44.4716,44.4188,44.4293,44000.0
2012-06-25 14:20:00,84.09,84.17,84.06,84.12,46800.0,44.4346,44.4769,44.4188,44.4505,46800.0
2012-06-25 14:25:00,84.12,84.14,84.06,84.06,28000.0,44.4505,44.461,44.4188,44.4188,28000.0
2012-06-25 14:30:00,84.07,84.16,84.07,84.09,36700.0,44.424,44.4716,44.424,44.4346,36700.0
2012-06-25 14:35:00,84.09,84.14,84.06,84.14,27700.0,44.4346,44.461,44.4188,44.461,27700.0
2012-06-25 14:40:00,84.13,84.14,84.06,84.07,28100.0,44.4558,44.461,44.4188,44.424,28100.0
2012-06-25 14:45:00,84.06,84.08,84.04,84.06,49300.0,44.4188,44.4293,44.4082,44.4188,49300.0
2012-06-25 14:50:00,84.05,84.06,84.03,84.04,48600.0,44.4135,44.4188,44.4029,44.4082,48600.0
2012-06-25 14:55:00,84.05,84.06,84.02,84.02,70100.0,44.4135,44.4188,44.3976,44.3976,70100.0
2012-06-25 15:00:00,84.01,84.02,83.98,83.98,52000.0,44.3923,44.3976,44.3765,44.3765,52000.0
2012-06-25 15:05:00,83.97,84.16,83.97,84.15,59000.0,44.3712,44.4716,44.3712,44.4663,59000.0
2012-06-25 15:10:00,84.16,84.3,84.15,84.28,66300.0,44.4716,44.5456,44.4663,44.535,66300.0
2012-06-25 15:15:00,84.27,84.33,84.23,84.32,42200.0,44.5297,44.5614,44.5086,44.5562,42200.0
2012-06-25 15:20:00,84.32,84.37,84.3,84.34,49100.0,44.5562,44.5826,44.5456,44.5667,49100.0
2012-06-25 15:25:00,84.34,84.41,84.3,84.32,48700.0,44.5667,44.6037,44.5456,44.5562,48700.0
2012-06-25 15:30:00,84.31,84.37,84.24,84.31,66800.0,44.5509,44.5826,44.5139,44.5509,66800.0
2012-06-25 15:35:00,84.32,84.42,84.31,84.41,57700.0,44.5562,44.609,44.5509,44.6037,57700.0
2012-06-25 15:40:00,84.41,84.47,84.28,84.29,60400.0,44.6037,44.6354,44.535,44.5403,60400.0
2012-06-25 15:45:00,84.28,84.37,84.23,84.32,114300.0,44.535,44.5826,44.5086,44.5562,114300.0
2012-06-25 15:50:00,84.32,84.35,84.14,84.18,90700.0,44.5562,44.572,44.461,44.4822,90700.0
2012-06-25 15:55:00,84.18,84.22,83.99,83.99,399700.0,44.4822,44.5033,44.3818,44.3818,399700.0
2012-06-26 09:30:00,84.05,84.3,84.01,84.05,128000.0,44.4135,44.5456,44.3923,44.4135,128000.0
2012-06-26 09:35:00,84.04,84.11,84.02,84.04,180000.0,44.4082,44.4452,44.3976,44.4082,180000.0
2012-06-26 09:40:00,84.02,84.24,84.02,84.24,50300.0,44.3976,44.5139,44.3976,44.5139,50300.0
2012-06-26 09:45:00,84.23,84.27,84.12,84.13,138600.0,44.5086,44.5297,44.4505,44.4558,138600.0
2012-06-26 09:50:00,84.13,84.19,84.0,84.17,59600.0,44.4558,44.4875,44.3871,44.4769,59600.0
2012-06-26 09:55:00,84.18,84.21,84.11,84.12,91500.0,44.4822,44.498,44.4452,44.4505,91500.0
2012-06-26 10:00:00,84.11,84.13,83.94,83.99,63900.0,44.4452,44.4558,44.3554,44.3818,63900.0
2012-06-26 10:05:00,83.99,84.08,83.89,84.06,76600.0,44.3818,44.4293,44.3289,44.4188,76600.0
2012-06-26 10:10:00,84.07,84.12,83.99,84.05,49300.0,44.424,44.4505,44.3818,44.4135,49300.0
2012-06-26 10:15:00,84.05,84.13,84.04,84.06,34600.0,44.4135,44.4558,44.4082,44.4188,34600.0
2012-06-26 10:20:00,84.05,84.13,83.98,84.04,45600.0,44.4135,44.4558,44.3765,44.4082,45600.0
2012-06-26 10:25:00,84.06,84.13,84.04,84.04,29500.0,44.4188,44.4558,44.4082,44.4082,29500.0
2012-06-26 10:30:00,84.03,84.13,84.0,84.1,40600.0,44.4029,44.4558,44.3871,44.4399,40600.0
2012-06-26 10:35:00,84.08,84.11,84.06,84.09,46800.0,44.4293,44.4452,44.4188,44.4346,46800.0
2012-06-26 10:40:00,84.1,84.21,84.09,84.19,42100.0,44.4399,44.498,44.4346,44.4875,42100.0
2012-06-26 10:45:00,84.19,84.2,84.02,84.17,41600.0,44.4875,44.4927,44.3976,44.4769,41600.0
2012-06-26 10:50:00,84.17,84.2,84.09,84.12,55700.0,44.4769,44.4927,44.4346,44.4505,55700.0
2012-06-26 10:55:00,84.12,84.15,84.0,84.02,81700.0,44.4505,44.4663,44.3871,44.3976,81700.0
2012-06-26 11:00:00,84.01,84.1,83.98,84.04,53900.0,44.3923,44.4399,44.3765,44.4082,53900.0
2012-06-26 11:05:00,84.03,84.06,83.87,83.9,35700.0,44.4029,44.4188,44.3184,44.3342,35700.0
2012-06-26 11:10:00,83.88,83.95,83.81,83.92,31300.0,44.3236,44.3606,44.2867,44.3448,31300.0
2012-06-26 11:15:00,83.94,83.95,83.8,83.83,26600.0,44.3554,44.3606,44.2814,44.2972,26600.0
2012-06-26 11:20:00,83.83,84.0,83.79,83.95,41100.0,44.2972,44.3871,44.2761,44.3606,41100.0
2012-06-26 11:25:00,83.95,83.99,83.88,83.88,36700.0,44.3606,44.3818,44.3236,44.3236,36700.0
2012-06-26 11:30:00,83.88,84.05,83.88,84.04,33200.0,44.3236,44.4135,44.3236,44.4082,33200.0
2012-06-26 11:35:00,84.04,84.13,84.0,84.12,27500.0,44.4082,44.4558,44.3871,44.4505,27500.0
2012-06-26 11:40:00,84.12,84.14,84.06,84.08,36800.0,44.4505,44.461,44.4188,44.4293,36800.0
2012-06-26 11:45:00,84.08,84.14,84.06,84.13,23900.0,44.4293,44.461,44.4188,44.4558,23900.0
2012-06-26 11:50:00,84.13,84.19,84.09,84.09,63000.0,44.4558,44.4875,44.4346,44.4346,63000.0
2012-06-26 11:55:00,84.08,84.14,84.08,84.1,20700.0,44.4293,44.461,44.4293,44.4399,20700.0
2012-06-26 12:00:00,84.11,84.13,84.04,84.09,57900.0,44.4452,44.4558,44.4082,44.4346,57900.0
2012-06-26 12:05:00,84.08,84.19,84.07,84.15,103400.0,44.4293,44.4875,44.424,44.4663,103400.0
2012-06-26 12:10:00,84.16,84.24,84.13,84.13,62500.0,44.4716,44.5139,44.4558,44.4558,62500.0
2012-06-26 12:15:00,84.12,84.14,84.1,84.11,39100.0,44.4505,44.461,44.4399,44.4452,39100.0
2012-06-26 12:20:00,84.1,84.21,84.08,84.21,34100.0,44.4399,44.498,44.4293,44.498,34100.0
2012-06-26 12:25:00,84.22,84.23,84.18,84.23,35500.0,44.5033,44.5086,44.4822,44.5086,35500.0
2012-06-26 12:30:00,84.23,84.33,84.23,84.26,41600.0,44.5086,44.5614,44.5086,44.5244,41600.0
2012-06-26 12:35:00,84.26,84.27,84.2,84.23,24500.0,44.5244,44.5297,44.4927,44.5086,24500.0
2012-06-26 12:40:00,84.23,84.3,84.2,84.29,35700.0,44.5086,44.5456,44.4927,44.5403,35700.0
2012-06-26 12:45:00,84.3,84.36,84.29,84.33,33400.0,44.5456,44.5773,44.5403,44.5614,33400.0
2012-06-26 12:50:00,84.33,84.43,84.3,84.43,40600.0,44.5614,44.6143,44.5456,44.6143,40600.0
2012-06-26 12:55:00,84.43,84.45,84.32,84.33,19400.0,44.6143,44.6248,44.5562,44.5614,19400.0
2012-06-26 13:00:00,84.34,84.35,84.31,84.33,12400.0,44.5667,44.572,44.5509,44.5614,12400.0
2012-06-26 13:05:00,84.33,84.33,84.28,84.32,15900.0,44.5614,44.5614,44.535,44.5562,15900.0
2012-06-26 13:10:00,84.31,84.38,84.31,84.33,24500.0,44.5509,44.5879,44.5509,44.5614,24500.0
2012-06-26 13:15:00,84.32,84.36,84.3,84.31,18500.0,44.5562,44.5773,44.5456,44.5509,18500.0
2012-06-26 13:20:00,84.32,84.33,84.29,84.29,21300.0,44.5562,44.5614,44.5403,44.5403,21300.0
2012-06-26 13:25:00,84.29,84.38,84.27,84.28,23800.0,44.5403,44.5879,44.5297,44.535,23800.0
2012-06-26 13:30:00,84.28,84.28,84.11,84.14,38200.0,44.535,44.535,44.4452,44.461,38200.0
2012-06-26 13:35:00,84.13,84.19,84.1,84.19,35200.0,44.4558,44.4875,44.4399,44.4875,35200.0
2012-06-26 13:40:00,84.2,84.27,84.2,84.24,14200.0,44.4927,44.5297,44.4927,44.5139,14200.0
2012-06-26 13:45:00,84.24,84.25,84.17,84.19,28400.0,44.5139,44.5192,44.4769,44.4875,28400.0
2012-06-26 13:50:00,84.2,84.33,84.2,84.23,17400.0,44.4927,44.5614,44.4927,44.5086,17400.0
2012-06-26 13:55:00,84.23,84.26,84.19,84.21,19700.0,44.5086,44.5244,44.4875,44.498,19700.0
2012-06-26 14:00:00,84.21,84.24,84.18,84.19,21700.0,44.498,44.5139,44.4822,44.4875,21700.0
2012-06-26 14:05:00,84.2,84.24,84.16,84.22,29200.0,44.4927,44.5139,44.4716,44.5033,29200.0
2012-06-26 14:10:00,84.23,84.37,84.22,84.35,41800.0,44.5086,44.5826,44.5033,44.572,41800.0
2012-06-26 14:15:00,84.35,84.35,84.27,84.27,51100.0,44.572,44.572,44.5297,44.5297,51100.0
2012-06-26 14:20:00,84.27,84.3,84.24,84.25,28600.0,44.5297,44.5456,44.5139,44.5192,28600.0
2012-06-26 14:25:00,84.26,84.28,84.22,84.23,30600.0,44.5244,44.535,44.5033,44.5086,30600.0
2012-06-26 14:30:00,84.23,84.25,84.15,84.25,32000.0,44.5086,44.5192,44.4663,44.5192,32000.0
2012-06-26 14:35:00,84.25,84.25,84.18,84.21,32400.0,44.5192,44.5192,44.4822,44.498,32400.0
2012-06-26 14:40:00,84.22,84.28,84.17,84.18,28700.0,44.5033,44.535,44.4769,44.4822,28700.0
2012-06-26 14:45:00,84.18,84.25,84.15,84.16,33400.0,44.4822,44.5192,44.4663,44.4716,33400.0
2012-06-26 14:50:00,84.15,84.16,83.83,83.97,95900.0,44.4663,44.4716,44.2972,44.3712,95900.0
2012-06-26 14:55:00,83.97,84.12,83.97,84.12,37400.0,44.3712,44.4505,44.3712,44.4505,37400.0
2012-06-26 15:00:00,84.12,84.15,84.05,84.07,34900.0,44.4505,44.4663,44.4135,44.424,34900.0
2012-06-26 15:05:00,84.08,84.14,84.07,84.08,54200.0,44.4293,44.461,44.424,44.4293,54200.0
2012-06-26 15:10:00,84.08,84.09,84.01,84.03,49600.0,44.4293,44.4346,44.3923,44.4029,49600.0
2012-06-26 15:15:00,84.04,84.16,84.04,84.16,50600.0,44.4082,44.4716,44.4082,44.4716,50600.0
2012-06-26 15:20:00,84.15,84.23,84.15,84.22,41600.0,44.4663,44.5086,44.4663,44.5033,41600.0
2012-06-26 15:25:00,84.23,84.25,84.18,84.21,98900.0,44.5086,44.5192,44.4822,44.498,98900.0
2012-06-26 15:30:00,84.21,84.29,84.2,84.28,66000.0,44.498,44.5403,44.4927,44.535,66000.0
2012-06-26 15:35:00,84.28,84.34,84.26,84.31,89400.0,44.535,44.5667,44.5244,44.5509,89400.0
2012-06-26 15:40:00,84.32,84.39,84.27,84.36,123800.0,44.5562,44.5931,44.5297,44.5773,123800.0
2012-06-26 15:45:00,84.36,84.36,84.19,84.25,110300.0,44.5773,44.5773,44.4875,44.5192,110300.0
2012-06-26 15:50:00,84.24,84.29,84.17,84.25,108300.0,44.5139,44.5403,44.4769,44.5192,108300.0
2012-06-26 15:55:00,84.24,84.24,84.01,84.03,226700.0,44.5139,44.5139,44.3923,44.4029,226700.0
2012-06-27 09:30:00,84.16,84.74,84.16,84.54,153600.0,44.4716,44.7781,44.4716,44.6724,153600.0
2012-06-27 09:35:00,84.56,84.58,84.41,84.5,36800.0,44.683,44.6935,44.6037,44.6513,36800.0
2012-06-27 09:40:00,84.5,84.64,84.45,84.64,67300.0,44.6513,44.7252,44.6248,44.7252,67300.0
2012-06-27 09:45:00,84.65,84.69,84.5,84.62,27200.0,44.7305,44.7517,44.6513,44.7147,27200.0
2012-06-27 09:50:00,84.64,84.76,84.59,84.76,25800.0,44.7252,44.7887,44.6988,44.7887,25800.0
2012-06-27 09:55:00,84.77,84.87,84.73,84.84,43100.0,44.7939,44.8468,44.7728,44.8309,43100.0
2012-06-27 10:00:00,84.84,84.91,84.69,84.89,43300.0,44.8309,44.8679,44.7517,44.8573,43300.0
2012-06-27 10:05:00,84.9,85.0,84.87,85.0,43200.0,44.8626,44.9155,44.8468,44.9155,43200.0
2012-06-27 10:10:00,85.0,85.07,84.98,85.02,44500.0,44.9155,44.9525,44.9049,44.926,44500.0
2012-06-27 10:15:00,85.03,85.05,84.92,85.01,53000.0,44.9313,44.9419,44.8732,44.9208,53000.0
2012-06-27 10:20:00,85.02,85.03,84.99,85.01,30600.0,44.926,44.9313,44.9102,44.9208,30600.0
2012-06-27 10:25:00,85.01,85.01,84.92,84.96,20700.0,44.9208,44.9208,44.8732,44.8943,20700.0
2012-06-27 10:30:00,84.96,85.06,84.95,85.03,40800.0,44.8943,44.9472,44.8891,44.9313,40800.0
2012-06-27 10:35:00,85.03,85.09,84.96,85.03,45700.0,44.9313,44.963,44.8943,44.9313,45700.0
2012-06-27 10:40:00,85.05,85.05,84.91,84.95,54200.0,44.9419,44.9419,44.8679,44.8891,54200.0
2012-06-27 10:45:00,84.95,84.99,84.92,84.95,178600.0,44.8891,44.9102,44.8732,44.8891,178600.0
2012-06-27 10:50:00,84.95,84.95,84.92,84.94,28900.0,44.8891,44.8891,44.8732,44.8838,28900.0
2012-06-27 10:55:00,84.93,84.97,84.86,84.92,43000.0,44.8785,44.8996,44.8415,44.8732,43000.0
2012-06-27 11:00:00,84.92,84.98,84.91,84.98,29100.0,44.8732,44.9049,44.8679,44.9049,29100.0
2012-06-27 11:05:00,84.98,85.0,84.95,84.97,26800.0,44.9049,44.9155,44.8891,44.8996,26800.0
2012-06-27 11:10:00,84.96,84.97,84.9,84.91,47300.0,44.8943,44.8996,44.8626,44.8679,47300.0
2012-06-27 11:15:00,84.91,84.98,84.9,84.97,36500.0,44.8679,44.9049,44.8626,44.8996,36500.0
2012-06-27 11:20:00,84.96,84.99,84.9,84.94,38500.0,44.8943,44.9102,44.8626,44.8838,38500.0
2012-06-27 11:25:00,84.93,84.94,84.86,84.91,41800.0,44.8785,44.8838,44.8415,44.8679,41800.0
2012-06-27 11:30:00,84.91,85.0,84.91,84.99,25600.0,44.8679,44.9155,44.8679,44.9102,25600.0
2012-06-27 11:35:00,84.99,85.14,84.98,85.14,50600.0,44.9102,44.9895,44.9049,44.9895,50600.0
2012-06-27 11:40:00,85.14,85.21,85.04,85.17,52800.0,44.9895,45.0264,44.9366,45.0053,52800.0
2012-06-27 11:45:00,85.17,85.25,85.16,85.17,35800.0,45.0053,45.0476,45.0,45.0053,35800.0
2012-06-27 11:50:00,85.17,85.17,85.06,85.06,29700.0,45.0053,45.0053,44.9472,44.9472,29700.0
2012-06-27 11:55:00,85.07,85.08,85.01,85.01,20600.0,44.9525,44.9577,44.9208,44.9208,20600.0
2012-06-27 12:00:00,85.02,85.11,84.98,85.1,22700.0,44.926,44.9736,44.9049,44.9683,22700.0
2012-06-27 12:05:00,85.1,85.15,85.1,85.11,20600.0,44.9683,44.9947,44.9683,44.9736,20600.0
2012-06-27 12:10:00,85.12,85.12,85.06,85.09,25300.0,44.9789,44.9789,44.9472,44.963,25300.0
2012-06-27 12:15:00,85.06,85.06,85.01,85.03,13200.0,44.9472,44.9472,44.9208,44.9313,13200.0
2012-06-27 12:20:00,85.03,85.04,84.99,85.02,13900.0,44.9313,44.9366,44.9102,44.926,13900.0
2012-06-27 12:25:00,85.01,85.1,85.0,85.05,22100.0,44.9208,44.9683,44.9155,44.9419,22100.0
2012-06-27 12:30:00,85.05,85.11,85.04,85.11,24900.0,44.9419,44.9736,44.9366,44.9736,24900.0
2012-06-27 12:35:00,85.12,85.17,85.08,85.09,19000.0,44.9789,45.0053,44.9577,44.963,19000.0
2012-06-27 12:40:00,85.08,85.16,85.08,85.09,20400.0,44.9577,45.0,44.9577,44.963,20400.0
2012-06-27 12:45:00,85.1,85.11,85.09,85.1,14500.0,44.9683,44.9736,44.963,44.9683,14500.0
2012-06-27 12:50:00,85.1,85.14,85.08,85.12,14600.0,44.9683,44.9895,44.9577,44.9789,14600.0
2012-06-27 12:55:00,85.11,85.11,85.04,85.08,49200.0,44.9736,44.9736,44.9366,44.9577,49200.0
2012-06-27 13:00:00,85.08,85.11,85.04,85.08,29300.0,44.9577,44.9736,44.9366,44.9577,29300.0
2012-06-27 13:05:00,85.07,85.12,85.04,85.1,18900.0,44.9525,44.9789,44.9366,44.9683,18900.0
2012-06-27 13:10:00,85.11,85.17,85.09,85.17,18900.0,44.9736,45.0053,44.963,45.0053,18900.0
2012-06-27 13:15:00,85.16,85.17,85.06,85.08,23100.0,45.0,45.0053,44.9472,44.9577,23100.0
2012-06-27 13:20:00,85.08,85.13,85.05,85.12,88000.0,44.9577,44.9842,44.9419,44.9789,88000.0
2012-06-27 13:25:00,85.13,85.18,85.09,85.14,73300.0,44.9842,45.0106,44.963,44.9895,73300.0
2012-06-27 13:30:00,85.15,85.15,85.08,85.08,17800.0,44.9947,44.9947,44.9577,44.9577,17800.0
2012-06-27 13:35:00,85.08,85.09,85.01,85.01,23800.0,44.9577,44.963,44.9208,44.9208,23800.0
2012-06-27 13:40:00,85.02,85.06,85.0,85.01,17300.0,44.926,44.9472,44.9155,44.9208,17300.0
2012-06-27 13:45:00,85.01,85.09,85.01,85.09,19600.0,44.9208,44.963,44.9208,44.963,19600.0
2012-06-27 13:50:00,85.09,85.14,85.08,85.1,41700.0,44.963,44.9895,44.9577,44.9683,41700.0
2012-06-27 13:55:00,85.1,85.18,85.09,85.15,26900.0,44.9683,45.0106,44.963,44.9947,26900.0
2012-06-27 14:00:00,85.15,85.21,85.13,85.2,85000.0,44.9947,45.0264,44.9842,45.0212,85000.0
2012-06-27 14:05:00,85.2,85.2,85.14,85.16,41300.0,45.0212,45.0212,44.9895,45.0,41300.0
2012-06-27 14:10:00,85.16,85.17,85.13,85.15,29500.0,45.0,45.0053,44.9842,44.9947,29500.0
2012-06-27 14:15:00,85.16,85.2,85.15,85.18,22000.0,45.0,45.0212,44.9947,45.0106,22000.0
2012-06-27 14:20:00,85.17,85.2,85.16,85.18,20600.0,45.0053,45.0212,45.0,45.0106,20600.0
2012-06-27 14:25:00,85.19,85.2,85.12,85.19,19500.0,45.0159,45.0212,44.9789,45.0159,19500.0
2012-06-27 14:30:00,85.2,85.22,85.19,85.21,47900.0,45.0212,45.0317,45.0159,45.0264,47900.0
2012-06-27 14:35:00,85.2,85.25,85.19,85.19,55000.0,45.0212,45.0476,45.0159,45.0159,55000.0
2012-06-27 14:40:00,85.19,85.21,85.12,85.2,106600.0,45.0159,45.0264,44.9789,45.0212,106600.0
2012-06-27 14:45:00,85.2,85.24,85.15,85.18,91500.0,45.0212,45.0423,44.9947,45.0106,91500.0
2012-06-27 14:50:00,85.18,85.25,85.16,85.17,95400.0,45.0106,45.0476,45.0,45.0053,95400.0
2012-06-27 14:55:00,85.17,85.19,85.0,85.05,124200.0,45.0053,45.0159,44.9155,44.9419,124200.0
2012-06-27 15:00:00,85.05,85.17,85.05,85.16,124600.0,44.9419,45.0053,44.9419,45.0,124600.0
2012-06-27 15:05:00,85.16,85.23,85.14,85.16,157500.0,45.0,45.037,44.9895,45.0,157500.0
2012-06-27 15:10:00,85.16,85.24,85.15,85.2,104200.0,45.0,45.0423,44.9947,45.0212,104200.0
2012-06-27 15:15:00,85.2,85.22,85.14,85.14,101500.0,45.0212,45.0317,44.9895,44.9895,101500.0
2012-06-27 15:20:00,85.13,85.21,85.05,85.05,110400.0,44.9842,45.0264,44.9419,44.9419,110400.0
2012-06-27 15:25:00,85.05,85.14,84.93,84.95,102200.0,44.9419,44.9895,44.8785,44.8891,102200.0
2012-06-27 15:30:00,84.96,84.99,84.9,84.99,30600.0,44.8943,44.9102,44.8626,44.9102,30600.0
2012-06-27 15:35:00,84.99,85.0,84.93,84.99,88200.0,44.9102,44.9155,44.8785,44.9102,88200.0
2012-06-27 15:40:00,84.99,85.0,84.9,84.95,103000.0,44.9102,44.9155,44.8626,44.8891,103000.0
2012-06-27 15:45:00,84.95,84.96,84.82,84.88,106700.0,44.8891,44.8943,44.8204,44.8521,106700.0
2012-06-27 15:50:00,84.88,84.9,84.81,84.82,63100.0,44.8521,44.8626,44.8151,44.8204,63100.0
2012-06-27 15:55:00,84.83,84.9,84.81,84.9,139200.0,44.8256,44.8626,44.8151,44.8626,139200.0
2012-06-28 09:30:00,84.36,85.18,84.36,84.98,124200.0,44.5773,45.0106,44.5773,44.9049,124200.0
2012-06-28 09:35:00,84.97,85.04,84.8,84.82,37600.0,44.8996,44.9366,44.8098,44.8204,37600.0
2012-06-28 09:40:00,84.82,84.88,84.75,84.78,51300.0,44.8204,44.8521,44.7834,44.7992,51300.0
2012-06-28 09:45:00,84.78,84.78,84.67,84.69,33400.0,44.7992,44.7992,44.7411,44.7517,33400.0
2012-06-28 09:50:00,84.68,84.69,84.54,84.54,39100.0,44.7464,44.7517,44.6724,44.6724,39100.0
2012-06-28 09:55:00,84.54,84.68,84.49,84.66,31000.0,44.6724,44.7464,44.646,44.7358,31000.0
2012-06-28 10:00:00,84.66,84.71,84.61,84.68,20100.0,44.7358,44.7622,44.7094,44.7464,20100.0
2012-06-28 10:05:00,84.66,84.7,84.49,84.54,51400.0,44.7358,44.7569,44.646,44.6724,51400.0
2012-06-28 10:10:00,84.51,84.74,84.5,84.58,31500.0,44.6566,44.7781,44.6513,44.6935,31500.0
2012-06-28 10:15:00,84.57,84.6,84.47,84.51,50100.0,44.6883,44.7041,44.6354,44.6566,50100.0
2012-06-28 10:20:00,84.52,84.59,84.42,84.49,33800.0,44.6618,44.6988,44.609,44.646,33800.0
2012-06-28 10:25:00,84.49,84.55,84.47,84.51,34600.0,44.646,44.6777,44.6354,44.6566,34600.0
2012-06-28 10:30:00,84.51,84.52,84.39,84.39,44200.0,44.6566,44.6618,44.5931,44.5931,44200.0
2012-06-28 10:35:00,84.39,84.41,84.27,84.4,43300.0,44.5931,44.6037,44.5297,44.5984,43300.0
2012-06-28 10:40:00,84.37,84.37,84.13,84.23,42700.0,44.5826,44.5826,44.4558,44.5086,42700.0
2012-06-28 10:45:00,84.23,84.26,84.14,84.17,25700.0,44.5086,44.5244,44.461,44.4769,25700.0
2012-06-28 10:50:00,84.18,84.18,84.11,84.16,20000.0,44.4822,44.4822,44.4452,44.4716,20000.0
2012-06-28 10:55:00,84.16,84.26,84.09,84.26,26500.0,44.4716,44.5244,44.4346,44.5244,26500.0
2012-06-28 11:00:00,84.26,84.31,84.22,84.3,19800.0,44.5244,44.5509,44.5033,44.5456,19800.0
2012-06-28 11:05:00,84.31,84.43,84.28,84.43,14300.0,44.5509,44.6143,44.535,44.6143,14300.0
2012-06-28 11:10:00,84.42,84.47,84.39,84.42,22600.0,44.609,44.6354,44.5931,44.609,22600.0
2012-06-28 11:15:00,84.41,84.45,84.37,84.45,33100.0,44.6037,44.6248,44.5826,44.6248,33100.0
2012-06-28 11:20:00,84.46,84.54,84.43,84.54,18300.0,44.6301,44.6724,44.6143,44.6724,18300.0
2012-06-28 11:25:00,84.54,84.71,84.53,84.71,16700.0,44.6724,44.7622,44.6671,44.7622,16700.0
2012-06-28 11:30:00,84.71,84.81,84.71,84.77,21800.0,44.7622,44.8151,44.7622,44.7939,21800.0
2012-06-28 11:35:00,84.77,84.85,84.74,84.74,49300.0,44.7939,44.8362,44.7781,44.7781,49300.0
2012-06-28 11:40:00,84.75,84.77,84.69,84.72,11800.0,44.7834,44.7939,44.7517,44.7675,11800.0
2012-06-28 11:45:00,84.72,84.74,84.65,84.7,18200.0,44.7675,44.7781,44.7305,44.7569,18200.0
2012-06-28 11:50:00,84.7,84.73,84.68,84.69,13000.0,44.7569,44.7728,44.7464,44.7517,13000.0
2012-06-28 11:55:00,84.68,84.71,84.66,84.7,27300.0,44.7464,44.7622,44.7358,44.7569,27300.0
2012-06-28 12:00:00,84.7,84.71,84.67,84.7,17700.0,44.7569,44.7622,44.7411,44.7569,17700.0
2012-06-28 12:05:00,84.7,84.71,84.67,84.7,20400.0,44.7569,44.7622,44.7411,44.7569,20400.0
2012-06-28 12:10:00,84.7,84.71,84.68,84.7,29600.0,44.7569,44.7622,44.7464,44.7569,29600.0
2012-06-28 12:15:00,84.69,84.71,84.66,84.7,24800.0,44.7517,44.7622,44.7358,44.7569,24800.0
2012-06-28 12:20:00,84.7,84.71,84.63,84.66,25300.0,44.7569,44.7622,44.72,44.7358,25300.0
2012-06-28 12:25:00,84.66,84.71,84.65,84.69,13400.0,44.7358,44.7622,44.7305,44.7517,13400.0
2012-06-28 12:30:00,84.69,84.7,84.66,84.66,18500.0,44.7517,44.7569,44.7358,44.7358,18500.0
2012-06-28 12:35:00,84.66,84.79,84.66,84.77,51800.0,44.7358,44.8045,44.7358,44.7939,51800.0
2012-06-28 12:40:00,84.78,84.88,84.77,84.85,35200.0,44.7992,44.8521,44.7939,44.8362,35200.0
2012-06-28 12:45:00,84.86,84.86,84.78,84.83,18600.0,44.8415,44.8415,44.7992,44.8256,18600.0
2012-06-28 12:50:00,84.84,84.94,84.83,84.9,43300.0,44.8309,44.8838,44.8256,44.8626,43300.0
2012-06-28 12:55:00,84.9,84.9,84.84,84.88,21700.0,44.8626,44.8626,44.8309,44.8521,21700.0
2012-06-28 13:00:00,84.88,84.94,84.85,84.88,25200.0,44.8521,44.8838,44.8362,44.8521,25200.0
2012-06-28 13:05:00,84.88,84.91,84.85,84.9,24700.0,44.8521,44.8679,44.8362,44.8626,24700.0
2012-06-28 13:10:00,84.87,84.94,84.84,84.85,12700.0,44.8468,44.8838,44.8309,44.8362,12700.0
2012-06-28 13:15:00,84.85,85.0,84.83,84.94,71200.0,44.8362,44.9155,44.8256,44.8838,71200.0
2012-06-28 13:20:00,84.94,84.95,84.85,84.85,20500.0,44.8838,44.8891,44.8362,44.8362,20500.0
2012-06-28 13:25:00,84.85,84.92,84.85,84.87,19500.0,44.8362,44.8732,44.8362,44.8468,19500.0
2012-06-28 13:30:00,84.88,84.93,84.85,84.86,67400.0,44.8521,44.8785,44.8362,44.8415,67400.0
2012-06-28 13:35:00,84.86,84.9,84.84,84.85,46400.0,44.8415,44.8626,44.8309,44.8362,46400.0
2012-06-28 13:40:00,84.85,84.85,84.79,84.82,46000.0,44.8362,44.8362,44.8045,44.8204,46000.0
2012-06-28 13:45:00,84.82,84.83,84.79,84.8,27000.0,44.8204,44.8256,44.8045,44.8098,27000.0
2012-06-28 13:50:00,84.81,84.98,84.81,84.95,55800.0,44.8151,44.9049,44.8151,44.8891,55800.0
2012-06-28 13:55:00,84.95,85.05,84.87,85.04,26900.0,44.8891,44.9419,44.8468,44.9366,26900.0
2012-06-28 14:00:00,85.04,85.08,84.98,84.98,16000.0,44.9366,44.9577,44.9049,44.9049,16000.0
2012-06-28 14:05:00,84.97,85.01,84.86,84.87,20800.0,44.8996,44.9208,44.8415,44.8468,20800.0
2012-06-28 14:10:00,84.86,84.87,84.78,84.81,20500.0,44.8415,44.8468,44.7992,44.8151,20500.0
2012-06-28 14:15:00,84.8,84.8,84.71,84.76,31200.0,44.8098,44.8098,44.7622,44.7887,31200.0
2012-06-28 14:20:00,84.76,84.8,84.71,84.71,21200.0,44.7887,44.8098,44.7622,44.7622,21200.0
2012-06-28 14:25:00,84.73,84.84,84.73,84.84,14100.0,44.7728,44.8309,44.7728,44.8309,14100.0
2012-06-28 14:30:00,84.83,84.89,84.79,84.83,37400.0,44.8256,44.8573,44.8045,44.8256,37400.0
2012-06-28 14:35:00,84.83,84.89,84.83,84.89,25700.0,44.8256,44.8573,44.8256,44.8573,25700.0
2012-06-28 14:40:00,84.88,84.9,84.84,84.88,20200.0,44.8521,44.8626,44.8309,44.8521,20200.0
2012-06-28 14:45:00,84.88,84.92,84.84,84.91,19000.0,44.8521,44.8732,44.8309,44.8679,19000.0
2012-06-28 14:50:00,84.91,84.95,84.9,84.9,28800.0,44.8679,44.8891,44.8626,44.8626,28800.0
2012-06-28 14:55:00,84.92,85.0,84.92,85.0,37900.0,44.8732,44.9155,44.8732,44.9155,37900.0
2012-06-28 15:00:00,85.0,85.05,84.96,85.03,54600.0,44.9155,44.9419,44.8943,44.9313,54600.0
2012-06-28 15:05:00,85.03,85.19,85.01,85.15,50800.0,44.9313,45.0159,44.9208,44.9947,50800.0
2012-06-28 15:10:00,85.15,85.16,85.08,85.13,43700.0,44.9947,45.0,44.9577,44.9842,43700.0
2012-06-28 15:15:00,85.13,85.13,85.06,85.07,28200.0,44.9842,44.9842,44.9472,44.9525,28200.0
2012-06-28 15:20:00,85.07,85.16,85.05,85.11,38900.0,44.9525,45.0,44.9419,44.9736,38900.0
2012-06-28 15:25:00,85.11,85.15,85.01,85.13,52600.0,44.9736,44.9947,44.9208,44.9842,52600.0
2012-06-28 15:30:00,85.14,85.44,85.07,85.33,99900.0,44.9895,45.148,44.9525,45.0899,99900.0
2012-06-28 15:35:00,85.32,85.57,85.26,85.53,128000.0,45.0846,45.2167,45.0529,45.1955,128000.0
2012-06-28 15:40:00,85.53,85.58,85.35,85.41,105400.0,45.1955,45.222,45.1004,45.1321,105400.0
2012-06-28 15:45:00,85.41,85.65,85.41,85.57,123800.0,45.1321,45.2589,45.1321,45.2167,123800.0
2012-06-28 15:50:00,85.57,85.67,85.51,85.56,172900.0,45.2167,45.2695,45.185,45.2114,172900.0
2012-06-28 15:55:00,85.56,85.81,85.56,85.63,341500.0,45.2114,45.3435,45.2114,45.2484,341500.0
2012-06-29 09:30:00,86.78,87.07,86.73,86.73,176400.0,45.8561,46.0093,45.8296,45.8296,176400.0
2012-06-29 09:35:00,86.73,86.74,86.45,86.45,67700.0,45.8296,45.8349,45.6817,45.6817,67700.0
2012-06-29 09:40:00,86.45,86.69,86.4,86.63,78500.0,45.6817,45.8085,45.6553,45.7768,78500.0
2012-06-29 09:45:00,86.62,86.68,86.54,86.56,46800.0,45.7715,45.8032,45.7292,45.7398,46800.0
2012-06-29 09:50:00,86.54,86.91,86.54,86.89,65000.0,45.7292,45.9248,45.7292,45.9142,65000.0
2012-06-29 09:55:00,86.91,87.15,86.87,87.09,117800.0,45.9248,46.0516,45.9036,46.0199,117800.0
2012-06-29 10:00:00,87.07,87.14,86.91,86.91,70700.0,46.0093,46.0463,45.9248,45.9248,70700.0
2012-06-29 10:05:00,86.92,87.03,86.84,87.01,78300.0,45.93,45.9882,45.8878,45.9776,78300.0
2012-06-29 10:10:00,87.01,87.07,86.94,87.05,62100.0,45.9776,46.0093,45.9406,45.9987,62100.0
2012-06-29 10:15:00,87.04,87.28,87.04,87.28,86100.0,45.9934,46.1203,45.9934,46.1203,86100.0
2012-06-29 10:20:00,87.28,87.48,87.25,87.3,112800.0,46.1203,46.2259,46.1044,46.1308,112800.0
2012-06-29 10:25:00,87.31,87.43,87.24,87.39,64200.0,46.1361,46.1995,46.0991,46.1784,64200.0
2012-06-29 10:30:00,87.39,87.46,87.33,87.46,78500.0,46.1784,46.2154,46.1467,46.2154,78500.0
2012-06-29 10:35:00,87.44,87.45,87.35,87.42,45700.0,46.2048,46.2101,46.1573,46.1942,45700.0
2012-06-29 10:40:00,87.42,87.45,87.37,87.41,49300.0,46.1942,46.2101,46.1678,46.189,49300.0
2012-06-29 10:45:00,87.39,87.42,87.33,87.34,67300.0,46.1784,46.1942,46.1467,46.152,67300.0
2012-06-29 10:50:00,87.33,87.37,87.26,87.3,38300.0,46.1467,46.1678,46.1097,46.1308,38300.0
2012-06-29 10:55:00,87.3,87.36,87.27,87.34,40300.0,46.1308,46.1625,46.115,46.152,40300.0
2012-06-29 11:00:00,87.33,87.5,87.32,87.49,85900.0,46.1467,46.2365,46.1414,46.2312,85900.0
2012-06-29 11:05:00,87.48,87.5,87.39,87.44,39800.0,46.2259,46.2365,46.1784,46.2048,39800.0
2012-06-29 11:10:00,87.44,87.46,87.35,87.36,52400.0,46.2048,46.2154,46.1573,46.1625,52400.0
2012-06-29 11:15:00,87.35,87.54,87.35,87.52,59900.0,46.1573,46.2577,46.1573,46.2471,59900.0
2012-06-29 11:20:00,87.51,87.6,87.5,87.6,47900.0,46.2418,46.2894,46.2365,46.2894,47900.0
2012-06-29 11:25:00,87.59,87.6,87.48,87.48,51700.0,46.2841,46.2894,46.2259,46.2259,51700.0
2012-06-29 11:30:00,87.48,87.52,87.44,87.46,62800.0,46.2259,46.2471,46.2048,46.2154,62800.0
2012-06-29 11:35:00,87.47,87.57,87.45,87.56,47200.0,46.2207,46.2735,46.2101,46.2682,47200.0
2012-06-29 11:40:00,87.57,87.6,87.5,87.6,65300.0,46.2735,46.2894,46.2365,46.2894,65300.0
2012-06-29 11:45:00,87.59,87.59,87.53,87.54,25700.0,46.2841,46.2841,46.2524,46.2577,25700.0
2012-06-29 11:50:00,87.53,87.59,87.53,87.55,42600.0,46.2524,46.2841,46.2524,46.2629,42600.0
2012-06-29 11:55:00,87.55,87.59,87.5,87.56,30000.0,46.2629,46.2841,46.2365,46.2682,30000.0
2012-06-29 12:00:00,87.56,87.59,87.5,87.55,46900.0,46.2682,46.2841,46.2365,46.2629,46900.0
2012-06-29 12:05:00,87.55,87.59,87.49,87.5,32600.0,46.2629,46.2841,46.2312,46.2365,32600.0
2012-06-29 12:10:00,87.5,87.51,87.43,87.43,45700.0,46.2365,46.2418,46.1995,46.1995,45700.0
2012-06-29 12:15:00,87.42,87.42,87.3,87.33,39100.0,46.1942,46.1942,46.1308,46.1467,39100.0
2012-06-29 12:20:00,87.31,87.31,87.24,87.27,32500.0,46.1361,46.1361,46.0991,46.115,32500.0
2012-06-29 12:25:00,87.27,87.27,87.22,87.22,37400.0,46.115,46.115,46.0886,46.0886,37400.0
2012-06-29 12:30:00,87.23,87.25,87.22,87.23,78900.0,46.0938,46.1044,46.0886,46.0938,78900.0
2012-06-29 12:35:00,87.22,87.23,87.19,87.2,26700.0,46.0886,46.0938,46.0727,46.078,26700.0
2012-06-29 12:40:00,87.21,87.23,87.13,87.13,44300.0,46.0833,46.0938,46.041,46.041,44300.0
2012-06-29 12:45:00,87.14,87.18,87.07,87.07,18800.0,46.0463,46.0674,46.0093,46.0093,18800.0
2012-06-29 12:50:00,87.07,87.08,87.05,87.06,18700.0,46.0093,46.0146,45.9987,46.004,18700.0
2012-06-29 12:55:00,87.05,87.14,87.05,87.09,30100.0,45.9987,46.0463,45.9987,46.0199,30100.0
2012-06-29 13:00:00,87.08,87.11,87.05,87.06,19300.0,46.0146,46.0304,45.9987,46.004,19300.0
2012-06-29 13:05:00,87.06,87.13,87.06,87.09,40000.0,46.004,46.041,46.004,46.0199,40000.0
2012-06-29 13:10:00,87.1,87.14,87.07,87.1,37800.0,46.0252,46.0463,46.0093,46.0252,37800.0
2012-06-29 13:15:00,87.11,87.14,87.08,87.09,40500.0,46.0304,46.0463,46.0146,46.0199,40500.0
2012-06-29 13:20:00,87.08,87.14,87.08,87.11,22400.0,46.0146,46.0463,46.0146,46.0304,22400.0
2012-06-29 13:25:00,87.12,87.15,87.11,87.15,52500.0,46.0357,46.0516,46.0304,46.0516,52500.0
2012-06-29 13:30:00,87.15,87.16,87.11,87.12,39700.0,46.0516,46.0569,46.0304,46.0357,39700.0
2012-06-29 13:35:00,87.11,87.19,87.09,87.14,46500.0,46.0304,46.0727,46.0199,46.0463,46500.0
2012-06-29 13:40:00,87.14,87.19,87.12,87.18,25900.0,46.0463,46.0727,46.0357,46.0674,25900.0
2012-06-29 13:45:00,87.16,87.2,87.12,87.15,39800.0,46.0569,46.078,46.0357,46.0516,39800.0
2012-06-29 13:50:00,87.14,87.15,87.09,87.1,17200.0,46.0463,46.0516,46.0199,46.0252,17200.0
2012-06-29 13:55:00,87.09,87.14,87.08,87.12,26800.0,46.0199,46.0463,46.0146,46.0357,26800.0
2012-06-29 14:00:00,87.12,87.15,87.08,87.09,25400.0,46.0357,46.0516,46.0146,46.0199,25400.0
2012-06-29 14:05:00,87.1,87.12,87.01,87.01,26900.0,46.0252,46.0357,45.9776,45.9776,26900.0
2012-06-29 14:10:00,87.01,87.03,86.95,86.99,36500.0,45.9776,45.9882,45.9459,45.967,36500.0
2012-06-29 14:15:00,86.98,87.05,86.98,87.0,35200.0,45.9617,45.9987,45.9617,45.9723,35200.0
2012-06-29 14:20:00,86.99,87.0,86.94,86.98,43500.0,45.967,45.9723,45.9406,45.9617,43500.0
2012-06-29 14:25:00,86.97,87.08,86.93,87.03,63100.0,45.9565,46.0146,45.9353,45.9882,63100.0
2012-06-29 14:30:00,87.02,87.08,86.99,87.01,41200.0,45.9829,46.0146,45.967,45.9776,41200.0
2012-06-29 14:35:00,87.02,87.15,87.0,87.15,32500.0,45.9829,46.0516,45.9723,46.0516,32500.0
2012-06-29 14:40:00,87.15,87.18,87.1,87.13,30900.0,46.0516,46.0674,46.0252,46.041,30900.0
2012-06-29 14:45:00,87.13,87.2,87.12,87.18,33200.0,46.041,46.078,46.0357,46.0674,33200.0
2012-06-29 14:50:00,87.18,87.23,87.15,87.19,28900.0,46.0674,46.0938,46.0516,46.0727,28900.0
2012-06-29 14:55:00,87.18,87.26,87.15,87.25,65000.0,46.0674,46.1097,46.0516,46.1044,65000.0
2012-06-29 15:00:00,87.22,87.23,87.18,87.22,29000.0,46.0886,46.0938,46.0674,46.0886,29000.0
2012-06-29 15:05:00,87.22,87.25,87.18,87.25,46100.0,46.0886,46.1044,46.0674,46.1044,46100.0
2012-06-29 15:10:00,87.25,87.28,87.17,87.18,73300.0,46.1044,46.1203,46.0621,46.0674,73300.0
2012-06-29 15:15:00,87.18,87.19,87.16,87.18,33500.0,46.0674,46.0727,46.0569,46.0674,33500.0
2012-06-29 15:20:00,87.19,87.2,87.13,87.2,46100.0,46.0727,46.078,46.041,46.078,46100.0
2012-06-29 15:25:00,87.2,87.21,87.13,87.17,47200.0,46.078,46.0833,46.041,46.0621,47200.0
2012-06-29 15:30:00,87.17,87.18,87.07,87.08,74600.0,46.0621,46.0674,46.0093,46.0146,74600.0
2012-06-29 15:35:00,87.08,87.2,87.07,87.12,92500.0,46.0146,46.078,46.0093,46.0357,92500.0
2012-06-29 15:40:00,87.12,87.15,87.05,87.14,113900.0,46.0357,46.0516,45.9987,46.0463,113900.0
2012-06-29 15:45:00,87.14,87.19,87.08,87.19,130200.0,46.0463,46.0727,46.0146,46.0727,130200.0
2012-06-29 15:50:00,87.19,87.29,87.17,87.28,129300.0,46.0727,46.1256,46.0621,46.1203,129300.0
2012-06-29 15:55:00,87.29,87.32,87.2,87.21,438200.0,46.1256,46.1414,46.078,46.0833,438200.0
2012-07-02 09:30:00,87.34,87.56,87.2,87.56,124200.0,46.152,46.2682,46.078,46.2682,124200.0
2012-07-02 09:35:00,87.51,87.9,87.41,87.84,42600.0,46.2418,46.4479,46.189,46.4162,42600.0
2012-07-02 09:40:00,87.85,88.0,87.82,88.0,49600.0,46.4215,46.5007,46.4056,46.5007,49600.0
2012-07-02 09:45:00,87.98,88.05,87.79,87.85,69400.0,46.4902,46.5271,46.3898,46.4215,69400.0
2012-07-02 09:50:00,87.87,88.0,87.78,87.82,72900.0,46.432,46.5007,46.3845,46.4056,72900.0
2012-07-02 09:55:00,87.83,87.9,87.63,87.64,56400.0,46.4109,46.4479,46.3052,46.3105,56400.0
2012-07-02 10:00:00,87.62,87.62,87.23,87.46,123300.0,46.2999,46.2999,46.0938,46.2154,123300.0
2012-07-02 10:05:00,87.46,87.72,87.46,87.72,38200.0,46.2154,46.3528,46.2154,46.3528,38200.0
2012-07-02 10:10:00,87.72,88.0,87.69,87.95,66600.0,46.3528,46.5007,46.3369,46.4743,66600.0
2012-07-02 10:15:00,87.95,88.04,87.93,88.0,36500.0,46.4743,46.5219,46.4637,46.5007,36500.0
2012-07-02 10:20:00,88.0,88.03,87.9,87.9,41200.0,46.5007,46.5166,46.4479,46.4479,41200.0
2012-07-02 10:25:00,87.91,88.04,87.89,88.04,46700.0,46.4532,46.5219,46.4426,46.5219,46700.0
2012-07-02 10:30:00,88.02,88.1,87.99,88.07,44900.0,46.5113,46.5536,46.4954,46.5377,44900.0
2012-07-02 10:35:00,88.06,88.06,87.96,87.98,34900.0,46.5324,46.5324,46.4796,46.4902,34900.0
2012-07-02 10:40:00,87.98,88.0,87.9,87.94,39700.0,46.4902,46.5007,46.4479,46.469,39700.0
2012-07-02 10:45:00,87.95,88.14,87.95,88.09,30900.0,46.4743,46.5747,46.4743,46.5483,30900.0
2012-07-02 10:50:00,88.1,88.12,88.03,88.04,28700.0,46.5536,46.5641,46.5166,46.5219,28700.0
2012-07-02 10:55:00,88.03,88.04,87.98,88.0,20500.0,46.5166,46.5219,46.4902,46.5007,20500.0
2012-07-02 11:00:00,88.0,88.04,87.95,88.01,44100.0,46.5007,46.5219,46.4743,46.506,44100.0
2012-07-02 11:05:00,88.01,88.09,88.01,88.05,32300.0,46.506,46.5483,46.506,46.5271,32300.0
2012-07-02 11:10:00,88.05,88.08,87.96,88.05,46200.0,46.5271,46.543,46.4796,46.5271,46200.0
2012-07-02 11:15:00,88.04,88.1,88.03,88.08,27400.0,46.5219,46.5536,46.5166,46.543,27400.0
2012-07-02 11:20:00,88.07,88.21,88.06,88.18,52300.0,46.5377,46.6117,46.5324,46.5958,52300.0
2012-07-02 11:25:00,88.17,88.17,88.1,88.12,22600.0,46.5906,46.5906,46.5536,46.5641,22600.0
2012-07-02 11:30:00,88.12,88.2,88.11,88.2,28200.0,46.5641,46.6064,46.5589,46.6064,28200.0
2012-07-02 11:35:00,88.2,88.32,88.19,88.32,41100.0,46.6064,46.6698,46.6011,46.6698,41100.0
2012-07-02 11:40:00,88.32,88.39,88.31,88.35,28100.0,46.6698,46.7068,46.6645,46.6857,28100.0
2012-07-02 11:45:00,88.36,88.45,88.35,88.43,30200.0,46.691,46.7385,46.6857,46.7279,30200.0
2012-07-02 11:50:00,88.43,88.49,88.4,88.49,41700.0,46.7279,46.7597,46.7121,46.7597,41700.0
2012-07-02 11:55:00,88.49,88.53,88.48,88.51,50900.0,46.7597,46.7808,46.7544,46.7702,50900.0
2012-07-02 12:00:00,88.51,88.51,88.44,88.45,65300.0,46.7702,46.7702,46.7332,46.7385,65300.0
2012-07-02 12:05:00,88.45,88.51,88.43,88.47,24600.0,46.7385,46.7702,46.7279,46.7491,24600.0
2012-07-02 12:10:00,88.47,88.51,88.42,88.45,40900.0,46.7491,46.7702,46.7227,46.7385,40900.0
2012-07-02 12:15:00,88.45,88.48,88.39,88.41,17100.0,46.7385,46.7544,46.7068,46.7174,17100.0
2012-07-02 12:20:00,88.4,88.5,88.39,88.5,17700.0,46.7121,46.7649,46.7068,46.7649,17700.0
2012-07-02 12:25:00,88.51,88.51,88.49,88.5,23700.0,46.7702,46.7702,46.7597,46.7649,23700.0
2012-07-02 12:30:00,88.51,88.56,88.49,88.54,25300.0,46.7702,46.7966,46.7597,46.7861,25300.0
2012-07-02 12:35:00,88.55,88.57,88.49,88.56,21400.0,46.7914,46.8019,46.7597,46.7966,21400.0
2012-07-02 12:40:00,88.55,88.58,88.54,88.57,18500.0,46.7914,46.8072,46.7861,46.8019,18500.0
2012-07-02 12:45:00,88.57,88.6,88.54,88.58,32700.0,46.8019,46.8178,46.7861,46.8072,32700.0
2012-07-02 12:50:00,88.58,88.67,88.58,88.59,48900.0,46.8072,46.8548,46.8072,46.8125,48900.0
2012-07-02 12:55:00,88.59,88.64,88.58,88.62,23100.0,46.8125,46.8389,46.8072,46.8283,23100.0
2012-07-02 13:00:00,88.62,88.64,88.6,88.64,18400.0,46.8283,46.8389,46.8178,46.8389,18400.0
2012-07-02 13:05:00,88.64,88.67,88.62,88.63,27800.0,46.8389,46.8548,46.8283,46.8336,27800.0
2012-07-02 13:10:00,88.63,88.7,88.62,88.66,24300.0,46.8336,46.8706,46.8283,46.8495,24300.0
2012-07-02 13:15:00,88.65,88.74,88.65,88.7,58600.0,46.8442,46.8918,46.8442,46.8706,58600.0
2012-07-02 13:20:00,88.7,88.75,88.62,88.74,40700.0,46.8706,46.897,46.8283,46.8918,40700.0
2012-07-02 13:25:00,88.73,88.75,88.71,88.75,47200.0,46.8865,46.897,46.8759,46.897,47200.0
2012-07-02 13:30:00,88.75,88.79,88.67,88.79,32600.0,46.897,46.9182,46.8548,46.9182,32600.0
2012-07-02 13:35:00,88.79,88.79,88.75,88.77,22100.0,46.9182,46.9182,46.897,46.9076,22100.0
2012-07-02 13:40:00,88.76,88.77,88.74,88.75,30400.0,46.9023,46.9076,46.8918,46.897,30400.0
2012-07-02 13:45:00,88.76,88.8,88.76,88.8,32400.0,46.9023,46.9235,46.9023,46.9235,32400.0
2012-07-02 13:50:00,88.79,88.8,88.74,88.77,21400.0,46.9182,46.9235,46.8918,46.9076,21400.0
2012-07-02 13:55:00,88.78,88.84,88.78,88.83,33500.0,46.9129,46.9446,46.9129,46.9393,33500.0
2012-07-02 14:00:00,88.82,88.83,88.7,88.77,76800.0,46.934,46.9393,46.8706,46.9076,76800.0
2012-07-02 14:05:00,88.77,88.87,88.76,88.84,98000.0,46.9076,46.9605,46.9023,46.9446,98000.0
2012-07-02 14:10:00,88.85,88.88,88.84,88.86,25700.0,46.9499,46.9657,46.9446,46.9552,25700.0
2012-07-02 14:15:00,88.86,88.94,88.82,88.9,34300.0,46.9552,46.9974,46.934,46.9763,34300.0
2012-07-02 14:20:00,88.89,88.93,88.87,88.87,62400.0,46.971,46.9922,46.9605,46.9605,62400.0
2012-07-02 14:25:00,88.87,88.92,88.85,88.91,37800.0,46.9605,46.9869,46.9499,46.9816,37800.0
2012-07-02 14:30:00,88.92,88.95,88.84,88.88,29900.0,46.9869,47.0027,46.9446,46.9657,29900.0
2012-07-02 14:35:00,88.88,88.94,88.87,88.87,50900.0,46.9657,46.9974,46.9605,46.9605,50900.0
2012-07-02 14:40:00,88.86,88.89,88.83,88.84,26300.0,46.9552,46.971,46.9393,46.9446,26300.0
2012-07-02 14:45:00,88.84,88.87,88.77,88.86,27300.0,46.9446,46.9605,46.9076,46.9552,27300.0
2012-07-02 14:50:00,88.87,88.97,88.86,88.97,76900.0,46.9605,47.0133,46.9552,47.0133,76900.0
2012-07-02 14:55:00,88.97,89.0,88.95,88.95,34000.0,47.0133,47.0291,47.0027,47.0027,34000.0
2012-07-02 15:00:00,88.95,88.98,88.92,88.98,34200.0,47.0027,47.0186,46.9869,47.0186,34200.0
2012-07-02 15:05:00,88.98,88.98,88.9,88.9,30600.0,47.0186,47.0186,46.9763,46.9763,30600.0
2012-07-02 15:10:00,88.9,88.9,88.83,88.83,45100.0,46.9763,46.9763,46.9393,46.9393,45100.0
2012-07-02 15:15:00,88.83,88.85,88.8,88.81,28900.0,46.9393,46.9499,46.9235,46.9287,28900.0
2012-07-02 15:20:00,88.81,88.91,88.8,88.91,33900.0,46.9287,46.9816,46.9235,46.9816,33900.0
2012-07-02 15:25:00,88.91,88.96,88.89,88.91,33300.0,46.9816,47.008,46.971,46.9816,33300.0
2012-07-02 15:30:00,88.91,88.97,88.9,88.95,72700.0,46.9816,47.0133,46.9763,47.0027,72700.0
2012-07-02 15:35:00,88.94,88.99,88.94,88.98,98000.0,46.9974,47.0239,46.9974,47.0186,98000.0
2012-07-02 15:40:00,88.97,89.0,88.96,88.97,85300.0,47.0133,47.0291,47.008,47.0133,85300.0
2012-07-02 15:45:00,88.97,89.0,88.97,88.98,158400.0,47.0133,47.0291,47.0133,47.0186,158400.0
2012-07-02 15:50:00,88.98,89.0,88.94,88.97,162000.0,47.0186,47.0291,46.9974,47.0133,162000.0
2012-07-02 15:55:00,88.97,89.06,88.94,88.94,460100.0,47.0133,47.0608,46.9974,46.9974,460100.0
2012-07-03 09:30:00,88.88,88.99,88.88,88.99,70900.0,46.9657,47.0239,46.9657,47.0239,70900.0
2012-07-03 09:35:00,88.99,89.0,88.95,88.96,55500.0,47.0239,47.0291,47.0027,47.008,55500.0
2012-07-03 09:40:00,88.95,88.99,88.79,88.86,36700.0,47.0027,47.0239,46.9182,46.9552,36700.0
2012-07-03 09:45:00,88.85,88.94,88.8,88.87,32300.0,46.9499,46.9974,46.9235,46.9605,32300.0
2012-07-03 09:50:00,88.87,88.89,88.8,88.86,33600.0,46.9605,46.971,46.9235,46.9552,33600.0
2012-07-03 09:55:00,88.86,88.86,88.8,88.85,43700.0,46.9552,46.9552,46.9235,46.9499,43700.0
2012-07-03 10:00:00,88.85,88.91,88.81,88.89,88200.0,46.9499,46.9816,46.9287,46.971,88200.0
2012-07-03 10:05:00,88.89,88.89,88.83,88.84,33900.0,46.971,46.971,46.9393,46.9446,33900.0
2012-07-03 10:10:00,88.83,88.86,88.76,88.76,41400.0,46.9393,46.9552,46.9023,46.9023,41400.0
2012-07-03 10:15:00,88.77,88.8,88.69,88.73,42200.0,46.9076,46.9235,46.8653,46.8865,42200.0
2012-07-03 10:20:00,88.75,88.88,88.73,88.85,36600.0,46.897,46.9657,46.8865,46.9499,36600.0
2012-07-03 10:25:00,88.86,88.86,88.73,88.78,37900.0,46.9552,46.9552,46.8865,46.9129,37900.0
2012-07-03 10:30:00,88.77,88.78,88.64,88.67,43100.0,46.9076,46.9129,46.8389,46.8548,43100.0
2012-07-03 10:35:00,88.67,88.9,88.67,88.85,56400.0,46.8548,46.9763,46.8548,46.9499,56400.0
2012-07-03 10:40:00,88.86,88.99,88.85,88.99,30000.0,46.9552,47.0239,46.9499,47.0239,30000.0
2012-07-03 10:45:00,88.99,89.04,88.97,88.99,33500.0,47.0239,47.0503,47.0133,47.0239,33500.0
2012-07-03 10:50:00,88.99,89.02,88.98,88.99,42900.0,47.0239,47.0397,47.0186,47.0239,42900.0
2012-07-03 10:55:00,88.98,88.98,88.89,88.89,32500.0,47.0186,47.0186,46.971,46.971,32500.0
2012-07-03 11:00:00,88.89,89.02,88.88,88.98,48200.0,46.971,47.0397,46.9657,47.0186,48200.0
2012-07-03 11:05:00,88.98,89.04,88.98,89.01,35100.0,47.0186,47.0503,47.0186,47.0344,35100.0
2012-07-03 11:10:00,89.01,89.03,89.0,89.03,25400.0,47.0344,47.045,47.0291,47.045,25400.0
2012-07-03 11:15:00,89.02,89.03,88.98,88.98,34500.0,47.0397,47.045,47.0186,47.0186,34500.0
2012-07-03 11:20:00,88.98,89.06,88.98,89.04,27000.0,47.0186,47.0608,47.0186,47.0503,27000.0
2012-07-03 11:25:00,89.05,89.13,89.04,89.12,45300.0,47.0556,47.0978,47.0503,47.0926,45300.0
2012-07-03 11:30:00,89.13,89.21,89.13,89.2,32900.0,47.0978,47.1401,47.0978,47.1348,32900.0
2012-07-03 11:35:00,89.2,89.24,89.2,89.21,33100.0,47.1348,47.156,47.1348,47.1401,33100.0
2012-07-03 11:40:00,89.21,89.22,89.12,89.14,33600.0,47.1401,47.1454,47.0926,47.1031,33600.0
2012-07-03 11:45:00,89.16,89.16,89.13,89.14,15800.0,47.1137,47.1137,47.0978,47.1031,15800.0
2012-07-03 11:50:00,89.13,89.2,89.13,89.18,41700.0,47.0978,47.1348,47.0978,47.1243,41700.0
2012-07-03 11:55:00,89.19,89.21,89.16,89.2,48200.0,47.1295,47.1401,47.1137,47.1348,48200.0
2012-07-03 12:00:00,89.2,89.21,89.16,89.16,51200.0,47.1348,47.1401,47.1137,47.1137,51200.0
2012-07-03 12:05:00,89.17,89.18,89.16,89.17,17700.0,47.119,47.1243,47.1137,47.119,17700.0
2012-07-03 12:10:00,89.17,89.23,89.15,89.15,83000.0,47.119,47.1507,47.1084,47.1084,83000.0
2012-07-03 12:15:00,89.15,89.2,89.07,89.19,45700.0,47.1084,47.1348,47.0661,47.1295,45700.0
2012-07-03 12:20:00,89.19,89.25,89.19,89.22,92600.0,47.1295,47.1612,47.1295,47.1454,92600.0
2012-07-03 12:25:00,89.21,89.28,89.2,89.25,37600.0,47.1401,47.1771,47.1348,47.1612,37600.0
2012-07-03 12:30:00,89.25,89.27,89.15,89.16,57800.0,47.1612,47.1718,47.1084,47.1137,57800.0
2012-07-03 12:35:00,89.16,89.31,89.16,89.31,80500.0,47.1137,47.193,47.1137,47.193,80500.0
2012-07-03 12:40:00,89.31,89.33,89.28,89.31,47900.0,47.193,47.2035,47.1771,47.193,47900.0
2012-07-03 12:45:00,89.31,89.33,89.23,89.25,77100.0,47.193,47.2035,47.1507,47.1612,77100.0
2012-07-03 12:50:00,89.26,89.4,89.25,89.4,62900.0,47.1665,47.2405,47.1612,47.2405,62900.0
2012-07-03 12:55:00,89.4,89.57,89.4,89.51,193200.0,47.2405,47.3303,47.2405,47.2986,193200.0
2012-07-05 09:30:00,89.22,89.57,89.08,89.13,138700.0,47.1454,47.3303,47.0714,47.0978,138700.0
2012-07-05 09:35:00,89.14,89.26,89.09,89.17,65900.0,47.1031,47.1665,47.0767,47.119,65900.0
2012-07-05 09:40:00,89.19,89.24,89.09,89.17,44400.0,47.1295,47.156,47.0767,47.119,44400.0
2012-07-05 09:45:00,89.15,89.19,89.07,89.15,53400.0,47.1084,47.1295,47.0661,47.1084,53400.0
2012-07-05 09:50:00,89.13,89.2,89.07,89.11,61900.0,47.0978,47.1348,47.0661,47.0873,61900.0
2012-07-05 09:55:00,89.12,89.19,89.08,89.09,38400.0,47.0926,47.1295,47.0714,47.0767,38400.0
2012-07-05 10:00:00,89.08,89.13,89.08,89.09,49800.0,47.0714,47.0978,47.0714,47.0767,49800.0
2012-07-05 10:05:00,89.08,89.11,89.01,89.03,35600.0,47.0714,47.0873,47.0344,47.045,35600.0
2012-07-05 10:10:00,89.04,89.11,89.0,89.0,40100.0,47.0503,47.0873,47.0291,47.0291,40100.0
2012-07-05 10:15:00,89.0,89.01,88.94,88.97,34700.0,47.0291,47.0344,46.9974,47.0133,34700.0
2012-07-05 10:20:00,88.97,88.97,88.9,88.9,30600.0,47.0133,47.0133,46.9763,46.9763,30600.0
2012-07-05 10:25:00,88.9,89.0,88.9,89.0,45700.0,46.9763,47.0291,46.9763,47.0291,45700.0
2012-07-05 10:30:00,89.0,89.01,88.98,89.0,39100.0,47.0291,47.0344,47.0186,47.0291,39100.0
2012-07-05 10:35:00,89.0,89.08,89.0,89.07,34800.0,47.0291,47.0714,47.0291,47.0661,34800.0
2012-07-05 10:40:00,89.07,89.14,89.04,89.11,30200.0,47.0661,47.1031,47.0503,47.0873,30200.0
2012-07-05 10:45:00,89.12,89.17,89.1,89.12,54500.0,47.0926,47.119,47.082,47.0926,54500.0
2012-07-05 10:50:00,89.12,89.16,89.05,89.05,42900.0,47.0926,47.1137,47.0556,47.0556,42900.0
2012-07-05 10:55:00,89.05,89.1,89.01,89.06,28300.0,47.0556,47.082,47.0344,47.0608,28300.0
2012-07-05 11:00:00,89.05,89.07,89.0,89.07,46800.0,47.0556,47.0661,47.0291,47.0661,46800.0
2012-07-05 11:05:00,89.07,89.15,89.05,89.12,34000.0,47.0661,47.1084,47.0556,47.0926,34000.0
2012-07-05 11:10:00,89.13,89.14,89.09,89.1,26800.0,47.0978,47.1031,47.0767,47.082,26800.0
2012-07-05 11:15:00,89.09,89.15,89.09,89.13,40900.0,47.0767,47.1084,47.0767,47.0978,40900.0
2012-07-05 11:20:00,89.11,89.19,89.11,89.19,31400.0,47.0873,47.1295,47.0873,47.1295,31400.0
2012-07-05 11:25:00,89.18,89.2,89.17,89.18,35600.0,47.1243,47.1348,47.119,47.1243,35600.0
2012-07-05 11:30:00,89.18,89.23,89.16,89.22,41800.0,47.1243,47.1507,47.1137,47.1454,41800.0
2012-07-05 11:35:00,89.23,89.24,89.14,89.14,35800.0,47.1507,47.156,47.1031,47.1031,35800.0
2012-07-05 11:40:00,89.14,89.21,89.14,89.16,22500.0,47.1031,47.1401,47.1031,47.1137,22500.0
2012-07-05 11:45:00,89.16,89.17,89.09,89.09,26700.0,47.1137,47.119,47.0767,47.0767,26700.0
2012-07-05 11:50:00,89.09,89.11,89.08,89.09,39900.0,47.0767,47.0873,47.0714,47.0767,39900.0
2012-07-05 11:55:00,89.09,89.09,89.0,89.0,16300.0,47.0767,47.0767,47.0291,47.0291,16300.0
2012-07-05 12:00:00,89.01,89.05,89.01,89.03,12700.0,47.0344,47.0556,47.0344,47.045,12700.0
2012-07-05 12:05:00,89.04,89.06,89.03,89.04,13800.0,47.0503,47.0608,47.045,47.0503,13800.0
2012-07-05 12:10:00,89.05,89.07,89.03,89.04,16800.0,47.0556,47.0661,47.045,47.0503,16800.0
2012-07-05 12:15:00,89.03,89.05,89.02,89.02,10100.0,47.045,47.0556,47.0397,47.0397,10100.0
2012-07-05 12:20:00,89.02,89.04,88.99,88.99,23100.0,47.0397,47.0503,47.0239,47.0239,23100.0
2012-07-05 12:25:00,89.02,89.02,88.99,89.0,11600.0,47.0397,47.0397,47.0239,47.0291,11600.0
2012-07-05 12:30:00,89.01,89.02,88.96,88.99,21800.0,47.0344,47.0397,47.008,47.0239,21800.0
2012-07-05 12:35:00,88.99,89.03,88.99,89.02,13800.0,47.0239,47.045,47.0239,47.0397,13800.0
2012-07-05 12:40:00,89.03,89.05,89.02,89.05,15800.0,47.045,47.0556,47.0397,47.0556,15800.0
2012-07-05 12:45:00,89.04,89.05,89.03,89.03,14400.0,47.0503,47.0556,47.045,47.045,14400.0
2012-07-05 12:50:00,89.03,89.07,89.03,89.07,20300.0,47.045,47.0661,47.045,47.0661,20300.0
2012-07-05 12:55:00,89.07,89.1,89.06,89.1,14400.0,47.0661,47.082,47.0608,47.082,14400.0
2012-07-05 13:00:00,89.1,89.1,89.06,89.08,12600.0,47.082,47.082,47.0608,47.0714,12600.0
2012-07-05 13:05:00,89.08,89.11,89.07,89.09,23800.0,47.0714,47.0873,47.0661,47.0767,23800.0
2012-07-05 13:10:00,89.08,89.12,89.08,89.1,16000.0,47.0714,47.0926,47.0714,47.082,16000.0
2012-07-05 13:15:00,89.1,89.1,88.6,88.89,236900.0,47.082,47.082,46.8178,46.971,236900.0
2012-07-05 13:20:00,88.9,89.0,88.9,88.98,59100.0,46.9763,47.0291,46.9763,47.0186,59100.0
2012-07-05 13:25:00,88.98,88.98,88.92,88.93,27700.0,47.0186,47.0186,46.9869,46.9922,27700.0
2012-07-05 13:30:00,88.93,88.96,88.9,88.92,33700.0,46.9922,47.008,46.9763,46.9869,33700.0
2012-07-05 13:35:00,88.92,88.92,88.8,88.81,48800.0,46.9869,46.9869,46.9235,46.9287,48800.0
2012-07-05 13:40:00,88.81,88.83,88.8,88.8,41900.0,46.9287,46.9393,46.9235,46.9235,41900.0
2012-07-05 13:45:00,88.81,88.89,88.81,88.87,59000.0,46.9287,46.971,46.9287,46.9605,59000.0
2012-07-05 13:50:00,88.88,88.93,88.86,88.92,27900.0,46.9657,46.9922,46.9552,46.9869,27900.0
2012-07-05 13:55:00,88.92,88.98,88.92,88.98,19200.0,46.9869,47.0186,46.9869,47.0186,19200.0
2012-07-05 14:00:00,88.97,88.99,88.94,88.99,21400.0,47.0133,47.0239,46.9974,47.0239,21400.0
2012-07-05 14:05:00,88.99,89.01,88.97,88.99,48200.0,47.0239,47.0344,47.0133,47.0239,48200.0
2012-07-05 14:10:00,88.99,89.03,88.97,89.03,18900.0,47.0239,47.045,47.0133,47.045,18900.0
2012-07-05 14:15:00,89.03,89.05,89.02,89.05,34000.0,47.045,47.0556,47.0397,47.0556,34000.0
2012-07-05 14:20:00,89.06,89.09,89.05,89.08,21200.0,47.0608,47.0767,47.0556,47.0714,21200.0
2012-07-05 14:25:00,89.08,89.18,89.08,89.18,78800.0,47.0714,47.1243,47.0714,47.1243,78800.0
2012-07-05 14:30:00,89.18,89.2,89.17,89.19,25600.0,47.1243,47.1348,47.119,47.1295,25600.0
2012-07-05 14:35:00,89.2,89.22,89.14,89.21,67100.0,47.1348,47.1454,47.1031,47.1401,67100.0
2012-07-05 14:40:00,89.22,89.25,89.22,89.25,45800.0,47.1454,47.1612,47.1454,47.1612,45800.0
2012-07-05 14:45:00,89.24,89.27,89.21,89.25,71800.0,47.156,47.1718,47.1401,47.1612,71800.0
2012-07-05 14:50:00,89.25,89.25,89.15,89.18,29700.0,47.1612,47.1612,47.1084,47.1243,29700.0
2012-07-05 14:55:00,89.18,89.19,89.15,89.18,24300.0,47.1243,47.1295,47.1084,47.1243,24300.0
2012-07-05 15:00:00,89.19,89.21,89.13,89.2,32800.0,47.1295,47.1401,47.0978,47.1348,32800.0
2012-07-05 15:05:00,89.2,89.25,89.2,89.25,24000.0,47.1348,47.1612,47.1348,47.1612,24000.0
2012-07-05 15:10:00,89.25,89.28,89.21,89.25,54800.0,47.1612,47.1771,47.1401,47.1612,54800.0
2012-07-05 15:15:00,89.25,89.25,89.21,89.24,24500.0,47.1612,47.1612,47.1401,47.156,24500.0
2012-07-05 15:20:00,89.23,89.26,89.18,89.22,49600.0,47.1507,47.1665,47.1243,47.1454,49600.0
2012-07-05 15:25:00,89.21,89.27,89.21,89.26,30600.0,47.1401,47.1718,47.1401,47.1665,30600.0
2012-07-05 15:30:00,89.26,89.27,89.18,89.18,54600.0,47.1665,47.1718,47.1243,47.1243,54600.0
2012-07-05 15:35:00,89.19,89.19,89.08,89.1,71600.0,47.1295,47.1295,47.0714,47.082,71600.0
2012-07-05 15:40:00,89.09,89.19,89.08,89.19,93200.0,47.0767,47.1295,47.0714,47.1295,93200.0
2012-07-05 15:45:00,89.19,89.26,89.13,89.15,87900.0,47.1295,47.1665,47.0978,47.1084,87900.0
2012-07-05 15:50:00,89.16,89.17,89.02,89.05,93300.0,47.1137,47.119,47.0397,47.0556,93300.0
2012-07-05 15:55:00,89.06,89.09,89.01,89.01,177300.0,47.0608,47.0767,47.0344,47.0344,177300.0
2012-07-06 09:30:00,88.46,88.5,88.18,88.5,123700.0,46.7438,46.7649,46.5958,46.7649,123700.0
2012-07-06 09:35:00,88.5,88.62,88.41,88.52,37900.0,46.7649,46.8283,46.7174,46.7755,37900.0
2012-07-06 09:40:00,88.5,88.71,88.4,88.68,42000.0,46.7649,46.8759,46.7121,46.8601,42000.0
2012-07-06 09:45:00,88.68,88.75,88.57,88.57,44600.0,46.8601,46.897,46.8019,46.8019,44600.0
2012-07-06 09:50:00,88.6,88.74,88.59,88.71,25800.0,46.8178,46.8918,46.8125,46.8759,25800.0
2012-07-06 09:55:00,88.71,88.77,88.68,88.74,24900.0,46.8759,46.9076,46.8601,46.8918,24900.0
2012-07-06 10:00:00,88.75,88.84,88.75,88.82,20800.0,46.897,46.9446,46.897,46.934,20800.0
2012-07-06 10:05:00,88.82,88.82,88.68,88.73,28900.0,46.934,46.934,46.8601,46.8865,28900.0
2012-07-06 10:10:00,88.72,88.79,88.65,88.77,24100.0,46.8812,46.9182,46.8442,46.9076,24100.0
2012-07-06 10:15:00,88.8,88.87,88.72,88.87,65000.0,46.9235,46.9605,46.8812,46.9605,65000.0
2012-07-06 10:20:00,88.86,88.92,88.84,88.92,44600.0,46.9552,46.9869,46.9446,46.9869,44600.0
2012-07-06 10:25:00,88.91,88.96,88.88,88.95,27700.0,46.9816,47.008,46.9657,47.0027,27700.0
2012-07-06 10:30:00,88.94,88.98,88.9,88.9,42900.0,46.9974,47.0186,46.9763,46.9763,42900.0
2012-07-06 10:35:00,88.91,88.99,88.9,88.99,23600.0,46.9816,47.0239,46.9763,47.0239,23600.0
2012-07-06 10:40:00,88.99,88.99,88.82,88.89,38500.0,47.0239,47.0239,46.934,46.971,38500.0
2012-07-06 10:45:00,88.91,88.95,88.87,88.95,26600.0,46.9816,47.0027,46.9605,47.0027,26600.0
2012-07-06 10:50:00,88.93,88.98,88.93,88.96,43300.0,46.9922,47.0186,46.9922,47.008,43300.0
2012-07-06 10:55:00,88.97,89.02,88.96,88.97,33800.0,47.0133,47.0397,47.008,47.0133,33800.0
2012-07-06 11:00:00,88.97,89.03,88.93,89.02,51000.0,47.0133,47.045,46.9922,47.0397,51000.0
2012-07-06 11:05:00,89.02,89.13,89.01,89.11,33300.0,47.0397,47.0978,47.0344,47.0873,33300.0
2012-07-06 11:10:00,89.12,89.17,89.09,89.16,28600.0,47.0926,47.119,47.0767,47.1137,28600.0
2012-07-06 11:15:00,89.16,89.26,89.11,89.26,32600.0,47.1137,47.1665,47.0873,47.1665,32600.0
2012-07-06 11:20:00,89.27,89.3,89.14,89.3,50900.0,47.1718,47.1877,47.1031,47.1877,50900.0
2012-07-06 11:25:00,89.3,89.39,89.26,89.36,134500.0,47.1877,47.2352,47.1665,47.2194,134500.0
2012-07-06 11:30:00,89.37,89.38,89.26,89.36,50300.0,47.2247,47.2299,47.1665,47.2194,50300.0
2012-07-06 11:35:00,89.37,89.51,89.37,89.51,61400.0,47.2247,47.2986,47.2247,47.2986,61400.0
2012-07-06 11:40:00,89.51,89.53,89.49,89.49,92300.0,47.2986,47.3092,47.2881,47.2881,92300.0
2012-07-06 11:45:00,89.49,89.54,89.45,89.51,47300.0,47.2881,47.3145,47.2669,47.2986,47300.0
2012-07-06 11:50:00,89.51,89.51,89.4,89.45,31000.0,47.2986,47.2986,47.2405,47.2669,31000.0
2012-07-06 11:55:00,89.43,89.45,89.31,89.34,44000.0,47.2564,47.2669,47.193,47.2088,44000.0
2012-07-06 12:00:00,89.35,89.35,89.25,89.27,46500.0,47.2141,47.2141,47.1612,47.1718,46500.0
2012-07-06 12:05:00,89.26,89.28,89.22,89.24,25900.0,47.1665,47.1771,47.1454,47.156,25900.0
2012-07-06 12:10:00,89.23,89.23,89.08,89.12,27500.0,47.1507,47.1507,47.0714,47.0926,27500.0
2012-07-06 12:15:00,89.11,89.16,89.06,89.16,36800.0,47.0873,47.1137,47.0608,47.1137,36800.0
2012-07-06 12:20:00,89.16,89.22,89.15,89.16,44100.0,47.1137,47.1454,47.1084,47.1137,44100.0
2012-07-06 12:25:00,89.16,89.17,89.09,89.09,45000.0,47.1137,47.119,47.0767,47.0767,45000.0
2012-07-06 12:30:00,89.08,89.22,89.08,89.2,13300.0,47.0714,47.1454,47.0714,47.1348,13300.0
2012-07-06 12:35:00,89.2,89.21,89.13,89.15,13900.0,47.1348,47.1401,47.0978,47.1084,13900.0
2012-07-06 12:40:00,89.16,89.21,89.16,89.21,16300.0,47.1137,47.1401,47.1137,47.1401,16300.0
2012-07-06 12:45:00,89.21,89.34,89.21,89.33,25300.0,47.1401,47.2088,47.1401,47.2035,25300.0
2012-07-06 12:50:00,89.33,89.4,89.32,89.37,21000.0,47.2035,47.2405,47.1982,47.2247,21000.0
2012-07-06 12:55:00,89.37,89.45,89.3,89.45,25100.0,47.2247,47.2669,47.1877,47.2669,25100.0
2012-07-06 13:00:00,89.45,89.46,89.39,89.39,16900.0,47.2669,47.2722,47.2352,47.2352,16900.0
2012-07-06 13:05:00,89.39,89.45,89.38,89.44,20000.0,47.2352,47.2669,47.2299,47.2616,20000.0
2012-07-06 13:10:00,89.45,89.53,89.45,89.51,46200.0,47.2669,47.3092,47.2669,47.2986,46200.0
2012-07-06 13:15:00,89.52,89.56,89.5,89.55,13900.0,47.3039,47.3251,47.2934,47.3198,13900.0
2012-07-06 13:20:00,89.56,89.57,89.52,89.56,16100.0,47.3251,47.3303,47.3039,47.3251,16100.0
2012-07-06 13:25:00,89.55,89.56,89.52,89.52,12000.0,47.3198,47.3251,47.3039,47.3039,12000.0
2012-07-06 13:30:00,89.52,89.53,89.51,89.53,12500.0,47.3039,47.3092,47.2986,47.3092,12500.0
2012-07-06 13:35:00,89.53,89.56,89.52,89.54,21100.0,47.3092,47.3251,47.3039,47.3145,21100.0
2012-07-06 13:40:00,89.55,89.57,89.5,89.51,19700.0,47.3198,47.3303,47.2934,47.2986,19700.0
2012-07-06 13:45:00,89.51,89.54,89.48,89.53,15600.0,47.2986,47.3145,47.2828,47.3092,15600.0
2012-07-06 13:50:00,89.51,89.56,89.5,89.52,14200.0,47.2986,47.3251,47.2934,47.3039,14200.0
2012-07-06 13:55:00,89.51,89.56,89.47,89.55,25200.0,47.2986,47.3251,47.2775,47.3198,25200.0
2012-07-06 14:00:00,89.56,89.57,89.49,89.54,40500.0,47.3251,47.3303,47.2881,47.3145,40500.0
2012-07-06 14:05:00,89.52,89.58,89.5,89.52,73600.0,47.3039,47.3356,47.2934,47.3039,73600.0
2012-07-06 14:10:00,89.5,89.53,89.46,89.46,18900.0,47.2934,47.3092,47.2722,47.2722,18900.0
2012-07-06 14:15:00,89.45,89.45,89.35,89.37,21400.0,47.2669,47.2669,47.2141,47.2247,21400.0
2012-07-06 14:20:00,89.37,89.37,89.32,89.32,20500.0,47.2247,47.2247,47.1982,47.1982,20500.0
2012-07-06 14:25:00,89.33,89.37,89.33,89.35,28900.0,47.2035,47.2247,47.2035,47.2141,28900.0
2012-07-06 14:30:00,89.35,89.37,89.33,89.37,14700.0,47.2141,47.2247,47.2035,47.2247,14700.0
2012-07-06 14:35:00,89.37,89.38,89.32,89.35,25300.0,47.2247,47.2299,47.1982,47.2141,25300.0
2012-07-06 14:40:00,89.35,89.36,89.3,89.32,17300.0,47.2141,47.2194,47.1877,47.1982,17300.0
2012-07-06 14:45:00,89.33,89.39,89.29,89.38,43000.0,47.2035,47.2352,47.1824,47.2299,43000.0
2012-07-06 14:50:00,89.38,89.41,89.36,89.41,38200.0,47.2299,47.2458,47.2194,47.2458,38200.0
2012-07-06 14:55:00,89.41,89.41,89.36,89.4,34600.0,47.2458,47.2458,47.2194,47.2405,34600.0
2012-07-06 15:00:00,89.39,89.4,89.3,89.31,41600.0,47.2352,47.2405,47.1877,47.193,41600.0
2012-07-06 15:05:00,89.3,89.32,89.27,89.31,53900.0,47.1877,47.1982,47.1718,47.193,53900.0
2012-07-06 15:10:00,89.3,89.35,89.29,89.35,54400.0,47.1877,47.2141,47.1824,47.2141,54400.0
2012-07-06 15:15:00,89.35,89.45,89.33,89.41,48300.0,47.2141,47.2669,47.2035,47.2458,48300.0
2012-07-06 15:20:00,89.41,89.45,89.32,89.45,65400.0,47.2458,47.2669,47.1982,47.2669,65400.0
2012-07-06 15:25:00,89.45,89.48,89.4,89.48,62800.0,47.2669,47.2828,47.2405,47.2828,62800.0
2012-07-06 15:30:00,89.48,89.5,89.44,89.46,58400.0,47.2828,47.2934,47.2616,47.2722,58400.0
2012-07-06 15:35:00,89.46,89.46,89.35,89.36,84100.0,47.2722,47.2722,47.2141,47.2194,84100.0
2012-07-06 15:40:00,89.37,89.45,89.35,89.41,95500.0,47.2247,47.2669,47.2141,47.2458,95500.0
2012-07-06 15:45:00,89.41,89.54,89.4,89.44,91100.0,47.2458,47.3145,47.2405,47.2616,91100.0
2012-07-06 15:50:00,89.45,89.51,89.39,89.51,86700.0,47.2669,47.2986,47.2352,47.2986,86700.0
2012-07-06 15:55:00,89.51,89.54,89.4,89.41,146200.0,47.2986,47.3145,47.2405,47.2458,146200.0
2012-07-09 09:30:00,89.31,89.66,89.22,89.23,107400.0,47.193,47.3779,47.1454,47.1507,107400.0
2012-07-09 09:35:00,89.25,89.73,89.23,89.65,58000.0,47.1612,47.4149,47.1507,47.3726,58000.0
2012-07-09 09:40:00,89.68,89.95,89.65,89.94,69100.0,47.3885,47.5311,47.3726,47.5259,69100.0
2012-07-09 09:45:00,89.95,90.08,89.83,89.99,192500.0,47.5311,47.5998,47.4677,47.5523,192500.0
2012-07-09 09:50:00,90.03,90.06,89.79,89.99,66600.0,47.5734,47.5893,47.4466,47.5523,66600.0
2012-07-09 09:55:00,89.99,90.04,89.88,90.02,62300.0,47.5523,47.5787,47.4942,47.5681,62300.0
2012-07-09 10:00:00,89.99,90.25,89.97,90.25,113600.0,47.5523,47.6897,47.5417,47.6897,113600.0
2012-07-09 10:05:00,90.25,90.27,90.15,90.26,88900.0,47.6897,47.7002,47.6368,47.695,88900.0
2012-07-09 10:10:00,90.26,90.37,90.24,90.36,97600.0,47.695,47.7531,47.6844,47.7478,97600.0
2012-07-09 10:15:00,90.37,90.42,90.3,90.34,167700.0,47.7531,47.7795,47.7161,47.7372,167700.0
2012-07-09 10:20:00,90.34,90.41,90.23,90.23,126300.0,47.7372,47.7742,47.6791,47.6791,126300.0
2012-07-09 10:25:00,90.22,90.27,90.1,90.14,76600.0,47.6738,47.7002,47.6104,47.6315,76600.0
2012-07-09 10:30:00,90.15,90.18,90.08,90.16,48400.0,47.6368,47.6527,47.5998,47.6421,48400.0
2012-07-09 10:35:00,90.16,90.22,90.14,90.18,47700.0,47.6421,47.6738,47.6315,47.6527,47700.0
2012-07-09 10:40:00,90.18,90.23,90.16,90.2,63500.0,47.6527,47.6791,47.6421,47.6632,63500.0
2012-07-09 10:45:00,90.2,90.28,90.16,90.2,53500.0,47.6632,47.7055,47.6421,47.6632,53500.0
2012-07-09 10:50:00,90.2,90.29,90.19,90.23,76200.0,47.6632,47.7108,47.658,47.6791,76200.0
2012-07-09 10:55:00,90.22,90.33,90.22,90.26,69200.0,47.6738,47.7319,47.6738,47.695,69200.0
2012-07-09 11:00:00,90.27,90.32,90.26,90.3,111500.0,47.7002,47.7267,47.695,47.7161,111500.0
2012-07-09 11:05:00,90.3,90.32,90.25,90.25,76900.0,47.7161,47.7267,47.6897,47.6897,76900.0
2012-07-09 11:10:00,90.25,90.32,90.21,90.29,43000.0,47.6897,47.7267,47.6685,47.7108,43000.0
2012-07-09 11:15:00,90.3,90.32,90.25,90.31,42300.0,47.7161,47.7267,47.6897,47.7214,42300.0
2012-07-09 11:20:00,90.31,90.36,90.3,90.32,30100.0,47.7214,47.7478,47.7161,47.7267,30100.0
2012-07-09 11:25:00,90.3,90.39,90.28,90.36,41300.0,47.7161,47.7636,47.7055,47.7478,41300.0
2012-07-09 11:30:00,90.37,90.4,90.3,90.34,35300.0,47.7531,47.7689,47.7161,47.7372,35300.0
2012-07-09 11:35:00,90.32,90.37,90.29,90.31,48000.0,47.7267,47.7531,47.7108,47.7214,48000.0
2012-07-09 11:40:00,90.3,90.35,90.27,90.33,119600.0,47.7161,47.7425,47.7002,47.7319,119600.0
2012-07-09 11:45:00,90.32,90.45,90.32,90.44,54500.0,47.7267,47.7953,47.7267,47.7901,54500.0
2012-07-09 11:50:00,90.45,90.5,90.44,90.48,69200.0,47.7953,47.8218,47.7901,47.8112,69200.0
2012-07-09 11:55:00,90.49,90.51,90.46,90.5,95200.0,47.8165,47.8271,47.8006,47.8218,95200.0
2012-07-09 12:00:00,90.5,90.51,90.38,90.43,45700.0,47.8218,47.8271,47.7584,47.7848,45700.0
2012-07-09 12:05:00,90.42,90.47,90.42,90.43,51000.0,47.7795,47.8059,47.7795,47.7848,51000.0
2012-07-09 12:10:00,90.45,90.48,90.43,90.45,48200.0,47.7953,47.8112,47.7848,47.7953,48200.0
2012-07-09 12:15:00,90.45,90.48,90.43,90.45,30900.0,47.7953,47.8112,47.7848,47.7953,30900.0
2012-07-09 12:20:00,90.45,90.5,90.44,90.49,38000.0,47.7953,47.8218,47.7901,47.8165,38000.0
2012-07-09 12:25:00,90.49,90.5,90.47,90.5,34100.0,47.8165,47.8218,47.8059,47.8218,34100.0
2012-07-09 12:30:00,90.5,90.52,90.47,90.5,53100.0,47.8218,47.8323,47.8059,47.8218,53100.0
2012-07-09 12:35:00,90.5,90.59,90.49,90.57,68300.0,47.8218,47.8693,47.8165,47.8588,68300.0
2012-07-09 12:40:00,90.56,90.57,90.54,90.56,24200.0,47.8535,47.8588,47.8429,47.8535,24200.0
2012-07-09 12:45:00,90.56,90.62,90.54,90.62,52000.0,47.8535,47.8852,47.8429,47.8852,52000.0
2012-07-09 12:50:00,90.62,90.65,90.58,90.64,26500.0,47.8852,47.901,47.864,47.8957,26500.0
2012-07-09 12:55:00,90.65,90.78,90.64,90.77,79800.0,47.901,47.9697,47.8957,47.9644,79800.0
2012-07-09 13:00:00,90.77,90.85,90.75,90.8,73700.0,47.9644,48.0067,47.9539,47.9803,73700.0
2012-07-09 13:05:00,90.81,90.9,90.8,90.84,62200.0,47.9856,48.0331,47.9803,48.0014,62200.0
2012-07-09 13:10:00,90.84,90.92,90.84,90.92,127600.0,48.0014,48.0437,48.0014,48.0437,127600.0
2012-07-09 13:15:00,90.92,90.94,90.84,90.92,59100.0,48.0437,48.0543,48.0014,48.0437,59100.0
2012-07-09 13:20:00,90.91,90.95,90.89,90.89,37800.0,48.0384,48.0596,48.0279,48.0279,37800.0
2012-07-09 13:25:00,90.88,90.97,90.85,90.91,109500.0,48.0226,48.0701,48.0067,48.0384,109500.0
2012-07-09 13:30:00,90.9,90.91,90.78,90.78,29800.0,48.0331,48.0384,47.9697,47.9697,29800.0
2012-07-09 13:35:00,90.79,90.91,90.78,90.83,30100.0,47.975,48.0384,47.9697,47.9961,30100.0
2012-07-09 13:40:00,90.84,90.98,90.84,90.97,103000.0,48.0014,48.0754,48.0014,48.0701,103000.0
2012-07-09 13:45:00,90.97,90.99,90.74,90.76,79800.0,48.0701,48.0807,47.9486,47.9592,79800.0
2012-07-09 13:50:00,90.75,90.78,90.74,90.75,28400.0,47.9539,47.9697,47.9486,47.9539,28400.0
2012-07-09 13:55:00,90.75,90.82,90.74,90.75,23100.0,47.9539,47.9909,47.9486,47.9539,23100.0
2012-07-09 14:00:00,90.75,90.77,90.7,90.72,57300.0,47.9539,47.9644,47.9275,47.938,57300.0
2012-07-09 14:05:00,90.72,90.72,90.69,90.69,31500.0,47.938,47.938,47.9222,47.9222,31500.0
2012-07-09 14:10:00,90.7,90.77,90.69,90.74,58200.0,47.9275,47.9644,47.9222,47.9486,58200.0
2012-07-09 14:15:00,90.75,90.82,90.74,90.74,93500.0,47.9539,47.9909,47.9486,47.9486,93500.0
2012-07-09 14:20:00,90.75,90.82,90.74,90.81,54900.0,47.9539,47.9909,47.9486,47.9856,54900.0
2012-07-09 14:25:00,90.8,90.85,90.74,90.75,81100.0,47.9803,48.0067,47.9486,47.9539,81100.0
2012-07-09 14:30:00,90.76,90.77,90.72,90.72,31600.0,47.9592,47.9644,47.938,47.938,31600.0
2012-07-09 14:35:00,90.73,90.73,90.71,90.72,42600.0,47.9433,47.9433,47.9327,47.938,42600.0
2012-07-09 14:40:00,90.72,90.76,90.62,90.66,68400.0,47.938,47.9592,47.8852,47.9063,68400.0
2012-07-09 14:45:00,90.66,90.7,90.52,90.52,44800.0,47.9063,47.9275,47.8323,47.8323,44800.0
2012-07-09 14:50:00,90.53,90.55,90.52,90.54,29100.0,47.8376,47.8482,47.8323,47.8429,29100.0
2012-07-09 14:55:00,90.54,90.56,90.47,90.49,83300.0,47.8429,47.8535,47.8059,47.8165,83300.0
2012-07-09 15:00:00,90.5,90.58,90.45,90.55,33100.0,47.8218,47.864,47.7953,47.8482,33100.0
2012-07-09 15:05:00,90.55,90.56,90.47,90.54,40500.0,47.8482,47.8535,47.8059,47.8429,40500.0
2012-07-09 15:10:00,90.54,90.56,90.52,90.56,64300.0,47.8429,47.8535,47.8323,47.8535,64300.0
2012-07-09 15:15:00,90.56,90.64,90.55,90.58,47700.0,47.8535,47.8957,47.8482,47.864,47700.0
2012-07-09 15:20:00,90.58,90.59,90.53,90.59,39200.0,47.864,47.8693,47.8376,47.8693,39200.0
2012-07-09 15:25:00,90.59,90.69,90.59,90.69,71900.0,47.8693,47.9222,47.8693,47.9222,71900.0
2012-07-09 15:30:00,90.69,90.72,90.66,90.68,64500.0,47.9222,47.938,47.9063,47.9169,64500.0
2012-07-09 15:35:00,90.68,90.72,90.63,90.63,70700.0,47.9169,47.938,47.8905,47.8905,70700.0
2012-07-09 15:40:00,90.63,90.63,90.57,90.59,68800.0,47.8905,47.8905,47.8588,47.8693,68800.0
2012-07-09 15:45:00,90.6,90.71,90.55,90.67,99300.0,47.8746,47.9327,47.8482,47.9116,99300.0
2012-07-09 15:50:00,90.67,90.68,90.62,90.66,86100.0,47.9116,47.9169,47.8852,47.9063,86100.0
2012-07-09 15:55:00,90.66,90.73,90.62,90.62,225900.0,47.9063,47.9433,47.8852,47.8852,225900.0
2012-07-10 09:30:00,91.06,91.34,90.96,91.27,134700.0,48.1177,48.2656,48.0648,48.2287,134700.0
2012-07-10 09:35:00,91.3,91.39,91.21,91.34,78000.0,48.2445,48.2921,48.1969,48.2656,78000.0
2012-07-10 09:40:00,91.36,91.38,91.11,91.21,75200.0,48.2762,48.2868,48.1441,48.1969,75200.0
2012-07-10 09:45:00,91.22,91.3,91.09,91.13,63900.0,48.2022,48.2445,48.1335,48.1547,63900.0
2012-07-10 09:50:00,91.13,91.13,90.92,91.0,40200.0,48.1547,48.1547,48.0437,48.086,40200.0
2012-07-10 09:55:00,91.03,91.03,90.88,90.9,47900.0,48.1018,48.1018,48.0226,48.0331,47900.0
2012-07-10 10:00:00,90.88,91.0,90.85,90.98,70200.0,48.0226,48.086,48.0067,48.0754,70200.0
2012-07-10 10:05:00,90.98,91.14,90.95,91.11,80100.0,48.0754,48.16,48.0596,48.1441,80100.0
2012-07-10 10:10:00,91.12,91.32,91.1,91.32,77800.0,48.1494,48.2551,48.1388,48.2551,77800.0
2012-07-10 10:15:00,91.31,91.31,91.21,91.21,70500.0,48.2498,48.2498,48.1969,48.1969,70500.0
2012-07-10 10:20:00,91.21,91.23,91.18,91.18,34800.0,48.1969,48.2075,48.1811,48.1811,34800.0
2012-07-10 10:25:00,91.17,91.22,91.17,91.22,36400.0,48.1758,48.2022,48.1758,48.2022,36400.0
2012-07-10 10:30:00,91.22,91.25,91.19,91.21,60700.0,48.2022,48.2181,48.1864,48.1969,60700.0
2012-07-10 10:35:00,91.21,91.26,91.1,91.1,65600.0,48.1969,48.2234,48.1388,48.1388,65600.0
2012-07-10 10:40:00,91.11,91.11,90.95,90.96,57700.0,48.1441,48.1441,48.0596,48.0648,57700.0
2012-07-10 10:45:00,90.96,90.98,90.91,90.92,30200.0,48.0648,48.0754,48.0384,48.0437,30200.0
2012-07-10 10:50:00,90.91,91.03,90.9,91.01,42700.0,48.0384,48.1018,48.0331,48.0913,42700.0
2012-07-10 10:55:00,91.02,91.07,91.0,91.03,53600.0,48.0965,48.123,48.086,48.1018,53600.0
2012-07-10 11:00:00,91.04,91.04,90.97,90.99,47400.0,48.1071,48.1071,48.0701,48.0807,47400.0
2012-07-10 11:05:00,90.99,91.02,90.91,90.91,43300.0,48.0807,48.0965,48.0384,48.0384,43300.0
2012-07-10 11:10:00,90.9,90.9,90.62,90.63,75000.0,48.0331,48.0331,47.8852,47.8905,75000.0
2012-07-10 11:15:00,90.63,90.64,90.49,90.51,53800.0,47.8905,47.8957,47.8165,47.8271,53800.0
2012-07-10 11:20:00,90.51,90.52,90.39,90.48,128500.0,47.8271,47.8323,47.7636,47.8112,128500.0
2012-07-10 11:25:00,90.48,90.62,90.48,90.62,43100.0,47.8112,47.8852,47.8112,47.8852,43100.0
2012-07-10 11:30:00,90.62,90.75,90.58,90.75,67200.0,47.8852,47.9539,47.864,47.9539,67200.0
2012-07-10 11:35:00,90.74,90.88,90.72,90.87,35900.0,47.9486,48.0226,47.938,48.0173,35900.0
2012-07-10 11:40:00,90.88,91.07,90.88,91.05,39600.0,48.0226,48.123,48.0226,48.1124,39600.0
2012-07-10 11:45:00,91.06,91.12,91.04,91.08,35900.0,48.1177,48.1494,48.1071,48.1283,35900.0
2012-07-10 11:50:00,91.08,91.09,91.01,91.02,36000.0,48.1283,48.1335,48.0913,48.0965,36000.0
2012-07-10 11:55:00,91.03,91.07,91.03,91.07,20100.0,48.1018,48.123,48.1018,48.123,20100.0
2012-07-10 12:00:00,91.07,91.09,91.03,91.05,19200.0,48.123,48.1335,48.1018,48.1124,19200.0
2012-07-10 12:05:00,91.05,91.06,90.98,90.99,34100.0,48.1124,48.1177,48.0754,48.0807,34100.0
2012-07-10 12:10:00,90.99,90.99,90.92,90.94,16900.0,48.0807,48.0807,48.0437,48.0543,16900.0
2012-07-10 12:15:00,90.93,90.98,90.91,90.91,25900.0,48.049,48.0754,48.0384,48.0384,25900.0
2012-07-10 12:20:00,90.91,90.97,90.84,90.96,35500.0,48.0384,48.0701,48.0014,48.0648,35500.0
2012-07-10 12:25:00,90.96,90.99,90.94,90.94,25900.0,48.0648,48.0807,48.0543,48.0543,25900.0
2012-07-10 12:30:00,90.93,90.96,90.89,90.9,23700.0,48.049,48.0648,48.0279,48.0331,23700.0
2012-07-10 12:35:00,90.9,90.92,90.87,90.91,15800.0,48.0331,48.0437,48.0173,48.0384,15800.0
2012-07-10 12:40:00,90.91,90.96,90.89,90.9,31200.0,48.0384,48.0648,48.0279,48.0331,31200.0
2012-07-10 12:45:00,90.9,90.93,90.88,90.9,20700.0,48.0331,48.049,48.0226,48.0331,20700.0
2012-07-10 12:50:00,90.88,90.89,90.86,90.89,18000.0,48.0226,48.0279,48.012,48.0279,18000.0
2012-07-10 12:55:00,90.88,90.88,90.8,90.81,23000.0,48.0226,48.0226,47.9803,47.9856,23000.0
2012-07-10 13:00:00,90.8,90.82,90.78,90.81,17900.0,47.9803,47.9909,47.9697,47.9856,17900.0
2012-07-10 13:05:00,90.82,90.88,90.82,90.88,11500.0,47.9909,48.0226,47.9909,48.0226,11500.0
2012-07-10 13:10:00,90.87,90.91,90.87,90.89,27600.0,48.0173,48.0384,48.0173,48.0279,27600.0
2012-07-10 13:15:00,90.89,90.91,90.89,90.9,12100.0,48.0279,48.0384,48.0279,48.0331,12100.0
2012-07-10 13:20:00,90.89,90.9,90.79,90.8,26300.0,48.0279,48.0331,47.975,47.9803,26300.0
2012-07-10 13:25:00,90.8,90.81,90.76,90.78,23600.0,47.9803,47.9856,47.9592,47.9697,23600.0
2012-07-10 13:30:00,90.79,90.81,90.75,90.77,64100.0,47.975,47.9856,47.9539,47.9644,64100.0
2012-07-10 13:35:00,90.77,90.82,90.74,90.74,40300.0,47.9644,47.9909,47.9486,47.9486,40300.0
2012-07-10 13:40:00,90.74,90.75,90.68,90.71,22700.0,47.9486,47.9539,47.9169,47.9327,22700.0
2012-07-10 13:45:00,90.72,90.73,90.61,90.62,25800.0,47.938,47.9433,47.8799,47.8852,25800.0
2012-07-10 13:50:00,90.62,90.72,90.6,90.72,26200.0,47.8852,47.938,47.8746,47.938,26200.0
2012-07-10 13:55:00,90.72,90.73,90.69,90.71,29400.0,47.938,47.9433,47.9222,47.9327,29400.0
2012-07-10 14:00:00,90.71,90.76,90.7,90.76,37600.0,47.9327,47.9592,47.9275,47.9592,37600.0
2012-07-10 14:05:00,90.76,90.85,90.74,90.84,28000.0,47.9592,48.0067,47.9486,48.0014,28000.0
2012-07-10 14:10:00,90.85,90.88,90.82,90.84,41900.0,48.0067,48.0226,47.9909,48.0014,41900.0
2012-07-10 14:15:00,90.84,90.86,90.7,90.7,34800.0,48.0014,48.012,47.9275,47.9275,34800.0
2012-07-10 14:20:00,90.7,90.71,90.64,90.64,26100.0,47.9275,47.9327,47.8957,47.8957,26100.0
2012-07-10 14:25:00,90.64,90.68,90.63,90.64,62100.0,47.8957,47.9169,47.8905,47.8957,62100.0
2012-07-10 14:30:00,90.65,90.65,90.54,90.57,46700.0,47.901,47.901,47.8429,47.8588,46700.0
2012-07-10 14:35:00,90.57,90.7,90.57,90.69,49800.0,47.8588,47.9275,47.8588,47.9222,49800.0
2012-07-10 14:40:00,90.69,90.73,90.64,90.64,42700.0,47.9222,47.9433,47.8957,47.8957,42700.0
2012-07-10 14:45:00,90.65,90.74,90.64,90.69,40400.0,47.901,47.9486,47.8957,47.9222,40400.0
2012-07-10 14:50:00,90.68,90.7,90.66,90.7,40500.0,47.9169,47.9275,47.9063,47.9275,40500.0
2012-07-10 14:55:00,90.7,90.71,90.62,90.63,53300.0,47.9275,47.9327,47.8852,47.8905,53300.0
2012-07-10 15:00:00,90.62,90.65,90.61,90.63,99500.0,47.8852,47.901,47.8799,47.8905,99500.0
2012-07-10 15:05:00,90.63,90.68,90.58,90.58,61400.0,47.8905,47.9169,47.864,47.864,61400.0
2012-07-10 15:10:00,90.57,90.59,90.52,90.55,54800.0,47.8588,47.8693,47.8323,47.8482,54800.0
2012-07-10 15:15:00,90.56,90.59,90.52,90.53,60200.0,47.8535,47.8693,47.8323,47.8376,60200.0
2012-07-10 15:20:00,90.52,90.57,90.46,90.5,81700.0,47.8323,47.8588,47.8006,47.8218,81700.0
2012-07-10 15:25:00,90.5,90.52,90.45,90.45,32700.0,47.8218,47.8323,47.7953,47.7953,32700.0
2012-07-10 15:30:00,90.46,90.53,90.43,90.49,76700.0,47.8006,47.8376,47.7848,47.8165,76700.0
2012-07-10 15:35:00,90.48,90.53,90.48,90.53,73600.0,47.8112,47.8376,47.8112,47.8376,73600.0
2012-07-10 15:40:00,90.52,90.57,90.5,90.57,82900.0,47.8323,47.8588,47.8218,47.8588,82900.0
2012-07-10 15:45:00,90.58,90.72,90.58,90.65,135200.0,47.864,47.938,47.864,47.901,135200.0
2012-07-10 15:50:00,90.64,90.77,90.6,90.77,135000.0,47.8957,47.9644,47.8746,47.9644,135000.0
2012-07-10 15:55:00,90.78,90.78,90.66,90.69,242000.0,47.9697,47.9697,47.9063,47.9222,242000.0
2012-07-11 09:30:00,90.57,91.0,90.57,91.0,88700.0,47.8588,48.086,47.8588,48.086,88700.0
2012-07-11 09:35:00,91.01,91.01,90.8,90.94,59300.0,48.0913,48.0913,47.9803,48.0543,59300.0
2012-07-11 09:40:00,90.92,90.95,90.81,90.93,39000.0,48.0437,48.0596,47.9856,48.049,39000.0
2012-07-11 09:45:00,90.93,91.07,90.82,90.82,46500.0,48.049,48.123,47.9909,47.9909,46500.0
2012-07-11 09:50:00,90.82,90.95,90.8,90.87,78300.0,47.9909,48.0596,47.9803,48.0173,78300.0
2012-07-11 09:55:00,90.87,90.9,90.83,90.86,42700.0,48.0173,48.0331,47.9961,48.012,42700.0
2012-07-11 10:00:00,90.84,90.95,90.82,90.85,52500.0,48.0014,48.0596,47.9909,48.0067,52500.0
2012-07-11 10:05:00,90.88,90.88,90.77,90.79,71100.0,48.0226,48.0226,47.9644,47.975,71100.0
2012-07-11 10:10:00,90.79,90.83,90.79,90.82,40400.0,47.975,47.9961,47.975,47.9909,40400.0
2012-07-11 10:15:00,90.81,90.84,90.78,90.8,45700.0,47.9856,48.0014,47.9697,47.9803,45700.0
2012-07-11 10:20:00,90.8,90.83,90.75,90.76,46400.0,47.9803,47.9961,47.9539,47.9592,46400.0
2012-07-11 10:25:00,90.76,90.77,90.7,90.74,34500.0,47.9592,47.9644,47.9275,47.9486,34500.0
2012-07-11 10:30:00,90.74,90.79,90.72,90.76,85300.0,47.9486,47.975,47.938,47.9592,85300.0
2012-07-11 10:35:00,90.77,90.79,90.73,90.78,95800.0,47.9644,47.975,47.9433,47.9697,95800.0
2012-07-11 10:40:00,90.77,90.78,90.74,90.77,101500.0,47.9644,47.9697,47.9486,47.9644,101500.0
2012-07-11 10:45:00,90.76,90.78,90.73,90.76,98700.0,47.9592,47.9697,47.9433,47.9592,98700.0
2012-07-11 10:50:00,90.75,90.81,90.74,90.74,42900.0,47.9539,47.9856,47.9486,47.9486,42900.0
2012-07-11 10:55:00,90.75,90.75,90.66,90.66,88200.0,47.9539,47.9539,47.9063,47.9063,88200.0
2012-07-11 11:00:00,90.66,90.81,90.64,90.8,131400.0,47.9063,47.9856,47.8957,47.9803,131400.0
2012-07-11 11:05:00,90.79,90.84,90.77,90.84,17600.0,47.975,48.0014,47.9644,48.0014,17600.0
2012-07-11 11:10:00,90.82,90.82,90.7,90.71,29900.0,47.9909,47.9909,47.9275,47.9327,29900.0
2012-07-11 11:15:00,90.71,90.75,90.7,90.71,24300.0,47.9327,47.9539,47.9275,47.9327,24300.0
2012-07-11 11:20:00,90.72,90.89,90.72,90.88,30800.0,47.938,48.0279,47.938,48.0226,30800.0
2012-07-11 11:25:00,90.88,90.9,90.76,90.76,41800.0,48.0226,48.0331,47.9592,47.9592,41800.0
2012-07-11 11:30:00,90.77,90.85,90.76,90.81,27200.0,47.9644,48.0067,47.9592,47.9856,27200.0
2012-07-11 11:35:00,90.8,90.85,90.77,90.78,59100.0,47.9803,48.0067,47.9644,47.9697,59100.0
2012-07-11 11:40:00,90.79,90.82,90.74,90.77,35700.0,47.975,47.9909,47.9486,47.9644,35700.0
2012-07-11 11:45:00,90.78,90.8,90.75,90.77,33000.0,47.9697,47.9803,47.9539,47.9644,33000.0
2012-07-11 11:50:00,90.78,90.81,90.76,90.78,47200.0,47.9697,47.9856,47.9592,47.9697,47200.0
2012-07-11 11:55:00,90.77,90.79,90.7,90.72,33100.0,47.9644,47.975,47.9275,47.938,33100.0
2012-07-11 12:00:00,90.72,90.78,90.72,90.75,36500.0,47.938,47.9697,47.938,47.9539,36500.0
2012-07-11 12:05:00,90.75,90.8,90.7,90.72,51000.0,47.9539,47.9803,47.9275,47.938,51000.0
2012-07-11 12:10:00,90.72,90.78,90.72,90.75,21000.0,47.938,47.9697,47.938,47.9539,21000.0
2012-07-11 12:15:00,90.74,90.74,90.69,90.7,24700.0,47.9486,47.9486,47.9222,47.9275,24700.0
2012-07-11 12:20:00,90.7,90.74,90.69,90.73,39900.0,47.9275,47.9486,47.9222,47.9433,39900.0
2012-07-11 12:25:00,90.72,90.77,90.72,90.74,33900.0,47.938,47.9644,47.938,47.9486,33900.0
2012-07-11 12:30:00,90.75,90.77,90.72,90.75,46100.0,47.9539,47.9644,47.938,47.9539,46100.0
2012-07-11 12:35:00,90.73,90.76,90.73,90.75,29200.0,47.9433,47.9592,47.9433,47.9539,29200.0
2012-07-11 12:40:00,90.75,90.78,90.73,90.78,21500.0,47.9539,47.9697,47.9433,47.9697,21500.0
2012-07-11 12:45:00,90.78,90.79,90.74,90.75,26900.0,47.9697,47.975,47.9486,47.9539,26900.0
2012-07-11 12:50:00,90.75,90.78,90.74,90.75,26900.0,47.9539,47.9697,47.9486,47.9539,26900.0
2012-07-11 12:55:00,90.75,90.77,90.73,90.73,67100.0,47.9539,47.9644,47.9433,47.9433,67100.0
2012-07-11 13:00:00,90.73,90.75,90.69,90.69,47400.0,47.9433,47.9539,47.9222,47.9222,47400.0
2012-07-11 13:05:00,90.68,90.72,90.67,90.67,23500.0,47.9169,47.938,47.9116,47.9116,23500.0
2012-07-11 13:10:00,90.67,90.75,90.62,90.63,34100.0,47.9116,47.9539,47.8852,47.8905,34100.0
2012-07-11 13:15:00,90.64,90.68,90.63,90.63,55900.0,47.8957,47.9169,47.8905,47.8905,55900.0
2012-07-11 13:20:00,90.63,90.69,90.62,90.66,25500.0,47.8905,47.9222,47.8852,47.9063,25500.0
2012-07-11 13:25:00,90.65,90.67,90.64,90.66,17600.0,47.901,47.9116,47.8957,47.9063,17600.0
2012-07-11 13:30:00,90.66,90.67,90.57,90.58,51900.0,47.9063,47.9116,47.8588,47.864,51900.0
2012-07-11 13:35:00,90.57,90.63,90.56,90.63,58100.0,47.8588,47.8905,47.8535,47.8905,58100.0
2012-07-11 13:40:00,90.63,90.67,90.62,90.64,19400.0,47.8905,47.9116,47.8852,47.8957,19400.0
2012-07-11 13:45:00,90.65,90.69,90.64,90.66,86200.0,47.901,47.9222,47.8957,47.9063,86200.0
2012-07-11 13:50:00,90.67,90.72,90.65,90.68,64800.0,47.9116,47.938,47.901,47.9169,64800.0
2012-07-11 13:55:00,90.69,90.73,90.68,90.73,25000.0,47.9222,47.9433,47.9169,47.9433,25000.0
2012-07-11 14:00:00,90.73,90.83,90.52,90.58,102900.0,47.9433,47.9961,47.8323,47.864,102900.0
2012-07-11 14:05:00,90.58,90.6,90.5,90.52,80600.0,47.864,47.8746,47.8218,47.8323,80600.0
2012-07-11 14:10:00,90.51,90.56,90.47,90.49,85100.0,47.8271,47.8535,47.8059,47.8165,85100.0
2012-07-11 14:15:00,90.49,90.51,90.42,90.43,55300.0,47.8165,47.8271,47.7795,47.7848,55300.0
2012-07-11 14:20:00,90.44,90.49,90.36,90.36,54700.0,47.7901,47.8165,47.7478,47.7478,54700.0
2012-07-11 14:25:00,90.35,90.36,90.29,90.29,38700.0,47.7425,47.7478,47.7108,47.7108,38700.0
2012-07-11 14:30:00,90.3,90.33,90.24,90.33,53900.0,47.7161,47.7319,47.6844,47.7319,53900.0
2012-07-11 14:35:00,90.34,90.47,90.32,90.47,40400.0,47.7372,47.8059,47.7267,47.8059,40400.0
2012-07-11 14:40:00,90.48,90.5,90.46,90.49,24600.0,47.8112,47.8218,47.8006,47.8165,24600.0
2012-07-11 14:45:00,90.48,90.52,90.38,90.4,33600.0,47.8112,47.8323,47.7584,47.7689,33600.0
2012-07-11 14:50:00,90.4,90.46,90.34,90.37,44800.0,47.7689,47.8006,47.7372,47.7531,44800.0
2012-07-11 14:55:00,90.37,90.41,90.37,90.38,19900.0,47.7531,47.7742,47.7531,47.7584,19900.0
2012-07-11 15:00:00,90.38,90.47,90.38,90.45,68900.0,47.7584,47.8059,47.7584,47.7953,68900.0
2012-07-11 15:05:00,90.45,90.49,90.39,90.49,33700.0,47.7953,47.8165,47.7636,47.8165,33700.0
2012-07-11 15:10:00,90.48,90.5,90.39,90.42,37900.0,47.8112,47.8218,47.7636,47.7795,37900.0
2012-07-11 15:15:00,90.42,90.42,90.34,90.41,41400.0,47.7795,47.7795,47.7372,47.7742,41400.0
2012-07-11 15:20:00,90.41,90.43,90.34,90.41,37800.0,47.7742,47.7848,47.7372,47.7742,37800.0
2012-07-11 15:25:00,90.42,90.43,90.26,90.36,36200.0,47.7795,47.7848,47.695,47.7478,36200.0
2012-07-11 15:30:00,90.37,90.47,90.35,90.47,64200.0,47.7531,47.8059,47.7425,47.8059,64200.0
2012-07-11 15:35:00,90.47,90.51,90.41,90.5,48400.0,47.8059,47.8271,47.7742,47.8218,48400.0
2012-07-11 15:40:00,90.51,90.6,90.49,90.53,100400.0,47.8271,47.8746,47.8165,47.8376,100400.0
2012-07-11 15:45:00,90.53,90.7,90.53,90.69,133300.0,47.8376,47.9275,47.8376,47.9222,133300.0
2012-07-11 15:50:00,90.7,90.8,90.7,90.73,206100.0,47.9275,47.9803,47.9275,47.9433,206100.0
2012-07-11 15:55:00,90.74,90.75,90.51,90.54,156300.0,47.9486,47.9539,47.8271,47.8429,156300.0
2012-07-12 09:30:00,90.51,90.88,90.32,90.65,171700.0,47.8271,48.0226,47.7267,47.901,171700.0
2012-07-12 09:35:00,90.6,90.64,90.44,90.53,48800.0,47.8746,47.8957,47.7901,47.8376,48800.0
2012-07-12 09:40:00,90.57,90.58,90.34,90.35,45000.0,47.8588,47.864,47.7372,47.7425,45000.0
2012-07-12 09:45:00,90.34,90.41,90.22,90.35,51300.0,47.7372,47.7742,47.6738,47.7425,51300.0
2012-07-12 09:50:00,90.37,90.41,90.31,90.33,46000.0,47.7531,47.7742,47.7214,47.7319,46000.0
2012-07-12 09:55:00,90.35,90.4,90.23,90.23,38600.0,47.7425,47.7689,47.6791,47.6791,38600.0
2012-07-12 10:00:00,90.24,90.24,90.07,90.19,101200.0,47.6844,47.6844,47.5946,47.658,101200.0
2012-07-12 10:05:00,90.18,90.25,90.13,90.21,32900.0,47.6527,47.6897,47.6263,47.6685,32900.0
2012-07-12 10:10:00,90.2,90.3,90.17,90.3,41100.0,47.6632,47.7161,47.6474,47.7161,41100.0
2012-07-12 10:15:00,90.3,90.36,90.24,90.35,56000.0,47.7161,47.7478,47.6844,47.7425,56000.0
2012-07-12 10:20:00,90.36,90.4,90.32,90.38,27400.0,47.7478,47.7689,47.7267,47.7584,27400.0
2012-07-12 10:25:00,90.39,90.44,90.32,90.4,38200.0,47.7636,47.7901,47.7267,47.7689,38200.0
2012-07-12 10:30:00,90.4,90.54,90.38,90.54,36500.0,47.7689,47.8429,47.7584,47.8429,36500.0
2012-07-12 10:35:00,90.53,90.61,90.46,90.46,33000.0,47.8376,47.8799,47.8006,47.8006,33000.0
2012-07-12 10:40:00,90.47,90.48,90.37,90.46,44600.0,47.8059,47.8112,47.7531,47.8006,44600.0
2012-07-12 10:45:00,90.46,90.48,90.43,90.48,52700.0,47.8006,47.8112,47.7848,47.8112,52700.0
2012-07-12 10:50:00,90.47,90.56,90.41,90.52,49900.0,47.8059,47.8535,47.7742,47.8323,49900.0
2012-07-12 10:55:00,90.52,90.63,90.52,90.6,30400.0,47.8323,47.8905,47.8323,47.8746,30400.0
2012-07-12 11:00:00,90.61,90.63,90.56,90.59,43400.0,47.8799,47.8905,47.8535,47.8693,43400.0
2012-07-12 11:05:00,90.59,90.62,90.52,90.6,44400.0,47.8693,47.8852,47.8323,47.8746,44400.0
2012-07-12 11:10:00,90.6,90.62,90.49,90.5,28000.0,47.8746,47.8852,47.8165,47.8218,28000.0
2012-07-12 11:15:00,90.48,90.52,90.46,90.46,31200.0,47.8112,47.8323,47.8006,47.8006,31200.0
2012-07-12 11:20:00,90.48,90.51,90.46,90.51,24500.0,47.8112,47.8271,47.8006,47.8271,24500.0
2012-07-12 11:25:00,90.51,90.55,90.48,90.5,33600.0,47.8271,47.8482,47.8112,47.8218,33600.0
2012-07-12 11:30:00,90.5,90.51,90.45,90.46,26000.0,47.8218,47.8271,47.7953,47.8006,26000.0
2012-07-12 11:35:00,90.46,90.49,90.43,90.43,25500.0,47.8006,47.8165,47.7848,47.7848,25500.0
2012-07-12 11:40:00,90.42,90.47,90.42,90.47,22400.0,47.7795,47.8059,47.7795,47.8059,22400.0
2012-07-12 11:45:00,90.47,90.51,90.46,90.47,39400.0,47.8059,47.8271,47.8006,47.8059,39400.0
2012-07-12 11:50:00,90.47,90.49,90.4,90.42,37200.0,47.8059,47.8165,47.7689,47.7795,37200.0
2012-07-12 11:55:00,90.42,90.46,90.41,90.42,39800.0,47.7795,47.8006,47.7742,47.7795,39800.0
2012-07-12 12:00:00,90.42,90.44,90.35,90.35,30900.0,47.7795,47.7901,47.7425,47.7425,30900.0
2012-07-12 12:05:00,90.35,90.38,90.31,90.34,28300.0,47.7425,47.7584,47.7214,47.7372,28300.0
2012-07-12 12:10:00,90.33,90.33,90.31,90.33,15700.0,47.7319,47.7319,47.7214,47.7319,15700.0
2012-07-12 12:15:00,90.35,90.4,90.31,90.32,57700.0,47.7425,47.7689,47.7214,47.7267,57700.0
2012-07-12 12:20:00,90.32,90.38,90.31,90.34,29200.0,47.7267,47.7584,47.7214,47.7372,29200.0
2012-07-12 12:25:00,90.34,90.34,90.27,90.29,23500.0,47.7372,47.7372,47.7002,47.7108,23500.0
2012-07-12 12:30:00,90.29,90.33,90.25,90.29,24600.0,47.7108,47.7319,47.6897,47.7108,24600.0
2012-07-12 12:35:00,90.3,90.31,90.23,90.29,34000.0,47.7161,47.7214,47.6791,47.7108,34000.0
2012-07-12 12:40:00,90.29,90.29,90.23,90.28,26800.0,47.7108,47.7108,47.6791,47.7055,26800.0
2012-07-12 12:45:00,90.28,90.31,90.27,90.3,35700.0,47.7055,47.7214,47.7002,47.7161,35700.0
2012-07-12 12:50:00,90.3,90.31,90.28,90.28,31800.0,47.7161,47.7214,47.7055,47.7055,31800.0
2012-07-12 12:55:00,90.28,90.45,90.28,90.44,50200.0,47.7055,47.7953,47.7055,47.7901,50200.0
2012-07-12 13:00:00,90.45,90.5,90.44,90.45,65300.0,47.7953,47.8218,47.7901,47.7953,65300.0
2012-07-12 13:05:00,90.45,90.51,90.43,90.45,53700.0,47.7953,47.8271,47.7848,47.7953,53700.0
2012-07-12 13:10:00,90.45,90.47,90.42,90.42,41600.0,47.7953,47.8059,47.7795,47.7795,41600.0
2012-07-12 13:15:00,90.43,90.44,90.33,90.33,24000.0,47.7848,47.7901,47.7319,47.7319,24000.0
2012-07-12 13:20:00,90.33,90.43,90.33,90.38,30800.0,47.7319,47.7848,47.7319,47.7584,30800.0
2012-07-12 13:25:00,90.38,90.47,90.37,90.37,57100.0,47.7584,47.8059,47.7531,47.7531,57100.0
2012-07-12 13:30:00,90.38,90.4,90.36,90.38,30600.0,47.7584,47.7689,47.7478,47.7584,30600.0
2012-07-12 13:35:00,90.38,90.45,90.35,90.36,55600.0,47.7584,47.7953,47.7425,47.7478,55600.0
2012-07-12 13:40:00,90.36,90.38,90.32,90.35,40000.0,47.7478,47.7584,47.7267,47.7425,40000.0
2012-07-12 13:45:00,90.35,90.45,90.35,90.42,46200.0,47.7425,47.7953,47.7425,47.7795,46200.0
2012-07-12 13:50:00,90.4,90.41,90.26,90.27,35900.0,47.7689,47.7742,47.695,47.7002,35900.0
2012-07-12 13:55:00,90.26,90.31,90.2,90.24,66100.0,47.695,47.7214,47.6632,47.6844,66100.0
2012-07-12 14:00:00,90.26,90.32,90.23,90.27,74100.0,47.695,47.7267,47.6791,47.7002,74100.0
2012-07-12 14:05:00,90.27,90.38,90.26,90.34,59600.0,47.7002,47.7584,47.695,47.7372,59600.0
2012-07-12 14:10:00,90.33,90.35,90.21,90.21,55200.0,47.7319,47.7425,47.6685,47.6685,55200.0
2012-07-12 14:15:00,90.21,90.3,90.2,90.26,68600.0,47.6685,47.7161,47.6632,47.695,68600.0
2012-07-12 14:20:00,90.26,90.33,90.25,90.29,46600.0,47.695,47.7319,47.6897,47.7108,46600.0
2012-07-12 14:25:00,90.3,90.33,90.28,90.3,48300.0,47.7161,47.7319,47.7055,47.7161,48300.0
2012-07-12 14:30:00,90.3,90.4,90.29,90.36,80300.0,47.7161,47.7689,47.7108,47.7478,80300.0
2012-07-12 14:35:00,90.36,90.38,90.28,90.3,61400.0,47.7478,47.7584,47.7055,47.7161,61400.0
2012-07-12 14:40:00,90.29,90.36,90.29,90.3,53900.0,47.7108,47.7478,47.7108,47.7161,53900.0
2012-07-12 14:45:00,90.31,90.31,90.2,90.22,61900.0,47.7214,47.7214,47.6632,47.6738,61900.0
2012-07-12 14:50:00,90.22,90.28,90.2,90.22,46400.0,47.6738,47.7055,47.6632,47.6738,46400.0
2012-07-12 14:55:00,90.21,90.25,90.15,90.18,50300.0,47.6685,47.6897,47.6368,47.6527,50300.0
2012-07-12 15:00:00,90.18,90.23,90.13,90.23,65300.0,47.6527,47.6791,47.6263,47.6791,65300.0
2012-07-12 15:05:00,90.23,90.26,90.21,90.23,38700.0,47.6791,47.695,47.6685,47.6791,38700.0
2012-07-12 15:10:00,90.23,90.23,90.15,90.16,109600.0,47.6791,47.6791,47.6368,47.6421,109600.0
2012-07-12 15:15:00,90.16,90.22,90.12,90.15,84700.0,47.6421,47.6738,47.621,47.6368,84700.0
2012-07-12 15:20:00,90.15,90.25,90.13,90.23,80300.0,47.6368,47.6897,47.6263,47.6791,80300.0
2012-07-12 15:25:00,90.23,90.28,90.14,90.19,87100.0,47.6791,47.7055,47.6315,47.658,87100.0
2012-07-12 15:30:00,90.18,90.26,90.15,90.16,123500.0,47.6527,47.695,47.6368,47.6421,123500.0
2012-07-12 15:35:00,90.17,90.19,90.1,90.11,105000.0,47.6474,47.658,47.6104,47.6157,105000.0
2012-07-12 15:40:00,90.1,90.21,90.1,90.15,91600.0,47.6104,47.6685,47.6104,47.6368,91600.0
2012-07-12 15:45:00,90.13,90.18,90.07,90.16,133500.0,47.6263,47.6527,47.5946,47.6421,133500.0
2012-07-12 15:50:00,90.15,90.16,90.04,90.05,129100.0,47.6368,47.6421,47.5787,47.584,129100.0
2012-07-12 15:55:00,90.06,90.06,89.89,89.89,332600.0,47.5893,47.5893,47.4994,47.4994,332600.0
2012-07-13 09:30:00,90.1,90.18,89.75,89.77,108100.0,47.6104,47.6527,47.4255,47.436,108100.0
2012-07-13 09:35:00,89.77,90.03,89.76,89.98,42200.0,47.436,47.5734,47.4307,47.547,42200.0
2012-07-13 09:40:00,89.98,90.12,89.9,90.06,62000.0,47.547,47.621,47.5047,47.5893,62000.0
2012-07-13 09:45:00,90.09,90.17,89.99,90.04,60300.0,47.6051,47.6474,47.5523,47.5787,60300.0
2012-07-13 09:50:00,90.03,90.06,89.96,89.99,52100.0,47.5734,47.5893,47.5364,47.5523,52100.0
2012-07-13 09:55:00,89.99,90.02,89.96,90.0,46100.0,47.5523,47.5681,47.5364,47.5576,46100.0
2012-07-13 10:00:00,90.0,90.26,89.99,90.26,118900.0,47.5576,47.695,47.5523,47.695,118900.0
2012-07-13 10:05:00,90.27,90.49,90.26,90.44,62400.0,47.7002,47.8165,47.695,47.7901,62400.0
2012-07-13 10:10:00,90.44,90.46,90.37,90.43,156900.0,47.7901,47.8006,47.7531,47.7848,156900.0
2012-07-13 10:15:00,90.44,90.44,90.34,90.34,32500.0,47.7901,47.7901,47.7372,47.7372,32500.0
2012-07-13 10:20:00,90.33,90.37,90.25,90.25,39000.0,47.7319,47.7531,47.6897,47.6897,39000.0
2012-07-13 10:25:00,90.25,90.3,90.24,90.29,51100.0,47.6897,47.7161,47.6844,47.7108,51100.0
2012-07-13 10:30:00,90.28,90.29,90.21,90.26,28300.0,47.7055,47.7108,47.6685,47.695,28300.0
2012-07-13 10:35:00,90.26,90.27,90.18,90.24,24500.0,47.695,47.7002,47.6527,47.6844,24500.0
2012-07-13 10:40:00,90.24,90.25,90.2,90.22,17700.0,47.6844,47.6897,47.6632,47.6738,17700.0
2012-07-13 10:45:00,90.23,90.27,90.22,90.23,25900.0,47.6791,47.7002,47.6738,47.6791,25900.0
2012-07-13 10:50:00,90.23,90.26,90.2,90.26,35300.0,47.6791,47.695,47.6632,47.695,35300.0
2012-07-13 10:55:00,90.26,90.27,90.22,90.23,25500.0,47.695,47.7002,47.6738,47.6791,25500.0
2012-07-13 11:00:00,90.24,90.27,90.2,90.24,56700.0,47.6844,47.7002,47.6632,47.6844,56700.0
2012-07-13 11:05:00,90.24,90.27,90.22,90.23,30600.0,47.6844,47.7002,47.6738,47.6791,30600.0
2012-07-13 11:10:00,90.23,90.29,90.23,90.29,32500.0,47.6791,47.7108,47.6791,47.7108,32500.0
2012-07-13 11:15:00,90.3,90.32,90.25,90.26,28500.0,47.7161,47.7267,47.6897,47.695,28500.0
2012-07-13 11:20:00,90.26,90.26,90.17,90.18,30000.0,47.695,47.695,47.6474,47.6527,30000.0
2012-07-13 11:25:00,90.18,90.2,90.16,90.19,19300.0,47.6527,47.6632,47.6421,47.658,19300.0
2012-07-13 11:30:00,90.19,90.26,90.19,90.25,24000.0,47.658,47.695,47.658,47.6897,24000.0
2012-07-13 11:35:00,90.25,90.28,90.23,90.24,18500.0,47.6897,47.7055,47.6791,47.6844,18500.0
2012-07-13 11:40:00,90.23,90.25,90.21,90.23,22100.0,47.6791,47.6897,47.6685,47.6791,22100.0
2012-07-13 11:45:00,90.23,90.25,90.19,90.2,38600.0,47.6791,47.6897,47.658,47.6632,38600.0
2012-07-13 11:50:00,90.2,90.24,90.2,90.23,24000.0,47.6632,47.6844,47.6632,47.6791,24000.0
2012-07-13 11:55:00,90.22,90.25,90.2,90.2,26100.0,47.6738,47.6897,47.6632,47.6632,26100.0
2012-07-13 12:00:00,90.21,90.24,90.19,90.23,18800.0,47.6685,47.6844,47.658,47.6791,18800.0
2012-07-13 12:05:00,90.23,90.23,90.17,90.19,26900.0,47.6791,47.6791,47.6474,47.658,26900.0
2012-07-13 12:10:00,90.2,90.25,90.19,90.23,18800.0,47.6632,47.6897,47.658,47.6791,18800.0
2012-07-13 12:15:00,90.24,90.25,90.18,90.18,17200.0,47.6844,47.6897,47.6527,47.6527,17200.0
2012-07-13 12:20:00,90.18,90.18,90.13,90.16,15500.0,47.6527,47.6527,47.6263,47.6421,15500.0
2012-07-13 12:25:00,90.16,90.18,90.15,90.15,10700.0,47.6421,47.6527,47.6368,47.6368,10700.0
2012-07-13 12:30:00,90.15,90.16,90.14,90.16,13800.0,47.6368,47.6421,47.6315,47.6421,13800.0
2012-07-13 12:35:00,90.17,90.17,90.11,90.17,20800.0,47.6474,47.6474,47.6157,47.6474,20800.0
2012-07-13 12:40:00,90.17,90.18,90.14,90.16,20300.0,47.6474,47.6527,47.6315,47.6421,20300.0
2012-07-13 12:45:00,90.16,90.18,90.13,90.16,20200.0,47.6421,47.6527,47.6263,47.6421,20200.0
2012-07-13 12:50:00,90.16,90.16,90.14,90.15,18600.0,47.6421,47.6421,47.6315,47.6368,18600.0
2012-07-13 12:55:00,90.15,90.16,90.12,90.14,17900.0,47.6368,47.6421,47.621,47.6315,17900.0
2012-07-13 13:00:00,90.13,90.21,90.13,90.2,16000.0,47.6263,47.6685,47.6263,47.6632,16000.0
2012-07-13 13:05:00,90.21,90.22,90.19,90.2,17500.0,47.6685,47.6738,47.658,47.6632,17500.0
2012-07-13 13:10:00,90.21,90.22,90.16,90.19,20800.0,47.6685,47.6738,47.6421,47.658,20800.0
2012-07-13 13:15:00,90.19,90.19,90.16,90.17,8700.0,47.658,47.658,47.6421,47.6474,8700.0
2012-07-13 13:20:00,90.17,90.17,90.13,90.14,13600.0,47.6474,47.6474,47.6263,47.6315,13600.0
2012-07-13 13:25:00,90.14,90.15,90.09,90.1,16400.0,47.6315,47.6368,47.6051,47.6104,16400.0
2012-07-13 13:30:00,90.1,90.11,90.05,90.06,12600.0,47.6104,47.6157,47.584,47.5893,12600.0
2012-07-13 13:35:00,90.05,90.1,90.05,90.1,13500.0,47.584,47.6104,47.584,47.6104,13500.0
2012-07-13 13:40:00,90.11,90.19,90.11,90.18,19000.0,47.6157,47.658,47.6157,47.6527,19000.0
2012-07-13 13:45:00,90.18,90.19,90.16,90.16,16400.0,47.6527,47.658,47.6421,47.6421,16400.0
2012-07-13 13:50:00,90.15,90.16,90.08,90.12,31500.0,47.6368,47.6421,47.5998,47.621,31500.0
2012-07-13 13:55:00,90.13,90.13,90.06,90.11,17200.0,47.6263,47.6263,47.5893,47.6157,17200.0
2012-07-13 14:00:00,90.11,90.13,90.02,90.02,26000.0,47.6157,47.6263,47.5681,47.5681,26000.0
2012-07-13 14:05:00,90.02,90.05,90.0,90.01,29700.0,47.5681,47.584,47.5576,47.5628,29700.0
2012-07-13 14:10:00,90.01,90.01,89.99,89.99,22400.0,47.5628,47.5628,47.5523,47.5523,22400.0
2012-07-13 14:15:00,89.99,90.02,89.98,90.01,23800.0,47.5523,47.5681,47.547,47.5628,23800.0
2012-07-13 14:20:00,90.01,90.02,89.93,90.0,34000.0,47.5628,47.5681,47.5206,47.5576,34000.0
2012-07-13 14:25:00,90.0,90.06,89.97,90.01,52400.0,47.5576,47.5893,47.5417,47.5628,52400.0
2012-07-13 14:30:00,90.01,90.08,90.0,90.08,22500.0,47.5628,47.5998,47.5576,47.5998,22500.0
2012-07-13 14:35:00,90.07,90.07,90.03,90.06,21900.0,47.5946,47.5946,47.5734,47.5893,21900.0
2012-07-13 14:40:00,90.06,90.08,90.02,90.05,23900.0,47.5893,47.5998,47.5681,47.584,23900.0
2012-07-13 14:45:00,90.05,90.1,90.03,90.1,23500.0,47.584,47.6104,47.5734,47.6104,23500.0
2012-07-13 14:50:00,90.1,90.1,90.06,90.1,19800.0,47.6104,47.6104,47.5893,47.6104,19800.0
2012-07-13 14:55:00,90.1,90.1,90.03,90.05,43600.0,47.6104,47.6104,47.5734,47.584,43600.0
2012-07-13 15:00:00,90.06,90.09,90.05,90.06,81800.0,47.5893,47.6051,47.584,47.5893,81800.0
2012-07-13 15:05:00,90.06,90.07,90.05,90.07,26200.0,47.5893,47.5946,47.584,47.5946,26200.0
2012-07-13 15:10:00,90.06,90.08,90.05,90.06,75500.0,47.5893,47.5998,47.584,47.5893,75500.0
2012-07-13 15:15:00,90.05,90.06,90.04,90.05,32600.0,47.584,47.5893,47.5787,47.584,32600.0
2012-07-13 15:20:00,90.05,90.08,90.04,90.06,46300.0,47.584,47.5998,47.5787,47.5893,46300.0
2012-07-13 15:25:00,90.06,90.09,90.01,90.04,40200.0,47.5893,47.6051,47.5628,47.5787,40200.0
2012-07-13 15:30:00,90.04,90.06,90.01,90.04,54400.0,47.5787,47.5893,47.5628,47.5787,54400.0
2012-07-13 15:35:00,90.03,90.07,90.0,90.02,41800.0,47.5734,47.5946,47.5576,47.5681,41800.0
2012-07-13 15:40:00,90.02,90.2,90.02,90.2,77900.0,47.5681,47.6632,47.5681,47.6632,77900.0
2012-07-13 15:45:00,90.2,90.22,90.12,90.22,94800.0,47.6632,47.6738,47.621,47.6738,94800.0
2012-07-13 15:50:00,90.22,90.24,90.11,90.22,130600.0,47.6738,47.6844,47.6157,47.6738,130600.0
2012-07-13 15:55:00,90.23,90.28,90.17,90.22,209100.0,47.6791,47.7055,47.6474,47.6738,209100.0
2012-07-16 09:30:00,90.0,90.9,90.0,90.63,115200.0,47.5576,48.0331,47.5576,47.8905,115200.0
2012-07-16 09:35:00,90.64,90.79,90.55,90.69,31000.0,47.8957,47.975,47.8482,47.9222,31000.0
2012-07-16 09:40:00,90.69,90.93,90.65,90.84,54500.0,47.9222,48.049,47.901,48.0014,54500.0
2012-07-16 09:45:00,90.83,90.99,90.83,90.92,66300.0,47.9961,48.0807,47.9961,48.0437,66300.0
2012-07-16 09:50:00,90.92,90.99,90.87,90.95,98400.0,48.0437,48.0807,48.0173,48.0596,98400.0
2012-07-16 09:55:00,90.94,90.96,90.85,90.85,28300.0,48.0543,48.0648,48.0067,48.0067,28300.0
2012-07-16 10:00:00,90.85,90.87,90.57,90.58,114500.0,48.0067,48.0173,47.8588,47.864,114500.0
2012-07-16 10:05:00,90.59,90.59,90.49,90.52,41000.0,47.8693,47.8693,47.8165,47.8323,41000.0
2012-07-16 10:10:00,90.53,90.58,90.46,90.48,48600.0,47.8376,47.864,47.8006,47.8112,48600.0
2012-07-16 10:15:00,90.48,90.53,90.44,90.51,49400.0,47.8112,47.8376,47.7901,47.8271,49400.0
2012-07-16 10:20:00,90.51,90.51,90.45,90.45,28000.0,47.8271,47.8271,47.7953,47.7953,28000.0
2012-07-16 10:25:00,90.44,90.56,90.43,90.55,64300.0,47.7901,47.8535,47.7848,47.8482,64300.0
2012-07-16 10:30:00,90.55,90.63,90.54,90.63,38900.0,47.8482,47.8905,47.8429,47.8905,38900.0
2012-07-16 10:35:00,90.62,90.92,90.62,90.86,73300.0,47.8852,48.0437,47.8852,48.012,73300.0
2012-07-16 10:40:00,90.85,90.9,90.78,90.83,43600.0,48.0067,48.0331,47.9697,47.9961,43600.0
2012-07-16 10:45:00,90.83,90.84,90.76,90.78,30100.0,47.9961,48.0014,47.9592,47.9697,30100.0
2012-07-16 10:50:00,90.77,90.85,90.76,90.82,54700.0,47.9644,48.0067,47.9592,47.9909,54700.0
2012-07-16 10:55:00,90.81,90.86,90.81,90.86,39900.0,47.9856,48.012,47.9856,48.012,39900.0
2012-07-16 11:00:00,90.87,90.89,90.81,90.85,47200.0,48.0173,48.0279,47.9856,48.0067,47200.0
2012-07-16 11:05:00,90.86,90.93,90.85,90.92,19300.0,48.012,48.049,48.0067,48.0437,19300.0
2012-07-16 11:10:00,90.92,91.0,90.92,90.98,36000.0,48.0437,48.086,48.0437,48.0754,36000.0
2012-07-16 11:15:00,90.99,91.0,90.92,90.95,40900.0,48.0807,48.086,48.0437,48.0596,40900.0
2012-07-16 11:20:00,90.94,90.97,90.85,90.85,36200.0,48.0543,48.0701,48.0067,48.0067,36200.0
2012-07-16 11:25:00,90.84,90.84,90.73,90.73,31400.0,48.0014,48.0014,47.9433,47.9433,31400.0
2012-07-16 11:30:00,90.74,90.84,90.72,90.83,21200.0,47.9486,48.0014,47.938,47.9961,21200.0
2012-07-16 11:35:00,90.82,90.92,90.81,90.91,25300.0,47.9909,48.0437,47.9856,48.0384,25300.0
2012-07-16 11:40:00,90.91,90.91,90.85,90.87,29500.0,48.0384,48.0384,48.0067,48.0173,29500.0
2012-07-16 11:45:00,90.86,90.89,90.83,90.84,24600.0,48.012,48.0279,47.9961,48.0014,24600.0
2012-07-16 11:50:00,90.84,90.92,90.83,90.91,44000.0,48.0014,48.0437,47.9961,48.0384,44000.0
2012-07-16 11:55:00,90.91,90.95,90.89,90.95,39300.0,48.0384,48.0596,48.0279,48.0596,39300.0
2012-07-16 12:00:00,90.94,90.96,90.91,90.93,42800.0,48.0543,48.0648,48.0384,48.049,42800.0
2012-07-16 12:05:00,90.93,90.96,90.92,90.93,30500.0,48.049,48.0648,48.0437,48.049,30500.0
2012-07-16 12:10:00,90.92,90.97,90.91,90.92,35100.0,48.0437,48.0701,48.0384,48.0437,35100.0
2012-07-16 12:15:00,90.93,90.95,90.9,90.94,38000.0,48.049,48.0596,48.0331,48.0543,38000.0
2012-07-16 12:20:00,90.94,90.99,90.93,90.97,41100.0,48.0543,48.0807,48.049,48.0701,41100.0
2012-07-16 12:25:00,90.97,91.0,90.93,90.97,43800.0,48.0701,48.086,48.049,48.0701,43800.0
2012-07-16 12:30:00,90.97,90.99,90.96,90.99,19700.0,48.0701,48.0807,48.0648,48.0807,19700.0
2012-07-16 12:35:00,90.99,91.0,90.89,90.89,43500.0,48.0807,48.086,48.0279,48.0279,43500.0
2012-07-16 12:40:00,90.89,90.9,90.82,90.86,44400.0,48.0279,48.0331,47.9909,48.012,44400.0
2012-07-16 12:45:00,90.85,90.89,90.85,90.89,19400.0,48.0067,48.0279,48.0067,48.0279,19400.0
2012-07-16 12:50:00,90.88,90.93,90.87,90.88,25400.0,48.0226,48.049,48.0173,48.0226,25400.0
2012-07-16 12:55:00,90.88,90.93,90.86,90.91,25700.0,48.0226,48.049,48.012,48.0384,25700.0
2012-07-16 13:00:00,90.91,90.96,90.83,90.84,30500.0,48.0384,48.0648,47.9961,48.0014,30500.0
2012-07-16 13:05:00,90.83,90.84,90.78,90.79,13300.0,47.9961,48.0014,47.9697,47.975,13300.0
2012-07-16 13:10:00,90.78,90.79,90.7,90.71,32700.0,47.9697,47.975,47.9275,47.9327,32700.0
2012-07-16 13:15:00,90.72,90.73,90.65,90.67,21600.0,47.938,47.9433,47.901,47.9116,21600.0
2012-07-16 13:20:00,90.66,90.66,90.62,90.63,18700.0,47.9063,47.9063,47.8852,47.8905,18700.0
2012-07-16 13:25:00,90.64,90.69,90.64,90.69,29400.0,47.8957,47.9222,47.8957,47.9222,29400.0
2012-07-16 13:30:00,90.68,90.79,90.68,90.75,47600.0,47.9169,47.975,47.9169,47.9539,47600.0
2012-07-16 13:35:00,90.75,90.77,90.74,90.75,16700.0,47.9539,47.9644,47.9486,47.9539,16700.0
2012-07-16 13:40:00,90.75,90.75,90.69,90.69,17400.0,47.9539,47.9539,47.9222,47.9222,17400.0
2012-07-16 13:45:00,90.69,90.76,90.68,90.73,27400.0,47.9222,47.9592,47.9169,47.9433,27400.0
2012-07-16 13:50:00,90.74,90.75,90.71,90.73,13600.0,47.9486,47.9539,47.9327,47.9433,13600.0
2012-07-16 13:55:00,90.72,90.74,90.67,90.68,22600.0,47.938,47.9486,47.9116,47.9169,22600.0
2012-07-16 14:00:00,90.68,90.73,90.68,90.71,20700.0,47.9169,47.9433,47.9169,47.9327,20700.0
2012-07-16 14:05:00,90.7,90.75,90.7,90.74,8800.0,47.9275,47.9539,47.9275,47.9486,8800.0
2012-07-16 14:10:00,90.75,90.76,90.71,90.72,67700.0,47.9539,47.9592,47.9327,47.938,67700.0
2012-07-16 14:15:00,90.72,90.81,90.71,90.81,46000.0,47.938,47.9856,47.9327,47.9856,46000.0
2012-07-16 14:20:00,90.81,90.85,90.81,90.84,26300.0,47.9856,48.0067,47.9856,48.0014,26300.0
2012-07-16 14:25:00,90.84,90.87,90.83,90.86,22200.0,48.0014,48.0173,47.9961,48.012,22200.0
2012-07-16 14:30:00,90.86,90.87,90.79,90.79,30800.0,48.012,48.0173,47.975,47.975,30800.0
2012-07-16 14:35:00,90.79,90.82,90.78,90.81,20200.0,47.975,47.9909,47.9697,47.9856,20200.0
2012-07-16 14:40:00,90.8,90.84,90.8,90.84,16400.0,47.9803,48.0014,47.9803,48.0014,16400.0
2012-07-16 14:45:00,90.83,90.86,90.83,90.85,15100.0,47.9961,48.012,47.9961,48.0067,15100.0
2012-07-16 14:50:00,90.86,90.9,90.85,90.87,24300.0,48.012,48.0331,48.0067,48.0173,24300.0
2012-07-16 14:55:00,90.87,90.92,90.87,90.92,28700.0,48.0173,48.0437,48.0173,48.0437,28700.0
2012-07-16 15:00:00,90.91,90.95,90.89,90.95,45100.0,48.0384,48.0596,48.0279,48.0596,45100.0
2012-07-16 15:05:00,90.95,90.96,90.94,90.94,43900.0,48.0596,48.0648,48.0543,48.0543,43900.0
2012-07-16 15:10:00,90.94,90.96,90.93,90.95,30100.0,48.0543,48.0648,48.049,48.0596,30100.0
2012-07-16 15:15:00,90.96,90.97,90.88,90.88,74000.0,48.0648,48.0701,48.0226,48.0226,74000.0
2012-07-16 15:20:00,90.89,90.9,90.83,90.87,49800.0,48.0279,48.0331,47.9961,48.0173,49800.0
2012-07-16 15:25:00,90.86,90.87,90.81,90.83,33900.0,48.012,48.0173,47.9856,47.9961,33900.0
2012-07-16 15:30:00,90.84,90.84,90.75,90.82,37900.0,48.0014,48.0014,47.9539,47.9909,37900.0
2012-07-16 15:35:00,90.82,90.82,90.68,90.7,40300.0,47.9909,47.9909,47.9169,47.9275,40300.0
2012-07-16 15:40:00,90.71,90.73,90.65,90.73,44400.0,47.9327,47.9433,47.901,47.9433,44400.0
2012-07-16 15:45:00,90.73,90.73,90.62,90.64,99900.0,47.9433,47.9433,47.8852,47.8957,99900.0
2012-07-16 15:50:00,90.64,90.72,90.64,90.72,88100.0,47.8957,47.938,47.8957,47.938,88100.0
2012-07-16 15:55:00,90.72,90.8,90.63,90.79,236100.0,47.938,47.9803,47.8905,47.975,236100.0
2012-07-17 09:30:00,90.53,91.0,90.37,90.64,116800.0,47.8376,48.086,47.7531,47.8957,116800.0
2012-07-17 09:35:00,90.64,90.79,90.39,90.39,58400.0,47.8957,47.975,47.7636,47.7636,58400.0
2012-07-17 09:40:00,90.4,90.56,90.4,90.46,29500.0,47.7689,47.8535,47.7689,47.8006,29500.0
2012-07-17 09:45:00,90.47,90.7,90.47,90.67,82100.0,47.8059,47.9275,47.8059,47.9116,82100.0
2012-07-17 09:50:00,90.66,90.75,90.66,90.69,40600.0,47.9063,47.9539,47.9063,47.9222,40600.0
2012-07-17 09:55:00,90.71,90.82,90.71,90.8,41100.0,47.9327,47.9909,47.9327,47.9803,41100.0
2012-07-17 10:00:00,90.81,90.81,90.48,90.51,86700.0,47.9856,47.9856,47.8112,47.8271,86700.0
2012-07-17 10:05:00,90.51,90.52,90.37,90.46,60000.0,47.8271,47.8323,47.7531,47.8006,60000.0
2012-07-17 10:10:00,90.45,90.45,90.22,90.25,58400.0,47.7953,47.7953,47.6738,47.6897,58400.0
2012-07-17 10:15:00,90.26,90.26,90.1,90.13,78000.0,47.695,47.695,47.6104,47.6263,78000.0
2012-07-17 10:20:00,90.14,90.15,89.96,89.98,99600.0,47.6315,47.6368,47.5364,47.547,99600.0
2012-07-17 10:25:00,89.99,90.0,89.91,90.0,53000.0,47.5523,47.5576,47.51,47.5576,53000.0
2012-07-17 10:30:00,89.98,90.0,89.9,89.9,47300.0,47.547,47.5576,47.5047,47.5047,47300.0
2012-07-17 10:35:00,89.9,89.93,89.77,89.8,54400.0,47.5047,47.5206,47.436,47.4519,54400.0
2012-07-17 10:40:00,89.8,89.82,89.62,89.62,53900.0,47.4519,47.4624,47.3568,47.3568,53900.0
2012-07-17 10:45:00,89.61,89.64,89.55,89.59,48700.0,47.3515,47.3673,47.3198,47.3409,48700.0
2012-07-17 10:50:00,89.6,89.61,89.35,89.38,112100.0,47.3462,47.3515,47.2141,47.2299,112100.0
2012-07-17 10:55:00,89.38,89.42,89.25,89.3,82000.0,47.2299,47.2511,47.1612,47.1877,82000.0
2012-07-17 11:00:00,89.3,89.55,89.26,89.55,71000.0,47.1877,47.3198,47.1665,47.3198,71000.0
2012-07-17 11:05:00,89.55,89.74,89.53,89.65,46600.0,47.3198,47.4202,47.3092,47.3726,46600.0
2012-07-17 11:10:00,89.65,89.73,89.64,89.64,39400.0,47.3726,47.4149,47.3673,47.3673,39400.0
2012-07-17 11:15:00,89.64,89.72,89.64,89.67,31400.0,47.3673,47.4096,47.3673,47.3832,31400.0
2012-07-17 11:20:00,89.67,89.83,89.66,89.79,32500.0,47.3832,47.4677,47.3779,47.4466,32500.0
2012-07-17 11:25:00,89.8,89.87,89.76,89.81,33000.0,47.4519,47.4889,47.4307,47.4572,33000.0
2012-07-17 11:30:00,89.82,89.88,89.81,89.83,22000.0,47.4624,47.4942,47.4572,47.4677,22000.0
2012-07-17 11:35:00,89.82,89.89,89.8,89.82,35700.0,47.4624,47.4994,47.4519,47.4624,35700.0
2012-07-17 11:40:00,89.82,89.88,89.75,89.87,54800.0,47.4624,47.4942,47.4255,47.4889,54800.0
2012-07-17 11:45:00,89.87,90.01,89.86,89.98,41000.0,47.4889,47.5628,47.4836,47.547,41000.0
2012-07-17 11:50:00,89.98,90.0,89.94,89.95,48000.0,47.547,47.5576,47.5259,47.5311,48000.0
2012-07-17 11:55:00,89.94,89.99,89.83,89.84,227300.0,47.5259,47.5523,47.4677,47.473,227300.0
2012-07-17 12:00:00,89.84,89.98,89.84,89.96,44900.0,47.473,47.547,47.473,47.5364,44900.0
2012-07-17 12:05:00,89.96,90.04,89.96,90.03,38500.0,47.5364,47.5787,47.5364,47.5734,38500.0
2012-07-17 12:10:00,90.02,90.05,89.99,90.01,34700.0,47.5681,47.584,47.5523,47.5628,34700.0
2012-07-17 12:15:00,89.99,90.02,89.99,90.02,20600.0,47.5523,47.5681,47.5523,47.5681,20600.0
2012-07-17 12:20:00,90.02,90.13,90.0,90.06,32500.0,47.5681,47.6263,47.5576,47.5893,32500.0
2012-07-17 12:25:00,90.06,90.08,90.0,90.0,35300.0,47.5893,47.5998,47.5576,47.5576,35300.0
2012-07-17 12:30:00,90.01,90.07,89.97,90.01,60100.0,47.5628,47.5946,47.5417,47.5628,60100.0
2012-07-17 12:35:00,90.0,90.01,89.95,89.96,29100.0,47.5576,47.5628,47.5311,47.5364,29100.0
2012-07-17 12:40:00,89.96,89.97,89.89,89.9,37200.0,47.5364,47.5417,47.4994,47.5047,37200.0
2012-07-17 12:45:00,89.89,89.92,89.88,89.9,33200.0,47.4994,47.5153,47.4942,47.5047,33200.0
2012-07-17 12:50:00,89.9,89.94,89.87,89.93,21400.0,47.5047,47.5259,47.4889,47.5206,21400.0
2012-07-17 12:55:00,89.92,89.93,89.83,89.85,27200.0,47.5153,47.5206,47.4677,47.4783,27200.0
2012-07-17 13:00:00,89.84,89.92,89.84,89.9,19000.0,47.473,47.5153,47.473,47.5047,19000.0
2012-07-17 13:05:00,89.9,89.91,89.86,89.88,18600.0,47.5047,47.51,47.4836,47.4942,18600.0
2012-07-17 13:10:00,89.87,89.87,89.82,89.82,26100.0,47.4889,47.4889,47.4624,47.4624,26100.0
2012-07-17 13:15:00,89.82,89.89,89.8,89.84,22000.0,47.4624,47.4994,47.4519,47.473,22000.0
2012-07-17 13:20:00,89.84,89.91,89.82,89.91,37600.0,47.473,47.51,47.4624,47.51,37600.0
2012-07-17 13:25:00,89.91,90.03,89.9,89.95,33800.0,47.51,47.5734,47.5047,47.5311,33800.0
2012-07-17 13:30:00,89.95,90.07,89.95,90.03,30400.0,47.5311,47.5946,47.5311,47.5734,30400.0
2012-07-17 13:35:00,90.04,90.1,90.03,90.09,28400.0,47.5787,47.6104,47.5734,47.6051,28400.0
2012-07-17 13:40:00,90.08,90.15,90.08,90.1,52300.0,47.5998,47.6368,47.5998,47.6104,52300.0
2012-07-17 13:45:00,90.09,90.09,89.96,89.98,28000.0,47.6051,47.6051,47.5364,47.547,28000.0
2012-07-17 13:50:00,89.98,89.98,89.89,89.89,32800.0,47.547,47.547,47.4994,47.4994,32800.0
2012-07-17 13:55:00,89.89,90.0,89.89,89.98,29600.0,47.4994,47.5576,47.4994,47.547,29600.0
2012-07-17 14:00:00,89.98,90.02,89.95,89.95,36700.0,47.547,47.5681,47.5311,47.5311,36700.0
2012-07-17 14:05:00,89.95,90.02,89.95,90.01,24800.0,47.5311,47.5681,47.5311,47.5628,24800.0
2012-07-17 14:10:00,90.01,90.07,90.01,90.07,24700.0,47.5628,47.5946,47.5628,47.5946,24700.0
2012-07-17 14:15:00,90.07,90.08,90.03,90.06,22700.0,47.5946,47.5998,47.5734,47.5893,22700.0
2012-07-17 14:20:00,90.05,90.07,90.01,90.01,29900.0,47.584,47.5946,47.5628,47.5628,29900.0
2012-07-17 14:25:00,90.02,90.04,89.99,90.01,122600.0,47.5681,47.5787,47.5523,47.5628,122600.0
2012-07-17 14:30:00,90.02,90.03,89.99,90.02,31100.0,47.5681,47.5734,47.5523,47.5681,31100.0
2012-07-17 14:35:00,90.02,90.03,89.96,89.96,24800.0,47.5681,47.5734,47.5364,47.5364,24800.0
2012-07-17 14:40:00,89.96,89.99,89.95,89.96,35500.0,47.5364,47.5523,47.5311,47.5364,35500.0
2012-07-17 14:45:00,89.97,89.99,89.93,89.95,45100.0,47.5417,47.5523,47.5206,47.5311,45100.0
2012-07-17 14:50:00,89.96,89.97,89.9,89.9,34500.0,47.5364,47.5417,47.5047,47.5047,34500.0
2012-07-17 14:55:00,89.91,89.93,89.84,89.86,51900.0,47.51,47.5206,47.473,47.4836,51900.0
2012-07-17 15:00:00,89.85,89.89,89.82,89.86,42200.0,47.4783,47.4994,47.4624,47.4836,42200.0
2012-07-17 15:05:00,89.86,89.92,89.81,89.92,49200.0,47.4836,47.5153,47.4572,47.5153,49200.0
2012-07-17 15:10:00,89.92,90.0,89.92,89.99,34000.0,47.5153,47.5576,47.5153,47.5523,34000.0
2012-07-17 15:15:00,89.99,90.09,89.99,90.08,55900.0,47.5523,47.6051,47.5523,47.5998,55900.0
2012-07-17 15:20:00,90.08,90.09,90.07,90.08,31800.0,47.5998,47.6051,47.5946,47.5998,31800.0
2012-07-17 15:25:00,90.09,90.1,89.97,89.97,57700.0,47.6051,47.6104,47.5417,47.5417,57700.0
2012-07-17 15:30:00,89.97,90.02,89.94,90.02,47300.0,47.5417,47.5681,47.5259,47.5681,47300.0
2012-07-17 15:35:00,90.03,90.04,89.94,89.94,82300.0,47.5734,47.5787,47.5259,47.5259,82300.0
2012-07-17 15:40:00,89.95,90.07,89.94,90.04,75600.0,47.5311,47.5946,47.5259,47.5787,75600.0
2012-07-17 15:45:00,90.04,90.05,89.97,90.05,95600.0,47.5787,47.584,47.5417,47.584,95600.0
2012-07-17 15:50:00,90.05,90.12,90.04,90.06,126900.0,47.584,47.621,47.5787,47.5893,126900.0
2012-07-17 15:55:00,90.07,90.11,89.99,90.0,270100.0,47.5946,47.6157,47.5523,47.5576,270100.0
2012-07-18 09:30:00,89.9,90.0,89.68,89.68,115900.0,47.5047,47.5576,47.3885,47.3885,115900.0
2012-07-18 09:35:00,89.67,89.78,89.66,89.75,46900.0,47.3832,47.4413,47.3779,47.4255,46900.0
2012-07-18 09:40:00,89.75,89.79,89.63,89.67,74000.0,47.4255,47.4466,47.362,47.3832,74000.0
2012-07-18 09:45:00,89.63,89.65,89.4,89.44,75200.0,47.362,47.3726,47.2405,47.2616,75200.0
2012-07-18 09:50:00,89.44,89.56,89.35,89.36,70700.0,47.2616,47.3251,47.2141,47.2194,70700.0
2012-07-18 09:55:00,89.37,89.43,89.14,89.14,108300.0,47.2247,47.2564,47.1031,47.1031,108300.0
2012-07-18 10:00:00,89.15,89.38,89.01,89.34,130900.0,47.1084,47.2299,47.0344,47.2088,130900.0
2012-07-18 10:05:00,89.33,89.38,89.26,89.33,58900.0,47.2035,47.2299,47.1665,47.2035,58900.0
2012-07-18 10:10:00,89.33,89.38,89.25,89.25,31500.0,47.2035,47.2299,47.1612,47.1612,31500.0
2012-07-18 10:15:00,89.26,89.31,89.18,89.21,64500.0,47.1665,47.193,47.1243,47.1401,64500.0
2012-07-18 10:20:00,89.21,89.24,89.04,89.12,64200.0,47.1401,47.156,47.0503,47.0926,64200.0
2012-07-18 10:25:00,89.12,89.27,89.11,89.27,31300.0,47.0926,47.1718,47.0873,47.1718,31300.0
2012-07-18 10:30:00,89.27,89.28,89.17,89.23,34600.0,47.1718,47.1771,47.119,47.1507,34600.0
2012-07-18 10:35:00,89.23,89.48,89.23,89.46,47700.0,47.1507,47.2828,47.1507,47.2722,47700.0
2012-07-18 10:40:00,89.46,89.52,89.44,89.5,123100.0,47.2722,47.3039,47.2616,47.2934,123100.0
2012-07-18 10:45:00,89.5,89.51,89.46,89.48,41400.0,47.2934,47.2986,47.2722,47.2828,41400.0
2012-07-18 10:50:00,89.48,89.52,89.39,89.42,38500.0,47.2828,47.3039,47.2352,47.2511,38500.0
2012-07-18 10:55:00,89.39,89.43,89.37,89.38,31900.0,47.2352,47.2564,47.2247,47.2299,31900.0
2012-07-18 11:00:00,89.38,89.42,89.18,89.2,37100.0,47.2299,47.2511,47.1243,47.1348,37100.0
2012-07-18 11:05:00,89.2,89.21,89.13,89.15,27800.0,47.1348,47.1401,47.0978,47.1084,27800.0
2012-07-18 11:10:00,89.15,89.17,89.12,89.13,37200.0,47.1084,47.119,47.0926,47.0978,37200.0
2012-07-18 11:15:00,89.12,89.16,89.1,89.16,40200.0,47.0926,47.1137,47.082,47.1137,40200.0
2012-07-18 11:20:00,89.15,89.16,89.1,89.13,27100.0,47.1084,47.1137,47.082,47.0978,27100.0
2012-07-18 11:25:00,89.13,89.19,89.12,89.13,59900.0,47.0978,47.1295,47.0926,47.0978,59900.0
2012-07-18 11:30:00,89.13,89.22,89.12,89.21,39300.0,47.0978,47.1454,47.0926,47.1401,39300.0
2012-07-18 11:35:00,89.22,89.29,89.21,89.27,35600.0,47.1454,47.1824,47.1401,47.1718,35600.0
2012-07-18 11:40:00,89.28,89.29,89.12,89.12,48200.0,47.1771,47.1824,47.0926,47.0926,48200.0
2012-07-18 11:45:00,89.12,89.12,88.92,88.94,73000.0,47.0926,47.0926,46.9869,46.9974,73000.0
2012-07-18 11:50:00,88.96,89.05,88.95,89.03,40800.0,47.008,47.0556,47.0027,47.045,40800.0
2012-07-18 11:55:00,89.03,89.03,88.97,88.97,30500.0,47.045,47.045,47.0133,47.0133,30500.0
2012-07-18 12:00:00,88.98,89.06,88.97,89.01,29200.0,47.0186,47.0608,47.0133,47.0344,29200.0
2012-07-18 12:05:00,89.02,89.12,89.01,89.11,31200.0,47.0397,47.0926,47.0344,47.0873,31200.0
2012-07-18 12:10:00,89.1,89.13,89.08,89.11,44400.0,47.082,47.0978,47.0714,47.0873,44400.0
2012-07-18 12:15:00,89.1,89.16,89.08,89.14,58200.0,47.082,47.1137,47.0714,47.1031,58200.0
2012-07-18 12:20:00,89.14,89.23,89.13,89.15,34900.0,47.1031,47.1507,47.0978,47.1084,34900.0
2012-07-18 12:25:00,89.15,89.23,89.15,89.19,35000.0,47.1084,47.1507,47.1084,47.1295,35000.0
2012-07-18 12:30:00,89.2,89.22,89.15,89.18,44700.0,47.1348,47.1454,47.1084,47.1243,44700.0
2012-07-18 12:35:00,89.18,89.28,89.16,89.22,36900.0,47.1243,47.1771,47.1137,47.1454,36900.0
2012-07-18 12:40:00,89.22,89.22,89.1,89.12,23700.0,47.1454,47.1454,47.082,47.0926,23700.0
2012-07-18 12:45:00,89.12,89.33,89.12,89.32,40200.0,47.0926,47.2035,47.0926,47.1982,40200.0
2012-07-18 12:50:00,89.32,89.38,89.32,89.38,18500.0,47.1982,47.2299,47.1982,47.2299,18500.0
2012-07-18 12:55:00,89.38,89.46,89.36,89.36,36800.0,47.2299,47.2722,47.2194,47.2194,36800.0
2012-07-18 13:00:00,89.37,89.42,89.32,89.38,55400.0,47.2247,47.2511,47.1982,47.2299,55400.0
2012-07-18 13:05:00,89.39,89.5,89.39,89.49,19700.0,47.2352,47.2934,47.2352,47.2881,19700.0
2012-07-18 13:10:00,89.49,89.5,89.46,89.48,12800.0,47.2881,47.2934,47.2722,47.2828,12800.0
2012-07-18 13:15:00,89.48,89.5,89.45,89.49,16700.0,47.2828,47.2934,47.2669,47.2881,16700.0
2012-07-18 13:20:00,89.5,89.5,89.45,89.45,19300.0,47.2934,47.2934,47.2669,47.2669,19300.0
2012-07-18 13:25:00,89.45,89.5,89.41,89.5,21600.0,47.2669,47.2934,47.2458,47.2934,21600.0
2012-07-18 13:30:00,89.49,89.5,89.42,89.45,50800.0,47.2881,47.2934,47.2511,47.2669,50800.0
2012-07-18 13:35:00,89.46,89.51,89.43,89.44,37200.0,47.2722,47.2986,47.2564,47.2616,37200.0
2012-07-18 13:40:00,89.44,89.5,89.43,89.45,24500.0,47.2616,47.2934,47.2564,47.2669,24500.0
2012-07-18 13:45:00,89.46,89.49,89.43,89.48,27200.0,47.2722,47.2881,47.2564,47.2828,27200.0
2012-07-18 13:50:00,89.48,89.51,89.39,89.46,47000.0,47.2828,47.2986,47.2352,47.2722,47000.0
2012-07-18 13:55:00,89.47,89.51,89.44,89.5,31000.0,47.2775,47.2986,47.2616,47.2934,31000.0
2012-07-18 14:00:00,89.49,89.51,89.44,89.47,48200.0,47.2881,47.2986,47.2616,47.2775,48200.0
2012-07-18 14:05:00,89.48,89.5,89.41,89.44,40300.0,47.2828,47.2934,47.2458,47.2616,40300.0
2012-07-18 14:10:00,89.43,89.47,89.43,89.45,28900.0,47.2564,47.2775,47.2564,47.2669,28900.0
2012-07-18 14:15:00,89.45,89.5,89.45,89.5,56600.0,47.2669,47.2934,47.2669,47.2934,56600.0
2012-07-18 14:20:00,89.5,89.59,89.5,89.59,54400.0,47.2934,47.3409,47.2934,47.3409,54400.0
2012-07-18 14:25:00,89.59,89.6,89.54,89.56,26900.0,47.3409,47.3462,47.3145,47.3251,26900.0
2012-07-18 14:30:00,89.56,89.67,89.52,89.62,40800.0,47.3251,47.3832,47.3039,47.3568,40800.0
2012-07-18 14:35:00,89.62,89.64,89.5,89.57,199100.0,47.3568,47.3673,47.2934,47.3303,199100.0
2012-07-18 14:40:00,89.58,89.61,89.49,89.56,52300.0,47.3356,47.3515,47.2881,47.3251,52300.0
2012-07-18 14:45:00,89.58,89.59,89.45,89.47,51200.0,47.3356,47.3409,47.2669,47.2775,51200.0
2012-07-18 14:50:00,89.46,89.46,89.36,89.4,58300.0,47.2722,47.2722,47.2194,47.2405,58300.0
2012-07-18 14:55:00,89.41,89.41,89.33,89.36,50900.0,47.2458,47.2458,47.2035,47.2194,50900.0
2012-07-18 15:00:00,89.36,89.41,89.33,89.39,49700.0,47.2194,47.2458,47.2035,47.2352,49700.0
2012-07-18 15:05:00,89.39,89.43,89.34,89.42,56700.0,47.2352,47.2564,47.2088,47.2511,56700.0
2012-07-18 15:10:00,89.41,89.43,89.36,89.36,39800.0,47.2458,47.2564,47.2194,47.2194,39800.0
2012-07-18 15:15:00,89.36,89.44,89.33,89.44,46400.0,47.2194,47.2616,47.2035,47.2616,46400.0
2012-07-18 15:20:00,89.43,89.5,89.37,89.37,76400.0,47.2564,47.2934,47.2247,47.2247,76400.0
2012-07-18 15:25:00,89.38,89.41,89.33,89.35,85100.0,47.2299,47.2458,47.2035,47.2141,85100.0
2012-07-18 15:30:00,89.35,89.45,89.33,89.45,89900.0,47.2141,47.2669,47.2035,47.2669,89900.0
2012-07-18 15:35:00,89.44,89.45,89.35,89.39,77200.0,47.2616,47.2669,47.2141,47.2352,77200.0
2012-07-18 15:40:00,89.39,89.41,89.37,89.41,87100.0,47.2352,47.2458,47.2247,47.2458,87100.0
2012-07-18 15:45:00,89.4,89.45,89.31,89.41,135500.0,47.2405,47.2669,47.193,47.2458,135500.0
2012-07-18 15:50:00,89.41,89.46,89.39,89.45,145800.0,47.2458,47.2722,47.2352,47.2669,145800.0
2012-07-18 15:55:00,89.45,89.53,89.41,89.41,351200.0,47.2669,47.3092,47.2458,47.2458,351200.0
2012-07-19 09:30:00,89.51,90.25,89.51,90.04,117800.0,47.2986,47.6897,47.2986,47.5787,117800.0
2012-07-19 09:35:00,90.06,90.06,89.85,90.03,58000.0,47.5893,47.5893,47.4783,47.5734,58000.0
2012-07-19 09:40:00,89.99,90.04,89.84,90.0,95600.0,47.5523,47.5787,47.473,47.5576,95600.0
2012-07-19 09:45:00,89.96,90.1,89.9,89.96,116900.0,47.5364,47.6104,47.5047,47.5364,116900.0
2012-07-19 09:50:00,89.96,90.1,89.91,90.08,106300.0,47.5364,47.6104,47.51,47.5998,106300.0
2012-07-19 09:55:00,90.08,90.08,89.99,90.04,166600.0,47.5998,47.5998,47.5523,47.5787,166600.0
2012-07-19 10:00:00,90.01,90.07,89.72,90.01,325300.0,47.5628,47.5946,47.4096,47.5628,325300.0
2012-07-19 10:05:00,90.0,90.08,89.94,89.98,55900.0,47.5576,47.5998,47.5259,47.547,55900.0
2012-07-19 10:10:00,89.97,90.07,89.94,89.98,49500.0,47.5417,47.5946,47.5259,47.547,49500.0
2012-07-19 10:15:00,89.97,90.09,89.94,90.07,105600.0,47.5417,47.6051,47.5259,47.5946,105600.0
2012-07-19 10:20:00,90.06,90.29,90.03,90.24,70300.0,47.5893,47.7108,47.5734,47.6844,70300.0
2012-07-19 10:25:00,90.23,90.34,90.19,90.24,79000.0,47.6791,47.7372,47.658,47.6844,79000.0
2012-07-19 10:30:00,90.25,90.25,90.11,90.18,157900.0,47.6897,47.6897,47.6157,47.6527,157900.0
2012-07-19 10:35:00,90.2,90.25,90.14,90.2,60400.0,47.6632,47.6897,47.6315,47.6632,60400.0
2012-07-19 10:40:00,90.2,90.21,90.1,90.2,75500.0,47.6632,47.6685,47.6104,47.6632,75500.0
2012-07-19 10:45:00,90.2,90.25,90.15,90.2,48700.0,47.6632,47.6897,47.6368,47.6632,48700.0
2012-07-19 10:50:00,90.2,90.23,90.13,90.17,31300.0,47.6632,47.6791,47.6263,47.6474,31300.0
2012-07-19 10:55:00,90.18,90.2,90.12,90.12,45700.0,47.6527,47.6632,47.621,47.621,45700.0
2012-07-19 11:00:00,90.13,90.2,90.11,90.19,71200.0,47.6263,47.6632,47.6157,47.658,71200.0
2012-07-19 11:05:00,90.19,90.2,90.15,90.18,33800.0,47.658,47.6632,47.6368,47.6527,33800.0
2012-07-19 11:10:00,90.19,90.2,90.14,90.2,65300.0,47.658,47.6632,47.6315,47.6632,65300.0
2012-07-19 11:15:00,90.2,90.25,90.19,90.25,40800.0,47.6632,47.6897,47.658,47.6897,40800.0
2012-07-19 11:20:00,90.25,90.32,90.16,90.26,93800.0,47.6897,47.7267,47.6421,47.695,93800.0
2012-07-19 11:25:00,90.24,90.3,90.22,90.27,39600.0,47.6844,47.7161,47.6738,47.7002,39600.0
2012-07-19 11:30:00,90.26,90.4,90.26,90.34,36900.0,47.695,47.7689,47.695,47.7372,36900.0
2012-07-19 11:35:00,90.33,90.45,90.33,90.4,287500.0,47.7319,47.7953,47.7319,47.7689,287500.0
2012-07-19 11:40:00,90.4,90.45,90.38,90.44,65500.0,47.7689,47.7953,47.7584,47.7901,65500.0
2012-07-19 11:45:00,90.43,90.45,90.37,90.45,29500.0,47.7848,47.7953,47.7531,47.7953,29500.0
2012-07-19 11:50:00,90.46,90.57,90.45,90.53,38500.0,47.8006,47.8588,47.7953,47.8376,38500.0
2012-07-19 11:55:00,90.53,90.54,90.46,90.48,23300.0,47.8376,47.8429,47.8006,47.8112,23300.0
2012-07-19 12:00:00,90.48,90.55,90.45,90.48,223900.0,47.8112,47.8482,47.7953,47.8112,223900.0
2012-07-19 12:05:00,90.47,90.55,90.47,90.55,54100.0,47.8059,47.8482,47.8059,47.8482,54100.0
2012-07-19 12:10:00,90.54,90.59,90.51,90.58,36000.0,47.8429,47.8693,47.8271,47.864,36000.0
2012-07-19 12:15:00,90.59,90.73,90.59,90.69,55100.0,47.8693,47.9433,47.8693,47.9222,55100.0
2012-07-19 12:20:00,90.69,90.7,90.62,90.63,68600.0,47.9222,47.9275,47.8852,47.8905,68600.0
2012-07-19 12:25:00,90.62,90.69,90.53,90.55,35400.0,47.8852,47.9222,47.8376,47.8482,35400.0
2012-07-19 12:30:00,90.56,90.61,90.54,90.54,16600.0,47.8535,47.8799,47.8429,47.8429,16600.0
2012-07-19 12:35:00,90.54,90.54,90.45,90.47,29700.0,47.8429,47.8429,47.7953,47.8059,29700.0
2012-07-19 12:40:00,90.47,90.49,90.39,90.4,16600.0,47.8059,47.8165,47.7636,47.7689,16600.0
2012-07-19 12:45:00,90.42,90.47,90.38,90.4,17600.0,47.7795,47.8059,47.7584,47.7689,17600.0
2012-07-19 12:50:00,90.4,90.43,90.35,90.39,18100.0,47.7689,47.7848,47.7425,47.7636,18100.0
2012-07-19 12:55:00,90.39,90.42,90.26,90.28,61800.0,47.7636,47.7795,47.695,47.7055,61800.0
2012-07-19 13:00:00,90.28,90.45,90.28,90.42,30500.0,47.7055,47.7953,47.7055,47.7795,30500.0
2012-07-19 13:05:00,90.43,90.55,90.43,90.45,69900.0,47.7848,47.8482,47.7848,47.7953,69900.0
2012-07-19 13:10:00,90.43,90.45,90.31,90.31,98300.0,47.7848,47.7953,47.7214,47.7214,98300.0
2012-07-19 13:15:00,90.3,90.33,90.17,90.21,43800.0,47.7161,47.7319,47.6474,47.6685,43800.0
2012-07-19 13:20:00,90.22,90.24,90.09,90.1,28000.0,47.6738,47.6844,47.6051,47.6104,28000.0
2012-07-19 13:25:00,90.1,90.12,89.81,89.84,289500.0,47.6104,47.621,47.4572,47.473,289500.0
2012-07-19 13:30:00,89.85,89.97,89.84,89.91,22100.0,47.4783,47.5417,47.473,47.51,22100.0
2012-07-19 13:35:00,89.94,89.97,89.8,89.84,22700.0,47.5259,47.5417,47.4519,47.473,22700.0
2012-07-19 13:40:00,89.85,89.92,89.85,89.89,18400.0,47.4783,47.5153,47.4783,47.4994,18400.0
2012-07-19 13:45:00,89.89,89.89,89.67,89.79,26000.0,47.4994,47.4994,47.3832,47.4466,26000.0
2012-07-19 13:50:00,89.77,89.85,89.75,89.81,50700.0,47.436,47.4783,47.4255,47.4572,50700.0
2012-07-19 13:55:00,89.85,89.9,89.78,89.9,74900.0,47.4783,47.5047,47.4413,47.5047,74900.0
2012-07-19 14:00:00,89.91,90.03,89.76,89.81,82400.0,47.51,47.5734,47.4307,47.4572,82400.0
2012-07-19 14:05:00,89.81,90.0,89.77,89.98,84800.0,47.4572,47.5576,47.436,47.547,84800.0
2012-07-19 14:10:00,89.95,89.98,89.79,89.94,63800.0,47.5311,47.547,47.4466,47.5259,63800.0
2012-07-19 14:15:00,89.94,89.95,89.86,89.86,54600.0,47.5259,47.5311,47.4836,47.4836,54600.0
2012-07-19 14:20:00,89.86,89.92,89.86,89.88,55700.0,47.4836,47.5153,47.4836,47.4942,55700.0
2012-07-19 14:25:00,89.89,89.91,89.85,89.87,60500.0,47.4994,47.51,47.4783,47.4889,60500.0
2012-07-19 14:30:00,89.87,89.88,89.31,89.56,153900.0,47.4889,47.4942,47.193,47.3251,153900.0
2012-07-19 14:35:00,89.57,89.69,89.48,89.51,66200.0,47.3303,47.3938,47.2828,47.2986,66200.0
2012-07-19 14:40:00,89.54,89.67,89.53,89.67,29900.0,47.3145,47.3832,47.3092,47.3832,29900.0
2012-07-19 14:45:00,89.67,89.67,89.51,89.53,35100.0,47.3832,47.3832,47.2986,47.3092,35100.0
2012-07-19 14:50:00,89.52,89.66,89.5,89.65,35300.0,47.3039,47.3779,47.2934,47.3726,35300.0
2012-07-19 14:55:00,89.65,89.68,89.53,89.61,93100.0,47.3726,47.3885,47.3092,47.3515,93100.0
2012-07-19 15:00:00,89.63,89.73,89.62,89.66,47300.0,47.362,47.4149,47.3568,47.3779,47300.0
2012-07-19 15:05:00,89.66,89.72,89.61,89.72,33500.0,47.3779,47.4096,47.3515,47.4096,33500.0
2012-07-19 15:10:00,89.73,89.8,89.67,89.73,64100.0,47.4149,47.4519,47.3832,47.4149,64100.0
2012-07-19 15:15:00,89.73,89.74,89.53,89.56,57900.0,47.4149,47.4202,47.3092,47.3251,57900.0
2012-07-19 15:20:00,89.57,89.59,89.45,89.48,59200.0,47.3303,47.3409,47.2669,47.2828,59200.0
2012-07-19 15:25:00,89.48,89.55,89.38,89.41,75000.0,47.2828,47.3198,47.2299,47.2458,75000.0
2012-07-19 15:30:00,89.41,89.53,89.36,89.53,94100.0,47.2458,47.3092,47.2194,47.3092,94100.0
2012-07-19 15:35:00,89.52,89.54,89.45,89.53,112700.0,47.3039,47.3145,47.2669,47.3092,112700.0
2012-07-19 15:40:00,89.54,89.58,89.5,89.58,102500.0,47.3145,47.3356,47.2934,47.3356,102500.0
2012-07-19 15:45:00,89.58,89.73,89.57,89.58,165900.0,47.3356,47.4149,47.3303,47.3356,165900.0
2012-07-19 15:50:00,89.57,89.59,89.47,89.49,168400.0,47.3303,47.3409,47.2775,47.2881,168400.0
2012-07-19 15:55:00,89.48,89.56,89.48,89.52,230800.0,47.2828,47.3251,47.2828,47.3039,230800.0
2012-07-20 09:30:00,88.83,89.32,88.19,88.95,1142200.0,46.9393,47.1982,46.6011,47.0027,1142200.0
2012-07-20 09:35:00,89.01,89.08,88.66,88.66,64800.0,47.0344,47.0714,46.8495,46.8495,64800.0
2012-07-20 09:40:00,88.68,88.84,88.56,88.78,74300.0,46.8601,46.9446,46.7966,46.9129,74300.0
2012-07-20 09:45:00,88.83,89.02,88.77,88.82,96600.0,46.9393,47.0397,46.9076,46.934,96600.0
2012-07-20 09:50:00,88.83,88.88,88.66,88.71,54400.0,46.9393,46.9657,46.8495,46.8759,54400.0
2012-07-20 09:55:00,88.73,88.99,88.66,88.83,56900.0,46.8865,47.0239,46.8495,46.9393,56900.0
2012-07-20 10:00:00,88.83,88.92,88.73,88.82,75000.0,46.9393,46.9869,46.8865,46.934,75000.0
2012-07-20 10:05:00,88.81,88.81,88.65,88.66,49400.0,46.9287,46.9287,46.8442,46.8495,49400.0
2012-07-20 10:10:00,88.67,88.73,88.66,88.69,57900.0,46.8548,46.8865,46.8495,46.8653,57900.0
2012-07-20 10:15:00,88.69,88.82,88.68,88.76,68700.0,46.8653,46.934,46.8601,46.9023,68700.0
2012-07-20 10:20:00,88.76,88.84,88.69,88.83,59400.0,46.9023,46.9446,46.8653,46.9393,59400.0
2012-07-20 10:25:00,88.82,88.87,88.81,88.84,65100.0,46.934,46.9605,46.9287,46.9446,65100.0
2012-07-20 10:30:00,88.84,88.88,88.82,88.87,88400.0,46.9446,46.9657,46.934,46.9605,88400.0
2012-07-20 10:35:00,88.87,89.02,88.85,89.01,80100.0,46.9605,47.0397,46.9499,47.0344,80100.0
2012-07-20 10:40:00,89.01,89.03,88.75,88.83,105400.0,47.0344,47.045,46.897,46.9393,105400.0
2012-07-20 10:45:00,88.84,88.94,88.84,88.94,44300.0,46.9446,46.9974,46.9446,46.9974,44300.0
2012-07-20 10:50:00,88.94,89.09,88.94,89.03,56000.0,46.9974,47.0767,46.9974,47.045,56000.0
2012-07-20 10:55:00,89.03,89.11,89.01,89.1,176100.0,47.045,47.0873,47.0344,47.082,176100.0
2012-07-20 11:00:00,89.09,89.18,89.08,89.11,32100.0,47.0767,47.1243,47.0714,47.0873,32100.0
2012-07-20 11:05:00,89.11,89.14,89.01,89.02,23600.0,47.0873,47.1031,47.0344,47.0397,23600.0
2012-07-20 11:10:00,89.03,89.04,88.95,88.98,51400.0,47.045,47.0503,47.0027,47.0186,51400.0
2012-07-20 11:15:00,88.98,89.04,88.94,89.0,101300.0,47.0186,47.0503,46.9974,47.0291,101300.0
2012-07-20 11:20:00,88.99,89.0,88.91,88.98,39500.0,47.0239,47.0291,46.9816,47.0186,39500.0
2012-07-20 11:25:00,88.98,89.1,88.96,89.06,58800.0,47.0186,47.082,47.008,47.0608,58800.0
2012-07-20 11:30:00,89.06,89.08,88.91,88.92,55700.0,47.0608,47.0714,46.9816,46.9869,55700.0
2012-07-20 11:35:00,88.92,89.09,88.92,89.07,20300.0,46.9869,47.0767,46.9869,47.0661,20300.0
2012-07-20 11:40:00,89.07,89.17,89.07,89.13,24500.0,47.0661,47.119,47.0661,47.0978,24500.0
2012-07-20 11:45:00,89.12,89.3,89.11,89.28,42100.0,47.0926,47.1877,47.0873,47.1771,42100.0
2012-07-20 11:50:00,89.3,89.3,89.11,89.11,59700.0,47.1877,47.1877,47.0873,47.0873,59700.0
2012-07-20 11:55:00,89.1,89.12,89.0,89.0,41900.0,47.082,47.0926,47.0291,47.0291,41900.0
2012-07-20 12:00:00,89.0,89.14,89.0,89.12,22800.0,47.0291,47.1031,47.0291,47.0926,22800.0
2012-07-20 12:05:00,89.11,89.12,88.95,89.02,63500.0,47.0873,47.0926,47.0027,47.0397,63500.0
2012-07-20 12:10:00,89.02,89.09,88.71,88.89,69000.0,47.0397,47.0767,46.8759,46.971,69000.0
2012-07-20 12:15:00,88.89,88.97,88.87,88.91,15500.0,46.971,47.0133,46.9605,46.9816,15500.0
2012-07-20 12:20:00,88.9,88.97,88.86,88.93,19000.0,46.9763,47.0133,46.9552,46.9922,19000.0
2012-07-20 12:25:00,88.94,89.0,88.9,88.94,50000.0,46.9974,47.0291,46.9763,46.9974,50000.0
2012-07-20 12:30:00,88.94,88.94,88.86,88.86,16900.0,46.9974,46.9974,46.9552,46.9552,16900.0
2012-07-20 12:35:00,88.86,88.92,88.81,88.91,24000.0,46.9552,46.9869,46.9287,46.9816,24000.0
2012-07-20 12:40:00,88.91,89.0,88.89,88.97,23600.0,46.9816,47.0291,46.971,47.0133,23600.0
2012-07-20 12:45:00,88.99,89.0,88.93,88.96,23600.0,47.0239,47.0291,46.9922,47.008,23600.0
2012-07-20 12:50:00,88.97,89.02,88.95,89.01,18200.0,47.0133,47.0397,47.0027,47.0344,18200.0
2012-07-20 12:55:00,89.01,89.02,88.91,89.01,27900.0,47.0344,47.0397,46.9816,47.0344,27900.0
2012-07-20 13:00:00,89.01,89.02,88.86,88.86,28300.0,47.0344,47.0397,46.9552,46.9552,28300.0
2012-07-20 13:05:00,88.86,88.88,88.82,88.83,16800.0,46.9552,46.9657,46.934,46.9393,16800.0
2012-07-20 13:10:00,88.83,88.83,88.78,88.81,25900.0,46.9393,46.9393,46.9129,46.9287,25900.0
2012-07-20 13:15:00,88.81,88.88,88.79,88.86,22500.0,46.9287,46.9657,46.9182,46.9552,22500.0
2012-07-20 13:20:00,88.86,88.86,88.79,88.81,36500.0,46.9552,46.9552,46.9182,46.9287,36500.0
2012-07-20 13:25:00,88.79,88.84,88.76,88.83,24200.0,46.9182,46.9446,46.9023,46.9393,24200.0
2012-07-20 13:30:00,88.83,88.94,88.83,88.94,18000.0,46.9393,46.9974,46.9393,46.9974,18000.0
2012-07-20 13:35:00,88.94,88.99,88.93,88.98,20600.0,46.9974,47.0239,46.9922,47.0186,20600.0
2012-07-20 13:40:00,88.98,89.04,88.95,89.04,26200.0,47.0186,47.0503,47.0027,47.0503,26200.0
2012-07-20 13:45:00,89.04,89.05,88.95,88.97,34500.0,47.0503,47.0556,47.0027,47.0133,34500.0
2012-07-20 13:50:00,88.96,88.96,88.89,88.93,15700.0,47.008,47.008,46.971,46.9922,15700.0
2012-07-20 13:55:00,88.94,89.01,88.91,88.98,130200.0,46.9974,47.0344,46.9816,47.0186,130200.0
2012-07-20 14:00:00,88.98,89.08,88.95,88.98,73400.0,47.0186,47.0714,47.0027,47.0186,73400.0
2012-07-20 14:05:00,88.98,89.05,88.86,88.86,29100.0,47.0186,47.0556,46.9552,46.9552,29100.0
2012-07-20 14:10:00,88.86,88.89,88.81,88.85,42500.0,46.9552,46.971,46.9287,46.9499,42500.0
2012-07-20 14:15:00,88.84,88.94,88.83,88.94,21100.0,46.9446,46.9974,46.9393,46.9974,21100.0
2012-07-20 14:20:00,88.93,88.95,88.83,88.84,26600.0,46.9922,47.0027,46.9393,46.9446,26600.0
2012-07-20 14:25:00,88.84,88.89,88.7,88.74,70600.0,46.9446,46.971,46.8706,46.8918,70600.0
2012-07-20 14:30:00,88.74,88.76,88.64,88.76,90400.0,46.8918,46.9023,46.8389,46.9023,90400.0
2012-07-20 14:35:00,88.76,88.77,88.57,88.59,56900.0,46.9023,46.9076,46.8019,46.8125,56900.0
2012-07-20 14:40:00,88.59,88.59,88.52,88.59,41100.0,46.8125,46.8125,46.7755,46.8125,41100.0
2012-07-20 14:45:00,88.58,88.7,88.58,88.69,33100.0,46.8072,46.8706,46.8072,46.8653,33100.0
2012-07-20 14:50:00,88.7,88.71,88.65,88.66,37300.0,46.8706,46.8759,46.8442,46.8495,37300.0
2012-07-20 14:55:00,88.67,88.71,88.65,88.7,33700.0,46.8548,46.8759,46.8442,46.8706,33700.0
2012-07-20 15:00:00,88.7,88.7,88.62,88.68,56400.0,46.8706,46.8706,46.8283,46.8601,56400.0
2012-07-20 15:05:00,88.68,88.7,88.61,88.67,80000.0,46.8601,46.8706,46.8231,46.8548,80000.0
2012-07-20 15:10:00,88.68,88.71,88.61,88.62,91700.0,46.8601,46.8759,46.8231,46.8283,91700.0
2012-07-20 15:15:00,88.62,88.76,88.62,88.75,75700.0,46.8283,46.9023,46.8283,46.897,75700.0
2012-07-20 15:20:00,88.75,88.79,88.68,88.79,50000.0,46.897,46.9182,46.8601,46.9182,50000.0
2012-07-20 15:25:00,88.79,88.84,88.78,88.79,86500.0,46.9182,46.9446,46.9129,46.9182,86500.0
2012-07-20 15:30:00,88.78,88.79,88.67,88.71,118900.0,46.9129,46.9182,46.8548,46.8759,118900.0
2012-07-20 15:35:00,88.71,88.78,88.7,88.77,66700.0,46.8759,46.9129,46.8706,46.9076,66700.0
2012-07-20 15:40:00,88.78,88.88,88.78,88.88,120700.0,46.9129,46.9657,46.9129,46.9657,120700.0
2012-07-20 15:45:00,88.88,89.04,88.87,89.0,160000.0,46.9657,47.0503,46.9605,47.0291,160000.0
2012-07-20 15:50:00,89.0,89.0,88.9,88.92,139300.0,47.0291,47.0291,46.9763,46.9869,139300.0
2012-07-20 15:55:00,88.92,88.94,88.84,88.89,281500.0,46.9869,46.9974,46.9446,46.971,281500.0
2012-07-23 09:30:00,88.31,88.89,88.24,88.73,137300.0,46.6645,46.971,46.6275,46.8865,137300.0
2012-07-23 09:35:00,88.7,88.96,88.52,88.67,60800.0,46.8706,47.008,46.7755,46.8548,60800.0
2012-07-23 09:40:00,88.67,88.67,88.3,88.5,89900.0,46.8548,46.8548,46.6593,46.7649,89900.0
2012-07-23 09:45:00,88.59,88.67,88.47,88.59,115400.0,46.8125,46.8548,46.7491,46.8125,115400.0
2012-07-23 09:50:00,88.58,88.64,88.52,88.55,64300.0,46.8072,46.8389,46.7755,46.7914,64300.0
2012-07-23 09:55:00,88.56,88.59,88.37,88.37,37300.0,46.7966,46.8125,46.6962,46.6962,37300.0
2012-07-23 10:00:00,88.36,88.37,88.3,88.32,42100.0,46.691,46.6962,46.6593,46.6698,42100.0
2012-07-23 10:05:00,88.32,88.41,88.29,88.31,34800.0,46.6698,46.7174,46.654,46.6645,34800.0
2012-07-23 10:10:00,88.29,88.29,88.13,88.2,84400.0,46.654,46.654,46.5694,46.6064,84400.0
2012-07-23 10:15:00,88.21,88.21,88.12,88.15,62800.0,46.6117,46.6117,46.5641,46.58,62800.0
2012-07-23 10:20:00,88.15,88.31,88.13,88.29,36100.0,46.58,46.6645,46.5694,46.654,36100.0
2012-07-23 10:25:00,88.28,88.34,88.26,88.33,72200.0,46.6487,46.6804,46.6381,46.6751,72200.0
2012-07-23 10:30:00,88.31,88.31,88.16,88.17,23100.0,46.6645,46.6645,46.5853,46.5906,23100.0
2012-07-23 10:35:00,88.17,88.23,88.13,88.17,23500.0,46.5906,46.6223,46.5694,46.5906,23500.0
2012-07-23 10:40:00,88.17,88.2,88.13,88.19,26800.0,46.5906,46.6064,46.5694,46.6011,26800.0
2012-07-23 10:45:00,88.17,88.23,88.14,88.2,44000.0,46.5906,46.6223,46.5747,46.6064,44000.0
2012-07-23 10:50:00,88.21,88.26,88.17,88.21,32700.0,46.6117,46.6381,46.5906,46.6117,32700.0
2012-07-23 10:55:00,88.22,88.23,88.17,88.2,26700.0,46.617,46.6223,46.5906,46.6064,26700.0
2012-07-23 11:00:00,88.19,88.35,88.18,88.34,51500.0,46.6011,46.6857,46.5958,46.6804,51500.0
2012-07-23 11:05:00,88.33,88.34,88.21,88.22,44000.0,46.6751,46.6804,46.6117,46.617,44000.0
2012-07-23 11:10:00,88.24,88.24,88.13,88.13,52100.0,46.6275,46.6275,46.5694,46.5694,52100.0
2012-07-23 11:15:00,88.13,88.16,87.97,87.98,59000.0,46.5694,46.5853,46.4849,46.4902,59000.0
2012-07-23 11:20:00,87.97,88.14,87.95,87.97,78900.0,46.4849,46.5747,46.4743,46.4849,78900.0
2012-07-23 11:25:00,87.97,88.08,87.96,88.06,42800.0,46.4849,46.543,46.4796,46.5324,42800.0
2012-07-23 11:30:00,88.06,88.11,88.01,88.03,30000.0,46.5324,46.5589,46.506,46.5166,30000.0
2012-07-23 11:35:00,88.03,88.03,87.85,87.91,36000.0,46.5166,46.5166,46.4215,46.4532,36000.0
2012-07-23 11:40:00,87.92,87.99,87.91,87.91,22900.0,46.4585,46.4954,46.4532,46.4532,22900.0
2012-07-23 11:45:00,87.91,87.96,87.9,87.95,28200.0,46.4532,46.4796,46.4479,46.4743,28200.0
2012-07-23 11:50:00,87.96,88.1,87.94,88.1,27700.0,46.4796,46.5536,46.469,46.5536,27700.0
2012-07-23 11:55:00,88.08,88.13,88.06,88.11,23600.0,46.543,46.5694,46.5324,46.5589,23600.0
2012-07-23 12:00:00,88.12,88.18,88.08,88.08,36900.0,46.5641,46.5958,46.543,46.543,36900.0
2012-07-23 12:05:00,88.1,88.17,88.07,88.07,22700.0,46.5536,46.5906,46.5377,46.5377,22700.0
2012-07-23 12:10:00,88.08,88.14,88.04,88.06,51000.0,46.543,46.5747,46.5219,46.5324,51000.0
2012-07-23 12:15:00,88.06,88.07,87.92,87.94,33400.0,46.5324,46.5377,46.4585,46.469,33400.0
2012-07-23 12:20:00,87.94,87.95,87.91,87.91,13900.0,46.469,46.4743,46.4532,46.4532,13900.0
2012-07-23 12:25:00,87.9,87.91,87.84,87.85,36100.0,46.4479,46.4532,46.4162,46.4215,36100.0
2012-07-23 12:30:00,87.85,87.86,87.8,87.85,32100.0,46.4215,46.4267,46.395,46.4215,32100.0
2012-07-23 12:35:00,87.84,87.88,87.81,87.82,126700.0,46.4162,46.4373,46.4003,46.4056,126700.0
2012-07-23 12:40:00,87.82,87.82,87.78,87.81,20100.0,46.4056,46.4056,46.3845,46.4003,20100.0
2012-07-23 12:45:00,87.8,87.92,87.8,87.88,22900.0,46.395,46.4585,46.395,46.4373,22900.0
2012-07-23 12:50:00,87.87,87.93,87.84,87.92,17200.0,46.432,46.4637,46.4162,46.4585,17200.0
2012-07-23 12:55:00,87.93,87.95,87.91,87.93,18900.0,46.4637,46.4743,46.4532,46.4637,18900.0
2012-07-23 13:00:00,87.93,87.95,87.91,87.93,11500.0,46.4637,46.4743,46.4532,46.4637,11500.0
2012-07-23 13:05:00,87.94,87.99,87.94,87.96,15200.0,46.469,46.4954,46.469,46.4796,15200.0
2012-07-23 13:10:00,87.97,88.04,87.97,88.02,21300.0,46.4849,46.5219,46.4849,46.5113,21300.0
2012-07-23 13:15:00,88.03,88.1,88.01,88.09,28600.0,46.5166,46.5536,46.506,46.5483,28600.0
2012-07-23 13:20:00,88.09,88.09,88.04,88.05,29900.0,46.5483,46.5483,46.5219,46.5271,29900.0
2012-07-23 13:25:00,88.04,88.06,87.99,87.99,26800.0,46.5219,46.5324,46.4954,46.4954,26800.0
2012-07-23 13:30:00,87.98,88.05,87.98,88.01,21200.0,46.4902,46.5271,46.4902,46.506,21200.0
2012-07-23 13:35:00,88.02,88.04,87.98,88.01,33500.0,46.5113,46.5219,46.4902,46.506,33500.0
2012-07-23 13:40:00,88.0,88.02,87.99,88.0,24600.0,46.5007,46.5113,46.4954,46.5007,24600.0
2012-07-23 13:45:00,88.0,88.03,88.0,88.02,23300.0,46.5007,46.5166,46.5007,46.5113,23300.0
2012-07-23 13:50:00,88.01,88.02,87.98,88.0,27300.0,46.506,46.5113,46.4902,46.5007,27300.0
2012-07-23 13:55:00,88.0,88.03,87.97,87.99,31900.0,46.5007,46.5166,46.4849,46.4954,31900.0
2012-07-23 14:00:00,87.99,88.02,87.96,88.02,37600.0,46.4954,46.5113,46.4796,46.5113,37600.0
2012-07-23 14:05:00,88.03,88.09,87.99,88.05,43500.0,46.5166,46.5483,46.4954,46.5271,43500.0
2012-07-23 14:10:00,88.06,88.08,88.02,88.04,25700.0,46.5324,46.543,46.5113,46.5219,25700.0
2012-07-23 14:15:00,88.03,88.05,87.98,87.99,39000.0,46.5166,46.5271,46.4902,46.4954,39000.0
2012-07-23 14:20:00,87.98,88.01,87.96,87.98,40500.0,46.4902,46.506,46.4796,46.4902,40500.0
2012-07-23 14:25:00,87.96,87.96,87.9,87.92,38400.0,46.4796,46.4796,46.4479,46.4585,38400.0
2012-07-23 14:30:00,87.92,87.92,87.82,87.84,43100.0,46.4585,46.4585,46.4056,46.4162,43100.0
2012-07-23 14:35:00,87.85,87.87,87.81,87.81,22700.0,46.4215,46.432,46.4003,46.4003,22700.0
2012-07-23 14:40:00,87.82,87.84,87.79,87.81,28700.0,46.4056,46.4162,46.3898,46.4003,28700.0
2012-07-23 14:45:00,87.8,87.86,87.8,87.81,54800.0,46.395,46.4267,46.395,46.4003,54800.0
2012-07-23 14:50:00,87.8,87.83,87.78,87.8,48200.0,46.395,46.4109,46.3845,46.395,48200.0
2012-07-23 14:55:00,87.81,87.84,87.8,87.81,22100.0,46.4003,46.4162,46.395,46.4003,22100.0
2012-07-23 15:00:00,87.8,87.83,87.78,87.8,49300.0,46.395,46.4109,46.3845,46.395,49300.0
2012-07-23 15:05:00,87.8,87.9,87.8,87.89,43000.0,46.395,46.4479,46.395,46.4426,43000.0
2012-07-23 15:10:00,87.89,87.95,87.89,87.91,49600.0,46.4426,46.4743,46.4426,46.4532,49600.0
2012-07-23 15:15:00,87.9,88.0,87.9,87.97,32200.0,46.4479,46.5007,46.4479,46.4849,32200.0
2012-07-23 15:20:00,87.97,88.06,87.97,88.06,33100.0,46.4849,46.5324,46.4849,46.5324,33100.0
2012-07-23 15:25:00,88.05,88.22,88.03,88.22,54000.0,46.5271,46.617,46.5166,46.617,54000.0
2012-07-23 15:30:00,88.22,88.26,88.14,88.14,64900.0,46.617,46.6381,46.5747,46.5747,64900.0
2012-07-23 15:35:00,88.15,88.17,88.1,88.12,56400.0,46.58,46.5906,46.5536,46.5641,56400.0
2012-07-23 15:40:00,88.12,88.16,88.11,88.11,56500.0,46.5641,46.5853,46.5589,46.5589,56500.0
2012-07-23 15:45:00,88.12,88.21,88.08,88.16,97100.0,46.5641,46.6117,46.543,46.5853,97100.0
2012-07-23 15:50:00,88.16,88.18,88.1,88.17,73900.0,46.5853,46.5958,46.5536,46.5906,73900.0
2012-07-23 15:55:00,88.17,88.19,87.99,88.0,311200.0,46.5906,46.6011,46.4954,46.5007,311200.0
2012-07-24 09:30:00,87.89,88.13,87.87,88.02,104900.0,46.4426,46.5694,46.432,46.5113,104900.0
2012-07-24 09:35:00,88.0,88.4,87.89,88.21,80800.0,46.5007,46.7121,46.4426,46.6117,80800.0
2012-07-24 09:40:00,88.19,88.33,88.1,88.29,57400.0,46.6011,46.6751,46.5536,46.654,57400.0
2012-07-24 09:45:00,88.29,88.29,88.17,88.24,28600.0,46.654,46.654,46.5906,46.6275,28600.0
2012-07-24 09:50:00,88.22,88.25,88.1,88.13,31500.0,46.617,46.6328,46.5536,46.5694,31500.0
2012-07-24 09:55:00,88.13,88.22,88.08,88.17,65600.0,46.5694,46.617,46.543,46.5906,65600.0
2012-07-24 10:00:00,88.17,88.25,88.15,88.2,51700.0,46.5906,46.6328,46.58,46.6064,51700.0
2012-07-24 10:05:00,88.18,88.23,88.16,88.21,38600.0,46.5958,46.6223,46.5853,46.6117,38600.0
2012-07-24 10:10:00,88.22,88.25,88.15,88.19,42400.0,46.617,46.6328,46.58,46.6011,42400.0
2012-07-24 10:15:00,88.17,88.18,88.04,88.06,66500.0,46.5906,46.5958,46.5219,46.5324,66500.0
2012-07-24 10:20:00,88.05,88.08,87.97,88.0,35400.0,46.5271,46.543,46.4849,46.5007,35400.0
2012-07-24 10:25:00,88.0,88.01,87.88,87.98,37600.0,46.5007,46.506,46.4373,46.4902,37600.0
2012-07-24 10:30:00,87.96,88.03,87.96,88.01,19300.0,46.4796,46.5166,46.4796,46.506,19300.0
2012-07-24 10:35:00,88.01,88.05,87.99,87.99,30000.0,46.506,46.5271,46.4954,46.4954,30000.0
2012-07-24 10:40:00,88.0,88.01,87.97,87.98,26200.0,46.5007,46.506,46.4849,46.4902,26200.0
2012-07-24 10:45:00,87.98,88.11,87.92,88.08,140800.0,46.4902,46.5589,46.4585,46.543,140800.0
2012-07-24 10:50:00,88.07,88.2,88.06,88.14,32000.0,46.5377,46.6064,46.5324,46.5747,32000.0
2012-07-24 10:55:00,88.13,88.13,88.06,88.12,47800.0,46.5694,46.5694,46.5324,46.5641,47800.0
2012-07-24 11:00:00,88.12,88.13,88.0,88.03,40200.0,46.5641,46.5694,46.5007,46.5166,40200.0
2012-07-24 11:05:00,88.03,88.05,87.8,87.85,60200.0,46.5166,46.5271,46.395,46.4215,60200.0
2012-07-24 11:10:00,87.85,87.88,87.77,87.8,37800.0,46.4215,46.4373,46.3792,46.395,37800.0
2012-07-24 11:15:00,87.81,87.87,87.72,87.83,31200.0,46.4003,46.432,46.3528,46.4109,31200.0
2012-07-24 11:20:00,87.84,87.9,87.77,87.77,26700.0,46.4162,46.4479,46.3792,46.3792,26700.0
2012-07-24 11:25:00,87.78,87.82,87.67,87.68,37100.0,46.3845,46.4056,46.3263,46.3316,37100.0
2012-07-24 11:30:00,87.68,87.72,87.58,87.59,32100.0,46.3316,46.3528,46.2788,46.2841,32100.0
2012-07-24 11:35:00,87.6,87.64,87.35,87.46,62500.0,46.2894,46.3105,46.1573,46.2154,62500.0
2012-07-24 11:40:00,87.47,87.49,87.34,87.4,45600.0,46.2207,46.2312,46.152,46.1837,45600.0
2012-07-24 11:45:00,87.41,87.64,87.4,87.54,29900.0,46.189,46.3105,46.1837,46.2577,29900.0
2012-07-24 11:50:00,87.52,87.59,87.44,87.46,28500.0,46.2471,46.2841,46.2048,46.2154,28500.0
2012-07-24 11:55:00,87.45,87.51,87.42,87.48,11800.0,46.2101,46.2418,46.1942,46.2259,11800.0
2012-07-24 12:00:00,87.51,87.53,87.29,87.35,67600.0,46.2418,46.2524,46.1256,46.1573,67600.0
2012-07-24 12:05:00,87.35,87.53,87.35,87.46,23700.0,46.1573,46.2524,46.1573,46.2154,23700.0
2012-07-24 12:10:00,87.47,87.54,87.36,87.4,19000.0,46.2207,46.2577,46.1625,46.1837,19000.0
2012-07-24 12:15:00,87.41,87.45,87.28,87.31,70600.0,46.189,46.2101,46.1203,46.1361,70600.0
2012-07-24 12:20:00,87.3,87.3,87.15,87.2,87100.0,46.1308,46.1308,46.0516,46.078,87100.0
2012-07-24 12:25:00,87.2,87.29,87.14,87.21,34000.0,46.078,46.1256,46.0463,46.0833,34000.0
2012-07-24 12:30:00,87.21,87.23,87.15,87.2,28400.0,46.0833,46.0938,46.0516,46.078,28400.0
2012-07-24 12:35:00,87.2,87.3,87.17,87.25,54200.0,46.078,46.1308,46.0621,46.1044,54200.0
2012-07-24 12:40:00,87.24,87.29,87.24,87.29,20700.0,46.0991,46.1256,46.0991,46.1256,20700.0
2012-07-24 12:45:00,87.29,87.3,87.22,87.25,46200.0,46.1256,46.1308,46.0886,46.1044,46200.0
2012-07-24 12:50:00,87.25,87.3,87.2,87.26,31700.0,46.1044,46.1308,46.078,46.1097,31700.0
2012-07-24 12:55:00,87.26,87.38,87.24,87.38,23700.0,46.1097,46.1731,46.0991,46.1731,23700.0
2012-07-24 13:00:00,87.36,87.36,87.24,87.24,17000.0,46.1625,46.1625,46.0991,46.0991,17000.0
2012-07-24 13:05:00,87.24,87.31,87.24,87.29,13800.0,46.0991,46.1361,46.0991,46.1256,13800.0
2012-07-24 13:10:00,87.29,87.36,87.27,87.35,13800.0,46.1256,46.1625,46.115,46.1573,13800.0
2012-07-24 13:15:00,87.36,87.4,87.34,87.36,38200.0,46.1625,46.1837,46.152,46.1625,38200.0
2012-07-24 13:20:00,87.36,87.36,87.24,87.27,12700.0,46.1625,46.1625,46.0991,46.115,12700.0
2012-07-24 13:25:00,87.26,87.29,87.2,87.29,11300.0,46.1097,46.1256,46.078,46.1256,11300.0
2012-07-24 13:30:00,87.28,87.37,87.25,87.37,19300.0,46.1203,46.1678,46.1044,46.1678,19300.0
2012-07-24 13:35:00,87.36,87.39,87.36,87.38,9100.0,46.1625,46.1784,46.1625,46.1731,9100.0
2012-07-24 13:40:00,87.38,87.41,87.35,87.38,20100.0,46.1731,46.189,46.1573,46.1731,20100.0
2012-07-24 13:45:00,87.37,87.44,87.36,87.36,10600.0,46.1678,46.2048,46.1625,46.1625,10600.0
2012-07-24 13:50:00,87.35,87.45,87.35,87.43,61400.0,46.1573,46.2101,46.1573,46.1995,61400.0
2012-07-24 13:55:00,87.42,87.47,87.38,87.4,70000.0,46.1942,46.2207,46.1731,46.1837,70000.0
2012-07-24 14:00:00,87.4,87.41,87.37,87.41,126900.0,46.1837,46.189,46.1678,46.189,126900.0
2012-07-24 14:05:00,87.41,87.45,87.29,87.35,29300.0,46.189,46.2101,46.1256,46.1573,29300.0
2012-07-24 14:10:00,87.34,87.4,87.33,87.38,17000.0,46.152,46.1837,46.1467,46.1731,17000.0
2012-07-24 14:15:00,87.37,87.42,87.33,87.33,41000.0,46.1678,46.1942,46.1467,46.1467,41000.0
2012-07-24 14:20:00,87.32,87.33,87.2,87.22,48300.0,46.1414,46.1467,46.078,46.0886,48300.0
2012-07-24 14:25:00,87.21,87.25,87.08,87.14,76600.0,46.0833,46.1044,46.0146,46.0463,76600.0
2012-07-24 14:30:00,87.14,87.15,87.02,87.15,46600.0,46.0463,46.0516,45.9829,46.0516,46600.0
2012-07-24 14:35:00,87.15,87.26,87.1,87.24,41800.0,46.0516,46.1097,46.0252,46.0991,41800.0
2012-07-24 14:40:00,87.24,87.25,87.17,87.25,24300.0,46.0991,46.1044,46.0621,46.1044,24300.0
2012-07-24 14:45:00,87.24,87.28,87.22,87.25,28500.0,46.0991,46.1203,46.0886,46.1044,28500.0
2012-07-24 14:50:00,87.24,87.26,87.18,87.22,37100.0,46.0991,46.1097,46.0674,46.0886,37100.0
2012-07-24 14:55:00,87.22,87.28,87.19,87.26,42400.0,46.0886,46.1203,46.0727,46.1097,42400.0
2012-07-24 15:00:00,87.25,87.38,87.23,87.37,55900.0,46.1044,46.1731,46.0938,46.1678,55900.0
2012-07-24 15:05:00,87.36,87.4,87.29,87.3,38700.0,46.1625,46.1837,46.1256,46.1308,38700.0
2012-07-24 15:10:00,87.3,87.38,87.26,87.38,29000.0,46.1308,46.1731,46.1097,46.1731,29000.0
2012-07-24 15:15:00,87.38,87.39,87.31,87.36,42800.0,46.1731,46.1784,46.1361,46.1625,42800.0
2012-07-24 15:20:00,87.36,87.57,87.35,87.57,66200.0,46.1625,46.2735,46.1573,46.2735,66200.0
2012-07-24 15:25:00,87.56,87.63,87.49,87.6,53500.0,46.2682,46.3052,46.2312,46.2894,53500.0
2012-07-24 15:30:00,87.6,87.61,87.53,87.59,59300.0,46.2894,46.2946,46.2524,46.2841,59300.0
2012-07-24 15:35:00,87.59,87.74,87.57,87.71,78300.0,46.2841,46.3633,46.2735,46.3475,78300.0
2012-07-24 15:40:00,87.71,87.73,87.66,87.69,83200.0,46.3475,46.3581,46.3211,46.3369,83200.0
2012-07-24 15:45:00,87.69,87.69,87.55,87.64,94600.0,46.3369,46.3369,46.2629,46.3105,94600.0
2012-07-24 15:50:00,87.64,87.84,87.52,87.8,183000.0,46.3105,46.4162,46.2471,46.395,183000.0
2012-07-24 15:55:00,87.8,87.87,87.67,87.7,218400.0,46.395,46.432,46.3263,46.3422,218400.0
2012-07-25 09:30:00,87.81,88.07,87.5,87.61,179100.0,46.4003,46.5377,46.2365,46.2946,179100.0
2012-07-25 09:35:00,87.64,87.66,87.28,87.28,111900.0,46.3105,46.3211,46.1203,46.1203,111900.0
2012-07-25 09:40:00,87.28,87.35,87.2,87.32,77100.0,46.1203,46.1573,46.078,46.1414,77100.0
2012-07-25 09:45:00,87.31,87.34,87.15,87.19,62400.0,46.1361,46.152,46.0516,46.0727,62400.0
2012-07-25 09:50:00,87.18,87.19,87.05,87.1,54600.0,46.0674,46.0727,45.9987,46.0252,54600.0
2012-07-25 09:55:00,87.1,87.11,86.96,87.0,67000.0,46.0252,46.0304,45.9512,45.9723,67000.0
2012-07-25 10:00:00,86.99,87.11,86.95,87.0,74100.0,45.967,46.0304,45.9459,45.9723,74100.0
2012-07-25 10:05:00,87.0,87.16,86.95,87.16,62500.0,45.9723,46.0569,45.9459,46.0569,62500.0
2012-07-25 10:10:00,87.15,87.41,87.14,87.37,63200.0,46.0516,46.189,46.0463,46.1678,63200.0
2012-07-25 10:15:00,87.38,87.38,87.3,87.34,40500.0,46.1731,46.1731,46.1308,46.152,40500.0
2012-07-25 10:20:00,87.35,87.4,87.18,87.25,68900.0,46.1573,46.1837,46.0674,46.1044,68900.0
2012-07-25 10:25:00,87.25,87.26,87.17,87.26,259700.0,46.1044,46.1097,46.0621,46.1097,259700.0
2012-07-25 10:30:00,87.26,87.38,87.19,87.34,49000.0,46.1097,46.1731,46.0727,46.152,49000.0
2012-07-25 10:35:00,87.34,87.39,87.29,87.32,57300.0,46.152,46.1784,46.1256,46.1414,57300.0
2012-07-25 10:40:00,87.34,87.37,87.23,87.29,49200.0,46.152,46.1678,46.0938,46.1256,49200.0
2012-07-25 10:45:00,87.29,87.32,87.26,87.27,53500.0,46.1256,46.1414,46.1097,46.115,53500.0
2012-07-25 10:50:00,87.27,87.33,87.18,87.29,71500.0,46.115,46.1467,46.0674,46.1256,71500.0
2012-07-25 10:55:00,87.29,87.37,87.28,87.32,86600.0,46.1256,46.1678,46.1203,46.1414,86600.0
2012-07-25 11:00:00,87.31,87.34,87.25,87.3,38600.0,46.1361,46.152,46.1044,46.1308,38600.0
2012-07-25 11:05:00,87.31,87.32,87.27,87.29,40000.0,46.1361,46.1414,46.115,46.1256,40000.0
2012-07-25 11:10:00,87.3,87.3,87.23,87.23,53700.0,46.1308,46.1308,46.0938,46.0938,53700.0
2012-07-25 11:15:00,87.24,87.25,87.15,87.17,98600.0,46.0991,46.1044,46.0516,46.0621,98600.0
2012-07-25 11:20:00,87.17,87.18,87.05,87.05,49200.0,46.0621,46.0674,45.9987,45.9987,49200.0
2012-07-25 11:25:00,87.04,87.12,87.03,87.1,45500.0,45.9934,46.0357,45.9882,46.0252,45500.0
2012-07-25 11:30:00,87.11,87.15,87.07,87.12,43600.0,46.0304,46.0516,46.0093,46.0357,43600.0
2012-07-25 11:35:00,87.1,87.24,87.09,87.22,58000.0,46.0252,46.0991,46.0199,46.0886,58000.0
2012-07-25 11:40:00,87.23,87.26,87.1,87.12,38000.0,46.0938,46.1097,46.0252,46.0357,38000.0
2012-07-25 11:45:00,87.12,87.21,87.1,87.1,23700.0,46.0357,46.0833,46.0252,46.0252,23700.0
2012-07-25 11:50:00,87.1,87.18,87.06,87.15,25400.0,46.0252,46.0674,46.004,46.0516,25400.0
2012-07-25 11:55:00,87.15,87.17,87.09,87.12,30200.0,46.0516,46.0621,46.0199,46.0357,30200.0
2012-07-25 12:00:00,87.13,87.17,87.12,87.16,37200.0,46.041,46.0621,46.0357,46.0569,37200.0
2012-07-25 12:05:00,87.16,87.18,87.13,87.13,29500.0,46.0569,46.0674,46.041,46.041,29500.0
2012-07-25 12:10:00,87.14,87.16,87.06,87.1,26200.0,46.0463,46.0569,46.004,46.0252,26200.0
2012-07-25 12:15:00,87.09,87.12,87.05,87.06,15300.0,46.0199,46.0357,45.9987,46.004,15300.0
2012-07-25 12:20:00,87.06,87.09,87.05,87.06,19700.0,46.004,46.0199,45.9987,46.004,19700.0
2012-07-25 12:25:00,87.06,87.09,87.01,87.01,46600.0,46.004,46.0199,45.9776,45.9776,46600.0
2012-07-25 12:30:00,87.01,87.1,87.01,87.05,43000.0,45.9776,46.0252,45.9776,45.9987,43000.0
2012-07-25 12:35:00,87.05,87.14,87.05,87.12,17500.0,45.9987,46.0463,45.9987,46.0357,17500.0
2012-07-25 12:40:00,87.12,87.16,87.09,87.13,44300.0,46.0357,46.0569,46.0199,46.041,44300.0
2012-07-25 12:45:00,87.14,87.19,87.12,87.13,40000.0,46.0463,46.0727,46.0357,46.041,40000.0
2012-07-25 12:50:00,87.13,87.14,87.06,87.08,26000.0,46.041,46.0463,46.004,46.0146,26000.0
2012-07-25 12:55:00,87.08,87.11,87.07,87.07,20600.0,46.0146,46.0304,46.0093,46.0093,20600.0
2012-07-25 13:00:00,87.07,87.19,87.07,87.12,19400.0,46.0093,46.0727,46.0093,46.0357,19400.0
2012-07-25 13:05:00,87.12,87.19,87.12,87.13,47400.0,46.0357,46.0727,46.0357,46.041,47400.0
2012-07-25 13:10:00,87.13,87.19,87.12,87.19,14800.0,46.041,46.0727,46.0357,46.0727,14800.0
2012-07-25 13:15:00,87.19,87.23,87.13,87.22,19800.0,46.0727,46.0938,46.041,46.0886,19800.0
2012-07-25 13:20:00,87.2,87.25,87.17,87.22,33100.0,46.078,46.1044,46.0621,46.0886,33100.0
2012-07-25 13:25:00,87.22,87.22,87.15,87.15,24800.0,46.0886,46.0886,46.0516,46.0516,24800.0
2012-07-25 13:30:00,87.15,87.16,87.11,87.15,40500.0,46.0516,46.0569,46.0304,46.0516,40500.0
2012-07-25 13:35:00,87.15,87.26,87.14,87.23,48300.0,46.0516,46.1097,46.0463,46.0938,48300.0
2012-07-25 13:40:00,87.22,87.23,87.18,87.21,37400.0,46.0886,46.0938,46.0674,46.0833,37400.0
2012-07-25 13:45:00,87.21,87.21,87.12,87.14,26100.0,46.0833,46.0833,46.0357,46.0463,26100.0
2012-07-25 13:50:00,87.11,87.22,87.11,87.21,22800.0,46.0304,46.0886,46.0304,46.0833,22800.0
2012-07-25 13:55:00,87.22,87.22,87.15,87.17,65200.0,46.0886,46.0886,46.0516,46.0621,65200.0
2012-07-25 14:00:00,87.17,87.18,87.13,87.14,28700.0,46.0621,46.0674,46.041,46.0463,28700.0
2012-07-25 14:05:00,87.14,87.19,87.13,87.14,30200.0,46.0463,46.0727,46.041,46.0463,30200.0
2012-07-25 14:10:00,87.14,87.17,87.14,87.15,16200.0,46.0463,46.0621,46.0463,46.0516,16200.0
2012-07-25 14:15:00,87.16,87.16,87.06,87.07,55000.0,46.0569,46.0569,46.004,46.0093,55000.0
2012-07-25 14:20:00,87.08,87.16,87.08,87.12,24000.0,46.0146,46.0569,46.0146,46.0357,24000.0
2012-07-25 14:25:00,87.13,87.15,87.13,87.13,44400.0,46.041,46.0516,46.041,46.041,44400.0
2012-07-25 14:30:00,87.14,87.15,87.07,87.13,26800.0,46.0463,46.0516,46.0093,46.041,26800.0
2012-07-25 14:35:00,87.14,87.17,87.11,87.11,19100.0,46.0463,46.0621,46.0304,46.0304,19100.0
2012-07-25 14:40:00,87.12,87.12,87.07,87.1,54600.0,46.0357,46.0357,46.0093,46.0252,54600.0
2012-07-25 14:45:00,87.09,87.11,87.06,87.07,27000.0,46.0199,46.0304,46.004,46.0093,27000.0
2012-07-25 14:50:00,87.08,87.11,87.06,87.07,65600.0,46.0146,46.0304,46.004,46.0093,65600.0
2012-07-25 14:55:00,87.06,87.06,87.0,87.03,42000.0,46.004,46.004,45.9723,45.9882,42000.0
2012-07-25 15:00:00,87.03,87.07,87.0,87.06,60400.0,45.9882,46.0093,45.9723,46.004,60400.0
2012-07-25 15:05:00,87.05,87.09,87.04,87.05,25100.0,45.9987,46.0199,45.9934,45.9987,25100.0
2012-07-25 15:10:00,87.07,87.08,86.98,87.0,50000.0,46.0093,46.0146,45.9617,45.9723,50000.0
2012-07-25 15:15:00,87.0,87.03,86.99,87.01,37800.0,45.9723,45.9882,45.967,45.9776,37800.0
2012-07-25 15:20:00,87.0,87.03,86.95,87.01,42000.0,45.9723,45.9882,45.9459,45.9776,42000.0
2012-07-25 15:25:00,87.0,87.04,86.96,87.03,58900.0,45.9723,45.9934,45.9512,45.9882,58900.0
2012-07-25 15:30:00,87.03,87.32,86.93,86.94,71300.0,45.9882,46.1414,45.9353,45.9406,71300.0
2012-07-25 15:35:00,86.95,87.0,86.9,86.97,94300.0,45.9459,45.9723,45.9195,45.9565,94300.0
2012-07-25 15:40:00,86.97,87.0,86.83,86.9,79000.0,45.9565,45.9723,45.8825,45.9195,79000.0
2012-07-25 15:45:00,86.9,87.04,86.84,87.0,61600.0,45.9195,45.9934,45.8878,45.9723,61600.0
2012-07-25 15:50:00,86.99,86.99,86.87,86.92,93000.0,45.967,45.967,45.9036,45.93,93000.0
2012-07-25 15:55:00,86.92,86.92,86.84,86.9,157100.0,45.93,45.93,45.8878,45.9195,157100.0
2012-07-26 09:30:00,87.89,88.75,87.89,88.74,148000.0,46.4426,46.897,46.4426,46.8918,148000.0
2012-07-26 09:35:00,88.7,88.79,88.41,88.69,60700.0,46.8706,46.9182,46.7174,46.8653,60700.0
2012-07-26 09:40:00,88.64,88.76,88.45,88.51,174600.0,46.8389,46.9023,46.7385,46.7702,174600.0
2012-07-26 09:45:00,88.51,88.55,88.38,88.55,128600.0,46.7702,46.7914,46.7015,46.7914,128600.0
2012-07-26 09:50:00,88.55,88.79,88.46,88.75,73700.0,46.7914,46.9182,46.7438,46.897,73700.0
2012-07-26 09:55:00,88.78,88.86,88.71,88.79,65400.0,46.9129,46.9552,46.8759,46.9182,65400.0
2012-07-26 10:00:00,88.79,88.89,88.66,88.75,107900.0,46.9182,46.971,46.8495,46.897,107900.0
2012-07-26 10:05:00,88.74,88.83,88.64,88.83,63000.0,46.8918,46.9393,46.8389,46.9393,63000.0
2012-07-26 10:10:00,88.81,88.84,88.76,88.84,48200.0,46.9287,46.9446,46.9023,46.9446,48200.0
2012-07-26 10:15:00,88.83,88.86,88.67,88.67,68200.0,46.9393,46.9552,46.8548,46.8548,68200.0
2012-07-26 10:20:00,88.7,88.86,88.66,88.86,72400.0,46.8706,46.9552,46.8495,46.9552,72400.0
2012-07-26 10:25:00,88.86,88.93,88.83,88.87,60000.0,46.9552,46.9922,46.9393,46.9605,60000.0
2012-07-26 10:30:00,88.87,89.01,88.84,88.84,85000.0,46.9605,47.0344,46.9446,46.9446,85000.0
2012-07-26 10:35:00,88.84,88.85,88.8,88.85,81800.0,46.9446,46.9499,46.9235,46.9499,81800.0
2012-07-26 10:40:00,88.86,88.9,88.74,88.75,60700.0,46.9552,46.9763,46.8918,46.897,60700.0
2012-07-26 10:45:00,88.75,88.75,88.62,88.71,88300.0,46.897,46.897,46.8283,46.8759,88300.0
2012-07-26 10:50:00,88.71,88.71,88.56,88.56,72600.0,46.8759,46.8759,46.7966,46.7966,72600.0
2012-07-26 10:55:00,88.56,88.65,88.55,88.64,52400.0,46.7966,46.8442,46.7914,46.8389,52400.0
2012-07-26 11:00:00,88.65,88.65,88.58,88.65,66900.0,46.8442,46.8442,46.8072,46.8442,66900.0
2012-07-26 11:05:00,88.65,88.65,88.58,88.62,34900.0,46.8442,46.8442,46.8072,46.8283,34900.0
2012-07-26 11:10:00,88.63,88.65,88.59,88.59,39200.0,46.8336,46.8442,46.8125,46.8125,39200.0
2012-07-26 11:15:00,88.59,88.6,88.54,88.55,53500.0,46.8125,46.8178,46.7861,46.7914,53500.0
2012-07-26 11:20:00,88.56,88.59,88.55,88.58,28400.0,46.7966,46.8125,46.7914,46.8072,28400.0
2012-07-26 11:25:00,88.58,88.6,88.55,88.59,45300.0,46.8072,46.8178,46.7914,46.8125,45300.0
2012-07-26 11:30:00,88.59,88.61,88.55,88.57,41600.0,46.8125,46.8231,46.7914,46.8019,41600.0
2012-07-26 11:35:00,88.58,88.58,88.53,88.54,67400.0,46.8072,46.8072,46.7808,46.7861,67400.0
2012-07-26 11:40:00,88.54,88.54,88.42,88.44,45500.0,46.7861,46.7861,46.7227,46.7332,45500.0
2012-07-26 11:45:00,88.44,88.52,88.44,88.52,67200.0,46.7332,46.7755,46.7332,46.7755,67200.0
2012-07-26 11:50:00,88.53,88.6,88.5,88.59,55400.0,46.7808,46.8178,46.7649,46.8125,55400.0
2012-07-26 11:55:00,88.59,88.63,88.55,88.63,52800.0,46.8125,46.8336,46.7914,46.8336,52800.0
2012-07-26 12:00:00,88.62,88.63,88.58,88.58,19300.0,46.8283,46.8336,46.8072,46.8072,19300.0
2012-07-26 12:05:00,88.57,88.57,88.5,88.54,50900.0,46.8019,46.8019,46.7649,46.7861,50900.0
2012-07-26 12:10:00,88.53,88.58,88.5,88.56,43700.0,46.7808,46.8072,46.7649,46.7966,43700.0
2012-07-26 12:15:00,88.54,88.59,88.53,88.59,41300.0,46.7861,46.8125,46.7808,46.8125,41300.0
2012-07-26 12:20:00,88.59,88.6,88.53,88.58,50800.0,46.8125,46.8178,46.7808,46.8072,50800.0
2012-07-26 12:25:00,88.59,88.61,88.55,88.55,41800.0,46.8125,46.8231,46.7914,46.7914,41800.0
2012-07-26 12:30:00,88.56,88.62,88.55,88.61,37600.0,46.7966,46.8283,46.7914,46.8231,37600.0
2012-07-26 12:35:00,88.61,88.62,88.59,88.6,26200.0,46.8231,46.8283,46.8125,46.8178,26200.0
2012-07-26 12:40:00,88.59,88.63,88.59,88.6,19200.0,46.8125,46.8336,46.8125,46.8178,19200.0
2012-07-26 12:45:00,88.6,88.63,88.59,88.63,69000.0,46.8178,46.8336,46.8125,46.8336,69000.0
2012-07-26 12:50:00,88.62,88.77,88.62,88.74,34300.0,46.8283,46.9076,46.8283,46.8918,34300.0
2012-07-26 12:55:00,88.75,88.78,88.69,88.71,62600.0,46.897,46.9129,46.8653,46.8759,62600.0
2012-07-26 13:00:00,88.71,88.78,88.7,88.73,38000.0,46.8759,46.9129,46.8706,46.8865,38000.0
2012-07-26 13:05:00,88.75,88.76,88.67,88.7,30700.0,46.897,46.9023,46.8548,46.8706,30700.0
2012-07-26 13:10:00,88.7,88.7,88.63,88.67,10800.0,46.8706,46.8706,46.8336,46.8548,10800.0
2012-07-26 13:15:00,88.67,88.7,88.66,88.69,18600.0,46.8548,46.8706,46.8495,46.8653,18600.0
2012-07-26 13:20:00,88.7,88.76,88.69,88.76,22800.0,46.8706,46.9023,46.8653,46.9023,22800.0
2012-07-26 13:25:00,88.76,88.79,88.71,88.78,45700.0,46.9023,46.9182,46.8759,46.9129,45700.0
2012-07-26 13:30:00,88.78,88.83,88.75,88.81,32500.0,46.9129,46.9393,46.897,46.9287,32500.0
2012-07-26 13:35:00,88.82,88.83,88.77,88.81,29700.0,46.934,46.9393,46.9076,46.9287,29700.0
2012-07-26 13:40:00,88.81,88.82,88.68,88.7,43000.0,46.9287,46.934,46.8601,46.8706,43000.0
2012-07-26 13:45:00,88.7,88.7,88.64,88.65,22800.0,46.8706,46.8706,46.8389,46.8442,22800.0
2012-07-26 13:50:00,88.66,88.67,88.61,88.65,29300.0,46.8495,46.8548,46.8231,46.8442,29300.0
2012-07-26 13:55:00,88.65,88.65,88.58,88.59,93900.0,46.8442,46.8442,46.8072,46.8125,93900.0
2012-07-26 14:00:00,88.59,88.62,88.55,88.6,67400.0,46.8125,46.8283,46.7914,46.8178,67400.0
2012-07-26 14:05:00,88.6,88.62,88.51,88.51,33300.0,46.8178,46.8283,46.7702,46.7702,33300.0
2012-07-26 14:10:00,88.51,88.58,88.51,88.56,40200.0,46.7702,46.8072,46.7702,46.7966,40200.0
2012-07-26 14:15:00,88.55,88.62,88.55,88.59,30900.0,46.7914,46.8283,46.7914,46.8125,30900.0
2012-07-26 14:20:00,88.59,88.65,88.58,88.61,42600.0,46.8125,46.8442,46.8072,46.8231,42600.0
2012-07-26 14:25:00,88.61,88.64,88.58,88.64,35300.0,46.8231,46.8389,46.8072,46.8389,35300.0
2012-07-26 14:30:00,88.63,88.63,88.54,88.54,51700.0,46.8336,46.8336,46.7861,46.7861,51700.0
2012-07-26 14:35:00,88.54,88.62,88.54,88.6,44100.0,46.7861,46.8283,46.7861,46.8178,44100.0
2012-07-26 14:40:00,88.61,88.68,88.6,88.65,69300.0,46.8231,46.8601,46.8178,46.8442,69300.0
2012-07-26 14:45:00,88.65,88.67,88.61,88.65,68300.0,46.8442,46.8548,46.8231,46.8442,68300.0
2012-07-26 14:50:00,88.66,88.72,88.63,88.7,54300.0,46.8495,46.8812,46.8336,46.8706,54300.0
2012-07-26 14:55:00,88.69,88.73,88.68,88.7,29400.0,46.8653,46.8865,46.8601,46.8706,29400.0
2012-07-26 15:00:00,88.69,88.71,88.66,88.68,36500.0,46.8653,46.8759,46.8495,46.8601,36500.0
2012-07-26 15:05:00,88.68,88.7,88.63,88.67,37800.0,46.8601,46.8706,46.8336,46.8548,37800.0
2012-07-26 15:10:00,88.68,88.69,88.65,88.66,55200.0,46.8601,46.8653,46.8442,46.8495,55200.0
2012-07-26 15:15:00,88.66,88.69,88.64,88.68,39400.0,46.8495,46.8653,46.8389,46.8601,39400.0
2012-07-26 15:20:00,88.68,88.68,88.6,88.6,64500.0,46.8601,46.8601,46.8178,46.8178,64500.0
2012-07-26 15:25:00,88.6,88.61,88.56,88.58,102400.0,46.8178,46.8231,46.7966,46.8072,102400.0
2012-07-26 15:30:00,88.58,88.6,88.55,88.59,62800.0,46.8072,46.8178,46.7914,46.8125,62800.0
2012-07-26 15:35:00,88.6,88.73,88.59,88.66,94400.0,46.8178,46.8865,46.8125,46.8495,94400.0
2012-07-26 15:40:00,88.66,88.8,88.63,88.8,169400.0,46.8495,46.9235,46.8336,46.9235,169400.0
2012-07-26 15:45:00,88.8,88.89,88.75,88.8,150000.0,46.9235,46.971,46.897,46.9235,150000.0
2012-07-26 15:50:00,88.8,88.85,88.77,88.84,107500.0,46.9235,46.9499,46.9076,46.9446,107500.0
2012-07-26 15:55:00,88.84,88.85,88.59,88.6,401900.0,46.9446,46.9499,46.8125,46.8178,401900.0
2012-07-27 09:30:00,88.42,89.35,87.75,89.05,622600.0,46.7227,47.2141,46.3686,47.0556,622600.0
2012-07-27 09:35:00,89.06,89.42,88.85,89.24,59900.0,47.0608,47.2511,46.9499,47.156,59900.0
2012-07-27 09:40:00,89.2,89.39,89.03,89.14,51100.0,47.1348,47.2352,47.045,47.1031,51100.0
2012-07-27 09:45:00,89.14,89.25,89.08,89.11,43800.0,47.1031,47.1612,47.0714,47.0873,43800.0
2012-07-27 09:50:00,89.12,89.4,89.11,89.32,68400.0,47.0926,47.2405,47.0873,47.1982,68400.0
2012-07-27 09:55:00,89.31,89.36,89.16,89.29,56100.0,47.193,47.2194,47.1137,47.1824,56100.0
2012-07-27 10:00:00,89.3,89.46,89.28,89.35,78900.0,47.1877,47.2722,47.1771,47.2141,78900.0
2012-07-27 10:05:00,89.36,89.43,89.33,89.38,35400.0,47.2194,47.2564,47.2035,47.2299,35400.0
2012-07-27 10:10:00,89.38,89.47,89.38,89.47,63800.0,47.2299,47.2775,47.2299,47.2775,63800.0
2012-07-27 10:15:00,89.47,89.52,89.45,89.51,44800.0,47.2775,47.3039,47.2669,47.2986,44800.0
2012-07-27 10:20:00,89.5,89.64,89.5,89.62,42200.0,47.2934,47.3673,47.2934,47.3568,42200.0
2012-07-27 10:25:00,89.6,89.68,89.59,89.65,53800.0,47.3462,47.3885,47.3409,47.3726,53800.0
2012-07-27 10:30:00,89.65,89.75,89.64,89.72,32400.0,47.3726,47.4255,47.3673,47.4096,32400.0
2012-07-27 10:35:00,89.72,89.82,89.72,89.81,25000.0,47.4096,47.4624,47.4096,47.4572,25000.0
2012-07-27 10:40:00,89.81,89.91,89.81,89.86,47000.0,47.4572,47.51,47.4572,47.4836,47000.0
2012-07-27 10:45:00,89.87,89.92,89.82,89.88,24900.0,47.4889,47.5153,47.4624,47.4942,24900.0
2012-07-27 10:50:00,89.89,89.95,89.84,89.94,63800.0,47.4994,47.5311,47.473,47.5259,63800.0
2012-07-27 10:55:00,89.95,89.99,89.35,89.93,75300.0,47.5311,47.5523,47.2141,47.5206,75300.0
2012-07-27 11:00:00,89.95,90.0,89.91,89.95,51400.0,47.5311,47.5576,47.51,47.5311,51400.0
2012-07-27 11:05:00,89.96,90.15,89.96,90.11,120300.0,47.5364,47.6368,47.5364,47.6157,120300.0
2012-07-27 11:10:00,90.1,90.13,90.06,90.12,59700.0,47.6104,47.6263,47.5893,47.621,59700.0
2012-07-27 11:15:00,90.11,90.18,90.08,90.17,51800.0,47.6157,47.6527,47.5998,47.6474,51800.0
2012-07-27 11:20:00,90.17,90.25,90.11,90.21,55000.0,47.6474,47.6897,47.6157,47.6685,55000.0
2012-07-27 11:25:00,90.21,90.23,90.13,90.19,32000.0,47.6685,47.6791,47.6263,47.658,32000.0
2012-07-27 11:30:00,90.17,90.2,90.13,90.18,37900.0,47.6474,47.6632,47.6263,47.6527,37900.0
2012-07-27 11:35:00,90.17,90.2,90.15,90.2,22000.0,47.6474,47.6632,47.6368,47.6632,22000.0
2012-07-27 11:40:00,90.2,90.21,90.17,90.21,49300.0,47.6632,47.6685,47.6474,47.6685,49300.0
2012-07-27 11:45:00,90.21,90.27,90.18,90.23,42000.0,47.6685,47.7002,47.6527,47.6791,42000.0
2012-07-27 11:50:00,90.22,90.26,90.2,90.22,49300.0,47.6738,47.695,47.6632,47.6738,49300.0
2012-07-27 11:55:00,90.22,90.23,90.18,90.21,37300.0,47.6738,47.6791,47.6527,47.6685,37300.0
2012-07-27 12:00:00,90.22,90.26,90.19,90.25,32500.0,47.6738,47.695,47.658,47.6897,32500.0
2012-07-27 12:05:00,90.27,90.31,90.24,90.24,35300.0,47.7002,47.7214,47.6844,47.6844,35300.0
2012-07-27 12:10:00,90.24,90.39,90.24,90.38,56800.0,47.6844,47.7636,47.6844,47.7584,56800.0
2012-07-27 12:15:00,90.39,90.39,90.32,90.32,28800.0,47.7636,47.7636,47.7267,47.7267,28800.0
2012-07-27 12:20:00,90.31,90.35,90.3,90.32,28600.0,47.7214,47.7425,47.7161,47.7267,28600.0
2012-07-27 12:25:00,90.32,90.35,90.25,90.27,19000.0,47.7267,47.7425,47.6897,47.7002,19000.0
2012-07-27 12:30:00,90.26,90.36,90.26,90.32,30100.0,47.695,47.7478,47.695,47.7267,30100.0
2012-07-27 12:35:00,90.32,90.33,90.26,90.28,20000.0,47.7267,47.7319,47.695,47.7055,20000.0
2012-07-27 12:40:00,90.27,90.32,90.27,90.31,45600.0,47.7002,47.7267,47.7002,47.7214,45600.0
2012-07-27 12:45:00,90.31,90.31,90.27,90.31,83200.0,47.7214,47.7214,47.7002,47.7214,83200.0
2012-07-27 12:50:00,90.3,90.37,90.3,90.35,50400.0,47.7161,47.7531,47.7161,47.7425,50400.0
2012-07-27 12:55:00,90.35,90.35,90.33,90.35,16900.0,47.7425,47.7425,47.7319,47.7425,16900.0
2012-07-27 13:00:00,90.34,90.37,90.3,90.32,29800.0,47.7372,47.7531,47.7161,47.7267,29800.0
2012-07-27 13:05:00,90.33,90.33,90.26,90.27,15300.0,47.7319,47.7319,47.695,47.7002,15300.0
2012-07-27 13:10:00,90.26,90.27,90.23,90.23,37800.0,47.695,47.7002,47.6791,47.6791,37800.0
2012-07-27 13:15:00,90.24,90.37,90.24,90.37,60100.0,47.6844,47.7531,47.6844,47.7531,60100.0
2012-07-27 13:20:00,90.36,90.37,90.33,90.35,52000.0,47.7478,47.7531,47.7319,47.7425,52000.0
2012-07-27 13:25:00,90.35,90.8,90.35,90.76,230100.0,47.7425,47.9803,47.7425,47.9592,230100.0
2012-07-27 13:30:00,90.77,90.95,90.7,90.71,127600.0,47.9644,48.0596,47.9275,47.9327,127600.0
2012-07-27 13:35:00,90.72,90.99,90.72,90.93,91000.0,47.938,48.0807,47.938,48.049,91000.0
2012-07-27 13:40:00,90.92,90.95,90.74,90.75,57400.0,48.0437,48.0596,47.9486,47.9539,57400.0
2012-07-27 13:45:00,90.75,90.75,90.64,90.7,54500.0,47.9539,47.9539,47.8957,47.9275,54500.0
2012-07-27 13:50:00,90.69,90.76,90.63,90.64,50600.0,47.9222,47.9592,47.8905,47.8957,50600.0
2012-07-27 13:55:00,90.65,90.71,90.61,90.63,90800.0,47.901,47.9327,47.8799,47.8905,90800.0
2012-07-27 14:00:00,90.64,90.72,90.47,90.48,127200.0,47.8957,47.938,47.8059,47.8112,127200.0
2012-07-27 14:05:00,90.47,90.58,90.46,90.53,86800.0,47.8059,47.864,47.8006,47.8376,86800.0
2012-07-27 14:10:00,90.53,90.55,90.46,90.5,59700.0,47.8376,47.8482,47.8006,47.8218,59700.0
2012-07-27 14:15:00,90.49,90.51,90.34,90.34,58500.0,47.8165,47.8271,47.7372,47.7372,58500.0
2012-07-27 14:20:00,90.34,90.37,90.16,90.19,91800.0,47.7372,47.7531,47.6421,47.658,91800.0
2012-07-27 14:25:00,90.19,90.19,90.06,90.06,84300.0,47.658,47.658,47.5893,47.5893,84300.0
2012-07-27 14:30:00,90.06,90.11,90.04,90.05,55600.0,47.5893,47.6157,47.5787,47.584,55600.0
2012-07-27 14:35:00,90.05,90.17,90.0,90.13,55700.0,47.584,47.6474,47.5576,47.6263,55700.0
2012-07-27 14:40:00,90.13,90.22,90.11,90.17,30400.0,47.6263,47.6738,47.6157,47.6474,30400.0
2012-07-27 14:45:00,90.17,90.19,90.16,90.18,22700.0,47.6474,47.658,47.6421,47.6527,22700.0
2012-07-27 14:50:00,90.18,90.25,90.15,90.22,130600.0,47.6527,47.6897,47.6368,47.6738,130600.0
2012-07-27 14:55:00,90.23,90.25,90.15,90.24,32900.0,47.6791,47.6897,47.6368,47.6844,32900.0
2012-07-27 15:00:00,90.24,90.25,90.16,90.21,85400.0,47.6844,47.6897,47.6421,47.6685,85400.0
2012-07-27 15:05:00,90.21,90.34,90.21,90.32,66100.0,47.6685,47.7372,47.6685,47.7267,66100.0
2012-07-27 15:10:00,90.33,90.38,90.32,90.37,46900.0,47.7319,47.7584,47.7267,47.7531,46900.0
2012-07-27 15:15:00,90.37,90.41,90.33,90.38,117400.0,47.7531,47.7742,47.7319,47.7584,117400.0
2012-07-27 15:20:00,90.38,90.39,90.2,90.2,83700.0,47.7584,47.7636,47.6632,47.6632,83700.0
2012-07-27 15:25:00,90.2,90.31,90.2,90.3,62900.0,47.6632,47.7214,47.6632,47.7161,62900.0
2012-07-27 15:30:00,90.3,90.35,90.25,90.35,78600.0,47.7161,47.7425,47.6897,47.7425,78600.0
2012-07-27 15:35:00,90.35,90.37,90.14,90.17,152600.0,47.7425,47.7531,47.6315,47.6474,152600.0
2012-07-27 15:40:00,90.17,90.31,90.15,90.3,118300.0,47.6474,47.7214,47.6368,47.7161,118300.0
2012-07-27 15:45:00,90.3,90.38,90.29,90.36,77300.0,47.7161,47.7584,47.7108,47.7478,77300.0
2012-07-27 15:50:00,90.36,90.38,90.18,90.27,124600.0,47.7478,47.7584,47.6527,47.7002,124600.0
2012-07-27 15:55:00,90.27,90.42,90.15,90.29,518800.0,47.7002,47.7795,47.6368,47.7108,518800.0
2012-07-30 09:30:00,89.9,90.38,89.89,90.32,85700.0,47.5047,47.7584,47.4994,47.7267,85700.0
2012-07-30 09:35:00,90.36,90.36,89.87,90.06,63800.0,47.7478,47.7478,47.4889,47.5893,63800.0
2012-07-30 09:40:00,90.12,90.16,90.02,90.07,34400.0,47.621,47.6421,47.5681,47.5946,34400.0
2012-07-30 09:45:00,90.07,90.46,90.04,90.46,57000.0,47.5946,47.8006,47.5787,47.8006,57000.0
2012-07-30 09:50:00,90.47,90.55,90.34,90.51,60900.0,47.8059,47.8482,47.7372,47.8271,60900.0
2012-07-30 09:55:00,90.52,90.7,90.52,90.63,35300.0,47.8323,47.9275,47.8323,47.8905,35300.0
2012-07-30 10:00:00,90.64,90.73,90.59,90.68,42400.0,47.8957,47.9433,47.8693,47.9169,42400.0
2012-07-30 10:05:00,90.7,90.86,90.68,90.85,34700.0,47.9275,48.012,47.9169,48.0067,34700.0
2012-07-30 10:10:00,90.84,90.92,90.78,90.88,40400.0,48.0014,48.0437,47.9697,48.0226,40400.0
2012-07-30 10:15:00,90.88,91.02,90.86,91.02,72600.0,48.0226,48.0965,48.012,48.0965,72600.0
2012-07-30 10:20:00,91.02,91.17,90.96,91.11,54900.0,48.0965,48.1758,48.0648,48.1441,54900.0
2012-07-30 10:25:00,91.12,91.17,91.11,91.15,34900.0,48.1494,48.1758,48.1441,48.1652,34900.0
2012-07-30 10:30:00,91.15,91.17,91.01,91.17,58400.0,48.1652,48.1758,48.0913,48.1758,58400.0
2012-07-30 10:35:00,91.14,91.25,90.95,91.04,56600.0,48.16,48.2181,48.0596,48.1071,56600.0
2012-07-30 10:40:00,91.04,91.21,91.01,91.21,45700.0,48.1071,48.1969,48.0913,48.1969,45700.0
2012-07-30 10:45:00,91.2,91.26,91.15,91.21,57300.0,48.1917,48.2234,48.1652,48.1969,57300.0
2012-07-30 10:50:00,91.22,91.35,91.22,91.28,36800.0,48.2022,48.2709,48.2022,48.2339,36800.0
2012-07-30 10:55:00,91.28,91.29,91.15,91.17,103700.0,48.2339,48.2392,48.1652,48.1758,103700.0
2012-07-30 11:00:00,91.16,91.2,91.08,91.16,64600.0,48.1705,48.1917,48.1283,48.1705,64600.0
2012-07-30 11:05:00,91.17,91.27,91.16,91.24,57000.0,48.1758,48.2287,48.1705,48.2128,57000.0
2012-07-30 11:10:00,91.23,91.32,91.2,91.32,84700.0,48.2075,48.2551,48.1917,48.2551,84700.0
2012-07-30 11:15:00,91.3,91.32,91.18,91.21,73500.0,48.2445,48.2551,48.1811,48.1969,73500.0
2012-07-30 11:20:00,91.21,91.3,91.19,91.22,50800.0,48.1969,48.2445,48.1864,48.2022,50800.0
2012-07-30 11:25:00,91.22,91.29,91.17,91.17,69900.0,48.2022,48.2392,48.1758,48.1758,69900.0
2012-07-30 11:30:00,91.16,91.17,90.98,90.99,26100.0,48.1705,48.1758,48.0754,48.0807,26100.0
2012-07-30 11:35:00,90.98,90.99,90.88,90.92,30000.0,48.0754,48.0807,48.0226,48.0437,30000.0
2012-07-30 11:40:00,90.91,90.91,90.81,90.87,45800.0,48.0384,48.0384,47.9856,48.0173,45800.0
2012-07-30 11:45:00,90.88,90.9,90.82,90.9,22900.0,48.0226,48.0331,47.9909,48.0331,22900.0
2012-07-30 11:50:00,90.89,91.02,90.87,90.98,40400.0,48.0279,48.0965,48.0173,48.0754,40400.0
2012-07-30 11:55:00,90.98,90.98,90.81,90.81,37800.0,48.0754,48.0754,47.9856,47.9856,37800.0
2012-07-30 12:00:00,90.8,90.81,90.69,90.7,45900.0,47.9803,47.9856,47.9222,47.9275,45900.0
2012-07-30 12:05:00,90.69,90.84,90.66,90.8,45500.0,47.9222,48.0014,47.9063,47.9803,45500.0
2012-07-30 12:10:00,90.8,90.84,90.79,90.81,13900.0,47.9803,48.0014,47.975,47.9856,13900.0
2012-07-30 12:15:00,90.82,90.93,90.77,90.93,32600.0,47.9909,48.049,47.9644,48.049,32600.0
2012-07-30 12:20:00,90.93,91.0,90.93,90.99,25100.0,48.049,48.086,48.049,48.0807,25100.0
2012-07-30 12:25:00,90.99,90.99,90.96,90.98,23300.0,48.0807,48.0807,48.0648,48.0754,23300.0
2012-07-30 12:30:00,90.97,91.08,90.97,91.08,24300.0,48.0701,48.1283,48.0701,48.1283,24300.0
2012-07-30 12:35:00,91.08,91.12,91.03,91.08,29900.0,48.1283,48.1494,48.1018,48.1283,29900.0
2012-07-30 12:40:00,91.08,91.13,91.07,91.09,51400.0,48.1283,48.1547,48.123,48.1335,51400.0
2012-07-30 12:45:00,91.09,91.11,91.02,91.05,32400.0,48.1335,48.1441,48.0965,48.1124,32400.0
2012-07-30 12:50:00,91.05,91.15,91.04,91.07,37200.0,48.1124,48.1652,48.1071,48.123,37200.0
2012-07-30 12:55:00,91.06,91.13,91.03,91.1,29500.0,48.1177,48.1547,48.1018,48.1388,29500.0
2012-07-30 13:00:00,91.09,91.14,91.05,91.11,36000.0,48.1335,48.16,48.1124,48.1441,36000.0
2012-07-30 13:05:00,91.1,91.12,91.06,91.08,38900.0,48.1388,48.1494,48.1177,48.1283,38900.0
2012-07-30 13:10:00,91.07,91.07,91.0,91.04,20900.0,48.123,48.123,48.086,48.1071,20900.0
2012-07-30 13:15:00,91.04,91.11,91.03,91.09,18700.0,48.1071,48.1441,48.1018,48.1335,18700.0
2012-07-30 13:20:00,91.08,91.14,91.04,91.09,22400.0,48.1283,48.16,48.1071,48.1335,22400.0
2012-07-30 13:25:00,91.09,91.1,90.95,91.01,24700.0,48.1335,48.1388,48.0596,48.0913,24700.0
2012-07-30 13:30:00,91.0,91.12,91.0,91.12,32700.0,48.086,48.1494,48.086,48.1494,32700.0
2012-07-30 13:35:00,91.09,91.1,91.02,91.02,24000.0,48.1335,48.1388,48.0965,48.0965,24000.0
2012-07-30 13:40:00,91.02,91.08,91.0,91.06,26700.0,48.0965,48.1283,48.086,48.1177,26700.0
2012-07-30 13:45:00,91.06,91.1,91.06,91.07,18400.0,48.1177,48.1388,48.1177,48.123,18400.0
2012-07-30 13:50:00,91.08,91.14,91.05,91.08,25300.0,48.1283,48.16,48.1124,48.1283,25300.0
2012-07-30 13:55:00,91.08,91.09,91.02,91.05,32800.0,48.1283,48.1335,48.0965,48.1124,32800.0
2012-07-30 14:00:00,91.04,91.06,90.99,91.04,35800.0,48.1071,48.1177,48.0807,48.1071,35800.0
2012-07-30 14:05:00,91.03,91.08,90.99,91.04,34700.0,48.1018,48.1283,48.0807,48.1071,34700.0
2012-07-30 14:10:00,91.02,91.13,91.0,91.11,25600.0,48.0965,48.1547,48.086,48.1441,25600.0
2012-07-30 14:15:00,91.11,91.18,91.07,91.17,18800.0,48.1441,48.1811,48.123,48.1758,18800.0
2012-07-30 14:20:00,91.17,91.24,91.14,91.19,30800.0,48.1758,48.2128,48.16,48.1864,30800.0
2012-07-30 14:25:00,91.2,91.21,91.14,91.17,19700.0,48.1917,48.1969,48.16,48.1758,19700.0
2012-07-30 14:30:00,91.18,91.21,91.15,91.18,24100.0,48.1811,48.1969,48.1652,48.1811,24100.0
2012-07-30 14:35:00,91.18,91.21,91.16,91.16,22700.0,48.1811,48.1969,48.1705,48.1705,22700.0
2012-07-30 14:40:00,91.16,91.23,91.16,91.2,57900.0,48.1705,48.2075,48.1705,48.1917,57900.0
2012-07-30 14:45:00,91.2,91.22,91.18,91.2,48200.0,48.1917,48.2022,48.1811,48.1917,48200.0
2012-07-30 14:50:00,91.2,91.21,91.17,91.2,54600.0,48.1917,48.1969,48.1758,48.1917,54600.0
2012-07-30 14:55:00,91.2,91.21,91.17,91.18,42800.0,48.1917,48.1969,48.1758,48.1811,42800.0
2012-07-30 15:00:00,91.19,91.23,91.19,91.23,49400.0,48.1864,48.2075,48.1864,48.2075,49400.0
2012-07-30 15:05:00,91.22,91.25,91.22,91.24,56400.0,48.2022,48.2181,48.2022,48.2128,56400.0
2012-07-30 15:10:00,91.24,91.25,91.22,91.24,66400.0,48.2128,48.2181,48.2022,48.2128,66400.0
2012-07-30 15:15:00,91.22,91.25,91.18,91.2,65500.0,48.2022,48.2181,48.1811,48.1917,65500.0
2012-07-30 15:20:00,91.2,91.21,91.14,91.19,46000.0,48.1917,48.1969,48.16,48.1864,46000.0
2012-07-30 15:25:00,91.19,91.35,91.19,91.34,81100.0,48.1864,48.2709,48.1864,48.2656,81100.0
2012-07-30 15:30:00,91.35,91.39,91.24,91.24,82300.0,48.2709,48.2921,48.2128,48.2128,82300.0
2012-07-30 15:35:00,91.24,91.26,91.2,91.25,70100.0,48.2128,48.2234,48.1917,48.2181,70100.0
2012-07-30 15:40:00,91.25,91.29,91.23,91.27,64200.0,48.2181,48.2392,48.2075,48.2287,64200.0
2012-07-30 15:45:00,91.27,91.28,91.15,91.15,61500.0,48.2287,48.2339,48.1652,48.1652,61500.0
2012-07-30 15:50:00,91.16,91.2,91.12,91.17,108500.0,48.1705,48.1917,48.1494,48.1758,108500.0
2012-07-30 15:55:00,91.16,91.21,91.12,91.21,144600.0,48.1705,48.1969,48.1494,48.1969,144600.0
2012-07-31 09:30:00,91.17,91.3,90.85,91.23,103100.0,48.1758,48.2445,48.0067,48.2075,103100.0
2012-07-31 09:35:00,91.23,91.48,91.12,91.46,59700.0,48.2075,48.3396,48.1494,48.3291,59700.0
2012-07-31 09:40:00,91.44,91.5,91.33,91.39,52300.0,48.3185,48.3502,48.2604,48.2921,52300.0
2012-07-31 09:45:00,91.4,91.44,91.25,91.31,47300.0,48.2973,48.3185,48.2181,48.2498,47300.0
2012-07-31 09:50:00,91.29,91.46,91.29,91.42,58800.0,48.2392,48.3291,48.2392,48.3079,58800.0
2012-07-31 09:55:00,91.41,91.45,91.31,91.32,60800.0,48.3026,48.3238,48.2498,48.2551,60800.0
2012-07-31 10:00:00,91.32,91.43,91.27,91.4,60200.0,48.2551,48.3132,48.2287,48.2973,60200.0
2012-07-31 10:05:00,91.42,91.44,91.31,91.36,39400.0,48.3079,48.3185,48.2498,48.2762,39400.0
2012-07-31 10:10:00,91.36,91.45,91.33,91.39,46200.0,48.2762,48.3238,48.2604,48.2921,46200.0
2012-07-31 10:15:00,91.39,91.49,91.35,91.46,77300.0,48.2921,48.3449,48.2709,48.3291,77300.0
2012-07-31 10:20:00,91.46,91.55,91.46,91.54,118600.0,48.3291,48.3766,48.3291,48.3713,118600.0
2012-07-31 10:25:00,91.54,91.58,91.49,91.57,86200.0,48.3713,48.3925,48.3449,48.3872,86200.0
2012-07-31 10:30:00,91.56,91.61,91.52,91.53,54100.0,48.3819,48.4083,48.3608,48.366,54100.0
2012-07-31 10:35:00,91.53,91.55,91.44,91.44,42000.0,48.366,48.3766,48.3185,48.3185,42000.0
2012-07-31 10:40:00,91.46,91.57,91.45,91.57,30300.0,48.3291,48.3872,48.3238,48.3872,30300.0
2012-07-31 10:45:00,91.58,91.61,91.45,91.46,28000.0,48.3925,48.4083,48.3238,48.3291,28000.0
2012-07-31 10:50:00,91.44,91.61,91.4,91.51,68600.0,48.3185,48.4083,48.2973,48.3555,68600.0
2012-07-31 10:55:00,91.5,91.53,91.37,91.4,49400.0,48.3502,48.366,48.2815,48.2973,49400.0
2012-07-31 11:00:00,91.4,91.42,91.34,91.4,48100.0,48.2973,48.3079,48.2656,48.2973,48100.0
2012-07-31 11:05:00,91.38,91.4,91.33,91.38,27300.0,48.2868,48.2973,48.2604,48.2868,27300.0
2012-07-31 11:10:00,91.38,91.53,91.36,91.52,65000.0,48.2868,48.366,48.2762,48.3608,65000.0
2012-07-31 11:15:00,91.5,91.52,91.46,91.48,64400.0,48.3502,48.3608,48.3291,48.3396,64400.0
2012-07-31 11:20:00,91.49,91.53,91.47,91.5,40000.0,48.3449,48.366,48.3343,48.3502,40000.0
2012-07-31 11:25:00,91.49,91.52,91.43,91.44,60300.0,48.3449,48.3608,48.3132,48.3185,60300.0
2012-07-31 11:30:00,91.44,91.53,91.43,91.53,42600.0,48.3185,48.366,48.3132,48.366,42600.0
2012-07-31 11:35:00,91.53,91.61,91.53,91.61,40700.0,48.366,48.4083,48.366,48.4083,40700.0
2012-07-31 11:40:00,91.6,91.65,91.6,91.65,30800.0,48.403,48.4295,48.403,48.4295,30800.0
2012-07-31 11:45:00,91.64,91.65,91.52,91.55,29800.0,48.4242,48.4295,48.3608,48.3766,29800.0
2012-07-31 11:50:00,91.55,91.58,91.46,91.55,35100.0,48.3766,48.3925,48.3291,48.3766,35100.0
2012-07-31 11:55:00,91.56,91.58,91.44,91.46,37100.0,48.3819,48.3925,48.3185,48.3291,37100.0
2012-07-31 12:00:00,91.44,91.47,91.41,91.47,49800.0,48.3185,48.3343,48.3026,48.3343,49800.0
2012-07-31 12:05:00,91.46,91.51,91.43,91.51,26700.0,48.3291,48.3555,48.3132,48.3555,26700.0
2012-07-31 12:10:00,91.5,91.51,91.43,91.51,34600.0,48.3502,48.3555,48.3132,48.3555,34600.0
2012-07-31 12:15:00,91.51,91.59,91.49,91.58,19400.0,48.3555,48.3977,48.3449,48.3925,19400.0
2012-07-31 12:20:00,91.58,91.65,91.56,91.62,28000.0,48.3925,48.4295,48.3819,48.4136,28000.0
2012-07-31 12:25:00,91.61,91.62,91.54,91.55,15000.0,48.4083,48.4136,48.3713,48.3766,15000.0
2012-07-31 12:30:00,91.55,91.64,91.48,91.64,28300.0,48.3766,48.4242,48.3396,48.4242,28300.0
2012-07-31 12:35:00,91.63,91.7,91.61,91.65,29600.0,48.4189,48.4559,48.4083,48.4295,29600.0
2012-07-31 12:40:00,91.66,91.7,91.59,91.6,30900.0,48.4347,48.4559,48.3977,48.403,30900.0
2012-07-31 12:45:00,91.6,91.62,91.52,91.61,27300.0,48.403,48.4136,48.3608,48.4083,27300.0
2012-07-31 12:50:00,91.61,91.69,91.61,91.67,76000.0,48.4083,48.4506,48.4083,48.44,76000.0
2012-07-31 12:55:00,91.68,91.71,91.64,91.68,36000.0,48.4453,48.4612,48.4242,48.4453,36000.0
2012-07-31 13:00:00,91.68,91.72,91.62,91.66,52200.0,48.4453,48.4664,48.4136,48.4347,52200.0
2012-07-31 13:05:00,91.67,91.7,91.64,91.66,35900.0,48.44,48.4559,48.4242,48.4347,35900.0
2012-07-31 13:10:00,91.65,91.75,91.64,91.74,66200.0,48.4295,48.4823,48.4242,48.477,66200.0
2012-07-31 13:15:00,91.73,91.75,91.68,91.68,41200.0,48.4717,48.4823,48.4453,48.4453,41200.0
2012-07-31 13:20:00,91.68,91.7,91.63,91.68,35600.0,48.4453,48.4559,48.4189,48.4453,35600.0
2012-07-31 13:25:00,91.69,91.74,91.68,91.73,27300.0,48.4506,48.477,48.4453,48.4717,27300.0
2012-07-31 13:30:00,91.73,91.73,91.65,91.65,37000.0,48.4717,48.4717,48.4295,48.4295,37000.0
2012-07-31 13:35:00,91.66,91.73,91.65,91.72,34700.0,48.4347,48.4717,48.4295,48.4664,34700.0
2012-07-31 13:40:00,91.71,91.73,91.65,91.7,30000.0,48.4612,48.4717,48.4295,48.4559,30000.0
2012-07-31 13:45:00,91.7,91.71,91.64,91.64,34100.0,48.4559,48.4612,48.4242,48.4242,34100.0
2012-07-31 13:50:00,91.65,91.68,91.64,91.66,27600.0,48.4295,48.4453,48.4242,48.4347,27600.0
2012-07-31 13:55:00,91.66,91.67,91.57,91.6,38000.0,48.4347,48.44,48.3872,48.403,38000.0
2012-07-31 14:00:00,91.59,91.65,91.58,91.64,34000.0,48.3977,48.4295,48.3925,48.4242,34000.0
2012-07-31 14:05:00,91.65,91.68,91.6,91.63,52100.0,48.4295,48.4453,48.403,48.4189,52100.0
2012-07-31 14:10:00,91.63,91.69,91.62,91.69,43100.0,48.4189,48.4506,48.4136,48.4506,43100.0
2012-07-31 14:15:00,91.69,91.7,91.66,91.7,48000.0,48.4506,48.4559,48.4347,48.4559,48000.0
2012-07-31 14:20:00,91.7,91.79,91.69,91.79,76500.0,48.4559,48.5034,48.4506,48.5034,76500.0
2012-07-31 14:25:00,91.78,91.8,91.66,91.71,71700.0,48.4981,48.5087,48.4347,48.4612,71700.0
2012-07-31 14:30:00,91.7,91.71,91.62,91.62,113600.0,48.4559,48.4612,48.4136,48.4136,113600.0
2012-07-31 14:35:00,91.62,91.64,91.58,91.59,109800.0,48.4136,48.4242,48.3925,48.3977,109800.0
2012-07-31 14:40:00,91.59,91.6,91.57,91.59,34200.0,48.3977,48.403,48.3872,48.3977,34200.0
2012-07-31 14:45:00,91.59,91.62,91.55,91.55,76600.0,48.3977,48.4136,48.3766,48.3766,76600.0
2012-07-31 14:50:00,91.56,91.62,91.53,91.62,62700.0,48.3819,48.4136,48.366,48.4136,62700.0
2012-07-31 14:55:00,91.62,91.64,91.57,91.59,168000.0,48.4136,48.4242,48.3872,48.3977,168000.0
2012-07-31 15:00:00,91.6,91.69,91.59,91.69,68200.0,48.403,48.4506,48.3977,48.4506,68200.0
2012-07-31 15:05:00,91.68,91.78,91.66,91.75,53500.0,48.4453,48.4981,48.4347,48.4823,53500.0
2012-07-31 15:10:00,91.76,91.79,91.73,91.74,35600.0,48.4876,48.5034,48.4717,48.477,35600.0
2012-07-31 15:15:00,91.74,91.78,91.72,91.77,46300.0,48.477,48.4981,48.4664,48.4929,46300.0
2012-07-31 15:20:00,91.78,91.78,91.69,91.71,35500.0,48.4981,48.4981,48.4506,48.4612,35500.0
2012-07-31 15:25:00,91.72,91.78,91.72,91.77,50300.0,48.4664,48.4981,48.4664,48.4929,50300.0
2012-07-31 15:30:00,91.78,91.81,91.65,91.67,71700.0,48.4981,48.514,48.4295,48.44,71700.0
2012-07-31 15:35:00,91.67,91.68,91.6,91.63,87300.0,48.44,48.4453,48.403,48.4189,87300.0
2012-07-31 15:40:00,91.63,91.67,91.57,91.61,98800.0,48.4189,48.44,48.3872,48.4083,98800.0
2012-07-31 15:45:00,91.61,91.62,91.43,91.44,137700.0,48.4083,48.4136,48.3132,48.3185,137700.0
2012-07-31 15:50:00,91.44,91.51,91.43,91.5,136000.0,48.3185,48.3555,48.3132,48.3502,136000.0
2012-07-31 15:55:00,91.5,91.51,91.39,91.39,406400.0,48.3502,48.3555,48.2921,48.2921,406400.0
2012-08-01 09:30:00,91.45,91.78,91.01,91.32,97600.0,48.3238,48.4981,48.0913,48.2551,97600.0
2012-08-01 09:35:00,91.28,91.38,91.04,91.06,39200.0,48.2339,48.2868,48.1071,48.1177,39200.0
2012-08-01 09:40:00,91.09,91.1,90.84,90.86,39500.0,48.1335,48.1388,48.0014,48.012,39500.0
2012-08-01 09:45:00,90.91,91.14,90.84,91.08,49300.0,48.0384,48.16,48.0014,48.1283,49300.0
2012-08-01 09:50:00,91.07,91.22,90.99,91.22,49800.0,48.123,48.2022,48.0807,48.2022,49800.0
2012-08-01 09:55:00,91.2,91.2,91.06,91.1,36000.0,48.1917,48.1917,48.1177,48.1388,36000.0
2012-08-01 10:00:00,91.07,91.16,90.96,91.08,59200.0,48.123,48.1705,48.0648,48.1283,59200.0
2012-08-01 10:05:00,91.09,91.2,91.07,91.09,41400.0,48.1335,48.1917,48.123,48.1335,41400.0
2012-08-01 10:10:00,91.12,91.18,91.04,91.16,27800.0,48.1494,48.1811,48.1071,48.1705,27800.0
2012-08-01 10:15:00,91.14,91.17,91.02,91.07,27200.0,48.16,48.1758,48.0965,48.123,27200.0
2012-08-01 10:20:00,91.08,91.18,91.08,91.15,23300.0,48.1283,48.1811,48.1283,48.1652,23300.0
2012-08-01 10:25:00,91.16,91.21,91.15,91.19,28500.0,48.1705,48.1969,48.1652,48.1864,28500.0
2012-08-01 10:30:00,91.19,91.21,90.99,90.99,30000.0,48.1864,48.1969,48.0807,48.0807,30000.0
2012-08-01 10:35:00,90.99,91.02,90.96,90.97,42500.0,48.0807,48.0965,48.0648,48.0701,42500.0
2012-08-01 10:40:00,90.97,90.97,90.83,90.9,33400.0,48.0701,48.0701,47.9961,48.0331,33400.0
2012-08-01 10:45:00,90.91,91.02,90.91,91.0,34600.0,48.0384,48.0965,48.0384,48.086,34600.0
2012-08-01 10:50:00,91.0,91.05,90.97,91.05,19200.0,48.086,48.1124,48.0701,48.1124,19200.0
2012-08-01 10:55:00,91.06,91.17,91.06,91.14,23000.0,48.1177,48.1758,48.1177,48.16,23000.0
2012-08-01 11:00:00,91.14,91.15,91.02,91.02,24900.0,48.16,48.1652,48.0965,48.0965,24900.0
2012-08-01 11:05:00,91.03,91.05,90.97,91.0,20200.0,48.1018,48.1124,48.0701,48.086,20200.0
2012-08-01 11:10:00,91.0,91.06,91.0,91.01,26400.0,48.086,48.1177,48.086,48.0913,26400.0
2012-08-01 11:15:00,91.01,91.06,91.0,91.04,25100.0,48.0913,48.1177,48.086,48.1071,25100.0
2012-08-01 11:20:00,91.04,91.05,91.0,91.03,60700.0,48.1071,48.1124,48.086,48.1018,60700.0
2012-08-01 11:25:00,91.04,91.05,91.0,91.01,27000.0,48.1071,48.1124,48.086,48.0913,27000.0
2012-08-01 11:30:00,91.01,91.06,91.0,91.03,30000.0,48.0913,48.1177,48.086,48.1018,30000.0
2012-08-01 11:35:00,91.01,91.07,91.01,91.07,14600.0,48.0913,48.123,48.0913,48.123,14600.0
2012-08-01 11:40:00,91.08,91.21,91.08,91.2,24300.0,48.1283,48.1969,48.1283,48.1917,24300.0
2012-08-01 11:45:00,91.21,91.26,91.17,91.26,22700.0,48.1969,48.2234,48.1758,48.2234,22700.0
2012-08-01 11:50:00,91.25,91.28,91.22,91.26,34800.0,48.2181,48.2339,48.2022,48.2234,34800.0
2012-08-01 11:55:00,91.26,91.29,91.23,91.29,18600.0,48.2234,48.2392,48.2075,48.2392,18600.0
2012-08-01 12:00:00,91.3,91.4,91.29,91.4,32500.0,48.2445,48.2973,48.2392,48.2973,32500.0
2012-08-01 12:05:00,91.4,91.45,91.36,91.36,26900.0,48.2973,48.3238,48.2762,48.2762,26900.0
2012-08-01 12:10:00,91.36,91.36,91.23,91.25,16700.0,48.2762,48.2762,48.2075,48.2181,16700.0
2012-08-01 12:15:00,91.25,91.25,91.09,91.09,49000.0,48.2181,48.2181,48.1335,48.1335,49000.0
2012-08-01 12:20:00,91.09,91.1,91.03,91.07,48300.0,48.1335,48.1388,48.1018,48.123,48300.0
2012-08-01 12:25:00,91.07,91.11,91.06,91.11,15900.0,48.123,48.1441,48.1177,48.1441,15900.0
2012-08-01 12:30:00,91.11,91.13,91.06,91.09,17800.0,48.1441,48.1547,48.1177,48.1335,17800.0
2012-08-01 12:35:00,91.07,91.07,91.0,91.02,14600.0,48.123,48.123,48.086,48.0965,14600.0
2012-08-01 12:40:00,91.02,91.02,91.0,91.0,12000.0,48.0965,48.0965,48.086,48.086,12000.0
2012-08-01 12:45:00,91.0,91.0,90.85,90.88,45600.0,48.086,48.086,48.0067,48.0226,45600.0
2012-08-01 12:50:00,90.89,90.92,90.88,90.92,19400.0,48.0279,48.0437,48.0226,48.0437,19400.0
2012-08-01 12:55:00,90.92,90.94,90.9,90.92,14400.0,48.0437,48.0543,48.0331,48.0437,14400.0
2012-08-01 13:00:00,90.9,90.95,90.9,90.95,17600.0,48.0331,48.0596,48.0331,48.0596,17600.0
2012-08-01 13:05:00,90.96,90.99,90.96,90.98,19700.0,48.0648,48.0807,48.0648,48.0754,19700.0
2012-08-01 13:10:00,90.98,90.99,90.93,90.99,27100.0,48.0754,48.0807,48.049,48.0807,27100.0
2012-08-01 13:15:00,90.98,91.02,90.91,91.02,19000.0,48.0754,48.0965,48.0384,48.0965,19000.0
2012-08-01 13:20:00,91.02,91.09,91.02,91.08,16900.0,48.0965,48.1335,48.0965,48.1283,16900.0
2012-08-01 13:25:00,91.08,91.08,91.01,91.02,12700.0,48.1283,48.1283,48.0913,48.0965,12700.0
2012-08-01 13:30:00,91.01,91.02,90.92,90.92,14600.0,48.0913,48.0965,48.0437,48.0437,14600.0
2012-08-01 13:35:00,90.93,90.93,90.86,90.9,18200.0,48.049,48.049,48.012,48.0331,18200.0
2012-08-01 13:40:00,90.89,90.9,90.85,90.87,20000.0,48.0279,48.0331,48.0067,48.0173,20000.0
2012-08-01 13:45:00,90.88,90.95,90.87,90.87,29200.0,48.0226,48.0596,48.0173,48.0173,29200.0
2012-08-01 13:50:00,90.88,90.89,90.83,90.88,18900.0,48.0226,48.0279,47.9961,48.0226,18900.0
2012-08-01 13:55:00,90.88,90.89,90.76,90.77,31200.0,48.0226,48.0279,47.9592,47.9644,31200.0
2012-08-01 14:00:00,90.78,90.8,90.69,90.73,32800.0,47.9697,47.9803,47.9222,47.9433,32800.0
2012-08-01 14:05:00,90.73,90.84,90.7,90.78,46200.0,47.9433,48.0014,47.9275,47.9697,46200.0
2012-08-01 14:10:00,90.78,90.84,90.44,90.63,130800.0,47.9697,48.0014,47.7901,47.8905,130800.0
2012-08-01 14:15:00,90.64,90.69,90.25,90.44,138800.0,47.8957,47.9222,47.6897,47.7901,138800.0
2012-08-01 14:20:00,90.45,90.78,90.41,90.72,96500.0,47.7953,47.9697,47.7742,47.938,96500.0
2012-08-01 14:25:00,90.71,90.93,90.66,90.92,56400.0,47.9327,48.049,47.9063,48.0437,56400.0
2012-08-01 14:30:00,90.94,91.0,90.8,90.88,64600.0,48.0543,48.086,47.9803,48.0226,64600.0
2012-08-01 14:35:00,90.88,90.95,90.77,90.8,44000.0,48.0226,48.0596,47.9644,47.9803,44000.0
2012-08-01 14:40:00,90.8,90.86,90.75,90.75,27100.0,47.9803,48.012,47.9539,47.9539,27100.0
2012-08-01 14:45:00,90.75,90.78,90.6,90.75,41900.0,47.9539,47.9697,47.8746,47.9539,41900.0
2012-08-01 14:50:00,90.75,90.84,90.67,90.68,36700.0,47.9539,48.0014,47.9116,47.9169,36700.0
2012-08-01 14:55:00,90.7,90.82,90.66,90.82,26500.0,47.9275,47.9909,47.9063,47.9909,26500.0
2012-08-01 15:00:00,90.82,90.82,90.74,90.77,25900.0,47.9909,47.9909,47.9486,47.9644,25900.0
2012-08-01 15:05:00,90.78,90.89,90.78,90.82,40900.0,47.9697,48.0279,47.9697,47.9909,40900.0
2012-08-01 15:10:00,90.82,90.83,90.67,90.71,44900.0,47.9909,47.9961,47.9116,47.9327,44900.0
2012-08-01 15:15:00,90.7,90.73,90.64,90.71,31100.0,47.9275,47.9433,47.8957,47.9327,31100.0
2012-08-01 15:20:00,90.72,90.83,90.72,90.8,34100.0,47.938,47.9961,47.938,47.9803,34100.0
2012-08-01 15:25:00,90.8,90.98,90.8,90.96,43600.0,47.9803,48.0754,47.9803,48.0648,43600.0
2012-08-01 15:30:00,90.96,90.96,90.85,90.9,54100.0,48.0648,48.0648,48.0067,48.0331,54100.0
2012-08-01 15:35:00,90.91,90.92,90.73,90.75,46800.0,48.0384,48.0437,47.9433,47.9539,46800.0
2012-08-01 15:40:00,90.75,90.87,90.7,90.86,70100.0,47.9539,48.0173,47.9275,48.012,70100.0
2012-08-01 15:45:00,90.87,90.95,90.84,90.9,65200.0,48.0173,48.0596,48.0014,48.0331,65200.0
2012-08-01 15:50:00,90.9,90.9,90.8,90.81,89600.0,48.0331,48.0331,47.9803,47.9856,89600.0
2012-08-01 15:55:00,90.82,90.84,90.61,90.63,141500.0,47.9909,48.0014,47.8799,47.8905,141500.0
2012-08-02 09:30:00,90.3,90.92,90.09,90.45,107100.0,47.7161,48.0437,47.6051,47.7953,107100.0
2012-08-02 09:35:00,90.46,90.54,89.8,89.84,71000.0,47.8006,47.8429,47.4519,47.473,71000.0
2012-08-02 09:40:00,89.87,90.1,89.59,89.61,61200.0,47.4889,47.6104,47.3409,47.3515,61200.0
2012-08-02 09:45:00,89.62,89.83,89.55,89.59,51400.0,47.3568,47.4677,47.3198,47.3409,51400.0
2012-08-02 09:50:00,89.58,89.96,89.57,89.92,88700.0,47.3356,47.5364,47.3303,47.5153,88700.0
2012-08-02 09:55:00,89.94,89.97,89.82,89.92,71000.0,47.5259,47.5417,47.4624,47.5153,71000.0
2012-08-02 10:00:00,89.92,89.97,89.87,89.91,59800.0,47.5153,47.5417,47.4889,47.51,59800.0
2012-08-02 10:05:00,89.91,90.17,89.9,90.15,42700.0,47.51,47.6474,47.5047,47.6368,42700.0
2012-08-02 10:10:00,90.16,90.19,90.06,90.15,45600.0,47.6421,47.658,47.5893,47.6368,45600.0
2012-08-02 10:15:00,90.16,90.28,90.09,90.26,66300.0,47.6421,47.7055,47.6051,47.695,66300.0
2012-08-02 10:20:00,90.26,90.31,90.15,90.22,53600.0,47.695,47.7214,47.6368,47.6738,53600.0
2012-08-02 10:25:00,90.23,90.4,90.23,90.33,37200.0,47.6791,47.7689,47.6791,47.7319,37200.0
2012-08-02 10:30:00,90.32,90.34,90.24,90.31,38100.0,47.7267,47.7372,47.6844,47.7214,38100.0
2012-08-02 10:35:00,90.3,90.51,90.3,90.5,43400.0,47.7161,47.8271,47.7161,47.8218,43400.0
2012-08-02 10:40:00,90.51,90.65,90.47,90.63,30500.0,47.8271,47.901,47.8059,47.8905,30500.0
2012-08-02 10:45:00,90.64,90.81,90.64,90.74,40700.0,47.8957,47.9856,47.8957,47.9486,40700.0
2012-08-02 10:50:00,90.77,90.91,90.66,90.66,72400.0,47.9644,48.0384,47.9063,47.9063,72400.0
2012-08-02 10:55:00,90.67,90.69,90.33,90.33,51200.0,47.9116,47.9222,47.7319,47.7319,51200.0
2012-08-02 11:00:00,90.33,90.36,90.14,90.19,34600.0,47.7319,47.7478,47.6315,47.658,34600.0
2012-08-02 11:05:00,90.19,90.28,90.09,90.1,27400.0,47.658,47.7055,47.6051,47.6104,27400.0
2012-08-02 11:10:00,90.1,90.16,90.06,90.12,50300.0,47.6104,47.6421,47.5893,47.621,50300.0
2012-08-02 11:15:00,90.12,90.13,90.0,90.08,47300.0,47.621,47.6263,47.5576,47.5998,47300.0
2012-08-02 11:20:00,90.07,90.08,89.96,90.04,34500.0,47.5946,47.5998,47.5364,47.5787,34500.0
2012-08-02 11:25:00,90.03,90.22,89.99,90.19,40900.0,47.5734,47.6738,47.5523,47.658,40900.0
2012-08-02 11:30:00,90.18,90.19,90.07,90.12,52500.0,47.6527,47.658,47.5946,47.621,52500.0
2012-08-02 11:35:00,90.12,90.18,89.98,90.02,49200.0,47.621,47.6527,47.547,47.5681,49200.0
2012-08-02 11:40:00,90.02,90.05,89.89,89.9,44600.0,47.5681,47.584,47.4994,47.5047,44600.0
2012-08-02 11:45:00,89.92,89.94,89.88,89.91,26800.0,47.5153,47.5259,47.4942,47.51,26800.0
2012-08-02 11:50:00,89.93,89.96,89.83,89.91,55700.0,47.5206,47.5364,47.4677,47.51,55700.0
2012-08-02 11:55:00,89.91,89.97,89.83,89.92,74400.0,47.51,47.5417,47.4677,47.5153,74400.0
2012-08-02 12:00:00,89.92,89.95,89.88,89.88,23200.0,47.5153,47.5311,47.4942,47.4942,23200.0
2012-08-02 12:05:00,89.87,89.88,89.82,89.85,17500.0,47.4889,47.4942,47.4624,47.4783,17500.0
2012-08-02 12:10:00,89.84,89.87,89.8,89.82,37200.0,47.473,47.4889,47.4519,47.4624,37200.0
2012-08-02 12:15:00,89.83,89.86,89.8,89.83,33000.0,47.4677,47.4836,47.4519,47.4677,33000.0
2012-08-02 12:20:00,89.84,89.87,89.8,89.85,23800.0,47.473,47.4889,47.4519,47.4783,23800.0
2012-08-02 12:25:00,89.86,89.88,89.81,89.81,23100.0,47.4836,47.4942,47.4572,47.4572,23100.0
2012-08-02 12:30:00,89.81,89.81,89.71,89.72,128500.0,47.4572,47.4572,47.4043,47.4096,128500.0
2012-08-02 12:35:00,89.72,89.8,89.65,89.66,67300.0,47.4096,47.4519,47.3726,47.3779,67300.0
2012-08-02 12:40:00,89.67,89.73,89.64,89.72,31700.0,47.3832,47.4149,47.3673,47.4096,31700.0
2012-08-02 12:45:00,89.71,89.91,89.71,89.91,52400.0,47.4043,47.51,47.4043,47.51,52400.0
2012-08-02 12:50:00,89.91,89.96,89.81,89.84,31700.0,47.51,47.5364,47.4572,47.473,31700.0
2012-08-02 12:55:00,89.84,90.06,89.83,90.05,34000.0,47.473,47.5893,47.4677,47.584,34000.0
2012-08-02 13:00:00,90.05,90.07,89.94,89.94,24000.0,47.584,47.5946,47.5259,47.5259,24000.0
2012-08-02 13:05:00,89.94,90.16,89.94,90.14,19500.0,47.5259,47.6421,47.5259,47.6315,19500.0
2012-08-02 13:10:00,90.13,90.15,90.05,90.05,17900.0,47.6263,47.6368,47.584,47.584,17900.0
2012-08-02 13:15:00,90.06,90.1,90.05,90.07,20100.0,47.5893,47.6104,47.584,47.5946,20100.0
2012-08-02 13:20:00,90.07,90.11,90.06,90.1,18200.0,47.5946,47.6157,47.5893,47.6104,18200.0
2012-08-02 13:25:00,90.09,90.18,90.08,90.18,32500.0,47.6051,47.6527,47.5998,47.6527,32500.0
2012-08-02 13:30:00,90.18,90.19,90.12,90.13,27200.0,47.6527,47.658,47.621,47.6263,27200.0
2012-08-02 13:35:00,90.13,90.14,90.04,90.11,32400.0,47.6263,47.6315,47.5787,47.6157,32400.0
2012-08-02 13:40:00,90.11,90.2,90.1,90.19,23500.0,47.6157,47.6632,47.6104,47.658,23500.0
2012-08-02 13:45:00,90.18,90.21,90.16,90.17,19400.0,47.6527,47.6685,47.6421,47.6474,19400.0
2012-08-02 13:50:00,90.18,90.24,90.11,90.12,27700.0,47.6527,47.6844,47.6157,47.621,27700.0
2012-08-02 13:55:00,90.11,90.15,90.03,90.04,26700.0,47.6157,47.6368,47.5734,47.5787,26700.0
2012-08-02 14:00:00,90.03,90.09,90.01,90.06,27900.0,47.5734,47.6051,47.5628,47.5893,27900.0
2012-08-02 14:05:00,90.07,90.19,90.07,90.19,26800.0,47.5946,47.658,47.5946,47.658,26800.0
2012-08-02 14:10:00,90.19,90.21,90.14,90.21,27300.0,47.658,47.6685,47.6315,47.6685,27300.0
2012-08-02 14:15:00,90.2,90.2,90.13,90.18,36700.0,47.6632,47.6632,47.6263,47.6527,36700.0
2012-08-02 14:20:00,90.19,90.25,90.16,90.24,30800.0,47.658,47.6897,47.6421,47.6844,30800.0
2012-08-02 14:25:00,90.25,90.31,90.19,90.19,40000.0,47.6897,47.7214,47.658,47.658,40000.0
2012-08-02 14:30:00,90.18,90.27,90.14,90.24,31100.0,47.6527,47.7002,47.6315,47.6844,31100.0
2012-08-02 14:35:00,90.24,90.3,90.19,90.19,42600.0,47.6844,47.7161,47.658,47.658,42600.0
2012-08-02 14:40:00,90.2,90.22,90.11,90.11,28600.0,47.6632,47.6738,47.6157,47.6157,28600.0
2012-08-02 14:45:00,90.12,90.13,90.1,90.11,21000.0,47.621,47.6263,47.6104,47.6157,21000.0
2012-08-02 14:50:00,90.11,90.14,89.98,90.0,40600.0,47.6157,47.6315,47.547,47.5576,40600.0
2012-08-02 14:55:00,90.02,90.11,90.01,90.07,28100.0,47.5681,47.6157,47.5628,47.5946,28100.0
2012-08-02 15:00:00,90.08,90.16,90.07,90.15,30400.0,47.5998,47.6421,47.5946,47.6368,30400.0
2012-08-02 15:05:00,90.15,90.16,90.06,90.11,38000.0,47.6368,47.6421,47.5893,47.6157,38000.0
2012-08-02 15:10:00,90.1,90.17,90.1,90.11,33900.0,47.6104,47.6474,47.6104,47.6157,33900.0
2012-08-02 15:15:00,90.09,90.13,89.98,90.06,48500.0,47.6051,47.6263,47.547,47.5893,48500.0
2012-08-02 15:20:00,90.06,90.12,89.98,89.98,48200.0,47.5893,47.621,47.547,47.547,48200.0
2012-08-02 15:25:00,89.98,90.03,89.85,89.91,57600.0,47.547,47.5734,47.4783,47.51,57600.0
2012-08-02 15:30:00,89.92,90.01,89.9,90.0,45800.0,47.5153,47.5628,47.5047,47.5576,45800.0
2012-08-02 15:35:00,90.01,90.05,89.95,90.05,52200.0,47.5628,47.584,47.5311,47.584,52200.0
2012-08-02 15:40:00,90.05,90.11,90.03,90.09,87000.0,47.584,47.6157,47.5734,47.6051,87000.0
2012-08-02 15:45:00,90.09,90.22,90.09,90.1,80800.0,47.6051,47.6738,47.6051,47.6104,80800.0
2012-08-02 15:50:00,90.1,90.17,90.08,90.1,103000.0,47.6104,47.6474,47.5998,47.6104,103000.0
2012-08-02 15:55:00,90.1,90.18,90.07,90.08,154300.0,47.6104,47.6527,47.5946,47.5998,154300.0
2012-08-03 09:30:00,91.17,91.74,91.17,91.56,119600.0,48.1758,48.477,48.1758,48.3819,119600.0
2012-08-03 09:35:00,91.52,91.52,90.95,91.0,57400.0,48.3608,48.3608,48.0596,48.086,57400.0
2012-08-03 09:40:00,91.01,91.03,90.75,90.81,49200.0,48.0913,48.1018,47.9539,47.9856,49200.0
2012-08-03 09:45:00,90.82,90.92,90.73,90.82,64500.0,47.9909,48.0437,47.9433,47.9909,64500.0
2012-08-03 09:50:00,90.83,91.0,90.83,90.98,84000.0,47.9961,48.086,47.9961,48.0754,84000.0
2012-08-03 09:55:00,90.99,91.01,90.89,90.89,41200.0,48.0807,48.0913,48.0279,48.0279,41200.0
2012-08-03 10:00:00,90.93,91.08,90.88,90.98,49500.0,48.049,48.1283,48.0226,48.0754,49500.0
2012-08-03 10:05:00,90.99,91.13,90.96,91.1,36000.0,48.0807,48.1547,48.0648,48.1388,36000.0
2012-08-03 10:10:00,91.09,91.14,91.06,91.09,37900.0,48.1335,48.16,48.1177,48.1335,37900.0
2012-08-03 10:15:00,91.12,91.29,91.11,91.29,24400.0,48.1494,48.2392,48.1441,48.2392,24400.0
2012-08-03 10:20:00,91.29,91.38,91.29,91.33,33400.0,48.2392,48.2868,48.2392,48.2604,33400.0
2012-08-03 10:25:00,91.35,91.43,91.31,91.37,44800.0,48.2709,48.3132,48.2498,48.2815,44800.0
2012-08-03 10:30:00,91.37,91.39,91.25,91.31,51000.0,48.2815,48.2921,48.2181,48.2498,51000.0
2012-08-03 10:35:00,91.32,91.35,91.15,91.2,48300.0,48.2551,48.2709,48.1652,48.1917,48300.0
2012-08-03 10:40:00,91.19,91.22,91.15,91.21,46600.0,48.1864,48.2022,48.1652,48.1969,46600.0
2012-08-03 10:45:00,91.2,91.21,91.08,91.1,30100.0,48.1917,48.1969,48.1283,48.1388,30100.0
2012-08-03 10:50:00,91.09,91.1,91.05,91.05,28200.0,48.1335,48.1388,48.1124,48.1124,28200.0
2012-08-03 10:55:00,91.05,91.09,91.04,91.07,44300.0,48.1124,48.1335,48.1071,48.123,44300.0
2012-08-03 11:00:00,91.07,91.09,90.97,90.98,32100.0,48.123,48.1335,48.0701,48.0754,32100.0
2012-08-03 11:05:00,90.97,91.04,90.95,91.02,23700.0,48.0701,48.1071,48.0596,48.0965,23700.0
2012-08-03 11:10:00,91.01,91.03,90.95,91.0,32700.0,48.0913,48.1018,48.0596,48.086,32700.0
2012-08-03 11:15:00,91.0,91.04,90.97,91.0,28300.0,48.086,48.1071,48.0701,48.086,28300.0
2012-08-03 11:20:00,91.02,91.07,91.0,91.03,78900.0,48.0965,48.123,48.086,48.1018,78900.0
2012-08-03 11:25:00,91.03,91.09,91.02,91.06,22100.0,48.1018,48.1335,48.0965,48.1177,22100.0
2012-08-03 11:30:00,91.05,91.1,91.01,91.07,91700.0,48.1124,48.1388,48.0913,48.123,91700.0
2012-08-03 11:35:00,91.08,91.1,91.07,91.09,22700.0,48.1283,48.1388,48.123,48.1335,22700.0
2012-08-03 11:40:00,91.08,91.17,91.07,91.17,47100.0,48.1283,48.1758,48.123,48.1758,47100.0
2012-08-03 11:45:00,91.16,91.2,91.14,91.18,24900.0,48.1705,48.1917,48.16,48.1811,24900.0
2012-08-03 11:50:00,91.19,91.23,91.11,91.22,47000.0,48.1864,48.2075,48.1441,48.2022,47000.0
2012-08-03 11:55:00,91.22,91.33,91.22,91.29,32700.0,48.2022,48.2604,48.2022,48.2392,32700.0
2012-08-03 12:00:00,91.3,91.39,91.29,91.39,47300.0,48.2445,48.2921,48.2392,48.2921,47300.0
2012-08-03 12:05:00,91.39,91.46,91.39,91.41,24500.0,48.2921,48.3291,48.2921,48.3026,24500.0
2012-08-03 12:10:00,91.4,91.46,91.31,91.45,52100.0,48.2973,48.3291,48.2498,48.3238,52100.0
2012-08-03 12:15:00,91.44,91.47,91.37,91.47,38500.0,48.3185,48.3343,48.2815,48.3343,38500.0
2012-08-03 12:20:00,91.46,91.47,91.38,91.4,22300.0,48.3291,48.3343,48.2868,48.2973,22300.0
2012-08-03 12:25:00,91.41,91.45,91.4,91.44,21400.0,48.3026,48.3238,48.2973,48.3185,21400.0
2012-08-03 12:30:00,91.45,91.46,91.39,91.46,20900.0,48.3238,48.3291,48.2921,48.3291,20900.0
2012-08-03 12:35:00,91.45,91.45,91.35,91.41,31300.0,48.3238,48.3238,48.2709,48.3026,31300.0
2012-08-03 12:40:00,91.41,91.47,91.4,91.45,19600.0,48.3026,48.3343,48.2973,48.3238,19600.0
2012-08-03 12:45:00,91.45,91.47,91.43,91.45,14700.0,48.3238,48.3343,48.3132,48.3238,14700.0
2012-08-03 12:50:00,91.45,91.48,91.42,91.42,21700.0,48.3238,48.3396,48.3079,48.3079,21700.0
2012-08-03 12:55:00,91.42,91.47,91.42,91.47,21700.0,48.3079,48.3343,48.3079,48.3343,21700.0
2012-08-03 13:00:00,91.46,91.5,91.46,91.49,32000.0,48.3291,48.3502,48.3291,48.3449,32000.0
2012-08-03 13:05:00,91.48,91.57,91.47,91.57,21000.0,48.3396,48.3872,48.3343,48.3872,21000.0
2012-08-03 13:10:00,91.57,91.66,91.57,91.62,24600.0,48.3872,48.4347,48.3872,48.4136,24600.0
2012-08-03 13:15:00,91.62,91.64,91.61,91.62,21400.0,48.4136,48.4242,48.4083,48.4136,21400.0
2012-08-03 13:20:00,91.62,91.65,91.6,91.61,26000.0,48.4136,48.4295,48.403,48.4083,26000.0
2012-08-03 13:25:00,91.61,91.63,91.54,91.54,21900.0,48.4083,48.4189,48.3713,48.3713,21900.0
2012-08-03 13:30:00,91.54,91.6,91.48,91.59,45800.0,48.3713,48.403,48.3396,48.3977,45800.0
2012-08-03 13:35:00,91.58,91.6,91.55,91.56,17200.0,48.3925,48.403,48.3766,48.3819,17200.0
2012-08-03 13:40:00,91.58,91.61,91.55,91.57,16400.0,48.3925,48.4083,48.3766,48.3872,16400.0
2012-08-03 13:45:00,91.58,91.62,91.5,91.51,31600.0,48.3925,48.4136,48.3502,48.3555,31600.0
2012-08-03 13:50:00,91.52,91.63,91.52,91.62,30000.0,48.3608,48.4189,48.3608,48.4136,30000.0
2012-08-03 13:55:00,91.62,91.69,91.62,91.66,25800.0,48.4136,48.4506,48.4136,48.4347,25800.0
2012-08-03 14:00:00,91.66,91.7,91.66,91.69,47300.0,48.4347,48.4559,48.4347,48.4506,47300.0
2012-08-03 14:05:00,91.68,91.7,91.68,91.7,26900.0,48.4453,48.4559,48.4453,48.4559,26900.0
2012-08-03 14:10:00,91.69,91.7,91.69,91.69,35000.0,48.4506,48.4559,48.4506,48.4506,35000.0
2012-08-03 14:15:00,91.69,91.78,91.69,91.78,62000.0,48.4506,48.4981,48.4506,48.4981,62000.0
2012-08-03 14:20:00,91.78,91.8,91.77,91.78,39000.0,48.4981,48.5087,48.4929,48.4981,39000.0
2012-08-03 14:25:00,91.77,91.89,91.77,91.87,69000.0,48.4929,48.5563,48.4929,48.5457,69000.0
2012-08-03 14:30:00,91.87,91.88,91.81,91.81,41300.0,48.5457,48.551,48.514,48.514,41300.0
2012-08-03 14:35:00,91.81,91.83,91.75,91.76,27900.0,48.514,48.5246,48.4823,48.4876,27900.0
2012-08-03 14:40:00,91.76,91.82,91.76,91.8,72300.0,48.4876,48.5193,48.4876,48.5087,72300.0
2012-08-03 14:45:00,91.81,91.84,91.79,91.8,44300.0,48.514,48.5298,48.5034,48.5087,44300.0
2012-08-03 14:50:00,91.81,91.91,91.81,91.89,54300.0,48.514,48.5668,48.514,48.5563,54300.0
2012-08-03 14:55:00,91.88,91.93,91.81,91.84,42900.0,48.551,48.5774,48.514,48.5298,42900.0
2012-08-03 15:00:00,91.85,91.91,91.83,91.86,34200.0,48.5351,48.5668,48.5246,48.5404,34200.0
2012-08-03 15:05:00,91.85,91.87,91.81,91.84,27700.0,48.5351,48.5457,48.514,48.5298,27700.0
2012-08-03 15:10:00,91.83,91.87,91.82,91.83,38700.0,48.5246,48.5457,48.5193,48.5246,38700.0
2012-08-03 15:15:00,91.82,91.83,91.74,91.81,29300.0,48.5193,48.5246,48.477,48.514,29300.0
2012-08-03 15:20:00,91.82,91.85,91.81,91.85,48500.0,48.5193,48.5351,48.514,48.5351,48500.0
2012-08-03 15:25:00,91.85,91.9,91.8,91.85,47100.0,48.5351,48.5616,48.5087,48.5351,47100.0
2012-08-03 15:30:00,91.85,91.89,91.78,91.79,93000.0,48.5351,48.5563,48.4981,48.5034,93000.0
2012-08-03 15:35:00,91.79,91.82,91.7,91.74,78300.0,48.5034,48.5193,48.4559,48.477,78300.0
2012-08-03 15:40:00,91.75,91.78,91.69,91.72,85300.0,48.4823,48.4981,48.4506,48.4664,85300.0
2012-08-03 15:45:00,91.73,92.0,91.73,91.98,147400.0,48.4717,48.6144,48.4717,48.6038,147400.0
2012-08-03 15:50:00,91.99,91.99,91.81,91.83,151100.0,48.6091,48.6091,48.514,48.5246,151100.0
2012-08-03 15:55:00,91.84,91.99,91.79,91.93,351200.0,48.5298,48.6091,48.5034,48.5774,351200.0
2012-08-06 09:30:00,92.0,92.33,91.8,92.3,177200.0,48.6144,48.7888,48.5087,48.7729,177200.0
2012-08-06 09:35:00,92.31,92.37,92.24,92.35,61900.0,48.7782,48.8099,48.7412,48.7993,61900.0
2012-08-06 09:40:00,92.36,92.37,92.11,92.3,72500.0,48.8046,48.8099,48.6725,48.7729,72500.0
2012-08-06 09:45:00,92.32,92.56,92.27,92.56,127800.0,48.7835,48.9103,48.7571,48.9103,127800.0
2012-08-06 09:50:00,92.56,92.99,92.55,92.99,158000.0,48.9103,49.1375,48.905,49.1375,158000.0
2012-08-06 09:55:00,92.99,93.05,92.98,93.02,126100.0,49.1375,49.1692,49.1322,49.1534,126100.0
2012-08-06 10:00:00,93.04,93.15,93.0,93.01,116100.0,49.164,49.2221,49.1428,49.1481,116100.0
2012-08-06 10:05:00,93.03,93.08,92.96,93.0,81500.0,49.1587,49.1851,49.1217,49.1428,81500.0
2012-08-06 10:10:00,92.99,93.0,92.84,92.84,92700.0,49.1375,49.1428,49.0583,49.0583,92700.0
2012-08-06 10:15:00,92.84,92.94,92.65,92.81,129900.0,49.0583,49.1111,48.9579,49.0424,129900.0
2012-08-06 10:20:00,92.81,92.81,92.73,92.75,42400.0,49.0424,49.0424,49.0001,49.0107,42400.0
2012-08-06 10:25:00,92.74,92.78,92.7,92.76,47100.0,49.0054,49.0266,48.9843,49.016,47100.0
2012-08-06 10:30:00,92.77,92.78,92.69,92.69,71000.0,49.0213,49.0266,48.979,48.979,71000.0
2012-08-06 10:35:00,92.7,92.75,92.67,92.7,42700.0,48.9843,49.0107,48.9684,48.9843,42700.0
2012-08-06 10:40:00,92.7,92.73,92.65,92.7,54500.0,48.9843,49.0001,48.9579,48.9843,54500.0
2012-08-06 10:45:00,92.7,92.73,92.65,92.72,111400.0,48.9843,49.0001,48.9579,48.9949,111400.0
2012-08-06 10:50:00,92.73,92.9,92.72,92.9,127600.0,49.0001,49.09,48.9949,49.09,127600.0
2012-08-06 10:55:00,92.89,93.02,92.88,92.95,75800.0,49.0847,49.1534,49.0794,49.1164,75800.0
2012-08-06 11:00:00,92.94,93.03,92.88,93.0,54300.0,49.1111,49.1587,49.0794,49.1428,54300.0
2012-08-06 11:05:00,93.01,93.04,92.92,92.92,42000.0,49.1481,49.164,49.1005,49.1005,42000.0
2012-08-06 11:10:00,92.93,93.03,92.93,93.01,64600.0,49.1058,49.1587,49.1058,49.1481,64600.0
2012-08-06 11:15:00,93.02,93.04,92.99,93.01,31700.0,49.1534,49.164,49.1375,49.1481,31700.0
2012-08-06 11:20:00,92.99,93.03,92.95,92.95,28800.0,49.1375,49.1587,49.1164,49.1164,28800.0
2012-08-06 11:25:00,92.96,93.02,92.9,92.9,55300.0,49.1217,49.1534,49.09,49.09,55300.0
2012-08-06 11:30:00,92.9,93.0,92.86,92.98,47600.0,49.09,49.1428,49.0688,49.1322,47600.0
2012-08-06 11:35:00,92.97,93.01,92.9,92.95,29700.0,49.127,49.1481,49.09,49.1164,29700.0
2012-08-06 11:40:00,92.96,92.98,92.91,92.97,40800.0,49.1217,49.1322,49.0953,49.127,40800.0
2012-08-06 11:45:00,92.97,92.98,92.86,92.94,27400.0,49.127,49.1322,49.0688,49.1111,27400.0
2012-08-06 11:50:00,92.93,93.02,92.93,93.02,26900.0,49.1058,49.1534,49.1058,49.1534,26900.0
2012-08-06 11:55:00,93.01,93.03,92.86,92.89,37900.0,49.1481,49.1587,49.0688,49.0847,37900.0
2012-08-06 12:00:00,92.88,92.98,92.87,92.89,31500.0,49.0794,49.1322,49.0741,49.0847,31500.0
2012-08-06 12:05:00,92.89,92.94,92.88,92.9,27600.0,49.0847,49.1111,49.0794,49.09,27600.0
2012-08-06 12:10:00,92.91,93.03,92.88,93.03,52800.0,49.0953,49.1587,49.0794,49.1587,52800.0
2012-08-06 12:15:00,93.03,93.06,92.95,92.96,29600.0,49.1587,49.1745,49.1164,49.1217,29600.0
2012-08-06 12:20:00,92.96,92.97,92.88,92.92,22100.0,49.1217,49.127,49.0794,49.1005,22100.0
2012-08-06 12:25:00,92.92,92.92,92.81,92.84,47100.0,49.1005,49.1005,49.0424,49.0583,47100.0
2012-08-06 12:30:00,92.84,92.84,92.68,92.75,60600.0,49.0583,49.0583,48.9737,49.0107,60600.0
2012-08-06 12:35:00,92.74,92.79,92.65,92.78,71500.0,49.0054,49.0318,48.9579,49.0266,71500.0
2012-08-06 12:40:00,92.78,92.79,92.72,92.75,22800.0,49.0266,49.0318,48.9949,49.0107,22800.0
2012-08-06 12:45:00,92.75,92.75,92.69,92.71,34000.0,49.0107,49.0107,48.979,48.9896,34000.0
2012-08-06 12:50:00,92.71,92.8,92.71,92.79,22400.0,48.9896,49.0371,48.9896,49.0318,22400.0
2012-08-06 12:55:00,92.79,92.79,92.74,92.76,14200.0,49.0318,49.0318,49.0054,49.016,14200.0
2012-08-06 13:00:00,92.77,92.78,92.69,92.73,25700.0,49.0213,49.0266,48.979,49.0001,25700.0
2012-08-06 13:05:00,92.72,92.78,92.7,92.78,18800.0,48.9949,49.0266,48.9843,49.0266,18800.0
2012-08-06 13:10:00,92.77,92.78,92.73,92.73,27300.0,49.0213,49.0266,49.0001,49.0001,27300.0
2012-08-06 13:15:00,92.74,92.77,92.73,92.76,23000.0,49.0054,49.0213,49.0001,49.016,23000.0
2012-08-06 13:20:00,92.76,92.8,92.72,92.77,24900.0,49.016,49.0371,48.9949,49.0213,24900.0
2012-08-06 13:25:00,92.77,92.78,92.67,92.68,30600.0,49.0213,49.0266,48.9684,48.9737,30600.0
2012-08-06 13:30:00,92.68,92.76,92.68,92.74,25500.0,48.9737,49.016,48.9737,49.0054,25500.0
2012-08-06 13:35:00,92.73,92.78,92.71,92.71,27200.0,49.0001,49.0266,48.9896,48.9896,27200.0
2012-08-06 13:40:00,92.73,92.8,92.72,92.79,49200.0,49.0001,49.0371,48.9949,49.0318,49200.0
2012-08-06 13:45:00,92.78,92.79,92.72,92.76,27200.0,49.0266,49.0318,48.9949,49.016,27200.0
2012-08-06 13:50:00,92.75,92.78,92.71,92.75,35600.0,49.0107,49.0266,48.9896,49.0107,35600.0
2012-08-06 13:55:00,92.75,92.77,92.58,92.59,62900.0,49.0107,49.0213,48.9209,48.9262,62900.0
2012-08-06 14:00:00,92.6,92.61,92.52,92.56,50900.0,48.9314,48.9367,48.8892,48.9103,50900.0
2012-08-06 14:05:00,92.51,92.57,92.5,92.55,48300.0,48.8839,48.9156,48.8786,48.905,48300.0
2012-08-06 14:10:00,92.55,92.61,92.53,92.53,42700.0,48.905,48.9367,48.8945,48.8945,42700.0
2012-08-06 14:15:00,92.52,92.55,92.45,92.54,66800.0,48.8892,48.905,48.8522,48.8997,66800.0
2012-08-06 14:20:00,92.53,92.56,92.45,92.54,32100.0,48.8945,48.9103,48.8522,48.8997,32100.0
2012-08-06 14:25:00,92.54,92.58,92.47,92.47,26800.0,48.8997,48.9209,48.8628,48.8628,26800.0
2012-08-06 14:30:00,92.48,92.5,92.47,92.5,32700.0,48.868,48.8786,48.8628,48.8786,32700.0
2012-08-06 14:35:00,92.5,92.58,92.49,92.53,38000.0,48.8786,48.9209,48.8733,48.8945,38000.0
2012-08-06 14:40:00,92.54,92.55,92.49,92.53,12400.0,48.8997,48.905,48.8733,48.8945,12400.0
2012-08-06 14:45:00,92.53,92.53,92.49,92.49,26100.0,48.8945,48.8945,48.8733,48.8733,26100.0
2012-08-06 14:50:00,92.49,92.54,92.48,92.5,38200.0,48.8733,48.8997,48.868,48.8786,38200.0
2012-08-06 14:55:00,92.49,92.54,92.49,92.5,24500.0,48.8733,48.8997,48.8733,48.8786,24500.0
2012-08-06 15:00:00,92.51,92.55,92.49,92.54,40600.0,48.8839,48.905,48.8733,48.8997,40600.0
2012-08-06 15:05:00,92.53,92.58,92.51,92.58,29100.0,48.8945,48.9209,48.8839,48.9209,29100.0
2012-08-06 15:10:00,92.57,92.58,92.53,92.55,51400.0,48.9156,48.9209,48.8945,48.905,51400.0
2012-08-06 15:15:00,92.55,92.59,92.5,92.57,98900.0,48.905,48.9262,48.8786,48.9156,98900.0
2012-08-06 15:20:00,92.57,92.6,92.51,92.52,40200.0,48.9156,48.9314,48.8839,48.8892,40200.0
2012-08-06 15:25:00,92.51,92.54,92.48,92.52,31500.0,48.8839,48.8997,48.868,48.8892,31500.0
2012-08-06 15:30:00,92.51,92.52,92.42,92.44,50300.0,48.8839,48.8892,48.8363,48.8469,50300.0
2012-08-06 15:35:00,92.44,92.5,92.4,92.46,52600.0,48.8469,48.8786,48.8258,48.8575,52600.0
2012-08-06 15:40:00,92.46,92.5,92.41,92.44,82700.0,48.8575,48.8786,48.831,48.8469,82700.0
2012-08-06 15:45:00,92.44,92.45,92.36,92.37,47600.0,48.8469,48.8522,48.8046,48.8099,47600.0
2012-08-06 15:50:00,92.37,92.4,92.34,92.39,55200.0,48.8099,48.8258,48.7941,48.8205,55200.0
2012-08-06 15:55:00,92.39,92.4,92.23,92.25,182300.0,48.8205,48.8258,48.7359,48.7465,182300.0
2012-08-07 09:30:00,92.66,92.75,92.59,92.7,119600.0,48.9632,49.0107,48.9262,48.9843,119600.0
2012-08-07 09:35:00,92.69,92.7,92.23,92.65,68400.0,48.979,48.9843,48.7359,48.9579,68400.0
2012-08-07 09:40:00,92.65,92.89,92.52,92.79,85400.0,48.9579,49.0847,48.8892,49.0318,85400.0
2012-08-07 09:45:00,92.78,92.85,92.71,92.74,60700.0,49.0266,49.0636,48.9896,49.0054,60700.0
2012-08-07 09:50:00,92.74,92.76,92.5,92.55,44500.0,49.0054,49.016,48.8786,48.905,44500.0
2012-08-07 09:55:00,92.55,92.6,92.35,92.46,46800.0,48.905,48.9314,48.7993,48.8575,46800.0
2012-08-07 10:00:00,92.47,92.5,92.25,92.3,47200.0,48.8628,48.8786,48.7465,48.7729,47200.0
2012-08-07 10:05:00,92.3,92.38,92.29,92.3,131900.0,48.7729,48.8152,48.7676,48.7729,131900.0
2012-08-07 10:10:00,92.3,92.33,92.22,92.22,37100.0,48.7729,48.7888,48.7306,48.7306,37100.0
2012-08-07 10:15:00,92.22,92.26,92.11,92.15,30900.0,48.7306,48.7518,48.6725,48.6937,30900.0
2012-08-07 10:20:00,92.15,92.15,92.07,92.12,37200.0,48.6937,48.6937,48.6514,48.6778,37200.0
2012-08-07 10:25:00,92.12,92.12,91.86,91.87,54900.0,48.6778,48.6778,48.5404,48.5457,54900.0
2012-08-07 10:30:00,91.87,91.9,91.86,91.87,27700.0,48.5457,48.5616,48.5404,48.5457,27700.0
2012-08-07 10:35:00,91.89,91.9,91.81,91.81,35000.0,48.5563,48.5616,48.514,48.514,35000.0
2012-08-07 10:40:00,91.83,91.97,91.82,91.97,53700.0,48.5246,48.5985,48.5193,48.5985,53700.0
2012-08-07 10:45:00,91.97,92.11,91.93,92.04,45000.0,48.5985,48.6725,48.5774,48.6355,45000.0
2012-08-07 10:50:00,92.04,92.12,92.01,92.08,54100.0,48.6355,48.6778,48.6197,48.6567,54100.0
2012-08-07 10:55:00,92.08,92.09,91.92,91.99,38400.0,48.6567,48.662,48.5721,48.6091,38400.0
2012-08-07 11:00:00,91.98,91.99,91.83,91.84,54000.0,48.6038,48.6091,48.5246,48.5298,54000.0
2012-08-07 11:05:00,91.83,91.86,91.8,91.81,38500.0,48.5246,48.5404,48.5087,48.514,38500.0
2012-08-07 11:10:00,91.81,91.84,91.74,91.76,72400.0,48.514,48.5298,48.477,48.4876,72400.0
2012-08-07 11:15:00,91.77,91.78,91.59,91.65,49800.0,48.4929,48.4981,48.3977,48.4295,49800.0
2012-08-07 11:20:00,91.67,91.67,91.58,91.59,39300.0,48.44,48.44,48.3925,48.3977,39300.0
2012-08-07 11:25:00,91.61,91.67,91.59,91.67,45000.0,48.4083,48.44,48.3977,48.44,45000.0
2012-08-07 11:30:00,91.67,91.73,91.65,91.73,24100.0,48.44,48.4717,48.4295,48.4717,24100.0
2012-08-07 11:35:00,91.73,91.79,91.73,91.77,27700.0,48.4717,48.5034,48.4717,48.4929,27700.0
2012-08-07 11:40:00,91.76,91.81,91.75,91.8,31600.0,48.4876,48.514,48.4823,48.5087,31600.0
2012-08-07 11:45:00,91.8,91.82,91.73,91.8,37900.0,48.5087,48.5193,48.4717,48.5087,37900.0
2012-08-07 11:50:00,91.81,91.89,91.8,91.88,80700.0,48.514,48.5563,48.5087,48.551,80700.0
2012-08-07 11:55:00,91.88,91.9,91.84,91.85,29500.0,48.551,48.5616,48.5298,48.5351,29500.0
2012-08-07 12:00:00,91.85,91.86,91.78,91.83,37700.0,48.5351,48.5404,48.4981,48.5246,37700.0
2012-08-07 12:05:00,91.81,91.97,91.81,91.96,36900.0,48.514,48.5985,48.514,48.5933,36900.0
2012-08-07 12:10:00,91.97,91.97,91.91,91.93,38100.0,48.5985,48.5985,48.5668,48.5774,38100.0
2012-08-07 12:15:00,91.94,91.97,91.93,91.95,71500.0,48.5827,48.5985,48.5774,48.588,71500.0
2012-08-07 12:20:00,91.94,91.94,91.9,91.93,20700.0,48.5827,48.5827,48.5616,48.5774,20700.0
2012-08-07 12:25:00,91.92,91.95,91.85,91.85,51700.0,48.5721,48.588,48.5351,48.5351,51700.0
2012-08-07 12:30:00,91.87,91.88,91.77,91.77,29500.0,48.5457,48.551,48.4929,48.4929,29500.0
2012-08-07 12:35:00,91.77,91.86,91.77,91.85,19600.0,48.4929,48.5404,48.4929,48.5351,19600.0
2012-08-07 12:40:00,91.86,91.88,91.84,91.84,22600.0,48.5404,48.551,48.5298,48.5298,22600.0
2012-08-07 12:45:00,91.85,91.9,91.82,91.84,47600.0,48.5351,48.5616,48.5193,48.5298,47600.0
2012-08-07 12:50:00,91.83,91.86,91.76,91.76,28000.0,48.5246,48.5404,48.4876,48.4876,28000.0
2012-08-07 12:55:00,91.76,91.76,91.7,91.71,21700.0,48.4876,48.4876,48.4559,48.4612,21700.0
2012-08-07 13:00:00,91.7,91.74,91.69,91.71,23500.0,48.4559,48.477,48.4506,48.4612,23500.0
2012-08-07 13:05:00,91.72,91.76,91.67,91.76,49700.0,48.4664,48.4876,48.44,48.4876,49700.0
2012-08-07 13:10:00,91.75,91.85,91.75,91.85,20900.0,48.4823,48.5351,48.4823,48.5351,20900.0
2012-08-07 13:15:00,91.85,91.89,91.83,91.88,30700.0,48.5351,48.5563,48.5246,48.551,30700.0
2012-08-07 13:20:00,91.88,91.91,91.87,91.89,19500.0,48.551,48.5668,48.5457,48.5563,19500.0
2012-08-07 13:25:00,91.88,91.89,91.85,91.88,17400.0,48.551,48.5563,48.5351,48.551,17400.0
2012-08-07 13:30:00,91.87,91.87,91.8,91.8,25700.0,48.5457,48.5457,48.5087,48.5087,25700.0
2012-08-07 13:35:00,91.82,91.82,91.75,91.78,26300.0,48.5193,48.5193,48.4823,48.4981,26300.0
2012-08-07 13:40:00,91.78,91.8,91.76,91.77,28000.0,48.4981,48.5087,48.4876,48.4929,28000.0
2012-08-07 13:45:00,91.77,91.8,91.74,91.74,30700.0,48.4929,48.5087,48.477,48.477,30700.0
2012-08-07 13:50:00,91.73,91.8,91.7,91.78,20900.0,48.4717,48.5087,48.4559,48.4981,20900.0
2012-08-07 13:55:00,91.77,91.83,91.75,91.82,19000.0,48.4929,48.5246,48.4823,48.5193,19000.0
2012-08-07 14:00:00,91.82,91.82,91.69,91.7,45700.0,48.5193,48.5193,48.4506,48.4559,45700.0
2012-08-07 14:05:00,91.7,91.74,91.64,91.64,40600.0,48.4559,48.477,48.4242,48.4242,40600.0
2012-08-07 14:10:00,91.64,91.67,91.63,91.66,25500.0,48.4242,48.44,48.4189,48.4347,25500.0
2012-08-07 14:15:00,91.67,91.68,91.65,91.67,30900.0,48.44,48.4453,48.4295,48.44,30900.0
2012-08-07 14:20:00,91.66,91.67,91.61,91.61,39000.0,48.4347,48.44,48.4083,48.4083,39000.0
2012-08-07 14:25:00,91.61,91.62,91.6,91.62,32700.0,48.4083,48.4136,48.403,48.4136,32700.0
2012-08-07 14:30:00,91.61,91.62,91.54,91.57,41000.0,48.4083,48.4136,48.3713,48.3872,41000.0
2012-08-07 14:35:00,91.56,91.58,91.55,91.56,20700.0,48.3819,48.3925,48.3766,48.3819,20700.0
2012-08-07 14:40:00,91.57,91.57,91.5,91.51,25800.0,48.3872,48.3872,48.3502,48.3555,25800.0
2012-08-07 14:45:00,91.51,91.53,91.5,91.51,24900.0,48.3555,48.366,48.3502,48.3555,24900.0
2012-08-07 14:50:00,91.5,91.51,91.45,91.47,65400.0,48.3502,48.3555,48.3238,48.3343,65400.0
2012-08-07 14:55:00,91.46,91.48,91.44,91.48,43000.0,48.3291,48.3396,48.3185,48.3396,43000.0
2012-08-07 15:00:00,91.48,91.48,91.4,91.41,51900.0,48.3396,48.3396,48.2973,48.3026,51900.0
2012-08-07 15:05:00,91.42,91.44,91.37,91.41,62800.0,48.3079,48.3185,48.2815,48.3026,62800.0
2012-08-07 15:10:00,91.41,91.42,91.32,91.33,59300.0,48.3026,48.3079,48.2551,48.2604,59300.0
2012-08-07 15:15:00,91.33,91.41,91.32,91.39,32000.0,48.2604,48.3026,48.2551,48.2921,32000.0
2012-08-07 15:20:00,91.39,91.44,91.37,91.42,56500.0,48.2921,48.3185,48.2815,48.3079,56500.0
2012-08-07 15:25:00,91.42,91.46,91.32,91.32,96700.0,48.3079,48.3291,48.2551,48.2551,96700.0
2012-08-07 15:30:00,91.31,91.58,91.29,91.44,226800.0,48.2498,48.3925,48.2392,48.3185,226800.0
2012-08-07 15:35:00,91.43,91.43,91.35,91.37,86100.0,48.3132,48.3132,48.2709,48.2815,86100.0
2012-08-07 15:40:00,91.36,91.39,91.33,91.38,62200.0,48.2762,48.2921,48.2604,48.2868,62200.0
2012-08-07 15:45:00,91.38,91.42,91.3,91.36,113900.0,48.2868,48.3079,48.2445,48.2762,113900.0
2012-08-07 15:50:00,91.36,91.38,91.26,91.3,106300.0,48.2762,48.2868,48.2234,48.2445,106300.0
2012-08-07 15:55:00,91.3,91.31,91.25,91.27,202600.0,48.2445,48.2498,48.2181,48.2287,202600.0
2012-08-08 09:30:00,91.2,91.2,90.92,91.02,90600.0,48.1917,48.1917,48.0437,48.0965,90600.0
2012-08-08 09:35:00,91.02,91.15,90.56,91.13,45900.0,48.0965,48.1652,47.8535,48.1547,45900.0
2012-08-08 09:40:00,91.13,91.16,90.89,91.04,26400.0,48.1547,48.1705,48.0279,48.1071,26400.0
2012-08-08 09:45:00,91.05,91.41,91.01,91.38,57400.0,48.1124,48.3026,48.0913,48.2868,57400.0
2012-08-08 09:50:00,91.36,91.38,91.12,91.18,56600.0,48.2762,48.2868,48.1494,48.1811,56600.0
2012-08-08 09:55:00,91.17,91.2,91.01,91.02,43600.0,48.1758,48.1917,48.0913,48.0965,43600.0
2012-08-08 10:00:00,91.02,91.12,90.93,90.98,66800.0,48.0965,48.1494,48.049,48.0754,66800.0
2012-08-08 10:05:00,90.96,91.1,90.94,91.1,57000.0,48.0648,48.1388,48.0543,48.1388,57000.0
2012-08-08 10:10:00,91.1,91.19,91.07,91.11,67700.0,48.1388,48.1864,48.123,48.1441,67700.0
2012-08-08 10:15:00,91.11,91.12,91.03,91.04,51300.0,48.1441,48.1494,48.1018,48.1071,51300.0
2012-08-08 10:20:00,91.04,91.13,91.04,91.08,34300.0,48.1071,48.1547,48.1071,48.1283,34300.0
2012-08-08 10:25:00,91.08,91.1,91.03,91.1,25800.0,48.1283,48.1388,48.1018,48.1388,25800.0
2012-08-08 10:30:00,91.1,91.11,90.98,91.0,45800.0,48.1388,48.1441,48.0754,48.086,45800.0
2012-08-08 10:35:00,91.0,91.13,90.99,91.11,69400.0,48.086,48.1547,48.0807,48.1441,69400.0
2012-08-08 10:40:00,91.1,91.15,91.03,91.03,42800.0,48.1388,48.1652,48.1018,48.1018,42800.0
2012-08-08 10:45:00,91.04,91.04,91.0,91.02,30200.0,48.1071,48.1071,48.086,48.0965,30200.0
2012-08-08 10:50:00,91.03,91.05,90.96,90.98,69000.0,48.1018,48.1124,48.0648,48.0754,69000.0
2012-08-08 10:55:00,90.98,91.09,90.97,91.07,32700.0,48.0754,48.1335,48.0701,48.123,32700.0
2012-08-08 11:00:00,91.07,91.24,91.06,91.18,40600.0,48.123,48.2128,48.1177,48.1811,40600.0
2012-08-08 11:05:00,91.16,91.27,91.16,91.22,31200.0,48.1705,48.2287,48.1705,48.2022,31200.0
2012-08-08 11:10:00,91.23,91.39,91.23,91.38,33600.0,48.2075,48.2921,48.2075,48.2868,33600.0
2012-08-08 11:15:00,91.38,91.42,91.36,91.4,91300.0,48.2868,48.3079,48.2762,48.2973,91300.0
2012-08-08 11:20:00,91.4,91.46,91.39,91.44,38900.0,48.2973,48.3291,48.2921,48.3185,38900.0
2012-08-08 11:25:00,91.43,91.49,91.4,91.46,30500.0,48.3132,48.3449,48.2973,48.3291,30500.0
2012-08-08 11:30:00,91.47,91.56,91.47,91.48,50100.0,48.3343,48.3819,48.3343,48.3396,50100.0
2012-08-08 11:35:00,91.49,91.53,91.45,91.47,25300.0,48.3449,48.366,48.3238,48.3343,25300.0
2012-08-08 11:40:00,91.48,91.55,91.47,91.55,20400.0,48.3396,48.3766,48.3343,48.3766,20400.0
2012-08-08 11:45:00,91.55,91.59,91.55,91.59,22500.0,48.3766,48.3977,48.3766,48.3977,22500.0
2012-08-08 11:50:00,91.59,91.66,91.58,91.58,25500.0,48.3977,48.4347,48.3925,48.3925,25500.0
2012-08-08 11:55:00,91.59,91.59,91.52,91.52,31100.0,48.3977,48.3977,48.3608,48.3608,31100.0
2012-08-08 12:00:00,91.53,91.57,91.53,91.54,17400.0,48.366,48.3872,48.366,48.3713,17400.0
2012-08-08 12:05:00,91.56,91.6,91.54,91.59,19900.0,48.3819,48.403,48.3713,48.3977,19900.0
2012-08-08 12:10:00,91.59,91.61,91.49,91.5,33900.0,48.3977,48.4083,48.3449,48.3502,33900.0
2012-08-08 12:15:00,91.5,91.52,91.45,91.49,21300.0,48.3502,48.3608,48.3238,48.3449,21300.0
2012-08-08 12:20:00,91.5,91.56,91.48,91.52,22500.0,48.3502,48.3819,48.3396,48.3608,22500.0
2012-08-08 12:25:00,91.51,91.57,91.51,91.56,18800.0,48.3555,48.3872,48.3555,48.3819,18800.0
2012-08-08 12:30:00,91.55,91.56,91.41,91.43,15800.0,48.3766,48.3819,48.3026,48.3132,15800.0
2012-08-08 12:35:00,91.45,91.47,91.42,91.43,13000.0,48.3238,48.3343,48.3079,48.3132,13000.0
2012-08-08 12:40:00,91.42,91.47,91.37,91.41,21800.0,48.3079,48.3343,48.2815,48.3026,21800.0
2012-08-08 12:45:00,91.41,91.44,91.35,91.35,17900.0,48.3026,48.3185,48.2709,48.2709,17900.0
2012-08-08 12:50:00,91.36,91.36,91.26,91.35,24700.0,48.2762,48.2762,48.2234,48.2709,24700.0
2012-08-08 12:55:00,91.36,91.5,91.35,91.5,19700.0,48.2762,48.3502,48.2709,48.3502,19700.0
2012-08-08 13:00:00,91.5,91.67,91.5,91.67,35100.0,48.3502,48.44,48.3502,48.44,35100.0
2012-08-08 13:05:00,91.68,91.73,91.64,91.71,54700.0,48.4453,48.4717,48.4242,48.4612,54700.0
2012-08-08 13:10:00,91.71,91.81,91.71,91.8,30200.0,48.4612,48.514,48.4612,48.5087,30200.0
2012-08-08 13:15:00,91.79,91.85,91.73,91.8,21500.0,48.5034,48.5351,48.4717,48.5087,21500.0
2012-08-08 13:20:00,91.8,91.89,91.8,91.86,28400.0,48.5087,48.5563,48.5087,48.5404,28400.0
2012-08-08 13:25:00,91.85,91.85,91.79,91.83,24800.0,48.5351,48.5351,48.5034,48.5246,24800.0
2012-08-08 13:30:00,91.81,91.87,91.8,91.81,36700.0,48.514,48.5457,48.5087,48.514,36700.0
2012-08-08 13:35:00,91.81,91.83,91.76,91.8,19100.0,48.514,48.5246,48.4876,48.5087,19100.0
2012-08-08 13:40:00,91.81,91.89,91.8,91.84,34000.0,48.514,48.5563,48.5087,48.5298,34000.0
2012-08-08 13:45:00,91.83,91.91,91.83,91.88,28400.0,48.5246,48.5668,48.5246,48.551,28400.0
2012-08-08 13:50:00,91.89,91.99,91.87,91.93,43600.0,48.5563,48.6091,48.5457,48.5774,43600.0
2012-08-08 13:55:00,91.92,92.01,91.88,91.92,44100.0,48.5721,48.6197,48.551,48.5721,44100.0
2012-08-08 14:00:00,91.92,91.93,91.74,91.81,44400.0,48.5721,48.5774,48.477,48.514,44400.0
2012-08-08 14:05:00,91.8,91.82,91.75,91.79,26800.0,48.5087,48.5193,48.4823,48.5034,26800.0
2012-08-08 14:10:00,91.79,91.8,91.72,91.73,21300.0,48.5034,48.5087,48.4664,48.4717,21300.0
2012-08-08 14:15:00,91.73,91.77,91.66,91.66,30700.0,48.4717,48.4929,48.4347,48.4347,30700.0
2012-08-08 14:20:00,91.67,91.67,91.63,91.67,15400.0,48.44,48.44,48.4189,48.44,15400.0
2012-08-08 14:25:00,91.67,91.78,91.67,91.76,31800.0,48.44,48.4981,48.44,48.4876,31800.0
2012-08-08 14:30:00,91.75,91.81,91.71,91.76,25300.0,48.4823,48.514,48.4612,48.4876,25300.0
2012-08-08 14:35:00,91.76,91.84,91.75,91.84,29400.0,48.4876,48.5298,48.4823,48.5298,29400.0
2012-08-08 14:40:00,91.84,91.86,91.79,91.8,30300.0,48.5298,48.5404,48.5034,48.5087,30300.0
2012-08-08 14:45:00,91.79,91.83,91.78,91.79,32800.0,48.5034,48.5246,48.4981,48.5034,32800.0
2012-08-08 14:50:00,91.8,91.88,91.8,91.83,30500.0,48.5087,48.551,48.5087,48.5246,30500.0
2012-08-08 14:55:00,91.83,91.88,91.81,91.83,34900.0,48.5246,48.551,48.514,48.5246,34900.0
2012-08-08 15:00:00,91.82,91.85,91.81,91.84,30200.0,48.5193,48.5351,48.514,48.5298,30200.0
2012-08-08 15:05:00,91.83,91.89,91.82,91.88,31200.0,48.5246,48.5563,48.5193,48.551,31200.0
2012-08-08 15:10:00,91.86,91.95,91.85,91.91,53600.0,48.5404,48.588,48.5351,48.5668,53600.0
2012-08-08 15:15:00,91.92,91.95,91.88,91.93,49500.0,48.5721,48.588,48.551,48.5774,49500.0
2012-08-08 15:20:00,91.93,91.94,91.87,91.87,32000.0,48.5774,48.5827,48.5457,48.5457,32000.0
2012-08-08 15:25:00,91.87,91.93,91.83,91.9,31500.0,48.5457,48.5774,48.5246,48.5616,31500.0
2012-08-08 15:30:00,91.91,91.91,91.85,91.87,41900.0,48.5668,48.5668,48.5351,48.5457,41900.0
2012-08-08 15:35:00,91.87,91.88,91.8,91.8,74000.0,48.5457,48.551,48.5087,48.5087,74000.0
2012-08-08 15:40:00,91.8,91.82,91.76,91.78,47600.0,48.5087,48.5193,48.4876,48.4981,47600.0
2012-08-08 15:45:00,91.78,91.87,91.75,91.81,67900.0,48.4981,48.5457,48.4823,48.514,67900.0
2012-08-08 15:50:00,91.81,91.81,91.74,91.76,84900.0,48.514,48.514,48.477,48.4876,84900.0
2012-08-08 15:55:00,91.76,91.81,91.74,91.79,153700.0,48.4876,48.514,48.477,48.5034,153700.0
2012-08-09 09:30:00,91.77,91.97,91.52,91.97,93200.0,48.4929,48.5985,48.3608,48.5985,93200.0
2012-08-09 09:35:00,91.95,91.97,91.69,91.82,61900.0,48.588,48.5985,48.4506,48.5193,61900.0
2012-08-09 09:40:00,91.8,91.96,91.71,91.89,50300.0,48.5087,48.5933,48.4612,48.5563,50300.0
2012-08-09 09:45:00,91.89,91.91,91.76,91.8,20100.0,48.5563,48.5668,48.4876,48.5087,20100.0
2012-08-09 09:50:00,91.81,91.96,91.81,91.96,57700.0,48.514,48.5933,48.514,48.5933,57700.0
2012-08-09 09:55:00,91.97,91.97,91.73,91.74,53300.0,48.5985,48.5985,48.4717,48.477,53300.0
2012-08-09 10:00:00,91.74,91.84,91.72,91.78,47000.0,48.477,48.5298,48.4664,48.4981,47000.0
2012-08-09 10:05:00,91.79,91.83,91.75,91.76,41000.0,48.5034,48.5246,48.4823,48.4876,41000.0
2012-08-09 10:10:00,91.75,91.82,91.72,91.74,29000.0,48.4823,48.5193,48.4664,48.477,29000.0
2012-08-09 10:15:00,91.72,91.9,91.72,91.86,43600.0,48.4664,48.5616,48.4664,48.5404,43600.0
2012-08-09 10:20:00,91.87,91.87,91.7,91.7,28300.0,48.5457,48.5457,48.4559,48.4559,28300.0
2012-08-09 10:25:00,91.7,91.71,91.6,91.6,33700.0,48.4559,48.4612,48.403,48.403,33700.0
2012-08-09 10:30:00,91.61,91.61,91.51,91.51,26300.0,48.4083,48.4083,48.3555,48.3555,26300.0
2012-08-09 10:35:00,91.53,91.55,91.48,91.54,31100.0,48.366,48.3766,48.3396,48.3713,31100.0
2012-08-09 10:40:00,91.54,91.56,91.4,91.41,49800.0,48.3713,48.3819,48.2973,48.3026,49800.0
2012-08-09 10:45:00,91.4,91.53,91.39,91.5,31500.0,48.2973,48.366,48.2921,48.3502,31500.0
2012-08-09 10:50:00,91.5,91.63,91.49,91.62,19800.0,48.3502,48.4189,48.3449,48.4136,19800.0
2012-08-09 10:55:00,91.63,91.69,91.63,91.67,19400.0,48.4189,48.4506,48.4189,48.44,19400.0
2012-08-09 11:00:00,91.69,91.73,91.66,91.69,29200.0,48.4506,48.4717,48.4347,48.4506,29200.0
2012-08-09 11:05:00,91.69,91.73,91.65,91.73,16400.0,48.4506,48.4717,48.4295,48.4717,16400.0
2012-08-09 11:10:00,91.73,91.74,91.7,91.72,28100.0,48.4717,48.477,48.4559,48.4664,28100.0
2012-08-09 11:15:00,91.72,91.73,91.64,91.64,21900.0,48.4664,48.4717,48.4242,48.4242,21900.0
2012-08-09 11:20:00,91.65,91.67,91.61,91.62,19800.0,48.4295,48.44,48.4083,48.4136,19800.0
2012-08-09 11:25:00,91.62,91.62,91.54,91.55,17900.0,48.4136,48.4136,48.3713,48.3766,17900.0
2012-08-09 11:30:00,91.55,91.62,91.55,91.6,23400.0,48.3766,48.4136,48.3766,48.403,23400.0
2012-08-09 11:35:00,91.61,91.62,91.5,91.51,21900.0,48.4083,48.4136,48.3502,48.3555,21900.0
2012-08-09 11:40:00,91.51,91.51,91.42,91.47,45500.0,48.3555,48.3555,48.3079,48.3343,45500.0
2012-08-09 11:45:00,91.47,91.48,91.41,91.45,26100.0,48.3343,48.3396,48.3026,48.3238,26100.0
2012-08-09 11:50:00,91.42,91.46,91.27,91.27,34800.0,48.3079,48.3291,48.2287,48.2287,34800.0
2012-08-09 11:55:00,91.27,91.27,91.18,91.2,48100.0,48.2287,48.2287,48.1811,48.1917,48100.0
2012-08-09 12:00:00,91.21,91.33,91.17,91.32,31200.0,48.1969,48.2604,48.1758,48.2551,31200.0
2012-08-09 12:05:00,91.31,91.32,91.17,91.18,27500.0,48.2498,48.2551,48.1758,48.1811,27500.0
2012-08-09 12:10:00,91.17,91.21,91.14,91.18,22100.0,48.1758,48.1969,48.16,48.1811,22100.0
2012-08-09 12:15:00,91.17,91.18,91.07,91.07,34600.0,48.1758,48.1811,48.123,48.123,34600.0
2012-08-09 12:20:00,91.08,91.09,91.04,91.08,17300.0,48.1283,48.1335,48.1071,48.1283,17300.0
2012-08-09 12:25:00,91.08,91.11,91.08,91.09,11700.0,48.1283,48.1441,48.1283,48.1335,11700.0
2012-08-09 12:30:00,91.1,91.19,91.09,91.17,34200.0,48.1388,48.1864,48.1335,48.1758,34200.0
2012-08-09 12:35:00,91.17,91.23,91.16,91.22,13800.0,48.1758,48.2075,48.1705,48.2022,13800.0
2012-08-09 12:40:00,91.22,91.26,91.22,91.26,11200.0,48.2022,48.2234,48.2022,48.2234,11200.0
2012-08-09 12:45:00,91.25,91.29,91.23,91.27,28100.0,48.2181,48.2392,48.2075,48.2287,28100.0
2012-08-09 12:50:00,91.27,91.33,91.26,91.31,32600.0,48.2287,48.2604,48.2234,48.2498,32600.0
2012-08-09 12:55:00,91.3,91.36,91.3,91.36,22900.0,48.2445,48.2762,48.2445,48.2762,22900.0
2012-08-09 13:00:00,91.36,91.41,91.36,91.39,23700.0,48.2762,48.3026,48.2762,48.2921,23700.0
2012-08-09 13:05:00,91.37,91.41,91.36,91.39,18800.0,48.2815,48.3026,48.2762,48.2921,18800.0
2012-08-09 13:10:00,91.38,91.39,91.34,91.35,21400.0,48.2868,48.2921,48.2656,48.2709,21400.0
2012-08-09 13:15:00,91.35,91.36,91.32,91.35,20000.0,48.2709,48.2762,48.2551,48.2709,20000.0
2012-08-09 13:20:00,91.35,91.36,91.29,91.31,65000.0,48.2709,48.2762,48.2392,48.2498,65000.0
2012-08-09 13:25:00,91.31,91.36,91.3,91.35,17700.0,48.2498,48.2762,48.2445,48.2709,17700.0
2012-08-09 13:30:00,91.35,91.42,91.35,91.41,22300.0,48.2709,48.3079,48.2709,48.3026,22300.0
2012-08-09 13:35:00,91.42,91.46,91.41,91.45,33200.0,48.3079,48.3291,48.3026,48.3238,33200.0
2012-08-09 13:40:00,91.45,91.49,91.43,91.48,23400.0,48.3238,48.3449,48.3132,48.3396,23400.0
2012-08-09 13:45:00,91.48,91.51,91.47,91.49,18000.0,48.3396,48.3555,48.3343,48.3449,18000.0
2012-08-09 13:50:00,91.49,91.5,91.47,91.48,8400.0,48.3449,48.3502,48.3343,48.3396,8400.0
2012-08-09 13:55:00,91.47,91.51,91.47,91.5,14400.0,48.3343,48.3555,48.3343,48.3502,14400.0
2012-08-09 14:00:00,91.5,91.55,91.46,91.46,29200.0,48.3502,48.3766,48.3291,48.3291,29200.0
2012-08-09 14:05:00,91.47,91.47,91.4,91.42,11100.0,48.3343,48.3343,48.2973,48.3079,11100.0
2012-08-09 14:10:00,91.42,91.5,91.42,91.48,23700.0,48.3079,48.3502,48.3079,48.3396,23700.0
2012-08-09 14:15:00,91.48,91.52,91.46,91.48,15800.0,48.3396,48.3608,48.3291,48.3396,15800.0
2012-08-09 14:20:00,91.49,91.52,91.48,91.5,15600.0,48.3449,48.3608,48.3396,48.3502,15600.0
2012-08-09 14:25:00,91.5,91.51,91.43,91.49,18100.0,48.3502,48.3555,48.3132,48.3449,18100.0
2012-08-09 14:30:00,91.5,91.56,91.5,91.53,24500.0,48.3502,48.3819,48.3502,48.366,24500.0
2012-08-09 14:35:00,91.53,91.57,91.53,91.53,17000.0,48.366,48.3872,48.366,48.366,17000.0
2012-08-09 14:40:00,91.54,91.55,91.51,91.52,9100.0,48.3713,48.3766,48.3555,48.3608,9100.0
2012-08-09 14:45:00,91.51,91.53,91.48,91.5,21000.0,48.3555,48.366,48.3396,48.3502,21000.0
2012-08-09 14:50:00,91.51,91.55,91.5,91.55,19000.0,48.3555,48.3766,48.3502,48.3766,19000.0
2012-08-09 14:55:00,91.55,91.56,91.53,91.54,16100.0,48.3766,48.3819,48.366,48.3713,16100.0
2012-08-09 15:00:00,91.53,91.54,91.46,91.46,18100.0,48.366,48.3713,48.3291,48.3291,18100.0
2012-08-09 15:05:00,91.47,91.49,91.45,91.46,23100.0,48.3343,48.3449,48.3238,48.3291,23100.0
2012-08-09 15:10:00,91.46,91.48,91.46,91.47,13900.0,48.3291,48.3396,48.3291,48.3343,13900.0
2012-08-09 15:15:00,91.48,91.53,91.46,91.5,35300.0,48.3396,48.366,48.3291,48.3502,35300.0
2012-08-09 15:20:00,91.49,91.5,91.47,91.47,20400.0,48.3449,48.3502,48.3343,48.3343,20400.0
2012-08-09 15:25:00,91.47,91.51,91.46,91.49,18900.0,48.3343,48.3555,48.3291,48.3449,18900.0
2012-08-09 15:30:00,91.48,91.51,91.46,91.49,35000.0,48.3396,48.3555,48.3291,48.3449,35000.0
2012-08-09 15:35:00,91.49,91.52,91.49,91.5,32100.0,48.3449,48.3608,48.3449,48.3502,32100.0
2012-08-09 15:40:00,91.5,91.5,91.4,91.45,55200.0,48.3502,48.3502,48.2973,48.3238,55200.0
2012-08-09 15:45:00,91.44,91.44,91.34,91.42,81700.0,48.3185,48.3185,48.2656,48.3079,81700.0
2012-08-09 15:50:00,91.41,91.43,91.32,91.32,107800.0,48.3026,48.3132,48.2551,48.2551,107800.0
2012-08-09 15:55:00,91.32,91.39,91.31,91.37,146400.0,48.2551,48.2921,48.2498,48.2815,146400.0
2012-08-10 09:30:00,91.1,91.37,91.06,91.36,54900.0,48.1388,48.2815,48.1177,48.2762,54900.0
2012-08-10 09:35:00,91.36,91.4,91.17,91.17,13900.0,48.2762,48.2973,48.1758,48.1758,13900.0
2012-08-10 09:40:00,91.18,91.25,91.06,91.24,36200.0,48.1811,48.2181,48.1177,48.2128,36200.0
2012-08-10 09:45:00,91.26,91.27,91.11,91.15,23000.0,48.2234,48.2287,48.1441,48.1652,23000.0
2012-08-10 09:50:00,91.16,91.42,91.13,91.42,38200.0,48.1705,48.3079,48.1547,48.3079,38200.0
2012-08-10 09:55:00,91.42,91.58,91.42,91.55,31500.0,48.3079,48.3925,48.3079,48.3766,31500.0
2012-08-10 10:00:00,91.53,91.57,91.39,91.42,32300.0,48.366,48.3872,48.2921,48.3079,32300.0
2012-08-10 10:05:00,91.42,91.54,91.42,91.53,41400.0,48.3079,48.3713,48.3079,48.366,41400.0
2012-08-10 10:10:00,91.53,91.64,91.51,91.57,33700.0,48.366,48.4242,48.3555,48.3872,33700.0
2012-08-10 10:15:00,91.57,91.72,91.57,91.67,26100.0,48.3872,48.4664,48.3872,48.44,26100.0
2012-08-10 10:20:00,91.67,91.77,91.67,91.72,30500.0,48.44,48.4929,48.44,48.4664,30500.0
2012-08-10 10:25:00,91.72,91.77,91.64,91.65,19200.0,48.4664,48.4929,48.4242,48.4295,19200.0
2012-08-10 10:30:00,91.64,91.78,91.64,91.73,37500.0,48.4242,48.4981,48.4242,48.4717,37500.0
2012-08-10 10:35:00,91.75,91.76,91.65,91.75,28900.0,48.4823,48.4876,48.4295,48.4823,28900.0
2012-08-10 10:40:00,91.75,91.79,91.7,91.7,33900.0,48.4823,48.5034,48.4559,48.4559,33900.0
2012-08-10 10:45:00,91.71,91.74,91.65,91.74,28900.0,48.4612,48.477,48.4295,48.477,28900.0
2012-08-10 10:50:00,91.73,91.77,91.7,91.76,21900.0,48.4717,48.4929,48.4559,48.4876,21900.0
2012-08-10 10:55:00,91.77,91.83,91.75,91.83,25000.0,48.4929,48.5246,48.4823,48.5246,25000.0
2012-08-10 11:00:00,91.83,91.86,91.75,91.75,45300.0,48.5246,48.5404,48.4823,48.4823,45300.0
2012-08-10 11:05:00,91.75,91.9,91.69,91.9,50800.0,48.4823,48.5616,48.4506,48.5616,50800.0
2012-08-10 11:10:00,91.89,91.97,91.88,91.89,70100.0,48.5563,48.5985,48.551,48.5563,70100.0
2012-08-10 11:15:00,91.89,91.98,91.88,91.93,33400.0,48.5563,48.6038,48.551,48.5774,33400.0
2012-08-10 11:20:00,91.92,92.04,91.92,92.03,22500.0,48.5721,48.6355,48.5721,48.6302,22500.0
2012-08-10 11:25:00,92.04,92.13,92.03,92.13,22400.0,48.6355,48.6831,48.6302,48.6831,22400.0
2012-08-10 11:30:00,92.14,92.14,92.06,92.09,32300.0,48.6884,48.6884,48.6461,48.662,32300.0
2012-08-10 11:35:00,92.09,92.11,92.06,92.08,28500.0,48.662,48.6725,48.6461,48.6567,28500.0
2012-08-10 11:40:00,92.09,92.16,92.09,92.1,24700.0,48.662,48.6989,48.662,48.6672,24700.0
2012-08-10 11:45:00,92.11,92.19,92.1,92.19,17100.0,48.6725,48.7148,48.6672,48.7148,17100.0
2012-08-10 11:50:00,92.19,92.24,92.16,92.18,30800.0,48.7148,48.7412,48.6989,48.7095,30800.0
2012-08-10 11:55:00,92.18,92.21,92.16,92.18,16000.0,48.7095,48.7254,48.6989,48.7095,16000.0
2012-08-10 12:00:00,92.16,92.22,92.15,92.21,25700.0,48.6989,48.7306,48.6937,48.7254,25700.0
2012-08-10 12:05:00,92.21,92.25,92.14,92.14,25300.0,48.7254,48.7465,48.6884,48.6884,25300.0
2012-08-10 12:10:00,92.16,92.22,92.14,92.19,26500.0,48.6989,48.7306,48.6884,48.7148,26500.0
2012-08-10 12:15:00,92.2,92.21,92.16,92.21,16400.0,48.7201,48.7254,48.6989,48.7254,16400.0
2012-08-10 12:20:00,92.2,92.27,92.17,92.27,23200.0,48.7201,48.7571,48.7042,48.7571,23200.0
2012-08-10 12:25:00,92.27,92.38,92.26,92.37,27300.0,48.7571,48.8152,48.7518,48.8099,27300.0
2012-08-10 12:30:00,92.38,92.43,92.34,92.38,36900.0,48.8152,48.8416,48.7941,48.8152,36900.0
2012-08-10 12:35:00,92.37,92.4,92.32,92.32,18400.0,48.8099,48.8258,48.7835,48.7835,18400.0
2012-08-10 12:40:00,92.31,92.32,92.25,92.25,21700.0,48.7782,48.7835,48.7465,48.7465,21700.0
2012-08-10 12:45:00,92.25,92.28,92.24,92.25,11600.0,48.7465,48.7624,48.7412,48.7465,11600.0
2012-08-10 12:50:00,92.25,92.27,92.23,92.24,11200.0,48.7465,48.7571,48.7359,48.7412,11200.0
2012-08-10 12:55:00,92.24,92.25,92.21,92.23,22200.0,48.7412,48.7465,48.7254,48.7359,22200.0
2012-08-10 13:00:00,92.22,92.24,92.19,92.2,13100.0,48.7306,48.7412,48.7148,48.7201,13100.0
2012-08-10 13:05:00,92.2,92.21,92.14,92.15,17400.0,48.7201,48.7254,48.6884,48.6937,17400.0
2012-08-10 13:10:00,92.15,92.17,92.08,92.17,18600.0,48.6937,48.7042,48.6567,48.7042,18600.0
2012-08-10 13:15:00,92.16,92.17,92.13,92.14,11700.0,48.6989,48.7042,48.6831,48.6884,11700.0
2012-08-10 13:20:00,92.14,92.15,92.12,92.14,9000.0,48.6884,48.6937,48.6778,48.6884,9000.0
2012-08-10 13:25:00,92.15,92.16,92.13,92.14,7300.0,48.6937,48.6989,48.6831,48.6884,7300.0
2012-08-10 13:30:00,92.15,92.2,92.14,92.18,12600.0,48.6937,48.7201,48.6884,48.7095,12600.0
2012-08-10 13:35:00,92.19,92.25,92.19,92.2,18700.0,48.7148,48.7465,48.7148,48.7201,18700.0
2012-08-10 13:40:00,92.21,92.26,92.21,92.24,18500.0,48.7254,48.7518,48.7254,48.7412,18500.0
2012-08-10 13:45:00,92.24,92.24,92.2,92.24,9400.0,48.7412,48.7412,48.7201,48.7412,9400.0
2012-08-10 13:50:00,92.24,92.25,92.18,92.21,13500.0,48.7412,48.7465,48.7095,48.7254,13500.0
2012-08-10 13:55:00,92.21,92.21,92.09,92.1,33700.0,48.7254,48.7254,48.662,48.6672,33700.0
2012-08-10 14:00:00,92.1,92.15,92.06,92.06,21900.0,48.6672,48.6937,48.6461,48.6461,21900.0
2012-08-10 14:05:00,92.06,92.1,92.04,92.1,15200.0,48.6461,48.6672,48.6355,48.6672,15200.0
2012-08-10 14:10:00,92.1,92.12,92.08,92.08,13800.0,48.6672,48.6778,48.6567,48.6567,13800.0
2012-08-10 14:15:00,92.09,92.12,92.08,92.08,11900.0,48.662,48.6778,48.6567,48.6567,11900.0
2012-08-10 14:20:00,92.07,92.07,92.05,92.07,12000.0,48.6514,48.6514,48.6408,48.6514,12000.0
2012-08-10 14:25:00,92.07,92.14,92.07,92.13,22500.0,48.6514,48.6884,48.6514,48.6831,22500.0
2012-08-10 14:30:00,92.12,92.13,92.04,92.07,13000.0,48.6778,48.6831,48.6355,48.6514,13000.0
2012-08-10 14:35:00,92.08,92.09,92.06,92.09,9800.0,48.6567,48.662,48.6461,48.662,9800.0
2012-08-10 14:40:00,92.09,92.13,92.09,92.09,10900.0,48.662,48.6831,48.662,48.662,10900.0
2012-08-10 14:45:00,92.1,92.12,92.06,92.07,11300.0,48.6672,48.6778,48.6461,48.6514,11300.0
2012-08-10 14:50:00,92.08,92.11,92.08,92.09,17200.0,48.6567,48.6725,48.6567,48.662,17200.0
2012-08-10 14:55:00,92.09,92.1,92.05,92.08,31100.0,48.662,48.6672,48.6408,48.6567,31100.0
2012-08-10 15:00:00,92.07,92.1,92.06,92.1,18200.0,48.6514,48.6672,48.6461,48.6672,18200.0
2012-08-10 15:05:00,92.09,92.1,92.08,92.08,15400.0,48.662,48.6672,48.6567,48.6567,15400.0
2012-08-10 15:10:00,92.08,92.11,92.04,92.07,27900.0,48.6567,48.6725,48.6355,48.6514,27900.0
2012-08-10 15:15:00,92.06,92.1,92.06,92.08,17600.0,48.6461,48.6672,48.6461,48.6567,17600.0
2012-08-10 15:20:00,92.09,92.16,92.09,92.13,51400.0,48.662,48.6989,48.662,48.6831,51400.0
2012-08-10 15:25:00,92.13,92.16,92.11,92.15,22100.0,48.6831,48.6989,48.6725,48.6937,22100.0
2012-08-10 15:30:00,92.16,92.17,92.1,92.11,44500.0,48.6989,48.7042,48.6672,48.6725,44500.0
2012-08-10 15:35:00,92.11,92.14,92.09,92.1,52800.0,48.6725,48.6884,48.662,48.6672,52800.0
2012-08-10 15:40:00,92.1,92.19,92.08,92.18,55300.0,48.6672,48.7148,48.6567,48.7095,55300.0
2012-08-10 15:45:00,92.18,92.23,92.18,92.2,73200.0,48.7095,48.7359,48.7095,48.7201,73200.0
2012-08-10 15:50:00,92.2,92.21,92.16,92.16,75700.0,48.7201,48.7254,48.6989,48.6989,75700.0
2012-08-10 15:55:00,92.17,92.27,92.17,92.22,235500.0,48.7042,48.7571,48.7042,48.7306,235500.0
2012-08-13 09:30:00,91.98,92.17,91.68,92.17,81300.0,48.6038,48.7042,48.4453,48.7042,81300.0
2012-08-13 09:35:00,92.17,92.17,91.97,92.08,19400.0,48.7042,48.7042,48.5985,48.6567,19400.0
2012-08-13 09:40:00,92.08,92.2,92.01,92.19,24300.0,48.6567,48.7201,48.6197,48.7148,24300.0
2012-08-13 09:45:00,92.17,92.27,92.11,92.15,36600.0,48.7042,48.7571,48.6725,48.6937,36600.0
2012-08-13 09:50:00,92.15,92.17,92.08,92.09,21100.0,48.6937,48.7042,48.6567,48.662,21100.0
2012-08-13 09:55:00,92.1,92.13,92.06,92.07,38500.0,48.6672,48.6831,48.6461,48.6514,38500.0
2012-08-13 10:00:00,92.07,92.13,92.04,92.13,20000.0,48.6514,48.6831,48.6355,48.6831,20000.0
2012-08-13 10:05:00,92.12,92.2,92.11,92.18,28000.0,48.6778,48.7201,48.6725,48.7095,28000.0
2012-08-13 10:10:00,92.18,92.18,92.11,92.14,15500.0,48.7095,48.7095,48.6725,48.6884,15500.0
2012-08-13 10:15:00,92.13,92.14,92.01,92.01,25800.0,48.6831,48.6884,48.6197,48.6197,25800.0
2012-08-13 10:20:00,92.0,92.09,91.96,91.98,47600.0,48.6144,48.662,48.5933,48.6038,47600.0
2012-08-13 10:25:00,91.97,92.06,91.93,92.02,33400.0,48.5985,48.6461,48.5774,48.625,33400.0
2012-08-13 10:30:00,92.01,92.06,92.0,92.06,18100.0,48.6197,48.6461,48.6144,48.6461,18100.0
2012-08-13 10:35:00,92.05,92.07,92.0,92.04,17100.0,48.6408,48.6514,48.6144,48.6355,17100.0
2012-08-13 10:40:00,92.04,92.09,92.02,92.09,26200.0,48.6355,48.662,48.625,48.662,26200.0
2012-08-13 10:45:00,92.07,92.19,92.07,92.18,36900.0,48.6514,48.7148,48.6514,48.7095,36900.0
2012-08-13 10:50:00,92.18,92.22,92.15,92.19,28200.0,48.7095,48.7306,48.6937,48.7148,28200.0
2012-08-13 10:55:00,92.19,92.22,92.15,92.15,37800.0,48.7148,48.7306,48.6937,48.6937,37800.0
2012-08-13 11:00:00,92.16,92.21,92.16,92.21,19400.0,48.6989,48.7254,48.6989,48.7254,19400.0
2012-08-13 11:05:00,92.19,92.23,92.19,92.21,18400.0,48.7148,48.7359,48.7148,48.7254,18400.0
2012-08-13 11:10:00,92.22,92.22,92.19,92.19,10400.0,48.7306,48.7306,48.7148,48.7148,10400.0
2012-08-13 11:15:00,92.21,92.23,92.16,92.17,32000.0,48.7254,48.7359,48.6989,48.7042,32000.0
2012-08-13 11:20:00,92.17,92.19,92.17,92.17,9300.0,48.7042,48.7148,48.7042,48.7042,9300.0
2012-08-13 11:25:00,92.16,92.21,92.13,92.19,24300.0,48.6989,48.7254,48.6831,48.7148,24300.0
2012-08-13 11:30:00,92.18,92.23,92.17,92.17,13300.0,48.7095,48.7359,48.7042,48.7042,13300.0
2012-08-13 11:35:00,92.17,92.22,92.17,92.19,18600.0,48.7042,48.7306,48.7042,48.7148,18600.0
2012-08-13 11:40:00,92.19,92.25,92.19,92.25,16300.0,48.7148,48.7465,48.7148,48.7465,16300.0
2012-08-13 11:45:00,92.25,92.32,92.25,92.32,12100.0,48.7465,48.7835,48.7465,48.7835,12100.0
2012-08-13 11:50:00,92.32,92.35,92.27,92.35,25200.0,48.7835,48.7993,48.7571,48.7993,25200.0
2012-08-13 11:55:00,92.35,92.37,92.33,92.35,24100.0,48.7993,48.8099,48.7888,48.7993,24100.0
2012-08-13 12:00:00,92.35,92.35,92.28,92.3,31100.0,48.7993,48.7993,48.7624,48.7729,31100.0
2012-08-13 12:05:00,92.3,92.33,92.28,92.28,21200.0,48.7729,48.7888,48.7624,48.7624,21200.0
2012-08-13 12:10:00,92.28,92.31,92.27,92.28,15100.0,48.7624,48.7782,48.7571,48.7624,15100.0
2012-08-13 12:15:00,92.29,92.33,92.28,92.31,18900.0,48.7676,48.7888,48.7624,48.7782,18900.0
2012-08-13 12:20:00,92.31,92.34,92.3,92.32,15600.0,48.7782,48.7941,48.7729,48.7835,15600.0
2012-08-13 12:25:00,92.31,92.31,92.26,92.26,18200.0,48.7782,48.7782,48.7518,48.7518,18200.0
2012-08-13 12:30:00,92.26,92.33,92.26,92.3,17100.0,48.7518,48.7888,48.7518,48.7729,17100.0
2012-08-13 12:35:00,92.32,92.32,92.23,92.23,17300.0,48.7835,48.7835,48.7359,48.7359,17300.0
2012-08-13 12:40:00,92.23,92.25,92.15,92.17,26700.0,48.7359,48.7465,48.6937,48.7042,26700.0
2012-08-13 12:45:00,92.16,92.22,92.16,92.19,19500.0,48.6989,48.7306,48.6989,48.7148,19500.0
2012-08-13 12:50:00,92.2,92.27,92.19,92.25,20000.0,48.7201,48.7571,48.7148,48.7465,20000.0
2012-08-13 12:55:00,92.24,92.25,92.21,92.21,15100.0,48.7412,48.7465,48.7254,48.7254,15100.0
2012-08-13 13:00:00,92.22,92.23,92.19,92.22,15200.0,48.7306,48.7359,48.7148,48.7306,15200.0
2012-08-13 13:05:00,92.22,92.25,92.18,92.2,19500.0,48.7306,48.7465,48.7095,48.7201,19500.0
2012-08-13 13:10:00,92.2,92.2,92.12,92.14,21700.0,48.7201,48.7201,48.6778,48.6884,21700.0
2012-08-13 13:15:00,92.14,92.14,92.1,92.11,12200.0,48.6884,48.6884,48.6672,48.6725,12200.0
2012-08-13 13:20:00,92.11,92.11,92.07,92.09,29700.0,48.6725,48.6725,48.6514,48.662,29700.0
2012-08-13 13:25:00,92.08,92.12,92.08,92.1,15500.0,48.6567,48.6778,48.6567,48.6672,15500.0
2012-08-13 13:30:00,92.1,92.11,92.03,92.04,22100.0,48.6672,48.6725,48.6302,48.6355,22100.0
2012-08-13 13:35:00,92.04,92.09,92.03,92.07,18300.0,48.6355,48.662,48.6302,48.6514,18300.0
2012-08-13 13:40:00,92.07,92.1,92.05,92.1,15700.0,48.6514,48.6672,48.6408,48.6672,15700.0
2012-08-13 13:45:00,92.11,92.19,92.1,92.18,21700.0,48.6725,48.7148,48.6672,48.7095,21700.0
2012-08-13 13:50:00,92.19,92.19,92.16,92.19,20800.0,48.7148,48.7148,48.6989,48.7148,20800.0
2012-08-13 13:55:00,92.2,92.27,92.2,92.26,17500.0,48.7201,48.7571,48.7201,48.7518,17500.0
2012-08-13 14:00:00,92.26,92.28,92.2,92.21,28300.0,48.7518,48.7624,48.7201,48.7254,28300.0
2012-08-13 14:05:00,92.2,92.2,92.1,92.12,12800.0,48.7201,48.7201,48.6672,48.6778,12800.0
2012-08-13 14:10:00,92.11,92.22,92.11,92.22,15400.0,48.6725,48.7306,48.6725,48.7306,15400.0
2012-08-13 14:15:00,92.23,92.25,92.2,92.24,19500.0,48.7359,48.7465,48.7201,48.7412,19500.0
2012-08-13 14:20:00,92.25,92.29,92.23,92.29,32200.0,48.7465,48.7676,48.7359,48.7676,32200.0
2012-08-13 14:25:00,92.29,92.35,92.29,92.34,25800.0,48.7676,48.7993,48.7676,48.7941,25800.0
2012-08-13 14:30:00,92.35,92.36,92.29,92.32,18600.0,48.7993,48.8046,48.7676,48.7835,18600.0
2012-08-13 14:35:00,92.31,92.34,92.3,92.32,31200.0,48.7782,48.7941,48.7729,48.7835,31200.0
2012-08-13 14:40:00,92.33,92.33,92.27,92.28,14900.0,48.7888,48.7888,48.7571,48.7624,14900.0
2012-08-13 14:45:00,92.28,92.28,92.22,92.25,26500.0,48.7624,48.7624,48.7306,48.7465,26500.0
2012-08-13 14:50:00,92.24,92.32,92.23,92.32,42300.0,48.7412,48.7835,48.7359,48.7835,42300.0
2012-08-13 14:55:00,92.32,92.33,92.29,92.31,13400.0,48.7835,48.7888,48.7676,48.7782,13400.0
2012-08-13 15:00:00,92.32,92.34,92.3,92.32,16400.0,48.7835,48.7941,48.7729,48.7835,16400.0
2012-08-13 15:05:00,92.32,92.34,92.29,92.29,24900.0,48.7835,48.7941,48.7676,48.7676,24900.0
2012-08-13 15:10:00,92.3,92.35,92.3,92.34,34800.0,48.7729,48.7993,48.7729,48.7941,34800.0
2012-08-13 15:15:00,92.34,92.35,92.28,92.28,35700.0,48.7941,48.7993,48.7624,48.7624,35700.0
2012-08-13 15:20:00,92.28,92.3,92.23,92.23,35200.0,48.7624,48.7729,48.7359,48.7359,35200.0
2012-08-13 15:25:00,92.23,92.28,92.21,92.25,38100.0,48.7359,48.7624,48.7254,48.7465,38100.0
2012-08-13 15:30:00,92.25,92.29,92.22,92.27,44500.0,48.7465,48.7676,48.7306,48.7571,44500.0
2012-08-13 15:35:00,92.27,92.35,92.27,92.32,49600.0,48.7571,48.7993,48.7571,48.7835,49600.0
2012-08-13 15:40:00,92.33,92.46,92.32,92.44,90600.0,48.7888,48.8575,48.7835,48.8469,90600.0
2012-08-13 15:45:00,92.45,92.49,92.42,92.43,64300.0,48.8522,48.8733,48.8363,48.8416,64300.0
2012-08-13 15:50:00,92.43,92.45,92.32,92.34,61800.0,48.8416,48.8522,48.7835,48.7941,61800.0
2012-08-13 15:55:00,92.35,92.44,92.34,92.44,100800.0,48.7993,48.8469,48.7941,48.8469,100800.0
2012-08-14 09:30:00,92.49,92.81,92.11,92.67,79000.0,48.8733,49.0424,48.6725,48.9684,79000.0
2012-08-14 09:35:00,92.65,92.72,92.57,92.64,49000.0,48.9579,48.9949,48.9156,48.9526,49000.0
2012-08-14 09:40:00,92.62,92.7,92.49,92.53,50600.0,48.942,48.9843,48.8733,48.8945,50600.0
2012-08-14 09:45:00,92.54,92.6,92.37,92.42,71200.0,48.8997,48.9314,48.8099,48.8363,71200.0
2012-08-14 09:50:00,92.42,92.53,92.41,92.48,68800.0,48.8363,48.8945,48.831,48.868,68800.0
2012-08-14 09:55:00,92.48,92.68,92.43,92.68,87500.0,48.868,48.9737,48.8416,48.9737,87500.0
2012-08-14 10:00:00,92.67,92.87,92.67,92.8,57400.0,48.9684,49.0741,48.9684,49.0371,57400.0
2012-08-14 10:05:00,92.8,92.88,92.74,92.77,48900.0,49.0371,49.0794,49.0054,49.0213,48900.0
2012-08-14 10:10:00,92.77,92.92,92.77,92.9,69700.0,49.0213,49.1005,49.0213,49.09,69700.0
2012-08-14 10:15:00,92.89,92.98,92.86,92.93,36800.0,49.0847,49.1322,49.0688,49.1058,36800.0
2012-08-14 10:20:00,92.93,92.95,92.89,92.95,47000.0,49.1058,49.1164,49.0847,49.1164,47000.0
2012-08-14 10:25:00,92.96,92.97,92.86,92.95,36600.0,49.1217,49.127,49.0688,49.1164,36600.0
2012-08-14 10:30:00,92.94,92.98,92.94,92.96,51400.0,49.1111,49.1322,49.1111,49.1217,51400.0
2012-08-14 10:35:00,92.97,93.0,92.93,92.97,27700.0,49.127,49.1428,49.1058,49.127,27700.0
2012-08-14 10:40:00,92.97,93.02,92.96,93.02,49300.0,49.127,49.1534,49.1217,49.1534,49300.0
2012-08-14 10:45:00,93.02,93.05,93.01,93.04,29000.0,49.1534,49.1692,49.1481,49.164,29000.0
2012-08-14 10:50:00,93.04,93.07,93.03,93.05,23300.0,49.164,49.1798,49.1587,49.1692,23300.0
2012-08-14 10:55:00,93.04,93.09,93.03,93.07,37500.0,49.164,49.1904,49.1587,49.1798,37500.0
2012-08-14 11:00:00,93.06,93.14,93.06,93.13,20400.0,49.1745,49.2168,49.1745,49.2115,20400.0
2012-08-14 11:05:00,93.13,93.15,93.12,93.12,34200.0,49.2115,49.2221,49.2062,49.2062,34200.0
2012-08-14 11:10:00,93.13,93.14,93.1,93.13,26200.0,49.2115,49.2168,49.1957,49.2115,26200.0
2012-08-14 11:15:00,93.13,93.14,93.1,93.11,15400.0,49.2115,49.2168,49.1957,49.2009,15400.0
2012-08-14 11:20:00,93.11,93.13,93.09,93.11,25400.0,49.2009,49.2115,49.1904,49.2009,25400.0
2012-08-14 11:25:00,93.11,93.13,93.06,93.08,20200.0,49.2009,49.2115,49.1745,49.1851,20200.0
2012-08-14 11:30:00,93.1,93.14,93.09,93.13,28300.0,49.1957,49.2168,49.1904,49.2115,28300.0
2012-08-14 11:35:00,93.14,93.15,93.13,93.14,29100.0,49.2168,49.2221,49.2115,49.2168,29100.0
2012-08-14 11:40:00,93.15,93.25,93.14,93.24,36200.0,49.2221,49.2749,49.2168,49.2696,36200.0
2012-08-14 11:45:00,93.24,93.31,93.23,93.3,38200.0,49.2696,49.3066,49.2643,49.3013,38200.0
2012-08-14 11:50:00,93.3,93.34,93.27,93.28,43000.0,49.3013,49.3225,49.2855,49.2908,43000.0
2012-08-14 11:55:00,93.29,93.3,93.26,93.28,26300.0,49.2961,49.3013,49.2802,49.2908,26300.0
2012-08-14 12:00:00,93.28,93.3,93.26,93.27,19300.0,49.2908,49.3013,49.2802,49.2855,19300.0
2012-08-14 12:05:00,93.27,93.29,93.26,93.28,19700.0,49.2855,49.2961,49.2802,49.2908,19700.0
2012-08-14 12:10:00,93.29,93.3,93.22,93.23,21100.0,49.2961,49.3013,49.2591,49.2643,21100.0
2012-08-14 12:15:00,93.24,93.24,93.16,93.17,14700.0,49.2696,49.2696,49.2274,49.2326,14700.0
2012-08-14 12:20:00,93.16,93.18,93.14,93.18,13800.0,49.2274,49.2379,49.2168,49.2379,13800.0
2012-08-14 12:25:00,93.18,93.23,93.18,93.23,29400.0,49.2379,49.2643,49.2379,49.2643,29400.0
2012-08-14 12:30:00,93.23,93.29,93.22,93.22,25400.0,49.2643,49.2961,49.2591,49.2591,25400.0
2012-08-14 12:35:00,93.22,93.26,93.21,93.21,25500.0,49.2591,49.2802,49.2538,49.2538,25500.0
2012-08-14 12:40:00,93.22,93.22,93.16,93.2,39100.0,49.2591,49.2591,49.2274,49.2485,39100.0
2012-08-14 12:45:00,93.21,93.21,93.15,93.2,22200.0,49.2538,49.2538,49.2221,49.2485,22200.0
2012-08-14 12:50:00,93.2,93.22,93.16,93.18,33700.0,49.2485,49.2591,49.2274,49.2379,33700.0
2012-08-14 12:55:00,93.18,93.22,93.18,93.2,16800.0,49.2379,49.2591,49.2379,49.2485,16800.0
2012-08-14 13:00:00,93.21,93.24,93.21,93.23,14800.0,49.2538,49.2696,49.2538,49.2643,14800.0
2012-08-14 13:05:00,93.23,93.24,93.2,93.21,32500.0,49.2643,49.2696,49.2485,49.2538,32500.0
2012-08-14 13:10:00,93.22,93.25,93.19,93.24,30900.0,49.2591,49.2749,49.2432,49.2696,30900.0
2012-08-14 13:15:00,93.25,93.26,93.2,93.2,30000.0,49.2749,49.2802,49.2485,49.2485,30000.0
2012-08-14 13:20:00,93.21,93.21,93.17,93.18,18100.0,49.2538,49.2538,49.2326,49.2379,18100.0
2012-08-14 13:25:00,93.2,93.26,93.18,93.24,23400.0,49.2485,49.2802,49.2379,49.2696,23400.0
2012-08-14 13:30:00,93.25,93.29,93.21,93.21,24700.0,49.2749,49.2961,49.2538,49.2538,24700.0
2012-08-14 13:35:00,93.21,93.24,93.21,93.23,11500.0,49.2538,49.2696,49.2538,49.2643,11500.0
2012-08-14 13:40:00,93.24,93.29,93.24,93.29,23300.0,49.2696,49.2961,49.2696,49.2961,23300.0
2012-08-14 13:45:00,93.29,93.38,93.29,93.36,43600.0,49.2961,49.3436,49.2961,49.333,43600.0
2012-08-14 13:50:00,93.36,93.37,93.35,93.36,15000.0,49.333,49.3383,49.3278,49.333,15000.0
2012-08-14 13:55:00,93.35,93.39,93.34,93.39,20200.0,49.3278,49.3489,49.3225,49.3489,20200.0
2012-08-14 14:00:00,93.39,93.43,93.37,93.42,24600.0,49.3489,49.37,49.3383,49.3647,24600.0
2012-08-14 14:05:00,93.42,93.44,93.4,93.43,32500.0,49.3647,49.3753,49.3542,49.37,32500.0
2012-08-14 14:10:00,93.42,93.47,93.42,93.45,28700.0,49.3647,49.3912,49.3647,49.3806,28700.0
2012-08-14 14:15:00,93.45,93.48,93.38,93.38,31200.0,49.3806,49.3965,49.3436,49.3436,31200.0
2012-08-14 14:20:00,93.38,93.38,93.31,93.33,81600.0,49.3436,49.3436,49.3066,49.3172,81600.0
2012-08-14 14:25:00,93.32,93.33,93.29,93.29,93600.0,49.3119,49.3172,49.2961,49.2961,93600.0
2012-08-14 14:30:00,93.29,93.36,93.28,93.35,62800.0,49.2961,49.333,49.2908,49.3278,62800.0
2012-08-14 14:35:00,93.37,93.44,93.35,93.44,45500.0,49.3383,49.3753,49.3278,49.3753,45500.0
2012-08-14 14:40:00,93.43,93.44,93.34,93.35,54400.0,49.37,49.3753,49.3225,49.3278,54400.0
2012-08-14 14:45:00,93.36,93.38,93.34,93.35,35300.0,49.333,49.3436,49.3225,49.3278,35300.0
2012-08-14 14:50:00,93.35,93.4,93.35,93.39,45800.0,49.3278,49.3542,49.3278,49.3489,45800.0
2012-08-14 14:55:00,93.39,93.41,93.37,93.4,31200.0,49.3489,49.3595,49.3383,49.3542,31200.0
2012-08-14 15:00:00,93.41,93.41,93.35,93.35,29800.0,49.3595,49.3595,49.3278,49.3278,29800.0
2012-08-14 15:05:00,93.35,93.36,93.29,93.29,39200.0,49.3278,49.333,49.2961,49.2961,39200.0
2012-08-14 15:10:00,93.29,93.29,93.22,93.26,57400.0,49.2961,49.2961,49.2591,49.2802,57400.0
2012-08-14 15:15:00,93.25,93.27,93.23,93.27,59500.0,49.2749,49.2855,49.2643,49.2855,59500.0
2012-08-14 15:20:00,93.26,93.27,93.2,93.2,81400.0,49.2802,49.2855,49.2485,49.2485,81400.0
2012-08-14 15:25:00,93.21,93.21,93.15,93.16,111100.0,49.2538,49.2538,49.2221,49.2274,111100.0
2012-08-14 15:30:00,93.16,93.16,93.03,93.03,97900.0,49.2274,49.2274,49.1587,49.1587,97900.0
2012-08-14 15:35:00,93.04,93.04,92.92,92.94,144000.0,49.164,49.164,49.1005,49.1111,144000.0
2012-08-14 15:40:00,92.94,92.95,92.91,92.94,95700.0,49.1111,49.1164,49.0953,49.1111,95700.0
2012-08-14 15:45:00,92.93,93.03,92.92,92.99,148700.0,49.1058,49.1587,49.1005,49.1375,148700.0
2012-08-14 15:50:00,92.98,93.0,92.85,92.89,151900.0,49.1322,49.1428,49.0636,49.0847,151900.0
2012-08-14 15:55:00,92.89,93.14,92.89,93.14,275400.0,49.0847,49.2168,49.0847,49.2168,275400.0
2012-08-15 09:30:00,92.98,93.26,92.94,93.0,92300.0,49.1322,49.2802,49.1111,49.1428,92300.0
2012-08-15 09:35:00,93.02,93.11,92.93,93.07,73500.0,49.1534,49.2009,49.1058,49.1798,73500.0
2012-08-15 09:40:00,93.09,93.14,93.04,93.12,69500.0,49.1904,49.2168,49.164,49.2062,69500.0
2012-08-15 09:45:00,93.14,93.2,93.05,93.09,64100.0,49.2168,49.2485,49.1692,49.1904,64100.0
2012-08-15 09:50:00,93.09,93.1,92.95,93.01,91600.0,49.1904,49.1957,49.1164,49.1481,91600.0
2012-08-15 09:55:00,93.03,93.13,92.93,93.1,68700.0,49.1587,49.2115,49.1058,49.1957,68700.0
2012-08-15 10:00:00,93.1,93.16,93.05,93.05,45200.0,49.1957,49.2274,49.1692,49.1692,45200.0
2012-08-15 10:05:00,93.05,93.12,93.03,93.07,70800.0,49.1692,49.2062,49.1587,49.1798,70800.0
2012-08-15 10:10:00,93.07,93.13,93.07,93.07,30500.0,49.1798,49.2115,49.1798,49.1798,30500.0
2012-08-15 10:15:00,93.08,93.1,93.05,93.07,33000.0,49.1851,49.1957,49.1692,49.1798,33000.0
2012-08-15 10:20:00,93.06,93.07,92.98,93.01,89400.0,49.1745,49.1798,49.1322,49.1481,89400.0
2012-08-15 10:25:00,93.0,93.03,92.95,93.02,33900.0,49.1428,49.1587,49.1164,49.1534,33900.0
2012-08-15 10:30:00,93.03,93.06,93.0,93.03,57300.0,49.1587,49.1745,49.1428,49.1587,57300.0
2012-08-15 10:35:00,93.03,93.03,92.98,92.99,47200.0,49.1587,49.1587,49.1322,49.1375,47200.0
2012-08-15 10:40:00,92.99,93.02,92.97,93.0,72800.0,49.1375,49.1534,49.127,49.1428,72800.0
2012-08-15 10:45:00,93.0,93.01,92.88,92.95,99400.0,49.1428,49.1481,49.0794,49.1164,99400.0
2012-08-15 10:50:00,92.94,93.03,92.94,93.01,55700.0,49.1111,49.1587,49.1111,49.1481,55700.0
2012-08-15 10:55:00,93.01,93.01,92.89,92.89,62800.0,49.1481,49.1481,49.0847,49.0847,62800.0
2012-08-15 11:00:00,92.89,93.01,92.89,92.92,50600.0,49.0847,49.1481,49.0847,49.1005,50600.0
2012-08-15 11:05:00,92.92,92.94,92.87,92.92,23800.0,49.1005,49.1111,49.0741,49.1005,23800.0
2012-08-15 11:10:00,92.93,92.93,92.85,92.85,48200.0,49.1058,49.1058,49.0636,49.0636,48200.0
2012-08-15 11:15:00,92.85,92.9,92.84,92.87,41400.0,49.0636,49.09,49.0583,49.0741,41400.0
2012-08-15 11:20:00,92.87,92.9,92.82,92.85,57600.0,49.0741,49.09,49.0477,49.0636,57600.0
2012-08-15 11:25:00,92.85,92.88,92.79,92.79,51800.0,49.0636,49.0794,49.0318,49.0318,51800.0
2012-08-15 11:30:00,92.79,92.79,92.69,92.69,53800.0,49.0318,49.0318,48.979,48.979,53800.0
2012-08-15 11:35:00,92.69,92.69,92.58,92.61,58700.0,48.979,48.979,48.9209,48.9367,58700.0
2012-08-15 11:40:00,92.59,92.64,92.56,92.56,53900.0,48.9262,48.9526,48.9103,48.9103,53900.0
2012-08-15 11:45:00,92.57,92.57,92.49,92.51,54900.0,48.9156,48.9156,48.8733,48.8839,54900.0
2012-08-15 11:50:00,92.51,92.54,92.46,92.47,40300.0,48.8839,48.8997,48.8575,48.8628,40300.0
2012-08-15 11:55:00,92.47,92.5,92.46,92.5,30200.0,48.8628,48.8786,48.8575,48.8786,30200.0
2012-08-15 12:00:00,92.51,92.52,92.49,92.51,41400.0,48.8839,48.8892,48.8733,48.8839,41400.0
2012-08-15 12:05:00,92.51,92.51,92.37,92.37,34700.0,48.8839,48.8839,48.8099,48.8099,34700.0
2012-08-15 12:10:00,92.37,92.38,92.29,92.35,76800.0,48.8099,48.8152,48.7676,48.7993,76800.0
2012-08-15 12:15:00,92.35,92.38,92.3,92.35,38400.0,48.7993,48.8152,48.7729,48.7993,38400.0
2012-08-15 12:20:00,92.35,92.43,92.34,92.42,22300.0,48.7993,48.8416,48.7941,48.8363,22300.0
2012-08-15 12:25:00,92.42,92.43,92.39,92.42,22300.0,48.8363,48.8416,48.8205,48.8363,22300.0
2012-08-15 12:30:00,92.42,92.45,92.41,92.45,23100.0,48.8363,48.8522,48.831,48.8522,23100.0
2012-08-15 12:35:00,92.46,92.48,92.42,92.42,24300.0,48.8575,48.868,48.8363,48.8363,24300.0
2012-08-15 12:40:00,92.43,92.43,92.35,92.35,31000.0,48.8416,48.8416,48.7993,48.7993,31000.0
2012-08-15 12:45:00,92.35,92.36,92.3,92.33,26100.0,48.7993,48.8046,48.7729,48.7888,26100.0
2012-08-15 12:50:00,92.32,92.32,92.27,92.28,29400.0,48.7835,48.7835,48.7571,48.7624,29400.0
2012-08-15 12:55:00,92.28,92.36,92.28,92.36,9500.0,48.7624,48.8046,48.7624,48.8046,9500.0
2012-08-15 13:00:00,92.36,92.38,92.31,92.31,16800.0,48.8046,48.8152,48.7782,48.7782,16800.0
2012-08-15 13:05:00,92.31,92.34,92.3,92.33,23500.0,48.7782,48.7941,48.7729,48.7888,23500.0
2012-08-15 13:10:00,92.33,92.33,92.3,92.31,17200.0,48.7888,48.7888,48.7729,48.7782,17200.0
2012-08-15 13:15:00,92.31,92.34,92.31,92.33,28500.0,48.7782,48.7941,48.7782,48.7888,28500.0
2012-08-15 13:20:00,92.33,92.37,92.32,92.35,23800.0,48.7888,48.8099,48.7835,48.7993,23800.0
2012-08-15 13:25:00,92.34,92.39,92.34,92.37,19200.0,48.7941,48.8205,48.7941,48.8099,19200.0
2012-08-15 13:30:00,92.37,92.4,92.36,92.38,33100.0,48.8099,48.8258,48.8046,48.8152,33100.0
2012-08-15 13:35:00,92.4,92.4,92.37,92.39,35400.0,48.8258,48.8258,48.8099,48.8205,35400.0
2012-08-15 13:40:00,92.38,92.39,92.37,92.39,21800.0,48.8152,48.8205,48.8099,48.8205,21800.0
2012-08-15 13:45:00,92.39,92.39,92.34,92.36,47700.0,48.8205,48.8205,48.7941,48.8046,47700.0
2012-08-15 13:50:00,92.36,92.39,92.35,92.39,24700.0,48.8046,48.8205,48.7993,48.8205,24700.0
2012-08-15 13:55:00,92.39,92.39,92.35,92.35,15800.0,48.8205,48.8205,48.7993,48.7993,15800.0
2012-08-15 14:00:00,92.36,92.38,92.32,92.36,47800.0,48.8046,48.8152,48.7835,48.8046,47800.0
2012-08-15 14:05:00,92.38,92.4,92.36,92.37,27300.0,48.8152,48.8258,48.8046,48.8099,27300.0
2012-08-15 14:10:00,92.37,92.38,92.34,92.37,29400.0,48.8099,48.8152,48.7941,48.8099,29400.0
2012-08-15 14:15:00,92.37,92.46,92.36,92.44,39800.0,48.8099,48.8575,48.8046,48.8469,39800.0
2012-08-15 14:20:00,92.45,92.46,92.42,92.46,15200.0,48.8522,48.8575,48.8363,48.8575,15200.0
2012-08-15 14:25:00,92.46,92.54,92.45,92.52,25500.0,48.8575,48.8997,48.8522,48.8892,25500.0
2012-08-15 14:30:00,92.53,92.59,92.53,92.58,40900.0,48.8945,48.9262,48.8945,48.9209,40900.0
2012-08-15 14:35:00,92.58,92.63,92.57,92.6,53100.0,48.9209,48.9473,48.9156,48.9314,53100.0
2012-08-15 14:40:00,92.6,92.7,92.6,92.68,36400.0,48.9314,48.9843,48.9314,48.9737,36400.0
2012-08-15 14:45:00,92.69,92.74,92.68,92.74,20600.0,48.979,49.0054,48.9737,49.0054,20600.0
2012-08-15 14:50:00,92.75,92.79,92.72,92.72,52700.0,49.0107,49.0318,48.9949,48.9949,52700.0
2012-08-15 14:55:00,92.72,92.73,92.67,92.7,42800.0,48.9949,49.0001,48.9684,48.9843,42800.0
2012-08-15 15:00:00,92.7,92.72,92.65,92.65,30800.0,48.9843,48.9949,48.9579,48.9579,30800.0
2012-08-15 15:05:00,92.65,92.66,92.6,92.62,31400.0,48.9579,48.9632,48.9314,48.942,31400.0
2012-08-15 15:10:00,92.61,92.7,92.59,92.67,90800.0,48.9367,48.9843,48.9262,48.9684,90800.0
2012-08-15 15:15:00,92.66,92.74,92.66,92.73,43900.0,48.9632,49.0054,48.9632,49.0001,43900.0
2012-08-15 15:20:00,92.73,92.77,92.72,92.76,56300.0,49.0001,49.0213,48.9949,49.016,56300.0
2012-08-15 15:25:00,92.74,92.77,92.72,92.76,83300.0,49.0054,49.0213,48.9949,49.016,83300.0
2012-08-15 15:30:00,92.74,92.84,92.74,92.84,102400.0,49.0054,49.0583,49.0054,49.0583,102400.0
2012-08-15 15:35:00,92.84,92.86,92.75,92.75,66300.0,49.0583,49.0688,49.0107,49.0107,66300.0
2012-08-15 15:40:00,92.75,92.92,92.74,92.89,74800.0,49.0107,49.1005,49.0054,49.0847,74800.0
2012-08-15 15:45:00,92.89,93.01,92.89,92.98,111800.0,49.0847,49.1481,49.0847,49.1322,111800.0
2012-08-15 15:50:00,92.99,92.99,92.9,92.98,112200.0,49.1375,49.1375,49.09,49.1322,112200.0
2012-08-15 15:55:00,92.99,93.0,92.93,92.94,270600.0,49.1375,49.1428,49.1058,49.1111,270600.0
2012-08-16 09:30:00,92.46,92.65,92.25,92.36,154800.0,48.8575,48.9579,48.7465,48.8046,154800.0
2012-08-16 09:35:00,92.35,92.5,92.27,92.39,100700.0,48.7993,48.8786,48.7571,48.8205,100700.0
2012-08-16 09:40:00,92.38,92.39,92.2,92.39,96200.0,48.8152,48.8205,48.7201,48.8205,96200.0
2012-08-16 09:45:00,92.38,92.39,92.08,92.23,89200.0,48.8152,48.8205,48.6567,48.7359,89200.0
2012-08-16 09:50:00,92.24,92.34,92.11,92.13,96700.0,48.7412,48.7941,48.6725,48.6831,96700.0
2012-08-16 09:55:00,92.12,92.23,92.12,92.22,56800.0,48.6778,48.7359,48.6778,48.7306,56800.0
2012-08-16 10:00:00,92.22,92.28,92.16,92.25,87300.0,48.7306,48.7624,48.6989,48.7465,87300.0
2012-08-16 10:05:00,92.24,92.28,92.21,92.26,59400.0,48.7412,48.7624,48.7254,48.7518,59400.0
2012-08-16 10:10:00,92.25,92.35,92.23,92.26,70100.0,48.7465,48.7993,48.7359,48.7518,70100.0
2012-08-16 10:15:00,92.25,92.27,92.19,92.24,85000.0,48.7465,48.7571,48.7148,48.7412,85000.0
2012-08-16 10:20:00,92.25,92.28,92.23,92.24,48500.0,48.7465,48.7624,48.7359,48.7412,48500.0
2012-08-16 10:25:00,92.25,92.31,92.25,92.28,37700.0,48.7465,48.7782,48.7465,48.7624,37700.0
2012-08-16 10:30:00,92.28,92.32,92.27,92.31,40200.0,48.7624,48.7835,48.7571,48.7782,40200.0
2012-08-16 10:35:00,92.3,92.46,92.3,92.46,39800.0,48.7729,48.8575,48.7729,48.8575,39800.0
2012-08-16 10:40:00,92.46,92.51,92.41,92.44,85500.0,48.8575,48.8839,48.831,48.8469,85500.0
2012-08-16 10:45:00,92.44,92.5,92.34,92.39,100100.0,48.8469,48.8786,48.7941,48.8205,100100.0
2012-08-16 10:50:00,92.39,92.44,92.35,92.37,56800.0,48.8205,48.8469,48.7993,48.8099,56800.0
2012-08-16 10:55:00,92.38,92.42,92.37,92.38,50100.0,48.8152,48.8363,48.8099,48.8152,50100.0
2012-08-16 11:00:00,92.37,92.38,92.35,92.36,41300.0,48.8099,48.8152,48.7993,48.8046,41300.0
2012-08-16 11:05:00,92.36,92.48,92.35,92.47,44300.0,48.8046,48.868,48.7993,48.8628,44300.0
2012-08-16 11:10:00,92.47,92.51,92.45,92.49,27300.0,48.8628,48.8839,48.8522,48.8733,27300.0
2012-08-16 11:15:00,92.48,92.61,92.48,92.61,27500.0,48.868,48.9367,48.868,48.9367,27500.0
2012-08-16 11:20:00,92.6,92.6,92.57,92.57,23800.0,48.9314,48.9314,48.9156,48.9156,23800.0
2012-08-16 11:25:00,92.57,92.61,92.55,92.61,43000.0,48.9156,48.9367,48.905,48.9367,43000.0
2012-08-16 11:30:00,92.6,92.66,92.6,92.66,41400.0,48.9314,48.9632,48.9314,48.9632,41400.0
2012-08-16 11:35:00,92.65,92.75,92.65,92.73,42300.0,48.9579,49.0107,48.9579,49.0001,42300.0
2012-08-16 11:40:00,92.73,92.77,92.71,92.74,30100.0,49.0001,49.0213,48.9896,49.0054,30100.0
2012-08-16 11:45:00,92.75,92.76,92.74,92.75,21500.0,49.0107,49.016,49.0054,49.0107,21500.0
2012-08-16 11:50:00,92.75,92.87,92.74,92.79,36900.0,49.0107,49.0741,49.0054,49.0318,36900.0
2012-08-16 11:55:00,92.79,92.82,92.74,92.75,34100.0,49.0318,49.0477,49.0054,49.0107,34100.0
2012-08-16 12:00:00,92.75,92.8,92.74,92.77,45200.0,49.0107,49.0371,49.0054,49.0213,45200.0
2012-08-16 12:05:00,92.77,92.78,92.75,92.76,35400.0,49.0213,49.0266,49.0107,49.016,35400.0
2012-08-16 12:10:00,92.75,92.78,92.74,92.78,19300.0,49.0107,49.0266,49.0054,49.0266,19300.0
2012-08-16 12:15:00,92.77,92.78,92.75,92.77,20300.0,49.0213,49.0266,49.0107,49.0213,20300.0
2012-08-16 12:20:00,92.77,92.83,92.76,92.82,23800.0,49.0213,49.053,49.016,49.0477,23800.0
2012-08-16 12:25:00,92.81,92.82,92.75,92.75,24400.0,49.0424,49.0477,49.0107,49.0107,24400.0
2012-08-16 12:30:00,92.76,92.77,92.68,92.71,45000.0,49.016,49.0213,48.9737,48.9896,45000.0
2012-08-16 12:35:00,92.71,92.71,92.64,92.68,47100.0,48.9896,48.9896,48.9526,48.9737,47100.0
2012-08-16 12:40:00,92.68,92.7,92.63,92.64,20800.0,48.9737,48.9843,48.9473,48.9526,20800.0
2012-08-16 12:45:00,92.64,92.71,92.63,92.71,29000.0,48.9526,48.9896,48.9473,48.9896,29000.0
2012-08-16 12:50:00,92.71,92.81,92.71,92.78,28600.0,48.9896,49.0424,48.9896,49.0266,28600.0
2012-08-16 12:55:00,92.78,92.8,92.76,92.78,17800.0,49.0266,49.0371,49.016,49.0266,17800.0
2012-08-16 13:00:00,92.77,92.78,92.75,92.78,24800.0,49.0213,49.0266,49.0107,49.0266,24800.0
2012-08-16 13:05:00,92.78,92.81,92.77,92.79,30400.0,49.0266,49.0424,49.0213,49.0318,30400.0
2012-08-16 13:10:00,92.79,92.83,92.76,92.83,32400.0,49.0318,49.053,49.016,49.053,32400.0
2012-08-16 13:15:00,92.82,92.83,92.76,92.8,48600.0,49.0477,49.053,49.016,49.0371,48600.0
2012-08-16 13:20:00,92.8,92.8,92.76,92.79,41900.0,49.0371,49.0371,49.016,49.0318,41900.0
2012-08-16 13:25:00,92.79,92.84,92.79,92.84,20700.0,49.0318,49.0583,49.0318,49.0583,20700.0
2012-08-16 13:30:00,92.84,92.89,92.83,92.89,17300.0,49.0583,49.0847,49.053,49.0847,17300.0
2012-08-16 13:35:00,92.88,92.92,92.86,92.92,31500.0,49.0794,49.1005,49.0688,49.1005,31500.0
2012-08-16 13:40:00,92.93,92.94,92.91,92.94,28700.0,49.1058,49.1111,49.0953,49.1111,28700.0
2012-08-16 13:45:00,92.94,92.98,92.93,92.97,17600.0,49.1111,49.1322,49.1058,49.127,17600.0
2012-08-16 13:50:00,92.98,92.98,92.96,92.97,27500.0,49.1322,49.1322,49.1217,49.127,27500.0
2012-08-16 13:55:00,92.96,93.0,92.94,92.99,36800.0,49.1217,49.1428,49.1111,49.1375,36800.0
2012-08-16 14:00:00,93.0,93.04,92.99,93.03,40300.0,49.1428,49.164,49.1375,49.1587,40300.0
2012-08-16 14:05:00,93.04,93.17,93.04,93.15,58700.0,49.164,49.2326,49.164,49.2221,58700.0
2012-08-16 14:10:00,93.15,93.17,93.13,93.17,44600.0,49.2221,49.2326,49.2115,49.2326,44600.0
2012-08-16 14:15:00,93.16,93.17,93.12,93.17,35200.0,49.2274,49.2326,49.2062,49.2326,35200.0
2012-08-16 14:20:00,93.18,93.2,93.18,93.2,30900.0,49.2379,49.2485,49.2379,49.2485,30900.0
2012-08-16 14:25:00,93.2,93.22,93.19,93.2,33300.0,49.2485,49.2591,49.2432,49.2485,33300.0
2012-08-16 14:30:00,93.2,93.41,93.2,93.37,69200.0,49.2485,49.3595,49.2485,49.3383,69200.0
2012-08-16 14:35:00,93.38,93.4,93.3,93.32,72000.0,49.3436,49.3542,49.3013,49.3119,72000.0
2012-08-16 14:40:00,93.33,93.48,93.3,93.46,60500.0,49.3172,49.3965,49.3013,49.3859,60500.0
2012-08-16 14:45:00,93.45,93.45,93.35,93.35,26000.0,49.3806,49.3806,49.3278,49.3278,26000.0
2012-08-16 14:50:00,93.36,93.36,93.27,93.28,30100.0,49.333,49.333,49.2855,49.2908,30100.0
2012-08-16 14:55:00,93.28,93.28,93.24,93.27,49600.0,49.2908,49.2908,49.2696,49.2855,49600.0
2012-08-16 15:00:00,93.28,93.28,93.16,93.2,91700.0,49.2908,49.2908,49.2274,49.2485,91700.0
2012-08-16 15:05:00,93.19,93.19,93.09,93.12,77500.0,49.2432,49.2432,49.1904,49.2062,77500.0
2012-08-16 15:10:00,93.12,93.13,93.04,93.11,58800.0,49.2062,49.2115,49.164,49.2009,58800.0
2012-08-16 15:15:00,93.1,93.13,93.08,93.13,55300.0,49.1957,49.2115,49.1851,49.2115,55300.0
2012-08-16 15:20:00,93.13,93.14,93.11,93.11,41000.0,49.2115,49.2168,49.2009,49.2009,41000.0
2012-08-16 15:25:00,93.11,93.2,93.1,93.18,88800.0,49.2009,49.2485,49.1957,49.2379,88800.0
2012-08-16 15:30:00,93.18,93.22,93.17,93.2,114500.0,49.2379,49.2591,49.2326,49.2485,114500.0
2012-08-16 15:35:00,93.2,93.29,93.18,93.24,107100.0,49.2485,49.2961,49.2379,49.2696,107100.0
2012-08-16 15:40:00,93.25,93.27,93.19,93.27,93100.0,49.2749,49.2855,49.2432,49.2855,93100.0
2012-08-16 15:45:00,93.28,93.33,93.21,93.21,82200.0,49.2908,49.3172,49.2538,49.2538,82200.0
2012-08-16 15:50:00,93.21,93.25,93.17,93.19,139700.0,49.2538,49.2749,49.2326,49.2432,139700.0
2012-08-16 15:55:00,93.2,93.33,93.18,93.31,260300.0,49.2485,49.3172,49.2379,49.3066,260300.0
2012-08-17 09:30:00,93.48,93.5,93.06,93.11,893300.0,49.3965,49.407,49.1745,49.2009,893300.0
2012-08-17 09:35:00,93.11,93.13,92.83,92.9,88100.0,49.2009,49.2115,49.053,49.09,88100.0
2012-08-17 09:40:00,92.9,92.95,92.73,92.94,60500.0,49.09,49.1164,49.0001,49.1111,60500.0
2012-08-17 09:45:00,92.95,93.07,92.93,92.95,75500.0,49.1164,49.1798,49.1058,49.1164,75500.0
2012-08-17 09:50:00,92.95,93.07,92.92,93.01,38400.0,49.1164,49.1798,49.1005,49.1481,38400.0
2012-08-17 09:55:00,93.01,93.06,92.94,92.99,77400.0,49.1481,49.1745,49.1111,49.1375,77400.0
2012-08-17 10:00:00,92.99,93.02,92.94,92.99,54100.0,49.1375,49.1534,49.1111,49.1375,54100.0
2012-08-17 10:05:00,92.98,93.04,92.96,93.0,48700.0,49.1322,49.164,49.1217,49.1428,48700.0
2012-08-17 10:10:00,93.01,93.07,92.98,93.03,43100.0,49.1481,49.1798,49.1322,49.1587,43100.0
2012-08-17 10:15:00,93.01,93.09,92.96,93.06,59400.0,49.1481,49.1904,49.1217,49.1745,59400.0
2012-08-17 10:20:00,93.08,93.09,93.03,93.03,67200.0,49.1851,49.1904,49.1587,49.1587,67200.0
2012-08-17 10:25:00,93.05,93.17,93.03,93.09,65000.0,49.1692,49.2326,49.1587,49.1904,65000.0
2012-08-17 10:30:00,93.09,93.14,93.08,93.09,32300.0,49.1904,49.2168,49.1851,49.1904,32300.0
2012-08-17 10:35:00,93.1,93.17,93.09,93.11,49700.0,49.1957,49.2326,49.1904,49.2009,49700.0
2012-08-17 10:40:00,93.12,93.16,93.11,93.11,28200.0,49.2062,49.2274,49.2009,49.2009,28200.0
2012-08-17 10:45:00,93.11,93.15,93.1,93.13,48000.0,49.2009,49.2221,49.1957,49.2115,48000.0
2012-08-17 10:50:00,93.12,93.17,93.1,93.17,31900.0,49.2062,49.2326,49.1957,49.2326,31900.0
2012-08-17 10:55:00,93.17,93.22,93.13,93.2,48000.0,49.2326,49.2591,49.2115,49.2485,48000.0
2012-08-17 11:00:00,93.21,93.21,93.1,93.15,43900.0,49.2538,49.2538,49.1957,49.2221,43900.0
2012-08-17 11:05:00,93.14,93.18,93.12,93.17,32100.0,49.2168,49.2379,49.2062,49.2326,32100.0
2012-08-17 11:10:00,93.17,93.23,93.16,93.2,27900.0,49.2326,49.2643,49.2274,49.2485,27900.0
2012-08-17 11:15:00,93.21,93.25,93.21,93.23,22400.0,49.2538,49.2749,49.2538,49.2643,22400.0
2012-08-17 11:20:00,93.24,93.26,93.22,93.23,27900.0,49.2696,49.2802,49.2591,49.2643,27900.0
2012-08-17 11:25:00,93.24,93.24,93.2,93.23,37300.0,49.2696,49.2696,49.2485,49.2643,37300.0
2012-08-17 11:30:00,93.23,93.23,93.15,93.15,40100.0,49.2643,49.2643,49.2221,49.2221,40100.0
2012-08-17 11:35:00,93.16,93.22,93.16,93.2,38500.0,49.2274,49.2591,49.2274,49.2485,38500.0
2012-08-17 11:40:00,93.19,93.25,93.19,93.24,21800.0,49.2432,49.2749,49.2432,49.2696,21800.0
2012-08-17 11:45:00,93.25,93.26,93.23,93.25,37800.0,49.2749,49.2802,49.2643,49.2749,37800.0
2012-08-17 11:50:00,93.25,93.26,93.23,93.23,22800.0,49.2749,49.2802,49.2643,49.2643,22800.0
2012-08-17 11:55:00,93.23,93.25,93.23,93.23,15100.0,49.2643,49.2749,49.2643,49.2643,15100.0
2012-08-17 12:00:00,93.23,93.25,93.22,93.22,23800.0,49.2643,49.2749,49.2591,49.2591,23800.0
2012-08-17 12:05:00,93.22,93.25,93.21,93.23,17700.0,49.2591,49.2749,49.2538,49.2643,17700.0
2012-08-17 12:10:00,93.24,93.25,93.21,93.24,25500.0,49.2696,49.2749,49.2538,49.2696,25500.0
2012-08-17 12:15:00,93.24,93.25,93.22,93.22,18400.0,49.2696,49.2749,49.2591,49.2591,18400.0
2012-08-17 12:20:00,93.23,93.23,93.19,93.21,16600.0,49.2643,49.2643,49.2432,49.2538,16600.0
2012-08-17 12:25:00,93.22,93.24,93.2,93.2,13300.0,49.2591,49.2696,49.2485,49.2485,13300.0
2012-08-17 12:30:00,93.2,93.22,93.19,93.2,23300.0,49.2485,49.2591,49.2432,49.2485,23300.0
2012-08-17 12:35:00,93.2,93.2,93.15,93.17,27600.0,49.2485,49.2485,49.2221,49.2326,27600.0
2012-08-17 12:40:00,93.17,93.2,93.16,93.18,16000.0,49.2326,49.2485,49.2274,49.2379,16000.0
2012-08-17 12:45:00,93.2,93.2,93.17,93.19,22100.0,49.2485,49.2485,49.2326,49.2432,22100.0
2012-08-17 12:50:00,93.19,93.2,93.16,93.16,27300.0,49.2432,49.2485,49.2274,49.2274,27300.0
2012-08-17 12:55:00,93.16,93.17,93.13,93.14,20900.0,49.2274,49.2326,49.2115,49.2168,20900.0
2012-08-17 13:00:00,93.14,93.17,93.13,93.17,14500.0,49.2168,49.2326,49.2115,49.2326,14500.0
2012-08-17 13:05:00,93.17,93.17,93.13,93.14,28000.0,49.2326,49.2326,49.2115,49.2168,28000.0
2012-08-17 13:10:00,93.15,93.19,93.13,93.16,29100.0,49.2221,49.2432,49.2115,49.2274,29100.0
2012-08-17 13:15:00,93.17,93.21,93.17,93.19,19000.0,49.2326,49.2538,49.2326,49.2432,19000.0
2012-08-17 13:20:00,93.19,93.23,93.18,93.22,16300.0,49.2432,49.2643,49.2379,49.2591,16300.0
2012-08-17 13:25:00,93.22,93.22,93.19,93.2,26900.0,49.2591,49.2591,49.2432,49.2485,26900.0
2012-08-17 13:30:00,93.2,93.25,93.19,93.21,29400.0,49.2485,49.2749,49.2432,49.2538,29400.0
2012-08-17 13:35:00,93.22,93.23,93.21,93.23,11200.0,49.2591,49.2643,49.2538,49.2643,11200.0
2012-08-17 13:40:00,93.24,93.24,93.2,93.21,26800.0,49.2696,49.2696,49.2485,49.2538,26800.0
2012-08-17 13:45:00,93.21,93.23,93.2,93.2,22500.0,49.2538,49.2643,49.2485,49.2485,22500.0
2012-08-17 13:50:00,93.2,93.25,93.19,93.24,34600.0,49.2485,49.2749,49.2432,49.2696,34600.0
2012-08-17 13:55:00,93.24,93.25,93.22,93.22,18500.0,49.2696,49.2749,49.2591,49.2591,18500.0
2012-08-17 14:00:00,93.23,93.25,93.21,93.22,24000.0,49.2643,49.2749,49.2538,49.2591,24000.0
2012-08-17 14:05:00,93.23,93.23,93.17,93.18,26900.0,49.2643,49.2643,49.2326,49.2379,26900.0
2012-08-17 14:10:00,93.17,93.21,93.17,93.2,13700.0,49.2326,49.2538,49.2326,49.2485,13700.0
2012-08-17 14:15:00,93.2,93.24,93.19,93.23,13800.0,49.2485,49.2696,49.2432,49.2643,13800.0
2012-08-17 14:20:00,93.23,93.26,93.21,93.26,30700.0,49.2643,49.2802,49.2538,49.2802,30700.0
2012-08-17 14:25:00,93.26,93.34,93.26,93.34,17300.0,49.2802,49.3225,49.2802,49.3225,17300.0
2012-08-17 14:30:00,93.34,93.35,93.3,93.3,27400.0,49.3225,49.3278,49.3013,49.3013,27400.0
2012-08-17 14:35:00,93.31,93.32,93.3,93.31,14800.0,49.3066,49.3119,49.3013,49.3066,14800.0
2012-08-17 14:40:00,93.31,93.35,93.31,93.32,28000.0,49.3066,49.3278,49.3066,49.3119,28000.0
2012-08-17 14:45:00,93.32,93.33,93.27,93.28,36600.0,49.3119,49.3172,49.2855,49.2908,36600.0
2012-08-17 14:50:00,93.28,93.29,93.27,93.28,26700.0,49.2908,49.2961,49.2855,49.2908,26700.0
2012-08-17 14:55:00,93.28,93.29,93.28,93.29,21500.0,49.2908,49.2961,49.2908,49.2961,21500.0
2012-08-17 15:00:00,93.29,93.31,93.28,93.31,30400.0,49.2961,49.3066,49.2908,49.3066,30400.0
2012-08-17 15:05:00,93.3,93.32,93.3,93.31,21900.0,49.3013,49.3119,49.3013,49.3066,21900.0
2012-08-17 15:10:00,93.3,93.31,93.28,93.28,44900.0,49.3013,49.3066,49.2908,49.2908,44900.0
2012-08-17 15:15:00,93.28,93.29,93.27,93.29,27800.0,49.2908,49.2961,49.2855,49.2961,27800.0
2012-08-17 15:20:00,93.29,93.29,93.28,93.28,25200.0,49.2961,49.2961,49.2908,49.2908,25200.0
2012-08-17 15:25:00,93.28,93.29,93.26,93.27,33400.0,49.2908,49.2961,49.2802,49.2855,33400.0
2012-08-17 15:30:00,93.28,93.28,93.17,93.19,49500.0,49.2908,49.2908,49.2326,49.2432,49500.0
2012-08-17 15:35:00,93.19,93.2,93.18,93.2,59600.0,49.2432,49.2485,49.2379,49.2485,59600.0
2012-08-17 15:40:00,93.2,93.29,93.18,93.29,60400.0,49.2485,49.2961,49.2379,49.2961,60400.0
2012-08-17 15:45:00,93.29,93.33,93.25,93.27,91100.0,49.2961,49.3172,49.2749,49.2855,91100.0
2012-08-17 15:50:00,93.27,93.33,93.27,93.32,54900.0,49.2855,49.3172,49.2855,49.3119,54900.0
2012-08-17 15:55:00,93.32,93.45,93.3,93.37,237700.0,49.3119,49.3806,49.3013,49.3383,237700.0
2012-08-20 09:30:00,93.39,93.6,93.38,93.54,99100.0,49.3489,49.4599,49.3436,49.4282,99100.0
2012-08-20 09:35:00,93.52,93.52,93.4,93.49,46300.0,49.4176,49.4176,49.3542,49.4017,46300.0
2012-08-20 09:40:00,93.47,93.58,93.44,93.49,49400.0,49.3912,49.4493,49.3753,49.4017,49400.0
2012-08-20 09:45:00,93.5,93.5,93.33,93.38,37800.0,49.407,49.407,49.3172,49.3436,37800.0
2012-08-20 09:50:00,93.4,93.4,93.21,93.21,27300.0,49.3542,49.3542,49.2538,49.2538,27300.0
2012-08-20 09:55:00,93.22,93.26,93.01,93.04,41500.0,49.2591,49.2802,49.1481,49.164,41500.0
2012-08-20 10:00:00,93.03,93.14,92.99,93.12,46200.0,49.1587,49.2168,49.1375,49.2062,46200.0
2012-08-20 10:05:00,93.11,93.16,93.06,93.15,42800.0,49.2009,49.2274,49.1745,49.2221,42800.0
2012-08-20 10:10:00,93.15,93.17,93.02,93.09,51300.0,49.2221,49.2326,49.1534,49.1904,51300.0
2012-08-20 10:15:00,93.09,93.14,93.02,93.11,42400.0,49.1904,49.2168,49.1534,49.2009,42400.0
2012-08-20 10:20:00,93.11,93.12,93.02,93.06,68700.0,49.2009,49.2062,49.1534,49.1745,68700.0
2012-08-20 10:25:00,93.06,93.09,93.03,93.07,39400.0,49.1745,49.1904,49.1587,49.1798,39400.0
2012-08-20 10:30:00,93.07,93.09,93.02,93.06,25800.0,49.1798,49.1904,49.1534,49.1745,25800.0
2012-08-20 10:35:00,93.05,93.07,93.04,93.06,19800.0,49.1692,49.1798,49.164,49.1745,19800.0
2012-08-20 10:40:00,93.06,93.15,93.04,93.15,29400.0,49.1745,49.2221,49.164,49.2221,29400.0
2012-08-20 10:45:00,93.14,93.21,93.11,93.18,25900.0,49.2168,49.2538,49.2009,49.2379,25900.0
2012-08-20 10:50:00,93.2,93.21,93.12,93.12,38000.0,49.2485,49.2538,49.2062,49.2062,38000.0
2012-08-20 10:55:00,93.12,93.19,93.12,93.18,28100.0,49.2062,49.2432,49.2062,49.2379,28100.0
2012-08-20 11:00:00,93.17,93.19,93.15,93.17,27700.0,49.2326,49.2432,49.2221,49.2326,27700.0
2012-08-20 11:05:00,93.18,93.22,93.18,93.21,30800.0,49.2379,49.2591,49.2379,49.2538,30800.0
2012-08-20 11:10:00,93.21,93.22,93.19,93.21,22100.0,49.2538,49.2591,49.2432,49.2538,22100.0
2012-08-20 11:15:00,93.2,93.22,93.19,93.2,37500.0,49.2485,49.2591,49.2432,49.2485,37500.0
2012-08-20 11:20:00,93.21,93.25,93.2,93.22,21200.0,49.2538,49.2749,49.2485,49.2591,21200.0
2012-08-20 11:25:00,93.22,93.23,93.18,93.23,20600.0,49.2591,49.2643,49.2379,49.2643,20600.0
2012-08-20 11:30:00,93.23,93.23,93.2,93.23,28600.0,49.2643,49.2643,49.2485,49.2643,28600.0
2012-08-20 11:35:00,93.22,93.28,93.22,93.27,31400.0,49.2591,49.2908,49.2591,49.2855,31400.0
2012-08-20 11:40:00,93.26,93.33,93.26,93.32,11900.0,49.2802,49.3172,49.2802,49.3119,11900.0
2012-08-20 11:45:00,93.33,93.34,93.31,93.31,11300.0,49.3172,49.3225,49.3066,49.3066,11300.0
2012-08-20 11:50:00,93.31,93.36,93.27,93.35,25500.0,49.3066,49.333,49.2855,49.3278,25500.0
2012-08-20 11:55:00,93.34,93.44,93.34,93.37,119700.0,49.3225,49.3753,49.3225,49.3383,119700.0
2012-08-20 12:00:00,93.36,93.45,93.36,93.44,21300.0,49.333,49.3806,49.333,49.3753,21300.0
2012-08-20 12:05:00,93.44,93.51,93.44,93.49,36700.0,49.3753,49.4123,49.3753,49.4017,36700.0
2012-08-20 12:10:00,93.49,93.52,93.47,93.48,28400.0,49.4017,49.4176,49.3912,49.3965,28400.0
2012-08-20 12:15:00,93.48,93.5,93.41,93.41,22000.0,49.3965,49.407,49.3595,49.3595,22000.0
2012-08-20 12:20:00,93.41,93.42,93.37,93.38,29500.0,49.3595,49.3647,49.3383,49.3436,29500.0
2012-08-20 12:25:00,93.37,93.4,93.32,93.33,33600.0,49.3383,49.3542,49.3119,49.3172,33600.0
2012-08-20 12:30:00,93.32,93.34,93.29,93.34,29400.0,49.3119,49.3225,49.2961,49.3225,29400.0
2012-08-20 12:35:00,93.34,93.36,93.33,93.34,20500.0,49.3225,49.333,49.3172,49.3225,20500.0
2012-08-20 12:40:00,93.34,93.38,93.33,93.37,22800.0,49.3225,49.3436,49.3172,49.3383,22800.0
2012-08-20 12:45:00,93.37,93.37,93.28,93.3,15800.0,49.3383,49.3383,49.2908,49.3013,15800.0
2012-08-20 12:50:00,93.31,93.32,93.3,93.32,9000.0,49.3066,49.3119,49.3013,49.3119,9000.0
2012-08-20 12:55:00,93.33,93.33,93.28,93.3,13900.0,49.3172,49.3172,49.2908,49.3013,13900.0
2012-08-20 13:00:00,93.3,93.31,93.23,93.26,16100.0,49.3013,49.3066,49.2643,49.2802,16100.0
2012-08-20 13:05:00,93.26,93.26,93.21,93.21,8800.0,49.2802,49.2802,49.2538,49.2538,8800.0
2012-08-20 13:10:00,93.21,93.24,93.18,93.19,18200.0,49.2538,49.2696,49.2379,49.2432,18200.0
2012-08-20 13:15:00,93.19,93.19,93.13,93.14,14800.0,49.2432,49.2432,49.2115,49.2168,14800.0
2012-08-20 13:20:00,93.14,93.16,93.13,93.15,19900.0,49.2168,49.2274,49.2115,49.2221,19900.0
2012-08-20 13:25:00,93.15,93.17,93.11,93.12,18400.0,49.2221,49.2326,49.2009,49.2062,18400.0
2012-08-20 13:30:00,93.13,93.14,93.1,93.12,16500.0,49.2115,49.2168,49.1957,49.2062,16500.0
2012-08-20 13:35:00,93.12,93.13,93.08,93.09,22300.0,49.2062,49.2115,49.1851,49.1904,22300.0
2012-08-20 13:40:00,93.09,93.09,93.06,93.08,24800.0,49.1904,49.1904,49.1745,49.1851,24800.0
2012-08-20 13:45:00,93.08,93.15,93.08,93.15,32300.0,49.1851,49.2221,49.1851,49.2221,32300.0
2012-08-20 13:50:00,93.14,93.16,93.14,93.16,14200.0,49.2168,49.2274,49.2168,49.2274,14200.0
2012-08-20 13:55:00,93.15,93.19,93.14,93.19,30200.0,49.2221,49.2432,49.2168,49.2432,30200.0
2012-08-20 14:00:00,93.17,93.25,93.15,93.25,25600.0,49.2326,49.2749,49.2221,49.2749,25600.0
2012-08-20 14:05:00,93.24,93.3,93.24,93.27,23900.0,49.2696,49.3013,49.2696,49.2855,23900.0
2012-08-20 14:10:00,93.27,93.28,93.2,93.21,38800.0,49.2855,49.2908,49.2485,49.2538,38800.0
2012-08-20 14:15:00,93.22,93.22,93.1,93.13,32200.0,49.2591,49.2591,49.1957,49.2115,32200.0
2012-08-20 14:20:00,93.14,93.2,93.09,93.2,32900.0,49.2168,49.2485,49.1904,49.2485,32900.0
2012-08-20 14:25:00,93.2,93.25,93.19,93.24,19500.0,49.2485,49.2749,49.2432,49.2696,19500.0
2012-08-20 14:30:00,93.25,93.28,93.19,93.19,23300.0,49.2749,49.2908,49.2432,49.2432,23300.0
2012-08-20 14:35:00,93.18,93.19,93.15,93.17,15400.0,49.2379,49.2432,49.2221,49.2326,15400.0
2012-08-20 14:40:00,93.18,93.18,93.14,93.17,21200.0,49.2379,49.2379,49.2168,49.2326,21200.0
2012-08-20 14:45:00,93.18,93.19,93.11,93.11,25300.0,49.2379,49.2432,49.2009,49.2009,25300.0
2012-08-20 14:50:00,93.1,93.12,93.05,93.05,41500.0,49.1957,49.2062,49.1692,49.1692,41500.0
2012-08-20 14:55:00,93.06,93.08,93.03,93.08,36700.0,49.1745,49.1851,49.1587,49.1851,36700.0
2012-08-20 15:00:00,93.08,93.08,93.06,93.08,25400.0,49.1851,49.1851,49.1745,49.1851,25400.0
2012-08-20 15:05:00,93.08,93.08,93.05,93.08,20700.0,49.1851,49.1851,49.1692,49.1851,20700.0
2012-08-20 15:10:00,93.07,93.08,93.0,93.03,73600.0,49.1798,49.1851,49.1428,49.1587,73600.0
2012-08-20 15:15:00,93.03,93.03,93.0,93.01,20000.0,49.1587,49.1587,49.1428,49.1481,20000.0
2012-08-20 15:20:00,93.0,93.08,93.0,93.07,53400.0,49.1428,49.1851,49.1428,49.1798,53400.0
2012-08-20 15:25:00,93.08,93.1,93.06,93.09,37100.0,49.1851,49.1957,49.1745,49.1904,37100.0
2012-08-20 15:30:00,93.09,93.12,93.07,93.09,36900.0,49.1904,49.2062,49.1798,49.1904,36900.0
2012-08-20 15:35:00,93.09,93.15,93.08,93.1,58200.0,49.1904,49.2221,49.1851,49.1957,58200.0
2012-08-20 15:40:00,93.11,93.14,93.08,93.08,47000.0,49.2009,49.2168,49.1851,49.1851,47000.0
2012-08-20 15:45:00,93.08,93.14,93.08,93.13,64200.0,49.1851,49.2168,49.1851,49.2115,64200.0
2012-08-20 15:50:00,93.13,93.14,93.06,93.07,58500.0,49.2115,49.2168,49.1745,49.1798,58500.0
2012-08-20 15:55:00,93.07,93.14,93.07,93.14,105800.0,49.1798,49.2168,49.1798,49.2168,105800.0
2012-08-21 09:30:00,93.14,93.29,93.07,93.16,61700.0,49.2168,49.2961,49.1798,49.2274,61700.0
2012-08-21 09:35:00,93.14,93.22,93.08,93.13,71700.0,49.2168,49.2591,49.1851,49.2115,71700.0
2012-08-21 09:40:00,93.15,93.16,92.9,93.11,51900.0,49.2221,49.2274,49.09,49.2009,51900.0
2012-08-21 09:45:00,93.11,93.16,92.99,93.0,31500.0,49.2009,49.2274,49.1375,49.1428,31500.0
2012-08-21 09:50:00,93.0,93.04,92.82,92.82,52900.0,49.1428,49.164,49.0477,49.0477,52900.0
2012-08-21 09:55:00,92.82,92.92,92.64,92.79,64400.0,49.0477,49.1005,48.9526,49.0318,64400.0
2012-08-21 10:00:00,92.81,93.04,92.79,92.91,57800.0,49.0424,49.164,49.0318,49.0953,57800.0
2012-08-21 10:05:00,92.89,92.91,92.81,92.83,45400.0,49.0847,49.0953,49.0424,49.053,45400.0
2012-08-21 10:10:00,92.83,92.88,92.83,92.85,14200.0,49.053,49.0794,49.053,49.0636,14200.0
2012-08-21 10:15:00,92.86,92.92,92.84,92.88,40300.0,49.0688,49.1005,49.0583,49.0794,40300.0
2012-08-21 10:20:00,92.86,92.94,92.82,92.94,28500.0,49.0688,49.1111,49.0477,49.1111,28500.0
2012-08-21 10:25:00,92.92,92.96,92.87,92.88,14200.0,49.1005,49.1217,49.0741,49.0794,14200.0
2012-08-21 10:30:00,92.89,93.01,92.86,92.99,46100.0,49.0847,49.1481,49.0688,49.1375,46100.0
2012-08-21 10:35:00,93.01,93.01,92.91,92.97,27100.0,49.1481,49.1481,49.0953,49.127,27100.0
2012-08-21 10:40:00,92.97,93.03,92.96,93.02,23500.0,49.127,49.1587,49.1217,49.1534,23500.0
2012-08-21 10:45:00,93.0,93.02,92.89,92.91,26100.0,49.1428,49.1534,49.0847,49.0953,26100.0
2012-08-21 10:50:00,92.91,92.96,92.9,92.94,32500.0,49.0953,49.1217,49.09,49.1111,32500.0
2012-08-21 10:55:00,92.95,93.03,92.93,92.98,31200.0,49.1164,49.1587,49.1058,49.1322,31200.0
2012-08-21 11:00:00,92.98,93.05,92.97,93.05,12100.0,49.1322,49.1692,49.127,49.1692,12100.0
2012-08-21 11:05:00,93.05,93.13,93.05,93.12,17900.0,49.1692,49.2115,49.1692,49.2062,17900.0
2012-08-21 11:10:00,93.13,93.17,93.13,93.17,23400.0,49.2115,49.2326,49.2115,49.2326,23400.0
2012-08-21 11:15:00,93.18,93.23,93.17,93.19,19300.0,49.2379,49.2643,49.2326,49.2432,19300.0
2012-08-21 11:20:00,93.18,93.18,93.06,93.09,40900.0,49.2379,49.2379,49.1745,49.1904,40900.0
2012-08-21 11:25:00,93.09,93.11,92.94,92.96,39100.0,49.1904,49.2009,49.1111,49.1217,39100.0
2012-08-21 11:30:00,92.94,92.95,92.84,92.84,20100.0,49.1111,49.1164,49.0583,49.0583,20100.0
2012-08-21 11:35:00,92.84,92.85,92.7,92.73,31600.0,49.0583,49.0636,48.9843,49.0001,31600.0
2012-08-21 11:40:00,92.72,92.78,92.72,92.78,27100.0,48.9949,49.0266,48.9949,49.0266,27100.0
2012-08-21 11:45:00,92.78,92.8,92.74,92.75,28000.0,49.0266,49.0371,49.0054,49.0107,28000.0
2012-08-21 11:50:00,92.74,92.74,92.56,92.57,33100.0,49.0054,49.0054,48.9103,48.9156,33100.0
2012-08-21 11:55:00,92.56,92.58,92.54,92.56,29100.0,48.9103,48.9209,48.8997,48.9103,29100.0
2012-08-21 12:00:00,92.56,92.65,92.55,92.64,28800.0,48.9103,48.9579,48.905,48.9526,28800.0
2012-08-21 12:05:00,92.64,92.7,92.62,92.68,25100.0,48.9526,48.9843,48.942,48.9737,25100.0
2012-08-21 12:10:00,92.67,92.71,92.61,92.61,21200.0,48.9684,48.9896,48.9367,48.9367,21200.0
2012-08-21 12:15:00,92.62,92.65,92.58,92.64,24400.0,48.942,48.9579,48.9209,48.9526,24400.0
2012-08-21 12:20:00,92.64,92.69,92.63,92.66,11200.0,48.9526,48.979,48.9473,48.9632,11200.0
2012-08-21 12:25:00,92.66,92.69,92.65,92.66,8500.0,48.9632,48.979,48.9579,48.9632,8500.0
2012-08-21 12:30:00,92.67,92.69,92.55,92.56,19800.0,48.9684,48.979,48.905,48.9103,19800.0
2012-08-21 12:35:00,92.56,92.57,92.52,92.56,29200.0,48.9103,48.9156,48.8892,48.9103,29200.0
2012-08-21 12:40:00,92.56,92.56,92.48,92.48,30600.0,48.9103,48.9103,48.868,48.868,30600.0
2012-08-21 12:45:00,92.48,92.48,92.35,92.4,57700.0,48.868,48.868,48.7993,48.8258,57700.0
2012-08-21 12:50:00,92.41,92.47,92.4,92.46,31700.0,48.831,48.8628,48.8258,48.8575,31700.0
2012-08-21 12:55:00,92.46,92.49,92.44,92.46,19400.0,48.8575,48.8733,48.8469,48.8575,19400.0
2012-08-21 13:00:00,92.46,92.5,92.42,92.48,30100.0,48.8575,48.8786,48.8363,48.868,30100.0
2012-08-21 13:05:00,92.48,92.57,92.47,92.56,42500.0,48.868,48.9156,48.8628,48.9103,42500.0
2012-08-21 13:10:00,92.57,92.59,92.53,92.55,21400.0,48.9156,48.9262,48.8945,48.905,21400.0
2012-08-21 13:15:00,92.55,92.6,92.48,92.48,47400.0,48.905,48.9314,48.868,48.868,47400.0
2012-08-21 13:20:00,92.49,92.49,92.38,92.38,26300.0,48.8733,48.8733,48.8152,48.8152,26300.0
2012-08-21 13:25:00,92.38,92.4,92.34,92.34,19500.0,48.8152,48.8258,48.7941,48.7941,19500.0
2012-08-21 13:30:00,92.34,92.41,92.33,92.4,26300.0,48.7941,48.831,48.7888,48.8258,26300.0
2012-08-21 13:35:00,92.4,92.47,92.4,92.47,34500.0,48.8258,48.8628,48.8258,48.8628,34500.0
2012-08-21 13:40:00,92.48,92.49,92.43,92.43,23100.0,48.868,48.8733,48.8416,48.8416,23100.0
2012-08-21 13:45:00,92.44,92.5,92.44,92.45,19700.0,48.8469,48.8786,48.8469,48.8522,19700.0
2012-08-21 13:50:00,92.44,92.44,92.33,92.33,23700.0,48.8469,48.8469,48.7888,48.7888,23700.0
2012-08-21 13:55:00,92.33,92.37,92.26,92.29,34300.0,48.7888,48.8099,48.7518,48.7676,34300.0
2012-08-21 14:00:00,92.29,92.32,92.25,92.26,32400.0,48.7676,48.7835,48.7465,48.7518,32400.0
2012-08-21 14:05:00,92.26,92.31,92.25,92.27,40600.0,48.7518,48.7782,48.7465,48.7571,40600.0
2012-08-21 14:10:00,92.26,92.35,92.25,92.32,18400.0,48.7518,48.7993,48.7465,48.7835,18400.0
2012-08-21 14:15:00,92.32,92.33,92.25,92.25,13700.0,48.7835,48.7888,48.7465,48.7465,13700.0
2012-08-21 14:20:00,92.25,92.31,92.21,92.28,41400.0,48.7465,48.7782,48.7254,48.7624,41400.0
2012-08-21 14:25:00,92.28,92.29,92.23,92.25,66800.0,48.7624,48.7676,48.7359,48.7465,66800.0
2012-08-21 14:30:00,92.25,92.28,92.24,92.28,48900.0,48.7465,48.7624,48.7412,48.7624,48900.0
2012-08-21 14:35:00,92.28,92.28,92.04,92.07,67500.0,48.7624,48.7624,48.6355,48.6514,67500.0
2012-08-21 14:40:00,92.08,92.09,91.95,91.99,44900.0,48.6567,48.662,48.588,48.6091,44900.0
2012-08-21 14:45:00,91.99,92.02,91.96,91.97,36900.0,48.6091,48.625,48.5933,48.5985,36900.0
2012-08-21 14:50:00,91.98,92.05,91.98,91.98,31300.0,48.6038,48.6408,48.6038,48.6038,31300.0
2012-08-21 14:55:00,91.97,92.0,91.91,91.92,38200.0,48.5985,48.6144,48.5668,48.5721,38200.0
2012-08-21 15:00:00,91.92,91.95,91.8,91.84,51100.0,48.5721,48.588,48.5087,48.5298,51100.0
2012-08-21 15:05:00,91.83,91.85,91.76,91.78,32100.0,48.5246,48.5351,48.4876,48.4981,32100.0
2012-08-21 15:10:00,91.77,91.79,91.72,91.77,46900.0,48.4929,48.5034,48.4664,48.4929,46900.0
2012-08-21 15:15:00,91.77,91.78,91.63,91.66,60800.0,48.4929,48.4981,48.4189,48.4347,60800.0
2012-08-21 15:20:00,91.69,91.76,91.68,91.74,60700.0,48.4506,48.4876,48.4453,48.477,60700.0
2012-08-21 15:25:00,91.73,91.78,91.72,91.75,52900.0,48.4717,48.4981,48.4664,48.4823,52900.0
2012-08-21 15:30:00,91.76,91.8,91.74,91.75,68800.0,48.4876,48.5087,48.477,48.4823,68800.0
2012-08-21 15:35:00,91.75,91.8,91.75,91.78,60900.0,48.4823,48.5087,48.4823,48.4981,60900.0
2012-08-21 15:40:00,91.78,91.85,91.75,91.75,72800.0,48.4981,48.5351,48.4823,48.4823,72800.0
2012-08-21 15:45:00,91.76,91.8,91.75,91.77,91100.0,48.4876,48.5087,48.4823,48.4929,91100.0
2012-08-21 15:50:00,91.77,91.78,91.61,91.63,111400.0,48.4929,48.4981,48.4083,48.4189,111400.0
2012-08-21 15:55:00,91.63,91.72,91.59,91.72,275000.0,48.4189,48.4664,48.3977,48.4664,275000.0
2012-08-22 09:30:00,91.39,91.59,91.32,91.37,125900.0,48.2921,48.3977,48.2551,48.2815,125900.0
2012-08-22 09:35:00,91.34,91.39,91.33,91.37,50400.0,48.2656,48.2921,48.2604,48.2815,50400.0
2012-08-22 09:40:00,91.39,91.42,91.33,91.4,63800.0,48.2921,48.3079,48.2604,48.2973,63800.0
2012-08-22 09:45:00,91.41,91.42,91.1,91.16,66200.0,48.3026,48.3079,48.1388,48.1705,66200.0
2012-08-22 09:50:00,91.18,91.24,91.14,91.22,57100.0,48.1811,48.2128,48.16,48.2022,57100.0
2012-08-22 09:55:00,91.22,91.37,91.2,91.36,36400.0,48.2022,48.2815,48.1917,48.2762,36400.0
2012-08-22 10:00:00,91.36,91.5,91.33,91.34,61500.0,48.2762,48.3502,48.2604,48.2656,61500.0
2012-08-22 10:05:00,91.34,91.35,91.22,91.26,40900.0,48.2656,48.2709,48.2022,48.2234,40900.0
2012-08-22 10:10:00,91.27,91.5,91.26,91.5,48900.0,48.2287,48.3502,48.2234,48.3502,48900.0
2012-08-22 10:15:00,91.5,91.56,91.4,91.41,74800.0,48.3502,48.3819,48.2973,48.3026,74800.0
2012-08-22 10:20:00,91.4,91.41,91.22,91.23,72200.0,48.2973,48.3026,48.2022,48.2075,72200.0
2012-08-22 10:25:00,91.22,91.25,91.11,91.12,33300.0,48.2022,48.2181,48.1441,48.1494,33300.0
2012-08-22 10:30:00,91.11,91.28,91.1,91.1,36300.0,48.1441,48.2339,48.1388,48.1388,36300.0
2012-08-22 10:35:00,91.1,91.18,91.1,91.17,25400.0,48.1388,48.1811,48.1388,48.1758,25400.0
2012-08-22 10:40:00,91.18,91.24,91.16,91.2,33500.0,48.1811,48.2128,48.1705,48.1917,33500.0
2012-08-22 10:45:00,91.2,91.33,91.19,91.24,32900.0,48.1917,48.2604,48.1864,48.2128,32900.0
2012-08-22 10:50:00,91.23,91.27,91.06,91.11,37500.0,48.2075,48.2287,48.1177,48.1441,37500.0
2012-08-22 10:55:00,91.13,91.19,91.1,91.1,19300.0,48.1547,48.1864,48.1388,48.1388,19300.0
2012-08-22 11:00:00,91.1,91.15,91.09,91.14,26900.0,48.1388,48.1652,48.1335,48.16,26900.0
2012-08-22 11:05:00,91.15,91.17,91.09,91.12,43800.0,48.1652,48.1758,48.1335,48.1494,43800.0
2012-08-22 11:10:00,91.14,91.19,91.11,91.15,25900.0,48.16,48.1864,48.1441,48.1652,25900.0
2012-08-22 11:15:00,91.15,91.17,91.08,91.08,29800.0,48.1652,48.1758,48.1283,48.1283,29800.0
2012-08-22 11:20:00,91.09,91.1,91.05,91.06,39300.0,48.1335,48.1388,48.1124,48.1177,39300.0
2012-08-22 11:25:00,91.06,91.06,91.01,91.05,35100.0,48.1177,48.1177,48.0913,48.1124,35100.0
2012-08-22 11:30:00,91.06,91.06,91.02,91.04,51800.0,48.1177,48.1177,48.0965,48.1071,51800.0
2012-08-22 11:35:00,91.04,91.14,91.04,91.13,23300.0,48.1071,48.16,48.1071,48.1547,23300.0
2012-08-22 11:40:00,91.13,91.13,91.08,91.11,16400.0,48.1547,48.1547,48.1283,48.1441,16400.0
2012-08-22 11:45:00,91.11,91.16,91.11,91.16,18500.0,48.1441,48.1705,48.1441,48.1705,18500.0
2012-08-22 11:50:00,91.16,91.24,91.15,91.21,27100.0,48.1705,48.2128,48.1652,48.1969,27100.0
2012-08-22 11:55:00,91.21,91.21,91.16,91.17,35400.0,48.1969,48.1969,48.1705,48.1758,35400.0
2012-08-22 12:00:00,91.17,91.2,91.16,91.16,17000.0,48.1758,48.1917,48.1705,48.1705,17000.0
2012-08-22 12:05:00,91.16,91.18,91.14,91.17,23000.0,48.1705,48.1811,48.16,48.1758,23000.0
2012-08-22 12:10:00,91.17,91.17,91.12,91.15,14600.0,48.1758,48.1758,48.1494,48.1652,14600.0
2012-08-22 12:15:00,91.15,91.23,91.15,91.23,26000.0,48.1652,48.2075,48.1652,48.2075,26000.0
2012-08-22 12:20:00,91.23,91.24,91.19,91.19,17800.0,48.2075,48.2128,48.1864,48.1864,17800.0
2012-08-22 12:25:00,91.19,91.22,91.16,91.22,12600.0,48.1864,48.2022,48.1705,48.2022,12600.0
2012-08-22 12:30:00,91.22,91.23,91.18,91.18,19100.0,48.2022,48.2075,48.1811,48.1811,19100.0
2012-08-22 12:35:00,91.17,91.19,91.15,91.18,15300.0,48.1758,48.1864,48.1652,48.1811,15300.0
2012-08-22 12:40:00,91.18,91.24,91.17,91.19,24800.0,48.1811,48.2128,48.1758,48.1864,24800.0
2012-08-22 12:45:00,91.19,91.19,91.16,91.19,16000.0,48.1864,48.1864,48.1705,48.1864,16000.0
2012-08-22 12:50:00,91.18,91.22,91.17,91.2,20400.0,48.1811,48.2022,48.1758,48.1917,20400.0
2012-08-22 12:55:00,91.2,91.22,91.19,91.22,11100.0,48.1917,48.2022,48.1864,48.2022,11100.0
2012-08-22 13:00:00,91.23,91.3,91.23,91.29,15700.0,48.2075,48.2445,48.2075,48.2392,15700.0
2012-08-22 13:05:00,91.3,91.3,91.25,91.28,18300.0,48.2445,48.2445,48.2181,48.2339,18300.0
2012-08-22 13:10:00,91.28,91.33,91.27,91.32,21400.0,48.2339,48.2604,48.2287,48.2551,21400.0
2012-08-22 13:15:00,91.32,91.39,91.31,91.38,11300.0,48.2551,48.2921,48.2498,48.2868,11300.0
2012-08-22 13:20:00,91.38,91.45,91.38,91.41,28100.0,48.2868,48.3238,48.2868,48.3026,28100.0
2012-08-22 13:25:00,91.41,91.45,91.4,91.4,22400.0,48.3026,48.3238,48.2973,48.2973,22400.0
2012-08-22 13:30:00,91.41,91.41,91.37,91.38,15000.0,48.3026,48.3026,48.2815,48.2868,15000.0
2012-08-22 13:35:00,91.38,91.41,91.27,91.27,25800.0,48.2868,48.3026,48.2287,48.2287,25800.0
2012-08-22 13:40:00,91.27,91.27,91.21,91.23,23100.0,48.2287,48.2287,48.1969,48.2075,23100.0
2012-08-22 13:45:00,91.23,91.24,91.13,91.13,16300.0,48.2075,48.2128,48.1547,48.1547,16300.0
2012-08-22 13:50:00,91.13,91.14,91.05,91.05,25900.0,48.1547,48.16,48.1124,48.1124,25900.0
2012-08-22 13:55:00,91.05,91.11,91.01,91.05,56500.0,48.1124,48.1441,48.0913,48.1124,56500.0
2012-08-22 14:00:00,91.06,91.39,91.06,91.27,54700.0,48.1177,48.2921,48.1177,48.2287,54700.0
2012-08-22 14:05:00,91.28,91.34,91.13,91.16,38300.0,48.2339,48.2656,48.1547,48.1705,38300.0
2012-08-22 14:10:00,91.18,91.29,91.14,91.15,25900.0,48.1811,48.2392,48.16,48.1652,25900.0
2012-08-22 14:15:00,91.14,91.17,91.03,91.07,29900.0,48.16,48.1758,48.1018,48.123,29900.0
2012-08-22 14:20:00,91.07,91.13,91.05,91.06,38300.0,48.123,48.1547,48.1124,48.1177,38300.0
2012-08-22 14:25:00,91.07,91.17,91.04,91.13,31600.0,48.123,48.1758,48.1071,48.1547,31600.0
2012-08-22 14:30:00,91.14,91.23,91.1,91.17,39500.0,48.16,48.2075,48.1388,48.1758,39500.0
2012-08-22 14:35:00,91.18,91.23,91.13,91.18,32800.0,48.1811,48.2075,48.1547,48.1811,32800.0
2012-08-22 14:40:00,91.17,91.27,91.14,91.17,39400.0,48.1758,48.2287,48.16,48.1758,39400.0
2012-08-22 14:45:00,91.16,91.26,91.16,91.18,35900.0,48.1705,48.2234,48.1705,48.1811,35900.0
2012-08-22 14:50:00,91.18,91.23,91.15,91.19,49200.0,48.1811,48.2075,48.1652,48.1864,49200.0
2012-08-22 14:55:00,91.19,91.22,91.17,91.2,37300.0,48.1864,48.2022,48.1758,48.1917,37300.0
2012-08-22 15:00:00,91.19,91.2,91.12,91.15,56000.0,48.1864,48.1917,48.1494,48.1652,56000.0
2012-08-22 15:05:00,91.15,91.2,91.09,91.18,93600.0,48.1652,48.1917,48.1335,48.1811,93600.0
2012-08-22 15:10:00,91.2,91.2,91.13,91.14,47700.0,48.1917,48.1917,48.1547,48.16,47700.0
2012-08-22 15:15:00,91.16,91.16,91.05,91.06,43700.0,48.1705,48.1705,48.1124,48.1177,43700.0
2012-08-22 15:20:00,91.06,91.11,91.0,91.05,76200.0,48.1177,48.1441,48.086,48.1124,76200.0
2012-08-22 15:25:00,91.05,91.09,91.03,91.03,43200.0,48.1124,48.1335,48.1018,48.1018,43200.0
2012-08-22 15:30:00,91.03,91.05,90.89,90.9,120100.0,48.1018,48.1124,48.0279,48.0331,120100.0
2012-08-22 15:35:00,90.92,91.0,90.89,90.97,61600.0,48.0437,48.086,48.0279,48.0701,61600.0
2012-08-22 15:40:00,90.98,91.02,90.96,90.99,75500.0,48.0754,48.0965,48.0648,48.0807,75500.0
2012-08-22 15:45:00,90.98,90.98,90.91,90.95,89300.0,48.0754,48.0754,48.0384,48.0596,89300.0
2012-08-22 15:50:00,90.95,91.03,90.89,90.89,123700.0,48.0596,48.1018,48.0279,48.0279,123700.0
2012-08-22 15:55:00,90.89,90.92,90.85,90.9,218900.0,48.0279,48.0437,48.0067,48.0331,218900.0
2012-08-23 09:30:00,90.68,90.85,90.52,90.56,129000.0,47.9169,48.0067,47.8323,47.8535,129000.0
2012-08-23 09:35:00,90.57,90.57,90.09,90.11,114000.0,47.8588,47.8588,47.6051,47.6157,114000.0
2012-08-23 09:40:00,90.11,90.22,90.01,90.03,88300.0,47.6157,47.6738,47.5628,47.5734,88300.0
2012-08-23 09:45:00,90.03,90.04,89.93,90.0,147800.0,47.5734,47.5787,47.5206,47.5576,147800.0
2012-08-23 09:50:00,90.0,90.07,89.9,89.91,93000.0,47.5576,47.5946,47.5047,47.51,93000.0
2012-08-23 09:55:00,89.9,89.91,89.73,89.74,112800.0,47.5047,47.51,47.4149,47.4202,112800.0
2012-08-23 10:00:00,89.73,89.81,89.66,89.7,108900.0,47.4149,47.4572,47.3779,47.399,108900.0
2012-08-23 10:05:00,89.7,89.7,89.54,89.67,135300.0,47.399,47.399,47.3145,47.3832,135300.0
2012-08-23 10:10:00,89.68,89.71,89.56,89.56,135200.0,47.3885,47.4043,47.3251,47.3251,135200.0
2012-08-23 10:15:00,89.55,89.58,89.47,89.51,98000.0,47.3198,47.3356,47.2775,47.2986,98000.0
2012-08-23 10:20:00,89.51,89.61,89.5,89.59,77200.0,47.2986,47.3515,47.2934,47.3409,77200.0
2012-08-23 10:25:00,89.59,89.73,89.55,89.67,45900.0,47.3409,47.4149,47.3198,47.3832,45900.0
2012-08-23 10:30:00,89.67,89.72,89.54,89.68,75000.0,47.3832,47.4096,47.3145,47.3885,75000.0
2012-08-23 10:35:00,89.69,89.7,89.47,89.52,83000.0,47.3938,47.399,47.2775,47.3039,83000.0
2012-08-23 10:40:00,89.52,89.58,89.46,89.48,49300.0,47.3039,47.3356,47.2722,47.2828,49300.0
2012-08-23 10:45:00,89.48,89.52,89.43,89.47,54100.0,47.2828,47.3039,47.2564,47.2775,54100.0
2012-08-23 10:50:00,89.48,89.53,89.41,89.42,54700.0,47.2828,47.3092,47.2458,47.2511,54700.0
2012-08-23 10:55:00,89.43,89.44,89.34,89.4,74600.0,47.2564,47.2616,47.2088,47.2405,74600.0
2012-08-23 11:00:00,89.4,89.4,89.27,89.28,67600.0,47.2405,47.2405,47.1718,47.1771,67600.0
2012-08-23 11:05:00,89.28,89.34,89.25,89.31,38800.0,47.1771,47.2088,47.1612,47.193,38800.0
2012-08-23 11:10:00,89.32,89.34,89.24,89.28,99800.0,47.1982,47.2088,47.156,47.1771,99800.0
2012-08-23 11:15:00,89.28,89.3,89.14,89.17,60300.0,47.1771,47.1877,47.1031,47.119,60300.0
2012-08-23 11:20:00,89.17,89.18,89.05,89.05,91600.0,47.119,47.1243,47.0556,47.0556,91600.0
2012-08-23 11:25:00,89.05,89.22,89.02,89.19,89000.0,47.0556,47.1454,47.0397,47.1295,89000.0
2012-08-23 11:30:00,89.19,89.21,89.07,89.09,41500.0,47.1295,47.1401,47.0661,47.0767,41500.0
2012-08-23 11:35:00,89.09,89.12,89.04,89.08,82800.0,47.0767,47.0926,47.0503,47.0714,82800.0
2012-08-23 11:40:00,89.09,89.1,89.03,89.04,91000.0,47.0767,47.082,47.045,47.0503,91000.0
2012-08-23 11:45:00,89.04,89.1,89.04,89.06,87100.0,47.0503,47.082,47.0503,47.0608,87100.0
2012-08-23 11:50:00,89.06,89.08,89.05,89.07,37200.0,47.0608,47.0714,47.0556,47.0661,37200.0
2012-08-23 11:55:00,89.07,89.07,89.05,89.06,95500.0,47.0661,47.0661,47.0556,47.0608,95500.0
2012-08-23 12:00:00,89.05,89.06,89.02,89.05,85900.0,47.0556,47.0608,47.0397,47.0556,85900.0
2012-08-23 12:05:00,89.05,89.07,88.94,88.94,87900.0,47.0556,47.0661,46.9974,46.9974,87900.0
2012-08-23 12:10:00,88.95,88.98,88.87,88.91,67500.0,47.0027,47.0186,46.9605,46.9816,67500.0
2012-08-23 12:15:00,88.91,88.91,88.87,88.88,46000.0,46.9816,46.9816,46.9605,46.9657,46000.0
2012-08-23 12:20:00,88.88,88.89,88.82,88.88,59400.0,46.9657,46.971,46.934,46.9657,59400.0
2012-08-23 12:25:00,88.88,88.88,88.84,88.84,22300.0,46.9657,46.9657,46.9446,46.9446,22300.0
2012-08-23 12:30:00,88.84,88.95,88.84,88.91,49300.0,46.9446,47.0027,46.9446,46.9816,49300.0
2012-08-23 12:35:00,88.92,88.98,88.89,88.98,60600.0,46.9869,47.0186,46.971,47.0186,60600.0
2012-08-23 12:40:00,88.98,89.01,88.95,88.98,25900.0,47.0186,47.0344,47.0027,47.0186,25900.0
2012-08-23 12:45:00,88.99,89.0,88.97,88.99,49600.0,47.0239,47.0291,47.0133,47.0239,49600.0
2012-08-23 12:50:00,89.0,89.02,88.96,88.97,79300.0,47.0291,47.0397,47.008,47.0133,79300.0
2012-08-23 12:55:00,88.98,89.0,88.93,88.96,107900.0,47.0186,47.0291,46.9922,47.008,107900.0
2012-08-23 13:00:00,88.96,89.0,88.95,88.99,46200.0,47.008,47.0291,47.0027,47.0239,46200.0
2012-08-23 13:05:00,88.99,89.0,88.96,88.98,44200.0,47.0239,47.0291,47.008,47.0186,44200.0
2012-08-23 13:10:00,88.99,89.0,88.87,88.93,79900.0,47.0239,47.0291,46.9605,46.9922,79900.0
2012-08-23 13:15:00,88.93,88.95,88.87,88.93,65100.0,46.9922,47.0027,46.9605,46.9922,65100.0
2012-08-23 13:20:00,88.93,88.95,88.9,88.93,55300.0,46.9922,47.0027,46.9763,46.9922,55300.0
2012-08-23 13:25:00,88.93,88.95,88.9,88.95,60800.0,46.9922,47.0027,46.9763,47.0027,60800.0
2012-08-23 13:30:00,88.93,88.99,88.91,88.98,37100.0,46.9922,47.0239,46.9816,47.0186,37100.0
2012-08-23 13:35:00,88.99,89.0,88.98,88.99,43600.0,47.0239,47.0291,47.0186,47.0239,43600.0
2012-08-23 13:40:00,88.99,89.0,88.94,88.96,39700.0,47.0239,47.0291,46.9974,47.008,39700.0
2012-08-23 13:45:00,88.97,88.98,88.96,88.98,22400.0,47.0133,47.0186,47.008,47.0186,22400.0
2012-08-23 13:50:00,88.97,89.06,88.97,89.01,80000.0,47.0133,47.0608,47.0133,47.0344,80000.0
2012-08-23 13:55:00,89.02,89.05,88.98,89.03,54900.0,47.0397,47.0556,47.0186,47.045,54900.0
2012-08-23 14:00:00,89.04,89.12,89.03,89.08,105500.0,47.0503,47.0926,47.045,47.0714,105500.0
2012-08-23 14:05:00,89.08,89.12,89.07,89.08,76700.0,47.0714,47.0926,47.0661,47.0714,76700.0
2012-08-23 14:10:00,89.08,89.09,88.98,89.04,58200.0,47.0714,47.0767,47.0186,47.0503,58200.0
2012-08-23 14:15:00,89.05,89.06,88.98,89.04,61800.0,47.0556,47.0608,47.0186,47.0503,61800.0
2012-08-23 14:20:00,89.04,89.04,88.97,89.0,41100.0,47.0503,47.0503,47.0133,47.0291,41100.0
2012-08-23 14:25:00,89.0,89.03,88.93,88.94,43100.0,47.0291,47.045,46.9922,46.9974,43100.0
2012-08-23 14:30:00,88.94,89.03,88.92,89.03,47900.0,46.9974,47.045,46.9869,47.045,47900.0
2012-08-23 14:35:00,89.03,89.08,89.02,89.05,55700.0,47.045,47.0714,47.0397,47.0556,55700.0
2012-08-23 14:40:00,89.05,89.06,88.98,89.01,63800.0,47.0556,47.0608,47.0186,47.0344,63800.0
2012-08-23 14:45:00,89.01,89.05,88.99,89.02,137900.0,47.0344,47.0556,47.0239,47.0397,137900.0
2012-08-23 14:50:00,89.03,89.04,88.96,89.0,43600.0,47.045,47.0503,47.008,47.0291,43600.0
2012-08-23 14:55:00,89.0,89.01,88.92,88.97,35900.0,47.0291,47.0344,46.9869,47.0133,35900.0
2012-08-23 15:00:00,88.97,89.01,88.92,88.92,42400.0,47.0133,47.0344,46.9869,46.9869,42400.0
2012-08-23 15:05:00,88.93,88.98,88.92,88.98,63400.0,46.9922,47.0186,46.9869,47.0186,63400.0
2012-08-23 15:10:00,88.97,88.97,88.76,88.78,133600.0,47.0133,47.0133,46.9023,46.9129,133600.0
2012-08-23 15:15:00,88.78,88.82,88.74,88.77,141000.0,46.9129,46.934,46.8918,46.9076,141000.0
2012-08-23 15:20:00,88.77,88.77,88.7,88.73,110000.0,46.9076,46.9076,46.8706,46.8865,110000.0
2012-08-23 15:25:00,88.73,88.78,88.73,88.74,75900.0,46.8865,46.9129,46.8865,46.8918,75900.0
2012-08-23 15:30:00,88.75,88.75,88.69,88.72,80000.0,46.897,46.897,46.8653,46.8812,80000.0
2012-08-23 15:35:00,88.72,88.77,88.71,88.74,127900.0,46.8812,46.9076,46.8759,46.8918,127900.0
2012-08-23 15:40:00,88.75,88.76,88.7,88.7,106800.0,46.897,46.9023,46.8706,46.8706,106800.0
2012-08-23 15:45:00,88.71,88.82,88.71,88.79,155400.0,46.8759,46.934,46.8759,46.9182,155400.0
2012-08-23 15:50:00,88.79,88.82,88.73,88.81,118600.0,46.9182,46.934,46.8865,46.9287,118600.0
2012-08-23 15:55:00,88.82,88.82,88.68,88.73,410000.0,46.934,46.934,46.8601,46.8865,410000.0
2012-08-24 09:30:00,88.56,88.78,88.5,88.61,98300.0,46.7966,46.9129,46.7649,46.8231,98300.0
2012-08-24 09:35:00,88.61,88.72,88.54,88.58,65000.0,46.8231,46.8812,46.7861,46.8072,65000.0
2012-08-24 09:40:00,88.58,88.69,88.5,88.51,83000.0,46.8072,46.8653,46.7649,46.7702,83000.0
2012-08-24 09:45:00,88.5,88.55,88.44,88.53,92700.0,46.7649,46.7914,46.7332,46.7808,92700.0
2012-08-24 09:50:00,88.53,88.59,88.48,88.51,206000.0,46.7808,46.8125,46.7544,46.7702,206000.0
2012-08-24 09:55:00,88.51,88.56,88.49,88.49,58500.0,46.7702,46.7966,46.7597,46.7597,58500.0
2012-08-24 10:00:00,88.49,88.55,88.46,88.53,64400.0,46.7597,46.7914,46.7438,46.7808,64400.0
2012-08-24 10:05:00,88.52,88.57,88.49,88.52,76100.0,46.7755,46.8019,46.7597,46.7755,76100.0
2012-08-24 10:10:00,88.5,88.56,88.47,88.5,60000.0,46.7649,46.7966,46.7491,46.7649,60000.0
2012-08-24 10:15:00,88.51,88.61,88.48,88.52,122500.0,46.7702,46.8231,46.7544,46.7755,122500.0
2012-08-24 10:20:00,88.52,88.55,88.28,88.29,88700.0,46.7755,46.7914,46.6487,46.654,88700.0
2012-08-24 10:25:00,88.29,88.43,88.28,88.41,66100.0,46.654,46.7279,46.6487,46.7174,66100.0
2012-08-24 10:30:00,88.42,88.57,88.42,88.49,55400.0,46.7227,46.8019,46.7227,46.7597,55400.0
2012-08-24 10:35:00,88.48,88.53,88.46,88.49,68200.0,46.7544,46.7808,46.7438,46.7597,68200.0
2012-08-24 10:40:00,88.5,88.51,88.47,88.5,58400.0,46.7649,46.7702,46.7491,46.7649,58400.0
2012-08-24 10:45:00,88.49,88.52,88.47,88.5,104900.0,46.7597,46.7755,46.7491,46.7649,104900.0
2012-08-24 10:50:00,88.5,88.53,88.48,88.48,96000.0,46.7649,46.7808,46.7544,46.7544,96000.0
2012-08-24 10:55:00,88.5,88.59,88.49,88.56,48100.0,46.7649,46.8125,46.7597,46.7966,48100.0
2012-08-24 11:00:00,88.56,88.58,88.5,88.53,122400.0,46.7966,46.8072,46.7649,46.7808,122400.0
2012-08-24 11:05:00,88.53,88.59,88.51,88.53,61100.0,46.7808,46.8125,46.7702,46.7808,61100.0
2012-08-24 11:10:00,88.53,88.57,88.52,88.56,55600.0,46.7808,46.8019,46.7755,46.7966,55600.0
2012-08-24 11:15:00,88.57,88.67,88.52,88.53,128300.0,46.8019,46.8548,46.7755,46.7808,128300.0
2012-08-24 11:20:00,88.53,88.56,88.47,88.49,272800.0,46.7808,46.7966,46.7491,46.7597,272800.0
2012-08-24 11:25:00,88.5,88.61,88.49,88.6,153200.0,46.7649,46.8231,46.7597,46.8178,153200.0
2012-08-24 11:30:00,88.6,88.61,88.57,88.59,68500.0,46.8178,46.8231,46.8019,46.8125,68500.0
2012-08-24 11:35:00,88.59,88.6,88.57,88.58,40700.0,46.8125,46.8178,46.8019,46.8072,40700.0
2012-08-24 11:40:00,88.59,88.62,88.57,88.59,56400.0,46.8125,46.8283,46.8019,46.8125,56400.0
2012-08-24 11:45:00,88.58,88.67,88.57,88.66,36000.0,46.8072,46.8548,46.8019,46.8495,36000.0
2012-08-24 11:50:00,88.67,88.73,88.66,88.67,51600.0,46.8548,46.8865,46.8495,46.8548,51600.0
2012-08-24 11:55:00,88.68,88.71,88.61,88.61,38600.0,46.8601,46.8759,46.8231,46.8231,38600.0
2012-08-24 12:00:00,88.61,88.71,88.52,88.7,105300.0,46.8231,46.8759,46.7755,46.8706,105300.0
2012-08-24 12:05:00,88.69,88.84,88.69,88.81,59600.0,46.8653,46.9446,46.8653,46.9287,59600.0
2012-08-24 12:10:00,88.81,88.83,88.71,88.71,41300.0,46.9287,46.9393,46.8759,46.8759,41300.0
2012-08-24 12:15:00,88.71,88.78,88.71,88.77,27700.0,46.8759,46.9129,46.8759,46.9076,27700.0
2012-08-24 12:20:00,88.78,88.89,88.77,88.89,25600.0,46.9129,46.971,46.9076,46.971,25600.0
2012-08-24 12:25:00,88.89,88.9,88.85,88.89,28500.0,46.971,46.9763,46.9499,46.971,28500.0
2012-08-24 12:30:00,88.88,88.99,88.88,88.99,42600.0,46.9657,47.0239,46.9657,47.0239,42600.0
2012-08-24 12:35:00,88.99,89.04,88.97,89.04,23700.0,47.0239,47.0503,47.0133,47.0503,23700.0
2012-08-24 12:40:00,89.04,89.12,89.01,89.1,37700.0,47.0503,47.0926,47.0344,47.082,37700.0
2012-08-24 12:45:00,89.11,89.17,89.11,89.16,34900.0,47.0873,47.119,47.0873,47.1137,34900.0
2012-08-24 12:50:00,89.17,89.23,89.09,89.09,53900.0,47.119,47.1507,47.0767,47.0767,53900.0
2012-08-24 12:55:00,89.1,89.11,88.97,88.98,38700.0,47.082,47.0873,47.0133,47.0186,38700.0
2012-08-24 13:00:00,88.99,89.02,88.98,89.01,36300.0,47.0239,47.0397,47.0186,47.0344,36300.0
2012-08-24 13:05:00,89.0,89.02,88.98,89.0,26200.0,47.0291,47.0397,47.0186,47.0291,26200.0
2012-08-24 13:10:00,89.0,89.03,88.97,88.97,38600.0,47.0291,47.045,47.0133,47.0133,38600.0
2012-08-24 13:15:00,88.98,89.02,88.94,89.01,17600.0,47.0186,47.0397,46.9974,47.0344,17600.0
2012-08-24 13:20:00,89.01,89.02,88.96,89.01,21400.0,47.0344,47.0397,47.008,47.0344,21400.0
2012-08-24 13:25:00,89.01,89.02,88.99,89.0,27800.0,47.0344,47.0397,47.0239,47.0291,27800.0
2012-08-24 13:30:00,89.0,89.04,88.96,89.01,39900.0,47.0291,47.0503,47.008,47.0344,39900.0
2012-08-24 13:35:00,89.01,89.03,88.98,88.99,33500.0,47.0344,47.045,47.0186,47.0239,33500.0
2012-08-24 13:40:00,88.99,89.06,88.99,89.03,42200.0,47.0239,47.0608,47.0239,47.045,42200.0
2012-08-24 13:45:00,89.04,89.18,89.03,89.17,37600.0,47.0503,47.1243,47.045,47.119,37600.0
2012-08-24 13:50:00,89.16,89.25,89.14,89.22,30200.0,47.1137,47.1612,47.1031,47.1454,30200.0
2012-08-24 13:55:00,89.23,89.36,89.22,89.36,23500.0,47.1507,47.2194,47.1454,47.2194,23500.0
2012-08-24 14:00:00,89.36,89.4,89.33,89.36,21600.0,47.2194,47.2405,47.2035,47.2194,21600.0
2012-08-24 14:05:00,89.37,89.39,89.32,89.32,29000.0,47.2247,47.2352,47.1982,47.1982,29000.0
2012-08-24 14:10:00,89.32,89.35,89.28,89.34,21200.0,47.1982,47.2141,47.1771,47.2088,21200.0
2012-08-24 14:15:00,89.35,89.42,89.34,89.4,33200.0,47.2141,47.2511,47.2088,47.2405,33200.0
2012-08-24 14:20:00,89.38,89.43,89.36,89.36,40100.0,47.2299,47.2564,47.2194,47.2194,40100.0
2012-08-24 14:25:00,89.36,89.41,89.33,89.35,21400.0,47.2194,47.2458,47.2035,47.2141,21400.0
2012-08-24 14:30:00,89.35,89.41,89.34,89.41,19600.0,47.2141,47.2458,47.2088,47.2458,19600.0
2012-08-24 14:35:00,89.41,89.44,89.36,89.38,35800.0,47.2458,47.2616,47.2194,47.2299,35800.0
2012-08-24 14:40:00,89.37,89.42,89.37,89.39,36700.0,47.2247,47.2511,47.2247,47.2352,36700.0
2012-08-24 14:45:00,89.39,89.41,89.34,89.38,23300.0,47.2352,47.2458,47.2088,47.2299,23300.0
2012-08-24 14:50:00,89.38,89.38,89.32,89.33,39300.0,47.2299,47.2299,47.1982,47.2035,39300.0
2012-08-24 14:55:00,89.32,89.41,89.31,89.41,18500.0,47.1982,47.2458,47.193,47.2458,18500.0
2012-08-24 15:00:00,89.4,89.43,89.39,89.4,36800.0,47.2405,47.2564,47.2352,47.2405,36800.0
2012-08-24 15:05:00,89.4,89.42,89.37,89.38,48600.0,47.2405,47.2511,47.2247,47.2299,48600.0
2012-08-24 15:10:00,89.38,89.46,89.37,89.45,35800.0,47.2299,47.2722,47.2247,47.2669,35800.0
2012-08-24 15:15:00,89.46,89.5,89.42,89.5,39900.0,47.2722,47.2934,47.2511,47.2934,39900.0
2012-08-24 15:20:00,89.51,89.54,89.48,89.53,42900.0,47.2986,47.3145,47.2828,47.3092,42900.0
2012-08-24 15:25:00,89.54,89.59,89.53,89.58,41700.0,47.3145,47.3409,47.3092,47.3356,41700.0
2012-08-24 15:30:00,89.59,89.63,89.56,89.58,69900.0,47.3409,47.362,47.3251,47.3356,69900.0
2012-08-24 15:35:00,89.57,89.73,89.55,89.73,83000.0,47.3303,47.4149,47.3198,47.4149,83000.0
2012-08-24 15:40:00,89.72,89.9,89.67,89.82,180000.0,47.4096,47.5047,47.3832,47.4624,180000.0
2012-08-24 15:45:00,89.82,89.99,89.82,89.94,138800.0,47.4624,47.5523,47.4624,47.5259,138800.0
2012-08-24 15:50:00,89.95,89.95,89.8,89.84,104400.0,47.5311,47.5311,47.4519,47.473,104400.0
2012-08-24 15:55:00,89.83,89.84,89.68,89.75,205000.0,47.4677,47.473,47.3885,47.4255,205000.0
2012-08-27 09:30:00,89.79,89.9,89.68,89.73,96400.0,47.4466,47.5047,47.3885,47.4149,96400.0
2012-08-27 09:35:00,89.73,90.04,89.71,90.04,113500.0,47.4149,47.5787,47.4043,47.5787,113500.0
2012-08-27 09:40:00,90.02,90.23,89.98,90.08,64900.0,47.5681,47.6791,47.547,47.5998,64900.0
2012-08-27 09:45:00,90.12,90.16,89.97,90.0,61200.0,47.621,47.6421,47.5417,47.5576,61200.0
2012-08-27 09:50:00,90.01,90.03,89.74,89.82,52400.0,47.5628,47.5734,47.4202,47.4624,52400.0
2012-08-27 09:55:00,89.82,89.82,89.74,89.77,17400.0,47.4624,47.4624,47.4202,47.436,17400.0
2012-08-27 10:00:00,89.77,89.85,89.76,89.84,25500.0,47.436,47.4783,47.4307,47.473,25500.0
2012-08-27 10:05:00,89.84,89.85,89.77,89.84,38300.0,47.473,47.4783,47.436,47.473,38300.0
2012-08-27 10:10:00,89.84,89.91,89.69,89.76,55500.0,47.473,47.51,47.3938,47.4307,55500.0
2012-08-27 10:15:00,89.77,89.79,89.7,89.78,24900.0,47.436,47.4466,47.399,47.4413,24900.0
2012-08-27 10:20:00,89.78,89.78,89.68,89.69,20900.0,47.4413,47.4413,47.3885,47.3938,20900.0
2012-08-27 10:25:00,89.68,89.74,89.68,89.74,27900.0,47.3885,47.4202,47.3885,47.4202,27900.0
2012-08-27 10:30:00,89.74,89.85,89.73,89.85,19600.0,47.4202,47.4783,47.4149,47.4783,19600.0
2012-08-27 10:35:00,89.86,89.97,89.84,89.86,30100.0,47.4836,47.5417,47.473,47.4836,30100.0
2012-08-27 10:40:00,89.86,89.98,89.86,89.95,21600.0,47.4836,47.547,47.4836,47.5311,21600.0
2012-08-27 10:45:00,89.94,90.0,89.87,90.0,37900.0,47.5259,47.5576,47.4889,47.5576,37900.0
2012-08-27 10:50:00,90.0,90.16,89.98,90.09,49600.0,47.5576,47.6421,47.547,47.6051,49600.0
2012-08-27 10:55:00,90.08,90.11,90.06,90.11,20100.0,47.5998,47.6157,47.5893,47.6157,20100.0
2012-08-27 11:00:00,90.11,90.23,90.11,90.23,26900.0,47.6157,47.6791,47.6157,47.6791,26900.0
2012-08-27 11:05:00,90.22,90.33,90.17,90.18,53800.0,47.6738,47.7319,47.6474,47.6527,53800.0
2012-08-27 11:10:00,90.2,90.24,90.13,90.24,25800.0,47.6632,47.6844,47.6263,47.6844,25800.0
2012-08-27 11:15:00,90.24,90.41,90.22,90.32,47600.0,47.6844,47.7742,47.6738,47.7267,47600.0
2012-08-27 11:20:00,90.31,90.32,90.23,90.32,24500.0,47.7214,47.7267,47.6791,47.7267,24500.0
2012-08-27 11:25:00,90.31,90.38,90.27,90.27,16800.0,47.7214,47.7584,47.7002,47.7002,16800.0
2012-08-27 11:30:00,90.27,90.37,90.26,90.32,31100.0,47.7002,47.7531,47.695,47.7267,31100.0
2012-08-27 11:35:00,90.32,90.36,90.3,90.34,11400.0,47.7267,47.7478,47.7161,47.7372,11400.0
2012-08-27 11:40:00,90.34,90.37,90.29,90.36,22900.0,47.7372,47.7531,47.7108,47.7478,22900.0
2012-08-27 11:45:00,90.37,90.43,90.37,90.4,21400.0,47.7531,47.7848,47.7531,47.7689,21400.0
2012-08-27 11:50:00,90.4,90.43,90.31,90.43,18700.0,47.7689,47.7848,47.7214,47.7848,18700.0
2012-08-27 11:55:00,90.43,90.47,90.4,90.46,20700.0,47.7848,47.8059,47.7689,47.8006,20700.0
2012-08-27 12:00:00,90.47,90.48,90.45,90.45,22400.0,47.8059,47.8112,47.7953,47.7953,22400.0
2012-08-27 12:05:00,90.45,90.49,90.41,90.47,23100.0,47.7953,47.8165,47.7742,47.8059,23100.0
2012-08-27 12:10:00,90.46,90.48,90.38,90.41,32000.0,47.8006,47.8112,47.7584,47.7742,32000.0
2012-08-27 12:15:00,90.43,90.44,90.35,90.35,19700.0,47.7848,47.7901,47.7425,47.7425,19700.0
2012-08-27 12:20:00,90.36,90.38,90.32,90.38,25600.0,47.7478,47.7584,47.7267,47.7584,25600.0
2012-08-27 12:25:00,90.37,90.38,90.28,90.28,27700.0,47.7531,47.7584,47.7055,47.7055,27700.0
2012-08-27 12:30:00,90.28,90.3,90.25,90.27,19600.0,47.7055,47.7161,47.6897,47.7002,19600.0
2012-08-27 12:35:00,90.26,90.35,90.25,90.35,12200.0,47.695,47.7425,47.6897,47.7425,12200.0
2012-08-27 12:40:00,90.35,90.35,90.26,90.26,24200.0,47.7425,47.7425,47.695,47.695,24200.0
2012-08-27 12:45:00,90.25,90.25,90.21,90.22,16200.0,47.6897,47.6897,47.6685,47.6738,16200.0
2012-08-27 12:50:00,90.22,90.22,90.21,90.22,7200.0,47.6738,47.6738,47.6685,47.6738,7200.0
2012-08-27 12:55:00,90.21,90.21,90.15,90.18,24500.0,47.6685,47.6685,47.6368,47.6527,24500.0
2012-08-27 13:00:00,90.18,90.24,90.18,90.24,18100.0,47.6527,47.6844,47.6527,47.6844,18100.0
2012-08-27 13:05:00,90.25,90.32,90.24,90.32,12600.0,47.6897,47.7267,47.6844,47.7267,12600.0
2012-08-27 13:10:00,90.32,90.33,90.28,90.3,13800.0,47.7267,47.7319,47.7055,47.7161,13800.0
2012-08-27 13:15:00,90.29,90.35,90.29,90.33,13700.0,47.7108,47.7425,47.7108,47.7319,13700.0
2012-08-27 13:20:00,90.32,90.34,90.3,90.33,8900.0,47.7267,47.7372,47.7161,47.7319,8900.0
2012-08-27 13:25:00,90.33,90.4,90.33,90.36,19400.0,47.7319,47.7689,47.7319,47.7478,19400.0
2012-08-27 13:30:00,90.37,90.37,90.27,90.28,16100.0,47.7531,47.7531,47.7002,47.7055,16100.0
2012-08-27 13:35:00,90.27,90.32,90.21,90.21,15900.0,47.7002,47.7267,47.6685,47.6685,15900.0
2012-08-27 13:40:00,90.22,90.22,90.13,90.14,14300.0,47.6738,47.6738,47.6263,47.6315,14300.0
2012-08-27 13:45:00,90.13,90.14,90.12,90.14,17400.0,47.6263,47.6315,47.621,47.6315,17400.0
2012-08-27 13:50:00,90.14,90.2,90.14,90.16,30800.0,47.6315,47.6632,47.6315,47.6421,30800.0
2012-08-27 13:55:00,90.16,90.22,90.15,90.22,17500.0,47.6421,47.6738,47.6368,47.6738,17500.0
2012-08-27 14:00:00,90.21,90.32,90.21,90.29,32000.0,47.6685,47.7267,47.6685,47.7108,32000.0
2012-08-27 14:05:00,90.27,90.28,90.25,90.25,17200.0,47.7002,47.7055,47.6897,47.6897,17200.0
2012-08-27 14:10:00,90.26,90.26,90.17,90.17,18600.0,47.695,47.695,47.6474,47.6474,18600.0
2012-08-27 14:15:00,90.17,90.17,90.12,90.16,26900.0,47.6474,47.6474,47.621,47.6421,26900.0
2012-08-27 14:20:00,90.15,90.17,90.12,90.12,24000.0,47.6368,47.6474,47.621,47.621,24000.0
2012-08-27 14:25:00,90.13,90.13,90.09,90.1,24300.0,47.6263,47.6263,47.6051,47.6104,24300.0
2012-08-27 14:30:00,90.11,90.12,90.08,90.11,18500.0,47.6157,47.621,47.5998,47.6157,18500.0
2012-08-27 14:35:00,90.11,90.11,90.06,90.06,18200.0,47.6157,47.6157,47.5893,47.5893,18200.0
2012-08-27 14:40:00,90.06,90.06,89.99,89.99,44500.0,47.5893,47.5893,47.5523,47.5523,44500.0
2012-08-27 14:45:00,89.99,89.99,89.91,89.94,27800.0,47.5523,47.5523,47.51,47.5259,27800.0
2012-08-27 14:50:00,89.94,90.12,89.94,90.12,47000.0,47.5259,47.621,47.5259,47.621,47000.0
2012-08-27 14:55:00,90.12,90.2,90.12,90.16,40400.0,47.621,47.6632,47.621,47.6421,40400.0
2012-08-27 15:00:00,90.17,90.28,90.16,90.22,58600.0,47.6474,47.7055,47.6421,47.6738,58600.0
2012-08-27 15:05:00,90.21,90.26,90.18,90.21,44100.0,47.6685,47.695,47.6527,47.6685,44100.0
2012-08-27 15:10:00,90.22,90.26,90.2,90.26,25200.0,47.6738,47.695,47.6632,47.695,25200.0
2012-08-27 15:15:00,90.26,90.27,90.2,90.26,23600.0,47.695,47.7002,47.6632,47.695,23600.0
2012-08-27 15:20:00,90.26,90.29,90.21,90.28,32400.0,47.695,47.7108,47.6685,47.7055,32400.0
2012-08-27 15:25:00,90.28,90.28,90.17,90.2,41600.0,47.7055,47.7055,47.6474,47.6632,41600.0
2012-08-27 15:30:00,90.19,90.19,90.14,90.16,44100.0,47.658,47.658,47.6315,47.6421,44100.0
2012-08-27 15:35:00,90.16,90.25,90.12,90.12,52000.0,47.6421,47.6897,47.621,47.621,52000.0
2012-08-27 15:40:00,90.12,90.2,90.09,90.15,75800.0,47.621,47.6632,47.6051,47.6368,75800.0
2012-08-27 15:45:00,90.14,90.2,90.11,90.19,68300.0,47.6315,47.6632,47.6157,47.658,68300.0
2012-08-27 15:50:00,90.19,90.2,90.06,90.07,72000.0,47.658,47.6632,47.5893,47.5946,72000.0
2012-08-27 15:55:00,90.07,90.13,90.03,90.12,137900.0,47.5946,47.6263,47.5734,47.621,137900.0
2012-08-28 09:30:00,89.8,90.37,89.78,90.3,74500.0,47.4519,47.7531,47.4413,47.7161,74500.0
2012-08-28 09:35:00,90.36,90.44,90.16,90.2,43800.0,47.7478,47.7901,47.6421,47.6632,43800.0
2012-08-28 09:40:00,90.19,90.22,90.01,90.1,36300.0,47.658,47.6738,47.5628,47.6104,36300.0
2012-08-28 09:45:00,90.08,90.31,90.03,90.28,30800.0,47.5998,47.7214,47.5734,47.7055,30800.0
2012-08-28 09:50:00,90.31,90.41,90.12,90.12,41800.0,47.7214,47.7742,47.621,47.621,41800.0
2012-08-28 09:55:00,90.11,90.19,90.04,90.04,33800.0,47.6157,47.658,47.5787,47.5787,33800.0
2012-08-28 10:00:00,90.03,90.11,89.9,89.93,37900.0,47.5734,47.6157,47.5047,47.5206,37900.0
2012-08-28 10:05:00,89.91,89.97,89.8,89.94,43200.0,47.51,47.5417,47.4519,47.5259,43200.0
2012-08-28 10:10:00,89.93,90.13,89.86,90.09,34600.0,47.5206,47.6263,47.4836,47.6051,34600.0
2012-08-28 10:15:00,90.09,90.27,90.06,90.27,71900.0,47.6051,47.7002,47.5893,47.7002,71900.0
2012-08-28 10:20:00,90.28,90.63,90.27,90.59,47100.0,47.7055,47.8905,47.7002,47.8693,47100.0
2012-08-28 10:25:00,90.61,90.7,90.56,90.64,25300.0,47.8799,47.9275,47.8535,47.8957,25300.0
2012-08-28 10:30:00,90.66,90.73,90.56,90.56,31300.0,47.9063,47.9433,47.8535,47.8535,31300.0
2012-08-28 10:35:00,90.57,90.57,90.43,90.47,31100.0,47.8588,47.8588,47.7848,47.8059,31100.0
2012-08-28 10:40:00,90.48,90.51,90.38,90.38,33400.0,47.8112,47.8271,47.7584,47.7584,33400.0
2012-08-28 10:45:00,90.37,90.61,90.07,90.6,39300.0,47.7531,47.8799,47.5946,47.8746,39300.0
2012-08-28 10:50:00,90.61,90.65,90.52,90.65,39900.0,47.8799,47.901,47.8323,47.901,39900.0
2012-08-28 10:55:00,90.65,90.77,90.64,90.64,61300.0,47.901,47.9644,47.8957,47.8957,61300.0
2012-08-28 11:00:00,90.65,90.79,90.59,90.68,42300.0,47.901,47.975,47.8693,47.9169,42300.0
2012-08-28 11:05:00,90.68,90.75,90.61,90.67,36600.0,47.9169,47.9539,47.8799,47.9116,36600.0
2012-08-28 11:10:00,90.68,90.68,90.43,90.43,23200.0,47.9169,47.9169,47.7848,47.7848,23200.0
2012-08-28 11:15:00,90.43,90.61,90.39,90.53,32000.0,47.7848,47.8799,47.7636,47.8376,32000.0
2012-08-28 11:20:00,90.54,90.54,90.46,90.48,13100.0,47.8429,47.8429,47.8006,47.8112,13100.0
2012-08-28 11:25:00,90.49,90.66,90.07,90.66,19100.0,47.8165,47.9063,47.5946,47.9063,19100.0
2012-08-28 11:30:00,90.66,90.66,90.55,90.58,20800.0,47.9063,47.9063,47.8482,47.864,20800.0
2012-08-28 11:35:00,90.58,90.68,90.58,90.68,20000.0,47.864,47.9169,47.864,47.9169,20000.0
2012-08-28 11:40:00,90.68,90.76,90.65,90.67,24900.0,47.9169,47.9592,47.901,47.9116,24900.0
2012-08-28 11:45:00,90.67,90.76,90.67,90.75,24700.0,47.9116,47.9592,47.9116,47.9539,24700.0
2012-08-28 11:50:00,90.75,90.77,90.7,90.77,24700.0,47.9539,47.9644,47.9275,47.9644,24700.0
2012-08-28 11:55:00,90.77,90.86,90.76,90.83,36000.0,47.9644,48.012,47.9592,47.9961,36000.0
2012-08-28 12:00:00,90.82,90.87,90.82,90.84,35300.0,47.9909,48.0173,47.9909,48.0014,35300.0
2012-08-28 12:05:00,90.84,90.94,90.07,90.8,31700.0,48.0014,48.0543,47.5946,47.9803,31700.0
2012-08-28 12:10:00,90.8,90.85,90.77,90.85,16700.0,47.9803,48.0067,47.9644,48.0067,16700.0
2012-08-28 12:15:00,90.84,90.89,90.82,90.85,18300.0,48.0014,48.0279,47.9909,48.0067,18300.0
2012-08-28 12:20:00,90.85,90.96,90.85,90.94,17600.0,48.0067,48.0648,48.0067,48.0543,17600.0
2012-08-28 12:25:00,90.94,90.95,90.83,90.92,24800.0,48.0543,48.0596,47.9961,48.0437,24800.0
2012-08-28 12:30:00,90.92,90.94,90.83,90.86,23800.0,48.0437,48.0543,47.9961,48.012,23800.0
2012-08-28 12:35:00,90.86,90.9,90.84,90.89,22100.0,48.012,48.0331,48.0014,48.0279,22100.0
2012-08-28 12:40:00,90.89,91.0,90.88,90.98,33400.0,48.0279,48.086,48.0226,48.0754,33400.0
2012-08-28 12:45:00,90.99,91.0,90.94,90.95,24200.0,48.0807,48.086,48.0543,48.0596,24200.0
2012-08-28 12:50:00,90.95,91.0,90.95,90.98,33000.0,48.0596,48.086,48.0596,48.0754,33000.0
2012-08-28 12:55:00,90.98,91.03,90.95,91.03,22300.0,48.0754,48.1018,48.0596,48.1018,22300.0
2012-08-28 13:00:00,91.03,91.05,90.93,90.96,30800.0,48.1018,48.1124,48.049,48.0648,30800.0
2012-08-28 13:05:00,90.95,90.95,90.85,90.88,42000.0,48.0596,48.0596,48.0067,48.0226,42000.0
2012-08-28 13:10:00,90.89,90.93,90.87,90.9,16300.0,48.0279,48.049,48.0173,48.0331,16300.0
2012-08-28 13:15:00,90.91,90.95,90.87,90.94,20800.0,48.0384,48.0596,48.0173,48.0543,20800.0
2012-08-28 13:20:00,90.93,91.03,90.93,91.0,31200.0,48.049,48.1018,48.049,48.086,31200.0
2012-08-28 13:25:00,91.0,91.02,90.98,91.01,13900.0,48.086,48.0965,48.0754,48.0913,13900.0
2012-08-28 13:30:00,91.01,91.04,90.93,90.93,31900.0,48.0913,48.1071,48.049,48.049,31900.0
2012-08-28 13:35:00,90.93,90.97,90.9,90.94,17500.0,48.049,48.0701,48.0331,48.0543,17500.0
2012-08-28 13:40:00,90.94,90.99,90.92,90.98,17400.0,48.0543,48.0807,48.0437,48.0754,17400.0
2012-08-28 13:45:00,90.97,90.99,90.95,90.99,28100.0,48.0701,48.0807,48.0596,48.0807,28100.0
2012-08-28 13:50:00,90.98,91.0,90.93,90.97,27300.0,48.0754,48.086,48.049,48.0701,27300.0
2012-08-28 13:55:00,90.96,90.99,90.9,90.91,23200.0,48.0648,48.0807,48.0331,48.0384,23200.0
2012-08-28 14:00:00,90.92,90.93,90.88,90.92,22600.0,48.0437,48.049,48.0226,48.0437,22600.0
2012-08-28 14:05:00,90.91,90.91,90.82,90.87,31100.0,48.0384,48.0384,47.9909,48.0173,31100.0
2012-08-28 14:10:00,90.87,90.91,90.83,90.89,20300.0,48.0173,48.0384,47.9961,48.0279,20300.0
2012-08-28 14:15:00,90.88,90.93,90.82,90.92,45500.0,48.0226,48.049,47.9909,48.0437,45500.0
2012-08-28 14:20:00,90.93,90.99,90.91,90.99,15300.0,48.049,48.0807,48.0384,48.0807,15300.0
2012-08-28 14:25:00,90.98,91.03,90.98,91.02,32400.0,48.0754,48.1018,48.0754,48.0965,32400.0
2012-08-28 14:30:00,91.01,91.03,90.98,90.98,19300.0,48.0913,48.1018,48.0754,48.0754,19300.0
2012-08-28 14:35:00,90.99,91.03,90.98,91.0,30200.0,48.0807,48.1018,48.0754,48.086,30200.0
2012-08-28 14:40:00,91.0,91.05,90.99,91.01,21500.0,48.086,48.1124,48.0807,48.0913,21500.0
2012-08-28 14:45:00,91.0,91.03,90.99,91.02,32100.0,48.086,48.1018,48.0807,48.0965,32100.0
2012-08-28 14:50:00,91.03,91.04,90.98,91.02,31800.0,48.1018,48.1071,48.0754,48.0965,31800.0
2012-08-28 14:55:00,91.01,91.04,90.99,91.03,23400.0,48.0913,48.1071,48.0807,48.1018,23400.0
2012-08-28 15:00:00,91.03,91.08,91.02,91.04,22200.0,48.1018,48.1283,48.0965,48.1071,22200.0
2012-08-28 15:05:00,91.04,91.08,91.02,91.05,35500.0,48.1071,48.1283,48.0965,48.1124,35500.0
2012-08-28 15:10:00,91.05,91.09,91.03,91.09,31000.0,48.1124,48.1335,48.1018,48.1335,31000.0
2012-08-28 15:15:00,91.09,91.24,91.08,91.09,70600.0,48.1335,48.2128,48.1283,48.1335,70600.0
2012-08-28 15:20:00,91.09,91.13,91.01,91.07,38500.0,48.1335,48.1547,48.0913,48.123,38500.0
2012-08-28 15:25:00,91.08,91.08,91.02,91.05,40500.0,48.1283,48.1283,48.0965,48.1124,40500.0
2012-08-28 15:30:00,91.05,91.06,90.93,90.99,56400.0,48.1124,48.1177,48.049,48.0807,56400.0
2012-08-28 15:35:00,90.99,91.05,90.98,91.04,42800.0,48.0807,48.1124,48.0754,48.1071,42800.0
2012-08-28 15:40:00,91.05,91.07,91.02,91.02,50200.0,48.1124,48.123,48.0965,48.0965,50200.0
2012-08-28 15:45:00,91.02,91.12,91.01,91.06,76800.0,48.0965,48.1494,48.0913,48.1177,76800.0
2012-08-28 15:50:00,91.06,91.08,91.02,91.03,68300.0,48.1177,48.1283,48.0965,48.1018,68300.0
2012-08-28 15:55:00,91.03,91.03,90.87,90.89,191800.0,48.1018,48.1018,48.0173,48.0279,191800.0
2012-08-29 09:30:00,91.48,91.99,91.22,91.82,636100.0,48.3396,48.6091,48.2022,48.5193,636100.0
2012-08-29 09:35:00,91.81,91.81,91.72,91.77,59800.0,48.514,48.514,48.4664,48.4929,59800.0
2012-08-29 09:40:00,91.78,91.79,91.74,91.76,71300.0,48.4981,48.5034,48.477,48.4876,71300.0
2012-08-29 09:45:00,91.78,91.78,91.6,91.7,63400.0,48.4981,48.4981,48.403,48.4559,63400.0
2012-08-29 09:50:00,91.7,91.81,91.68,91.71,72800.0,48.4559,48.514,48.4453,48.4612,72800.0
2012-08-29 09:55:00,91.7,91.76,91.61,91.76,45300.0,48.4559,48.4876,48.4083,48.4876,45300.0
2012-08-29 10:00:00,91.74,91.8,91.7,91.74,101000.0,48.477,48.5087,48.4559,48.477,101000.0
2012-08-29 10:05:00,91.75,91.78,91.72,91.78,51300.0,48.4823,48.4981,48.4664,48.4981,51300.0
2012-08-29 10:10:00,91.77,91.79,91.73,91.77,68600.0,48.4929,48.5034,48.4717,48.4929,68600.0
2012-08-29 10:15:00,91.77,91.78,91.73,91.76,33500.0,48.4929,48.4981,48.4717,48.4876,33500.0
2012-08-29 10:20:00,91.77,91.78,91.68,91.7,29200.0,48.4929,48.4981,48.4453,48.4559,29200.0
2012-08-29 10:25:00,91.7,91.71,91.65,91.66,29500.0,48.4559,48.4612,48.4295,48.4347,29500.0
2012-08-29 10:30:00,91.66,91.76,91.65,91.74,27700.0,48.4347,48.4876,48.4295,48.477,27700.0
2012-08-29 10:35:00,91.74,91.77,91.71,91.73,36900.0,48.477,48.4929,48.4612,48.4717,36900.0
2012-08-29 10:40:00,91.73,91.73,91.66,91.67,25900.0,48.4717,48.4717,48.4347,48.44,25900.0
2012-08-29 10:45:00,91.67,91.67,91.61,91.63,37800.0,48.44,48.44,48.4083,48.4189,37800.0
2012-08-29 10:50:00,91.62,91.63,91.55,91.56,43400.0,48.4136,48.4189,48.3766,48.3819,43400.0
2012-08-29 10:55:00,91.55,91.55,91.47,91.47,31000.0,48.3766,48.3766,48.3343,48.3343,31000.0
2012-08-29 11:00:00,91.45,91.49,91.45,91.47,10600.0,48.3238,48.3449,48.3238,48.3343,10600.0
2012-08-29 11:05:00,91.46,91.48,91.35,91.35,12600.0,48.3291,48.3396,48.2709,48.2709,12600.0
2012-08-29 11:10:00,91.35,91.38,91.34,91.36,33400.0,48.2709,48.2868,48.2656,48.2762,33400.0
2012-08-29 11:15:00,91.35,91.36,91.27,91.31,20100.0,48.2709,48.2762,48.2287,48.2498,20100.0
2012-08-29 11:20:00,91.31,91.32,91.17,91.17,30900.0,48.2498,48.2551,48.1758,48.1758,30900.0
2012-08-29 11:25:00,91.17,91.2,91.16,91.19,27800.0,48.1758,48.1917,48.1705,48.1864,27800.0
2012-08-29 11:30:00,91.19,91.38,91.18,91.38,31400.0,48.1864,48.2868,48.1811,48.2868,31400.0
2012-08-29 11:35:00,91.38,91.55,91.37,91.54,70300.0,48.2868,48.3766,48.2815,48.3713,70300.0
2012-08-29 11:40:00,91.54,91.74,91.54,91.57,79900.0,48.3713,48.477,48.3713,48.3872,79900.0
2012-08-29 11:45:00,91.57,91.62,91.49,91.49,26500.0,48.3872,48.4136,48.3449,48.3449,26500.0
2012-08-29 11:50:00,91.49,91.54,91.46,91.51,33300.0,48.3449,48.3713,48.3291,48.3555,33300.0
2012-08-29 11:55:00,91.51,91.53,91.48,91.49,16800.0,48.3555,48.366,48.3396,48.3449,16800.0
2012-08-29 12:00:00,91.49,91.54,91.47,91.48,21000.0,48.3449,48.3713,48.3343,48.3396,21000.0
2012-08-29 12:05:00,91.48,91.49,91.46,91.49,10600.0,48.3396,48.3449,48.3291,48.3449,10600.0
2012-08-29 12:10:00,91.5,91.5,91.34,91.35,25000.0,48.3502,48.3502,48.2656,48.2709,25000.0
2012-08-29 12:15:00,91.35,91.37,91.26,91.26,31500.0,48.2709,48.2815,48.2234,48.2234,31500.0
2012-08-29 12:20:00,91.26,91.28,91.14,91.14,27400.0,48.2234,48.2339,48.16,48.16,27400.0
2012-08-29 12:25:00,91.14,91.15,91.06,91.15,55400.0,48.16,48.1652,48.1177,48.1652,55400.0
2012-08-29 12:30:00,91.15,91.27,91.08,91.09,36900.0,48.1652,48.2287,48.1283,48.1335,36900.0
2012-08-29 12:35:00,91.09,91.28,91.09,91.23,26800.0,48.1335,48.2339,48.1335,48.2075,26800.0
2012-08-29 12:40:00,91.23,91.31,91.18,91.25,33900.0,48.2075,48.2498,48.1811,48.2181,33900.0
2012-08-29 12:45:00,91.24,91.32,91.21,91.31,25700.0,48.2128,48.2551,48.1969,48.2498,25700.0
2012-08-29 12:50:00,91.31,91.31,91.22,91.24,15900.0,48.2498,48.2498,48.2022,48.2128,15900.0
2012-08-29 12:55:00,91.23,91.24,91.2,91.23,14000.0,48.2075,48.2128,48.1917,48.2075,14000.0
2012-08-29 13:00:00,91.22,91.26,91.19,91.24,21200.0,48.2022,48.2234,48.1864,48.2128,21200.0
2012-08-29 13:05:00,91.24,91.27,91.2,91.24,17800.0,48.2128,48.2287,48.1917,48.2128,17800.0
2012-08-29 13:10:00,91.24,91.29,91.24,91.29,12600.0,48.2128,48.2392,48.2128,48.2392,12600.0
2012-08-29 13:15:00,91.29,91.29,91.24,91.25,7900.0,48.2392,48.2392,48.2128,48.2181,7900.0
2012-08-29 13:20:00,91.25,91.25,91.18,91.2,27000.0,48.2181,48.2181,48.1811,48.1917,27000.0
2012-08-29 13:25:00,91.2,91.2,91.14,91.14,10400.0,48.1917,48.1917,48.16,48.16,10400.0
2012-08-29 13:30:00,91.15,91.17,91.12,91.15,15400.0,48.1652,48.1758,48.1494,48.1652,15400.0
2012-08-29 13:35:00,91.15,91.17,91.14,91.16,10300.0,48.1652,48.1758,48.16,48.1705,10300.0
2012-08-29 13:40:00,91.15,91.29,91.14,91.29,29200.0,48.1652,48.2392,48.16,48.2392,29200.0
2012-08-29 13:45:00,91.29,91.29,91.23,91.24,17100.0,48.2392,48.2392,48.2075,48.2128,17100.0
2012-08-29 13:50:00,91.23,91.28,91.2,91.2,18000.0,48.2075,48.2339,48.1917,48.1917,18000.0
2012-08-29 13:55:00,91.2,91.2,91.12,91.12,10900.0,48.1917,48.1917,48.1494,48.1494,10900.0
2012-08-29 14:00:00,91.12,91.12,91.07,91.1,32100.0,48.1494,48.1494,48.123,48.1388,32100.0
2012-08-29 14:05:00,91.1,91.14,91.08,91.1,45400.0,48.1388,48.16,48.1283,48.1388,45400.0
2012-08-29 14:10:00,91.1,91.12,91.1,91.12,20200.0,48.1388,48.1494,48.1388,48.1494,20200.0
2012-08-29 14:15:00,91.12,91.12,91.07,91.09,28900.0,48.1494,48.1494,48.123,48.1335,28900.0
2012-08-29 14:20:00,91.1,91.13,91.09,91.1,27300.0,48.1388,48.1547,48.1335,48.1388,27300.0
2012-08-29 14:25:00,91.11,91.12,91.08,91.09,14400.0,48.1441,48.1494,48.1283,48.1335,14400.0
2012-08-29 14:30:00,91.08,91.09,91.04,91.04,12700.0,48.1283,48.1335,48.1071,48.1071,12700.0
2012-08-29 14:35:00,91.05,91.06,90.96,90.96,32400.0,48.1124,48.1177,48.0648,48.0648,32400.0
2012-08-29 14:40:00,90.96,90.99,90.9,90.94,48400.0,48.0648,48.0807,48.0331,48.0543,48400.0
2012-08-29 14:45:00,90.93,90.97,90.82,90.83,36000.0,48.049,48.0701,47.9909,47.9961,36000.0
2012-08-29 14:50:00,90.82,90.87,90.78,90.78,52300.0,47.9909,48.0173,47.9697,47.9697,52300.0
2012-08-29 14:55:00,90.78,90.89,90.78,90.84,25500.0,47.9697,48.0279,47.9697,48.0014,25500.0
2012-08-29 15:00:00,90.84,90.9,90.82,90.82,27800.0,48.0014,48.0331,47.9909,47.9909,27800.0
2012-08-29 15:05:00,90.81,90.88,90.81,90.86,21000.0,47.9856,48.0226,47.9856,48.012,21000.0
2012-08-29 15:10:00,90.86,90.88,90.77,90.81,35800.0,48.012,48.0226,47.9644,47.9856,35800.0
2012-08-29 15:15:00,90.82,90.88,90.81,90.82,31500.0,47.9909,48.0226,47.9856,47.9909,31500.0
2012-08-29 15:20:00,90.81,90.84,90.79,90.81,57100.0,47.9856,48.0014,47.975,47.9856,57100.0
2012-08-29 15:25:00,90.81,90.82,90.77,90.81,48500.0,47.9856,47.9909,47.9644,47.9856,48500.0
2012-08-29 15:30:00,90.81,90.87,90.81,90.81,37200.0,47.9856,48.0173,47.9856,47.9856,37200.0
2012-08-29 15:35:00,90.81,90.89,90.8,90.82,77200.0,47.9856,48.0279,47.9803,47.9909,77200.0
2012-08-29 15:40:00,90.82,90.9,90.82,90.89,57100.0,47.9909,48.0331,47.9909,48.0279,57100.0
2012-08-29 15:45:00,90.88,90.9,90.8,90.83,87600.0,48.0226,48.0331,47.9803,47.9961,87600.0
2012-08-29 15:50:00,90.83,90.85,90.76,90.83,83400.0,47.9961,48.0067,47.9592,47.9961,83400.0
2012-08-29 15:55:00,90.81,90.85,90.79,90.83,195500.0,47.9856,48.0067,47.975,47.9961,195500.0
2012-08-30 09:30:00,90.84,90.84,90.45,90.55,105300.0,48.0014,48.0014,47.7953,47.8482,105300.0
2012-08-30 09:35:00,90.54,90.9,90.52,90.85,44700.0,47.8429,48.0331,47.8323,48.0067,44700.0
2012-08-30 09:40:00,90.83,90.88,90.77,90.88,44500.0,47.9961,48.0226,47.9644,48.0226,44500.0
2012-08-30 09:45:00,90.88,90.88,90.71,90.72,33700.0,48.0226,48.0226,47.9327,47.938,33700.0
2012-08-30 09:50:00,90.71,90.74,90.63,90.71,32600.0,47.9327,47.9486,47.8905,47.9327,32600.0
2012-08-30 09:55:00,90.7,90.7,90.54,90.68,64900.0,47.9275,47.9275,47.8429,47.9169,64900.0
2012-08-30 10:00:00,90.66,90.97,90.63,90.92,67100.0,47.9063,48.0701,47.8905,48.0437,67100.0
2012-08-30 10:05:00,90.92,90.92,90.67,90.7,22800.0,48.0437,48.0437,47.9116,47.9275,22800.0
2012-08-30 10:10:00,90.7,90.86,90.7,90.85,28900.0,47.9275,48.012,47.9275,48.0067,28900.0
2012-08-30 10:15:00,90.85,90.95,90.85,90.91,24700.0,48.0067,48.0596,48.0067,48.0384,24700.0
2012-08-30 10:20:00,90.9,90.93,90.72,90.75,57000.0,48.0331,48.049,47.938,47.9539,57000.0
2012-08-30 10:25:00,90.74,90.87,90.7,90.87,24100.0,47.9486,48.0173,47.9275,48.0173,24100.0
2012-08-30 10:30:00,90.87,90.88,90.73,90.73,25500.0,48.0173,48.0226,47.9433,47.9433,25500.0
2012-08-30 10:35:00,90.73,90.74,90.66,90.7,37700.0,47.9433,47.9486,47.9063,47.9275,37700.0
2012-08-30 10:40:00,90.7,90.72,90.58,90.58,29800.0,47.9275,47.938,47.864,47.864,29800.0
2012-08-30 10:45:00,90.58,90.58,90.48,90.58,23300.0,47.864,47.864,47.8112,47.864,23300.0
2012-08-30 10:50:00,90.58,90.63,90.54,90.59,24700.0,47.864,47.8905,47.8429,47.8693,24700.0
2012-08-30 10:55:00,90.61,90.77,90.61,90.73,26400.0,47.8799,47.9644,47.8799,47.9433,26400.0
2012-08-30 11:00:00,90.71,90.71,90.58,90.6,42400.0,47.9327,47.9327,47.864,47.8746,42400.0
2012-08-30 11:05:00,90.6,90.73,90.59,90.7,26100.0,47.8746,47.9433,47.8693,47.9275,26100.0
2012-08-30 11:10:00,90.7,90.7,90.6,90.69,18200.0,47.9275,47.9275,47.8746,47.9222,18200.0
2012-08-30 11:15:00,90.68,90.79,90.67,90.77,30700.0,47.9169,47.975,47.9116,47.9644,30700.0
2012-08-30 11:20:00,90.77,90.78,90.73,90.75,20500.0,47.9644,47.9697,47.9433,47.9539,20500.0
2012-08-30 11:25:00,90.75,90.76,90.7,90.71,9400.0,47.9539,47.9592,47.9275,47.9327,9400.0
2012-08-30 11:30:00,90.73,90.76,90.66,90.66,13200.0,47.9433,47.9592,47.9063,47.9063,13200.0
2012-08-30 11:35:00,90.66,90.69,90.64,90.66,11600.0,47.9063,47.9222,47.8957,47.9063,11600.0
2012-08-30 11:40:00,90.66,90.66,90.54,90.55,13600.0,47.9063,47.9063,47.8429,47.8482,13600.0
2012-08-30 11:45:00,90.53,90.61,90.53,90.59,17200.0,47.8376,47.8799,47.8376,47.8693,17200.0
2012-08-30 11:50:00,90.59,90.61,90.56,90.58,10200.0,47.8693,47.8799,47.8535,47.864,10200.0
2012-08-30 11:55:00,90.59,90.6,90.53,90.56,26000.0,47.8693,47.8746,47.8376,47.8535,26000.0
2012-08-30 12:00:00,90.56,90.57,90.5,90.5,20300.0,47.8535,47.8588,47.8218,47.8218,20300.0
2012-08-30 12:05:00,90.5,90.52,90.44,90.44,18700.0,47.8218,47.8323,47.7901,47.7901,18700.0
2012-08-30 12:10:00,90.44,90.44,90.35,90.36,13400.0,47.7901,47.7901,47.7425,47.7478,13400.0
2012-08-30 12:15:00,90.36,90.4,90.34,90.37,14200.0,47.7478,47.7689,47.7372,47.7531,14200.0
2012-08-30 12:20:00,90.37,90.38,90.31,90.33,12600.0,47.7531,47.7584,47.7214,47.7319,12600.0
2012-08-30 12:25:00,90.34,90.38,90.31,90.35,20700.0,47.7372,47.7584,47.7214,47.7425,20700.0
2012-08-30 12:30:00,90.34,90.43,90.34,90.43,22000.0,47.7372,47.7848,47.7372,47.7848,22000.0
2012-08-30 12:35:00,90.43,90.47,90.41,90.45,12800.0,47.7848,47.8059,47.7742,47.7953,12800.0
2012-08-30 12:40:00,90.46,90.52,90.45,90.52,15500.0,47.8006,47.8323,47.7953,47.8323,15500.0
2012-08-30 12:45:00,90.52,90.58,90.52,90.52,19700.0,47.8323,47.864,47.8323,47.8323,19700.0
2012-08-30 12:50:00,90.53,90.58,90.51,90.57,12400.0,47.8376,47.864,47.8271,47.8588,12400.0
2012-08-30 12:55:00,90.57,90.62,90.56,90.6,17400.0,47.8588,47.8852,47.8535,47.8746,17400.0
2012-08-30 13:00:00,90.6,90.64,90.59,90.6,14000.0,47.8746,47.8957,47.8693,47.8746,14000.0
2012-08-30 13:05:00,90.6,90.6,90.54,90.54,8600.0,47.8746,47.8746,47.8429,47.8429,8600.0
2012-08-30 13:10:00,90.55,90.59,90.51,90.51,9900.0,47.8482,47.8693,47.8271,47.8271,9900.0
2012-08-30 13:15:00,90.52,90.62,90.51,90.62,16300.0,47.8323,47.8852,47.8271,47.8852,16300.0
2012-08-30 13:20:00,90.62,90.65,90.61,90.63,8400.0,47.8852,47.901,47.8799,47.8905,8400.0
2012-08-30 13:25:00,90.62,90.62,90.55,90.59,18600.0,47.8852,47.8852,47.8482,47.8693,18600.0
2012-08-30 13:30:00,90.58,90.64,90.58,90.63,12300.0,47.864,47.8957,47.864,47.8905,12300.0
2012-08-30 13:35:00,90.63,90.65,90.59,90.64,18900.0,47.8905,47.901,47.8693,47.8957,18900.0
2012-08-30 13:40:00,90.62,90.64,90.59,90.59,12200.0,47.8852,47.8957,47.8693,47.8693,12200.0
2012-08-30 13:45:00,90.58,90.6,90.54,90.55,7600.0,47.864,47.8746,47.8429,47.8482,7600.0
2012-08-30 13:50:00,90.54,90.63,90.54,90.57,16100.0,47.8429,47.8905,47.8429,47.8588,16100.0
2012-08-30 13:55:00,90.57,90.58,90.54,90.56,13000.0,47.8588,47.864,47.8429,47.8535,13000.0
2012-08-30 14:00:00,90.58,90.64,90.57,90.57,23500.0,47.864,47.8957,47.8588,47.8588,23500.0
2012-08-30 14:05:00,90.57,90.62,90.56,90.57,9800.0,47.8588,47.8852,47.8535,47.8588,9800.0
2012-08-30 14:10:00,90.58,90.58,90.5,90.51,12200.0,47.864,47.864,47.8218,47.8271,12200.0
2012-08-30 14:15:00,90.5,90.6,90.5,90.58,30500.0,47.8218,47.8746,47.8218,47.864,30500.0
2012-08-30 14:20:00,90.58,90.67,90.58,90.67,13000.0,47.864,47.9116,47.864,47.9116,13000.0
2012-08-30 14:25:00,90.67,90.68,90.53,90.54,18200.0,47.9116,47.9169,47.8376,47.8429,18200.0
2012-08-30 14:30:00,90.54,90.62,90.54,90.58,16200.0,47.8429,47.8852,47.8429,47.864,16200.0
2012-08-30 14:35:00,90.58,90.63,90.56,90.63,21200.0,47.864,47.8905,47.8535,47.8905,21200.0
2012-08-30 14:40:00,90.64,90.7,90.64,90.67,19000.0,47.8957,47.9275,47.8957,47.9116,19000.0
2012-08-30 14:45:00,90.68,90.75,90.67,90.71,24700.0,47.9169,47.9539,47.9116,47.9327,24700.0
2012-08-30 14:50:00,90.71,90.78,90.69,90.74,21600.0,47.9327,47.9697,47.9222,47.9486,21600.0
2012-08-30 14:55:00,90.75,90.75,90.69,90.7,19700.0,47.9539,47.9539,47.9222,47.9275,19700.0
2012-08-30 15:00:00,90.71,90.75,90.7,90.73,23300.0,47.9327,47.9539,47.9275,47.9433,23300.0
2012-08-30 15:05:00,90.73,90.73,90.66,90.66,19700.0,47.9433,47.9433,47.9063,47.9063,19700.0
2012-08-30 15:10:00,90.67,90.75,90.67,90.73,22400.0,47.9116,47.9539,47.9116,47.9433,22400.0
2012-08-30 15:15:00,90.73,90.73,90.69,90.7,17600.0,47.9433,47.9433,47.9222,47.9275,17600.0
2012-08-30 15:20:00,90.69,90.69,90.63,90.65,32100.0,47.9222,47.9222,47.8905,47.901,32100.0
2012-08-30 15:25:00,90.66,90.82,90.66,90.78,28800.0,47.9063,47.9909,47.9063,47.9697,28800.0
2012-08-30 15:30:00,90.77,90.92,90.77,90.88,39400.0,47.9644,48.0437,47.9644,48.0226,39400.0
2012-08-30 15:35:00,90.88,90.91,90.84,90.84,43900.0,48.0226,48.0384,48.0014,48.0014,43900.0
2012-08-30 15:40:00,90.84,90.95,90.84,90.89,66800.0,48.0014,48.0596,48.0014,48.0279,66800.0
2012-08-30 15:45:00,90.88,90.88,90.72,90.75,78400.0,48.0226,48.0226,47.938,47.9539,78400.0
2012-08-30 15:50:00,90.75,90.75,90.6,90.61,70600.0,47.9539,47.9539,47.8746,47.8799,70600.0
2012-08-30 15:55:00,90.61,90.61,90.53,90.55,159300.0,47.8799,47.8799,47.8376,47.8482,159300.0
2012-08-31 09:30:00,90.81,91.22,90.75,91.22,71600.0,47.9856,48.2022,47.9539,48.2022,71600.0
2012-08-31 09:35:00,91.22,91.48,91.21,91.44,46100.0,48.2022,48.3396,48.1969,48.3185,46100.0
2012-08-31 09:40:00,91.45,91.56,91.39,91.41,37300.0,48.3238,48.3819,48.2921,48.3026,37300.0
2012-08-31 09:45:00,91.39,91.42,91.29,91.37,30700.0,48.2921,48.3079,48.2392,48.2815,30700.0
2012-08-31 09:50:00,91.39,91.45,91.21,91.23,46400.0,48.2921,48.3238,48.1969,48.2075,46400.0
2012-08-31 09:55:00,91.25,91.33,91.2,91.26,34800.0,48.2181,48.2604,48.1917,48.2234,34800.0
2012-08-31 10:00:00,91.24,91.31,90.91,90.94,59400.0,48.2128,48.2498,48.0384,48.0543,59400.0
2012-08-31 10:05:00,90.94,90.95,90.53,90.64,58100.0,48.0543,48.0596,47.8376,47.8957,58100.0
2012-08-31 10:10:00,90.63,90.9,90.63,90.89,36700.0,47.8905,48.0331,47.8905,48.0279,36700.0
2012-08-31 10:15:00,90.9,91.12,90.83,91.1,51500.0,48.0331,48.1494,47.9961,48.1388,51500.0
2012-08-31 10:20:00,91.09,91.24,91.02,91.03,63200.0,48.1335,48.2128,48.0965,48.1018,63200.0
2012-08-31 10:25:00,91.05,91.21,91.02,91.04,36800.0,48.1124,48.1969,48.0965,48.1071,36800.0
2012-08-31 10:30:00,91.03,91.13,91.02,91.11,19800.0,48.1018,48.1547,48.0965,48.1441,19800.0
2012-08-31 10:35:00,91.11,91.11,90.9,90.96,22900.0,48.1441,48.1441,48.0331,48.0648,22900.0
2012-08-31 10:40:00,90.96,91.09,90.93,91.05,42000.0,48.0648,48.1335,48.049,48.1124,42000.0
2012-08-31 10:45:00,91.05,91.06,90.92,91.05,29400.0,48.1124,48.1177,48.0437,48.1124,29400.0
2012-08-31 10:50:00,91.05,91.1,90.92,91.1,29600.0,48.1124,48.1388,48.0437,48.1388,29600.0
2012-08-31 10:55:00,91.11,91.34,91.09,91.17,56000.0,48.1441,48.2656,48.1335,48.1758,56000.0
2012-08-31 11:00:00,91.17,91.36,91.17,91.33,29700.0,48.1758,48.2762,48.1758,48.2604,29700.0
2012-08-31 11:05:00,91.31,91.31,91.13,91.24,45600.0,48.2498,48.2498,48.1547,48.2128,45600.0
2012-08-31 11:10:00,91.24,91.31,91.24,91.25,39000.0,48.2128,48.2498,48.2128,48.2181,39000.0
2012-08-31 11:15:00,91.25,91.34,91.25,91.26,30400.0,48.2181,48.2656,48.2181,48.2234,30400.0
2012-08-31 11:20:00,91.27,91.35,91.26,91.3,29100.0,48.2287,48.2709,48.2234,48.2445,29100.0
2012-08-31 11:25:00,91.31,91.31,91.12,91.12,14100.0,48.2498,48.2498,48.1494,48.1494,14100.0
2012-08-31 11:30:00,91.14,91.23,91.13,91.22,20400.0,48.16,48.2075,48.1547,48.2022,20400.0
2012-08-31 11:35:00,91.23,91.27,91.2,91.24,19700.0,48.2075,48.2287,48.1917,48.2128,19700.0
2012-08-31 11:40:00,91.22,91.25,91.21,91.24,9000.0,48.2022,48.2181,48.1969,48.2128,9000.0
2012-08-31 11:45:00,91.24,91.25,91.14,91.14,17000.0,48.2128,48.2181,48.16,48.16,17000.0
2012-08-31 11:50:00,91.14,91.22,91.13,91.22,15500.0,48.16,48.2022,48.1547,48.2022,15500.0
2012-08-31 11:55:00,91.21,91.3,91.2,91.24,20100.0,48.1969,48.2445,48.1917,48.2128,20100.0
2012-08-31 12:00:00,91.23,91.28,91.22,91.28,10000.0,48.2075,48.2339,48.2022,48.2339,10000.0
2012-08-31 12:05:00,91.28,91.3,91.09,91.09,25000.0,48.2339,48.2445,48.1335,48.1335,25000.0
2012-08-31 12:10:00,91.1,91.1,90.79,90.79,19800.0,48.1388,48.1388,47.975,47.975,19800.0
2012-08-31 12:15:00,90.82,90.82,90.65,90.71,29900.0,47.9909,47.9909,47.901,47.9327,29900.0
2012-08-31 12:20:00,90.71,90.75,90.59,90.72,27800.0,47.9327,47.9539,47.8693,47.938,27800.0
2012-08-31 12:25:00,90.74,90.81,90.74,90.81,15200.0,47.9486,47.9856,47.9486,47.9856,15200.0
2012-08-31 12:30:00,90.8,90.87,90.73,90.83,21600.0,47.9803,48.0173,47.9433,47.9961,21600.0
2012-08-31 12:35:00,90.83,90.84,90.72,90.75,22800.0,47.9961,48.0014,47.938,47.9539,22800.0
2012-08-31 12:40:00,90.74,90.77,90.7,90.77,13500.0,47.9486,47.9644,47.9275,47.9644,13500.0
2012-08-31 12:45:00,90.76,90.77,90.73,90.74,10400.0,47.9592,47.9644,47.9433,47.9486,10400.0
2012-08-31 12:50:00,90.73,90.74,90.69,90.71,13200.0,47.9433,47.9486,47.9222,47.9327,13200.0
2012-08-31 12:55:00,90.71,90.75,90.69,90.75,12000.0,47.9327,47.9539,47.9222,47.9539,12000.0
2012-08-31 13:00:00,90.75,90.75,90.63,90.66,17700.0,47.9539,47.9539,47.8905,47.9063,17700.0
2012-08-31 13:05:00,90.66,90.71,90.65,90.65,16500.0,47.9063,47.9327,47.901,47.901,16500.0
2012-08-31 13:10:00,90.64,90.65,90.39,90.5,56300.0,47.8957,47.901,47.7636,47.8218,56300.0
2012-08-31 13:15:00,90.51,90.56,90.47,90.51,29500.0,47.8271,47.8535,47.8059,47.8271,29500.0
2012-08-31 13:20:00,90.51,90.68,90.51,90.67,29400.0,47.8271,47.9169,47.8271,47.9116,29400.0
2012-08-31 13:25:00,90.67,90.69,90.53,90.56,26900.0,47.9116,47.9222,47.8376,47.8535,26900.0
2012-08-31 13:30:00,90.56,90.7,90.56,90.69,18700.0,47.8535,47.9275,47.8535,47.9222,18700.0
2012-08-31 13:35:00,90.69,90.71,90.56,90.56,19000.0,47.9222,47.9327,47.8535,47.8535,19000.0
2012-08-31 13:40:00,90.57,90.61,90.54,90.56,17200.0,47.8588,47.8799,47.8429,47.8535,17200.0
2012-08-31 13:45:00,90.56,90.62,90.54,90.62,23500.0,47.8535,47.8852,47.8429,47.8852,23500.0
2012-08-31 13:50:00,90.62,90.72,90.56,90.72,28300.0,47.8852,47.938,47.8535,47.938,28300.0
2012-08-31 13:55:00,90.73,90.76,90.67,90.69,22700.0,47.9433,47.9592,47.9116,47.9222,22700.0
2012-08-31 14:00:00,90.69,90.8,90.69,90.79,25300.0,47.9222,47.9803,47.9222,47.975,25300.0
2012-08-31 14:05:00,90.79,90.81,90.75,90.78,25400.0,47.975,47.9856,47.9539,47.9697,25400.0
2012-08-31 14:10:00,90.79,90.79,90.71,90.71,34000.0,47.975,47.975,47.9327,47.9327,34000.0
2012-08-31 14:15:00,90.72,90.82,90.69,90.82,40000.0,47.938,47.9909,47.9222,47.9909,40000.0
2012-08-31 14:20:00,90.81,90.85,90.79,90.83,33400.0,47.9856,48.0067,47.975,47.9961,33400.0
2012-08-31 14:25:00,90.83,90.85,90.78,90.83,31900.0,47.9961,48.0067,47.9697,47.9961,31900.0
2012-08-31 14:30:00,90.84,90.9,90.81,90.81,25400.0,48.0014,48.0331,47.9856,47.9856,25400.0
2012-08-31 14:35:00,90.81,90.82,90.75,90.82,32400.0,47.9856,47.9909,47.9539,47.9909,32400.0
2012-08-31 14:40:00,90.82,90.82,90.68,90.69,23900.0,47.9909,47.9909,47.9169,47.9222,23900.0
2012-08-31 14:45:00,90.68,90.72,90.65,90.67,37600.0,47.9169,47.938,47.901,47.9116,37600.0
2012-08-31 14:50:00,90.67,90.76,90.67,90.74,27100.0,47.9116,47.9592,47.9116,47.9486,27100.0
2012-08-31 14:55:00,90.75,90.75,90.68,90.7,24300.0,47.9539,47.9539,47.9169,47.9275,24300.0
2012-08-31 15:00:00,90.7,90.71,90.55,90.57,42500.0,47.9275,47.9327,47.8482,47.8588,42500.0
2012-08-31 15:05:00,90.57,90.61,90.54,90.59,56400.0,47.8588,47.8799,47.8429,47.8693,56400.0
2012-08-31 15:10:00,90.6,90.61,90.55,90.55,61100.0,47.8746,47.8799,47.8482,47.8482,61100.0
2012-08-31 15:15:00,90.55,90.64,90.51,90.63,49300.0,47.8482,47.8957,47.8271,47.8905,49300.0
2012-08-31 15:20:00,90.62,90.66,90.57,90.57,47000.0,47.8852,47.9063,47.8588,47.8588,47000.0
2012-08-31 15:25:00,90.57,90.58,90.4,90.41,67400.0,47.8588,47.864,47.7689,47.7742,67400.0
2012-08-31 15:30:00,90.4,90.45,90.25,90.26,100500.0,47.7689,47.7953,47.6897,47.695,100500.0
2012-08-31 15:35:00,90.26,90.28,90.18,90.24,141300.0,47.695,47.7055,47.6527,47.6844,141300.0
2012-08-31 15:40:00,90.25,90.31,90.05,90.1,134900.0,47.6897,47.7214,47.584,47.6104,134900.0
2012-08-31 15:45:00,90.1,90.15,90.03,90.04,159100.0,47.6104,47.6368,47.5734,47.5787,159100.0
2012-08-31 15:50:00,90.03,90.19,90.03,90.04,211500.0,47.5734,47.658,47.5734,47.5787,211500.0
2012-08-31 15:55:00,90.04,90.08,89.51,89.53,898900.0,47.5787,47.5998,47.2986,47.3092,898900.0
2012-09-04 09:30:00,89.44,89.8,89.37,89.78,153700.0,47.2616,47.4519,47.2247,47.4413,153700.0
2012-09-04 09:35:00,89.77,89.89,89.43,89.6,68800.0,47.436,47.4994,47.2564,47.3462,68800.0
2012-09-04 09:40:00,89.61,89.8,89.45,89.72,83400.0,47.3515,47.4519,47.2669,47.4096,83400.0
2012-09-04 09:45:00,89.73,89.84,89.57,89.58,68500.0,47.4149,47.473,47.3303,47.3356,68500.0
2012-09-04 09:50:00,89.58,89.89,89.58,89.87,47900.0,47.3356,47.4994,47.3356,47.4889,47900.0
2012-09-04 09:55:00,89.87,89.88,89.73,89.84,65100.0,47.4889,47.4942,47.4149,47.473,65100.0
2012-09-04 10:00:00,89.83,89.93,89.76,89.78,64700.0,47.4677,47.5206,47.4307,47.4413,64700.0
2012-09-04 10:05:00,89.79,89.79,89.47,89.49,73100.0,47.4466,47.4466,47.2775,47.2881,73100.0
2012-09-04 10:10:00,89.49,89.64,89.49,89.57,76100.0,47.2881,47.3673,47.2881,47.3303,76100.0
2012-09-04 10:15:00,89.57,89.69,89.56,89.62,62300.0,47.3303,47.3938,47.3251,47.3568,62300.0
2012-09-04 10:20:00,89.62,89.65,89.54,89.54,56700.0,47.3568,47.3726,47.3145,47.3145,56700.0
2012-09-04 10:25:00,89.55,89.57,89.39,89.46,42000.0,47.3198,47.3303,47.2352,47.2722,42000.0
2012-09-04 10:30:00,89.45,89.45,89.33,89.34,42600.0,47.2669,47.2669,47.2035,47.2088,42600.0
2012-09-04 10:35:00,89.36,89.42,89.27,89.4,79700.0,47.2194,47.2511,47.1718,47.2405,79700.0
2012-09-04 10:40:00,89.4,89.4,89.32,89.36,67100.0,47.2405,47.2405,47.1982,47.2194,67100.0
2012-09-04 10:45:00,89.33,89.36,89.17,89.21,34300.0,47.2035,47.2194,47.119,47.1401,34300.0
2012-09-04 10:50:00,89.23,89.38,89.23,89.34,27200.0,47.1507,47.2299,47.1507,47.2088,27200.0
2012-09-04 10:55:00,89.36,89.41,89.26,89.41,41400.0,47.2194,47.2458,47.1665,47.2458,41400.0
2012-09-04 11:00:00,89.4,89.5,89.36,89.45,42400.0,47.2405,47.2934,47.2194,47.2669,42400.0
2012-09-04 11:05:00,89.45,89.45,89.32,89.37,48500.0,47.2669,47.2669,47.1982,47.2247,48500.0
2012-09-04 11:10:00,89.37,89.41,89.32,89.32,41400.0,47.2247,47.2458,47.1982,47.1982,41400.0
2012-09-04 11:15:00,89.33,89.43,89.33,89.4,66400.0,47.2035,47.2564,47.2035,47.2405,66400.0
2012-09-04 11:20:00,89.39,89.39,89.32,89.35,37300.0,47.2352,47.2352,47.1982,47.2141,37300.0
2012-09-04 11:25:00,89.35,89.37,89.31,89.33,23900.0,47.2141,47.2247,47.193,47.2035,23900.0
2012-09-04 11:30:00,89.33,89.34,89.21,89.24,41200.0,47.2035,47.2088,47.1401,47.156,41200.0
2012-09-04 11:35:00,89.23,89.33,89.22,89.3,43100.0,47.1507,47.2035,47.1454,47.1877,43100.0
2012-09-04 11:40:00,89.3,89.38,89.27,89.34,33700.0,47.1877,47.2299,47.1718,47.2088,33700.0
2012-09-04 11:45:00,89.35,89.47,89.35,89.46,30400.0,47.2141,47.2775,47.2141,47.2722,30400.0
2012-09-04 11:50:00,89.47,89.48,89.36,89.37,38700.0,47.2775,47.2828,47.2194,47.2247,38700.0
2012-09-04 11:55:00,89.38,89.5,89.38,89.49,24600.0,47.2299,47.2934,47.2299,47.2881,24600.0
2012-09-04 12:00:00,89.48,89.51,89.35,89.37,41100.0,47.2828,47.2986,47.2141,47.2247,41100.0
2012-09-04 12:05:00,89.36,89.42,89.33,89.4,31200.0,47.2194,47.2511,47.2035,47.2405,31200.0
2012-09-04 12:10:00,89.4,89.44,89.39,89.39,19600.0,47.2405,47.2616,47.2352,47.2352,19600.0
2012-09-04 12:15:00,89.39,89.41,89.38,89.4,26300.0,47.2352,47.2458,47.2299,47.2405,26300.0
2012-09-04 12:20:00,89.41,89.41,89.36,89.37,43400.0,47.2458,47.2458,47.2194,47.2247,43400.0
2012-09-04 12:25:00,89.37,89.41,89.36,89.41,57200.0,47.2247,47.2458,47.2194,47.2458,57200.0
2012-09-04 12:30:00,89.4,89.43,89.39,89.42,28100.0,47.2405,47.2564,47.2352,47.2511,28100.0
2012-09-04 12:35:00,89.41,89.42,89.39,89.4,27500.0,47.2458,47.2511,47.2352,47.2405,27500.0
2012-09-04 12:40:00,89.4,89.43,89.4,89.43,23300.0,47.2405,47.2564,47.2405,47.2564,23300.0
2012-09-04 12:45:00,89.43,89.43,89.38,89.4,22100.0,47.2564,47.2564,47.2299,47.2405,22100.0
2012-09-04 12:50:00,89.4,89.44,89.37,89.38,29100.0,47.2405,47.2616,47.2247,47.2299,29100.0
2012-09-04 12:55:00,89.38,89.43,89.36,89.39,24900.0,47.2299,47.2564,47.2194,47.2352,24900.0
2012-09-04 13:00:00,89.38,89.47,89.38,89.45,23600.0,47.2299,47.2775,47.2299,47.2669,23600.0
2012-09-04 13:05:00,89.45,89.46,89.42,89.43,25500.0,47.2669,47.2722,47.2511,47.2564,25500.0
2012-09-04 13:10:00,89.44,89.44,89.38,89.41,21600.0,47.2616,47.2616,47.2299,47.2458,21600.0
2012-09-04 13:15:00,89.41,89.49,89.41,89.49,27700.0,47.2458,47.2881,47.2458,47.2881,27700.0
2012-09-04 13:20:00,89.49,89.5,89.47,89.5,27300.0,47.2881,47.2934,47.2775,47.2934,27300.0
2012-09-04 13:25:00,89.5,89.51,89.46,89.5,27300.0,47.2934,47.2986,47.2722,47.2934,27300.0
2012-09-04 13:30:00,89.5,89.59,89.5,89.51,32100.0,47.2934,47.3409,47.2934,47.2986,32100.0
2012-09-04 13:35:00,89.51,89.56,89.51,89.55,14600.0,47.2986,47.3251,47.2986,47.3198,14600.0
2012-09-04 13:40:00,89.55,89.59,89.55,89.59,22300.0,47.3198,47.3409,47.3198,47.3409,22300.0
2012-09-04 13:45:00,89.59,89.64,89.57,89.59,37900.0,47.3409,47.3673,47.3303,47.3409,37900.0
2012-09-04 13:50:00,89.59,89.6,89.48,89.52,39600.0,47.3409,47.3462,47.2828,47.3039,39600.0
2012-09-04 13:55:00,89.52,89.53,89.47,89.47,24900.0,47.3039,47.3092,47.2775,47.2775,24900.0
2012-09-04 14:00:00,89.47,89.53,89.47,89.5,26400.0,47.2775,47.3092,47.2775,47.2934,26400.0
2012-09-04 14:05:00,89.5,89.56,89.48,89.48,36200.0,47.2934,47.3251,47.2828,47.2828,36200.0
2012-09-04 14:10:00,89.49,89.52,89.49,89.52,22300.0,47.2881,47.3039,47.2881,47.3039,22300.0
2012-09-04 14:15:00,89.51,89.55,89.45,89.5,39500.0,47.2986,47.3198,47.2669,47.2934,39500.0
2012-09-04 14:20:00,89.5,89.57,89.48,89.52,28200.0,47.2934,47.3303,47.2828,47.3039,28200.0
2012-09-04 14:25:00,89.52,89.57,89.52,89.54,29600.0,47.3039,47.3303,47.3039,47.3145,29600.0
2012-09-04 14:30:00,89.54,89.59,89.52,89.59,29400.0,47.3145,47.3409,47.3039,47.3409,29400.0
2012-09-04 14:35:00,89.59,89.78,89.59,89.72,78200.0,47.3409,47.4413,47.3409,47.4096,78200.0
2012-09-04 14:40:00,89.73,89.82,89.68,89.81,28900.0,47.4149,47.4624,47.3885,47.4572,28900.0
2012-09-04 14:45:00,89.81,89.81,89.76,89.78,34400.0,47.4572,47.4572,47.4307,47.4413,34400.0
2012-09-04 14:50:00,89.78,89.78,89.66,89.66,40200.0,47.4413,47.4413,47.3779,47.3779,40200.0
2012-09-04 14:55:00,89.66,89.78,89.66,89.68,34100.0,47.3779,47.4413,47.3779,47.3885,34100.0
2012-09-04 15:00:00,89.67,89.74,89.63,89.73,31700.0,47.3832,47.4202,47.362,47.4149,31700.0
2012-09-04 15:05:00,89.73,89.83,89.72,89.83,42300.0,47.4149,47.4677,47.4096,47.4677,42300.0
2012-09-04 15:10:00,89.83,89.87,89.82,89.86,32000.0,47.4677,47.4889,47.4624,47.4836,32000.0
2012-09-04 15:15:00,89.86,89.95,89.84,89.84,38500.0,47.4836,47.5311,47.473,47.473,38500.0
2012-09-04 15:20:00,89.84,89.91,89.84,89.87,35900.0,47.473,47.51,47.473,47.4889,35900.0
2012-09-04 15:25:00,89.86,89.86,89.77,89.85,37900.0,47.4836,47.4836,47.436,47.4783,37900.0
2012-09-04 15:30:00,89.84,89.86,89.7,89.72,51500.0,47.473,47.4836,47.399,47.4096,51500.0
2012-09-04 15:35:00,89.72,89.74,89.63,89.69,53800.0,47.4096,47.4202,47.362,47.3938,53800.0
2012-09-04 15:40:00,89.69,89.77,89.68,89.69,55200.0,47.3938,47.436,47.3885,47.3938,55200.0
2012-09-04 15:45:00,89.69,89.75,89.63,89.73,66700.0,47.3938,47.4255,47.362,47.4149,66700.0
2012-09-04 15:50:00,89.73,89.74,89.64,89.64,87000.0,47.4149,47.4202,47.3673,47.3673,87000.0
2012-09-04 15:55:00,89.65,89.65,89.57,89.64,158600.0,47.3726,47.3726,47.3303,47.3673,158600.0
2012-09-05 09:30:00,89.52,89.88,89.5,89.83,94400.0,47.3039,47.4942,47.2934,47.4677,94400.0
2012-09-05 09:35:00,89.85,89.85,89.65,89.67,43500.0,47.4783,47.4783,47.3726,47.3832,43500.0
2012-09-05 09:40:00,89.65,89.67,89.5,89.5,79600.0,47.3726,47.3832,47.2934,47.2934,79600.0
2012-09-05 09:45:00,89.51,89.59,89.5,89.53,49900.0,47.2986,47.3409,47.2934,47.3092,49900.0
2012-09-05 09:50:00,89.53,89.53,89.47,89.48,42600.0,47.3092,47.3092,47.2775,47.2828,42600.0
2012-09-05 09:55:00,89.48,89.49,89.25,89.26,46300.0,47.2828,47.2881,47.1612,47.1665,46300.0
2012-09-05 10:00:00,89.27,89.45,89.24,89.36,58500.0,47.1718,47.2669,47.156,47.2194,58500.0
2012-09-05 10:05:00,89.37,89.38,89.28,89.29,35900.0,47.2247,47.2299,47.1771,47.1824,35900.0
2012-09-05 10:10:00,89.3,89.43,89.26,89.36,64200.0,47.1877,47.2564,47.1665,47.2194,64200.0
2012-09-05 10:15:00,89.37,89.6,89.29,89.3,91700.0,47.2247,47.3462,47.1824,47.1877,91700.0
2012-09-05 10:20:00,89.3,89.36,89.22,89.27,44200.0,47.1877,47.2194,47.1454,47.1718,44200.0
2012-09-05 10:25:00,89.29,89.52,89.28,89.5,39800.0,47.1824,47.3039,47.1771,47.2934,39800.0
2012-09-05 10:30:00,89.52,89.62,89.48,89.5,31200.0,47.3039,47.3568,47.2828,47.2934,31200.0
2012-09-05 10:35:00,89.51,89.68,89.47,89.68,63700.0,47.2986,47.3885,47.2775,47.3885,63700.0
2012-09-05 10:40:00,89.69,89.69,89.57,89.6,43900.0,47.3938,47.3938,47.3303,47.3462,43900.0
2012-09-05 10:45:00,89.59,89.59,89.46,89.49,23500.0,47.3409,47.3409,47.2722,47.2881,23500.0
2012-09-05 10:50:00,89.49,89.59,89.48,89.56,33400.0,47.2881,47.3409,47.2828,47.3251,33400.0
2012-09-05 10:55:00,89.56,89.59,89.4,89.45,40600.0,47.3251,47.3409,47.2405,47.2669,40600.0
2012-09-05 11:00:00,89.46,89.58,89.42,89.57,28000.0,47.2722,47.3356,47.2511,47.3303,28000.0
2012-09-05 11:05:00,89.56,89.58,89.41,89.41,15300.0,47.3251,47.3356,47.2458,47.2458,15300.0
2012-09-05 11:10:00,89.42,89.48,89.4,89.43,26200.0,47.2511,47.2828,47.2405,47.2564,26200.0
2012-09-05 11:15:00,89.45,89.45,89.35,89.39,28400.0,47.2669,47.2669,47.2141,47.2352,28400.0
2012-09-05 11:20:00,89.4,89.44,89.32,89.34,27000.0,47.2405,47.2616,47.1982,47.2088,27000.0
2012-09-05 11:25:00,89.34,89.44,89.31,89.44,22400.0,47.2088,47.2616,47.193,47.2616,22400.0
2012-09-05 11:30:00,89.43,89.5,89.42,89.46,19400.0,47.2564,47.2934,47.2511,47.2722,19400.0
2012-09-05 11:35:00,89.46,89.53,89.45,89.51,16300.0,47.2722,47.3092,47.2669,47.2986,16300.0
2012-09-05 11:40:00,89.51,89.54,89.51,89.51,10100.0,47.2986,47.3145,47.2986,47.2986,10100.0
2012-09-05 11:45:00,89.51,89.53,89.47,89.47,18000.0,47.2986,47.3092,47.2775,47.2775,18000.0
2012-09-05 11:50:00,89.48,89.48,89.43,89.44,16000.0,47.2828,47.2828,47.2564,47.2616,16000.0
2012-09-05 11:55:00,89.44,89.48,89.39,89.45,25500.0,47.2616,47.2828,47.2352,47.2669,25500.0
2012-09-05 12:00:00,89.44,89.47,89.44,89.46,14000.0,47.2616,47.2775,47.2616,47.2722,14000.0
2012-09-05 12:05:00,89.46,89.46,89.36,89.37,29900.0,47.2722,47.2722,47.2194,47.2247,29900.0
2012-09-05 12:10:00,89.37,89.44,89.37,89.44,23100.0,47.2247,47.2616,47.2247,47.2616,23100.0
2012-09-05 12:15:00,89.44,89.48,89.41,89.45,30500.0,47.2616,47.2828,47.2458,47.2669,30500.0
2012-09-05 12:20:00,89.43,89.44,89.31,89.31,27300.0,47.2564,47.2616,47.193,47.193,27300.0
2012-09-05 12:25:00,89.32,89.34,89.32,89.33,10800.0,47.1982,47.2088,47.1982,47.2035,10800.0
2012-09-05 12:30:00,89.33,89.34,89.33,89.33,10900.0,47.2035,47.2088,47.2035,47.2035,10900.0
2012-09-05 12:35:00,89.33,89.34,89.28,89.28,22800.0,47.2035,47.2088,47.1771,47.1771,22800.0
2012-09-05 12:40:00,89.29,89.29,89.22,89.23,19000.0,47.1824,47.1824,47.1454,47.1507,19000.0
2012-09-05 12:45:00,89.22,89.24,89.2,89.23,24700.0,47.1454,47.156,47.1348,47.1507,24700.0
2012-09-05 12:50:00,89.23,89.27,89.21,89.26,20800.0,47.1507,47.1718,47.1401,47.1665,20800.0
2012-09-05 12:55:00,89.25,89.26,89.22,89.22,24000.0,47.1612,47.1665,47.1454,47.1454,24000.0
2012-09-05 13:00:00,89.22,89.26,89.21,89.24,25900.0,47.1454,47.1665,47.1401,47.156,25900.0
2012-09-05 13:05:00,89.24,89.25,89.2,89.21,45300.0,47.156,47.1612,47.1348,47.1401,45300.0
2012-09-05 13:10:00,89.21,89.22,89.19,89.19,22700.0,47.1401,47.1454,47.1295,47.1295,22700.0
2012-09-05 13:15:00,89.2,89.23,89.19,89.23,32800.0,47.1348,47.1507,47.1295,47.1507,32800.0
2012-09-05 13:20:00,89.22,89.22,89.2,89.2,8300.0,47.1454,47.1454,47.1348,47.1348,8300.0
2012-09-05 13:25:00,89.21,89.21,89.15,89.15,26000.0,47.1401,47.1401,47.1084,47.1084,26000.0
2012-09-05 13:30:00,89.16,89.16,89.04,89.04,45200.0,47.1137,47.1137,47.0503,47.0503,45200.0
2012-09-05 13:35:00,89.04,89.1,89.04,89.08,32400.0,47.0503,47.082,47.0503,47.0714,32400.0
2012-09-05 13:40:00,89.08,89.14,89.08,89.11,33400.0,47.0714,47.1031,47.0714,47.0873,33400.0
2012-09-05 13:45:00,89.11,89.12,89.03,89.06,61900.0,47.0873,47.0926,47.045,47.0608,61900.0
2012-09-05 13:50:00,89.06,89.09,89.04,89.08,28000.0,47.0608,47.0767,47.0503,47.0714,28000.0
2012-09-05 13:55:00,89.07,89.13,89.04,89.08,34200.0,47.0661,47.0978,47.0503,47.0714,34200.0
2012-09-05 14:00:00,89.09,89.14,89.08,89.14,27600.0,47.0767,47.1031,47.0714,47.1031,27600.0
2012-09-05 14:05:00,89.14,89.14,89.05,89.08,27200.0,47.1031,47.1031,47.0556,47.0714,27200.0
2012-09-05 14:10:00,89.08,89.08,89.0,89.04,42700.0,47.0714,47.0714,47.0291,47.0503,42700.0
2012-09-05 14:15:00,89.04,89.06,89.02,89.02,33100.0,47.0503,47.0608,47.0397,47.0397,33100.0
2012-09-05 14:20:00,89.04,89.1,89.04,89.09,30700.0,47.0503,47.082,47.0503,47.0767,30700.0
2012-09-05 14:25:00,89.09,89.1,89.06,89.07,23900.0,47.0767,47.082,47.0608,47.0661,23900.0
2012-09-05 14:30:00,89.06,89.06,89.02,89.04,37800.0,47.0608,47.0608,47.0397,47.0503,37800.0
2012-09-05 14:35:00,89.03,89.22,89.03,89.2,41500.0,47.045,47.1454,47.045,47.1348,41500.0
2012-09-05 14:40:00,89.19,89.2,89.09,89.12,27100.0,47.1295,47.1348,47.0767,47.0926,27100.0
2012-09-05 14:45:00,89.11,89.17,89.11,89.15,33600.0,47.0873,47.119,47.0873,47.1084,33600.0
2012-09-05 14:50:00,89.16,89.27,89.16,89.27,23500.0,47.1137,47.1718,47.1137,47.1718,23500.0
2012-09-05 14:55:00,89.27,89.28,89.18,89.18,30300.0,47.1718,47.1771,47.1243,47.1243,30300.0
2012-09-05 15:00:00,89.17,89.17,89.12,89.12,38800.0,47.119,47.119,47.0926,47.0926,38800.0
2012-09-05 15:05:00,89.12,89.12,89.03,89.08,58000.0,47.0926,47.0926,47.045,47.0714,58000.0
2012-09-05 15:10:00,89.09,89.1,89.04,89.06,28700.0,47.0767,47.082,47.0503,47.0608,28700.0
2012-09-05 15:15:00,89.06,89.09,89.01,89.08,66700.0,47.0608,47.0767,47.0344,47.0714,66700.0
2012-09-05 15:20:00,89.09,89.14,89.07,89.11,46300.0,47.0767,47.1031,47.0661,47.0873,46300.0
2012-09-05 15:25:00,89.11,89.13,89.08,89.09,47200.0,47.0873,47.0978,47.0714,47.0767,47200.0
2012-09-05 15:30:00,89.08,89.15,89.07,89.14,68100.0,47.0714,47.1084,47.0661,47.1031,68100.0
2012-09-05 15:35:00,89.15,89.15,89.05,89.06,92900.0,47.1084,47.1084,47.0556,47.0608,92900.0
2012-09-05 15:40:00,89.05,89.11,89.02,89.04,90300.0,47.0556,47.0873,47.0397,47.0503,90300.0
2012-09-05 15:45:00,89.04,89.06,89.0,89.04,123300.0,47.0503,47.0608,47.0291,47.0503,123300.0
2012-09-05 15:50:00,89.04,89.07,89.01,89.02,73100.0,47.0503,47.0661,47.0344,47.0397,73100.0
2012-09-05 15:55:00,89.02,89.1,89.0,89.07,227500.0,47.0397,47.082,47.0291,47.0661,227500.0
2012-09-06 09:30:00,89.11,89.81,89.11,89.69,101900.0,47.0873,47.4572,47.0873,47.3938,101900.0
2012-09-06 09:35:00,89.69,90.0,89.68,89.97,87600.0,47.3938,47.5576,47.3885,47.5417,87600.0
2012-09-06 09:40:00,89.98,90.0,89.71,89.75,94000.0,47.547,47.5576,47.4043,47.4255,94000.0
2012-09-06 09:45:00,89.75,89.96,89.73,89.94,72700.0,47.4255,47.5364,47.4149,47.5259,72700.0
2012-09-06 09:50:00,89.94,89.97,89.86,89.89,117900.0,47.5259,47.5417,47.4836,47.4994,117900.0
2012-09-06 09:55:00,89.89,90.0,89.77,89.77,66500.0,47.4994,47.5576,47.436,47.436,66500.0
2012-09-06 10:00:00,89.78,90.01,89.78,89.89,84900.0,47.4413,47.5628,47.4413,47.4994,84900.0
2012-09-06 10:05:00,89.9,89.93,89.67,89.72,67600.0,47.5047,47.5206,47.3832,47.4096,67600.0
2012-09-06 10:10:00,89.72,89.87,89.68,89.73,38100.0,47.4096,47.4889,47.3885,47.4149,38100.0
2012-09-06 10:15:00,89.73,89.8,89.67,89.72,42600.0,47.4149,47.4519,47.3832,47.4096,42600.0
2012-09-06 10:20:00,89.72,89.72,89.52,89.62,50100.0,47.4096,47.4096,47.3039,47.3568,50100.0
2012-09-06 10:25:00,89.61,89.62,89.48,89.49,59000.0,47.3515,47.3568,47.2828,47.2881,59000.0
2012-09-06 10:30:00,89.48,89.69,89.48,89.68,30500.0,47.2828,47.3938,47.2828,47.3885,30500.0
2012-09-06 10:35:00,89.7,90.06,89.69,90.04,60500.0,47.399,47.5893,47.3938,47.5787,60500.0
2012-09-06 10:40:00,90.02,90.03,89.88,89.99,35100.0,47.5681,47.5734,47.4942,47.5523,35100.0
2012-09-06 10:45:00,89.98,89.98,89.87,89.92,39000.0,47.547,47.547,47.4889,47.5153,39000.0
2012-09-06 10:50:00,89.93,89.98,89.86,89.92,18200.0,47.5206,47.547,47.4836,47.5153,18200.0
2012-09-06 10:55:00,89.92,90.01,89.88,89.98,57500.0,47.5153,47.5628,47.4942,47.547,57500.0
2012-09-06 11:00:00,89.98,90.1,89.94,89.94,45200.0,47.547,47.6104,47.5259,47.5259,45200.0
2012-09-06 11:05:00,89.93,90.09,89.91,90.07,52000.0,47.5206,47.6051,47.51,47.5946,52000.0
2012-09-06 11:10:00,90.07,90.1,90.01,90.04,56800.0,47.5946,47.6104,47.5628,47.5787,56800.0
2012-09-06 11:15:00,90.04,90.08,90.0,90.03,43100.0,47.5787,47.5998,47.5576,47.5734,43100.0
2012-09-06 11:20:00,90.03,90.03,89.79,89.81,65900.0,47.5734,47.5734,47.4466,47.4572,65900.0
2012-09-06 11:25:00,89.81,89.81,89.6,89.64,81900.0,47.4572,47.4572,47.3462,47.3673,81900.0
2012-09-06 11:30:00,89.63,89.7,89.62,89.68,53700.0,47.362,47.399,47.3568,47.3885,53700.0
2012-09-06 11:35:00,89.68,89.69,89.64,89.67,39200.0,47.3885,47.3938,47.3673,47.3832,39200.0
2012-09-06 11:40:00,89.66,89.67,89.44,89.45,37900.0,47.3779,47.3832,47.2616,47.2669,37900.0
2012-09-06 11:45:00,89.46,89.48,89.34,89.39,55600.0,47.2722,47.2828,47.2088,47.2352,55600.0
2012-09-06 11:50:00,89.41,89.44,89.36,89.4,40700.0,47.2458,47.2616,47.2194,47.2405,40700.0
2012-09-06 11:55:00,89.4,89.54,89.39,89.42,53300.0,47.2405,47.3145,47.2352,47.2511,53300.0
2012-09-06 12:00:00,89.41,89.47,89.35,89.44,66300.0,47.2458,47.2775,47.2141,47.2616,66300.0
2012-09-06 12:05:00,89.44,89.48,89.41,89.42,73700.0,47.2616,47.2828,47.2458,47.2511,73700.0
2012-09-06 12:10:00,89.42,89.49,89.42,89.48,29400.0,47.2511,47.2881,47.2511,47.2828,29400.0
2012-09-06 12:15:00,89.48,89.52,89.41,89.43,64500.0,47.2828,47.3039,47.2458,47.2564,64500.0
2012-09-06 12:20:00,89.44,89.46,89.28,89.31,32000.0,47.2616,47.2722,47.1771,47.193,32000.0
2012-09-06 12:25:00,89.29,89.37,89.27,89.37,31400.0,47.1824,47.2247,47.1718,47.2247,31400.0
2012-09-06 12:30:00,89.36,89.39,89.33,89.37,37200.0,47.2194,47.2352,47.2035,47.2247,37200.0
2012-09-06 12:35:00,89.38,89.47,89.38,89.47,67600.0,47.2299,47.2775,47.2299,47.2775,67600.0
2012-09-06 12:40:00,89.47,89.47,89.39,89.39,50300.0,47.2775,47.2775,47.2352,47.2352,50300.0
2012-09-06 12:45:00,89.4,89.42,89.31,89.33,29500.0,47.2405,47.2511,47.193,47.2035,29500.0
2012-09-06 12:50:00,89.32,89.38,89.27,89.36,60000.0,47.1982,47.2299,47.1718,47.2194,60000.0
2012-09-06 12:55:00,89.36,89.45,89.36,89.39,60100.0,47.2194,47.2669,47.2194,47.2352,60100.0
2012-09-06 13:00:00,89.38,89.41,89.16,89.17,243500.0,47.2299,47.2458,47.1137,47.119,243500.0
2012-09-06 13:05:00,89.17,89.18,89.13,89.17,22100.0,47.119,47.1243,47.0978,47.119,22100.0
2012-09-06 13:10:00,89.17,89.22,89.09,89.11,48000.0,47.119,47.1454,47.0767,47.0873,48000.0
2012-09-06 13:15:00,89.11,89.11,89.03,89.03,25600.0,47.0873,47.0873,47.045,47.045,25600.0
2012-09-06 13:20:00,89.03,89.14,89.03,89.14,30700.0,47.045,47.1031,47.045,47.1031,30700.0
2012-09-06 13:25:00,89.14,89.14,89.01,89.05,65100.0,47.1031,47.1031,47.0344,47.0556,65100.0
2012-09-06 13:30:00,89.04,89.08,89.03,89.07,29900.0,47.0503,47.0714,47.045,47.0661,29900.0
2012-09-06 13:35:00,89.08,89.1,89.06,89.08,35600.0,47.0714,47.082,47.0608,47.0714,35600.0
2012-09-06 13:40:00,89.09,89.14,89.09,89.09,52100.0,47.0767,47.1031,47.0767,47.0767,52100.0
2012-09-06 13:45:00,89.08,89.08,89.0,89.0,57400.0,47.0714,47.0714,47.0291,47.0291,57400.0
2012-09-06 13:50:00,89.01,89.04,89.0,89.01,39200.0,47.0344,47.0503,47.0291,47.0344,39200.0
2012-09-06 13:55:00,89.01,89.07,89.0,89.06,45200.0,47.0344,47.0661,47.0291,47.0608,45200.0
2012-09-06 14:00:00,89.07,89.12,89.03,89.09,41300.0,47.0661,47.0926,47.045,47.0767,41300.0
2012-09-06 14:05:00,89.09,89.09,89.04,89.08,50800.0,47.0767,47.0767,47.0503,47.0714,50800.0
2012-09-06 14:10:00,89.07,89.08,89.01,89.03,74100.0,47.0661,47.0714,47.0344,47.045,74100.0
2012-09-06 14:15:00,89.02,89.08,89.01,89.08,50600.0,47.0397,47.0714,47.0344,47.0714,50600.0
2012-09-06 14:20:00,89.08,89.11,89.03,89.1,44400.0,47.0714,47.0873,47.045,47.082,44400.0
2012-09-06 14:25:00,89.1,89.13,89.05,89.07,38700.0,47.082,47.0978,47.0556,47.0661,38700.0
2012-09-06 14:30:00,89.07,89.15,89.03,89.08,47500.0,47.0661,47.1084,47.045,47.0714,47500.0
2012-09-06 14:35:00,89.07,89.11,89.04,89.09,50400.0,47.0661,47.0873,47.0503,47.0767,50400.0
2012-09-06 14:40:00,89.09,89.13,89.04,89.12,47900.0,47.0767,47.0978,47.0503,47.0926,47900.0
2012-09-06 14:45:00,89.11,89.16,89.03,89.16,51300.0,47.0873,47.1137,47.045,47.1137,51300.0
2012-09-06 14:50:00,89.15,89.2,89.14,89.19,32500.0,47.1084,47.1348,47.1031,47.1295,32500.0
2012-09-06 14:55:00,89.19,89.23,89.15,89.16,52700.0,47.1295,47.1507,47.1084,47.1137,52700.0
2012-09-06 15:00:00,89.16,89.22,89.16,89.18,47800.0,47.1137,47.1454,47.1137,47.1243,47800.0
2012-09-06 15:05:00,89.17,89.21,89.12,89.13,35400.0,47.119,47.1401,47.0926,47.0978,35400.0
2012-09-06 15:10:00,89.12,89.13,89.05,89.09,57600.0,47.0926,47.0978,47.0556,47.0767,57600.0
2012-09-06 15:15:00,89.08,89.15,89.07,89.12,49500.0,47.0714,47.1084,47.0661,47.0926,49500.0
2012-09-06 15:20:00,89.12,89.19,89.1,89.13,61500.0,47.0926,47.1295,47.082,47.0978,61500.0
2012-09-06 15:25:00,89.13,89.17,89.08,89.09,55400.0,47.0978,47.119,47.0714,47.0767,55400.0
2012-09-06 15:30:00,89.09,89.2,89.07,89.18,108100.0,47.0767,47.1348,47.0661,47.1243,108100.0
2012-09-06 15:35:00,89.19,89.33,89.19,89.27,83700.0,47.1295,47.2035,47.1295,47.1718,83700.0
2012-09-06 15:40:00,89.27,89.34,89.24,89.31,89100.0,47.1718,47.2088,47.156,47.193,89100.0
2012-09-06 15:45:00,89.32,89.43,89.26,89.4,112400.0,47.1982,47.2564,47.1665,47.2405,112400.0
2012-09-06 15:50:00,89.41,89.43,89.31,89.34,147800.0,47.2458,47.2564,47.193,47.2088,147800.0
2012-09-06 15:55:00,89.35,89.49,89.33,89.46,205100.0,47.2141,47.2881,47.2035,47.2722,205100.0
2012-09-07 09:30:00,89.13,89.57,89.11,89.16,107600.0,47.0978,47.3303,47.0873,47.1137,107600.0
2012-09-07 09:35:00,89.13,89.82,89.13,89.74,92400.0,47.0978,47.4624,47.0978,47.4202,92400.0
2012-09-07 09:40:00,89.73,89.88,89.6,89.62,55600.0,47.4149,47.4942,47.3462,47.3568,55600.0
2012-09-07 09:45:00,89.62,89.79,89.51,89.54,63300.0,47.3568,47.4466,47.2986,47.3145,63300.0
2012-09-07 09:50:00,89.55,89.55,89.4,89.48,81500.0,47.3198,47.3198,47.2405,47.2828,81500.0
2012-09-07 09:55:00,89.47,89.5,89.34,89.4,82600.0,47.2775,47.2934,47.2088,47.2405,82600.0
2012-09-07 10:00:00,89.39,89.43,89.25,89.28,42600.0,47.2352,47.2564,47.1612,47.1771,42600.0
2012-09-07 10:05:00,89.29,89.32,89.22,89.23,34600.0,47.1824,47.1982,47.1454,47.1507,34600.0
2012-09-07 10:10:00,89.21,89.32,89.2,89.22,78200.0,47.1401,47.1982,47.1348,47.1454,78200.0
2012-09-07 10:15:00,89.22,89.27,89.13,89.24,37000.0,47.1454,47.1718,47.0978,47.156,37000.0
2012-09-07 10:20:00,89.24,89.29,89.19,89.21,45800.0,47.156,47.1824,47.1295,47.1401,45800.0
2012-09-07 10:25:00,89.21,89.25,89.11,89.18,40300.0,47.1401,47.1612,47.0873,47.1243,40300.0
2012-09-07 10:30:00,89.17,89.18,89.1,89.1,62700.0,47.119,47.1243,47.082,47.082,62700.0
2012-09-07 10:35:00,89.1,89.17,89.1,89.16,54200.0,47.082,47.119,47.082,47.1137,54200.0
2012-09-07 10:40:00,89.16,89.17,89.11,89.11,38500.0,47.1137,47.119,47.0873,47.0873,38500.0
2012-09-07 10:45:00,89.11,89.14,89.04,89.07,55700.0,47.0873,47.1031,47.0503,47.0661,55700.0
2012-09-07 10:50:00,89.04,89.13,89.04,89.07,36800.0,47.0503,47.0978,47.0503,47.0661,36800.0
2012-09-07 10:55:00,89.08,89.11,89.01,89.02,36000.0,47.0714,47.0873,47.0344,47.0397,36000.0
2012-09-07 11:00:00,89.02,89.04,88.94,88.95,74500.0,47.0397,47.0503,46.9974,47.0027,74500.0
2012-09-07 11:05:00,88.95,88.99,88.91,88.97,39300.0,47.0027,47.0239,46.9816,47.0133,39300.0
2012-09-07 11:10:00,88.95,88.98,88.79,88.86,34200.0,47.0027,47.0186,46.9182,46.9552,34200.0
2012-09-07 11:15:00,88.87,88.88,88.81,88.84,24500.0,46.9605,46.9657,46.9287,46.9446,24500.0
2012-09-07 11:20:00,88.85,88.97,88.85,88.93,21300.0,46.9499,47.0133,46.9499,46.9922,21300.0
2012-09-07 11:25:00,88.93,88.94,88.83,88.93,37200.0,46.9922,46.9974,46.9393,46.9922,37200.0
2012-09-07 11:30:00,88.94,88.99,88.93,88.96,56800.0,46.9974,47.0239,46.9922,47.008,56800.0
2012-09-07 11:35:00,88.95,89.06,88.93,89.02,37900.0,47.0027,47.0608,46.9922,47.0397,37900.0
2012-09-07 11:40:00,89.04,89.11,89.01,89.02,32800.0,47.0503,47.0873,47.0344,47.0397,32800.0
2012-09-07 11:45:00,89.03,89.07,89.01,89.01,69500.0,47.045,47.0661,47.0344,47.0344,69500.0
2012-09-07 11:50:00,89.01,89.1,89.0,89.07,39700.0,47.0344,47.082,47.0291,47.0661,39700.0
2012-09-07 11:55:00,89.06,89.1,89.03,89.03,75000.0,47.0608,47.082,47.045,47.045,75000.0
2012-09-07 12:00:00,89.03,89.15,89.03,89.15,46000.0,47.045,47.1084,47.045,47.1084,46000.0
2012-09-07 12:05:00,89.14,89.15,89.01,89.03,72300.0,47.1031,47.1084,47.0344,47.045,72300.0
2012-09-07 12:10:00,89.04,89.05,88.98,89.0,49400.0,47.0503,47.0556,47.0186,47.0291,49400.0
2012-09-07 12:15:00,89.01,89.08,89.0,89.04,34600.0,47.0344,47.0714,47.0291,47.0503,34600.0
2012-09-07 12:20:00,89.04,89.06,88.99,89.02,36500.0,47.0503,47.0608,47.0239,47.0397,36500.0
2012-09-07 12:25:00,89.03,89.06,89.0,89.03,46300.0,47.045,47.0608,47.0291,47.045,46300.0
2012-09-07 12:30:00,89.01,89.05,88.96,88.97,28800.0,47.0344,47.0556,47.008,47.0133,28800.0
2012-09-07 12:35:00,88.98,89.01,88.97,89.0,24800.0,47.0186,47.0344,47.0133,47.0291,24800.0
2012-09-07 12:40:00,88.98,89.01,88.97,88.98,23000.0,47.0186,47.0344,47.0133,47.0186,23000.0
2012-09-07 12:45:00,88.98,89.01,88.95,88.95,33100.0,47.0186,47.0344,47.0027,47.0027,33100.0
2012-09-07 12:50:00,88.96,89.01,88.95,88.97,19400.0,47.008,47.0344,47.0027,47.0133,19400.0
2012-09-07 12:55:00,88.97,89.03,88.96,89.03,37900.0,47.0133,47.045,47.008,47.045,37900.0
2012-09-07 13:00:00,89.02,89.03,88.97,89.0,21600.0,47.0397,47.045,47.0133,47.0291,21600.0
2012-09-07 13:05:00,89.0,89.03,88.97,89.02,16400.0,47.0291,47.045,47.0133,47.0397,16400.0
2012-09-07 13:10:00,89.02,89.06,88.99,89.06,22500.0,47.0397,47.0608,47.0239,47.0608,22500.0
2012-09-07 13:15:00,89.05,89.05,88.89,88.94,149300.0,47.0556,47.0556,46.971,46.9974,149300.0
2012-09-07 13:20:00,88.94,88.97,88.88,88.89,36500.0,46.9974,47.0133,46.9657,46.971,36500.0
2012-09-07 13:25:00,88.89,88.97,88.89,88.96,23700.0,46.971,47.0133,46.971,47.008,23700.0
2012-09-07 13:30:00,88.97,89.01,88.92,89.01,44500.0,47.0133,47.0344,46.9869,47.0344,44500.0
2012-09-07 13:35:00,89.01,89.02,88.97,89.0,41300.0,47.0344,47.0397,47.0133,47.0291,41300.0
2012-09-07 13:40:00,89.01,89.02,88.98,89.0,36000.0,47.0344,47.0397,47.0186,47.0291,36000.0
2012-09-07 13:45:00,89.01,89.01,88.94,88.94,17300.0,47.0344,47.0344,46.9974,46.9974,17300.0
2012-09-07 13:50:00,88.95,88.95,88.91,88.92,25000.0,47.0027,47.0027,46.9816,46.9869,25000.0
2012-09-07 13:55:00,88.93,88.93,88.89,88.91,53800.0,46.9922,46.9922,46.971,46.9816,53800.0
2012-09-07 14:00:00,88.9,88.92,88.88,88.9,32300.0,46.9763,46.9869,46.9657,46.9763,32300.0
2012-09-07 14:05:00,88.9,88.91,88.85,88.89,60800.0,46.9763,46.9816,46.9499,46.971,60800.0
2012-09-07 14:10:00,88.87,88.9,88.83,88.86,79300.0,46.9605,46.9763,46.9393,46.9552,79300.0
2012-09-07 14:15:00,88.86,88.97,88.86,88.97,34900.0,46.9552,47.0133,46.9552,47.0133,34900.0
2012-09-07 14:20:00,88.97,88.97,88.87,88.87,45900.0,47.0133,47.0133,46.9605,46.9605,45900.0
2012-09-07 14:25:00,88.88,88.9,88.85,88.85,34500.0,46.9657,46.9763,46.9499,46.9499,34500.0
2012-09-07 14:30:00,88.85,88.91,88.85,88.91,47000.0,46.9499,46.9816,46.9499,46.9816,47000.0
2012-09-07 14:35:00,88.9,88.91,88.85,88.88,44300.0,46.9763,46.9816,46.9499,46.9657,44300.0
2012-09-07 14:40:00,88.89,88.89,88.85,88.85,26900.0,46.971,46.971,46.9499,46.9499,26900.0
2012-09-07 14:45:00,88.84,88.92,88.84,88.89,66700.0,46.9446,46.9869,46.9446,46.971,66700.0
2012-09-07 14:50:00,88.89,88.89,88.84,88.88,32900.0,46.971,46.971,46.9446,46.9657,32900.0
2012-09-07 14:55:00,88.88,88.88,88.7,88.7,58700.0,46.9657,46.9657,46.8706,46.8706,58700.0
2012-09-07 15:00:00,88.7,88.78,88.67,88.78,44400.0,46.8706,46.9129,46.8548,46.9129,44400.0
2012-09-07 15:05:00,88.78,88.78,88.72,88.76,45400.0,46.9129,46.9129,46.8812,46.9023,45400.0
2012-09-07 15:10:00,88.76,88.77,88.72,88.76,43100.0,46.9023,46.9076,46.8812,46.9023,43100.0
2012-09-07 15:15:00,88.76,88.79,88.72,88.73,75900.0,46.9023,46.9182,46.8812,46.8865,75900.0
2012-09-07 15:20:00,88.74,88.75,88.68,88.73,69200.0,46.8918,46.897,46.8601,46.8865,69200.0
2012-09-07 15:25:00,88.73,88.75,88.7,88.74,40000.0,46.8865,46.897,46.8706,46.8918,40000.0
2012-09-07 15:30:00,88.74,88.81,88.73,88.73,36900.0,46.8918,46.9287,46.8865,46.8865,36900.0
2012-09-07 15:35:00,88.74,88.83,88.72,88.78,73500.0,46.8918,46.9393,46.8812,46.9129,73500.0
2012-09-07 15:40:00,88.77,88.83,88.75,88.77,80200.0,46.9076,46.9393,46.897,46.9076,80200.0
2012-09-07 15:45:00,88.78,88.86,88.76,88.77,107000.0,46.9129,46.9552,46.9023,46.9076,107000.0
2012-09-07 15:50:00,88.78,88.83,88.72,88.75,120700.0,46.9129,46.9393,46.8812,46.897,120700.0
2012-09-07 15:55:00,88.75,88.86,88.7,88.86,315600.0,46.897,46.9552,46.8706,46.9552,315600.0
2012-09-10 09:30:00,88.64,88.69,88.44,88.44,114200.0,46.8389,46.8653,46.7332,46.7332,114200.0
2012-09-10 09:35:00,88.44,88.54,88.3,88.32,56400.0,46.7332,46.7861,46.6593,46.6698,56400.0
2012-09-10 09:40:00,88.31,88.31,88.06,88.07,69300.0,46.6645,46.6645,46.5324,46.5377,69300.0
2012-09-10 09:45:00,88.07,88.1,87.97,88.0,97600.0,46.5377,46.5536,46.4849,46.5007,97600.0
2012-09-10 09:50:00,88.0,88.07,87.99,88.04,67100.0,46.5007,46.5377,46.4954,46.5219,67100.0
2012-09-10 09:55:00,88.04,88.1,88.02,88.04,64100.0,46.5219,46.5536,46.5113,46.5219,64100.0
2012-09-10 10:00:00,88.05,88.06,87.97,88.0,107000.0,46.5271,46.5324,46.4849,46.5007,107000.0
2012-09-10 10:05:00,87.99,88.04,87.97,88.02,122200.0,46.4954,46.5219,46.4849,46.5113,122200.0
2012-09-10 10:10:00,88.02,88.17,87.99,88.14,114100.0,46.5113,46.5906,46.4954,46.5747,114100.0
2012-09-10 10:15:00,88.15,88.17,88.09,88.17,59200.0,46.58,46.5906,46.5483,46.5906,59200.0
2012-09-10 10:20:00,88.17,88.25,88.15,88.23,74900.0,46.5906,46.6328,46.58,46.6223,74900.0
2012-09-10 10:25:00,88.24,88.27,88.22,88.25,50800.0,46.6275,46.6434,46.617,46.6328,50800.0
2012-09-10 10:30:00,88.25,88.25,88.21,88.23,67200.0,46.6328,46.6328,46.6117,46.6223,67200.0
2012-09-10 10:35:00,88.23,88.37,88.23,88.37,34500.0,46.6223,46.6962,46.6223,46.6962,34500.0
2012-09-10 10:40:00,88.38,88.53,88.38,88.43,51100.0,46.7015,46.7808,46.7015,46.7279,51100.0
2012-09-10 10:45:00,88.44,88.44,88.37,88.39,38700.0,46.7332,46.7332,46.6962,46.7068,38700.0
2012-09-10 10:50:00,88.39,88.56,88.39,88.54,64600.0,46.7068,46.7966,46.7068,46.7861,64600.0
2012-09-10 10:55:00,88.53,88.6,88.48,88.49,52800.0,46.7808,46.8178,46.7544,46.7597,52800.0
2012-09-10 11:00:00,88.48,88.54,88.44,88.52,47000.0,46.7544,46.7861,46.7332,46.7755,47000.0
2012-09-10 11:05:00,88.51,88.61,88.49,88.59,49400.0,46.7702,46.8231,46.7597,46.8125,49400.0
2012-09-10 11:10:00,88.6,88.63,88.56,88.6,61700.0,46.8178,46.8336,46.7966,46.8178,61700.0
2012-09-10 11:15:00,88.6,88.65,88.6,88.61,38300.0,46.8178,46.8442,46.8178,46.8231,38300.0
2012-09-10 11:20:00,88.6,88.64,88.57,88.62,36300.0,46.8178,46.8389,46.8019,46.8283,36300.0
2012-09-10 11:25:00,88.63,88.65,88.6,88.6,25700.0,46.8336,46.8442,46.8178,46.8178,25700.0
2012-09-10 11:30:00,88.61,88.66,88.6,88.66,31800.0,46.8231,46.8495,46.8178,46.8495,31800.0
2012-09-10 11:35:00,88.65,88.72,88.61,88.69,106500.0,46.8442,46.8812,46.8231,46.8653,106500.0
2012-09-10 11:40:00,88.69,88.69,88.64,88.67,31900.0,46.8653,46.8653,46.8389,46.8548,31900.0
2012-09-10 11:45:00,88.67,88.67,88.6,88.61,34100.0,46.8548,46.8548,46.8178,46.8231,34100.0
2012-09-10 11:50:00,88.6,88.61,88.57,88.58,44200.0,46.8178,46.8231,46.8019,46.8072,44200.0
2012-09-10 11:55:00,88.58,88.64,88.56,88.61,31600.0,46.8072,46.8389,46.7966,46.8231,31600.0
2012-09-10 12:00:00,88.59,88.65,88.59,88.64,17900.0,46.8125,46.8442,46.8125,46.8389,17900.0
2012-09-10 12:05:00,88.65,88.66,88.59,88.62,30200.0,46.8442,46.8495,46.8125,46.8283,30200.0
2012-09-10 12:10:00,88.61,88.66,88.59,88.66,21500.0,46.8231,46.8495,46.8125,46.8495,21500.0
2012-09-10 12:15:00,88.66,88.69,88.62,88.64,35700.0,46.8495,46.8653,46.8283,46.8389,35700.0
2012-09-10 12:20:00,88.65,88.66,88.61,88.65,23300.0,46.8442,46.8495,46.8231,46.8442,23300.0
2012-09-10 12:25:00,88.66,88.72,88.64,88.7,31800.0,46.8495,46.8812,46.8389,46.8706,31800.0
2012-09-10 12:30:00,88.7,88.78,88.69,88.73,50400.0,46.8706,46.9129,46.8653,46.8865,50400.0
2012-09-10 12:35:00,88.75,88.78,88.72,88.73,31000.0,46.897,46.9129,46.8812,46.8865,31000.0
2012-09-10 12:40:00,88.74,88.81,88.72,88.73,24700.0,46.8918,46.9287,46.8812,46.8865,24700.0
2012-09-10 12:45:00,88.73,88.74,88.67,88.7,25100.0,46.8865,46.8918,46.8548,46.8706,25100.0
2012-09-10 12:50:00,88.69,88.72,88.69,88.72,28900.0,46.8653,46.8812,46.8653,46.8812,28900.0
2012-09-10 12:55:00,88.72,88.75,88.64,88.67,48700.0,46.8812,46.897,46.8389,46.8548,48700.0
2012-09-10 13:00:00,88.67,88.75,88.67,88.73,24100.0,46.8548,46.897,46.8548,46.8865,24100.0
2012-09-10 13:05:00,88.75,88.77,88.73,88.75,36200.0,46.897,46.9076,46.8865,46.897,36200.0
2012-09-10 13:10:00,88.75,88.78,88.73,88.78,21400.0,46.897,46.9129,46.8865,46.9129,21400.0
2012-09-10 13:15:00,88.78,88.82,88.76,88.79,29800.0,46.9129,46.934,46.9023,46.9182,29800.0
2012-09-10 13:20:00,88.78,88.85,88.77,88.78,32100.0,46.9129,46.9499,46.9076,46.9129,32100.0
2012-09-10 13:25:00,88.79,88.81,88.75,88.76,23700.0,46.9182,46.9287,46.897,46.9023,23700.0
2012-09-10 13:30:00,88.76,88.79,88.75,88.79,25200.0,46.9023,46.9182,46.897,46.9182,25200.0
2012-09-10 13:35:00,88.8,88.83,88.66,88.68,55100.0,46.9235,46.9393,46.8495,46.8601,55100.0
2012-09-10 13:40:00,88.67,88.75,88.62,88.75,69800.0,46.8548,46.897,46.8283,46.897,69800.0
2012-09-10 13:45:00,88.74,88.8,88.73,88.79,28700.0,46.8918,46.9235,46.8865,46.9182,28700.0
2012-09-10 13:50:00,88.79,88.8,88.73,88.73,18200.0,46.9182,46.9235,46.8865,46.8865,18200.0
2012-09-10 13:55:00,88.74,88.74,88.63,88.65,32600.0,46.8918,46.8918,46.8336,46.8442,32600.0
2012-09-10 14:00:00,88.67,88.8,88.66,88.71,53800.0,46.8548,46.9235,46.8495,46.8759,53800.0
2012-09-10 14:05:00,88.71,88.74,88.65,88.69,46900.0,46.8759,46.8918,46.8442,46.8653,46900.0
2012-09-10 14:10:00,88.69,88.69,88.61,88.64,38700.0,46.8653,46.8653,46.8231,46.8389,38700.0
2012-09-10 14:15:00,88.64,88.64,88.6,88.61,32100.0,46.8389,46.8389,46.8178,46.8231,32100.0
2012-09-10 14:20:00,88.61,88.73,88.6,88.73,28200.0,46.8231,46.8865,46.8178,46.8865,28200.0
2012-09-10 14:25:00,88.73,88.73,88.68,88.69,33800.0,46.8865,46.8865,46.8601,46.8653,33800.0
2012-09-10 14:30:00,88.69,88.75,88.68,88.71,56000.0,46.8653,46.897,46.8601,46.8759,56000.0
2012-09-10 14:35:00,88.72,88.79,88.7,88.75,46700.0,46.8812,46.9182,46.8706,46.897,46700.0
2012-09-10 14:40:00,88.75,88.79,88.67,88.7,58700.0,46.897,46.9182,46.8548,46.8706,58700.0
2012-09-10 14:45:00,88.7,88.83,88.69,88.81,57800.0,46.8706,46.9393,46.8653,46.9287,57800.0
2012-09-10 14:50:00,88.81,88.82,88.65,88.67,47100.0,46.9287,46.934,46.8442,46.8548,47100.0
2012-09-10 14:55:00,88.69,88.8,88.68,88.75,34400.0,46.8653,46.9235,46.8601,46.897,34400.0
2012-09-10 15:00:00,88.76,88.84,88.76,88.83,57200.0,46.9023,46.9446,46.9023,46.9393,57200.0
2012-09-10 15:05:00,88.83,88.84,88.82,88.82,56500.0,46.9393,46.9446,46.934,46.934,56500.0
2012-09-10 15:10:00,88.82,88.83,88.74,88.82,67200.0,46.934,46.9393,46.8918,46.934,67200.0
2012-09-10 15:15:00,88.83,88.84,88.74,88.8,55900.0,46.9393,46.9446,46.8918,46.9235,55900.0
2012-09-10 15:20:00,88.81,88.84,88.77,88.83,52000.0,46.9287,46.9446,46.9076,46.9393,52000.0
2012-09-10 15:25:00,88.83,88.85,88.8,88.82,59100.0,46.9393,46.9499,46.9235,46.934,59100.0
2012-09-10 15:30:00,88.83,88.83,88.74,88.74,64300.0,46.9393,46.9393,46.8918,46.8918,64300.0
2012-09-10 15:35:00,88.74,88.75,88.62,88.65,74400.0,46.8918,46.897,46.8283,46.8442,74400.0
2012-09-10 15:40:00,88.66,88.69,88.53,88.57,100300.0,46.8495,46.8653,46.7808,46.8019,100300.0
2012-09-10 15:45:00,88.57,88.61,88.53,88.56,121500.0,46.8019,46.8231,46.7808,46.7966,121500.0
2012-09-10 15:50:00,88.56,88.63,88.56,88.63,103900.0,46.7966,46.8336,46.7966,46.8336,103900.0
2012-09-10 15:55:00,88.62,88.63,88.55,88.62,194400.0,46.8283,46.8336,46.7914,46.8283,194400.0
2012-09-11 09:30:00,88.71,88.9,88.55,88.73,99900.0,46.8759,46.9763,46.7914,46.8865,99900.0
2012-09-11 09:35:00,88.73,88.91,88.69,88.89,35000.0,46.8865,46.9816,46.8653,46.971,35000.0
2012-09-11 09:40:00,88.89,88.89,88.72,88.8,42300.0,46.971,46.971,46.8812,46.9235,42300.0
2012-09-11 09:45:00,88.79,88.88,88.73,88.88,29600.0,46.9182,46.9657,46.8865,46.9657,29600.0
2012-09-11 09:50:00,88.89,88.91,88.63,88.63,53300.0,46.971,46.9816,46.8336,46.8336,53300.0
2012-09-11 09:55:00,88.64,88.77,88.6,88.75,39500.0,46.8389,46.9076,46.8178,46.897,39500.0
2012-09-11 10:00:00,88.74,88.86,88.73,88.81,62100.0,46.8918,46.9552,46.8865,46.9287,62100.0
2012-09-11 10:05:00,88.81,88.85,88.76,88.78,40100.0,46.9287,46.9499,46.9023,46.9129,40100.0
2012-09-11 10:10:00,88.78,88.82,88.73,88.8,34100.0,46.9129,46.934,46.8865,46.9235,34100.0
2012-09-11 10:15:00,88.8,88.81,88.74,88.8,61200.0,46.9235,46.9287,46.8918,46.9235,61200.0
2012-09-11 10:20:00,88.8,88.81,88.79,88.8,37200.0,46.9235,46.9287,46.9182,46.9235,37200.0
2012-09-11 10:25:00,88.8,88.88,88.8,88.81,23800.0,46.9235,46.9657,46.9235,46.9287,23800.0
2012-09-11 10:30:00,88.81,89.0,88.8,88.97,59400.0,46.9287,47.0291,46.9235,47.0133,59400.0
2012-09-11 10:35:00,88.97,88.97,88.89,88.9,44500.0,47.0133,47.0133,46.971,46.9763,44500.0
2012-09-11 10:40:00,88.9,88.94,88.85,88.92,34900.0,46.9763,46.9974,46.9499,46.9869,34900.0
2012-09-11 10:45:00,88.92,89.0,88.85,88.98,63800.0,46.9869,47.0291,46.9499,47.0186,63800.0
2012-09-11 10:50:00,88.97,88.98,88.82,88.84,41700.0,47.0133,47.0186,46.934,46.9446,41700.0
2012-09-11 10:55:00,88.83,88.85,88.76,88.8,50100.0,46.9393,46.9499,46.9023,46.9235,50100.0
2012-09-11 11:00:00,88.78,88.85,88.78,88.84,33500.0,46.9129,46.9499,46.9129,46.9446,33500.0
2012-09-11 11:05:00,88.83,88.95,88.83,88.95,26900.0,46.9393,47.0027,46.9393,47.0027,26900.0
2012-09-11 11:10:00,88.95,88.99,88.94,88.98,19600.0,47.0027,47.0239,46.9974,47.0186,19600.0
2012-09-11 11:15:00,88.97,89.0,88.96,89.0,30900.0,47.0133,47.0291,47.008,47.0291,30900.0
2012-09-11 11:20:00,89.0,89.05,88.96,89.04,45500.0,47.0291,47.0556,47.008,47.0503,45500.0
2012-09-11 11:25:00,89.03,89.04,88.94,88.99,64200.0,47.045,47.0503,46.9974,47.0239,64200.0
2012-09-11 11:30:00,89.0,89.06,88.96,89.04,41400.0,47.0291,47.0608,47.008,47.0503,41400.0
2012-09-11 11:35:00,89.05,89.07,88.98,89.06,44300.0,47.0556,47.0661,47.0186,47.0608,44300.0
2012-09-11 11:40:00,89.06,89.06,88.99,88.99,44500.0,47.0608,47.0608,47.0239,47.0239,44500.0
2012-09-11 11:45:00,88.99,89.07,88.98,89.05,41100.0,47.0239,47.0661,47.0186,47.0556,41100.0
2012-09-11 11:50:00,89.03,89.05,88.99,89.02,33100.0,47.045,47.0556,47.0239,47.0397,33100.0
2012-09-11 11:55:00,89.03,89.04,88.97,89.0,62200.0,47.045,47.0503,47.0133,47.0291,62200.0
2012-09-11 12:00:00,89.0,89.01,88.97,89.01,31700.0,47.0291,47.0344,47.0133,47.0344,31700.0
2012-09-11 12:05:00,89.0,89.04,88.99,89.01,33300.0,47.0291,47.0503,47.0239,47.0344,33300.0
2012-09-11 12:10:00,89.02,89.04,88.98,89.03,31600.0,47.0397,47.0503,47.0186,47.045,31600.0
2012-09-11 12:15:00,89.01,89.03,88.95,88.97,36300.0,47.0344,47.045,47.0027,47.0133,36300.0
2012-09-11 12:20:00,88.97,89.0,88.95,88.97,47700.0,47.0133,47.0291,47.0027,47.0133,47700.0
2012-09-11 12:25:00,88.98,88.99,88.95,88.97,31500.0,47.0186,47.0239,47.0027,47.0133,31500.0
2012-09-11 12:30:00,88.96,88.99,88.93,88.94,28100.0,47.008,47.0239,46.9922,46.9974,28100.0
2012-09-11 12:35:00,88.94,88.95,88.9,88.92,25500.0,46.9974,47.0027,46.9763,46.9869,25500.0
2012-09-11 12:40:00,88.92,89.0,88.92,88.97,17800.0,46.9869,47.0291,46.9869,47.0133,17800.0
2012-09-11 12:45:00,88.97,88.99,88.95,88.96,29000.0,47.0133,47.0239,47.0027,47.008,29000.0
2012-09-11 12:50:00,88.96,88.97,88.9,88.92,37000.0,47.008,47.0133,46.9763,46.9869,37000.0
2012-09-11 12:55:00,88.9,88.95,88.89,88.91,49300.0,46.9763,47.0027,46.971,46.9816,49300.0
2012-09-11 13:00:00,88.91,88.93,88.87,88.9,35900.0,46.9816,46.9922,46.9605,46.9763,35900.0
2012-09-11 13:05:00,88.9,88.91,88.86,88.91,33600.0,46.9763,46.9816,46.9552,46.9816,33600.0
2012-09-11 13:10:00,88.9,88.91,88.84,88.87,36600.0,46.9763,46.9816,46.9446,46.9605,36600.0
2012-09-11 13:15:00,88.87,88.94,88.87,88.93,31300.0,46.9605,46.9974,46.9605,46.9922,31300.0
2012-09-11 13:20:00,88.93,88.93,88.9,88.92,16700.0,46.9922,46.9922,46.9763,46.9869,16700.0
2012-09-11 13:25:00,88.92,88.94,88.91,88.94,17800.0,46.9869,46.9974,46.9816,46.9974,17800.0
2012-09-11 13:30:00,88.92,88.94,88.89,88.91,45100.0,46.9869,46.9974,46.971,46.9816,45100.0
2012-09-11 13:35:00,88.92,88.98,88.9,88.98,25200.0,46.9869,47.0186,46.9763,47.0186,25200.0
2012-09-11 13:40:00,88.98,89.02,88.95,88.98,42200.0,47.0186,47.0397,47.0027,47.0186,42200.0
2012-09-11 13:45:00,88.99,89.01,88.98,89.0,24600.0,47.0239,47.0344,47.0186,47.0291,24600.0
2012-09-11 13:50:00,88.99,89.02,88.98,88.98,16000.0,47.0239,47.0397,47.0186,47.0186,16000.0
2012-09-11 13:55:00,88.99,88.99,88.96,88.96,13300.0,47.0239,47.0239,47.008,47.008,13300.0
2012-09-11 14:00:00,88.96,88.99,88.94,88.94,29100.0,47.008,47.0239,46.9974,46.9974,29100.0
2012-09-11 14:05:00,88.95,88.95,88.9,88.93,24500.0,47.0027,47.0027,46.9763,46.9922,24500.0
2012-09-11 14:10:00,88.94,88.95,88.85,88.86,37100.0,46.9974,47.0027,46.9499,46.9552,37100.0
2012-09-11 14:15:00,88.87,88.95,88.87,88.94,35200.0,46.9605,47.0027,46.9605,46.9974,35200.0
2012-09-11 14:20:00,88.93,88.96,88.91,88.96,33600.0,46.9922,47.008,46.9816,47.008,33600.0
2012-09-11 14:25:00,88.95,89.0,88.94,88.95,34400.0,47.0027,47.0291,46.9974,47.0027,34400.0
2012-09-11 14:30:00,88.94,88.95,88.86,88.86,20900.0,46.9974,47.0027,46.9552,46.9552,20900.0
2012-09-11 14:35:00,88.86,88.88,88.82,88.83,64300.0,46.9552,46.9657,46.934,46.9393,64300.0
2012-09-11 14:40:00,88.84,88.84,88.78,88.78,42300.0,46.9446,46.9446,46.9129,46.9129,42300.0
2012-09-11 14:45:00,88.77,88.77,88.67,88.76,59200.0,46.9076,46.9076,46.8548,46.9023,59200.0
2012-09-11 14:50:00,88.75,88.77,88.72,88.75,19500.0,46.897,46.9076,46.8812,46.897,19500.0
2012-09-11 14:55:00,88.75,88.78,88.72,88.73,45700.0,46.897,46.9129,46.8812,46.8865,45700.0
2012-09-11 15:00:00,88.74,88.75,88.64,88.65,53400.0,46.8918,46.897,46.8389,46.8442,53400.0
2012-09-11 15:05:00,88.66,88.72,88.65,88.7,54300.0,46.8495,46.8812,46.8442,46.8706,54300.0
2012-09-11 15:10:00,88.69,88.69,88.65,88.66,40600.0,46.8653,46.8653,46.8442,46.8495,40600.0
2012-09-11 15:15:00,88.65,88.67,88.62,88.63,46700.0,46.8442,46.8548,46.8283,46.8336,46700.0
2012-09-11 15:20:00,88.63,88.65,88.59,88.61,55400.0,46.8336,46.8442,46.8125,46.8231,55400.0
2012-09-11 15:25:00,88.62,88.65,88.56,88.62,87300.0,46.8283,46.8442,46.7966,46.8283,87300.0
2012-09-11 15:30:00,88.62,88.7,88.6,88.67,77200.0,46.8283,46.8706,46.8178,46.8548,77200.0
2012-09-11 15:35:00,88.67,88.67,88.58,88.61,56300.0,46.8548,46.8548,46.8072,46.8231,56300.0
2012-09-11 15:40:00,88.6,88.61,88.53,88.56,64600.0,46.8178,46.8231,46.7808,46.7966,64600.0
2012-09-11 15:45:00,88.54,88.66,88.51,88.64,89800.0,46.7861,46.8495,46.7702,46.8389,89800.0
2012-09-11 15:50:00,88.63,88.64,88.5,88.51,159400.0,46.8336,46.8389,46.7649,46.7702,159400.0
2012-09-11 15:55:00,88.51,88.51,88.38,88.38,317500.0,46.7702,46.7702,46.7015,46.7015,317500.0
2012-09-12 09:30:00,88.59,88.59,88.15,88.26,113800.0,46.8125,46.8125,46.58,46.6381,113800.0
2012-09-12 09:35:00,88.2,88.3,88.11,88.2,162400.0,46.6064,46.6593,46.5589,46.6064,162400.0
2012-09-12 09:40:00,88.15,88.21,87.9,87.9,115000.0,46.58,46.6117,46.4479,46.4479,115000.0
2012-09-12 09:45:00,87.93,87.93,87.64,87.65,99300.0,46.4637,46.4637,46.3105,46.3158,99300.0
2012-09-12 09:50:00,87.67,88.05,87.5,88.03,103000.0,46.3263,46.5271,46.2365,46.5166,103000.0
2012-09-12 09:55:00,88.04,88.09,87.81,87.81,72000.0,46.5219,46.5483,46.4003,46.4003,72000.0
2012-09-12 10:00:00,87.86,88.1,87.75,87.8,91300.0,46.4267,46.5536,46.3686,46.395,91300.0
2012-09-12 10:05:00,87.77,87.91,87.75,87.8,78600.0,46.3792,46.4532,46.3686,46.395,78600.0
2012-09-12 10:10:00,87.8,87.81,87.63,87.63,42700.0,46.395,46.4003,46.3052,46.3052,42700.0
2012-09-12 10:15:00,87.65,87.65,87.54,87.65,48300.0,46.3158,46.3158,46.2577,46.3158,48300.0
2012-09-12 10:20:00,87.6,87.8,87.59,87.62,84500.0,46.2894,46.395,46.2841,46.2999,84500.0
2012-09-12 10:25:00,87.61,87.86,87.61,87.73,68200.0,46.2946,46.4267,46.2946,46.3581,68200.0
2012-09-12 10:30:00,87.71,87.97,87.68,87.75,78700.0,46.3475,46.4849,46.3316,46.3686,78700.0
2012-09-12 10:35:00,87.76,87.82,87.71,87.79,80000.0,46.3739,46.4056,46.3475,46.3898,80000.0
2012-09-12 10:40:00,87.79,87.87,87.76,87.84,46900.0,46.3898,46.432,46.3739,46.4162,46900.0
2012-09-12 10:45:00,87.81,87.86,87.8,87.82,80200.0,46.4003,46.4267,46.395,46.4056,80200.0
2012-09-12 10:50:00,87.82,87.84,87.74,87.78,53400.0,46.4056,46.4162,46.3633,46.3845,53400.0
2012-09-12 10:55:00,87.78,87.79,87.64,87.67,42700.0,46.3845,46.3898,46.3105,46.3263,42700.0
2012-09-12 11:00:00,87.67,87.74,87.66,87.73,28400.0,46.3263,46.3633,46.3211,46.3581,28400.0
2012-09-12 11:05:00,87.73,87.78,87.7,87.73,38300.0,46.3581,46.3845,46.3422,46.3581,38300.0
2012-09-12 11:10:00,87.74,87.8,87.72,87.79,34600.0,46.3633,46.395,46.3528,46.3898,34600.0
2012-09-12 11:15:00,87.79,87.8,87.71,87.76,216100.0,46.3898,46.395,46.3475,46.3739,216100.0
2012-09-12 11:20:00,87.76,87.77,87.69,87.7,82000.0,46.3739,46.3792,46.3369,46.3422,82000.0
2012-09-12 11:25:00,87.7,87.71,87.65,87.65,30100.0,46.3422,46.3475,46.3158,46.3158,30100.0
2012-09-12 11:30:00,87.66,87.69,87.64,87.67,49100.0,46.3211,46.3369,46.3105,46.3263,49100.0
2012-09-12 11:35:00,87.67,87.71,87.66,87.69,111900.0,46.3263,46.3475,46.3211,46.3369,111900.0
2012-09-12 11:40:00,87.69,87.7,87.62,87.62,54900.0,46.3369,46.3422,46.2999,46.2999,54900.0
2012-09-12 11:45:00,87.62,87.64,87.61,87.63,28600.0,46.2999,46.3105,46.2946,46.3052,28600.0
2012-09-12 11:50:00,87.62,87.63,87.6,87.6,83800.0,46.2999,46.3052,46.2894,46.2894,83800.0
2012-09-12 11:55:00,87.6,87.61,87.58,87.61,64700.0,46.2894,46.2946,46.2788,46.2946,64700.0
2012-09-12 12:00:00,87.61,87.62,87.59,87.6,45200.0,46.2946,46.2999,46.2841,46.2894,45200.0
2012-09-12 12:05:00,87.61,87.61,87.53,87.53,78100.0,46.2946,46.2946,46.2524,46.2524,78100.0
2012-09-12 12:10:00,87.52,87.54,87.48,87.5,84300.0,46.2471,46.2577,46.2259,46.2365,84300.0
2012-09-12 12:15:00,87.5,87.6,87.48,87.59,70200.0,46.2365,46.2894,46.2259,46.2841,70200.0
2012-09-12 12:20:00,87.59,87.63,87.58,87.63,52500.0,46.2841,46.3052,46.2788,46.3052,52500.0
2012-09-12 12:25:00,87.63,87.7,87.63,87.66,20900.0,46.3052,46.3422,46.3052,46.3211,20900.0
2012-09-12 12:30:00,87.66,87.66,87.56,87.56,80700.0,46.3211,46.3211,46.2682,46.2682,80700.0
2012-09-12 12:35:00,87.57,87.57,87.52,87.56,21700.0,46.2735,46.2735,46.2471,46.2682,21700.0
2012-09-12 12:40:00,87.55,87.56,87.52,87.55,15300.0,46.2629,46.2682,46.2471,46.2629,15300.0
2012-09-12 12:45:00,87.55,87.56,87.49,87.49,31300.0,46.2629,46.2682,46.2312,46.2312,31300.0
2012-09-12 12:50:00,87.5,87.52,87.46,87.48,50000.0,46.2365,46.2471,46.2154,46.2259,50000.0
2012-09-12 12:55:00,87.49,87.52,87.48,87.52,21900.0,46.2312,46.2471,46.2259,46.2471,21900.0
2012-09-12 13:00:00,87.52,87.6,87.51,87.59,37100.0,46.2471,46.2894,46.2418,46.2841,37100.0
2012-09-12 13:05:00,87.59,87.67,87.58,87.66,40700.0,46.2841,46.3263,46.2788,46.3211,40700.0
2012-09-12 13:10:00,87.66,87.74,87.64,87.72,50000.0,46.3211,46.3633,46.3105,46.3528,50000.0
2012-09-12 13:15:00,87.73,87.75,87.71,87.74,31400.0,46.3581,46.3686,46.3475,46.3633,31400.0
2012-09-12 13:20:00,87.73,87.8,87.72,87.79,55000.0,46.3581,46.395,46.3528,46.3898,55000.0
2012-09-12 13:25:00,87.79,87.81,87.75,87.76,29600.0,46.3898,46.4003,46.3686,46.3739,29600.0
2012-09-12 13:30:00,87.77,87.77,87.67,87.67,23800.0,46.3792,46.3792,46.3263,46.3263,23800.0
2012-09-12 13:35:00,87.68,87.68,87.46,87.47,67600.0,46.3316,46.3316,46.2154,46.2207,67600.0
2012-09-12 13:40:00,87.49,87.5,87.39,87.4,69900.0,46.2312,46.2365,46.1784,46.1837,69900.0
2012-09-12 13:45:00,87.4,87.4,87.18,87.23,129400.0,46.1837,46.1837,46.0674,46.0938,129400.0
2012-09-12 13:50:00,87.24,87.26,87.12,87.21,68000.0,46.0991,46.1097,46.0357,46.0833,68000.0
2012-09-12 13:55:00,87.22,87.27,87.03,87.03,74900.0,46.0886,46.115,45.9882,45.9882,74900.0
2012-09-12 14:00:00,87.04,87.05,86.11,86.91,191100.0,45.9934,45.9987,45.502,45.9248,191100.0
2012-09-12 14:05:00,86.91,86.92,86.73,86.76,135600.0,45.9248,45.93,45.8296,45.8455,135600.0
2012-09-12 14:10:00,86.76,86.96,86.72,86.94,88700.0,45.8455,45.9512,45.8244,45.9406,88700.0
2012-09-12 14:15:00,86.95,86.96,86.82,86.84,58100.0,45.9459,45.9512,45.8772,45.8878,58100.0
2012-09-12 14:20:00,86.85,87.0,86.84,87.0,53200.0,45.893,45.9723,45.8878,45.9723,53200.0
2012-09-12 14:25:00,87.0,87.13,87.0,87.12,67500.0,45.9723,46.041,45.9723,46.0357,67500.0
2012-09-12 14:30:00,87.11,87.13,87.0,87.05,64400.0,46.0304,46.041,45.9723,45.9987,64400.0
2012-09-12 14:35:00,87.04,87.1,87.01,87.03,79200.0,45.9934,46.0252,45.9776,45.9882,79200.0
2012-09-12 14:40:00,87.02,87.08,86.97,87.0,72800.0,45.9829,46.0146,45.9565,45.9723,72800.0
2012-09-12 14:45:00,86.98,87.06,86.98,87.0,98700.0,45.9617,46.004,45.9617,45.9723,98700.0
2012-09-12 14:50:00,86.99,87.09,86.99,87.06,37500.0,45.967,46.0199,45.967,46.004,37500.0
2012-09-12 14:55:00,87.06,87.06,86.98,86.98,60900.0,46.004,46.004,45.9617,45.9617,60900.0
2012-09-12 15:00:00,86.99,87.0,86.89,86.9,70700.0,45.967,45.9723,45.9142,45.9195,70700.0
2012-09-12 15:05:00,86.9,86.9,86.71,86.72,105300.0,45.9195,45.9195,45.8191,45.8244,105300.0
2012-09-12 15:10:00,86.72,86.82,86.7,86.8,92400.0,45.8244,45.8772,45.8138,45.8666,92400.0
2012-09-12 15:15:00,86.8,86.86,86.78,86.85,89800.0,45.8666,45.8983,45.8561,45.893,89800.0
2012-09-12 15:20:00,86.85,86.88,86.77,86.81,112600.0,45.893,45.9089,45.8508,45.8719,112600.0
2012-09-12 15:25:00,86.82,86.87,86.78,86.8,90000.0,45.8772,45.9036,45.8561,45.8666,90000.0
2012-09-12 15:30:00,86.8,86.81,86.73,86.76,67500.0,45.8666,45.8719,45.8296,45.8455,67500.0
2012-09-12 15:35:00,86.76,86.77,86.68,86.68,89200.0,45.8455,45.8508,45.8032,45.8032,89200.0
2012-09-12 15:40:00,86.69,86.84,86.68,86.72,123700.0,45.8085,45.8878,45.8032,45.8244,123700.0
2012-09-12 15:45:00,86.69,86.77,86.68,86.7,236000.0,45.8085,45.8508,45.8032,45.8138,236000.0
2012-09-12 15:50:00,86.7,86.7,86.61,86.63,259800.0,45.8138,45.8138,45.7662,45.7768,259800.0
2012-09-12 15:55:00,86.63,86.73,86.62,86.68,545300.0,45.7768,45.8296,45.7715,45.8032,545300.0
2012-09-13 09:30:00,86.85,87.57,86.8,87.57,161200.0,45.893,46.2735,45.8666,46.2735,161200.0
2012-09-13 09:35:00,87.54,87.98,87.51,87.93,72500.0,46.2577,46.4902,46.2418,46.4637,72500.0
2012-09-13 09:40:00,87.94,88.15,87.8,88.11,95000.0,46.469,46.58,46.395,46.5589,95000.0
2012-09-13 09:45:00,88.13,88.32,88.09,88.12,91400.0,46.5694,46.6698,46.5483,46.5641,91400.0
2012-09-13 09:50:00,88.15,88.3,87.81,87.9,67200.0,46.58,46.6593,46.4003,46.4479,67200.0
2012-09-13 09:55:00,87.92,88.31,87.92,88.3,64700.0,46.4585,46.6645,46.4585,46.6593,64700.0
2012-09-13 10:00:00,88.29,88.36,87.93,88.14,115500.0,46.654,46.691,46.4637,46.5747,115500.0
2012-09-13 10:05:00,88.15,88.45,88.13,88.33,70100.0,46.58,46.7385,46.5694,46.6751,70100.0
2012-09-13 10:10:00,88.34,88.64,88.34,88.58,99400.0,46.6804,46.8389,46.6804,46.8072,99400.0
2012-09-13 10:15:00,88.58,88.66,88.49,88.64,101700.0,46.8072,46.8495,46.7597,46.8389,101700.0
2012-09-13 10:20:00,88.65,88.84,88.59,88.8,75300.0,46.8442,46.9446,46.8125,46.9235,75300.0
2012-09-13 10:25:00,88.76,88.9,88.72,88.87,64300.0,46.9023,46.9763,46.8812,46.9605,64300.0
2012-09-13 10:30:00,88.88,88.97,88.83,88.96,68100.0,46.9657,47.0133,46.9393,47.008,68100.0
2012-09-13 10:35:00,88.97,88.99,88.95,88.99,58100.0,47.0133,47.0239,47.0027,47.0239,58100.0
2012-09-13 10:40:00,88.99,88.99,88.85,88.99,100000.0,47.0239,47.0239,46.9499,47.0239,100000.0
2012-09-13 10:45:00,88.99,89.06,88.91,88.99,94500.0,47.0239,47.0608,46.9816,47.0239,94500.0
2012-09-13 10:50:00,88.99,89.0,88.95,88.96,65100.0,47.0239,47.0291,47.0027,47.008,65100.0
2012-09-13 10:55:00,88.95,89.04,88.91,89.0,70600.0,47.0027,47.0503,46.9816,47.0291,70600.0
2012-09-13 11:00:00,88.99,89.06,88.93,88.98,59600.0,47.0239,47.0608,46.9922,47.0186,59600.0
2012-09-13 11:05:00,88.97,89.0,88.95,89.0,33900.0,47.0133,47.0291,47.0027,47.0291,33900.0
2012-09-13 11:10:00,88.99,89.12,88.95,88.97,89600.0,47.0239,47.0926,47.0027,47.0133,89600.0
2012-09-13 11:15:00,88.97,89.08,88.93,88.98,60200.0,47.0133,47.0714,46.9922,47.0186,60200.0
2012-09-13 11:20:00,88.99,89.0,88.87,88.93,71300.0,47.0239,47.0291,46.9605,46.9922,71300.0
2012-09-13 11:25:00,88.94,89.09,88.94,89.09,60700.0,46.9974,47.0767,46.9974,47.0767,60700.0
2012-09-13 11:30:00,89.07,89.17,88.97,89.13,69300.0,47.0661,47.119,47.0133,47.0978,69300.0
2012-09-13 11:35:00,89.12,89.14,88.98,88.99,47800.0,47.0926,47.1031,47.0186,47.0239,47800.0
2012-09-13 11:40:00,88.99,88.99,88.8,88.81,117700.0,47.0239,47.0239,46.9235,46.9287,117700.0
2012-09-13 11:45:00,88.81,88.89,88.76,88.87,63700.0,46.9287,46.971,46.9023,46.9605,63700.0
2012-09-13 11:50:00,88.88,88.9,88.71,88.72,27400.0,46.9657,46.9763,46.8759,46.8812,27400.0
2012-09-13 11:55:00,88.72,88.84,88.72,88.74,52300.0,46.8812,46.9446,46.8812,46.8918,52300.0
2012-09-13 12:00:00,88.74,88.83,88.72,88.75,43900.0,46.8918,46.9393,46.8812,46.897,43900.0
2012-09-13 12:05:00,88.76,88.77,88.63,88.65,35400.0,46.9023,46.9076,46.8336,46.8442,35400.0
2012-09-13 12:10:00,88.64,88.84,88.64,88.77,54500.0,46.8389,46.9446,46.8389,46.9076,54500.0
2012-09-13 12:15:00,88.78,88.79,88.7,88.75,41400.0,46.9129,46.9182,46.8706,46.897,41400.0
2012-09-13 12:20:00,88.76,88.81,88.68,88.69,34800.0,46.9023,46.9287,46.8601,46.8653,34800.0
2012-09-13 12:25:00,88.68,88.73,88.44,88.61,72800.0,46.8601,46.8865,46.7332,46.8231,72800.0
2012-09-13 12:30:00,88.58,89.4,88.51,89.13,186500.0,46.8072,47.2405,46.7702,47.0978,186500.0
2012-09-13 12:35:00,89.11,89.23,88.89,89.17,71600.0,47.0873,47.1507,46.971,47.119,71600.0
2012-09-13 12:40:00,89.18,89.47,89.02,89.06,115300.0,47.1243,47.2775,47.0397,47.0608,115300.0
2012-09-13 12:45:00,89.08,89.19,88.88,88.96,82200.0,47.0714,47.1295,46.9657,47.008,82200.0
2012-09-13 12:50:00,88.98,89.05,88.93,88.99,27600.0,47.0186,47.0556,46.9922,47.0239,27600.0
2012-09-13 12:55:00,89.0,89.28,88.99,89.2,52700.0,47.0291,47.1771,47.0239,47.1348,52700.0
2012-09-13 13:00:00,89.19,89.44,89.19,89.3,76800.0,47.1295,47.2616,47.1295,47.1877,76800.0
2012-09-13 13:05:00,89.31,89.31,88.97,89.01,47600.0,47.193,47.193,47.0133,47.0344,47600.0
2012-09-13 13:10:00,89.0,89.0,88.82,88.85,86900.0,47.0291,47.0291,46.934,46.9499,86900.0
2012-09-13 13:15:00,88.85,89.06,88.85,88.99,62200.0,46.9499,47.0608,46.9499,47.0239,62200.0
2012-09-13 13:20:00,88.99,89.05,88.96,89.05,119400.0,47.0239,47.0556,47.008,47.0556,119400.0
2012-09-13 13:25:00,89.05,89.25,89.05,89.25,51900.0,47.0556,47.1612,47.0556,47.1612,51900.0
2012-09-13 13:30:00,89.24,89.57,89.24,89.47,63500.0,47.156,47.3303,47.156,47.2775,63500.0
2012-09-13 13:35:00,89.47,89.47,89.32,89.36,55300.0,47.2775,47.2775,47.1982,47.2194,55300.0
2012-09-13 13:40:00,89.35,89.42,89.33,89.36,27300.0,47.2141,47.2511,47.2035,47.2194,27300.0
2012-09-13 13:45:00,89.37,89.43,89.31,89.4,45800.0,47.2247,47.2564,47.193,47.2405,45800.0
2012-09-13 13:50:00,89.39,89.46,89.36,89.42,30400.0,47.2352,47.2722,47.2194,47.2511,30400.0
2012-09-13 13:55:00,89.42,89.43,89.33,89.35,63100.0,47.2511,47.2564,47.2035,47.2141,63100.0
2012-09-13 14:00:00,89.34,89.56,89.3,89.53,117600.0,47.2088,47.3251,47.1877,47.3092,117600.0
2012-09-13 14:05:00,89.53,89.64,89.52,89.61,49200.0,47.3092,47.3673,47.3039,47.3515,49200.0
2012-09-13 14:10:00,89.59,89.69,89.51,89.63,49400.0,47.3409,47.3938,47.2986,47.362,49400.0
2012-09-13 14:15:00,89.63,89.75,89.52,89.74,36800.0,47.362,47.4255,47.3039,47.4202,36800.0
2012-09-13 14:20:00,89.73,89.87,89.68,89.87,47600.0,47.4149,47.4889,47.3885,47.4889,47600.0
2012-09-13 14:25:00,89.88,90.09,89.86,89.92,99000.0,47.4942,47.6051,47.4836,47.5153,99000.0
2012-09-13 14:30:00,89.91,89.96,89.84,89.88,58900.0,47.51,47.5364,47.473,47.4942,58900.0
2012-09-13 14:35:00,89.88,90.0,89.79,89.94,67000.0,47.4942,47.5576,47.4466,47.5259,67000.0
2012-09-13 14:40:00,89.94,90.16,89.89,90.16,75900.0,47.5259,47.6421,47.4994,47.6421,75900.0
2012-09-13 14:45:00,90.16,90.17,90.01,90.08,62700.0,47.6421,47.6474,47.5628,47.5998,62700.0
2012-09-13 14:50:00,90.09,90.18,90.08,90.13,48000.0,47.6051,47.6527,47.5998,47.6263,48000.0
2012-09-13 14:55:00,90.13,90.17,90.08,90.11,50400.0,47.6263,47.6474,47.5998,47.6157,50400.0
2012-09-13 15:00:00,90.11,90.24,90.08,90.17,82800.0,47.6157,47.6844,47.5998,47.6474,82800.0
2012-09-13 15:05:00,90.18,90.3,90.15,90.22,93000.0,47.6527,47.7161,47.6368,47.6738,93000.0
2012-09-13 15:10:00,90.23,90.34,90.19,90.32,69900.0,47.6791,47.7372,47.658,47.7267,69900.0
2012-09-13 15:15:00,90.31,90.31,90.13,90.14,59900.0,47.7214,47.7214,47.6263,47.6315,59900.0
2012-09-13 15:20:00,90.14,90.37,90.11,90.37,98000.0,47.6315,47.7531,47.6157,47.7531,98000.0
2012-09-13 15:25:00,90.37,90.51,90.34,90.4,104300.0,47.7531,47.8271,47.7372,47.7689,104300.0
2012-09-13 15:30:00,90.4,90.41,90.22,90.3,153800.0,47.7689,47.7742,47.6738,47.7161,153800.0
2012-09-13 15:35:00,90.3,90.46,90.28,90.38,115400.0,47.7161,47.8006,47.7055,47.7584,115400.0
2012-09-13 15:40:00,90.39,90.57,90.38,90.53,159000.0,47.7636,47.8588,47.7584,47.8376,159000.0
2012-09-13 15:45:00,90.51,90.53,90.28,90.48,172200.0,47.8271,47.8376,47.7055,47.8112,172200.0
2012-09-13 15:50:00,90.47,90.48,90.22,90.23,162600.0,47.8059,47.8112,47.6738,47.6791,162600.0
2012-09-13 15:55:00,90.24,90.24,90.09,90.14,273500.0,47.6844,47.6844,47.6051,47.6315,273500.0
2012-09-14 09:30:00,89.98,90.05,89.24,89.47,194600.0,47.547,47.584,47.156,47.2775,194600.0
2012-09-14 09:35:00,89.48,89.71,89.35,89.52,74500.0,47.2828,47.4043,47.2141,47.3039,74500.0
2012-09-14 09:40:00,89.53,89.68,89.43,89.47,110600.0,47.3092,47.3885,47.2564,47.2775,110600.0
2012-09-14 09:45:00,89.44,89.49,89.31,89.31,102600.0,47.2616,47.2881,47.193,47.193,102600.0
2012-09-14 09:50:00,89.32,89.48,89.27,89.4,128600.0,47.1982,47.2828,47.1718,47.2405,128600.0
2012-09-14 09:55:00,89.39,89.39,89.0,89.02,121500.0,47.2352,47.2352,47.0291,47.0397,121500.0
2012-09-14 10:00:00,89.02,89.36,89.02,89.33,92400.0,47.0397,47.2194,47.0397,47.2035,92400.0
2012-09-14 10:05:00,89.34,89.36,89.25,89.33,67500.0,47.2088,47.2194,47.1612,47.2035,67500.0
2012-09-14 10:10:00,89.33,89.5,89.3,89.45,75800.0,47.2035,47.2934,47.1877,47.2669,75800.0
2012-09-14 10:15:00,89.46,89.62,89.45,89.6,122300.0,47.2722,47.3568,47.2669,47.3462,122300.0
2012-09-14 10:20:00,89.6,89.81,89.58,89.73,113700.0,47.3462,47.4572,47.3356,47.4149,113700.0
2012-09-14 10:25:00,89.74,89.77,89.52,89.56,46000.0,47.4202,47.436,47.3039,47.3251,46000.0
2012-09-14 10:30:00,89.55,89.56,89.46,89.53,57100.0,47.3198,47.3251,47.2722,47.3092,57100.0
2012-09-14 10:35:00,89.52,89.54,89.37,89.44,54900.0,47.3039,47.3145,47.2247,47.2616,54900.0
2012-09-14 10:40:00,89.44,89.54,89.3,89.3,47400.0,47.2616,47.3145,47.1877,47.1877,47400.0
2012-09-14 10:45:00,89.3,89.43,89.3,89.42,54200.0,47.1877,47.2564,47.1877,47.2511,54200.0
2012-09-14 10:50:00,89.42,89.44,89.27,89.39,37500.0,47.2511,47.2616,47.1718,47.2352,37500.0
2012-09-14 10:55:00,89.4,89.6,89.37,89.49,55000.0,47.2405,47.3462,47.2247,47.2881,55000.0
2012-09-14 11:00:00,89.47,89.55,89.44,89.52,48600.0,47.2775,47.3198,47.2616,47.3039,48600.0
2012-09-14 11:05:00,89.51,89.67,89.51,89.66,67000.0,47.2986,47.3832,47.2986,47.3779,67000.0
2012-09-14 11:10:00,89.65,89.85,89.65,89.74,66300.0,47.3726,47.4783,47.3726,47.4202,66300.0
2012-09-14 11:15:00,89.75,89.81,89.72,89.76,29500.0,47.4255,47.4572,47.4096,47.4307,29500.0
2012-09-14 11:20:00,89.76,89.93,89.73,89.83,38100.0,47.4307,47.5206,47.4149,47.4677,38100.0
2012-09-14 11:25:00,89.83,89.83,89.71,89.74,52200.0,47.4677,47.4677,47.4043,47.4202,52200.0
2012-09-14 11:30:00,89.76,89.76,89.63,89.69,31800.0,47.4307,47.4307,47.362,47.3938,31800.0
2012-09-14 11:35:00,89.68,89.77,89.55,89.55,23800.0,47.3885,47.436,47.3198,47.3198,23800.0
2012-09-14 11:40:00,89.55,89.58,89.4,89.4,35400.0,47.3198,47.3356,47.2405,47.2405,35400.0
2012-09-14 11:45:00,89.39,89.49,89.34,89.43,38900.0,47.2352,47.2881,47.2088,47.2564,38900.0
2012-09-14 11:50:00,89.42,89.46,89.3,89.35,34100.0,47.2511,47.2722,47.1877,47.2141,34100.0
2012-09-14 11:55:00,89.35,89.48,89.31,89.38,67900.0,47.2141,47.2828,47.193,47.2299,67900.0
2012-09-14 12:00:00,89.36,89.57,89.33,89.46,34300.0,47.2194,47.3303,47.2035,47.2722,34300.0
2012-09-14 12:05:00,89.46,89.55,89.46,89.48,23000.0,47.2722,47.3198,47.2722,47.2828,23000.0
2012-09-14 12:10:00,89.48,89.54,89.41,89.42,35400.0,47.2828,47.3145,47.2458,47.2511,35400.0
2012-09-14 12:15:00,89.42,89.42,89.34,89.39,30800.0,47.2511,47.2511,47.2088,47.2352,30800.0
2012-09-14 12:20:00,89.41,89.45,89.38,89.4,34000.0,47.2458,47.2669,47.2299,47.2405,34000.0
2012-09-14 12:25:00,89.4,89.4,89.3,89.31,48300.0,47.2405,47.2405,47.1877,47.193,48300.0
2012-09-14 12:30:00,89.31,89.33,89.25,89.31,41500.0,47.193,47.2035,47.1612,47.193,41500.0
2012-09-14 12:35:00,89.32,89.34,89.23,89.28,29100.0,47.1982,47.2088,47.1507,47.1771,29100.0
2012-09-14 12:40:00,89.28,89.41,89.27,89.37,18300.0,47.1771,47.2458,47.1718,47.2247,18300.0
2012-09-14 12:45:00,89.36,89.37,89.27,89.31,57500.0,47.2194,47.2247,47.1718,47.193,57500.0
2012-09-14 12:50:00,89.31,89.35,89.29,89.31,24000.0,47.193,47.2141,47.1824,47.193,24000.0
2012-09-14 12:55:00,89.31,89.37,89.23,89.24,36800.0,47.193,47.2247,47.1507,47.156,36800.0
2012-09-14 13:00:00,89.23,89.25,89.1,89.1,28500.0,47.1507,47.1612,47.082,47.082,28500.0
2012-09-14 13:05:00,89.1,89.21,89.09,89.12,31700.0,47.082,47.1401,47.0767,47.0926,31700.0
2012-09-14 13:10:00,89.1,89.11,89.04,89.04,22800.0,47.082,47.0873,47.0503,47.0503,22800.0
2012-09-14 13:15:00,89.03,89.08,89.0,89.03,47600.0,47.045,47.0714,47.0291,47.045,47600.0
2012-09-14 13:20:00,89.03,89.09,89.01,89.07,28400.0,47.045,47.0767,47.0344,47.0661,28400.0
2012-09-14 13:25:00,89.07,89.07,88.9,88.92,90300.0,47.0661,47.0661,46.9763,46.9869,90300.0
2012-09-14 13:30:00,88.91,89.03,88.89,88.91,52000.0,46.9816,47.045,46.971,46.9816,52000.0
2012-09-14 13:35:00,88.9,88.98,88.84,88.97,91300.0,46.9763,47.0186,46.9446,47.0133,91300.0
2012-09-14 13:40:00,88.96,89.05,88.96,88.99,134200.0,47.008,47.0556,47.008,47.0239,134200.0
2012-09-14 13:45:00,88.99,89.04,88.98,89.02,87000.0,47.0239,47.0503,47.0186,47.0397,87000.0
2012-09-14 13:50:00,89.01,89.08,89.0,89.06,65500.0,47.0344,47.0714,47.0291,47.0608,65500.0
2012-09-14 13:55:00,89.06,89.28,89.06,89.12,113000.0,47.0608,47.1771,47.0608,47.0926,113000.0
2012-09-14 14:00:00,89.14,89.23,89.08,89.18,89200.0,47.1031,47.1507,47.0714,47.1243,89200.0
2012-09-14 14:05:00,89.2,89.2,89.07,89.13,48200.0,47.1348,47.1348,47.0661,47.0978,48200.0
2012-09-14 14:10:00,89.13,89.19,89.1,89.19,46300.0,47.0978,47.1295,47.082,47.1295,46300.0
2012-09-14 14:15:00,89.19,89.22,89.07,89.09,35000.0,47.1295,47.1454,47.0661,47.0767,35000.0
2012-09-14 14:20:00,89.1,89.12,89.04,89.09,34600.0,47.082,47.0926,47.0503,47.0767,34600.0
2012-09-14 14:25:00,89.08,89.2,89.04,89.17,47200.0,47.0714,47.1348,47.0503,47.119,47200.0
2012-09-14 14:30:00,89.17,89.2,89.14,89.2,46100.0,47.119,47.1348,47.1031,47.1348,46100.0
2012-09-14 14:35:00,89.19,89.22,89.09,89.16,45700.0,47.1295,47.1454,47.0767,47.1137,45700.0
2012-09-14 14:40:00,89.16,89.22,89.14,89.2,68900.0,47.1137,47.1454,47.1031,47.1348,68900.0
2012-09-14 14:45:00,89.2,89.24,89.15,89.18,33700.0,47.1348,47.156,47.1084,47.1243,33700.0
2012-09-14 14:50:00,89.19,89.23,89.1,89.14,87800.0,47.1295,47.1507,47.082,47.1031,87800.0
2012-09-14 14:55:00,89.14,89.29,89.11,89.21,82700.0,47.1031,47.1824,47.0873,47.1401,82700.0
2012-09-14 15:00:00,89.22,89.28,89.13,89.14,66100.0,47.1454,47.1771,47.0978,47.1031,66100.0
2012-09-14 15:05:00,89.14,89.19,89.11,89.15,97800.0,47.1031,47.1295,47.0873,47.1084,97800.0
2012-09-14 15:10:00,89.14,89.25,89.14,89.19,63800.0,47.1031,47.1612,47.1031,47.1295,63800.0
2012-09-14 15:15:00,89.2,89.22,89.14,89.22,73800.0,47.1348,47.1454,47.1031,47.1454,73800.0
2012-09-14 15:20:00,89.21,89.22,89.04,89.18,156600.0,47.1401,47.1454,47.0503,47.1243,156600.0
2012-09-14 15:25:00,89.18,89.25,89.17,89.24,70000.0,47.1243,47.1612,47.119,47.156,70000.0
2012-09-14 15:30:00,89.26,89.26,89.12,89.19,163400.0,47.1665,47.1665,47.0926,47.1295,163400.0
2012-09-14 15:35:00,89.19,89.35,89.16,89.29,146000.0,47.1295,47.2141,47.1137,47.1824,146000.0
2012-09-14 15:40:00,89.28,89.4,89.24,89.33,123700.0,47.1771,47.2405,47.156,47.2035,123700.0
2012-09-14 15:45:00,89.33,89.56,89.28,89.47,259500.0,47.2035,47.3251,47.1771,47.2775,259500.0
2012-09-14 15:50:00,89.47,89.49,89.38,89.44,178500.0,47.2775,47.2881,47.2299,47.2616,178500.0
2012-09-14 15:55:00,89.43,89.5,89.3,89.49,552900.0,47.2564,47.2934,47.1877,47.2881,552900.0
2012-09-17 09:30:00,89.36,89.8,89.35,89.67,124700.0,47.2194,47.4519,47.2141,47.3832,124700.0
2012-09-17 09:35:00,89.71,90.0,89.67,89.98,89800.0,47.4043,47.5576,47.3832,47.547,89800.0
2012-09-17 09:40:00,89.96,90.08,89.91,90.02,75800.0,47.5364,47.5998,47.51,47.5681,75800.0
2012-09-17 09:45:00,90.05,90.49,90.04,90.46,78100.0,47.584,47.8165,47.5787,47.8006,78100.0
2012-09-17 09:50:00,90.46,90.56,90.44,90.5,66300.0,47.8006,47.8535,47.7901,47.8218,66300.0
2012-09-17 09:55:00,90.49,90.51,90.32,90.41,46900.0,47.8165,47.8271,47.7267,47.7742,46900.0
2012-09-17 10:00:00,90.4,90.53,90.32,90.43,36400.0,47.7689,47.8376,47.7267,47.7848,36400.0
2012-09-17 10:05:00,90.44,90.83,90.38,90.73,68900.0,47.7901,47.9961,47.7584,47.9433,68900.0
2012-09-17 10:10:00,90.71,90.71,90.43,90.5,68300.0,47.9327,47.9327,47.7848,47.8218,68300.0
2012-09-17 10:15:00,90.5,90.57,90.47,90.5,38900.0,47.8218,47.8588,47.8059,47.8218,38900.0
2012-09-17 10:20:00,90.5,90.62,90.48,90.59,39400.0,47.8218,47.8852,47.8112,47.8693,39400.0
2012-09-17 10:25:00,90.58,90.75,90.57,90.65,32400.0,47.864,47.9539,47.8588,47.901,32400.0
2012-09-17 10:30:00,90.65,90.78,90.64,90.7,39800.0,47.901,47.9697,47.8957,47.9275,39800.0
2012-09-17 10:35:00,90.7,90.77,90.61,90.77,48500.0,47.9275,47.9644,47.8799,47.9644,48500.0
2012-09-17 10:40:00,90.76,90.79,90.73,90.73,23000.0,47.9592,47.975,47.9433,47.9433,23000.0
2012-09-17 10:45:00,90.73,90.91,90.73,90.88,75400.0,47.9433,48.0384,47.9433,48.0226,75400.0
2012-09-17 10:50:00,90.89,90.89,90.64,90.66,35400.0,48.0279,48.0279,47.8957,47.9063,35400.0
2012-09-17 10:55:00,90.66,90.85,90.63,90.69,64700.0,47.9063,48.0067,47.8905,47.9222,64700.0
2012-09-17 11:00:00,90.66,90.79,90.65,90.72,29800.0,47.9063,47.975,47.901,47.938,29800.0
2012-09-17 11:05:00,90.72,90.73,90.57,90.65,79200.0,47.938,47.9433,47.8588,47.901,79200.0
2012-09-17 11:10:00,90.65,90.81,90.64,90.72,41100.0,47.901,47.9856,47.8957,47.938,41100.0
2012-09-17 11:15:00,90.71,90.85,90.68,90.77,59500.0,47.9327,48.0067,47.9169,47.9644,59500.0
2012-09-17 11:20:00,90.8,90.8,90.6,90.61,45200.0,47.9803,47.9803,47.8746,47.8799,45200.0
2012-09-17 11:25:00,90.63,90.65,90.58,90.62,13000.0,47.8905,47.901,47.864,47.8852,13000.0
2012-09-17 11:30:00,90.6,90.65,90.47,90.48,37700.0,47.8746,47.901,47.8059,47.8112,37700.0
2012-09-17 11:35:00,90.48,90.48,90.33,90.36,93000.0,47.8112,47.8112,47.7319,47.7478,93000.0
2012-09-17 11:40:00,90.38,90.48,90.32,90.48,37200.0,47.7584,47.8112,47.7267,47.8112,37200.0
2012-09-17 11:45:00,90.45,90.51,90.36,90.42,24900.0,47.7953,47.8271,47.7478,47.7795,24900.0
2012-09-17 11:50:00,90.43,90.59,90.43,90.49,36100.0,47.7848,47.8693,47.7848,47.8165,36100.0
2012-09-17 11:55:00,90.48,90.5,90.34,90.4,38500.0,47.8112,47.8218,47.7372,47.7689,38500.0
2012-09-17 12:00:00,90.4,90.43,90.34,90.41,27100.0,47.7689,47.7848,47.7372,47.7742,27100.0
2012-09-17 12:05:00,90.4,90.51,90.38,90.51,28500.0,47.7689,47.8271,47.7584,47.8271,28500.0
2012-09-17 12:10:00,90.49,90.53,90.39,90.39,52100.0,47.8165,47.8376,47.7636,47.7636,52100.0
2012-09-17 12:15:00,90.39,90.41,90.35,90.4,10000.0,47.7636,47.7742,47.7425,47.7689,10000.0
2012-09-17 12:20:00,90.38,90.49,90.38,90.39,14800.0,47.7584,47.8165,47.7584,47.7636,14800.0
2012-09-17 12:25:00,90.38,90.43,90.35,90.35,25800.0,47.7584,47.7848,47.7425,47.7425,25800.0
2012-09-17 12:30:00,90.36,90.39,90.26,90.29,37100.0,47.7478,47.7636,47.695,47.7108,37100.0
2012-09-17 12:35:00,90.29,90.33,90.23,90.31,31600.0,47.7108,47.7319,47.6791,47.7214,31600.0
2012-09-17 12:40:00,90.32,90.41,90.27,90.29,23700.0,47.7267,47.7742,47.7002,47.7108,23700.0
2012-09-17 12:45:00,90.31,90.31,90.19,90.21,12900.0,47.7214,47.7214,47.658,47.6685,12900.0
2012-09-17 12:50:00,90.22,90.23,90.12,90.15,23900.0,47.6738,47.6791,47.621,47.6368,23900.0
2012-09-17 12:55:00,90.15,90.19,90.12,90.17,22000.0,47.6368,47.658,47.621,47.6474,22000.0
2012-09-17 13:00:00,90.18,90.21,90.13,90.21,38300.0,47.6527,47.6685,47.6263,47.6685,38300.0
2012-09-17 13:05:00,90.2,90.27,90.19,90.22,11700.0,47.6632,47.7002,47.658,47.6738,11700.0
2012-09-17 13:10:00,90.22,90.3,90.21,90.28,20200.0,47.6738,47.7161,47.6685,47.7055,20200.0
2012-09-17 13:15:00,90.28,90.38,90.27,90.33,20300.0,47.7055,47.7584,47.7002,47.7319,20300.0
2012-09-17 13:20:00,90.36,90.4,90.31,90.38,13700.0,47.7478,47.7689,47.7214,47.7584,13700.0
2012-09-17 13:25:00,90.38,90.47,90.36,90.46,29500.0,47.7584,47.8059,47.7478,47.8006,29500.0
2012-09-17 13:30:00,90.45,90.47,90.37,90.41,37200.0,47.7953,47.8059,47.7531,47.7742,37200.0
2012-09-17 13:35:00,90.4,90.46,90.36,90.45,27800.0,47.7689,47.8006,47.7478,47.7953,27800.0
2012-09-17 13:40:00,90.43,90.44,90.38,90.4,37400.0,47.7848,47.7901,47.7584,47.7689,37400.0
2012-09-17 13:45:00,90.4,90.53,90.4,90.5,26900.0,47.7689,47.8376,47.7689,47.8218,26900.0
2012-09-17 13:50:00,90.5,90.6,90.49,90.53,31800.0,47.8218,47.8746,47.8165,47.8376,31800.0
2012-09-17 13:55:00,90.55,90.59,90.47,90.53,37800.0,47.8482,47.8693,47.8059,47.8376,37800.0
2012-09-17 14:00:00,90.52,90.53,90.45,90.48,34900.0,47.8323,47.8376,47.7953,47.8112,34900.0
2012-09-17 14:05:00,90.48,90.52,90.42,90.49,23700.0,47.8112,47.8323,47.7795,47.8165,23700.0
2012-09-17 14:10:00,90.5,90.52,90.43,90.52,41900.0,47.8218,47.8323,47.7848,47.8323,41900.0
2012-09-17 14:15:00,90.52,90.61,90.47,90.61,30900.0,47.8323,47.8799,47.8059,47.8799,30900.0
2012-09-17 14:20:00,90.6,90.67,90.5,90.5,50300.0,47.8746,47.9116,47.8218,47.8218,50300.0
2012-09-17 14:25:00,90.52,90.64,90.5,90.5,26900.0,47.8323,47.8957,47.8218,47.8218,26900.0
2012-09-17 14:30:00,90.5,90.59,90.49,90.54,26200.0,47.8218,47.8693,47.8165,47.8429,26200.0
2012-09-17 14:35:00,90.52,90.62,90.51,90.6,31100.0,47.8323,47.8852,47.8271,47.8746,31100.0
2012-09-17 14:40:00,90.6,90.6,90.5,90.54,25500.0,47.8746,47.8746,47.8218,47.8429,25500.0
2012-09-17 14:45:00,90.55,90.68,90.55,90.65,52300.0,47.8482,47.9169,47.8482,47.901,52300.0
2012-09-17 14:50:00,90.65,90.74,90.64,90.71,35000.0,47.901,47.9486,47.8957,47.9327,35000.0
2012-09-17 14:55:00,90.71,90.72,90.67,90.7,35900.0,47.9327,47.938,47.9116,47.9275,35900.0
2012-09-17 15:00:00,90.7,90.7,90.65,90.65,29900.0,47.9275,47.9275,47.901,47.901,29900.0
2012-09-17 15:05:00,90.65,90.71,90.65,90.69,39100.0,47.901,47.9327,47.901,47.9222,39100.0
2012-09-17 15:10:00,90.68,90.74,90.66,90.68,62000.0,47.9169,47.9486,47.9063,47.9169,62000.0
2012-09-17 15:15:00,90.67,90.74,90.66,90.68,39100.0,47.9116,47.9486,47.9063,47.9169,39100.0
2012-09-17 15:20:00,90.68,90.74,90.62,90.62,36200.0,47.9169,47.9486,47.8852,47.8852,36200.0
2012-09-17 15:25:00,90.63,90.63,90.52,90.56,67200.0,47.8905,47.8905,47.8323,47.8535,67200.0
2012-09-17 15:30:00,90.56,90.61,90.39,90.44,86500.0,47.8535,47.8799,47.7636,47.7901,86500.0
2012-09-17 15:35:00,90.44,90.46,90.36,90.46,71600.0,47.7901,47.8006,47.7478,47.8006,71600.0
2012-09-17 15:40:00,90.46,90.62,90.43,90.61,89400.0,47.8006,47.8852,47.7848,47.8799,89400.0
2012-09-17 15:45:00,90.61,90.68,90.53,90.61,78800.0,47.8799,47.9169,47.8376,47.8799,78800.0
2012-09-17 15:50:00,90.6,90.63,90.5,90.6,84200.0,47.8746,47.8905,47.8218,47.8746,84200.0
2012-09-17 15:55:00,90.6,90.69,90.58,90.68,224200.0,47.8746,47.9222,47.864,47.9169,224200.0
2012-09-18 09:30:00,90.69,91.0,90.6,90.93,161500.0,47.9222,48.086,47.8746,48.049,161500.0
2012-09-18 09:35:00,90.93,91.08,90.85,91.03,125500.0,48.049,48.1283,48.0067,48.1018,125500.0
2012-09-18 09:40:00,91.01,91.04,90.81,90.86,118800.0,48.0913,48.1071,47.9856,48.012,118800.0
2012-09-18 09:45:00,90.84,90.91,90.51,90.88,69400.0,48.0014,48.0384,47.8271,48.0226,69400.0
2012-09-18 09:50:00,90.87,90.91,90.83,90.9,77300.0,48.0173,48.0384,47.9961,48.0331,77300.0
2012-09-18 09:55:00,90.93,91.1,90.93,91.04,74700.0,48.049,48.1388,48.049,48.1071,74700.0
2012-09-18 10:00:00,91.04,91.28,91.04,91.19,63400.0,48.1071,48.2339,48.1071,48.1864,63400.0
2012-09-18 10:05:00,91.21,91.4,91.21,91.32,55000.0,48.1969,48.2973,48.1969,48.2551,55000.0
2012-09-18 10:10:00,91.33,91.33,91.17,91.25,47100.0,48.2604,48.2604,48.1758,48.2181,47100.0
2012-09-18 10:15:00,91.24,91.32,91.2,91.21,64200.0,48.2128,48.2551,48.1917,48.1969,64200.0
2012-09-18 10:20:00,91.21,91.4,91.2,91.39,86800.0,48.1969,48.2973,48.1917,48.2921,86800.0
2012-09-18 10:25:00,91.39,91.49,91.36,91.45,44300.0,48.2921,48.3449,48.2762,48.3238,44300.0
2012-09-18 10:30:00,91.44,91.56,91.41,91.48,42900.0,48.3185,48.3819,48.3026,48.3396,42900.0
2012-09-18 10:35:00,91.47,91.48,91.33,91.45,58700.0,48.3343,48.3396,48.2604,48.3238,58700.0
2012-09-18 10:40:00,91.44,91.48,91.35,91.36,42400.0,48.3185,48.3396,48.2709,48.2762,42400.0
2012-09-18 10:45:00,91.37,91.48,91.35,91.48,48400.0,48.2815,48.3396,48.2709,48.3396,48400.0
2012-09-18 10:50:00,91.47,91.56,91.44,91.55,40000.0,48.3343,48.3819,48.3185,48.3766,40000.0
2012-09-18 10:55:00,91.55,91.57,91.48,91.53,56300.0,48.3766,48.3872,48.3396,48.366,56300.0
2012-09-18 11:00:00,91.53,91.76,91.53,91.76,48100.0,48.366,48.4876,48.366,48.4876,48100.0
2012-09-18 11:05:00,91.76,91.81,91.61,91.61,43600.0,48.4876,48.514,48.4083,48.4083,43600.0
2012-09-18 11:10:00,91.6,91.73,91.57,91.62,66200.0,48.403,48.4717,48.3872,48.4136,66200.0
2012-09-18 11:15:00,91.61,91.65,91.55,91.56,29900.0,48.4083,48.4295,48.3766,48.3819,29900.0
2012-09-18 11:20:00,91.57,91.8,91.54,91.76,46600.0,48.3872,48.5087,48.3713,48.4876,46600.0
2012-09-18 11:25:00,91.78,91.85,91.66,91.71,51700.0,48.4981,48.5351,48.4347,48.4612,51700.0
2012-09-18 11:30:00,91.71,91.71,91.5,91.5,60100.0,48.4612,48.4612,48.3502,48.3502,60100.0
2012-09-18 11:35:00,91.52,91.63,91.5,91.57,32600.0,48.3608,48.4189,48.3502,48.3872,32600.0
2012-09-18 11:40:00,91.58,91.58,91.45,91.5,22900.0,48.3925,48.3925,48.3238,48.3502,22900.0
2012-09-18 11:45:00,91.5,91.52,91.44,91.44,20200.0,48.3502,48.3608,48.3185,48.3185,20200.0
2012-09-18 11:50:00,91.44,91.59,91.4,91.58,39300.0,48.3185,48.3977,48.2973,48.3925,39300.0
2012-09-18 11:55:00,91.59,91.77,91.57,91.63,82500.0,48.3977,48.4929,48.3872,48.4189,82500.0
2012-09-18 12:00:00,91.62,91.64,91.51,91.51,23600.0,48.4136,48.4242,48.3555,48.3555,23600.0
2012-09-18 12:05:00,91.51,91.51,91.44,91.5,31300.0,48.3555,48.3555,48.3185,48.3502,31300.0
2012-09-18 12:10:00,91.5,91.52,91.44,91.5,31600.0,48.3502,48.3608,48.3185,48.3502,31600.0
2012-09-18 12:15:00,91.49,91.51,91.43,91.43,25100.0,48.3449,48.3555,48.3132,48.3132,25100.0
2012-09-18 12:20:00,91.41,91.52,91.39,91.49,25700.0,48.3026,48.3608,48.2921,48.3449,25700.0
2012-09-18 12:25:00,91.47,91.48,91.35,91.41,44900.0,48.3343,48.3396,48.2709,48.3026,44900.0
2012-09-18 12:30:00,91.41,91.41,91.34,91.34,12200.0,48.3026,48.3026,48.2656,48.2656,12200.0
2012-09-18 12:35:00,91.34,91.4,91.3,91.32,21300.0,48.2656,48.2973,48.2445,48.2551,21300.0
2012-09-18 12:40:00,91.34,91.4,91.33,91.35,13600.0,48.2656,48.2973,48.2604,48.2709,13600.0
2012-09-18 12:45:00,91.35,91.47,91.34,91.42,25400.0,48.2709,48.3343,48.2656,48.3079,25400.0
2012-09-18 12:50:00,91.43,91.5,91.42,91.5,28400.0,48.3132,48.3502,48.3079,48.3502,28400.0
2012-09-18 12:55:00,91.49,91.61,91.44,91.48,28100.0,48.3449,48.4083,48.3185,48.3396,28100.0
2012-09-18 13:00:00,91.49,91.65,91.49,91.65,23800.0,48.3449,48.4295,48.3449,48.4295,23800.0
2012-09-18 13:05:00,91.65,91.65,91.53,91.6,44000.0,48.4295,48.4295,48.366,48.403,44000.0
2012-09-18 13:10:00,91.61,91.64,91.59,91.6,32900.0,48.4083,48.4242,48.3977,48.403,32900.0
2012-09-18 13:15:00,91.61,91.7,91.55,91.6,53100.0,48.4083,48.4559,48.3766,48.403,53100.0
2012-09-18 13:20:00,91.59,91.66,91.58,91.59,20300.0,48.3977,48.4347,48.3925,48.3977,20300.0
2012-09-18 13:25:00,91.6,91.63,91.56,91.58,21500.0,48.403,48.4189,48.3819,48.3925,21500.0
2012-09-18 13:30:00,91.59,91.66,91.55,91.61,39500.0,48.3977,48.4347,48.3766,48.4083,39500.0
2012-09-18 13:35:00,91.6,91.63,91.53,91.56,43400.0,48.403,48.4189,48.366,48.3819,43400.0
2012-09-18 13:40:00,91.57,91.61,91.55,91.58,21200.0,48.3872,48.4083,48.3766,48.3925,21200.0
2012-09-18 13:45:00,91.58,91.64,91.54,91.62,19800.0,48.3925,48.4242,48.3713,48.4136,19800.0
2012-09-18 13:50:00,91.62,91.62,91.55,91.56,15600.0,48.4136,48.4136,48.3766,48.3819,15600.0
2012-09-18 13:55:00,91.55,91.65,91.54,91.65,30200.0,48.3766,48.4295,48.3713,48.4295,30200.0
2012-09-18 14:00:00,91.64,91.65,91.5,91.5,40500.0,48.4242,48.4295,48.3502,48.3502,40500.0
2012-09-18 14:05:00,91.51,91.53,91.48,91.52,22100.0,48.3555,48.366,48.3396,48.3608,22100.0
2012-09-18 14:10:00,91.52,91.54,91.5,91.54,62100.0,48.3608,48.3713,48.3502,48.3713,62100.0
2012-09-18 14:15:00,91.51,91.59,91.51,91.51,25700.0,48.3555,48.3977,48.3555,48.3555,25700.0
2012-09-18 14:20:00,91.52,91.57,91.51,91.57,40300.0,48.3608,48.3872,48.3555,48.3872,40300.0
2012-09-18 14:25:00,91.57,91.62,91.53,91.55,47200.0,48.3872,48.4136,48.366,48.3766,47200.0
2012-09-18 14:30:00,91.54,91.59,91.53,91.53,55300.0,48.3713,48.3977,48.366,48.366,55300.0
2012-09-18 14:35:00,91.53,91.57,91.52,91.56,32500.0,48.366,48.3872,48.3608,48.3819,32500.0
2012-09-18 14:40:00,91.55,91.61,91.55,91.57,27100.0,48.3766,48.4083,48.3766,48.3872,27100.0
2012-09-18 14:45:00,91.57,91.61,91.56,91.59,17100.0,48.3872,48.4083,48.3819,48.3977,17100.0
2012-09-18 14:50:00,91.59,91.59,91.49,91.51,36100.0,48.3977,48.3977,48.3449,48.3555,36100.0
2012-09-18 14:55:00,91.52,91.53,91.45,91.52,39800.0,48.3608,48.366,48.3238,48.3608,39800.0
2012-09-18 15:00:00,91.51,91.56,91.5,91.53,135600.0,48.3555,48.3819,48.3502,48.366,135600.0
2012-09-18 15:05:00,91.53,91.58,91.49,91.51,45600.0,48.366,48.3925,48.3449,48.3555,45600.0
2012-09-18 15:10:00,91.5,91.58,91.48,91.53,47500.0,48.3502,48.3925,48.3396,48.366,47500.0
2012-09-18 15:15:00,91.53,91.56,91.5,91.51,35500.0,48.366,48.3819,48.3502,48.3555,35500.0
2012-09-18 15:20:00,91.52,91.56,91.47,91.55,56000.0,48.3608,48.3819,48.3343,48.3766,56000.0
2012-09-18 15:25:00,91.55,91.56,91.46,91.56,78600.0,48.3766,48.3819,48.3291,48.3819,78600.0
2012-09-18 15:30:00,91.56,91.59,91.49,91.57,57600.0,48.3819,48.3977,48.3449,48.3872,57600.0
2012-09-18 15:35:00,91.56,91.59,91.48,91.55,85700.0,48.3819,48.3977,48.3396,48.3766,85700.0
2012-09-18 15:40:00,91.55,91.57,91.46,91.56,80800.0,48.3766,48.3872,48.3291,48.3819,80800.0
2012-09-18 15:45:00,91.57,91.58,91.5,91.55,98200.0,48.3872,48.3925,48.3502,48.3766,98200.0
2012-09-18 15:50:00,91.55,91.61,91.54,91.57,104200.0,48.3766,48.4083,48.3713,48.3872,104200.0
2012-09-18 15:55:00,91.57,91.58,91.51,91.54,238600.0,48.3872,48.3925,48.3555,48.3713,238600.0
2012-09-19 09:30:00,91.23,91.51,90.96,91.47,127200.0,48.2075,48.3555,48.0648,48.3343,127200.0
2012-09-19 09:35:00,91.44,91.49,91.19,91.2,39000.0,48.3185,48.3449,48.1864,48.1917,39000.0
2012-09-19 09:40:00,91.17,91.29,90.95,90.97,82400.0,48.1758,48.2392,48.0596,48.0701,82400.0
2012-09-19 09:45:00,90.97,90.98,90.82,90.92,60600.0,48.0701,48.0754,47.9909,48.0437,60600.0
2012-09-19 09:50:00,90.93,91.1,90.91,91.02,21100.0,48.049,48.1388,48.0384,48.0965,21100.0
2012-09-19 09:55:00,91.01,91.04,90.95,91.0,34900.0,48.0913,48.1071,48.0596,48.086,34900.0
2012-09-19 10:00:00,91.0,91.23,90.95,91.23,89400.0,48.086,48.2075,48.0596,48.2075,89400.0
2012-09-19 10:05:00,91.25,91.26,91.07,91.14,55100.0,48.2181,48.2234,48.123,48.16,55100.0
2012-09-19 10:10:00,91.16,91.23,91.14,91.2,39900.0,48.1705,48.2075,48.16,48.1917,39900.0
2012-09-19 10:15:00,91.24,91.31,91.08,91.09,41200.0,48.2128,48.2498,48.1283,48.1335,41200.0
2012-09-19 10:20:00,91.09,91.13,91.04,91.09,41100.0,48.1335,48.1547,48.1071,48.1335,41100.0
2012-09-19 10:25:00,91.1,91.12,91.05,91.1,36600.0,48.1388,48.1494,48.1124,48.1388,36600.0
2012-09-19 10:30:00,91.08,91.17,91.04,91.17,60000.0,48.1283,48.1758,48.1071,48.1758,60000.0
2012-09-19 10:35:00,91.17,91.19,91.08,91.14,27200.0,48.1758,48.1864,48.1283,48.16,27200.0
2012-09-19 10:40:00,91.13,91.21,91.06,91.19,29900.0,48.1547,48.1969,48.1177,48.1864,29900.0
2012-09-19 10:45:00,91.2,91.35,91.17,91.21,57500.0,48.1917,48.2709,48.1758,48.1969,57500.0
2012-09-19 10:50:00,91.22,91.29,91.17,91.24,16700.0,48.2022,48.2392,48.1758,48.2128,16700.0
2012-09-19 10:55:00,91.25,91.29,91.17,91.18,50200.0,48.2181,48.2392,48.1758,48.1811,50200.0
2012-09-19 11:00:00,91.17,91.23,91.1,91.19,46300.0,48.1758,48.2075,48.1388,48.1864,46300.0
2012-09-19 11:05:00,91.2,91.28,91.19,91.21,52900.0,48.1917,48.2339,48.1864,48.1969,52900.0
2012-09-19 11:10:00,91.21,91.28,91.2,91.26,56200.0,48.1969,48.2339,48.1917,48.2234,56200.0
2012-09-19 11:15:00,91.26,91.28,91.18,91.19,43800.0,48.2234,48.2339,48.1811,48.1864,43800.0
2012-09-19 11:20:00,91.2,91.28,91.19,91.26,74300.0,48.1917,48.2339,48.1864,48.2234,74300.0
2012-09-19 11:25:00,91.27,91.39,91.27,91.39,55000.0,48.2287,48.2921,48.2287,48.2921,55000.0
2012-09-19 11:30:00,91.38,91.4,91.28,91.32,41700.0,48.2868,48.2973,48.2339,48.2551,41700.0
2012-09-19 11:35:00,91.32,91.41,91.31,91.38,50600.0,48.2551,48.3026,48.2498,48.2868,50600.0
2012-09-19 11:40:00,91.39,91.45,91.37,91.44,49100.0,48.2921,48.3238,48.2815,48.3185,49100.0
2012-09-19 11:45:00,91.43,91.5,91.4,91.45,49700.0,48.3132,48.3502,48.2973,48.3238,49700.0
2012-09-19 11:50:00,91.46,91.53,91.45,91.53,37200.0,48.3291,48.366,48.3238,48.366,37200.0
2012-09-19 11:55:00,91.53,91.62,91.53,91.62,44500.0,48.366,48.4136,48.366,48.4136,44500.0
2012-09-19 12:00:00,91.62,91.72,91.61,91.66,39500.0,48.4136,48.4664,48.4083,48.4347,39500.0
2012-09-19 12:05:00,91.67,91.76,91.66,91.72,44800.0,48.44,48.4876,48.4347,48.4664,44800.0
2012-09-19 12:10:00,91.72,91.73,91.55,91.55,32700.0,48.4664,48.4717,48.3766,48.3766,32700.0
2012-09-19 12:15:00,91.55,91.57,91.48,91.52,29600.0,48.3766,48.3872,48.3396,48.3608,29600.0
2012-09-19 12:20:00,91.54,91.61,91.54,91.6,18500.0,48.3713,48.4083,48.3713,48.403,18500.0
2012-09-19 12:25:00,91.59,91.72,91.59,91.7,20300.0,48.3977,48.4664,48.3977,48.4559,20300.0
2012-09-19 12:30:00,91.68,91.72,91.63,91.64,32300.0,48.4453,48.4664,48.4189,48.4242,32300.0
2012-09-19 12:35:00,91.65,91.66,91.55,91.56,27800.0,48.4295,48.4347,48.3766,48.3819,27800.0
2012-09-19 12:40:00,91.55,91.55,91.42,91.42,37900.0,48.3766,48.3766,48.3079,48.3079,37900.0
2012-09-19 12:45:00,91.43,91.5,91.43,91.5,40000.0,48.3132,48.3502,48.3132,48.3502,40000.0
2012-09-19 12:50:00,91.48,91.55,91.48,91.54,25900.0,48.3396,48.3766,48.3396,48.3713,25900.0
2012-09-19 12:55:00,91.54,91.6,91.53,91.59,32500.0,48.3713,48.403,48.366,48.3977,32500.0
2012-09-19 13:00:00,91.59,91.76,91.59,91.68,92600.0,48.3977,48.4876,48.3977,48.4453,92600.0
2012-09-19 13:05:00,91.67,91.69,91.63,91.67,43700.0,48.44,48.4506,48.4189,48.44,43700.0
2012-09-19 13:10:00,91.66,91.75,91.66,91.75,49400.0,48.4347,48.4823,48.4347,48.4823,49400.0
2012-09-19 13:15:00,91.74,91.79,91.69,91.72,48100.0,48.477,48.5034,48.4506,48.4664,48100.0
2012-09-19 13:20:00,91.71,91.75,91.69,91.75,44700.0,48.4612,48.4823,48.4506,48.4823,44700.0
2012-09-19 13:25:00,91.75,91.8,91.74,91.8,23200.0,48.4823,48.5087,48.477,48.5087,23200.0
2012-09-19 13:30:00,91.8,91.86,91.79,91.85,51800.0,48.5087,48.5404,48.5034,48.5351,51800.0
2012-09-19 13:35:00,91.85,91.85,91.73,91.76,29200.0,48.5351,48.5351,48.4717,48.4876,29200.0
2012-09-19 13:40:00,91.76,91.8,91.72,91.76,28200.0,48.4876,48.5087,48.4664,48.4876,28200.0
2012-09-19 13:45:00,91.76,91.79,91.73,91.75,35200.0,48.4876,48.5034,48.4717,48.4823,35200.0
2012-09-19 13:50:00,91.75,91.83,91.74,91.81,38600.0,48.4823,48.5246,48.477,48.514,38600.0
2012-09-19 13:55:00,91.81,91.91,91.79,91.89,75400.0,48.514,48.5668,48.5034,48.5563,75400.0
2012-09-19 14:00:00,91.89,91.92,91.85,91.88,52800.0,48.5563,48.5721,48.5351,48.551,52800.0
2012-09-19 14:05:00,91.88,91.9,91.8,91.85,28400.0,48.551,48.5616,48.5087,48.5351,28400.0
2012-09-19 14:10:00,91.84,91.86,91.81,91.86,22600.0,48.5298,48.5404,48.514,48.5404,22600.0
2012-09-19 14:15:00,91.86,91.89,91.83,91.83,38600.0,48.5404,48.5563,48.5246,48.5246,38600.0
2012-09-19 14:20:00,91.82,91.85,91.8,91.84,43900.0,48.5193,48.5351,48.5087,48.5298,43900.0
2012-09-19 14:25:00,91.83,91.89,91.81,91.85,42700.0,48.5246,48.5563,48.514,48.5351,42700.0
2012-09-19 14:30:00,91.86,91.88,91.84,91.85,36600.0,48.5404,48.551,48.5298,48.5351,36600.0
2012-09-19 14:35:00,91.86,91.87,91.83,91.86,37100.0,48.5404,48.5457,48.5246,48.5404,37100.0
2012-09-19 14:40:00,91.86,91.86,91.71,91.8,61200.0,48.5404,48.5404,48.4612,48.5087,61200.0
2012-09-19 14:45:00,91.79,91.89,91.78,91.88,39600.0,48.5034,48.5563,48.4981,48.551,39600.0
2012-09-19 14:50:00,91.89,91.9,91.87,91.88,36100.0,48.5563,48.5616,48.5457,48.551,36100.0
2012-09-19 14:55:00,91.88,91.91,91.85,91.88,49300.0,48.551,48.5668,48.5351,48.551,49300.0
2012-09-19 15:00:00,91.87,91.88,91.85,91.88,53100.0,48.5457,48.551,48.5351,48.551,53100.0
2012-09-19 15:05:00,91.88,91.9,91.84,91.88,64200.0,48.551,48.5616,48.5298,48.551,64200.0
2012-09-19 15:10:00,91.89,91.9,91.86,91.86,41500.0,48.5563,48.5616,48.5404,48.5404,41500.0
2012-09-19 15:15:00,91.86,91.89,91.83,91.85,44800.0,48.5404,48.5563,48.5246,48.5351,44800.0
2012-09-19 15:20:00,91.85,91.91,91.84,91.85,53900.0,48.5351,48.5668,48.5298,48.5351,53900.0
2012-09-19 15:25:00,91.84,91.93,91.82,91.88,64000.0,48.5298,48.5774,48.5193,48.551,64000.0
2012-09-19 15:30:00,91.89,91.89,91.71,91.72,52000.0,48.5563,48.5563,48.4612,48.4664,52000.0
2012-09-19 15:35:00,91.73,91.8,91.72,91.73,85700.0,48.4717,48.5087,48.4664,48.4717,85700.0
2012-09-19 15:40:00,91.74,91.77,91.68,91.74,80700.0,48.477,48.4929,48.4453,48.477,80700.0
2012-09-19 15:45:00,91.73,91.83,91.72,91.8,73800.0,48.4717,48.5246,48.4664,48.5087,73800.0
2012-09-19 15:50:00,91.8,91.86,91.8,91.8,84300.0,48.5087,48.5404,48.5087,48.5087,84300.0
2012-09-19 15:55:00,91.81,91.81,91.64,91.64,168600.0,48.514,48.514,48.4242,48.4242,168600.0
2012-09-20 09:30:00,91.51,92.25,91.51,91.92,185000.0,48.3555,48.7465,48.3555,48.5721,185000.0
2012-09-20 09:35:00,91.89,92.05,91.79,91.89,64600.0,48.5563,48.6408,48.5034,48.5563,64600.0
2012-09-20 09:40:00,91.91,92.07,91.91,91.98,53500.0,48.5668,48.6514,48.5668,48.6038,53500.0
2012-09-20 09:45:00,91.98,91.99,91.71,91.73,71000.0,48.6038,48.6091,48.4612,48.4717,71000.0
2012-09-20 09:50:00,91.74,91.78,91.62,91.73,87200.0,48.477,48.4981,48.4136,48.4717,87200.0
2012-09-20 09:55:00,91.73,91.98,91.73,91.8,46500.0,48.4717,48.6038,48.4717,48.5087,46500.0
2012-09-20 10:00:00,91.82,91.86,91.7,91.85,37200.0,48.5193,48.5404,48.4559,48.5351,37200.0
2012-09-20 10:05:00,91.86,91.9,91.8,91.86,40500.0,48.5404,48.5616,48.5087,48.5404,40500.0
2012-09-20 10:10:00,91.85,91.96,91.81,91.82,69100.0,48.5351,48.5933,48.514,48.5193,69100.0
2012-09-20 10:15:00,91.83,91.92,91.8,91.88,46400.0,48.5246,48.5721,48.5087,48.551,46400.0
2012-09-20 10:20:00,91.86,91.93,91.83,91.87,61500.0,48.5404,48.5774,48.5246,48.5457,61500.0
2012-09-20 10:25:00,91.86,91.88,91.78,91.83,27200.0,48.5404,48.551,48.4981,48.5246,27200.0
2012-09-20 10:30:00,91.84,91.95,91.79,91.93,46200.0,48.5298,48.588,48.5034,48.5774,46200.0
2012-09-20 10:35:00,91.93,91.95,91.74,91.91,73900.0,48.5774,48.588,48.477,48.5668,73900.0
2012-09-20 10:40:00,91.9,91.92,91.8,91.81,30000.0,48.5616,48.5721,48.5087,48.514,30000.0
2012-09-20 10:45:00,91.81,91.85,91.75,91.75,57000.0,48.514,48.5351,48.4823,48.4823,57000.0
2012-09-20 10:50:00,91.74,91.82,91.73,91.77,26100.0,48.477,48.5193,48.4717,48.4929,26100.0
2012-09-20 10:55:00,91.77,91.94,91.77,91.87,52200.0,48.4929,48.5827,48.4929,48.5457,52200.0
2012-09-20 11:00:00,91.86,91.9,91.81,91.83,37100.0,48.5404,48.5616,48.514,48.5246,37100.0
2012-09-20 11:05:00,91.82,91.87,91.79,91.86,42600.0,48.5193,48.5457,48.5034,48.5404,42600.0
2012-09-20 11:10:00,91.87,91.9,91.78,91.86,29100.0,48.5457,48.5616,48.4981,48.5404,29100.0
2012-09-20 11:15:00,91.85,91.92,91.78,91.9,53300.0,48.5351,48.5721,48.4981,48.5616,53300.0
2012-09-20 11:20:00,91.9,91.94,91.85,91.89,127000.0,48.5616,48.5827,48.5351,48.5563,127000.0
2012-09-20 11:25:00,91.89,92.0,91.87,91.97,55100.0,48.5563,48.6144,48.5457,48.5985,55100.0
2012-09-20 11:30:00,91.98,91.98,91.86,91.86,26000.0,48.6038,48.6038,48.5404,48.5404,26000.0
2012-09-20 11:35:00,91.88,91.97,91.86,91.9,26900.0,48.551,48.5985,48.5404,48.5616,26900.0
2012-09-20 11:40:00,91.91,91.93,91.83,91.88,25700.0,48.5668,48.5774,48.5246,48.551,25700.0
2012-09-20 11:45:00,91.89,91.99,91.89,91.92,55300.0,48.5563,48.6091,48.5563,48.5721,55300.0
2012-09-20 11:50:00,91.92,91.98,91.88,91.91,25700.0,48.5721,48.6038,48.551,48.5668,25700.0
2012-09-20 11:55:00,91.9,91.93,91.85,91.93,23500.0,48.5616,48.5774,48.5351,48.5774,23500.0
2012-09-20 12:00:00,91.93,91.99,91.93,91.95,31900.0,48.5774,48.6091,48.5774,48.588,31900.0
2012-09-20 12:05:00,91.95,91.99,91.85,91.85,32100.0,48.588,48.6091,48.5351,48.5351,32100.0
2012-09-20 12:10:00,91.84,91.86,91.8,91.84,30200.0,48.5298,48.5404,48.5087,48.5298,30200.0
2012-09-20 12:15:00,91.83,91.85,91.82,91.83,15900.0,48.5246,48.5351,48.5193,48.5246,15900.0
2012-09-20 12:20:00,91.81,91.9,91.81,91.89,14500.0,48.514,48.5616,48.514,48.5563,14500.0
2012-09-20 12:25:00,91.9,91.92,91.8,91.83,26700.0,48.5616,48.5721,48.5087,48.5246,26700.0
2012-09-20 12:30:00,91.84,91.86,91.82,91.86,30000.0,48.5298,48.5404,48.5193,48.5404,30000.0
2012-09-20 12:35:00,91.87,91.94,91.87,91.93,25600.0,48.5457,48.5827,48.5457,48.5774,25600.0
2012-09-20 12:40:00,91.93,91.93,91.85,91.85,17300.0,48.5774,48.5774,48.5351,48.5351,17300.0
2012-09-20 12:45:00,91.84,91.86,91.68,91.69,37100.0,48.5298,48.5404,48.4453,48.4506,37100.0
2012-09-20 12:50:00,91.69,91.77,91.66,91.72,18700.0,48.4506,48.4929,48.4347,48.4664,18700.0
2012-09-20 12:55:00,91.71,91.8,91.7,91.72,29700.0,48.4612,48.5087,48.4559,48.4664,29700.0
2012-09-20 13:00:00,91.69,91.82,91.69,91.82,26500.0,48.4506,48.5193,48.4506,48.5193,26500.0
2012-09-20 13:05:00,91.83,91.86,91.79,91.86,17700.0,48.5246,48.5404,48.5034,48.5404,17700.0
2012-09-20 13:10:00,91.86,91.9,91.82,91.88,19400.0,48.5404,48.5616,48.5193,48.551,19400.0
2012-09-20 13:15:00,91.9,91.93,91.84,91.92,30600.0,48.5616,48.5774,48.5298,48.5721,30600.0
2012-09-20 13:20:00,91.93,91.93,91.81,91.85,26600.0,48.5774,48.5774,48.514,48.5351,26600.0
2012-09-20 13:25:00,91.85,91.92,91.84,91.89,13500.0,48.5351,48.5721,48.5298,48.5563,13500.0
2012-09-20 13:30:00,91.91,91.91,91.78,91.79,35900.0,48.5668,48.5668,48.4981,48.5034,35900.0
2012-09-20 13:35:00,91.81,91.91,91.79,91.89,41500.0,48.514,48.5668,48.5034,48.5563,41500.0
2012-09-20 13:40:00,91.9,91.9,91.79,91.85,40700.0,48.5616,48.5616,48.5034,48.5351,40700.0
2012-09-20 13:45:00,91.84,91.89,91.84,91.85,24600.0,48.5298,48.5563,48.5298,48.5351,24600.0
2012-09-20 13:50:00,91.85,91.9,91.81,91.88,31500.0,48.5351,48.5616,48.514,48.551,31500.0
2012-09-20 13:55:00,91.87,91.88,91.8,91.85,28100.0,48.5457,48.551,48.5087,48.5351,28100.0
2012-09-20 14:00:00,91.85,91.87,91.77,91.83,48100.0,48.5351,48.5457,48.4929,48.5246,48100.0
2012-09-20 14:05:00,91.83,91.86,91.78,91.84,45100.0,48.5246,48.5404,48.4981,48.5298,45100.0
2012-09-20 14:10:00,91.84,91.92,91.81,91.83,69900.0,48.5298,48.5721,48.514,48.5246,69900.0
2012-09-20 14:15:00,91.82,91.9,91.8,91.82,45200.0,48.5193,48.5616,48.5087,48.5193,45200.0
2012-09-20 14:20:00,91.82,91.82,91.75,91.76,47400.0,48.5193,48.5193,48.4823,48.4876,47400.0
2012-09-20 14:25:00,91.76,91.87,91.72,91.81,46700.0,48.4876,48.5457,48.4664,48.514,46700.0
2012-09-20 14:30:00,91.79,91.9,91.78,91.89,45400.0,48.5034,48.5616,48.4981,48.5563,45400.0
2012-09-20 14:35:00,91.89,91.91,91.82,91.87,47200.0,48.5563,48.5668,48.5193,48.5457,47200.0
2012-09-20 14:40:00,91.88,91.95,91.86,91.92,34700.0,48.551,48.588,48.5404,48.5721,34700.0
2012-09-20 14:45:00,91.92,91.94,91.9,91.94,30700.0,48.5721,48.5827,48.5616,48.5827,30700.0
2012-09-20 14:50:00,91.94,91.95,91.89,91.9,39700.0,48.5827,48.588,48.5563,48.5616,39700.0
2012-09-20 14:55:00,91.9,91.95,91.82,91.89,92600.0,48.5616,48.588,48.5193,48.5563,92600.0
2012-09-20 15:00:00,91.9,91.99,91.89,91.99,45900.0,48.5616,48.6091,48.5563,48.6091,45900.0
2012-09-20 15:05:00,91.99,92.1,91.99,92.02,85800.0,48.6091,48.6672,48.6091,48.625,85800.0
2012-09-20 15:10:00,92.02,92.08,92.02,92.07,68100.0,48.625,48.6567,48.625,48.6514,68100.0
2012-09-20 15:15:00,92.07,92.09,92.06,92.06,72900.0,48.6514,48.662,48.6461,48.6461,72900.0
2012-09-20 15:20:00,92.06,92.21,92.06,92.14,160900.0,48.6461,48.7254,48.6461,48.6884,160900.0
2012-09-20 15:25:00,92.14,92.21,92.11,92.21,53600.0,48.6884,48.7254,48.6725,48.7254,53600.0
2012-09-20 15:30:00,92.21,92.22,92.08,92.15,57900.0,48.7254,48.7306,48.6567,48.6937,57900.0
2012-09-20 15:35:00,92.15,92.15,92.06,92.06,55600.0,48.6937,48.6937,48.6461,48.6461,55600.0
2012-09-20 15:40:00,92.06,92.16,92.05,92.14,53200.0,48.6461,48.6989,48.6408,48.6884,53200.0
2012-09-20 15:45:00,92.13,92.13,91.95,92.0,107100.0,48.6831,48.6831,48.588,48.6144,107100.0
2012-09-20 15:50:00,92.0,92.1,91.97,92.1,76500.0,48.6144,48.6672,48.5985,48.6672,76500.0
2012-09-20 15:55:00,92.1,92.25,92.05,92.17,240600.0,48.6672,48.7465,48.6408,48.7042,240600.0
2012-09-21 09:30:00,92.3,92.45,92.03,92.2,1609500.0,48.7729,48.8522,48.6302,48.7201,1609500.0
2012-09-21 09:35:00,92.19,92.23,92.04,92.17,47000.0,48.7148,48.7359,48.6355,48.7042,47000.0
2012-09-21 09:40:00,92.17,92.27,92.05,92.19,60700.0,48.7042,48.7571,48.6408,48.7148,60700.0
2012-09-21 09:45:00,92.21,92.38,92.2,92.25,43500.0,48.7254,48.8152,48.7201,48.7465,43500.0
2012-09-21 09:50:00,92.24,92.29,92.11,92.24,45600.0,48.7412,48.7676,48.6725,48.7412,45600.0
2012-09-21 09:55:00,92.25,92.35,92.17,92.34,53400.0,48.7465,48.7993,48.7042,48.7941,53400.0
2012-09-21 10:00:00,92.33,92.4,92.21,92.37,70800.0,48.7888,48.8258,48.7254,48.8099,70800.0
2012-09-21 10:05:00,92.37,92.4,92.23,92.23,45800.0,48.8099,48.8258,48.7359,48.7359,45800.0
2012-09-21 10:10:00,92.23,92.32,92.22,92.3,43300.0,48.7359,48.7835,48.7306,48.7729,43300.0
2012-09-21 10:15:00,92.29,92.3,92.19,92.21,43200.0,48.7676,48.7729,48.7148,48.7254,43200.0
2012-09-21 10:20:00,92.21,92.34,92.21,92.28,37800.0,48.7254,48.7941,48.7254,48.7624,37800.0
2012-09-21 10:25:00,92.28,92.29,92.2,92.26,33800.0,48.7624,48.7676,48.7201,48.7518,33800.0
2012-09-21 10:30:00,92.25,92.33,92.24,92.24,57300.0,48.7465,48.7888,48.7412,48.7412,57300.0
2012-09-21 10:35:00,92.25,92.28,92.22,92.25,148500.0,48.7465,48.7624,48.7306,48.7465,148500.0
2012-09-21 10:40:00,92.23,92.25,92.2,92.25,63500.0,48.7359,48.7465,48.7201,48.7465,63500.0
2012-09-21 10:45:00,92.25,92.25,92.18,92.23,51200.0,48.7465,48.7465,48.7095,48.7359,51200.0
2012-09-21 10:50:00,92.23,92.24,92.18,92.23,34900.0,48.7359,48.7412,48.7095,48.7359,34900.0
2012-09-21 10:55:00,92.24,92.25,92.2,92.22,57500.0,48.7412,48.7465,48.7201,48.7306,57500.0
2012-09-21 11:00:00,92.21,92.29,92.2,92.29,72800.0,48.7254,48.7676,48.7201,48.7676,72800.0
2012-09-21 11:05:00,92.28,92.28,92.15,92.16,43000.0,48.7624,48.7624,48.6937,48.6989,43000.0
2012-09-21 11:10:00,92.16,92.29,92.16,92.26,71100.0,48.6989,48.7676,48.6989,48.7518,71100.0
2012-09-21 11:15:00,92.27,92.32,92.23,92.32,37700.0,48.7571,48.7835,48.7359,48.7835,37700.0
2012-09-21 11:20:00,92.32,92.35,92.27,92.32,50800.0,48.7835,48.7993,48.7571,48.7835,50800.0
2012-09-21 11:25:00,92.32,92.45,92.31,92.44,45600.0,48.7835,48.8522,48.7782,48.8469,45600.0
2012-09-21 11:30:00,92.44,92.55,92.42,92.5,108100.0,48.8469,48.905,48.8363,48.8786,108100.0
2012-09-21 11:35:00,92.5,92.59,92.47,92.56,43800.0,48.8786,48.9262,48.8628,48.9103,43800.0
2012-09-21 11:40:00,92.57,92.58,92.45,92.48,92700.0,48.9156,48.9209,48.8522,48.868,92700.0
2012-09-21 11:45:00,92.49,92.5,92.33,92.37,106200.0,48.8733,48.8786,48.7888,48.8099,106200.0
2012-09-21 11:50:00,92.38,92.39,92.25,92.37,16900.0,48.8152,48.8205,48.7465,48.8099,16900.0
2012-09-21 11:55:00,92.38,92.42,92.35,92.4,41900.0,48.8152,48.8363,48.7993,48.8258,41900.0
2012-09-21 12:00:00,92.41,92.42,92.36,92.37,30500.0,48.831,48.8363,48.8046,48.8099,30500.0
2012-09-21 12:05:00,92.39,92.41,92.36,92.38,16600.0,48.8205,48.831,48.8046,48.8152,16600.0
2012-09-21 12:10:00,92.39,92.42,92.38,92.4,12700.0,48.8205,48.8363,48.8152,48.8258,12700.0
2012-09-21 12:15:00,92.4,92.43,92.36,92.4,47900.0,48.8258,48.8416,48.8046,48.8258,47900.0
2012-09-21 12:20:00,92.4,92.4,92.29,92.35,36200.0,48.8258,48.8258,48.7676,48.7993,36200.0
2012-09-21 12:25:00,92.34,92.37,92.27,92.36,33900.0,48.7941,48.8099,48.7571,48.8046,33900.0
2012-09-21 12:30:00,92.36,92.44,92.36,92.41,27700.0,48.8046,48.8469,48.8046,48.831,27700.0
2012-09-21 12:35:00,92.4,92.42,92.33,92.41,48400.0,48.8258,48.8363,48.7888,48.831,48400.0
2012-09-21 12:40:00,92.4,92.45,92.34,92.4,64500.0,48.8258,48.8522,48.7941,48.8258,64500.0
2012-09-21 12:45:00,92.4,92.46,92.37,92.43,36200.0,48.8258,48.8575,48.8099,48.8416,36200.0
2012-09-21 12:50:00,92.43,92.43,92.34,92.35,25500.0,48.8416,48.8416,48.7941,48.7993,25500.0
2012-09-21 12:55:00,92.35,92.41,92.33,92.4,25300.0,48.7993,48.831,48.7888,48.8258,25300.0
2012-09-21 13:00:00,92.4,92.45,92.37,92.42,39000.0,48.8258,48.8522,48.8099,48.8363,39000.0
2012-09-21 13:05:00,92.4,92.44,92.35,92.38,77000.0,48.8258,48.8469,48.7993,48.8152,77000.0
2012-09-21 13:10:00,92.38,92.41,92.35,92.37,51400.0,48.8152,48.831,48.7993,48.8099,51400.0
2012-09-21 13:15:00,92.35,92.41,92.3,92.4,36700.0,48.7993,48.831,48.7729,48.8258,36700.0
2012-09-21 13:20:00,92.39,92.41,92.35,92.38,51800.0,48.8205,48.831,48.7993,48.8152,51800.0
2012-09-21 13:25:00,92.38,92.39,92.32,92.34,22100.0,48.8152,48.8205,48.7835,48.7941,22100.0
2012-09-21 13:30:00,92.35,92.41,92.32,92.4,29500.0,48.7993,48.831,48.7835,48.8258,29500.0
2012-09-21 13:35:00,92.41,92.44,92.36,92.43,30200.0,48.831,48.8469,48.8046,48.8416,30200.0
2012-09-21 13:40:00,92.44,92.49,92.43,92.48,37200.0,48.8469,48.8733,48.8416,48.868,37200.0
2012-09-21 13:45:00,92.48,92.49,92.39,92.4,24500.0,48.868,48.8733,48.8205,48.8258,24500.0
2012-09-21 13:50:00,92.4,92.4,92.36,92.39,16700.0,48.8258,48.8258,48.8046,48.8205,16700.0
2012-09-21 13:55:00,92.38,92.42,92.35,92.38,30700.0,48.8152,48.8363,48.7993,48.8152,30700.0
2012-09-21 14:00:00,92.38,92.44,92.37,92.43,21900.0,48.8152,48.8469,48.8099,48.8416,21900.0
2012-09-21 14:05:00,92.44,92.44,92.36,92.38,19700.0,48.8469,48.8469,48.8046,48.8152,19700.0
2012-09-21 14:10:00,92.37,92.44,92.35,92.44,35900.0,48.8099,48.8469,48.7993,48.8469,35900.0
2012-09-21 14:15:00,92.43,92.43,92.35,92.41,43000.0,48.8416,48.8416,48.7993,48.831,43000.0
2012-09-21 14:20:00,92.4,92.42,92.33,92.37,38800.0,48.8258,48.8363,48.7888,48.8099,38800.0
2012-09-21 14:25:00,92.37,92.49,92.35,92.46,22900.0,48.8099,48.8733,48.7993,48.8575,22900.0
2012-09-21 14:30:00,92.45,92.49,92.39,92.44,56200.0,48.8522,48.8733,48.8205,48.8469,56200.0
2012-09-21 14:35:00,92.44,92.48,92.41,92.43,18300.0,48.8469,48.868,48.831,48.8416,18300.0
2012-09-21 14:40:00,92.43,92.48,92.43,92.47,20600.0,48.8416,48.868,48.8416,48.8628,20600.0
2012-09-21 14:45:00,92.46,92.49,92.41,92.47,27500.0,48.8575,48.8733,48.831,48.8628,27500.0
2012-09-21 14:50:00,92.47,92.5,92.39,92.42,24800.0,48.8628,48.8786,48.8205,48.8363,24800.0
2012-09-21 14:55:00,92.41,92.48,92.4,92.47,39000.0,48.831,48.868,48.8258,48.8628,39000.0
2012-09-21 15:00:00,92.47,92.51,92.42,92.51,35500.0,48.8628,48.8839,48.8363,48.8839,35500.0
2012-09-21 15:05:00,92.51,92.52,92.48,92.49,31500.0,48.8839,48.8892,48.868,48.8733,31500.0
2012-09-21 15:10:00,92.5,92.51,92.45,92.49,56100.0,48.8786,48.8839,48.8522,48.8733,56100.0
2012-09-21 15:15:00,92.49,92.51,92.38,92.41,67700.0,48.8733,48.8839,48.8152,48.831,67700.0
2012-09-21 15:20:00,92.41,92.55,92.4,92.55,42000.0,48.831,48.905,48.8258,48.905,42000.0
2012-09-21 15:25:00,92.56,92.57,92.39,92.4,55400.0,48.9103,48.9156,48.8205,48.8258,55400.0
2012-09-21 15:30:00,92.4,92.41,92.32,92.33,59800.0,48.8258,48.831,48.7835,48.7888,59800.0
2012-09-21 15:35:00,92.32,92.36,92.28,92.28,60500.0,48.7835,48.8046,48.7624,48.7624,60500.0
2012-09-21 15:40:00,92.27,92.38,92.27,92.31,82900.0,48.7571,48.8152,48.7571,48.7782,82900.0
2012-09-21 15:45:00,92.3,92.31,92.08,92.08,138100.0,48.7729,48.7782,48.6567,48.6567,138100.0
2012-09-21 15:50:00,92.08,92.18,92.07,92.11,148400.0,48.6567,48.7095,48.6514,48.6725,148400.0
2012-09-21 15:55:00,92.1,92.15,92.09,92.14,183100.0,48.6672,48.6937,48.662,48.6884,183100.0
2012-09-24 09:30:00,92.01,92.22,91.67,92.22,89800.0,48.6197,48.7306,48.44,48.7306,89800.0
2012-09-24 09:35:00,92.22,92.23,91.93,92.1,38000.0,48.7306,48.7359,48.5774,48.6672,38000.0
2012-09-24 09:40:00,92.17,92.2,92.0,92.09,47900.0,48.7042,48.7201,48.6144,48.662,47900.0
2012-09-24 09:45:00,92.11,92.16,91.9,92.0,41700.0,48.6725,48.6989,48.5616,48.6144,41700.0
2012-09-24 09:50:00,92.0,92.08,91.97,92.06,37500.0,48.6144,48.6567,48.5985,48.6461,37500.0
2012-09-24 09:55:00,92.06,92.09,91.95,91.97,45000.0,48.6461,48.662,48.588,48.5985,45000.0
2012-09-24 10:00:00,91.96,91.98,91.92,91.94,36600.0,48.5933,48.6038,48.5721,48.5827,36600.0
2012-09-24 10:05:00,91.95,92.01,91.94,91.97,45800.0,48.588,48.6197,48.5827,48.5985,45800.0
2012-09-24 10:10:00,91.98,92.04,91.94,92.02,70700.0,48.6038,48.6355,48.5827,48.625,70700.0
2012-09-24 10:15:00,92.03,92.03,91.91,91.98,38000.0,48.6302,48.6302,48.5668,48.6038,38000.0
2012-09-24 10:20:00,91.98,92.0,91.94,91.96,44100.0,48.6038,48.6144,48.5827,48.5933,44100.0
2012-09-24 10:25:00,91.97,92.09,91.93,92.05,80300.0,48.5985,48.662,48.5774,48.6408,80300.0
2012-09-24 10:30:00,92.06,92.13,91.94,91.94,41200.0,48.6461,48.6831,48.5827,48.5827,41200.0
2012-09-24 10:35:00,91.94,92.0,91.92,91.95,36700.0,48.5827,48.6144,48.5721,48.588,36700.0
2012-09-24 10:40:00,91.95,92.04,91.95,92.04,37000.0,48.588,48.6355,48.588,48.6355,37000.0
2012-09-24 10:45:00,92.04,92.07,91.96,92.0,42100.0,48.6355,48.6514,48.5933,48.6144,42100.0
2012-09-24 10:50:00,92.0,92.13,91.99,92.1,36500.0,48.6144,48.6831,48.6091,48.6672,36500.0
2012-09-24 10:55:00,92.11,92.2,92.06,92.07,32300.0,48.6725,48.7201,48.6461,48.6514,32300.0
2012-09-24 11:00:00,92.07,92.15,92.06,92.11,18000.0,48.6514,48.6937,48.6461,48.6725,18000.0
2012-09-24 11:05:00,92.1,92.13,92.02,92.02,46300.0,48.6672,48.6831,48.625,48.625,46300.0
2012-09-24 11:10:00,92.02,92.06,91.95,92.0,80100.0,48.625,48.6461,48.588,48.6144,80100.0
2012-09-24 11:15:00,91.99,92.01,91.91,91.94,54100.0,48.6091,48.6197,48.5668,48.5827,54100.0
2012-09-24 11:20:00,91.94,91.98,91.91,91.95,31300.0,48.5827,48.6038,48.5668,48.588,31300.0
2012-09-24 11:25:00,91.94,91.98,91.91,91.97,82400.0,48.5827,48.6038,48.5668,48.5985,82400.0
2012-09-24 11:30:00,91.98,92.02,91.92,91.94,30800.0,48.6038,48.625,48.5721,48.5827,30800.0
2012-09-24 11:35:00,91.93,91.96,91.9,91.91,36200.0,48.5774,48.5933,48.5616,48.5668,36200.0
2012-09-24 11:40:00,91.9,91.91,91.77,91.86,58200.0,48.5616,48.5668,48.4929,48.5404,58200.0
2012-09-24 11:45:00,91.86,91.88,91.71,91.72,70200.0,48.5404,48.551,48.4612,48.4664,70200.0
2012-09-24 11:50:00,91.72,91.78,91.71,91.78,19300.0,48.4664,48.4981,48.4612,48.4981,19300.0
2012-09-24 11:55:00,91.77,91.86,91.73,91.85,15300.0,48.4929,48.5404,48.4717,48.5351,15300.0
2012-09-24 12:00:00,91.86,91.88,91.83,91.83,9900.0,48.5404,48.551,48.5246,48.5246,9900.0
2012-09-24 12:05:00,91.85,91.85,91.79,91.79,9100.0,48.5351,48.5351,48.5034,48.5034,9100.0
2012-09-24 12:10:00,91.79,91.81,91.65,91.65,26300.0,48.5034,48.514,48.4295,48.4295,26300.0
2012-09-24 12:15:00,91.66,91.67,91.58,91.6,34000.0,48.4347,48.44,48.3925,48.403,34000.0
2012-09-24 12:20:00,91.6,91.6,91.53,91.56,38300.0,48.403,48.403,48.366,48.3819,38300.0
2012-09-24 12:25:00,91.57,91.63,91.56,91.63,27100.0,48.3872,48.4189,48.3819,48.4189,27100.0
2012-09-24 12:30:00,91.62,91.62,91.56,91.58,20800.0,48.4136,48.4136,48.3819,48.3925,20800.0
2012-09-24 12:35:00,91.58,91.58,91.5,91.53,25700.0,48.3925,48.3925,48.3502,48.366,25700.0
2012-09-24 12:40:00,91.55,91.6,91.54,91.58,6000.0,48.3766,48.403,48.3713,48.3925,6000.0
2012-09-24 12:45:00,91.58,91.61,91.52,91.61,13400.0,48.3925,48.4083,48.3608,48.4083,13400.0
2012-09-24 12:50:00,91.61,91.64,91.58,91.63,9900.0,48.4083,48.4242,48.3925,48.4189,9900.0
2012-09-24 12:55:00,91.64,91.64,91.55,91.64,56500.0,48.4242,48.4242,48.3766,48.4242,56500.0
2012-09-24 13:00:00,91.65,91.72,91.64,91.68,11800.0,48.4295,48.4664,48.4242,48.4453,11800.0
2012-09-24 13:05:00,91.7,91.76,91.68,91.75,13300.0,48.4559,48.4876,48.4453,48.4823,13300.0
2012-09-24 13:10:00,91.76,91.84,91.76,91.82,16600.0,48.4876,48.5298,48.4876,48.5193,16600.0
2012-09-24 13:15:00,91.83,91.84,91.77,91.77,18100.0,48.5246,48.5298,48.4929,48.4929,18100.0
2012-09-24 13:20:00,91.77,91.77,91.74,91.75,6700.0,48.4929,48.4929,48.477,48.4823,6700.0
2012-09-24 13:25:00,91.76,91.81,91.74,91.76,12600.0,48.4876,48.514,48.477,48.4876,12600.0
2012-09-24 13:30:00,91.75,91.8,91.72,91.78,11400.0,48.4823,48.5087,48.4664,48.4981,11400.0
2012-09-24 13:35:00,91.79,91.85,91.78,91.84,12600.0,48.5034,48.5351,48.4981,48.5298,12600.0
2012-09-24 13:40:00,91.85,91.85,91.79,91.82,26300.0,48.5351,48.5351,48.5034,48.5193,26300.0
2012-09-24 13:45:00,91.83,91.91,91.8,91.91,18000.0,48.5246,48.5668,48.5087,48.5668,18000.0
2012-09-24 13:50:00,91.91,91.98,91.88,91.98,14200.0,48.5668,48.6038,48.551,48.6038,14200.0
2012-09-24 13:55:00,91.97,91.97,91.91,91.95,19200.0,48.5985,48.5985,48.5668,48.588,19200.0
2012-09-24 14:00:00,91.94,92.05,91.94,92.0,41600.0,48.5827,48.6408,48.5827,48.6144,41600.0
2012-09-24 14:05:00,91.99,92.0,91.96,91.96,9300.0,48.6091,48.6144,48.5933,48.5933,9300.0
2012-09-24 14:10:00,91.97,92.05,91.97,92.04,11600.0,48.5985,48.6408,48.5985,48.6355,11600.0
2012-09-24 14:15:00,92.04,92.05,91.98,92.04,16800.0,48.6355,48.6408,48.6038,48.6355,16800.0
2012-09-24 14:20:00,92.04,92.05,92.0,92.04,16900.0,48.6355,48.6408,48.6144,48.6355,16900.0
2012-09-24 14:25:00,92.03,92.07,92.02,92.07,13500.0,48.6302,48.6514,48.625,48.6514,13500.0
2012-09-24 14:30:00,92.07,92.11,92.05,92.06,34000.0,48.6514,48.6725,48.6408,48.6461,34000.0
2012-09-24 14:35:00,92.06,92.09,92.05,92.06,24700.0,48.6461,48.662,48.6408,48.6461,24700.0
2012-09-24 14:40:00,92.07,92.09,92.03,92.07,34300.0,48.6514,48.662,48.6302,48.6514,34300.0
2012-09-24 14:45:00,92.08,92.09,92.05,92.05,20900.0,48.6567,48.662,48.6408,48.6408,20900.0
2012-09-24 14:50:00,92.05,92.18,92.05,92.18,63600.0,48.6408,48.7095,48.6408,48.7095,63600.0
2012-09-24 14:55:00,92.19,92.19,92.13,92.18,50700.0,48.7148,48.7148,48.6831,48.7095,50700.0
2012-09-24 15:00:00,92.18,92.19,92.07,92.07,54700.0,48.7095,48.7148,48.6514,48.6514,54700.0
2012-09-24 15:05:00,92.07,92.12,92.07,92.12,21300.0,48.6514,48.6778,48.6514,48.6778,21300.0
2012-09-24 15:10:00,92.12,92.18,92.09,92.18,48500.0,48.6778,48.7095,48.662,48.7095,48500.0
2012-09-24 15:15:00,92.18,92.2,92.15,92.19,35300.0,48.7095,48.7201,48.6937,48.7148,35300.0
2012-09-24 15:20:00,92.19,92.26,92.18,92.26,47200.0,48.7148,48.7518,48.7095,48.7518,47200.0
2012-09-24 15:25:00,92.25,92.3,92.24,92.28,66500.0,48.7465,48.7729,48.7412,48.7624,66500.0
2012-09-24 15:30:00,92.29,92.32,92.24,92.25,77800.0,48.7676,48.7835,48.7412,48.7465,77800.0
2012-09-24 15:35:00,92.26,92.29,92.21,92.28,43600.0,48.7518,48.7676,48.7254,48.7624,43600.0
2012-09-24 15:40:00,92.27,92.32,92.27,92.27,80100.0,48.7571,48.7835,48.7571,48.7571,80100.0
2012-09-24 15:45:00,92.27,92.28,92.21,92.25,81800.0,48.7571,48.7624,48.7254,48.7465,81800.0
2012-09-24 15:50:00,92.25,92.25,92.09,92.15,87700.0,48.7465,48.7465,48.662,48.6937,87700.0
2012-09-24 15:55:00,92.15,92.25,92.09,92.14,228500.0,48.6937,48.7465,48.662,48.6884,228500.0
2012-09-25 09:30:00,91.4,91.5,91.29,91.29,158900.0,48.7531,48.8064,48.6944,48.6944,158900.0
2012-09-25 09:35:00,91.33,91.39,91.29,91.37,108200.0,48.7157,48.7477,48.6944,48.7371,108200.0
2012-09-25 09:40:00,91.36,91.46,91.26,91.45,49700.0,48.7317,48.7851,48.6784,48.7798,49700.0
2012-09-25 09:45:00,91.46,91.55,91.45,91.53,54200.0,48.7851,48.8331,48.7798,48.8224,54200.0
2012-09-25 09:50:00,91.52,91.59,91.46,91.49,107900.0,48.8171,48.8544,48.7851,48.8011,107900.0
2012-09-25 09:55:00,91.49,91.64,91.49,91.62,52800.0,48.8011,48.8811,48.8011,48.8704,52800.0
2012-09-25 10:00:00,91.62,91.89,91.62,91.83,75300.0,48.8704,49.0145,48.8704,48.9824,75300.0
2012-09-25 10:05:00,91.8,91.95,91.77,91.8,43300.0,48.9664,49.0465,48.9504,48.9664,43300.0
2012-09-25 10:10:00,91.81,91.87,91.74,91.75,98100.0,48.9718,49.0038,48.9344,48.9398,98100.0
2012-09-25 10:15:00,91.74,91.78,91.7,91.75,29100.0,48.9344,48.9558,48.9131,48.9398,29100.0
2012-09-25 10:20:00,91.76,91.84,91.7,91.72,46600.0,48.9451,48.9878,48.9131,48.9238,46600.0
2012-09-25 10:25:00,91.7,91.79,91.69,91.7,32000.0,48.9131,48.9611,48.9078,48.9131,32000.0
2012-09-25 10:30:00,91.7,91.74,91.66,91.66,57600.0,48.9131,48.9344,48.8918,48.8918,57600.0
2012-09-25 10:35:00,91.67,91.75,91.62,91.68,34500.0,48.8971,48.9398,48.8704,48.9024,34500.0
2012-09-25 10:40:00,91.68,91.7,91.58,91.6,50700.0,48.9024,48.9131,48.8491,48.8598,50700.0
2012-09-25 10:45:00,91.61,91.77,91.61,91.76,36400.0,48.8651,48.9504,48.8651,48.9451,36400.0
2012-09-25 10:50:00,91.76,91.8,91.73,91.79,34600.0,48.9451,48.9664,48.9291,48.9611,34600.0
2012-09-25 10:55:00,91.8,91.81,91.66,91.66,35100.0,48.9664,48.9718,48.8918,48.8918,35100.0
2012-09-25 11:00:00,91.66,91.7,91.62,91.65,35500.0,48.8918,48.9131,48.8704,48.8864,35500.0
2012-09-25 11:05:00,91.64,91.64,91.59,91.61,18700.0,48.8811,48.8811,48.8544,48.8651,18700.0
2012-09-25 11:10:00,91.6,91.64,91.59,91.61,26400.0,48.8598,48.8811,48.8544,48.8651,26400.0
2012-09-25 11:15:00,91.62,91.65,91.56,91.58,23600.0,48.8704,48.8864,48.8384,48.8491,23600.0
2012-09-25 11:20:00,91.58,91.65,91.54,91.6,54400.0,48.8491,48.8864,48.8278,48.8598,54400.0
2012-09-25 11:25:00,91.61,91.69,91.59,91.63,23800.0,48.8651,48.9078,48.8544,48.8758,23800.0
2012-09-25 11:30:00,91.63,91.64,91.61,91.63,21600.0,48.8758,48.8811,48.8651,48.8758,21600.0
2012-09-25 11:35:00,91.62,91.65,91.61,91.64,22900.0,48.8704,48.8864,48.8651,48.8811,22900.0
2012-09-25 11:40:00,91.64,91.64,91.56,91.58,22400.0,48.8811,48.8811,48.8384,48.8491,22400.0
2012-09-25 11:45:00,91.57,91.6,91.53,91.54,12200.0,48.8438,48.8598,48.8224,48.8278,12200.0
2012-09-25 11:50:00,91.54,91.55,91.46,91.46,21700.0,48.8278,48.8331,48.7851,48.7851,21700.0
2012-09-25 11:55:00,91.46,91.47,91.29,91.32,41400.0,48.7851,48.7904,48.6944,48.7104,41400.0
2012-09-25 12:00:00,91.31,91.36,91.2,91.22,64500.0,48.7051,48.7317,48.6464,48.6571,64500.0
2012-09-25 12:05:00,91.22,91.3,91.21,91.27,31100.0,48.6571,48.6997,48.6517,48.6837,31100.0
2012-09-25 12:10:00,91.26,91.27,91.17,91.17,16800.0,48.6784,48.6837,48.6304,48.6304,16800.0
2012-09-25 12:15:00,91.16,91.22,91.15,91.21,33900.0,48.6251,48.6571,48.6197,48.6517,33900.0
2012-09-25 12:20:00,91.22,91.23,91.19,91.21,13900.0,48.6571,48.6624,48.6411,48.6517,13900.0
2012-09-25 12:25:00,91.22,91.28,91.2,91.26,19800.0,48.6571,48.6891,48.6464,48.6784,19800.0
2012-09-25 12:30:00,91.27,91.27,91.14,91.16,29300.0,48.6837,48.6837,48.6144,48.6251,29300.0
2012-09-25 12:35:00,91.16,91.18,91.03,91.04,29300.0,48.6251,48.6357,48.5557,48.5611,29300.0
2012-09-25 12:40:00,91.04,91.09,90.99,91.07,47400.0,48.5611,48.5877,48.5344,48.5771,47400.0
2012-09-25 12:45:00,91.06,91.12,91.04,91.12,14200.0,48.5717,48.6037,48.5611,48.6037,14200.0
2012-09-25 12:50:00,91.11,91.14,91.01,91.13,18300.0,48.5984,48.6144,48.5451,48.6091,18300.0
2012-09-25 12:55:00,91.13,91.14,91.02,91.1,29500.0,48.6091,48.6144,48.5504,48.5931,29500.0
2012-09-25 13:00:00,91.09,91.09,90.97,90.99,19700.0,48.5877,48.5877,48.5237,48.5344,19700.0
2012-09-25 13:05:00,91.0,91.0,90.93,90.95,15400.0,48.5397,48.5397,48.5024,48.5131,15400.0
2012-09-25 13:10:00,90.95,91.07,90.95,91.03,23500.0,48.5131,48.5771,48.5131,48.5557,23500.0
2012-09-25 13:15:00,91.04,91.05,90.93,90.95,19800.0,48.5611,48.5664,48.5024,48.5131,19800.0
2012-09-25 13:20:00,90.94,91.03,90.92,91.01,21200.0,48.5077,48.5557,48.497,48.5451,21200.0
2012-09-25 13:25:00,91.01,91.03,90.94,90.95,21400.0,48.5451,48.5557,48.5077,48.5131,21400.0
2012-09-25 13:30:00,90.94,91.02,90.88,91.01,27400.0,48.5077,48.5504,48.4757,48.5451,27400.0
2012-09-25 13:35:00,91.03,91.12,91.03,91.07,26400.0,48.5557,48.6037,48.5557,48.5771,26400.0
2012-09-25 13:40:00,91.05,91.05,90.97,90.97,16100.0,48.5664,48.5664,48.5237,48.5237,16100.0
2012-09-25 13:45:00,90.96,91.02,90.95,91.0,66100.0,48.5184,48.5504,48.5131,48.5397,66100.0
2012-09-25 13:50:00,91.01,91.11,90.99,91.07,24000.0,48.5451,48.5984,48.5344,48.5771,24000.0
2012-09-25 13:55:00,91.07,91.22,91.04,91.22,27600.0,48.5771,48.6571,48.5611,48.6571,27600.0
2012-09-25 14:00:00,91.22,91.22,91.1,91.11,34000.0,48.6571,48.6571,48.5931,48.5984,34000.0
2012-09-25 14:05:00,91.1,91.11,91.06,91.06,34900.0,48.5931,48.5984,48.5717,48.5717,34900.0
2012-09-25 14:10:00,91.06,91.09,90.98,90.99,33300.0,48.5717,48.5877,48.5291,48.5344,33300.0
2012-09-25 14:15:00,90.98,91.04,90.85,90.85,45700.0,48.5291,48.5611,48.4597,48.4597,45700.0
2012-09-25 14:20:00,90.85,90.91,90.8,90.81,66000.0,48.4597,48.4917,48.433,48.4384,66000.0
2012-09-25 14:25:00,90.81,90.82,90.71,90.74,56200.0,48.4384,48.4437,48.385,48.401,56200.0
2012-09-25 14:30:00,90.75,90.75,90.64,90.67,66800.0,48.4064,48.4064,48.3477,48.3637,66800.0
2012-09-25 14:35:00,90.67,90.7,90.61,90.62,49000.0,48.3637,48.3797,48.3317,48.337,49000.0
2012-09-25 14:40:00,90.61,90.62,90.54,90.55,52000.0,48.3317,48.337,48.2944,48.2997,52000.0
2012-09-25 14:45:00,90.54,90.6,90.4,90.6,63900.0,48.2944,48.3264,48.2197,48.3264,63900.0
2012-09-25 14:50:00,90.58,90.62,90.52,90.55,91300.0,48.3157,48.337,48.2837,48.2997,91300.0
2012-09-25 14:55:00,90.55,90.58,90.5,90.53,82900.0,48.2997,48.3157,48.273,48.289,82900.0
2012-09-25 15:00:00,90.52,90.59,90.52,90.54,59200.0,48.2837,48.321,48.2837,48.2944,59200.0
2012-09-25 15:05:00,90.54,90.54,90.43,90.43,53100.0,48.2944,48.2944,48.2357,48.2357,53100.0
2012-09-25 15:10:00,90.42,90.42,90.32,90.35,90100.0,48.2303,48.2303,48.177,48.193,90100.0
2012-09-25 15:15:00,90.36,90.41,90.34,90.37,48700.0,48.1983,48.225,48.1877,48.2037,48700.0
2012-09-25 15:20:00,90.36,90.43,90.34,90.37,106400.0,48.1983,48.2357,48.1877,48.2037,106400.0
2012-09-25 15:25:00,90.37,90.4,90.29,90.37,116700.0,48.2037,48.2197,48.161,48.2037,116700.0
2012-09-25 15:30:00,90.38,90.45,90.3,90.45,97900.0,48.209,48.2463,48.1663,48.2463,97900.0
2012-09-25 15:35:00,90.45,90.5,90.31,90.32,96600.0,48.2463,48.273,48.1717,48.177,96600.0
2012-09-25 15:40:00,90.32,90.36,90.24,90.31,117200.0,48.177,48.1983,48.1343,48.1717,117200.0
2012-09-25 15:45:00,90.29,90.37,90.27,90.37,121600.0,48.161,48.2037,48.1503,48.2037,121600.0
2012-09-25 15:50:00,90.37,90.38,90.29,90.38,147300.0,48.2037,48.209,48.161,48.209,147300.0
2012-09-25 15:55:00,90.37,90.37,90.06,90.08,392100.0,48.2037,48.2037,48.0383,48.049,392100.0
2012-09-26 09:30:00,90.09,90.16,89.94,90.07,181100.0,48.0543,48.0917,47.9743,48.0437,181100.0
2012-09-26 09:35:00,90.08,90.22,90.07,90.16,109100.0,48.049,48.1237,48.0437,48.0917,109100.0
2012-09-26 09:40:00,90.17,90.34,90.14,90.29,81100.0,48.097,48.1877,48.081,48.161,81100.0
2012-09-26 09:45:00,90.3,90.31,90.16,90.19,106200.0,48.1663,48.1717,48.0917,48.1077,106200.0
2012-09-26 09:50:00,90.19,90.19,90.09,90.14,68600.0,48.1077,48.1077,48.0543,48.081,68600.0
2012-09-26 09:55:00,90.13,90.16,90.07,90.12,76300.0,48.0757,48.0917,48.0437,48.0703,76300.0
2012-09-26 10:00:00,90.12,90.24,90.08,90.21,99000.0,48.0703,48.1343,48.049,48.1183,99000.0
2012-09-26 10:05:00,90.2,90.25,90.17,90.23,105200.0,48.113,48.1397,48.097,48.129,105200.0
2012-09-26 10:10:00,90.25,90.33,90.25,90.3,127400.0,48.1397,48.1823,48.1397,48.1663,127400.0
2012-09-26 10:15:00,90.31,90.32,90.29,90.31,56200.0,48.1717,48.177,48.161,48.1717,56200.0
2012-09-26 10:20:00,90.31,90.32,90.28,90.31,45200.0,48.1717,48.177,48.1557,48.1717,45200.0
2012-09-26 10:25:00,90.31,90.32,90.2,90.2,59300.0,48.1717,48.177,48.113,48.113,59300.0
2012-09-26 10:30:00,90.2,90.22,90.17,90.2,66800.0,48.113,48.1237,48.097,48.113,66800.0
2012-09-26 10:35:00,90.2,90.21,90.09,90.09,73400.0,48.113,48.1183,48.0543,48.0543,73400.0
2012-09-26 10:40:00,90.09,90.17,90.05,90.17,43500.0,48.0543,48.097,48.033,48.097,43500.0
2012-09-26 10:45:00,90.17,90.47,90.17,90.46,37200.0,48.097,48.257,48.097,48.2517,37200.0
2012-09-26 10:50:00,90.48,90.57,90.48,90.49,28400.0,48.2624,48.3104,48.2624,48.2677,28400.0
2012-09-26 10:55:00,90.51,90.52,90.39,90.39,39100.0,48.2784,48.2837,48.2143,48.2143,39100.0
2012-09-26 11:00:00,90.4,90.47,90.34,90.37,26100.0,48.2197,48.257,48.1877,48.2037,26100.0
2012-09-26 11:05:00,90.37,90.39,90.24,90.38,35200.0,48.2037,48.2143,48.1343,48.209,35200.0
2012-09-26 11:10:00,90.37,90.4,90.33,90.39,23800.0,48.2037,48.2197,48.1823,48.2143,23800.0
2012-09-26 11:15:00,90.38,90.55,90.35,90.55,57600.0,48.209,48.2997,48.193,48.2997,57600.0
2012-09-26 11:20:00,90.55,90.74,90.51,90.71,40200.0,48.2997,48.401,48.2784,48.385,40200.0
2012-09-26 11:25:00,90.7,90.72,90.52,90.53,48000.0,48.3797,48.3904,48.2837,48.289,48000.0
2012-09-26 11:30:00,90.54,90.55,90.39,90.51,37800.0,48.2944,48.2997,48.2143,48.2784,37800.0
2012-09-26 11:35:00,90.52,90.55,90.51,90.54,14200.0,48.2837,48.2997,48.2784,48.2944,14200.0
2012-09-26 11:40:00,90.54,90.55,90.5,90.55,23600.0,48.2944,48.2997,48.273,48.2997,23600.0
2012-09-26 11:45:00,90.55,90.55,90.44,90.44,21000.0,48.2997,48.2997,48.241,48.241,21000.0
2012-09-26 11:50:00,90.44,90.52,90.39,90.52,14400.0,48.241,48.2837,48.2143,48.2837,14400.0
2012-09-26 11:55:00,90.52,90.55,90.48,90.49,14200.0,48.2837,48.2997,48.2624,48.2677,14200.0
2012-09-26 12:00:00,90.51,90.55,90.44,90.44,15600.0,48.2784,48.2997,48.241,48.241,15600.0
2012-09-26 12:05:00,90.44,90.46,90.37,90.45,39100.0,48.241,48.2517,48.2037,48.2463,39100.0
2012-09-26 12:10:00,90.45,90.47,90.38,90.43,20600.0,48.2463,48.257,48.209,48.2357,20600.0
2012-09-26 12:15:00,90.42,90.47,90.35,90.39,39000.0,48.2303,48.257,48.193,48.2143,39000.0
2012-09-26 12:20:00,90.4,90.47,90.38,90.42,23000.0,48.2197,48.257,48.209,48.2303,23000.0
2012-09-26 12:25:00,90.43,90.45,90.39,90.4,19400.0,48.2357,48.2463,48.2143,48.2197,19400.0
2012-09-26 12:30:00,90.41,90.49,90.36,90.48,32900.0,48.225,48.2677,48.1983,48.2624,32900.0
2012-09-26 12:35:00,90.48,90.49,90.39,90.47,23700.0,48.2624,48.2677,48.2143,48.257,23700.0
2012-09-26 12:40:00,90.47,90.57,90.45,90.55,25500.0,48.257,48.3104,48.2463,48.2997,25500.0
2012-09-26 12:45:00,90.54,90.55,90.49,90.53,16000.0,48.2944,48.2997,48.2677,48.289,16000.0
2012-09-26 12:50:00,90.54,90.67,90.51,90.67,50300.0,48.2944,48.3637,48.2784,48.3637,50300.0
2012-09-26 12:55:00,90.67,90.83,90.67,90.83,33500.0,48.3637,48.449,48.3637,48.449,33500.0
2012-09-26 13:00:00,90.83,90.85,90.67,90.68,22400.0,48.449,48.4597,48.3637,48.369,22400.0
2012-09-26 13:05:00,90.68,90.77,90.64,90.73,21100.0,48.369,48.417,48.3477,48.3957,21100.0
2012-09-26 13:10:00,90.73,90.85,90.71,90.8,77800.0,48.3957,48.4597,48.385,48.433,77800.0
2012-09-26 13:15:00,90.8,90.95,90.8,90.92,47300.0,48.433,48.5131,48.433,48.497,47300.0
2012-09-26 13:20:00,90.9,90.9,90.88,90.88,41300.0,48.4864,48.4864,48.4757,48.4757,41300.0
2012-09-26 13:25:00,90.87,90.94,90.83,90.88,54200.0,48.4704,48.5077,48.449,48.4757,54200.0
2012-09-26 13:30:00,90.88,90.88,90.81,90.86,23800.0,48.4757,48.4757,48.4384,48.465,23800.0
2012-09-26 13:35:00,90.86,90.86,90.67,90.75,21300.0,48.465,48.465,48.3637,48.4064,21300.0
2012-09-26 13:40:00,90.75,90.83,90.75,90.83,25100.0,48.4064,48.449,48.4064,48.449,25100.0
2012-09-26 13:45:00,90.82,90.85,90.74,90.76,38900.0,48.4437,48.4597,48.401,48.4117,38900.0
2012-09-26 13:50:00,90.76,90.8,90.76,90.79,27800.0,48.4117,48.433,48.4117,48.4277,27800.0
2012-09-26 13:55:00,90.8,90.8,90.75,90.78,64500.0,48.433,48.433,48.4064,48.4224,64500.0
2012-09-26 14:00:00,90.75,90.8,90.73,90.78,24300.0,48.4064,48.433,48.3957,48.4224,24300.0
2012-09-26 14:05:00,90.79,90.84,90.71,90.84,42400.0,48.4277,48.4544,48.385,48.4544,42400.0
2012-09-26 14:10:00,90.84,90.91,90.83,90.87,21400.0,48.4544,48.4917,48.449,48.4704,21400.0
2012-09-26 14:15:00,90.88,90.93,90.86,90.9,19300.0,48.4757,48.5024,48.465,48.4864,19300.0
2012-09-26 14:20:00,90.9,90.9,90.75,90.75,31400.0,48.4864,48.4864,48.4064,48.4064,31400.0
2012-09-26 14:25:00,90.75,90.81,90.69,90.75,24200.0,48.4064,48.4384,48.3744,48.4064,24200.0
2012-09-26 14:30:00,90.75,90.78,90.62,90.77,52200.0,48.4064,48.4224,48.337,48.417,52200.0
2012-09-26 14:35:00,90.76,90.78,90.68,90.76,28000.0,48.4117,48.4224,48.369,48.4117,28000.0
2012-09-26 14:40:00,90.75,90.78,90.7,90.71,25200.0,48.4064,48.4224,48.3797,48.385,25200.0
2012-09-26 14:45:00,90.73,90.8,90.71,90.76,21800.0,48.3957,48.433,48.385,48.4117,21800.0
2012-09-26 14:50:00,90.78,90.79,90.69,90.75,20800.0,48.4224,48.4277,48.3744,48.4064,20800.0
2012-09-26 14:55:00,90.75,90.79,90.72,90.75,34000.0,48.4064,48.4277,48.3904,48.4064,34000.0
2012-09-26 15:00:00,90.76,90.76,90.65,90.71,30700.0,48.4117,48.4117,48.353,48.385,30700.0
2012-09-26 15:05:00,90.71,90.72,90.61,90.68,30700.0,48.385,48.3904,48.3317,48.369,30700.0
2012-09-26 15:10:00,90.7,90.72,90.61,90.63,25900.0,48.3797,48.3904,48.3317,48.3424,25900.0
2012-09-26 15:15:00,90.63,90.79,90.62,90.68,63300.0,48.3424,48.4277,48.337,48.369,63300.0
2012-09-26 15:20:00,90.69,90.75,90.62,90.65,25700.0,48.3744,48.4064,48.337,48.353,25700.0
2012-09-26 15:25:00,90.65,90.79,90.64,90.66,28500.0,48.353,48.4277,48.3477,48.3584,28500.0
2012-09-26 15:30:00,90.66,90.68,90.58,90.59,32700.0,48.3584,48.369,48.3157,48.321,32700.0
2012-09-26 15:35:00,90.58,90.61,90.5,90.59,55500.0,48.3157,48.3317,48.273,48.321,55500.0
2012-09-26 15:40:00,90.6,90.61,90.45,90.5,40400.0,48.3264,48.3317,48.2463,48.273,40400.0
2012-09-26 15:45:00,90.49,90.54,90.4,90.46,49100.0,48.2677,48.2944,48.2197,48.2517,49100.0
2012-09-26 15:50:00,90.45,90.48,90.41,90.45,59900.0,48.2463,48.2624,48.225,48.2463,59900.0
2012-09-26 15:55:00,90.46,90.51,90.4,90.44,174500.0,48.2517,48.2784,48.2197,48.241,174500.0
2012-09-27 09:30:00,90.56,91.02,90.12,90.13,134700.0,48.305,48.5504,48.0703,48.0757,134700.0
2012-09-27 09:35:00,90.13,90.25,90.0,90.16,56300.0,48.0757,48.1397,48.0063,48.0917,56300.0
2012-09-27 09:40:00,90.13,90.27,90.11,90.18,48100.0,48.0757,48.1503,48.065,48.1023,48100.0
2012-09-27 09:45:00,90.17,90.29,90.12,90.16,34300.0,48.097,48.161,48.0703,48.0917,34300.0
2012-09-27 09:50:00,90.16,90.29,90.12,90.15,30300.0,48.0917,48.161,48.0703,48.0863,30300.0
2012-09-27 09:55:00,90.16,90.21,90.03,90.06,40500.0,48.0917,48.1183,48.0223,48.0383,40500.0
2012-09-27 10:00:00,90.05,90.39,90.03,90.39,57400.0,48.033,48.2143,48.0223,48.2143,57400.0
2012-09-27 10:05:00,90.38,90.45,90.34,90.42,32800.0,48.209,48.2463,48.1877,48.2303,32800.0
2012-09-27 10:10:00,90.44,90.45,90.39,90.39,15400.0,48.241,48.2463,48.2143,48.2143,15400.0
2012-09-27 10:15:00,90.41,90.46,90.35,90.35,41200.0,48.225,48.2517,48.193,48.193,41200.0
2012-09-27 10:20:00,90.36,90.39,90.17,90.24,36500.0,48.1983,48.2143,48.097,48.1343,36500.0
2012-09-27 10:25:00,90.24,90.27,90.15,90.23,40700.0,48.1343,48.1503,48.0863,48.129,40700.0
2012-09-27 10:30:00,90.23,90.24,90.06,90.16,27200.0,48.129,48.1343,48.0383,48.0917,27200.0
2012-09-27 10:35:00,90.16,90.21,90.12,90.16,61800.0,48.0917,48.1183,48.0703,48.0917,61800.0
2012-09-27 10:40:00,90.16,90.21,90.09,90.14,32700.0,48.0917,48.1183,48.0543,48.081,32700.0
2012-09-27 10:45:00,90.15,90.16,89.98,90.03,113000.0,48.0863,48.0917,47.9956,48.0223,113000.0
2012-09-27 10:50:00,90.04,90.06,89.99,90.0,23400.0,48.0277,48.0383,48.001,48.0063,23400.0
2012-09-27 10:55:00,89.99,90.2,89.99,90.15,27600.0,48.001,48.113,48.001,48.0863,27600.0
2012-09-27 11:00:00,90.15,90.19,90.12,90.16,17100.0,48.0863,48.1077,48.0703,48.0917,17100.0
2012-09-27 11:05:00,90.18,90.2,90.12,90.13,36000.0,48.1023,48.113,48.0703,48.0757,36000.0
2012-09-27 11:10:00,90.14,90.2,90.12,90.16,30700.0,48.081,48.113,48.0703,48.0917,30700.0
2012-09-27 11:15:00,90.17,90.17,90.1,90.1,33000.0,48.097,48.097,48.0597,48.0597,33000.0
2012-09-27 11:20:00,90.11,90.15,90.05,90.08,550300.0,48.065,48.0863,48.033,48.049,550300.0
2012-09-27 11:25:00,90.08,90.18,90.05,90.1,57200.0,48.049,48.1023,48.033,48.0597,57200.0
2012-09-27 11:30:00,90.09,90.09,89.95,89.96,37900.0,48.0543,48.0543,47.9796,47.985,37900.0
2012-09-27 11:35:00,89.97,90.03,89.97,89.99,19600.0,47.9903,48.0223,47.9903,48.001,19600.0
2012-09-27 11:40:00,90.0,90.02,89.97,90.02,23900.0,48.0063,48.017,47.9903,48.017,23900.0
2012-09-27 11:45:00,90.03,90.08,89.98,90.02,18500.0,48.0223,48.049,47.9956,48.017,18500.0
2012-09-27 11:50:00,90.02,90.03,89.94,89.98,28800.0,48.017,48.0223,47.9743,47.9956,28800.0
2012-09-27 11:55:00,89.98,90.15,89.94,90.13,51100.0,47.9956,48.0863,47.9743,48.0757,51100.0
2012-09-27 12:00:00,90.14,90.2,90.09,90.18,35800.0,48.081,48.113,48.0543,48.1023,35800.0
2012-09-27 12:05:00,90.17,90.28,90.16,90.26,68900.0,48.097,48.1557,48.0917,48.145,68900.0
2012-09-27 12:10:00,90.26,90.4,90.26,90.38,37400.0,48.145,48.2197,48.145,48.209,37400.0
2012-09-27 12:15:00,90.36,90.46,90.34,90.43,14300.0,48.1983,48.2517,48.1877,48.2357,14300.0
2012-09-27 12:20:00,90.42,90.43,90.34,90.36,20200.0,48.2303,48.2357,48.1877,48.1983,20200.0
2012-09-27 12:25:00,90.38,90.6,90.35,90.56,52000.0,48.209,48.3264,48.193,48.305,52000.0
2012-09-27 12:30:00,90.55,90.6,90.5,90.5,24100.0,48.2997,48.3264,48.273,48.273,24100.0
2012-09-27 12:35:00,90.5,90.59,90.5,90.58,26800.0,48.273,48.321,48.273,48.3157,26800.0
2012-09-27 12:40:00,90.56,90.63,90.56,90.6,24700.0,48.305,48.3424,48.305,48.3264,24700.0
2012-09-27 12:45:00,90.6,90.66,90.59,90.63,18500.0,48.3264,48.3584,48.321,48.3424,18500.0
2012-09-27 12:50:00,90.63,90.64,90.6,90.63,22300.0,48.3424,48.3477,48.3264,48.3424,22300.0
2012-09-27 12:55:00,90.62,90.76,90.62,90.73,29100.0,48.337,48.4117,48.337,48.3957,29100.0
2012-09-27 13:00:00,90.72,90.76,90.72,90.76,18400.0,48.3904,48.4117,48.3904,48.4117,18400.0
2012-09-27 13:05:00,90.75,90.82,90.75,90.77,69000.0,48.4064,48.4437,48.4064,48.417,69000.0
2012-09-27 13:10:00,90.76,90.77,90.67,90.67,32700.0,48.4117,48.417,48.3637,48.3637,32700.0
2012-09-27 13:15:00,90.68,90.73,90.66,90.7,83600.0,48.369,48.3957,48.3584,48.3797,83600.0
2012-09-27 13:20:00,90.71,90.71,90.63,90.7,48400.0,48.385,48.385,48.3424,48.3797,48400.0
2012-09-27 13:25:00,90.7,90.71,90.65,90.69,11500.0,48.3797,48.385,48.353,48.3744,11500.0
2012-09-27 13:30:00,90.67,90.78,90.67,90.72,41100.0,48.3637,48.4224,48.3637,48.3904,41100.0
2012-09-27 13:35:00,90.72,90.8,90.7,90.79,18100.0,48.3904,48.433,48.3797,48.4277,18100.0
2012-09-27 13:40:00,90.78,90.94,90.78,90.89,33500.0,48.4224,48.5077,48.4224,48.481,33500.0
2012-09-27 13:45:00,90.89,90.98,90.88,90.92,20800.0,48.481,48.5291,48.4757,48.497,20800.0
2012-09-27 13:50:00,90.92,90.93,90.84,90.84,13000.0,48.497,48.5024,48.4544,48.4544,13000.0
2012-09-27 13:55:00,90.84,90.84,90.79,90.81,15100.0,48.4544,48.4544,48.4277,48.4384,15100.0
2012-09-27 14:00:00,90.82,90.88,90.78,90.8,25000.0,48.4437,48.4757,48.4224,48.433,25000.0
2012-09-27 14:05:00,90.81,90.89,90.77,90.81,41500.0,48.4384,48.481,48.417,48.4384,41500.0
2012-09-27 14:10:00,90.8,91.0,90.79,91.0,39600.0,48.433,48.5397,48.4277,48.5397,39600.0
2012-09-27 14:15:00,90.99,91.0,90.91,90.98,33800.0,48.5344,48.5397,48.4917,48.5291,33800.0
2012-09-27 14:20:00,90.98,91.0,90.97,90.99,26200.0,48.5291,48.5397,48.5237,48.5344,26200.0
2012-09-27 14:25:00,90.99,91.0,90.95,90.95,12200.0,48.5344,48.5397,48.5131,48.5131,12200.0
2012-09-27 14:30:00,90.96,90.99,90.94,90.98,21700.0,48.5184,48.5344,48.5077,48.5291,21700.0
2012-09-27 14:35:00,90.97,90.97,90.88,90.93,42400.0,48.5237,48.5237,48.4757,48.5024,42400.0
2012-09-27 14:40:00,90.93,90.94,90.85,90.9,22800.0,48.5024,48.5077,48.4597,48.4864,22800.0
2012-09-27 14:45:00,90.89,90.97,90.87,90.95,27100.0,48.481,48.5237,48.4704,48.5131,27100.0
2012-09-27 14:50:00,90.95,90.99,90.9,90.91,22200.0,48.5131,48.5344,48.4864,48.4917,22200.0
2012-09-27 14:55:00,90.92,90.95,90.81,90.9,42300.0,48.497,48.5131,48.4384,48.4864,42300.0
2012-09-27 15:00:00,90.9,90.92,90.75,90.77,44000.0,48.4864,48.497,48.4064,48.417,44000.0
2012-09-27 15:05:00,90.76,90.79,90.72,90.78,24900.0,48.4117,48.4277,48.3904,48.4224,24900.0
2012-09-27 15:10:00,90.78,90.78,90.69,90.7,27400.0,48.4224,48.4224,48.3744,48.3797,27400.0
2012-09-27 15:15:00,90.71,90.79,90.7,90.75,33000.0,48.385,48.4277,48.3797,48.4064,33000.0
2012-09-27 15:20:00,90.75,90.79,90.66,90.69,22600.0,48.4064,48.4277,48.3584,48.3744,22600.0
2012-09-27 15:25:00,90.66,90.74,90.62,90.63,34300.0,48.3584,48.401,48.337,48.3424,34300.0
2012-09-27 15:30:00,90.64,90.71,90.63,90.7,33900.0,48.3477,48.385,48.3424,48.3797,33900.0
2012-09-27 15:35:00,90.7,90.77,90.65,90.66,43800.0,48.3797,48.417,48.353,48.3584,43800.0
2012-09-27 15:40:00,90.65,90.76,90.65,90.71,39300.0,48.353,48.4117,48.353,48.385,39300.0
2012-09-27 15:45:00,90.71,90.78,90.68,90.73,63900.0,48.385,48.4224,48.369,48.3957,63900.0
2012-09-27 15:50:00,90.7,90.72,90.64,90.65,44900.0,48.3797,48.3904,48.3477,48.353,44900.0
2012-09-27 15:55:00,90.66,90.7,90.59,90.67,164700.0,48.3584,48.3797,48.321,48.3637,164700.0
2012-09-28 09:30:00,90.5,90.5,90.04,90.26,91300.0,48.273,48.273,48.0277,48.145,91300.0
2012-09-28 09:35:00,90.3,90.31,89.83,89.87,70500.0,48.1663,48.1717,47.9156,47.937,70500.0
2012-09-28 09:40:00,89.84,89.91,89.73,89.85,106700.0,47.921,47.9583,47.8623,47.9263,106700.0
2012-09-28 09:45:00,89.86,90.1,89.82,90.06,85100.0,47.9316,48.0597,47.9103,48.0383,85100.0
2012-09-28 09:50:00,90.05,90.07,89.98,90.04,59200.0,48.033,48.0437,47.9956,48.0277,59200.0
2012-09-28 09:55:00,90.04,90.15,89.98,90.0,61400.0,48.0277,48.0863,47.9956,48.0063,61400.0
2012-09-28 10:00:00,90.02,90.06,89.99,90.04,63600.0,48.017,48.0383,48.001,48.0277,63600.0
2012-09-28 10:05:00,90.03,90.07,89.98,90.02,71300.0,48.0223,48.0437,47.9956,48.017,71300.0
2012-09-28 10:10:00,90.02,90.06,89.91,90.01,75400.0,48.017,48.0383,47.9583,48.0117,75400.0
2012-09-28 10:15:00,90.02,90.03,89.95,90.0,49800.0,48.017,48.0223,47.9796,48.0063,49800.0
2012-09-28 10:20:00,89.99,90.04,89.95,89.99,31500.0,48.001,48.0277,47.9796,48.001,31500.0
2012-09-28 10:25:00,89.99,90.05,89.92,90.01,45600.0,48.001,48.033,47.9636,48.0117,45600.0
2012-09-28 10:30:00,90.02,90.08,89.99,90.07,52400.0,48.017,48.049,48.001,48.0437,52400.0
2012-09-28 10:35:00,90.06,90.08,90.04,90.05,16500.0,48.0383,48.049,48.0277,48.033,16500.0
2012-09-28 10:40:00,90.06,90.08,90.02,90.08,30900.0,48.0383,48.049,48.017,48.049,30900.0
2012-09-28 10:45:00,90.08,90.11,90.04,90.09,39500.0,48.049,48.065,48.0277,48.0543,39500.0
2012-09-28 10:50:00,90.09,90.1,90.01,90.01,13000.0,48.0543,48.0597,48.0117,48.0117,13000.0
2012-09-28 10:55:00,90.01,90.03,89.93,89.95,54800.0,48.0117,48.0223,47.969,47.9796,54800.0
2012-09-28 11:00:00,89.96,90.0,89.88,89.92,23900.0,47.985,48.0063,47.9423,47.9636,23900.0
2012-09-28 11:05:00,89.94,89.99,89.92,89.95,50400.0,47.9743,48.001,47.9636,47.9796,50400.0
2012-09-28 11:10:00,89.93,89.96,89.92,89.93,43300.0,47.969,47.985,47.9636,47.969,43300.0
2012-09-28 11:15:00,89.92,89.97,89.9,89.93,83800.0,47.9636,47.9903,47.953,47.969,83800.0
2012-09-28 11:20:00,89.91,89.95,89.9,89.95,46100.0,47.9583,47.9796,47.953,47.9796,46100.0
2012-09-28 11:25:00,89.95,89.97,89.83,89.87,65900.0,47.9796,47.9903,47.9156,47.937,65900.0
2012-09-28 11:30:00,89.86,89.95,89.85,89.91,32900.0,47.9316,47.9796,47.9263,47.9583,32900.0
2012-09-28 11:35:00,89.9,89.9,89.85,89.88,25500.0,47.953,47.953,47.9263,47.9423,25500.0
2012-09-28 11:40:00,89.9,89.93,89.85,89.89,27900.0,47.953,47.969,47.9263,47.9476,27900.0
2012-09-28 11:45:00,89.9,89.95,89.88,89.9,86300.0,47.953,47.9796,47.9423,47.953,86300.0
2012-09-28 11:50:00,89.88,89.92,89.78,89.78,67300.0,47.9423,47.9636,47.889,47.889,67300.0
2012-09-28 11:55:00,89.8,89.89,89.8,89.87,37500.0,47.8996,47.9476,47.8996,47.937,37500.0
2012-09-28 12:00:00,89.87,90.0,89.85,89.97,45300.0,47.937,48.0063,47.9263,47.9903,45300.0
2012-09-28 12:05:00,89.96,90.02,89.93,89.93,39600.0,47.985,48.017,47.969,47.969,39600.0
2012-09-28 12:10:00,89.96,90.03,89.94,89.99,23500.0,47.985,48.0223,47.9743,48.001,23500.0
2012-09-28 12:15:00,89.99,90.05,89.97,89.97,17500.0,48.001,48.033,47.9903,47.9903,17500.0
2012-09-28 12:20:00,89.98,90.0,89.9,89.92,13400.0,47.9956,48.0063,47.953,47.9636,13400.0
2012-09-28 12:25:00,89.91,89.95,89.9,89.92,11300.0,47.9583,47.9796,47.953,47.9636,11300.0
2012-09-28 12:30:00,89.92,90.02,89.92,90.0,18800.0,47.9636,48.017,47.9636,48.0063,18800.0
2012-09-28 12:35:00,89.98,90.04,89.96,90.0,28100.0,47.9956,48.0277,47.985,48.0063,28100.0
2012-09-28 12:40:00,90.02,90.03,89.98,89.99,43200.0,48.017,48.0223,47.9956,48.001,43200.0
2012-09-28 12:45:00,89.99,90.01,89.99,90.0,52000.0,48.001,48.0117,48.001,48.0063,52000.0
2012-09-28 12:50:00,90.0,90.01,89.99,90.01,44000.0,48.0063,48.0117,48.001,48.0117,44000.0
2012-09-28 12:55:00,90.0,90.01,89.98,89.99,32600.0,48.0063,48.0117,47.9956,48.001,32600.0
2012-09-28 13:00:00,89.99,89.99,89.95,89.97,13100.0,48.001,48.001,47.9796,47.9903,13100.0
2012-09-28 13:05:00,89.96,89.97,89.9,89.91,24500.0,47.985,47.9903,47.953,47.9583,24500.0
2012-09-28 13:10:00,89.91,89.92,89.82,89.91,29800.0,47.9583,47.9636,47.9103,47.9583,29800.0
2012-09-28 13:15:00,89.91,89.92,89.88,89.91,39900.0,47.9583,47.9636,47.9423,47.9583,39900.0
2012-09-28 13:20:00,89.9,89.92,89.89,89.91,32000.0,47.953,47.9636,47.9476,47.9583,32000.0
2012-09-28 13:25:00,89.91,89.97,89.91,89.96,24200.0,47.9583,47.9903,47.9583,47.985,24200.0
2012-09-28 13:30:00,89.96,90.0,89.93,89.98,26600.0,47.985,48.0063,47.969,47.9956,26600.0
2012-09-28 13:35:00,89.98,90.06,89.97,90.06,51200.0,47.9956,48.0383,47.9903,48.0383,51200.0
2012-09-28 13:40:00,90.06,90.06,89.98,90.02,26100.0,48.0383,48.0383,47.9956,48.017,26100.0
2012-09-28 13:45:00,90.0,90.04,90.0,90.02,14000.0,48.0063,48.0277,48.0063,48.017,14000.0
2012-09-28 13:50:00,90.01,90.02,89.98,89.98,17900.0,48.0117,48.017,47.9956,47.9956,17900.0
2012-09-28 13:55:00,89.98,90.01,89.97,89.99,16200.0,47.9956,48.0117,47.9903,48.001,16200.0
2012-09-28 14:00:00,90.0,90.04,89.99,90.02,19900.0,48.0063,48.0277,48.001,48.017,19900.0
2012-09-28 14:05:00,90.02,90.06,89.98,90.05,53300.0,48.017,48.0383,47.9956,48.033,53300.0
2012-09-28 14:10:00,90.04,90.05,89.97,89.98,27500.0,48.0277,48.033,47.9903,47.9956,27500.0
2012-09-28 14:15:00,89.99,90.06,89.98,90.05,26700.0,48.001,48.0383,47.9956,48.033,26700.0
2012-09-28 14:20:00,90.05,90.06,90.0,90.05,35000.0,48.033,48.0383,48.0063,48.033,35000.0
2012-09-28 14:25:00,90.06,90.09,90.02,90.02,38900.0,48.0383,48.0543,48.017,48.017,38900.0
2012-09-28 14:30:00,90.03,90.09,89.98,90.09,42200.0,48.0223,48.0543,47.9956,48.0543,42200.0
2012-09-28 14:35:00,90.08,90.12,90.05,90.09,50600.0,48.049,48.0703,48.033,48.0543,50600.0
2012-09-28 14:40:00,90.08,90.09,90.03,90.07,51500.0,48.049,48.0543,48.0223,48.0437,51500.0
2012-09-28 14:45:00,90.08,90.12,90.05,90.07,42600.0,48.049,48.0703,48.033,48.0437,42600.0
2012-09-28 14:50:00,90.09,90.1,90.03,90.05,32100.0,48.0543,48.0597,48.0223,48.033,32100.0
2012-09-28 14:55:00,90.05,90.08,90.03,90.05,20000.0,48.033,48.049,48.0223,48.033,20000.0
2012-09-28 15:00:00,90.05,90.08,90.03,90.07,39500.0,48.033,48.049,48.0223,48.0437,39500.0
2012-09-28 15:05:00,90.07,90.08,90.03,90.06,45800.0,48.0437,48.049,48.0223,48.0383,45800.0
2012-09-28 15:10:00,90.06,90.07,90.04,90.05,26000.0,48.0383,48.0437,48.0277,48.033,26000.0
2012-09-28 15:15:00,90.06,90.12,90.06,90.09,50400.0,48.0383,48.0703,48.0383,48.0543,50400.0
2012-09-28 15:20:00,90.1,90.12,90.06,90.1,66300.0,48.0597,48.0703,48.0383,48.0597,66300.0
2012-09-28 15:25:00,90.1,90.11,89.95,89.98,93300.0,48.0597,48.065,47.9796,47.9956,93300.0
2012-09-28 15:30:00,89.99,90.04,89.86,89.87,80800.0,48.001,48.0277,47.9316,47.937,80800.0
2012-09-28 15:35:00,89.86,89.9,89.76,89.82,64700.0,47.9316,47.953,47.8783,47.9103,64700.0
2012-09-28 15:40:00,89.82,89.87,89.77,89.8,74100.0,47.9103,47.937,47.8836,47.8996,74100.0
2012-09-28 15:45:00,89.81,90.11,89.8,90.03,151200.0,47.905,48.065,47.8996,48.0223,151200.0
2012-09-28 15:50:00,90.03,90.09,89.96,90.0,99200.0,48.0223,48.0543,47.985,48.0063,99200.0
2012-09-28 15:55:00,89.99,90.0,89.91,89.93,220600.0,48.001,48.0063,47.9583,47.969,220600.0
2012-10-01 09:30:00,90.27,90.47,90.0,90.44,127100.0,48.1503,48.257,48.0063,48.241,127100.0
2012-10-01 09:35:00,90.44,90.45,90.29,90.43,48800.0,48.241,48.2463,48.161,48.2357,48800.0
2012-10-01 09:40:00,90.4,90.48,90.32,90.4,55400.0,48.2197,48.2624,48.177,48.2197,55400.0
2012-10-01 09:45:00,90.4,90.45,90.31,90.35,44300.0,48.2197,48.2463,48.1717,48.193,44300.0
2012-10-01 09:50:00,90.37,90.45,90.28,90.32,50200.0,48.2037,48.2463,48.1557,48.177,50200.0
2012-10-01 09:55:00,90.36,90.51,90.36,90.45,45100.0,48.1983,48.2784,48.1983,48.2463,45100.0
2012-10-01 10:00:00,90.49,90.96,90.48,90.95,132800.0,48.2677,48.5184,48.2624,48.5131,132800.0
2012-10-01 10:05:00,90.96,91.17,90.94,91.09,62300.0,48.5184,48.6304,48.5077,48.5877,62300.0
2012-10-01 10:10:00,91.11,91.11,91.03,91.04,40100.0,48.5984,48.5984,48.5557,48.5611,40100.0
2012-10-01 10:15:00,91.03,91.03,90.88,90.92,31200.0,48.5557,48.5557,48.4757,48.497,31200.0
2012-10-01 10:20:00,90.91,90.97,90.75,90.77,40500.0,48.4917,48.5237,48.4064,48.417,40500.0
2012-10-01 10:25:00,90.78,90.93,90.74,90.92,49000.0,48.4224,48.5024,48.401,48.497,49000.0
2012-10-01 10:30:00,90.92,91.03,90.88,90.99,39500.0,48.497,48.5557,48.4757,48.5344,39500.0
2012-10-01 10:35:00,90.99,91.01,90.87,90.91,36900.0,48.5344,48.5451,48.4704,48.4917,36900.0
2012-10-01 10:40:00,90.91,90.96,90.82,90.85,48900.0,48.4917,48.5184,48.4437,48.4597,48900.0
2012-10-01 10:45:00,90.84,90.89,90.76,90.79,29100.0,48.4544,48.481,48.4117,48.4277,29100.0
2012-10-01 10:50:00,90.8,90.95,90.8,90.94,36300.0,48.433,48.5131,48.433,48.5077,36300.0
2012-10-01 10:55:00,90.94,90.98,90.85,90.88,26200.0,48.5077,48.5291,48.4597,48.4757,26200.0
2012-10-01 11:00:00,90.9,91.01,90.87,90.98,45000.0,48.4864,48.5451,48.4704,48.5291,45000.0
2012-10-01 11:05:00,90.98,91.03,90.91,90.93,43700.0,48.5291,48.5557,48.4917,48.5024,43700.0
2012-10-01 11:10:00,90.94,90.99,90.88,90.95,33900.0,48.5077,48.5344,48.4757,48.5131,33900.0
2012-10-01 11:15:00,90.95,90.96,90.86,90.86,23200.0,48.5131,48.5184,48.465,48.465,23200.0
2012-10-01 11:20:00,90.87,90.88,90.83,90.85,26300.0,48.4704,48.4757,48.449,48.4597,26300.0
2012-10-01 11:25:00,90.84,90.86,90.64,90.72,41800.0,48.4544,48.465,48.3477,48.3904,41800.0
2012-10-01 11:30:00,90.75,90.83,90.72,90.77,25700.0,48.4064,48.449,48.3904,48.417,25700.0
2012-10-01 11:35:00,90.77,90.86,90.76,90.85,17700.0,48.417,48.465,48.4117,48.4597,17700.0
2012-10-01 11:40:00,90.85,90.91,90.78,90.78,41800.0,48.4597,48.4917,48.4224,48.4224,41800.0
2012-10-01 11:45:00,90.77,90.89,90.77,90.85,23500.0,48.417,48.481,48.417,48.4597,23500.0
2012-10-01 11:50:00,90.88,90.88,90.77,90.78,32700.0,48.4757,48.4757,48.417,48.4224,32700.0
2012-10-01 11:55:00,90.79,90.83,90.69,90.71,46600.0,48.4277,48.449,48.3744,48.385,46600.0
2012-10-01 12:00:00,90.7,90.73,90.64,90.65,25400.0,48.3797,48.3957,48.3477,48.353,25400.0
2012-10-01 12:05:00,90.66,90.73,90.64,90.72,24900.0,48.3584,48.3957,48.3477,48.3904,24900.0
2012-10-01 12:10:00,90.72,90.75,90.68,90.7,28900.0,48.3904,48.4064,48.369,48.3797,28900.0
2012-10-01 12:15:00,90.69,90.75,90.69,90.71,31000.0,48.3744,48.4064,48.3744,48.385,31000.0
2012-10-01 12:20:00,90.71,90.8,90.68,90.78,34500.0,48.385,48.433,48.369,48.4224,34500.0
2012-10-01 12:25:00,90.79,90.8,90.71,90.78,25800.0,48.4277,48.433,48.385,48.4224,25800.0
2012-10-01 12:30:00,90.78,90.81,90.65,90.74,41100.0,48.4224,48.4384,48.353,48.401,41100.0
2012-10-01 12:35:00,90.75,90.75,90.71,90.73,20500.0,48.4064,48.4064,48.385,48.3957,20500.0
2012-10-01 12:40:00,90.75,90.78,90.69,90.69,28500.0,48.4064,48.4224,48.3744,48.3744,28500.0
2012-10-01 12:45:00,90.7,90.72,90.52,90.52,39200.0,48.3797,48.3904,48.2837,48.2837,39200.0
2012-10-01 12:50:00,90.53,90.57,90.43,90.43,40200.0,48.289,48.3104,48.2357,48.2357,40200.0
2012-10-01 12:55:00,90.45,90.48,90.35,90.37,21900.0,48.2463,48.2624,48.193,48.2037,21900.0
2012-10-01 13:00:00,90.39,90.41,90.29,90.3,34700.0,48.2143,48.225,48.161,48.1663,34700.0
2012-10-01 13:05:00,90.3,90.31,90.22,90.23,38800.0,48.1663,48.1717,48.1237,48.129,38800.0
2012-10-01 13:10:00,90.22,90.28,90.18,90.23,60100.0,48.1237,48.1557,48.1023,48.129,60100.0
2012-10-01 13:15:00,90.23,90.33,90.19,90.31,28100.0,48.129,48.1823,48.1077,48.1717,28100.0
2012-10-01 13:20:00,90.31,90.39,90.31,90.37,36700.0,48.1717,48.2143,48.1717,48.2037,36700.0
2012-10-01 13:25:00,90.37,90.41,90.32,90.33,25400.0,48.2037,48.225,48.177,48.1823,25400.0
2012-10-01 13:30:00,90.33,90.38,90.22,90.25,18500.0,48.1823,48.209,48.1237,48.1397,18500.0
2012-10-01 13:35:00,90.24,90.28,90.18,90.2,26400.0,48.1343,48.1557,48.1023,48.113,26400.0
2012-10-01 13:40:00,90.2,90.34,90.17,90.33,25200.0,48.113,48.1877,48.097,48.1823,25200.0
2012-10-01 13:45:00,90.33,90.44,90.32,90.43,32100.0,48.1823,48.241,48.177,48.2357,32100.0
2012-10-01 13:50:00,90.44,90.6,90.44,90.6,35500.0,48.241,48.3264,48.241,48.3264,35500.0
2012-10-01 13:55:00,90.61,90.63,90.59,90.59,26600.0,48.3317,48.3424,48.321,48.321,26600.0
2012-10-01 14:00:00,90.6,90.61,90.54,90.55,40400.0,48.3264,48.3317,48.2944,48.2997,40400.0
2012-10-01 14:05:00,90.55,90.6,90.51,90.55,29700.0,48.2997,48.3264,48.2784,48.2997,29700.0
2012-10-01 14:10:00,90.56,90.58,90.46,90.47,25100.0,48.305,48.3157,48.2517,48.257,25100.0
2012-10-01 14:15:00,90.48,90.49,90.39,90.46,36600.0,48.2624,48.2677,48.2143,48.2517,36600.0
2012-10-01 14:20:00,90.46,90.53,90.44,90.52,32900.0,48.2517,48.289,48.241,48.2837,32900.0
2012-10-01 14:25:00,90.52,90.56,90.47,90.55,21100.0,48.2837,48.305,48.257,48.2997,21100.0
2012-10-01 14:30:00,90.55,90.66,90.54,90.65,54000.0,48.2997,48.3584,48.2944,48.353,54000.0
2012-10-01 14:35:00,90.66,90.76,90.66,90.74,38600.0,48.3584,48.4117,48.3584,48.401,38600.0
2012-10-01 14:40:00,90.73,90.79,90.72,90.76,41200.0,48.3957,48.4277,48.3904,48.4117,41200.0
2012-10-01 14:45:00,90.75,90.76,90.67,90.69,38100.0,48.4064,48.4117,48.3637,48.3744,38100.0
2012-10-01 14:50:00,90.7,90.71,90.66,90.67,42700.0,48.3797,48.385,48.3584,48.3637,42700.0
2012-10-01 14:55:00,90.68,90.7,90.65,90.69,25400.0,48.369,48.3797,48.353,48.3744,25400.0
2012-10-01 15:00:00,90.7,90.72,90.63,90.65,48800.0,48.3797,48.3904,48.3424,48.353,48800.0
2012-10-01 15:05:00,90.64,90.69,90.61,90.66,58800.0,48.3477,48.3744,48.3317,48.3584,58800.0
2012-10-01 15:10:00,90.66,90.66,90.59,90.66,95700.0,48.3584,48.3584,48.321,48.3584,95700.0
2012-10-01 15:15:00,90.65,90.68,90.53,90.54,61100.0,48.353,48.369,48.289,48.2944,61100.0
2012-10-01 15:20:00,90.54,90.63,90.5,90.54,155800.0,48.2944,48.3424,48.273,48.2944,155800.0
2012-10-01 15:25:00,90.54,90.6,90.48,90.58,81500.0,48.2944,48.3264,48.2624,48.3157,81500.0
2012-10-01 15:30:00,90.58,90.59,90.49,90.56,70600.0,48.3157,48.321,48.2677,48.305,70600.0
2012-10-01 15:35:00,90.56,90.58,90.48,90.56,74200.0,48.305,48.3157,48.2624,48.305,74200.0
2012-10-01 15:40:00,90.56,90.65,90.56,90.62,126300.0,48.305,48.353,48.305,48.337,126300.0
2012-10-01 15:45:00,90.63,90.69,90.54,90.68,155000.0,48.3424,48.3744,48.2944,48.369,155000.0
2012-10-01 15:50:00,90.69,90.7,90.55,90.58,149000.0,48.3744,48.3797,48.2997,48.3157,149000.0
2012-10-01 15:55:00,90.58,90.75,90.57,90.71,245400.0,48.3157,48.4064,48.3104,48.385,245400.0
2012-10-02 09:30:00,91.1,91.85,91.1,91.69,130200.0,48.5931,48.9931,48.5931,48.9078,130200.0
2012-10-02 09:35:00,91.67,92.0,91.66,91.98,105300.0,48.8971,49.0731,48.8918,49.0625,105300.0
2012-10-02 09:40:00,91.99,91.99,91.62,91.73,78700.0,49.0678,49.0678,48.8704,48.9291,78700.0
2012-10-02 09:45:00,91.72,91.78,91.6,91.7,57600.0,48.9238,48.9558,48.8598,48.9131,57600.0
2012-10-02 09:50:00,91.7,91.79,91.66,91.73,78800.0,48.9131,48.9611,48.8918,48.9291,78800.0
2012-10-02 09:55:00,91.71,91.87,91.65,91.66,46500.0,48.9184,49.0038,48.8864,48.8918,46500.0
2012-10-02 10:00:00,91.68,91.86,91.68,91.76,56100.0,48.9024,48.9984,48.9024,48.9451,56100.0
2012-10-02 10:05:00,91.77,91.77,91.6,91.74,39800.0,48.9504,48.9504,48.8598,48.9344,39800.0
2012-10-02 10:10:00,91.75,91.77,91.53,91.58,56900.0,48.9398,48.9504,48.8224,48.8491,56900.0
2012-10-02 10:15:00,91.59,91.64,91.46,91.6,42400.0,48.8544,48.8811,48.7851,48.8598,42400.0
2012-10-02 10:20:00,91.6,91.64,91.56,91.57,27400.0,48.8598,48.8811,48.8384,48.8438,27400.0
2012-10-02 10:25:00,91.56,91.71,91.56,91.67,30500.0,48.8384,48.9184,48.8384,48.8971,30500.0
2012-10-02 10:30:00,91.71,91.89,91.68,91.84,38700.0,48.9184,49.0145,48.9024,48.9878,38700.0
2012-10-02 10:35:00,91.83,91.95,91.79,91.85,45400.0,48.9824,49.0465,48.9611,48.9931,45400.0
2012-10-02 10:40:00,91.86,91.88,91.68,91.76,29000.0,48.9984,49.0091,48.9024,48.9451,29000.0
2012-10-02 10:45:00,91.77,91.95,91.77,91.95,47800.0,48.9504,49.0465,48.9504,49.0465,47800.0
2012-10-02 10:50:00,91.95,92.0,91.79,91.79,77700.0,49.0465,49.0731,48.9611,48.9611,77700.0
2012-10-02 10:55:00,91.81,91.9,91.79,91.8,54300.0,48.9718,49.0198,48.9611,48.9664,54300.0
2012-10-02 11:00:00,91.81,91.89,91.8,91.81,49600.0,48.9718,49.0145,48.9664,48.9718,49600.0
2012-10-02 11:05:00,91.81,91.86,91.74,91.74,40400.0,48.9718,48.9984,48.9344,48.9344,40400.0
2012-10-02 11:10:00,91.75,91.8,91.69,91.74,41900.0,48.9398,48.9664,48.9078,48.9344,41900.0
2012-10-02 11:15:00,91.74,91.8,91.71,91.73,30800.0,48.9344,48.9664,48.9184,48.9291,30800.0
2012-10-02 11:20:00,91.72,91.73,91.6,91.65,37200.0,48.9238,48.9291,48.8598,48.8864,37200.0
2012-10-02 11:25:00,91.65,91.72,91.64,91.68,35200.0,48.8864,48.9238,48.8811,48.9024,35200.0
2012-10-02 11:30:00,91.68,91.71,91.62,91.62,28800.0,48.9024,48.9184,48.8704,48.8704,28800.0
2012-10-02 11:35:00,91.62,91.63,91.39,91.47,38800.0,48.8704,48.8758,48.7477,48.7904,38800.0
2012-10-02 11:40:00,91.48,91.48,91.34,91.4,32800.0,48.7958,48.7958,48.7211,48.7531,32800.0
2012-10-02 11:45:00,91.43,91.45,91.36,91.38,39000.0,48.7691,48.7798,48.7317,48.7424,39000.0
2012-10-02 11:50:00,91.37,91.37,91.29,91.3,19400.0,48.7371,48.7371,48.6944,48.6997,19400.0
2012-10-02 11:55:00,91.29,91.32,91.19,91.2,40100.0,48.6944,48.7104,48.6411,48.6464,40100.0
2012-10-02 12:00:00,91.2,91.34,91.17,91.34,26900.0,48.6464,48.7211,48.6304,48.7211,26900.0
2012-10-02 12:05:00,91.33,91.34,91.32,91.33,9400.0,48.7157,48.7211,48.7104,48.7157,9400.0
2012-10-02 12:10:00,91.33,91.46,91.33,91.43,34900.0,48.7157,48.7851,48.7157,48.7691,34900.0
2012-10-02 12:15:00,91.43,91.52,91.37,91.51,34400.0,48.7691,48.8171,48.7371,48.8118,34400.0
2012-10-02 12:20:00,91.51,91.55,91.43,91.53,56100.0,48.8118,48.8331,48.7691,48.8224,56100.0
2012-10-02 12:25:00,91.51,91.62,91.48,91.53,86600.0,48.8118,48.8704,48.7958,48.8224,86600.0
2012-10-02 12:30:00,91.52,91.57,91.45,91.45,40000.0,48.8171,48.8438,48.7798,48.7798,40000.0
2012-10-02 12:35:00,91.47,91.6,91.47,91.57,22100.0,48.7904,48.8598,48.7904,48.8438,22100.0
2012-10-02 12:40:00,91.58,91.59,91.47,91.49,94400.0,48.8491,48.8544,48.7904,48.8011,94400.0
2012-10-02 12:45:00,91.5,91.53,91.44,91.51,12200.0,48.8064,48.8224,48.7744,48.8118,12200.0
2012-10-02 12:50:00,91.51,91.57,91.51,91.55,16600.0,48.8118,48.8438,48.8118,48.8331,16600.0
2012-10-02 12:55:00,91.56,91.59,91.53,91.55,18000.0,48.8384,48.8544,48.8224,48.8331,18000.0
2012-10-02 13:00:00,91.55,91.64,91.55,91.55,13400.0,48.8331,48.8811,48.8331,48.8331,13400.0
2012-10-02 13:05:00,91.56,91.62,91.55,91.61,18000.0,48.8384,48.8704,48.8331,48.8651,18000.0
2012-10-02 13:10:00,91.61,91.62,91.56,91.58,34800.0,48.8651,48.8704,48.8384,48.8491,34800.0
2012-10-02 13:15:00,91.59,91.63,91.55,91.58,34700.0,48.8544,48.8758,48.8331,48.8491,34700.0
2012-10-02 13:20:00,91.55,91.61,91.53,91.56,48300.0,48.8331,48.8651,48.8224,48.8384,48300.0
2012-10-02 13:25:00,91.53,91.57,91.5,91.51,11900.0,48.8224,48.8438,48.8064,48.8118,11900.0
2012-10-02 13:30:00,91.5,91.53,91.45,91.49,18200.0,48.8064,48.8224,48.7798,48.8011,18200.0
2012-10-02 13:35:00,91.49,91.62,91.49,91.6,19200.0,48.8011,48.8704,48.8011,48.8598,19200.0
2012-10-02 13:40:00,91.61,91.71,91.59,91.62,27600.0,48.8651,48.9184,48.8544,48.8704,27600.0
2012-10-02 13:45:00,91.62,91.63,91.59,91.61,21800.0,48.8704,48.8758,48.8544,48.8651,21800.0
2012-10-02 13:50:00,91.61,91.62,91.53,91.53,17300.0,48.8651,48.8704,48.8224,48.8224,17300.0
2012-10-02 13:55:00,91.52,91.52,91.36,91.36,35200.0,48.8171,48.8171,48.7317,48.7317,35200.0
2012-10-02 14:00:00,91.36,91.47,91.36,91.44,22200.0,48.7317,48.7904,48.7317,48.7744,22200.0
2012-10-02 14:05:00,91.44,91.47,91.38,91.44,29300.0,48.7744,48.7904,48.7424,48.7744,29300.0
2012-10-02 14:10:00,91.44,91.49,91.43,91.49,62400.0,48.7744,48.8011,48.7691,48.8011,62400.0
2012-10-02 14:15:00,91.49,91.58,91.47,91.55,21300.0,48.8011,48.8491,48.7904,48.8331,21300.0
2012-10-02 14:20:00,91.56,91.58,91.48,91.51,20200.0,48.8384,48.8491,48.7958,48.8118,20200.0
2012-10-02 14:25:00,91.51,91.59,91.43,91.56,40900.0,48.8118,48.8544,48.7691,48.8384,40900.0
2012-10-02 14:30:00,91.56,91.58,91.5,91.56,38700.0,48.8384,48.8491,48.8064,48.8384,38700.0
2012-10-02 14:35:00,91.56,91.58,91.52,91.52,26800.0,48.8384,48.8491,48.8171,48.8171,26800.0
2012-10-02 14:40:00,91.52,91.55,91.42,91.43,18900.0,48.8171,48.8331,48.7638,48.7691,18900.0
2012-10-02 14:45:00,91.43,91.44,91.32,91.39,29900.0,48.7691,48.7744,48.7104,48.7477,29900.0
2012-10-02 14:50:00,91.38,91.4,91.31,91.34,30100.0,48.7424,48.7531,48.7051,48.7211,30100.0
2012-10-02 14:55:00,91.35,91.35,91.24,91.25,33800.0,48.7264,48.7264,48.6677,48.6731,33800.0
2012-10-02 15:00:00,91.25,91.37,91.2,91.37,28400.0,48.6731,48.7371,48.6464,48.7371,28400.0
2012-10-02 15:05:00,91.37,91.43,91.3,91.4,35700.0,48.7371,48.7691,48.6997,48.7531,35700.0
2012-10-02 15:10:00,91.39,91.4,91.32,91.39,42200.0,48.7477,48.7531,48.7104,48.7477,42200.0
2012-10-02 15:15:00,91.4,91.51,91.38,91.5,55500.0,48.7531,48.8118,48.7424,48.8064,55500.0
2012-10-02 15:20:00,91.49,91.52,91.43,91.48,40400.0,48.8011,48.8171,48.7691,48.7958,40400.0
2012-10-02 15:25:00,91.49,91.57,91.45,91.57,38900.0,48.8011,48.8438,48.7798,48.8438,38900.0
2012-10-02 15:30:00,91.57,91.61,91.53,91.58,58000.0,48.8438,48.8651,48.8224,48.8491,58000.0
2012-10-02 15:35:00,91.59,91.68,91.56,91.63,62900.0,48.8544,48.9024,48.8384,48.8758,62900.0
2012-10-02 15:40:00,91.62,91.65,91.58,91.62,73500.0,48.8704,48.8864,48.8491,48.8704,73500.0
2012-10-02 15:45:00,91.63,91.72,91.62,91.63,86000.0,48.8758,48.9238,48.8704,48.8758,86000.0
2012-10-02 15:50:00,91.62,91.76,91.62,91.68,110600.0,48.8704,48.9451,48.8704,48.9024,110600.0
2012-10-02 15:55:00,91.68,91.86,91.68,91.85,244300.0,48.9024,48.9984,48.9024,48.9931,244300.0
2012-10-03 09:30:00,91.92,92.19,91.85,92.14,112400.0,49.0305,49.1745,48.9931,49.1478,112400.0
2012-10-03 09:35:00,92.19,92.25,92.01,92.04,94500.0,49.1745,49.2065,49.0785,49.0945,94500.0
2012-10-03 09:40:00,92.05,92.25,92.05,92.2,54100.0,49.0998,49.2065,49.0998,49.1798,54100.0
2012-10-03 09:45:00,92.21,92.25,92.19,92.23,33900.0,49.1851,49.2065,49.1745,49.1958,33900.0
2012-10-03 09:50:00,92.24,92.24,92.08,92.08,47700.0,49.2011,49.2011,49.1158,49.1158,47700.0
2012-10-03 09:55:00,92.08,92.19,92.01,92.13,38600.0,49.1158,49.1745,49.0785,49.1425,38600.0
2012-10-03 10:00:00,92.16,92.2,91.91,91.93,47200.0,49.1585,49.1798,49.0251,49.0358,47200.0
2012-10-03 10:05:00,91.92,92.06,91.92,92.04,19500.0,49.0305,49.1051,49.0305,49.0945,19500.0
2012-10-03 10:10:00,92.03,92.19,92.03,92.06,27700.0,49.0891,49.1745,49.0891,49.1051,27700.0
2012-10-03 10:15:00,92.07,92.19,92.07,92.12,53600.0,49.1105,49.1745,49.1105,49.1371,53600.0
2012-10-03 10:20:00,92.13,92.19,92.1,92.15,38600.0,49.1425,49.1745,49.1265,49.1531,38600.0
2012-10-03 10:25:00,92.15,92.28,92.15,92.26,59600.0,49.1531,49.2225,49.1531,49.2118,59600.0
2012-10-03 10:30:00,92.27,92.3,92.15,92.19,46900.0,49.2171,49.2331,49.1531,49.1745,46900.0
2012-10-03 10:35:00,92.2,92.23,92.13,92.21,36500.0,49.1798,49.1958,49.1425,49.1851,36500.0
2012-10-03 10:40:00,92.22,92.27,92.2,92.27,41700.0,49.1905,49.2171,49.1798,49.2171,41700.0
2012-10-03 10:45:00,92.27,92.3,92.24,92.25,38100.0,49.2171,49.2331,49.2011,49.2065,38100.0
2012-10-03 10:50:00,92.25,92.32,92.24,92.26,33600.0,49.2065,49.2438,49.2011,49.2118,33600.0
2012-10-03 10:55:00,92.29,92.34,92.29,92.31,45600.0,49.2278,49.2545,49.2278,49.2385,45600.0
2012-10-03 11:00:00,92.33,92.35,92.28,92.31,54900.0,49.2491,49.2598,49.2225,49.2385,54900.0
2012-10-03 11:05:00,92.3,92.44,92.3,92.43,44400.0,49.2331,49.3078,49.2331,49.3025,44400.0
2012-10-03 11:10:00,92.43,92.59,92.42,92.59,60200.0,49.3025,49.3878,49.2972,49.3878,60200.0
2012-10-03 11:15:00,92.58,92.59,92.52,92.56,27200.0,49.3825,49.3878,49.3505,49.3718,27200.0
2012-10-03 11:20:00,92.56,92.73,92.56,92.65,35900.0,49.3718,49.4625,49.3718,49.4198,35900.0
2012-10-03 11:25:00,92.67,92.67,92.51,92.52,22400.0,49.4305,49.4305,49.3452,49.3505,22400.0
2012-10-03 11:30:00,92.52,92.55,92.45,92.5,34300.0,49.3505,49.3665,49.3132,49.3398,34300.0
2012-10-03 11:35:00,92.49,92.58,92.47,92.58,18900.0,49.3345,49.3825,49.3238,49.3825,18900.0
2012-10-03 11:40:00,92.58,92.71,92.58,92.66,20800.0,49.3825,49.4518,49.3825,49.4252,20800.0
2012-10-03 11:45:00,92.67,92.89,92.61,92.88,76400.0,49.4305,49.5479,49.3985,49.5425,76400.0
2012-10-03 11:50:00,92.88,92.94,92.83,92.85,49000.0,49.5425,49.5745,49.5158,49.5265,49000.0
2012-10-03 11:55:00,92.84,92.89,92.73,92.75,33900.0,49.5212,49.5479,49.4625,49.4732,33900.0
2012-10-03 12:00:00,92.77,92.78,92.67,92.68,24200.0,49.4838,49.4892,49.4305,49.4358,24200.0
2012-10-03 12:05:00,92.68,92.71,92.63,92.67,24400.0,49.4358,49.4518,49.4092,49.4305,24400.0
2012-10-03 12:10:00,92.68,92.72,92.67,92.67,21100.0,49.4358,49.4572,49.4305,49.4305,21100.0
2012-10-03 12:15:00,92.69,92.78,92.67,92.67,31200.0,49.4412,49.4892,49.4305,49.4305,31200.0
2012-10-03 12:20:00,92.67,92.76,92.67,92.72,12200.0,49.4305,49.4785,49.4305,49.4572,12200.0
2012-10-03 12:25:00,92.73,92.84,92.73,92.83,21400.0,49.4625,49.5212,49.4625,49.5158,21400.0
2012-10-03 12:30:00,92.83,92.88,92.75,92.79,31000.0,49.5158,49.5425,49.4732,49.4945,31000.0
2012-10-03 12:35:00,92.79,92.81,92.71,92.73,19300.0,49.4945,49.5052,49.4518,49.4625,19300.0
2012-10-03 12:40:00,92.75,92.83,92.7,92.75,34000.0,49.4732,49.5158,49.4465,49.4732,34000.0
2012-10-03 12:45:00,92.76,92.81,92.73,92.78,41300.0,49.4785,49.5052,49.4625,49.4892,41300.0
2012-10-03 12:50:00,92.78,92.79,92.74,92.78,17400.0,49.4892,49.4945,49.4678,49.4892,17400.0
2012-10-03 12:55:00,92.76,92.77,92.71,92.71,13300.0,49.4785,49.4838,49.4518,49.4518,13300.0
2012-10-03 13:00:00,92.72,92.8,92.68,92.79,23400.0,49.4572,49.4998,49.4358,49.4945,23400.0
2012-10-03 13:05:00,92.79,92.8,92.76,92.79,18600.0,49.4945,49.4998,49.4785,49.4945,18600.0
2012-10-03 13:10:00,92.79,92.87,92.79,92.87,16600.0,49.4945,49.5372,49.4945,49.5372,16600.0
2012-10-03 13:15:00,92.86,92.89,92.85,92.88,18600.0,49.5319,49.5479,49.5265,49.5425,18600.0
2012-10-03 13:20:00,92.89,92.9,92.88,92.88,24600.0,49.5479,49.5532,49.5425,49.5425,24600.0
2012-10-03 13:25:00,92.88,92.92,92.88,92.92,14400.0,49.5425,49.5639,49.5425,49.5639,14400.0
2012-10-03 13:30:00,92.91,92.91,92.75,92.76,25600.0,49.5585,49.5585,49.4732,49.4785,25600.0
2012-10-03 13:35:00,92.76,92.8,92.62,92.62,44600.0,49.4785,49.4998,49.4038,49.4038,44600.0
2012-10-03 13:40:00,92.63,92.72,92.61,92.69,34600.0,49.4092,49.4572,49.3985,49.4412,34600.0
2012-10-03 13:45:00,92.68,92.71,92.59,92.63,26800.0,49.4358,49.4518,49.3878,49.4092,26800.0
2012-10-03 13:50:00,92.64,92.76,92.64,92.72,32700.0,49.4145,49.4785,49.4145,49.4572,32700.0
2012-10-03 13:55:00,92.72,92.78,92.7,92.74,21200.0,49.4572,49.4892,49.4465,49.4678,21200.0
2012-10-03 14:00:00,92.74,92.79,92.72,92.78,34600.0,49.4678,49.4945,49.4572,49.4892,34600.0
2012-10-03 14:05:00,92.78,92.85,92.74,92.74,29600.0,49.4892,49.5265,49.4678,49.4678,29600.0
2012-10-03 14:10:00,92.74,92.81,92.73,92.78,46200.0,49.4678,49.5052,49.4625,49.4892,46200.0
2012-10-03 14:15:00,92.78,92.88,92.76,92.81,30600.0,49.4892,49.5425,49.4785,49.5052,30600.0
2012-10-03 14:20:00,92.81,92.89,92.73,92.76,40200.0,49.5052,49.5479,49.4625,49.4785,40200.0
2012-10-03 14:25:00,92.75,92.82,92.71,92.78,49400.0,49.4732,49.5105,49.4518,49.4892,49400.0
2012-10-03 14:30:00,92.78,92.83,92.75,92.76,58100.0,49.4892,49.5158,49.4732,49.4785,58100.0
2012-10-03 14:35:00,92.77,92.85,92.72,92.82,49400.0,49.4838,49.5265,49.4572,49.5105,49400.0
2012-10-03 14:40:00,92.84,92.88,92.82,92.87,34500.0,49.5212,49.5425,49.5105,49.5372,34500.0
2012-10-03 14:45:00,92.86,92.92,92.85,92.85,49000.0,49.5319,49.5639,49.5265,49.5265,49000.0
2012-10-03 14:50:00,92.85,92.91,92.81,92.83,29000.0,49.5265,49.5585,49.5052,49.5158,29000.0
2012-10-03 14:55:00,92.84,92.91,92.78,92.84,47400.0,49.5212,49.5585,49.4892,49.5212,47400.0
2012-10-03 15:00:00,92.83,92.87,92.74,92.86,43800.0,49.5158,49.5372,49.4678,49.5319,43800.0
2012-10-03 15:05:00,92.86,92.89,92.76,92.82,59200.0,49.5319,49.5479,49.4785,49.5105,59200.0
2012-10-03 15:10:00,92.81,92.84,92.75,92.8,51200.0,49.5052,49.5212,49.4732,49.4998,51200.0
2012-10-03 15:15:00,92.8,92.88,92.78,92.8,51100.0,49.4998,49.5425,49.4892,49.4998,51100.0
2012-10-03 15:20:00,92.8,92.83,92.76,92.79,47700.0,49.4998,49.5158,49.4785,49.4945,47700.0
2012-10-03 15:25:00,92.8,92.89,92.76,92.84,68900.0,49.4998,49.5479,49.4785,49.5212,68900.0
2012-10-03 15:30:00,92.85,92.85,92.77,92.78,72400.0,49.5265,49.5265,49.4838,49.4892,72400.0
2012-10-03 15:35:00,92.77,92.82,92.74,92.79,76500.0,49.4838,49.5105,49.4678,49.4945,76500.0
2012-10-03 15:40:00,92.79,92.88,92.77,92.86,107200.0,49.4945,49.5425,49.4838,49.5319,107200.0
2012-10-03 15:45:00,92.85,92.85,92.71,92.75,102100.0,49.5265,49.5265,49.4518,49.4732,102100.0
2012-10-03 15:50:00,92.75,92.81,92.7,92.73,89700.0,49.4732,49.5052,49.4465,49.4625,89700.0
2012-10-03 15:55:00,92.73,92.84,92.72,92.77,173500.0,49.4625,49.5212,49.4572,49.4838,173500.0
2012-10-04 09:30:00,93.04,93.43,92.99,93.43,114800.0,49.6279,49.8359,49.6012,49.8359,114800.0
2012-10-04 09:35:00,93.38,93.5,93.35,93.49,99400.0,49.8092,49.8732,49.7932,49.8679,99400.0
2012-10-04 09:40:00,93.48,93.5,93.22,93.22,41000.0,49.8626,49.8732,49.7239,49.7239,41000.0
2012-10-04 09:45:00,93.22,93.31,93.0,93.28,54700.0,49.7239,49.7719,49.6065,49.7559,54700.0
2012-10-04 09:50:00,93.3,93.48,93.24,93.45,50400.0,49.7665,49.8626,49.7345,49.8466,50400.0
2012-10-04 09:55:00,93.45,93.55,93.42,93.44,54400.0,49.8466,49.8999,49.8306,49.8412,54400.0
2012-10-04 10:00:00,93.45,93.65,93.43,93.6,61000.0,49.8466,49.9532,49.8359,49.9266,61000.0
2012-10-04 10:05:00,93.59,93.9,93.58,93.89,91300.0,49.9212,50.0866,49.9159,50.0813,91300.0
2012-10-04 10:10:00,93.9,94.0,93.73,93.73,69700.0,50.0866,50.1399,49.9959,49.9959,69700.0
2012-10-04 10:15:00,93.72,93.82,93.64,93.67,38700.0,49.9906,50.0439,49.9479,49.9639,38700.0
2012-10-04 10:20:00,93.67,93.77,93.62,93.63,40400.0,49.9639,50.0172,49.9372,49.9426,40400.0
2012-10-04 10:25:00,93.61,93.8,93.6,93.66,33000.0,49.9319,50.0333,49.9266,49.9586,33000.0
2012-10-04 10:30:00,93.66,93.68,93.55,93.55,31200.0,49.9586,49.9692,49.8999,49.8999,31200.0
2012-10-04 10:35:00,93.55,93.63,93.55,93.6,21500.0,49.8999,49.9426,49.8999,49.9266,21500.0
2012-10-04 10:40:00,93.58,93.6,93.55,93.58,62200.0,49.9159,49.9266,49.8999,49.9159,62200.0
2012-10-04 10:45:00,93.56,93.58,93.26,93.26,38000.0,49.9052,49.9159,49.7452,49.7452,38000.0
2012-10-04 10:50:00,93.26,93.4,93.26,93.29,25100.0,49.7452,49.8199,49.7452,49.7612,25100.0
2012-10-04 10:55:00,93.28,93.52,93.23,93.52,29100.0,49.7559,49.8839,49.7292,49.8839,29100.0
2012-10-04 11:00:00,93.51,93.64,93.5,93.54,23600.0,49.8786,49.9479,49.8732,49.8946,23600.0
2012-10-04 11:05:00,93.55,93.56,93.37,93.38,43700.0,49.8999,49.9052,49.8039,49.8092,43700.0
2012-10-04 11:10:00,93.35,93.45,93.3,93.32,19800.0,49.7932,49.8466,49.7665,49.7772,19800.0
2012-10-04 11:15:00,93.34,93.39,93.16,93.17,33000.0,49.7879,49.8146,49.6919,49.6972,33000.0
2012-10-04 11:20:00,93.17,93.26,93.07,93.25,30300.0,49.6972,49.7452,49.6439,49.7399,30300.0
2012-10-04 11:25:00,93.24,93.44,93.21,93.42,31900.0,49.7345,49.8412,49.7185,49.8306,31900.0
2012-10-04 11:30:00,93.43,93.47,93.39,93.45,17300.0,49.8359,49.8572,49.8146,49.8466,17300.0
2012-10-04 11:35:00,93.44,93.53,93.4,93.41,24000.0,49.8412,49.8892,49.8199,49.8252,24000.0
2012-10-04 11:40:00,93.41,93.53,93.4,93.48,22400.0,49.8252,49.8892,49.8199,49.8626,22400.0
2012-10-04 11:45:00,93.49,93.52,93.36,93.37,23000.0,49.8679,49.8839,49.7986,49.8039,23000.0
2012-10-04 11:50:00,93.4,93.49,93.37,93.44,27000.0,49.8199,49.8679,49.8039,49.8412,27000.0
2012-10-04 11:55:00,93.44,93.46,93.41,93.44,28700.0,49.8412,49.8519,49.8252,49.8412,28700.0
2012-10-04 12:00:00,93.42,93.47,93.4,93.44,36200.0,49.8306,49.8572,49.8199,49.8412,36200.0
2012-10-04 12:05:00,93.45,93.54,93.42,93.5,27700.0,49.8466,49.8946,49.8306,49.8732,27700.0
2012-10-04 12:10:00,93.5,93.59,93.49,93.5,36500.0,49.8732,49.9212,49.8679,49.8732,36500.0
2012-10-04 12:15:00,93.5,93.53,93.4,93.45,36700.0,49.8732,49.8892,49.8199,49.8466,36700.0
2012-10-04 12:20:00,93.46,93.6,93.45,93.56,25900.0,49.8519,49.9266,49.8466,49.9052,25900.0
2012-10-04 12:25:00,93.56,93.56,93.47,93.48,21700.0,49.9052,49.9052,49.8572,49.8626,21700.0
2012-10-04 12:30:00,93.47,93.6,93.47,93.59,25000.0,49.8572,49.9266,49.8572,49.9212,25000.0
2012-10-04 12:35:00,93.58,93.61,93.48,93.53,22700.0,49.9159,49.9319,49.8626,49.8892,22700.0
2012-10-04 12:40:00,93.53,93.54,93.45,93.46,20100.0,49.8892,49.8946,49.8466,49.8519,20100.0
2012-10-04 12:45:00,93.46,93.46,93.43,93.43,18600.0,49.8519,49.8519,49.8359,49.8359,18600.0
2012-10-04 12:50:00,93.44,93.5,93.44,93.46,12900.0,49.8412,49.8732,49.8412,49.8519,12900.0
2012-10-04 12:55:00,93.46,93.55,93.43,93.46,20900.0,49.8519,49.8999,49.8359,49.8519,20900.0
2012-10-04 13:00:00,93.48,93.5,93.43,93.43,22600.0,49.8626,49.8732,49.8359,49.8359,22600.0
2012-10-04 13:05:00,93.42,93.45,93.38,93.4,26500.0,49.8306,49.8466,49.8092,49.8199,26500.0
2012-10-04 13:10:00,93.41,93.48,93.4,93.43,14900.0,49.8252,49.8626,49.8199,49.8359,14900.0
2012-10-04 13:15:00,93.44,93.47,93.39,93.4,38400.0,49.8412,49.8572,49.8146,49.8199,38400.0
2012-10-04 13:20:00,93.42,93.45,93.33,93.43,31300.0,49.8306,49.8466,49.7826,49.8359,31300.0
2012-10-04 13:25:00,93.42,93.51,93.42,93.46,95900.0,49.8306,49.8786,49.8306,49.8519,95900.0
2012-10-04 13:30:00,93.46,93.5,93.4,93.47,42100.0,49.8519,49.8732,49.8199,49.8572,42100.0
2012-10-04 13:35:00,93.47,93.5,93.42,93.48,44500.0,49.8572,49.8732,49.8306,49.8626,44500.0
2012-10-04 13:40:00,93.49,93.51,93.38,93.43,32900.0,49.8679,49.8786,49.8092,49.8359,32900.0
2012-10-04 13:45:00,93.43,93.45,93.34,93.34,21200.0,49.8359,49.8466,49.7879,49.7879,21200.0
2012-10-04 13:50:00,93.35,93.4,93.32,93.38,16900.0,49.7932,49.8199,49.7772,49.8092,16900.0
2012-10-04 13:55:00,93.37,93.49,93.37,93.44,35100.0,49.8039,49.8679,49.8039,49.8412,35100.0
2012-10-04 14:00:00,93.44,93.45,93.2,93.38,69100.0,49.8412,49.8466,49.7132,49.8092,69100.0
2012-10-04 14:05:00,93.38,93.38,93.26,93.3,36800.0,49.8092,49.8092,49.7452,49.7665,36800.0
2012-10-04 14:10:00,93.31,93.35,93.22,93.27,35500.0,49.7719,49.7932,49.7239,49.7505,35500.0
2012-10-04 14:15:00,93.27,93.28,93.2,93.23,26800.0,49.7505,49.7559,49.7132,49.7292,26800.0
2012-10-04 14:20:00,93.23,93.28,93.18,93.2,27000.0,49.7292,49.7559,49.7025,49.7132,27000.0
2012-10-04 14:25:00,93.2,93.25,93.19,93.25,18700.0,49.7132,49.7399,49.7079,49.7399,18700.0
2012-10-04 14:30:00,93.25,93.26,93.11,93.16,43800.0,49.7399,49.7452,49.6652,49.6919,43800.0
2012-10-04 14:35:00,93.16,93.2,93.12,93.19,28300.0,49.6919,49.7132,49.6705,49.7079,28300.0
2012-10-04 14:40:00,93.19,93.23,93.16,93.22,34600.0,49.7079,49.7292,49.6919,49.7239,34600.0
2012-10-04 14:45:00,93.23,93.23,93.15,93.19,37400.0,49.7292,49.7292,49.6865,49.7079,37400.0
2012-10-04 14:50:00,93.19,93.19,93.1,93.16,29000.0,49.7079,49.7079,49.6599,49.6919,29000.0
2012-10-04 14:55:00,93.17,93.2,93.16,93.16,21900.0,49.6972,49.7132,49.6919,49.6919,21900.0
2012-10-04 15:00:00,93.16,93.24,93.15,93.22,30000.0,49.6919,49.7345,49.6865,49.7239,30000.0
2012-10-04 15:05:00,93.23,93.24,93.16,93.18,27400.0,49.7292,49.7345,49.6919,49.7025,27400.0
2012-10-04 15:10:00,93.18,93.19,93.15,93.17,27300.0,49.7025,49.7079,49.6865,49.6972,27300.0
2012-10-04 15:15:00,93.16,93.23,93.16,93.2,46300.0,49.6919,49.7292,49.6919,49.7132,46300.0
2012-10-04 15:20:00,93.2,93.22,93.15,93.15,45800.0,49.7132,49.7239,49.6865,49.6865,45800.0
2012-10-04 15:25:00,93.16,93.18,93.1,93.11,42400.0,49.6919,49.7025,49.6599,49.6652,42400.0
2012-10-04 15:30:00,93.12,93.21,93.12,93.21,27800.0,49.6705,49.7185,49.6705,49.7185,27800.0
2012-10-04 15:35:00,93.21,93.24,93.17,93.21,82300.0,49.7185,49.7345,49.6972,49.7185,82300.0
2012-10-04 15:40:00,93.21,93.35,93.18,93.33,63600.0,49.7185,49.7932,49.7025,49.7826,63600.0
2012-10-04 15:45:00,93.33,93.39,93.28,93.29,81600.0,49.7826,49.8146,49.7559,49.7612,81600.0
2012-10-04 15:50:00,93.29,93.31,93.16,93.17,73400.0,49.7612,49.7719,49.6919,49.6972,73400.0
2012-10-04 15:55:00,93.17,93.32,93.15,93.31,214600.0,49.6972,49.7772,49.6865,49.7719,214600.0
2012-10-05 09:30:00,93.75,93.91,93.47,93.6,105700.0,50.0066,50.0919,49.8572,49.9266,105700.0
2012-10-05 09:35:00,93.54,93.7,93.54,93.62,32200.0,49.8946,49.9799,49.8946,49.9372,32200.0
2012-10-05 09:40:00,93.64,93.7,93.52,93.58,51600.0,49.9479,49.9799,49.8839,49.9159,51600.0
2012-10-05 09:45:00,93.61,93.66,93.55,93.56,50300.0,49.9319,49.9586,49.8999,49.9052,50300.0
2012-10-05 09:50:00,93.58,93.66,93.57,93.66,42800.0,49.9159,49.9586,49.9106,49.9586,42800.0
2012-10-05 09:55:00,93.66,93.69,93.58,93.64,44600.0,49.9586,49.9746,49.9159,49.9479,44600.0
2012-10-05 10:00:00,93.63,93.7,93.6,93.65,51100.0,49.9426,49.9799,49.9266,49.9532,51100.0
2012-10-05 10:05:00,93.65,93.81,93.65,93.77,45300.0,49.9532,50.0386,49.9532,50.0172,45300.0
2012-10-05 10:10:00,93.78,93.88,93.77,93.87,60400.0,50.0226,50.0759,50.0172,50.0706,60400.0
2012-10-05 10:15:00,93.88,93.95,93.75,93.83,49100.0,50.0759,50.1133,50.0066,50.0493,49100.0
2012-10-05 10:20:00,93.83,94.03,93.81,93.92,80000.0,50.0493,50.1559,50.0386,50.0973,80000.0
2012-10-05 10:25:00,93.92,94.12,93.86,94.08,58700.0,50.0973,50.2039,50.0653,50.1826,58700.0
2012-10-05 10:30:00,94.08,94.13,93.98,93.99,33100.0,50.1826,50.2093,50.1293,50.1346,33100.0
2012-10-05 10:35:00,93.99,94.07,93.95,94.02,49800.0,50.1346,50.1773,50.1133,50.1506,49800.0
2012-10-05 10:40:00,94.02,94.11,93.99,93.99,43100.0,50.1506,50.1986,50.1346,50.1346,43100.0
2012-10-05 10:45:00,93.99,94.04,93.93,93.95,37400.0,50.1346,50.1613,50.1026,50.1133,37400.0
2012-10-05 10:50:00,93.95,93.95,93.83,93.87,37000.0,50.1133,50.1133,50.0493,50.0706,37000.0
2012-10-05 10:55:00,93.86,93.96,93.81,93.93,34100.0,50.0653,50.1186,50.0386,50.1026,34100.0
2012-10-05 11:00:00,93.91,93.94,93.79,93.79,87800.0,50.0919,50.1079,50.0279,50.0279,87800.0
2012-10-05 11:05:00,93.79,93.81,93.7,93.77,40700.0,50.0279,50.0386,49.9799,50.0172,40700.0
2012-10-05 11:10:00,93.77,93.86,93.71,93.8,33600.0,50.0172,50.0653,49.9852,50.0333,33600.0
2012-10-05 11:15:00,93.8,93.83,93.76,93.76,30200.0,50.0333,50.0493,50.0119,50.0119,30200.0
2012-10-05 11:20:00,93.75,93.79,93.67,93.68,34200.0,50.0066,50.0279,49.9639,49.9692,34200.0
2012-10-05 11:25:00,93.67,93.8,93.66,93.78,27700.0,49.9639,50.0333,49.9586,50.0226,27700.0
2012-10-05 11:30:00,93.79,93.86,93.78,93.81,23500.0,50.0279,50.0653,50.0226,50.0386,23500.0
2012-10-05 11:35:00,93.8,93.84,93.68,93.79,30900.0,50.0333,50.0546,49.9692,50.0279,30900.0
2012-10-05 11:40:00,93.79,93.79,93.67,93.7,17800.0,50.0279,50.0279,49.9639,49.9799,17800.0
2012-10-05 11:45:00,93.71,93.8,93.68,93.79,24100.0,49.9852,50.0333,49.9692,50.0279,24100.0
2012-10-05 11:50:00,93.8,93.84,93.78,93.82,40400.0,50.0333,50.0546,50.0226,50.0439,40400.0
2012-10-05 11:55:00,93.81,93.85,93.79,93.85,19100.0,50.0386,50.0599,50.0279,50.0599,19100.0
2012-10-05 12:00:00,93.85,93.87,93.79,93.84,25200.0,50.0599,50.0706,50.0279,50.0546,25200.0
2012-10-05 12:05:00,93.84,93.89,93.82,93.88,12200.0,50.0546,50.0813,50.0439,50.0759,12200.0
2012-10-05 12:10:00,93.87,94.0,93.87,93.96,22100.0,50.0706,50.1399,50.0706,50.1186,22100.0
2012-10-05 12:15:00,93.95,94.0,93.8,93.8,23600.0,50.1133,50.1399,50.0333,50.0333,23600.0
2012-10-05 12:20:00,93.8,93.88,93.77,93.81,22200.0,50.0333,50.0759,50.0172,50.0386,22200.0
2012-10-05 12:25:00,93.81,93.95,93.81,93.9,13800.0,50.0386,50.1133,50.0386,50.0866,13800.0
2012-10-05 12:30:00,93.9,93.93,93.84,93.88,39200.0,50.0866,50.1026,50.0546,50.0759,39200.0
2012-10-05 12:35:00,93.89,93.91,93.83,93.85,50500.0,50.0813,50.0919,50.0493,50.0599,50500.0
2012-10-05 12:40:00,93.85,93.9,93.84,93.88,16800.0,50.0599,50.0866,50.0546,50.0759,16800.0
2012-10-05 12:45:00,93.88,93.89,93.74,93.74,15600.0,50.0759,50.0813,50.0012,50.0012,15600.0
2012-10-05 12:50:00,93.74,93.79,93.69,93.72,26100.0,50.0012,50.0279,49.9746,49.9906,26100.0
2012-10-05 12:55:00,93.73,93.76,93.65,93.65,29300.0,49.9959,50.0119,49.9532,49.9532,29300.0
2012-10-05 13:00:00,93.67,93.75,93.67,93.75,11300.0,49.9639,50.0066,49.9639,50.0066,11300.0
2012-10-05 13:05:00,93.73,93.77,93.7,93.76,18000.0,49.9959,50.0172,49.9799,50.0119,18000.0
2012-10-05 13:10:00,93.77,93.77,93.72,93.74,16400.0,50.0172,50.0172,49.9906,50.0012,16400.0
2012-10-05 13:15:00,93.75,93.81,93.74,93.78,36000.0,50.0066,50.0386,50.0012,50.0226,36000.0
2012-10-05 13:20:00,93.78,93.82,93.77,93.82,24400.0,50.0226,50.0439,50.0172,50.0439,24400.0
2012-10-05 13:25:00,93.82,93.84,93.78,93.8,14000.0,50.0439,50.0546,50.0226,50.0333,14000.0
2012-10-05 13:30:00,93.8,93.87,93.79,93.84,20100.0,50.0333,50.0706,50.0279,50.0546,20100.0
2012-10-05 13:35:00,93.83,93.85,93.7,93.73,20800.0,50.0493,50.0599,49.9799,49.9959,20800.0
2012-10-05 13:40:00,93.74,93.74,93.68,93.72,20900.0,50.0012,50.0012,49.9692,49.9906,20900.0
2012-10-05 13:45:00,93.73,93.75,93.6,93.69,41000.0,49.9959,50.0066,49.9266,49.9746,41000.0
2012-10-05 13:50:00,93.68,93.81,93.67,93.81,29900.0,49.9692,50.0386,49.9639,50.0386,29900.0
2012-10-05 13:55:00,93.82,93.86,93.78,93.85,19900.0,50.0439,50.0653,50.0226,50.0599,19900.0
2012-10-05 14:00:00,93.85,93.89,93.83,93.89,27900.0,50.0599,50.0813,50.0493,50.0813,27900.0
2012-10-05 14:05:00,93.9,93.91,93.85,93.9,30300.0,50.0866,50.0919,50.0599,50.0866,30300.0
2012-10-05 14:10:00,93.9,93.95,93.85,93.9,32300.0,50.0866,50.1133,50.0599,50.0866,32300.0
2012-10-05 14:15:00,93.9,93.95,93.88,93.92,29700.0,50.0866,50.1133,50.0759,50.0973,29700.0
2012-10-05 14:20:00,93.92,93.93,93.86,93.92,16100.0,50.0973,50.1026,50.0653,50.0973,16100.0
2012-10-05 14:25:00,93.9,93.91,93.84,93.84,16300.0,50.0866,50.0919,50.0546,50.0546,16300.0
2012-10-05 14:30:00,93.84,93.84,93.74,93.74,19000.0,50.0546,50.0546,50.0012,50.0012,19000.0
2012-10-05 14:35:00,93.74,93.79,93.7,93.77,52300.0,50.0012,50.0279,49.9799,50.0172,52300.0
2012-10-05 14:40:00,93.76,93.82,93.75,93.81,14900.0,50.0119,50.0439,50.0066,50.0386,14900.0
2012-10-05 14:45:00,93.81,93.83,93.79,93.82,17200.0,50.0386,50.0493,50.0279,50.0439,17200.0
2012-10-05 14:50:00,93.81,93.82,93.72,93.72,19100.0,50.0386,50.0439,49.9906,49.9906,19100.0
2012-10-05 14:55:00,93.73,93.75,93.66,93.69,56000.0,49.9959,50.0066,49.9586,49.9746,56000.0
2012-10-05 15:00:00,93.69,93.77,93.66,93.7,90600.0,49.9746,50.0172,49.9586,49.9799,90600.0
2012-10-05 15:05:00,93.71,93.76,93.67,93.7,36900.0,49.9852,50.0119,49.9639,49.9799,36900.0
2012-10-05 15:10:00,93.7,93.72,93.64,93.66,43900.0,49.9799,49.9906,49.9479,49.9586,43900.0
2012-10-05 15:15:00,93.67,93.74,93.66,93.71,31300.0,49.9639,50.0012,49.9586,49.9852,31300.0
2012-10-05 15:20:00,93.71,93.74,93.67,93.7,50300.0,49.9852,50.0012,49.9639,49.9799,50300.0
2012-10-05 15:25:00,93.7,93.72,93.65,93.67,111200.0,49.9799,49.9906,49.9532,49.9639,111200.0
2012-10-05 15:30:00,93.67,93.72,93.49,93.49,84800.0,49.9639,49.9906,49.8679,49.8679,84800.0
2012-10-05 15:35:00,93.49,93.5,93.4,93.42,97000.0,49.8679,49.8732,49.8199,49.8306,97000.0
2012-10-05 15:40:00,93.42,93.56,93.42,93.49,92800.0,49.8306,49.9052,49.8306,49.8679,92800.0
2012-10-05 15:45:00,93.5,93.69,93.5,93.61,95200.0,49.8732,49.9746,49.8732,49.9319,95200.0
2012-10-05 15:50:00,93.61,93.63,93.55,93.58,104300.0,49.9319,49.9426,49.8999,49.9159,104300.0
2012-10-05 15:55:00,93.59,93.74,93.55,93.74,225900.0,49.9212,50.0012,49.8999,50.0012,225900.0
2012-10-08 09:30:00,93.7,93.86,93.03,93.27,218000.0,49.9799,50.0653,49.6225,49.7505,218000.0
2012-10-08 09:35:00,93.3,93.57,93.28,93.36,54800.0,49.7665,49.9106,49.7559,49.7986,54800.0
2012-10-08 09:40:00,93.33,93.44,93.22,93.31,46400.0,49.7826,49.8412,49.7239,49.7719,46400.0
2012-10-08 09:45:00,93.33,93.41,93.28,93.37,30100.0,49.7826,49.8252,49.7559,49.8039,30100.0
2012-10-08 09:50:00,93.4,93.43,93.22,93.25,49500.0,49.8199,49.8359,49.7239,49.7399,49500.0
2012-10-08 09:55:00,93.28,93.37,93.21,93.31,59800.0,49.7559,49.8039,49.7185,49.7719,59800.0
2012-10-08 10:00:00,93.26,93.34,93.24,93.3,40400.0,49.7452,49.7879,49.7345,49.7665,40400.0
2012-10-08 10:05:00,93.32,93.45,93.27,93.42,27400.0,49.7772,49.8466,49.7505,49.8306,27400.0
2012-10-08 10:10:00,93.42,93.43,93.25,93.26,35100.0,49.8306,49.8359,49.7399,49.7452,35100.0
2012-10-08 10:15:00,93.26,93.28,93.05,93.16,33800.0,49.7452,49.7559,49.6332,49.6919,33800.0
2012-10-08 10:20:00,93.17,93.23,93.14,93.19,29900.0,49.6972,49.7292,49.6812,49.7079,29900.0
2012-10-08 10:25:00,93.2,93.26,93.14,93.24,40300.0,49.7132,49.7452,49.6812,49.7345,40300.0
2012-10-08 10:30:00,93.24,93.34,93.24,93.28,36900.0,49.7345,49.7879,49.7345,49.7559,36900.0
2012-10-08 10:35:00,93.29,93.34,93.11,93.31,87500.0,49.7612,49.7879,49.6652,49.7719,87500.0
2012-10-08 10:40:00,93.32,93.35,93.22,93.35,85700.0,49.7772,49.7932,49.7239,49.7932,85700.0
2012-10-08 10:45:00,93.34,93.41,93.27,93.4,19200.0,49.7879,49.8252,49.7505,49.8199,19200.0
2012-10-08 10:50:00,93.43,93.48,93.35,93.36,23900.0,49.8359,49.8626,49.7932,49.7986,23900.0
2012-10-08 10:55:00,93.35,93.48,93.34,93.41,19300.0,49.7932,49.8626,49.7879,49.8252,19300.0
2012-10-08 11:00:00,93.43,93.5,93.37,93.4,22200.0,49.8359,49.8732,49.8039,49.8199,22200.0
2012-10-08 11:05:00,93.41,93.42,93.31,93.34,22300.0,49.8252,49.8306,49.7719,49.7879,22300.0
2012-10-08 11:10:00,93.35,93.45,93.34,93.44,25100.0,49.7932,49.8466,49.7879,49.8412,25100.0
2012-10-08 11:15:00,93.45,93.45,93.39,93.44,28500.0,49.8466,49.8466,49.8146,49.8412,28500.0
2012-10-08 11:20:00,93.42,93.44,93.37,93.37,19600.0,49.8306,49.8412,49.8039,49.8039,19600.0
2012-10-08 11:25:00,93.37,93.43,93.35,93.43,28800.0,49.8039,49.8359,49.7932,49.8359,28800.0
2012-10-08 11:30:00,93.42,93.45,93.39,93.42,23300.0,49.8306,49.8466,49.8146,49.8306,23300.0
2012-10-08 11:35:00,93.41,93.47,93.41,93.44,30100.0,49.8252,49.8572,49.8252,49.8412,30100.0
2012-10-08 11:40:00,93.44,93.5,93.43,93.43,26200.0,49.8412,49.8732,49.8359,49.8359,26200.0
2012-10-08 11:45:00,93.42,93.43,93.36,93.37,23000.0,49.8306,49.8359,49.7986,49.8039,23000.0
2012-10-08 11:50:00,93.37,93.41,93.3,93.4,20700.0,49.8039,49.8252,49.7665,49.8199,20700.0
2012-10-08 11:55:00,93.4,93.41,93.35,93.36,23700.0,49.8199,49.8252,49.7932,49.7986,23700.0
2012-10-08 12:00:00,93.36,93.36,93.29,93.3,43400.0,49.7986,49.7986,49.7612,49.7665,43400.0
2012-10-08 12:05:00,93.32,93.48,93.31,93.45,24600.0,49.7772,49.8626,49.7719,49.8466,24600.0
2012-10-08 12:10:00,93.44,93.46,93.37,93.38,21400.0,49.8412,49.8519,49.8039,49.8092,21400.0
2012-10-08 12:15:00,93.39,93.43,93.38,93.42,14700.0,49.8146,49.8359,49.8092,49.8306,14700.0
2012-10-08 12:20:00,93.41,93.44,93.39,93.42,18400.0,49.8252,49.8412,49.8146,49.8306,18400.0
2012-10-08 12:25:00,93.41,93.46,93.36,93.43,20400.0,49.8252,49.8519,49.7986,49.8359,20400.0
2012-10-08 12:30:00,93.45,93.51,93.44,93.5,28100.0,49.8466,49.8786,49.8412,49.8732,28100.0
2012-10-08 12:35:00,93.51,93.59,93.5,93.55,23200.0,49.8786,49.9212,49.8732,49.8999,23200.0
2012-10-08 12:40:00,93.54,93.58,93.53,93.57,21300.0,49.8946,49.9159,49.8892,49.9106,21300.0
2012-10-08 12:45:00,93.57,93.57,93.51,93.51,31300.0,49.9106,49.9106,49.8786,49.8786,31300.0
2012-10-08 12:50:00,93.53,93.57,93.52,93.54,26000.0,49.8892,49.9106,49.8839,49.8946,26000.0
2012-10-08 12:55:00,93.54,93.56,93.48,93.52,29300.0,49.8946,49.9052,49.8626,49.8839,29300.0
2012-10-08 13:00:00,93.53,93.57,93.5,93.54,15000.0,49.8892,49.9106,49.8732,49.8946,15000.0
2012-10-08 13:05:00,93.55,93.56,93.48,93.55,15900.0,49.8999,49.9052,49.8626,49.8999,15900.0
2012-10-08 13:10:00,93.55,93.58,93.48,93.49,75600.0,49.8999,49.9159,49.8626,49.8679,75600.0
2012-10-08 13:15:00,93.5,93.53,93.47,93.53,16000.0,49.8732,49.8892,49.8572,49.8892,16000.0
2012-10-08 13:20:00,93.51,93.53,93.47,93.51,14700.0,49.8786,49.8892,49.8572,49.8786,14700.0
2012-10-08 13:25:00,93.51,93.56,93.51,93.55,34500.0,49.8786,49.9052,49.8786,49.8999,34500.0
2012-10-08 13:30:00,93.55,93.59,93.54,93.59,30300.0,49.8999,49.9212,49.8946,49.9212,30300.0
2012-10-08 13:35:00,93.59,93.6,93.58,93.58,14600.0,49.9212,49.9266,49.9159,49.9159,14600.0
2012-10-08 13:40:00,93.58,93.61,93.54,93.56,24000.0,49.9159,49.9319,49.8946,49.9052,24000.0
2012-10-08 13:45:00,93.55,93.55,93.45,93.48,36200.0,49.8999,49.8999,49.8466,49.8626,36200.0
2012-10-08 13:50:00,93.48,93.54,93.46,93.46,12200.0,49.8626,49.8946,49.8519,49.8519,12200.0
2012-10-08 13:55:00,93.46,93.51,93.41,93.5,41400.0,49.8519,49.8786,49.8252,49.8732,41400.0
2012-10-08 14:00:00,93.5,93.54,93.45,93.53,69200.0,49.8732,49.8946,49.8466,49.8892,69200.0
2012-10-08 14:05:00,93.52,93.52,93.43,93.44,18800.0,49.8839,49.8839,49.8359,49.8412,18800.0
2012-10-08 14:10:00,93.43,93.47,93.42,93.46,37200.0,49.8359,49.8572,49.8306,49.8519,37200.0
2012-10-08 14:15:00,93.47,93.47,93.41,93.47,19600.0,49.8572,49.8572,49.8252,49.8572,19600.0
2012-10-08 14:20:00,93.47,93.47,93.39,93.39,22300.0,49.8572,49.8572,49.8146,49.8146,22300.0
2012-10-08 14:25:00,93.39,93.4,93.37,93.4,34300.0,49.8146,49.8199,49.8039,49.8199,34300.0
2012-10-08 14:30:00,93.4,93.42,93.31,93.32,21000.0,49.8199,49.8306,49.7719,49.7772,21000.0
2012-10-08 14:35:00,93.33,93.4,93.32,93.38,19000.0,49.7826,49.8199,49.7772,49.8092,19000.0
2012-10-08 14:40:00,93.38,93.39,93.33,93.33,18000.0,49.8092,49.8146,49.7826,49.7826,18000.0
2012-10-08 14:45:00,93.32,93.38,93.32,93.38,11900.0,49.7772,49.8092,49.7772,49.8092,11900.0
2012-10-08 14:50:00,93.38,93.39,93.33,93.33,10200.0,49.8092,49.8146,49.7826,49.7826,10200.0
2012-10-08 14:55:00,93.34,93.39,93.33,93.36,14900.0,49.7879,49.8146,49.7826,49.7986,14900.0
2012-10-08 15:00:00,93.36,93.4,93.34,93.39,21700.0,49.7986,49.8199,49.7879,49.8146,21700.0
2012-10-08 15:05:00,93.39,93.41,93.38,93.41,38500.0,49.8146,49.8252,49.8092,49.8252,38500.0
2012-10-08 15:10:00,93.41,93.45,93.39,93.4,46200.0,49.8252,49.8466,49.8146,49.8199,46200.0
2012-10-08 15:15:00,93.4,93.46,93.37,93.37,38900.0,49.8199,49.8519,49.8039,49.8039,38900.0
2012-10-08 15:20:00,93.37,93.41,93.35,93.39,20700.0,49.8039,49.8252,49.7932,49.8146,20700.0
2012-10-08 15:25:00,93.39,93.43,93.38,93.4,35800.0,49.8146,49.8359,49.8092,49.8199,35800.0
2012-10-08 15:30:00,93.39,93.42,93.38,93.38,26800.0,49.8146,49.8306,49.8092,49.8092,26800.0
2012-10-08 15:35:00,93.38,93.4,93.36,93.38,22100.0,49.8092,49.8199,49.7986,49.8092,22100.0
2012-10-08 15:40:00,93.38,93.41,93.3,93.31,48600.0,49.8092,49.8252,49.7665,49.7719,48600.0
2012-10-08 15:45:00,93.32,93.38,93.27,93.35,48600.0,49.7772,49.8092,49.7505,49.7932,48600.0
2012-10-08 15:50:00,93.34,93.39,93.32,93.38,52700.0,49.7879,49.8146,49.7772,49.8092,52700.0
2012-10-08 15:55:00,93.38,93.42,93.34,93.34,94700.0,49.8092,49.8306,49.7879,49.7879,94700.0
2012-10-09 09:30:00,92.57,92.96,92.56,92.58,118000.0,49.3772,49.5852,49.3718,49.3825,118000.0
2012-10-09 09:35:00,92.54,92.7,92.34,92.7,98200.0,49.3612,49.4465,49.2545,49.4465,98200.0
2012-10-09 09:40:00,92.74,92.96,92.62,92.96,53700.0,49.4678,49.5852,49.4038,49.5852,53700.0
2012-10-09 09:45:00,92.98,92.99,92.73,92.85,70400.0,49.5959,49.6012,49.4625,49.5265,70400.0
2012-10-09 09:50:00,92.84,92.98,92.83,92.91,58600.0,49.5212,49.5959,49.5158,49.5585,58600.0
2012-10-09 09:55:00,92.92,93.2,92.91,92.95,34600.0,49.5639,49.7132,49.5585,49.5799,34600.0
2012-10-09 10:00:00,92.95,93.11,92.95,92.96,40600.0,49.5799,49.6652,49.5799,49.5852,40600.0
2012-10-09 10:05:00,92.96,93.06,92.9,93.01,24200.0,49.5852,49.6385,49.5532,49.6119,24200.0
2012-10-09 10:10:00,93.01,93.01,92.85,92.86,20700.0,49.6119,49.6119,49.5265,49.5319,20700.0
2012-10-09 10:15:00,92.86,93.12,92.85,93.1,34800.0,49.5319,49.6705,49.5265,49.6599,34800.0
2012-10-09 10:20:00,93.1,93.19,93.1,93.19,18300.0,49.6599,49.7079,49.6599,49.7079,18300.0
2012-10-09 10:25:00,93.2,93.23,93.02,93.03,60700.0,49.7132,49.7292,49.6172,49.6225,60700.0
2012-10-09 10:30:00,93.03,93.05,92.99,92.99,28800.0,49.6225,49.6332,49.6012,49.6012,28800.0
2012-10-09 10:35:00,92.98,92.98,92.83,92.92,27900.0,49.5959,49.5959,49.5158,49.5639,27900.0
2012-10-09 10:40:00,92.93,92.97,92.84,92.91,13200.0,49.5692,49.5905,49.5212,49.5585,13200.0
2012-10-09 10:45:00,92.9,92.99,92.8,92.82,33400.0,49.5532,49.6012,49.4998,49.5105,33400.0
2012-10-09 10:50:00,92.83,92.92,92.79,92.8,32200.0,49.5158,49.5639,49.4945,49.4998,32200.0
2012-10-09 10:55:00,92.79,92.82,92.58,92.61,44800.0,49.4945,49.5105,49.3825,49.3985,44800.0
2012-10-09 11:00:00,92.62,92.66,92.55,92.61,70500.0,49.4038,49.4252,49.3665,49.3985,70500.0
2012-10-09 11:05:00,92.62,92.69,92.59,92.67,32500.0,49.4038,49.4412,49.3878,49.4305,32500.0
2012-10-09 11:10:00,92.67,92.67,92.57,92.64,87100.0,49.4305,49.4305,49.3772,49.4145,87100.0
2012-10-09 11:15:00,92.64,92.67,92.61,92.65,27000.0,49.4145,49.4305,49.3985,49.4198,27000.0
2012-10-09 11:20:00,92.64,92.7,92.59,92.66,31100.0,49.4145,49.4465,49.3878,49.4252,31100.0
2012-10-09 11:25:00,92.65,92.66,92.5,92.52,50700.0,49.4198,49.4252,49.3398,49.3505,50700.0
2012-10-09 11:30:00,92.52,92.52,92.37,92.51,43800.0,49.3505,49.3505,49.2705,49.3452,43800.0
2012-10-09 11:35:00,92.5,92.54,92.41,92.42,17200.0,49.3398,49.3612,49.2918,49.2972,17200.0
2012-10-09 11:40:00,92.42,92.47,92.28,92.29,33200.0,49.2972,49.3238,49.2225,49.2278,33200.0
2012-10-09 11:45:00,92.29,92.29,92.16,92.22,42900.0,49.2278,49.2278,49.1585,49.1905,42900.0
2012-10-09 11:50:00,92.22,92.29,92.2,92.22,35200.0,49.1905,49.2278,49.1798,49.1905,35200.0
2012-10-09 11:55:00,92.22,92.23,92.03,92.11,39700.0,49.1905,49.1958,49.0891,49.1318,39700.0
2012-10-09 12:00:00,92.11,92.25,92.1,92.21,31300.0,49.1318,49.2065,49.1265,49.1851,31300.0
2012-10-09 12:05:00,92.23,92.25,92.13,92.16,32700.0,49.1958,49.2065,49.1425,49.1585,32700.0
2012-10-09 12:10:00,92.16,92.34,92.12,92.28,51200.0,49.1585,49.2545,49.1371,49.2225,51200.0
2012-10-09 12:15:00,92.28,92.3,92.06,92.07,85800.0,49.2225,49.2331,49.1051,49.1105,85800.0
2012-10-09 12:20:00,92.07,92.08,91.96,92.0,49600.0,49.1105,49.1158,49.0518,49.0731,49600.0
2012-10-09 12:25:00,92.0,92.11,92.0,92.06,20400.0,49.0731,49.1318,49.0731,49.1051,20400.0
2012-10-09 12:30:00,92.08,92.12,91.95,91.97,33300.0,49.1158,49.1371,49.0465,49.0571,33300.0
2012-10-09 12:35:00,91.96,92.02,91.93,91.93,32900.0,49.0518,49.0838,49.0358,49.0358,32900.0
2012-10-09 12:40:00,91.94,91.99,91.86,91.99,58800.0,49.0411,49.0678,48.9984,49.0678,58800.0
2012-10-09 12:45:00,91.97,92.08,91.96,92.06,27200.0,49.0571,49.1158,49.0518,49.1051,27200.0
2012-10-09 12:50:00,92.04,92.09,92.01,92.08,12200.0,49.0945,49.1211,49.0785,49.1158,12200.0
2012-10-09 12:55:00,92.08,92.1,92.01,92.04,18400.0,49.1158,49.1265,49.0785,49.0945,18400.0
2012-10-09 13:00:00,92.03,92.14,91.96,92.05,21600.0,49.0891,49.1478,49.0518,49.0998,21600.0
2012-10-09 13:05:00,92.04,92.04,91.98,92.01,9000.0,49.0945,49.0945,49.0625,49.0785,9000.0
2012-10-09 13:10:00,92.0,92.06,92.0,92.03,11100.0,49.0731,49.1051,49.0731,49.0891,11100.0
2012-10-09 13:15:00,92.03,92.03,91.93,91.94,47800.0,49.0891,49.0891,49.0358,49.0411,47800.0
2012-10-09 13:20:00,91.94,91.95,91.9,91.95,10200.0,49.0411,49.0465,49.0198,49.0465,10200.0
2012-10-09 13:25:00,91.95,91.96,91.9,91.95,25600.0,49.0465,49.0518,49.0198,49.0465,25600.0
2012-10-09 13:30:00,91.94,91.98,91.89,91.96,25300.0,49.0411,49.0625,49.0145,49.0518,25300.0
2012-10-09 13:35:00,91.97,92.0,91.93,91.96,10900.0,49.0571,49.0731,49.0358,49.0518,10900.0
2012-10-09 13:40:00,91.95,91.98,91.9,91.94,8100.0,49.0465,49.0625,49.0198,49.0411,8100.0
2012-10-09 13:45:00,91.94,91.94,91.89,91.91,12100.0,49.0411,49.0411,49.0145,49.0251,12100.0
2012-10-09 13:50:00,91.9,91.98,91.89,91.95,20600.0,49.0198,49.0625,49.0145,49.0465,20600.0
2012-10-09 13:55:00,91.95,92.0,91.9,91.9,21700.0,49.0465,49.0731,49.0198,49.0198,21700.0
2012-10-09 14:00:00,91.92,91.97,91.9,91.97,9100.0,49.0305,49.0571,49.0198,49.0571,9100.0
2012-10-09 14:05:00,91.95,92.04,91.91,92.01,15900.0,49.0465,49.0945,49.0251,49.0785,15900.0
2012-10-09 14:10:00,92.02,92.05,91.97,92.01,14900.0,49.0838,49.0998,49.0571,49.0785,14900.0
2012-10-09 14:15:00,92.01,92.07,91.95,92.05,13300.0,49.0785,49.1105,49.0465,49.0998,13300.0
2012-10-09 14:20:00,92.06,92.07,91.99,92.0,13100.0,49.1051,49.1105,49.0678,49.0731,13100.0
2012-10-09 14:25:00,91.99,92.06,91.97,91.97,10000.0,49.0678,49.1051,49.0571,49.0571,10000.0
2012-10-09 14:30:00,91.96,91.97,91.89,91.9,25600.0,49.0518,49.0571,49.0145,49.0198,25600.0
2012-10-09 14:35:00,91.89,91.93,91.83,91.83,28600.0,49.0145,49.0358,48.9824,48.9824,28600.0
2012-10-09 14:40:00,91.83,91.84,91.71,91.78,58400.0,48.9824,48.9878,48.9184,48.9558,58400.0
2012-10-09 14:45:00,91.79,91.86,91.75,91.76,32600.0,48.9611,48.9984,48.9398,48.9451,32600.0
2012-10-09 14:50:00,91.76,91.79,91.76,91.77,49000.0,48.9451,48.9611,48.9451,48.9504,49000.0
2012-10-09 14:55:00,91.76,91.84,91.76,91.82,53400.0,48.9451,48.9878,48.9451,48.9771,53400.0
2012-10-09 15:00:00,91.83,91.84,91.71,91.72,39600.0,48.9824,48.9878,48.9184,48.9238,39600.0
2012-10-09 15:05:00,91.71,91.76,91.66,91.71,31400.0,48.9184,48.9451,48.8918,48.9184,31400.0
2012-10-09 15:10:00,91.72,91.73,91.62,91.68,49600.0,48.9238,48.9291,48.8704,48.9024,49600.0
2012-10-09 15:15:00,91.68,91.72,91.59,91.59,44000.0,48.9024,48.9238,48.8544,48.8544,44000.0
2012-10-09 15:20:00,91.59,91.61,91.55,91.59,43800.0,48.8544,48.8651,48.8331,48.8544,43800.0
2012-10-09 15:25:00,91.59,91.66,91.56,91.63,36800.0,48.8544,48.8918,48.8384,48.8758,36800.0
2012-10-09 15:30:00,91.63,91.68,91.58,91.67,56000.0,48.8758,48.9024,48.8491,48.8971,56000.0
2012-10-09 15:35:00,91.67,91.76,91.63,91.65,79700.0,48.8971,48.9451,48.8758,48.8864,79700.0
2012-10-09 15:40:00,91.65,91.73,91.62,91.66,76500.0,48.8864,48.9291,48.8704,48.8918,76500.0
2012-10-09 15:45:00,91.67,91.74,91.61,91.69,99900.0,48.8971,48.9344,48.8651,48.9078,99900.0
2012-10-09 15:50:00,91.7,91.7,91.6,91.68,136600.0,48.9131,48.9131,48.8598,48.9024,136600.0
2012-10-09 15:55:00,91.68,91.69,91.49,91.5,510300.0,48.9024,48.9078,48.8011,48.8064,510300.0
2012-10-10 09:30:00,91.66,92.36,91.55,92.33,78900.0,48.8918,49.2651,48.8331,49.2491,78900.0
2012-10-10 09:35:00,92.33,92.33,92.0,92.08,41900.0,49.2491,49.2491,49.0731,49.1158,41900.0
2012-10-10 09:40:00,92.08,92.12,91.76,91.83,45300.0,49.1158,49.1371,48.9451,48.9824,45300.0
2012-10-10 09:45:00,91.86,91.93,91.69,91.69,61400.0,48.9984,49.0358,48.9078,48.9078,61400.0
2012-10-10 09:50:00,91.67,91.71,91.57,91.67,44400.0,48.8971,48.9184,48.8438,48.8971,44400.0
2012-10-10 09:55:00,91.65,91.84,91.65,91.84,71500.0,48.8864,48.9878,48.8864,48.9878,71500.0
2012-10-10 10:00:00,91.85,91.88,91.7,91.75,47900.0,48.9931,49.0091,48.9131,48.9398,47900.0
2012-10-10 10:05:00,91.74,91.83,91.73,91.81,46300.0,48.9344,48.9824,48.9291,48.9718,46300.0
2012-10-10 10:10:00,91.8,91.85,91.75,91.81,88100.0,48.9664,48.9931,48.9398,48.9718,88100.0
2012-10-10 10:15:00,91.82,91.86,91.75,91.83,56600.0,48.9771,48.9984,48.9398,48.9824,56600.0
2012-10-10 10:20:00,91.84,91.88,91.78,91.79,25500.0,48.9878,49.0091,48.9558,48.9611,25500.0
2012-10-10 10:25:00,91.8,91.86,91.74,91.75,28100.0,48.9664,48.9984,48.9344,48.9398,28100.0
2012-10-10 10:30:00,91.76,91.85,91.76,91.83,61200.0,48.9451,48.9931,48.9451,48.9824,61200.0
2012-10-10 10:35:00,91.83,91.84,91.74,91.79,29500.0,48.9824,48.9878,48.9344,48.9611,29500.0
2012-10-10 10:40:00,91.8,91.83,91.74,91.79,48300.0,48.9664,48.9824,48.9344,48.9611,48300.0
2012-10-10 10:45:00,91.78,91.84,91.74,91.8,71800.0,48.9558,48.9878,48.9344,48.9664,71800.0
2012-10-10 10:50:00,91.8,91.82,91.78,91.8,56500.0,48.9664,48.9771,48.9558,48.9664,56500.0
2012-10-10 10:55:00,91.79,91.81,91.76,91.78,42200.0,48.9611,48.9718,48.9451,48.9558,42200.0
2012-10-10 11:00:00,91.78,91.81,91.77,91.77,23700.0,48.9558,48.9718,48.9504,48.9504,23700.0
2012-10-10 11:05:00,91.78,91.81,91.77,91.81,38600.0,48.9558,48.9718,48.9504,48.9718,38600.0
2012-10-10 11:10:00,91.81,91.88,91.8,91.81,30700.0,48.9718,49.0091,48.9664,48.9718,30700.0
2012-10-10 11:15:00,91.82,91.83,91.72,91.78,72300.0,48.9771,48.9824,48.9238,48.9558,72300.0
2012-10-10 11:20:00,91.77,91.85,91.76,91.81,24100.0,48.9504,48.9931,48.9451,48.9718,24100.0
2012-10-10 11:25:00,91.8,91.83,91.79,91.81,23000.0,48.9664,48.9824,48.9611,48.9718,23000.0
2012-10-10 11:30:00,91.8,91.82,91.72,91.75,81200.0,48.9664,48.9771,48.9238,48.9398,81200.0
2012-10-10 11:35:00,91.75,91.8,91.66,91.66,46500.0,48.9398,48.9664,48.8918,48.8918,46500.0
2012-10-10 11:40:00,91.68,91.71,91.61,91.71,70900.0,48.9024,48.9184,48.8651,48.9184,70900.0
2012-10-10 11:45:00,91.7,91.8,91.7,91.78,19800.0,48.9131,48.9664,48.9131,48.9558,19800.0
2012-10-10 11:50:00,91.76,91.79,91.65,91.67,28100.0,48.9451,48.9611,48.8864,48.8971,28100.0
2012-10-10 11:55:00,91.66,91.72,91.63,91.64,32200.0,48.8918,48.9238,48.8758,48.8811,32200.0
2012-10-10 12:00:00,91.64,91.72,91.64,91.69,46900.0,48.8811,48.9238,48.8811,48.9078,46900.0
2012-10-10 12:05:00,91.68,91.71,91.65,91.68,16100.0,48.9024,48.9184,48.8864,48.9024,16100.0
2012-10-10 12:10:00,91.69,91.71,91.65,91.68,24800.0,48.9078,48.9184,48.8864,48.9024,24800.0
2012-10-10 12:15:00,91.66,91.68,91.57,91.59,28600.0,48.8918,48.9024,48.8438,48.8544,28600.0
2012-10-10 12:20:00,91.59,91.66,91.57,91.64,40300.0,48.8544,48.8918,48.8438,48.8811,40300.0
2012-10-10 12:25:00,91.64,91.65,91.51,91.51,58300.0,48.8811,48.8864,48.8118,48.8118,58300.0
2012-10-10 12:30:00,91.52,91.57,91.5,91.57,26300.0,48.8171,48.8438,48.8064,48.8438,26300.0
2012-10-10 12:35:00,91.56,91.56,91.45,91.52,79100.0,48.8384,48.8384,48.7798,48.8171,79100.0
2012-10-10 12:40:00,91.52,91.59,91.51,91.54,17700.0,48.8171,48.8544,48.8118,48.8278,17700.0
2012-10-10 12:45:00,91.54,91.56,91.45,91.47,28800.0,48.8278,48.8384,48.7798,48.7904,28800.0
2012-10-10 12:50:00,91.47,91.52,91.41,91.5,38200.0,48.7904,48.8171,48.7584,48.8064,38200.0
2012-10-10 12:55:00,91.5,91.5,91.29,91.32,64300.0,48.8064,48.8064,48.6944,48.7104,64300.0
2012-10-10 13:00:00,91.3,91.36,91.29,91.36,94000.0,48.6997,48.7317,48.6944,48.7317,94000.0
2012-10-10 13:05:00,91.35,91.36,91.32,91.32,19500.0,48.7264,48.7317,48.7104,48.7104,19500.0
2012-10-10 13:10:00,91.35,91.36,91.25,91.27,21800.0,48.7264,48.7317,48.6731,48.6837,21800.0
2012-10-10 13:15:00,91.27,91.35,91.26,91.31,16300.0,48.6837,48.7264,48.6784,48.7051,16300.0
2012-10-10 13:20:00,91.32,91.34,91.27,91.3,18200.0,48.7104,48.7211,48.6837,48.6997,18200.0
2012-10-10 13:25:00,91.29,91.31,91.25,91.26,18000.0,48.6944,48.7051,48.6731,48.6784,18000.0
2012-10-10 13:30:00,91.26,91.29,91.2,91.27,21300.0,48.6784,48.6944,48.6464,48.6837,21300.0
2012-10-10 13:35:00,91.27,91.33,91.2,91.21,28100.0,48.6837,48.7157,48.6464,48.6517,28100.0
2012-10-10 13:40:00,91.21,91.22,91.03,91.03,28000.0,48.6517,48.6571,48.5557,48.5557,28000.0
2012-10-10 13:45:00,91.03,91.06,90.93,91.05,41500.0,48.5557,48.5717,48.5024,48.5664,41500.0
2012-10-10 13:50:00,91.05,91.09,90.93,91.0,24900.0,48.5664,48.5877,48.5024,48.5397,24900.0
2012-10-10 13:55:00,91.01,91.02,90.91,90.96,33900.0,48.5451,48.5504,48.4917,48.5184,33900.0
2012-10-10 14:00:00,90.97,91.17,90.97,91.07,32800.0,48.5237,48.6304,48.5237,48.5771,32800.0
2012-10-10 14:05:00,91.08,91.15,90.98,91.06,42300.0,48.5824,48.6197,48.5291,48.5717,42300.0
2012-10-10 14:10:00,91.05,91.08,90.95,90.95,27100.0,48.5664,48.5824,48.5131,48.5131,27100.0
2012-10-10 14:15:00,90.95,91.06,90.93,90.94,33600.0,48.5131,48.5717,48.5024,48.5077,33600.0
2012-10-10 14:20:00,90.93,90.95,90.84,90.84,39100.0,48.5024,48.5131,48.4544,48.4544,39100.0
2012-10-10 14:25:00,90.84,90.95,90.83,90.91,24000.0,48.4544,48.5131,48.449,48.4917,24000.0
2012-10-10 14:30:00,90.91,90.92,90.87,90.91,36900.0,48.4917,48.497,48.4704,48.4917,36900.0
2012-10-10 14:35:00,90.91,90.95,90.82,90.82,36500.0,48.4917,48.5131,48.4437,48.4437,36500.0
2012-10-10 14:40:00,90.83,90.86,90.77,90.79,32000.0,48.449,48.465,48.417,48.4277,32000.0
2012-10-10 14:45:00,90.8,90.82,90.75,90.8,33700.0,48.433,48.4437,48.4064,48.433,33700.0
2012-10-10 14:50:00,90.82,90.86,90.79,90.86,46700.0,48.4437,48.465,48.4277,48.465,46700.0
2012-10-10 14:55:00,90.85,90.91,90.83,90.87,36300.0,48.4597,48.4917,48.449,48.4704,36300.0
2012-10-10 15:00:00,90.89,90.93,90.87,90.9,40300.0,48.481,48.5024,48.4704,48.4864,40300.0
2012-10-10 15:05:00,90.89,90.89,90.79,90.87,60300.0,48.481,48.481,48.4277,48.4704,60300.0
2012-10-10 15:10:00,90.87,90.94,90.86,90.93,45300.0,48.4704,48.5077,48.465,48.5024,45300.0
2012-10-10 15:15:00,90.94,90.95,90.85,90.85,40500.0,48.5077,48.5131,48.4597,48.4597,40500.0
2012-10-10 15:20:00,90.84,90.87,90.79,90.83,56500.0,48.4544,48.4704,48.4277,48.449,56500.0
2012-10-10 15:25:00,90.82,90.87,90.8,90.8,55400.0,48.4437,48.4704,48.433,48.433,55400.0
2012-10-10 15:30:00,90.79,90.87,90.77,90.86,46700.0,48.4277,48.4704,48.417,48.465,46700.0
2012-10-10 15:35:00,90.86,90.92,90.83,90.91,45300.0,48.465,48.497,48.449,48.4917,45300.0
2012-10-10 15:40:00,90.92,90.93,90.84,90.87,63300.0,48.497,48.5024,48.4544,48.4704,63300.0
2012-10-10 15:45:00,90.87,90.87,90.79,90.83,68900.0,48.4704,48.4704,48.4277,48.449,68900.0
2012-10-10 15:50:00,90.82,90.83,90.7,90.77,110000.0,48.4437,48.449,48.3797,48.417,110000.0
2012-10-10 15:55:00,90.78,90.79,90.7,90.79,161600.0,48.4224,48.4277,48.3797,48.4277,161600.0
2012-10-11 09:30:00,91.84,91.84,91.24,91.3,261400.0,48.9878,48.9878,48.6677,48.6997,261400.0
2012-10-11 09:35:00,91.3,91.32,91.09,91.12,47400.0,48.6997,48.7104,48.5877,48.6037,47400.0
2012-10-11 09:40:00,91.12,91.29,91.08,91.18,67200.0,48.6037,48.6944,48.5824,48.6357,67200.0
2012-10-11 09:45:00,91.2,91.25,91.08,91.18,62800.0,48.6464,48.6731,48.5824,48.6357,62800.0
2012-10-11 09:50:00,91.19,91.28,91.07,91.26,81900.0,48.6411,48.6891,48.5771,48.6784,81900.0
2012-10-11 09:55:00,91.27,91.28,90.79,90.87,93800.0,48.6837,48.6891,48.4277,48.4704,93800.0
2012-10-11 10:00:00,90.86,91.2,90.83,91.02,107200.0,48.465,48.6464,48.449,48.5504,107200.0
2012-10-11 10:05:00,91.01,91.09,90.83,90.87,87400.0,48.5451,48.5877,48.449,48.4704,87400.0
2012-10-11 10:10:00,90.88,91.08,90.75,91.06,151900.0,48.4757,48.5824,48.4064,48.5717,151900.0
2012-10-11 10:15:00,91.07,91.16,91.0,91.0,87200.0,48.5771,48.6251,48.5397,48.5397,87200.0
2012-10-11 10:20:00,91.0,91.04,90.96,91.0,62700.0,48.5397,48.5611,48.5184,48.5397,62700.0
2012-10-11 10:25:00,90.99,91.02,90.92,91.01,69000.0,48.5344,48.5504,48.497,48.5451,69000.0
2012-10-11 10:30:00,91.01,91.02,90.88,90.88,59700.0,48.5451,48.5504,48.4757,48.4757,59700.0
2012-10-11 10:35:00,90.87,90.88,90.62,90.66,80300.0,48.4704,48.4757,48.337,48.3584,80300.0
2012-10-11 10:40:00,90.68,90.84,90.67,90.84,120600.0,48.369,48.4544,48.3637,48.4544,120600.0
2012-10-11 10:45:00,90.83,90.94,90.72,90.92,84700.0,48.449,48.5077,48.3904,48.497,84700.0
2012-10-11 10:50:00,90.93,90.97,90.71,90.76,55700.0,48.5024,48.5237,48.385,48.4117,55700.0
2012-10-11 10:55:00,90.74,90.84,90.71,90.78,41800.0,48.401,48.4544,48.385,48.4224,41800.0
2012-10-11 11:00:00,90.79,91.11,90.78,91.11,50800.0,48.4277,48.5984,48.4224,48.5984,50800.0
2012-10-11 11:05:00,91.13,91.13,91.06,91.07,31600.0,48.6091,48.6091,48.5717,48.5771,31600.0
2012-10-11 11:10:00,91.07,91.11,90.96,91.0,35300.0,48.5771,48.5984,48.5184,48.5397,35300.0
2012-10-11 11:15:00,90.98,91.01,90.75,90.78,59900.0,48.5291,48.5451,48.4064,48.4224,59900.0
2012-10-11 11:20:00,90.77,90.83,90.73,90.73,61400.0,48.417,48.449,48.3957,48.3957,61400.0
2012-10-11 11:25:00,90.71,90.83,90.7,90.83,32700.0,48.385,48.449,48.3797,48.449,32700.0
2012-10-11 11:30:00,90.83,90.95,90.83,90.85,32100.0,48.449,48.5131,48.449,48.4597,32100.0
2012-10-11 11:35:00,90.88,90.92,90.85,90.88,14400.0,48.4757,48.497,48.4597,48.4757,14400.0
2012-10-11 11:40:00,90.87,90.91,90.85,90.86,18200.0,48.4704,48.4917,48.4597,48.465,18200.0
2012-10-11 11:45:00,90.85,90.92,90.84,90.84,14400.0,48.4597,48.497,48.4544,48.4544,14400.0
2012-10-11 11:50:00,90.84,90.84,90.77,90.82,32200.0,48.4544,48.4544,48.417,48.4437,32200.0
2012-10-11 11:55:00,90.83,90.93,90.83,90.91,32100.0,48.449,48.5024,48.449,48.4917,32100.0
2012-10-11 12:00:00,90.9,91.03,90.9,90.93,41600.0,48.4864,48.5557,48.4864,48.5024,41600.0
2012-10-11 12:05:00,90.93,90.96,90.89,90.9,23800.0,48.5024,48.5184,48.481,48.4864,23800.0
2012-10-11 12:10:00,90.89,90.96,90.89,90.95,20400.0,48.481,48.5184,48.481,48.5131,20400.0
2012-10-11 12:15:00,90.95,91.01,90.85,90.87,54400.0,48.5131,48.5451,48.4597,48.4704,54400.0
2012-10-11 12:20:00,90.86,90.93,90.86,90.9,17800.0,48.465,48.5024,48.465,48.4864,17800.0
2012-10-11 12:25:00,90.91,90.95,90.9,90.93,14700.0,48.4917,48.5131,48.4864,48.5024,14700.0
2012-10-11 12:30:00,90.92,90.93,90.83,90.83,47200.0,48.497,48.5024,48.449,48.449,47200.0
2012-10-11 12:35:00,90.82,90.88,90.81,90.85,12300.0,48.4437,48.4757,48.4384,48.4597,12300.0
2012-10-11 12:40:00,90.85,90.85,90.75,90.79,17800.0,48.4597,48.4597,48.4064,48.4277,17800.0
2012-10-11 12:45:00,90.76,90.81,90.75,90.8,21400.0,48.4117,48.4384,48.4064,48.433,21400.0
2012-10-11 12:50:00,90.8,90.93,90.79,90.91,26300.0,48.433,48.5024,48.4277,48.4917,26300.0
2012-10-11 12:55:00,90.91,90.99,90.9,90.92,21700.0,48.4917,48.5344,48.4864,48.497,21700.0
2012-10-11 13:00:00,90.9,91.01,90.85,90.96,38800.0,48.4864,48.5451,48.4597,48.5184,38800.0
2012-10-11 13:05:00,90.95,91.01,90.93,90.96,21000.0,48.5131,48.5451,48.5024,48.5184,21000.0
2012-10-11 13:10:00,90.95,91.01,90.95,90.97,36700.0,48.5131,48.5451,48.5131,48.5237,36700.0
2012-10-11 13:15:00,90.97,91.05,90.94,91.0,15800.0,48.5237,48.5664,48.5077,48.5397,15800.0
2012-10-11 13:20:00,90.99,91.0,90.87,90.88,15600.0,48.5344,48.5397,48.4704,48.4757,15600.0
2012-10-11 13:25:00,90.88,90.97,90.87,90.97,19800.0,48.4757,48.5237,48.4704,48.5237,19800.0
2012-10-11 13:30:00,90.96,90.96,90.86,90.87,15600.0,48.5184,48.5184,48.465,48.4704,15600.0
2012-10-11 13:35:00,90.88,90.94,90.79,90.93,22800.0,48.4757,48.5077,48.4277,48.5024,22800.0
2012-10-11 13:40:00,90.94,90.94,90.83,90.88,26900.0,48.5077,48.5077,48.449,48.4757,26900.0
2012-10-11 13:45:00,90.88,90.92,90.84,90.88,16400.0,48.4757,48.497,48.4544,48.4757,16400.0
2012-10-11 13:50:00,90.86,90.96,90.81,90.95,32200.0,48.465,48.5184,48.4384,48.5131,32200.0
2012-10-11 13:55:00,90.95,91.04,90.94,91.02,29900.0,48.5131,48.5611,48.5077,48.5504,29900.0
2012-10-11 14:00:00,91.01,91.1,90.92,90.95,31800.0,48.5451,48.5931,48.497,48.5131,31800.0
2012-10-11 14:05:00,90.94,90.98,90.9,90.93,13000.0,48.5077,48.5291,48.4864,48.5024,13000.0
2012-10-11 14:10:00,90.92,91.03,90.9,90.97,16500.0,48.497,48.5557,48.4864,48.5237,16500.0
2012-10-11 14:15:00,90.99,90.99,90.9,90.95,15000.0,48.5344,48.5344,48.4864,48.5131,15000.0
2012-10-11 14:20:00,90.95,90.96,90.88,90.94,36800.0,48.5131,48.5184,48.4757,48.5077,36800.0
2012-10-11 14:25:00,90.94,91.02,90.93,90.95,28000.0,48.5077,48.5504,48.5024,48.5131,28000.0
2012-10-11 14:30:00,90.94,90.95,90.9,90.94,23300.0,48.5077,48.5131,48.4864,48.5077,23300.0
2012-10-11 14:35:00,90.92,90.96,90.9,90.94,23900.0,48.497,48.5184,48.4864,48.5077,23900.0
2012-10-11 14:40:00,90.93,90.95,90.86,90.92,23100.0,48.5024,48.5131,48.465,48.497,23100.0
2012-10-11 14:45:00,90.91,90.95,90.9,90.91,36500.0,48.4917,48.5131,48.4864,48.4917,36500.0
2012-10-11 14:50:00,90.91,90.97,90.9,90.93,58700.0,48.4917,48.5237,48.4864,48.5024,58700.0
2012-10-11 14:55:00,90.92,90.96,90.91,90.92,30800.0,48.497,48.5184,48.4917,48.497,30800.0
2012-10-11 15:00:00,90.92,90.94,90.9,90.91,47500.0,48.497,48.5077,48.4864,48.4917,47500.0
2012-10-11 15:05:00,90.9,90.94,90.9,90.91,41300.0,48.4864,48.5077,48.4864,48.4917,41300.0
2012-10-11 15:10:00,90.91,91.05,90.91,90.99,43600.0,48.4917,48.5664,48.4917,48.5344,43600.0
2012-10-11 15:15:00,91.0,91.06,90.98,91.06,26300.0,48.5397,48.5717,48.5291,48.5717,26300.0
2012-10-11 15:20:00,91.04,91.1,91.01,91.08,33300.0,48.5611,48.5931,48.5451,48.5824,33300.0
2012-10-11 15:25:00,91.09,91.19,91.06,91.14,45200.0,48.5877,48.6411,48.5717,48.6144,45200.0
2012-10-11 15:30:00,91.14,91.14,91.08,91.11,63700.0,48.6144,48.6144,48.5824,48.5984,63700.0
2012-10-11 15:35:00,91.12,91.14,91.06,91.09,63900.0,48.6037,48.6144,48.5717,48.5877,63900.0
2012-10-11 15:40:00,91.09,91.14,91.04,91.05,78400.0,48.5877,48.6144,48.5611,48.5664,78400.0
2012-10-11 15:45:00,91.06,91.08,90.97,91.01,82300.0,48.5717,48.5824,48.5237,48.5451,82300.0
2012-10-11 15:50:00,91.01,91.11,91.01,91.07,83100.0,48.5451,48.5984,48.5451,48.5771,83100.0
2012-10-11 15:55:00,91.08,91.08,90.84,90.84,218700.0,48.5824,48.5824,48.4544,48.4544,218700.0
2012-10-12 09:30:00,91.53,92.27,91.37,92.27,180900.0,48.8224,49.2171,48.7371,49.2171,180900.0
2012-10-12 09:35:00,92.24,92.26,91.78,92.05,61500.0,49.2011,49.2118,48.9558,49.0998,61500.0
2012-10-12 09:40:00,92.05,92.09,91.95,92.05,50200.0,49.0998,49.1211,49.0465,49.0998,50200.0
2012-10-12 09:45:00,92.03,92.15,92.03,92.13,47800.0,49.0891,49.1531,49.0891,49.1425,47800.0
2012-10-12 09:50:00,92.13,92.31,92.01,92.28,64800.0,49.1425,49.2385,49.0785,49.2225,64800.0
2012-10-12 09:55:00,92.25,92.46,92.16,92.35,111000.0,49.2065,49.3185,49.1585,49.2598,111000.0
2012-10-12 10:00:00,92.36,92.78,92.34,92.63,142600.0,49.2651,49.4892,49.2545,49.4092,142600.0
2012-10-12 10:05:00,92.63,92.74,92.5,92.55,59100.0,49.4092,49.4678,49.3398,49.3665,59100.0
2012-10-12 10:10:00,92.55,92.6,92.43,92.54,38600.0,49.3665,49.3932,49.3025,49.3612,38600.0
2012-10-12 10:15:00,92.52,92.55,92.48,92.52,34800.0,49.3505,49.3665,49.3292,49.3505,34800.0
2012-10-12 10:20:00,92.51,92.57,92.48,92.5,30300.0,49.3452,49.3772,49.3292,49.3398,30300.0
2012-10-12 10:25:00,92.5,92.5,92.17,92.18,67900.0,49.3398,49.3398,49.1638,49.1691,67900.0
2012-10-12 10:30:00,92.19,92.21,92.12,92.18,79500.0,49.1745,49.1851,49.1371,49.1691,79500.0
2012-10-12 10:35:00,92.18,92.25,92.14,92.25,30800.0,49.1691,49.2065,49.1478,49.2065,30800.0
2012-10-12 10:40:00,92.26,92.39,92.24,92.38,55900.0,49.2118,49.2812,49.2011,49.2758,55900.0
2012-10-12 10:45:00,92.37,92.45,92.31,92.39,110200.0,49.2705,49.3132,49.2385,49.2812,110200.0
2012-10-12 10:50:00,92.39,92.4,92.28,92.33,51700.0,49.2812,49.2865,49.2225,49.2491,51700.0
2012-10-12 10:55:00,92.33,92.34,92.18,92.18,35600.0,49.2491,49.2545,49.1691,49.1691,35600.0
2012-10-12 11:00:00,92.18,92.2,92.0,92.18,55700.0,49.1691,49.1798,49.0731,49.1691,55700.0
2012-10-12 11:05:00,92.18,92.27,92.17,92.2,28600.0,49.1691,49.2171,49.1638,49.1798,28600.0
2012-10-12 11:10:00,92.2,92.2,92.09,92.15,47000.0,49.1798,49.1798,49.1211,49.1531,47000.0
2012-10-12 11:15:00,92.14,92.15,92.01,92.14,40800.0,49.1478,49.1531,49.0785,49.1478,40800.0
2012-10-12 11:20:00,92.15,92.19,92.04,92.11,65300.0,49.1531,49.1745,49.0945,49.1318,65300.0
2012-10-12 11:25:00,92.12,92.12,92.06,92.09,32800.0,49.1371,49.1371,49.1051,49.1211,32800.0
2012-10-12 11:30:00,92.09,92.1,91.92,91.94,64000.0,49.1211,49.1265,49.0305,49.0411,64000.0
2012-10-12 11:35:00,91.94,91.98,91.88,91.95,34800.0,49.0411,49.0625,49.0091,49.0465,34800.0
2012-10-12 11:40:00,91.95,91.97,91.87,91.87,41900.0,49.0465,49.0571,49.0038,49.0038,41900.0
2012-10-12 11:45:00,91.86,91.92,91.83,91.89,31900.0,48.9984,49.0305,48.9824,49.0145,31900.0
2012-10-12 11:50:00,91.88,91.88,91.77,91.84,15300.0,49.0091,49.0091,48.9504,48.9878,15300.0
2012-10-12 11:55:00,91.83,91.86,91.78,91.8,11000.0,48.9824,48.9984,48.9558,48.9664,11000.0
2012-10-12 12:00:00,91.8,91.81,91.71,91.74,24700.0,48.9664,48.9718,48.9184,48.9344,24700.0
2012-10-12 12:05:00,91.74,91.78,91.67,91.78,18300.0,48.9344,48.9558,48.8971,48.9558,18300.0
2012-10-12 12:10:00,91.78,91.8,91.75,91.75,16500.0,48.9558,48.9664,48.9398,48.9398,16500.0
2012-10-12 12:15:00,91.75,91.84,91.73,91.82,18100.0,48.9398,48.9878,48.9291,48.9771,18100.0
2012-10-12 12:20:00,91.82,91.87,91.81,91.85,15300.0,48.9771,49.0038,48.9718,48.9931,15300.0
2012-10-12 12:25:00,91.85,91.86,91.79,91.84,15100.0,48.9931,48.9984,48.9611,48.9878,15100.0
2012-10-12 12:30:00,91.83,91.89,91.83,91.83,11400.0,48.9824,49.0145,48.9824,48.9824,11400.0
2012-10-12 12:35:00,91.83,91.84,91.74,91.82,14600.0,48.9824,48.9878,48.9344,48.9771,14600.0
2012-10-12 12:40:00,91.81,91.81,91.69,91.7,9200.0,48.9718,48.9718,48.9078,48.9131,9200.0
2012-10-12 12:45:00,91.7,91.7,91.61,91.61,8700.0,48.9131,48.9131,48.8651,48.8651,8700.0
2012-10-12 12:50:00,91.61,91.65,91.61,91.63,9200.0,48.8651,48.8864,48.8651,48.8758,9200.0
2012-10-12 12:55:00,91.63,91.67,91.62,91.65,8700.0,48.8758,48.8971,48.8704,48.8864,8700.0
2012-10-12 13:00:00,91.65,91.81,91.65,91.78,57400.0,48.8864,48.9718,48.8864,48.9558,57400.0
2012-10-12 13:05:00,91.79,91.79,91.75,91.75,8000.0,48.9611,48.9611,48.9398,48.9398,8000.0
2012-10-12 13:10:00,91.75,91.76,91.71,91.75,13700.0,48.9398,48.9451,48.9184,48.9398,13700.0
2012-10-12 13:15:00,91.76,91.82,91.75,91.81,10500.0,48.9451,48.9771,48.9398,48.9718,10500.0
2012-10-12 13:20:00,91.82,91.86,91.76,91.76,16700.0,48.9771,48.9984,48.9451,48.9451,16700.0
2012-10-12 13:25:00,91.77,91.78,91.76,91.78,6200.0,48.9504,48.9558,48.9451,48.9558,6200.0
2012-10-12 13:30:00,91.76,91.77,91.73,91.73,10800.0,48.9451,48.9504,48.9291,48.9291,10800.0
2012-10-12 13:35:00,91.73,91.74,91.59,91.62,27400.0,48.9291,48.9344,48.8544,48.8704,27400.0
2012-10-12 13:40:00,91.62,91.68,91.56,91.56,13200.0,48.8704,48.9024,48.8384,48.8384,13200.0
2012-10-12 13:45:00,91.56,91.56,91.52,91.54,11100.0,48.8384,48.8384,48.8171,48.8278,11100.0
2012-10-12 13:50:00,91.54,91.55,91.51,91.53,9400.0,48.8278,48.8331,48.8118,48.8224,9400.0
2012-10-12 13:55:00,91.53,91.67,91.51,91.67,28600.0,48.8224,48.8971,48.8118,48.8971,28600.0
2012-10-12 14:00:00,91.67,91.7,91.64,91.7,14400.0,48.8971,48.9131,48.8811,48.9131,14400.0
2012-10-12 14:05:00,91.69,91.71,91.67,91.67,26900.0,48.9078,48.9184,48.8971,48.8971,26900.0
2012-10-12 14:10:00,91.68,91.68,91.61,91.62,18300.0,48.9024,48.9024,48.8651,48.8704,18300.0
2012-10-12 14:15:00,91.62,91.65,91.6,91.6,16900.0,48.8704,48.8864,48.8598,48.8598,16900.0
2012-10-12 14:20:00,91.6,91.65,91.59,91.63,22900.0,48.8598,48.8864,48.8544,48.8758,22900.0
2012-10-12 14:25:00,91.63,91.68,91.63,91.68,8900.0,48.8758,48.9024,48.8758,48.9024,8900.0
2012-10-12 14:30:00,91.68,91.7,91.64,91.66,16000.0,48.9024,48.9131,48.8811,48.8918,16000.0
2012-10-12 14:35:00,91.65,91.66,91.63,91.65,16800.0,48.8864,48.8918,48.8758,48.8864,16800.0
2012-10-12 14:40:00,91.65,91.66,91.58,91.61,22000.0,48.8864,48.8918,48.8491,48.8651,22000.0
2012-10-12 14:45:00,91.61,91.63,91.59,91.62,11900.0,48.8651,48.8758,48.8544,48.8704,11900.0
2012-10-12 14:50:00,91.64,91.71,91.63,91.66,21200.0,48.8811,48.9184,48.8758,48.8918,21200.0
2012-10-12 14:55:00,91.65,91.69,91.65,91.69,16300.0,48.8864,48.9078,48.8864,48.9078,16300.0
2012-10-12 15:00:00,91.69,91.7,91.64,91.7,22200.0,48.9078,48.9131,48.8811,48.9131,22200.0
2012-10-12 15:05:00,91.69,91.77,91.68,91.76,29700.0,48.9078,48.9504,48.9024,48.9451,29700.0
2012-10-12 15:10:00,91.76,91.79,91.76,91.78,22800.0,48.9451,48.9611,48.9451,48.9558,22800.0
2012-10-12 15:15:00,91.8,91.88,91.79,91.86,22600.0,48.9664,49.0091,48.9611,48.9984,22600.0
2012-10-12 15:20:00,91.87,91.88,91.85,91.88,19200.0,49.0038,49.0091,48.9931,49.0091,19200.0
2012-10-12 15:25:00,91.88,91.95,91.87,91.91,31700.0,49.0091,49.0465,49.0038,49.0251,31700.0
2012-10-12 15:30:00,91.91,91.93,91.75,91.75,51100.0,49.0251,49.0358,48.9398,48.9398,51100.0
2012-10-12 15:35:00,91.75,91.75,91.68,91.69,43100.0,48.9398,48.9398,48.9024,48.9078,43100.0
2012-10-12 15:40:00,91.68,91.69,91.6,91.67,73300.0,48.9024,48.9078,48.8598,48.8971,73300.0
2012-10-12 15:45:00,91.68,91.78,91.62,91.63,69300.0,48.9024,48.9558,48.8704,48.8758,69300.0
2012-10-12 15:50:00,91.62,91.71,91.62,91.69,63500.0,48.8704,48.9184,48.8704,48.9078,63500.0
2012-10-12 15:55:00,91.69,91.72,91.65,91.68,172000.0,48.9078,48.9238,48.8864,48.9024,172000.0
2012-10-15 09:30:00,92.31,92.31,91.75,91.87,140800.0,49.2385,49.2385,48.9398,49.0038,140800.0
2012-10-15 09:35:00,91.87,91.89,91.74,91.81,52400.0,49.0038,49.0145,48.9344,48.9718,52400.0
2012-10-15 09:40:00,91.82,91.89,91.7,91.77,60300.0,48.9771,49.0145,48.9131,48.9504,60300.0
2012-10-15 09:45:00,91.78,91.99,91.78,91.96,78000.0,48.9558,49.0678,48.9558,49.0518,78000.0
2012-10-15 09:50:00,91.97,91.99,91.6,91.6,79300.0,49.0571,49.0678,48.8598,48.8598,79300.0
2012-10-15 09:55:00,91.6,91.67,91.51,91.6,81800.0,48.8598,48.8971,48.8118,48.8598,81800.0
2012-10-15 10:00:00,91.59,91.65,91.52,91.64,43700.0,48.8544,48.8864,48.8171,48.8811,43700.0
2012-10-15 10:05:00,91.66,91.74,91.64,91.74,47200.0,48.8918,48.9344,48.8811,48.9344,47200.0
2012-10-15 10:10:00,91.75,91.82,91.65,91.69,64500.0,48.9398,48.9771,48.8864,48.9078,64500.0
2012-10-15 10:15:00,91.7,91.89,91.67,91.88,30300.0,48.9131,49.0145,48.8971,49.0091,30300.0
2012-10-15 10:20:00,91.89,91.93,91.83,91.86,48900.0,49.0145,49.0358,48.9824,48.9984,48900.0
2012-10-15 10:25:00,91.84,91.9,91.71,91.73,134100.0,48.9878,49.0198,48.9184,48.9291,134100.0
2012-10-15 10:30:00,91.75,91.85,91.75,91.83,42400.0,48.9398,48.9931,48.9398,48.9824,42400.0
2012-10-15 10:35:00,91.83,91.84,91.66,91.68,36400.0,48.9824,48.9878,48.8918,48.9024,36400.0
2012-10-15 10:40:00,91.68,91.85,91.67,91.85,38700.0,48.9024,48.9931,48.8971,48.9931,38700.0
2012-10-15 10:45:00,91.85,91.9,91.76,91.8,32300.0,48.9931,49.0198,48.9451,48.9664,32300.0
2012-10-15 10:50:00,91.8,91.82,91.7,91.72,23900.0,48.9664,48.9771,48.9131,48.9238,23900.0
2012-10-15 10:55:00,91.73,91.75,91.66,91.74,23600.0,48.9291,48.9398,48.8918,48.9344,23600.0
2012-10-15 11:00:00,91.73,91.75,91.66,91.72,25600.0,48.9291,48.9398,48.8918,48.9238,25600.0
2012-10-15 11:05:00,91.71,91.74,91.63,91.66,27000.0,48.9184,48.9344,48.8758,48.8918,27000.0
2012-10-15 11:10:00,91.66,91.71,91.63,91.63,31700.0,48.8918,48.9184,48.8758,48.8758,31700.0
2012-10-15 11:15:00,91.63,91.73,91.58,91.7,34100.0,48.8758,48.9291,48.8491,48.9131,34100.0
2012-10-15 11:20:00,91.72,91.83,91.72,91.76,32100.0,48.9238,48.9824,48.9238,48.9451,32100.0
2012-10-15 11:25:00,91.78,91.88,91.75,91.86,41400.0,48.9558,49.0091,48.9398,48.9984,41400.0
2012-10-15 11:30:00,91.87,91.96,91.87,91.96,24600.0,49.0038,49.0518,49.0038,49.0518,24600.0
2012-10-15 11:35:00,91.95,92.11,91.95,92.05,100400.0,49.0465,49.1318,49.0465,49.0998,100400.0
2012-10-15 11:40:00,92.05,92.3,92.03,92.28,56100.0,49.0998,49.2331,49.0891,49.2225,56100.0
2012-10-15 11:45:00,92.3,92.31,92.19,92.2,37200.0,49.2331,49.2385,49.1745,49.1798,37200.0
2012-10-15 11:50:00,92.2,92.24,92.06,92.1,34600.0,49.1798,49.2011,49.1051,49.1265,34600.0
2012-10-15 11:55:00,92.08,92.1,92.04,92.04,28700.0,49.1158,49.1265,49.0945,49.0945,28700.0
2012-10-15 12:00:00,92.05,92.19,92.05,92.12,87200.0,49.0998,49.1745,49.0998,49.1371,87200.0
2012-10-15 12:05:00,92.12,92.19,92.09,92.13,59200.0,49.1371,49.1745,49.1211,49.1425,59200.0
2012-10-15 12:10:00,92.11,92.22,92.06,92.06,58200.0,49.1318,49.1905,49.1051,49.1051,58200.0
2012-10-15 12:15:00,92.06,92.07,91.99,91.99,47200.0,49.1051,49.1105,49.0678,49.0678,47200.0
2012-10-15 12:20:00,91.99,92.05,91.99,92.02,41100.0,49.0678,49.0998,49.0678,49.0838,41100.0
2012-10-15 12:25:00,92.01,92.09,91.95,92.07,33600.0,49.0785,49.1211,49.0465,49.1105,33600.0
2012-10-15 12:30:00,92.06,92.08,92.02,92.08,23800.0,49.1051,49.1158,49.0838,49.1158,23800.0
2012-10-15 12:35:00,92.08,92.24,92.05,92.24,43300.0,49.1158,49.2011,49.0998,49.2011,43300.0
2012-10-15 12:40:00,92.24,92.28,92.18,92.26,42400.0,49.2011,49.2225,49.1691,49.2118,42400.0
2012-10-15 12:45:00,92.24,92.25,92.17,92.17,32000.0,49.2011,49.2065,49.1638,49.1638,32000.0
2012-10-15 12:50:00,92.17,92.17,92.02,92.02,30700.0,49.1638,49.1638,49.0838,49.0838,30700.0
2012-10-15 12:55:00,92.02,92.11,91.97,92.1,25300.0,49.0838,49.1318,49.0571,49.1265,25300.0
2012-10-15 13:00:00,92.1,92.19,92.09,92.15,31500.0,49.1265,49.1745,49.1211,49.1531,31500.0
2012-10-15 13:05:00,92.15,92.17,92.1,92.14,26200.0,49.1531,49.1638,49.1265,49.1478,26200.0
2012-10-15 13:10:00,92.14,92.2,92.13,92.2,43900.0,49.1478,49.1798,49.1425,49.1798,43900.0
2012-10-15 13:15:00,92.2,92.21,92.13,92.16,22100.0,49.1798,49.1851,49.1425,49.1585,22100.0
2012-10-15 13:20:00,92.15,92.15,92.04,92.04,22700.0,49.1531,49.1531,49.0945,49.0945,22700.0
2012-10-15 13:25:00,92.05,92.09,92.02,92.08,20600.0,49.0998,49.1211,49.0838,49.1158,20600.0
2012-10-15 13:30:00,92.09,92.15,92.06,92.09,21600.0,49.1211,49.1531,49.1051,49.1211,21600.0
2012-10-15 13:35:00,92.08,92.14,92.06,92.13,79600.0,49.1158,49.1478,49.1051,49.1425,79600.0
2012-10-15 13:40:00,92.13,92.15,92.08,92.12,17700.0,49.1425,49.1531,49.1158,49.1371,17700.0
2012-10-15 13:45:00,92.12,92.15,92.08,92.11,22700.0,49.1371,49.1531,49.1158,49.1318,22700.0
2012-10-15 13:50:00,92.12,92.18,92.09,92.13,37700.0,49.1371,49.1691,49.1211,49.1425,37700.0
2012-10-15 13:55:00,92.13,92.14,92.06,92.1,14700.0,49.1425,49.1478,49.1051,49.1265,14700.0
2012-10-15 14:00:00,92.08,92.15,92.04,92.05,41900.0,49.1158,49.1531,49.0945,49.0998,41900.0
2012-10-15 14:05:00,92.06,92.1,91.93,91.97,33300.0,49.1051,49.1265,49.0358,49.0571,33300.0
2012-10-15 14:10:00,91.97,92.0,91.93,91.93,25300.0,49.0571,49.0731,49.0358,49.0358,25300.0
2012-10-15 14:15:00,91.93,91.94,91.88,91.88,24300.0,49.0358,49.0411,49.0091,49.0091,24300.0
2012-10-15 14:20:00,91.88,91.97,91.87,91.97,32100.0,49.0091,49.0571,49.0038,49.0571,32100.0
2012-10-15 14:25:00,91.95,91.95,91.88,91.91,29600.0,49.0465,49.0465,49.0091,49.0251,29600.0
2012-10-15 14:30:00,91.89,91.91,91.69,91.73,32200.0,49.0145,49.0251,48.9078,48.9291,32200.0
2012-10-15 14:35:00,91.72,91.75,91.62,91.62,44800.0,48.9238,48.9398,48.8704,48.8704,44800.0
2012-10-15 14:40:00,91.62,91.63,91.52,91.57,48700.0,48.8704,48.8758,48.8171,48.8438,48700.0
2012-10-15 14:45:00,91.56,91.61,91.53,91.61,34100.0,48.8384,48.8651,48.8224,48.8651,34100.0
2012-10-15 14:50:00,91.61,91.7,91.56,91.7,36300.0,48.8651,48.9131,48.8384,48.9131,36300.0
2012-10-15 14:55:00,91.71,91.72,91.66,91.69,31100.0,48.9184,48.9238,48.8918,48.9078,31100.0
2012-10-15 15:00:00,91.69,91.78,91.66,91.71,38100.0,48.9078,48.9558,48.8918,48.9184,38100.0
2012-10-15 15:05:00,91.72,91.76,91.67,91.74,40300.0,48.9238,48.9451,48.8971,48.9344,40300.0
2012-10-15 15:10:00,91.74,91.81,91.71,91.79,42900.0,48.9344,48.9718,48.9184,48.9611,42900.0
2012-10-15 15:15:00,91.8,91.93,91.78,91.88,37100.0,48.9664,49.0358,48.9558,49.0091,37100.0
2012-10-15 15:20:00,91.88,91.91,91.81,91.87,35100.0,49.0091,49.0251,48.9718,49.0038,35100.0
2012-10-15 15:25:00,91.86,91.86,91.76,91.85,51800.0,48.9984,48.9984,48.9451,48.9931,51800.0
2012-10-15 15:30:00,91.86,91.9,91.79,91.79,50500.0,48.9984,49.0198,48.9611,48.9611,50500.0
2012-10-15 15:35:00,91.79,91.94,91.76,91.94,62300.0,48.9611,49.0411,48.9451,49.0411,62300.0
2012-10-15 15:40:00,91.95,91.95,91.85,91.93,59000.0,49.0465,49.0465,48.9931,49.0358,59000.0
2012-10-15 15:45:00,91.93,92.1,91.93,92.05,84800.0,49.0358,49.1265,49.0358,49.0998,84800.0
2012-10-15 15:50:00,92.05,92.12,92.04,92.1,76600.0,49.0998,49.1371,49.0945,49.1265,76600.0
2012-10-15 15:55:00,92.1,92.17,92.05,92.06,239800.0,49.1265,49.1638,49.0998,49.1051,239800.0
2012-10-16 09:30:00,92.55,92.64,92.18,92.51,108200.0,49.3665,49.4145,49.1691,49.3452,108200.0
2012-10-16 09:35:00,92.52,92.57,92.38,92.5,43000.0,49.3505,49.3772,49.2758,49.3398,43000.0
2012-10-16 09:40:00,92.51,92.68,92.4,92.57,42100.0,49.3452,49.4358,49.2865,49.3772,42100.0
2012-10-16 09:45:00,92.59,92.8,92.59,92.63,78800.0,49.3878,49.4998,49.3878,49.4092,78800.0
2012-10-16 09:50:00,92.65,92.72,92.39,92.46,77100.0,49.4198,49.4572,49.2812,49.3185,77100.0
2012-10-16 09:55:00,92.48,92.57,92.45,92.57,40400.0,49.3292,49.3772,49.3132,49.3772,40400.0
2012-10-16 10:00:00,92.58,92.66,92.52,92.54,31100.0,49.3825,49.4252,49.3505,49.3612,31100.0
2012-10-16 10:05:00,92.55,92.55,92.23,92.3,63800.0,49.3665,49.3665,49.1958,49.2331,63800.0
2012-10-16 10:10:00,92.31,92.53,92.3,92.44,35600.0,49.2385,49.3558,49.2331,49.3078,35600.0
2012-10-16 10:15:00,92.42,92.44,92.29,92.29,14500.0,49.2972,49.3078,49.2278,49.2278,14500.0
2012-10-16 10:20:00,92.29,92.4,92.24,92.36,34100.0,49.2278,49.2865,49.2011,49.2651,34100.0
2012-10-16 10:25:00,92.38,92.55,92.29,92.55,23900.0,49.2758,49.3665,49.2278,49.3665,23900.0
2012-10-16 10:30:00,92.55,92.65,92.53,92.64,50300.0,49.3665,49.4198,49.3558,49.4145,50300.0
2012-10-16 10:35:00,92.62,92.63,92.52,92.53,23100.0,49.4038,49.4092,49.3505,49.3558,23100.0
2012-10-16 10:40:00,92.53,92.53,92.43,92.43,18600.0,49.3558,49.3558,49.3025,49.3025,18600.0
2012-10-16 10:45:00,92.42,92.48,92.41,92.48,21600.0,49.2972,49.3292,49.2918,49.3292,21600.0
2012-10-16 10:50:00,92.48,92.48,92.41,92.42,31600.0,49.3292,49.3292,49.2918,49.2972,31600.0
2012-10-16 10:55:00,92.43,92.5,92.41,92.43,24900.0,49.3025,49.3398,49.2918,49.3025,24900.0
2012-10-16 11:00:00,92.42,92.5,92.41,92.5,21500.0,49.2972,49.3398,49.2918,49.3398,21500.0
2012-10-16 11:05:00,92.5,92.59,92.5,92.56,32900.0,49.3398,49.3878,49.3398,49.3718,32900.0
2012-10-16 11:10:00,92.56,92.57,92.5,92.5,25600.0,49.3718,49.3772,49.3398,49.3398,25600.0
2012-10-16 11:15:00,92.5,92.5,92.42,92.43,24600.0,49.3398,49.3398,49.2972,49.3025,24600.0
2012-10-16 11:20:00,92.43,92.49,92.43,92.47,18700.0,49.3025,49.3345,49.3025,49.3238,18700.0
2012-10-16 11:25:00,92.46,92.49,92.42,92.44,19100.0,49.3185,49.3345,49.2972,49.3078,19100.0
2012-10-16 11:30:00,92.46,92.49,92.42,92.43,32200.0,49.3185,49.3345,49.2972,49.3025,32200.0
2012-10-16 11:35:00,92.42,92.42,92.29,92.29,19800.0,49.2972,49.2972,49.2278,49.2278,19800.0
2012-10-16 11:40:00,92.3,92.3,92.2,92.2,18700.0,49.2331,49.2331,49.1798,49.1798,18700.0
2012-10-16 11:45:00,92.19,92.2,92.13,92.15,16200.0,49.1745,49.1798,49.1425,49.1531,16200.0
2012-10-16 11:50:00,92.16,92.27,92.13,92.13,25700.0,49.1585,49.2171,49.1425,49.1425,25700.0
2012-10-16 11:55:00,92.13,92.23,92.11,92.23,30800.0,49.1425,49.1958,49.1318,49.1958,30800.0
2012-10-16 12:00:00,92.23,92.3,92.21,92.27,21800.0,49.1958,49.2331,49.1851,49.2171,21800.0
2012-10-16 12:05:00,92.28,92.36,92.27,92.35,25300.0,49.2225,49.2651,49.2171,49.2598,25300.0
2012-10-16 12:10:00,92.35,92.36,92.3,92.31,47200.0,49.2598,49.2651,49.2331,49.2385,47200.0
2012-10-16 12:15:00,92.31,92.31,92.23,92.27,19400.0,49.2385,49.2385,49.1958,49.2171,19400.0
2012-10-16 12:20:00,92.28,92.29,92.23,92.24,14200.0,49.2225,49.2278,49.1958,49.2011,14200.0
2012-10-16 12:25:00,92.25,92.33,92.24,92.31,12100.0,49.2065,49.2491,49.2011,49.2385,12100.0
2012-10-16 12:30:00,92.31,92.33,92.25,92.25,18100.0,49.2385,49.2491,49.2065,49.2065,18100.0
2012-10-16 12:35:00,92.25,92.25,92.2,92.2,14600.0,49.2065,49.2065,49.1798,49.1798,14600.0
2012-10-16 12:40:00,92.2,92.2,92.13,92.13,12900.0,49.1798,49.1798,49.1425,49.1425,12900.0
2012-10-16 12:45:00,92.13,92.14,92.11,92.12,18200.0,49.1425,49.1478,49.1318,49.1371,18200.0
2012-10-16 12:50:00,92.12,92.13,92.05,92.06,51800.0,49.1371,49.1425,49.0998,49.1051,51800.0
2012-10-16 12:55:00,92.07,92.07,91.94,91.98,44000.0,49.1105,49.1105,49.0411,49.0625,44000.0
2012-10-16 13:00:00,92.0,92.13,92.0,92.09,37100.0,49.0731,49.1425,49.0731,49.1211,37100.0
2012-10-16 13:05:00,92.1,92.11,92.09,92.11,15800.0,49.1265,49.1318,49.1211,49.1318,15800.0
2012-10-16 13:10:00,92.11,92.13,92.08,92.11,15300.0,49.1318,49.1425,49.1158,49.1318,15300.0
2012-10-16 13:15:00,92.11,92.14,92.11,92.13,21100.0,49.1318,49.1478,49.1318,49.1425,21100.0
2012-10-16 13:20:00,92.13,92.14,92.09,92.12,20600.0,49.1425,49.1478,49.1211,49.1371,20600.0
2012-10-16 13:25:00,92.13,92.14,92.08,92.09,11900.0,49.1425,49.1478,49.1158,49.1211,11900.0
2012-10-16 13:30:00,92.08,92.14,92.08,92.12,23000.0,49.1158,49.1478,49.1158,49.1371,23000.0
2012-10-16 13:35:00,92.12,92.14,92.09,92.1,15900.0,49.1371,49.1478,49.1211,49.1265,15900.0
2012-10-16 13:40:00,92.09,92.1,92.03,92.08,31500.0,49.1211,49.1265,49.0891,49.1158,31500.0
2012-10-16 13:45:00,92.07,92.08,92.02,92.04,30700.0,49.1105,49.1158,49.0838,49.0945,30700.0
2012-10-16 13:50:00,92.05,92.16,92.05,92.16,26800.0,49.0998,49.1585,49.0998,49.1585,26800.0
2012-10-16 13:55:00,92.16,92.32,92.16,92.32,30500.0,49.1585,49.2438,49.1585,49.2438,30500.0
2012-10-16 14:00:00,92.32,92.35,92.29,92.35,36200.0,49.2438,49.2598,49.2278,49.2598,36200.0
2012-10-16 14:05:00,92.35,92.37,92.31,92.31,23400.0,49.2598,49.2705,49.2385,49.2385,23400.0
2012-10-16 14:10:00,92.31,92.32,92.2,92.24,39200.0,49.2385,49.2438,49.1798,49.2011,39200.0
2012-10-16 14:15:00,92.24,92.26,92.19,92.25,27200.0,49.2011,49.2118,49.1745,49.2065,27200.0
2012-10-16 14:20:00,92.26,92.26,92.17,92.23,25400.0,49.2118,49.2118,49.1638,49.1958,25400.0
2012-10-16 14:25:00,92.23,92.26,92.22,92.25,22200.0,49.1958,49.2118,49.1905,49.2065,22200.0
2012-10-16 14:30:00,92.26,92.26,92.2,92.2,18300.0,49.2118,49.2118,49.1798,49.1798,18300.0
2012-10-16 14:35:00,92.19,92.23,92.19,92.21,25800.0,49.1745,49.1958,49.1745,49.1851,25800.0
2012-10-16 14:40:00,92.2,92.24,92.19,92.24,22900.0,49.1798,49.2011,49.1745,49.2011,22900.0
2012-10-16 14:45:00,92.24,92.26,92.19,92.19,33400.0,49.2011,49.2118,49.1745,49.1745,33400.0
2012-10-16 14:50:00,92.19,92.26,92.19,92.23,19700.0,49.1745,49.2118,49.1745,49.1958,19700.0
2012-10-16 14:55:00,92.23,92.25,92.2,92.24,26100.0,49.1958,49.2065,49.1798,49.2011,26100.0
2012-10-16 15:00:00,92.25,92.27,92.22,92.22,33600.0,49.2065,49.2171,49.1905,49.1905,33600.0
2012-10-16 15:05:00,92.22,92.26,92.21,92.23,25300.0,49.1905,49.2118,49.1851,49.1958,25300.0
2012-10-16 15:10:00,92.22,92.22,92.15,92.15,29600.0,49.1905,49.1905,49.1531,49.1531,29600.0
2012-10-16 15:15:00,92.15,92.26,92.15,92.2,38300.0,49.1531,49.2118,49.1531,49.1798,38300.0
2012-10-16 15:20:00,92.2,92.21,92.15,92.18,33200.0,49.1798,49.1851,49.1531,49.1691,33200.0
2012-10-16 15:25:00,92.16,92.18,92.13,92.18,47400.0,49.1585,49.1691,49.1425,49.1691,47400.0
2012-10-16 15:30:00,92.18,92.21,92.16,92.18,49800.0,49.1691,49.1851,49.1585,49.1691,49800.0
2012-10-16 15:35:00,92.18,92.28,92.16,92.25,34000.0,49.1691,49.2225,49.1585,49.2065,34000.0
2012-10-16 15:40:00,92.26,92.39,92.26,92.38,48400.0,49.2118,49.2812,49.2118,49.2758,48400.0
2012-10-16 15:45:00,92.38,92.4,92.32,92.4,71900.0,49.2758,49.2865,49.2438,49.2865,71900.0
2012-10-16 15:50:00,92.4,92.53,92.35,92.53,90000.0,49.2865,49.3558,49.2598,49.3558,90000.0
2012-10-16 15:55:00,92.53,92.59,92.46,92.52,187200.0,49.3558,49.3878,49.3185,49.3505,187200.0
2012-10-17 09:30:00,92.21,92.82,92.21,92.34,124500.0,49.1851,49.5105,49.1851,49.2545,124500.0
2012-10-17 09:35:00,92.32,92.51,92.29,92.33,80900.0,49.2438,49.3452,49.2278,49.2491,80900.0
2012-10-17 09:40:00,92.35,92.35,92.21,92.3,60100.0,49.2598,49.2598,49.1851,49.2331,60100.0
2012-10-17 09:45:00,92.3,92.34,92.23,92.3,54000.0,49.2331,49.2545,49.1958,49.2331,54000.0
2012-10-17 09:50:00,92.28,92.35,92.26,92.31,30600.0,49.2225,49.2598,49.2118,49.2385,30600.0
2012-10-17 09:55:00,92.3,92.42,92.27,92.33,82000.0,49.2331,49.2972,49.2171,49.2491,82000.0
2012-10-17 10:00:00,92.31,92.37,92.25,92.31,52300.0,49.2385,49.2705,49.2065,49.2385,52300.0
2012-10-17 10:05:00,92.35,92.35,92.17,92.19,41900.0,49.2598,49.2598,49.1638,49.1745,41900.0
2012-10-17 10:10:00,92.2,92.32,92.14,92.19,57700.0,49.1798,49.2438,49.1478,49.1745,57700.0
2012-10-17 10:15:00,92.2,92.31,92.2,92.23,28700.0,49.1798,49.2385,49.1798,49.1958,28700.0
2012-10-17 10:20:00,92.24,92.34,92.17,92.3,22800.0,49.2011,49.2545,49.1638,49.2331,22800.0
2012-10-17 10:25:00,92.3,92.39,92.24,92.27,25700.0,49.2331,49.2812,49.2011,49.2171,25700.0
2012-10-17 10:30:00,92.27,92.32,92.21,92.32,36500.0,49.2171,49.2438,49.1851,49.2438,36500.0
2012-10-17 10:35:00,92.33,92.47,92.28,92.47,25800.0,49.2491,49.3238,49.2225,49.3238,25800.0
2012-10-17 10:40:00,92.46,92.56,92.36,92.43,70800.0,49.3185,49.3718,49.2651,49.3025,70800.0
2012-10-17 10:45:00,92.42,92.46,92.34,92.45,57500.0,49.2972,49.3185,49.2545,49.3132,57500.0
2012-10-17 10:50:00,92.45,92.46,92.39,92.43,35200.0,49.3132,49.3185,49.2812,49.3025,35200.0
2012-10-17 10:55:00,92.43,92.45,92.35,92.4,46000.0,49.3025,49.3132,49.2598,49.2865,46000.0
2012-10-17 11:00:00,92.4,92.44,92.35,92.35,31100.0,49.2865,49.3078,49.2598,49.2598,31100.0
2012-10-17 11:05:00,92.35,92.43,92.34,92.4,27700.0,49.2598,49.3025,49.2545,49.2865,27700.0
2012-10-17 11:10:00,92.39,92.43,92.38,92.39,39700.0,49.2812,49.3025,49.2758,49.2812,39700.0
2012-10-17 11:15:00,92.38,92.43,92.36,92.36,38200.0,49.2758,49.3025,49.2651,49.2651,38200.0
2012-10-17 11:20:00,92.38,92.4,92.36,92.37,24200.0,49.2758,49.2865,49.2651,49.2705,24200.0
2012-10-17 11:25:00,92.38,92.4,92.31,92.31,41500.0,49.2758,49.2865,49.2385,49.2385,41500.0
2012-10-17 11:30:00,92.31,92.32,92.2,92.25,90100.0,49.2385,49.2438,49.1798,49.2065,90100.0
2012-10-17 11:35:00,92.29,92.35,92.24,92.35,74800.0,49.2278,49.2598,49.2011,49.2598,74800.0
2012-10-17 11:40:00,92.33,92.35,92.3,92.32,17900.0,49.2491,49.2598,49.2331,49.2438,17900.0
2012-10-17 11:45:00,92.33,92.33,92.25,92.25,32800.0,49.2491,49.2491,49.2065,49.2065,32800.0
2012-10-17 11:50:00,92.25,92.29,92.16,92.16,78900.0,49.2065,49.2278,49.1585,49.1585,78900.0
2012-10-17 11:55:00,92.18,92.2,92.11,92.17,79100.0,49.1691,49.1798,49.1318,49.1638,79100.0
2012-10-17 12:00:00,92.18,92.23,92.16,92.19,25700.0,49.1691,49.1958,49.1585,49.1745,25700.0
2012-10-17 12:05:00,92.2,92.25,92.1,92.22,68600.0,49.1798,49.2065,49.1265,49.1905,68600.0
2012-10-17 12:10:00,92.26,92.34,92.23,92.25,21600.0,49.2118,49.2545,49.1958,49.2065,21600.0
2012-10-17 12:15:00,92.25,92.3,92.25,92.29,33900.0,49.2065,49.2331,49.2065,49.2278,33900.0
2012-10-17 12:20:00,92.29,92.35,92.28,92.34,59500.0,49.2278,49.2598,49.2225,49.2545,59500.0
2012-10-17 12:25:00,92.34,92.36,92.31,92.32,29800.0,49.2545,49.2651,49.2385,49.2438,29800.0
2012-10-17 12:30:00,92.32,92.37,92.31,92.33,37900.0,49.2438,49.2705,49.2385,49.2491,37900.0
2012-10-17 12:35:00,92.34,92.37,92.19,92.21,67900.0,49.2545,49.2705,49.1745,49.1851,67900.0
2012-10-17 12:40:00,92.2,92.2,92.07,92.07,25600.0,49.1798,49.1798,49.1105,49.1105,25600.0
2012-10-17 12:45:00,92.07,92.12,92.03,92.09,79100.0,49.1105,49.1371,49.0891,49.1211,79100.0
2012-10-17 12:50:00,92.1,92.15,92.05,92.09,21600.0,49.1265,49.1531,49.0998,49.1211,21600.0
2012-10-17 12:55:00,92.09,92.1,91.9,92.0,38500.0,49.1211,49.1265,49.0198,49.0731,38500.0
2012-10-17 13:00:00,92.0,92.02,91.95,91.98,31400.0,49.0731,49.0838,49.0465,49.0625,31400.0
2012-10-17 13:05:00,91.98,92.03,91.98,92.02,21000.0,49.0625,49.0891,49.0625,49.0838,21000.0
2012-10-17 13:10:00,92.02,92.02,91.96,91.96,21900.0,49.0838,49.0838,49.0518,49.0518,21900.0
2012-10-17 13:15:00,91.98,92.04,91.98,92.03,22700.0,49.0625,49.0945,49.0625,49.0891,22700.0
2012-10-17 13:20:00,92.03,92.09,91.99,92.09,21300.0,49.0891,49.1211,49.0678,49.1211,21300.0
2012-10-17 13:25:00,92.09,92.09,92.04,92.06,21800.0,49.1211,49.1211,49.0945,49.1051,21800.0
2012-10-17 13:30:00,92.07,92.12,92.06,92.12,31200.0,49.1105,49.1371,49.1051,49.1371,31200.0
2012-10-17 13:35:00,92.1,92.12,92.09,92.09,21800.0,49.1265,49.1371,49.1211,49.1211,21800.0
2012-10-17 13:40:00,92.11,92.13,92.03,92.09,31200.0,49.1318,49.1425,49.0891,49.1211,31200.0
2012-10-17 13:45:00,92.08,92.09,91.96,92.0,32800.0,49.1158,49.1211,49.0518,49.0731,32800.0
2012-10-17 13:50:00,92.01,92.06,91.99,92.01,48600.0,49.0785,49.1051,49.0678,49.0785,48600.0
2012-10-17 13:55:00,92.03,92.07,92.0,92.05,35700.0,49.0891,49.1105,49.0731,49.0998,35700.0
2012-10-17 14:00:00,92.05,92.07,91.95,92.0,50500.0,49.0998,49.1105,49.0465,49.0731,50500.0
2012-10-17 14:05:00,92.0,92.04,92.0,92.02,89900.0,49.0731,49.0945,49.0731,49.0838,89900.0
2012-10-17 14:10:00,92.02,92.05,91.99,92.0,34100.0,49.0838,49.0998,49.0678,49.0731,34100.0
2012-10-17 14:15:00,92.01,92.02,91.94,91.94,18400.0,49.0785,49.0838,49.0411,49.0411,18400.0
2012-10-17 14:20:00,91.97,92.05,91.96,92.04,26700.0,49.0571,49.0998,49.0518,49.0945,26700.0
2012-10-17 14:25:00,92.05,92.11,92.01,92.09,24100.0,49.0998,49.1318,49.0785,49.1211,24100.0
2012-10-17 14:30:00,92.12,92.17,92.06,92.11,33400.0,49.1371,49.1638,49.1051,49.1318,33400.0
2012-10-17 14:35:00,92.12,92.23,92.07,92.08,73600.0,49.1371,49.1958,49.1105,49.1158,73600.0
2012-10-17 14:40:00,92.07,92.09,92.02,92.04,106200.0,49.1105,49.1211,49.0838,49.0945,106200.0
2012-10-17 14:45:00,92.04,92.05,92.0,92.01,33400.0,49.0945,49.0998,49.0731,49.0785,33400.0
2012-10-17 14:50:00,92.02,92.05,92.01,92.04,28500.0,49.0838,49.0998,49.0785,49.0945,28500.0
2012-10-17 14:55:00,92.04,92.11,91.99,92.0,54200.0,49.0945,49.1318,49.0678,49.0731,54200.0
2012-10-17 15:00:00,92.0,92.05,91.96,92.03,38600.0,49.0731,49.0998,49.0518,49.0891,38600.0
2012-10-17 15:05:00,92.03,92.07,91.98,92.05,45600.0,49.0891,49.1105,49.0625,49.0998,45600.0
2012-10-17 15:10:00,92.06,92.09,91.98,92.0,41900.0,49.1051,49.1211,49.0625,49.0731,41900.0
2012-10-17 15:15:00,92.0,92.09,91.99,92.06,80400.0,49.0731,49.1211,49.0678,49.1051,80400.0
2012-10-17 15:20:00,92.07,92.09,91.99,92.02,91500.0,49.1105,49.1211,49.0678,49.0838,91500.0
2012-10-17 15:25:00,92.02,92.05,92.02,92.05,53200.0,49.0838,49.0998,49.0838,49.0998,53200.0
2012-10-17 15:30:00,92.05,92.05,91.99,92.02,78200.0,49.0998,49.0998,49.0678,49.0838,78200.0
2012-10-17 15:35:00,92.01,92.05,92.0,92.03,77500.0,49.0785,49.0998,49.0731,49.0891,77500.0
2012-10-17 15:40:00,92.03,92.09,92.01,92.08,89400.0,49.0891,49.1211,49.0785,49.1158,89400.0
2012-10-17 15:45:00,92.11,92.11,92.0,92.02,89700.0,49.1318,49.1318,49.0731,49.0838,89700.0
2012-10-17 15:50:00,92.01,92.09,92.01,92.02,133200.0,49.0785,49.1211,49.0785,49.0838,133200.0
2012-10-17 15:55:00,92.02,92.02,91.83,91.84,307900.0,49.0838,49.0838,48.9824,48.9878,307900.0
2012-10-18 09:30:00,89.08,89.35,88.0,89.16,578300.0,47.5156,47.6596,46.9395,47.5583,578300.0
2012-10-18 09:35:00,89.26,90.36,89.14,89.94,322700.0,47.6116,48.1983,47.5476,47.9743,322700.0
2012-10-18 09:40:00,89.95,90.32,89.8,89.99,297700.0,47.9796,48.177,47.8996,48.001,297700.0
2012-10-18 09:45:00,90.01,90.06,89.8,89.93,131400.0,48.0117,48.0383,47.8996,47.969,131400.0
2012-10-18 09:50:00,89.93,89.98,89.7,89.87,99200.0,47.969,47.9956,47.8463,47.937,99200.0
2012-10-18 09:55:00,89.86,90.0,89.74,89.83,116300.0,47.9316,48.0063,47.8676,47.9156,116300.0
2012-10-18 10:00:00,89.81,89.95,89.75,89.85,132800.0,47.905,47.9796,47.873,47.9263,132800.0
2012-10-18 10:05:00,89.86,90.0,89.72,89.72,90000.0,47.9316,48.0063,47.857,47.857,90000.0
2012-10-18 10:10:00,89.73,89.85,89.6,89.69,121200.0,47.8623,47.9263,47.793,47.841,121200.0
2012-10-18 10:15:00,89.69,89.7,89.27,89.39,178900.0,47.841,47.8463,47.6169,47.6809,178900.0
2012-10-18 10:20:00,89.38,89.39,89.16,89.19,222500.0,47.6756,47.6809,47.5583,47.5743,222500.0
2012-10-18 10:25:00,89.19,89.35,89.1,89.2,137100.0,47.5743,47.6596,47.5263,47.5796,137100.0
2012-10-18 10:30:00,89.19,89.46,89.19,89.4,134700.0,47.5743,47.7183,47.5743,47.6863,134700.0
2012-10-18 10:35:00,89.39,89.44,89.18,89.24,99100.0,47.6809,47.7076,47.5689,47.6009,99100.0
2012-10-18 10:40:00,89.25,89.34,89.23,89.24,84400.0,47.6063,47.6543,47.5956,47.6009,84400.0
2012-10-18 10:45:00,89.27,89.27,88.88,89.18,85800.0,47.6169,47.6169,47.4089,47.5689,85800.0
2012-10-18 10:50:00,89.17,89.28,89.11,89.2,45800.0,47.5636,47.6223,47.5316,47.5796,45800.0
2012-10-18 10:55:00,89.22,89.22,89.03,89.04,50000.0,47.5903,47.5903,47.4889,47.4943,50000.0
2012-10-18 11:00:00,89.04,89.21,89.04,89.21,74900.0,47.4943,47.5849,47.4943,47.5849,74900.0
2012-10-18 11:05:00,89.2,89.24,89.15,89.21,60900.0,47.5796,47.6009,47.5529,47.5849,60900.0
2012-10-18 11:10:00,89.21,89.23,89.07,89.14,76300.0,47.5849,47.5956,47.5103,47.5476,76300.0
2012-10-18 11:15:00,89.14,89.33,88.96,88.96,97800.0,47.5476,47.6489,47.4516,47.4516,97800.0
2012-10-18 11:20:00,88.95,89.03,88.83,88.84,97800.0,47.4462,47.4889,47.3822,47.3876,97800.0
2012-10-18 11:25:00,88.83,89.01,88.82,88.95,58300.0,47.3822,47.4782,47.3769,47.4462,58300.0
2012-10-18 11:30:00,88.97,89.15,88.93,89.03,73200.0,47.4569,47.5529,47.4356,47.4889,73200.0
2012-10-18 11:35:00,89.01,89.29,89.01,89.29,47900.0,47.4782,47.6276,47.4782,47.6276,47900.0
2012-10-18 11:40:00,89.29,89.42,89.24,89.3,59100.0,47.6276,47.6969,47.6009,47.6329,59100.0
2012-10-18 11:45:00,89.3,89.32,89.23,89.28,43400.0,47.6329,47.6436,47.5956,47.6223,43400.0
2012-10-18 11:50:00,89.3,89.37,89.24,89.37,29000.0,47.6329,47.6703,47.6009,47.6703,29000.0
2012-10-18 11:55:00,89.37,89.47,89.15,89.15,109800.0,47.6703,47.7236,47.5529,47.5529,109800.0
2012-10-18 12:00:00,89.18,89.42,89.16,89.36,47100.0,47.5689,47.6969,47.5583,47.6649,47100.0
2012-10-18 12:05:00,89.38,89.56,89.38,89.46,55300.0,47.6756,47.7716,47.6756,47.7183,55300.0
2012-10-18 12:10:00,89.44,89.44,89.37,89.4,30800.0,47.7076,47.7076,47.6703,47.6863,30800.0
2012-10-18 12:15:00,89.4,89.41,89.33,89.34,20500.0,47.6863,47.6916,47.6489,47.6543,20500.0
2012-10-18 12:20:00,89.33,89.4,89.25,89.28,28900.0,47.6489,47.6863,47.6063,47.6223,28900.0
2012-10-18 12:25:00,89.27,89.29,89.05,89.06,45300.0,47.6169,47.6276,47.4996,47.5049,45300.0
2012-10-18 12:30:00,89.05,89.14,88.89,89.0,90100.0,47.4996,47.5476,47.4142,47.4729,90100.0
2012-10-18 12:35:00,88.98,89.17,88.96,89.1,61900.0,47.4622,47.5636,47.4516,47.5263,61900.0
2012-10-18 12:40:00,89.11,89.11,89.0,89.02,32800.0,47.5316,47.5316,47.4729,47.4836,32800.0
2012-10-18 12:45:00,89.02,89.13,89.0,89.03,42500.0,47.4836,47.5423,47.4729,47.4889,42500.0
2012-10-18 12:50:00,89.05,89.2,88.98,89.13,53300.0,47.4996,47.5796,47.4622,47.5423,53300.0
2012-10-18 12:55:00,89.13,89.14,88.97,89.04,34000.0,47.5423,47.5476,47.4569,47.4943,34000.0
2012-10-18 13:00:00,89.01,89.22,88.99,89.04,42300.0,47.4782,47.5903,47.4676,47.4943,42300.0
2012-10-18 13:05:00,89.04,89.05,88.94,88.95,53000.0,47.4943,47.4996,47.4409,47.4462,53000.0
2012-10-18 13:10:00,88.96,89.05,88.92,89.05,49700.0,47.4516,47.4996,47.4302,47.4996,49700.0
2012-10-18 13:15:00,89.04,89.07,88.97,88.99,42000.0,47.4943,47.5103,47.4569,47.4676,42000.0
2012-10-18 13:20:00,88.98,89.02,88.91,88.94,46800.0,47.4622,47.4836,47.4249,47.4409,46800.0
2012-10-18 13:25:00,88.94,88.98,88.87,88.95,41500.0,47.4409,47.4622,47.4036,47.4462,41500.0
2012-10-18 13:30:00,88.95,88.95,88.81,88.81,41900.0,47.4462,47.4462,47.3716,47.3716,41900.0
2012-10-18 13:35:00,88.81,88.86,88.77,88.79,49800.0,47.3716,47.3982,47.3502,47.3609,49800.0
2012-10-18 13:40:00,88.79,88.98,88.79,88.95,40200.0,47.3609,47.4622,47.3609,47.4462,40200.0
2012-10-18 13:45:00,88.94,88.96,88.79,88.8,51100.0,47.4409,47.4516,47.3609,47.3662,51100.0
2012-10-18 13:50:00,88.81,88.81,88.67,88.67,52200.0,47.3716,47.3716,47.2969,47.2969,52200.0
2012-10-18 13:55:00,88.68,88.77,88.67,88.74,40700.0,47.3022,47.3502,47.2969,47.3342,40700.0
2012-10-18 14:00:00,88.74,88.89,88.73,88.82,55600.0,47.3342,47.4142,47.3289,47.3769,55600.0
2012-10-18 14:05:00,88.81,88.95,88.74,88.77,69600.0,47.3716,47.4462,47.3342,47.3502,69600.0
2012-10-18 14:10:00,88.77,88.79,88.69,88.71,41500.0,47.3502,47.3609,47.3076,47.3182,41500.0
2012-10-18 14:15:00,88.72,88.77,88.71,88.72,44300.0,47.3236,47.3502,47.3182,47.3236,44300.0
2012-10-18 14:20:00,88.72,88.74,88.62,88.62,32000.0,47.3236,47.3342,47.2702,47.2702,32000.0
2012-10-18 14:25:00,88.62,88.68,88.54,88.56,46900.0,47.2702,47.3022,47.2275,47.2382,46900.0
2012-10-18 14:30:00,88.56,88.57,88.51,88.51,53400.0,47.2382,47.2436,47.2115,47.2115,53400.0
2012-10-18 14:35:00,88.51,88.52,88.46,88.48,102800.0,47.2115,47.2169,47.1849,47.1955,102800.0
2012-10-18 14:40:00,88.48,88.5,88.41,88.47,56900.0,47.1955,47.2062,47.1582,47.1902,56900.0
2012-10-18 14:45:00,88.44,88.69,88.44,88.6,67300.0,47.1742,47.3076,47.1742,47.2596,67300.0
2012-10-18 14:50:00,88.61,88.63,88.5,88.51,70500.0,47.2649,47.2756,47.2062,47.2115,70500.0
2012-10-18 14:55:00,88.51,88.59,88.45,88.47,95500.0,47.2115,47.2542,47.1795,47.1902,95500.0
2012-10-18 15:00:00,88.47,88.5,88.41,88.46,65600.0,47.1902,47.2062,47.1582,47.1849,65600.0
2012-10-18 15:05:00,88.45,88.57,88.4,88.56,90300.0,47.1795,47.2436,47.1529,47.2382,90300.0
2012-10-18 15:10:00,88.55,88.56,88.4,88.41,85300.0,47.2329,47.2382,47.1529,47.1582,85300.0
2012-10-18 15:15:00,88.41,88.41,88.32,88.38,75900.0,47.1582,47.1582,47.1102,47.1422,75900.0
2012-10-18 15:20:00,88.38,88.41,88.28,88.32,147600.0,47.1422,47.1582,47.0889,47.1102,147600.0
2012-10-18 15:25:00,88.31,88.41,88.27,88.29,98600.0,47.1049,47.1582,47.0835,47.0942,98600.0
2012-10-18 15:30:00,88.29,88.32,88.14,88.23,165200.0,47.0942,47.1102,47.0142,47.0622,165200.0
2012-10-18 15:35:00,88.23,88.26,88.11,88.17,137700.0,47.0622,47.0782,46.9982,47.0302,137700.0
2012-10-18 15:40:00,88.18,88.2,87.96,88.09,317600.0,47.0355,47.0462,46.9182,46.9875,317600.0
2012-10-18 15:45:00,88.1,88.35,88.1,88.24,256100.0,46.9929,47.1262,46.9929,47.0675,256100.0
2012-10-18 15:50:00,88.25,88.26,87.98,88.04,342700.0,47.0729,47.0782,46.9288,46.9608,342700.0
2012-10-18 15:55:00,88.04,88.26,87.97,87.99,849700.0,46.9608,47.0782,46.9235,46.9342,849700.0
2012-10-19 09:30:00,88.16,88.9,88.02,88.34,1290800.0,47.0249,47.4196,46.9502,47.1209,1290800.0
2012-10-19 09:35:00,88.35,88.56,88.25,88.5,83800.0,47.1262,47.2382,47.0729,47.2062,83800.0
2012-10-19 09:40:00,88.5,88.76,88.3,88.36,114800.0,47.2062,47.3449,47.0995,47.1315,114800.0
2012-10-19 09:45:00,88.34,88.63,88.27,88.51,64700.0,47.1209,47.2756,47.0835,47.2115,64700.0
2012-10-19 09:50:00,88.52,88.6,88.5,88.58,79200.0,47.2169,47.2596,47.2062,47.2489,79200.0
2012-10-19 09:55:00,88.58,88.97,88.58,88.84,175000.0,47.2489,47.4569,47.2489,47.3876,175000.0
2012-10-19 10:00:00,88.83,89.04,88.82,88.99,97900.0,47.3822,47.4943,47.3769,47.4676,97900.0
2012-10-19 10:05:00,88.99,89.05,88.97,88.97,79200.0,47.4676,47.4996,47.4569,47.4569,79200.0
2012-10-19 10:10:00,88.97,89.01,88.89,88.98,83200.0,47.4569,47.4782,47.4142,47.4622,83200.0
2012-10-19 10:15:00,88.99,89.16,88.99,89.14,119300.0,47.4676,47.5583,47.4676,47.5476,119300.0
2012-10-19 10:20:00,89.16,89.2,89.08,89.19,86400.0,47.5583,47.5796,47.5156,47.5743,86400.0
2012-10-19 10:25:00,89.19,89.4,89.19,89.36,76300.0,47.5743,47.6863,47.5743,47.6649,76300.0
2012-10-19 10:30:00,89.37,89.41,89.29,89.34,51500.0,47.6703,47.6916,47.6276,47.6543,51500.0
2012-10-19 10:35:00,89.34,89.44,89.29,89.42,60000.0,47.6543,47.7076,47.6276,47.6969,60000.0
2012-10-19 10:40:00,89.42,89.55,89.41,89.53,113200.0,47.6969,47.7663,47.6916,47.7556,113200.0
2012-10-19 10:45:00,89.52,89.56,89.43,89.43,61400.0,47.7503,47.7716,47.7023,47.7023,61400.0
2012-10-19 10:50:00,89.42,89.5,89.35,89.39,246600.0,47.6969,47.7396,47.6596,47.6809,246600.0
2012-10-19 10:55:00,89.39,89.5,89.36,89.43,86100.0,47.6809,47.7396,47.6649,47.7023,86100.0
2012-10-19 11:00:00,89.43,89.45,89.24,89.25,43000.0,47.7023,47.7129,47.6009,47.6063,43000.0
2012-10-19 11:05:00,89.25,89.3,89.19,89.26,42700.0,47.6063,47.6329,47.5743,47.6116,42700.0
2012-10-19 11:10:00,89.26,89.38,89.25,89.35,48900.0,47.6116,47.6756,47.6063,47.6596,48900.0
2012-10-19 11:15:00,89.35,89.35,89.25,89.25,30200.0,47.6596,47.6596,47.6063,47.6063,30200.0
2012-10-19 11:20:00,89.26,89.3,89.2,89.25,36300.0,47.6116,47.6329,47.5796,47.6063,36300.0
2012-10-19 11:25:00,89.26,89.32,89.24,89.3,51700.0,47.6116,47.6436,47.6009,47.6329,51700.0
2012-10-19 11:30:00,89.3,89.35,89.27,89.31,54400.0,47.6329,47.6596,47.6169,47.6383,54400.0
2012-10-19 11:35:00,89.32,89.47,89.31,89.39,31000.0,47.6436,47.7236,47.6383,47.6809,31000.0
2012-10-19 11:40:00,89.38,89.39,89.3,89.37,25100.0,47.6756,47.6809,47.6329,47.6703,25100.0
2012-10-19 11:45:00,89.38,89.5,89.37,89.43,100900.0,47.6756,47.7396,47.6703,47.7023,100900.0
2012-10-19 11:50:00,89.43,89.48,89.41,89.42,56500.0,47.7023,47.7289,47.6916,47.6969,56500.0
2012-10-19 11:55:00,89.41,89.47,89.33,89.45,67500.0,47.6916,47.7236,47.6489,47.7129,67500.0
2012-10-19 12:00:00,89.44,89.44,89.35,89.35,43300.0,47.7076,47.7076,47.6596,47.6596,43300.0
2012-10-19 12:05:00,89.35,89.37,89.2,89.21,56800.0,47.6596,47.6703,47.5796,47.5849,56800.0
2012-10-19 12:10:00,89.21,89.28,89.2,89.24,18400.0,47.5849,47.6223,47.5796,47.6009,18400.0
2012-10-19 12:15:00,89.23,89.23,89.0,89.05,74900.0,47.5956,47.5956,47.4729,47.4996,74900.0
2012-10-19 12:20:00,89.07,89.15,89.03,89.12,25500.0,47.5103,47.5529,47.4889,47.5369,25500.0
2012-10-19 12:25:00,89.15,89.24,89.08,89.09,40300.0,47.5529,47.6009,47.5156,47.5209,40300.0
2012-10-19 12:30:00,89.11,89.22,89.1,89.2,23500.0,47.5316,47.5903,47.5263,47.5796,23500.0
2012-10-19 12:35:00,89.21,89.32,89.21,89.23,29200.0,47.5849,47.6436,47.5849,47.5956,29200.0
2012-10-19 12:40:00,89.26,89.27,89.1,89.13,19500.0,47.6116,47.6169,47.5263,47.5423,19500.0
2012-10-19 12:45:00,89.13,89.16,89.04,89.07,59400.0,47.5423,47.5583,47.4943,47.5103,59400.0
2012-10-19 12:50:00,89.07,89.1,88.97,88.99,31800.0,47.5103,47.5263,47.4569,47.4676,31800.0
2012-10-19 12:55:00,88.96,89.0,88.9,88.98,26900.0,47.4516,47.4729,47.4196,47.4622,26900.0
2012-10-19 13:00:00,88.97,88.97,88.84,88.88,29000.0,47.4569,47.4569,47.3876,47.4089,29000.0
2012-10-19 13:05:00,88.88,88.95,88.87,88.92,22800.0,47.4089,47.4462,47.4036,47.4302,22800.0
2012-10-19 13:10:00,88.92,88.92,88.81,88.85,36800.0,47.4302,47.4302,47.3716,47.3929,36800.0
2012-10-19 13:15:00,88.86,88.86,88.76,88.76,149300.0,47.3982,47.3982,47.3449,47.3449,149300.0
2012-10-19 13:20:00,88.76,88.8,88.62,88.64,35200.0,47.3449,47.3662,47.2702,47.2809,35200.0
2012-10-19 13:25:00,88.63,88.64,88.57,88.59,37300.0,47.2756,47.2809,47.2436,47.2542,37300.0
2012-10-19 13:30:00,88.6,88.63,88.56,88.62,32400.0,47.2596,47.2756,47.2382,47.2702,32400.0
2012-10-19 13:35:00,88.62,88.62,88.5,88.52,30300.0,47.2702,47.2702,47.2062,47.2169,30300.0
2012-10-19 13:40:00,88.52,88.54,88.38,88.48,34100.0,47.2169,47.2275,47.1422,47.1955,34100.0
2012-10-19 13:45:00,88.48,88.5,88.17,88.17,58200.0,47.1955,47.2062,47.0302,47.0302,58200.0
2012-10-19 13:50:00,88.16,88.27,88.12,88.23,29700.0,47.0249,47.0835,47.0035,47.0622,29700.0
2012-10-19 13:55:00,88.23,88.24,88.06,88.06,46200.0,47.0622,47.0675,46.9715,46.9715,46200.0
2012-10-19 14:00:00,88.08,88.36,88.0,88.36,97300.0,46.9822,47.1315,46.9395,47.1315,97300.0
2012-10-19 14:05:00,88.35,88.37,88.29,88.31,41100.0,47.1262,47.1369,47.0942,47.1049,41100.0
2012-10-19 14:10:00,88.3,88.39,88.23,88.33,37000.0,47.0995,47.1475,47.0622,47.1155,37000.0
2012-10-19 14:15:00,88.33,88.38,88.25,88.28,47700.0,47.1155,47.1422,47.0729,47.0889,47700.0
2012-10-19 14:20:00,88.29,88.32,88.17,88.19,40100.0,47.0942,47.1102,47.0302,47.0409,40100.0
2012-10-19 14:25:00,88.19,88.25,88.0,88.05,77700.0,47.0409,47.0729,46.9395,46.9662,77700.0
2012-10-19 14:30:00,88.05,88.16,88.04,88.12,28100.0,46.9662,47.0249,46.9608,47.0035,28100.0
2012-10-19 14:35:00,88.12,88.22,88.08,88.17,38700.0,47.0035,47.0569,46.9822,47.0302,38700.0
2012-10-19 14:40:00,88.17,88.19,88.06,88.07,33300.0,47.0302,47.0409,46.9715,46.9768,33300.0
2012-10-19 14:45:00,88.06,88.12,88.02,88.12,40900.0,46.9715,47.0035,46.9502,47.0035,40900.0
2012-10-19 14:50:00,88.12,88.17,88.0,88.05,44500.0,47.0035,47.0302,46.9395,46.9662,44500.0
2012-10-19 14:55:00,88.04,88.24,88.01,88.24,39000.0,46.9608,47.0675,46.9448,47.0675,39000.0
2012-10-19 15:00:00,88.24,88.24,88.1,88.11,42800.0,47.0675,47.0675,46.9929,46.9982,42800.0
2012-10-19 15:05:00,88.11,88.17,88.1,88.11,45500.0,46.9982,47.0302,46.9929,46.9982,45500.0
2012-10-19 15:10:00,88.11,88.18,88.08,88.16,67400.0,46.9982,47.0355,46.9822,47.0249,67400.0
2012-10-19 15:15:00,88.17,88.19,88.08,88.17,47900.0,47.0302,47.0409,46.9822,47.0302,47900.0
2012-10-19 15:20:00,88.17,88.41,88.17,88.37,77400.0,47.0302,47.1582,47.0302,47.1369,77400.0
2012-10-19 15:25:00,88.36,88.45,88.3,88.31,85200.0,47.1315,47.1795,47.0995,47.1049,85200.0
2012-10-19 15:30:00,88.31,88.33,88.22,88.27,107400.0,47.1049,47.1155,47.0569,47.0835,107400.0
2012-10-19 15:35:00,88.27,88.31,88.22,88.25,82300.0,47.0835,47.1049,47.0569,47.0729,82300.0
2012-10-19 15:40:00,88.26,88.32,88.25,88.27,123700.0,47.0782,47.1102,47.0729,47.0835,123700.0
2012-10-19 15:45:00,88.28,88.34,88.28,88.29,146800.0,47.0889,47.1209,47.0889,47.0942,146800.0
2012-10-19 15:50:00,88.3,88.34,88.19,88.28,149700.0,47.0995,47.1209,47.0409,47.0889,149700.0
2012-10-19 15:55:00,88.28,88.29,88.09,88.12,418700.0,47.0889,47.0942,46.9875,47.0035,418700.0
2012-10-22 09:30:00,88.28,88.6,88.1,88.56,214200.0,47.0889,47.2596,46.9929,47.2382,214200.0
2012-10-22 09:35:00,88.5,88.65,88.4,88.65,66300.0,47.2062,47.2862,47.1529,47.2862,66300.0
2012-10-22 09:40:00,88.66,88.97,88.6,88.95,111100.0,47.2916,47.4569,47.2596,47.4462,111100.0
2012-10-22 09:45:00,88.95,89.0,88.88,88.89,78700.0,47.4462,47.4729,47.4089,47.4142,78700.0
2012-10-22 09:50:00,88.89,88.94,88.7,88.87,75400.0,47.4142,47.4409,47.3129,47.4036,75400.0
2012-10-22 09:55:00,88.87,89.05,88.85,89.02,68100.0,47.4036,47.4996,47.3929,47.4836,68100.0
2012-10-22 10:00:00,89.01,89.2,89.0,89.16,123000.0,47.4782,47.5796,47.4729,47.5583,123000.0
2012-10-22 10:05:00,89.15,89.35,89.09,89.34,69200.0,47.5529,47.6596,47.5209,47.6543,69200.0
2012-10-22 10:10:00,89.33,89.4,89.21,89.3,73300.0,47.6489,47.6863,47.5849,47.6329,73300.0
2012-10-22 10:15:00,89.3,89.39,89.22,89.22,51800.0,47.6329,47.6809,47.5903,47.5903,51800.0
2012-10-22 10:20:00,89.23,89.41,89.23,89.36,70500.0,47.5956,47.6916,47.5956,47.6649,70500.0
2012-10-22 10:25:00,89.37,89.38,89.21,89.25,50600.0,47.6703,47.6756,47.5849,47.6063,50600.0
2012-10-22 10:30:00,89.27,89.28,89.06,89.06,51600.0,47.6169,47.6223,47.5049,47.5049,51600.0
2012-10-22 10:35:00,89.05,89.11,88.86,88.88,55900.0,47.4996,47.5316,47.3982,47.4089,55900.0
2012-10-22 10:40:00,88.87,88.94,88.8,88.88,50000.0,47.4036,47.4409,47.3662,47.4089,50000.0
2012-10-22 10:45:00,88.87,88.92,88.75,88.84,43300.0,47.4036,47.4302,47.3396,47.3876,43300.0
2012-10-22 10:50:00,88.84,88.85,88.76,88.82,48400.0,47.3876,47.3929,47.3449,47.3769,48400.0
2012-10-22 10:55:00,88.83,88.93,88.8,88.91,20400.0,47.3822,47.4356,47.3662,47.4249,20400.0
2012-10-22 11:00:00,88.91,88.95,88.88,88.92,40100.0,47.4249,47.4462,47.4089,47.4302,40100.0
2012-10-22 11:05:00,88.92,88.95,88.85,88.95,24300.0,47.4302,47.4462,47.3929,47.4462,24300.0
2012-10-22 11:10:00,88.95,88.97,88.9,88.95,40300.0,47.4462,47.4569,47.4196,47.4462,40300.0
2012-10-22 11:15:00,88.95,88.98,88.87,88.88,30800.0,47.4462,47.4622,47.4036,47.4089,30800.0
2012-10-22 11:20:00,88.87,88.87,88.7,88.74,48500.0,47.4036,47.4036,47.3129,47.3342,48500.0
2012-10-22 11:25:00,88.74,88.82,88.68,88.82,32300.0,47.3342,47.3769,47.3022,47.3769,32300.0
2012-10-22 11:30:00,88.81,88.81,88.73,88.74,37500.0,47.3716,47.3716,47.3289,47.3342,37500.0
2012-10-22 11:35:00,88.75,88.77,88.67,88.77,25100.0,47.3396,47.3502,47.2969,47.3502,25100.0
2012-10-22 11:40:00,88.77,88.97,88.77,88.95,32600.0,47.3502,47.4569,47.3502,47.4462,32600.0
2012-10-22 11:45:00,88.96,88.98,88.87,88.9,22300.0,47.4516,47.4622,47.4036,47.4196,22300.0
2012-10-22 11:50:00,88.92,88.92,88.79,88.85,26000.0,47.4302,47.4302,47.3609,47.3929,26000.0
2012-10-22 11:55:00,88.86,88.96,88.86,88.92,25400.0,47.3982,47.4516,47.3982,47.4302,25400.0
2012-10-22 12:00:00,88.91,88.91,88.82,88.83,25300.0,47.4249,47.4249,47.3769,47.3822,25300.0
2012-10-22 12:05:00,88.81,88.95,88.8,88.92,49200.0,47.3716,47.4462,47.3662,47.4302,49200.0
2012-10-22 12:10:00,88.91,88.93,88.83,88.85,27400.0,47.4249,47.4356,47.3822,47.3929,27400.0
2012-10-22 12:15:00,88.86,88.95,88.86,88.95,29900.0,47.3982,47.4462,47.3982,47.4462,29900.0
2012-10-22 12:20:00,88.94,88.97,88.91,88.95,62700.0,47.4409,47.4569,47.4249,47.4462,62700.0
2012-10-22 12:25:00,88.96,88.96,88.83,88.92,33600.0,47.4516,47.4516,47.3822,47.4302,33600.0
2012-10-22 12:30:00,88.92,88.95,88.85,88.85,23200.0,47.4302,47.4462,47.3929,47.3929,23200.0
2012-10-22 12:35:00,88.85,88.86,88.75,88.79,37900.0,47.3929,47.3982,47.3396,47.3609,37900.0
2012-10-22 12:40:00,88.8,88.86,88.78,88.8,30700.0,47.3662,47.3982,47.3556,47.3662,30700.0
2012-10-22 12:45:00,88.81,88.93,88.8,88.93,19900.0,47.3716,47.4356,47.3662,47.4356,19900.0
2012-10-22 12:50:00,88.93,88.94,88.82,88.84,21800.0,47.4356,47.4409,47.3769,47.3876,21800.0
2012-10-22 12:55:00,88.85,88.94,88.82,88.83,21000.0,47.3929,47.4409,47.3769,47.3822,21000.0
2012-10-22 13:00:00,88.82,88.89,88.8,88.87,25600.0,47.3769,47.4142,47.3662,47.4036,25600.0
2012-10-22 13:05:00,88.87,88.87,88.71,88.76,25600.0,47.4036,47.4036,47.3182,47.3449,25600.0
2012-10-22 13:10:00,88.74,88.74,88.54,88.65,41500.0,47.3342,47.3342,47.2275,47.2862,41500.0
2012-10-22 13:15:00,88.65,88.77,88.63,88.73,52200.0,47.2862,47.3502,47.2756,47.3289,52200.0
2012-10-22 13:20:00,88.73,88.75,88.57,88.69,32300.0,47.3289,47.3396,47.2436,47.3076,32300.0
2012-10-22 13:25:00,88.7,88.7,88.54,88.59,24100.0,47.3129,47.3129,47.2275,47.2542,24100.0
2012-10-22 13:30:00,88.58,88.64,88.52,88.6,27400.0,47.2489,47.2809,47.2169,47.2596,27400.0
2012-10-22 13:35:00,88.6,88.63,88.55,88.58,37500.0,47.2596,47.2756,47.2329,47.2489,37500.0
2012-10-22 13:40:00,88.58,88.59,88.41,88.49,42400.0,47.2489,47.2542,47.1582,47.2009,42400.0
2012-10-22 13:45:00,88.49,88.55,88.35,88.49,34800.0,47.2009,47.2329,47.1262,47.2009,34800.0
2012-10-22 13:50:00,88.51,88.52,88.44,88.47,23500.0,47.2115,47.2169,47.1742,47.1902,23500.0
2012-10-22 13:55:00,88.48,88.5,88.41,88.5,26400.0,47.1955,47.2062,47.1582,47.2062,26400.0
2012-10-22 14:00:00,88.49,88.58,88.48,88.55,31800.0,47.2009,47.2489,47.1955,47.2329,31800.0
2012-10-22 14:05:00,88.56,88.62,88.52,88.62,33200.0,47.2382,47.2702,47.2169,47.2702,33200.0
2012-10-22 14:10:00,88.62,88.63,88.51,88.58,26000.0,47.2702,47.2756,47.2115,47.2489,26000.0
2012-10-22 14:15:00,88.58,88.64,88.52,88.61,51000.0,47.2489,47.2809,47.2169,47.2649,51000.0
2012-10-22 14:20:00,88.63,88.7,88.6,88.68,34700.0,47.2756,47.3129,47.2596,47.3022,34700.0
2012-10-22 14:25:00,88.68,88.69,88.62,88.64,17500.0,47.3022,47.3076,47.2702,47.2809,17500.0
2012-10-22 14:30:00,88.64,88.71,88.58,88.64,35600.0,47.2809,47.3182,47.2489,47.2809,35600.0
2012-10-22 14:35:00,88.64,88.68,88.59,88.62,27500.0,47.2809,47.3022,47.2542,47.2702,27500.0
2012-10-22 14:40:00,88.61,88.72,88.58,88.69,39200.0,47.2649,47.3236,47.2489,47.3076,39200.0
2012-10-22 14:45:00,88.69,88.69,88.58,88.6,44200.0,47.3076,47.3076,47.2489,47.2596,44200.0
2012-10-22 14:50:00,88.6,88.66,88.6,88.64,28000.0,47.2596,47.2916,47.2596,47.2809,28000.0
2012-10-22 14:55:00,88.63,88.67,88.6,88.63,28900.0,47.2756,47.2969,47.2596,47.2756,28900.0
2012-10-22 15:00:00,88.63,88.66,88.54,88.56,33300.0,47.2756,47.2916,47.2275,47.2382,33300.0
2012-10-22 15:05:00,88.56,88.57,88.5,88.51,49200.0,47.2382,47.2436,47.2062,47.2115,49200.0
2012-10-22 15:10:00,88.51,88.7,88.51,88.62,77600.0,47.2115,47.3129,47.2115,47.2702,77600.0
2012-10-22 15:15:00,88.62,88.65,88.51,88.6,78700.0,47.2702,47.2862,47.2115,47.2596,78700.0
2012-10-22 15:20:00,88.61,88.67,88.56,88.65,48000.0,47.2649,47.2969,47.2382,47.2862,48000.0
2012-10-22 15:25:00,88.67,88.9,88.65,88.87,63300.0,47.2969,47.4196,47.2862,47.4036,63300.0
2012-10-22 15:30:00,88.86,88.87,88.76,88.77,55600.0,47.3982,47.4036,47.3449,47.3502,55600.0
2012-10-22 15:35:00,88.77,88.95,88.77,88.87,97300.0,47.3502,47.4462,47.3502,47.4036,97300.0
2012-10-22 15:40:00,88.88,88.89,88.78,88.8,64600.0,47.4089,47.4142,47.3556,47.3662,64600.0
2012-10-22 15:45:00,88.8,88.89,88.78,88.89,73800.0,47.3662,47.4142,47.3556,47.4142,73800.0
2012-10-22 15:50:00,88.9,88.99,88.89,88.99,87600.0,47.4196,47.4676,47.4142,47.4676,87600.0
2012-10-22 15:55:00,88.99,89.27,88.99,89.19,279900.0,47.4676,47.6169,47.4676,47.5743,279900.0
2012-10-23 09:30:00,88.45,88.51,88.1,88.16,118300.0,47.1795,47.2115,46.9929,47.0249,118300.0
2012-10-23 09:35:00,88.15,88.24,87.85,87.87,72100.0,47.0195,47.0675,46.8595,46.8702,72100.0
2012-10-23 09:40:00,87.86,87.99,87.85,87.97,79100.0,46.8648,46.9342,46.8595,46.9235,79100.0
2012-10-23 09:45:00,87.96,88.24,87.9,88.22,61900.0,46.9182,47.0675,46.8862,47.0569,61900.0
2012-10-23 09:50:00,88.23,88.23,88.01,88.04,70300.0,47.0622,47.0622,46.9448,46.9608,70300.0
2012-10-23 09:55:00,88.05,88.23,88.04,88.17,52700.0,46.9662,47.0622,46.9608,47.0302,52700.0
2012-10-23 10:00:00,88.17,88.23,88.06,88.08,71500.0,47.0302,47.0622,46.9715,46.9822,71500.0
2012-10-23 10:05:00,88.08,88.09,88.01,88.03,52400.0,46.9822,46.9875,46.9448,46.9555,52400.0
2012-10-23 10:10:00,88.02,88.02,87.85,88.0,144400.0,46.9502,46.9502,46.8595,46.9395,144400.0
2012-10-23 10:15:00,88.0,88.01,87.85,87.87,95900.0,46.9395,46.9448,46.8595,46.8702,95900.0
2012-10-23 10:20:00,87.85,87.89,87.85,87.87,59800.0,46.8595,46.8808,46.8595,46.8702,59800.0
2012-10-23 10:25:00,87.86,87.99,87.85,87.92,80900.0,46.8648,46.9342,46.8595,46.8968,80900.0
2012-10-23 10:30:00,87.92,87.93,87.85,87.87,93600.0,46.8968,46.9022,46.8595,46.8702,93600.0
2012-10-23 10:35:00,87.86,87.86,87.56,87.66,89600.0,46.8648,46.8648,46.7048,46.7582,89600.0
2012-10-23 10:40:00,87.66,87.76,87.61,87.74,46400.0,46.7582,46.8115,46.7315,46.8008,46400.0
2012-10-23 10:45:00,87.73,87.84,87.67,87.72,42600.0,46.7955,46.8542,46.7635,46.7902,42600.0
2012-10-23 10:50:00,87.71,87.71,87.57,87.63,42200.0,46.7848,46.7848,46.7101,46.7422,42200.0
2012-10-23 10:55:00,87.61,87.61,87.51,87.54,32100.0,46.7315,46.7315,46.6781,46.6941,32100.0
2012-10-23 11:00:00,87.52,87.63,87.52,87.56,43600.0,46.6835,46.7422,46.6835,46.7048,43600.0
2012-10-23 11:05:00,87.55,87.56,87.4,87.44,69000.0,46.6995,46.7048,46.6195,46.6408,69000.0
2012-10-23 11:10:00,87.42,87.51,87.4,87.47,36800.0,46.6301,46.6781,46.6195,46.6568,36800.0
2012-10-23 11:15:00,87.47,87.59,87.46,87.59,37300.0,46.6568,46.7208,46.6515,46.7208,37300.0
2012-10-23 11:20:00,87.58,87.62,87.52,87.54,42000.0,46.7155,46.7368,46.6835,46.6941,42000.0
2012-10-23 11:25:00,87.53,87.71,87.51,87.57,29000.0,46.6888,46.7848,46.6781,46.7101,29000.0
2012-10-23 11:30:00,87.57,87.59,87.52,87.55,37400.0,46.7101,46.7208,46.6835,46.6995,37400.0
2012-10-23 11:35:00,87.53,87.56,87.49,87.51,22400.0,46.6888,46.7048,46.6675,46.6781,22400.0
2012-10-23 11:40:00,87.51,87.51,87.44,87.46,32000.0,46.6781,46.6781,46.6408,46.6515,32000.0
2012-10-23 11:45:00,87.47,87.57,87.44,87.56,21400.0,46.6568,46.7101,46.6408,46.7048,21400.0
2012-10-23 11:50:00,87.54,87.64,87.54,87.59,31100.0,46.6941,46.7475,46.6941,46.7208,31100.0
2012-10-23 11:55:00,87.56,87.64,87.53,87.64,20500.0,46.7048,46.7475,46.6888,46.7475,20500.0
2012-10-23 12:00:00,87.64,87.67,87.53,87.6,35600.0,46.7475,46.7635,46.6888,46.7261,35600.0
2012-10-23 12:05:00,87.59,87.68,87.58,87.65,22500.0,46.7208,46.7688,46.7155,46.7528,22500.0
2012-10-23 12:10:00,87.65,87.77,87.59,87.76,48000.0,46.7528,46.8168,46.7208,46.8115,48000.0
2012-10-23 12:15:00,87.77,87.89,87.74,87.88,30700.0,46.8168,46.8808,46.8008,46.8755,30700.0
2012-10-23 12:20:00,87.88,87.89,87.83,87.83,25900.0,46.8755,46.8808,46.8488,46.8488,25900.0
2012-10-23 12:25:00,87.84,87.84,87.71,87.71,22300.0,46.8542,46.8542,46.7848,46.7848,22300.0
2012-10-23 12:30:00,87.71,87.73,87.64,87.69,21800.0,46.7848,46.7955,46.7475,46.7742,21800.0
2012-10-23 12:35:00,87.69,87.74,87.58,87.62,47400.0,46.7742,46.8008,46.7155,46.7368,47400.0
2012-10-23 12:40:00,87.62,87.72,87.59,87.69,41500.0,46.7368,46.7902,46.7208,46.7742,41500.0
2012-10-23 12:45:00,87.69,87.71,87.63,87.7,29500.0,46.7742,46.7848,46.7422,46.7795,29500.0
2012-10-23 12:50:00,87.7,87.7,87.61,87.67,25000.0,46.7795,46.7795,46.7315,46.7635,25000.0
2012-10-23 12:55:00,87.66,87.76,87.66,87.75,29100.0,46.7582,46.8115,46.7582,46.8062,29100.0
2012-10-23 13:00:00,87.77,87.79,87.71,87.76,26500.0,46.8168,46.8275,46.7848,46.8115,26500.0
2012-10-23 13:05:00,87.75,87.76,87.68,87.75,38400.0,46.8062,46.8115,46.7688,46.8062,38400.0
2012-10-23 13:10:00,87.74,87.78,87.71,87.76,22400.0,46.8008,46.8222,46.7848,46.8115,22400.0
2012-10-23 13:15:00,87.76,87.88,87.71,87.76,47400.0,46.8115,46.8755,46.7848,46.8115,47400.0
2012-10-23 13:20:00,87.76,87.88,87.72,87.87,28600.0,46.8115,46.8755,46.7902,46.8702,28600.0
2012-10-23 13:25:00,87.87,87.97,87.85,87.94,21500.0,46.8702,46.9235,46.8595,46.9075,21500.0
2012-10-23 13:30:00,87.94,88.03,87.91,88.02,39700.0,46.9075,46.9555,46.8915,46.9502,39700.0
2012-10-23 13:35:00,88.01,88.04,87.86,87.9,28300.0,46.9448,46.9608,46.8648,46.8862,28300.0
2012-10-23 13:40:00,87.89,87.94,87.86,87.9,21800.0,46.8808,46.9075,46.8648,46.8862,21800.0
2012-10-23 13:45:00,87.91,87.92,87.78,87.82,20700.0,46.8915,46.8968,46.8222,46.8435,20700.0
2012-10-23 13:50:00,87.82,87.89,87.8,87.84,33700.0,46.8435,46.8808,46.8328,46.8542,33700.0
2012-10-23 13:55:00,87.86,88.0,87.79,87.99,27900.0,46.8648,46.9395,46.8275,46.9342,27900.0
2012-10-23 14:00:00,87.98,88.08,87.98,88.0,48300.0,46.9288,46.9822,46.9288,46.9395,48300.0
2012-10-23 14:05:00,87.99,88.02,87.92,87.93,42800.0,46.9342,46.9502,46.8968,46.9022,42800.0
2012-10-23 14:10:00,87.94,88.02,87.88,87.89,61300.0,46.9075,46.9502,46.8755,46.8808,61300.0
2012-10-23 14:15:00,87.88,87.95,87.88,87.93,31500.0,46.8755,46.9128,46.8755,46.9022,31500.0
2012-10-23 14:20:00,87.93,88.0,87.88,87.98,24300.0,46.9022,46.9395,46.8755,46.9288,24300.0
2012-10-23 14:25:00,87.99,88.05,87.94,88.02,31800.0,46.9342,46.9662,46.9075,46.9502,31800.0
2012-10-23 14:30:00,88.03,88.06,87.95,88.0,23200.0,46.9555,46.9715,46.9128,46.9395,23200.0
2012-10-23 14:35:00,88.01,88.09,87.97,88.09,41700.0,46.9448,46.9875,46.9235,46.9875,41700.0
2012-10-23 14:40:00,88.09,88.15,88.05,88.12,35200.0,46.9875,47.0195,46.9662,47.0035,35200.0
2012-10-23 14:45:00,88.1,88.23,88.09,88.17,34800.0,46.9929,47.0622,46.9875,47.0302,34800.0
2012-10-23 14:50:00,88.17,88.17,88.07,88.12,26800.0,47.0302,47.0302,46.9768,47.0035,26800.0
2012-10-23 14:55:00,88.13,88.2,88.09,88.18,25500.0,47.0089,47.0462,46.9875,47.0355,25500.0
2012-10-23 15:00:00,88.18,88.26,88.15,88.17,34300.0,47.0355,47.0782,47.0195,47.0302,34300.0
2012-10-23 15:05:00,88.16,88.2,88.12,88.16,36400.0,47.0249,47.0462,47.0035,47.0249,36400.0
2012-10-23 15:10:00,88.15,88.21,88.08,88.1,40700.0,47.0195,47.0515,46.9822,46.9929,40700.0
2012-10-23 15:15:00,88.1,88.21,88.08,88.15,47300.0,46.9929,47.0515,46.9822,47.0195,47300.0
2012-10-23 15:20:00,88.16,88.24,88.15,88.18,35800.0,47.0249,47.0675,47.0195,47.0355,35800.0
2012-10-23 15:25:00,88.19,88.22,88.07,88.09,47300.0,47.0409,47.0569,46.9768,46.9875,47300.0
2012-10-23 15:30:00,88.08,88.14,87.94,87.97,63300.0,46.9822,47.0142,46.9075,46.9235,63300.0
2012-10-23 15:35:00,87.96,87.99,87.86,87.87,79000.0,46.9182,46.9342,46.8648,46.8702,79000.0
2012-10-23 15:40:00,87.87,87.94,87.81,87.86,67600.0,46.8702,46.9075,46.8382,46.8648,67600.0
2012-10-23 15:45:00,87.84,87.96,87.82,87.91,85000.0,46.8542,46.9182,46.8435,46.8915,85000.0
2012-10-23 15:50:00,87.89,88.07,87.89,88.04,103700.0,46.8808,46.9768,46.8808,46.9608,103700.0
2012-10-23 15:55:00,88.03,88.1,87.92,87.92,199000.0,46.9555,46.9929,46.8968,46.8968,199000.0
2012-10-24 09:30:00,87.8,88.24,87.77,87.9,146800.0,46.8328,47.0675,46.8168,46.8862,146800.0
2012-10-24 09:35:00,87.9,88.27,87.9,88.13,45800.0,46.8862,47.0835,46.8862,47.0089,45800.0
2012-10-24 09:40:00,88.12,88.23,88.1,88.16,28900.0,47.0035,47.0622,46.9929,47.0249,28900.0
2012-10-24 09:45:00,88.16,88.28,88.09,88.17,51800.0,47.0249,47.0889,46.9875,47.0302,51800.0
2012-10-24 09:50:00,88.18,88.27,88.1,88.26,33500.0,47.0355,47.0835,46.9929,47.0782,33500.0
2012-10-24 09:55:00,88.27,88.31,88.1,88.17,34000.0,47.0835,47.1049,46.9929,47.0302,34000.0
2012-10-24 10:00:00,88.19,88.31,88.06,88.09,41300.0,47.0409,47.1049,46.9715,46.9875,41300.0
2012-10-24 10:05:00,88.07,88.17,87.97,87.97,35300.0,46.9768,47.0302,46.9235,46.9235,35300.0
2012-10-24 10:10:00,87.96,88.0,87.86,87.89,59700.0,46.9182,46.9395,46.8648,46.8808,59700.0
2012-10-24 10:15:00,87.87,88.08,87.87,87.98,39500.0,46.8702,46.9822,46.8702,46.9288,39500.0
2012-10-24 10:20:00,87.98,88.06,87.85,87.85,36000.0,46.9288,46.9715,46.8595,46.8595,36000.0
2012-10-24 10:25:00,87.84,88.08,87.84,88.03,35500.0,46.8542,46.9822,46.8542,46.9555,35500.0
2012-10-24 10:30:00,88.01,88.08,87.92,87.99,39900.0,46.9448,46.9822,46.8968,46.9342,39900.0
2012-10-24 10:35:00,88.0,88.14,87.89,88.11,40700.0,46.9395,47.0142,46.8808,46.9982,40700.0
2012-10-24 10:40:00,88.14,88.35,88.12,88.26,51200.0,47.0142,47.1262,47.0035,47.0782,51200.0
2012-10-24 10:45:00,88.26,88.37,88.25,88.37,27700.0,47.0782,47.1369,47.0729,47.1369,27700.0
2012-10-24 10:50:00,88.37,88.43,88.24,88.27,29600.0,47.1369,47.1689,47.0675,47.0835,29600.0
2012-10-24 10:55:00,88.27,88.34,88.26,88.31,18700.0,47.0835,47.1209,47.0782,47.1049,18700.0
2012-10-24 11:00:00,88.3,88.36,88.3,88.36,33400.0,47.0995,47.1315,47.0995,47.1315,33400.0
2012-10-24 11:05:00,88.34,88.36,88.18,88.18,27200.0,47.1209,47.1315,47.0355,47.0355,27200.0
2012-10-24 11:10:00,88.18,88.2,88.08,88.1,32600.0,47.0355,47.0462,46.9822,46.9929,32600.0
2012-10-24 11:15:00,88.11,88.21,88.06,88.06,25000.0,46.9982,47.0515,46.9715,46.9715,25000.0
2012-10-24 11:20:00,88.04,88.11,88.04,88.1,16500.0,46.9608,46.9982,46.9608,46.9929,16500.0
2012-10-24 11:25:00,88.11,88.18,88.08,88.14,26800.0,46.9982,47.0355,46.9822,47.0142,26800.0
2012-10-24 11:30:00,88.12,88.2,88.11,88.14,38400.0,47.0035,47.0462,46.9982,47.0142,38400.0
2012-10-24 11:35:00,88.14,88.17,88.08,88.1,34100.0,47.0142,47.0302,46.9822,46.9929,34100.0
2012-10-24 11:40:00,88.1,88.13,88.07,88.07,27000.0,46.9929,47.0089,46.9768,46.9768,27000.0
2012-10-24 11:45:00,88.07,88.08,87.93,87.94,26800.0,46.9768,46.9822,46.9022,46.9075,26800.0
2012-10-24 11:50:00,87.93,88.0,87.9,87.95,70000.0,46.9022,46.9395,46.8862,46.9128,70000.0
2012-10-24 11:55:00,87.95,87.96,87.82,87.82,31000.0,46.9128,46.9182,46.8435,46.8435,31000.0
2012-10-24 12:00:00,87.82,87.92,87.8,87.84,44400.0,46.8435,46.8968,46.8328,46.8542,44400.0
2012-10-24 12:05:00,87.83,87.93,87.78,87.92,18700.0,46.8488,46.9022,46.8222,46.8968,18700.0
2012-10-24 12:10:00,87.93,87.98,87.85,87.98,29900.0,46.9022,46.9288,46.8595,46.9288,29900.0
2012-10-24 12:15:00,87.97,87.98,87.91,87.95,34700.0,46.9235,46.9288,46.8915,46.9128,34700.0
2012-10-24 12:20:00,87.95,87.99,87.91,87.99,24100.0,46.9128,46.9342,46.8915,46.9342,24100.0
2012-10-24 12:25:00,87.99,88.03,87.91,88.03,25100.0,46.9342,46.9555,46.8915,46.9555,25100.0
2012-10-24 12:30:00,88.01,88.06,87.95,88.01,24200.0,46.9448,46.9715,46.9128,46.9448,24200.0
2012-10-24 12:35:00,88.02,88.06,88.01,88.01,16500.0,46.9502,46.9715,46.9448,46.9448,16500.0
2012-10-24 12:40:00,87.99,88.11,87.96,88.08,16200.0,46.9342,46.9982,46.9182,46.9822,16200.0
2012-10-24 12:45:00,88.08,88.11,88.06,88.06,12600.0,46.9822,46.9982,46.9715,46.9715,12600.0
2012-10-24 12:50:00,88.06,88.09,88.0,88.01,19000.0,46.9715,46.9875,46.9395,46.9448,19000.0
2012-10-24 12:55:00,88.02,88.14,88.02,88.12,35000.0,46.9502,47.0142,46.9502,47.0035,35000.0
2012-10-24 13:00:00,88.11,88.14,88.08,88.09,22000.0,46.9982,47.0142,46.9822,46.9875,22000.0
2012-10-24 13:05:00,88.09,88.17,88.06,88.14,50800.0,46.9875,47.0302,46.9715,47.0142,50800.0
2012-10-24 13:10:00,88.15,88.18,88.09,88.09,17600.0,47.0195,47.0355,46.9875,46.9875,17600.0
2012-10-24 13:15:00,88.11,88.14,88.04,88.04,15200.0,46.9982,47.0142,46.9608,46.9608,15200.0
2012-10-24 13:20:00,88.04,88.05,88.0,88.03,15800.0,46.9608,46.9662,46.9395,46.9555,15800.0
2012-10-24 13:25:00,88.04,88.09,88.01,88.04,17500.0,46.9608,46.9875,46.9448,46.9608,17500.0
2012-10-24 13:30:00,88.03,88.07,87.93,87.93,26000.0,46.9555,46.9768,46.9022,46.9022,26000.0
2012-10-24 13:35:00,87.92,88.0,87.92,88.0,13700.0,46.8968,46.9395,46.8968,46.9395,13700.0
2012-10-24 13:40:00,88.01,88.09,88.0,88.06,25100.0,46.9448,46.9875,46.9395,46.9715,25100.0
2012-10-24 13:45:00,88.06,88.09,88.04,88.05,17100.0,46.9715,46.9875,46.9608,46.9662,17100.0
2012-10-24 13:50:00,88.04,88.06,87.99,88.0,21300.0,46.9608,46.9715,46.9342,46.9395,21300.0
2012-10-24 13:55:00,88.0,88.09,87.99,88.06,20900.0,46.9395,46.9875,46.9342,46.9715,20900.0
2012-10-24 14:00:00,88.03,88.07,88.01,88.06,17200.0,46.9555,46.9768,46.9448,46.9715,17200.0
2012-10-24 14:05:00,88.06,88.08,88.01,88.05,26800.0,46.9715,46.9822,46.9448,46.9662,26800.0
2012-10-24 14:10:00,88.06,88.17,88.02,88.13,35100.0,46.9715,47.0302,46.9502,47.0089,35100.0
2012-10-24 14:15:00,88.16,88.17,87.6,87.83,56400.0,47.0249,47.0302,46.7261,46.8488,56400.0
2012-10-24 14:20:00,87.85,87.95,87.76,87.86,56100.0,46.8595,46.9128,46.8115,46.8648,56100.0
2012-10-24 14:25:00,87.85,88.09,87.83,88.08,41400.0,46.8595,46.9875,46.8488,46.9822,41400.0
2012-10-24 14:30:00,88.09,88.1,87.91,87.93,43300.0,46.9875,46.9929,46.8915,46.9022,43300.0
2012-10-24 14:35:00,87.94,88.05,87.94,88.0,35600.0,46.9075,46.9662,46.9075,46.9395,35600.0
2012-10-24 14:40:00,88.0,88.08,87.9,88.06,38400.0,46.9395,46.9822,46.8862,46.9715,38400.0
2012-10-24 14:45:00,88.05,88.08,87.95,88.02,38800.0,46.9662,46.9822,46.9128,46.9502,38800.0
2012-10-24 14:50:00,88.04,88.11,88.01,88.02,42000.0,46.9608,46.9982,46.9448,46.9502,42000.0
2012-10-24 14:55:00,88.01,88.14,87.97,88.04,59300.0,46.9448,47.0142,46.9235,46.9608,59300.0
2012-10-24 15:00:00,88.03,88.11,87.81,87.84,76500.0,46.9555,46.9982,46.8382,46.8542,76500.0
2012-10-24 15:05:00,87.85,87.86,87.73,87.81,104000.0,46.8595,46.8648,46.7955,46.8382,104000.0
2012-10-24 15:10:00,87.8,87.84,87.69,87.76,62900.0,46.8328,46.8542,46.7742,46.8115,62900.0
2012-10-24 15:15:00,87.77,87.87,87.72,87.86,60800.0,46.8168,46.8702,46.7902,46.8648,60800.0
2012-10-24 15:20:00,87.86,87.92,87.75,87.84,54600.0,46.8648,46.8968,46.8062,46.8542,54600.0
2012-10-24 15:25:00,87.84,87.86,87.79,87.83,45500.0,46.8542,46.8648,46.8275,46.8488,45500.0
2012-10-24 15:30:00,87.84,87.87,87.8,87.84,37000.0,46.8542,46.8702,46.8328,46.8542,37000.0
2012-10-24 15:35:00,87.84,87.94,87.74,87.77,77200.0,46.8542,46.9075,46.8008,46.8168,77200.0
2012-10-24 15:40:00,87.78,87.79,87.62,87.64,89000.0,46.8222,46.8275,46.7368,46.7475,89000.0
2012-10-24 15:45:00,87.64,87.65,87.54,87.6,116200.0,46.7475,46.7528,46.6941,46.7261,116200.0
2012-10-24 15:50:00,87.59,87.73,87.51,87.73,113400.0,46.7208,46.7955,46.6781,46.7955,113400.0
2012-10-24 15:55:00,87.71,87.8,87.64,87.75,267800.0,46.7848,46.8328,46.7475,46.8062,267800.0
2012-10-25 09:30:00,88.32,88.51,88.23,88.28,143400.0,47.1102,47.2115,47.0622,47.0889,143400.0
2012-10-25 09:35:00,88.27,88.36,88.0,88.17,138600.0,47.0835,47.1315,46.9395,47.0302,138600.0
2012-10-25 09:40:00,88.15,88.2,87.94,88.12,67000.0,47.0195,47.0462,46.9075,47.0035,67000.0
2012-10-25 09:45:00,88.13,88.15,87.81,87.95,98300.0,47.0089,47.0195,46.8382,46.9128,98300.0
2012-10-25 09:50:00,87.96,88.14,87.95,88.12,72100.0,46.9182,47.0142,46.9128,47.0035,72100.0
2012-10-25 09:55:00,88.14,88.49,88.14,88.47,59500.0,47.0142,47.2009,47.0142,47.1902,59500.0
2012-10-25 10:00:00,88.46,88.47,88.14,88.19,57400.0,47.1849,47.1902,47.0142,47.0409,57400.0
2012-10-25 10:05:00,88.2,88.4,88.12,88.32,57200.0,47.0462,47.1529,47.0035,47.1102,57200.0
2012-10-25 10:10:00,88.33,88.56,88.33,88.47,72800.0,47.1155,47.2382,47.1155,47.1902,72800.0
2012-10-25 10:15:00,88.46,88.48,88.31,88.34,44100.0,47.1849,47.1955,47.1049,47.1209,44100.0
2012-10-25 10:20:00,88.34,88.36,88.27,88.29,44400.0,47.1209,47.1315,47.0835,47.0942,44400.0
2012-10-25 10:25:00,88.27,88.29,88.12,88.15,35200.0,47.0835,47.0942,47.0035,47.0195,35200.0
2012-10-25 10:30:00,88.15,88.17,88.01,88.02,40700.0,47.0195,47.0302,46.9448,46.9502,40700.0
2012-10-25 10:35:00,88.03,88.08,88.0,88.0,53100.0,46.9555,46.9822,46.9395,46.9395,53100.0
2012-10-25 10:40:00,88.01,88.08,87.97,88.07,40200.0,46.9448,46.9822,46.9235,46.9768,40200.0
2012-10-25 10:45:00,88.04,88.11,87.95,88.03,29600.0,46.9608,46.9982,46.9128,46.9555,29600.0
2012-10-25 10:50:00,88.03,88.07,87.88,88.0,40000.0,46.9555,46.9768,46.8755,46.9395,40000.0
2012-10-25 10:55:00,88.02,88.11,88.0,88.06,57100.0,46.9502,46.9982,46.9395,46.9715,57100.0
2012-10-25 11:00:00,88.05,88.14,88.02,88.12,22100.0,46.9662,47.0142,46.9502,47.0035,22100.0
2012-10-25 11:05:00,88.11,88.11,87.98,88.08,24200.0,46.9982,46.9982,46.9288,46.9822,24200.0
2012-10-25 11:10:00,88.06,88.08,88.03,88.04,16900.0,46.9715,46.9822,46.9555,46.9608,16900.0
2012-10-25 11:15:00,88.04,88.11,88.04,88.1,22500.0,46.9608,46.9982,46.9608,46.9929,22500.0
2012-10-25 11:20:00,88.11,88.11,87.92,87.92,21400.0,46.9982,46.9982,46.8968,46.8968,21400.0
2012-10-25 11:25:00,87.91,87.92,87.73,87.74,36700.0,46.8915,46.8968,46.7955,46.8008,36700.0
2012-10-25 11:30:00,87.76,87.78,87.73,87.78,23100.0,46.8115,46.8222,46.7955,46.8222,23100.0
2012-10-25 11:35:00,87.77,87.77,87.69,87.74,68700.0,46.8168,46.8168,46.7742,46.8008,68700.0
2012-10-25 11:40:00,87.74,87.79,87.69,87.7,24900.0,46.8008,46.8275,46.7742,46.7795,24900.0
2012-10-25 11:45:00,87.71,87.75,87.7,87.7,34600.0,46.7848,46.8062,46.7795,46.7795,34600.0
2012-10-25 11:50:00,87.69,87.72,87.57,87.7,67600.0,46.7742,46.7902,46.7101,46.7795,67600.0
2012-10-25 11:55:00,87.71,87.75,87.67,87.67,18400.0,46.7848,46.8062,46.7635,46.7635,18400.0
2012-10-25 12:00:00,87.67,87.73,87.67,87.73,20500.0,46.7635,46.7955,46.7635,46.7955,20500.0
2012-10-25 12:05:00,87.7,87.74,87.65,87.73,16400.0,46.7795,46.8008,46.7528,46.7955,16400.0
2012-10-25 12:10:00,87.73,87.79,87.72,87.79,26100.0,46.7955,46.8275,46.7902,46.8275,26100.0
2012-10-25 12:15:00,87.78,87.78,87.72,87.74,16100.0,46.8222,46.8222,46.7902,46.8008,16100.0
2012-10-25 12:20:00,87.75,87.84,87.75,87.77,15800.0,46.8062,46.8542,46.8062,46.8168,15800.0
2012-10-25 12:25:00,87.76,87.85,87.76,87.82,24100.0,46.8115,46.8595,46.8115,46.8435,24100.0
2012-10-25 12:30:00,87.83,87.83,87.69,87.71,19900.0,46.8488,46.8488,46.7742,46.7848,19900.0
2012-10-25 12:35:00,87.74,87.81,87.71,87.79,21000.0,46.8008,46.8382,46.7848,46.8275,21000.0
2012-10-25 12:40:00,87.78,87.79,87.71,87.74,17500.0,46.8222,46.8275,46.7848,46.8008,17500.0
2012-10-25 12:45:00,87.73,87.82,87.71,87.78,28200.0,46.7955,46.8435,46.7848,46.8222,28200.0
2012-10-25 12:50:00,87.83,87.9,87.8,87.81,51700.0,46.8488,46.8862,46.8328,46.8382,51700.0
2012-10-25 12:55:00,87.81,87.9,87.81,87.84,38900.0,46.8382,46.8862,46.8382,46.8542,38900.0
2012-10-25 13:00:00,87.87,87.96,87.86,87.9,23600.0,46.8702,46.9182,46.8648,46.8862,23600.0
2012-10-25 13:05:00,87.9,87.94,87.9,87.9,16700.0,46.8862,46.9075,46.8862,46.8862,16700.0
2012-10-25 13:10:00,87.89,87.89,87.82,87.84,14700.0,46.8808,46.8808,46.8435,46.8542,14700.0
2012-10-25 13:15:00,87.84,87.9,87.77,87.82,22000.0,46.8542,46.8862,46.8168,46.8435,22000.0
2012-10-25 13:20:00,87.81,87.83,87.79,87.82,20600.0,46.8382,46.8488,46.8275,46.8435,20600.0
2012-10-25 13:25:00,87.85,87.99,87.81,87.99,20400.0,46.8595,46.9342,46.8382,46.9342,20400.0
2012-10-25 13:30:00,87.98,88.0,87.85,87.87,11800.0,46.9288,46.9395,46.8595,46.8702,11800.0
2012-10-25 13:35:00,87.84,87.93,87.84,87.91,16300.0,46.8542,46.9022,46.8542,46.8915,16300.0
2012-10-25 13:40:00,87.92,87.92,87.84,87.89,37100.0,46.8968,46.8968,46.8542,46.8808,37100.0
2012-10-25 13:45:00,87.88,87.99,87.88,87.95,27200.0,46.8755,46.9342,46.8755,46.9128,27200.0
2012-10-25 13:50:00,87.96,87.96,87.84,87.84,13100.0,46.9182,46.9182,46.8542,46.8542,13100.0
2012-10-25 13:55:00,87.85,87.94,87.84,87.93,19900.0,46.8595,46.9075,46.8542,46.9022,19900.0
2012-10-25 14:00:00,87.92,87.92,87.85,87.9,18100.0,46.8968,46.8968,46.8595,46.8862,18100.0
2012-10-25 14:05:00,87.91,87.98,87.9,87.93,24800.0,46.8915,46.9288,46.8862,46.9022,24800.0
2012-10-25 14:10:00,87.93,88.03,87.91,88.01,20700.0,46.9022,46.9555,46.8915,46.9448,20700.0
2012-10-25 14:15:00,88.03,88.03,87.88,87.97,18400.0,46.9555,46.9555,46.8755,46.9235,18400.0
2012-10-25 14:20:00,87.98,88.03,87.94,88.01,15900.0,46.9288,46.9555,46.9075,46.9448,15900.0
2012-10-25 14:25:00,88.02,88.02,87.96,88.0,36100.0,46.9502,46.9502,46.9182,46.9395,36100.0
2012-10-25 14:30:00,88.0,88.01,87.97,87.98,18600.0,46.9395,46.9448,46.9235,46.9288,18600.0
2012-10-25 14:35:00,87.96,87.99,87.9,87.94,30700.0,46.9182,46.9342,46.8862,46.9075,30700.0
2012-10-25 14:40:00,87.95,88.07,87.95,88.07,45400.0,46.9128,46.9768,46.9128,46.9768,45400.0
2012-10-25 14:45:00,88.06,88.1,88.03,88.06,24600.0,46.9715,46.9929,46.9555,46.9715,24600.0
2012-10-25 14:50:00,88.06,88.06,87.93,87.94,21400.0,46.9715,46.9715,46.9022,46.9075,21400.0
2012-10-25 14:55:00,87.93,87.95,87.88,87.88,24200.0,46.9022,46.9128,46.8755,46.8755,24200.0
2012-10-25 15:00:00,87.88,87.89,87.86,87.87,35400.0,46.8755,46.8808,46.8648,46.8702,35400.0
2012-10-25 15:05:00,87.87,87.88,87.68,87.7,62300.0,46.8702,46.8755,46.7688,46.7795,62300.0
2012-10-25 15:10:00,87.71,87.73,87.67,87.68,38800.0,46.7848,46.7955,46.7635,46.7688,38800.0
2012-10-25 15:15:00,87.67,87.73,87.67,87.68,71600.0,46.7635,46.7955,46.7635,46.7688,71600.0
2012-10-25 15:20:00,87.68,87.68,87.59,87.63,47900.0,46.7688,46.7688,46.7208,46.7422,47900.0
2012-10-25 15:25:00,87.63,87.78,87.62,87.77,57500.0,46.7422,46.8222,46.7368,46.8168,57500.0
2012-10-25 15:30:00,87.77,87.77,87.68,87.71,70200.0,46.8168,46.8168,46.7688,46.7848,70200.0
2012-10-25 15:35:00,87.71,87.74,87.65,87.65,63000.0,46.7848,46.8008,46.7528,46.7528,63000.0
2012-10-25 15:40:00,87.65,87.65,87.56,87.56,115100.0,46.7528,46.7528,46.7048,46.7048,115100.0
2012-10-25 15:45:00,87.57,87.63,87.53,87.57,103900.0,46.7101,46.7422,46.6888,46.7101,103900.0
2012-10-25 15:50:00,87.57,87.62,87.56,87.59,91800.0,46.7101,46.7368,46.7048,46.7208,91800.0
2012-10-25 15:55:00,87.6,87.75,87.56,87.74,163000.0,46.7261,46.8062,46.7048,46.8008,163000.0
2012-10-26 09:30:00,88.02,88.05,87.56,87.7,133000.0,46.9502,46.9662,46.7048,46.7795,133000.0
2012-10-26 09:35:00,87.7,87.82,87.55,87.8,57200.0,46.7795,46.8435,46.6995,46.8328,57200.0
2012-10-26 09:40:00,87.81,87.94,87.6,87.76,53300.0,46.8382,46.9075,46.7261,46.8115,53300.0
2012-10-26 09:45:00,87.77,87.84,87.61,87.61,58100.0,46.8168,46.8542,46.7315,46.7315,58100.0
2012-10-26 09:50:00,87.62,87.78,87.62,87.67,53400.0,46.7368,46.8222,46.7368,46.7635,53400.0
2012-10-26 09:55:00,87.65,87.81,87.63,87.68,69700.0,46.7528,46.8382,46.7422,46.7688,69700.0
2012-10-26 10:00:00,87.69,87.9,87.68,87.88,47900.0,46.7742,46.8862,46.7688,46.8755,47900.0
2012-10-26 10:05:00,87.89,87.99,87.8,87.85,54700.0,46.8808,46.9342,46.8328,46.8595,54700.0
2012-10-26 10:10:00,87.84,87.9,87.71,87.76,42900.0,46.8542,46.8862,46.7848,46.8115,42900.0
2012-10-26 10:15:00,87.74,87.87,87.73,87.82,30300.0,46.8008,46.8702,46.7955,46.8435,30300.0
2012-10-26 10:20:00,87.81,87.87,87.73,87.73,29700.0,46.8382,46.8702,46.7955,46.7955,29700.0
2012-10-26 10:25:00,87.72,87.72,87.57,87.61,47900.0,46.7902,46.7902,46.7101,46.7315,47900.0
2012-10-26 10:30:00,87.58,87.67,87.58,87.65,22700.0,46.7155,46.7635,46.7155,46.7528,22700.0
2012-10-26 10:35:00,87.66,87.73,87.62,87.67,25100.0,46.7582,46.7955,46.7368,46.7635,25100.0
2012-10-26 10:40:00,87.67,87.83,87.67,87.8,34000.0,46.7635,46.8488,46.7635,46.8328,34000.0
2012-10-26 10:45:00,87.82,87.84,87.62,87.65,29500.0,46.8435,46.8542,46.7368,46.7528,29500.0
2012-10-26 10:50:00,87.67,87.69,87.48,87.56,66300.0,46.7635,46.7742,46.6621,46.7048,66300.0
2012-10-26 10:55:00,87.56,87.72,87.56,87.63,36100.0,46.7048,46.7902,46.7048,46.7422,36100.0
2012-10-26 11:00:00,87.64,87.77,87.64,87.77,39300.0,46.7475,46.8168,46.7475,46.8168,39300.0
2012-10-26 11:05:00,87.78,87.87,87.77,87.83,64100.0,46.8222,46.8702,46.8168,46.8488,64100.0
2012-10-26 11:10:00,87.83,87.86,87.78,87.8,49600.0,46.8488,46.8648,46.8222,46.8328,49600.0
2012-10-26 11:15:00,87.79,87.89,87.76,87.87,42800.0,46.8275,46.8808,46.8115,46.8702,42800.0
2012-10-26 11:20:00,87.86,87.87,87.8,87.82,39300.0,46.8648,46.8702,46.8328,46.8435,39300.0
2012-10-26 11:25:00,87.82,87.91,87.81,87.88,18200.0,46.8435,46.8915,46.8382,46.8755,18200.0
2012-10-26 11:30:00,87.86,88.01,87.86,87.96,73800.0,46.8648,46.9448,46.8648,46.9182,73800.0
2012-10-26 11:35:00,87.99,88.1,87.95,88.1,40500.0,46.9342,46.9929,46.9128,46.9929,40500.0
2012-10-26 11:40:00,88.08,88.19,88.06,88.14,37500.0,46.9822,47.0409,46.9715,47.0142,37500.0
2012-10-26 11:45:00,88.13,88.17,88.06,88.09,24100.0,47.0089,47.0302,46.9715,46.9875,24100.0
2012-10-26 11:50:00,88.08,88.19,88.08,88.15,28900.0,46.9822,47.0409,46.9822,47.0195,28900.0
2012-10-26 11:55:00,88.15,88.3,88.15,88.24,33700.0,47.0195,47.0995,47.0195,47.0675,33700.0
2012-10-26 12:00:00,88.26,88.26,88.03,88.08,39300.0,47.0782,47.0782,46.9555,46.9822,39300.0
2012-10-26 12:05:00,88.06,88.1,87.97,88.02,40900.0,46.9715,46.9929,46.9235,46.9502,40900.0
2012-10-26 12:10:00,88.05,88.21,88.04,88.19,36000.0,46.9662,47.0515,46.9608,47.0409,36000.0
2012-10-26 12:15:00,88.17,88.29,88.16,88.28,25900.0,47.0302,47.0942,47.0249,47.0889,25900.0
2012-10-26 12:20:00,88.26,88.26,88.18,88.21,23900.0,47.0782,47.0782,47.0355,47.0515,23900.0
2012-10-26 12:25:00,88.21,88.31,88.21,88.28,35600.0,47.0515,47.1049,47.0515,47.0889,35600.0
2012-10-26 12:30:00,88.26,88.26,88.06,88.08,23500.0,47.0782,47.0782,46.9715,46.9822,23500.0
2012-10-26 12:35:00,88.07,88.19,88.07,88.18,18400.0,46.9768,47.0409,46.9768,47.0355,18400.0
2012-10-26 12:40:00,88.19,88.3,88.18,88.22,25900.0,47.0409,47.0995,47.0355,47.0569,25900.0
2012-10-26 12:45:00,88.23,88.25,88.17,88.17,27100.0,47.0622,47.0729,47.0302,47.0302,27100.0
2012-10-26 12:50:00,88.17,88.21,88.13,88.16,27200.0,47.0302,47.0515,47.0089,47.0249,27200.0
2012-10-26 12:55:00,88.16,88.26,88.16,88.23,42300.0,47.0249,47.0782,47.0249,47.0622,42300.0
2012-10-26 13:00:00,88.23,88.26,88.19,88.21,15600.0,47.0622,47.0782,47.0409,47.0515,15600.0
2012-10-26 13:05:00,88.22,88.25,88.21,88.24,12600.0,47.0569,47.0729,47.0515,47.0675,12600.0
2012-10-26 13:10:00,88.22,88.36,88.22,88.29,32500.0,47.0569,47.1315,47.0569,47.0942,32500.0
2012-10-26 13:15:00,88.28,88.3,88.22,88.27,31800.0,47.0889,47.0995,47.0569,47.0835,31800.0
2012-10-26 13:20:00,88.27,88.27,88.17,88.25,26400.0,47.0835,47.0835,47.0302,47.0729,26400.0
2012-10-26 13:25:00,88.25,88.43,88.23,88.41,46100.0,47.0729,47.1689,47.0622,47.1582,46100.0
2012-10-26 13:30:00,88.41,88.63,88.4,88.61,57900.0,47.1582,47.2756,47.1529,47.2649,57900.0
2012-10-26 13:35:00,88.61,88.74,88.61,88.71,47600.0,47.2649,47.3342,47.2649,47.3182,47600.0
2012-10-26 13:40:00,88.7,88.74,88.66,88.72,26700.0,47.3129,47.3342,47.2916,47.3236,26700.0
2012-10-26 13:45:00,88.69,88.7,88.57,88.58,25100.0,47.3076,47.3129,47.2436,47.2489,25100.0
2012-10-26 13:50:00,88.57,88.63,88.55,88.61,17100.0,47.2436,47.2756,47.2329,47.2649,17100.0
2012-10-26 13:55:00,88.6,88.71,88.6,88.67,24700.0,47.2596,47.3182,47.2596,47.2969,24700.0
2012-10-26 14:00:00,88.68,88.71,88.62,88.68,27800.0,47.3022,47.3182,47.2702,47.3022,27800.0
2012-10-26 14:05:00,88.68,88.74,88.62,88.68,25500.0,47.3022,47.3342,47.2702,47.3022,25500.0
2012-10-26 14:10:00,88.65,88.71,88.6,88.68,27700.0,47.2862,47.3182,47.2596,47.3022,27700.0
2012-10-26 14:15:00,88.68,88.79,88.65,88.76,37700.0,47.3022,47.3609,47.2862,47.3449,37700.0
2012-10-26 14:20:00,88.77,88.77,88.67,88.7,30300.0,47.3502,47.3502,47.2969,47.3129,30300.0
2012-10-26 14:25:00,88.69,88.83,88.69,88.81,28600.0,47.3076,47.3822,47.3076,47.3716,28600.0
2012-10-26 14:30:00,88.81,88.96,88.8,88.89,49500.0,47.3716,47.4516,47.3662,47.4142,49500.0
2012-10-26 14:35:00,88.88,88.97,88.81,88.83,44500.0,47.4089,47.4569,47.3716,47.3822,44500.0
2012-10-26 14:40:00,88.82,88.83,88.69,88.75,52600.0,47.3769,47.3822,47.3076,47.3396,52600.0
2012-10-26 14:45:00,88.74,88.8,88.72,88.79,45900.0,47.3342,47.3662,47.3236,47.3609,45900.0
2012-10-26 14:50:00,88.79,88.81,88.74,88.8,35000.0,47.3609,47.3716,47.3342,47.3662,35000.0
2012-10-26 14:55:00,88.8,88.8,88.63,88.66,43300.0,47.3662,47.3662,47.2756,47.2916,43300.0
2012-10-26 15:00:00,88.65,88.69,88.63,88.65,49000.0,47.2862,47.3076,47.2756,47.2862,49000.0
2012-10-26 15:05:00,88.65,88.66,88.59,88.65,51300.0,47.2862,47.2916,47.2542,47.2862,51300.0
2012-10-26 15:10:00,88.64,88.81,88.64,88.79,72200.0,47.2809,47.3716,47.2809,47.3609,72200.0
2012-10-26 15:15:00,88.79,88.8,88.65,88.68,45100.0,47.3609,47.3662,47.2862,47.3022,45100.0
2012-10-26 15:20:00,88.67,88.71,88.61,88.68,35900.0,47.2969,47.3182,47.2649,47.3022,35900.0
2012-10-26 15:25:00,88.68,88.75,88.68,88.74,45800.0,47.3022,47.3396,47.3022,47.3342,45800.0
2012-10-26 15:30:00,88.74,88.82,88.61,88.61,80800.0,47.3342,47.3769,47.2649,47.2649,80800.0
2012-10-26 15:35:00,88.62,88.65,88.5,88.51,72400.0,47.2702,47.2862,47.2062,47.2115,72400.0
2012-10-26 15:40:00,88.52,88.55,88.45,88.51,80800.0,47.2169,47.2329,47.1795,47.2115,80800.0
2012-10-26 15:45:00,88.5,88.5,88.35,88.36,126900.0,47.2062,47.2062,47.1262,47.1315,126900.0
2012-10-26 15:50:00,88.35,88.49,88.35,88.49,110200.0,47.1262,47.2009,47.1262,47.2009,110200.0
2012-10-26 15:55:00,88.48,88.48,88.18,88.29,287600.0,47.1955,47.1955,47.0355,47.0942,287600.0
2012-10-31 09:30:00,89.24,89.47,88.61,89.28,236100.0,47.6009,47.7236,47.2649,47.6223,236100.0
2012-10-31 09:35:00,89.25,89.35,89.06,89.26,99100.0,47.6063,47.6596,47.5049,47.6116,99100.0
2012-10-31 09:40:00,89.25,89.3,88.91,89.3,91100.0,47.6063,47.6329,47.4249,47.6329,91100.0
2012-10-31 09:45:00,89.31,89.4,89.2,89.38,82800.0,47.6383,47.6863,47.5796,47.6756,82800.0
2012-10-31 09:50:00,89.38,89.47,89.32,89.42,62000.0,47.6756,47.7236,47.6436,47.6969,62000.0
2012-10-31 09:55:00,89.42,89.5,89.34,89.34,60600.0,47.6969,47.7396,47.6543,47.6543,60600.0
2012-10-31 10:00:00,89.33,89.38,89.25,89.34,66400.0,47.6489,47.6756,47.6063,47.6543,66400.0
2012-10-31 10:05:00,89.34,89.47,89.29,89.37,73600.0,47.6543,47.7236,47.6276,47.6703,73600.0
2012-10-31 10:10:00,89.37,89.46,89.23,89.25,64600.0,47.6703,47.7183,47.5956,47.6063,64600.0
2012-10-31 10:15:00,89.23,89.3,89.02,89.02,115000.0,47.5956,47.6329,47.4836,47.4836,115000.0
2012-10-31 10:20:00,89.02,89.2,88.9,89.06,63900.0,47.4836,47.5796,47.4196,47.5049,63900.0
2012-10-31 10:25:00,89.07,89.15,89.01,89.11,42000.0,47.5103,47.5529,47.4782,47.5316,42000.0
2012-10-31 10:30:00,89.11,89.11,88.73,88.74,38800.0,47.5316,47.5316,47.3289,47.3342,38800.0
2012-10-31 10:35:00,88.75,88.87,88.69,88.85,46700.0,47.3396,47.4036,47.3076,47.3929,46700.0
2012-10-31 10:40:00,88.85,88.87,88.67,88.7,39400.0,47.3929,47.4036,47.2969,47.3129,39400.0
2012-10-31 10:45:00,88.7,88.85,88.69,88.69,54600.0,47.3129,47.3929,47.3076,47.3076,54600.0
2012-10-31 10:50:00,88.7,88.85,88.69,88.81,41200.0,47.3129,47.3929,47.3076,47.3716,41200.0
2012-10-31 10:55:00,88.81,88.83,88.66,88.81,53200.0,47.3716,47.3822,47.2916,47.3716,53200.0
2012-10-31 11:00:00,88.79,88.8,88.64,88.67,58000.0,47.3609,47.3662,47.2809,47.2969,58000.0
2012-10-31 11:05:00,88.67,88.79,88.62,88.63,52500.0,47.2969,47.3609,47.2702,47.2756,52500.0
2012-10-31 11:10:00,88.64,88.75,88.63,88.65,42200.0,47.2809,47.3396,47.2756,47.2862,42200.0
2012-10-31 11:15:00,88.67,88.96,88.67,88.96,34500.0,47.2969,47.4516,47.2969,47.4516,34500.0
2012-10-31 11:20:00,88.96,89.01,88.89,88.89,50400.0,47.4516,47.4782,47.4142,47.4142,50400.0
2012-10-31 11:25:00,88.88,88.9,88.71,88.77,50100.0,47.4089,47.4196,47.3182,47.3502,50100.0
2012-10-31 11:30:00,88.78,88.84,88.64,88.69,68400.0,47.3556,47.3876,47.2809,47.3076,68400.0
2012-10-31 11:35:00,88.7,88.73,88.61,88.7,37400.0,47.3129,47.3289,47.2649,47.3129,37400.0
2012-10-31 11:40:00,88.71,88.76,88.62,88.69,64800.0,47.3182,47.3449,47.2702,47.3076,64800.0
2012-10-31 11:45:00,88.71,88.77,88.64,88.65,47400.0,47.3182,47.3502,47.2809,47.2862,47400.0
2012-10-31 11:50:00,88.64,88.78,88.62,88.72,74200.0,47.2809,47.3556,47.2702,47.3236,74200.0
2012-10-31 11:55:00,88.73,88.78,88.68,88.72,40100.0,47.3289,47.3556,47.3022,47.3236,40100.0
2012-10-31 12:00:00,88.71,88.74,88.65,88.69,29500.0,47.3182,47.3342,47.2862,47.3076,29500.0
2012-10-31 12:05:00,88.68,88.73,88.62,88.69,76900.0,47.3022,47.3289,47.2702,47.3076,76900.0
2012-10-31 12:10:00,88.68,88.74,88.63,88.73,31200.0,47.3022,47.3342,47.2756,47.3289,31200.0
2012-10-31 12:15:00,88.74,88.79,88.62,88.64,22900.0,47.3342,47.3609,47.2702,47.2809,22900.0
2012-10-31 12:20:00,88.65,88.73,88.63,88.68,75400.0,47.2862,47.3289,47.2756,47.3022,75400.0
2012-10-31 12:25:00,88.67,88.7,88.33,88.37,40000.0,47.2969,47.3129,47.1155,47.1369,40000.0
2012-10-31 12:30:00,88.39,88.47,88.3,88.31,36400.0,47.1475,47.1902,47.0995,47.1049,36400.0
2012-10-31 12:35:00,88.34,88.37,88.26,88.32,19300.0,47.1209,47.1369,47.0782,47.1102,19300.0
2012-10-31 12:40:00,88.34,88.43,88.3,88.36,18300.0,47.1209,47.1689,47.0995,47.1315,18300.0
2012-10-31 12:45:00,88.37,88.37,88.28,88.31,19400.0,47.1369,47.1369,47.0889,47.1049,19400.0
2012-10-31 12:50:00,88.3,88.42,88.29,88.39,24900.0,47.0995,47.1635,47.0942,47.1475,24900.0
2012-10-31 12:55:00,88.4,88.44,88.31,88.38,62200.0,47.1529,47.1742,47.1049,47.1422,62200.0
2012-10-31 13:00:00,88.37,88.43,88.34,88.36,16800.0,47.1369,47.1689,47.1209,47.1315,16800.0
2012-10-31 13:05:00,88.37,88.44,88.34,88.35,16900.0,47.1369,47.1742,47.1209,47.1262,16900.0
2012-10-31 13:10:00,88.38,88.42,88.35,88.38,10800.0,47.1422,47.1635,47.1262,47.1422,10800.0
2012-10-31 13:15:00,88.4,88.47,88.38,88.4,19300.0,47.1529,47.1902,47.1422,47.1529,19300.0
2012-10-31 13:20:00,88.41,88.46,88.39,88.42,16700.0,47.1582,47.1849,47.1475,47.1635,16700.0
2012-10-31 13:25:00,88.41,88.5,88.41,88.47,19500.0,47.1582,47.2062,47.1582,47.1902,19500.0
2012-10-31 13:30:00,88.47,88.6,88.47,88.52,23200.0,47.1902,47.2596,47.1902,47.2169,23200.0
2012-10-31 13:35:00,88.53,88.58,88.52,88.57,15200.0,47.2222,47.2489,47.2169,47.2436,15200.0
2012-10-31 13:40:00,88.56,88.59,88.5,88.5,25700.0,47.2382,47.2542,47.2062,47.2062,25700.0
2012-10-31 13:45:00,88.5,88.65,88.5,88.58,18600.0,47.2062,47.2862,47.2062,47.2489,18600.0
2012-10-31 13:50:00,88.58,88.68,88.53,88.68,46700.0,47.2489,47.3022,47.2222,47.3022,46700.0
2012-10-31 13:55:00,88.66,88.7,88.63,88.66,29200.0,47.2916,47.3129,47.2756,47.2916,29200.0
2012-10-31 14:00:00,88.66,88.77,88.66,88.76,32200.0,47.2916,47.3502,47.2916,47.3449,32200.0
2012-10-31 14:05:00,88.76,88.78,88.63,88.66,48100.0,47.3449,47.3556,47.2756,47.2916,48100.0
2012-10-31 14:10:00,88.67,88.75,88.61,88.65,20300.0,47.2969,47.3396,47.2649,47.2862,20300.0
2012-10-31 14:15:00,88.67,88.68,88.62,88.67,24100.0,47.2969,47.3022,47.2702,47.2969,24100.0
2012-10-31 14:20:00,88.66,88.67,88.58,88.62,17800.0,47.2916,47.2969,47.2489,47.2702,17800.0
2012-10-31 14:25:00,88.59,88.6,88.51,88.54,22800.0,47.2542,47.2596,47.2115,47.2275,22800.0
2012-10-31 14:30:00,88.51,88.65,88.48,88.57,38500.0,47.2115,47.2862,47.1955,47.2436,38500.0
2012-10-31 14:35:00,88.57,88.6,88.46,88.5,53900.0,47.2436,47.2596,47.1849,47.2062,53900.0
2012-10-31 14:40:00,88.5,88.53,88.36,88.44,72800.0,47.2062,47.2222,47.1315,47.1742,72800.0
2012-10-31 14:45:00,88.45,88.59,88.44,88.52,51500.0,47.1795,47.2542,47.1742,47.2169,51500.0
2012-10-31 14:50:00,88.51,88.55,88.35,88.37,87700.0,47.2115,47.2329,47.1262,47.1369,87700.0
2012-10-31 14:55:00,88.37,88.45,88.27,88.36,55600.0,47.1369,47.1795,47.0835,47.1315,55600.0
2012-10-31 15:00:00,88.35,88.4,88.27,88.37,46300.0,47.1262,47.1529,47.0835,47.1369,46300.0
2012-10-31 15:05:00,88.36,88.51,88.36,88.48,80000.0,47.1315,47.2115,47.1315,47.1955,80000.0
2012-10-31 15:10:00,88.48,88.95,88.46,88.9,113400.0,47.1955,47.4462,47.1849,47.4196,113400.0
2012-10-31 15:15:00,88.93,89.19,88.93,89.05,70700.0,47.4356,47.5743,47.4356,47.4996,70700.0
2012-10-31 15:20:00,89.05,89.1,88.99,89.01,51400.0,47.4996,47.5263,47.4676,47.4782,51400.0
2012-10-31 15:25:00,89.01,89.14,88.98,89.06,61400.0,47.4782,47.5476,47.4622,47.5049,61400.0
2012-10-31 15:30:00,89.06,89.1,88.86,88.95,74400.0,47.5049,47.5263,47.3982,47.4462,74400.0
2012-10-31 15:35:00,88.95,88.98,88.82,88.98,69100.0,47.4462,47.4622,47.3769,47.4622,69100.0
2012-10-31 15:40:00,88.98,89.0,88.75,88.8,85500.0,47.4622,47.4729,47.3396,47.3662,85500.0
2012-10-31 15:45:00,88.79,88.79,88.58,88.64,140500.0,47.3609,47.3609,47.2489,47.2809,140500.0
2012-10-31 15:50:00,88.65,88.7,88.42,88.51,118000.0,47.2862,47.3129,47.1635,47.2115,118000.0
2012-10-31 15:55:00,88.49,88.63,88.47,88.56,239100.0,47.2009,47.2756,47.1902,47.2382,239100.0
2012-11-01 09:30:00,88.97,89.43,88.8,89.43,123800.0,47.4569,47.7023,47.3662,47.7023,123800.0
2012-11-01 09:35:00,89.43,89.43,89.09,89.18,67300.0,47.7023,47.7023,47.5209,47.5689,67300.0
2012-11-01 09:40:00,89.18,89.25,89.06,89.08,75200.0,47.5689,47.6063,47.5049,47.5156,75200.0
2012-11-01 09:45:00,89.09,89.16,88.95,89.0,58900.0,47.5209,47.5583,47.4462,47.4729,58900.0
2012-11-01 09:50:00,88.99,89.11,88.82,88.82,85100.0,47.4676,47.5316,47.3769,47.3769,85100.0
2012-11-01 09:55:00,88.83,88.9,88.51,88.51,125700.0,47.3822,47.4196,47.2115,47.2115,125700.0
2012-11-01 10:00:00,88.49,88.78,88.49,88.65,100900.0,47.2009,47.3556,47.2009,47.2862,100900.0
2012-11-01 10:05:00,88.67,88.8,88.61,88.7,104000.0,47.2969,47.3662,47.2649,47.3129,104000.0
2012-11-01 10:10:00,88.71,88.8,88.66,88.68,53200.0,47.3182,47.3662,47.2916,47.3022,53200.0
2012-11-01 10:15:00,88.69,88.73,88.63,88.7,87100.0,47.3076,47.3289,47.2756,47.3129,87100.0
2012-11-01 10:20:00,88.7,88.71,88.56,88.58,52000.0,47.3129,47.3182,47.2382,47.2489,52000.0
2012-11-01 10:25:00,88.56,88.64,88.55,88.58,42100.0,47.2382,47.2809,47.2329,47.2489,42100.0
2012-11-01 10:30:00,88.57,88.63,88.56,88.56,34500.0,47.2436,47.2756,47.2382,47.2382,34500.0
2012-11-01 10:35:00,88.56,88.58,88.5,88.58,43100.0,47.2382,47.2489,47.2062,47.2489,43100.0
2012-11-01 10:40:00,88.58,88.66,88.53,88.66,60500.0,47.2489,47.2916,47.2222,47.2916,60500.0
2012-11-01 10:45:00,88.67,88.74,88.64,88.69,53900.0,47.2969,47.3342,47.2809,47.3076,53900.0
2012-11-01 10:50:00,88.71,88.71,88.61,88.63,40200.0,47.3182,47.3182,47.2649,47.2756,40200.0
2012-11-01 10:55:00,88.65,88.69,88.59,88.65,34300.0,47.2862,47.3076,47.2542,47.2862,34300.0
2012-11-01 11:00:00,88.66,88.67,88.52,88.59,43100.0,47.2916,47.2969,47.2169,47.2542,43100.0
2012-11-01 11:05:00,88.59,88.68,88.57,88.57,51200.0,47.2542,47.3022,47.2436,47.2436,51200.0
2012-11-01 11:10:00,88.57,88.65,88.51,88.51,40000.0,47.2436,47.2862,47.2115,47.2115,40000.0
2012-11-01 11:15:00,88.51,88.52,88.37,88.38,48700.0,47.2115,47.2169,47.1369,47.1422,48700.0
2012-11-01 11:20:00,88.38,88.48,88.36,88.45,30200.0,47.1422,47.1955,47.1315,47.1795,30200.0
2012-11-01 11:25:00,88.48,88.53,88.45,88.52,22700.0,47.1955,47.2222,47.1795,47.2169,22700.0
2012-11-01 11:30:00,88.51,88.51,88.47,88.47,30300.0,47.2115,47.2115,47.1902,47.1902,30300.0
2012-11-01 11:35:00,88.48,88.49,88.41,88.41,35000.0,47.1955,47.2009,47.1582,47.1582,35000.0
2012-11-01 11:40:00,88.4,88.41,88.34,88.41,33800.0,47.1529,47.1582,47.1209,47.1582,33800.0
2012-11-01 11:45:00,88.41,88.42,88.34,88.34,70700.0,47.1582,47.1635,47.1209,47.1209,70700.0
2012-11-01 11:50:00,88.36,88.4,88.27,88.27,33400.0,47.1315,47.1529,47.0835,47.0835,33400.0
2012-11-01 11:55:00,88.28,88.32,88.23,88.24,30700.0,47.0889,47.1102,47.0622,47.0675,30700.0
2012-11-01 12:00:00,88.24,88.31,88.21,88.26,34200.0,47.0675,47.1049,47.0515,47.0782,34200.0
2012-11-01 12:05:00,88.26,88.27,88.17,88.18,33600.0,47.0782,47.0835,47.0302,47.0355,33600.0
2012-11-01 12:10:00,88.19,88.25,88.18,88.24,29500.0,47.0409,47.0729,47.0355,47.0675,29500.0
2012-11-01 12:15:00,88.25,88.25,88.06,88.07,52700.0,47.0729,47.0729,46.9715,46.9768,52700.0
2012-11-01 12:20:00,88.07,88.08,88.01,88.04,31400.0,46.9768,46.9822,46.9448,46.9608,31400.0
2012-11-01 12:25:00,88.04,88.04,87.95,87.95,52700.0,46.9608,46.9608,46.9128,46.9128,52700.0
2012-11-01 12:30:00,87.95,88.01,87.95,87.96,39700.0,46.9128,46.9448,46.9128,46.9182,39700.0
2012-11-01 12:35:00,87.97,87.98,87.8,87.81,44500.0,46.9235,46.9288,46.8328,46.8382,44500.0
2012-11-01 12:40:00,87.81,87.82,87.72,87.75,39900.0,46.8382,46.8435,46.7902,46.8062,39900.0
2012-11-01 12:45:00,87.76,87.81,87.75,87.78,35200.0,46.8115,46.8382,46.8062,46.8222,35200.0
2012-11-01 12:50:00,87.78,87.84,87.76,87.77,38500.0,46.8222,46.8542,46.8115,46.8168,38500.0
2012-11-01 12:55:00,87.77,87.8,87.73,87.75,41600.0,46.8168,46.8328,46.7955,46.8062,41600.0
2012-11-01 13:00:00,87.73,87.76,87.65,87.68,45900.0,46.7955,46.8115,46.7528,46.7688,45900.0
2012-11-01 13:05:00,87.68,87.72,87.65,87.68,27900.0,46.7688,46.7902,46.7528,46.7688,27900.0
2012-11-01 13:10:00,87.68,87.69,87.65,87.66,47800.0,46.7688,46.7742,46.7528,46.7582,47800.0
2012-11-01 13:15:00,87.66,87.66,87.65,87.66,81200.0,46.7582,46.7582,46.7528,46.7582,81200.0
2012-11-01 13:20:00,87.65,87.75,87.65,87.75,62700.0,46.7528,46.8062,46.7528,46.8062,62700.0
2012-11-01 13:25:00,87.75,87.82,87.71,87.8,27900.0,46.8062,46.8435,46.7848,46.8328,27900.0
2012-11-01 13:30:00,87.8,87.8,87.72,87.72,55500.0,46.8328,46.8328,46.7902,46.7902,55500.0
2012-11-01 13:35:00,87.71,87.75,87.65,87.73,19400.0,46.7848,46.8062,46.7528,46.7955,19400.0
2012-11-01 13:40:00,87.72,87.72,87.65,87.65,20000.0,46.7902,46.7902,46.7528,46.7528,20000.0
2012-11-01 13:45:00,87.66,87.67,87.65,87.66,31300.0,46.7582,46.7635,46.7528,46.7582,31300.0
2012-11-01 13:50:00,87.65,87.7,87.65,87.67,16100.0,46.7528,46.7795,46.7528,46.7635,16100.0
2012-11-01 13:55:00,87.68,87.69,87.65,87.65,77300.0,46.7688,46.7742,46.7528,46.7528,77300.0
2012-11-01 14:00:00,87.66,87.67,87.65,87.65,74100.0,46.7582,46.7635,46.7528,46.7528,74100.0
2012-11-01 14:05:00,87.65,87.66,87.56,87.59,68400.0,46.7528,46.7582,46.7048,46.7208,68400.0
2012-11-01 14:10:00,87.59,87.59,87.56,87.58,51700.0,46.7208,46.7208,46.7048,46.7155,51700.0
2012-11-01 14:15:00,87.57,87.62,87.57,87.61,43500.0,46.7101,46.7368,46.7101,46.7315,43500.0
2012-11-01 14:20:00,87.62,87.74,87.62,87.73,48200.0,46.7368,46.8008,46.7368,46.7955,48200.0
2012-11-01 14:25:00,87.74,87.78,87.71,87.71,43900.0,46.8008,46.8222,46.7848,46.7848,43900.0
2012-11-01 14:30:00,87.72,87.77,87.72,87.77,51200.0,46.7902,46.8168,46.7902,46.8168,51200.0
2012-11-01 14:35:00,87.77,87.88,87.77,87.86,40100.0,46.8168,46.8755,46.8168,46.8648,40100.0
2012-11-01 14:40:00,87.86,87.9,87.86,87.88,32600.0,46.8648,46.8862,46.8648,46.8755,32600.0
2012-11-01 14:45:00,87.88,87.88,87.77,87.8,46200.0,46.8755,46.8755,46.8168,46.8328,46200.0
2012-11-01 14:50:00,87.79,87.89,87.79,87.87,42500.0,46.8275,46.8808,46.8275,46.8702,42500.0
2012-11-01 14:55:00,87.87,87.91,87.85,87.91,44500.0,46.8702,46.8915,46.8595,46.8915,44500.0
2012-11-01 15:00:00,87.91,87.96,87.88,87.93,42700.0,46.8915,46.9182,46.8755,46.9022,42700.0
2012-11-01 15:05:00,87.92,87.94,87.82,87.84,51500.0,46.8968,46.9075,46.8435,46.8542,51500.0
2012-11-01 15:10:00,87.83,87.84,87.76,87.8,44100.0,46.8488,46.8542,46.8115,46.8328,44100.0
2012-11-01 15:15:00,87.79,87.81,87.77,87.79,34400.0,46.8275,46.8382,46.8168,46.8275,34400.0
2012-11-01 15:20:00,87.8,87.8,87.69,87.69,73100.0,46.8328,46.8328,46.7742,46.7742,73100.0
2012-11-01 15:25:00,87.69,87.73,87.69,87.73,46000.0,46.7742,46.7955,46.7742,46.7955,46000.0
2012-11-01 15:30:00,87.73,87.8,87.72,87.8,105500.0,46.7955,46.8328,46.7902,46.8328,105500.0
2012-11-01 15:35:00,87.79,87.8,87.6,87.63,110700.0,46.8275,46.8328,46.7261,46.7422,110700.0
2012-11-01 15:40:00,87.63,87.79,87.63,87.76,90200.0,46.7422,46.8275,46.7422,46.8115,90200.0
2012-11-01 15:45:00,87.76,87.93,87.76,87.88,136700.0,46.8115,46.9022,46.8115,46.8755,136700.0
2012-11-01 15:50:00,87.88,87.88,87.78,87.79,96200.0,46.8755,46.8755,46.8222,46.8275,96200.0
2012-11-01 15:55:00,87.79,87.8,87.56,87.6,310500.0,46.8275,46.8328,46.7048,46.7261,310500.0
2012-11-02 09:30:00,87.65,88.13,87.62,87.98,120800.0,46.7528,47.0089,46.7368,46.9288,120800.0
2012-11-02 09:35:00,87.98,87.98,87.81,87.89,96900.0,46.9288,46.9288,46.8382,46.8808,96900.0
2012-11-02 09:40:00,87.93,88.23,87.87,88.23,120800.0,46.9022,47.0622,46.8702,47.0622,120800.0
2012-11-02 09:45:00,88.24,88.41,88.23,88.34,78200.0,47.0675,47.1582,47.0622,47.1209,78200.0
2012-11-02 09:50:00,88.34,88.43,88.28,88.39,119000.0,47.1209,47.1689,47.0889,47.1475,119000.0
2012-11-02 09:55:00,88.4,88.45,88.31,88.41,52200.0,47.1529,47.1795,47.1049,47.1582,52200.0
2012-11-02 10:00:00,88.41,88.47,88.24,88.25,91300.0,47.1582,47.1902,47.0675,47.0729,91300.0
2012-11-02 10:05:00,88.27,88.32,88.19,88.27,53500.0,47.0835,47.1102,47.0409,47.0835,53500.0
2012-11-02 10:10:00,88.26,88.3,88.2,88.21,114900.0,47.0782,47.0995,47.0462,47.0515,114900.0
2012-11-02 10:15:00,88.22,88.29,88.2,88.27,73900.0,47.0569,47.0942,47.0462,47.0835,73900.0
2012-11-02 10:20:00,88.27,88.27,88.09,88.14,122900.0,47.0835,47.0835,46.9875,47.0142,122900.0
2012-11-02 10:25:00,88.15,88.29,88.13,88.29,32900.0,47.0195,47.0942,47.0089,47.0942,32900.0
2012-11-02 10:30:00,88.26,88.33,88.26,88.27,52000.0,47.0782,47.1155,47.0782,47.0835,52000.0
2012-11-02 10:35:00,88.27,88.31,88.27,88.28,39800.0,47.0835,47.1049,47.0835,47.0889,39800.0
2012-11-02 10:40:00,88.29,88.31,88.26,88.28,69600.0,47.0942,47.1049,47.0782,47.0889,69600.0
2012-11-02 10:45:00,88.28,88.32,88.25,88.31,73300.0,47.0889,47.1102,47.0729,47.1049,73300.0
2012-11-02 10:50:00,88.29,88.31,88.26,88.29,53000.0,47.0942,47.1049,47.0782,47.0942,53000.0
2012-11-02 10:55:00,88.3,88.33,88.24,88.28,38600.0,47.0995,47.1155,47.0675,47.0889,38600.0
2012-11-02 11:00:00,88.27,88.28,88.17,88.2,35300.0,47.0835,47.0889,47.0302,47.0462,35300.0
2012-11-02 11:05:00,88.19,88.34,88.17,88.3,33500.0,47.0409,47.1209,47.0302,47.0995,33500.0
2012-11-02 11:10:00,88.3,88.31,88.23,88.26,30500.0,47.0995,47.1049,47.0622,47.0782,30500.0
2012-11-02 11:15:00,88.25,88.27,88.07,88.08,32200.0,47.0729,47.0835,46.9768,46.9822,32200.0
2012-11-02 11:20:00,88.08,88.14,87.96,88.0,41100.0,46.9822,47.0142,46.9182,46.9395,41100.0
2012-11-02 11:25:00,87.99,88.09,87.95,88.05,30700.0,46.9342,46.9875,46.9128,46.9662,30700.0
2012-11-02 11:30:00,88.04,88.04,87.96,88.0,28000.0,46.9608,46.9608,46.9182,46.9395,28000.0
2012-11-02 11:35:00,88.0,88.13,87.99,88.06,26000.0,46.9395,47.0089,46.9342,46.9715,26000.0
2012-11-02 11:40:00,88.07,88.07,87.97,88.0,33500.0,46.9768,46.9768,46.9235,46.9395,33500.0
2012-11-02 11:45:00,87.98,88.04,87.87,87.87,30000.0,46.9288,46.9608,46.8702,46.8702,30000.0
2012-11-02 11:50:00,87.87,87.94,87.85,87.88,29500.0,46.8702,46.9075,46.8595,46.8755,29500.0
2012-11-02 11:55:00,87.88,87.99,87.88,87.99,27000.0,46.8755,46.9342,46.8755,46.9342,27000.0
2012-11-02 12:00:00,87.99,88.01,87.89,87.92,22600.0,46.9342,46.9448,46.8808,46.8968,22600.0
2012-11-02 12:05:00,87.91,87.91,87.75,87.75,23700.0,46.8915,46.8915,46.8062,46.8062,23700.0
2012-11-02 12:10:00,87.75,87.86,87.69,87.69,38800.0,46.8062,46.8648,46.7742,46.7742,38800.0
2012-11-02 12:15:00,87.69,87.71,87.61,87.65,53200.0,46.7742,46.7848,46.7315,46.7528,53200.0
2012-11-02 12:20:00,87.66,87.69,87.59,87.66,45600.0,46.7582,46.7742,46.7208,46.7582,45600.0
2012-11-02 12:25:00,87.65,87.73,87.58,87.6,42000.0,46.7528,46.7955,46.7155,46.7261,42000.0
2012-11-02 12:30:00,87.6,87.67,87.58,87.65,90600.0,46.7261,46.7635,46.7155,46.7528,90600.0
2012-11-02 12:35:00,87.64,87.76,87.64,87.75,33500.0,46.7475,46.8115,46.7475,46.8062,33500.0
2012-11-02 12:40:00,87.74,87.76,87.7,87.72,24700.0,46.8008,46.8115,46.7795,46.7902,24700.0
2012-11-02 12:45:00,87.73,87.74,87.64,87.65,59400.0,46.7955,46.8008,46.7475,46.7528,59400.0
2012-11-02 12:50:00,87.65,87.68,87.59,87.59,31900.0,46.7528,46.7688,46.7208,46.7208,31900.0
2012-11-02 12:55:00,87.6,87.62,87.53,87.59,47200.0,46.7261,46.7368,46.6888,46.7208,47200.0
2012-11-02 13:00:00,87.59,87.66,87.59,87.66,56900.0,46.7208,46.7582,46.7208,46.7582,56900.0
2012-11-02 13:05:00,87.65,87.66,87.58,87.62,55600.0,46.7528,46.7582,46.7155,46.7368,55600.0
2012-11-02 13:10:00,87.62,87.65,87.62,87.63,18000.0,46.7368,46.7528,46.7368,46.7422,18000.0
2012-11-02 13:15:00,87.62,87.64,87.57,87.59,19100.0,46.7368,46.7475,46.7101,46.7208,19100.0
2012-11-02 13:20:00,87.59,87.59,87.53,87.58,13200.0,46.7208,46.7208,46.6888,46.7155,13200.0
2012-11-02 13:25:00,87.57,87.63,87.57,87.59,20400.0,46.7101,46.7422,46.7101,46.7208,20400.0
2012-11-02 13:30:00,87.59,87.61,87.57,87.57,26400.0,46.7208,46.7315,46.7101,46.7101,26400.0
2012-11-02 13:35:00,87.58,87.62,87.55,87.56,30400.0,46.7155,46.7368,46.6995,46.7048,30400.0
2012-11-02 13:40:00,87.55,87.68,87.55,87.67,18200.0,46.6995,46.7688,46.6995,46.7635,18200.0
2012-11-02 13:45:00,87.67,87.71,87.66,87.66,25200.0,46.7635,46.7848,46.7582,46.7582,25200.0
2012-11-02 13:50:00,87.66,87.66,87.47,87.49,71200.0,46.7582,46.7582,46.6568,46.6675,71200.0
2012-11-02 13:55:00,87.49,87.58,87.48,87.54,32700.0,46.6675,46.7155,46.6621,46.6941,32700.0
2012-11-02 14:00:00,87.54,87.55,87.37,87.38,36600.0,46.6941,46.6995,46.6035,46.6088,36600.0
2012-11-02 14:05:00,87.37,87.47,87.31,87.47,41600.0,46.6035,46.6568,46.5715,46.6568,41600.0
2012-11-02 14:10:00,87.47,87.53,87.44,87.52,23700.0,46.6568,46.6888,46.6408,46.6835,23700.0
2012-11-02 14:15:00,87.52,87.54,87.46,87.52,21800.0,46.6835,46.6941,46.6515,46.6835,21800.0
2012-11-02 14:20:00,87.53,87.68,87.52,87.67,39100.0,46.6888,46.7688,46.6835,46.7635,39100.0
2012-11-02 14:25:00,87.68,87.75,87.66,87.74,36300.0,46.7688,46.8062,46.7582,46.8008,36300.0
2012-11-02 14:30:00,87.75,87.76,87.7,87.73,20700.0,46.8062,46.8115,46.7795,46.7955,20700.0
2012-11-02 14:35:00,87.74,87.74,87.33,87.35,60100.0,46.8008,46.8008,46.5821,46.5928,60100.0
2012-11-02 14:40:00,87.34,87.39,87.23,87.39,66100.0,46.5875,46.6141,46.5288,46.6141,66100.0
2012-11-02 14:45:00,87.39,87.39,87.25,87.32,22400.0,46.6141,46.6141,46.5395,46.5768,22400.0
2012-11-02 14:50:00,87.31,87.39,87.29,87.37,19000.0,46.5715,46.6141,46.5608,46.6035,19000.0
2012-11-02 14:55:00,87.36,87.38,87.26,87.34,72400.0,46.5981,46.6088,46.5448,46.5875,72400.0
2012-11-02 15:00:00,87.35,87.35,87.28,87.29,52300.0,46.5928,46.5928,46.5555,46.5608,52300.0
2012-11-02 15:05:00,87.31,87.34,87.27,87.28,29800.0,46.5715,46.5875,46.5501,46.5555,29800.0
2012-11-02 15:10:00,87.27,87.3,87.22,87.27,39300.0,46.5501,46.5661,46.5235,46.5501,39300.0
2012-11-02 15:15:00,87.27,87.29,87.16,87.19,78500.0,46.5501,46.5608,46.4915,46.5075,78500.0
2012-11-02 15:20:00,87.18,87.26,87.16,87.16,66000.0,46.5021,46.5448,46.4915,46.4915,66000.0
2012-11-02 15:25:00,87.19,87.24,87.17,87.2,51800.0,46.5075,46.5341,46.4968,46.5128,51800.0
2012-11-02 15:30:00,87.2,87.2,86.99,87.1,143200.0,46.5128,46.5128,46.4008,46.4594,143200.0
2012-11-02 15:35:00,87.11,87.14,87.04,87.04,84200.0,46.4648,46.4808,46.4274,46.4274,84200.0
2012-11-02 15:40:00,87.04,87.26,87.04,87.25,88000.0,46.4274,46.5448,46.4274,46.5395,88000.0
2012-11-02 15:45:00,87.24,87.24,86.87,87.01,109500.0,46.5341,46.5341,46.3368,46.4114,109500.0
2012-11-02 15:50:00,87.01,87.01,86.92,86.92,135500.0,46.4114,46.4114,46.3634,46.3634,135500.0
2012-11-02 15:55:00,86.93,87.03,86.89,86.93,251800.0,46.3688,46.4221,46.3474,46.3688,251800.0
2012-11-05 09:30:00,86.7,87.45,86.52,86.63,180600.0,46.2461,46.6461,46.1501,46.2087,180600.0
2012-11-05 09:35:00,86.61,86.86,86.6,86.72,76500.0,46.1981,46.3314,46.1927,46.2568,76500.0
2012-11-05 09:40:00,86.68,86.77,86.22,86.31,115100.0,46.2354,46.2834,45.9901,46.0381,115100.0
2012-11-05 09:45:00,86.31,86.38,86.16,86.16,67000.0,46.0381,46.0754,45.958,45.958,67000.0
2012-11-05 09:50:00,86.16,86.19,86.08,86.15,53900.0,45.958,45.9741,45.9154,45.9527,53900.0
2012-11-05 09:55:00,86.15,86.15,86.05,86.05,104200.0,45.9527,45.9527,45.8994,45.8994,104200.0
2012-11-05 10:00:00,86.05,86.17,86.02,86.05,102200.0,45.8994,45.9634,45.8834,45.8994,102200.0
2012-11-05 10:05:00,86.06,86.1,86.01,86.05,91900.0,45.9047,45.926,45.878,45.8994,91900.0
2012-11-05 10:10:00,86.06,86.12,85.66,85.68,235400.0,45.9047,45.9367,45.6913,45.702,235400.0
2012-11-05 10:15:00,85.69,85.85,85.69,85.78,80800.0,45.7073,45.7927,45.7073,45.7554,80800.0
2012-11-05 10:20:00,85.81,85.9,85.72,85.85,68700.0,45.7714,45.8194,45.7234,45.7927,68700.0
2012-11-05 10:25:00,85.85,85.85,85.72,85.76,62100.0,45.7927,45.7927,45.7234,45.7447,62100.0
2012-11-05 10:30:00,85.76,85.87,85.75,85.86,59000.0,45.7447,45.8034,45.7394,45.798,59000.0
2012-11-05 10:35:00,85.86,86.02,85.84,85.98,87400.0,45.798,45.8834,45.7874,45.862,87400.0
2012-11-05 10:40:00,85.99,86.08,85.94,86.04,53000.0,45.8674,45.9154,45.8407,45.894,53000.0
2012-11-05 10:45:00,86.07,86.09,85.96,86.03,39500.0,45.91,45.9207,45.8514,45.8887,39500.0
2012-11-05 10:50:00,86.03,86.03,85.94,85.99,57800.0,45.8887,45.8887,45.8407,45.8674,57800.0
2012-11-05 10:55:00,86.0,86.02,85.91,85.94,49800.0,45.8727,45.8834,45.8247,45.8407,49800.0
2012-11-05 11:00:00,85.94,86.0,85.87,86.0,59700.0,45.8407,45.8727,45.8034,45.8727,59700.0
2012-11-05 11:05:00,85.99,86.12,85.99,86.11,96400.0,45.8674,45.9367,45.8674,45.9314,96400.0
2012-11-05 11:10:00,86.11,86.16,86.09,86.1,62900.0,45.9314,45.958,45.9207,45.926,62900.0
2012-11-05 11:15:00,86.1,86.17,86.1,86.12,54600.0,45.926,45.9634,45.926,45.9367,54600.0
2012-11-05 11:20:00,86.12,86.15,86.0,86.0,52600.0,45.9367,45.9527,45.8727,45.8727,52600.0
2012-11-05 11:25:00,86.0,86.07,85.98,86.01,33500.0,45.8727,45.91,45.862,45.878,33500.0
2012-11-05 11:30:00,86.02,86.03,85.89,85.91,45000.0,45.8834,45.8887,45.814,45.8247,45000.0
2012-11-05 11:35:00,85.93,85.95,85.87,85.93,29000.0,45.8354,45.846,45.8034,45.8354,29000.0
2012-11-05 11:40:00,85.92,85.98,85.85,85.93,44900.0,45.83,45.862,45.7927,45.8354,44900.0
2012-11-05 11:45:00,85.94,86.0,85.9,85.93,53700.0,45.8407,45.8727,45.8194,45.8354,53700.0
2012-11-05 11:50:00,85.92,85.99,85.89,85.93,34000.0,45.83,45.8674,45.814,45.8354,34000.0
2012-11-05 11:55:00,85.92,86.03,85.92,86.03,44300.0,45.83,45.8887,45.83,45.8887,44300.0
2012-11-05 12:00:00,86.03,86.03,85.89,85.96,65500.0,45.8887,45.8887,45.814,45.8514,65500.0
2012-11-05 12:05:00,85.95,86.02,85.93,85.99,21600.0,45.846,45.8834,45.8354,45.8674,21600.0
2012-11-05 12:10:00,85.99,86.07,85.96,86.05,38900.0,45.8674,45.91,45.8514,45.8994,38900.0
2012-11-05 12:15:00,86.05,86.09,86.0,86.04,30200.0,45.8994,45.9207,45.8727,45.894,30200.0
2012-11-05 12:20:00,86.04,86.08,85.99,86.02,28800.0,45.894,45.9154,45.8674,45.8834,28800.0
2012-11-05 12:25:00,86.04,86.08,85.98,86.0,26100.0,45.894,45.9154,45.862,45.8727,26100.0
2012-11-05 12:30:00,86.01,86.03,85.96,85.97,27900.0,45.878,45.8887,45.8514,45.8567,27900.0
2012-11-05 12:35:00,85.97,86.01,85.96,85.99,16300.0,45.8567,45.878,45.8514,45.8674,16300.0
2012-11-05 12:40:00,86.0,86.0,85.81,85.84,43500.0,45.8727,45.8727,45.7714,45.7874,43500.0
2012-11-05 12:45:00,85.83,85.93,85.83,85.88,29200.0,45.782,45.8354,45.782,45.8087,29200.0
2012-11-05 12:50:00,85.88,85.91,85.83,85.87,35000.0,45.8087,45.8247,45.782,45.8034,35000.0
2012-11-05 12:55:00,85.87,85.89,85.76,85.8,45100.0,45.8034,45.814,45.7447,45.766,45100.0
2012-11-05 13:00:00,85.8,85.86,85.8,85.82,31000.0,45.766,45.798,45.766,45.7767,31000.0
2012-11-05 13:05:00,85.83,85.99,85.83,85.99,47600.0,45.782,45.8674,45.782,45.8674,47600.0
2012-11-05 13:10:00,86.01,86.01,85.88,85.88,26700.0,45.878,45.878,45.8087,45.8087,26700.0
2012-11-05 13:15:00,85.88,85.97,85.88,85.94,23400.0,45.8087,45.8567,45.8087,45.8407,23400.0
2012-11-05 13:20:00,85.95,86.01,85.92,85.99,26600.0,45.846,45.878,45.83,45.8674,26600.0
2012-11-05 13:25:00,85.99,86.07,85.98,86.05,29100.0,45.8674,45.91,45.862,45.8994,29100.0
2012-11-05 13:30:00,86.04,86.14,86.02,86.14,23200.0,45.894,45.9474,45.8834,45.9474,23200.0
2012-11-05 13:35:00,86.14,86.23,86.13,86.18,45700.0,45.9474,45.9954,45.942,45.9687,45700.0
2012-11-05 13:40:00,86.17,86.2,86.17,86.19,26500.0,45.9634,45.9794,45.9634,45.9741,26500.0
2012-11-05 13:45:00,86.2,86.2,86.1,86.11,49300.0,45.9794,45.9794,45.926,45.9314,49300.0
2012-11-05 13:50:00,86.1,86.11,86.06,86.07,24100.0,45.926,45.9314,45.9047,45.91,24100.0
2012-11-05 13:55:00,86.07,86.08,86.03,86.05,24100.0,45.91,45.9154,45.8887,45.8994,24100.0
2012-11-05 14:00:00,86.05,86.18,86.04,86.17,53000.0,45.8994,45.9687,45.894,45.9634,53000.0
2012-11-05 14:05:00,86.18,86.19,86.16,86.18,32400.0,45.9687,45.9741,45.958,45.9687,32400.0
2012-11-05 14:10:00,86.18,86.2,86.15,86.18,30400.0,45.9687,45.9794,45.9527,45.9687,30400.0
2012-11-05 14:15:00,86.2,86.23,86.18,86.2,53300.0,45.9794,45.9954,45.9687,45.9794,53300.0
2012-11-05 14:20:00,86.19,86.2,86.17,86.2,28900.0,45.9741,45.9794,45.9634,45.9794,28900.0
2012-11-05 14:25:00,86.2,86.24,86.16,86.2,26400.0,45.9794,46.0007,45.958,45.9794,26400.0
2012-11-05 14:30:00,86.2,86.34,86.2,86.34,26700.0,45.9794,46.0541,45.9794,46.0541,26700.0
2012-11-05 14:35:00,86.34,86.36,86.29,86.34,54200.0,46.0541,46.0647,46.0274,46.0541,54200.0
2012-11-05 14:40:00,86.33,86.45,86.33,86.42,52800.0,46.0487,46.1127,46.0487,46.0967,52800.0
2012-11-05 14:45:00,86.42,86.51,86.42,86.46,43800.0,46.0967,46.1447,46.0967,46.1181,43800.0
2012-11-05 14:50:00,86.46,86.52,86.44,86.48,39400.0,46.1181,46.1501,46.1074,46.1287,39400.0
2012-11-05 14:55:00,86.47,86.49,86.42,86.44,24200.0,46.1234,46.1341,46.0967,46.1074,24200.0
2012-11-05 15:00:00,86.44,86.52,86.43,86.52,26900.0,46.1074,46.1501,46.1021,46.1501,26900.0
2012-11-05 15:05:00,86.53,86.59,86.49,86.49,30400.0,46.1554,46.1874,46.1341,46.1341,30400.0
2012-11-05 15:10:00,86.49,86.49,86.36,86.37,40900.0,46.1341,46.1341,46.0647,46.0701,40900.0
2012-11-05 15:15:00,86.36,86.51,86.34,86.46,66900.0,46.0647,46.1447,46.0541,46.1181,66900.0
2012-11-05 15:20:00,86.46,86.65,86.45,86.64,50800.0,46.1181,46.2194,46.1127,46.2141,50800.0
2012-11-05 15:25:00,86.64,86.68,86.62,86.64,55100.0,46.2141,46.2354,46.2034,46.2141,55100.0
2012-11-05 15:30:00,86.64,86.69,86.54,86.54,58100.0,46.2141,46.2408,46.1607,46.1607,58100.0
2012-11-05 15:35:00,86.54,86.64,86.47,86.64,71800.0,46.1607,46.2141,46.1234,46.2141,71800.0
2012-11-05 15:40:00,86.65,86.79,86.65,86.79,98800.0,46.2194,46.2941,46.2194,46.2941,98800.0
2012-11-05 15:45:00,86.79,86.92,86.79,86.91,110800.0,46.2941,46.3634,46.2941,46.3581,110800.0
2012-11-05 15:50:00,86.9,86.93,86.82,86.84,90100.0,46.3528,46.3688,46.3101,46.3208,90100.0
2012-11-05 15:55:00,86.84,86.86,86.71,86.79,121600.0,46.3208,46.3314,46.2514,46.2941,121600.0
2012-11-06 09:30:00,87.0,87.03,86.92,87.0,118500.0,46.4061,46.4221,46.3634,46.4061,118500.0
2012-11-06 09:35:00,86.99,87.13,86.97,87.13,64300.0,46.4008,46.4754,46.3901,46.4754,64300.0
2012-11-06 09:40:00,87.14,87.2,87.02,87.13,72800.0,46.4808,46.5128,46.4168,46.4754,72800.0
2012-11-06 09:45:00,87.13,87.17,87.01,87.13,46200.0,46.4754,46.4968,46.4114,46.4754,46200.0
2012-11-06 09:50:00,87.16,87.35,87.15,87.25,70700.0,46.4915,46.5928,46.4861,46.5395,70700.0
2012-11-06 09:55:00,87.26,87.4,87.23,87.39,84200.0,46.5448,46.6195,46.5288,46.6141,84200.0
2012-11-06 10:00:00,87.41,87.41,87.36,87.4,69300.0,46.6248,46.6248,46.5981,46.6195,69300.0
2012-11-06 10:05:00,87.4,87.42,87.34,87.38,42000.0,46.6195,46.6301,46.5875,46.6088,42000.0
2012-11-06 10:10:00,87.39,87.43,87.37,87.37,62100.0,46.6141,46.6355,46.6035,46.6035,62100.0
2012-11-06 10:15:00,87.37,87.42,87.33,87.39,50100.0,46.6035,46.6301,46.5821,46.6141,50100.0
2012-11-06 10:20:00,87.4,87.45,87.36,87.36,31800.0,46.6195,46.6461,46.5981,46.5981,31800.0
2012-11-06 10:25:00,87.36,87.5,87.33,87.48,40200.0,46.5981,46.6728,46.5821,46.6621,40200.0
2012-11-06 10:30:00,87.48,87.51,87.33,87.36,43700.0,46.6621,46.6781,46.5821,46.5981,43700.0
2012-11-06 10:35:00,87.37,87.43,87.36,87.43,20100.0,46.6035,46.6355,46.5981,46.6355,20100.0
2012-11-06 10:40:00,87.44,87.49,87.37,87.42,49900.0,46.6408,46.6675,46.6035,46.6301,49900.0
2012-11-06 10:45:00,87.41,87.5,87.41,87.42,39700.0,46.6248,46.6728,46.6248,46.6301,39700.0
2012-11-06 10:50:00,87.44,87.49,87.4,87.42,36200.0,46.6408,46.6675,46.6195,46.6301,36200.0
2012-11-06 10:55:00,87.42,87.42,87.27,87.28,38200.0,46.6301,46.6301,46.5501,46.5555,38200.0
2012-11-06 11:00:00,87.27,87.41,87.27,87.4,27000.0,46.5501,46.6248,46.5501,46.6195,27000.0
2012-11-06 11:05:00,87.38,87.4,87.29,87.32,26700.0,46.6088,46.6195,46.5608,46.5768,26700.0
2012-11-06 11:10:00,87.31,87.33,87.29,87.33,20800.0,46.5715,46.5821,46.5608,46.5821,20800.0
2012-11-06 11:15:00,87.33,87.34,87.29,87.32,33200.0,46.5821,46.5875,46.5608,46.5768,33200.0
2012-11-06 11:20:00,87.32,87.33,87.29,87.29,19300.0,46.5768,46.5821,46.5608,46.5608,19300.0
2012-11-06 11:25:00,87.29,87.3,87.25,87.26,18300.0,46.5608,46.5661,46.5395,46.5448,18300.0
2012-11-06 11:30:00,87.26,87.36,87.26,87.36,18400.0,46.5448,46.5981,46.5448,46.5981,18400.0
2012-11-06 11:35:00,87.36,87.5,87.31,87.46,96500.0,46.5981,46.6728,46.5715,46.6515,96500.0
2012-11-06 11:40:00,87.47,87.51,87.46,87.5,40400.0,46.6568,46.6781,46.6515,46.6728,40400.0
2012-11-06 11:45:00,87.5,87.53,87.43,87.48,41600.0,46.6728,46.6888,46.6355,46.6621,41600.0
2012-11-06 11:50:00,87.49,87.71,87.49,87.7,35000.0,46.6675,46.7848,46.6675,46.7795,35000.0
2012-11-06 11:55:00,87.69,87.86,87.68,87.79,47800.0,46.7742,46.8648,46.7688,46.8275,47800.0
2012-11-06 12:00:00,87.8,87.83,87.73,87.79,90200.0,46.8328,46.8488,46.7955,46.8275,90200.0
2012-11-06 12:05:00,87.8,87.8,87.68,87.68,33900.0,46.8328,46.8328,46.7688,46.7688,33900.0
2012-11-06 12:10:00,87.69,87.77,87.68,87.77,35000.0,46.7742,46.8168,46.7688,46.8168,35000.0
2012-11-06 12:15:00,87.77,87.8,87.65,87.67,52100.0,46.8168,46.8328,46.7528,46.7635,52100.0
2012-11-06 12:20:00,87.7,87.72,87.63,87.72,25300.0,46.7795,46.7902,46.7422,46.7902,25300.0
2012-11-06 12:25:00,87.72,87.74,87.64,87.74,28900.0,46.7902,46.8008,46.7475,46.8008,28900.0
2012-11-06 12:30:00,87.74,87.75,87.59,87.63,50600.0,46.8008,46.8062,46.7208,46.7422,50600.0
2012-11-06 12:35:00,87.63,87.68,87.62,87.66,30400.0,46.7422,46.7688,46.7368,46.7582,30400.0
2012-11-06 12:40:00,87.65,87.65,87.57,87.59,29900.0,46.7528,46.7528,46.7101,46.7208,29900.0
2012-11-06 12:45:00,87.59,87.61,87.42,87.43,46600.0,46.7208,46.7315,46.6301,46.6355,46600.0
2012-11-06 12:50:00,87.44,87.48,87.42,87.46,53400.0,46.6408,46.6621,46.6301,46.6515,53400.0
2012-11-06 12:55:00,87.45,87.51,87.44,87.5,18700.0,46.6461,46.6781,46.6408,46.6728,18700.0
2012-11-06 13:00:00,87.51,87.51,87.45,87.49,18800.0,46.6781,46.6781,46.6461,46.6675,18800.0
2012-11-06 13:05:00,87.51,87.63,87.5,87.6,30700.0,46.6781,46.7422,46.6728,46.7261,30700.0
2012-11-06 13:10:00,87.61,87.68,87.56,87.68,19300.0,46.7315,46.7688,46.7048,46.7688,19300.0
2012-11-06 13:15:00,87.67,87.68,87.57,87.6,27600.0,46.7635,46.7688,46.7101,46.7261,27600.0
2012-11-06 13:20:00,87.6,87.64,87.52,87.56,19800.0,46.7261,46.7475,46.6835,46.7048,19800.0
2012-11-06 13:25:00,87.57,87.66,87.54,87.61,38500.0,46.7101,46.7582,46.6941,46.7315,38500.0
2012-11-06 13:30:00,87.6,87.64,87.55,87.61,29000.0,46.7261,46.7475,46.6995,46.7315,29000.0
2012-11-06 13:35:00,87.61,87.61,87.51,87.56,31000.0,46.7315,46.7315,46.6781,46.7048,31000.0
2012-11-06 13:40:00,87.57,87.57,87.51,87.56,19500.0,46.7101,46.7101,46.6781,46.7048,19500.0
2012-11-06 13:45:00,87.56,87.57,87.49,87.52,23400.0,46.7048,46.7101,46.6675,46.6835,23400.0
2012-11-06 13:50:00,87.53,87.59,87.51,87.55,29000.0,46.6888,46.7208,46.6781,46.6995,29000.0
2012-11-06 13:55:00,87.55,87.56,87.41,87.44,34200.0,46.6995,46.7048,46.6248,46.6408,34200.0
2012-11-06 14:00:00,87.44,87.5,87.43,87.46,32500.0,46.6408,46.6728,46.6355,46.6515,32500.0
2012-11-06 14:05:00,87.45,87.47,87.42,87.45,23500.0,46.6461,46.6568,46.6301,46.6461,23500.0
2012-11-06 14:10:00,87.45,87.46,87.42,87.43,41300.0,46.6461,46.6515,46.6301,46.6355,41300.0
2012-11-06 14:15:00,87.43,87.46,87.37,87.38,57800.0,46.6355,46.6515,46.6035,46.6088,57800.0
2012-11-06 14:20:00,87.38,87.41,87.35,87.38,29300.0,46.6088,46.6248,46.5928,46.6088,29300.0
2012-11-06 14:25:00,87.38,87.45,87.36,87.45,24300.0,46.6088,46.6461,46.5981,46.6461,24300.0
2012-11-06 14:30:00,87.45,87.45,87.41,87.44,41200.0,46.6461,46.6461,46.6248,46.6408,41200.0
2012-11-06 14:35:00,87.44,87.51,87.41,87.48,46400.0,46.6408,46.6781,46.6248,46.6621,46400.0
2012-11-06 14:40:00,87.48,87.52,87.47,87.48,40800.0,46.6621,46.6835,46.6568,46.6621,40800.0
2012-11-06 14:45:00,87.48,87.5,87.42,87.45,38600.0,46.6621,46.6728,46.6301,46.6461,38600.0
2012-11-06 14:50:00,87.44,87.45,87.35,87.35,33100.0,46.6408,46.6461,46.5928,46.5928,33100.0
2012-11-06 14:55:00,87.36,87.39,87.33,87.35,46900.0,46.5981,46.6141,46.5821,46.5928,46900.0
2012-11-06 15:00:00,87.36,87.41,87.35,87.39,42200.0,46.5981,46.6248,46.5928,46.6141,42200.0
2012-11-06 15:05:00,87.4,87.43,87.38,87.4,46300.0,46.6195,46.6355,46.6088,46.6195,46300.0
2012-11-06 15:10:00,87.4,87.43,87.35,87.42,38300.0,46.6195,46.6355,46.5928,46.6301,38300.0
2012-11-06 15:15:00,87.44,87.5,87.41,87.5,34700.0,46.6408,46.6728,46.6248,46.6728,34700.0
2012-11-06 15:20:00,87.5,87.51,87.43,87.47,76800.0,46.6728,46.6781,46.6355,46.6568,76800.0
2012-11-06 15:25:00,87.47,87.5,87.42,87.45,53600.0,46.6568,46.6728,46.6301,46.6461,53600.0
2012-11-06 15:30:00,87.45,87.5,87.44,87.5,90600.0,46.6461,46.6728,46.6408,46.6728,90600.0
2012-11-06 15:35:00,87.51,87.52,87.47,87.48,109600.0,46.6781,46.6835,46.6568,46.6621,109600.0
2012-11-06 15:40:00,87.49,87.49,87.42,87.47,73900.0,46.6675,46.6675,46.6301,46.6568,73900.0
2012-11-06 15:45:00,87.48,87.57,87.43,87.56,101600.0,46.6621,46.7101,46.6355,46.7048,101600.0
2012-11-06 15:50:00,87.57,87.57,87.3,87.33,83100.0,46.7101,46.7101,46.5661,46.5821,83100.0
2012-11-06 15:55:00,87.33,87.42,87.31,87.38,236900.0,46.5821,46.6301,46.5715,46.6088,236900.0
2012-11-07 09:30:00,87.16,87.59,87.16,87.27,187400.0,46.4915,46.7208,46.4915,46.5501,187400.0
2012-11-07 09:35:00,87.3,87.32,87.07,87.2,72700.0,46.5661,46.5768,46.4434,46.5128,72700.0
2012-11-07 09:40:00,87.19,87.34,87.03,87.25,111500.0,46.5075,46.5875,46.4221,46.5395,111500.0
2012-11-07 09:45:00,87.25,87.46,87.24,87.37,56400.0,46.5395,46.6515,46.5341,46.6035,56400.0
2012-11-07 09:50:00,87.34,87.37,87.18,87.19,45200.0,46.5875,46.6035,46.5021,46.5075,45200.0
2012-11-07 09:55:00,87.18,87.18,86.95,87.07,77500.0,46.5021,46.5021,46.3794,46.4434,77500.0
2012-11-07 10:00:00,87.04,87.09,86.9,87.03,55900.0,46.4274,46.4541,46.3528,46.4221,55900.0
2012-11-07 10:05:00,87.02,87.1,86.92,87.09,50300.0,46.4168,46.4594,46.3634,46.4541,50300.0
2012-11-07 10:10:00,87.09,87.1,86.98,87.03,48400.0,46.4541,46.4594,46.3954,46.4221,48400.0
2012-11-07 10:15:00,87.03,87.06,86.86,86.9,64100.0,46.4221,46.4381,46.3314,46.3528,64100.0
2012-11-07 10:20:00,86.87,86.97,86.85,86.96,68000.0,46.3368,46.3901,46.3261,46.3848,68000.0
2012-11-07 10:25:00,86.95,87.06,86.88,87.03,57700.0,46.3794,46.4381,46.3421,46.4221,57700.0
2012-11-07 10:30:00,87.02,87.13,86.98,87.08,59200.0,46.4168,46.4754,46.3954,46.4488,59200.0
2012-11-07 10:35:00,87.08,87.09,86.98,87.02,58400.0,46.4488,46.4541,46.3954,46.4168,58400.0
2012-11-07 10:40:00,87.02,87.12,86.99,87.02,53200.0,46.4168,46.4701,46.4008,46.4168,53200.0
2012-11-07 10:45:00,87.02,87.03,86.93,87.0,111600.0,46.4168,46.4221,46.3688,46.4061,111600.0
2012-11-07 10:50:00,87.0,87.04,86.86,86.95,104500.0,46.4061,46.4274,46.3314,46.3794,104500.0
2012-11-07 10:55:00,86.97,87.02,86.76,86.78,81800.0,46.3901,46.4168,46.2781,46.2888,81800.0
2012-11-07 11:00:00,86.79,86.97,86.79,86.91,82100.0,46.2941,46.3901,46.2941,46.3581,82100.0
2012-11-07 11:05:00,86.91,87.04,86.85,86.88,51900.0,46.3581,46.4274,46.3261,46.3421,51900.0
2012-11-07 11:10:00,86.88,86.89,86.76,86.83,55500.0,46.3421,46.3474,46.2781,46.3154,55500.0
2012-11-07 11:15:00,86.84,86.84,86.73,86.8,69900.0,46.3208,46.3208,46.2621,46.2994,69900.0
2012-11-07 11:20:00,86.8,86.84,86.61,86.62,102400.0,46.2994,46.3208,46.1981,46.2034,102400.0
2012-11-07 11:25:00,86.62,86.66,86.5,86.54,102600.0,46.2034,46.2247,46.1394,46.1607,102600.0
2012-11-07 11:30:00,86.53,86.58,86.47,86.52,218000.0,46.1554,46.1821,46.1234,46.1501,218000.0
2012-11-07 11:35:00,86.5,86.72,86.5,86.72,43000.0,46.1394,46.2568,46.1394,46.2568,43000.0
2012-11-07 11:40:00,86.72,86.74,86.62,86.65,64300.0,46.2568,46.2674,46.2034,46.2194,64300.0
2012-11-07 11:45:00,86.65,86.78,86.59,86.77,64700.0,46.2194,46.2888,46.1874,46.2834,64700.0
2012-11-07 11:50:00,86.77,86.81,86.68,86.76,41100.0,46.2834,46.3048,46.2354,46.2781,41100.0
2012-11-07 11:55:00,86.77,86.81,86.69,86.75,63700.0,46.2834,46.3048,46.2408,46.2728,63700.0
2012-11-07 12:00:00,86.75,86.85,86.72,86.83,74500.0,46.2728,46.3261,46.2568,46.3154,74500.0
2012-11-07 12:05:00,86.84,86.86,86.65,86.72,75100.0,46.3208,46.3314,46.2194,46.2568,75100.0
2012-11-07 12:10:00,86.71,86.75,86.63,86.66,35200.0,46.2514,46.2728,46.2087,46.2247,35200.0
2012-11-07 12:15:00,86.65,86.74,86.63,86.68,51800.0,46.2194,46.2674,46.2087,46.2354,51800.0
2012-11-07 12:20:00,86.68,86.68,86.6,86.62,17800.0,46.2354,46.2354,46.1927,46.2034,17800.0
2012-11-07 12:25:00,86.61,86.65,86.57,86.6,25400.0,46.1981,46.2194,46.1767,46.1927,25400.0
2012-11-07 12:30:00,86.61,86.74,86.59,86.74,35600.0,46.1981,46.2674,46.1874,46.2674,35600.0
2012-11-07 12:35:00,86.74,86.87,86.73,86.86,27400.0,46.2674,46.3368,46.2621,46.3314,27400.0
2012-11-07 12:40:00,86.87,86.87,86.62,86.7,41800.0,46.3368,46.3368,46.2034,46.2461,41800.0
2012-11-07 12:45:00,86.7,86.75,86.66,86.72,23900.0,46.2461,46.2728,46.2247,46.2568,23900.0
2012-11-07 12:50:00,86.73,86.81,86.73,86.78,17400.0,46.2621,46.3048,46.2621,46.2888,17400.0
2012-11-07 12:55:00,86.78,86.86,86.72,86.84,27900.0,46.2888,46.3314,46.2568,46.3208,27900.0
2012-11-07 13:00:00,86.83,86.98,86.8,86.95,51800.0,46.3154,46.3954,46.2994,46.3794,51800.0
2012-11-07 13:05:00,86.96,87.18,86.96,87.17,38100.0,46.3848,46.5021,46.3848,46.4968,38100.0
2012-11-07 13:10:00,87.19,87.2,86.98,86.99,31000.0,46.5075,46.5128,46.3954,46.4008,31000.0
2012-11-07 13:15:00,86.98,87.07,86.92,86.92,41100.0,46.3954,46.4434,46.3634,46.3634,41100.0
2012-11-07 13:20:00,86.91,86.97,86.9,86.9,16300.0,46.3581,46.3901,46.3528,46.3528,16300.0
2012-11-07 13:25:00,86.92,86.96,86.83,86.83,18200.0,46.3634,46.3848,46.3154,46.3154,18200.0
2012-11-07 13:30:00,86.84,87.0,86.79,86.92,28100.0,46.3208,46.4061,46.2941,46.3634,28100.0
2012-11-07 13:35:00,86.91,87.0,86.88,86.91,21100.0,46.3581,46.4061,46.3421,46.3581,21100.0
2012-11-07 13:40:00,86.93,86.96,86.85,86.88,31000.0,46.3688,46.3848,46.3261,46.3421,31000.0
2012-11-07 13:45:00,86.88,86.95,86.88,86.93,22000.0,46.3421,46.3794,46.3421,46.3688,22000.0
2012-11-07 13:50:00,86.95,87.05,86.92,87.04,21300.0,46.3794,46.4328,46.3634,46.4274,21300.0
2012-11-07 13:55:00,87.03,87.08,86.96,86.98,32400.0,46.4221,46.4488,46.3848,46.3954,32400.0
2012-11-07 14:00:00,86.98,87.05,86.91,87.04,31800.0,46.3954,46.4328,46.3581,46.4274,31800.0
2012-11-07 14:05:00,87.05,87.1,87.02,87.03,30300.0,46.4328,46.4594,46.4168,46.4221,30300.0
2012-11-07 14:10:00,87.03,87.07,86.92,86.98,34600.0,46.4221,46.4434,46.3634,46.3954,34600.0
2012-11-07 14:15:00,86.98,86.99,86.94,86.98,18500.0,46.3954,46.4008,46.3741,46.3954,18500.0
2012-11-07 14:20:00,86.98,87.03,86.96,86.98,31900.0,46.3954,46.4221,46.3848,46.3954,31900.0
2012-11-07 14:25:00,86.99,87.02,86.95,86.99,34500.0,46.4008,46.4168,46.3794,46.4008,34500.0
2012-11-07 14:30:00,86.98,86.98,86.79,86.83,32000.0,46.3954,46.3954,46.2941,46.3154,32000.0
2012-11-07 14:35:00,86.83,86.84,86.68,86.76,34000.0,46.3154,46.3208,46.2354,46.2781,34000.0
2012-11-07 14:40:00,86.75,86.81,86.74,86.74,27700.0,46.2728,46.3048,46.2674,46.2674,27700.0
2012-11-07 14:45:00,86.74,86.8,86.71,86.76,30700.0,46.2674,46.2994,46.2514,46.2781,30700.0
2012-11-07 14:50:00,86.78,86.81,86.7,86.77,46400.0,46.2888,46.3048,46.2461,46.2834,46400.0
2012-11-07 14:55:00,86.78,86.95,86.78,86.95,71600.0,46.2888,46.3794,46.2888,46.3794,71600.0
2012-11-07 15:00:00,86.95,86.98,86.81,86.82,59800.0,46.3794,46.3954,46.3048,46.3101,59800.0
2012-11-07 15:05:00,86.82,86.87,86.74,86.77,48400.0,46.3101,46.3368,46.2674,46.2834,48400.0
2012-11-07 15:10:00,86.78,86.85,86.76,86.8,61100.0,46.2888,46.3261,46.2781,46.2994,61100.0
2012-11-07 15:15:00,86.81,86.84,86.76,86.84,45000.0,46.3048,46.3208,46.2781,46.3208,45000.0
2012-11-07 15:20:00,86.83,86.97,86.81,86.96,51700.0,46.3154,46.3901,46.3048,46.3848,51700.0
2012-11-07 15:25:00,86.96,87.09,86.89,87.05,76100.0,46.3848,46.4541,46.3474,46.4328,76100.0
2012-11-07 15:30:00,87.05,87.05,86.91,86.96,54000.0,46.4328,46.4328,46.3581,46.3848,54000.0
2012-11-07 15:35:00,86.97,86.97,86.85,86.85,64500.0,46.3901,46.3901,46.3261,46.3261,64500.0
2012-11-07 15:40:00,86.84,86.97,86.84,86.96,66300.0,46.3208,46.3901,46.3208,46.3848,66300.0
2012-11-07 15:45:00,86.97,87.02,86.63,86.69,125300.0,46.3901,46.4168,46.2087,46.2408,125300.0
2012-11-07 15:50:00,86.69,86.87,86.68,86.77,87800.0,46.2408,46.3368,46.2354,46.2834,87800.0
2012-11-07 15:55:00,86.76,86.77,86.34,86.35,379200.0,46.2781,46.2834,46.0541,46.0594,379200.0
2012-11-08 09:30:00,86.5,86.5,86.01,86.33,114700.0,46.1394,46.1394,45.878,46.0487,114700.0
2012-11-08 09:35:00,86.31,86.83,86.24,86.8,71800.0,46.0381,46.3154,46.0007,46.2994,71800.0
2012-11-08 09:40:00,86.87,86.96,86.76,86.96,68800.0,46.3368,46.3848,46.2781,46.3848,68800.0
2012-11-08 09:45:00,86.94,87.14,86.92,87.1,61800.0,46.3741,46.4808,46.3634,46.4594,61800.0
2012-11-08 09:50:00,87.08,87.22,86.99,87.01,145100.0,46.4488,46.5235,46.4008,46.4114,145100.0
2012-11-08 09:55:00,87.02,87.07,86.94,87.01,50700.0,46.4168,46.4434,46.3741,46.4114,50700.0
2012-11-08 10:00:00,86.99,87.02,86.94,86.99,45200.0,46.4008,46.4168,46.3741,46.4008,45200.0
2012-11-08 10:05:00,86.98,87.0,86.92,86.99,53500.0,46.3954,46.4061,46.3634,46.4008,53500.0
2012-11-08 10:10:00,86.99,87.05,86.94,87.01,56600.0,46.4008,46.4328,46.3741,46.4114,56600.0
2012-11-08 10:15:00,87.02,87.02,86.85,86.87,48700.0,46.4168,46.4168,46.3261,46.3368,48700.0
2012-11-08 10:20:00,86.87,86.89,86.74,86.77,47500.0,46.3368,46.3474,46.2674,46.2834,47500.0
2012-11-08 10:25:00,86.79,86.79,86.58,86.65,37900.0,46.2941,46.2941,46.1821,46.2194,37900.0
2012-11-08 10:30:00,86.66,86.74,86.56,86.7,36100.0,46.2247,46.2674,46.1714,46.2461,36100.0
2012-11-08 10:35:00,86.68,86.79,86.6,86.75,39800.0,46.2354,46.2941,46.1927,46.2728,39800.0
2012-11-08 10:40:00,86.76,86.79,86.44,86.59,71700.0,46.2781,46.2941,46.1074,46.1874,71700.0
2012-11-08 10:45:00,86.57,86.86,86.57,86.78,49600.0,46.1767,46.3314,46.1767,46.2888,49600.0
2012-11-08 10:50:00,86.78,86.9,86.73,86.87,41000.0,46.2888,46.3528,46.2621,46.3368,41000.0
2012-11-08 10:55:00,86.87,86.89,86.6,86.67,30200.0,46.3368,46.3474,46.1927,46.2301,30200.0
2012-11-08 11:00:00,86.67,86.77,86.49,86.57,40800.0,46.2301,46.2834,46.1341,46.1767,40800.0
2012-11-08 11:05:00,86.57,86.72,86.56,86.71,26500.0,46.1767,46.2568,46.1714,46.2514,26500.0
2012-11-08 11:10:00,86.71,86.8,86.69,86.78,38600.0,46.2514,46.2994,46.2408,46.2888,38600.0
2012-11-08 11:15:00,86.78,86.82,86.62,86.66,32100.0,46.2888,46.3101,46.2034,46.2247,32100.0
2012-11-08 11:20:00,86.66,86.72,86.56,86.72,51900.0,46.2247,46.2568,46.1714,46.2568,51900.0
2012-11-08 11:25:00,86.73,86.83,86.69,86.76,27300.0,46.2621,46.3154,46.2408,46.2781,27300.0
2012-11-08 11:30:00,86.76,86.79,86.71,86.73,26700.0,46.2781,46.2941,46.2514,46.2621,26700.0
2012-11-08 11:35:00,86.73,86.75,86.57,86.75,35300.0,46.2621,46.2728,46.1767,46.2728,35300.0
2012-11-08 11:40:00,86.76,86.84,86.73,86.83,34900.0,46.2781,46.3208,46.2621,46.3154,34900.0
2012-11-08 11:45:00,86.83,86.85,86.73,86.73,23400.0,46.3154,46.3261,46.2621,46.2621,23400.0
2012-11-08 11:50:00,86.71,86.79,86.71,86.79,21300.0,46.2514,46.2941,46.2514,46.2941,21300.0
2012-11-08 11:55:00,86.81,86.83,86.74,86.83,26800.0,46.3048,46.3154,46.2674,46.3154,26800.0
2012-11-08 12:00:00,86.82,86.83,86.72,86.74,30400.0,46.3101,46.3154,46.2568,46.2674,30400.0
2012-11-08 12:05:00,86.75,86.77,86.62,86.62,23100.0,46.2728,46.2834,46.2034,46.2034,23100.0
2012-11-08 12:10:00,86.62,86.65,86.48,86.56,63600.0,46.2034,46.2194,46.1287,46.1714,63600.0
2012-11-08 12:15:00,86.56,86.73,86.48,86.61,35100.0,46.1714,46.2621,46.1287,46.1981,35100.0
2012-11-08 12:20:00,86.59,86.73,86.56,86.68,24300.0,46.1874,46.2621,46.1714,46.2354,24300.0
2012-11-08 12:25:00,86.68,86.7,86.57,86.61,14500.0,46.2354,46.2461,46.1767,46.1981,14500.0
2012-11-08 12:30:00,86.63,86.68,86.58,86.68,13400.0,46.2087,46.2354,46.1821,46.2354,13400.0
2012-11-08 12:35:00,86.68,86.68,86.46,86.58,31000.0,46.2354,46.2354,46.1181,46.1821,31000.0
2012-11-08 12:40:00,86.61,86.66,86.5,86.52,19600.0,46.1981,46.2247,46.1394,46.1501,19600.0
2012-11-08 12:45:00,86.52,86.53,86.39,86.53,19900.0,46.1501,46.1554,46.0807,46.1554,19900.0
2012-11-08 12:50:00,86.52,86.59,86.48,86.5,14800.0,46.1501,46.1874,46.1287,46.1394,14800.0
2012-11-08 12:55:00,86.52,86.68,86.52,86.67,21000.0,46.1501,46.2354,46.1501,46.2301,21000.0
2012-11-08 13:00:00,86.66,86.71,86.65,86.7,16200.0,46.2247,46.2514,46.2194,46.2461,16200.0
2012-11-08 13:05:00,86.7,86.7,86.6,86.63,16900.0,46.2461,46.2461,46.1927,46.2087,16900.0
2012-11-08 13:10:00,86.63,86.63,86.43,86.47,16800.0,46.2087,46.2087,46.1021,46.1234,16800.0
2012-11-08 13:15:00,86.44,86.53,86.43,86.48,21400.0,46.1074,46.1554,46.1021,46.1287,21400.0
2012-11-08 13:20:00,86.48,86.5,86.32,86.33,36100.0,46.1287,46.1394,46.0434,46.0487,36100.0
2012-11-08 13:25:00,86.33,86.34,86.01,86.13,65200.0,46.0487,46.0541,45.878,45.942,65200.0
2012-11-08 13:30:00,86.14,86.15,86.02,86.07,53600.0,45.9474,45.9527,45.8834,45.91,53600.0
2012-11-08 13:35:00,86.06,86.2,86.05,86.16,31300.0,45.9047,45.9794,45.8994,45.958,31300.0
2012-11-08 13:40:00,86.15,86.25,86.12,86.24,46500.0,45.9527,46.0061,45.9367,46.0007,46500.0
2012-11-08 13:45:00,86.26,86.28,86.17,86.26,70000.0,46.0114,46.0221,45.9634,46.0114,70000.0
2012-11-08 13:50:00,86.27,86.42,86.27,86.42,26100.0,46.0167,46.0967,46.0167,46.0967,26100.0
2012-11-08 13:55:00,86.42,86.46,86.34,86.41,60200.0,46.0967,46.1181,46.0541,46.0914,60200.0
2012-11-08 14:00:00,86.4,86.42,86.2,86.2,33300.0,46.0861,46.0967,45.9794,45.9794,33300.0
2012-11-08 14:05:00,86.21,86.24,86.16,86.2,26000.0,45.9847,46.0007,45.958,45.9794,26000.0
2012-11-08 14:10:00,86.2,86.2,86.1,86.16,55700.0,45.9794,45.9794,45.926,45.958,55700.0
2012-11-08 14:15:00,86.18,86.36,86.17,86.26,67400.0,45.9687,46.0647,45.9634,46.0114,67400.0
2012-11-08 14:20:00,86.26,86.31,86.17,86.26,33300.0,46.0114,46.0381,45.9634,46.0114,33300.0
2012-11-08 14:25:00,86.27,86.3,86.2,86.29,30700.0,46.0167,46.0327,45.9794,46.0274,30700.0
2012-11-08 14:30:00,86.3,86.3,86.15,86.16,41300.0,46.0327,46.0327,45.9527,45.958,41300.0
2012-11-08 14:35:00,86.16,86.16,86.12,86.13,28000.0,45.958,45.958,45.9367,45.942,28000.0
2012-11-08 14:40:00,86.13,86.17,86.11,86.14,37000.0,45.942,45.9634,45.9314,45.9474,37000.0
2012-11-08 14:45:00,86.14,86.29,86.14,86.29,26700.0,45.9474,46.0274,45.9474,46.0274,26700.0
2012-11-08 14:50:00,86.29,86.3,86.2,86.22,40600.0,46.0274,46.0327,45.9794,45.9901,40600.0
2012-11-08 14:55:00,86.23,86.3,86.15,86.15,38200.0,45.9954,46.0327,45.9527,45.9527,38200.0
2012-11-08 15:00:00,86.15,86.2,86.12,86.2,38500.0,45.9527,45.9794,45.9367,45.9794,38500.0
2012-11-08 15:05:00,86.21,86.3,86.2,86.21,26800.0,45.9847,46.0327,45.9794,45.9847,26800.0
2012-11-08 15:10:00,86.22,86.34,86.22,86.31,54900.0,45.9901,46.0541,45.9901,46.0381,54900.0
2012-11-08 15:15:00,86.3,86.35,86.28,86.31,33500.0,46.0327,46.0594,46.0221,46.0381,33500.0
2012-11-08 15:20:00,86.32,86.34,86.21,86.26,34600.0,46.0434,46.0541,45.9847,46.0114,34600.0
2012-11-08 15:25:00,86.26,86.31,86.21,86.29,83800.0,46.0114,46.0381,45.9847,46.0274,83800.0
2012-11-08 15:30:00,86.29,86.3,86.15,86.2,103600.0,46.0274,46.0327,45.9527,45.9794,103600.0
2012-11-08 15:35:00,86.2,86.22,86.14,86.16,65400.0,45.9794,45.9901,45.9474,45.958,65400.0
2012-11-08 15:40:00,86.15,86.16,85.96,86.0,146000.0,45.9527,45.958,45.8514,45.8727,146000.0
2012-11-08 15:45:00,85.99,86.06,85.88,85.88,123300.0,45.8674,45.9047,45.8087,45.8087,123300.0
2012-11-08 15:50:00,85.87,86.0,85.83,85.83,123200.0,45.8034,45.8727,45.782,45.782,123200.0
2012-11-08 15:55:00,85.84,85.89,85.52,85.54,329100.0,45.7874,45.814,45.6167,45.6273,329100.0
2012-11-09 09:30:00,84.77,85.11,84.53,84.97,290800.0,45.2166,45.398,45.0886,45.3233,290800.0
2012-11-09 09:35:00,84.99,85.24,84.97,85.24,51200.0,45.334,45.4673,45.3233,45.4673,51200.0
2012-11-09 09:40:00,85.24,85.42,85.2,85.42,53800.0,45.4673,45.5633,45.446,45.5633,53800.0
2012-11-09 09:45:00,85.42,85.48,85.2,85.35,67600.0,45.5633,45.5953,45.446,45.526,67600.0
2012-11-09 09:50:00,85.38,85.41,85.13,85.31,42700.0,45.542,45.558,45.4086,45.5047,42700.0
2012-11-09 09:55:00,85.35,85.57,85.17,85.43,53000.0,45.526,45.6433,45.43,45.5687,53000.0
2012-11-09 10:00:00,85.42,85.57,85.31,85.5,27500.0,45.5633,45.6433,45.5047,45.606,27500.0
2012-11-09 10:05:00,85.5,85.52,85.42,85.46,44300.0,45.606,45.6167,45.5633,45.5847,44300.0
2012-11-09 10:10:00,85.44,85.55,85.43,85.55,43400.0,45.574,45.6327,45.5687,45.6327,43400.0
2012-11-09 10:15:00,85.54,85.54,85.3,85.39,59500.0,45.6273,45.6273,45.4993,45.5473,59500.0
2012-11-09 10:20:00,85.41,85.55,85.39,85.55,38100.0,45.558,45.6327,45.5473,45.6327,38100.0
2012-11-09 10:25:00,85.55,85.56,85.35,85.47,41900.0,45.6327,45.638,45.526,45.59,41900.0
2012-11-09 10:30:00,85.49,85.51,85.4,85.45,26800.0,45.6007,45.6113,45.5527,45.5793,26800.0
2012-11-09 10:35:00,85.45,85.57,85.45,85.46,27000.0,45.5793,45.6433,45.5793,45.5847,27000.0
2012-11-09 10:40:00,85.44,85.73,85.44,85.73,40000.0,45.574,45.7287,45.574,45.7287,40000.0
2012-11-09 10:45:00,85.71,85.78,85.67,85.76,28800.0,45.718,45.7554,45.6967,45.7447,28800.0
2012-11-09 10:50:00,85.75,85.76,85.64,85.73,21100.0,45.7394,45.7447,45.6807,45.7287,21100.0
2012-11-09 10:55:00,85.73,85.8,85.73,85.75,29000.0,45.7287,45.766,45.7287,45.7394,29000.0
2012-11-09 11:00:00,85.75,85.89,85.75,85.86,40500.0,45.7394,45.814,45.7394,45.798,40500.0
2012-11-09 11:05:00,85.86,86.0,85.85,85.88,25900.0,45.798,45.8727,45.7927,45.8087,25900.0
2012-11-09 11:10:00,85.88,85.93,85.81,85.81,29700.0,45.8087,45.8354,45.7714,45.7714,29700.0
2012-11-09 11:15:00,85.8,85.94,85.8,85.86,43500.0,45.766,45.8407,45.766,45.798,43500.0
2012-11-09 11:20:00,85.84,85.9,85.74,85.74,57300.0,45.7874,45.8194,45.734,45.734,57300.0
2012-11-09 11:25:00,85.76,85.83,85.75,85.82,40200.0,45.7447,45.782,45.7394,45.7767,40200.0
2012-11-09 11:30:00,85.82,85.89,85.8,85.84,47400.0,45.7767,45.814,45.766,45.7874,47400.0
2012-11-09 11:35:00,85.83,86.0,85.72,85.97,44200.0,45.782,45.8727,45.7234,45.8567,44200.0
2012-11-09 11:40:00,85.97,86.03,85.95,85.97,21400.0,45.8567,45.8887,45.846,45.8567,21400.0
2012-11-09 11:45:00,85.99,86.18,85.99,86.15,29000.0,45.8674,45.9687,45.8674,45.9527,29000.0
2012-11-09 11:50:00,86.16,86.18,86.09,86.09,20600.0,45.958,45.9687,45.9207,45.9207,20600.0
2012-11-09 11:55:00,86.09,86.15,86.05,86.15,21000.0,45.9207,45.9527,45.8994,45.9527,21000.0
2012-11-09 12:00:00,86.15,86.3,86.15,86.24,35000.0,45.9527,46.0327,45.9527,46.0007,35000.0
2012-11-09 12:05:00,86.26,86.27,86.19,86.19,27000.0,46.0114,46.0167,45.9741,45.9741,27000.0
2012-11-09 12:10:00,86.2,86.37,86.2,86.29,29000.0,45.9794,46.0701,45.9794,46.0274,29000.0
2012-11-09 12:15:00,86.32,86.48,86.29,86.43,31200.0,46.0434,46.1287,46.0274,46.1021,31200.0
2012-11-09 12:20:00,86.44,86.45,86.35,86.39,18300.0,46.1074,46.1127,46.0594,46.0807,18300.0
2012-11-09 12:25:00,86.41,86.44,86.3,86.3,57600.0,46.0914,46.1074,46.0327,46.0327,57600.0
2012-11-09 12:30:00,86.31,86.34,86.23,86.27,68800.0,46.0381,46.0541,45.9954,46.0167,68800.0
2012-11-09 12:35:00,86.27,86.39,86.26,86.35,19800.0,46.0167,46.0807,46.0114,46.0594,19800.0
2012-11-09 12:40:00,86.37,86.4,86.26,86.27,14900.0,46.0701,46.0861,46.0114,46.0167,14900.0
2012-11-09 12:45:00,86.26,86.29,86.23,86.28,11700.0,46.0114,46.0274,45.9954,46.0221,11700.0
2012-11-09 12:50:00,86.31,86.36,86.29,86.35,15900.0,46.0381,46.0647,46.0274,46.0594,15900.0
2012-11-09 12:55:00,86.35,86.35,86.22,86.26,38200.0,46.0594,46.0594,45.9901,46.0114,38200.0
2012-11-09 13:00:00,86.26,86.27,86.17,86.23,24800.0,46.0114,46.0167,45.9634,45.9954,24800.0
2012-11-09 13:05:00,86.23,86.23,86.08,86.11,23800.0,45.9954,45.9954,45.9154,45.9314,23800.0
2012-11-09 13:10:00,86.11,86.15,85.92,85.93,62600.0,45.9314,45.9527,45.83,45.8354,62600.0
2012-11-09 13:15:00,85.93,86.11,85.92,86.04,41000.0,45.8354,45.9314,45.83,45.894,41000.0
2012-11-09 13:20:00,86.06,86.08,85.89,85.89,24900.0,45.9047,45.9154,45.814,45.814,24900.0
2012-11-09 13:25:00,85.91,85.95,85.68,85.69,41600.0,45.8247,45.846,45.702,45.7073,41600.0
2012-11-09 13:30:00,85.71,85.73,85.51,85.56,56300.0,45.718,45.7287,45.6113,45.638,56300.0
2012-11-09 13:35:00,85.55,85.6,85.42,85.46,82600.0,45.6327,45.6593,45.5633,45.5847,82600.0
2012-11-09 13:40:00,85.46,85.54,85.29,85.46,47300.0,45.5847,45.6273,45.494,45.5847,47300.0
2012-11-09 13:45:00,85.48,85.56,85.48,85.51,25100.0,45.5953,45.638,45.5953,45.6113,25100.0
2012-11-09 13:50:00,85.51,85.69,85.51,85.53,36200.0,45.6113,45.7073,45.6113,45.622,36200.0
2012-11-09 13:55:00,85.56,85.62,85.46,85.61,20600.0,45.638,45.67,45.5847,45.6647,20600.0
2012-11-09 14:00:00,85.62,85.65,85.54,85.61,34500.0,45.67,45.686,45.6273,45.6647,34500.0
2012-11-09 14:05:00,85.59,85.6,85.44,85.48,18700.0,45.654,45.6593,45.574,45.5953,18700.0
2012-11-09 14:10:00,85.49,85.49,85.41,85.45,32300.0,45.6007,45.6007,45.558,45.5793,32300.0
2012-11-09 14:15:00,85.47,85.7,85.47,85.58,48500.0,45.59,45.7127,45.59,45.6487,48500.0
2012-11-09 14:20:00,85.57,85.62,85.51,85.55,25900.0,45.6433,45.67,45.6113,45.6327,25900.0
2012-11-09 14:25:00,85.56,85.66,85.55,85.65,31100.0,45.638,45.6913,45.6327,45.686,31100.0
2012-11-09 14:30:00,85.65,85.75,85.63,85.71,41300.0,45.686,45.7394,45.6753,45.718,41300.0
2012-11-09 14:35:00,85.71,85.75,85.67,85.67,40400.0,45.718,45.7394,45.6967,45.6967,40400.0
2012-11-09 14:40:00,85.67,85.72,85.67,85.7,17400.0,45.6967,45.7234,45.6967,45.7127,17400.0
2012-11-09 14:45:00,85.71,85.73,85.65,85.71,24900.0,45.718,45.7287,45.686,45.718,24900.0
2012-11-09 14:50:00,85.71,85.76,85.64,85.66,26500.0,45.718,45.7447,45.6807,45.6913,26500.0
2012-11-09 14:55:00,85.66,85.66,85.59,85.64,29500.0,45.6913,45.6913,45.654,45.6807,29500.0
2012-11-09 15:00:00,85.63,85.68,85.6,85.68,27000.0,45.6753,45.702,45.6593,45.702,27000.0
2012-11-09 15:05:00,85.68,85.7,85.58,85.64,37200.0,45.702,45.7127,45.6487,45.6807,37200.0
2012-11-09 15:10:00,85.63,85.67,85.56,85.63,31600.0,45.6753,45.6967,45.638,45.6753,31600.0
2012-11-09 15:15:00,85.63,85.67,85.54,85.55,40700.0,45.6753,45.6967,45.6273,45.6327,40700.0
2012-11-09 15:20:00,85.56,85.66,85.51,85.66,37600.0,45.638,45.6913,45.6113,45.6913,37600.0
2012-11-09 15:25:00,85.66,85.78,85.61,85.78,38600.0,45.6913,45.7554,45.6647,45.7554,38600.0
2012-11-09 15:30:00,85.78,85.78,85.62,85.66,41500.0,45.7554,45.7554,45.67,45.6913,41500.0
2012-11-09 15:35:00,85.66,85.67,85.33,85.47,82800.0,45.6913,45.6967,45.5153,45.59,82800.0
2012-11-09 15:40:00,85.47,85.7,85.47,85.69,67600.0,45.59,45.7127,45.59,45.7073,67600.0
2012-11-09 15:45:00,85.69,85.79,85.69,85.72,109900.0,45.7073,45.7607,45.7073,45.7234,109900.0
2012-11-09 15:50:00,85.72,85.76,85.51,85.54,78800.0,45.7234,45.7447,45.6113,45.6273,78800.0
2012-11-09 15:55:00,85.56,85.57,85.28,85.42,222700.0,45.638,45.6433,45.4887,45.5633,222700.0
2012-11-12 09:30:00,85.32,85.95,85.26,85.7,115400.0,45.51,45.846,45.478,45.7127,115400.0
2012-11-12 09:35:00,85.68,85.87,85.66,85.77,26300.0,45.702,45.8034,45.6913,45.75,26300.0
2012-11-12 09:40:00,85.84,85.91,85.59,85.63,89300.0,45.7874,45.8247,45.654,45.6753,89300.0
2012-11-12 09:45:00,85.63,85.92,85.63,85.87,92800.0,45.6753,45.83,45.6753,45.8034,92800.0
2012-11-12 09:50:00,85.86,86.09,85.84,86.06,55400.0,45.798,45.9207,45.7874,45.9047,55400.0
2012-11-12 09:55:00,86.08,86.21,86.0,86.0,32800.0,45.9154,45.9847,45.8727,45.8727,32800.0
2012-11-12 10:00:00,86.0,86.04,85.97,86.01,35600.0,45.8727,45.894,45.8567,45.878,35600.0
2012-11-12 10:05:00,86.02,86.02,85.96,85.96,33000.0,45.8834,45.8834,45.8514,45.8514,33000.0
2012-11-12 10:10:00,85.96,85.97,85.67,85.68,41700.0,45.8514,45.8567,45.6967,45.702,41700.0
2012-11-12 10:15:00,85.66,85.7,85.6,85.64,25600.0,45.6913,45.7127,45.6593,45.6807,25600.0
2012-11-12 10:20:00,85.64,85.64,85.53,85.55,18600.0,45.6807,45.6807,45.622,45.6327,18600.0
2012-11-12 10:25:00,85.57,85.59,85.51,85.52,20300.0,45.6433,45.654,45.6113,45.6167,20300.0
2012-11-12 10:30:00,85.55,85.57,85.48,85.52,27800.0,45.6327,45.6433,45.5953,45.6167,27800.0
2012-11-12 10:35:00,85.53,85.56,85.41,85.49,28400.0,45.622,45.638,45.558,45.6007,28400.0
2012-11-12 10:40:00,85.49,85.52,85.4,85.47,38400.0,45.6007,45.6167,45.5527,45.59,38400.0
2012-11-12 10:45:00,85.49,85.51,85.41,85.43,30200.0,45.6007,45.6113,45.558,45.5687,30200.0
2012-11-12 10:50:00,85.44,85.45,85.34,85.35,43000.0,45.574,45.5793,45.5207,45.526,43000.0
2012-11-12 10:55:00,85.36,85.38,85.2,85.22,34400.0,45.5313,45.542,45.446,45.4566,34400.0
2012-11-12 11:00:00,85.22,85.29,85.17,85.24,30300.0,45.4566,45.494,45.43,45.4673,30300.0
2012-11-12 11:05:00,85.23,85.25,85.11,85.13,31200.0,45.462,45.4727,45.398,45.4086,31200.0
2012-11-12 11:10:00,85.14,85.18,85.1,85.14,43600.0,45.414,45.4353,45.3926,45.414,43600.0
2012-11-12 11:15:00,85.14,85.15,85.06,85.08,25200.0,45.414,45.4193,45.3713,45.382,25200.0
2012-11-12 11:20:00,85.08,85.23,85.06,85.21,35000.0,45.382,45.462,45.3713,45.4513,35000.0
2012-11-12 11:25:00,85.21,85.26,85.15,85.24,20900.0,45.4513,45.478,45.4193,45.4673,20900.0
2012-11-12 11:30:00,85.24,85.31,85.21,85.24,43500.0,45.4673,45.5047,45.4513,45.4673,43500.0
2012-11-12 11:35:00,85.2,85.23,85.17,85.2,25200.0,45.446,45.462,45.43,45.446,25200.0
2012-11-12 11:40:00,85.19,85.2,85.04,85.04,24500.0,45.4406,45.446,45.3606,45.3606,24500.0
2012-11-12 11:45:00,85.06,85.1,85.04,85.1,30300.0,45.3713,45.3926,45.3606,45.3926,30300.0
2012-11-12 11:50:00,85.1,85.17,85.06,85.1,24700.0,45.3926,45.43,45.3713,45.3926,24700.0
2012-11-12 11:55:00,85.11,85.14,85.06,85.06,15600.0,45.398,45.414,45.3713,45.3713,15600.0
2012-11-12 12:00:00,85.06,85.08,85.02,85.02,12200.0,45.3713,45.382,45.35,45.35,12200.0
2012-11-12 12:05:00,85.03,85.06,84.97,85.01,27100.0,45.3553,45.3713,45.3233,45.3446,27100.0
2012-11-12 12:10:00,84.99,85.04,84.97,85.04,23100.0,45.334,45.3606,45.3233,45.3606,23100.0
2012-11-12 12:15:00,85.03,85.06,85.01,85.06,11900.0,45.3553,45.3713,45.3446,45.3713,11900.0
2012-11-12 12:20:00,85.07,85.18,85.07,85.13,23900.0,45.3766,45.4353,45.3766,45.4086,23900.0
2012-11-12 12:25:00,85.13,85.17,85.1,85.16,20500.0,45.4086,45.43,45.3926,45.4246,20500.0
2012-11-12 12:30:00,85.16,85.24,85.16,85.18,26900.0,45.4246,45.4673,45.4246,45.4353,26900.0
2012-11-12 12:35:00,85.19,85.2,85.13,85.18,17300.0,45.4406,45.446,45.4086,45.4353,17300.0
2012-11-12 12:40:00,85.18,85.24,85.18,85.19,12600.0,45.4353,45.4673,45.4353,45.4406,12600.0
2012-11-12 12:45:00,85.19,85.21,85.11,85.11,11300.0,45.4406,45.4513,45.398,45.398,11300.0
2012-11-12 12:50:00,85.11,85.11,85.01,85.04,26400.0,45.398,45.398,45.3446,45.3606,26400.0
2012-11-12 12:55:00,85.04,85.07,85.03,85.06,20800.0,45.3606,45.3766,45.3553,45.3713,20800.0
2012-11-12 13:00:00,85.07,85.23,85.06,85.23,33900.0,45.3766,45.462,45.3713,45.462,33900.0
2012-11-12 13:05:00,85.24,85.26,85.11,85.18,41200.0,45.4673,45.478,45.398,45.4353,41200.0
2012-11-12 13:10:00,85.18,85.31,85.17,85.27,15700.0,45.4353,45.5047,45.43,45.4833,15700.0
2012-11-12 13:15:00,85.28,85.31,85.24,85.27,23400.0,45.4887,45.5047,45.4673,45.4833,23400.0
2012-11-12 13:20:00,85.27,85.27,85.14,85.14,18800.0,45.4833,45.4833,45.414,45.414,18800.0
2012-11-12 13:25:00,85.15,85.19,85.09,85.19,36200.0,45.4193,45.4406,45.3873,45.4406,36200.0
2012-11-12 13:30:00,85.2,85.24,85.1,85.12,38900.0,45.446,45.4673,45.3926,45.4033,38900.0
2012-11-12 13:35:00,85.09,85.2,85.07,85.17,22400.0,45.3873,45.446,45.3766,45.43,22400.0
2012-11-12 13:40:00,85.19,85.23,85.12,85.17,16100.0,45.4406,45.462,45.4033,45.43,16100.0
2012-11-12 13:45:00,85.17,85.2,85.14,85.17,16200.0,45.43,45.446,45.414,45.43,16200.0
2012-11-12 13:50:00,85.17,85.22,85.17,85.22,14800.0,45.43,45.4566,45.43,45.4566,14800.0
2012-11-12 13:55:00,85.22,85.32,85.19,85.31,16000.0,45.4566,45.51,45.4406,45.5047,16000.0
2012-11-12 14:00:00,85.3,85.31,85.22,85.28,52400.0,45.4993,45.5047,45.4566,45.4887,52400.0
2012-11-12 14:05:00,85.28,85.28,85.17,85.19,35800.0,45.4887,45.4887,45.43,45.4406,35800.0
2012-11-12 14:10:00,85.2,85.27,85.19,85.23,19100.0,45.446,45.4833,45.4406,45.462,19100.0
2012-11-12 14:15:00,85.24,85.31,85.23,85.28,18200.0,45.4673,45.5047,45.462,45.4887,18200.0
2012-11-12 14:20:00,85.28,85.35,85.28,85.29,17300.0,45.4887,45.526,45.4887,45.494,17300.0
2012-11-12 14:25:00,85.3,85.31,85.2,85.21,16500.0,45.4993,45.5047,45.446,45.4513,16500.0
2012-11-12 14:30:00,85.22,85.25,85.17,85.2,20000.0,45.4566,45.4727,45.43,45.446,20000.0
2012-11-12 14:35:00,85.2,85.2,85.11,85.13,25200.0,45.446,45.446,45.398,45.4086,25200.0
2012-11-12 14:40:00,85.12,85.17,85.06,85.06,25000.0,45.4033,45.43,45.3713,45.3713,25000.0
2012-11-12 14:45:00,85.04,85.06,85.02,85.03,24900.0,45.3606,45.3713,45.35,45.3553,24900.0
2012-11-12 14:50:00,85.03,85.03,84.99,85.02,17900.0,45.3553,45.3553,45.334,45.35,17900.0
2012-11-12 14:55:00,85.03,85.04,84.92,84.92,33000.0,45.3553,45.3606,45.2966,45.2966,33000.0
2012-11-12 15:00:00,84.93,84.99,84.92,84.94,28400.0,45.302,45.334,45.2966,45.3073,28400.0
2012-11-12 15:05:00,84.93,85.01,84.92,84.93,38700.0,45.302,45.3446,45.2966,45.302,38700.0
2012-11-12 15:10:00,84.94,84.98,84.9,84.94,66300.0,45.3073,45.3286,45.286,45.3073,66300.0
2012-11-12 15:15:00,84.94,85.01,84.93,85.0,51500.0,45.3073,45.3446,45.302,45.3393,51500.0
2012-11-12 15:20:00,85.01,85.09,84.97,85.06,28800.0,45.3446,45.3873,45.3233,45.3713,28800.0
2012-11-12 15:25:00,85.07,85.13,85.04,85.08,47500.0,45.3766,45.4086,45.3606,45.382,47500.0
2012-11-12 15:30:00,85.09,85.09,85.0,85.06,49100.0,45.3873,45.3873,45.3393,45.3713,49100.0
2012-11-12 15:35:00,85.05,85.08,85.01,85.06,35600.0,45.366,45.382,45.3446,45.3713,35600.0
2012-11-12 15:40:00,85.06,85.12,85.05,85.06,66000.0,45.3713,45.4033,45.366,45.3713,66000.0
2012-11-12 15:45:00,85.06,85.13,85.05,85.07,118900.0,45.3713,45.4086,45.366,45.3766,118900.0
2012-11-12 15:50:00,85.08,85.1,85.02,85.08,78800.0,45.382,45.3926,45.35,45.382,78800.0
2012-11-12 15:55:00,85.08,85.12,84.94,84.97,97300.0,45.382,45.4033,45.3073,45.3233,97300.0
2012-11-13 09:30:00,84.59,84.77,84.52,84.67,107100.0,45.1206,45.2166,45.0833,45.1633,107100.0
2012-11-13 09:35:00,84.67,84.75,84.66,84.75,64600.0,45.1633,45.2059,45.1579,45.2059,64600.0
2012-11-13 09:40:00,84.73,84.79,84.59,84.75,74000.0,45.1953,45.2273,45.1206,45.2059,74000.0
2012-11-13 09:45:00,84.8,85.09,84.79,85.02,68000.0,45.2326,45.3873,45.2273,45.35,68000.0
2012-11-13 09:50:00,85.05,85.07,84.94,85.0,53300.0,45.366,45.3766,45.3073,45.3393,53300.0
2012-11-13 09:55:00,85.02,85.15,84.95,85.0,58100.0,45.35,45.4193,45.3126,45.3393,58100.0
2012-11-13 10:00:00,84.99,85.19,84.98,85.05,105400.0,45.334,45.4406,45.3286,45.366,105400.0
2012-11-13 10:05:00,85.05,85.21,85.03,85.15,110100.0,45.366,45.4513,45.3553,45.4193,110100.0
2012-11-13 10:10:00,85.16,85.35,85.15,85.29,81000.0,45.4246,45.526,45.4193,45.494,81000.0
2012-11-13 10:15:00,85.32,85.39,85.12,85.13,74500.0,45.51,45.5473,45.4033,45.4086,74500.0
2012-11-13 10:20:00,85.18,85.28,85.03,85.06,44800.0,45.4353,45.4887,45.3553,45.3713,44800.0
2012-11-13 10:25:00,85.1,85.15,85.02,85.1,79600.0,45.3926,45.4193,45.35,45.3926,79600.0
2012-11-13 10:30:00,85.1,85.12,85.03,85.05,34900.0,45.3926,45.4033,45.3553,45.366,34900.0
2012-11-13 10:35:00,85.08,85.17,85.04,85.09,95800.0,45.382,45.43,45.3606,45.3873,95800.0
2012-11-13 10:40:00,85.09,85.16,85.02,85.07,42400.0,45.3873,45.4246,45.35,45.3766,42400.0
2012-11-13 10:45:00,85.05,85.1,85.02,85.1,41100.0,45.366,45.3926,45.35,45.3926,41100.0
2012-11-13 10:50:00,85.1,85.12,84.98,85.09,111300.0,45.3926,45.4033,45.3286,45.3873,111300.0
2012-11-13 10:55:00,85.1,85.13,85.01,85.1,163600.0,45.3926,45.4086,45.3446,45.3926,163600.0
2012-11-13 11:00:00,85.12,85.29,85.09,85.25,22500.0,45.4033,45.494,45.3873,45.4727,22500.0
2012-11-13 11:05:00,85.25,85.42,85.21,85.41,21800.0,45.4727,45.5633,45.4513,45.558,21800.0
2012-11-13 11:10:00,85.41,85.41,85.3,85.34,15000.0,45.558,45.558,45.4993,45.5207,15000.0
2012-11-13 11:15:00,85.37,85.44,85.33,85.44,13800.0,45.5367,45.574,45.5153,45.574,13800.0
2012-11-13 11:20:00,85.46,85.55,85.46,85.5,16700.0,45.5847,45.6327,45.5847,45.606,16700.0
2012-11-13 11:25:00,85.51,85.53,85.32,85.35,41600.0,45.6113,45.622,45.51,45.526,41600.0
2012-11-13 11:30:00,85.36,85.44,85.32,85.37,13200.0,45.5313,45.574,45.51,45.5367,13200.0
2012-11-13 11:35:00,85.35,85.39,85.27,85.35,29200.0,45.526,45.5473,45.4833,45.526,29200.0
2012-11-13 11:40:00,85.35,85.35,85.2,85.26,68000.0,45.526,45.526,45.446,45.478,68000.0
2012-11-13 11:45:00,85.25,85.25,85.11,85.14,78400.0,45.4727,45.4727,45.398,45.414,78400.0
2012-11-13 11:50:00,85.13,85.14,84.99,85.01,98300.0,45.4086,45.414,45.334,45.3446,98300.0
2012-11-13 11:55:00,85.0,85.13,84.99,85.11,71500.0,45.3393,45.4086,45.334,45.398,71500.0
2012-11-13 12:00:00,85.12,85.27,84.98,85.22,165800.0,45.4033,45.4833,45.3286,45.4566,165800.0
2012-11-13 12:05:00,85.24,85.3,85.17,85.17,18500.0,45.4673,45.4993,45.43,45.43,18500.0
2012-11-13 12:10:00,85.19,85.33,85.17,85.28,43800.0,45.4406,45.5153,45.43,45.4887,43800.0
2012-11-13 12:15:00,85.27,85.36,85.24,85.35,21000.0,45.4833,45.5313,45.4673,45.526,21000.0
2012-11-13 12:20:00,85.35,85.37,85.23,85.27,16600.0,45.526,45.5367,45.462,45.4833,16600.0
2012-11-13 12:25:00,85.27,85.27,85.06,85.06,31500.0,45.4833,45.4833,45.3713,45.3713,31500.0
2012-11-13 12:30:00,85.09,85.09,84.82,85.0,57300.0,45.3873,45.3873,45.2433,45.3393,57300.0
2012-11-13 12:35:00,85.0,85.02,84.9,84.95,25400.0,45.3393,45.35,45.286,45.3126,25400.0
2012-11-13 12:40:00,84.95,84.97,84.83,84.83,17900.0,45.3126,45.3233,45.2486,45.2486,17900.0
2012-11-13 12:45:00,84.85,84.85,84.75,84.8,37200.0,45.2593,45.2593,45.2059,45.2326,37200.0
2012-11-13 12:50:00,84.79,84.82,84.75,84.79,44300.0,45.2273,45.2433,45.2059,45.2273,44300.0
2012-11-13 12:55:00,84.8,84.82,84.66,84.71,28500.0,45.2326,45.2433,45.1579,45.1846,28500.0
2012-11-13 13:00:00,84.71,84.73,84.68,84.72,16000.0,45.1846,45.1953,45.1686,45.1899,16000.0
2012-11-13 13:05:00,84.69,84.86,84.68,84.85,27500.0,45.1739,45.2646,45.1686,45.2593,27500.0
2012-11-13 13:10:00,84.87,85.07,84.86,85.07,19200.0,45.27,45.3766,45.2646,45.3766,19200.0
2012-11-13 13:15:00,85.06,85.17,85.04,85.14,28400.0,45.3713,45.43,45.3606,45.414,28400.0
2012-11-13 13:20:00,85.16,85.18,85.1,85.14,26700.0,45.4246,45.4353,45.3926,45.414,26700.0
2012-11-13 13:25:00,85.16,85.18,85.08,85.08,24200.0,45.4246,45.4353,45.382,45.382,24200.0
2012-11-13 13:30:00,85.07,85.09,84.99,85.05,18600.0,45.3766,45.3873,45.334,45.366,18600.0
2012-11-13 13:35:00,85.08,85.13,85.04,85.07,32800.0,45.382,45.4086,45.3606,45.3766,32800.0
2012-11-13 13:40:00,85.08,85.14,85.06,85.11,33700.0,45.382,45.414,45.3713,45.398,33700.0
2012-11-13 13:45:00,85.07,85.18,85.07,85.16,14900.0,45.3766,45.4353,45.3766,45.4246,14900.0
2012-11-13 13:50:00,85.16,85.25,85.13,85.22,44500.0,45.4246,45.4727,45.4086,45.4566,44500.0
2012-11-13 13:55:00,85.18,85.28,85.1,85.28,51900.0,45.4353,45.4887,45.3926,45.4887,51900.0
2012-11-13 14:00:00,85.28,85.39,85.28,85.33,34200.0,45.4887,45.5473,45.4887,45.5153,34200.0
2012-11-13 14:05:00,85.33,85.35,85.28,85.32,51400.0,45.5153,45.526,45.4887,45.51,51400.0
2012-11-13 14:10:00,85.31,85.35,85.28,85.29,23900.0,45.5047,45.526,45.4887,45.494,23900.0
2012-11-13 14:15:00,85.3,85.36,85.28,85.29,30600.0,45.4993,45.5313,45.4887,45.494,30600.0
2012-11-13 14:20:00,85.29,85.36,85.2,85.2,31200.0,45.494,45.5313,45.446,45.446,31200.0
2012-11-13 14:25:00,85.2,85.26,85.14,85.17,20200.0,45.446,45.478,45.414,45.43,20200.0
2012-11-13 14:30:00,85.16,85.17,85.02,85.04,24500.0,45.4246,45.43,45.35,45.3606,24500.0
2012-11-13 14:35:00,85.03,85.06,84.89,84.92,43000.0,45.3553,45.3713,45.2806,45.2966,43000.0
2012-11-13 14:40:00,84.92,84.97,84.88,84.9,27400.0,45.2966,45.3233,45.2753,45.286,27400.0
2012-11-13 14:45:00,84.9,85.0,84.81,84.99,38500.0,45.286,45.3393,45.238,45.334,38500.0
2012-11-13 14:50:00,84.99,85.02,84.92,84.94,17100.0,45.334,45.35,45.2966,45.3073,17100.0
2012-11-13 14:55:00,84.95,85.01,84.92,84.92,42400.0,45.3126,45.3446,45.2966,45.2966,42400.0
2012-11-13 15:00:00,84.93,84.99,84.91,84.95,35500.0,45.302,45.334,45.2913,45.3126,35500.0
2012-11-13 15:05:00,84.95,85.0,84.89,84.91,52400.0,45.3126,45.3393,45.2806,45.2913,52400.0
2012-11-13 15:10:00,84.91,84.97,84.83,84.86,45900.0,45.2913,45.3233,45.2486,45.2646,45900.0
2012-11-13 15:15:00,84.86,84.89,84.81,84.82,43800.0,45.2646,45.2806,45.238,45.2433,43800.0
2012-11-13 15:20:00,84.83,84.84,84.61,84.67,60300.0,45.2486,45.254,45.1313,45.1633,60300.0
2012-11-13 15:25:00,84.68,84.78,84.66,84.69,43000.0,45.1686,45.222,45.1579,45.1739,43000.0
2012-11-13 15:30:00,84.68,84.85,84.64,84.74,58600.0,45.1686,45.2593,45.1473,45.2006,58600.0
2012-11-13 15:35:00,84.75,84.77,84.64,84.73,38300.0,45.2059,45.2166,45.1473,45.1953,38300.0
2012-11-13 15:40:00,84.73,84.76,84.51,84.58,74800.0,45.1953,45.2113,45.0779,45.1153,74800.0
2012-11-13 15:45:00,84.58,84.66,84.47,84.63,120800.0,45.1153,45.1579,45.0566,45.1419,120800.0
2012-11-13 15:50:00,84.62,84.65,84.47,84.54,132200.0,45.1366,45.1526,45.0566,45.0939,132200.0
2012-11-13 15:55:00,84.53,84.54,84.35,84.47,384700.0,45.0886,45.0939,44.9926,45.0566,384700.0
2012-11-14 09:30:00,84.4,85.0,84.4,84.91,132700.0,45.0193,45.3393,45.0193,45.2913,132700.0
2012-11-14 09:35:00,84.92,84.92,84.6,84.66,45100.0,45.2966,45.2966,45.1259,45.1579,45100.0
2012-11-14 09:40:00,84.65,85.0,84.61,85.0,92400.0,45.1526,45.3393,45.1313,45.3393,92400.0
2012-11-14 09:45:00,84.97,85.17,84.88,85.15,58000.0,45.3233,45.43,45.2753,45.4193,58000.0
2012-11-14 09:50:00,85.12,85.13,84.91,84.95,55900.0,45.4033,45.4086,45.2913,45.3126,55900.0
2012-11-14 09:55:00,84.96,84.97,84.78,84.86,47900.0,45.318,45.3233,45.222,45.2646,47900.0
2012-11-14 10:00:00,84.87,84.94,84.76,84.8,54300.0,45.27,45.3073,45.2113,45.2326,54300.0
2012-11-14 10:05:00,84.81,84.81,84.54,84.71,69300.0,45.238,45.238,45.0939,45.1846,69300.0
2012-11-14 10:10:00,84.71,84.77,84.5,84.51,70400.0,45.1846,45.2166,45.0726,45.0779,70400.0
2012-11-14 10:15:00,84.5,84.52,84.24,84.27,73100.0,45.0726,45.0833,44.9339,44.9499,73100.0
2012-11-14 10:20:00,84.26,84.3,84.05,84.16,134900.0,44.9446,44.9659,44.8326,44.8912,134900.0
2012-11-14 10:25:00,84.16,84.22,83.93,83.93,111900.0,44.8912,44.9232,44.7686,44.7686,111900.0
2012-11-14 10:30:00,83.93,84.0,83.8,83.84,81200.0,44.7686,44.8059,44.6992,44.7206,81200.0
2012-11-14 10:35:00,83.83,83.92,83.71,83.81,89300.0,44.7152,44.7632,44.6512,44.7045,89300.0
2012-11-14 10:40:00,83.82,83.82,83.67,83.78,59400.0,44.7099,44.7099,44.6299,44.6885,59400.0
2012-11-14 10:45:00,83.78,83.85,83.69,83.84,57800.0,44.6885,44.7259,44.6405,44.7206,57800.0
2012-11-14 10:50:00,83.84,83.85,83.6,83.64,97700.0,44.7206,44.7259,44.5925,44.6139,97700.0
2012-11-14 10:55:00,83.64,83.71,83.61,83.69,75100.0,44.6139,44.6512,44.5979,44.6405,75100.0
2012-11-14 11:00:00,83.68,83.69,83.6,83.67,97400.0,44.6352,44.6405,44.5925,44.6299,97400.0
2012-11-14 11:05:00,83.67,83.92,83.64,83.91,87000.0,44.6299,44.7632,44.6139,44.7579,87000.0
2012-11-14 11:10:00,83.91,84.02,83.88,84.02,66200.0,44.7579,44.8166,44.7419,44.8166,66200.0
2012-11-14 11:15:00,84.02,84.1,83.96,83.96,74700.0,44.8166,44.8592,44.7846,44.7846,74700.0
2012-11-14 11:20:00,83.96,83.97,83.9,83.91,61200.0,44.7846,44.7899,44.7526,44.7579,61200.0
2012-11-14 11:25:00,83.9,83.92,83.82,83.87,54700.0,44.7526,44.7632,44.7099,44.7366,54700.0
2012-11-14 11:30:00,83.86,83.9,83.77,83.78,70400.0,44.7312,44.7526,44.6832,44.6885,70400.0
2012-11-14 11:35:00,83.78,83.79,83.7,83.72,72500.0,44.6885,44.6939,44.6459,44.6565,72500.0
2012-11-14 11:40:00,83.72,83.9,83.72,83.82,63500.0,44.6565,44.7526,44.6565,44.7099,63500.0
2012-11-14 11:45:00,83.82,83.96,83.81,83.91,63900.0,44.7099,44.7846,44.7045,44.7579,63900.0
2012-11-14 11:50:00,83.9,83.95,83.83,83.85,50200.0,44.7526,44.7792,44.7152,44.7259,50200.0
2012-11-14 11:55:00,83.84,83.84,83.74,83.74,38400.0,44.7206,44.7206,44.6672,44.6672,38400.0
2012-11-14 12:00:00,83.74,83.76,83.61,83.64,48200.0,44.6672,44.6779,44.5979,44.6139,48200.0
2012-11-14 12:05:00,83.64,83.64,83.57,83.6,102700.0,44.6139,44.6139,44.5765,44.5925,102700.0
2012-11-14 12:10:00,83.61,83.64,83.5,83.54,122600.0,44.5979,44.6139,44.5392,44.5605,122600.0
2012-11-14 12:15:00,83.55,83.6,83.52,83.52,34400.0,44.5659,44.5925,44.5499,44.5499,34400.0
2012-11-14 12:20:00,83.53,83.57,83.46,83.53,62700.0,44.5552,44.5765,44.5179,44.5552,62700.0
2012-11-14 12:25:00,83.54,83.64,83.54,83.64,37300.0,44.5605,44.6139,44.5605,44.6139,37300.0
2012-11-14 12:30:00,83.64,83.75,83.63,83.66,34600.0,44.6139,44.6725,44.6085,44.6245,34600.0
2012-11-14 12:35:00,83.66,83.66,83.45,83.45,50300.0,44.6245,44.6245,44.5125,44.5125,50300.0
2012-11-14 12:40:00,83.46,83.52,83.4,83.5,57800.0,44.5179,44.5499,44.4859,44.5392,57800.0
2012-11-14 12:45:00,83.51,83.65,83.48,83.63,68200.0,44.5445,44.6192,44.5285,44.6085,68200.0
2012-11-14 12:50:00,83.63,83.67,83.56,83.66,38100.0,44.6085,44.6299,44.5712,44.6245,38100.0
2012-11-14 12:55:00,83.65,83.68,83.56,83.65,44700.0,44.6192,44.6352,44.5712,44.6192,44700.0
2012-11-14 13:00:00,83.65,83.73,83.6,83.7,57900.0,44.6192,44.6619,44.5925,44.6459,57900.0
2012-11-14 13:05:00,83.7,83.73,83.62,83.67,71000.0,44.6459,44.6619,44.6032,44.6299,71000.0
2012-11-14 13:10:00,83.68,83.75,83.63,83.66,34800.0,44.6352,44.6725,44.6085,44.6245,34800.0
2012-11-14 13:15:00,83.67,83.77,83.67,83.75,46100.0,44.6299,44.6832,44.6299,44.6725,46100.0
2012-11-14 13:20:00,83.73,83.74,83.66,83.68,28600.0,44.6619,44.6672,44.6245,44.6352,28600.0
2012-11-14 13:25:00,83.68,83.76,83.62,83.63,36400.0,44.6352,44.6779,44.6032,44.6085,36400.0
2012-11-14 13:30:00,83.64,83.64,83.49,83.49,34500.0,44.6139,44.6139,44.5339,44.5339,34500.0
2012-11-14 13:35:00,83.51,83.66,83.44,83.49,67800.0,44.5445,44.6245,44.5072,44.5339,67800.0
2012-11-14 13:40:00,83.5,83.59,83.38,83.43,77600.0,44.5392,44.5872,44.4752,44.5019,77600.0
2012-11-14 13:45:00,83.45,83.59,83.35,83.56,45800.0,44.5125,44.5872,44.4592,44.5712,45800.0
2012-11-14 13:50:00,83.56,83.56,83.43,83.48,38700.0,44.5712,44.5712,44.5019,44.5285,38700.0
2012-11-14 13:55:00,83.48,83.67,83.46,83.65,36800.0,44.5285,44.6299,44.5179,44.6192,36800.0
2012-11-14 14:00:00,83.65,83.74,83.58,83.63,70400.0,44.6192,44.6672,44.5819,44.6085,70400.0
2012-11-14 14:05:00,83.63,83.69,83.48,83.52,66200.0,44.6085,44.6405,44.5285,44.5499,66200.0
2012-11-14 14:10:00,83.52,83.54,83.27,83.37,82100.0,44.5499,44.5605,44.4165,44.4699,82100.0
2012-11-14 14:15:00,83.35,83.36,83.15,83.2,74700.0,44.4592,44.4645,44.3525,44.3792,74700.0
2012-11-14 14:20:00,83.2,83.26,83.15,83.21,55000.0,44.3792,44.4112,44.3525,44.3845,55000.0
2012-11-14 14:25:00,83.21,83.45,83.2,83.4,63900.0,44.3845,44.5125,44.3792,44.4859,63900.0
2012-11-14 14:30:00,83.4,83.42,83.22,83.3,64400.0,44.4859,44.4965,44.3898,44.4325,64400.0
2012-11-14 14:35:00,83.3,83.35,83.21,83.32,66000.0,44.4325,44.4592,44.3845,44.4432,66000.0
2012-11-14 14:40:00,83.31,83.32,83.14,83.24,58100.0,44.4378,44.4432,44.3472,44.4005,58100.0
2012-11-14 14:45:00,83.23,83.32,83.2,83.22,62100.0,44.3952,44.4432,44.3792,44.3898,62100.0
2012-11-14 14:50:00,83.21,83.31,83.18,83.23,58400.0,44.3845,44.4378,44.3685,44.3952,58400.0
2012-11-14 14:55:00,83.23,83.26,83.05,83.09,114400.0,44.3952,44.4112,44.2992,44.3205,114400.0
2012-11-14 15:00:00,83.08,83.08,82.85,82.89,203200.0,44.3152,44.3152,44.1925,44.2138,203200.0
2012-11-14 15:05:00,82.88,82.91,82.73,82.83,191200.0,44.2085,44.2245,44.1285,44.1818,191200.0
2012-11-14 15:10:00,82.84,82.94,82.8,82.84,91200.0,44.1871,44.2405,44.1658,44.1871,91200.0
2012-11-14 15:15:00,82.82,82.89,82.7,82.74,166800.0,44.1765,44.2138,44.1125,44.1338,166800.0
2012-11-14 15:20:00,82.74,82.81,82.67,82.8,137300.0,44.1338,44.1711,44.0965,44.1658,137300.0
2012-11-14 15:25:00,82.79,82.95,82.79,82.83,216300.0,44.1605,44.2458,44.1605,44.1818,216300.0
2012-11-14 15:30:00,82.81,82.86,82.76,82.78,150600.0,44.1711,44.1978,44.1445,44.1551,150600.0
2012-11-14 15:35:00,82.78,82.86,82.75,82.76,182400.0,44.1551,44.1978,44.1391,44.1445,182400.0
2012-11-14 15:40:00,82.77,82.79,82.6,82.68,275800.0,44.1498,44.1605,44.0591,44.1018,275800.0
2012-11-14 15:45:00,82.69,82.77,82.49,82.55,205100.0,44.1071,44.1498,44.0005,44.0325,205100.0
2012-11-14 15:50:00,82.54,82.58,82.24,82.27,305800.0,44.0271,44.0485,43.8671,43.8831,305800.0
2012-11-14 15:55:00,82.27,82.43,82.25,82.4,488100.0,43.8831,43.9685,43.8724,43.9525,488100.0
2012-11-15 09:30:00,82.2,82.62,82.1,82.59,211100.0,43.8458,44.0698,43.7924,44.0538,211100.0
2012-11-15 09:35:00,82.57,82.74,82.36,82.71,123100.0,44.0431,44.1338,43.9311,44.1178,123100.0
2012-11-15 09:40:00,82.74,83.02,82.72,82.93,97900.0,44.1338,44.2832,44.1231,44.2352,97900.0
2012-11-15 09:45:00,82.93,82.97,82.75,82.83,62400.0,44.2352,44.2565,44.1391,44.1818,62400.0
2012-11-15 09:50:00,82.83,82.83,82.7,82.72,69200.0,44.1818,44.1818,44.1125,44.1231,69200.0
2012-11-15 09:55:00,82.75,82.85,82.6,82.75,110200.0,44.1391,44.1925,44.0591,44.1391,110200.0
2012-11-15 10:00:00,82.79,82.79,82.42,82.63,163600.0,44.1605,44.1605,43.9631,44.0751,163600.0
2012-11-15 10:05:00,82.61,82.79,82.6,82.69,201300.0,44.0645,44.1605,44.0591,44.1071,201300.0
2012-11-15 10:10:00,82.69,82.87,82.69,82.78,114500.0,44.1071,44.2032,44.1071,44.1551,114500.0
2012-11-15 10:15:00,82.8,82.93,82.8,82.91,63200.0,44.1658,44.2352,44.1658,44.2245,63200.0
2012-11-15 10:20:00,82.9,82.92,82.77,82.88,73100.0,44.2192,44.2298,44.1498,44.2085,73100.0
2012-11-15 10:25:00,82.87,82.98,82.83,82.96,78700.0,44.2032,44.2618,44.1818,44.2512,78700.0
2012-11-15 10:30:00,82.96,83.14,82.93,83.0,168900.0,44.2512,44.3472,44.2352,44.2725,168900.0
2012-11-15 10:35:00,82.99,83.02,82.93,82.99,59100.0,44.2672,44.2832,44.2352,44.2672,59100.0
2012-11-15 10:40:00,82.97,82.98,82.9,82.92,69500.0,44.2565,44.2618,44.2192,44.2298,69500.0
2012-11-15 10:45:00,82.92,82.94,82.89,82.91,65000.0,44.2298,44.2405,44.2138,44.2245,65000.0
2012-11-15 10:50:00,82.9,82.98,82.9,82.97,72300.0,44.2192,44.2618,44.2192,44.2565,72300.0
2012-11-15 10:55:00,82.96,83.02,82.88,82.93,79400.0,44.2512,44.2832,44.2085,44.2352,79400.0
2012-11-15 11:00:00,82.92,83.03,82.9,83.0,63600.0,44.2298,44.2885,44.2192,44.2725,63600.0
2012-11-15 11:05:00,83.01,83.01,82.88,82.91,78700.0,44.2778,44.2778,44.2085,44.2245,78700.0
2012-11-15 11:10:00,82.91,82.91,82.8,82.82,43700.0,44.2245,44.2245,44.1658,44.1765,43700.0
2012-11-15 11:15:00,82.84,82.85,82.77,82.81,59700.0,44.1871,44.1925,44.1498,44.1711,59700.0
2012-11-15 11:20:00,82.8,82.89,82.8,82.85,43400.0,44.1658,44.2138,44.1658,44.1925,43400.0
2012-11-15 11:25:00,82.84,82.93,82.82,82.88,69800.0,44.1871,44.2352,44.1765,44.2085,69800.0
2012-11-15 11:30:00,82.89,83.02,82.87,82.98,51400.0,44.2138,44.2832,44.2032,44.2618,51400.0
2012-11-15 11:35:00,82.99,82.99,82.88,82.91,83300.0,44.2672,44.2672,44.2085,44.2245,83300.0
2012-11-15 11:40:00,82.91,82.97,82.82,82.93,222200.0,44.2245,44.2565,44.1765,44.2352,222200.0
2012-11-15 11:45:00,82.92,83.03,82.88,82.95,250100.0,44.2298,44.2885,44.2085,44.2458,250100.0
2012-11-15 11:50:00,82.95,83.07,82.91,83.07,151800.0,44.2458,44.3098,44.2245,44.3098,151800.0
2012-11-15 11:55:00,83.07,83.15,83.0,83.15,77000.0,44.3098,44.3525,44.2725,44.3525,77000.0
2012-11-15 12:00:00,83.16,83.25,83.09,83.24,46300.0,44.3578,44.4058,44.3205,44.4005,46300.0
2012-11-15 12:05:00,83.25,83.28,83.2,83.25,34500.0,44.4058,44.4218,44.3792,44.4058,34500.0
2012-11-15 12:10:00,83.24,83.24,83.05,83.06,45000.0,44.4005,44.4005,44.2992,44.3045,45000.0
2012-11-15 12:15:00,83.04,83.05,82.98,83.02,85200.0,44.2938,44.2992,44.2618,44.2832,85200.0
2012-11-15 12:20:00,83.02,83.17,83.01,83.12,104500.0,44.2832,44.3632,44.2778,44.3365,104500.0
2012-11-15 12:25:00,83.12,83.2,83.1,83.2,47800.0,44.3365,44.3792,44.3258,44.3792,47800.0
2012-11-15 12:30:00,83.19,83.21,83.11,83.13,66700.0,44.3738,44.3845,44.3312,44.3418,66700.0
2012-11-15 12:35:00,83.15,83.3,83.15,83.29,59300.0,44.3525,44.4325,44.3525,44.4272,59300.0
2012-11-15 12:40:00,83.28,83.29,83.22,83.23,54000.0,44.4218,44.4272,44.3898,44.3952,54000.0
2012-11-15 12:45:00,83.22,83.24,83.11,83.21,40800.0,44.3898,44.4005,44.3312,44.3845,40800.0
2012-11-15 12:50:00,83.2,83.22,83.13,83.19,22500.0,44.3792,44.3898,44.3418,44.3738,22500.0
2012-11-15 12:55:00,83.19,83.25,83.18,83.19,20900.0,44.3738,44.4058,44.3685,44.3738,20900.0
2012-11-15 13:00:00,83.2,83.26,83.08,83.09,56700.0,44.3792,44.4112,44.3152,44.3205,56700.0
2012-11-15 13:05:00,83.09,83.22,83.04,83.21,31800.0,44.3205,44.3898,44.2938,44.3845,31800.0
2012-11-15 13:10:00,83.22,83.28,83.14,83.14,29900.0,44.3898,44.4218,44.3472,44.3472,29900.0
2012-11-15 13:15:00,83.15,83.25,83.13,83.22,57200.0,44.3525,44.4058,44.3418,44.3898,57200.0
2012-11-15 13:20:00,83.23,83.45,83.22,83.45,41100.0,44.3952,44.5125,44.3898,44.5125,41100.0
2012-11-15 13:25:00,83.46,83.49,83.39,83.44,36400.0,44.5179,44.5339,44.4805,44.5072,36400.0
2012-11-15 13:30:00,83.44,83.45,83.36,83.42,44300.0,44.5072,44.5125,44.4645,44.4965,44300.0
2012-11-15 13:35:00,83.42,83.56,83.39,83.56,41800.0,44.4965,44.5712,44.4805,44.5712,41800.0
2012-11-15 13:40:00,83.56,83.7,83.56,83.59,82800.0,44.5712,44.6459,44.5712,44.5872,82800.0
2012-11-15 13:45:00,83.6,83.64,83.53,83.57,67400.0,44.5925,44.6139,44.5552,44.5765,67400.0
2012-11-15 13:50:00,83.57,83.77,83.55,83.71,57500.0,44.5765,44.6832,44.5659,44.6512,57500.0
2012-11-15 13:55:00,83.7,83.73,83.65,83.71,49900.0,44.6459,44.6619,44.6192,44.6512,49900.0
2012-11-15 14:00:00,83.69,83.74,83.62,83.64,49200.0,44.6405,44.6672,44.6032,44.6139,49200.0
2012-11-15 14:05:00,83.64,83.69,83.6,83.62,30500.0,44.6139,44.6405,44.5925,44.6032,30500.0
2012-11-15 14:10:00,83.61,83.7,83.59,83.61,32300.0,44.5979,44.6459,44.5872,44.5979,32300.0
2012-11-15 14:15:00,83.61,83.61,83.54,83.61,29700.0,44.5979,44.5979,44.5605,44.5979,29700.0
2012-11-15 14:20:00,83.6,83.6,83.48,83.52,41600.0,44.5925,44.5925,44.5285,44.5499,41600.0
2012-11-15 14:25:00,83.51,83.56,83.45,83.56,30100.0,44.5445,44.5712,44.5125,44.5712,30100.0
2012-11-15 14:30:00,83.57,83.57,83.46,83.5,42100.0,44.5765,44.5765,44.5179,44.5392,42100.0
2012-11-15 14:35:00,83.5,83.64,83.49,83.61,53500.0,44.5392,44.6139,44.5339,44.5979,53500.0
2012-11-15 14:40:00,83.61,83.74,83.61,83.65,42100.0,44.5979,44.6672,44.5979,44.6192,42100.0
2012-11-15 14:45:00,83.65,83.72,83.63,83.7,40700.0,44.6192,44.6565,44.6085,44.6459,40700.0
2012-11-15 14:50:00,83.69,83.7,83.55,83.67,39700.0,44.6405,44.6459,44.5659,44.6299,39700.0
2012-11-15 14:55:00,83.67,83.69,83.61,83.62,34800.0,44.6299,44.6405,44.5979,44.6032,34800.0
2012-11-15 15:00:00,83.61,83.62,83.47,83.48,97300.0,44.5979,44.6032,44.5232,44.5285,97300.0
2012-11-15 15:05:00,83.48,83.53,83.4,83.51,110000.0,44.5285,44.5552,44.4859,44.5445,110000.0
2012-11-15 15:10:00,83.51,83.57,83.49,83.54,60800.0,44.5445,44.5765,44.5339,44.5605,60800.0
2012-11-15 15:15:00,83.55,83.59,83.52,83.54,47300.0,44.5659,44.5872,44.5499,44.5605,47300.0
2012-11-15 15:20:00,83.53,83.66,83.52,83.65,64800.0,44.5552,44.6245,44.5499,44.6192,64800.0
2012-11-15 15:25:00,83.64,83.69,83.6,83.62,89300.0,44.6139,44.6405,44.5925,44.6032,89300.0
2012-11-15 15:30:00,83.62,83.64,83.52,83.52,85700.0,44.6032,44.6139,44.5499,44.5499,85700.0
2012-11-15 15:35:00,83.52,83.75,83.46,83.75,132200.0,44.5499,44.6725,44.5179,44.6725,132200.0
2012-11-15 15:40:00,83.73,83.92,83.73,83.85,160100.0,44.6619,44.7632,44.6619,44.7259,160100.0
2012-11-15 15:45:00,83.85,84.03,83.81,83.87,197400.0,44.7259,44.8219,44.7045,44.7366,197400.0
2012-11-15 15:50:00,83.87,83.87,83.71,83.76,106300.0,44.7366,44.7366,44.6512,44.6779,106300.0
2012-11-15 15:55:00,83.77,84.0,83.77,83.96,422500.0,44.6832,44.8059,44.6832,44.7846,422500.0
2012-11-16 09:30:00,84.15,84.5,84.02,84.45,1116200.0,44.8859,45.0726,44.8166,45.0459,1116200.0
2012-11-16 09:35:00,84.42,84.42,84.14,84.26,125400.0,45.0299,45.0299,44.8806,44.9446,125400.0
2012-11-16 09:40:00,84.26,84.35,84.19,84.34,67300.0,44.9446,44.9926,44.9072,44.9873,67300.0
2012-11-16 09:45:00,84.33,84.34,84.22,84.27,69000.0,44.9819,44.9873,44.9232,44.9499,69000.0
2012-11-16 09:50:00,84.27,84.28,84.23,84.26,56900.0,44.9499,44.9552,44.9286,44.9446,56900.0
2012-11-16 09:55:00,84.25,84.27,84.2,84.25,64600.0,44.9392,44.9499,44.9126,44.9392,64600.0
2012-11-16 10:00:00,84.23,84.3,84.0,84.09,106000.0,44.9286,44.9659,44.8059,44.8539,106000.0
2012-11-16 10:05:00,84.08,84.23,83.89,84.22,49700.0,44.8486,44.9286,44.7472,44.9232,49700.0
2012-11-16 10:10:00,84.22,84.31,84.11,84.31,52700.0,44.9232,44.9713,44.8646,44.9713,52700.0
2012-11-16 10:15:00,84.3,84.49,84.25,84.43,90400.0,44.9659,45.0673,44.9392,45.0353,90400.0
2012-11-16 10:20:00,84.4,84.49,84.28,84.28,61900.0,45.0193,45.0673,44.9552,44.9552,61900.0
2012-11-16 10:25:00,84.28,84.35,84.24,84.28,38700.0,44.9552,44.9926,44.9339,44.9552,38700.0
2012-11-16 10:30:00,84.29,84.3,84.15,84.21,58300.0,44.9606,44.9659,44.8859,44.9179,58300.0
2012-11-16 10:35:00,84.2,84.33,84.18,84.2,117800.0,44.9126,44.9819,44.9019,44.9126,117800.0
2012-11-16 10:40:00,84.21,84.34,84.21,84.23,71900.0,44.9179,44.9873,44.9179,44.9286,71900.0
2012-11-16 10:45:00,84.23,84.26,84.09,84.11,81700.0,44.9286,44.9446,44.8539,44.8646,81700.0
2012-11-16 10:50:00,84.1,84.18,84.02,84.17,76300.0,44.8592,44.9019,44.8166,44.8966,76300.0
2012-11-16 10:55:00,84.17,84.24,84.1,84.18,107900.0,44.8966,44.9339,44.8592,44.9019,107900.0
2012-11-16 11:00:00,84.17,84.27,84.15,84.26,37700.0,44.8966,44.9499,44.8859,44.9446,37700.0
2012-11-16 11:05:00,84.26,84.36,84.24,84.24,46000.0,44.9446,44.9979,44.9339,44.9339,46000.0
2012-11-16 11:10:00,84.23,84.26,84.19,84.25,31600.0,44.9286,44.9446,44.9072,44.9392,31600.0
2012-11-16 11:15:00,84.24,84.27,84.16,84.21,46600.0,44.9339,44.9499,44.8912,44.9179,46600.0
2012-11-16 11:20:00,84.23,84.3,84.22,84.24,23400.0,44.9286,44.9659,44.9232,44.9339,23400.0
2012-11-16 11:25:00,84.23,84.27,84.05,84.05,84000.0,44.9286,44.9499,44.8326,44.8326,84000.0
2012-11-16 11:30:00,84.04,84.11,84.0,84.05,42000.0,44.8272,44.8646,44.8059,44.8326,42000.0
2012-11-16 11:35:00,84.04,84.1,84.0,84.03,36100.0,44.8272,44.8592,44.8059,44.8219,36100.0
2012-11-16 11:40:00,84.04,84.52,84.0,84.47,108400.0,44.8272,45.0833,44.8059,45.0566,108400.0
2012-11-16 11:45:00,84.47,84.77,84.35,84.76,97100.0,45.0566,45.2166,44.9926,45.2113,97100.0
2012-11-16 11:50:00,84.73,84.89,84.63,84.63,68900.0,45.1953,45.2806,45.1419,45.1419,68900.0
2012-11-16 11:55:00,84.62,84.84,84.59,84.84,41200.0,45.1366,45.254,45.1206,45.254,41200.0
2012-11-16 12:00:00,84.84,84.91,84.78,84.8,52300.0,45.254,45.2913,45.222,45.2326,52300.0
2012-11-16 12:05:00,84.79,84.79,84.67,84.77,49200.0,45.2273,45.2273,45.1633,45.2166,49200.0
2012-11-16 12:10:00,84.75,84.83,84.67,84.72,45200.0,45.2059,45.2486,45.1633,45.1899,45200.0
2012-11-16 12:15:00,84.72,84.78,84.65,84.74,25400.0,45.1899,45.222,45.1526,45.2006,25400.0
2012-11-16 12:20:00,84.76,84.76,84.63,84.67,25300.0,45.2113,45.2113,45.1419,45.1633,25300.0
2012-11-16 12:25:00,84.69,84.8,84.66,84.75,35900.0,45.1739,45.2326,45.1579,45.2059,35900.0
2012-11-16 12:30:00,84.75,84.99,84.75,84.89,45400.0,45.2059,45.334,45.2059,45.2806,45400.0
2012-11-16 12:35:00,84.89,85.0,84.84,84.84,28300.0,45.2806,45.3393,45.254,45.254,28300.0
2012-11-16 12:40:00,84.86,84.87,84.61,84.64,58100.0,45.2646,45.27,45.1313,45.1473,58100.0
2012-11-16 12:45:00,84.65,84.73,84.59,84.59,25000.0,45.1526,45.1953,45.1206,45.1206,25000.0
2012-11-16 12:50:00,84.59,84.6,84.38,84.42,30500.0,45.1206,45.1259,45.0086,45.0299,30500.0
2012-11-16 12:55:00,84.42,84.51,84.38,84.45,36900.0,45.0299,45.0779,45.0086,45.0459,36900.0
2012-11-16 13:00:00,84.45,84.5,84.37,84.46,30000.0,45.0459,45.0726,45.0033,45.0513,30000.0
2012-11-16 13:05:00,84.45,84.53,84.4,84.51,69500.0,45.0459,45.0886,45.0193,45.0779,69500.0
2012-11-16 13:10:00,84.51,84.53,84.42,84.47,33000.0,45.0779,45.0886,45.0299,45.0566,33000.0
2012-11-16 13:15:00,84.49,84.49,84.39,84.44,19100.0,45.0673,45.0673,45.0139,45.0406,19100.0
2012-11-16 13:20:00,84.42,84.51,84.4,84.47,94500.0,45.0299,45.0779,45.0193,45.0566,94500.0
2012-11-16 13:25:00,84.46,84.58,84.45,84.49,26900.0,45.0513,45.1153,45.0459,45.0673,26900.0
2012-11-16 13:30:00,84.52,84.57,84.48,84.5,29800.0,45.0833,45.1099,45.0619,45.0726,29800.0
2012-11-16 13:35:00,84.49,84.54,84.44,84.48,40300.0,45.0673,45.0939,45.0406,45.0619,40300.0
2012-11-16 13:40:00,84.46,84.5,84.42,84.47,31700.0,45.0513,45.0726,45.0299,45.0566,31700.0
2012-11-16 13:45:00,84.47,84.55,84.44,84.47,39300.0,45.0566,45.0993,45.0406,45.0566,39300.0
2012-11-16 13:50:00,84.47,84.6,84.47,84.57,61100.0,45.0566,45.1259,45.0566,45.1099,61100.0
2012-11-16 13:55:00,84.57,84.82,84.56,84.77,39800.0,45.1099,45.2433,45.1046,45.2166,39800.0
2012-11-16 14:00:00,84.77,84.83,84.64,84.64,34000.0,45.2166,45.2486,45.1473,45.1473,34000.0
2012-11-16 14:05:00,84.63,84.69,84.59,84.66,29800.0,45.1419,45.1739,45.1206,45.1579,29800.0
2012-11-16 14:10:00,84.67,84.68,84.55,84.61,30500.0,45.1633,45.1686,45.0993,45.1313,30500.0
2012-11-16 14:15:00,84.61,84.61,84.5,84.56,24700.0,45.1313,45.1313,45.0726,45.1046,24700.0
2012-11-16 14:20:00,84.56,84.63,84.5,84.51,46800.0,45.1046,45.1419,45.0726,45.0779,46800.0
2012-11-16 14:25:00,84.51,84.54,84.39,84.46,45600.0,45.0779,45.0939,45.0139,45.0513,45600.0
2012-11-16 14:30:00,84.46,84.49,84.22,84.36,55200.0,45.0513,45.0673,44.9232,44.9979,55200.0
2012-11-16 14:35:00,84.37,84.4,84.31,84.39,27400.0,45.0033,45.0193,44.9713,45.0139,27400.0
2012-11-16 14:40:00,84.4,84.56,84.4,84.53,46300.0,45.0193,45.1046,45.0193,45.0886,46300.0
2012-11-16 14:45:00,84.53,84.61,84.51,84.54,72800.0,45.0886,45.1313,45.0779,45.0939,72800.0
2012-11-16 14:50:00,84.52,84.59,84.51,84.53,103400.0,45.0833,45.1206,45.0779,45.0886,103400.0
2012-11-16 14:55:00,84.54,84.59,84.48,84.57,62600.0,45.0939,45.1206,45.0619,45.1099,62600.0
2012-11-16 15:00:00,84.57,84.63,84.5,84.63,71000.0,45.1099,45.1419,45.0726,45.1419,71000.0
2012-11-16 15:05:00,84.63,84.71,84.62,84.66,62400.0,45.1419,45.1846,45.1366,45.1579,62400.0
2012-11-16 15:10:00,84.67,84.73,84.63,84.73,43300.0,45.1633,45.1953,45.1419,45.1953,43300.0
2012-11-16 15:15:00,84.73,84.87,84.73,84.83,41200.0,45.1953,45.27,45.1953,45.2486,41200.0
2012-11-16 15:20:00,84.83,84.99,84.82,84.98,52900.0,45.2486,45.334,45.2433,45.3286,52900.0
2012-11-16 15:25:00,84.98,85.03,84.9,84.98,56000.0,45.3286,45.3553,45.286,45.3286,56000.0
2012-11-16 15:30:00,84.98,85.11,84.93,85.05,113400.0,45.3286,45.398,45.302,45.366,113400.0
2012-11-16 15:35:00,85.05,85.08,84.99,85.08,115800.0,45.366,45.382,45.334,45.382,115800.0
2012-11-16 15:40:00,85.08,85.19,85.07,85.15,101600.0,45.382,45.4406,45.3766,45.4193,101600.0
2012-11-16 15:45:00,85.16,85.2,84.94,84.99,176000.0,45.4246,45.446,45.3073,45.334,176000.0
2012-11-16 15:50:00,84.99,85.02,84.84,84.89,113600.0,45.334,45.35,45.254,45.2806,113600.0
2012-11-16 15:55:00,84.88,85.01,84.84,84.96,236400.0,45.2753,45.3446,45.254,45.318,236400.0
2012-11-19 09:30:00,85.59,85.77,85.53,85.69,108800.0,45.654,45.75,45.622,45.7073,108800.0
2012-11-19 09:35:00,85.68,85.99,85.67,85.99,56000.0,45.702,45.8674,45.6967,45.8674,56000.0
2012-11-19 09:40:00,85.97,86.0,85.89,85.99,77700.0,45.8567,45.8727,45.814,45.8674,77700.0
2012-11-19 09:45:00,86.0,86.01,85.78,85.82,65200.0,45.8727,45.878,45.7554,45.7767,65200.0
2012-11-19 09:50:00,85.82,85.97,85.8,85.81,71500.0,45.7767,45.8567,45.766,45.7714,71500.0
2012-11-19 09:55:00,85.82,85.99,85.8,85.98,75900.0,45.7767,45.8674,45.766,45.862,75900.0
2012-11-19 10:00:00,85.97,86.03,85.92,85.96,74000.0,45.8567,45.8887,45.83,45.8514,74000.0
2012-11-19 10:05:00,85.94,86.02,85.93,85.96,79000.0,45.8407,45.8834,45.8354,45.8514,79000.0
2012-11-19 10:10:00,85.96,86.0,85.95,85.95,41500.0,45.8514,45.8727,45.846,45.846,41500.0
2012-11-19 10:15:00,85.95,86.02,85.95,86.0,75800.0,45.846,45.8834,45.846,45.8727,75800.0
2012-11-19 10:20:00,86.0,86.03,85.91,85.96,56700.0,45.8727,45.8887,45.8247,45.8514,56700.0
2012-11-19 10:25:00,85.95,86.0,85.87,85.99,53200.0,45.846,45.8727,45.8034,45.8674,53200.0
2012-11-19 10:30:00,86.01,86.01,85.98,86.0,47300.0,45.878,45.878,45.862,45.8727,47300.0
2012-11-19 10:35:00,85.98,86.07,85.94,86.02,79400.0,45.862,45.91,45.8407,45.8834,79400.0
2012-11-19 10:40:00,86.0,86.21,86.0,86.18,55400.0,45.8727,45.9847,45.8727,45.9687,55400.0
2012-11-19 10:45:00,86.18,86.24,86.12,86.14,32300.0,45.9687,46.0007,45.9367,45.9474,32300.0
2012-11-19 10:50:00,86.14,86.2,86.13,86.17,48100.0,45.9474,45.9794,45.942,45.9634,48100.0
2012-11-19 10:55:00,86.17,86.17,86.0,86.0,45700.0,45.9634,45.9634,45.8727,45.8727,45700.0
2012-11-19 11:00:00,86.0,86.0,85.85,85.85,46200.0,45.8727,45.8727,45.7927,45.7927,46200.0
2012-11-19 11:05:00,85.85,85.93,85.8,85.91,61200.0,45.7927,45.8354,45.766,45.8247,61200.0
2012-11-19 11:10:00,85.91,86.11,85.9,86.1,46500.0,45.8247,45.9314,45.8194,45.926,46500.0
2012-11-19 11:15:00,86.1,86.2,86.1,86.15,43500.0,45.926,45.9794,45.926,45.9527,43500.0
2012-11-19 11:20:00,86.15,86.18,86.13,86.18,33000.0,45.9527,45.9687,45.942,45.9687,33000.0
2012-11-19 11:25:00,86.18,86.23,86.15,86.22,32000.0,45.9687,45.9954,45.9527,45.9901,32000.0
2012-11-19 11:30:00,86.22,86.23,86.12,86.19,49100.0,45.9901,45.9954,45.9367,45.9741,49100.0
2012-11-19 11:35:00,86.2,86.22,86.15,86.19,63400.0,45.9794,45.9901,45.9527,45.9741,63400.0
2012-11-19 11:40:00,86.2,86.2,86.17,86.18,22300.0,45.9794,45.9794,45.9634,45.9687,22300.0
2012-11-19 11:45:00,86.18,86.21,86.16,86.19,28100.0,45.9687,45.9847,45.958,45.9741,28100.0
2012-11-19 11:50:00,86.2,86.22,86.14,86.15,25900.0,45.9794,45.9901,45.9474,45.9527,25900.0
2012-11-19 11:55:00,86.14,86.21,86.14,86.2,41100.0,45.9474,45.9847,45.9474,45.9794,41100.0
2012-11-19 12:00:00,86.21,86.25,86.19,86.21,67500.0,45.9847,46.0061,45.9741,45.9847,67500.0
2012-11-19 12:05:00,86.21,86.25,86.2,86.22,40300.0,45.9847,46.0061,45.9794,45.9901,40300.0
2012-11-19 12:10:00,86.22,86.23,86.17,86.18,37600.0,45.9901,45.9954,45.9634,45.9687,37600.0
2012-11-19 12:15:00,86.18,86.2,86.14,86.18,28800.0,45.9687,45.9794,45.9474,45.9687,28800.0
2012-11-19 12:20:00,86.18,86.21,86.16,86.18,36500.0,45.9687,45.9847,45.958,45.9687,36500.0
2012-11-19 12:25:00,86.18,86.18,86.14,86.15,12600.0,45.9687,45.9687,45.9474,45.9527,12600.0
2012-11-19 12:30:00,86.14,86.19,86.14,86.15,34100.0,45.9474,45.9741,45.9474,45.9527,34100.0
2012-11-19 12:35:00,86.16,86.19,86.15,86.17,31600.0,45.958,45.9741,45.9527,45.9634,31600.0
2012-11-19 12:40:00,86.17,86.19,86.16,86.17,35300.0,45.9634,45.9741,45.958,45.9634,35300.0
2012-11-19 12:45:00,86.17,86.18,86.14,86.16,54000.0,45.9634,45.9687,45.9474,45.958,54000.0
2012-11-19 12:50:00,86.16,86.16,86.08,86.08,14400.0,45.958,45.958,45.9154,45.9154,14400.0
2012-11-19 12:55:00,86.09,86.09,86.06,86.08,20400.0,45.9207,45.9207,45.9047,45.9154,20400.0
2012-11-19 13:00:00,86.09,86.11,86.06,86.1,32700.0,45.9207,45.9314,45.9047,45.926,32700.0
2012-11-19 13:05:00,86.1,86.11,86.1,86.1,29900.0,45.926,45.9314,45.926,45.926,29900.0
2012-11-19 13:10:00,86.1,86.11,86.08,86.09,34600.0,45.926,45.9314,45.9154,45.9207,34600.0
2012-11-19 13:15:00,86.08,86.08,86.04,86.04,47000.0,45.9154,45.9154,45.894,45.894,47000.0
2012-11-19 13:20:00,86.05,86.09,86.03,86.08,45300.0,45.8994,45.9207,45.8887,45.9154,45300.0
2012-11-19 13:25:00,86.09,86.11,86.08,86.11,41000.0,45.9207,45.9314,45.9154,45.9314,41000.0
2012-11-19 13:30:00,86.11,86.12,86.09,86.11,31000.0,45.9314,45.9367,45.9207,45.9314,31000.0
2012-11-19 13:35:00,86.11,86.11,86.08,86.08,35100.0,45.9314,45.9314,45.9154,45.9154,35100.0
2012-11-19 13:40:00,86.08,86.1,86.08,86.09,22100.0,45.9154,45.926,45.9154,45.9207,22100.0
2012-11-19 13:45:00,86.08,86.09,86.06,86.08,37100.0,45.9154,45.9207,45.9047,45.9154,37100.0
2012-11-19 13:50:00,86.08,86.08,86.05,86.07,42900.0,45.9154,45.9154,45.8994,45.91,42900.0
2012-11-19 13:55:00,86.08,86.11,86.08,86.1,59700.0,45.9154,45.9314,45.9154,45.926,59700.0
2012-11-19 14:00:00,86.1,86.11,86.08,86.09,69200.0,45.926,45.9314,45.9154,45.9207,69200.0
2012-11-19 14:05:00,86.1,86.12,86.09,86.11,49600.0,45.926,45.9367,45.9207,45.9314,49600.0
2012-11-19 14:10:00,86.11,86.16,86.11,86.14,45900.0,45.9314,45.958,45.9314,45.9474,45900.0
2012-11-19 14:15:00,86.13,86.15,86.11,86.15,46400.0,45.942,45.9527,45.9314,45.9527,46400.0
2012-11-19 14:20:00,86.14,86.17,86.12,86.16,47000.0,45.9474,45.9634,45.9367,45.958,47000.0
2012-11-19 14:25:00,86.16,86.16,86.11,86.13,41100.0,45.958,45.958,45.9314,45.942,41100.0
2012-11-19 14:30:00,86.13,86.15,86.11,86.11,20000.0,45.942,45.9527,45.9314,45.9314,20000.0
2012-11-19 14:35:00,86.12,86.13,86.1,86.11,50000.0,45.9367,45.942,45.926,45.9314,50000.0
2012-11-19 14:40:00,86.1,86.17,86.08,86.15,51500.0,45.926,45.9634,45.9154,45.9527,51500.0
2012-11-19 14:45:00,86.14,86.24,86.13,86.22,79300.0,45.9474,46.0007,45.942,45.9901,79300.0
2012-11-19 14:50:00,86.22,86.27,86.2,86.24,36500.0,45.9901,46.0167,45.9794,46.0007,36500.0
2012-11-19 14:55:00,86.25,86.35,86.23,86.31,51500.0,46.0061,46.0594,45.9954,46.0381,51500.0
2012-11-19 15:00:00,86.31,86.35,86.27,86.3,167300.0,46.0381,46.0594,46.0167,46.0327,167300.0
2012-11-19 15:05:00,86.31,86.35,86.28,86.3,36700.0,46.0381,46.0594,46.0221,46.0327,36700.0
2012-11-19 15:10:00,86.29,86.5,86.28,86.46,77700.0,46.0274,46.1394,46.0221,46.1181,77700.0
2012-11-19 15:15:00,86.47,86.66,86.45,86.63,86800.0,46.1234,46.2247,46.1127,46.2087,86800.0
2012-11-19 15:20:00,86.64,86.65,86.52,86.54,59800.0,46.2141,46.2194,46.1501,46.1607,59800.0
2012-11-19 15:25:00,86.55,86.62,86.48,86.58,61600.0,46.1661,46.2034,46.1287,46.1821,61600.0
2012-11-19 15:30:00,86.58,86.62,86.54,86.62,58100.0,46.1821,46.2034,46.1607,46.2034,58100.0
2012-11-19 15:35:00,86.62,86.66,86.56,86.58,60500.0,46.2034,46.2247,46.1714,46.1821,60500.0
2012-11-19 15:40:00,86.57,86.6,86.47,86.48,57000.0,46.1767,46.1927,46.1234,46.1287,57000.0
2012-11-19 15:45:00,86.48,86.66,86.45,86.61,112600.0,46.1287,46.2247,46.1127,46.1981,112600.0
2012-11-19 15:50:00,86.62,86.81,86.58,86.81,151800.0,46.2034,46.3048,46.1821,46.3048,151800.0
2012-11-19 15:55:00,86.81,86.86,86.72,86.86,293900.0,46.3048,46.3314,46.2568,46.3314,293900.0
2012-11-20 09:30:00,87.0,87.2,86.86,87.15,108600.0,46.4061,46.5128,46.3314,46.4861,108600.0
2012-11-20 09:35:00,87.12,87.15,86.91,86.95,66900.0,46.4701,46.4861,46.3581,46.3794,66900.0
2012-11-20 09:40:00,86.91,87.07,86.86,87.07,112900.0,46.3581,46.4434,46.3314,46.4434,112900.0
2012-11-20 09:45:00,87.07,87.23,86.94,87.19,79700.0,46.4434,46.5288,46.3741,46.5075,79700.0
2012-11-20 09:50:00,87.21,87.21,86.99,87.07,70600.0,46.5181,46.5181,46.4008,46.4434,70600.0
2012-11-20 09:55:00,87.08,87.27,87.04,87.26,68700.0,46.4488,46.5501,46.4274,46.5448,68700.0
2012-11-20 10:00:00,87.25,87.27,87.17,87.23,67900.0,46.5395,46.5501,46.4968,46.5288,67900.0
2012-11-20 10:05:00,87.23,87.25,87.05,87.08,54600.0,46.5288,46.5395,46.4328,46.4488,54600.0
2012-11-20 10:10:00,87.09,87.27,87.04,87.26,96600.0,46.4541,46.5501,46.4274,46.5448,96600.0
2012-11-20 10:15:00,87.27,87.46,87.27,87.43,84700.0,46.5501,46.6515,46.5501,46.6355,84700.0
2012-11-20 10:20:00,87.43,87.45,87.29,87.42,66100.0,46.6355,46.6461,46.5608,46.6301,66100.0
2012-11-20 10:25:00,87.41,87.41,87.3,87.32,36700.0,46.6248,46.6248,46.5661,46.5768,36700.0
2012-11-20 10:30:00,87.31,87.45,87.3,87.41,47100.0,46.5715,46.6461,46.5661,46.6248,47100.0
2012-11-20 10:35:00,87.41,87.5,87.34,87.48,50600.0,46.6248,46.6728,46.5875,46.6621,50600.0
2012-11-20 10:40:00,87.47,87.59,87.47,87.47,60700.0,46.6568,46.7208,46.6568,46.6568,60700.0
2012-11-20 10:45:00,87.47,87.61,87.46,87.57,38300.0,46.6568,46.7315,46.6515,46.7101,38300.0
2012-11-20 10:50:00,87.56,87.56,87.41,87.46,69600.0,46.7048,46.7048,46.6248,46.6515,69600.0
2012-11-20 10:55:00,87.47,87.55,87.4,87.53,58500.0,46.6568,46.6995,46.6195,46.6888,58500.0
2012-11-20 11:00:00,87.53,87.53,87.39,87.44,56800.0,46.6888,46.6888,46.6141,46.6408,56800.0
2012-11-20 11:05:00,87.42,87.46,87.35,87.42,48000.0,46.6301,46.6515,46.5928,46.6301,48000.0
2012-11-20 11:10:00,87.43,87.61,87.4,87.61,106300.0,46.6355,46.7315,46.6195,46.7315,106300.0
2012-11-20 11:15:00,87.61,87.68,87.57,87.63,39600.0,46.7315,46.7688,46.7101,46.7422,39600.0
2012-11-20 11:20:00,87.64,87.71,87.59,87.71,32600.0,46.7475,46.7848,46.7208,46.7848,32600.0
2012-11-20 11:25:00,87.7,87.7,87.55,87.59,31000.0,46.7795,46.7795,46.6995,46.7208,31000.0
2012-11-20 11:30:00,87.6,87.62,87.46,87.47,27500.0,46.7261,46.7368,46.6515,46.6568,27500.0
2012-11-20 11:35:00,87.46,87.55,87.44,87.5,43100.0,46.6515,46.6995,46.6408,46.6728,43100.0
2012-11-20 11:40:00,87.5,87.57,87.5,87.53,22500.0,46.6728,46.7101,46.6728,46.6888,22500.0
2012-11-20 11:45:00,87.54,87.63,87.54,87.6,34000.0,46.6941,46.7422,46.6941,46.7261,34000.0
2012-11-20 11:50:00,87.59,87.7,87.55,87.68,56200.0,46.7208,46.7795,46.6995,46.7688,56200.0
2012-11-20 11:55:00,87.7,87.92,87.7,87.92,55000.0,46.7795,46.8968,46.7795,46.8968,55000.0
2012-11-20 12:00:00,87.92,87.99,87.91,87.96,60300.0,46.8968,46.9342,46.8915,46.9182,60300.0
2012-11-20 12:05:00,87.96,87.96,87.82,87.83,51200.0,46.9182,46.9182,46.8435,46.8488,51200.0
2012-11-20 12:10:00,87.83,87.95,87.8,87.92,45100.0,46.8488,46.9128,46.8328,46.8968,45100.0
2012-11-20 12:15:00,87.92,87.92,87.79,87.79,46800.0,46.8968,46.8968,46.8275,46.8275,46800.0
2012-11-20 12:20:00,87.8,87.91,87.8,87.87,52400.0,46.8328,46.8915,46.8328,46.8702,52400.0
2012-11-20 12:25:00,87.86,87.94,87.84,87.85,59300.0,46.8648,46.9075,46.8542,46.8595,59300.0
2012-11-20 12:30:00,87.85,87.88,87.78,87.81,45300.0,46.8595,46.8755,46.8222,46.8382,45300.0
2012-11-20 12:35:00,87.81,87.84,87.74,87.75,49500.0,46.8382,46.8542,46.8008,46.8062,49500.0
2012-11-20 12:40:00,87.74,87.85,87.72,87.81,43400.0,46.8008,46.8595,46.7902,46.8382,43400.0
2012-11-20 12:45:00,87.8,87.83,87.77,87.82,26200.0,46.8328,46.8488,46.8168,46.8435,26200.0
2012-11-20 12:50:00,87.82,87.87,87.76,87.87,30000.0,46.8435,46.8702,46.8115,46.8702,30000.0
2012-11-20 12:55:00,87.86,87.9,87.83,87.89,26400.0,46.8648,46.8862,46.8488,46.8808,26400.0
2012-11-20 13:00:00,87.88,87.91,87.71,87.73,37600.0,46.8755,46.8915,46.7848,46.7955,37600.0
2012-11-20 13:05:00,87.72,87.72,87.65,87.66,55100.0,46.7902,46.7902,46.7528,46.7582,55100.0
2012-11-20 13:10:00,87.65,87.65,87.48,87.55,91600.0,46.7528,46.7528,46.6621,46.6995,91600.0
2012-11-20 13:15:00,87.55,87.66,87.52,87.62,41900.0,46.6995,46.7582,46.6835,46.7368,41900.0
2012-11-20 13:20:00,87.61,87.68,87.6,87.67,46600.0,46.7315,46.7688,46.7261,46.7635,46600.0
2012-11-20 13:25:00,87.68,87.68,87.32,87.32,91300.0,46.7688,46.7688,46.5768,46.5768,91300.0
2012-11-20 13:30:00,87.32,87.39,87.31,87.35,35100.0,46.5768,46.6141,46.5715,46.5928,35100.0
2012-11-20 13:35:00,87.36,87.48,87.35,87.47,38200.0,46.5981,46.6621,46.5928,46.6568,38200.0
2012-11-20 13:40:00,87.47,87.49,87.39,87.44,38900.0,46.6568,46.6675,46.6141,46.6408,38900.0
2012-11-20 13:45:00,87.45,87.62,87.39,87.59,41800.0,46.6461,46.7368,46.6141,46.7208,41800.0
2012-11-20 13:50:00,87.58,87.69,87.56,87.67,35300.0,46.7155,46.7742,46.7048,46.7635,35300.0
2012-11-20 13:55:00,87.68,87.73,87.61,87.66,33600.0,46.7688,46.7955,46.7315,46.7582,33600.0
2012-11-20 14:00:00,87.65,87.65,87.51,87.59,65700.0,46.7528,46.7528,46.6781,46.7208,65700.0
2012-11-20 14:05:00,87.59,87.72,87.59,87.69,39300.0,46.7208,46.7902,46.7208,46.7742,39300.0
2012-11-20 14:10:00,87.7,87.87,87.7,87.86,49400.0,46.7795,46.8702,46.7795,46.8648,49400.0
2012-11-20 14:15:00,87.86,87.94,87.8,87.81,40400.0,46.8648,46.9075,46.8328,46.8382,40400.0
2012-11-20 14:20:00,87.8,87.84,87.75,87.78,34400.0,46.8328,46.8542,46.8062,46.8222,34400.0
2012-11-20 14:25:00,87.78,87.85,87.73,87.79,36800.0,46.8222,46.8595,46.7955,46.8275,36800.0
2012-11-20 14:30:00,87.8,87.81,87.68,87.7,27400.0,46.8328,46.8382,46.7688,46.7795,27400.0
2012-11-20 14:35:00,87.71,87.71,87.56,87.59,35100.0,46.7848,46.7848,46.7048,46.7208,35100.0
2012-11-20 14:40:00,87.6,87.65,87.54,87.55,35800.0,46.7261,46.7528,46.6941,46.6995,35800.0
2012-11-20 14:45:00,87.55,87.68,87.55,87.61,52800.0,46.6995,46.7688,46.6995,46.7315,52800.0
2012-11-20 14:50:00,87.61,87.81,87.61,87.81,37600.0,46.7315,46.8382,46.7315,46.8382,37600.0
2012-11-20 14:55:00,87.81,87.81,87.65,87.73,53500.0,46.8382,46.8382,46.7528,46.7955,53500.0
2012-11-20 15:00:00,87.73,87.86,87.69,87.84,88500.0,46.7955,46.8648,46.7742,46.8542,88500.0
2012-11-20 15:05:00,87.84,87.9,87.78,87.9,41000.0,46.8542,46.8862,46.8222,46.8862,41000.0
2012-11-20 15:10:00,87.89,87.95,87.84,87.93,48000.0,46.8808,46.9128,46.8542,46.9022,48000.0
2012-11-20 15:15:00,87.94,87.97,87.91,87.97,39600.0,46.9075,46.9235,46.8915,46.9235,39600.0
2012-11-20 15:20:00,87.97,88.0,87.92,88.0,81700.0,46.9235,46.9395,46.8968,46.9395,81700.0
2012-11-20 15:25:00,88.0,88.03,87.91,87.93,69700.0,46.9395,46.9555,46.8915,46.9022,69700.0
2012-11-20 15:30:00,87.94,88.1,87.92,88.05,115100.0,46.9075,46.9929,46.8968,46.9662,115100.0
2012-11-20 15:35:00,88.06,88.1,88.02,88.06,67500.0,46.9715,46.9929,46.9502,46.9715,67500.0
2012-11-20 15:40:00,88.06,88.07,87.94,87.94,110100.0,46.9715,46.9768,46.9075,46.9075,110100.0
2012-11-20 15:45:00,87.94,88.0,87.88,87.89,171100.0,46.9075,46.9395,46.8755,46.8808,171100.0
2012-11-20 15:50:00,87.88,87.93,87.81,87.9,217800.0,46.8755,46.9022,46.8382,46.8862,217800.0
2012-11-20 15:55:00,87.9,88.13,87.89,88.08,321300.0,46.8862,47.0089,46.8808,46.9822,321300.0
2012-11-21 09:30:00,88.18,88.25,88.01,88.17,115700.0,47.0355,47.0729,46.9448,47.0302,115700.0
2012-11-21 09:35:00,88.15,88.58,88.15,88.53,52700.0,47.0195,47.2489,47.0195,47.2222,52700.0
2012-11-21 09:40:00,88.53,88.54,88.3,88.39,53500.0,47.2222,47.2275,47.0995,47.1475,53500.0
2012-11-21 09:45:00,88.39,88.46,88.3,88.3,48700.0,47.1475,47.1849,47.0995,47.0995,48700.0
2012-11-21 09:50:00,88.3,88.34,88.2,88.24,97700.0,47.0995,47.1209,47.0462,47.0675,97700.0
2012-11-21 09:55:00,88.24,88.31,88.2,88.31,39000.0,47.0675,47.1049,47.0462,47.1049,39000.0
2012-11-21 10:00:00,88.31,88.31,88.08,88.19,47500.0,47.1049,47.1049,46.9822,47.0409,47500.0
2012-11-21 10:05:00,88.18,88.19,88.09,88.17,31900.0,47.0355,47.0409,46.9875,47.0302,31900.0
2012-11-21 10:10:00,88.16,88.38,88.14,88.34,62900.0,47.0249,47.1422,47.0142,47.1209,62900.0
2012-11-21 10:15:00,88.34,88.45,88.33,88.39,30300.0,47.1209,47.1795,47.1155,47.1475,30300.0
2012-11-21 10:20:00,88.38,88.45,88.25,88.26,34700.0,47.1422,47.1795,47.0729,47.0782,34700.0
2012-11-21 10:25:00,88.26,88.38,88.24,88.3,43800.0,47.0782,47.1422,47.0675,47.0995,43800.0
2012-11-21 10:30:00,88.31,88.34,88.26,88.32,37000.0,47.1049,47.1209,47.0782,47.1102,37000.0
2012-11-21 10:35:00,88.33,88.37,88.27,88.33,40000.0,47.1155,47.1369,47.0835,47.1155,40000.0
2012-11-21 10:40:00,88.32,88.37,88.28,88.33,42300.0,47.1102,47.1369,47.0889,47.1155,42300.0
2012-11-21 10:45:00,88.31,88.38,88.3,88.38,30100.0,47.1049,47.1422,47.0995,47.1422,30100.0
2012-11-21 10:50:00,88.38,88.39,88.34,88.35,21100.0,47.1422,47.1475,47.1209,47.1262,21100.0
2012-11-21 10:55:00,88.35,88.39,88.28,88.33,40900.0,47.1262,47.1475,47.0889,47.1155,40900.0
2012-11-21 11:00:00,88.34,88.35,88.19,88.21,50600.0,47.1209,47.1262,47.0409,47.0515,50600.0
2012-11-21 11:05:00,88.2,88.3,88.18,88.29,66700.0,47.0462,47.0995,47.0355,47.0942,66700.0
2012-11-21 11:10:00,88.29,88.36,88.28,88.36,39500.0,47.0942,47.1315,47.0889,47.1315,39500.0
2012-11-21 11:15:00,88.36,88.38,88.3,88.35,23900.0,47.1315,47.1422,47.0995,47.1262,23900.0
2012-11-21 11:20:00,88.36,88.37,88.29,88.29,23100.0,47.1315,47.1369,47.0942,47.0942,23100.0
2012-11-21 11:25:00,88.28,88.3,88.21,88.3,33500.0,47.0889,47.0995,47.0515,47.0995,33500.0
2012-11-21 11:30:00,88.3,88.32,88.21,88.28,24300.0,47.0995,47.1102,47.0515,47.0889,24300.0
2012-11-21 11:35:00,88.28,88.3,88.25,88.27,19900.0,47.0889,47.0995,47.0729,47.0835,19900.0
2012-11-21 11:40:00,88.26,88.34,88.24,88.33,29600.0,47.0782,47.1209,47.0675,47.1155,29600.0
2012-11-21 11:45:00,88.32,88.38,88.3,88.34,28800.0,47.1102,47.1422,47.0995,47.1209,28800.0
2012-11-21 11:50:00,88.33,88.38,88.33,88.35,26000.0,47.1155,47.1422,47.1155,47.1262,26000.0
2012-11-21 11:55:00,88.36,88.38,88.32,88.32,25000.0,47.1315,47.1422,47.1102,47.1102,25000.0
2012-11-21 12:00:00,88.32,88.38,88.31,88.34,28600.0,47.1102,47.1422,47.1049,47.1209,28600.0
2012-11-21 12:05:00,88.34,88.35,88.29,88.33,46600.0,47.1209,47.1262,47.0942,47.1155,46600.0
2012-11-21 12:10:00,88.33,88.36,88.31,88.34,23700.0,47.1155,47.1315,47.1049,47.1209,23700.0
2012-11-21 12:15:00,88.35,88.36,88.27,88.33,28500.0,47.1262,47.1315,47.0835,47.1155,28500.0
2012-11-21 12:20:00,88.33,88.37,88.28,88.36,58800.0,47.1155,47.1369,47.0889,47.1315,58800.0
2012-11-21 12:25:00,88.36,88.4,88.36,88.38,22300.0,47.1315,47.1529,47.1315,47.1422,22300.0
2012-11-21 12:30:00,88.38,88.4,88.36,88.38,26000.0,47.1422,47.1529,47.1315,47.1422,26000.0
2012-11-21 12:35:00,88.39,88.45,88.38,88.42,43900.0,47.1475,47.1795,47.1422,47.1635,43900.0
2012-11-21 12:40:00,88.41,88.45,88.41,88.41,24200.0,47.1582,47.1795,47.1582,47.1582,24200.0
2012-11-21 12:45:00,88.4,88.48,88.39,88.43,26400.0,47.1529,47.1955,47.1475,47.1689,26400.0
2012-11-21 12:50:00,88.43,88.48,88.42,88.46,36200.0,47.1689,47.1955,47.1635,47.1849,36200.0
2012-11-21 12:55:00,88.46,88.52,88.46,88.5,32600.0,47.1849,47.2169,47.1849,47.2062,32600.0
2012-11-21 13:00:00,88.5,88.52,88.5,88.51,27200.0,47.2062,47.2169,47.2062,47.2115,27200.0
2012-11-21 13:05:00,88.51,88.51,88.5,88.5,20200.0,47.2115,47.2115,47.2062,47.2062,20200.0
2012-11-21 13:10:00,88.51,88.56,88.5,88.54,24800.0,47.2115,47.2382,47.2062,47.2275,24800.0
2012-11-21 13:15:00,88.54,88.56,88.52,88.52,24700.0,47.2275,47.2382,47.2169,47.2169,24700.0
2012-11-21 13:20:00,88.52,88.56,88.52,88.56,14600.0,47.2169,47.2382,47.2169,47.2382,14600.0
2012-11-21 13:25:00,88.55,88.66,88.55,88.64,39800.0,47.2329,47.2916,47.2329,47.2809,39800.0
2012-11-21 13:30:00,88.65,88.7,88.63,88.69,34000.0,47.2862,47.3129,47.2756,47.3076,34000.0
2012-11-21 13:35:00,88.69,88.69,88.65,88.66,29100.0,47.3076,47.3076,47.2862,47.2916,29100.0
2012-11-21 13:40:00,88.66,88.72,88.63,88.69,62100.0,47.2916,47.3236,47.2756,47.3076,62100.0
2012-11-21 13:45:00,88.7,88.78,88.69,88.77,30900.0,47.3129,47.3556,47.3076,47.3502,30900.0
2012-11-21 13:50:00,88.77,88.82,88.77,88.79,28000.0,47.3502,47.3769,47.3502,47.3609,28000.0
2012-11-21 13:55:00,88.79,88.81,88.77,88.78,27900.0,47.3609,47.3716,47.3502,47.3556,27900.0
2012-11-21 14:00:00,88.77,88.82,88.77,88.8,34800.0,47.3502,47.3769,47.3502,47.3662,34800.0
2012-11-21 14:05:00,88.79,88.84,88.78,88.84,35800.0,47.3609,47.3876,47.3556,47.3876,35800.0
2012-11-21 14:10:00,88.84,88.84,88.8,88.82,23200.0,47.3876,47.3876,47.3662,47.3769,23200.0
2012-11-21 14:15:00,88.82,88.83,88.68,88.72,32300.0,47.3769,47.3822,47.3022,47.3236,32300.0
2012-11-21 14:20:00,88.73,88.73,88.66,88.66,15300.0,47.3289,47.3289,47.2916,47.2916,15300.0
2012-11-21 14:25:00,88.66,88.67,88.61,88.63,34700.0,47.2916,47.2969,47.2649,47.2756,34700.0
2012-11-21 14:30:00,88.63,88.65,88.6,88.6,15900.0,47.2756,47.2862,47.2596,47.2596,15900.0
2012-11-21 14:35:00,88.61,88.67,88.59,88.6,26900.0,47.2649,47.2969,47.2542,47.2596,26900.0
2012-11-21 14:40:00,88.6,88.71,88.59,88.7,23700.0,47.2596,47.3182,47.2542,47.3129,23700.0
2012-11-21 14:45:00,88.7,88.77,88.69,88.77,16000.0,47.3129,47.3502,47.3076,47.3502,16000.0
2012-11-21 14:50:00,88.76,88.81,88.76,88.79,13800.0,47.3449,47.3716,47.3449,47.3609,13800.0
2012-11-21 14:55:00,88.8,88.83,88.77,88.83,21600.0,47.3662,47.3822,47.3502,47.3822,21600.0
2012-11-21 15:00:00,88.84,88.84,88.8,88.81,21600.0,47.3876,47.3876,47.3662,47.3716,21600.0
2012-11-21 15:05:00,88.81,88.85,88.8,88.85,21700.0,47.3716,47.3929,47.3662,47.3929,21700.0
2012-11-21 15:10:00,88.85,88.85,88.8,88.8,25500.0,47.3929,47.3929,47.3662,47.3662,25500.0
2012-11-21 15:15:00,88.81,88.88,88.8,88.88,27900.0,47.3716,47.4089,47.3662,47.4089,27900.0
2012-11-21 15:20:00,88.87,88.88,88.78,88.79,31700.0,47.4036,47.4089,47.3556,47.3609,31700.0
2012-11-21 15:25:00,88.79,88.8,88.71,88.72,29600.0,47.3609,47.3662,47.3182,47.3236,29600.0
2012-11-21 15:30:00,88.71,88.72,88.67,88.69,21700.0,47.3182,47.3236,47.2969,47.3076,21700.0
2012-11-21 15:35:00,88.7,88.71,88.67,88.7,60600.0,47.3129,47.3182,47.2969,47.3129,60600.0
2012-11-21 15:40:00,88.7,88.75,88.69,88.75,95200.0,47.3129,47.3396,47.3076,47.3396,95200.0
2012-11-21 15:45:00,88.73,88.81,88.67,88.74,67200.0,47.3289,47.3716,47.2969,47.3342,67200.0
2012-11-21 15:50:00,88.75,88.75,88.64,88.67,53900.0,47.3396,47.3396,47.2809,47.2969,53900.0
2012-11-21 15:55:00,88.67,88.75,88.67,88.71,105200.0,47.2969,47.3396,47.2969,47.3182,105200.0
2012-11-23 09:30:00,89.0,89.24,88.9,89.2,87600.0,47.4729,47.6009,47.4196,47.5796,87600.0
2012-11-23 09:35:00,89.23,89.47,89.2,89.43,63700.0,47.5956,47.7236,47.5796,47.7023,63700.0
2012-11-23 09:40:00,89.45,89.73,89.45,89.66,63200.0,47.7129,47.8623,47.7129,47.825,63200.0
2012-11-23 09:45:00,89.62,89.74,89.56,89.63,78300.0,47.8036,47.8676,47.7716,47.809,78300.0
2012-11-23 09:50:00,89.65,89.74,89.56,89.66,32100.0,47.8196,47.8676,47.7716,47.825,32100.0
2012-11-23 09:55:00,89.66,89.88,89.66,89.85,64100.0,47.825,47.9423,47.825,47.9263,64100.0
2012-11-23 10:00:00,89.86,89.96,89.81,89.82,52000.0,47.9316,47.985,47.905,47.9103,52000.0
2012-11-23 10:05:00,89.84,89.84,89.71,89.78,40600.0,47.921,47.921,47.8516,47.889,40600.0
2012-11-23 10:10:00,89.78,89.79,89.64,89.71,43100.0,47.889,47.8943,47.8143,47.8516,43100.0
2012-11-23 10:15:00,89.7,89.75,89.68,89.73,26600.0,47.8463,47.873,47.8356,47.8623,26600.0
2012-11-23 10:20:00,89.71,89.81,89.66,89.79,46300.0,47.8516,47.905,47.825,47.8943,46300.0
2012-11-23 10:25:00,89.79,89.9,89.79,89.88,45200.0,47.8943,47.953,47.8943,47.9423,45200.0
2012-11-23 10:30:00,89.87,89.88,89.67,89.73,40000.0,47.937,47.9423,47.8303,47.8623,40000.0
2012-11-23 10:35:00,89.73,89.73,89.63,89.65,32900.0,47.8623,47.8623,47.809,47.8196,32900.0
2012-11-23 10:40:00,89.65,89.74,89.65,89.74,44100.0,47.8196,47.8676,47.8196,47.8676,44100.0
2012-11-23 10:45:00,89.74,89.79,89.72,89.77,26700.0,47.8676,47.8943,47.857,47.8836,26700.0
2012-11-23 10:50:00,89.79,89.88,89.79,89.86,36200.0,47.8943,47.9423,47.8943,47.9316,36200.0
2012-11-23 10:55:00,89.86,89.89,89.83,89.86,45200.0,47.9316,47.9476,47.9156,47.9316,45200.0
2012-11-23 11:00:00,89.87,89.93,89.86,89.93,29400.0,47.937,47.969,47.9316,47.969,29400.0
2012-11-23 11:05:00,89.92,89.94,89.89,89.94,37600.0,47.9636,47.9743,47.9476,47.9743,37600.0
2012-11-23 11:10:00,89.93,89.94,89.91,89.91,25900.0,47.969,47.9743,47.9583,47.9583,25900.0
2012-11-23 11:15:00,89.92,89.98,89.92,89.97,26500.0,47.9636,47.9956,47.9636,47.9903,26500.0
2012-11-23 11:20:00,89.98,89.99,89.96,89.97,22500.0,47.9956,48.001,47.985,47.9903,22500.0
2012-11-23 11:25:00,89.97,89.97,89.91,89.92,22100.0,47.9903,47.9903,47.9583,47.9636,22100.0
2012-11-23 11:30:00,89.92,89.93,89.86,89.92,28600.0,47.9636,47.969,47.9316,47.9636,28600.0
2012-11-23 11:35:00,89.92,89.93,89.88,89.91,23800.0,47.9636,47.969,47.9423,47.9583,23800.0
2012-11-23 11:40:00,89.91,89.94,89.9,89.92,47300.0,47.9583,47.9743,47.953,47.9636,47300.0
2012-11-23 11:45:00,89.91,89.94,89.83,89.86,33900.0,47.9583,47.9743,47.9156,47.9316,33900.0
2012-11-23 11:50:00,89.85,89.85,89.76,89.77,18200.0,47.9263,47.9263,47.8783,47.8836,18200.0
2012-11-23 11:55:00,89.76,89.79,89.7,89.79,23400.0,47.8783,47.8943,47.8463,47.8943,23400.0
2012-11-23 12:00:00,89.78,89.8,89.73,89.75,25000.0,47.889,47.8996,47.8623,47.873,25000.0
2012-11-23 12:05:00,89.76,89.87,89.74,89.77,35100.0,47.8783,47.937,47.8676,47.8836,35100.0
2012-11-23 12:10:00,89.78,89.79,89.67,89.71,44900.0,47.889,47.8943,47.8303,47.8516,44900.0
2012-11-23 12:15:00,89.71,89.71,89.67,89.68,24100.0,47.8516,47.8516,47.8303,47.8356,24100.0
2012-11-23 12:20:00,89.67,89.78,89.65,89.75,30100.0,47.8303,47.889,47.8196,47.873,30100.0
2012-11-23 12:25:00,89.74,89.77,89.69,89.72,29400.0,47.8676,47.8836,47.841,47.857,29400.0
2012-11-23 12:30:00,89.71,89.87,89.71,89.86,43300.0,47.8516,47.937,47.8516,47.9316,43300.0
2012-11-23 12:35:00,89.86,90.06,89.86,90.06,80400.0,47.9316,48.0383,47.9316,48.0383,80400.0
2012-11-23 12:40:00,90.05,90.11,90.0,90.08,76100.0,48.033,48.065,48.0063,48.049,76100.0
2012-11-23 12:45:00,90.09,90.19,90.04,90.08,50000.0,48.0543,48.1077,48.0277,48.049,50000.0
2012-11-23 12:50:00,90.08,90.11,90.03,90.1,51900.0,48.049,48.065,48.0223,48.0597,51900.0
2012-11-23 12:55:00,90.1,90.43,90.09,90.41,164300.0,48.0597,48.2357,48.0543,48.225,164300.0
2012-11-26 09:30:00,89.84,90.0,89.14,89.9,206600.0,47.921,48.0063,47.5476,47.953,206600.0
2012-11-26 09:35:00,89.9,89.9,89.66,89.76,53600.0,47.953,47.953,47.825,47.8783,53600.0
2012-11-26 09:40:00,89.74,89.86,89.66,89.72,42500.0,47.8676,47.9316,47.825,47.857,42500.0
2012-11-26 09:45:00,89.7,89.83,89.63,89.79,36700.0,47.8463,47.9156,47.809,47.8943,36700.0
2012-11-26 09:50:00,89.83,89.83,89.61,89.67,27800.0,47.9156,47.9156,47.7983,47.8303,27800.0
2012-11-26 09:55:00,89.64,89.75,89.56,89.74,35500.0,47.8143,47.873,47.7716,47.8676,35500.0
2012-11-26 10:00:00,89.75,89.83,89.7,89.7,34600.0,47.873,47.9156,47.8463,47.8463,34600.0
2012-11-26 10:05:00,89.71,89.72,89.59,89.63,36700.0,47.8516,47.857,47.7876,47.809,36700.0
2012-11-26 10:10:00,89.63,89.71,89.62,89.7,56200.0,47.809,47.8516,47.8036,47.8463,56200.0
2012-11-26 10:15:00,89.7,89.78,89.66,89.77,33900.0,47.8463,47.889,47.825,47.8836,33900.0
2012-11-26 10:20:00,89.77,89.83,89.69,89.71,40200.0,47.8836,47.9156,47.841,47.8516,40200.0
2012-11-26 10:25:00,89.71,89.79,89.7,89.71,23400.0,47.8516,47.8943,47.8463,47.8516,23400.0
2012-11-26 10:30:00,89.7,89.77,89.65,89.71,38100.0,47.8463,47.8836,47.8196,47.8516,38100.0
2012-11-26 10:35:00,89.71,89.75,89.67,89.69,39600.0,47.8516,47.873,47.8303,47.841,39600.0
2012-11-26 10:40:00,89.68,89.72,89.67,89.68,72900.0,47.8356,47.857,47.8303,47.8356,72900.0
2012-11-26 10:45:00,89.68,89.69,89.56,89.57,60000.0,47.8356,47.841,47.7716,47.777,60000.0
2012-11-26 10:50:00,89.57,89.61,89.52,89.59,35700.0,47.777,47.7983,47.7503,47.7876,35700.0
2012-11-26 10:55:00,89.59,89.6,89.5,89.51,45600.0,47.7876,47.793,47.7396,47.7449,45600.0
2012-11-26 11:00:00,89.52,89.53,89.49,89.5,41900.0,47.7503,47.7556,47.7343,47.7396,41900.0
2012-11-26 11:05:00,89.5,89.53,89.49,89.5,64400.0,47.7396,47.7556,47.7343,47.7396,64400.0
2012-11-26 11:10:00,89.5,89.55,89.49,89.53,48700.0,47.7396,47.7663,47.7343,47.7556,48700.0
2012-11-26 11:15:00,89.53,89.55,89.5,89.5,54100.0,47.7556,47.7663,47.7396,47.7396,54100.0
2012-11-26 11:20:00,89.5,89.53,89.44,89.47,71800.0,47.7396,47.7556,47.7076,47.7236,71800.0
2012-11-26 11:25:00,89.48,89.55,89.45,89.48,39800.0,47.7289,47.7663,47.7129,47.7289,39800.0
2012-11-26 11:30:00,89.49,89.49,89.44,89.45,33300.0,47.7343,47.7343,47.7076,47.7129,33300.0
2012-11-26 11:35:00,89.46,89.49,89.41,89.43,26400.0,47.7183,47.7343,47.6916,47.7023,26400.0
2012-11-26 11:40:00,89.43,89.46,89.41,89.45,18900.0,47.7023,47.7183,47.6916,47.7129,18900.0
2012-11-26 11:45:00,89.45,89.49,89.43,89.49,26400.0,47.7129,47.7343,47.7023,47.7343,26400.0
2012-11-26 11:50:00,89.49,89.59,89.46,89.59,32000.0,47.7343,47.7876,47.7183,47.7876,32000.0
2012-11-26 11:55:00,89.6,89.63,89.56,89.62,21400.0,47.793,47.809,47.7716,47.8036,21400.0
2012-11-26 12:00:00,89.62,89.62,89.56,89.59,19200.0,47.8036,47.8036,47.7716,47.7876,19200.0
2012-11-26 12:05:00,89.59,89.6,89.55,89.57,13400.0,47.7876,47.793,47.7663,47.777,13400.0
2012-11-26 12:10:00,89.56,89.57,89.51,89.53,18000.0,47.7716,47.777,47.7449,47.7556,18000.0
2012-11-26 12:15:00,89.53,89.6,89.51,89.59,36900.0,47.7556,47.793,47.7449,47.7876,36900.0
2012-11-26 12:20:00,89.58,89.6,89.57,89.58,20900.0,47.7823,47.793,47.777,47.7823,20900.0
2012-11-26 12:25:00,89.58,89.61,89.57,89.58,16600.0,47.7823,47.7983,47.777,47.7823,16600.0
2012-11-26 12:30:00,89.59,89.6,89.5,89.51,25000.0,47.7876,47.793,47.7396,47.7449,25000.0
2012-11-26 12:35:00,89.52,89.6,89.51,89.59,22900.0,47.7503,47.793,47.7449,47.7876,22900.0
2012-11-26 12:40:00,89.6,89.68,89.58,89.67,38400.0,47.793,47.8356,47.7823,47.8303,38400.0
2012-11-26 12:45:00,89.67,89.67,89.61,89.66,15000.0,47.8303,47.8303,47.7983,47.825,15000.0
2012-11-26 12:50:00,89.66,89.68,89.58,89.68,21200.0,47.825,47.8356,47.7823,47.8356,21200.0
2012-11-26 12:55:00,89.68,89.68,89.59,89.6,16500.0,47.8356,47.8356,47.7876,47.793,16500.0
2012-11-26 13:00:00,89.6,89.63,89.6,89.61,20200.0,47.793,47.809,47.793,47.7983,20200.0
2012-11-26 13:05:00,89.62,89.63,89.6,89.61,18100.0,47.8036,47.809,47.793,47.7983,18100.0
2012-11-26 13:10:00,89.61,89.65,89.6,89.63,35600.0,47.7983,47.8196,47.793,47.809,35600.0
2012-11-26 13:15:00,89.63,89.7,89.63,89.7,17800.0,47.809,47.8463,47.809,47.8463,17800.0
2012-11-26 13:20:00,89.71,89.74,89.68,89.68,12500.0,47.8516,47.8676,47.8356,47.8356,12500.0
2012-11-26 13:25:00,89.68,89.69,89.65,89.69,15900.0,47.8356,47.841,47.8196,47.841,15900.0
2012-11-26 13:30:00,89.69,89.7,89.63,89.65,30500.0,47.841,47.8463,47.809,47.8196,30500.0
2012-11-26 13:35:00,89.65,89.68,89.56,89.57,24600.0,47.8196,47.8356,47.7716,47.777,24600.0
2012-11-26 13:40:00,89.57,89.6,89.48,89.53,24800.0,47.777,47.793,47.7289,47.7556,24800.0
2012-11-26 13:45:00,89.53,89.54,89.45,89.47,27900.0,47.7556,47.761,47.7129,47.7236,27900.0
2012-11-26 13:50:00,89.47,89.59,89.47,89.57,17500.0,47.7236,47.7876,47.7236,47.777,17500.0
2012-11-26 13:55:00,89.56,89.58,89.51,89.54,18800.0,47.7716,47.7823,47.7449,47.761,18800.0
2012-11-26 14:00:00,89.55,89.58,89.5,89.58,26500.0,47.7663,47.7823,47.7396,47.7823,26500.0
2012-11-26 14:05:00,89.58,89.58,89.45,89.57,29500.0,47.7823,47.7823,47.7129,47.777,29500.0
2012-11-26 14:10:00,89.57,89.59,89.54,89.59,18400.0,47.777,47.7876,47.761,47.7876,18400.0
2012-11-26 14:15:00,89.59,89.68,89.59,89.66,23100.0,47.7876,47.8356,47.7876,47.825,23100.0
2012-11-26 14:20:00,89.67,89.69,89.58,89.59,20700.0,47.8303,47.841,47.7823,47.7876,20700.0
2012-11-26 14:25:00,89.59,89.64,89.51,89.61,28200.0,47.7876,47.8143,47.7449,47.7983,28200.0
2012-11-26 14:30:00,89.61,89.66,89.61,89.62,17400.0,47.7983,47.825,47.7983,47.8036,17400.0
2012-11-26 14:35:00,89.62,89.67,89.58,89.67,25600.0,47.8036,47.8303,47.7823,47.8303,25600.0
2012-11-26 14:40:00,89.65,89.7,89.65,89.7,25100.0,47.8196,47.8463,47.8196,47.8463,25100.0
2012-11-26 14:45:00,89.7,89.74,89.67,89.74,17100.0,47.8463,47.8676,47.8303,47.8676,17100.0
2012-11-26 14:50:00,89.74,89.83,89.74,89.82,35400.0,47.8676,47.9156,47.8676,47.9103,35400.0
2012-11-26 14:55:00,89.83,89.87,89.75,89.76,58300.0,47.9156,47.937,47.873,47.8783,58300.0
2012-11-26 15:00:00,89.76,89.83,89.75,89.79,51200.0,47.8783,47.9156,47.873,47.8943,51200.0
2012-11-26 15:05:00,89.79,89.82,89.75,89.76,22800.0,47.8943,47.9103,47.873,47.8783,22800.0
2012-11-26 15:10:00,89.76,89.78,89.74,89.74,20700.0,47.8783,47.889,47.8676,47.8676,20700.0
2012-11-26 15:15:00,89.73,89.76,89.67,89.75,24500.0,47.8623,47.8783,47.8303,47.873,24500.0
2012-11-26 15:20:00,89.74,89.81,89.73,89.81,22100.0,47.8676,47.905,47.8623,47.905,22100.0
2012-11-26 15:25:00,89.81,89.81,89.72,89.74,31100.0,47.905,47.905,47.857,47.8676,31100.0
2012-11-26 15:30:00,89.73,89.74,89.65,89.72,55600.0,47.8623,47.8676,47.8196,47.857,55600.0
2012-11-26 15:35:00,89.71,89.72,89.6,89.7,53900.0,47.8516,47.857,47.793,47.8463,53900.0
2012-11-26 15:40:00,89.71,89.77,89.7,89.73,60900.0,47.8516,47.8836,47.8463,47.8623,60900.0
2012-11-26 15:45:00,89.72,89.77,89.65,89.68,78700.0,47.857,47.8836,47.8196,47.8356,78700.0
2012-11-26 15:50:00,89.69,89.73,89.58,89.68,94100.0,47.841,47.8623,47.7823,47.8356,94100.0
2012-11-26 15:55:00,89.68,89.88,89.66,89.85,123800.0,47.8356,47.9423,47.825,47.9263,123800.0
2012-11-27 09:30:00,90.52,90.52,89.75,89.92,115000.0,48.2837,48.2837,47.873,47.9636,115000.0
2012-11-27 09:35:00,89.92,90.05,89.88,90.01,40600.0,47.9636,48.033,47.9423,48.0117,40600.0
2012-11-27 09:40:00,90.01,90.18,89.97,90.18,45600.0,48.0117,48.1023,47.9903,48.1023,45600.0
2012-11-27 09:45:00,90.18,90.2,90.08,90.2,39400.0,48.1023,48.113,48.049,48.113,39400.0
2012-11-27 09:50:00,90.17,90.23,90.15,90.22,32600.0,48.097,48.129,48.0863,48.1237,32600.0
2012-11-27 09:55:00,90.2,90.34,90.17,90.33,53800.0,48.113,48.1877,48.097,48.1823,53800.0
2012-11-27 10:00:00,90.34,90.44,90.3,90.37,77200.0,48.1877,48.241,48.1663,48.2037,77200.0
2012-11-27 10:05:00,90.37,90.37,90.2,90.24,55500.0,48.2037,48.2037,48.113,48.1343,55500.0
2012-11-27 10:10:00,90.24,90.25,90.1,90.12,81300.0,48.1343,48.1397,48.0597,48.0703,81300.0
2012-11-27 10:15:00,90.12,90.12,89.95,89.99,57300.0,48.0703,48.0703,47.9796,48.001,57300.0
2012-11-27 10:20:00,89.98,90.07,89.73,89.73,73300.0,47.9956,48.0437,47.8623,47.8623,73300.0
2012-11-27 10:25:00,89.74,89.81,89.65,89.7,76700.0,47.8676,47.905,47.8196,47.8463,76700.0
2012-11-27 10:30:00,89.7,89.83,89.69,89.75,62400.0,47.8463,47.9156,47.841,47.873,62400.0
2012-11-27 10:35:00,89.76,89.76,89.56,89.64,63200.0,47.8783,47.8783,47.7716,47.8143,63200.0
2012-11-27 10:40:00,89.62,89.75,89.62,89.71,43800.0,47.8036,47.873,47.8036,47.8516,43800.0
2012-11-27 10:45:00,89.7,89.76,89.63,89.65,40000.0,47.8463,47.8783,47.809,47.8196,40000.0
2012-11-27 10:50:00,89.65,89.77,89.61,89.75,37000.0,47.8196,47.8836,47.7983,47.873,37000.0
2012-11-27 10:55:00,89.75,89.82,89.73,89.73,36000.0,47.873,47.9103,47.8623,47.8623,36000.0
2012-11-27 11:00:00,89.75,89.78,89.71,89.74,42900.0,47.873,47.889,47.8516,47.8676,42900.0
2012-11-27 11:05:00,89.74,89.74,89.69,89.71,20400.0,47.8676,47.8676,47.841,47.8516,20400.0
2012-11-27 11:10:00,89.7,89.71,89.53,89.54,33400.0,47.8463,47.8516,47.7556,47.761,33400.0
2012-11-27 11:15:00,89.54,89.6,89.53,89.57,31700.0,47.761,47.793,47.7556,47.777,31700.0
2012-11-27 11:20:00,89.58,89.66,89.56,89.6,33400.0,47.7823,47.825,47.7716,47.793,33400.0
2012-11-27 11:25:00,89.58,89.58,89.44,89.52,73900.0,47.7823,47.7823,47.7076,47.7503,73900.0
2012-11-27 11:30:00,89.52,89.52,89.46,89.47,24100.0,47.7503,47.7503,47.7183,47.7236,24100.0
2012-11-27 11:35:00,89.48,89.75,89.46,89.75,45000.0,47.7289,47.873,47.7183,47.873,45000.0
2012-11-27 11:40:00,89.76,89.83,89.69,89.82,51200.0,47.8783,47.9156,47.841,47.9103,51200.0
2012-11-27 11:45:00,89.82,89.86,89.78,89.83,39100.0,47.9103,47.9316,47.889,47.9156,39100.0
2012-11-27 11:50:00,89.86,89.99,89.83,89.95,62800.0,47.9316,48.001,47.9156,47.9796,62800.0
2012-11-27 11:55:00,89.93,90.01,89.89,90.0,30800.0,47.969,48.0117,47.9476,48.0063,30800.0
2012-11-27 12:00:00,90.0,90.08,89.87,89.92,75800.0,48.0063,48.049,47.937,47.9636,75800.0
2012-11-27 12:05:00,89.9,89.91,89.75,89.77,35800.0,47.953,47.9583,47.873,47.8836,35800.0
2012-11-27 12:10:00,89.77,89.8,89.67,89.73,24500.0,47.8836,47.8996,47.8303,47.8623,24500.0
2012-11-27 12:15:00,89.73,89.82,89.73,89.81,19800.0,47.8623,47.9103,47.8623,47.905,19800.0
2012-11-27 12:20:00,89.83,89.88,89.71,89.8,138000.0,47.9156,47.9423,47.8516,47.8996,138000.0
2012-11-27 12:25:00,89.79,89.84,89.75,89.8,24800.0,47.8943,47.921,47.873,47.8996,24800.0
2012-11-27 12:30:00,89.81,89.83,89.74,89.8,16400.0,47.905,47.9156,47.8676,47.8996,16400.0
2012-11-27 12:35:00,89.81,89.88,89.81,89.86,15600.0,47.905,47.9423,47.905,47.9316,15600.0
2012-11-27 12:40:00,89.86,89.88,89.74,89.8,42300.0,47.9316,47.9423,47.8676,47.8996,42300.0
2012-11-27 12:45:00,89.79,89.85,89.79,89.82,16400.0,47.8943,47.9263,47.8943,47.9103,16400.0
2012-11-27 12:50:00,89.83,89.85,89.7,89.73,21100.0,47.9156,47.9263,47.8463,47.8623,21100.0
2012-11-27 12:55:00,89.73,89.79,89.72,89.79,11600.0,47.8623,47.8943,47.857,47.8943,11600.0
2012-11-27 13:00:00,89.79,89.79,89.65,89.67,31600.0,47.8943,47.8943,47.8196,47.8303,31600.0
2012-11-27 13:05:00,89.66,89.71,89.65,89.71,48100.0,47.825,47.8516,47.8196,47.8516,48100.0
2012-11-27 13:10:00,89.72,89.74,89.66,89.7,22900.0,47.857,47.8676,47.825,47.8463,22900.0
2012-11-27 13:15:00,89.7,89.79,89.7,89.76,14800.0,47.8463,47.8943,47.8463,47.8783,14800.0
2012-11-27 13:20:00,89.77,89.77,89.68,89.7,41900.0,47.8836,47.8836,47.8356,47.8463,41900.0
2012-11-27 13:25:00,89.7,89.73,89.59,89.67,28300.0,47.8463,47.8623,47.7876,47.8303,28300.0
2012-11-27 13:30:00,89.66,89.67,89.56,89.59,27200.0,47.825,47.8303,47.7716,47.7876,27200.0
2012-11-27 13:35:00,89.59,89.66,89.57,89.58,31500.0,47.7876,47.825,47.777,47.7823,31500.0
2012-11-27 13:40:00,89.59,89.61,89.53,89.61,23000.0,47.7876,47.7983,47.7556,47.7983,23000.0
2012-11-27 13:45:00,89.61,89.67,89.59,89.66,27300.0,47.7983,47.8303,47.7876,47.825,27300.0
2012-11-27 13:50:00,89.66,89.69,89.59,89.61,20100.0,47.825,47.841,47.7876,47.7983,20100.0
2012-11-27 13:55:00,89.62,89.65,89.55,89.56,23800.0,47.8036,47.8196,47.7663,47.7716,23800.0
2012-11-27 14:00:00,89.57,89.63,89.56,89.61,33300.0,47.777,47.809,47.7716,47.7983,33300.0
2012-11-27 14:05:00,89.62,89.66,89.6,89.62,41200.0,47.8036,47.825,47.793,47.8036,41200.0
2012-11-27 14:10:00,89.6,89.68,89.56,89.64,26000.0,47.793,47.8356,47.7716,47.8143,26000.0
2012-11-27 14:15:00,89.64,89.72,89.64,89.65,21600.0,47.8143,47.857,47.8143,47.8196,21600.0
2012-11-27 14:20:00,89.66,89.67,89.35,89.39,90600.0,47.825,47.8303,47.6596,47.6809,90600.0
2012-11-27 14:25:00,89.41,89.41,89.23,89.26,58700.0,47.6916,47.6916,47.5956,47.6116,58700.0
2012-11-27 14:30:00,89.26,89.38,89.13,89.25,73600.0,47.6116,47.6756,47.5423,47.6063,73600.0
2012-11-27 14:35:00,89.24,89.28,89.12,89.28,39900.0,47.6009,47.6223,47.5369,47.6223,39900.0
2012-11-27 14:40:00,89.28,89.3,89.16,89.19,72000.0,47.6223,47.6329,47.5583,47.5743,72000.0
2012-11-27 14:45:00,89.21,89.27,89.12,89.2,60800.0,47.5849,47.6169,47.5369,47.5796,60800.0
2012-11-27 14:50:00,89.22,89.28,89.19,89.22,36400.0,47.5903,47.6223,47.5743,47.5903,36400.0
2012-11-27 14:55:00,89.22,89.28,89.18,89.19,51300.0,47.5903,47.6223,47.5689,47.5743,51300.0
2012-11-27 15:00:00,89.2,89.3,89.19,89.25,53200.0,47.5796,47.6329,47.5743,47.6063,53200.0
2012-11-27 15:05:00,89.24,89.34,89.2,89.28,52800.0,47.6009,47.6543,47.5796,47.6223,52800.0
2012-11-27 15:10:00,89.28,89.33,89.19,89.21,85400.0,47.6223,47.6489,47.5743,47.5849,85400.0
2012-11-27 15:15:00,89.21,89.25,89.2,89.21,76300.0,47.5849,47.6063,47.5796,47.5849,76300.0
2012-11-27 15:20:00,89.22,89.35,89.2,89.32,53900.0,47.5903,47.6596,47.5796,47.6436,53900.0
2012-11-27 15:25:00,89.34,89.37,89.21,89.24,59300.0,47.6543,47.6703,47.5849,47.6009,59300.0
2012-11-27 15:30:00,89.25,89.31,89.2,89.22,66000.0,47.6063,47.6383,47.5796,47.5903,66000.0
2012-11-27 15:35:00,89.23,89.24,89.14,89.17,87500.0,47.5956,47.6009,47.5476,47.5636,87500.0
2012-11-27 15:40:00,89.18,89.27,89.17,89.19,75500.0,47.5689,47.6169,47.5636,47.5743,75500.0
2012-11-27 15:45:00,89.19,89.31,89.14,89.29,109200.0,47.5743,47.6383,47.5476,47.6276,109200.0
2012-11-27 15:50:00,89.28,89.29,89.15,89.19,97400.0,47.6223,47.6276,47.5529,47.5743,97400.0
2012-11-27 15:55:00,89.18,89.19,89.07,89.15,192000.0,47.5689,47.5743,47.5103,47.5529,192000.0
2012-11-28 09:30:00,89.0,89.1,88.65,88.67,140800.0,47.4729,47.5263,47.2862,47.2969,140800.0
2012-11-28 09:35:00,88.67,88.91,88.65,88.85,63900.0,47.2969,47.4249,47.2862,47.3929,63900.0
2012-11-28 09:40:00,88.87,88.98,88.82,88.86,71100.0,47.4036,47.4622,47.3769,47.3982,71100.0
2012-11-28 09:45:00,88.86,88.92,88.6,88.61,91600.0,47.3982,47.4302,47.2596,47.2649,91600.0
2012-11-28 09:50:00,88.6,88.85,88.59,88.81,70300.0,47.2596,47.3929,47.2542,47.3716,70300.0
2012-11-28 09:55:00,88.82,88.82,88.66,88.77,65400.0,47.3769,47.3769,47.2916,47.3502,65400.0
2012-11-28 10:00:00,88.75,88.78,88.3,88.31,113000.0,47.3396,47.3556,47.0995,47.1049,113000.0
2012-11-28 10:05:00,88.31,88.35,88.25,88.27,98500.0,47.1049,47.1262,47.0729,47.0835,98500.0
2012-11-28 10:10:00,88.27,88.31,88.25,88.27,80500.0,47.0835,47.1049,47.0729,47.0835,80500.0
2012-11-28 10:15:00,88.29,88.6,88.26,88.52,61100.0,47.0942,47.2596,47.0782,47.2169,61100.0
2012-11-28 10:20:00,88.53,88.75,88.5,88.7,63800.0,47.2222,47.3396,47.2062,47.3129,63800.0
2012-11-28 10:25:00,88.69,88.7,88.59,88.63,41700.0,47.3076,47.3129,47.2542,47.2756,41700.0
2012-11-28 10:30:00,88.64,88.68,88.56,88.62,61600.0,47.2809,47.3022,47.2382,47.2702,61600.0
2012-11-28 10:35:00,88.62,88.93,88.6,88.93,87200.0,47.2702,47.4356,47.2596,47.4356,87200.0
2012-11-28 10:40:00,88.93,88.99,88.86,88.93,49900.0,47.4356,47.4676,47.3982,47.4356,49900.0
2012-11-28 10:45:00,88.93,89.04,88.91,88.96,58700.0,47.4356,47.4943,47.4249,47.4516,58700.0
2012-11-28 10:50:00,88.95,89.0,88.83,88.92,51200.0,47.4462,47.4729,47.3822,47.4302,51200.0
2012-11-28 10:55:00,88.92,88.98,88.86,88.91,52700.0,47.4302,47.4622,47.3982,47.4249,52700.0
2012-11-28 11:00:00,88.9,88.95,88.85,88.86,79500.0,47.4196,47.4462,47.3929,47.3982,79500.0
2012-11-28 11:05:00,88.86,88.96,88.81,88.95,30500.0,47.3982,47.4516,47.3716,47.4462,30500.0
2012-11-28 11:10:00,88.95,89.04,88.95,89.01,54200.0,47.4462,47.4943,47.4462,47.4782,54200.0
2012-11-28 11:15:00,89.01,89.11,88.94,89.1,58200.0,47.4782,47.5316,47.4409,47.5263,58200.0
2012-11-28 11:20:00,89.11,89.22,89.09,89.17,42200.0,47.5316,47.5903,47.5209,47.5636,42200.0
2012-11-28 11:25:00,89.16,89.2,88.98,89.01,87500.0,47.5583,47.5796,47.4622,47.4782,87500.0
2012-11-28 11:30:00,89.03,89.07,88.93,88.98,49200.0,47.4889,47.5103,47.4356,47.4622,49200.0
2012-11-28 11:35:00,88.98,89.05,88.92,89.05,43000.0,47.4622,47.4996,47.4302,47.4996,43000.0
2012-11-28 11:40:00,89.05,89.1,88.92,88.94,55200.0,47.4996,47.5263,47.4302,47.4409,55200.0
2012-11-28 11:45:00,88.94,89.0,88.92,88.95,66500.0,47.4409,47.4729,47.4302,47.4462,66500.0
2012-11-28 11:50:00,88.95,89.0,88.94,88.99,27500.0,47.4462,47.4729,47.4409,47.4676,27500.0
2012-11-28 11:55:00,88.98,89.03,88.96,88.97,36800.0,47.4622,47.4889,47.4516,47.4569,36800.0
2012-11-28 12:00:00,88.96,89.02,88.81,88.81,41900.0,47.4516,47.4836,47.3716,47.3716,41900.0
2012-11-28 12:05:00,88.81,88.98,88.81,88.95,36100.0,47.3716,47.4622,47.3716,47.4462,36100.0
2012-11-28 12:10:00,88.94,89.06,88.81,88.94,47100.0,47.4409,47.5049,47.3716,47.4409,47100.0
2012-11-28 12:15:00,88.94,89.24,88.94,89.22,72300.0,47.4409,47.6009,47.4409,47.5903,72300.0
2012-11-28 12:20:00,89.22,89.44,89.15,89.44,53000.0,47.5903,47.7076,47.5529,47.7076,53000.0
2012-11-28 12:25:00,89.44,89.45,89.31,89.39,46400.0,47.7076,47.7129,47.6383,47.6809,46400.0
2012-11-28 12:30:00,89.41,89.65,89.41,89.63,40400.0,47.6916,47.8196,47.6916,47.809,40400.0
2012-11-28 12:35:00,89.64,89.69,89.56,89.65,41700.0,47.8143,47.841,47.7716,47.8196,41700.0
2012-11-28 12:40:00,89.64,89.71,89.57,89.62,37200.0,47.8143,47.8516,47.777,47.8036,37200.0
2012-11-28 12:45:00,89.6,89.7,89.59,89.65,29700.0,47.793,47.8463,47.7876,47.8196,29700.0
2012-11-28 12:50:00,89.64,89.71,89.61,89.68,32600.0,47.8143,47.8516,47.7983,47.8356,32600.0
2012-11-28 12:55:00,89.68,89.75,89.63,89.64,37800.0,47.8356,47.873,47.809,47.8143,37800.0
2012-11-28 13:00:00,89.63,89.66,89.56,89.63,16500.0,47.809,47.825,47.7716,47.809,16500.0
2012-11-28 13:05:00,89.63,89.64,89.56,89.58,17300.0,47.809,47.8143,47.7716,47.7823,17300.0
2012-11-28 13:10:00,89.59,89.62,89.51,89.58,25700.0,47.7876,47.8036,47.7449,47.7823,25700.0
2012-11-28 13:15:00,89.57,89.6,89.53,89.55,18800.0,47.777,47.793,47.7556,47.7663,18800.0
2012-11-28 13:20:00,89.53,89.6,89.52,89.59,13000.0,47.7556,47.793,47.7503,47.7876,13000.0
2012-11-28 13:25:00,89.57,89.6,89.52,89.6,20100.0,47.777,47.793,47.7503,47.793,20100.0
2012-11-28 13:30:00,89.58,89.63,89.45,89.52,34800.0,47.7823,47.809,47.7129,47.7503,34800.0
2012-11-28 13:35:00,89.52,89.63,89.49,89.58,45700.0,47.7503,47.809,47.7343,47.7823,45700.0
2012-11-28 13:40:00,89.61,89.75,89.61,89.69,34100.0,47.7983,47.873,47.7983,47.841,34100.0
2012-11-28 13:45:00,89.7,89.7,89.56,89.56,46200.0,47.8463,47.8463,47.7716,47.7716,46200.0
2012-11-28 13:50:00,89.54,89.56,89.48,89.52,23700.0,47.761,47.7716,47.7289,47.7503,23700.0
2012-11-28 13:55:00,89.53,89.55,89.45,89.45,30600.0,47.7556,47.7663,47.7129,47.7129,30600.0
2012-11-28 14:00:00,89.46,89.56,89.45,89.49,38800.0,47.7183,47.7716,47.7129,47.7343,38800.0
2012-11-28 14:05:00,89.49,89.58,89.45,89.55,44100.0,47.7343,47.7823,47.7129,47.7663,44100.0
2012-11-28 14:10:00,89.56,89.58,89.46,89.49,41100.0,47.7716,47.7823,47.7183,47.7343,41100.0
2012-11-28 14:15:00,89.49,89.53,89.44,89.46,43600.0,47.7343,47.7556,47.7076,47.7183,43600.0
2012-11-28 14:20:00,89.45,89.51,89.44,89.47,29100.0,47.7129,47.7449,47.7076,47.7236,29100.0
2012-11-28 14:25:00,89.48,89.49,89.34,89.39,37900.0,47.7289,47.7343,47.6543,47.6809,37900.0
2012-11-28 14:30:00,89.4,89.45,89.38,89.39,57100.0,47.6863,47.7129,47.6756,47.6809,57100.0
2012-11-28 14:35:00,89.39,89.48,89.37,89.43,36200.0,47.6809,47.7289,47.6703,47.7023,36200.0
2012-11-28 14:40:00,89.44,89.52,89.44,89.46,45000.0,47.7076,47.7503,47.7076,47.7183,45000.0
2012-11-28 14:45:00,89.45,89.46,89.37,89.41,34200.0,47.7129,47.7183,47.6703,47.6916,34200.0
2012-11-28 14:50:00,89.41,89.47,89.41,89.47,26800.0,47.6916,47.7236,47.6916,47.7236,26800.0
2012-11-28 14:55:00,89.47,89.58,89.45,89.58,36700.0,47.7236,47.7823,47.7129,47.7823,36700.0
2012-11-28 15:00:00,89.57,89.63,89.52,89.6,35000.0,47.777,47.809,47.7503,47.793,35000.0
2012-11-28 15:05:00,89.6,89.72,89.59,89.67,42100.0,47.793,47.857,47.7876,47.8303,42100.0
2012-11-28 15:10:00,89.67,89.72,89.57,89.59,44800.0,47.8303,47.857,47.777,47.7876,44800.0
2012-11-28 15:15:00,89.59,89.63,89.52,89.54,44200.0,47.7876,47.809,47.7503,47.761,44200.0
2012-11-28 15:20:00,89.55,89.65,89.55,89.61,56600.0,47.7663,47.8196,47.7663,47.7983,56600.0
2012-11-28 15:25:00,89.62,89.78,89.62,89.74,63200.0,47.8036,47.889,47.8036,47.8676,63200.0
2012-11-28 15:30:00,89.74,89.88,89.72,89.82,90900.0,47.8676,47.9423,47.857,47.9103,90900.0
2012-11-28 15:35:00,89.81,89.95,89.8,89.88,80300.0,47.905,47.9796,47.8996,47.9423,80300.0
2012-11-28 15:40:00,89.88,89.96,89.83,89.89,84200.0,47.9423,47.985,47.9156,47.9476,84200.0
2012-11-28 15:45:00,89.9,90.0,89.87,89.92,113600.0,47.953,48.0063,47.937,47.9636,113600.0
2012-11-28 15:50:00,89.93,89.97,89.9,89.95,95400.0,47.969,47.9903,47.953,47.9796,95400.0
2012-11-28 15:55:00,89.95,90.04,89.91,89.92,192100.0,47.9796,48.0277,47.9583,47.9636,192100.0
2012-11-29 09:30:00,89.97,90.5,89.97,90.36,98100.0,47.9903,48.273,47.9903,48.1983,98100.0
2012-11-29 09:35:00,90.36,90.36,90.04,90.21,56000.0,48.1983,48.1983,48.0277,48.1183,56000.0
2012-11-29 09:40:00,90.24,90.35,90.09,90.23,45500.0,48.1343,48.193,48.0543,48.129,45500.0
2012-11-29 09:45:00,90.25,90.27,90.08,90.16,67400.0,48.1397,48.1503,48.049,48.0917,67400.0
2012-11-29 09:50:00,90.16,90.19,90.07,90.08,44500.0,48.0917,48.1077,48.0437,48.049,44500.0
2012-11-29 09:55:00,90.08,90.17,90.03,90.17,60600.0,48.049,48.097,48.0223,48.097,60600.0
2012-11-29 10:00:00,90.17,90.26,90.11,90.21,73200.0,48.097,48.145,48.065,48.1183,73200.0
2012-11-29 10:05:00,90.21,90.3,89.86,89.91,97500.0,48.1183,48.1663,47.9316,47.9583,97500.0
2012-11-29 10:10:00,89.92,89.92,89.69,89.88,69700.0,47.9636,47.9636,47.841,47.9423,69700.0
2012-11-29 10:15:00,89.87,89.87,89.7,89.7,48400.0,47.937,47.937,47.8463,47.8463,48400.0
2012-11-29 10:20:00,89.69,89.7,89.49,89.58,68600.0,47.841,47.8463,47.7343,47.7823,68600.0
2012-11-29 10:25:00,89.59,89.75,89.56,89.68,71300.0,47.7876,47.873,47.7716,47.8356,71300.0
2012-11-29 10:30:00,89.68,89.75,89.61,89.73,66400.0,47.8356,47.873,47.7983,47.8623,66400.0
2012-11-29 10:35:00,89.75,89.81,89.69,89.75,67600.0,47.873,47.905,47.841,47.873,67600.0
2012-11-29 10:40:00,89.74,89.94,89.73,89.94,65400.0,47.8676,47.9743,47.8623,47.9743,65400.0
2012-11-29 10:45:00,89.95,89.95,89.88,89.94,42900.0,47.9796,47.9796,47.9423,47.9743,42900.0
2012-11-29 10:50:00,89.95,89.97,89.83,89.84,37900.0,47.9796,47.9903,47.9156,47.921,37900.0
2012-11-29 10:55:00,89.84,89.85,89.68,89.79,67400.0,47.921,47.9263,47.8356,47.8943,67400.0
2012-11-29 11:00:00,89.79,89.91,89.71,89.91,55700.0,47.8943,47.9583,47.8516,47.9583,55700.0
2012-11-29 11:05:00,89.9,89.91,89.88,89.88,28600.0,47.953,47.9583,47.9423,47.9423,28600.0
2012-11-29 11:10:00,89.89,89.98,89.89,89.94,62000.0,47.9476,47.9956,47.9476,47.9743,62000.0
2012-11-29 11:15:00,89.95,90.05,89.94,90.05,40000.0,47.9796,48.033,47.9743,48.033,40000.0
2012-11-29 11:20:00,90.05,90.08,90.03,90.05,44000.0,48.033,48.049,48.0223,48.033,44000.0
2012-11-29 11:25:00,90.06,90.12,90.02,90.11,39900.0,48.0383,48.0703,48.017,48.065,39900.0
2012-11-29 11:30:00,90.13,90.13,90.03,90.1,36000.0,48.0757,48.0757,48.0223,48.0597,36000.0
2012-11-29 11:35:00,90.1,90.19,90.09,90.19,56800.0,48.0597,48.1077,48.0543,48.1077,56800.0
2012-11-29 11:40:00,90.2,90.21,89.61,89.74,179800.0,48.113,48.1183,47.7983,47.8676,179800.0
2012-11-29 11:45:00,89.72,89.9,89.7,89.82,63100.0,47.857,47.953,47.8463,47.9103,63100.0
2012-11-29 11:50:00,89.83,90.02,89.83,89.98,41100.0,47.9156,48.017,47.9156,47.9956,41100.0
2012-11-29 11:55:00,89.98,90.02,89.83,89.92,44800.0,47.9956,48.017,47.9156,47.9636,44800.0
2012-11-29 12:00:00,89.95,90.06,89.89,90.06,88400.0,47.9796,48.0383,47.9476,48.0383,88400.0
2012-11-29 12:05:00,90.06,90.09,89.98,90.03,77400.0,48.0383,48.0543,47.9956,48.0223,77400.0
2012-11-29 12:10:00,90.02,90.28,90.0,90.21,61200.0,48.017,48.1557,48.0063,48.1183,61200.0
2012-11-29 12:15:00,90.22,90.25,90.15,90.17,35800.0,48.1237,48.1397,48.0863,48.097,35800.0
2012-11-29 12:20:00,90.17,90.19,90.11,90.17,38200.0,48.097,48.1077,48.065,48.097,38200.0
2012-11-29 12:25:00,90.18,90.19,90.13,90.14,36600.0,48.1023,48.1077,48.0757,48.081,36600.0
2012-11-29 12:30:00,90.15,90.23,90.13,90.23,42200.0,48.0863,48.129,48.0757,48.129,42200.0
2012-11-29 12:35:00,90.23,90.31,90.21,90.3,42100.0,48.129,48.1717,48.1183,48.1663,42100.0
2012-11-29 12:40:00,90.29,90.3,90.25,90.28,21700.0,48.161,48.1663,48.1397,48.1557,21700.0
2012-11-29 12:45:00,90.29,90.32,90.26,90.27,44800.0,48.161,48.177,48.145,48.1503,44800.0
2012-11-29 12:50:00,90.27,90.32,90.26,90.29,48200.0,48.1503,48.177,48.145,48.161,48200.0
2012-11-29 12:55:00,90.3,90.32,90.26,90.32,44000.0,48.1663,48.177,48.145,48.177,44000.0
2012-11-29 13:00:00,90.33,90.45,90.33,90.4,70300.0,48.1823,48.2463,48.1823,48.2197,70300.0
2012-11-29 13:05:00,90.43,90.44,90.36,90.39,29500.0,48.2357,48.241,48.1983,48.2143,29500.0
2012-11-29 13:10:00,90.39,90.47,90.37,90.47,33200.0,48.2143,48.257,48.2037,48.257,33200.0
2012-11-29 13:15:00,90.47,90.56,90.47,90.54,57100.0,48.257,48.305,48.257,48.2944,57100.0
2012-11-29 13:20:00,90.54,90.57,90.51,90.54,36000.0,48.2944,48.3104,48.2784,48.2944,36000.0
2012-11-29 13:25:00,90.54,90.6,90.53,90.58,42400.0,48.2944,48.3264,48.289,48.3157,42400.0
2012-11-29 13:30:00,90.57,90.74,90.56,90.74,70800.0,48.3104,48.401,48.305,48.401,70800.0
2012-11-29 13:35:00,90.74,90.84,90.72,90.74,49900.0,48.401,48.4544,48.3904,48.401,49900.0
2012-11-29 13:40:00,90.73,90.73,90.64,90.64,33600.0,48.3957,48.3957,48.3477,48.3477,33600.0
2012-11-29 13:45:00,90.65,90.76,90.62,90.76,39100.0,48.353,48.4117,48.337,48.4117,39100.0
2012-11-29 13:50:00,90.75,90.78,90.7,90.75,35900.0,48.4064,48.4224,48.3797,48.4064,35900.0
2012-11-29 13:55:00,90.74,90.76,90.61,90.62,46400.0,48.401,48.4117,48.3317,48.337,46400.0
2012-11-29 14:00:00,90.62,90.62,90.55,90.61,32500.0,48.337,48.337,48.2997,48.3317,32500.0
2012-11-29 14:05:00,90.61,90.7,90.6,90.64,52000.0,48.3317,48.3797,48.3264,48.3477,52000.0
2012-11-29 14:10:00,90.63,90.65,90.53,90.55,46100.0,48.3424,48.353,48.289,48.2997,46100.0
2012-11-29 14:15:00,90.55,90.67,90.55,90.67,31800.0,48.2997,48.3637,48.2997,48.3637,31800.0
2012-11-29 14:20:00,90.68,90.7,90.66,90.66,33000.0,48.369,48.3797,48.3584,48.3584,33000.0
2012-11-29 14:25:00,90.66,90.68,90.55,90.55,40800.0,48.3584,48.369,48.2997,48.2997,40800.0
2012-11-29 14:30:00,90.56,90.57,90.5,90.53,43100.0,48.305,48.3104,48.273,48.289,43100.0
2012-11-29 14:35:00,90.53,90.61,90.51,90.61,36100.0,48.289,48.3317,48.2784,48.3317,36100.0
2012-11-29 14:40:00,90.6,90.6,90.53,90.56,33400.0,48.3264,48.3264,48.289,48.305,33400.0
2012-11-29 14:45:00,90.56,90.58,90.51,90.55,30700.0,48.305,48.3157,48.2784,48.2997,30700.0
2012-11-29 14:50:00,90.56,90.58,90.48,90.49,48900.0,48.305,48.3157,48.2624,48.2677,48900.0
2012-11-29 14:55:00,90.48,90.51,90.43,90.43,42900.0,48.2624,48.2784,48.2357,48.2357,42900.0
2012-11-29 15:00:00,90.44,90.47,90.42,90.45,50900.0,48.241,48.257,48.2303,48.2463,50900.0
2012-11-29 15:05:00,90.44,90.45,90.36,90.4,54100.0,48.241,48.2463,48.1983,48.2197,54100.0
2012-11-29 15:10:00,90.39,90.39,90.2,90.22,56000.0,48.2143,48.2143,48.113,48.1237,56000.0
2012-11-29 15:15:00,90.22,90.27,90.2,90.24,62900.0,48.1237,48.1503,48.113,48.1343,62900.0
2012-11-29 15:20:00,90.23,90.34,90.13,90.15,74400.0,48.129,48.1877,48.0757,48.0863,74400.0
2012-11-29 15:25:00,90.16,90.24,90.16,90.22,59100.0,48.0917,48.1343,48.0917,48.1237,59100.0
2012-11-29 15:30:00,90.22,90.4,90.22,90.39,59900.0,48.1237,48.2197,48.1237,48.2143,59900.0
2012-11-29 15:35:00,90.39,90.39,90.17,90.23,76800.0,48.2143,48.2143,48.097,48.129,76800.0
2012-11-29 15:40:00,90.24,90.43,90.23,90.4,123500.0,48.1343,48.2357,48.129,48.2197,123500.0
2012-11-29 15:45:00,90.4,90.47,90.35,90.47,90800.0,48.2197,48.257,48.193,48.257,90800.0
2012-11-29 15:50:00,90.47,90.48,90.34,90.4,108000.0,48.257,48.2624,48.1877,48.2197,108000.0
2012-11-29 15:55:00,90.41,90.41,90.23,90.35,181900.0,48.225,48.225,48.129,48.193,181900.0
2012-11-30 09:30:00,89.93,90.4,89.93,90.26,125500.0,47.969,48.2197,47.969,48.145,125500.0
2012-11-30 09:35:00,90.28,90.29,90.18,90.21,56000.0,48.1557,48.161,48.1023,48.1183,56000.0
2012-11-30 09:40:00,90.2,90.35,90.14,90.23,48300.0,48.113,48.193,48.081,48.129,48300.0
2012-11-30 09:45:00,90.23,90.24,89.94,90.01,52100.0,48.129,48.1343,47.9743,48.0117,52100.0
2012-11-30 09:50:00,89.99,89.99,89.86,89.88,45000.0,48.001,48.001,47.9316,47.9423,45000.0
2012-11-30 09:55:00,89.88,89.96,89.81,89.85,63100.0,47.9423,47.985,47.905,47.9263,63100.0
2012-11-30 10:00:00,89.85,89.93,89.84,89.89,76900.0,47.9263,47.969,47.921,47.9476,76900.0
2012-11-30 10:05:00,89.89,89.92,89.66,89.68,77800.0,47.9476,47.9636,47.825,47.8356,77800.0
2012-11-30 10:10:00,89.69,89.79,89.69,89.77,62600.0,47.841,47.8943,47.841,47.8836,62600.0
2012-11-30 10:15:00,89.77,89.88,89.77,89.86,45000.0,47.8836,47.9423,47.8836,47.9316,45000.0
2012-11-30 10:20:00,89.87,89.95,89.85,89.88,45000.0,47.937,47.9796,47.9263,47.9423,45000.0
2012-11-30 10:25:00,89.88,89.93,89.87,89.89,53600.0,47.9423,47.969,47.937,47.9476,53600.0
2012-11-30 10:30:00,89.89,89.96,89.87,89.92,54500.0,47.9476,47.985,47.937,47.9636,54500.0
2012-11-30 10:35:00,89.91,89.91,89.79,89.8,57400.0,47.9583,47.9583,47.8943,47.8996,57400.0
2012-11-30 10:40:00,89.81,89.95,89.77,89.95,64600.0,47.905,47.9796,47.8836,47.9796,64600.0
2012-11-30 10:45:00,89.95,89.96,89.71,89.72,59200.0,47.9796,47.985,47.8516,47.857,59200.0
2012-11-30 10:50:00,89.72,89.72,89.67,89.7,63100.0,47.857,47.857,47.8303,47.8463,63100.0
2012-11-30 10:55:00,89.71,89.79,89.67,89.77,50800.0,47.8516,47.8943,47.8303,47.8836,50800.0
2012-11-30 11:00:00,89.76,89.91,89.75,89.81,71700.0,47.8783,47.9583,47.873,47.905,71700.0
2012-11-30 11:05:00,89.81,89.82,89.74,89.76,46300.0,47.905,47.9103,47.8676,47.8783,46300.0
2012-11-30 11:10:00,89.76,89.87,89.76,89.85,95100.0,47.8783,47.937,47.8783,47.9263,95100.0
2012-11-30 11:15:00,89.84,89.89,89.82,89.82,22800.0,47.921,47.9476,47.9103,47.9103,22800.0
2012-11-30 11:20:00,89.81,89.86,89.76,89.86,35000.0,47.905,47.9316,47.8783,47.9316,35000.0
2012-11-30 11:25:00,89.86,89.92,89.82,89.82,34500.0,47.9316,47.9636,47.9103,47.9103,34500.0
2012-11-30 11:30:00,89.81,89.89,89.71,89.71,39500.0,47.905,47.9476,47.8516,47.8516,39500.0
2012-11-30 11:35:00,89.72,89.8,89.7,89.75,40100.0,47.857,47.8996,47.8463,47.873,40100.0
2012-11-30 11:40:00,89.75,89.91,89.75,89.83,30600.0,47.873,47.9583,47.873,47.9156,30600.0
2012-11-30 11:45:00,89.83,89.86,89.76,89.83,33400.0,47.9156,47.9316,47.8783,47.9156,33400.0
2012-11-30 11:50:00,89.83,89.86,89.77,89.84,37300.0,47.9156,47.9316,47.8836,47.921,37300.0
2012-11-30 11:55:00,89.85,89.89,89.77,89.78,44000.0,47.9263,47.9476,47.8836,47.889,44000.0
2012-11-30 12:00:00,89.79,89.88,89.79,89.86,44200.0,47.8943,47.9423,47.8943,47.9316,44200.0
2012-11-30 12:05:00,89.86,89.88,89.8,89.81,51700.0,47.9316,47.9423,47.8996,47.905,51700.0
2012-11-30 12:10:00,89.81,89.87,89.78,89.87,33100.0,47.905,47.937,47.889,47.937,33100.0
2012-11-30 12:15:00,89.86,89.9,89.83,89.84,51900.0,47.9316,47.953,47.9156,47.921,51900.0
2012-11-30 12:20:00,89.84,89.9,89.82,89.9,51400.0,47.921,47.953,47.9103,47.953,51400.0
2012-11-30 12:25:00,89.9,89.91,89.87,89.89,33200.0,47.953,47.9583,47.937,47.9476,33200.0
2012-11-30 12:30:00,89.89,89.92,89.84,89.84,57100.0,47.9476,47.9636,47.921,47.921,57100.0
2012-11-30 12:35:00,89.85,89.9,89.84,89.87,27600.0,47.9263,47.953,47.921,47.937,27600.0
2012-11-30 12:40:00,89.86,89.86,89.74,89.76,44300.0,47.9316,47.9316,47.8676,47.8783,44300.0
2012-11-30 12:45:00,89.76,89.77,89.6,89.67,71100.0,47.8783,47.8836,47.793,47.8303,71100.0
2012-11-30 12:50:00,89.67,89.69,89.56,89.65,64000.0,47.8303,47.841,47.7716,47.8196,64000.0
2012-11-30 12:55:00,89.65,89.75,89.63,89.72,36100.0,47.8196,47.873,47.809,47.857,36100.0
2012-11-30 13:00:00,89.72,89.88,89.69,89.85,55900.0,47.857,47.9423,47.841,47.9263,55900.0
2012-11-30 13:05:00,89.85,89.85,89.79,89.84,45900.0,47.9263,47.9263,47.8943,47.921,45900.0
2012-11-30 13:10:00,89.85,89.89,89.79,89.82,45900.0,47.9263,47.9476,47.8943,47.9103,45900.0
2012-11-30 13:15:00,89.81,89.82,89.75,89.77,34300.0,47.905,47.9103,47.873,47.8836,34300.0
2012-11-30 13:20:00,89.78,89.9,89.78,89.89,69900.0,47.889,47.953,47.889,47.9476,69900.0
2012-11-30 13:25:00,89.89,89.9,89.87,89.87,44400.0,47.9476,47.953,47.937,47.937,44400.0
2012-11-30 13:30:00,89.88,89.91,89.86,89.89,32800.0,47.9423,47.9583,47.9316,47.9476,32800.0
2012-11-30 13:35:00,89.89,89.91,89.86,89.91,43300.0,47.9476,47.9583,47.9316,47.9583,43300.0
2012-11-30 13:40:00,89.91,89.97,89.87,89.89,50600.0,47.9583,47.9903,47.937,47.9476,50600.0
2012-11-30 13:45:00,89.89,89.9,89.74,89.75,69400.0,47.9476,47.953,47.8676,47.873,69400.0
2012-11-30 13:50:00,89.75,89.83,89.72,89.81,37900.0,47.873,47.9156,47.857,47.905,37900.0
2012-11-30 13:55:00,89.81,89.9,89.8,89.9,63700.0,47.905,47.953,47.8996,47.953,63700.0
2012-11-30 14:00:00,89.9,89.9,89.83,89.9,56300.0,47.953,47.953,47.9156,47.953,56300.0
2012-11-30 14:05:00,89.89,89.98,89.88,89.95,40400.0,47.9476,47.9956,47.9423,47.9796,40400.0
2012-11-30 14:10:00,89.96,89.96,89.89,89.93,25100.0,47.985,47.985,47.9476,47.969,25100.0
2012-11-30 14:15:00,89.94,89.95,89.87,89.88,42600.0,47.9743,47.9796,47.937,47.9423,42600.0
2012-11-30 14:20:00,89.89,89.91,89.84,89.9,46900.0,47.9476,47.9583,47.921,47.953,46900.0
2012-11-30 14:25:00,89.9,89.92,89.87,89.89,58700.0,47.953,47.9636,47.937,47.9476,58700.0
2012-11-30 14:30:00,89.9,89.92,89.89,89.91,40900.0,47.953,47.9636,47.9476,47.9583,40900.0
2012-11-30 14:35:00,89.91,89.95,89.88,89.89,39500.0,47.9583,47.9796,47.9423,47.9476,39500.0
2012-11-30 14:40:00,89.88,89.9,89.83,89.9,30600.0,47.9423,47.953,47.9156,47.953,30600.0
2012-11-30 14:45:00,89.89,89.95,89.83,89.91,42900.0,47.9476,47.9796,47.9156,47.9583,42900.0
2012-11-30 14:50:00,89.9,89.91,89.8,89.9,41100.0,47.953,47.9583,47.8996,47.953,41100.0
2012-11-30 14:55:00,89.9,89.93,89.89,89.92,36300.0,47.953,47.969,47.9476,47.9636,36300.0
2012-11-30 15:00:00,89.92,89.93,89.83,89.87,45900.0,47.9636,47.969,47.9156,47.937,45900.0
2012-11-30 15:05:00,89.87,89.91,89.85,89.86,49500.0,47.937,47.9583,47.9263,47.9316,49500.0
2012-11-30 15:10:00,89.87,89.9,89.85,89.89,56300.0,47.937,47.953,47.9263,47.9476,56300.0
2012-11-30 15:15:00,89.88,89.9,89.86,89.86,80900.0,47.9423,47.953,47.9316,47.9316,80900.0
2012-11-30 15:20:00,89.85,89.92,89.85,89.89,50900.0,47.9263,47.9636,47.9263,47.9476,50900.0
2012-11-30 15:25:00,89.89,89.9,89.85,89.89,67600.0,47.9476,47.953,47.9263,47.9476,67600.0
2012-11-30 15:30:00,89.89,89.9,89.86,89.9,106600.0,47.9476,47.953,47.9316,47.953,106600.0
2012-11-30 15:35:00,89.9,89.94,89.89,89.94,98200.0,47.953,47.9743,47.9476,47.9743,98200.0
2012-11-30 15:40:00,89.94,89.95,89.87,89.87,105200.0,47.9743,47.9796,47.937,47.937,105200.0
2012-11-30 15:45:00,89.88,90.03,89.84,89.97,177000.0,47.9423,48.0223,47.921,47.9903,177000.0
2012-11-30 15:50:00,89.97,90.16,89.97,90.15,191600.0,47.9903,48.0917,47.9903,48.0863,191600.0
2012-11-30 15:55:00,90.16,90.21,89.9,89.92,408400.0,48.0917,48.1183,47.953,47.9636,408400.0
2012-12-03 09:30:00,90.01,90.01,89.73,89.83,134700.0,48.0117,48.0117,47.8623,47.9156,134700.0
2012-12-03 09:35:00,89.83,89.92,89.74,89.92,84400.0,47.9156,47.9636,47.8676,47.9636,84400.0
2012-12-03 09:40:00,89.95,90.0,89.73,89.98,88000.0,47.9796,48.0063,47.8623,47.9956,88000.0
2012-12-03 09:45:00,89.97,90.17,89.78,90.13,76200.0,47.9903,48.097,47.889,48.0757,76200.0
2012-12-03 09:50:00,90.13,90.33,90.12,90.3,28800.0,48.0757,48.1823,48.0703,48.1663,28800.0
2012-12-03 09:55:00,90.33,90.38,90.27,90.38,39500.0,48.1823,48.209,48.1503,48.209,39500.0
2012-12-03 10:00:00,90.39,90.39,90.02,90.24,94400.0,48.2143,48.2143,48.017,48.1343,94400.0
2012-12-03 10:05:00,90.23,90.27,90.13,90.22,75900.0,48.129,48.1503,48.0757,48.1237,75900.0
2012-12-03 10:10:00,90.23,90.28,90.21,90.28,47600.0,48.129,48.1557,48.1183,48.1557,47600.0
2012-12-03 10:15:00,90.27,90.31,90.22,90.27,44700.0,48.1503,48.1717,48.1237,48.1503,44700.0
2012-12-03 10:20:00,90.25,90.28,90.19,90.25,39000.0,48.1397,48.1557,48.1077,48.1397,39000.0
2012-12-03 10:25:00,90.24,90.25,90.18,90.23,48600.0,48.1343,48.1397,48.1023,48.129,48600.0
2012-12-03 10:30:00,90.24,90.31,90.09,90.09,40000.0,48.1343,48.1717,48.0543,48.0543,40000.0
2012-12-03 10:35:00,90.09,90.23,90.06,90.23,38300.0,48.0543,48.129,48.0383,48.129,38300.0
2012-12-03 10:40:00,90.23,90.26,90.13,90.14,29300.0,48.129,48.145,48.0757,48.081,29300.0
2012-12-03 10:45:00,90.13,90.29,90.08,90.25,52400.0,48.0757,48.161,48.049,48.1397,52400.0
2012-12-03 10:50:00,90.24,90.3,90.09,90.12,49500.0,48.1343,48.1663,48.0543,48.0703,49500.0
2012-12-03 10:55:00,90.11,90.17,90.1,90.15,38100.0,48.065,48.097,48.0597,48.0863,38100.0
2012-12-03 11:00:00,90.15,90.15,90.06,90.07,37800.0,48.0863,48.0863,48.0383,48.0437,37800.0
2012-12-03 11:05:00,90.08,90.21,90.08,90.2,36700.0,48.049,48.1183,48.049,48.113,36700.0
2012-12-03 11:10:00,90.19,90.24,90.18,90.2,28200.0,48.1077,48.1343,48.1023,48.113,28200.0
2012-12-03 11:15:00,90.2,90.23,90.15,90.23,46000.0,48.113,48.129,48.0863,48.129,46000.0
2012-12-03 11:20:00,90.23,90.24,90.12,90.14,27000.0,48.129,48.1343,48.0703,48.081,27000.0
2012-12-03 11:25:00,90.14,90.26,90.14,90.25,33300.0,48.081,48.145,48.081,48.1397,33300.0
2012-12-03 11:30:00,90.26,90.42,90.23,90.35,37900.0,48.145,48.2303,48.129,48.193,37900.0
2012-12-03 11:35:00,90.35,90.4,90.3,90.3,21100.0,48.193,48.2197,48.1663,48.1663,21100.0
2012-12-03 11:40:00,90.3,90.35,90.27,90.27,24500.0,48.1663,48.193,48.1503,48.1503,24500.0
2012-12-03 11:45:00,90.28,90.37,90.27,90.34,32000.0,48.1557,48.2037,48.1503,48.1877,32000.0
2012-12-03 11:50:00,90.35,90.45,90.34,90.45,35700.0,48.193,48.2463,48.1877,48.2463,35700.0
2012-12-03 11:55:00,90.45,90.49,90.45,90.48,35600.0,48.2463,48.2677,48.2463,48.2624,35600.0
2012-12-03 12:00:00,90.47,90.48,90.42,90.45,27700.0,48.257,48.2624,48.2303,48.2463,27700.0
2012-12-03 12:05:00,90.45,90.47,90.37,90.38,38100.0,48.2463,48.257,48.2037,48.209,38100.0
2012-12-03 12:10:00,90.37,90.41,90.35,90.37,35900.0,48.2037,48.225,48.193,48.2037,35900.0
2012-12-03 12:15:00,90.36,90.38,90.31,90.34,35200.0,48.1983,48.209,48.1717,48.1877,35200.0
2012-12-03 12:20:00,90.34,90.41,90.34,90.4,21100.0,48.1877,48.225,48.1877,48.2197,21100.0
2012-12-03 12:25:00,90.39,90.43,90.36,90.37,19500.0,48.2143,48.2357,48.1983,48.2037,19500.0
2012-12-03 12:30:00,90.37,90.42,90.3,90.34,22300.0,48.2037,48.2303,48.1663,48.1877,22300.0
2012-12-03 12:35:00,90.34,90.37,90.32,90.34,23400.0,48.1877,48.2037,48.177,48.1877,23400.0
2012-12-03 12:40:00,90.34,90.34,90.22,90.24,19800.0,48.1877,48.1877,48.1237,48.1343,19800.0
2012-12-03 12:45:00,90.24,90.29,90.19,90.19,27200.0,48.1343,48.161,48.1077,48.1077,27200.0
2012-12-03 12:50:00,90.19,90.3,90.18,90.22,36300.0,48.1077,48.1663,48.1023,48.1237,36300.0
2012-12-03 12:55:00,90.23,90.26,90.2,90.2,17800.0,48.129,48.145,48.113,48.113,17800.0
2012-12-03 13:00:00,90.2,90.2,90.09,90.09,25400.0,48.113,48.113,48.0543,48.0543,25400.0
2012-12-03 13:05:00,90.1,90.25,90.1,90.19,21900.0,48.0597,48.1397,48.0597,48.1077,21900.0
2012-12-03 13:10:00,90.2,90.28,90.14,90.24,20700.0,48.113,48.1557,48.081,48.1343,20700.0
2012-12-03 13:15:00,90.24,90.33,90.22,90.29,16000.0,48.1343,48.1823,48.1237,48.161,16000.0
2012-12-03 13:20:00,90.29,90.32,90.27,90.3,20100.0,48.161,48.177,48.1503,48.1663,20100.0
2012-12-03 13:25:00,90.3,90.34,90.29,90.33,14000.0,48.1663,48.1877,48.161,48.1823,14000.0
2012-12-03 13:30:00,90.32,90.33,90.12,90.12,22000.0,48.177,48.1823,48.0703,48.0703,22000.0
2012-12-03 13:35:00,90.12,90.13,90.01,90.04,37200.0,48.0703,48.0757,48.0117,48.0277,37200.0
2012-12-03 13:40:00,90.04,90.1,90.03,90.07,18200.0,48.0277,48.0597,48.0223,48.0437,18200.0
2012-12-03 13:45:00,90.07,90.11,90.02,90.02,19400.0,48.0437,48.065,48.017,48.017,19400.0
2012-12-03 13:50:00,90.02,90.07,90.0,90.01,34500.0,48.017,48.0437,48.0063,48.0117,34500.0
2012-12-03 13:55:00,90.01,90.05,90.0,90.02,32100.0,48.0117,48.033,48.0063,48.017,32100.0
2012-12-03 14:00:00,90.02,90.04,89.96,89.97,24300.0,48.017,48.0277,47.985,47.9903,24300.0
2012-12-03 14:05:00,89.98,90.11,89.97,90.1,39500.0,47.9956,48.065,47.9903,48.0597,39500.0
2012-12-03 14:10:00,90.1,90.11,89.99,90.02,32500.0,48.0597,48.065,48.001,48.017,32500.0
2012-12-03 14:15:00,90.06,90.1,90.0,90.04,23100.0,48.0383,48.0597,48.0063,48.0277,23100.0
2012-12-03 14:20:00,90.04,90.08,89.98,90.02,33600.0,48.0277,48.049,47.9956,48.017,33600.0
2012-12-03 14:25:00,90.01,90.02,89.9,89.93,32800.0,48.0117,48.017,47.953,47.969,32800.0
2012-12-03 14:30:00,89.92,89.95,89.87,89.92,44600.0,47.9636,47.9796,47.937,47.9636,44600.0
2012-12-03 14:35:00,89.92,89.97,89.85,89.85,35000.0,47.9636,47.9903,47.9263,47.9263,35000.0
2012-12-03 14:40:00,89.86,89.99,89.86,89.98,23400.0,47.9316,48.001,47.9316,47.9956,23400.0
2012-12-03 14:45:00,89.97,90.05,89.95,90.02,31700.0,47.9903,48.033,47.9796,48.017,31700.0
2012-12-03 14:50:00,90.01,90.14,90.01,90.13,30000.0,48.0117,48.081,48.0117,48.0757,30000.0
2012-12-03 14:55:00,90.13,90.2,90.1,90.2,22900.0,48.0757,48.113,48.0597,48.113,22900.0
2012-12-03 15:00:00,90.2,90.29,90.07,90.11,71100.0,48.113,48.161,48.0437,48.065,71100.0
2012-12-03 15:05:00,90.07,90.15,89.98,90.02,55700.0,48.0437,48.0863,47.9956,48.017,55700.0
2012-12-03 15:10:00,90.02,90.03,89.92,90.01,26100.0,48.017,48.0223,47.9636,48.0117,26100.0
2012-12-03 15:15:00,90.0,90.01,89.78,89.81,45400.0,48.0063,48.0117,47.889,47.905,45400.0
2012-12-03 15:20:00,89.82,89.91,89.8,89.91,27400.0,47.9103,47.9583,47.8996,47.9583,27400.0
2012-12-03 15:25:00,89.91,89.95,89.76,89.83,55400.0,47.9583,47.9796,47.8783,47.9156,55400.0
2012-12-03 15:30:00,89.84,89.9,89.81,89.89,40100.0,47.921,47.953,47.905,47.9476,40100.0
2012-12-03 15:35:00,89.89,90.04,89.89,90.04,62500.0,47.9476,48.0277,47.9476,48.0277,62500.0
2012-12-03 15:40:00,90.04,90.16,90.04,90.13,68700.0,48.0277,48.0917,48.0277,48.0757,68700.0
2012-12-03 15:45:00,90.13,90.18,90.0,90.01,81200.0,48.0757,48.1023,48.0063,48.0117,81200.0
2012-12-03 15:50:00,90.0,90.06,89.96,90.04,59700.0,48.0063,48.0383,47.985,48.0277,59700.0
2012-12-03 15:55:00,90.04,90.05,89.77,89.85,203000.0,48.0277,48.033,47.8836,47.9263,203000.0
2012-12-04 09:30:00,89.81,89.92,89.6,89.72,87100.0,47.905,47.9636,47.793,47.857,87100.0
2012-12-04 09:35:00,89.69,89.76,89.6,89.67,53800.0,47.841,47.8783,47.793,47.8303,53800.0
2012-12-04 09:40:00,89.68,89.91,89.63,89.8,59800.0,47.8356,47.9583,47.809,47.8996,59800.0
2012-12-04 09:45:00,89.82,89.95,89.76,89.83,53500.0,47.9103,47.9796,47.8783,47.9156,53500.0
2012-12-04 09:50:00,89.83,89.84,89.68,89.77,37100.0,47.9156,47.921,47.8356,47.8836,37100.0
2012-12-04 09:55:00,89.8,89.82,89.65,89.68,31800.0,47.8996,47.9103,47.8196,47.8356,31800.0
2012-12-04 10:00:00,89.65,89.68,89.61,89.64,42200.0,47.8196,47.8356,47.7983,47.8143,42200.0
2012-12-04 10:05:00,89.65,89.79,89.61,89.76,40100.0,47.8196,47.8943,47.7983,47.8783,40100.0
2012-12-04 10:10:00,89.76,89.83,89.74,89.76,29800.0,47.8783,47.9156,47.8676,47.8783,29800.0
2012-12-04 10:15:00,89.76,89.82,89.73,89.78,38500.0,47.8783,47.9103,47.8623,47.889,38500.0
2012-12-04 10:20:00,89.79,89.86,89.78,89.82,30000.0,47.8943,47.9316,47.889,47.9103,30000.0
2012-12-04 10:25:00,89.83,89.83,89.71,89.75,48900.0,47.9156,47.9156,47.8516,47.873,48900.0
2012-12-04 10:30:00,89.75,89.75,89.64,89.75,43300.0,47.873,47.873,47.8143,47.873,43300.0
2012-12-04 10:35:00,89.75,89.76,89.64,89.74,33900.0,47.873,47.8783,47.8143,47.8676,33900.0
2012-12-04 10:40:00,89.74,89.81,89.72,89.8,31400.0,47.8676,47.905,47.857,47.8996,31400.0
2012-12-04 10:45:00,89.79,89.81,89.68,89.78,40100.0,47.8943,47.905,47.8356,47.889,40100.0
2012-12-04 10:50:00,89.78,89.79,89.66,89.66,22600.0,47.889,47.8943,47.825,47.825,22600.0
2012-12-04 10:55:00,89.66,89.66,89.57,89.58,32500.0,47.825,47.825,47.777,47.7823,32500.0
2012-12-04 11:00:00,89.57,89.57,89.48,89.52,26900.0,47.777,47.777,47.7289,47.7503,26900.0
2012-12-04 11:05:00,89.51,89.6,89.5,89.6,29000.0,47.7449,47.793,47.7396,47.793,29000.0
2012-12-04 11:10:00,89.6,89.68,89.59,89.67,39400.0,47.793,47.8356,47.7876,47.8303,39400.0
2012-12-04 11:15:00,89.68,89.7,89.64,89.66,26500.0,47.8356,47.8463,47.8143,47.825,26500.0
2012-12-04 11:20:00,89.65,89.65,89.44,89.45,24700.0,47.8196,47.8196,47.7076,47.7129,24700.0
2012-12-04 11:25:00,89.45,89.55,89.44,89.45,35100.0,47.7129,47.7663,47.7076,47.7129,35100.0
2012-12-04 11:30:00,89.46,89.56,89.44,89.53,24300.0,47.7183,47.7716,47.7076,47.7556,24300.0
2012-12-04 11:35:00,89.54,89.61,89.51,89.53,45600.0,47.761,47.7983,47.7449,47.7556,45600.0
2012-12-04 11:40:00,89.53,89.67,89.52,89.66,24100.0,47.7556,47.8303,47.7503,47.825,24100.0
2012-12-04 11:45:00,89.64,89.66,89.54,89.61,18500.0,47.8143,47.825,47.761,47.7983,18500.0
2012-12-04 11:50:00,89.61,89.7,89.6,89.66,32300.0,47.7983,47.8463,47.793,47.825,32300.0
2012-12-04 11:55:00,89.67,89.78,89.66,89.75,33200.0,47.8303,47.889,47.825,47.873,33200.0
2012-12-04 12:00:00,89.75,89.76,89.6,89.62,42800.0,47.873,47.8783,47.793,47.8036,42800.0
2012-12-04 12:05:00,89.62,89.66,89.53,89.59,22700.0,47.8036,47.825,47.7556,47.7876,22700.0
2012-12-04 12:10:00,89.6,89.65,89.54,89.61,15500.0,47.793,47.8196,47.761,47.7983,15500.0
2012-12-04 12:15:00,89.61,89.67,89.54,89.56,21400.0,47.7983,47.8303,47.761,47.7716,21400.0
2012-12-04 12:20:00,89.58,89.58,89.46,89.48,22500.0,47.7823,47.7823,47.7183,47.7289,22500.0
2012-12-04 12:25:00,89.47,89.65,89.44,89.59,47500.0,47.7236,47.8196,47.7076,47.7876,47500.0
2012-12-04 12:30:00,89.6,89.7,89.52,89.62,22600.0,47.793,47.8463,47.7503,47.8036,22600.0
2012-12-04 12:35:00,89.61,89.67,89.49,89.51,24500.0,47.7983,47.8303,47.7343,47.7449,24500.0
2012-12-04 12:40:00,89.52,89.63,89.47,89.61,12500.0,47.7503,47.809,47.7236,47.7983,12500.0
2012-12-04 12:45:00,89.61,89.69,89.57,89.57,15700.0,47.7983,47.841,47.777,47.777,15700.0
2012-12-04 12:50:00,89.61,89.66,89.58,89.61,26200.0,47.7983,47.825,47.7823,47.7983,26200.0
2012-12-04 12:55:00,89.61,89.61,89.5,89.51,23300.0,47.7983,47.7983,47.7396,47.7449,23300.0
2012-12-04 13:00:00,89.53,89.53,89.38,89.42,41600.0,47.7556,47.7556,47.6756,47.6969,41600.0
2012-12-04 13:05:00,89.46,89.49,89.37,89.38,27900.0,47.7183,47.7343,47.6703,47.6756,27900.0
2012-12-04 13:10:00,89.38,89.4,89.28,89.33,25000.0,47.6756,47.6863,47.6223,47.6489,25000.0
2012-12-04 13:15:00,89.33,89.33,89.23,89.26,33600.0,47.6489,47.6489,47.5956,47.6116,33600.0
2012-12-04 13:20:00,89.26,89.3,89.15,89.18,117800.0,47.6116,47.6329,47.5529,47.5689,117800.0
2012-12-04 13:25:00,89.18,89.2,89.05,89.05,71000.0,47.5689,47.5796,47.4996,47.4996,71000.0
2012-12-04 13:30:00,89.06,89.09,88.99,89.03,75700.0,47.5049,47.5209,47.4676,47.4889,75700.0
2012-12-04 13:35:00,89.03,89.16,89.03,89.15,30900.0,47.4889,47.5583,47.4889,47.5529,30900.0
2012-12-04 13:40:00,89.15,89.19,89.11,89.11,43900.0,47.5529,47.5743,47.5316,47.5316,43900.0
2012-12-04 13:45:00,89.13,89.14,89.0,89.03,44700.0,47.5423,47.5476,47.4729,47.4889,44700.0
2012-12-04 13:50:00,89.02,89.15,89.01,89.11,54900.0,47.4836,47.5529,47.4782,47.5316,54900.0
2012-12-04 13:55:00,89.11,89.17,89.02,89.08,44300.0,47.5316,47.5636,47.4836,47.5156,44300.0
2012-12-04 14:00:00,89.08,89.15,89.08,89.15,78400.0,47.5156,47.5529,47.5156,47.5529,78400.0
2012-12-04 14:05:00,89.14,89.33,89.12,89.3,38200.0,47.5476,47.6489,47.5369,47.6329,38200.0
2012-12-04 14:10:00,89.31,89.36,89.26,89.27,27100.0,47.6383,47.6649,47.6116,47.6169,27100.0
2012-12-04 14:15:00,89.27,89.34,89.26,89.34,22600.0,47.6169,47.6543,47.6116,47.6543,22600.0
2012-12-04 14:20:00,89.34,89.35,89.24,89.26,45100.0,47.6543,47.6596,47.6009,47.6116,45100.0
2012-12-04 14:25:00,89.27,89.27,89.17,89.17,29500.0,47.6169,47.6169,47.5636,47.5636,29500.0
2012-12-04 14:30:00,89.17,89.2,89.12,89.17,28300.0,47.5636,47.5796,47.5369,47.5636,28300.0
2012-12-04 14:35:00,89.18,89.21,89.06,89.06,37200.0,47.5689,47.5849,47.5049,47.5049,37200.0
2012-12-04 14:40:00,89.06,89.19,89.05,89.16,39400.0,47.5049,47.5743,47.4996,47.5583,39400.0
2012-12-04 14:45:00,89.15,89.15,89.02,89.05,33700.0,47.5529,47.5529,47.4836,47.4996,33700.0
2012-12-04 14:50:00,89.06,89.19,89.03,89.17,55200.0,47.5049,47.5743,47.4889,47.5636,55200.0
2012-12-04 14:55:00,89.16,89.17,89.09,89.15,40700.0,47.5583,47.5636,47.5209,47.5529,40700.0
2012-12-04 15:00:00,89.16,89.24,89.14,89.15,66700.0,47.5583,47.6009,47.5476,47.5529,66700.0
2012-12-04 15:05:00,89.15,89.31,89.11,89.28,60600.0,47.5529,47.6383,47.5316,47.6223,60600.0
2012-12-04 15:10:00,89.27,89.27,89.18,89.2,116300.0,47.6169,47.6169,47.5689,47.5796,116300.0
2012-12-04 15:15:00,89.19,89.24,89.14,89.18,41700.0,47.5743,47.6009,47.5476,47.5689,41700.0
2012-12-04 15:20:00,89.17,89.22,89.14,89.18,65800.0,47.5636,47.5903,47.5476,47.5689,65800.0
2012-12-04 15:25:00,89.19,89.23,89.15,89.17,116700.0,47.5743,47.5956,47.5529,47.5636,116700.0
2012-12-04 15:30:00,89.17,89.18,89.08,89.09,73200.0,47.5636,47.5689,47.5156,47.5209,73200.0
2012-12-04 15:35:00,89.09,89.19,89.09,89.14,61600.0,47.5209,47.5743,47.5209,47.5476,61600.0
2012-12-04 15:40:00,89.14,89.17,89.1,89.15,52000.0,47.5476,47.5636,47.5263,47.5529,52000.0
2012-12-04 15:45:00,89.16,89.16,89.1,89.13,83400.0,47.5583,47.5583,47.5263,47.5423,83400.0
2012-12-04 15:50:00,89.15,89.15,89.03,89.14,86600.0,47.5529,47.5529,47.4889,47.5476,86600.0
2012-12-04 15:55:00,89.15,89.2,88.95,88.96,335700.0,47.5529,47.5796,47.4462,47.4516,335700.0
2012-12-05 09:30:00,89.07,89.42,89.01,89.36,113900.0,47.5103,47.6969,47.4782,47.6649,113900.0
2012-12-05 09:35:00,89.36,89.36,89.11,89.15,61400.0,47.6649,47.6649,47.5316,47.5529,61400.0
2012-12-05 09:40:00,89.15,89.19,89.05,89.11,90800.0,47.5529,47.5743,47.4996,47.5316,90800.0
2012-12-05 09:45:00,89.1,89.12,88.9,88.9,77800.0,47.5263,47.5369,47.4196,47.4196,77800.0
2012-12-05 09:50:00,88.9,89.03,88.83,88.84,48500.0,47.4196,47.4889,47.3822,47.3876,48500.0
2012-12-05 09:55:00,88.85,89.03,88.83,88.99,94200.0,47.3929,47.4889,47.3822,47.4676,94200.0
2012-12-05 10:00:00,89.0,89.12,88.75,88.76,102100.0,47.4729,47.5369,47.3396,47.3449,102100.0
2012-12-05 10:05:00,88.75,88.86,88.71,88.82,43800.0,47.3396,47.3982,47.3182,47.3769,43800.0
2012-12-05 10:10:00,88.81,88.97,88.79,88.9,36400.0,47.3716,47.4569,47.3609,47.4196,36400.0
2012-12-05 10:15:00,88.93,89.08,88.93,89.07,44200.0,47.4356,47.5156,47.4356,47.5103,44200.0
2012-12-05 10:20:00,89.07,89.14,89.04,89.05,33800.0,47.5103,47.5476,47.4943,47.4996,33800.0
2012-12-05 10:25:00,89.05,89.07,88.82,88.82,48900.0,47.4996,47.5103,47.3769,47.3769,48900.0
2012-12-05 10:30:00,88.82,88.93,88.82,88.88,43900.0,47.3769,47.4356,47.3769,47.4089,43900.0
2012-12-05 10:35:00,88.87,88.95,88.83,88.83,33500.0,47.4036,47.4462,47.3822,47.3822,33500.0
2012-12-05 10:40:00,88.82,88.83,88.72,88.73,53000.0,47.3769,47.3822,47.3236,47.3289,53000.0
2012-12-05 10:45:00,88.73,88.73,88.55,88.55,69400.0,47.3289,47.3289,47.2329,47.2329,69400.0
2012-12-05 10:50:00,88.55,88.58,88.38,88.38,70800.0,47.2329,47.2489,47.1422,47.1422,70800.0
2012-12-05 10:55:00,88.37,88.37,88.21,88.28,77300.0,47.1369,47.1369,47.0515,47.0889,77300.0
2012-12-05 11:00:00,88.27,88.4,88.23,88.23,62800.0,47.0835,47.1529,47.0622,47.0622,62800.0
2012-12-05 11:05:00,88.23,88.28,88.18,88.26,67200.0,47.0622,47.0889,47.0355,47.0782,67200.0
2012-12-05 11:10:00,88.28,88.48,88.28,88.42,51600.0,47.0889,47.1955,47.0889,47.1635,51600.0
2012-12-05 11:15:00,88.43,88.46,88.38,88.46,74800.0,47.1689,47.1849,47.1422,47.1849,74800.0
2012-12-05 11:20:00,88.47,88.58,88.38,88.57,43400.0,47.1902,47.2489,47.1422,47.2436,43400.0
2012-12-05 11:25:00,88.59,88.72,88.46,88.71,52900.0,47.2542,47.3236,47.1849,47.3182,52900.0
2012-12-05 11:30:00,88.72,89.05,88.71,88.99,39900.0,47.3236,47.4996,47.3182,47.4676,39900.0
2012-12-05 11:35:00,88.99,89.01,88.91,88.93,36600.0,47.4676,47.4782,47.4249,47.4356,36600.0
2012-12-05 11:40:00,88.91,88.96,88.84,88.92,25200.0,47.4249,47.4516,47.3876,47.4302,25200.0
2012-12-05 11:45:00,88.93,88.96,88.84,88.85,47600.0,47.4356,47.4516,47.3876,47.3929,47600.0
2012-12-05 11:50:00,88.84,88.92,88.79,88.92,38600.0,47.3876,47.4302,47.3609,47.4302,38600.0
2012-12-05 11:55:00,88.94,89.1,88.89,88.91,56600.0,47.4409,47.5263,47.4142,47.4249,56600.0
2012-12-05 12:00:00,88.9,89.05,88.9,88.99,59700.0,47.4196,47.4996,47.4196,47.4676,59700.0
2012-12-05 12:05:00,89.0,89.11,89.0,89.05,45700.0,47.4729,47.5316,47.4729,47.4996,45700.0
2012-12-05 12:10:00,89.07,89.07,88.96,88.97,41200.0,47.5103,47.5103,47.4516,47.4569,41200.0
2012-12-05 12:15:00,88.96,88.97,88.84,88.92,38800.0,47.4516,47.4569,47.3876,47.4302,38800.0
2012-12-05 12:20:00,88.92,88.93,88.84,88.84,29900.0,47.4302,47.4356,47.3876,47.3876,29900.0
2012-12-05 12:25:00,88.82,88.85,88.74,88.81,41500.0,47.3769,47.3929,47.3342,47.3716,41500.0
2012-12-05 12:30:00,88.81,89.06,88.8,89.02,66500.0,47.3716,47.5049,47.3662,47.4836,66500.0
2012-12-05 12:35:00,89.03,89.22,89.03,89.17,40400.0,47.4889,47.5903,47.4889,47.5636,40400.0
2012-12-05 12:40:00,89.18,89.32,89.15,89.3,36500.0,47.5689,47.6436,47.5529,47.6329,36500.0
2012-12-05 12:45:00,89.31,89.35,89.2,89.2,35000.0,47.6383,47.6596,47.5796,47.5796,35000.0
2012-12-05 12:50:00,89.2,89.24,89.12,89.19,24900.0,47.5796,47.6009,47.5369,47.5743,24900.0
2012-12-05 12:55:00,89.17,89.24,89.15,89.17,24800.0,47.5636,47.6009,47.5529,47.5636,24800.0
2012-12-05 13:00:00,89.18,89.19,89.11,89.13,29100.0,47.5689,47.5743,47.5316,47.5423,29100.0
2012-12-05 13:05:00,89.11,89.13,89.0,89.07,47300.0,47.5316,47.5423,47.4729,47.5103,47300.0
2012-12-05 13:10:00,89.07,89.13,89.04,89.1,36400.0,47.5103,47.5423,47.4943,47.5263,36400.0
2012-12-05 13:15:00,89.08,89.08,88.9,88.92,36500.0,47.5156,47.5156,47.4196,47.4302,36500.0
2012-12-05 13:20:00,88.91,88.97,88.89,88.89,20000.0,47.4249,47.4569,47.4142,47.4142,20000.0
2012-12-05 13:25:00,88.9,88.96,88.88,88.92,27800.0,47.4196,47.4516,47.4089,47.4302,27800.0
2012-12-05 13:30:00,88.92,88.92,88.85,88.85,20500.0,47.4302,47.4302,47.3929,47.3929,20500.0
2012-12-05 13:35:00,88.84,88.92,88.84,88.84,35400.0,47.3876,47.4302,47.3876,47.3876,35400.0
2012-12-05 13:40:00,88.84,88.86,88.75,88.75,57300.0,47.3876,47.3982,47.3396,47.3396,57300.0
2012-12-05 13:45:00,88.75,88.82,88.73,88.81,27700.0,47.3396,47.3769,47.3289,47.3716,27700.0
2012-12-05 13:50:00,88.81,88.9,88.81,88.89,21300.0,47.3716,47.4196,47.3716,47.4142,21300.0
2012-12-05 13:55:00,88.89,88.89,88.81,88.83,28200.0,47.4142,47.4142,47.3716,47.3822,28200.0
2012-12-05 14:00:00,88.84,88.96,88.84,88.92,29100.0,47.3876,47.4516,47.3876,47.4302,29100.0
2012-12-05 14:05:00,88.93,88.97,88.84,88.84,33300.0,47.4356,47.4569,47.3876,47.3876,33300.0
2012-12-05 14:10:00,88.84,88.87,88.81,88.83,26300.0,47.3876,47.4036,47.3716,47.3822,26300.0
2012-12-05 14:15:00,88.83,88.99,88.83,88.99,25000.0,47.3822,47.4676,47.3822,47.4676,25000.0
2012-12-05 14:20:00,88.98,88.99,88.87,88.89,27700.0,47.4622,47.4676,47.4036,47.4142,27700.0
2012-12-05 14:25:00,88.9,88.9,88.78,88.81,33400.0,47.4196,47.4196,47.3556,47.3716,33400.0
2012-12-05 14:30:00,88.81,88.82,88.74,88.79,37600.0,47.3716,47.3769,47.3342,47.3609,37600.0
2012-12-05 14:35:00,88.8,88.84,88.74,88.8,39500.0,47.3662,47.3876,47.3342,47.3662,39500.0
2012-12-05 14:40:00,88.79,88.87,88.77,88.77,46800.0,47.3609,47.4036,47.3502,47.3502,46800.0
2012-12-05 14:45:00,88.77,88.78,88.71,88.72,41100.0,47.3502,47.3556,47.3182,47.3236,41100.0
2012-12-05 14:50:00,88.73,88.77,88.66,88.66,51400.0,47.3289,47.3502,47.2916,47.2916,51400.0
2012-12-05 14:55:00,88.66,88.68,88.47,88.52,59400.0,47.2916,47.3022,47.1902,47.2169,59400.0
2012-12-05 15:00:00,88.53,88.57,88.51,88.56,73000.0,47.2222,47.2436,47.2115,47.2382,73000.0
2012-12-05 15:05:00,88.56,88.7,88.55,88.69,57600.0,47.2382,47.3129,47.2329,47.3076,57600.0
2012-12-05 15:10:00,88.69,88.78,88.67,88.74,79900.0,47.3076,47.3556,47.2969,47.3342,79900.0
2012-12-05 15:15:00,88.76,88.77,88.62,88.65,45500.0,47.3449,47.3502,47.2702,47.2862,45500.0
2012-12-05 15:20:00,88.65,88.67,88.55,88.56,56000.0,47.2862,47.2969,47.2329,47.2382,56000.0
2012-12-05 15:25:00,88.56,88.64,88.53,88.58,57100.0,47.2382,47.2809,47.2222,47.2489,57100.0
2012-12-05 15:30:00,88.56,88.69,88.55,88.68,65000.0,47.2382,47.3076,47.2329,47.3022,65000.0
2012-12-05 15:35:00,88.68,88.69,88.56,88.58,73900.0,47.3022,47.3076,47.2382,47.2489,73900.0
2012-12-05 15:40:00,88.57,88.63,88.57,88.59,75500.0,47.2436,47.2756,47.2436,47.2542,75500.0
2012-12-05 15:45:00,88.59,88.65,88.44,88.44,116500.0,47.2542,47.2862,47.1742,47.1742,116500.0
2012-12-05 15:50:00,88.45,88.56,88.45,88.53,84700.0,47.1795,47.2382,47.1795,47.2222,84700.0
2012-12-05 15:55:00,88.53,88.58,88.28,88.52,246700.0,47.2222,47.2489,47.0889,47.2169,246700.0
2012-12-06 09:30:00,88.65,89.15,88.58,89.1,106600.0,47.2862,47.5529,47.2489,47.5263,106600.0
2012-12-06 09:35:00,89.07,89.24,88.9,89.24,34100.0,47.5103,47.6009,47.4196,47.6009,34100.0
2012-12-06 09:40:00,89.24,89.24,88.9,89.0,74500.0,47.6009,47.6009,47.4196,47.4729,74500.0
2012-12-06 09:45:00,88.96,89.07,88.93,89.02,48000.0,47.4516,47.5103,47.4356,47.4836,48000.0
2012-12-06 09:50:00,89.0,89.22,88.99,89.11,43600.0,47.4729,47.5903,47.4676,47.5316,43600.0
2012-12-06 09:55:00,89.08,89.21,89.06,89.18,32300.0,47.5156,47.5849,47.5049,47.5689,32300.0
2012-12-06 10:00:00,89.19,89.21,89.03,89.15,28500.0,47.5743,47.5849,47.4889,47.5529,28500.0
2012-12-06 10:05:00,89.17,89.27,89.17,89.24,30000.0,47.5636,47.6169,47.5636,47.6009,30000.0
2012-12-06 10:10:00,89.24,89.27,89.17,89.21,43600.0,47.6009,47.6169,47.5636,47.5849,43600.0
2012-12-06 10:15:00,89.24,89.26,89.08,89.12,44700.0,47.6009,47.6116,47.5156,47.5369,44700.0
2012-12-06 10:20:00,89.15,89.33,89.13,89.32,34100.0,47.5529,47.6489,47.5423,47.6436,34100.0
2012-12-06 10:25:00,89.3,89.35,89.25,89.34,29200.0,47.6329,47.6596,47.6063,47.6543,29200.0
2012-12-06 10:30:00,89.32,89.35,89.23,89.29,19800.0,47.6436,47.6596,47.5956,47.6276,19800.0
2012-12-06 10:35:00,89.31,89.47,89.26,89.46,36000.0,47.6383,47.7236,47.6116,47.7183,36000.0
2012-12-06 10:40:00,89.45,89.52,89.41,89.43,38500.0,47.7129,47.7503,47.6916,47.7023,38500.0
2012-12-06 10:45:00,89.43,89.52,89.35,89.47,55700.0,47.7023,47.7503,47.6596,47.7236,55700.0
2012-12-06 10:50:00,89.47,89.55,89.42,89.51,54700.0,47.7236,47.7663,47.6969,47.7449,54700.0
2012-12-06 10:55:00,89.49,89.56,89.45,89.53,45600.0,47.7343,47.7716,47.7129,47.7556,45600.0
2012-12-06 11:00:00,89.53,89.57,89.45,89.49,46300.0,47.7556,47.777,47.7129,47.7343,46300.0
2012-12-06 11:05:00,89.5,89.5,89.34,89.42,40500.0,47.7396,47.7396,47.6543,47.6969,40500.0
2012-12-06 11:10:00,89.43,89.53,89.42,89.48,56100.0,47.7023,47.7556,47.6969,47.7289,56100.0
2012-12-06 11:15:00,89.5,89.57,89.45,89.55,34100.0,47.7396,47.777,47.7129,47.7663,34100.0
2012-12-06 11:20:00,89.53,89.54,89.46,89.52,35200.0,47.7556,47.761,47.7183,47.7503,35200.0
2012-12-06 11:25:00,89.51,89.56,89.43,89.48,63800.0,47.7449,47.7716,47.7023,47.7289,63800.0
2012-12-06 11:30:00,89.45,89.48,89.37,89.39,39100.0,47.7129,47.7289,47.6703,47.6809,39100.0
2012-12-06 11:35:00,89.41,89.46,89.37,89.43,32900.0,47.6916,47.7183,47.6703,47.7023,32900.0
2012-12-06 11:40:00,89.45,89.46,89.36,89.37,35200.0,47.7129,47.7183,47.6649,47.6703,35200.0
2012-12-06 11:45:00,89.37,89.39,89.31,89.33,41000.0,47.6703,47.6809,47.6383,47.6489,41000.0
2012-12-06 11:50:00,89.31,89.34,89.23,89.24,27600.0,47.6383,47.6543,47.5956,47.6009,27600.0
2012-12-06 11:55:00,89.23,89.3,89.21,89.27,34000.0,47.5956,47.6329,47.5849,47.6169,34000.0
2012-12-06 12:00:00,89.25,89.31,89.16,89.18,39700.0,47.6063,47.6383,47.5583,47.5689,39700.0
2012-12-06 12:05:00,89.19,89.19,89.08,89.14,35700.0,47.5743,47.5743,47.5156,47.5476,35700.0
2012-12-06 12:10:00,89.13,89.23,89.11,89.22,28500.0,47.5423,47.5956,47.5316,47.5903,28500.0
2012-12-06 12:15:00,89.2,89.25,89.18,89.19,27100.0,47.5796,47.6063,47.5689,47.5743,27100.0
2012-12-06 12:20:00,89.18,89.26,89.16,89.22,27900.0,47.5689,47.6116,47.5583,47.5903,27900.0
2012-12-06 12:25:00,89.23,89.23,89.12,89.14,19600.0,47.5956,47.5956,47.5369,47.5476,19600.0
2012-12-06 12:30:00,89.14,89.18,89.1,89.18,29300.0,47.5476,47.5689,47.5263,47.5689,29300.0
2012-12-06 12:35:00,89.18,89.18,89.01,89.05,60800.0,47.5689,47.5689,47.4782,47.4996,60800.0
2012-12-06 12:40:00,89.05,89.07,88.9,88.97,41400.0,47.4996,47.5103,47.4196,47.4569,41400.0
2012-12-06 12:45:00,88.97,89.05,88.93,89.0,30000.0,47.4569,47.4996,47.4356,47.4729,30000.0
2012-12-06 12:50:00,89.0,89.09,89.0,89.07,21500.0,47.4729,47.5209,47.4729,47.5103,21500.0
2012-12-06 12:55:00,89.08,89.09,88.96,88.97,22700.0,47.5156,47.5209,47.4516,47.4569,22700.0
2012-12-06 13:00:00,88.98,89.09,88.96,89.09,27700.0,47.4622,47.5209,47.4516,47.5209,27700.0
2012-12-06 13:05:00,89.09,89.09,88.98,88.99,29500.0,47.5209,47.5209,47.4622,47.4676,29500.0
2012-12-06 13:10:00,88.98,89.02,88.95,89.0,44300.0,47.4622,47.4836,47.4462,47.4729,44300.0
2012-12-06 13:15:00,89.0,89.11,88.95,89.09,35800.0,47.4729,47.5316,47.4462,47.5209,35800.0
2012-12-06 13:20:00,89.09,89.13,89.05,89.1,39600.0,47.5209,47.5423,47.4996,47.5263,39600.0
2012-12-06 13:25:00,89.1,89.11,88.96,88.97,29700.0,47.5263,47.5316,47.4516,47.4569,29700.0
2012-12-06 13:30:00,88.95,88.98,88.89,88.89,25800.0,47.4462,47.4622,47.4142,47.4142,25800.0
2012-12-06 13:35:00,88.9,88.92,88.87,88.89,19900.0,47.4196,47.4302,47.4036,47.4142,19900.0
2012-12-06 13:40:00,88.9,88.97,88.84,88.97,41500.0,47.4196,47.4569,47.3876,47.4569,41500.0
2012-12-06 13:45:00,88.97,88.98,88.87,88.94,42400.0,47.4569,47.4622,47.4036,47.4409,42400.0
2012-12-06 13:50:00,88.94,88.98,88.94,88.97,25700.0,47.4409,47.4622,47.4409,47.4569,25700.0
2012-12-06 13:55:00,88.97,88.97,88.84,88.86,45300.0,47.4569,47.4569,47.3876,47.3982,45300.0
2012-12-06 14:00:00,88.88,88.89,88.75,88.76,26900.0,47.4089,47.4142,47.3396,47.3449,26900.0
2012-12-06 14:05:00,88.76,88.77,88.71,88.74,22400.0,47.3449,47.3502,47.3182,47.3342,22400.0
2012-12-06 14:10:00,88.75,88.81,88.69,88.81,33600.0,47.3396,47.3716,47.3076,47.3716,33600.0
2012-12-06 14:15:00,88.81,88.87,88.72,88.75,65100.0,47.3716,47.4036,47.3236,47.3396,65100.0
2012-12-06 14:20:00,88.76,88.82,88.66,88.7,41700.0,47.3449,47.3769,47.2916,47.3129,41700.0
2012-12-06 14:25:00,88.69,88.74,88.67,88.7,38200.0,47.3076,47.3342,47.2969,47.3129,38200.0
2012-12-06 14:30:00,88.7,88.79,88.64,88.72,52200.0,47.3129,47.3609,47.2809,47.3236,52200.0
2012-12-06 14:35:00,88.72,88.79,88.7,88.73,38900.0,47.3236,47.3609,47.3129,47.3289,38900.0
2012-12-06 14:40:00,88.73,88.75,88.62,88.63,33500.0,47.3289,47.3396,47.2702,47.2756,33500.0
2012-12-06 14:45:00,88.63,88.67,88.48,88.51,79200.0,47.2756,47.2969,47.1955,47.2115,79200.0
2012-12-06 14:50:00,88.52,88.53,88.45,88.5,36400.0,47.2169,47.2222,47.1795,47.2062,36400.0
2012-12-06 14:55:00,88.49,88.51,88.42,88.43,59300.0,47.2009,47.2115,47.1635,47.1689,59300.0
2012-12-06 15:00:00,88.45,88.53,88.41,88.46,55300.0,47.1795,47.2222,47.1582,47.1849,55300.0
2012-12-06 15:05:00,88.46,88.58,88.45,88.53,40000.0,47.1849,47.2489,47.1795,47.2222,40000.0
2012-12-06 15:10:00,88.54,88.56,88.45,88.45,32800.0,47.2275,47.2382,47.1795,47.1795,32800.0
2012-12-06 15:15:00,88.46,88.47,88.38,88.42,58200.0,47.1849,47.1902,47.1422,47.1635,58200.0
2012-12-06 15:20:00,88.42,88.5,88.4,88.47,49700.0,47.1635,47.2062,47.1529,47.1902,49700.0
2012-12-06 15:25:00,88.48,88.5,88.42,88.47,63900.0,47.1955,47.2062,47.1635,47.1902,63900.0
2012-12-06 15:30:00,88.47,88.55,88.45,88.55,55700.0,47.1902,47.2329,47.1795,47.2329,55700.0
2012-12-06 15:35:00,88.55,88.7,88.55,88.69,72000.0,47.2329,47.3129,47.2329,47.3076,72000.0
2012-12-06 15:40:00,88.69,88.72,88.63,88.65,69600.0,47.3076,47.3236,47.2756,47.2862,69600.0
2012-12-06 15:45:00,88.65,88.72,88.51,88.55,95100.0,47.2862,47.3236,47.2115,47.2329,95100.0
2012-12-06 15:50:00,88.55,88.66,88.54,88.58,83200.0,47.2329,47.2916,47.2275,47.2489,83200.0
2012-12-06 15:55:00,88.58,88.66,88.49,88.65,171700.0,47.2489,47.2916,47.2009,47.2862,171700.0
2012-12-07 09:30:00,88.67,89.29,88.67,89.14,97200.0,47.2969,47.6276,47.2969,47.5476,97200.0
2012-12-07 09:35:00,89.14,89.14,88.85,89.09,43500.0,47.5476,47.5476,47.3929,47.5209,43500.0
2012-12-07 09:40:00,89.1,89.33,88.99,89.33,40800.0,47.5263,47.6489,47.4676,47.6489,40800.0
2012-12-07 09:45:00,89.32,89.35,89.1,89.22,71200.0,47.6436,47.6596,47.5263,47.5903,71200.0
2012-12-07 09:50:00,89.24,89.28,89.12,89.13,43600.0,47.6009,47.6223,47.5369,47.5423,43600.0
2012-12-07 09:55:00,89.09,89.42,88.99,89.42,43600.0,47.5209,47.6969,47.4676,47.6969,43600.0
2012-12-07 10:00:00,89.42,89.45,89.27,89.39,70300.0,47.6969,47.7129,47.6169,47.6809,70300.0
2012-12-07 10:05:00,89.4,89.5,89.37,89.48,132400.0,47.6863,47.7396,47.6703,47.7289,132400.0
2012-12-07 10:10:00,89.46,89.67,89.43,89.6,70800.0,47.7183,47.8303,47.7023,47.793,70800.0
2012-12-07 10:15:00,89.62,89.7,89.41,89.48,148200.0,47.8036,47.8463,47.6916,47.7289,148200.0
2012-12-07 10:20:00,89.46,89.55,89.37,89.37,34500.0,47.7183,47.7663,47.6703,47.6703,34500.0
2012-12-07 10:25:00,89.37,89.46,89.31,89.36,58300.0,47.6703,47.7183,47.6383,47.6649,58300.0
2012-12-07 10:30:00,89.36,89.37,89.28,89.32,96700.0,47.6649,47.6703,47.6223,47.6436,96700.0
2012-12-07 10:35:00,89.31,89.43,89.29,89.42,59500.0,47.6383,47.7023,47.6276,47.6969,59500.0
2012-12-07 10:40:00,89.4,89.49,89.4,89.47,42200.0,47.6863,47.7343,47.6863,47.7236,42200.0
2012-12-07 10:45:00,89.48,89.48,89.37,89.43,25700.0,47.7289,47.7289,47.6703,47.7023,25700.0
2012-12-07 10:50:00,89.44,89.45,89.14,89.16,56600.0,47.7076,47.7129,47.5476,47.5583,56600.0
2012-12-07 10:55:00,89.17,89.24,89.08,89.09,48100.0,47.5636,47.6009,47.5156,47.5209,48100.0
2012-12-07 11:00:00,89.11,89.2,88.93,89.01,39300.0,47.5316,47.5796,47.4356,47.4782,39300.0
2012-12-07 11:05:00,89.01,89.09,88.98,89.07,40600.0,47.4782,47.5209,47.4622,47.5103,40600.0
2012-12-07 11:10:00,89.06,89.16,89.01,89.11,40300.0,47.5049,47.5583,47.4782,47.5316,40300.0
2012-12-07 11:15:00,89.12,89.31,89.12,89.29,35800.0,47.5369,47.6383,47.5369,47.6276,35800.0
2012-12-07 11:20:00,89.3,89.4,89.3,89.35,28300.0,47.6329,47.6863,47.6329,47.6596,28300.0
2012-12-07 11:25:00,89.35,89.43,89.35,89.41,42400.0,47.6596,47.7023,47.6596,47.6916,42400.0
2012-12-07 11:30:00,89.4,89.43,89.33,89.41,31200.0,47.6863,47.7023,47.6489,47.6916,31200.0
2012-12-07 11:35:00,89.42,89.43,89.29,89.32,42000.0,47.6969,47.7023,47.6276,47.6436,42000.0
2012-12-07 11:40:00,89.32,89.38,89.3,89.33,29500.0,47.6436,47.6756,47.6329,47.6489,29500.0
2012-12-07 11:45:00,89.34,89.39,89.28,89.35,37200.0,47.6543,47.6809,47.6223,47.6596,37200.0
2012-12-07 11:50:00,89.33,89.37,89.22,89.25,18800.0,47.6489,47.6703,47.5903,47.6063,18800.0
2012-12-07 11:55:00,89.25,89.29,89.2,89.2,19800.0,47.6063,47.6276,47.5796,47.5796,19800.0
2012-12-07 12:00:00,89.25,89.29,89.15,89.29,18900.0,47.6063,47.6276,47.5529,47.6276,18900.0
2012-12-07 12:05:00,89.27,89.34,89.25,89.34,19800.0,47.6169,47.6543,47.6063,47.6543,19800.0
2012-12-07 12:10:00,89.31,89.44,89.3,89.42,21300.0,47.6383,47.7076,47.6329,47.6969,21300.0
2012-12-07 12:15:00,89.41,89.43,89.35,89.36,32300.0,47.6916,47.7023,47.6596,47.6649,32300.0
2012-12-07 12:20:00,89.35,89.41,89.33,89.38,30700.0,47.6596,47.6916,47.6489,47.6756,30700.0
2012-12-07 12:25:00,89.39,89.43,89.39,89.4,29200.0,47.6809,47.7023,47.6809,47.6863,29200.0
2012-12-07 12:30:00,89.39,89.41,89.38,89.39,21900.0,47.6809,47.6916,47.6756,47.6809,21900.0
2012-12-07 12:35:00,89.39,89.41,89.31,89.32,25700.0,47.6809,47.6916,47.6383,47.6436,25700.0
2012-12-07 12:40:00,89.32,89.43,89.32,89.4,30200.0,47.6436,47.7023,47.6436,47.6863,30200.0
2012-12-07 12:45:00,89.39,89.41,89.35,89.41,25000.0,47.6809,47.6916,47.6596,47.6916,25000.0
2012-12-07 12:50:00,89.4,89.41,89.28,89.28,30900.0,47.6863,47.6916,47.6223,47.6223,30900.0
2012-12-07 12:55:00,89.3,89.33,89.22,89.32,30800.0,47.6329,47.6489,47.5903,47.6436,30800.0
2012-12-07 13:00:00,89.33,89.41,89.29,89.36,42800.0,47.6489,47.6916,47.6276,47.6649,42800.0
2012-12-07 13:05:00,89.36,89.43,89.34,89.41,33400.0,47.6649,47.7023,47.6543,47.6916,33400.0
2012-12-07 13:10:00,89.41,89.42,89.35,89.41,36700.0,47.6916,47.6969,47.6596,47.6916,36700.0
2012-12-07 13:15:00,89.41,89.46,89.4,89.4,23000.0,47.6916,47.7183,47.6863,47.6863,23000.0
2012-12-07 13:20:00,89.4,89.47,89.38,89.47,21800.0,47.6863,47.7236,47.6756,47.7236,21800.0
2012-12-07 13:25:00,89.46,89.5,89.38,89.42,59800.0,47.7183,47.7396,47.6756,47.6969,59800.0
2012-12-07 13:30:00,89.42,89.47,89.4,89.45,16400.0,47.6969,47.7236,47.6863,47.7129,16400.0
2012-12-07 13:35:00,89.45,89.47,89.43,89.47,23200.0,47.7129,47.7236,47.7023,47.7236,23200.0
2012-12-07 13:40:00,89.47,89.48,89.39,89.45,21900.0,47.7236,47.7289,47.6809,47.7129,21900.0
2012-12-07 13:45:00,89.44,89.46,89.37,89.43,22500.0,47.7076,47.7183,47.6703,47.7023,22500.0
2012-12-07 13:50:00,89.44,89.45,89.4,89.41,26700.0,47.7076,47.7129,47.6863,47.6916,26700.0
2012-12-07 13:55:00,89.42,89.48,89.39,89.42,32700.0,47.6969,47.7289,47.6809,47.6969,32700.0
2012-12-07 14:00:00,89.41,89.47,89.4,89.44,36900.0,47.6916,47.7236,47.6863,47.7076,36900.0
2012-12-07 14:05:00,89.44,89.45,89.39,89.4,33900.0,47.7076,47.7129,47.6809,47.6863,33900.0
2012-12-07 14:10:00,89.4,89.47,89.39,89.45,29800.0,47.6863,47.7236,47.6809,47.7129,29800.0
2012-12-07 14:15:00,89.46,89.49,89.41,89.44,32800.0,47.7183,47.7343,47.6916,47.7076,32800.0
2012-12-07 14:20:00,89.45,89.49,89.44,89.49,50100.0,47.7129,47.7343,47.7076,47.7343,50100.0
2012-12-07 14:25:00,89.49,89.56,89.46,89.53,63300.0,47.7343,47.7716,47.7183,47.7556,63300.0
2012-12-07 14:30:00,89.53,89.56,89.48,89.53,68900.0,47.7556,47.7716,47.7289,47.7556,68900.0
2012-12-07 14:35:00,89.54,89.57,89.52,89.53,39700.0,47.761,47.777,47.7503,47.7556,39700.0
2012-12-07 14:40:00,89.53,89.56,89.47,89.48,27800.0,47.7556,47.7716,47.7236,47.7289,27800.0
2012-12-07 14:45:00,89.5,89.51,89.45,89.46,27600.0,47.7396,47.7449,47.7129,47.7183,27600.0
2012-12-07 14:50:00,89.46,89.46,89.41,89.45,31600.0,47.7183,47.7183,47.6916,47.7129,31600.0
2012-12-07 14:55:00,89.44,89.47,89.39,89.43,67700.0,47.7076,47.7236,47.6809,47.7023,67700.0
2012-12-07 15:00:00,89.44,89.46,89.37,89.39,44300.0,47.7076,47.7183,47.6703,47.6809,44300.0
2012-12-07 15:05:00,89.4,89.4,89.34,89.34,39700.0,47.6863,47.6863,47.6543,47.6543,39700.0
2012-12-07 15:10:00,89.34,89.35,89.3,89.32,24800.0,47.6543,47.6596,47.6329,47.6436,24800.0
2012-12-07 15:15:00,89.32,89.32,89.2,89.22,46400.0,47.6436,47.6436,47.5796,47.5903,46400.0
2012-12-07 15:20:00,89.22,89.25,89.14,89.23,42900.0,47.5903,47.6063,47.5476,47.5956,42900.0
2012-12-07 15:25:00,89.23,89.25,89.2,89.24,47400.0,47.5956,47.6063,47.5796,47.6009,47400.0
2012-12-07 15:30:00,89.25,89.31,89.19,89.26,72900.0,47.6063,47.6383,47.5743,47.6116,72900.0
2012-12-07 15:35:00,89.26,89.34,89.25,89.32,48000.0,47.6116,47.6543,47.6063,47.6436,48000.0
2012-12-07 15:40:00,89.33,89.39,89.3,89.36,73200.0,47.6489,47.6809,47.6329,47.6649,73200.0
2012-12-07 15:45:00,89.38,89.46,89.37,89.42,69100.0,47.6756,47.7183,47.6703,47.6969,69100.0
2012-12-07 15:50:00,89.41,89.46,89.35,89.39,85100.0,47.6916,47.7183,47.6596,47.6809,85100.0
2012-12-07 15:55:00,89.39,89.49,89.39,89.46,129900.0,47.6809,47.7343,47.6809,47.7183,129900.0
2012-12-10 09:30:00,89.28,89.47,89.16,89.31,111100.0,47.6223,47.7236,47.5583,47.6383,111100.0
2012-12-10 09:35:00,89.35,89.47,89.26,89.31,40200.0,47.6596,47.7236,47.6116,47.6383,40200.0
2012-12-10 09:40:00,89.31,89.58,89.29,89.4,36000.0,47.6383,47.7823,47.6276,47.6863,36000.0
2012-12-10 09:45:00,89.4,89.49,89.32,89.48,31100.0,47.6863,47.7343,47.6436,47.7289,31100.0
2012-12-10 09:50:00,89.47,89.57,89.42,89.55,28600.0,47.7236,47.777,47.6969,47.7663,28600.0
2012-12-10 09:55:00,89.57,89.65,89.56,89.61,49600.0,47.777,47.8196,47.7716,47.7983,49600.0
2012-12-10 10:00:00,89.64,89.75,89.57,89.66,28100.0,47.8143,47.873,47.777,47.825,28100.0
2012-12-10 10:05:00,89.65,89.65,89.52,89.56,35600.0,47.8196,47.8196,47.7503,47.7716,35600.0
2012-12-10 10:10:00,89.56,89.79,89.56,89.73,37600.0,47.7716,47.8943,47.7716,47.8623,37600.0
2012-12-10 10:15:00,89.69,89.72,89.6,89.63,23300.0,47.841,47.857,47.793,47.809,23300.0
2012-12-10 10:20:00,89.65,89.69,89.52,89.52,32400.0,47.8196,47.841,47.7503,47.7503,32400.0
2012-12-10 10:25:00,89.52,89.52,89.4,89.41,52000.0,47.7503,47.7503,47.6863,47.6916,52000.0
2012-12-10 10:30:00,89.39,89.43,89.32,89.33,43400.0,47.6809,47.7023,47.6436,47.6489,43400.0
2012-12-10 10:35:00,89.33,89.4,89.31,89.34,35300.0,47.6489,47.6863,47.6383,47.6543,35300.0
2012-12-10 10:40:00,89.34,89.4,89.33,89.36,26400.0,47.6543,47.6863,47.6489,47.6649,26400.0
2012-12-10 10:45:00,89.33,89.35,89.19,89.25,35300.0,47.6489,47.6596,47.5743,47.6063,35300.0
2012-12-10 10:50:00,89.26,89.33,89.24,89.29,33700.0,47.6116,47.6489,47.6009,47.6276,33700.0
2012-12-10 10:55:00,89.27,89.51,89.26,89.47,28500.0,47.6169,47.7449,47.6116,47.7236,28500.0
2012-12-10 11:00:00,89.49,89.5,89.44,89.46,22200.0,47.7343,47.7396,47.7076,47.7183,22200.0
2012-12-10 11:05:00,89.46,89.51,89.4,89.45,31900.0,47.7183,47.7449,47.6863,47.7129,31900.0
2012-12-10 11:10:00,89.44,89.49,89.38,89.45,46500.0,47.7076,47.7343,47.6756,47.7129,46500.0
2012-12-10 11:15:00,89.46,89.51,89.43,89.45,24000.0,47.7183,47.7449,47.7023,47.7129,24000.0
2012-12-10 11:20:00,89.47,89.49,89.42,89.49,19900.0,47.7236,47.7343,47.6969,47.7343,19900.0
2012-12-10 11:25:00,89.49,89.52,89.46,89.49,23300.0,47.7343,47.7503,47.7183,47.7343,23300.0
2012-12-10 11:30:00,89.49,89.53,89.45,89.51,14800.0,47.7343,47.7556,47.7129,47.7449,14800.0
2012-12-10 11:35:00,89.49,89.56,89.48,89.52,38400.0,47.7343,47.7716,47.7289,47.7503,38400.0
2012-12-10 11:40:00,89.51,89.63,89.51,89.62,20800.0,47.7449,47.809,47.7449,47.8036,20800.0
2012-12-10 11:45:00,89.63,89.72,89.61,89.67,39500.0,47.809,47.857,47.7983,47.8303,39500.0
2012-12-10 11:50:00,89.67,89.78,89.65,89.76,40700.0,47.8303,47.889,47.8196,47.8783,40700.0
2012-12-10 11:55:00,89.77,89.86,89.71,89.82,47100.0,47.8836,47.9316,47.8516,47.9103,47100.0
2012-12-10 12:00:00,89.81,89.88,89.79,89.8,29700.0,47.905,47.9423,47.8943,47.8996,29700.0
2012-12-10 12:05:00,89.8,89.87,89.78,89.83,19600.0,47.8996,47.937,47.889,47.9156,19600.0
2012-12-10 12:10:00,89.84,89.86,89.77,89.85,12800.0,47.921,47.9316,47.8836,47.9263,12800.0
2012-12-10 12:15:00,89.86,89.95,89.84,89.93,25700.0,47.9316,47.9796,47.921,47.969,25700.0
2012-12-10 12:20:00,89.92,89.96,89.89,89.89,17600.0,47.9636,47.985,47.9476,47.9476,17600.0
2012-12-10 12:25:00,89.9,89.91,89.8,89.84,25500.0,47.953,47.9583,47.8996,47.921,25500.0
2012-12-10 12:30:00,89.81,89.84,89.72,89.76,32000.0,47.905,47.921,47.857,47.8783,32000.0
2012-12-10 12:35:00,89.76,89.79,89.68,89.68,20500.0,47.8783,47.8943,47.8356,47.8356,20500.0
2012-12-10 12:40:00,89.67,89.7,89.54,89.57,27900.0,47.8303,47.8463,47.761,47.777,27900.0
2012-12-10 12:45:00,89.56,89.59,89.51,89.53,44600.0,47.7716,47.7876,47.7449,47.7556,44600.0
2012-12-10 12:50:00,89.54,89.55,89.48,89.53,19600.0,47.761,47.7663,47.7289,47.7556,19600.0
2012-12-10 12:55:00,89.52,89.59,89.51,89.55,27300.0,47.7503,47.7876,47.7449,47.7663,27300.0
2012-12-10 13:00:00,89.54,89.55,89.49,89.53,42300.0,47.761,47.7663,47.7343,47.7556,42300.0
2012-12-10 13:05:00,89.53,89.58,89.5,89.56,35700.0,47.7556,47.7823,47.7396,47.7716,35700.0
2012-12-10 13:10:00,89.55,89.62,89.52,89.61,19700.0,47.7663,47.8036,47.7503,47.7983,19700.0
2012-12-10 13:15:00,89.6,89.63,89.53,89.61,65800.0,47.793,47.809,47.7556,47.7983,65800.0
2012-12-10 13:20:00,89.61,89.62,89.48,89.48,66900.0,47.7983,47.8036,47.7289,47.7289,66900.0
2012-12-10 13:25:00,89.49,89.49,89.35,89.37,48900.0,47.7343,47.7343,47.6596,47.6703,48900.0
2012-12-10 13:30:00,89.38,89.39,89.31,89.38,28100.0,47.6756,47.6809,47.6383,47.6756,28100.0
2012-12-10 13:35:00,89.39,89.39,89.31,89.36,30500.0,47.6809,47.6809,47.6383,47.6649,30500.0
2012-12-10 13:40:00,89.35,89.35,89.25,89.29,24900.0,47.6596,47.6596,47.6063,47.6276,24900.0
2012-12-10 13:45:00,89.3,89.34,89.26,89.32,22600.0,47.6329,47.6543,47.6116,47.6436,22600.0
2012-12-10 13:50:00,89.32,89.35,89.28,89.33,31600.0,47.6436,47.6596,47.6223,47.6489,31600.0
2012-12-10 13:55:00,89.34,89.39,89.25,89.27,67000.0,47.6543,47.6809,47.6063,47.6169,67000.0
2012-12-10 14:00:00,89.27,89.34,89.26,89.32,76900.0,47.6169,47.6543,47.6116,47.6436,76900.0
2012-12-10 14:05:00,89.33,89.35,89.29,89.29,35300.0,47.6489,47.6596,47.6276,47.6276,35300.0
2012-12-10 14:10:00,89.29,89.32,89.23,89.24,17200.0,47.6276,47.6436,47.5956,47.6009,17200.0
2012-12-10 14:15:00,89.22,89.28,89.22,89.23,31300.0,47.5903,47.6223,47.5903,47.5956,31300.0
2012-12-10 14:20:00,89.24,89.24,89.19,89.19,31400.0,47.6009,47.6009,47.5743,47.5743,31400.0
2012-12-10 14:25:00,89.2,89.28,89.2,89.2,29200.0,47.5796,47.6223,47.5796,47.5796,29200.0
2012-12-10 14:30:00,89.21,89.21,89.11,89.19,44700.0,47.5849,47.5849,47.5316,47.5743,44700.0
2012-12-10 14:35:00,89.19,89.19,89.05,89.05,36200.0,47.5743,47.5743,47.4996,47.4996,36200.0
2012-12-10 14:40:00,89.06,89.09,89.01,89.08,32800.0,47.5049,47.5209,47.4782,47.5156,32800.0
2012-12-10 14:45:00,89.08,89.08,89.0,89.02,32600.0,47.5156,47.5156,47.4729,47.4836,32600.0
2012-12-10 14:50:00,89.03,89.06,88.99,89.01,44900.0,47.4889,47.5049,47.4676,47.4782,44900.0
2012-12-10 14:55:00,89.02,89.11,89.0,89.07,45500.0,47.4836,47.5316,47.4729,47.5103,45500.0
2012-12-10 15:00:00,89.07,89.14,89.05,89.1,34700.0,47.5103,47.5476,47.4996,47.5263,34700.0
2012-12-10 15:05:00,89.12,89.19,89.1,89.17,24800.0,47.5369,47.5743,47.5263,47.5636,24800.0
2012-12-10 15:10:00,89.17,89.23,89.09,89.15,65400.0,47.5636,47.5956,47.5209,47.5529,65400.0
2012-12-10 15:15:00,89.15,89.18,89.06,89.07,34600.0,47.5529,47.5689,47.5049,47.5103,34600.0
2012-12-10 15:20:00,89.08,89.13,89.05,89.12,45900.0,47.5156,47.5423,47.4996,47.5369,45900.0
2012-12-10 15:25:00,89.12,89.15,89.06,89.14,49000.0,47.5369,47.5529,47.5049,47.5476,49000.0
2012-12-10 15:30:00,89.15,89.27,89.13,89.19,45400.0,47.5529,47.6169,47.5423,47.5743,45400.0
2012-12-10 15:35:00,89.19,89.25,89.19,89.24,43700.0,47.5743,47.6063,47.5743,47.6009,43700.0
2012-12-10 15:40:00,89.23,89.25,89.19,89.24,61700.0,47.5956,47.6063,47.5743,47.6009,61700.0
2012-12-10 15:45:00,89.25,89.26,89.13,89.13,66700.0,47.6063,47.6116,47.5423,47.5423,66700.0
2012-12-10 15:50:00,89.14,89.16,89.09,89.11,64700.0,47.5476,47.5583,47.5209,47.5316,64700.0
2012-12-10 15:55:00,89.11,89.13,89.05,89.1,135300.0,47.5316,47.5423,47.4996,47.5263,135300.0
2012-12-11 09:30:00,89.49,89.49,89.09,89.14,80700.0,47.7343,47.7343,47.5209,47.5476,80700.0
2012-12-11 09:35:00,89.16,89.39,89.16,89.32,42000.0,47.5583,47.6809,47.5583,47.6436,42000.0
2012-12-11 09:40:00,89.3,89.49,89.27,89.39,41300.0,47.6329,47.7343,47.6169,47.6809,41300.0
2012-12-11 09:45:00,89.41,89.44,89.28,89.39,51500.0,47.6916,47.7076,47.6223,47.6809,51500.0
2012-12-11 09:50:00,89.42,89.49,89.4,89.48,27500.0,47.6969,47.7343,47.6863,47.7289,27500.0
2012-12-11 09:55:00,89.48,89.5,89.32,89.45,83300.0,47.7289,47.7396,47.6436,47.7129,83300.0
2012-12-11 10:00:00,89.44,89.48,89.34,89.41,119300.0,47.7076,47.7289,47.6543,47.6916,119300.0
2012-12-11 10:05:00,89.43,89.48,89.39,89.41,61400.0,47.7023,47.7289,47.6809,47.6916,61400.0
2012-12-11 10:10:00,89.43,89.46,89.4,89.45,62000.0,47.7023,47.7183,47.6863,47.7129,62000.0
2012-12-11 10:15:00,89.45,89.54,89.45,89.53,105700.0,47.7129,47.761,47.7129,47.7556,105700.0
2012-12-11 10:20:00,89.52,89.54,89.49,89.51,67700.0,47.7503,47.761,47.7343,47.7449,67700.0
2012-12-11 10:25:00,89.53,89.53,89.5,89.51,72300.0,47.7556,47.7556,47.7396,47.7449,72300.0
2012-12-11 10:30:00,89.51,89.56,89.5,89.54,43700.0,47.7449,47.7716,47.7396,47.761,43700.0
2012-12-11 10:35:00,89.55,89.57,89.5,89.54,32600.0,47.7663,47.777,47.7396,47.761,32600.0
2012-12-11 10:40:00,89.55,89.7,89.44,89.69,112500.0,47.7663,47.8463,47.7076,47.841,112500.0
2012-12-11 10:45:00,89.69,89.72,89.55,89.56,79600.0,47.841,47.857,47.7663,47.7716,79600.0
2012-12-11 10:50:00,89.55,89.59,89.4,89.44,53100.0,47.7663,47.7876,47.6863,47.7076,53100.0
2012-12-11 10:55:00,89.42,89.43,89.35,89.4,48500.0,47.6969,47.7023,47.6596,47.6863,48500.0
2012-12-11 11:00:00,89.4,89.43,89.29,89.37,37700.0,47.6863,47.7023,47.6276,47.6703,37700.0
2012-12-11 11:05:00,89.37,89.38,89.24,89.24,52200.0,47.6703,47.6756,47.6009,47.6009,52200.0
2012-12-11 11:10:00,89.24,89.31,89.22,89.24,46100.0,47.6009,47.6383,47.5903,47.6009,46100.0
2012-12-11 11:15:00,89.23,89.35,89.23,89.31,37500.0,47.5956,47.6596,47.5956,47.6383,37500.0
2012-12-11 11:20:00,89.33,89.65,89.24,89.41,114900.0,47.6489,47.8196,47.6009,47.6916,114900.0
2012-12-11 11:25:00,89.41,89.52,89.41,89.45,55600.0,47.6916,47.7503,47.6916,47.7129,55600.0
2012-12-11 11:30:00,89.47,89.48,89.38,89.47,48800.0,47.7236,47.7289,47.6756,47.7236,48800.0
2012-12-11 11:35:00,89.49,89.5,89.41,89.45,22200.0,47.7343,47.7396,47.6916,47.7129,22200.0
2012-12-11 11:40:00,89.44,89.46,89.35,89.41,51800.0,47.7076,47.7183,47.6596,47.6916,51800.0
2012-12-11 11:45:00,89.42,89.47,89.36,89.41,44900.0,47.6969,47.7236,47.6649,47.6916,44900.0
2012-12-11 11:50:00,89.41,89.43,89.22,89.22,76500.0,47.6916,47.7023,47.5903,47.5903,76500.0
2012-12-11 11:55:00,89.22,89.23,89.12,89.18,37900.0,47.5903,47.5956,47.5369,47.5689,37900.0
2012-12-11 12:00:00,89.18,89.2,89.0,89.0,70700.0,47.5689,47.5796,47.4729,47.4729,70700.0
2012-12-11 12:05:00,89.02,89.09,88.96,88.96,42300.0,47.4836,47.5209,47.4516,47.4516,42300.0
2012-12-11 12:10:00,88.97,89.0,88.88,88.95,60500.0,47.4569,47.4729,47.4089,47.4462,60500.0
2012-12-11 12:15:00,88.96,89.08,88.95,89.06,16400.0,47.4516,47.5156,47.4462,47.5049,16400.0
2012-12-11 12:20:00,89.07,89.21,89.02,89.2,52700.0,47.5103,47.5849,47.4836,47.5796,52700.0
2012-12-11 12:25:00,89.22,89.26,89.18,89.21,26500.0,47.5903,47.6116,47.5689,47.5849,26500.0
2012-12-11 12:30:00,89.23,89.28,89.16,89.16,29600.0,47.5956,47.6223,47.5583,47.5583,29600.0
2012-12-11 12:35:00,89.18,89.21,89.07,89.1,60800.0,47.5689,47.5849,47.5103,47.5263,60800.0
2012-12-11 12:40:00,89.11,89.13,89.04,89.1,24900.0,47.5316,47.5423,47.4943,47.5263,24900.0
2012-12-11 12:45:00,89.1,89.16,89.09,89.15,30200.0,47.5263,47.5583,47.5209,47.5529,30200.0
2012-12-11 12:50:00,89.16,89.25,89.12,89.21,49500.0,47.5583,47.6063,47.5369,47.5849,49500.0
2012-12-11 12:55:00,89.21,89.22,89.16,89.19,19400.0,47.5849,47.5903,47.5583,47.5743,19400.0
2012-12-11 13:00:00,89.18,89.22,89.1,89.13,28400.0,47.5689,47.5903,47.5263,47.5423,28400.0
2012-12-11 13:05:00,89.13,89.16,89.01,89.01,35600.0,47.5423,47.5583,47.4782,47.4782,35600.0
2012-12-11 13:10:00,89.02,89.04,88.94,88.94,44600.0,47.4836,47.4943,47.4409,47.4409,44600.0
2012-12-11 13:15:00,88.94,89.0,88.93,88.98,30800.0,47.4409,47.4729,47.4356,47.4622,30800.0
2012-12-11 13:20:00,88.99,89.0,88.93,88.94,30400.0,47.4676,47.4729,47.4356,47.4409,30400.0
2012-12-11 13:25:00,88.94,88.96,88.91,88.93,28700.0,47.4409,47.4516,47.4249,47.4356,28700.0
2012-12-11 13:30:00,88.94,88.96,88.91,88.92,16800.0,47.4409,47.4516,47.4249,47.4302,16800.0
2012-12-11 13:35:00,88.92,89.0,88.9,88.95,27000.0,47.4302,47.4729,47.4196,47.4462,27000.0
2012-12-11 13:40:00,88.96,88.96,88.88,88.88,29200.0,47.4516,47.4516,47.4089,47.4089,29200.0
2012-12-11 13:45:00,88.9,88.96,88.88,88.94,27700.0,47.4196,47.4516,47.4089,47.4409,27700.0
2012-12-11 13:50:00,88.93,88.93,88.88,88.91,28300.0,47.4356,47.4356,47.4089,47.4249,28300.0
2012-12-11 13:55:00,88.9,88.91,88.8,88.82,26700.0,47.4196,47.4249,47.3662,47.3769,26700.0
2012-12-11 14:00:00,88.82,88.9,88.82,88.9,20300.0,47.3769,47.4196,47.3769,47.4196,20300.0
2012-12-11 14:05:00,88.9,88.91,88.84,88.88,47200.0,47.4196,47.4249,47.3876,47.4089,47200.0
2012-12-11 14:10:00,88.87,88.89,88.8,88.81,63300.0,47.4036,47.4142,47.3662,47.3716,63300.0
2012-12-11 14:15:00,88.81,88.82,88.76,88.77,44800.0,47.3716,47.3769,47.3449,47.3502,44800.0
2012-12-11 14:20:00,88.77,88.86,88.77,88.79,31500.0,47.3502,47.3982,47.3502,47.3609,31500.0
2012-12-11 14:25:00,88.8,88.8,88.71,88.73,24200.0,47.3662,47.3662,47.3182,47.3289,24200.0
2012-12-11 14:30:00,88.71,88.72,88.59,88.69,55200.0,47.3182,47.3236,47.2542,47.3076,55200.0
2012-12-11 14:35:00,88.7,88.78,88.69,88.77,42500.0,47.3129,47.3556,47.3076,47.3502,42500.0
2012-12-11 14:40:00,88.77,88.78,88.66,88.67,38800.0,47.3502,47.3556,47.2916,47.2969,38800.0
2012-12-11 14:45:00,88.66,88.69,88.6,88.65,43600.0,47.2916,47.3076,47.2596,47.2862,43600.0
2012-12-11 14:50:00,88.66,88.7,88.59,88.59,42400.0,47.2916,47.3129,47.2542,47.2542,42400.0
2012-12-11 14:55:00,88.6,88.61,88.51,88.53,55000.0,47.2596,47.2649,47.2115,47.2222,55000.0
2012-12-11 15:00:00,88.54,88.57,88.5,88.52,36500.0,47.2275,47.2436,47.2062,47.2169,36500.0
2012-12-11 15:05:00,88.51,88.53,88.4,88.43,51600.0,47.2115,47.2222,47.1529,47.1689,51600.0
2012-12-11 15:10:00,88.42,88.43,88.27,88.31,98500.0,47.1635,47.1689,47.0835,47.1049,98500.0
2012-12-11 15:15:00,88.31,88.31,88.17,88.23,60400.0,47.1049,47.1049,47.0302,47.0622,60400.0
2012-12-11 15:20:00,88.22,88.32,88.2,88.28,31500.0,47.0569,47.1102,47.0462,47.0889,31500.0
2012-12-11 15:25:00,88.28,88.45,88.22,88.44,50700.0,47.0889,47.1795,47.0569,47.1742,50700.0
2012-12-11 15:30:00,88.44,88.44,88.36,88.38,59300.0,47.1742,47.1742,47.1315,47.1422,59300.0
2012-12-11 15:35:00,88.37,88.51,88.37,88.45,65600.0,47.1369,47.2115,47.1369,47.1795,65600.0
2012-12-11 15:40:00,88.46,88.48,88.42,88.48,71500.0,47.1849,47.1955,47.1635,47.1955,71500.0
2012-12-11 15:45:00,88.48,88.49,88.43,88.44,102300.0,47.1955,47.2009,47.1689,47.1742,102300.0
2012-12-11 15:50:00,88.45,88.45,88.36,88.4,143000.0,47.1795,47.1795,47.1315,47.1529,143000.0
2012-12-11 15:55:00,88.4,88.49,88.29,88.47,272300.0,47.1529,47.2009,47.0942,47.1902,272300.0
2012-12-12 09:30:00,88.91,89.25,88.52,88.94,133300.0,47.4249,47.6063,47.2169,47.4409,133300.0
2012-12-12 09:35:00,88.95,88.95,88.63,88.75,44300.0,47.4462,47.4462,47.2756,47.3396,44300.0
2012-12-12 09:40:00,88.76,88.91,88.7,88.83,73200.0,47.3449,47.4249,47.3129,47.3822,73200.0
2012-12-12 09:45:00,88.85,89.29,88.84,89.28,65200.0,47.3929,47.6276,47.3876,47.6223,65200.0
2012-12-12 09:50:00,89.27,89.3,89.05,89.16,54200.0,47.6169,47.6329,47.4996,47.5583,54200.0
2012-12-12 09:55:00,89.15,89.19,89.04,89.18,30900.0,47.5529,47.5743,47.4943,47.5689,30900.0
2012-12-12 10:00:00,89.17,89.2,89.05,89.08,37200.0,47.5636,47.5796,47.4996,47.5156,37200.0
2012-12-12 10:05:00,89.08,89.14,89.06,89.11,32900.0,47.5156,47.5476,47.5049,47.5316,32900.0
2012-12-12 10:10:00,89.11,89.12,89.07,89.11,43500.0,47.5316,47.5369,47.5103,47.5316,43500.0
2012-12-12 10:15:00,89.1,89.11,88.99,89.04,33700.0,47.5263,47.5316,47.4676,47.4943,33700.0
2012-12-12 10:20:00,89.06,89.17,89.03,89.14,27000.0,47.5049,47.5636,47.4889,47.5476,27000.0
2012-12-12 10:25:00,89.15,89.19,89.14,89.17,28400.0,47.5529,47.5743,47.5476,47.5636,28400.0
2012-12-12 10:30:00,89.14,89.16,89.04,89.07,24800.0,47.5476,47.5583,47.4943,47.5103,24800.0
2012-12-12 10:35:00,89.07,89.07,88.89,88.9,45300.0,47.5103,47.5103,47.4142,47.4196,45300.0
2012-12-12 10:40:00,88.89,88.89,88.68,88.69,74600.0,47.4142,47.4142,47.3022,47.3076,74600.0
2012-12-12 10:45:00,88.69,88.69,88.57,88.59,54900.0,47.3076,47.3076,47.2436,47.2542,54900.0
2012-12-12 10:50:00,88.58,88.62,88.55,88.59,53300.0,47.2489,47.2702,47.2329,47.2542,53300.0
2012-12-12 10:55:00,88.6,88.72,88.55,88.7,39500.0,47.2596,47.3236,47.2329,47.3129,39500.0
2012-12-12 11:00:00,88.71,88.79,88.68,88.71,52300.0,47.3182,47.3609,47.3022,47.3182,52300.0
2012-12-12 11:05:00,88.71,88.73,88.58,88.61,71400.0,47.3182,47.3289,47.2489,47.2649,71400.0
2012-12-12 11:10:00,88.6,88.62,88.52,88.61,58100.0,47.2596,47.2702,47.2169,47.2649,58100.0
2012-12-12 11:15:00,88.61,88.75,88.6,88.7,46000.0,47.2649,47.3396,47.2596,47.3129,46000.0
2012-12-12 11:20:00,88.7,88.76,88.63,88.64,50600.0,47.3129,47.3449,47.2756,47.2809,50600.0
2012-12-12 11:25:00,88.63,88.71,88.59,88.7,28700.0,47.2756,47.3182,47.2542,47.3129,28700.0
2012-12-12 11:30:00,88.71,88.71,88.6,88.6,91100.0,47.3182,47.3182,47.2596,47.2596,91100.0
2012-12-12 11:35:00,88.6,88.68,88.6,88.62,32900.0,47.2596,47.3022,47.2596,47.2702,32900.0
2012-12-12 11:40:00,88.62,88.64,88.57,88.58,35000.0,47.2702,47.2809,47.2436,47.2489,35000.0
2012-12-12 11:45:00,88.58,88.61,88.58,88.6,34000.0,47.2489,47.2649,47.2489,47.2596,34000.0
2012-12-12 11:50:00,88.61,88.61,88.51,88.56,36900.0,47.2649,47.2649,47.2115,47.2382,36900.0
2012-12-12 11:55:00,88.56,88.62,88.56,88.6,30000.0,47.2382,47.2702,47.2382,47.2596,30000.0
2012-12-12 12:00:00,88.6,88.69,88.6,88.69,37300.0,47.2596,47.3076,47.2596,47.3076,37300.0
2012-12-12 12:05:00,88.69,88.84,88.67,88.81,48100.0,47.3076,47.3876,47.2969,47.3716,48100.0
2012-12-12 12:10:00,88.82,88.87,88.81,88.84,48300.0,47.3769,47.4036,47.3716,47.3876,48300.0
2012-12-12 12:15:00,88.85,88.95,88.84,88.92,48500.0,47.3929,47.4462,47.3876,47.4302,48500.0
2012-12-12 12:20:00,88.93,88.95,88.86,88.86,24600.0,47.4356,47.4462,47.3982,47.3982,24600.0
2012-12-12 12:25:00,88.85,88.96,88.8,88.94,30600.0,47.3929,47.4516,47.3662,47.4409,30600.0
2012-12-12 12:30:00,88.95,89.22,88.91,89.12,49900.0,47.4462,47.5903,47.4249,47.5369,49900.0
2012-12-12 12:35:00,89.13,89.38,88.99,89.38,55100.0,47.5423,47.6756,47.4676,47.6756,55100.0
2012-12-12 12:40:00,89.37,89.38,89.16,89.27,51800.0,47.6703,47.6756,47.5583,47.6169,51800.0
2012-12-12 12:45:00,89.28,89.52,89.25,89.45,69000.0,47.6223,47.7503,47.6063,47.7129,69000.0
2012-12-12 12:50:00,89.48,89.63,89.47,89.63,49500.0,47.7289,47.809,47.7236,47.809,49500.0
2012-12-12 12:55:00,89.64,89.7,89.4,89.45,53800.0,47.8143,47.8463,47.6863,47.7129,53800.0
2012-12-12 13:00:00,89.46,89.48,89.37,89.42,44700.0,47.7183,47.7289,47.6703,47.6969,44700.0
2012-12-12 13:05:00,89.4,89.45,89.29,89.3,52700.0,47.6863,47.7129,47.6276,47.6329,52700.0
2012-12-12 13:10:00,89.3,89.37,89.23,89.32,50000.0,47.6329,47.6703,47.5956,47.6436,50000.0
2012-12-12 13:15:00,89.31,89.47,89.31,89.43,44600.0,47.6383,47.7236,47.6383,47.7023,44600.0
2012-12-12 13:20:00,89.44,89.67,89.44,89.56,68400.0,47.7076,47.8303,47.7076,47.7716,68400.0
2012-12-12 13:25:00,89.57,89.63,89.55,89.56,55000.0,47.777,47.809,47.7663,47.7716,55000.0
2012-12-12 13:30:00,89.55,89.64,89.5,89.55,40600.0,47.7663,47.8143,47.7396,47.7663,40600.0
2012-12-12 13:35:00,89.52,89.57,89.48,89.52,44700.0,47.7503,47.777,47.7289,47.7503,44700.0
2012-12-12 13:40:00,89.52,89.56,89.45,89.47,57500.0,47.7503,47.7716,47.7129,47.7236,57500.0
2012-12-12 13:45:00,89.46,89.49,89.29,89.36,52600.0,47.7183,47.7343,47.6276,47.6649,52600.0
2012-12-12 13:50:00,89.35,89.37,89.26,89.31,31200.0,47.6596,47.6703,47.6116,47.6383,31200.0
2012-12-12 13:55:00,89.32,89.37,89.28,89.35,20600.0,47.6436,47.6703,47.6223,47.6596,20600.0
2012-12-12 14:00:00,89.35,89.44,89.33,89.38,23800.0,47.6596,47.7076,47.6489,47.6756,23800.0
2012-12-12 14:05:00,89.37,89.41,89.33,89.35,35500.0,47.6703,47.6916,47.6489,47.6596,35500.0
2012-12-12 14:10:00,89.36,89.41,89.34,89.38,30200.0,47.6649,47.6916,47.6543,47.6756,30200.0
2012-12-12 14:15:00,89.37,89.41,89.36,89.38,41100.0,47.6703,47.6916,47.6649,47.6756,41100.0
2012-12-12 14:20:00,89.38,89.4,89.31,89.33,82300.0,47.6756,47.6863,47.6383,47.6489,82300.0
2012-12-12 14:25:00,89.34,89.34,89.13,89.15,80100.0,47.6543,47.6543,47.5423,47.5529,80100.0
2012-12-12 14:30:00,89.15,89.21,89.07,89.12,56100.0,47.5529,47.5849,47.5103,47.5369,56100.0
2012-12-12 14:35:00,89.12,89.15,89.03,89.04,52500.0,47.5369,47.5529,47.4889,47.4943,52500.0
2012-12-12 14:40:00,89.05,89.13,89.04,89.07,30700.0,47.4996,47.5423,47.4943,47.5103,30700.0
2012-12-12 14:45:00,89.06,89.17,89.06,89.15,59700.0,47.5049,47.5636,47.5049,47.5529,59700.0
2012-12-12 14:50:00,89.13,89.21,89.13,89.14,26100.0,47.5423,47.5849,47.5423,47.5476,26100.0
2012-12-12 14:55:00,89.13,89.19,89.12,89.17,30900.0,47.5423,47.5743,47.5369,47.5636,30900.0
2012-12-12 15:00:00,89.17,89.2,89.04,89.05,36400.0,47.5636,47.5796,47.4943,47.4996,36400.0
2012-12-12 15:05:00,89.05,89.21,89.05,89.14,29700.0,47.4996,47.5849,47.4996,47.5476,29700.0
2012-12-12 15:10:00,89.15,89.19,89.02,89.03,48800.0,47.5529,47.5743,47.4836,47.4889,48800.0
2012-12-12 15:15:00,89.03,89.09,89.01,89.06,48500.0,47.4889,47.5209,47.4782,47.5049,48500.0
2012-12-12 15:20:00,89.07,89.16,88.96,88.96,42100.0,47.5103,47.5583,47.4516,47.4516,42100.0
2012-12-12 15:25:00,88.96,89.03,88.88,88.98,60800.0,47.4516,47.4889,47.4089,47.4622,60800.0
2012-12-12 15:30:00,88.98,89.0,88.83,88.85,63700.0,47.4622,47.4729,47.3822,47.3929,63700.0
2012-12-12 15:35:00,88.86,88.86,88.69,88.71,78200.0,47.3982,47.3982,47.3076,47.3182,78200.0
2012-12-12 15:40:00,88.72,88.75,88.69,88.7,86900.0,47.3236,47.3396,47.3076,47.3129,86900.0
2012-12-12 15:45:00,88.7,88.71,88.6,88.7,111700.0,47.3129,47.3182,47.2596,47.3129,111700.0
2012-12-12 15:50:00,88.7,88.72,88.65,88.67,124400.0,47.3129,47.3236,47.2862,47.2969,124400.0
2012-12-12 15:55:00,88.66,88.81,88.6,88.79,199300.0,47.2916,47.3716,47.2596,47.3609,199300.0
2012-12-13 09:30:00,88.69,89.15,88.6,89.12,139400.0,47.3076,47.5529,47.2596,47.5369,139400.0
2012-12-13 09:35:00,89.19,89.19,88.89,89.0,42500.0,47.5743,47.5743,47.4142,47.4729,42500.0
2012-12-13 09:40:00,88.89,88.95,88.71,88.79,40400.0,47.4142,47.4462,47.3182,47.3609,40400.0
2012-12-13 09:45:00,88.8,88.93,88.76,88.93,27500.0,47.3662,47.4356,47.3449,47.4356,27500.0
2012-12-13 09:50:00,88.93,89.1,88.86,89.09,86900.0,47.4356,47.5263,47.3982,47.5209,86900.0
2012-12-13 09:55:00,89.07,89.16,88.98,89.16,35700.0,47.5103,47.5583,47.4622,47.5583,35700.0
2012-12-13 10:00:00,89.13,89.17,88.94,89.12,81800.0,47.5423,47.5636,47.4409,47.5369,81800.0
2012-12-13 10:05:00,89.1,89.2,88.98,88.98,35000.0,47.5263,47.5796,47.4622,47.4622,35000.0
2012-12-13 10:10:00,88.98,88.99,88.77,88.77,47800.0,47.4622,47.4676,47.3502,47.3502,47800.0
2012-12-13 10:15:00,88.78,88.87,88.75,88.84,40300.0,47.3556,47.4036,47.3396,47.3876,40300.0
2012-12-13 10:20:00,88.84,88.86,88.62,88.62,41300.0,47.3876,47.3982,47.2702,47.2702,41300.0
2012-12-13 10:25:00,88.63,88.7,88.55,88.57,42600.0,47.2756,47.3129,47.2329,47.2436,42600.0
2012-12-13 10:30:00,88.58,88.69,88.52,88.55,47700.0,47.2489,47.3076,47.2169,47.2329,47700.0
2012-12-13 10:35:00,88.55,88.61,88.5,88.54,39200.0,47.2329,47.2649,47.2062,47.2275,39200.0
2012-12-13 10:40:00,88.55,88.58,88.48,88.51,42300.0,47.2329,47.2489,47.1955,47.2115,42300.0
2012-12-13 10:45:00,88.51,88.53,88.45,88.48,21600.0,47.2115,47.2222,47.1795,47.1955,21600.0
2012-12-13 10:50:00,88.48,88.64,88.48,88.63,22400.0,47.1955,47.2809,47.1955,47.2756,22400.0
2012-12-13 10:55:00,88.62,88.64,88.53,88.54,51500.0,47.2702,47.2809,47.2222,47.2275,51500.0
2012-12-13 11:00:00,88.55,88.64,88.53,88.58,25600.0,47.2329,47.2809,47.2222,47.2489,25600.0
2012-12-13 11:05:00,88.59,88.61,88.51,88.55,23100.0,47.2542,47.2649,47.2115,47.2329,23100.0
2012-12-13 11:10:00,88.55,88.55,88.4,88.4,42200.0,47.2329,47.2329,47.1529,47.1529,42200.0
2012-12-13 11:15:00,88.4,88.47,88.33,88.46,40000.0,47.1529,47.1902,47.1155,47.1849,40000.0
2012-12-13 11:20:00,88.47,88.47,88.35,88.4,20600.0,47.1902,47.1902,47.1262,47.1529,20600.0
2012-12-13 11:25:00,88.38,88.49,88.37,88.45,27300.0,47.1422,47.2009,47.1369,47.1795,27300.0
2012-12-13 11:30:00,88.45,88.47,88.38,88.4,39100.0,47.1795,47.1902,47.1422,47.1529,39100.0
2012-12-13 11:35:00,88.42,88.53,88.41,88.47,87400.0,47.1635,47.2222,47.1582,47.1902,87400.0
2012-12-13 11:40:00,88.45,88.47,88.41,88.41,19100.0,47.1795,47.1902,47.1582,47.1582,19100.0
2012-12-13 11:45:00,88.4,88.5,88.4,88.42,32900.0,47.1529,47.2062,47.1529,47.1635,32900.0
2012-12-13 11:50:00,88.43,88.5,88.4,88.48,17900.0,47.1689,47.2062,47.1529,47.1955,17900.0
2012-12-13 11:55:00,88.48,88.48,88.39,88.4,26900.0,47.1955,47.1955,47.1475,47.1529,26900.0
2012-12-13 12:00:00,88.4,88.43,88.34,88.38,41400.0,47.1529,47.1689,47.1209,47.1422,41400.0
2012-12-13 12:05:00,88.39,88.4,88.33,88.34,20200.0,47.1475,47.1529,47.1155,47.1209,20200.0
2012-12-13 12:10:00,88.34,88.36,88.22,88.29,43600.0,47.1209,47.1315,47.0569,47.0942,43600.0
2012-12-13 12:15:00,88.28,88.37,88.21,88.23,26200.0,47.0889,47.1369,47.0515,47.0622,26200.0
2012-12-13 12:20:00,88.22,88.3,88.2,88.3,38200.0,47.0569,47.0995,47.0462,47.0995,38200.0
2012-12-13 12:25:00,88.28,88.3,88.16,88.16,25200.0,47.0889,47.0995,47.0249,47.0249,25200.0
2012-12-13 12:30:00,88.17,88.21,88.15,88.18,23400.0,47.0302,47.0515,47.0195,47.0355,23400.0
2012-12-13 12:35:00,88.16,88.19,88.08,88.11,51400.0,47.0249,47.0409,46.9822,46.9982,51400.0
2012-12-13 12:40:00,88.1,88.1,87.92,87.97,90000.0,46.9929,46.9929,46.8968,46.9235,90000.0
2012-12-13 12:45:00,87.97,88.0,87.91,87.98,33000.0,46.9235,46.9395,46.8915,46.9288,33000.0
2012-12-13 12:50:00,87.98,88.08,87.98,88.07,40100.0,46.9288,46.9822,46.9288,46.9768,40100.0
2012-12-13 12:55:00,88.08,88.21,88.08,88.21,24700.0,46.9822,47.0515,46.9822,47.0515,24700.0
2012-12-13 13:00:00,88.22,88.32,88.2,88.28,54100.0,47.0569,47.1102,47.0462,47.0889,54100.0
2012-12-13 13:05:00,88.28,88.3,88.19,88.2,25700.0,47.0889,47.0995,47.0409,47.0462,25700.0
2012-12-13 13:10:00,88.2,88.2,88.06,88.14,36700.0,47.0462,47.0462,46.9715,47.0142,36700.0
2012-12-13 13:15:00,88.13,88.29,88.12,88.28,28700.0,47.0089,47.0942,47.0035,47.0889,28700.0
2012-12-13 13:20:00,88.29,88.45,88.24,88.44,35400.0,47.0942,47.1795,47.0675,47.1742,35400.0
2012-12-13 13:25:00,88.44,88.48,88.43,88.47,17100.0,47.1742,47.1955,47.1689,47.1902,17100.0
2012-12-13 13:30:00,88.47,88.48,88.43,88.46,15100.0,47.1902,47.1955,47.1689,47.1849,15100.0
2012-12-13 13:35:00,88.46,88.48,88.43,88.48,19000.0,47.1849,47.1955,47.1689,47.1955,19000.0
2012-12-13 13:40:00,88.47,88.47,88.34,88.38,23500.0,47.1902,47.1902,47.1209,47.1422,23500.0
2012-12-13 13:45:00,88.38,88.4,88.28,88.32,24900.0,47.1422,47.1529,47.0889,47.1102,24900.0
2012-12-13 13:50:00,88.32,88.36,88.27,88.31,27600.0,47.1102,47.1315,47.0835,47.1049,27600.0
2012-12-13 13:55:00,88.32,88.49,88.3,88.48,36700.0,47.1102,47.2009,47.0995,47.1955,36700.0
2012-12-13 14:00:00,88.48,88.48,88.37,88.37,33700.0,47.1955,47.1955,47.1369,47.1369,33700.0
2012-12-13 14:05:00,88.36,88.36,88.2,88.28,49400.0,47.1315,47.1315,47.0462,47.0889,49400.0
2012-12-13 14:10:00,88.29,88.33,88.2,88.27,24400.0,47.0942,47.1155,47.0462,47.0835,24400.0
2012-12-13 14:15:00,88.28,88.42,88.27,88.4,49400.0,47.0889,47.1635,47.0835,47.1529,49400.0
2012-12-13 14:20:00,88.4,88.44,88.33,88.37,38100.0,47.1529,47.1742,47.1155,47.1369,38100.0
2012-12-13 14:25:00,88.37,88.47,88.37,88.45,29100.0,47.1369,47.1902,47.1369,47.1795,29100.0
2012-12-13 14:30:00,88.43,88.44,88.35,88.39,38000.0,47.1689,47.1742,47.1262,47.1475,38000.0
2012-12-13 14:35:00,88.4,88.41,88.31,88.33,61900.0,47.1529,47.1582,47.1049,47.1155,61900.0
2012-12-13 14:40:00,88.33,88.33,88.24,88.25,36600.0,47.1155,47.1155,47.0675,47.0729,36600.0
2012-12-13 14:45:00,88.26,88.26,88.21,88.21,53500.0,47.0782,47.0782,47.0515,47.0515,53500.0
2012-12-13 14:50:00,88.22,88.27,88.19,88.19,41800.0,47.0569,47.0835,47.0409,47.0409,41800.0
2012-12-13 14:55:00,88.19,88.23,88.15,88.16,45000.0,47.0409,47.0622,47.0195,47.0249,45000.0
2012-12-13 15:00:00,88.16,88.21,88.15,88.19,44900.0,47.0249,47.0515,47.0195,47.0409,44900.0
2012-12-13 15:05:00,88.18,88.2,88.11,88.11,53000.0,47.0355,47.0462,46.9982,46.9982,53000.0
2012-12-13 15:10:00,88.11,88.14,88.06,88.07,47700.0,46.9982,47.0142,46.9715,46.9768,47700.0
2012-12-13 15:15:00,88.07,88.1,88.04,88.06,48700.0,46.9768,46.9929,46.9608,46.9715,48700.0
2012-12-13 15:20:00,88.06,88.13,88.06,88.12,40400.0,46.9715,47.0089,46.9715,47.0035,40400.0
2012-12-13 15:25:00,88.13,88.18,88.12,88.17,43500.0,47.0089,47.0355,47.0035,47.0302,43500.0
2012-12-13 15:30:00,88.17,88.23,88.15,88.15,60200.0,47.0302,47.0622,47.0195,47.0195,60200.0
2012-12-13 15:35:00,88.16,88.39,88.13,88.35,130700.0,47.0249,47.1475,47.0089,47.1262,130700.0
2012-12-13 15:40:00,88.35,88.49,88.33,88.39,81500.0,47.1262,47.2009,47.1155,47.1475,81500.0
2012-12-13 15:45:00,88.39,88.4,88.31,88.31,99700.0,47.1475,47.1529,47.1049,47.1049,99700.0
2012-12-13 15:50:00,88.32,88.34,88.25,88.32,86900.0,47.1102,47.1209,47.0729,47.1102,86900.0
2012-12-13 15:55:00,88.32,88.33,88.1,88.23,201000.0,47.1102,47.1155,46.9929,47.0622,201000.0
2012-12-14 09:30:00,87.51,88.06,87.51,87.91,117700.0,46.6781,46.9715,46.6781,46.8915,117700.0
2012-12-14 09:35:00,87.91,88.1,87.85,88.1,31700.0,46.8915,46.9929,46.8595,46.9929,31700.0
2012-12-14 09:40:00,88.09,88.3,88.06,88.15,60000.0,46.9875,47.0995,46.9715,47.0195,60000.0
2012-12-14 09:45:00,88.18,88.21,88.05,88.06,71300.0,47.0355,47.0515,46.9662,46.9715,71300.0
2012-12-14 09:50:00,88.06,88.11,87.92,87.95,58100.0,46.9715,46.9982,46.8968,46.9128,58100.0
2012-12-14 09:55:00,87.94,88.04,87.88,88.0,51300.0,46.9075,46.9608,46.8755,46.9395,51300.0
2012-12-14 10:00:00,87.99,88.07,87.95,88.0,60600.0,46.9342,46.9768,46.9128,46.9395,60600.0
2012-12-14 10:05:00,88.0,88.08,87.95,88.04,35800.0,46.9395,46.9822,46.9128,46.9608,35800.0
2012-12-14 10:10:00,88.05,88.11,87.95,88.11,63100.0,46.9662,46.9982,46.9128,46.9982,63100.0
2012-12-14 10:15:00,88.09,88.13,87.99,88.06,49500.0,46.9875,47.0089,46.9342,46.9715,49500.0
2012-12-14 10:20:00,88.05,88.1,87.93,87.99,73300.0,46.9662,46.9929,46.9022,46.9342,73300.0
2012-12-14 10:25:00,88.0,88.04,87.82,87.83,47100.0,46.9395,46.9608,46.8435,46.8488,47100.0
2012-12-14 10:30:00,87.84,87.92,87.8,87.89,36500.0,46.8542,46.8968,46.8328,46.8808,36500.0
2012-12-14 10:35:00,87.88,87.92,87.84,87.9,33700.0,46.8755,46.8968,46.8542,46.8862,33700.0
2012-12-14 10:40:00,87.9,88.0,87.88,87.88,48000.0,46.8862,46.9395,46.8755,46.8755,48000.0
2012-12-14 10:45:00,87.88,88.0,87.88,88.0,37000.0,46.8755,46.9395,46.8755,46.9395,37000.0
2012-12-14 10:50:00,87.99,88.0,87.81,87.83,46500.0,46.9342,46.9395,46.8382,46.8488,46500.0
2012-12-14 10:55:00,87.81,87.84,87.71,87.73,33500.0,46.8382,46.8542,46.7848,46.7955,33500.0
2012-12-14 11:00:00,87.73,87.75,87.67,87.71,38400.0,46.7955,46.8062,46.7635,46.7848,38400.0
2012-12-14 11:05:00,87.7,87.74,87.65,87.73,33600.0,46.7795,46.8008,46.7528,46.7955,33600.0
2012-12-14 11:10:00,87.73,87.85,87.66,87.81,38600.0,46.7955,46.8595,46.7582,46.8382,38600.0
2012-12-14 11:15:00,87.82,87.92,87.79,87.89,81200.0,46.8435,46.8968,46.8275,46.8808,81200.0
2012-12-14 11:20:00,87.9,87.91,87.79,87.8,50300.0,46.8862,46.8915,46.8275,46.8328,50300.0
2012-12-14 11:25:00,87.79,87.89,87.76,87.89,49200.0,46.8275,46.8808,46.8115,46.8808,49200.0
2012-12-14 11:30:00,87.89,87.91,87.75,87.81,47600.0,46.8808,46.8915,46.8062,46.8382,47600.0
2012-12-14 11:35:00,87.81,87.82,87.63,87.64,42000.0,46.8382,46.8435,46.7422,46.7475,42000.0
2012-12-14 11:40:00,87.65,87.79,87.63,87.77,30400.0,46.7528,46.8275,46.7422,46.8168,30400.0
2012-12-14 11:45:00,87.77,87.9,87.77,87.84,34000.0,46.8168,46.8862,46.8168,46.8542,34000.0
2012-12-14 11:50:00,87.83,87.87,87.79,87.82,26000.0,46.8488,46.8702,46.8275,46.8435,26000.0
2012-12-14 11:55:00,87.82,87.87,87.79,87.83,39200.0,46.8435,46.8702,46.8275,46.8488,39200.0
2012-12-14 12:00:00,87.85,87.89,87.8,87.84,42700.0,46.8595,46.8808,46.8328,46.8542,42700.0
2012-12-14 12:05:00,87.87,87.88,87.79,87.82,22800.0,46.8702,46.8755,46.8275,46.8435,22800.0
2012-12-14 12:10:00,87.82,87.89,87.81,87.88,39800.0,46.8435,46.8808,46.8382,46.8755,39800.0
2012-12-14 12:15:00,87.87,87.92,87.82,87.89,28900.0,46.8702,46.8968,46.8435,46.8808,28900.0
2012-12-14 12:20:00,87.87,87.94,87.87,87.92,26900.0,46.8702,46.9075,46.8702,46.8968,26900.0
2012-12-14 12:25:00,87.91,88.05,87.91,88.02,46100.0,46.8915,46.9662,46.8915,46.9502,46100.0
2012-12-14 12:30:00,88.01,88.04,87.95,88.0,103300.0,46.9448,46.9608,46.9128,46.9395,103300.0
2012-12-14 12:35:00,88.0,88.0,87.87,87.87,44500.0,46.9395,46.9395,46.8702,46.8702,44500.0
2012-12-14 12:40:00,87.88,87.94,87.82,87.89,34200.0,46.8755,46.9075,46.8435,46.8808,34200.0
2012-12-14 12:45:00,87.89,87.98,87.88,87.95,51700.0,46.8808,46.9288,46.8755,46.9128,51700.0
2012-12-14 12:50:00,87.93,87.96,87.89,87.91,35900.0,46.9022,46.9182,46.8808,46.8915,35900.0
2012-12-14 12:55:00,87.92,87.97,87.92,87.92,25500.0,46.8968,46.9235,46.8968,46.8968,25500.0
2012-12-14 13:00:00,87.92,87.97,87.91,87.95,49600.0,46.8968,46.9235,46.8915,46.9128,49600.0
2012-12-14 13:05:00,87.96,87.99,87.93,87.94,40300.0,46.9182,46.9342,46.9022,46.9075,40300.0
2012-12-14 13:10:00,87.93,87.95,87.88,87.89,33900.0,46.9022,46.9128,46.8755,46.8808,33900.0
2012-12-14 13:15:00,87.9,87.92,87.84,87.86,28400.0,46.8862,46.8968,46.8542,46.8648,28400.0
2012-12-14 13:20:00,87.86,87.93,87.84,87.9,27300.0,46.8648,46.9022,46.8542,46.8862,27300.0
2012-12-14 13:25:00,87.9,87.94,87.88,87.93,23300.0,46.8862,46.9075,46.8755,46.9022,23300.0
2012-12-14 13:30:00,87.93,87.93,87.87,87.89,33100.0,46.9022,46.9022,46.8702,46.8808,33100.0
2012-12-14 13:35:00,87.9,87.93,87.87,87.93,38200.0,46.8862,46.9022,46.8702,46.9022,38200.0
2012-12-14 13:40:00,87.93,87.98,87.87,87.98,37900.0,46.9022,46.9288,46.8702,46.9288,37900.0
2012-12-14 13:45:00,87.98,88.07,87.98,88.01,47600.0,46.9288,46.9768,46.9288,46.9448,47600.0
2012-12-14 13:50:00,88.0,88.05,87.98,87.99,44400.0,46.9395,46.9662,46.9288,46.9342,44400.0
2012-12-14 13:55:00,87.98,88.0,87.89,87.97,33200.0,46.9288,46.9395,46.8808,46.9235,33200.0
2012-12-14 14:00:00,87.97,87.99,87.93,87.94,28600.0,46.9235,46.9342,46.9022,46.9075,28600.0
2012-12-14 14:05:00,87.94,87.99,87.92,87.95,85700.0,46.9075,46.9342,46.8968,46.9128,85700.0
2012-12-14 14:10:00,87.95,88.07,87.93,88.07,39200.0,46.9128,46.9768,46.9022,46.9768,39200.0
2012-12-14 14:15:00,88.07,88.1,88.02,88.08,29600.0,46.9768,46.9929,46.9502,46.9822,29600.0
2012-12-14 14:20:00,88.07,88.13,88.06,88.12,29100.0,46.9768,47.0089,46.9715,47.0035,29100.0
2012-12-14 14:25:00,88.13,88.17,88.1,88.12,34200.0,47.0089,47.0302,46.9929,47.0035,34200.0
2012-12-14 14:30:00,88.1,88.11,88.0,88.03,45000.0,46.9929,46.9982,46.9395,46.9555,45000.0
2012-12-14 14:35:00,88.01,88.09,87.99,88.07,44300.0,46.9448,46.9875,46.9342,46.9768,44300.0
2012-12-14 14:40:00,88.07,88.1,88.02,88.07,36900.0,46.9768,46.9929,46.9502,46.9768,36900.0
2012-12-14 14:45:00,88.06,88.07,87.97,87.97,28600.0,46.9715,46.9768,46.9235,46.9235,28600.0
2012-12-14 14:50:00,87.97,88.04,87.95,87.98,45800.0,46.9235,46.9608,46.9128,46.9288,45800.0
2012-12-14 14:55:00,87.98,87.98,87.88,87.94,43600.0,46.9288,46.9288,46.8755,46.9075,43600.0
2012-12-14 15:00:00,87.93,87.95,87.84,87.89,74800.0,46.9022,46.9128,46.8542,46.8808,74800.0
2012-12-14 15:05:00,87.91,87.91,87.75,87.79,56300.0,46.8915,46.8915,46.8062,46.8275,56300.0
2012-12-14 15:10:00,87.78,87.89,87.73,87.88,65800.0,46.8222,46.8808,46.7955,46.8755,65800.0
2012-12-14 15:15:00,87.87,87.93,87.83,87.86,39000.0,46.8702,46.9022,46.8488,46.8648,39000.0
2012-12-14 15:20:00,87.86,87.89,87.82,87.84,55100.0,46.8648,46.8808,46.8435,46.8542,55100.0
2012-12-14 15:25:00,87.84,87.86,87.78,87.84,54000.0,46.8542,46.8648,46.8222,46.8542,54000.0
2012-12-14 15:30:00,87.84,88.03,87.83,87.98,58400.0,46.8542,46.9555,46.8488,46.9288,58400.0
2012-12-14 15:35:00,87.98,88.09,87.97,87.97,74400.0,46.9288,46.9875,46.9235,46.9235,74400.0
2012-12-14 15:40:00,87.97,87.97,87.87,87.89,66700.0,46.9235,46.9235,46.8702,46.8808,66700.0
2012-12-14 15:45:00,87.89,87.93,87.75,87.75,116200.0,46.8808,46.9022,46.8062,46.8062,116200.0
2012-12-14 15:50:00,87.75,87.76,87.55,87.58,150800.0,46.8062,46.8115,46.6995,46.7155,150800.0
2012-12-14 15:55:00,87.57,87.79,87.55,87.77,353900.0,46.7101,46.8275,46.6995,46.8168,353900.0
2012-12-17 09:30:00,87.84,88.23,87.84,88.18,117800.0,46.8542,47.0622,46.8542,47.0355,117800.0
2012-12-17 09:35:00,88.18,88.28,88.1,88.15,54300.0,47.0355,47.0889,46.9929,47.0195,54300.0
2012-12-17 09:40:00,88.13,88.43,88.11,88.11,66900.0,47.0089,47.1689,46.9982,46.9982,66900.0
2012-12-17 09:45:00,88.12,88.47,88.04,88.3,36500.0,47.0035,47.1902,46.9608,47.0995,36500.0
2012-12-17 09:50:00,88.34,88.4,88.23,88.4,29000.0,47.1209,47.1529,47.0622,47.1529,29000.0
2012-12-17 09:55:00,88.4,88.43,88.34,88.35,37000.0,47.1529,47.1689,47.1209,47.1262,37000.0
2012-12-17 10:00:00,88.38,88.42,88.21,88.21,30400.0,47.1422,47.1635,47.0515,47.0515,30400.0
2012-12-17 10:05:00,88.2,88.25,88.15,88.21,45500.0,47.0462,47.0729,47.0195,47.0515,45500.0
2012-12-17 10:10:00,88.22,88.26,88.05,88.08,67000.0,47.0569,47.0782,46.9662,46.9822,67000.0
2012-12-17 10:15:00,88.09,88.1,87.99,87.99,39200.0,46.9875,46.9929,46.9342,46.9342,39200.0
2012-12-17 10:20:00,88.0,88.0,87.92,87.95,45800.0,46.9395,46.9395,46.8968,46.9128,45800.0
2012-12-17 10:25:00,87.95,87.97,87.9,87.93,33200.0,46.9128,46.9235,46.8862,46.9022,33200.0
2012-12-17 10:30:00,87.91,87.99,87.86,87.97,39700.0,46.8915,46.9342,46.8648,46.9235,39700.0
2012-12-17 10:35:00,87.98,88.08,87.98,88.04,30000.0,46.9288,46.9822,46.9288,46.9608,30000.0
2012-12-17 10:40:00,88.03,88.05,87.98,87.98,24400.0,46.9555,46.9662,46.9288,46.9288,24400.0
2012-12-17 10:45:00,87.98,88.04,87.93,88.01,48900.0,46.9288,46.9608,46.9022,46.9448,48900.0
2012-12-17 10:50:00,88.0,88.09,87.94,88.05,41000.0,46.9395,46.9875,46.9075,46.9662,41000.0
2012-12-17 10:55:00,88.04,88.05,87.99,88.02,20300.0,46.9608,46.9662,46.9342,46.9502,20300.0
2012-12-17 11:00:00,87.99,88.06,87.97,88.04,29500.0,46.9342,46.9715,46.9235,46.9608,29500.0
2012-12-17 11:05:00,88.04,88.06,87.95,88.0,47900.0,46.9608,46.9715,46.9128,46.9395,47900.0
2012-12-17 11:10:00,87.99,88.04,87.95,87.98,63900.0,46.9342,46.9608,46.9128,46.9288,63900.0
2012-12-17 11:15:00,87.98,88.03,87.95,88.01,40200.0,46.9288,46.9555,46.9128,46.9448,40200.0
2012-12-17 11:20:00,88.02,88.04,87.93,87.96,27400.0,46.9502,46.9608,46.9022,46.9182,27400.0
2012-12-17 11:25:00,87.94,87.97,87.86,87.88,37100.0,46.9075,46.9235,46.8648,46.8755,37100.0
2012-12-17 11:30:00,87.86,87.92,87.8,87.86,50800.0,46.8648,46.8968,46.8328,46.8648,50800.0
2012-12-17 11:35:00,87.86,87.88,87.76,87.81,44700.0,46.8648,46.8755,46.8115,46.8382,44700.0
2012-12-17 11:40:00,87.82,87.92,87.81,87.9,46000.0,46.8435,46.8968,46.8382,46.8862,46000.0
2012-12-17 11:45:00,87.91,87.93,87.81,87.82,67500.0,46.8915,46.9022,46.8382,46.8435,67500.0
2012-12-17 11:50:00,87.83,87.83,87.71,87.71,55800.0,46.8488,46.8488,46.7848,46.7848,55800.0
2012-12-17 11:55:00,87.71,87.71,87.61,87.64,43800.0,46.7848,46.7848,46.7315,46.7475,43800.0
2012-12-17 12:00:00,87.65,87.71,87.64,87.66,47800.0,46.7528,46.7848,46.7475,46.7582,47800.0
2012-12-17 12:05:00,87.67,87.76,87.67,87.7,43200.0,46.7635,46.8115,46.7635,46.7795,43200.0
2012-12-17 12:10:00,87.7,87.73,87.67,87.71,39500.0,46.7795,46.7955,46.7635,46.7848,39500.0
2012-12-17 12:15:00,87.71,87.72,87.67,87.69,26900.0,46.7848,46.7902,46.7635,46.7742,26900.0
2012-12-17 12:20:00,87.68,87.77,87.67,87.75,53200.0,46.7688,46.8168,46.7635,46.8062,53200.0
2012-12-17 12:25:00,87.73,87.75,87.66,87.69,31200.0,46.7955,46.8062,46.7582,46.7742,31200.0
2012-12-17 12:30:00,87.69,87.73,87.66,87.69,29500.0,46.7742,46.7955,46.7582,46.7742,29500.0
2012-12-17 12:35:00,87.69,87.73,87.67,87.71,34000.0,46.7742,46.7955,46.7635,46.7848,34000.0
2012-12-17 12:40:00,87.72,87.82,87.71,87.81,32400.0,46.7902,46.8435,46.7848,46.8382,32400.0
2012-12-17 12:45:00,87.83,87.87,87.8,87.8,36300.0,46.8488,46.8702,46.8328,46.8328,36300.0
2012-12-17 12:50:00,87.8,87.81,87.76,87.78,22500.0,46.8328,46.8382,46.8115,46.8222,22500.0
2012-12-17 12:55:00,87.78,87.79,87.74,87.75,29400.0,46.8222,46.8275,46.8008,46.8062,29400.0
2012-12-17 13:00:00,87.75,87.76,87.7,87.71,25400.0,46.8062,46.8115,46.7795,46.7848,25400.0
2012-12-17 13:05:00,87.71,87.72,87.69,87.7,27600.0,46.7848,46.7902,46.7742,46.7795,27600.0
2012-12-17 13:10:00,87.71,87.71,87.62,87.65,38100.0,46.7848,46.7848,46.7368,46.7528,38100.0
2012-12-17 13:15:00,87.65,87.69,87.6,87.61,53400.0,46.7528,46.7742,46.7261,46.7315,53400.0
2012-12-17 13:20:00,87.62,87.73,87.61,87.71,38100.0,46.7368,46.7955,46.7315,46.7848,38100.0
2012-12-17 13:25:00,87.7,87.76,87.67,87.75,26000.0,46.7795,46.8115,46.7635,46.8062,26000.0
2012-12-17 13:30:00,87.75,87.76,87.71,87.73,22200.0,46.8062,46.8115,46.7848,46.7955,22200.0
2012-12-17 13:35:00,87.73,87.73,87.61,87.61,26700.0,46.7955,46.7955,46.7315,46.7315,26700.0
2012-12-17 13:40:00,87.61,87.64,87.51,87.51,61200.0,46.7315,46.7475,46.6781,46.6781,61200.0
2012-12-17 13:45:00,87.52,87.54,87.35,87.35,113700.0,46.6835,46.6941,46.5928,46.5928,113700.0
2012-12-17 13:50:00,87.33,87.38,87.25,87.3,67000.0,46.5821,46.6088,46.5395,46.5661,67000.0
2012-12-17 13:55:00,87.3,87.34,87.29,87.33,28100.0,46.5661,46.5875,46.5608,46.5821,28100.0
2012-12-17 14:00:00,87.34,87.52,87.34,87.48,55100.0,46.5875,46.6835,46.5875,46.6621,55100.0
2012-12-17 14:05:00,87.49,87.5,87.35,87.37,58800.0,46.6675,46.6728,46.5928,46.6035,58800.0
2012-12-17 14:10:00,87.38,87.38,87.27,87.27,51500.0,46.6088,46.6088,46.5501,46.5501,51500.0
2012-12-17 14:15:00,87.28,87.32,87.24,87.24,42800.0,46.5555,46.5768,46.5341,46.5341,42800.0
2012-12-17 14:20:00,87.24,87.25,87.14,87.22,55300.0,46.5341,46.5395,46.4808,46.5235,55300.0
2012-12-17 14:25:00,87.22,87.27,87.2,87.24,39600.0,46.5235,46.5501,46.5128,46.5341,39600.0
2012-12-17 14:30:00,87.25,87.28,87.2,87.24,31700.0,46.5395,46.5555,46.5128,46.5341,31700.0
2012-12-17 14:35:00,87.24,87.27,87.2,87.21,41700.0,46.5341,46.5501,46.5128,46.5181,41700.0
2012-12-17 14:40:00,87.2,87.24,87.19,87.24,47800.0,46.5128,46.5341,46.5075,46.5341,47800.0
2012-12-17 14:45:00,87.23,87.24,87.14,87.16,42000.0,46.5288,46.5341,46.4808,46.4915,42000.0
2012-12-17 14:50:00,87.16,87.17,87.11,87.13,50800.0,46.4915,46.4968,46.4648,46.4754,50800.0
2012-12-17 14:55:00,87.13,87.17,87.13,87.15,44300.0,46.4754,46.4968,46.4754,46.4861,44300.0
2012-12-17 15:00:00,87.15,87.17,87.12,87.16,80500.0,46.4861,46.4968,46.4701,46.4915,80500.0
2012-12-17 15:05:00,87.16,87.22,87.14,87.22,46400.0,46.4915,46.5235,46.4808,46.5235,46400.0
2012-12-17 15:10:00,87.22,87.24,87.18,87.19,61600.0,46.5235,46.5341,46.5021,46.5075,61600.0
2012-12-17 15:15:00,87.19,87.24,87.17,87.2,65200.0,46.5075,46.5341,46.4968,46.5128,65200.0
2012-12-17 15:20:00,87.19,87.2,87.15,87.17,55100.0,46.5075,46.5128,46.4861,46.4968,55100.0
2012-12-17 15:25:00,87.17,87.21,87.16,87.21,40300.0,46.4968,46.5181,46.4915,46.5181,40300.0
2012-12-17 15:30:00,87.21,87.23,87.17,87.2,61800.0,46.5181,46.5288,46.4968,46.5128,61800.0
2012-12-17 15:35:00,87.21,87.26,87.2,87.2,55200.0,46.5181,46.5448,46.5128,46.5128,55200.0
2012-12-17 15:40:00,87.21,87.25,87.2,87.25,81100.0,46.5181,46.5395,46.5128,46.5395,81100.0
2012-12-17 15:45:00,87.24,87.3,87.21,87.27,131700.0,46.5341,46.5661,46.5181,46.5501,131700.0
2012-12-17 15:50:00,87.28,87.47,87.24,87.47,166400.0,46.5555,46.6568,46.5341,46.6568,166400.0
2012-12-17 15:55:00,87.46,87.56,87.35,87.42,393400.0,46.6515,46.7048,46.5928,46.6301,393400.0
2012-12-18 09:30:00,87.2,87.45,86.75,86.97,214000.0,46.5128,46.6461,46.2728,46.3901,214000.0
2012-12-18 09:35:00,86.97,86.98,86.79,86.83,51200.0,46.3901,46.3954,46.2941,46.3154,51200.0
2012-12-18 09:40:00,86.85,86.92,86.75,86.76,51400.0,46.3261,46.3634,46.2728,46.2781,51400.0
2012-12-18 09:45:00,86.77,86.84,86.5,86.52,162400.0,46.2834,46.3208,46.1394,46.1501,162400.0
2012-12-18 09:50:00,86.51,86.51,86.34,86.35,201600.0,46.1447,46.1447,46.0541,46.0594,201600.0
2012-12-18 09:55:00,86.35,86.36,85.94,85.94,149900.0,46.0594,46.0647,45.8407,45.8407,149900.0
2012-12-18 10:00:00,86.01,86.09,85.88,85.89,136500.0,45.878,45.9207,45.8087,45.814,136500.0
2012-12-18 10:05:00,85.89,85.95,85.7,85.75,114300.0,45.814,45.846,45.7127,45.7394,114300.0
2012-12-18 10:10:00,85.75,85.75,85.64,85.65,130100.0,45.7394,45.7394,45.6807,45.686,130100.0
2012-12-18 10:15:00,85.66,85.68,85.55,85.57,178100.0,45.6913,45.702,45.6327,45.6433,178100.0
2012-12-18 10:20:00,85.57,85.65,85.4,85.51,149900.0,45.6433,45.686,45.5527,45.6113,149900.0
2012-12-18 10:25:00,85.51,85.53,85.38,85.53,127500.0,45.6113,45.622,45.542,45.622,127500.0
2012-12-18 10:30:00,85.53,85.73,85.5,85.71,136200.0,45.622,45.7287,45.606,45.718,136200.0
2012-12-18 10:35:00,85.72,85.98,85.68,85.98,148200.0,45.7234,45.862,45.702,45.862,148200.0
2012-12-18 10:40:00,85.98,86.23,85.95,86.23,128400.0,45.862,45.9954,45.846,45.9954,128400.0
2012-12-18 10:45:00,86.23,86.4,86.22,86.37,111900.0,45.9954,46.0861,45.9901,46.0701,111900.0
2012-12-18 10:50:00,86.35,86.54,86.35,86.5,109100.0,46.0594,46.1607,46.0594,46.1394,109100.0
2012-12-18 10:55:00,86.5,86.55,86.36,86.36,113800.0,46.1394,46.1661,46.0647,46.0647,113800.0
2012-12-18 11:00:00,86.35,86.37,86.23,86.23,80000.0,46.0594,46.0701,45.9954,45.9954,80000.0
2012-12-18 11:05:00,86.23,86.33,86.16,86.26,102400.0,45.9954,46.0487,45.958,46.0114,102400.0
2012-12-18 11:10:00,86.27,86.44,86.27,86.44,58100.0,46.0167,46.1074,46.0167,46.1074,58100.0
2012-12-18 11:15:00,86.44,86.74,86.44,86.71,87200.0,46.1074,46.2674,46.1074,46.2514,87200.0
2012-12-18 11:20:00,86.73,86.73,86.59,86.63,63800.0,46.2621,46.2621,46.1874,46.2087,63800.0
2012-12-18 11:25:00,86.63,86.64,86.4,86.5,73500.0,46.2087,46.2141,46.0861,46.1394,73500.0
2012-12-18 11:30:00,86.5,86.54,86.42,86.52,49400.0,46.1394,46.1607,46.0967,46.1501,49400.0
2012-12-18 11:35:00,86.51,86.54,86.41,86.52,44800.0,46.1447,46.1607,46.0914,46.1501,44800.0
2012-12-18 11:40:00,86.52,86.53,86.43,86.49,65400.0,46.1501,46.1554,46.1021,46.1341,65400.0
2012-12-18 11:45:00,86.49,86.51,86.38,86.46,37600.0,46.1341,46.1447,46.0754,46.1181,37600.0
2012-12-18 11:50:00,86.45,86.6,86.44,86.53,104600.0,46.1127,46.1927,46.1074,46.1554,104600.0
2012-12-18 11:55:00,86.53,86.56,86.44,86.46,56300.0,46.1554,46.1714,46.1074,46.1181,56300.0
2012-12-18 12:00:00,86.47,86.54,86.46,86.51,67600.0,46.1234,46.1607,46.1181,46.1447,67600.0
2012-12-18 12:05:00,86.51,86.62,86.48,86.62,45700.0,46.1447,46.2034,46.1287,46.2034,45700.0
2012-12-18 12:10:00,86.61,86.65,86.52,86.56,44400.0,46.1981,46.2194,46.1501,46.1714,44400.0
2012-12-18 12:15:00,86.57,86.58,86.48,86.53,58000.0,46.1767,46.1821,46.1287,46.1554,58000.0
2012-12-18 12:20:00,86.53,86.67,86.52,86.63,55700.0,46.1554,46.2301,46.1501,46.2087,55700.0
2012-12-18 12:25:00,86.63,86.72,86.63,86.68,55800.0,46.2087,46.2568,46.2087,46.2354,55800.0
2012-12-18 12:30:00,86.69,86.74,86.68,86.71,35400.0,46.2408,46.2674,46.2354,46.2514,35400.0
2012-12-18 12:35:00,86.72,86.9,86.71,86.89,95900.0,46.2568,46.3528,46.2514,46.3474,95900.0
2012-12-18 12:40:00,86.88,87.16,86.83,87.16,133600.0,46.3421,46.4915,46.3154,46.4915,133600.0
2012-12-18 12:45:00,87.17,87.18,86.99,87.0,93800.0,46.4968,46.5021,46.4008,46.4061,93800.0
2012-12-18 12:50:00,86.99,87.01,86.82,86.85,73800.0,46.4008,46.4114,46.3101,46.3261,73800.0
2012-12-18 12:55:00,86.85,86.9,86.78,86.81,42800.0,46.3261,46.3528,46.2888,46.3048,42800.0
2012-12-18 13:00:00,86.82,86.82,86.75,86.77,61900.0,46.3101,46.3101,46.2728,46.2834,61900.0
2012-12-18 13:05:00,86.76,86.84,86.72,86.82,78900.0,46.2781,46.3208,46.2568,46.3101,78900.0
2012-12-18 13:10:00,86.83,86.92,86.83,86.86,47500.0,46.3154,46.3634,46.3154,46.3314,47500.0
2012-12-18 13:15:00,86.86,86.87,86.77,86.81,36400.0,46.3314,46.3368,46.2834,46.3048,36400.0
2012-12-18 13:20:00,86.81,86.81,86.71,86.74,39700.0,46.3048,46.3048,46.2514,46.2674,39700.0
2012-12-18 13:25:00,86.73,86.78,86.69,86.7,23900.0,46.2621,46.2888,46.2408,46.2461,23900.0
2012-12-18 13:30:00,86.7,86.79,86.68,86.79,32900.0,46.2461,46.2941,46.2354,46.2941,32900.0
2012-12-18 13:35:00,86.79,86.81,86.71,86.75,31200.0,46.2941,46.3048,46.2514,46.2728,31200.0
2012-12-18 13:40:00,86.75,86.83,86.72,86.82,21900.0,46.2728,46.3154,46.2568,46.3101,21900.0
2012-12-18 13:45:00,86.8,86.85,86.74,86.76,21200.0,46.2994,46.3261,46.2674,46.2781,21200.0
2012-12-18 13:50:00,86.77,86.77,86.5,86.56,89700.0,46.2834,46.2834,46.1394,46.1714,89700.0
2012-12-18 13:55:00,86.57,86.61,86.53,86.6,31700.0,46.1767,46.1981,46.1554,46.1927,31700.0
2012-12-18 14:00:00,86.6,86.66,86.57,86.61,48500.0,46.1927,46.2247,46.1767,46.1981,48500.0
2012-12-18 14:05:00,86.62,86.78,86.62,86.77,51000.0,46.2034,46.2888,46.2034,46.2834,51000.0
2012-12-18 14:10:00,86.76,86.8,86.71,86.76,34100.0,46.2781,46.2994,46.2514,46.2781,34100.0
2012-12-18 14:15:00,86.75,86.79,86.68,86.71,29800.0,46.2728,46.2941,46.2354,46.2514,29800.0
2012-12-18 14:20:00,86.72,86.74,86.56,86.59,31700.0,46.2568,46.2674,46.1714,46.1874,31700.0
2012-12-18 14:25:00,86.58,86.62,86.44,86.44,49800.0,46.1821,46.2034,46.1074,46.1074,49800.0
2012-12-18 14:30:00,86.43,86.47,86.38,86.43,72400.0,46.1021,46.1234,46.0754,46.1021,72400.0
2012-12-18 14:35:00,86.42,86.56,86.41,86.54,58200.0,46.0967,46.1714,46.0914,46.1607,58200.0
2012-12-18 14:40:00,86.54,86.55,86.5,86.53,33500.0,46.1607,46.1661,46.1394,46.1554,33500.0
2012-12-18 14:45:00,86.53,86.59,86.51,86.57,56300.0,46.1554,46.1874,46.1447,46.1767,56300.0
2012-12-18 14:50:00,86.57,86.65,86.57,86.64,46000.0,46.1767,46.2194,46.1767,46.2141,46000.0
2012-12-18 14:55:00,86.64,86.68,86.63,86.63,69200.0,46.2141,46.2354,46.2087,46.2087,69200.0
2012-12-18 15:00:00,86.63,86.63,86.54,86.58,39500.0,46.2087,46.2087,46.1607,46.1821,39500.0
2012-12-18 15:05:00,86.59,86.65,86.58,86.63,35300.0,46.1874,46.2194,46.1821,46.2087,35300.0
2012-12-18 15:10:00,86.63,86.67,86.6,86.65,35000.0,46.2087,46.2301,46.1927,46.2194,35000.0
2012-12-18 15:15:00,86.65,86.65,86.56,86.57,77900.0,46.2194,46.2194,46.1714,46.1767,77900.0
2012-12-18 15:20:00,86.56,86.63,86.56,86.57,60300.0,46.1714,46.2087,46.1714,46.1767,60300.0
2012-12-18 15:25:00,86.57,86.57,86.41,86.41,65200.0,46.1767,46.1767,46.0914,46.0914,65200.0
2012-12-18 15:30:00,86.41,86.5,86.37,86.4,113000.0,46.0914,46.1394,46.0701,46.0861,113000.0
2012-12-18 15:35:00,86.41,86.41,86.37,86.4,66700.0,46.0914,46.0914,46.0701,46.0861,66700.0
2012-12-18 15:40:00,86.39,86.5,86.37,86.39,89200.0,46.0807,46.1394,46.0701,46.0807,89200.0
2012-12-18 15:45:00,86.39,86.46,86.33,86.42,132800.0,46.0807,46.1181,46.0487,46.0967,132800.0
2012-12-18 15:50:00,86.43,86.52,86.41,86.5,203100.0,46.1021,46.1501,46.0914,46.1394,203100.0
2012-12-18 15:55:00,86.5,86.65,86.49,86.51,333000.0,46.1394,46.2194,46.1341,46.1447,333000.0
2012-12-19 09:30:00,86.42,86.61,86.2,86.33,179700.0,46.0967,46.1981,45.9794,46.0487,179700.0
2012-12-19 09:35:00,86.3,86.34,86.07,86.17,72800.0,46.0327,46.0541,45.91,45.9634,72800.0
2012-12-19 09:40:00,86.2,86.48,86.17,86.36,72600.0,45.9794,46.1287,45.9634,46.0647,72600.0
2012-12-19 09:45:00,86.39,86.63,86.35,86.52,88400.0,46.0807,46.2087,46.0594,46.1501,88400.0
2012-12-19 09:50:00,86.52,86.58,86.44,86.44,42700.0,46.1501,46.1821,46.1074,46.1074,42700.0
2012-12-19 09:55:00,86.44,86.76,86.42,86.7,103700.0,46.1074,46.2781,46.0967,46.2461,103700.0
2012-12-19 10:00:00,86.68,86.7,86.6,86.62,52700.0,46.2354,46.2461,46.1927,46.2034,52700.0
2012-12-19 10:05:00,86.63,86.69,86.6,86.67,92900.0,46.2087,46.2408,46.1927,46.2301,92900.0
2012-12-19 10:10:00,86.67,86.73,86.64,86.66,69400.0,46.2301,46.2621,46.2141,46.2247,69400.0
2012-12-19 10:15:00,86.66,86.68,86.49,86.49,87800.0,46.2247,46.2354,46.1341,46.1341,87800.0
2012-12-19 10:20:00,86.5,86.51,86.37,86.38,85400.0,46.1394,46.1447,46.0701,46.0754,85400.0
2012-12-19 10:25:00,86.38,86.46,86.3,86.31,93800.0,46.0754,46.1181,46.0327,46.0381,93800.0
2012-12-19 10:30:00,86.31,86.32,85.98,85.98,147400.0,46.0381,46.0434,45.862,45.862,147400.0
2012-12-19 10:35:00,85.98,86.07,85.92,85.95,174800.0,45.862,45.91,45.83,45.846,174800.0
2012-12-19 10:40:00,85.95,85.96,85.77,85.83,132700.0,45.846,45.8514,45.75,45.782,132700.0
2012-12-19 10:45:00,85.84,85.88,85.8,85.85,109300.0,45.7874,45.8087,45.766,45.7927,109300.0
2012-12-19 10:50:00,85.85,85.86,85.62,85.65,162400.0,45.7927,45.798,45.67,45.686,162400.0
2012-12-19 10:55:00,85.65,85.73,85.64,85.7,103100.0,45.686,45.7287,45.6807,45.7127,103100.0
2012-12-19 11:00:00,85.7,85.88,85.67,85.87,97100.0,45.7127,45.8087,45.6967,45.8034,97100.0
2012-12-19 11:05:00,85.86,85.92,85.8,85.87,82900.0,45.798,45.83,45.766,45.8034,82900.0
2012-12-19 11:10:00,85.88,85.89,85.76,85.8,143800.0,45.8087,45.814,45.7447,45.766,143800.0
2012-12-19 11:15:00,85.81,85.85,85.65,85.65,92200.0,45.7714,45.7927,45.686,45.686,92200.0
2012-12-19 11:20:00,85.66,85.77,85.64,85.74,118800.0,45.6913,45.75,45.6807,45.734,118800.0
2012-12-19 11:25:00,85.73,85.86,85.72,85.72,99400.0,45.7287,45.798,45.7234,45.7234,99400.0
2012-12-19 11:30:00,85.74,85.74,85.65,85.67,85400.0,45.734,45.734,45.686,45.6967,85400.0
2012-12-19 11:35:00,85.67,85.69,85.65,85.69,65500.0,45.6967,45.7073,45.686,45.7073,65500.0
2012-12-19 11:40:00,85.68,85.69,85.65,85.65,81700.0,45.702,45.7073,45.686,45.686,81700.0
2012-12-19 11:45:00,85.65,85.68,85.65,85.67,100500.0,45.686,45.702,45.686,45.6967,100500.0
2012-12-19 11:50:00,85.66,85.73,85.65,85.67,70100.0,45.6913,45.7287,45.686,45.6967,70100.0
2012-12-19 11:55:00,85.67,85.75,85.66,85.73,80600.0,45.6967,45.7394,45.6913,45.7287,80600.0
2012-12-19 12:00:00,85.73,85.78,85.66,85.67,53000.0,45.7287,45.7554,45.6913,45.6967,53000.0
2012-12-19 12:05:00,85.67,85.7,85.65,85.65,84800.0,45.6967,45.7127,45.686,45.686,84800.0
2012-12-19 12:10:00,85.65,85.69,85.65,85.66,73400.0,45.686,45.7073,45.686,45.6913,73400.0
2012-12-19 12:15:00,85.67,85.68,85.53,85.55,109700.0,45.6967,45.702,45.622,45.6327,109700.0
2012-12-19 12:20:00,85.53,85.59,85.5,85.53,48500.0,45.622,45.654,45.606,45.622,48500.0
2012-12-19 12:25:00,85.53,85.55,85.5,85.54,59900.0,45.622,45.6327,45.606,45.6273,59900.0
2012-12-19 12:30:00,85.54,85.61,85.46,85.46,70400.0,45.6273,45.6647,45.5847,45.5847,70400.0
2012-12-19 12:35:00,85.46,85.49,85.4,85.41,64700.0,45.5847,45.6007,45.5527,45.558,64700.0
2012-12-19 12:40:00,85.42,85.44,85.29,85.34,79300.0,45.5633,45.574,45.494,45.5207,79300.0
2012-12-19 12:45:00,85.35,85.37,85.31,85.34,81200.0,45.526,45.5367,45.5047,45.5207,81200.0
2012-12-19 12:50:00,85.33,85.38,85.33,85.36,72900.0,45.5153,45.542,45.5153,45.5313,72900.0
2012-12-19 12:55:00,85.36,85.37,85.22,85.24,52100.0,45.5313,45.5367,45.4566,45.4673,52100.0
2012-12-19 13:00:00,85.24,85.31,85.22,85.22,75300.0,45.4673,45.5047,45.4566,45.4566,75300.0
2012-12-19 13:05:00,85.22,85.32,85.2,85.28,68300.0,45.4566,45.51,45.446,45.4887,68300.0
2012-12-19 13:10:00,85.27,85.34,85.21,85.21,69400.0,45.4833,45.5207,45.4513,45.4513,69400.0
2012-12-19 13:15:00,85.23,85.25,85.11,85.16,75500.0,45.462,45.4727,45.398,45.4246,75500.0
2012-12-19 13:20:00,85.16,85.27,85.14,85.26,57700.0,45.4246,45.4833,45.414,45.478,57700.0
2012-12-19 13:25:00,85.26,85.37,85.26,85.33,51500.0,45.478,45.5367,45.478,45.5153,51500.0
2012-12-19 13:30:00,85.33,85.34,85.22,85.24,70500.0,45.5153,45.5207,45.4566,45.4673,70500.0
2012-12-19 13:35:00,85.23,85.26,85.19,85.2,72800.0,45.462,45.478,45.4406,45.446,72800.0
2012-12-19 13:40:00,85.2,85.21,85.12,85.12,66700.0,45.446,45.4513,45.4033,45.4033,66700.0
2012-12-19 13:45:00,85.13,85.14,85.0,85.02,139800.0,45.4086,45.414,45.3393,45.35,139800.0
2012-12-19 13:50:00,85.02,85.05,84.86,84.87,173400.0,45.35,45.366,45.2646,45.27,173400.0
2012-12-19 13:55:00,84.86,84.94,84.81,84.81,119400.0,45.2646,45.3073,45.238,45.238,119400.0
2012-12-19 14:00:00,84.81,84.9,84.77,84.86,117900.0,45.238,45.286,45.2166,45.2646,117900.0
2012-12-19 14:05:00,84.86,84.88,84.8,84.82,80300.0,45.2646,45.2753,45.2326,45.2433,80300.0
2012-12-19 14:10:00,84.82,84.85,84.8,84.83,91800.0,45.2433,45.2593,45.2326,45.2486,91800.0
2012-12-19 14:15:00,84.83,84.87,84.78,84.84,110100.0,45.2486,45.27,45.222,45.254,110100.0
2012-12-19 14:20:00,84.84,84.91,84.81,84.82,78000.0,45.254,45.2913,45.238,45.2433,78000.0
2012-12-19 14:25:00,84.82,84.85,84.8,84.84,80900.0,45.2433,45.2593,45.2326,45.254,80900.0
2012-12-19 14:30:00,84.82,84.83,84.79,84.8,79000.0,45.2433,45.2486,45.2273,45.2326,79000.0
2012-12-19 14:35:00,84.81,84.85,84.79,84.82,87200.0,45.238,45.2593,45.2273,45.2433,87200.0
2012-12-19 14:40:00,84.83,84.83,84.76,84.81,101600.0,45.2486,45.2486,45.2113,45.238,101600.0
2012-12-19 14:45:00,84.81,84.82,84.69,84.81,95700.0,45.238,45.2433,45.1739,45.238,95700.0
2012-12-19 14:50:00,84.8,84.82,84.73,84.8,86100.0,45.2326,45.2433,45.1953,45.2326,86100.0
2012-12-19 14:55:00,84.8,84.86,84.78,84.86,87500.0,45.2326,45.2646,45.222,45.2646,87500.0
2012-12-19 15:00:00,84.86,84.89,84.81,84.88,111100.0,45.2646,45.2806,45.238,45.2753,111100.0
2012-12-19 15:05:00,84.89,84.94,84.81,84.88,85600.0,45.2806,45.3073,45.238,45.2753,85600.0
2012-12-19 15:10:00,84.88,84.92,84.84,84.86,105000.0,45.2753,45.2966,45.254,45.2646,105000.0
2012-12-19 15:15:00,84.87,84.91,84.78,84.8,104900.0,45.27,45.2913,45.222,45.2326,104900.0
2012-12-19 15:20:00,84.8,84.82,84.75,84.77,97700.0,45.2326,45.2433,45.2059,45.2166,97700.0
2012-12-19 15:25:00,84.77,84.87,84.76,84.87,124500.0,45.2166,45.27,45.2113,45.27,124500.0
2012-12-19 15:30:00,84.87,84.87,84.81,84.81,99300.0,45.27,45.27,45.238,45.238,99300.0
2012-12-19 15:35:00,84.81,84.95,84.81,84.87,130900.0,45.238,45.3126,45.238,45.27,130900.0
2012-12-19 15:40:00,84.88,84.88,84.81,84.83,123700.0,45.2753,45.2753,45.238,45.2486,123700.0
2012-12-19 15:45:00,84.84,84.85,84.66,84.67,154900.0,45.254,45.2593,45.1579,45.1633,154900.0
2012-12-19 15:50:00,84.67,84.72,84.62,84.72,215000.0,45.1633,45.1899,45.1366,45.1899,215000.0
2012-12-19 15:55:00,84.71,84.74,84.66,84.66,304800.0,45.1846,45.2006,45.1579,45.1579,304800.0
2012-12-20 09:30:00,84.48,84.8,84.25,84.36,286600.0,45.0619,45.2326,44.9392,44.9979,286600.0
2012-12-20 09:35:00,84.37,84.72,84.36,84.58,123500.0,45.0033,45.1899,44.9979,45.1153,123500.0
2012-12-20 09:40:00,84.62,84.66,84.33,84.38,118700.0,45.1366,45.1579,44.9819,45.0086,118700.0
2012-12-20 09:45:00,84.39,84.39,83.78,83.91,221200.0,45.0139,45.0139,44.6885,44.7579,221200.0
2012-12-20 09:50:00,83.9,84.0,83.86,83.95,109400.0,44.7526,44.8059,44.7312,44.7792,109400.0
2012-12-20 09:55:00,83.97,83.99,83.79,83.85,106700.0,44.7899,44.8006,44.6939,44.7259,106700.0
2012-12-20 10:00:00,83.86,84.03,83.82,83.91,107100.0,44.7312,44.8219,44.7099,44.7579,107100.0
2012-12-20 10:05:00,83.92,84.03,83.87,83.98,110700.0,44.7632,44.8219,44.7366,44.7952,110700.0
2012-12-20 10:10:00,83.98,84.1,83.95,84.02,102000.0,44.7952,44.8592,44.7792,44.8166,102000.0
2012-12-20 10:15:00,84.02,84.15,84.0,84.02,115200.0,44.8166,44.8859,44.8059,44.8166,115200.0
2012-12-20 10:20:00,84.02,84.09,84.01,84.07,97700.0,44.8166,44.8539,44.8112,44.8432,97700.0
2012-12-20 10:25:00,84.07,84.26,84.07,84.23,88000.0,44.8432,44.9446,44.8432,44.9286,88000.0
2012-12-20 10:30:00,84.23,84.36,84.2,84.36,104700.0,44.9286,44.9979,44.9126,44.9979,104700.0
2012-12-20 10:35:00,84.36,84.59,84.36,84.57,174200.0,44.9979,45.1206,44.9979,45.1099,174200.0
2012-12-20 10:40:00,84.57,84.67,84.5,84.52,211200.0,45.1099,45.1633,45.0726,45.0833,211200.0
2012-12-20 10:45:00,84.52,84.71,84.5,84.69,130800.0,45.0833,45.1846,45.0726,45.1739,130800.0
2012-12-20 10:50:00,84.69,84.92,84.68,84.88,107300.0,45.1739,45.2966,45.1686,45.2753,107300.0
2012-12-20 10:55:00,84.88,84.96,84.83,84.84,88100.0,45.2753,45.318,45.2486,45.254,88100.0
2012-12-20 11:00:00,84.84,84.84,84.63,84.76,85000.0,45.254,45.254,45.1419,45.2113,85000.0
2012-12-20 11:05:00,84.75,84.76,84.67,84.7,56500.0,45.2059,45.2113,45.1633,45.1793,56500.0
2012-12-20 11:10:00,84.7,84.77,84.68,84.73,98700.0,45.1793,45.2166,45.1686,45.1953,98700.0
2012-12-20 11:15:00,84.73,84.76,84.57,84.59,70200.0,45.1953,45.2113,45.1099,45.1206,70200.0
2012-12-20 11:20:00,84.59,84.64,84.57,84.63,67000.0,45.1206,45.1473,45.1099,45.1419,67000.0
2012-12-20 11:25:00,84.63,84.64,84.46,84.47,96700.0,45.1419,45.1473,45.0513,45.0566,96700.0
2012-12-20 11:30:00,84.45,84.5,84.42,84.48,56600.0,45.0459,45.0726,45.0299,45.0619,56600.0
2012-12-20 11:35:00,84.47,84.63,84.47,84.6,48700.0,45.0566,45.1419,45.0566,45.1259,48700.0
2012-12-20 11:40:00,84.6,84.68,84.59,84.61,43900.0,45.1259,45.1686,45.1206,45.1313,43900.0
2012-12-20 11:45:00,84.61,84.75,84.6,84.71,47400.0,45.1313,45.2059,45.1259,45.1846,47400.0
2012-12-20 11:50:00,84.7,84.71,84.65,84.68,52800.0,45.1793,45.1846,45.1526,45.1686,52800.0
2012-12-20 11:55:00,84.68,84.69,84.68,84.68,39800.0,45.1686,45.1739,45.1686,45.1686,39800.0
2012-12-20 12:00:00,84.68,84.7,84.64,84.65,75700.0,45.1686,45.1793,45.1473,45.1526,75700.0
2012-12-20 12:05:00,84.63,84.66,84.61,84.61,40400.0,45.1419,45.1579,45.1313,45.1313,40400.0
2012-12-20 12:10:00,84.61,84.68,84.61,84.65,40400.0,45.1313,45.1686,45.1313,45.1526,40400.0
2012-12-20 12:15:00,84.65,84.74,84.63,84.73,85300.0,45.1526,45.2006,45.1419,45.1953,85300.0
2012-12-20 12:20:00,84.73,84.75,84.71,84.73,62800.0,45.1953,45.2059,45.1846,45.1953,62800.0
2012-12-20 12:25:00,84.73,84.75,84.66,84.7,57500.0,45.1953,45.2059,45.1579,45.1793,57500.0
2012-12-20 12:30:00,84.69,84.7,84.63,84.69,66100.0,45.1739,45.1793,45.1419,45.1739,66100.0
2012-12-20 12:35:00,84.69,84.75,84.69,84.75,76700.0,45.1739,45.2059,45.1739,45.2059,76700.0
2012-12-20 12:40:00,84.75,84.8,84.73,84.73,58700.0,45.2059,45.2326,45.1953,45.1953,58700.0
2012-12-20 12:45:00,84.73,84.81,84.73,84.75,62500.0,45.1953,45.238,45.1953,45.2059,62500.0
2012-12-20 12:50:00,84.75,84.81,84.73,84.77,47600.0,45.2059,45.238,45.1953,45.2166,47600.0
2012-12-20 12:55:00,84.77,84.83,84.71,84.82,47700.0,45.2166,45.2486,45.1846,45.2433,47700.0
2012-12-20 13:00:00,84.82,84.83,84.7,84.72,41800.0,45.2433,45.2486,45.1793,45.1899,41800.0
2012-12-20 13:05:00,84.74,84.79,84.7,84.74,71600.0,45.2006,45.2273,45.1793,45.2006,71600.0
2012-12-20 13:10:00,84.74,84.77,84.73,84.75,62100.0,45.2006,45.2166,45.1953,45.2059,62100.0
2012-12-20 13:15:00,84.75,84.76,84.67,84.67,35300.0,45.2059,45.2113,45.1633,45.1633,35300.0
2012-12-20 13:20:00,84.67,84.74,84.67,84.74,47200.0,45.1633,45.2006,45.1633,45.2006,47200.0
2012-12-20 13:25:00,84.74,84.89,84.73,84.89,53800.0,45.2006,45.2806,45.1953,45.2806,53800.0
2012-12-20 13:30:00,84.89,84.96,84.87,84.92,50100.0,45.2806,45.318,45.27,45.2966,50100.0
2012-12-20 13:35:00,84.92,85.04,84.91,85.01,41800.0,45.2966,45.3606,45.2913,45.3446,41800.0
2012-12-20 13:40:00,85.01,85.05,84.95,85.05,64500.0,45.3446,45.366,45.3126,45.366,64500.0
2012-12-20 13:45:00,85.05,85.15,85.05,85.14,96500.0,45.366,45.4193,45.366,45.414,96500.0
2012-12-20 13:50:00,85.14,85.29,85.12,85.25,105000.0,45.414,45.494,45.4033,45.4727,105000.0
2012-12-20 13:55:00,85.25,85.33,85.25,85.32,49800.0,45.4727,45.5153,45.4727,45.51,49800.0
2012-12-20 14:00:00,85.31,85.31,85.15,85.16,59100.0,45.5047,45.5047,45.4193,45.4246,59100.0
2012-12-20 14:05:00,85.17,85.2,85.1,85.14,48000.0,45.43,45.446,45.3926,45.414,48000.0
2012-12-20 14:10:00,85.14,85.18,85.13,85.17,55500.0,45.414,45.4353,45.4086,45.43,55500.0
2012-12-20 14:15:00,85.17,85.32,85.17,85.26,48600.0,45.43,45.51,45.43,45.478,48600.0
2012-12-20 14:20:00,85.25,85.29,85.17,85.17,29300.0,45.4727,45.494,45.43,45.43,29300.0
2012-12-20 14:25:00,85.17,85.18,85.1,85.18,27300.0,45.43,45.4353,45.3926,45.4353,27300.0
2012-12-20 14:30:00,85.18,85.21,85.14,85.19,44500.0,45.4353,45.4513,45.414,45.4406,44500.0
2012-12-20 14:35:00,85.18,85.22,85.14,85.19,43800.0,45.4353,45.4566,45.414,45.4406,43800.0
2012-12-20 14:40:00,85.19,85.21,85.13,85.18,34600.0,45.4406,45.4513,45.4086,45.4353,34600.0
2012-12-20 14:45:00,85.18,85.26,85.15,85.23,55100.0,45.4353,45.478,45.4193,45.462,55100.0
2012-12-20 14:50:00,85.25,85.3,85.23,85.26,39300.0,45.4727,45.4993,45.462,45.478,39300.0
2012-12-20 14:55:00,85.26,85.32,85.23,85.28,69600.0,45.478,45.51,45.462,45.4887,69600.0
2012-12-20 15:00:00,85.28,85.29,85.24,85.26,52400.0,45.4887,45.494,45.4673,45.478,52400.0
2012-12-20 15:05:00,85.28,85.28,85.25,85.28,63800.0,45.4887,45.4887,45.4727,45.4887,63800.0
2012-12-20 15:10:00,85.27,85.4,85.26,85.38,61400.0,45.4833,45.5527,45.478,45.542,61400.0
2012-12-20 15:15:00,85.38,85.38,85.28,85.28,58800.0,45.542,45.542,45.4887,45.4887,58800.0
2012-12-20 15:20:00,85.29,85.31,85.25,85.25,96400.0,45.494,45.5047,45.4727,45.4727,96400.0
2012-12-20 15:25:00,85.25,85.27,85.19,85.23,58500.0,45.4727,45.4833,45.4406,45.462,58500.0
2012-12-20 15:30:00,85.22,85.34,85.22,85.31,88300.0,45.4566,45.5207,45.4566,45.5047,88300.0
2012-12-20 15:35:00,85.32,85.5,85.31,85.48,104600.0,45.51,45.606,45.5047,45.5953,104600.0
2012-12-20 15:40:00,85.48,85.58,85.41,85.41,111100.0,45.5953,45.6487,45.558,45.558,111100.0
2012-12-20 15:45:00,85.41,85.54,85.37,85.38,162500.0,45.558,45.6273,45.5367,45.542,162500.0
2012-12-20 15:50:00,85.38,85.39,85.24,85.26,99400.0,45.542,45.5473,45.4673,45.478,99400.0
2012-12-20 15:55:00,85.25,85.5,85.22,85.49,302600.0,45.4727,45.606,45.4566,45.6007,302600.0
2012-12-21 09:30:00,85.19,85.76,84.93,85.14,2834000.0,45.4406,45.7447,45.302,45.414,2834000.0
2012-12-21 09:35:00,85.13,85.25,84.89,85.01,136700.0,45.4086,45.4727,45.2806,45.3446,136700.0
2012-12-21 09:40:00,85.0,85.29,84.91,84.91,113400.0,45.3393,45.494,45.2913,45.2913,113400.0
2012-12-21 09:45:00,84.9,84.92,84.65,84.7,160100.0,45.286,45.2966,45.1526,45.1793,160100.0
2012-12-21 09:50:00,84.7,84.76,84.61,84.62,125100.0,45.1793,45.2113,45.1313,45.1366,125100.0
2012-12-21 09:55:00,84.62,84.62,84.37,84.42,119700.0,45.1366,45.1366,45.0033,45.0299,119700.0
2012-12-21 10:00:00,84.44,84.5,84.37,84.46,154700.0,45.0406,45.0726,45.0033,45.0513,154700.0
2012-12-21 10:05:00,84.45,84.52,84.38,84.42,136900.0,45.0459,45.0833,45.0086,45.0299,136900.0
2012-12-21 10:10:00,84.42,84.71,84.4,84.7,124000.0,45.0299,45.1846,45.0193,45.1793,124000.0
2012-12-21 10:15:00,84.71,84.85,84.67,84.76,146200.0,45.1846,45.2593,45.1633,45.2113,146200.0
2012-12-21 10:20:00,84.75,84.81,84.65,84.73,92500.0,45.2059,45.238,45.1526,45.1953,92500.0
2012-12-21 10:25:00,84.73,84.76,84.62,84.63,141700.0,45.1953,45.2113,45.1366,45.1419,141700.0
2012-12-21 10:30:00,84.64,84.67,84.5,84.56,71100.0,45.1473,45.1633,45.0726,45.1046,71100.0
2012-12-21 10:35:00,84.58,84.58,84.49,84.51,63300.0,45.1153,45.1153,45.0673,45.0779,63300.0
2012-12-21 10:40:00,84.5,84.53,84.42,84.47,88900.0,45.0726,45.0886,45.0299,45.0566,88900.0
2012-12-21 10:45:00,84.46,84.5,84.43,84.44,46900.0,45.0513,45.0726,45.0353,45.0406,46900.0
2012-12-21 10:50:00,84.43,84.56,84.42,84.5,133400.0,45.0353,45.1046,45.0299,45.0726,133400.0
2012-12-21 10:55:00,84.5,84.5,84.36,84.36,71600.0,45.0726,45.0726,44.9979,44.9979,71600.0
2012-12-21 11:00:00,84.36,84.53,84.35,84.44,88000.0,44.9979,45.0886,44.9926,45.0406,88000.0
2012-12-21 11:05:00,84.44,84.44,84.22,84.26,64400.0,45.0406,45.0406,44.9232,44.9446,64400.0
2012-12-21 11:10:00,84.26,84.32,84.23,84.3,43400.0,44.9446,44.9766,44.9286,44.9659,43400.0
2012-12-21 11:15:00,84.3,84.36,84.21,84.21,59400.0,44.9659,44.9979,44.9179,44.9179,59400.0
2012-12-21 11:20:00,84.21,84.35,84.2,84.34,59600.0,44.9179,44.9926,44.9126,44.9873,59600.0
2012-12-21 11:25:00,84.35,84.5,84.35,84.47,47800.0,44.9926,45.0726,44.9926,45.0566,47800.0
2012-12-21 11:30:00,84.48,84.51,84.36,84.38,74100.0,45.0619,45.0779,44.9979,45.0086,74100.0
2012-12-21 11:35:00,84.38,84.43,84.13,84.26,104600.0,45.0086,45.0353,44.8752,44.9446,104600.0
2012-12-21 11:40:00,84.26,84.27,84.21,84.23,48600.0,44.9446,44.9499,44.9179,44.9286,48600.0
2012-12-21 11:45:00,84.22,84.33,84.2,84.27,48500.0,44.9232,44.9819,44.9126,44.9499,48500.0
2012-12-21 11:50:00,84.27,84.49,84.27,84.39,39900.0,44.9499,45.0673,44.9499,45.0139,39900.0
2012-12-21 11:55:00,84.39,84.54,84.38,84.51,40500.0,45.0139,45.0939,45.0086,45.0779,40500.0
2012-12-21 12:00:00,84.51,84.56,84.37,84.37,41700.0,45.0779,45.1046,45.0033,45.0033,41700.0
2012-12-21 12:05:00,84.36,84.36,84.27,84.32,39800.0,44.9979,44.9979,44.9499,44.9766,39800.0
2012-12-21 12:10:00,84.32,84.43,84.31,84.32,58500.0,44.9766,45.0353,44.9713,44.9766,58500.0
2012-12-21 12:15:00,84.32,84.42,84.3,84.41,61400.0,44.9766,45.0299,44.9659,45.0246,61400.0
2012-12-21 12:20:00,84.41,84.46,84.38,84.44,26700.0,45.0246,45.0513,45.0086,45.0406,26700.0
2012-12-21 12:25:00,84.42,84.44,84.32,84.35,25100.0,45.0299,45.0406,44.9766,44.9926,25100.0
2012-12-21 12:30:00,84.35,84.37,84.26,84.3,46500.0,44.9926,45.0033,44.9446,44.9659,46500.0
2012-12-21 12:35:00,84.31,84.42,84.2,84.22,63000.0,44.9713,45.0299,44.9126,44.9232,63000.0
2012-12-21 12:40:00,84.22,84.25,84.17,84.18,47900.0,44.9232,44.9392,44.8966,44.9019,47900.0
2012-12-21 12:45:00,84.17,84.32,84.15,84.22,47300.0,44.8966,44.9766,44.8859,44.9232,47300.0
2012-12-21 12:50:00,84.22,84.24,84.11,84.14,44000.0,44.9232,44.9339,44.8646,44.8806,44000.0
2012-12-21 12:55:00,84.13,84.34,84.1,84.32,71600.0,44.8752,44.9873,44.8592,44.9766,71600.0
2012-12-21 13:00:00,84.32,84.43,84.29,84.42,43100.0,44.9766,45.0353,44.9606,45.0299,43100.0
2012-12-21 13:05:00,84.43,84.47,84.37,84.39,46400.0,45.0353,45.0566,45.0033,45.0139,46400.0
2012-12-21 13:10:00,84.39,84.44,84.38,84.41,38100.0,45.0139,45.0406,45.0086,45.0246,38100.0
2012-12-21 13:15:00,84.4,84.43,84.37,84.41,36400.0,45.0193,45.0353,45.0033,45.0246,36400.0
2012-12-21 13:20:00,84.41,84.45,84.39,84.39,32100.0,45.0246,45.0459,45.0139,45.0139,32100.0
2012-12-21 13:25:00,84.38,84.48,84.37,84.47,28700.0,45.0086,45.0619,45.0033,45.0566,28700.0
2012-12-21 13:30:00,84.46,84.46,84.39,84.41,43200.0,45.0513,45.0513,45.0139,45.0246,43200.0
2012-12-21 13:35:00,84.42,84.55,84.42,84.48,48700.0,45.0299,45.0993,45.0299,45.0619,48700.0
2012-12-21 13:40:00,84.47,84.6,84.43,84.53,107000.0,45.0566,45.1259,45.0353,45.0886,107000.0
2012-12-21 13:45:00,84.53,84.58,84.47,84.51,57300.0,45.0886,45.1153,45.0566,45.0779,57300.0
2012-12-21 13:50:00,84.51,84.57,84.5,84.56,32700.0,45.0779,45.1099,45.0726,45.1046,32700.0
2012-12-21 13:55:00,84.56,84.68,84.56,84.68,42100.0,45.1046,45.1686,45.1046,45.1686,42100.0
2012-12-21 14:00:00,84.68,84.85,84.67,84.84,78800.0,45.1686,45.2593,45.1633,45.254,78800.0
2012-12-21 14:05:00,84.83,84.84,84.66,84.67,28200.0,45.2486,45.254,45.1579,45.1633,28200.0
2012-12-21 14:10:00,84.69,84.7,84.6,84.62,37900.0,45.1739,45.1793,45.1259,45.1366,37900.0
2012-12-21 14:15:00,84.63,84.63,84.55,84.55,31400.0,45.1419,45.1419,45.0993,45.0993,31400.0
2012-12-21 14:20:00,84.56,84.66,84.55,84.58,61700.0,45.1046,45.1579,45.0993,45.1153,61700.0
2012-12-21 14:25:00,84.58,84.68,84.56,84.64,39700.0,45.1153,45.1686,45.1046,45.1473,39700.0
2012-12-21 14:30:00,84.63,84.69,84.58,84.65,50800.0,45.1419,45.1739,45.1153,45.1526,50800.0
2012-12-21 14:35:00,84.65,84.69,84.61,84.69,26600.0,45.1526,45.1739,45.1313,45.1739,26600.0
2012-12-21 14:40:00,84.69,84.73,84.65,84.66,35200.0,45.1739,45.1953,45.1526,45.1579,35200.0
2012-12-21 14:45:00,84.67,84.83,84.66,84.82,56600.0,45.1633,45.2486,45.1579,45.2433,56600.0
2012-12-21 14:50:00,84.81,84.91,84.81,84.89,35400.0,45.238,45.2913,45.238,45.2806,35400.0
2012-12-21 14:55:00,84.9,84.96,84.86,84.96,54000.0,45.286,45.318,45.2646,45.318,54000.0
2012-12-21 15:00:00,84.97,84.97,84.91,84.96,64800.0,45.3233,45.3233,45.2913,45.318,64800.0
2012-12-21 15:05:00,84.95,84.98,84.9,84.9,53500.0,45.3126,45.3286,45.286,45.286,53500.0
2012-12-21 15:10:00,84.91,84.94,84.87,84.93,52200.0,45.2913,45.3073,45.27,45.302,52200.0
2012-12-21 15:15:00,84.94,84.95,84.88,84.94,69600.0,45.3073,45.3126,45.2753,45.3073,69600.0
2012-12-21 15:20:00,84.94,84.94,84.86,84.87,72100.0,45.3073,45.3073,45.2646,45.27,72100.0
2012-12-21 15:25:00,84.87,85.06,84.86,85.06,117000.0,45.27,45.3713,45.2646,45.3713,117000.0
2012-12-21 15:30:00,85.06,85.26,85.06,85.22,134800.0,45.3713,45.478,45.3713,45.4566,134800.0
2012-12-21 15:35:00,85.22,85.28,85.16,85.16,85500.0,45.4566,45.4887,45.4246,45.4246,85500.0
2012-12-21 15:40:00,85.15,85.15,85.03,85.04,66300.0,45.4193,45.4193,45.3553,45.3606,66300.0
2012-12-21 15:45:00,85.05,85.12,84.79,84.9,117500.0,45.366,45.4033,45.2273,45.286,117500.0
2012-12-21 15:50:00,84.9,85.0,84.87,84.96,128000.0,45.286,45.3393,45.27,45.318,128000.0
2012-12-21 15:55:00,84.96,85.01,84.89,85.0,330000.0,45.318,45.3446,45.2806,45.3393,330000.0
2012-12-24 09:30:00,83.6,84.26,83.6,84.12,143800.0,45.0452,45.4008,45.0452,45.3254,143800.0
2012-12-24 09:35:00,84.12,84.14,83.7,83.81,72900.0,45.3254,45.3361,45.0991,45.1583,72900.0
2012-12-24 09:40:00,83.75,83.79,83.7,83.77,58500.0,45.126,45.1475,45.0991,45.1368,58500.0
2012-12-24 09:45:00,83.75,83.91,83.75,83.86,60100.0,45.126,45.2122,45.126,45.1853,60100.0
2012-12-24 09:50:00,83.88,83.99,83.79,83.96,65000.0,45.196,45.2553,45.1475,45.2391,65000.0
2012-12-24 09:55:00,83.99,83.99,83.78,83.8,65300.0,45.2553,45.2553,45.1422,45.1529,65300.0
2012-12-24 10:00:00,83.8,83.88,83.79,83.83,56100.0,45.1529,45.196,45.1475,45.1691,56100.0
2012-12-24 10:05:00,83.82,83.83,83.74,83.82,76000.0,45.1637,45.1691,45.1206,45.1637,76000.0
2012-12-24 10:10:00,83.81,83.83,83.77,83.8,42400.0,45.1583,45.1691,45.1368,45.1529,42400.0
2012-12-24 10:15:00,83.8,83.86,83.77,83.85,47700.0,45.1529,45.1853,45.1368,45.1799,47700.0
2012-12-24 10:20:00,83.86,83.86,83.78,83.81,33600.0,45.1853,45.1853,45.1422,45.1583,33600.0
2012-12-24 10:25:00,83.81,83.86,83.8,83.81,32600.0,45.1583,45.1853,45.1529,45.1583,32600.0
2012-12-24 10:30:00,83.81,83.86,83.78,83.82,48400.0,45.1583,45.1853,45.1422,45.1637,48400.0
2012-12-24 10:35:00,83.83,83.85,83.77,83.79,44100.0,45.1691,45.1799,45.1368,45.1475,44100.0
2012-12-24 10:40:00,83.8,83.83,83.78,83.79,29500.0,45.1529,45.1691,45.1422,45.1475,29500.0
2012-12-24 10:45:00,83.79,83.81,83.75,83.77,26800.0,45.1475,45.1583,45.126,45.1368,26800.0
2012-12-24 10:50:00,83.77,83.79,83.71,83.75,39400.0,45.1368,45.1475,45.1044,45.126,39400.0
2012-12-24 10:55:00,83.75,83.76,83.7,83.74,51000.0,45.126,45.1314,45.0991,45.1206,51000.0
2012-12-24 11:00:00,83.74,83.78,83.71,83.77,40200.0,45.1206,45.1422,45.1044,45.1368,40200.0
2012-12-24 11:05:00,83.78,83.81,83.73,83.73,27900.0,45.1422,45.1583,45.1152,45.1152,27900.0
2012-12-24 11:10:00,83.74,83.87,83.74,83.8,55400.0,45.1206,45.1907,45.1206,45.1529,55400.0
2012-12-24 11:15:00,83.79,83.84,83.73,83.78,51900.0,45.1475,45.1745,45.1152,45.1422,51900.0
2012-12-24 11:20:00,83.78,83.86,83.77,83.84,22800.0,45.1422,45.1853,45.1368,45.1745,22800.0
2012-12-24 11:25:00,83.84,83.85,83.78,83.83,49200.0,45.1745,45.1799,45.1422,45.1691,49200.0
2012-12-24 11:30:00,83.83,83.84,83.76,83.8,48400.0,45.1691,45.1745,45.1314,45.1529,48400.0
2012-12-24 11:35:00,83.79,83.83,83.73,83.81,48500.0,45.1475,45.1691,45.1152,45.1583,48500.0
2012-12-24 11:40:00,83.81,83.81,83.75,83.8,35800.0,45.1583,45.1583,45.126,45.1529,35800.0
2012-12-24 11:45:00,83.79,83.81,83.71,83.75,40200.0,45.1475,45.1583,45.1044,45.126,40200.0
2012-12-24 11:50:00,83.75,83.78,83.71,83.74,31700.0,45.126,45.1422,45.1044,45.1206,31700.0
2012-12-24 11:55:00,83.75,83.77,83.72,83.76,43200.0,45.126,45.1368,45.1098,45.1314,43200.0
2012-12-24 12:00:00,83.76,83.77,83.72,83.73,35300.0,45.1314,45.1368,45.1098,45.1152,35300.0
2012-12-24 12:05:00,83.73,83.74,83.67,83.67,35500.0,45.1152,45.1206,45.0829,45.0829,35500.0
2012-12-24 12:10:00,83.67,83.75,83.66,83.75,39900.0,45.0829,45.126,45.0775,45.126,39900.0
2012-12-24 12:15:00,83.75,83.75,83.67,83.68,54800.0,45.126,45.126,45.0829,45.0883,54800.0
2012-12-24 12:20:00,83.69,83.69,83.63,83.63,43100.0,45.0937,45.0937,45.0613,45.0613,43100.0
2012-12-24 12:25:00,83.63,83.69,83.61,83.67,37800.0,45.0613,45.0937,45.0506,45.0829,37800.0
2012-12-24 12:30:00,83.67,83.75,83.66,83.75,44000.0,45.0829,45.126,45.0775,45.126,44000.0
2012-12-24 12:35:00,83.75,83.77,83.73,83.76,74000.0,45.126,45.1368,45.1152,45.1314,74000.0
2012-12-24 12:40:00,83.77,83.77,83.69,83.7,37900.0,45.1368,45.1368,45.0937,45.0991,37900.0
2012-12-24 12:45:00,83.7,83.72,83.62,83.62,64700.0,45.0991,45.1098,45.0559,45.0559,64700.0
2012-12-24 12:50:00,83.62,83.7,83.6,83.68,76400.0,45.0559,45.0991,45.0452,45.0883,76400.0
2012-12-24 12:55:00,83.68,83.83,83.68,83.7,150800.0,45.0883,45.1691,45.0883,45.0991,150800.0
2012-12-26 09:30:00,83.83,83.85,83.71,83.85,81400.0,45.1691,45.1799,45.1044,45.1799,81400.0
2012-12-26 09:35:00,83.85,83.85,83.67,83.73,37900.0,45.1799,45.1799,45.0829,45.1152,37900.0
2012-12-26 09:40:00,83.73,83.8,83.55,83.6,32900.0,45.1152,45.1529,45.0182,45.0452,32900.0
2012-12-26 09:45:00,83.62,83.67,83.53,83.64,33900.0,45.0559,45.0829,45.0075,45.0667,33900.0
2012-12-26 09:50:00,83.62,83.78,83.6,83.78,22800.0,45.0559,45.1422,45.0452,45.1422,22800.0
2012-12-26 09:55:00,83.79,83.85,83.74,83.74,40400.0,45.1475,45.1799,45.1206,45.1206,40400.0
2012-12-26 10:00:00,83.76,83.85,83.68,83.82,37400.0,45.1314,45.1799,45.0883,45.1637,37400.0
2012-12-26 10:05:00,83.81,83.83,83.69,83.69,47300.0,45.1583,45.1691,45.0937,45.0937,47300.0
2012-12-26 10:10:00,83.69,83.7,83.58,83.63,67400.0,45.0937,45.0991,45.0344,45.0613,67400.0
2012-12-26 10:15:00,83.62,83.68,83.59,83.62,51500.0,45.0559,45.0883,45.0398,45.0559,51500.0
2012-12-26 10:20:00,83.62,83.62,83.43,83.43,39300.0,45.0559,45.0559,44.9536,44.9536,39300.0
2012-12-26 10:25:00,83.43,83.51,83.38,83.51,39000.0,44.9536,44.9967,44.9266,44.9967,39000.0
2012-12-26 10:30:00,83.53,83.56,83.44,83.48,40200.0,45.0075,45.0236,44.959,44.9805,40200.0
2012-12-26 10:35:00,83.48,83.55,83.42,83.51,30200.0,44.9805,45.0182,44.9482,44.9967,30200.0
2012-12-26 10:40:00,83.48,83.49,83.41,83.45,36500.0,44.9805,44.9859,44.9428,44.9643,36500.0
2012-12-26 10:45:00,83.45,83.46,83.42,83.44,28700.0,44.9643,44.9697,44.9482,44.959,28700.0
2012-12-26 10:50:00,83.44,83.44,83.4,83.4,21400.0,44.959,44.959,44.9374,44.9374,21400.0
2012-12-26 10:55:00,83.4,83.45,83.34,83.34,27500.0,44.9374,44.9643,44.9051,44.9051,27500.0
2012-12-26 11:00:00,83.34,83.35,83.15,83.15,57300.0,44.9051,44.9105,44.8027,44.8027,57300.0
2012-12-26 11:05:00,83.16,83.16,83.0,83.06,72000.0,44.8081,44.8081,44.7219,44.7542,72000.0
2012-12-26 11:10:00,83.05,83.05,82.94,82.98,57900.0,44.7488,44.7488,44.6896,44.7111,57900.0
2012-12-26 11:15:00,82.98,83.06,82.96,83.02,54500.0,44.7111,44.7542,44.7003,44.7327,54500.0
2012-12-26 11:20:00,83.02,83.09,83.0,83.05,28600.0,44.7327,44.7704,44.7219,44.7488,28600.0
2012-12-26 11:25:00,83.05,83.07,82.92,82.93,40400.0,44.7488,44.7596,44.6788,44.6842,40400.0
2012-12-26 11:30:00,82.94,82.97,82.81,82.96,58500.0,44.6896,44.7057,44.6195,44.7003,58500.0
2012-12-26 11:35:00,82.96,82.96,82.83,82.86,58800.0,44.7003,44.7003,44.6303,44.6464,58800.0
2012-12-26 11:40:00,82.86,82.96,82.85,82.9,46800.0,44.6464,44.7003,44.6411,44.668,46800.0
2012-12-26 11:45:00,82.92,82.99,82.9,82.99,22700.0,44.6788,44.7165,44.668,44.7165,22700.0
2012-12-26 11:50:00,82.99,83.17,82.99,83.15,62100.0,44.7165,44.8135,44.7165,44.8027,62100.0
2012-12-26 11:55:00,83.15,83.19,83.12,83.14,23900.0,44.8027,44.8243,44.7865,44.7973,23900.0
2012-12-26 12:00:00,83.13,83.19,83.1,83.13,20200.0,44.7919,44.8243,44.7758,44.7919,20200.0
2012-12-26 12:05:00,83.13,83.13,83.01,83.06,44900.0,44.7919,44.7919,44.7273,44.7542,44900.0
2012-12-26 12:10:00,83.04,83.06,82.97,83.01,19400.0,44.7434,44.7542,44.7057,44.7273,19400.0
2012-12-26 12:15:00,83.02,83.03,82.92,83.02,38600.0,44.7327,44.738,44.6788,44.7327,38600.0
2012-12-26 12:20:00,83.01,83.02,82.9,82.97,32400.0,44.7273,44.7327,44.668,44.7057,32400.0
2012-12-26 12:25:00,82.95,83.05,82.94,82.98,22600.0,44.6949,44.7488,44.6896,44.7111,22600.0
2012-12-26 12:30:00,82.97,83.11,82.95,83.1,17200.0,44.7057,44.7811,44.6949,44.7758,17200.0
2012-12-26 12:35:00,83.09,83.09,83.0,83.04,16000.0,44.7704,44.7704,44.7219,44.7434,16000.0
2012-12-26 12:40:00,83.04,83.04,82.92,82.94,25000.0,44.7434,44.7434,44.6788,44.6896,25000.0
2012-12-26 12:45:00,82.92,83.02,82.9,83.02,21900.0,44.6788,44.7327,44.668,44.7327,21900.0
2012-12-26 12:50:00,83.01,83.16,82.99,83.14,27400.0,44.7273,44.8081,44.7165,44.7973,27400.0
2012-12-26 12:55:00,83.15,83.33,83.15,83.32,28100.0,44.8027,44.8997,44.8027,44.8943,28100.0
2012-12-26 13:00:00,83.32,83.35,83.25,83.33,30200.0,44.8943,44.9105,44.8566,44.8997,30200.0
2012-12-26 13:05:00,83.34,83.35,83.14,83.15,26000.0,44.9051,44.9105,44.7973,44.8027,26000.0
2012-12-26 13:10:00,83.14,83.21,83.12,83.17,29400.0,44.7973,44.835,44.7865,44.8135,29400.0
2012-12-26 13:15:00,83.17,83.24,83.14,83.23,28500.0,44.8135,44.8512,44.7973,44.8458,28500.0
2012-12-26 13:20:00,83.23,83.23,83.1,83.15,44400.0,44.8458,44.8458,44.7758,44.8027,44400.0
2012-12-26 13:25:00,83.14,83.22,83.14,83.17,39500.0,44.7973,44.8404,44.7973,44.8135,39500.0
2012-12-26 13:30:00,83.17,83.29,83.17,83.22,46700.0,44.8135,44.8781,44.8135,44.8404,46700.0
2012-12-26 13:35:00,83.24,83.28,83.19,83.21,51200.0,44.8512,44.8727,44.8243,44.835,51200.0
2012-12-26 13:40:00,83.21,83.23,83.15,83.23,21500.0,44.835,44.8458,44.8027,44.8458,21500.0
2012-12-26 13:45:00,83.22,83.22,83.14,83.14,18100.0,44.8404,44.8404,44.7973,44.7973,18100.0
2012-12-26 13:50:00,83.14,83.16,83.07,83.11,24600.0,44.7973,44.8081,44.7596,44.7811,24600.0
2012-12-26 13:55:00,83.12,83.14,83.09,83.14,18400.0,44.7865,44.7973,44.7704,44.7973,18400.0
2012-12-26 14:00:00,83.12,83.26,83.12,83.22,47000.0,44.7865,44.862,44.7865,44.8404,47000.0
2012-12-26 14:05:00,83.24,83.3,83.24,83.26,25600.0,44.8512,44.8835,44.8512,44.862,25600.0
2012-12-26 14:10:00,83.26,83.33,83.23,83.31,36600.0,44.862,44.8997,44.8458,44.8889,36600.0
2012-12-26 14:15:00,83.3,83.38,83.3,83.34,48100.0,44.8835,44.9266,44.8835,44.9051,48100.0
2012-12-26 14:20:00,83.33,83.39,83.3,83.34,36400.0,44.8997,44.932,44.8835,44.9051,36400.0
2012-12-26 14:25:00,83.35,83.39,83.31,83.33,37200.0,44.9105,44.932,44.8889,44.8997,37200.0
2012-12-26 14:30:00,83.33,83.34,83.27,83.29,30300.0,44.8997,44.9051,44.8674,44.8781,30300.0
2012-12-26 14:35:00,83.29,83.29,83.2,83.23,42000.0,44.8781,44.8781,44.8296,44.8458,42000.0
2012-12-26 14:40:00,83.23,83.25,83.14,83.17,30900.0,44.8458,44.8566,44.7973,44.8135,30900.0
2012-12-26 14:45:00,83.17,83.17,83.08,83.13,31500.0,44.8135,44.8135,44.765,44.7919,31500.0
2012-12-26 14:50:00,83.12,83.21,83.1,83.15,38300.0,44.7865,44.835,44.7758,44.8027,38300.0
2012-12-26 14:55:00,83.16,83.25,83.14,83.18,47500.0,44.8081,44.8566,44.7973,44.8189,47500.0
2012-12-26 15:00:00,83.19,83.21,83.11,83.12,40800.0,44.8243,44.835,44.7811,44.7865,40800.0
2012-12-26 15:05:00,83.11,83.21,83.08,83.21,28000.0,44.7811,44.835,44.765,44.835,28000.0
2012-12-26 15:10:00,83.2,83.24,83.19,83.19,48200.0,44.8296,44.8512,44.8243,44.8243,48200.0
2012-12-26 15:15:00,83.2,83.22,83.14,83.16,33700.0,44.8296,44.8404,44.7973,44.8081,33700.0
2012-12-26 15:20:00,83.16,83.21,83.08,83.08,42100.0,44.8081,44.835,44.765,44.765,42100.0
2012-12-26 15:25:00,83.07,83.14,83.07,83.12,27300.0,44.7596,44.7973,44.7596,44.7865,27300.0
2012-12-26 15:30:00,83.12,83.14,83.06,83.09,53500.0,44.7865,44.7973,44.7542,44.7704,53500.0
2012-12-26 15:35:00,83.1,83.1,82.98,83.0,59000.0,44.7758,44.7758,44.7111,44.7219,59000.0
2012-12-26 15:40:00,82.99,82.99,82.86,82.89,71800.0,44.7165,44.7165,44.6464,44.6626,71800.0
2012-12-26 15:45:00,82.88,82.94,82.86,82.93,104700.0,44.6572,44.6896,44.6464,44.6842,104700.0
2012-12-26 15:50:00,82.93,83.01,82.9,82.96,84100.0,44.6842,44.7273,44.668,44.7003,84100.0
2012-12-26 15:55:00,82.96,83.03,82.94,82.96,143100.0,44.7003,44.738,44.6896,44.7003,143100.0
2012-12-27 09:30:00,83.14,83.39,83.05,83.31,87800.0,44.7973,44.932,44.7488,44.8889,87800.0
2012-12-27 09:35:00,83.31,83.47,83.26,83.45,82300.0,44.8889,44.9751,44.862,44.9643,82300.0
2012-12-27 09:40:00,83.46,83.85,83.42,83.76,53700.0,44.9697,45.1799,44.9482,45.1314,53700.0
2012-12-27 09:45:00,83.78,83.83,83.63,83.68,101900.0,45.1422,45.1691,45.0613,45.0883,101900.0
2012-12-27 09:50:00,83.66,83.73,83.56,83.65,45600.0,45.0775,45.1152,45.0236,45.0721,45600.0
2012-12-27 09:55:00,83.66,83.67,83.45,83.48,43900.0,45.0775,45.0829,44.9643,44.9805,43900.0
2012-12-27 10:00:00,83.47,83.53,83.3,83.49,73200.0,44.9751,45.0075,44.8835,44.9859,73200.0
2012-12-27 10:05:00,83.47,83.55,83.4,83.45,50600.0,44.9751,45.0182,44.9374,44.9643,50600.0
2012-12-27 10:10:00,83.46,83.52,83.41,83.43,49300.0,44.9697,45.0021,44.9428,44.9536,49300.0
2012-12-27 10:15:00,83.44,83.45,83.05,83.05,107100.0,44.959,44.9643,44.7488,44.7488,107100.0
2012-12-27 10:20:00,83.05,83.18,83.03,83.18,122100.0,44.7488,44.8189,44.738,44.8189,122100.0
2012-12-27 10:25:00,83.17,83.19,83.01,83.1,91600.0,44.8135,44.8243,44.7273,44.7758,91600.0
2012-12-27 10:30:00,83.1,83.1,82.95,83.07,79900.0,44.7758,44.7758,44.6949,44.7596,79900.0
2012-12-27 10:35:00,83.07,83.21,83.03,83.15,67100.0,44.7596,44.835,44.738,44.8027,67100.0
2012-12-27 10:40:00,83.13,83.18,83.1,83.18,35200.0,44.7919,44.8189,44.7758,44.8189,35200.0
2012-12-27 10:45:00,83.17,83.31,83.16,83.26,55300.0,44.8135,44.8889,44.8081,44.862,55300.0
2012-12-27 10:50:00,83.26,83.33,83.23,83.25,36000.0,44.862,44.8997,44.8458,44.8566,36000.0
2012-12-27 10:55:00,83.27,83.29,83.02,83.19,37600.0,44.8674,44.8781,44.7327,44.8243,37600.0
2012-12-27 11:00:00,83.17,83.29,83.16,83.24,43500.0,44.8135,44.8781,44.8081,44.8512,43500.0
2012-12-27 11:05:00,83.2,83.21,83.0,83.19,73300.0,44.8296,44.835,44.7219,44.8243,73300.0
2012-12-27 11:10:00,83.15,83.18,82.97,83.0,43100.0,44.8027,44.8189,44.7057,44.7219,43100.0
2012-12-27 11:15:00,83.01,83.14,83.0,83.03,54600.0,44.7273,44.7973,44.7219,44.738,54600.0
2012-12-27 11:20:00,83.04,83.23,83.03,83.18,58600.0,44.7434,44.8458,44.738,44.8189,58600.0
2012-12-27 11:25:00,83.13,83.25,83.09,83.2,45900.0,44.7919,44.8566,44.7704,44.8296,45900.0
2012-12-27 11:30:00,83.21,83.43,83.13,83.41,53700.0,44.835,44.9536,44.7919,44.9428,53700.0
2012-12-27 11:35:00,83.4,83.43,83.32,83.36,28600.0,44.9374,44.9536,44.8943,44.9159,28600.0
2012-12-27 11:40:00,83.35,83.44,83.33,83.39,50100.0,44.9105,44.959,44.8997,44.932,50100.0
2012-12-27 11:45:00,83.38,83.38,83.24,83.3,42400.0,44.9266,44.9266,44.8512,44.8835,42400.0
2012-12-27 11:50:00,83.3,83.3,83.15,83.16,55000.0,44.8835,44.8835,44.8027,44.8081,55000.0
2012-12-27 11:55:00,83.16,83.18,83.08,83.16,39900.0,44.8081,44.8189,44.765,44.8081,39900.0
2012-12-27 12:00:00,83.16,83.16,83.03,83.05,31700.0,44.8081,44.8081,44.738,44.7488,31700.0
2012-12-27 12:05:00,83.04,83.04,82.93,82.97,68800.0,44.7434,44.7434,44.6842,44.7057,68800.0
2012-12-27 12:10:00,82.96,83.1,82.95,83.09,29100.0,44.7003,44.7758,44.6949,44.7704,29100.0
2012-12-27 12:15:00,83.1,83.11,83.02,83.1,29600.0,44.7758,44.7811,44.7327,44.7758,29600.0
2012-12-27 12:20:00,83.08,83.15,83.02,83.03,62400.0,44.765,44.8027,44.7327,44.738,62400.0
2012-12-27 12:25:00,83.03,83.12,83.02,83.05,39000.0,44.738,44.7865,44.7327,44.7488,39000.0
2012-12-27 12:30:00,83.05,83.06,82.93,82.93,35000.0,44.7488,44.7542,44.6842,44.6842,35000.0
2012-12-27 12:35:00,82.93,83.02,82.91,83.02,50700.0,44.6842,44.7327,44.6734,44.7327,50700.0
2012-12-27 12:40:00,83.0,83.06,82.95,82.99,32900.0,44.7219,44.7542,44.6949,44.7165,32900.0
2012-12-27 12:45:00,82.99,83.1,82.94,83.06,37200.0,44.7165,44.7758,44.6896,44.7542,37200.0
2012-12-27 12:50:00,83.06,83.11,82.99,83.11,28600.0,44.7542,44.7811,44.7165,44.7811,28600.0
2012-12-27 12:55:00,83.1,83.18,83.08,83.18,45800.0,44.7758,44.8189,44.765,44.8189,45800.0
2012-12-27 13:00:00,83.17,83.26,83.17,83.23,27900.0,44.8135,44.862,44.8135,44.8458,27900.0
2012-12-27 13:05:00,83.23,83.23,83.14,83.2,19300.0,44.8458,44.8458,44.7973,44.8296,19300.0
2012-12-27 13:10:00,83.21,83.25,83.17,83.24,19700.0,44.835,44.8566,44.8135,44.8512,19700.0
2012-12-27 13:15:00,83.25,83.37,83.24,83.3,50400.0,44.8566,44.9212,44.8512,44.8835,50400.0
2012-12-27 13:20:00,83.3,83.32,83.06,83.13,46300.0,44.8835,44.8943,44.7542,44.7919,46300.0
2012-12-27 13:25:00,83.14,83.15,83.0,83.02,44700.0,44.7973,44.8027,44.7219,44.7327,44700.0
2012-12-27 13:30:00,83.02,83.1,83.01,83.09,30000.0,44.7327,44.7758,44.7273,44.7704,30000.0
2012-12-27 13:35:00,83.09,83.22,83.07,83.2,60100.0,44.7704,44.8404,44.7596,44.8296,60100.0
2012-12-27 13:40:00,83.21,83.32,83.2,83.21,53600.0,44.835,44.8943,44.8296,44.835,53600.0
2012-12-27 13:45:00,83.22,83.26,83.17,83.2,33600.0,44.8404,44.862,44.8135,44.8296,33600.0
2012-12-27 13:50:00,83.17,83.21,83.14,83.2,29800.0,44.8135,44.835,44.7973,44.8296,29800.0
2012-12-27 13:55:00,83.21,83.25,83.19,83.22,34000.0,44.835,44.8566,44.8243,44.8404,34000.0
2012-12-27 14:00:00,83.21,83.27,83.13,83.13,49100.0,44.835,44.8674,44.7919,44.7919,49100.0
2012-12-27 14:05:00,83.12,83.16,83.08,83.09,24600.0,44.7865,44.8081,44.765,44.7704,24600.0
2012-12-27 14:10:00,83.09,83.16,83.08,83.13,55700.0,44.7704,44.8081,44.765,44.7919,55700.0
2012-12-27 14:15:00,83.15,83.21,83.1,83.18,45400.0,44.8027,44.835,44.7758,44.8189,45400.0
2012-12-27 14:20:00,83.16,83.19,83.13,83.14,33800.0,44.8081,44.8243,44.7919,44.7973,33800.0
2012-12-27 14:25:00,83.14,83.19,83.13,83.15,50700.0,44.7973,44.8243,44.7919,44.8027,50700.0
2012-12-27 14:30:00,83.15,83.19,83.14,83.19,68400.0,44.8027,44.8243,44.7973,44.8243,68400.0
2012-12-27 14:35:00,83.18,83.24,83.17,83.22,41400.0,44.8189,44.8512,44.8135,44.8404,41400.0
2012-12-27 14:40:00,83.22,83.33,83.22,83.32,78400.0,44.8404,44.8997,44.8404,44.8943,78400.0
2012-12-27 14:45:00,83.32,83.61,83.32,83.45,153100.0,44.8943,45.0506,44.8943,44.9643,153100.0
2012-12-27 14:50:00,83.45,83.53,83.32,83.38,93000.0,44.9643,45.0075,44.8943,44.9266,93000.0
2012-12-27 14:55:00,83.38,83.65,83.38,83.6,104100.0,44.9266,45.0721,44.9266,45.0452,104100.0
2012-12-27 15:00:00,83.61,83.69,83.45,83.48,79800.0,45.0506,45.0937,44.9643,44.9805,79800.0
2012-12-27 15:05:00,83.47,83.62,83.46,83.58,65800.0,44.9751,45.0559,44.9697,45.0344,65800.0
2012-12-27 15:10:00,83.59,83.64,83.58,83.61,69500.0,45.0398,45.0667,45.0344,45.0506,69500.0
2012-12-27 15:15:00,83.61,83.63,83.57,83.63,60800.0,45.0506,45.0613,45.029,45.0613,60800.0
2012-12-27 15:20:00,83.63,83.87,83.62,83.83,93900.0,45.0613,45.1907,45.0559,45.1691,93900.0
2012-12-27 15:25:00,83.83,83.85,83.72,83.77,81100.0,45.1691,45.1799,45.1098,45.1368,81100.0
2012-12-27 15:30:00,83.77,83.85,83.75,83.84,75200.0,45.1368,45.1799,45.126,45.1745,75200.0
2012-12-27 15:35:00,83.84,83.89,83.82,83.83,94000.0,45.1745,45.2014,45.1637,45.1691,94000.0
2012-12-27 15:40:00,83.84,83.86,83.77,83.84,172000.0,45.1745,45.1853,45.1368,45.1745,172000.0
2012-12-27 15:45:00,83.84,83.86,83.73,83.77,114800.0,45.1745,45.1853,45.1152,45.1368,114800.0
2012-12-27 15:50:00,83.76,83.8,83.66,83.72,135100.0,45.1314,45.1529,45.0775,45.1098,135100.0
2012-12-27 15:55:00,83.73,83.93,83.73,83.77,238600.0,45.1152,45.223,45.1152,45.1368,238600.0
2012-12-28 09:30:00,83.22,83.9,83.04,83.77,139700.0,44.8404,45.2068,44.7434,45.1368,139700.0
2012-12-28 09:35:00,83.77,83.99,83.59,83.59,66600.0,45.1368,45.2553,45.0398,45.0398,66600.0
2012-12-28 09:40:00,83.62,83.72,83.18,83.24,65300.0,45.0559,45.1098,44.8189,44.8512,65300.0
2012-12-28 09:45:00,83.24,83.35,83.15,83.35,76200.0,44.8512,44.9105,44.8027,44.9105,76200.0
2012-12-28 09:50:00,83.34,83.46,83.26,83.28,41500.0,44.9051,44.9697,44.862,44.8727,41500.0
2012-12-28 09:55:00,83.26,83.47,83.23,83.47,44900.0,44.862,44.9751,44.8458,44.9751,44900.0
2012-12-28 10:00:00,83.47,83.62,83.31,83.37,47900.0,44.9751,45.0559,44.8889,44.9212,47900.0
2012-12-28 10:05:00,83.36,83.49,83.23,83.24,43300.0,44.9159,44.9859,44.8458,44.8512,43300.0
2012-12-28 10:10:00,83.24,83.34,83.21,83.23,53200.0,44.8512,44.9051,44.835,44.8458,53200.0
2012-12-28 10:15:00,83.23,83.33,83.2,83.31,43400.0,44.8458,44.8997,44.8296,44.8889,43400.0
2012-12-28 10:20:00,83.31,83.46,83.29,83.33,37000.0,44.8889,44.9697,44.8781,44.8997,37000.0
2012-12-28 10:25:00,83.31,83.34,83.2,83.21,41500.0,44.8889,44.9051,44.8296,44.835,41500.0
2012-12-28 10:30:00,83.23,83.46,83.2,83.28,52900.0,44.8458,44.9697,44.8296,44.8727,52900.0
2012-12-28 10:35:00,83.29,83.35,83.23,83.26,62000.0,44.8781,44.9105,44.8458,44.862,62000.0
2012-12-28 10:40:00,83.24,83.53,83.24,83.41,59400.0,44.8512,45.0075,44.8512,44.9428,59400.0
2012-12-28 10:45:00,83.41,83.7,83.41,83.62,64500.0,44.9428,45.0991,44.9428,45.0559,64500.0
2012-12-28 10:50:00,83.58,83.61,83.45,83.45,34900.0,45.0344,45.0506,44.9643,44.9643,34900.0
2012-12-28 10:55:00,83.47,83.54,83.37,83.37,50000.0,44.9751,45.0128,44.9212,44.9212,50000.0
2012-12-28 11:00:00,83.38,83.39,83.31,83.36,42300.0,44.9266,44.932,44.8889,44.9159,42300.0
2012-12-28 11:05:00,83.37,83.39,83.28,83.31,30500.0,44.9212,44.932,44.8727,44.8889,30500.0
2012-12-28 11:10:00,83.33,83.39,83.29,83.35,33500.0,44.8997,44.932,44.8781,44.9105,33500.0
2012-12-28 11:15:00,83.36,83.42,83.32,83.41,39900.0,44.9159,44.9482,44.8943,44.9428,39900.0
2012-12-28 11:20:00,83.41,83.44,83.31,83.31,40500.0,44.9428,44.959,44.8889,44.8889,40500.0
2012-12-28 11:25:00,83.32,83.35,83.24,83.24,41700.0,44.8943,44.9105,44.8512,44.8512,41700.0
2012-12-28 11:30:00,83.25,83.32,83.24,83.26,20700.0,44.8566,44.8943,44.8512,44.862,20700.0
2012-12-28 11:35:00,83.26,83.33,83.23,83.27,45300.0,44.862,44.8997,44.8458,44.8674,45300.0
2012-12-28 11:40:00,83.27,83.4,83.27,83.4,25900.0,44.8674,44.9374,44.8674,44.9374,25900.0
2012-12-28 11:45:00,83.39,83.42,83.33,83.38,51700.0,44.932,44.9482,44.8997,44.9266,51700.0
2012-12-28 11:50:00,83.38,83.43,83.37,83.4,28000.0,44.9266,44.9536,44.9212,44.9374,28000.0
2012-12-28 11:55:00,83.4,83.5,83.38,83.5,35300.0,44.9374,44.9913,44.9266,44.9913,35300.0
2012-12-28 12:00:00,83.5,83.55,83.45,83.5,24500.0,44.9913,45.0182,44.9643,44.9913,24500.0
2012-12-28 12:05:00,83.52,83.52,83.44,83.45,14100.0,45.0021,45.0021,44.959,44.9643,14100.0
2012-12-28 12:10:00,83.46,83.48,83.39,83.46,19800.0,44.9697,44.9805,44.932,44.9697,19800.0
2012-12-28 12:15:00,83.46,83.53,83.43,83.49,23400.0,44.9697,45.0075,44.9536,44.9859,23400.0
2012-12-28 12:20:00,83.49,83.54,83.45,83.46,40700.0,44.9859,45.0128,44.9643,44.9697,40700.0
2012-12-28 12:25:00,83.47,83.53,83.41,83.51,23700.0,44.9751,45.0075,44.9428,44.9967,23700.0
2012-12-28 12:30:00,83.51,83.51,83.45,83.5,21800.0,44.9967,44.9967,44.9643,44.9913,21800.0
2012-12-28 12:35:00,83.5,83.52,83.45,83.47,27200.0,44.9913,45.0021,44.9643,44.9751,27200.0
2012-12-28 12:40:00,83.48,83.48,83.41,83.44,23300.0,44.9805,44.9805,44.9428,44.959,23300.0
2012-12-28 12:45:00,83.44,83.44,83.35,83.4,38100.0,44.959,44.959,44.9105,44.9374,38100.0
2012-12-28 12:50:00,83.39,83.39,83.34,83.34,39400.0,44.932,44.932,44.9051,44.9051,39400.0
2012-12-28 12:55:00,83.36,83.42,83.34,83.38,30000.0,44.9159,44.9482,44.9051,44.9266,30000.0
2012-12-28 13:00:00,83.39,83.45,83.37,83.42,22300.0,44.932,44.9643,44.9212,44.9482,22300.0
2012-12-28 13:05:00,83.43,83.45,83.39,83.42,13500.0,44.9536,44.9643,44.932,44.9482,13500.0
2012-12-28 13:10:00,83.42,83.55,83.42,83.45,58800.0,44.9482,45.0182,44.9482,44.9643,58800.0
2012-12-28 13:15:00,83.45,83.46,83.4,83.46,46200.0,44.9643,44.9697,44.9374,44.9697,46200.0
2012-12-28 13:20:00,83.44,83.48,83.41,83.47,19100.0,44.959,44.9805,44.9428,44.9751,19100.0
2012-12-28 13:25:00,83.48,83.5,83.42,83.48,17800.0,44.9805,44.9913,44.9482,44.9805,17800.0
2012-12-28 13:30:00,83.47,83.5,83.44,83.48,22400.0,44.9751,44.9913,44.959,44.9805,22400.0
2012-12-28 13:35:00,83.47,83.48,83.39,83.42,30500.0,44.9751,44.9805,44.932,44.9482,30500.0
2012-12-28 13:40:00,83.42,83.46,83.41,83.45,17400.0,44.9482,44.9697,44.9428,44.9643,17400.0
2012-12-28 13:45:00,83.44,83.45,83.4,83.41,17900.0,44.959,44.9643,44.9374,44.9428,17900.0
2012-12-28 13:50:00,83.41,83.41,83.35,83.36,21300.0,44.9428,44.9428,44.9105,44.9159,21300.0
2012-12-28 13:55:00,83.35,83.36,83.27,83.33,26600.0,44.9105,44.9159,44.8674,44.8997,26600.0
2012-12-28 14:00:00,83.32,83.38,83.29,83.29,21700.0,44.8943,44.9266,44.8781,44.8781,21700.0
2012-12-28 14:05:00,83.29,83.31,83.22,83.25,17900.0,44.8781,44.8889,44.8404,44.8566,17900.0
2012-12-28 14:10:00,83.25,83.25,83.15,83.17,54800.0,44.8566,44.8566,44.8027,44.8135,54800.0
2012-12-28 14:15:00,83.16,83.19,83.12,83.19,26500.0,44.8081,44.8243,44.7865,44.8243,26500.0
2012-12-28 14:20:00,83.19,83.21,83.15,83.18,25900.0,44.8243,44.835,44.8027,44.8189,25900.0
2012-12-28 14:25:00,83.18,83.19,83.11,83.17,34300.0,44.8189,44.8243,44.7811,44.8135,34300.0
2012-12-28 14:30:00,83.17,83.2,83.12,83.14,33600.0,44.8135,44.8296,44.7865,44.7973,33600.0
2012-12-28 14:35:00,83.14,83.16,83.11,83.12,16000.0,44.7973,44.8081,44.7811,44.7865,16000.0
2012-12-28 14:40:00,83.12,83.14,83.05,83.12,37800.0,44.7865,44.7973,44.7488,44.7865,37800.0
2012-12-28 14:45:00,83.11,83.12,83.06,83.1,21300.0,44.7811,44.7865,44.7542,44.7758,21300.0
2012-12-28 14:50:00,83.1,83.11,83.04,83.07,15900.0,44.7758,44.7811,44.7434,44.7596,15900.0
2012-12-28 14:55:00,83.07,83.08,83.04,83.05,20500.0,44.7596,44.765,44.7434,44.7488,20500.0
2012-12-28 15:00:00,83.05,83.07,83.02,83.02,37000.0,44.7488,44.7596,44.7327,44.7327,37000.0
2012-12-28 15:05:00,83.02,83.06,83.01,83.01,26200.0,44.7327,44.7542,44.7273,44.7273,26200.0
2012-12-28 15:10:00,83.01,83.02,82.95,82.98,57100.0,44.7273,44.7327,44.6949,44.7111,57100.0
2012-12-28 15:15:00,82.99,83.2,82.98,83.2,54600.0,44.7165,44.8296,44.7111,44.8296,54600.0
2012-12-28 15:20:00,83.2,83.2,83.04,83.12,42500.0,44.8296,44.8296,44.7434,44.7865,42500.0
2012-12-28 15:25:00,83.12,83.17,83.03,83.03,33600.0,44.7865,44.8135,44.738,44.738,33600.0
2012-12-28 15:30:00,83.04,83.11,83.03,83.07,34600.0,44.7434,44.7811,44.738,44.7596,34600.0
2012-12-28 15:35:00,83.08,83.14,82.83,82.88,149300.0,44.765,44.7973,44.6303,44.6572,149300.0
2012-12-28 15:40:00,82.86,82.97,82.82,82.83,68100.0,44.6464,44.7057,44.6249,44.6303,68100.0
2012-12-28 15:45:00,82.82,82.86,82.65,82.72,138600.0,44.6249,44.6464,44.5333,44.571,138600.0
2012-12-28 15:50:00,82.71,82.75,82.6,82.72,130800.0,44.5656,44.5872,44.5064,44.571,130800.0
2012-12-28 15:55:00,82.72,82.85,82.65,82.65,264600.0,44.571,44.6411,44.5333,44.5333,264600.0
2012-12-31 09:30:00,82.72,82.9,82.66,82.84,126400.0,44.571,44.668,44.5387,44.6357,126400.0
2012-12-31 09:35:00,82.84,82.88,82.66,82.72,58100.0,44.6357,44.6572,44.5387,44.571,58100.0
2012-12-31 09:40:00,82.7,82.87,82.66,82.8,46700.0,44.5602,44.6518,44.5387,44.6141,46700.0
2012-12-31 09:45:00,82.79,82.84,82.68,82.72,72700.0,44.6087,44.6357,44.5495,44.571,72700.0
2012-12-31 09:50:00,82.73,82.74,82.54,82.61,71800.0,44.5764,44.5818,44.474,44.5117,71800.0
2012-12-31 09:55:00,82.63,82.65,82.56,82.63,66100.0,44.5225,44.5333,44.4848,44.5225,66100.0
2012-12-31 10:00:00,82.62,82.68,82.57,82.61,98400.0,44.5171,44.5495,44.4902,44.5117,98400.0
2012-12-31 10:05:00,82.6,82.72,82.58,82.66,49000.0,44.5064,44.571,44.4956,44.5387,49000.0
2012-12-31 10:10:00,82.65,82.66,82.44,82.48,93300.0,44.5333,44.5387,44.4201,44.4417,93300.0
2012-12-31 10:15:00,82.5,82.67,82.49,82.61,66600.0,44.4525,44.5441,44.4471,44.5117,66600.0
2012-12-31 10:20:00,82.62,82.69,82.58,82.68,40800.0,44.5171,44.5548,44.4956,44.5495,40800.0
2012-12-31 10:25:00,82.7,82.86,82.62,82.67,61900.0,44.5602,44.6464,44.5171,44.5441,61900.0
2012-12-31 10:30:00,82.66,82.8,82.63,82.79,36600.0,44.5387,44.6141,44.5225,44.6087,36600.0
2012-12-31 10:35:00,82.79,82.85,82.73,82.78,28500.0,44.6087,44.6411,44.5764,44.6033,28500.0
2012-12-31 10:40:00,82.75,82.81,82.62,82.74,57100.0,44.5872,44.6195,44.5171,44.5818,57100.0
2012-12-31 10:45:00,82.73,82.75,82.61,82.71,73300.0,44.5764,44.5872,44.5117,44.5656,73300.0
2012-12-31 10:50:00,82.72,82.8,82.63,82.78,45000.0,44.571,44.6141,44.5225,44.6033,45000.0
2012-12-31 10:55:00,82.78,82.84,82.68,82.69,38700.0,44.6033,44.6357,44.5495,44.5548,38700.0
2012-12-31 11:00:00,82.7,82.87,82.68,82.83,66900.0,44.5602,44.6518,44.5495,44.6303,66900.0
2012-12-31 11:05:00,82.82,82.86,82.69,82.75,40500.0,44.6249,44.6464,44.5548,44.5872,40500.0
2012-12-31 11:10:00,82.76,82.82,82.74,82.77,46200.0,44.5926,44.6249,44.5818,44.598,46200.0
2012-12-31 11:15:00,82.8,82.83,82.72,82.77,35600.0,44.6141,44.6303,44.571,44.598,35600.0
2012-12-31 11:20:00,82.77,82.82,82.66,82.69,34600.0,44.598,44.6249,44.5387,44.5548,34600.0
2012-12-31 11:25:00,82.69,82.76,82.63,82.64,49300.0,44.5548,44.5926,44.5225,44.5279,49300.0
2012-12-31 11:30:00,82.65,82.72,82.63,82.69,45200.0,44.5333,44.571,44.5225,44.5548,45200.0
2012-12-31 11:35:00,82.67,82.72,82.61,82.62,68400.0,44.5441,44.571,44.5117,44.5171,68400.0
2012-12-31 11:40:00,82.62,82.73,82.55,82.7,53800.0,44.5171,44.5764,44.4794,44.5602,53800.0
2012-12-31 11:45:00,82.68,82.7,82.62,82.63,29700.0,44.5495,44.5602,44.5171,44.5225,29700.0
2012-12-31 11:50:00,82.64,82.67,82.61,82.67,35700.0,44.5279,44.5441,44.5117,44.5441,35700.0
2012-12-31 11:55:00,82.66,82.75,82.65,82.72,35000.0,44.5387,44.5872,44.5333,44.571,35000.0
2012-12-31 12:00:00,82.71,82.76,82.71,82.71,28400.0,44.5656,44.5926,44.5656,44.5656,28400.0
2012-12-31 12:05:00,82.69,82.73,82.65,82.67,34100.0,44.5548,44.5764,44.5333,44.5441,34100.0
2012-12-31 12:10:00,82.66,82.75,82.65,82.72,31600.0,44.5387,44.5872,44.5333,44.571,31600.0
2012-12-31 12:15:00,82.74,82.87,82.72,82.81,49800.0,44.5818,44.6518,44.571,44.6195,49800.0
2012-12-31 12:20:00,82.82,82.87,82.71,82.71,54300.0,44.6249,44.6518,44.5656,44.5656,54300.0
2012-12-31 12:25:00,82.71,82.8,82.71,82.8,40100.0,44.5656,44.6141,44.5656,44.6141,40100.0
2012-12-31 12:30:00,82.82,82.85,82.78,82.82,43300.0,44.6249,44.6411,44.6033,44.6249,43300.0
2012-12-31 12:35:00,82.81,82.91,82.81,82.91,51000.0,44.6195,44.6734,44.6195,44.6734,51000.0
2012-12-31 12:40:00,82.9,83.25,82.89,83.15,98900.0,44.668,44.8566,44.6626,44.8027,98900.0
2012-12-31 12:45:00,83.19,83.4,83.19,83.35,73700.0,44.8243,44.9374,44.8243,44.9105,73700.0
2012-12-31 12:50:00,83.33,83.4,82.96,83.01,55600.0,44.8997,44.9374,44.7003,44.7273,55600.0
2012-12-31 12:55:00,83.0,83.03,82.81,82.96,51300.0,44.7219,44.738,44.6195,44.7003,51300.0
2012-12-31 13:00:00,82.96,82.97,82.85,82.94,35000.0,44.7003,44.7057,44.6411,44.6896,35000.0
2012-12-31 13:05:00,82.93,82.93,82.76,82.86,41400.0,44.6842,44.6842,44.5926,44.6464,41400.0
2012-12-31 13:10:00,82.88,83.0,82.84,82.99,60700.0,44.6572,44.7219,44.6357,44.7165,60700.0
2012-12-31 13:15:00,83.0,83.1,82.89,82.91,27100.0,44.7219,44.7758,44.6626,44.6734,27100.0
2012-12-31 13:20:00,82.9,83.05,82.86,82.99,51400.0,44.668,44.7488,44.6464,44.7165,51400.0
2012-12-31 13:25:00,82.99,83.03,82.81,82.88,43300.0,44.7165,44.738,44.6195,44.6572,43300.0
2012-12-31 13:30:00,82.87,82.92,82.81,82.86,27100.0,44.6518,44.6788,44.6195,44.6464,27100.0
2012-12-31 13:35:00,82.89,82.9,82.84,82.88,20900.0,44.6626,44.668,44.6357,44.6572,20900.0
2012-12-31 13:40:00,82.88,83.07,82.87,82.97,25300.0,44.6572,44.7596,44.6518,44.7057,25300.0
2012-12-31 13:45:00,82.97,83.24,82.75,82.79,95000.0,44.7057,44.8512,44.5872,44.6087,95000.0
2012-12-31 13:50:00,82.77,82.88,82.75,82.81,30400.0,44.598,44.6572,44.5872,44.6195,30400.0
2012-12-31 13:55:00,82.81,82.98,82.79,82.86,27600.0,44.6195,44.7111,44.6087,44.6464,27600.0
2012-12-31 14:00:00,82.87,83.05,82.84,82.99,28800.0,44.6518,44.7488,44.6357,44.7165,28800.0
2012-12-31 14:05:00,82.99,83.1,82.95,83.01,44100.0,44.7165,44.7758,44.6949,44.7273,44100.0
2012-12-31 14:10:00,83.0,83.01,82.9,82.92,36800.0,44.7219,44.7273,44.668,44.6788,36800.0
2012-12-31 14:15:00,82.92,83.05,82.91,82.96,40400.0,44.6788,44.7488,44.6734,44.7003,40400.0
2012-12-31 14:20:00,82.95,83.04,82.9,83.04,36400.0,44.6949,44.7434,44.668,44.7434,36400.0
2012-12-31 14:25:00,83.03,83.08,83.01,83.08,43800.0,44.738,44.765,44.7273,44.765,43800.0
2012-12-31 14:30:00,83.09,83.18,83.06,83.15,148000.0,44.7704,44.8189,44.7542,44.8027,148000.0
2012-12-31 14:35:00,83.16,83.2,83.07,83.2,31100.0,44.8081,44.8296,44.7596,44.8296,31100.0
2012-12-31 14:40:00,83.19,83.31,83.15,83.29,60800.0,44.8243,44.8889,44.8027,44.8781,60800.0
2012-12-31 14:45:00,83.3,83.48,83.24,83.45,94400.0,44.8835,44.9805,44.8512,44.9643,94400.0
2012-12-31 14:50:00,83.45,83.5,83.37,83.45,91800.0,44.9643,44.9913,44.9212,44.9643,91800.0
2012-12-31 14:55:00,83.43,83.54,83.36,83.48,70300.0,44.9536,45.0128,44.9159,44.9805,70300.0
2012-12-31 15:00:00,83.48,83.6,83.37,83.42,83200.0,44.9805,45.0452,44.9212,44.9482,83200.0
2012-12-31 15:05:00,83.43,83.46,83.32,83.35,58600.0,44.9536,44.9697,44.8943,44.9105,58600.0
2012-12-31 15:10:00,83.35,83.36,83.13,83.2,82000.0,44.9105,44.9159,44.7919,44.8296,82000.0
2012-12-31 15:15:00,83.22,83.39,83.16,83.27,102000.0,44.8404,44.932,44.8081,44.8674,102000.0
2012-12-31 15:20:00,83.27,83.44,83.27,83.39,54100.0,44.8674,44.959,44.8674,44.932,54100.0
2012-12-31 15:25:00,83.39,83.43,83.18,83.2,64500.0,44.932,44.9536,44.8189,44.8296,64500.0
2012-12-31 15:30:00,83.21,83.3,83.2,83.3,51600.0,44.835,44.8835,44.8296,44.8835,51600.0
2012-12-31 15:35:00,83.28,83.43,83.28,83.38,50800.0,44.8727,44.9536,44.8727,44.9266,50800.0
2012-12-31 15:40:00,83.39,83.42,83.32,83.37,76900.0,44.932,44.9482,44.8943,44.9212,76900.0
2012-12-31 15:45:00,83.37,83.54,83.34,83.54,165300.0,44.9212,45.0128,44.9051,45.0128,165300.0
2012-12-31 15:50:00,83.53,83.74,83.47,83.54,151900.0,45.0075,45.1206,44.9751,45.0128,151900.0
2012-12-31 15:55:00,83.54,83.68,83.44,83.66,393600.0,45.0128,45.0883,44.959,45.0775,393600.0
2013-01-02 09:30:00,84.7,84.94,84.33,84.73,300800.0,45.6379,45.7672,45.4385,45.654,300800.0
2013-01-02 09:35:00,84.75,84.92,84.69,84.86,133300.0,45.6648,45.7564,45.6325,45.7241,133300.0
2013-01-02 09:40:00,84.88,85.05,84.88,84.93,122700.0,45.7349,45.8265,45.7349,45.7618,122700.0
2013-01-02 09:45:00,84.91,85.15,84.91,85.14,104000.0,45.751,45.8803,45.751,45.8749,104000.0
2013-01-02 09:50:00,85.15,85.49,85.11,85.48,112900.0,45.8803,46.0635,45.8588,46.0581,112900.0
2013-01-02 09:55:00,85.48,85.61,85.43,85.5,141900.0,46.0581,46.1282,46.0312,46.0689,141900.0
2013-01-02 10:00:00,85.5,85.64,85.48,85.54,154300.0,46.0689,46.1444,46.0581,46.0905,154300.0
2013-01-02 10:05:00,85.51,85.53,85.4,85.46,80400.0,46.0743,46.0851,46.015,46.0474,80400.0
2013-01-02 10:10:00,85.46,85.7,85.45,85.65,144100.0,46.0474,46.1767,46.042,46.1497,144100.0
2013-01-02 10:15:00,85.66,85.67,85.5,85.54,75300.0,46.1551,46.1605,46.0689,46.0905,75300.0
2013-01-02 10:20:00,85.53,85.68,85.53,85.58,75400.0,46.0851,46.1659,46.0851,46.112,75400.0
2013-01-02 10:25:00,85.58,85.73,85.54,85.73,73500.0,46.112,46.1929,46.0905,46.1929,73500.0
2013-01-02 10:30:00,85.74,85.74,85.51,85.53,43700.0,46.1982,46.1982,46.0743,46.0851,43700.0
2013-01-02 10:35:00,85.51,85.52,85.37,85.44,72100.0,46.0743,46.0797,45.9989,46.0366,72100.0
2013-01-02 10:40:00,85.43,85.48,85.36,85.46,83700.0,46.0312,46.0581,45.9935,46.0474,83700.0
2013-01-02 10:45:00,85.46,85.61,85.46,85.51,48500.0,46.0474,46.1282,46.0474,46.0743,48500.0
2013-01-02 10:50:00,85.51,85.51,85.36,85.39,48100.0,46.0743,46.0743,45.9935,46.0097,48100.0
2013-01-02 10:55:00,85.38,85.43,85.3,85.43,51800.0,46.0043,46.0312,45.9612,46.0312,51800.0
2013-01-02 11:00:00,85.43,85.46,85.33,85.33,53000.0,46.0312,46.0474,45.9773,45.9773,53000.0
2013-01-02 11:05:00,85.33,85.36,85.15,85.16,53300.0,45.9773,45.9935,45.8803,45.8857,53300.0
2013-01-02 11:10:00,85.16,85.22,85.15,85.16,51700.0,45.8857,45.9181,45.8803,45.8857,51700.0
2013-01-02 11:15:00,85.16,85.33,85.14,85.32,66500.0,45.8857,45.9773,45.8749,45.9719,66500.0
2013-01-02 11:20:00,85.29,85.4,85.27,85.36,70100.0,45.9558,46.015,45.945,45.9935,70100.0
2013-01-02 11:25:00,85.36,85.42,85.28,85.42,61100.0,45.9935,46.0258,45.9504,46.0258,61100.0
2013-01-02 11:30:00,85.41,85.43,85.25,85.32,49500.0,46.0204,46.0312,45.9342,45.9719,49500.0
2013-01-02 11:35:00,85.31,85.37,85.26,85.26,44900.0,45.9665,45.9989,45.9396,45.9396,44900.0
2013-01-02 11:40:00,85.26,85.36,85.25,85.35,43000.0,45.9396,45.9935,45.9342,45.9881,43000.0
2013-01-02 11:45:00,85.36,85.48,85.36,85.41,47700.0,45.9935,46.0581,45.9935,46.0204,47700.0
2013-01-02 11:50:00,85.4,85.47,85.4,85.43,36100.0,46.015,46.0528,46.015,46.0312,36100.0
2013-01-02 11:55:00,85.43,85.43,85.32,85.35,52200.0,46.0312,46.0312,45.9719,45.9881,52200.0
2013-01-02 12:00:00,85.34,85.38,85.28,85.31,69900.0,45.9827,46.0043,45.9504,45.9665,69900.0
2013-01-02 12:05:00,85.31,85.4,85.3,85.4,30900.0,45.9665,46.015,45.9612,46.015,30900.0
2013-01-02 12:10:00,85.4,85.43,85.35,85.38,35900.0,46.015,46.0312,45.9881,46.0043,35900.0
2013-01-02 12:15:00,85.37,85.46,85.35,85.41,31300.0,45.9989,46.0474,45.9881,46.0204,31300.0
2013-01-02 12:20:00,85.42,85.45,85.34,85.35,37800.0,46.0258,46.042,45.9827,45.9881,37800.0
2013-01-02 12:25:00,85.36,85.38,85.3,85.37,28300.0,45.9935,46.0043,45.9612,45.9989,28300.0
2013-01-02 12:30:00,85.38,85.45,85.36,85.44,50700.0,46.0043,46.042,45.9935,46.0366,50700.0
2013-01-02 12:35:00,85.43,85.44,85.32,85.41,32300.0,46.0312,46.0366,45.9719,46.0204,32300.0
2013-01-02 12:40:00,85.4,85.44,85.39,85.44,36700.0,46.015,46.0366,46.0097,46.0366,36700.0
2013-01-02 12:45:00,85.44,85.44,85.36,85.43,36000.0,46.0366,46.0366,45.9935,46.0312,36000.0
2013-01-02 12:50:00,85.43,85.5,85.42,85.49,35000.0,46.0312,46.0689,46.0258,46.0635,35000.0
2013-01-02 12:55:00,85.5,85.61,85.49,85.56,54100.0,46.0689,46.1282,46.0635,46.1013,54100.0
2013-01-02 13:00:00,85.56,85.63,85.56,85.61,40900.0,46.1013,46.139,46.1013,46.1282,40900.0
2013-01-02 13:05:00,85.63,85.7,85.61,85.67,39400.0,46.139,46.1767,46.1282,46.1605,39400.0
2013-01-02 13:10:00,85.67,85.68,85.59,85.6,22900.0,46.1605,46.1659,46.1174,46.1228,22900.0
2013-01-02 13:15:00,85.6,85.61,85.56,85.59,29700.0,46.1228,46.1282,46.1013,46.1174,29700.0
2013-01-02 13:20:00,85.59,85.6,85.53,85.59,54300.0,46.1174,46.1228,46.0851,46.1174,54300.0
2013-01-02 13:25:00,85.59,85.66,85.58,85.65,32800.0,46.1174,46.1551,46.112,46.1497,32800.0
2013-01-02 13:30:00,85.65,85.67,85.63,85.66,23100.0,46.1497,46.1605,46.139,46.1551,23100.0
2013-01-02 13:35:00,85.65,85.66,85.51,85.56,45300.0,46.1497,46.1551,46.0743,46.1013,45300.0
2013-01-02 13:40:00,85.56,85.57,85.48,85.49,37800.0,46.1013,46.1066,46.0581,46.0635,37800.0
2013-01-02 13:45:00,85.48,85.5,85.47,85.48,27600.0,46.0581,46.0689,46.0528,46.0581,27600.0
2013-01-02 13:50:00,85.49,85.55,85.47,85.55,23300.0,46.0635,46.0959,46.0528,46.0959,23300.0
2013-01-02 13:55:00,85.54,85.65,85.53,85.58,42500.0,46.0905,46.1497,46.0851,46.112,42500.0
2013-01-02 14:00:00,85.58,85.69,85.54,85.64,52300.0,46.112,46.1713,46.0905,46.1444,52300.0
2013-01-02 14:05:00,85.63,85.64,85.54,85.6,52400.0,46.139,46.1444,46.0905,46.1228,52400.0
2013-01-02 14:10:00,85.61,85.68,85.61,85.65,37700.0,46.1282,46.1659,46.1282,46.1497,37700.0
2013-01-02 14:15:00,85.64,85.74,85.63,85.69,62200.0,46.1444,46.1982,46.139,46.1713,62200.0
2013-01-02 14:20:00,85.69,85.7,85.63,85.65,36400.0,46.1713,46.1767,46.139,46.1497,36400.0
2013-01-02 14:25:00,85.65,85.68,85.59,85.63,34300.0,46.1497,46.1659,46.1174,46.139,34300.0
2013-01-02 14:30:00,85.64,85.64,85.53,85.59,37500.0,46.1444,46.1444,46.0851,46.1174,37500.0
2013-01-02 14:35:00,85.59,85.66,85.57,85.61,35400.0,46.1174,46.1551,46.1066,46.1282,35400.0
2013-01-02 14:40:00,85.62,85.62,85.54,85.54,25700.0,46.1336,46.1336,46.0905,46.0905,25700.0
2013-01-02 14:45:00,85.54,85.63,85.51,85.63,57600.0,46.0905,46.139,46.0743,46.139,57600.0
2013-01-02 14:50:00,85.63,85.74,85.62,85.72,58700.0,46.139,46.1982,46.1336,46.1875,58700.0
2013-01-02 14:55:00,85.72,85.83,85.72,85.83,51500.0,46.1875,46.2467,46.1875,46.2467,51500.0
2013-01-02 15:00:00,85.83,85.95,85.83,85.9,81300.0,46.2467,46.3114,46.2467,46.2845,81300.0
2013-01-02 15:05:00,85.89,85.97,85.83,85.96,73200.0,46.2791,46.3222,46.2467,46.3168,73200.0
2013-01-02 15:10:00,85.96,86.0,85.93,85.99,97400.0,46.3168,46.3383,46.3006,46.3329,97400.0
2013-01-02 15:15:00,85.98,86.06,85.98,86.04,83100.0,46.3276,46.3707,46.3276,46.3599,83100.0
2013-01-02 15:20:00,86.04,86.18,86.03,86.13,99200.0,46.3599,46.4353,46.3545,46.4084,99200.0
2013-01-02 15:25:00,86.14,86.21,86.1,86.11,84900.0,46.4138,46.4515,46.3922,46.3976,84900.0
2013-01-02 15:30:00,86.1,86.19,86.07,86.17,108600.0,46.3922,46.4407,46.376,46.4299,108600.0
2013-01-02 15:35:00,86.17,86.42,86.17,86.38,125400.0,46.4299,46.5646,46.4299,46.5431,125400.0
2013-01-02 15:40:00,86.39,86.48,86.37,86.45,117000.0,46.5485,46.597,46.5377,46.5808,117000.0
2013-01-02 15:45:00,86.46,86.52,86.28,86.31,206900.0,46.5862,46.6185,46.4892,46.5054,206900.0
2013-01-02 15:50:00,86.32,86.61,86.31,86.59,177200.0,46.5108,46.667,46.5054,46.6562,177200.0
2013-01-02 15:55:00,86.59,86.77,86.43,86.68,498400.0,46.6562,46.7532,46.57,46.7047,498400.0
2013-01-03 09:30:00,86.94,87.32,86.57,86.57,215600.0,46.8448,47.0496,46.6455,46.6455,215600.0
2013-01-03 09:35:00,86.63,86.63,86.06,86.07,143100.0,46.6778,46.6778,46.3707,46.376,143100.0
2013-01-03 09:40:00,86.08,86.25,85.96,86.23,135300.0,46.3814,46.473,46.3168,46.4623,135300.0
2013-01-03 09:45:00,86.23,86.39,86.09,86.37,80800.0,46.4623,46.5485,46.3868,46.5377,80800.0
2013-01-03 09:50:00,86.39,86.4,86.22,86.31,69700.0,46.5485,46.5539,46.4569,46.5054,69700.0
2013-01-03 09:55:00,86.34,86.34,86.23,86.25,110900.0,46.5215,46.5215,46.4623,46.473,110900.0
2013-01-03 10:00:00,86.25,86.28,86.17,86.18,80600.0,46.473,46.4892,46.4299,46.4353,80600.0
2013-01-03 10:05:00,86.19,86.33,86.15,86.28,77900.0,46.4407,46.5161,46.4192,46.4892,77900.0
2013-01-03 10:10:00,86.28,86.32,86.21,86.25,68100.0,46.4892,46.5108,46.4515,46.473,68100.0
2013-01-03 10:15:00,86.25,86.26,86.12,86.18,51200.0,46.473,46.4784,46.403,46.4353,51200.0
2013-01-03 10:20:00,86.2,86.26,86.17,86.25,60700.0,46.4461,46.4784,46.4299,46.473,60700.0
2013-01-03 10:25:00,86.27,86.34,86.24,86.3,91700.0,46.4838,46.5215,46.4676,46.5,91700.0
2013-01-03 10:30:00,86.3,86.43,86.26,86.35,79800.0,46.5,46.57,46.4784,46.5269,79800.0
2013-01-03 10:35:00,86.34,86.37,86.23,86.26,36900.0,46.5215,46.5377,46.4623,46.4784,36900.0
2013-01-03 10:40:00,86.26,86.33,86.15,86.21,83300.0,46.4784,46.5161,46.4192,46.4515,83300.0
2013-01-03 10:45:00,86.19,86.21,86.03,86.04,57800.0,46.4407,46.4515,46.3545,46.3599,57800.0
2013-01-03 10:50:00,86.03,86.19,86.02,86.14,31000.0,46.3545,46.4407,46.3491,46.4138,31000.0
2013-01-03 10:55:00,86.14,86.15,86.04,86.06,51900.0,46.4138,46.4192,46.3599,46.3707,51900.0
2013-01-03 11:00:00,86.05,86.11,86.05,86.08,37300.0,46.3653,46.3976,46.3653,46.3814,37300.0
2013-01-03 11:05:00,86.07,86.08,86.01,86.07,91600.0,46.376,46.3814,46.3437,46.376,91600.0
2013-01-03 11:10:00,86.06,86.11,86.04,86.09,59800.0,46.3707,46.3976,46.3599,46.3868,59800.0
2013-01-03 11:15:00,86.09,86.12,86.04,86.12,50700.0,46.3868,46.403,46.3599,46.403,50700.0
2013-01-03 11:20:00,86.12,86.12,86.08,86.09,43500.0,46.403,46.403,46.3814,46.3868,43500.0
2013-01-03 11:25:00,86.09,86.11,86.06,86.07,57200.0,46.3868,46.3976,46.3707,46.376,57200.0
2013-01-03 11:30:00,86.07,86.12,86.0,86.01,99200.0,46.376,46.403,46.3383,46.3437,99200.0
2013-01-03 11:35:00,86.0,86.03,85.93,85.95,41300.0,46.3383,46.3545,46.3006,46.3114,41300.0
2013-01-03 11:40:00,85.94,85.97,85.87,85.88,34300.0,46.306,46.3222,46.2683,46.2737,34300.0
2013-01-03 11:45:00,85.9,85.93,85.86,85.92,19800.0,46.2845,46.3006,46.2629,46.2952,19800.0
2013-01-03 11:50:00,85.92,85.93,85.78,85.8,64600.0,46.2952,46.3006,46.2198,46.2306,64600.0
2013-01-03 11:55:00,85.79,85.9,85.7,85.86,137600.0,46.2252,46.2845,46.1767,46.2629,137600.0
2013-01-03 12:00:00,85.86,86.03,85.85,86.01,34700.0,46.2629,46.3545,46.2575,46.3437,34700.0
2013-01-03 12:05:00,86.03,86.14,86.01,86.14,25900.0,46.3545,46.4138,46.3437,46.4138,25900.0
2013-01-03 12:10:00,86.15,86.15,86.09,86.14,20400.0,46.4192,46.4192,46.3868,46.4138,20400.0
2013-01-03 12:15:00,86.12,86.13,86.04,86.06,35700.0,46.403,46.4084,46.3599,46.3707,35700.0
2013-01-03 12:20:00,86.05,86.05,85.88,85.89,64600.0,46.3653,46.3653,46.2737,46.2791,64600.0
2013-01-03 12:25:00,85.9,85.91,85.85,85.87,41500.0,46.2845,46.2898,46.2575,46.2683,41500.0
2013-01-03 12:30:00,85.88,85.92,85.82,85.82,102600.0,46.2737,46.2952,46.2413,46.2413,102600.0
2013-01-03 12:35:00,85.83,85.89,85.81,85.89,48400.0,46.2467,46.2791,46.236,46.2791,48400.0
2013-01-03 12:40:00,85.9,85.9,85.85,85.88,28500.0,46.2845,46.2845,46.2575,46.2737,28500.0
2013-01-03 12:45:00,85.87,85.87,85.78,85.81,50300.0,46.2683,46.2683,46.2198,46.236,50300.0
2013-01-03 12:50:00,85.81,85.83,85.72,85.74,55200.0,46.236,46.2467,46.1875,46.1982,55200.0
2013-01-03 12:55:00,85.73,85.77,85.71,85.73,47300.0,46.1929,46.2144,46.1821,46.1929,47300.0
2013-01-03 13:00:00,85.75,85.77,85.66,85.7,59700.0,46.2036,46.2144,46.1551,46.1767,59700.0
2013-01-03 13:05:00,85.71,85.73,85.66,85.66,37000.0,46.1821,46.1929,46.1551,46.1551,37000.0
2013-01-03 13:10:00,85.67,85.67,85.52,85.58,73000.0,46.1605,46.1605,46.0797,46.112,73000.0
2013-01-03 13:15:00,85.57,85.58,85.51,85.58,39200.0,46.1066,46.112,46.0743,46.112,39200.0
2013-01-03 13:20:00,85.57,85.59,85.4,85.5,102700.0,46.1066,46.1174,46.015,46.0689,102700.0
2013-01-03 13:25:00,85.5,85.63,85.49,85.62,47100.0,46.0689,46.139,46.0635,46.1336,47100.0
2013-01-03 13:30:00,85.63,85.68,85.62,85.67,60200.0,46.139,46.1659,46.1336,46.1605,60200.0
2013-01-03 13:35:00,85.66,85.74,85.66,85.7,44200.0,46.1551,46.1982,46.1551,46.1767,44200.0
2013-01-03 13:40:00,85.69,85.7,85.65,85.65,25700.0,46.1713,46.1767,46.1497,46.1497,25700.0
2013-01-03 13:45:00,85.65,85.71,85.65,85.7,22700.0,46.1497,46.1821,46.1497,46.1767,22700.0
2013-01-03 13:50:00,85.7,85.74,85.68,85.68,41600.0,46.1767,46.1982,46.1659,46.1659,41600.0
2013-01-03 13:55:00,85.69,85.74,85.66,85.74,29700.0,46.1713,46.1982,46.1551,46.1982,29700.0
2013-01-03 14:00:00,85.74,85.75,85.55,85.71,70500.0,46.1982,46.2036,46.0959,46.1821,70500.0
2013-01-03 14:05:00,85.71,85.73,85.5,85.59,48000.0,46.1821,46.1929,46.0689,46.1174,48000.0
2013-01-03 14:10:00,85.59,85.86,85.59,85.84,110800.0,46.1174,46.2629,46.1174,46.2521,110800.0
2013-01-03 14:15:00,85.85,85.88,85.79,85.79,53300.0,46.2575,46.2737,46.2252,46.2252,53300.0
2013-01-03 14:20:00,85.79,85.84,85.68,85.68,43500.0,46.2252,46.2521,46.1659,46.1659,43500.0
2013-01-03 14:25:00,85.69,85.84,85.69,85.84,30300.0,46.1713,46.2521,46.1713,46.2521,30300.0
2013-01-03 14:30:00,85.83,85.87,85.71,85.85,46300.0,46.2467,46.2683,46.1821,46.2575,46300.0
2013-01-03 14:35:00,85.87,85.87,85.72,85.82,34200.0,46.2683,46.2683,46.1875,46.2413,34200.0
2013-01-03 14:40:00,85.82,85.93,85.79,85.88,38100.0,46.2413,46.3006,46.2252,46.2737,38100.0
2013-01-03 14:45:00,85.88,85.94,85.83,85.92,36500.0,46.2737,46.306,46.2467,46.2952,36500.0
2013-01-03 14:50:00,85.93,86.0,85.89,85.89,36100.0,46.3006,46.3383,46.2791,46.2791,36100.0
2013-01-03 14:55:00,85.88,85.92,85.84,85.87,38000.0,46.2737,46.2952,46.2521,46.2683,38000.0
2013-01-03 15:00:00,85.83,85.84,85.6,85.72,147800.0,46.2467,46.2521,46.1228,46.1875,147800.0
2013-01-03 15:05:00,85.72,85.78,85.7,85.71,44700.0,46.1875,46.2198,46.1767,46.1821,44700.0
2013-01-03 15:10:00,85.7,85.8,85.7,85.79,51400.0,46.1767,46.2306,46.1767,46.2252,51400.0
2013-01-03 15:15:00,85.79,85.83,85.73,85.74,48700.0,46.2252,46.2467,46.1929,46.1982,48700.0
2013-01-03 15:20:00,85.74,85.8,85.63,85.7,56700.0,46.1982,46.2306,46.139,46.1767,56700.0
2013-01-03 15:25:00,85.7,85.76,85.65,85.73,61900.0,46.1767,46.209,46.1497,46.1929,61900.0
2013-01-03 15:30:00,85.73,85.76,85.68,85.73,50000.0,46.1929,46.209,46.1659,46.1929,50000.0
2013-01-03 15:35:00,85.73,85.75,85.63,85.69,59800.0,46.1929,46.2036,46.139,46.1713,59800.0
2013-01-03 15:40:00,85.7,85.84,85.69,85.81,74800.0,46.1767,46.2521,46.1713,46.236,74800.0
2013-01-03 15:45:00,85.82,85.88,85.73,85.79,90700.0,46.2413,46.2737,46.1929,46.2252,90700.0
2013-01-03 15:50:00,85.79,85.79,85.54,85.55,127500.0,46.2252,46.2252,46.0905,46.0959,127500.0
2013-01-03 15:55:00,85.55,85.86,85.51,85.86,280800.0,46.0959,46.2629,46.0743,46.2629,280800.0
2013-01-04 09:30:00,86.0,86.01,85.87,85.99,86100.0,46.3383,46.3437,46.2683,46.3329,86100.0
2013-01-04 09:35:00,85.99,86.01,85.97,86.0,63200.0,46.3329,46.3437,46.3222,46.3383,63200.0
2013-01-04 09:40:00,86.0,86.01,85.92,86.01,50200.0,46.3383,46.3437,46.2952,46.3437,50200.0
2013-01-04 09:45:00,86.01,86.03,85.97,86.0,66200.0,46.3437,46.3545,46.3222,46.3383,66200.0
2013-01-04 09:50:00,85.99,86.09,85.97,86.09,39900.0,46.3329,46.3868,46.3222,46.3868,39900.0
2013-01-04 09:55:00,86.09,86.17,86.06,86.1,72700.0,46.3868,46.4299,46.3707,46.3922,72700.0
2013-01-04 10:00:00,86.1,86.21,86.01,86.1,74900.0,46.3922,46.4515,46.3437,46.3922,74900.0
2013-01-04 10:05:00,86.12,86.21,86.06,86.16,53600.0,46.403,46.4515,46.3707,46.4245,53600.0
2013-01-04 10:10:00,86.15,86.31,86.12,86.31,40200.0,46.4192,46.5054,46.403,46.5054,40200.0
2013-01-04 10:15:00,86.3,86.36,86.2,86.34,109900.0,46.5,46.5323,46.4461,46.5215,109900.0
2013-01-04 10:20:00,86.35,86.56,86.32,86.52,78300.0,46.5269,46.6401,46.5108,46.6185,78300.0
2013-01-04 10:25:00,86.51,86.54,86.47,86.47,48000.0,46.6131,46.6293,46.5916,46.5916,48000.0
2013-01-04 10:30:00,86.46,86.51,86.39,86.42,45300.0,46.5862,46.6131,46.5485,46.5646,45300.0
2013-01-04 10:35:00,86.43,86.45,86.32,86.35,52300.0,46.57,46.5808,46.5108,46.5269,52300.0
2013-01-04 10:40:00,86.33,86.36,86.21,86.21,43900.0,46.5161,46.5323,46.4515,46.4515,43900.0
2013-01-04 10:45:00,86.22,86.23,86.16,86.19,55700.0,46.4569,46.4623,46.4245,46.4407,55700.0
2013-01-04 10:50:00,86.19,86.22,86.14,86.15,47900.0,46.4407,46.4569,46.4138,46.4192,47900.0
2013-01-04 10:55:00,86.15,86.21,86.14,86.16,69300.0,46.4192,46.4515,46.4138,46.4245,69300.0
2013-01-04 11:00:00,86.15,86.23,86.15,86.17,42000.0,46.4192,46.4623,46.4192,46.4299,42000.0
2013-01-04 11:05:00,86.17,86.31,86.17,86.27,35600.0,46.4299,46.5054,46.4299,46.4838,35600.0
2013-01-04 11:10:00,86.27,86.34,86.24,86.29,39300.0,46.4838,46.5215,46.4676,46.4946,39300.0
2013-01-04 11:15:00,86.28,86.37,86.28,86.33,27400.0,46.4892,46.5377,46.4892,46.5161,27400.0
2013-01-04 11:20:00,86.33,86.37,86.29,86.33,20600.0,46.5161,46.5377,46.4946,46.5161,20600.0
2013-01-04 11:25:00,86.33,86.44,86.33,86.37,34400.0,46.5161,46.5754,46.5161,46.5377,34400.0
2013-01-04 11:30:00,86.37,86.44,86.34,86.44,34900.0,46.5377,46.5754,46.5215,46.5754,34900.0
2013-01-04 11:35:00,86.44,86.5,86.43,86.47,37100.0,46.5754,46.6077,46.57,46.5916,37100.0
2013-01-04 11:40:00,86.46,86.53,86.45,86.52,28000.0,46.5862,46.6239,46.5808,46.6185,28000.0
2013-01-04 11:45:00,86.52,86.54,86.43,86.43,28800.0,46.6185,46.6293,46.57,46.57,28800.0
2013-01-04 11:50:00,86.44,86.53,86.44,86.53,29600.0,46.5754,46.6239,46.5754,46.6239,29600.0
2013-01-04 11:55:00,86.54,86.54,86.4,86.4,58100.0,46.6293,46.6293,46.5539,46.5539,58100.0
2013-01-04 12:00:00,86.4,86.49,86.4,86.46,26700.0,46.5539,46.6024,46.5539,46.5862,26700.0
2013-01-04 12:05:00,86.47,86.52,86.46,86.47,49400.0,46.5916,46.6185,46.5862,46.5916,49400.0
2013-01-04 12:10:00,86.48,86.52,86.47,86.5,25500.0,46.597,46.6185,46.5916,46.6077,25500.0
2013-01-04 12:15:00,86.51,86.54,86.49,86.49,28700.0,46.6131,46.6293,46.6024,46.6024,28700.0
2013-01-04 12:20:00,86.49,86.51,86.45,86.48,16500.0,46.6024,46.6131,46.5808,46.597,16500.0
2013-01-04 12:25:00,86.48,86.52,86.47,86.52,26100.0,46.597,46.6185,46.5916,46.6185,26100.0
2013-01-04 12:30:00,86.51,86.53,86.45,86.45,40900.0,46.6131,46.6239,46.5808,46.5808,40900.0
2013-01-04 12:35:00,86.46,86.47,86.42,86.45,20100.0,46.5862,46.5916,46.5646,46.5808,20100.0
2013-01-04 12:40:00,86.44,86.5,86.44,86.5,26500.0,46.5754,46.6077,46.5754,46.6077,26500.0
2013-01-04 12:45:00,86.5,86.55,86.45,86.55,26800.0,46.6077,46.6347,46.5808,46.6347,26800.0
2013-01-04 12:50:00,86.54,86.56,86.46,86.46,46900.0,46.6293,46.6401,46.5862,46.5862,46900.0
2013-01-04 12:55:00,86.47,86.47,86.42,86.45,20300.0,46.5916,46.5916,46.5646,46.5808,20300.0
2013-01-04 13:00:00,86.45,86.45,86.42,86.42,34100.0,46.5808,46.5808,46.5646,46.5646,34100.0
2013-01-04 13:05:00,86.42,86.42,86.34,86.36,26000.0,46.5646,46.5646,46.5215,46.5323,26000.0
2013-01-04 13:10:00,86.37,86.41,86.37,86.4,24000.0,46.5377,46.5592,46.5377,46.5539,24000.0
2013-01-04 13:15:00,86.4,86.41,86.34,86.36,27300.0,46.5539,46.5592,46.5215,46.5323,27300.0
2013-01-04 13:20:00,86.37,86.38,86.29,86.3,29600.0,46.5377,46.5431,46.4946,46.5,29600.0
2013-01-04 13:25:00,86.3,86.4,86.29,86.38,34900.0,46.5,46.5539,46.4946,46.5431,34900.0
2013-01-04 13:30:00,86.38,86.42,86.35,86.42,24000.0,46.5431,46.5646,46.5269,46.5646,24000.0
2013-01-04 13:35:00,86.42,86.44,86.38,86.4,27100.0,46.5646,46.5754,46.5431,46.5539,27100.0
2013-01-04 13:40:00,86.4,86.48,86.4,86.48,22400.0,46.5539,46.597,46.5539,46.597,22400.0
2013-01-04 13:45:00,86.48,86.53,86.46,86.51,43100.0,46.597,46.6239,46.5862,46.6131,43100.0
2013-01-04 13:50:00,86.51,86.51,86.41,86.43,33900.0,46.6131,46.6131,46.5592,46.57,33900.0
2013-01-04 13:55:00,86.43,86.49,86.42,86.49,27200.0,46.57,46.6024,46.5646,46.6024,27200.0
2013-01-04 14:00:00,86.48,86.53,86.46,86.53,64200.0,46.597,46.6239,46.5862,46.6239,64200.0
2013-01-04 14:05:00,86.53,86.54,86.49,86.51,42100.0,46.6239,46.6293,46.6024,46.6131,42100.0
2013-01-04 14:10:00,86.52,86.53,86.48,86.49,36600.0,46.6185,46.6239,46.597,46.6024,36600.0
2013-01-04 14:15:00,86.49,86.52,86.48,86.48,39900.0,46.6024,46.6185,46.597,46.597,39900.0
2013-01-04 14:20:00,86.48,86.52,86.45,86.45,44700.0,46.597,46.6185,46.5808,46.5808,44700.0
2013-01-04 14:25:00,86.45,86.5,86.43,86.5,52400.0,46.5808,46.6077,46.57,46.6077,52400.0
2013-01-04 14:30:00,86.5,86.51,86.45,86.47,33500.0,46.6077,46.6131,46.5808,46.5916,33500.0
2013-01-04 14:35:00,86.47,86.52,86.47,86.52,34100.0,46.5916,46.6185,46.5916,46.6185,34100.0
2013-01-04 14:40:00,86.52,86.53,86.46,86.48,42900.0,46.6185,46.6239,46.5862,46.597,42900.0
2013-01-04 14:45:00,86.48,86.5,86.35,86.35,30100.0,46.597,46.6077,46.5269,46.5269,30100.0
2013-01-04 14:50:00,86.34,86.35,86.3,86.31,31200.0,46.5215,46.5269,46.5,46.5054,31200.0
2013-01-04 14:55:00,86.32,86.33,86.28,86.32,46100.0,46.5108,46.5161,46.4892,46.5108,46100.0
2013-01-04 15:00:00,86.33,86.38,86.31,86.33,47600.0,46.5161,46.5431,46.5054,46.5161,47600.0
2013-01-04 15:05:00,86.34,86.41,86.34,86.38,65500.0,46.5215,46.5592,46.5215,46.5431,65500.0
2013-01-04 15:10:00,86.37,86.42,86.37,86.42,55800.0,46.5377,46.5646,46.5377,46.5646,55800.0
2013-01-04 15:15:00,86.42,86.43,86.37,86.41,48000.0,46.5646,46.57,46.5377,46.5592,48000.0
2013-01-04 15:20:00,86.41,86.51,86.35,86.5,58600.0,46.5592,46.6131,46.5269,46.6077,58600.0
2013-01-04 15:25:00,86.5,86.6,86.49,86.59,84300.0,46.6077,46.6616,46.6024,46.6562,84300.0
2013-01-04 15:30:00,86.59,86.61,86.56,86.59,87800.0,46.6562,46.667,46.6401,46.6562,87800.0
2013-01-04 15:35:00,86.58,86.64,86.58,86.63,85800.0,46.6508,46.6832,46.6508,46.6778,85800.0
2013-01-04 15:40:00,86.64,86.65,86.56,86.6,91000.0,46.6832,46.6886,46.6401,46.6616,91000.0
2013-01-04 15:45:00,86.6,86.62,86.47,86.53,133200.0,46.6616,46.6724,46.5916,46.6239,133200.0
2013-01-04 15:50:00,86.55,86.55,86.47,86.55,103500.0,46.6347,46.6347,46.5916,46.6347,103500.0
2013-01-04 15:55:00,86.55,86.61,86.45,86.45,195900.0,46.6347,46.667,46.5808,46.5808,195900.0
2013-01-07 09:30:00,86.17,86.39,85.91,86.31,194500.0,46.4299,46.5485,46.2898,46.5054,194500.0
2013-01-07 09:35:00,86.32,86.55,86.3,86.55,84000.0,46.5108,46.6347,46.5,46.6347,84000.0
2013-01-07 09:40:00,86.53,86.61,86.4,86.48,53200.0,46.6239,46.667,46.5539,46.597,53200.0
2013-01-07 09:45:00,86.49,86.7,86.48,86.65,74200.0,46.6024,46.7155,46.597,46.6886,74200.0
2013-01-07 09:50:00,86.62,86.64,86.36,86.47,48800.0,46.6724,46.6832,46.5323,46.5916,48800.0
2013-01-07 09:55:00,86.44,86.57,86.34,86.56,56200.0,46.5754,46.6455,46.5215,46.6401,56200.0
2013-01-07 10:00:00,86.57,86.65,86.5,86.62,111100.0,46.6455,46.6886,46.6077,46.6724,111100.0
2013-01-07 10:05:00,86.63,86.65,86.45,86.51,75700.0,46.6778,46.6886,46.5808,46.6131,75700.0
2013-01-07 10:10:00,86.52,86.57,86.44,86.46,41500.0,46.6185,46.6455,46.5754,46.5862,41500.0
2013-01-07 10:15:00,86.47,86.48,86.3,86.34,37900.0,46.5916,46.597,46.5,46.5215,37900.0
2013-01-07 10:20:00,86.34,86.4,86.3,86.32,28900.0,46.5215,46.5539,46.5,46.5108,28900.0
2013-01-07 10:25:00,86.32,86.37,86.28,86.34,40400.0,46.5108,46.5377,46.4892,46.5215,40400.0
2013-01-07 10:30:00,86.33,86.34,86.24,86.24,42100.0,46.5161,46.5215,46.4676,46.4676,42100.0
2013-01-07 10:35:00,86.23,86.24,86.09,86.12,36600.0,46.4623,46.4676,46.3868,46.403,36600.0
2013-01-07 10:40:00,86.12,86.24,86.12,86.22,44600.0,46.403,46.4676,46.403,46.4569,44600.0
2013-01-07 10:45:00,86.22,86.3,86.21,86.25,34200.0,46.4569,46.5,46.4515,46.473,34200.0
2013-01-07 10:50:00,86.23,86.26,86.2,86.24,22800.0,46.4623,46.4784,46.4461,46.4676,22800.0
2013-01-07 10:55:00,86.23,86.33,86.23,86.25,33400.0,46.4623,46.5161,46.4623,46.473,33400.0
2013-01-07 11:00:00,86.26,86.29,86.2,86.23,33300.0,46.4784,46.4946,46.4461,46.4623,33300.0
2013-01-07 11:05:00,86.22,86.3,86.2,86.29,38500.0,46.4569,46.5,46.4461,46.4946,38500.0
2013-01-07 11:10:00,86.29,86.39,86.23,86.39,59300.0,46.4946,46.5485,46.4623,46.5485,59300.0
2013-01-07 11:15:00,86.39,86.41,86.25,86.26,28200.0,46.5485,46.5592,46.473,46.4784,28200.0
2013-01-07 11:20:00,86.28,86.3,86.24,86.25,19100.0,46.4892,46.5,46.4676,46.473,19100.0
2013-01-07 11:25:00,86.27,86.39,86.23,86.39,82000.0,46.4838,46.5485,46.4623,46.5485,82000.0
2013-01-07 11:30:00,86.38,86.49,86.38,86.48,53000.0,46.5431,46.6024,46.5431,46.597,53000.0
2013-01-07 11:35:00,86.49,86.49,86.39,86.39,29300.0,46.6024,46.6024,46.5485,46.5485,29300.0
2013-01-07 11:40:00,86.39,86.49,86.39,86.48,41800.0,46.5485,46.6024,46.5485,46.597,41800.0
2013-01-07 11:45:00,86.48,86.48,86.26,86.26,48900.0,46.597,46.597,46.4784,46.4784,48900.0
2013-01-07 11:50:00,86.26,86.3,86.17,86.22,43100.0,46.4784,46.5,46.4299,46.4569,43100.0
2013-01-07 11:55:00,86.24,86.35,86.22,86.33,39200.0,46.4676,46.5269,46.4569,46.5161,39200.0
2013-01-07 12:00:00,86.33,86.38,86.26,86.38,22700.0,46.5161,46.5431,46.4784,46.5431,22700.0
2013-01-07 12:05:00,86.38,86.44,86.37,86.44,34800.0,46.5431,46.5754,46.5377,46.5754,34800.0
2013-01-07 12:10:00,86.44,86.53,86.43,86.51,41200.0,46.5754,46.6239,46.57,46.6131,41200.0
2013-01-07 12:15:00,86.52,86.59,86.51,86.58,44500.0,46.6185,46.6562,46.6131,46.6508,44500.0
2013-01-07 12:20:00,86.57,86.58,86.49,86.49,29300.0,46.6455,46.6508,46.6024,46.6024,29300.0
2013-01-07 12:25:00,86.49,86.53,86.37,86.43,45500.0,46.6024,46.6239,46.5377,46.57,45500.0
2013-01-07 12:30:00,86.42,86.46,86.29,86.32,71600.0,46.5646,46.5862,46.4946,46.5108,71600.0
2013-01-07 12:35:00,86.31,86.34,86.27,86.33,32200.0,46.5054,46.5215,46.4838,46.5161,32200.0
2013-01-07 12:40:00,86.33,86.4,86.31,86.37,25500.0,46.5161,46.5539,46.5054,46.5377,25500.0
2013-01-07 12:45:00,86.36,86.37,86.31,86.32,24900.0,46.5323,46.5377,46.5054,46.5108,24900.0
2013-01-07 12:50:00,86.32,86.36,86.24,86.25,30400.0,46.5108,46.5323,46.4676,46.473,30400.0
2013-01-07 12:55:00,86.24,86.27,86.19,86.22,26700.0,46.4676,46.4838,46.4407,46.4569,26700.0
2013-01-07 13:00:00,86.23,86.3,86.23,86.25,26700.0,46.4623,46.5,46.4623,46.473,26700.0
2013-01-07 13:05:00,86.24,86.25,86.2,86.21,22700.0,46.4676,46.473,46.4461,46.4515,22700.0
2013-01-07 13:10:00,86.2,86.25,86.18,86.23,29700.0,46.4461,46.473,46.4353,46.4623,29700.0
2013-01-07 13:15:00,86.23,86.25,86.19,86.22,21100.0,46.4623,46.473,46.4407,46.4569,21100.0
2013-01-07 13:20:00,86.23,86.24,86.16,86.16,37900.0,46.4623,46.4676,46.4245,46.4245,37900.0
2013-01-07 13:25:00,86.16,86.23,86.16,86.22,31900.0,46.4245,46.4623,46.4245,46.4569,31900.0
2013-01-07 13:30:00,86.22,86.23,86.19,86.22,23800.0,46.4569,46.4623,46.4407,46.4569,23800.0
2013-01-07 13:35:00,86.23,86.24,86.15,86.2,26500.0,46.4623,46.4676,46.4192,46.4461,26500.0
2013-01-07 13:40:00,86.21,86.22,86.15,86.17,25000.0,46.4515,46.4569,46.4192,46.4299,25000.0
2013-01-07 13:45:00,86.18,86.22,86.17,86.21,22300.0,46.4353,46.4569,46.4299,46.4515,22300.0
2013-01-07 13:50:00,86.2,86.26,86.18,86.26,23200.0,46.4461,46.4784,46.4353,46.4784,23200.0
2013-01-07 13:55:00,86.26,86.28,86.22,86.22,20000.0,46.4784,46.4892,46.4569,46.4569,20000.0
2013-01-07 14:00:00,86.23,86.23,86.17,86.19,34200.0,46.4623,46.4623,46.4299,46.4407,34200.0
2013-01-07 14:05:00,86.19,86.23,86.15,86.17,36900.0,46.4407,46.4623,46.4192,46.4299,36900.0
2013-01-07 14:10:00,86.16,86.23,86.15,86.16,35800.0,46.4245,46.4623,46.4192,46.4245,35800.0
2013-01-07 14:15:00,86.16,86.22,86.14,86.21,36300.0,46.4245,46.4569,46.4138,46.4515,36300.0
2013-01-07 14:20:00,86.21,86.22,86.14,86.14,36300.0,46.4515,46.4569,46.4138,46.4138,36300.0
2013-01-07 14:25:00,86.14,86.21,86.14,86.19,39600.0,46.4138,46.4515,46.4138,46.4407,39600.0
2013-01-07 14:30:00,86.19,86.22,86.15,86.19,46900.0,46.4407,46.4569,46.4192,46.4407,46900.0
2013-01-07 14:35:00,86.18,86.24,86.17,86.22,29200.0,46.4353,46.4676,46.4299,46.4569,29200.0
2013-01-07 14:40:00,86.22,86.22,86.17,86.19,31000.0,46.4569,46.4569,46.4299,46.4407,31000.0
2013-01-07 14:45:00,86.19,86.25,86.17,86.25,41200.0,46.4407,46.473,46.4299,46.473,41200.0
2013-01-07 14:50:00,86.26,86.32,86.25,86.31,41400.0,46.4784,46.5108,46.473,46.5054,41400.0
2013-01-07 14:55:00,86.32,86.35,86.28,86.32,54100.0,46.5108,46.5269,46.4892,46.5108,54100.0
2013-01-07 15:00:00,86.32,86.32,86.22,86.22,68100.0,46.5108,46.5108,46.4569,46.4569,68100.0
2013-01-07 15:05:00,86.22,86.22,86.15,86.15,47700.0,46.4569,46.4569,46.4192,46.4192,47700.0
2013-01-07 15:10:00,86.15,86.17,86.12,86.15,83000.0,46.4192,46.4299,46.403,46.4192,83000.0
2013-01-07 15:15:00,86.16,86.24,86.15,86.24,38200.0,46.4245,46.4676,46.4192,46.4676,38200.0
2013-01-07 15:20:00,86.24,86.33,86.23,86.32,53600.0,46.4676,46.5161,46.4623,46.5108,53600.0
2013-01-07 15:25:00,86.32,86.4,86.28,86.28,63200.0,46.5108,46.5539,46.4892,46.4892,63200.0
2013-01-07 15:30:00,86.27,86.33,86.22,86.31,39200.0,46.4838,46.5161,46.4569,46.5054,39200.0
2013-01-07 15:35:00,86.32,86.32,86.2,86.23,58200.0,46.5108,46.5108,46.4461,46.4623,58200.0
2013-01-07 15:40:00,86.23,86.31,86.22,86.24,52200.0,46.4623,46.5054,46.4569,46.4676,52200.0
2013-01-07 15:45:00,86.24,86.24,86.16,86.21,73300.0,46.4676,46.4676,46.4245,46.4515,73300.0
2013-01-07 15:50:00,86.21,86.24,86.16,86.17,78500.0,46.4515,46.4676,46.4245,46.4299,78500.0
2013-01-07 15:55:00,86.17,86.27,86.17,86.23,167400.0,46.4299,46.4838,46.4299,46.4623,167400.0
2013-01-08 09:30:00,86.05,86.35,86.01,86.06,133400.0,46.3653,46.5269,46.3437,46.3707,133400.0
2013-01-08 09:35:00,86.05,86.34,86.05,86.3,69400.0,46.3653,46.5215,46.3653,46.5,69400.0
2013-01-08 09:40:00,86.31,86.37,86.21,86.3,33700.0,46.5054,46.5377,46.4515,46.5,33700.0
2013-01-08 09:45:00,86.31,86.31,86.2,86.24,35400.0,46.5054,46.5054,46.4461,46.4676,35400.0
2013-01-08 09:50:00,86.26,86.29,86.18,86.21,26400.0,46.4784,46.4946,46.4353,46.4515,26400.0
2013-01-08 09:55:00,86.22,86.42,86.2,86.42,40500.0,46.4569,46.5646,46.4461,46.5646,40500.0
2013-01-08 10:00:00,86.41,86.45,86.37,86.37,29000.0,46.5592,46.5808,46.5377,46.5377,29000.0
2013-01-08 10:05:00,86.38,86.4,86.31,86.38,34600.0,46.5431,46.5539,46.5054,46.5431,34600.0
2013-01-08 10:10:00,86.38,86.41,86.16,86.16,56400.0,46.5431,46.5592,46.4245,46.4245,56400.0
2013-01-08 10:15:00,86.16,86.19,86.11,86.16,60800.0,46.4245,46.4407,46.3976,46.4245,60800.0
2013-01-08 10:20:00,86.15,86.23,86.14,86.18,35800.0,46.4192,46.4623,46.4138,46.4353,35800.0
2013-01-08 10:25:00,86.19,86.24,86.14,86.2,34500.0,46.4407,46.4676,46.4138,46.4461,34500.0
2013-01-08 10:30:00,86.21,86.3,86.18,86.22,30200.0,46.4515,46.5,46.4353,46.4569,30200.0
2013-01-08 10:35:00,86.23,86.31,86.21,86.22,27800.0,46.4623,46.5054,46.4515,46.4569,27800.0
2013-01-08 10:40:00,86.22,86.22,86.09,86.19,30000.0,46.4569,46.4569,46.3868,46.4407,30000.0
2013-01-08 10:45:00,86.18,86.22,86.11,86.11,32400.0,46.4353,46.4569,46.3976,46.3976,32400.0
2013-01-08 10:50:00,86.12,86.15,86.08,86.11,31800.0,46.403,46.4192,46.3814,46.3976,31800.0
2013-01-08 10:55:00,86.11,86.16,86.08,86.14,27400.0,46.3976,46.4245,46.3814,46.4138,27400.0
2013-01-08 11:00:00,86.12,86.2,86.1,86.1,31300.0,46.403,46.4461,46.3922,46.3922,31300.0
2013-01-08 11:05:00,86.09,86.11,86.0,86.01,71600.0,46.3868,46.3976,46.3383,46.3437,71600.0
2013-01-08 11:10:00,86.0,86.05,85.97,86.03,47000.0,46.3383,46.3653,46.3222,46.3545,47000.0
2013-01-08 11:15:00,86.04,86.13,86.04,86.12,38900.0,46.3599,46.4084,46.3599,46.403,38900.0
2013-01-08 11:20:00,86.1,86.12,86.05,86.09,23000.0,46.3922,46.403,46.3653,46.3868,23000.0
2013-01-08 11:25:00,86.1,86.23,86.09,86.23,46600.0,46.3922,46.4623,46.3868,46.4623,46600.0
2013-01-08 11:30:00,86.23,86.37,86.21,86.35,45600.0,46.4623,46.5377,46.4515,46.5269,45600.0
2013-01-08 11:35:00,86.35,86.35,86.25,86.32,46900.0,46.5269,46.5269,46.473,46.5108,46900.0
2013-01-08 11:40:00,86.31,86.35,86.24,86.25,41600.0,46.5054,46.5269,46.4676,46.473,41600.0
2013-01-08 11:45:00,86.25,86.3,86.21,86.23,52000.0,46.473,46.5,46.4515,46.4623,52000.0
2013-01-08 11:50:00,86.23,86.3,86.23,86.3,30100.0,46.4623,46.5,46.4623,46.5,30100.0
2013-01-08 11:55:00,86.29,86.42,86.29,86.42,48600.0,46.4946,46.5646,46.4946,46.5646,48600.0
2013-01-08 12:00:00,86.42,86.53,86.4,86.5,52400.0,46.5646,46.6239,46.5539,46.6077,52400.0
2013-01-08 12:05:00,86.51,86.54,86.49,86.51,35900.0,46.6131,46.6293,46.6024,46.6131,35900.0
2013-01-08 12:10:00,86.51,86.56,86.5,86.54,30000.0,46.6131,46.6401,46.6077,46.6293,30000.0
2013-01-08 12:15:00,86.54,86.55,86.49,86.53,45900.0,46.6293,46.6347,46.6024,46.6239,45900.0
2013-01-08 12:20:00,86.53,86.55,86.51,86.52,17800.0,46.6239,46.6347,46.6131,46.6185,17800.0
2013-01-08 12:25:00,86.52,86.53,86.47,86.48,36100.0,46.6185,46.6239,46.5916,46.597,36100.0
2013-01-08 12:30:00,86.48,86.5,86.45,86.49,42600.0,46.597,46.6077,46.5808,46.6024,42600.0
2013-01-08 12:35:00,86.49,86.52,86.4,86.42,52000.0,46.6024,46.6185,46.5539,46.5646,52000.0
2013-01-08 12:40:00,86.42,86.47,86.4,86.47,40200.0,46.5646,46.5916,46.5539,46.5916,40200.0
2013-01-08 12:45:00,86.47,86.49,86.42,86.47,35700.0,46.5916,46.6024,46.5646,46.5916,35700.0
2013-01-08 12:50:00,86.46,86.49,86.44,86.47,37600.0,46.5862,46.6024,46.5754,46.5916,37600.0
2013-01-08 12:55:00,86.47,86.47,86.35,86.38,41400.0,46.5916,46.5916,46.5269,46.5431,41400.0
2013-01-08 13:00:00,86.38,86.38,86.28,86.31,32800.0,46.5431,46.5431,46.4892,46.5054,32800.0
2013-01-08 13:05:00,86.3,86.34,86.28,86.32,20500.0,46.5,46.5215,46.4892,46.5108,20500.0
2013-01-08 13:10:00,86.33,86.33,86.29,86.32,30700.0,46.5161,46.5161,46.4946,46.5108,30700.0
2013-01-08 13:15:00,86.32,86.32,86.25,86.27,37500.0,46.5108,46.5108,46.473,46.4838,37500.0
2013-01-08 13:20:00,86.26,86.31,86.26,86.31,16300.0,46.4784,46.5054,46.4784,46.5054,16300.0
2013-01-08 13:25:00,86.3,86.34,86.26,86.28,49900.0,46.5,46.5215,46.4784,46.4892,49900.0
2013-01-08 13:30:00,86.28,86.35,86.26,86.31,27900.0,46.4892,46.5269,46.4784,46.5054,27900.0
2013-01-08 13:35:00,86.32,86.33,86.25,86.3,39500.0,46.5108,46.5161,46.473,46.5,39500.0
2013-01-08 13:40:00,86.29,86.34,86.28,86.32,30300.0,46.4946,46.5215,46.4892,46.5108,30300.0
2013-01-08 13:45:00,86.31,86.34,86.26,86.33,51000.0,46.5054,46.5215,46.4784,46.5161,51000.0
2013-01-08 13:50:00,86.32,86.35,86.29,86.34,35900.0,46.5108,46.5269,46.4946,46.5215,35900.0
2013-01-08 13:55:00,86.35,86.38,86.33,86.33,54800.0,46.5269,46.5431,46.5161,46.5161,54800.0
2013-01-08 14:00:00,86.32,86.38,86.3,86.31,32200.0,46.5108,46.5431,46.5,46.5054,32200.0
2013-01-08 14:05:00,86.3,86.3,86.21,86.22,25900.0,46.5,46.5,46.4515,46.4569,25900.0
2013-01-08 14:10:00,86.22,86.27,86.2,86.26,28400.0,46.4569,46.4838,46.4461,46.4784,28400.0
2013-01-08 14:15:00,86.25,86.26,86.2,86.21,57200.0,46.473,46.4784,46.4461,46.4515,57200.0
2013-01-08 14:20:00,86.2,86.24,86.16,86.21,54600.0,46.4461,46.4676,46.4245,46.4515,54600.0
2013-01-08 14:25:00,86.2,86.26,86.19,86.22,26100.0,46.4461,46.4784,46.4407,46.4569,26100.0
2013-01-08 14:30:00,86.22,86.29,86.21,86.25,43400.0,46.4569,46.4946,46.4515,46.473,43400.0
2013-01-08 14:35:00,86.23,86.23,86.16,86.23,23600.0,46.4623,46.4623,46.4245,46.4623,23600.0
2013-01-08 14:40:00,86.23,86.28,86.19,86.2,38300.0,46.4623,46.4892,46.4407,46.4461,38300.0
2013-01-08 14:45:00,86.2,86.31,86.19,86.31,24700.0,46.4461,46.5054,46.4407,46.5054,24700.0
2013-01-08 14:50:00,86.31,86.4,86.3,86.37,40300.0,46.5054,46.5539,46.5,46.5377,40300.0
2013-01-08 14:55:00,86.37,86.38,86.33,86.37,26900.0,46.5377,46.5431,46.5161,46.5377,26900.0
2013-01-08 15:00:00,86.36,86.42,86.34,86.42,32800.0,46.5323,46.5646,46.5215,46.5646,32800.0
2013-01-08 15:05:00,86.42,86.42,86.38,86.42,41800.0,46.5646,46.5646,46.5431,46.5646,41800.0
2013-01-08 15:10:00,86.42,86.49,86.4,86.49,47800.0,46.5646,46.6024,46.5539,46.6024,47800.0
2013-01-08 15:15:00,86.48,86.49,86.43,86.46,50300.0,46.597,46.6024,46.57,46.5862,50300.0
2013-01-08 15:20:00,86.46,86.5,86.45,86.47,30300.0,46.5862,46.6077,46.5808,46.5916,30300.0
2013-01-08 15:25:00,86.47,86.52,86.44,86.47,46200.0,46.5916,46.6185,46.5754,46.5916,46200.0
2013-01-08 15:30:00,86.48,86.52,86.44,86.52,65800.0,46.597,46.6185,46.5754,46.6185,65800.0
2013-01-08 15:35:00,86.52,86.54,86.29,86.29,71400.0,46.6185,46.6293,46.4946,46.4946,71400.0
2013-01-08 15:40:00,86.28,86.3,86.22,86.29,68800.0,46.4892,46.5,46.4569,46.4946,68800.0
2013-01-08 15:45:00,86.3,86.34,86.1,86.13,94000.0,46.5,46.5215,46.3922,46.4084,94000.0
2013-01-08 15:50:00,86.13,86.26,86.12,86.17,122300.0,46.4084,46.4784,46.403,46.4299,122300.0
2013-01-08 15:55:00,86.17,86.17,85.98,86.1,248700.0,46.4299,46.4299,46.3276,46.3922,248700.0
2013-01-09 09:30:00,86.35,86.39,86.19,86.36,104900.0,46.5269,46.5485,46.4407,46.5323,104900.0
2013-01-09 09:35:00,86.31,86.37,86.21,86.23,60300.0,46.5054,46.5377,46.4515,46.4623,60300.0
2013-01-09 09:40:00,86.24,86.34,86.19,86.33,57400.0,46.4676,46.5215,46.4407,46.5161,57400.0
2013-01-09 09:45:00,86.33,86.46,86.32,86.43,48500.0,46.5161,46.5862,46.5108,46.57,48500.0
2013-01-09 09:50:00,86.45,86.58,86.42,86.56,50500.0,46.5808,46.6508,46.5646,46.6401,50500.0
2013-01-09 09:55:00,86.56,86.66,86.56,86.61,49600.0,46.6401,46.694,46.6401,46.667,49600.0
2013-01-09 10:00:00,86.61,86.63,86.54,86.58,44100.0,46.667,46.6778,46.6293,46.6508,44100.0
2013-01-09 10:05:00,86.59,86.62,86.44,86.46,30600.0,46.6562,46.6724,46.5754,46.5862,30600.0
2013-01-09 10:10:00,86.46,86.5,86.39,86.49,38600.0,46.5862,46.6077,46.5485,46.6024,38600.0
2013-01-09 10:15:00,86.49,86.58,86.48,86.55,54100.0,46.6024,46.6508,46.597,46.6347,54100.0
2013-01-09 10:20:00,86.56,86.58,86.45,86.48,37800.0,46.6401,46.6508,46.5808,46.597,37800.0
2013-01-09 10:25:00,86.47,86.51,86.45,86.47,35000.0,46.5916,46.6131,46.5808,46.5916,35000.0
2013-01-09 10:30:00,86.46,86.5,86.42,86.45,39500.0,46.5862,46.6077,46.5646,46.5808,39500.0
2013-01-09 10:35:00,86.44,86.5,86.4,86.47,23600.0,46.5754,46.6077,46.5539,46.5916,23600.0
2013-01-09 10:40:00,86.47,86.5,86.39,86.44,29100.0,46.5916,46.6077,46.5485,46.5754,29100.0
2013-01-09 10:45:00,86.43,86.5,86.4,86.48,60800.0,46.57,46.6077,46.5539,46.597,60800.0
2013-01-09 10:50:00,86.48,86.5,86.39,86.4,47300.0,46.597,46.6077,46.5485,46.5539,47300.0
2013-01-09 10:55:00,86.4,86.46,86.37,86.42,87100.0,46.5539,46.5862,46.5377,46.5646,87100.0
2013-01-09 11:00:00,86.42,86.45,86.04,86.04,61100.0,46.5646,46.5808,46.3599,46.3599,61100.0
2013-01-09 11:05:00,86.04,86.16,86.04,86.12,39900.0,46.3599,46.4245,46.3599,46.403,39900.0
2013-01-09 11:10:00,86.12,86.12,85.9,85.96,71300.0,46.403,46.403,46.2845,46.3168,71300.0
2013-01-09 11:15:00,85.97,86.05,85.93,86.03,54400.0,46.3222,46.3653,46.3006,46.3545,54400.0
2013-01-09 11:20:00,86.02,86.03,85.98,86.0,29600.0,46.3491,46.3545,46.3276,46.3383,29600.0
2013-01-09 11:25:00,85.99,86.09,85.94,86.09,41000.0,46.3329,46.3868,46.306,46.3868,41000.0
2013-01-09 11:30:00,86.08,86.13,86.03,86.08,40100.0,46.3814,46.4084,46.3545,46.3814,40100.0
2013-01-09 11:35:00,86.07,86.18,86.05,86.18,31200.0,46.376,46.4353,46.3653,46.4353,31200.0
2013-01-09 11:40:00,86.18,86.22,86.16,86.18,31500.0,46.4353,46.4569,46.4245,46.4353,31500.0
2013-01-09 11:45:00,86.18,86.22,86.13,86.17,21900.0,46.4353,46.4569,46.4084,46.4299,21900.0
2013-01-09 11:50:00,86.17,86.19,86.01,86.03,38400.0,46.4299,46.4407,46.3437,46.3545,38400.0
2013-01-09 11:55:00,86.05,86.13,86.01,86.08,58600.0,46.3653,46.4084,46.3437,46.3814,58600.0
2013-01-09 12:00:00,86.07,86.08,85.94,85.94,34600.0,46.376,46.3814,46.306,46.306,34600.0
2013-01-09 12:05:00,85.95,85.97,85.85,85.85,41600.0,46.3114,46.3222,46.2575,46.2575,41600.0
2013-01-09 12:10:00,85.85,85.88,85.75,85.76,50100.0,46.2575,46.2737,46.2036,46.209,50100.0
2013-01-09 12:15:00,85.75,85.9,85.7,85.89,46100.0,46.2036,46.2845,46.1767,46.2791,46100.0
2013-01-09 12:20:00,85.89,85.9,85.81,85.81,17300.0,46.2791,46.2845,46.236,46.236,17300.0
2013-01-09 12:25:00,85.82,85.84,85.79,85.81,26000.0,46.2413,46.2521,46.2252,46.236,26000.0
2013-01-09 12:30:00,85.82,85.84,85.73,85.79,36500.0,46.2413,46.2521,46.1929,46.2252,36500.0
2013-01-09 12:35:00,85.78,85.8,85.73,85.8,24700.0,46.2198,46.2306,46.1929,46.2306,24700.0
2013-01-09 12:40:00,85.8,85.82,85.75,85.77,25500.0,46.2306,46.2413,46.2036,46.2144,25500.0
2013-01-09 12:45:00,85.75,85.81,85.73,85.8,24300.0,46.2036,46.236,46.1929,46.2306,24300.0
2013-01-09 12:50:00,85.79,85.81,85.77,85.81,18400.0,46.2252,46.236,46.2144,46.236,18400.0
2013-01-09 12:55:00,85.81,85.87,85.78,85.87,24600.0,46.236,46.2683,46.2198,46.2683,24600.0
2013-01-09 13:00:00,85.86,85.89,85.84,85.85,20200.0,46.2629,46.2791,46.2521,46.2575,20200.0
2013-01-09 13:05:00,85.85,85.86,85.8,85.86,30700.0,46.2575,46.2629,46.2306,46.2629,30700.0
2013-01-09 13:10:00,85.86,85.86,85.81,85.83,22700.0,46.2629,46.2629,46.236,46.2467,22700.0
2013-01-09 13:15:00,85.83,85.96,85.83,85.95,25000.0,46.2467,46.3168,46.2467,46.3114,25000.0
2013-01-09 13:20:00,85.94,85.95,85.91,85.92,28800.0,46.306,46.3114,46.2898,46.2952,28800.0
2013-01-09 13:25:00,85.92,85.92,85.83,85.85,42700.0,46.2952,46.2952,46.2467,46.2575,42700.0
2013-01-09 13:30:00,85.86,85.88,85.8,85.8,30200.0,46.2629,46.2737,46.2306,46.2306,30200.0
2013-01-09 13:35:00,85.79,85.8,85.73,85.79,35000.0,46.2252,46.2306,46.1929,46.2252,35000.0
2013-01-09 13:40:00,85.79,85.82,85.78,85.82,23200.0,46.2252,46.2413,46.2198,46.2413,23200.0
2013-01-09 13:45:00,85.81,85.85,85.79,85.8,26300.0,46.236,46.2575,46.2252,46.2306,26300.0
2013-01-09 13:50:00,85.79,85.8,85.76,85.78,37700.0,46.2252,46.2306,46.209,46.2198,37700.0
2013-01-09 13:55:00,85.78,85.79,85.72,85.75,27200.0,46.2198,46.2252,46.1875,46.2036,27200.0
2013-01-09 14:00:00,85.74,85.79,85.72,85.78,26100.0,46.1982,46.2252,46.1875,46.2198,26100.0
2013-01-09 14:05:00,85.78,85.79,85.74,85.76,30600.0,46.2198,46.2252,46.1982,46.209,30600.0
2013-01-09 14:10:00,85.76,85.81,85.76,85.81,26700.0,46.209,46.236,46.209,46.236,26700.0
2013-01-09 14:15:00,85.81,85.85,85.81,85.83,26700.0,46.236,46.2575,46.236,46.2467,26700.0
2013-01-09 14:20:00,85.83,85.83,85.76,85.78,23100.0,46.2467,46.2467,46.209,46.2198,23100.0
2013-01-09 14:25:00,85.79,85.79,85.75,85.76,36200.0,46.2252,46.2252,46.2036,46.209,36200.0
2013-01-09 14:30:00,85.77,85.77,85.68,85.68,28000.0,46.2144,46.2144,46.1659,46.1659,28000.0
2013-01-09 14:35:00,85.68,85.7,85.61,85.64,37600.0,46.1659,46.1767,46.1282,46.1444,37600.0
2013-01-09 14:40:00,85.64,85.64,85.57,85.62,37300.0,46.1444,46.1444,46.1066,46.1336,37300.0
2013-01-09 14:45:00,85.62,85.65,85.59,85.62,28100.0,46.1336,46.1497,46.1174,46.1336,28100.0
2013-01-09 14:50:00,85.61,85.64,85.59,85.63,44100.0,46.1282,46.1444,46.1174,46.139,44100.0
2013-01-09 14:55:00,85.63,85.72,85.63,85.72,35500.0,46.139,46.1875,46.139,46.1875,35500.0
2013-01-09 15:00:00,85.71,85.74,85.66,85.73,49400.0,46.1821,46.1982,46.1551,46.1929,49400.0
2013-01-09 15:05:00,85.73,85.74,85.7,85.73,36200.0,46.1929,46.1982,46.1767,46.1929,36200.0
2013-01-09 15:10:00,85.73,85.73,85.69,85.71,54700.0,46.1929,46.1929,46.1713,46.1821,54700.0
2013-01-09 15:15:00,85.71,85.72,85.66,85.66,41700.0,46.1821,46.1875,46.1551,46.1551,41700.0
2013-01-09 15:20:00,85.66,85.73,85.66,85.72,54200.0,46.1551,46.1929,46.1551,46.1875,54200.0
2013-01-09 15:25:00,85.72,85.75,85.71,85.73,46300.0,46.1875,46.2036,46.1821,46.1929,46300.0
2013-01-09 15:30:00,85.74,85.77,85.72,85.76,95100.0,46.1982,46.2144,46.1875,46.209,95100.0
2013-01-09 15:35:00,85.76,85.78,85.68,85.68,74400.0,46.209,46.2198,46.1659,46.1659,74400.0
2013-01-09 15:40:00,85.68,85.69,85.51,85.54,100700.0,46.1659,46.1713,46.0743,46.0905,100700.0
2013-01-09 15:45:00,85.55,85.76,85.54,85.74,91000.0,46.0959,46.209,46.0905,46.1982,91000.0
2013-01-09 15:50:00,85.74,85.81,85.66,85.66,101100.0,46.1982,46.236,46.1551,46.1551,101100.0
2013-01-09 15:55:00,85.66,85.86,85.65,85.82,266600.0,46.1551,46.2629,46.1497,46.2413,266600.0
2013-01-10 09:30:00,86.38,86.98,86.32,86.86,143000.0,46.5431,46.8664,46.5108,46.8017,143000.0
2013-01-10 09:35:00,86.81,86.89,86.61,86.74,53000.0,46.7748,46.8179,46.667,46.7371,53000.0
2013-01-10 09:40:00,86.73,86.84,86.62,86.67,73800.0,46.7317,46.7909,46.6724,46.6993,73800.0
2013-01-10 09:45:00,86.68,86.82,86.67,86.76,59400.0,46.7047,46.7802,46.6993,46.7478,59400.0
2013-01-10 09:50:00,86.77,86.95,86.76,86.92,96400.0,46.7532,46.8502,46.7478,46.834,96400.0
2013-01-10 09:55:00,86.91,87.0,86.91,86.97,76300.0,46.8287,46.8772,46.8287,46.861,76300.0
2013-01-10 10:00:00,86.98,86.98,86.85,86.89,64300.0,46.8664,46.8664,46.7963,46.8179,64300.0
2013-01-10 10:05:00,86.89,86.98,86.85,86.96,68900.0,46.8179,46.8664,46.7963,46.8556,68900.0
2013-01-10 10:10:00,86.97,87.04,86.94,87.04,68900.0,46.861,46.8987,46.8448,46.8987,68900.0
2013-01-10 10:15:00,87.03,87.04,86.76,86.78,94700.0,46.8933,46.8987,46.7478,46.7586,94700.0
2013-01-10 10:20:00,86.79,86.86,86.72,86.83,40200.0,46.764,46.8017,46.7263,46.7856,40200.0
2013-01-10 10:25:00,86.84,86.98,86.81,86.83,67100.0,46.7909,46.8664,46.7748,46.7856,67100.0
2013-01-10 10:30:00,86.81,86.81,86.5,86.66,79000.0,46.7748,46.7748,46.6077,46.694,79000.0
2013-01-10 10:35:00,86.67,86.67,86.56,86.59,46300.0,46.6993,46.6993,46.6401,46.6562,46300.0
2013-01-10 10:40:00,86.58,86.7,86.54,86.64,34700.0,46.6508,46.7155,46.6293,46.6832,34700.0
2013-01-10 10:45:00,86.65,86.65,86.44,86.5,56600.0,46.6886,46.6886,46.5754,46.6077,56600.0
2013-01-10 10:50:00,86.5,86.61,86.47,86.61,69800.0,46.6077,46.667,46.5916,46.667,69800.0
2013-01-10 10:55:00,86.6,86.63,86.43,86.43,54800.0,46.6616,46.6778,46.57,46.57,54800.0
2013-01-10 11:00:00,86.42,86.54,86.38,86.53,26300.0,46.5646,46.6293,46.5431,46.6239,26300.0
2013-01-10 11:05:00,86.53,86.64,86.53,86.59,25800.0,46.6239,46.6832,46.6239,46.6562,25800.0
2013-01-10 11:10:00,86.59,86.61,86.38,86.4,39500.0,46.6562,46.667,46.5431,46.5539,39500.0
2013-01-10 11:15:00,86.39,86.45,86.35,86.42,36400.0,46.5485,46.5808,46.5269,46.5646,36400.0
2013-01-10 11:20:00,86.42,86.58,86.42,86.57,46100.0,46.5646,46.6508,46.5646,46.6455,46100.0
2013-01-10 11:25:00,86.57,86.69,86.57,86.64,48000.0,46.6455,46.7101,46.6455,46.6832,48000.0
2013-01-10 11:30:00,86.65,86.69,86.64,86.65,30500.0,46.6886,46.7101,46.6832,46.6886,30500.0
2013-01-10 11:35:00,86.66,86.67,86.56,86.61,19400.0,46.694,46.6993,46.6401,46.667,19400.0
2013-01-10 11:40:00,86.61,86.63,86.55,86.63,23500.0,46.667,46.6778,46.6347,46.6778,23500.0
2013-01-10 11:45:00,86.62,86.67,86.58,86.67,29900.0,46.6724,46.6993,46.6508,46.6993,29900.0
2013-01-10 11:50:00,86.66,86.71,86.62,86.69,39100.0,46.694,46.7209,46.6724,46.7101,39100.0
2013-01-10 11:55:00,86.68,86.78,86.63,86.76,43300.0,46.7047,46.7586,46.6778,46.7478,43300.0
2013-01-10 12:00:00,86.76,86.77,86.61,86.62,45500.0,46.7478,46.7532,46.667,46.6724,45500.0
2013-01-10 12:05:00,86.62,86.67,86.56,86.58,29800.0,46.6724,46.6993,46.6401,46.6508,29800.0
2013-01-10 12:10:00,86.58,86.62,86.49,86.61,46200.0,46.6508,46.6724,46.6024,46.667,46200.0
2013-01-10 12:15:00,86.61,86.61,86.53,86.55,29200.0,46.667,46.667,46.6239,46.6347,29200.0
2013-01-10 12:20:00,86.55,86.55,86.44,86.44,28500.0,46.6347,46.6347,46.5754,46.5754,28500.0
2013-01-10 12:25:00,86.45,86.47,86.44,86.47,16300.0,46.5808,46.5916,46.5754,46.5916,16300.0
2013-01-10 12:30:00,86.46,86.47,86.41,86.44,38900.0,46.5862,46.5916,46.5592,46.5754,38900.0
2013-01-10 12:35:00,86.44,86.45,86.41,86.43,39000.0,46.5754,46.5808,46.5592,46.57,39000.0
2013-01-10 12:40:00,86.44,86.47,86.44,86.45,37900.0,46.5754,46.5916,46.5754,46.5808,37900.0
2013-01-10 12:45:00,86.45,86.53,86.45,86.51,27900.0,46.5808,46.6239,46.5808,46.6131,27900.0
2013-01-10 12:50:00,86.51,86.6,86.5,86.59,33500.0,46.6131,46.6616,46.6077,46.6562,33500.0
2013-01-10 12:55:00,86.59,86.73,86.56,86.72,49700.0,46.6562,46.7317,46.6401,46.7263,49700.0
2013-01-10 13:00:00,86.73,86.75,86.65,86.66,31800.0,46.7317,46.7424,46.6886,46.694,31800.0
2013-01-10 13:05:00,86.65,86.71,86.62,86.65,71900.0,46.6886,46.7209,46.6724,46.6886,71900.0
2013-01-10 13:10:00,86.65,86.72,86.64,86.72,23600.0,46.6886,46.7263,46.6832,46.7263,23600.0
2013-01-10 13:15:00,86.71,86.79,86.7,86.78,40000.0,46.7209,46.764,46.7155,46.7586,40000.0
2013-01-10 13:20:00,86.78,86.84,86.77,86.81,58600.0,46.7586,46.7909,46.7532,46.7748,58600.0
2013-01-10 13:25:00,86.81,86.83,86.71,86.71,21100.0,46.7748,46.7856,46.7209,46.7209,21100.0
2013-01-10 13:30:00,86.72,86.73,86.7,86.71,19100.0,46.7263,46.7317,46.7155,46.7209,19100.0
2013-01-10 13:35:00,86.71,86.72,86.67,86.68,21600.0,46.7209,46.7263,46.6993,46.7047,21600.0
2013-01-10 13:40:00,86.69,86.72,86.67,86.69,33000.0,46.7101,46.7263,46.6993,46.7101,33000.0
2013-01-10 13:45:00,86.69,86.75,86.69,86.73,31000.0,46.7101,46.7424,46.7101,46.7317,31000.0
2013-01-10 13:50:00,86.72,86.76,86.7,86.76,27200.0,46.7263,46.7478,46.7155,46.7478,27200.0
2013-01-10 13:55:00,86.75,86.86,86.74,86.79,38400.0,46.7424,46.8017,46.7371,46.764,38400.0
2013-01-10 14:00:00,86.79,86.81,86.74,86.8,46400.0,46.764,46.7748,46.7371,46.7694,46400.0
2013-01-10 14:05:00,86.8,86.83,86.8,86.8,37600.0,46.7694,46.7856,46.7694,46.7694,37600.0
2013-01-10 14:10:00,86.8,86.81,86.69,86.71,83500.0,46.7694,46.7748,46.7101,46.7209,83500.0
2013-01-10 14:15:00,86.71,86.8,86.69,86.78,30800.0,46.7209,46.7694,46.7101,46.7586,30800.0
2013-01-10 14:20:00,86.78,86.8,86.76,86.76,37300.0,46.7586,46.7694,46.7478,46.7478,37300.0
2013-01-10 14:25:00,86.77,86.83,86.75,86.83,33100.0,46.7532,46.7856,46.7424,46.7856,33100.0
2013-01-10 14:30:00,86.83,86.83,86.8,86.83,44000.0,46.7856,46.7856,46.7694,46.7856,44000.0
2013-01-10 14:35:00,86.81,86.89,86.81,86.88,57800.0,46.7748,46.8179,46.7748,46.8125,57800.0
2013-01-10 14:40:00,86.89,86.98,86.87,86.96,76700.0,46.8179,46.8664,46.8071,46.8556,76700.0
2013-01-10 14:45:00,86.97,87.0,86.91,86.94,58900.0,46.861,46.8772,46.8287,46.8448,58900.0
2013-01-10 14:50:00,86.94,87.0,86.9,86.91,81700.0,46.8448,46.8772,46.8233,46.8287,81700.0
2013-01-10 14:55:00,86.91,86.95,86.87,86.92,56700.0,46.8287,46.8502,46.8071,46.834,56700.0
2013-01-10 15:00:00,86.92,87.0,86.92,87.0,60400.0,46.834,46.8772,46.834,46.8772,60400.0
2013-01-10 15:05:00,86.99,87.0,86.96,86.96,45400.0,46.8718,46.8772,46.8556,46.8556,45400.0
2013-01-10 15:10:00,86.97,87.02,86.96,87.01,50200.0,46.861,46.8879,46.8556,46.8825,50200.0
2013-01-10 15:15:00,87.01,87.03,86.99,87.02,63200.0,46.8825,46.8933,46.8718,46.8879,63200.0
2013-01-10 15:20:00,87.02,87.07,87.0,87.04,105800.0,46.8879,46.9149,46.8772,46.8987,105800.0
2013-01-10 15:25:00,87.03,87.08,87.02,87.06,68400.0,46.8933,46.9203,46.8879,46.9095,68400.0
2013-01-10 15:30:00,87.06,87.13,87.02,87.1,139800.0,46.9095,46.9472,46.8879,46.931,139800.0
2013-01-10 15:35:00,87.09,87.19,87.09,87.18,91300.0,46.9256,46.9795,46.9256,46.9741,91300.0
2013-01-10 15:40:00,87.17,87.25,87.16,87.22,77700.0,46.9687,47.0119,46.9634,46.9957,77700.0
2013-01-10 15:45:00,87.22,87.28,87.15,87.23,128100.0,46.9957,47.028,46.958,47.0011,128100.0
2013-01-10 15:50:00,87.23,87.24,87.15,87.2,138100.0,47.0011,47.0065,46.958,46.9849,138100.0
2013-01-10 15:55:00,87.2,87.25,87.11,87.25,355900.0,46.9849,47.0119,46.9364,47.0119,355900.0
2013-01-11 09:30:00,88.53,89.83,88.53,89.64,499800.0,47.7015,48.402,47.7015,48.2996,499800.0
2013-01-11 09:35:00,89.62,89.64,89.3,89.34,273500.0,48.2889,48.2996,48.1164,48.138,273500.0
2013-01-11 09:40:00,89.34,89.37,89.0,89.16,166700.0,48.138,48.1541,47.9548,48.041,166700.0
2013-01-11 09:45:00,89.16,89.32,89.04,89.13,191200.0,48.041,48.1272,47.9763,48.0248,191200.0
2013-01-11 09:50:00,89.14,89.14,88.97,88.97,165400.0,48.0302,48.0302,47.9386,47.9386,165400.0
2013-01-11 09:55:00,88.97,89.04,88.9,88.94,129200.0,47.9386,47.9763,47.9009,47.9225,129200.0
2013-01-11 10:00:00,88.93,89.01,88.9,88.97,163000.0,47.9171,47.9602,47.9009,47.9386,163000.0
2013-01-11 10:05:00,88.97,89.01,88.95,88.98,105700.0,47.9386,47.9602,47.9278,47.944,105700.0
2013-01-11 10:10:00,88.97,89.19,88.93,89.18,165300.0,47.9386,48.0572,47.9171,48.0518,165300.0
2013-01-11 10:15:00,89.17,89.31,89.17,89.26,145800.0,48.0464,48.1218,48.0464,48.0949,145800.0
2013-01-11 10:20:00,89.27,89.27,89.14,89.2,80100.0,48.1003,48.1003,48.0302,48.0625,80100.0
2013-01-11 10:25:00,89.2,89.28,89.15,89.15,134200.0,48.0625,48.1057,48.0356,48.0356,134200.0
2013-01-11 10:30:00,89.16,89.34,89.15,89.32,96400.0,48.041,48.138,48.0356,48.1272,96400.0
2013-01-11 10:35:00,89.32,89.37,89.28,89.36,85100.0,48.1272,48.1541,48.1057,48.1488,85100.0
2013-01-11 10:40:00,89.36,89.39,89.21,89.21,79200.0,48.1488,48.1649,48.0679,48.0679,79200.0
2013-01-11 10:45:00,89.21,89.3,89.2,89.28,79000.0,48.0679,48.1164,48.0625,48.1057,79000.0
2013-01-11 10:50:00,89.29,89.34,89.25,89.34,84800.0,48.111,48.138,48.0895,48.138,84800.0
2013-01-11 10:55:00,89.34,89.39,89.23,89.23,95200.0,48.138,48.1649,48.0787,48.0787,95200.0
2013-01-11 11:00:00,89.23,89.24,89.21,89.22,45100.0,48.0787,48.0841,48.0679,48.0733,45100.0
2013-01-11 11:05:00,89.23,89.32,89.23,89.24,95800.0,48.0787,48.1272,48.0787,48.0841,95800.0
2013-01-11 11:10:00,89.24,89.25,89.21,89.23,62800.0,48.0841,48.0895,48.0679,48.0787,62800.0
2013-01-11 11:15:00,89.22,89.23,89.04,89.05,129600.0,48.0733,48.0787,47.9763,47.9817,129600.0
2013-01-11 11:20:00,89.05,89.05,88.95,88.96,79200.0,47.9817,47.9817,47.9278,47.9332,79200.0
2013-01-11 11:25:00,88.95,88.96,88.82,88.84,86200.0,47.9278,47.9332,47.8578,47.8686,86200.0
2013-01-11 11:30:00,88.85,88.98,88.84,88.93,76800.0,47.874,47.944,47.8686,47.9171,76800.0
2013-01-11 11:35:00,88.94,89.03,88.93,89.0,62300.0,47.9225,47.971,47.9171,47.9548,62300.0
2013-01-11 11:40:00,88.99,89.11,88.99,89.08,43600.0,47.9494,48.0141,47.9494,47.9979,43600.0
2013-01-11 11:45:00,89.09,89.15,89.03,89.13,40600.0,48.0033,48.0356,47.971,48.0248,40600.0
2013-01-11 11:50:00,89.13,89.3,89.13,89.29,96300.0,48.0248,48.1164,48.0248,48.111,96300.0
2013-01-11 11:55:00,89.29,89.37,89.29,89.36,88200.0,48.111,48.1541,48.111,48.1488,88200.0
2013-01-11 12:00:00,89.34,89.34,89.2,89.31,61400.0,48.138,48.138,48.0625,48.1218,61400.0
2013-01-11 12:05:00,89.32,89.33,89.23,89.3,67700.0,48.1272,48.1326,48.0787,48.1164,67700.0
2013-01-11 12:10:00,89.29,89.39,89.26,89.38,68800.0,48.111,48.1649,48.0949,48.1595,68800.0
2013-01-11 12:15:00,89.38,89.48,89.38,89.44,100400.0,48.1595,48.2134,48.1595,48.1919,100400.0
2013-01-11 12:20:00,89.44,89.5,89.42,89.44,73000.0,48.1919,48.2242,48.1811,48.1919,73000.0
2013-01-11 12:25:00,89.44,89.46,89.39,89.42,53600.0,48.1919,48.2026,48.1649,48.1811,53600.0
2013-01-11 12:30:00,89.42,89.43,89.23,89.24,53200.0,48.1811,48.1865,48.0787,48.0841,53200.0
2013-01-11 12:35:00,89.25,89.25,89.18,89.19,72800.0,48.0895,48.0895,48.0518,48.0572,72800.0
2013-01-11 12:40:00,89.2,89.29,89.19,89.28,30800.0,48.0625,48.111,48.0572,48.1057,30800.0
2013-01-11 12:45:00,89.28,89.29,89.17,89.19,58700.0,48.1057,48.111,48.0464,48.0572,58700.0
2013-01-11 12:50:00,89.2,89.21,89.07,89.08,61000.0,48.0625,48.0679,47.9925,47.9979,61000.0
2013-01-11 12:55:00,89.07,89.08,88.98,89.02,39600.0,47.9925,47.9979,47.944,47.9656,39600.0
2013-01-11 13:00:00,89.03,89.06,88.98,89.05,44800.0,47.971,47.9871,47.944,47.9817,44800.0
2013-01-11 13:05:00,89.06,89.1,89.01,89.06,62600.0,47.9871,48.0087,47.9602,47.9871,62600.0
2013-01-11 13:10:00,89.06,89.07,89.0,89.05,60000.0,47.9871,47.9925,47.9548,47.9817,60000.0
2013-01-11 13:15:00,89.04,89.09,88.96,88.99,80600.0,47.9763,48.0033,47.9332,47.9494,80600.0
2013-01-11 13:20:00,88.98,89.11,88.98,89.11,108000.0,47.944,48.0141,47.944,48.0141,108000.0
2013-01-11 13:25:00,89.11,89.14,89.03,89.08,70500.0,48.0141,48.0302,47.971,47.9979,70500.0
2013-01-11 13:30:00,89.07,89.1,89.02,89.08,60600.0,47.9925,48.0087,47.9656,47.9979,60600.0
2013-01-11 13:35:00,89.08,89.18,89.06,89.14,71000.0,47.9979,48.0518,47.9871,48.0302,71000.0
2013-01-11 13:40:00,89.14,89.15,89.0,89.0,55800.0,48.0302,48.0356,47.9548,47.9548,55800.0
2013-01-11 13:45:00,89.0,89.05,88.96,89.0,56600.0,47.9548,47.9817,47.9332,47.9548,56600.0
2013-01-11 13:50:00,89.01,89.04,88.98,89.01,49300.0,47.9602,47.9763,47.944,47.9602,49300.0
2013-01-11 13:55:00,89.02,89.03,88.99,89.01,37300.0,47.9656,47.971,47.9494,47.9602,37300.0
2013-01-11 14:00:00,89.01,89.07,89.01,89.04,52200.0,47.9602,47.9925,47.9602,47.9763,52200.0
2013-01-11 14:05:00,89.04,89.13,89.01,89.09,59100.0,47.9763,48.0248,47.9602,48.0033,59100.0
2013-01-11 14:10:00,89.09,89.16,89.08,89.15,66800.0,48.0033,48.041,47.9979,48.0356,66800.0
2013-01-11 14:15:00,89.15,89.15,89.08,89.14,42000.0,48.0356,48.0356,47.9979,48.0302,42000.0
2013-01-11 14:20:00,89.14,89.19,89.11,89.18,41500.0,48.0302,48.0572,48.0141,48.0518,41500.0
2013-01-11 14:25:00,89.19,89.2,89.14,89.15,62200.0,48.0572,48.0625,48.0302,48.0356,62200.0
2013-01-11 14:30:00,89.15,89.17,89.12,89.15,55800.0,48.0356,48.0464,48.0194,48.0356,55800.0
2013-01-11 14:35:00,89.15,89.18,89.11,89.12,60800.0,48.0356,48.0518,48.0141,48.0194,60800.0
2013-01-11 14:40:00,89.12,89.15,89.04,89.05,49800.0,48.0194,48.0356,47.9763,47.9817,49800.0
2013-01-11 14:45:00,89.05,89.14,89.05,89.13,58100.0,47.9817,48.0302,47.9817,48.0248,58100.0
2013-01-11 14:50:00,89.13,89.19,89.12,89.16,53100.0,48.0248,48.0572,48.0194,48.041,53100.0
2013-01-11 14:55:00,89.18,89.21,89.17,89.2,64600.0,48.0518,48.0679,48.0464,48.0625,64600.0
2013-01-11 15:00:00,89.19,89.2,89.12,89.15,86300.0,48.0572,48.0625,48.0194,48.0356,86300.0
2013-01-11 15:05:00,89.14,89.16,89.08,89.16,98700.0,48.0302,48.041,47.9979,48.041,98700.0
2013-01-11 15:10:00,89.16,89.16,89.1,89.11,87500.0,48.041,48.041,48.0087,48.0141,87500.0
2013-01-11 15:15:00,89.11,89.2,89.11,89.2,79800.0,48.0141,48.0625,48.0141,48.0625,79800.0
2013-01-11 15:20:00,89.2,89.34,89.19,89.31,105700.0,48.0625,48.138,48.0572,48.1218,105700.0
2013-01-11 15:25:00,89.31,89.32,89.21,89.32,82300.0,48.1218,48.1272,48.0679,48.1272,82300.0
2013-01-11 15:30:00,89.32,89.36,89.29,89.3,91000.0,48.1272,48.1488,48.111,48.1164,91000.0
2013-01-11 15:35:00,89.3,89.41,89.3,89.39,136000.0,48.1164,48.1757,48.1164,48.1649,136000.0
2013-01-11 15:40:00,89.39,89.54,89.39,89.52,154800.0,48.1649,48.2457,48.1649,48.235,154800.0
2013-01-11 15:45:00,89.53,89.57,89.43,89.49,202500.0,48.2404,48.2619,48.1865,48.2188,202500.0
2013-01-11 15:50:00,89.5,89.51,89.36,89.37,166600.0,48.2242,48.2296,48.1488,48.1541,166600.0
2013-01-11 15:55:00,89.38,89.38,89.21,89.24,293900.0,48.1595,48.1595,48.0679,48.0841,293900.0
2013-01-14 09:30:00,89.36,89.66,89.2,89.54,156600.0,48.1488,48.3104,48.0625,48.2457,156600.0
2013-01-14 09:35:00,89.55,89.55,89.43,89.43,77700.0,48.2511,48.2511,48.1865,48.1865,77700.0
2013-01-14 09:40:00,89.45,89.45,89.23,89.29,73400.0,48.1973,48.1973,48.0787,48.111,73400.0
2013-01-14 09:45:00,89.25,89.39,89.23,89.28,57100.0,48.0895,48.1649,48.0787,48.1057,57100.0
2013-01-14 09:50:00,89.29,89.32,89.02,89.02,89400.0,48.111,48.1272,47.9656,47.9656,89400.0
2013-01-14 09:55:00,89.02,89.08,88.96,89.05,48900.0,47.9656,47.9979,47.9332,47.9817,48900.0
2013-01-14 10:00:00,89.05,89.23,89.01,89.21,138400.0,47.9817,48.0787,47.9602,48.0679,138400.0
2013-01-14 10:05:00,89.2,89.22,89.11,89.12,37300.0,48.0625,48.0733,48.0141,48.0194,37300.0
2013-01-14 10:10:00,89.11,89.22,89.08,89.09,50800.0,48.0141,48.0733,47.9979,48.0033,50800.0
2013-01-14 10:15:00,89.1,89.16,89.04,89.12,26800.0,48.0087,48.041,47.9763,48.0194,26800.0
2013-01-14 10:20:00,89.09,89.23,89.06,89.21,88100.0,48.0033,48.0787,47.9871,48.0679,88100.0
2013-01-14 10:25:00,89.21,89.31,89.19,89.27,43600.0,48.0679,48.1218,48.0572,48.1003,43600.0
2013-01-14 10:30:00,89.27,89.31,89.24,89.24,34200.0,48.1003,48.1218,48.0841,48.0841,34200.0
2013-01-14 10:35:00,89.24,89.24,89.19,89.21,37600.0,48.0841,48.0841,48.0572,48.0679,37600.0
2013-01-14 10:40:00,89.2,89.29,89.15,89.29,94800.0,48.0625,48.111,48.0356,48.111,94800.0
2013-01-14 10:45:00,89.28,89.29,89.18,89.22,35400.0,48.1057,48.111,48.0518,48.0733,35400.0
2013-01-14 10:50:00,89.21,89.28,89.17,89.2,54400.0,48.0679,48.1057,48.0464,48.0625,54400.0
2013-01-14 10:55:00,89.2,89.25,89.13,89.2,59800.0,48.0625,48.0895,48.0248,48.0625,59800.0
2013-01-14 11:00:00,89.19,89.22,89.1,89.1,43000.0,48.0572,48.0733,48.0087,48.0087,43000.0
2013-01-14 11:05:00,89.1,89.11,88.93,88.95,61600.0,48.0087,48.0141,47.9171,47.9278,61600.0
2013-01-14 11:10:00,88.95,88.98,88.92,88.95,69600.0,47.9278,47.944,47.9117,47.9278,69600.0
2013-01-14 11:15:00,88.95,88.96,88.88,88.9,43200.0,47.9278,47.9332,47.8901,47.9009,43200.0
2013-01-14 11:20:00,88.89,88.9,88.83,88.84,39400.0,47.8955,47.9009,47.8632,47.8686,39400.0
2013-01-14 11:25:00,88.84,88.96,88.84,88.93,52200.0,47.8686,47.9332,47.8686,47.9171,52200.0
2013-01-14 11:30:00,88.94,88.96,88.9,88.9,36200.0,47.9225,47.9332,47.9009,47.9009,36200.0
2013-01-14 11:35:00,88.9,88.92,88.84,88.85,31900.0,47.9009,47.9117,47.8686,47.874,31900.0
2013-01-14 11:40:00,88.85,88.87,88.77,88.84,76700.0,47.874,47.8847,47.8309,47.8686,76700.0
2013-01-14 11:45:00,88.85,88.98,88.84,88.96,27400.0,47.874,47.944,47.8686,47.9332,27400.0
2013-01-14 11:50:00,88.97,88.97,88.88,88.9,29500.0,47.9386,47.9386,47.8901,47.9009,29500.0
2013-01-14 11:55:00,88.89,88.95,88.88,88.94,24000.0,47.8955,47.9278,47.8901,47.9225,24000.0
2013-01-14 12:00:00,88.94,89.07,88.93,89.07,31400.0,47.9225,47.9925,47.9171,47.9925,31400.0
2013-01-14 12:05:00,89.06,89.11,89.02,89.1,36200.0,47.9871,48.0141,47.9656,48.0087,36200.0
2013-01-14 12:10:00,89.11,89.17,89.09,89.15,25200.0,48.0141,48.0464,48.0033,48.0356,25200.0
2013-01-14 12:15:00,89.16,89.16,89.08,89.13,39700.0,48.041,48.041,47.9979,48.0248,39700.0
2013-01-14 12:20:00,89.13,89.16,89.12,89.16,102100.0,48.0248,48.041,48.0194,48.041,102100.0
2013-01-14 12:25:00,89.14,89.15,89.1,89.11,22800.0,48.0302,48.0356,48.0087,48.0141,22800.0
2013-01-14 12:30:00,89.11,89.12,89.06,89.08,27700.0,48.0141,48.0194,47.9871,47.9979,27700.0
2013-01-14 12:35:00,89.08,89.12,89.04,89.05,43100.0,47.9979,48.0194,47.9763,47.9817,43100.0
2013-01-14 12:40:00,89.04,89.06,89.0,89.06,67300.0,47.9763,47.9871,47.9548,47.9871,67300.0
2013-01-14 12:45:00,89.05,89.08,89.0,89.01,29700.0,47.9817,47.9979,47.9548,47.9602,29700.0
2013-01-14 12:50:00,89.01,89.05,88.98,88.99,18300.0,47.9602,47.9817,47.944,47.9494,18300.0
2013-01-14 12:55:00,88.98,88.98,88.91,88.93,22300.0,47.944,47.944,47.9063,47.9171,22300.0
2013-01-14 13:00:00,88.92,88.93,88.83,88.84,27200.0,47.9117,47.9171,47.8632,47.8686,27200.0
2013-01-14 13:05:00,88.83,88.89,88.77,88.89,38700.0,47.8632,47.8955,47.8309,47.8955,38700.0
2013-01-14 13:10:00,88.88,88.91,88.86,88.89,25200.0,47.8901,47.9063,47.8794,47.8955,25200.0
2013-01-14 13:15:00,88.9,88.96,88.87,88.96,26100.0,47.9009,47.9332,47.8847,47.9332,26100.0
2013-01-14 13:20:00,88.96,89.02,88.96,89.02,22900.0,47.9332,47.9656,47.9332,47.9656,22900.0
2013-01-14 13:25:00,89.01,89.03,88.98,89.02,57100.0,47.9602,47.971,47.944,47.9656,57100.0
2013-01-14 13:30:00,89.03,89.1,89.01,89.1,45100.0,47.971,48.0087,47.9602,48.0087,45100.0
2013-01-14 13:35:00,89.11,89.14,89.09,89.12,28900.0,48.0141,48.0302,48.0033,48.0194,28900.0
2013-01-14 13:40:00,89.11,89.12,89.09,89.1,17300.0,48.0141,48.0194,48.0033,48.0087,17300.0
2013-01-14 13:45:00,89.09,89.1,89.02,89.02,30900.0,48.0033,48.0087,47.9656,47.9656,30900.0
2013-01-14 13:50:00,89.03,89.11,89.02,89.1,21500.0,47.971,48.0141,47.9656,48.0087,21500.0
2013-01-14 13:55:00,89.1,89.1,89.04,89.09,20400.0,48.0087,48.0087,47.9763,48.0033,20400.0
2013-01-14 14:00:00,89.1,89.16,89.05,89.16,37600.0,48.0087,48.041,47.9817,48.041,37600.0
2013-01-14 14:05:00,89.17,89.23,89.11,89.16,37800.0,48.0464,48.0787,48.0141,48.041,37800.0
2013-01-14 14:10:00,89.15,89.19,89.14,89.15,22400.0,48.0356,48.0572,48.0302,48.0356,22400.0
2013-01-14 14:15:00,89.14,89.17,89.11,89.13,24900.0,48.0302,48.0464,48.0141,48.0248,24900.0
2013-01-14 14:20:00,89.12,89.18,89.11,89.17,34100.0,48.0194,48.0518,48.0141,48.0464,34100.0
2013-01-14 14:25:00,89.18,89.2,89.16,89.17,24200.0,48.0518,48.0625,48.041,48.0464,24200.0
2013-01-14 14:30:00,89.17,89.21,89.17,89.2,33700.0,48.0464,48.0679,48.0464,48.0625,33700.0
2013-01-14 14:35:00,89.2,89.22,89.16,89.16,29100.0,48.0625,48.0733,48.041,48.041,29100.0
2013-01-14 14:40:00,89.15,89.16,89.08,89.09,31100.0,48.0356,48.041,47.9979,48.0033,31100.0
2013-01-14 14:45:00,89.08,89.1,89.06,89.1,33100.0,47.9979,48.0087,47.9871,48.0087,33100.0
2013-01-14 14:50:00,89.1,89.14,89.09,89.1,22600.0,48.0087,48.0302,48.0033,48.0087,22600.0
2013-01-14 14:55:00,89.09,89.1,89.08,89.08,24400.0,48.0033,48.0087,47.9979,47.9979,24400.0
2013-01-14 15:00:00,89.08,89.1,89.05,89.09,41500.0,47.9979,48.0087,47.9817,48.0033,41500.0
2013-01-14 15:05:00,89.09,89.15,89.09,89.1,43100.0,48.0033,48.0356,48.0033,48.0087,43100.0
2013-01-14 15:10:00,89.1,89.13,89.09,89.09,39400.0,48.0087,48.0248,48.0033,48.0033,39400.0
2013-01-14 15:15:00,89.09,89.1,89.05,89.07,30600.0,48.0033,48.0087,47.9817,47.9925,30600.0
2013-01-14 15:20:00,89.06,89.1,89.06,89.07,47800.0,47.9871,48.0087,47.9871,47.9925,47800.0
2013-01-14 15:25:00,89.07,89.07,88.96,88.97,50200.0,47.9925,47.9925,47.9332,47.9386,50200.0
2013-01-14 15:30:00,88.97,88.97,88.9,88.95,68300.0,47.9386,47.9386,47.9009,47.9278,68300.0
2013-01-14 15:35:00,88.95,88.95,88.88,88.94,87300.0,47.9278,47.9278,47.8901,47.9225,87300.0
2013-01-14 15:40:00,88.94,88.95,88.88,88.91,59500.0,47.9225,47.9278,47.8901,47.9063,59500.0
2013-01-14 15:45:00,88.91,88.94,88.88,88.89,70600.0,47.9063,47.9225,47.8901,47.8955,70600.0
2013-01-14 15:50:00,88.89,88.96,88.87,88.91,217600.0,47.8955,47.9332,47.8847,47.9063,217600.0
2013-01-14 15:55:00,88.91,89.07,88.85,89.07,203400.0,47.9063,47.9925,47.874,47.9925,203400.0
2013-01-15 09:30:00,88.65,89.04,88.62,88.95,121400.0,47.7662,47.9763,47.75,47.9278,121400.0
2013-01-15 09:35:00,88.9,88.95,88.67,88.82,40000.0,47.9009,47.9278,47.777,47.8578,40000.0
2013-01-15 09:40:00,88.82,88.82,88.62,88.64,55500.0,47.8578,47.8578,47.75,47.7608,55500.0
2013-01-15 09:45:00,88.66,88.78,88.55,88.68,60400.0,47.7716,47.8362,47.7123,47.7824,60400.0
2013-01-15 09:50:00,88.67,88.74,88.6,88.72,59900.0,47.777,47.8147,47.7393,47.8039,59900.0
2013-01-15 09:55:00,88.72,88.97,88.72,88.96,53700.0,47.8039,47.9386,47.8039,47.9332,53700.0
2013-01-15 10:00:00,88.95,89.1,88.93,88.97,38600.0,47.9278,48.0087,47.9171,47.9386,38600.0
2013-01-15 10:05:00,88.95,89.1,88.91,89.08,38300.0,47.9278,48.0087,47.9063,47.9979,38300.0
2013-01-15 10:10:00,89.09,89.11,89.01,89.05,70100.0,48.0033,48.0141,47.9602,47.9817,70100.0
2013-01-15 10:15:00,89.04,89.07,88.93,89.06,38700.0,47.9763,47.9925,47.9171,47.9871,38700.0
2013-01-15 10:20:00,89.06,89.12,88.94,88.96,39200.0,47.9871,48.0194,47.9225,47.9332,39200.0
2013-01-15 10:25:00,88.95,88.96,88.83,88.85,58300.0,47.9278,47.9332,47.8632,47.874,58300.0
2013-01-15 10:30:00,88.84,88.85,88.72,88.72,24600.0,47.8686,47.874,47.8039,47.8039,24600.0
2013-01-15 10:35:00,88.72,88.87,88.72,88.86,16000.0,47.8039,47.8847,47.8039,47.8794,16000.0
2013-01-15 10:40:00,88.86,89.09,88.86,89.07,41800.0,47.8794,48.0033,47.8794,47.9925,41800.0
2013-01-15 10:45:00,89.07,89.11,89.04,89.11,27700.0,47.9925,48.0141,47.9763,48.0141,27700.0
2013-01-15 10:50:00,89.11,89.25,89.1,89.24,51800.0,48.0141,48.0895,48.0087,48.0841,51800.0
2013-01-15 10:55:00,89.24,89.31,89.22,89.25,51100.0,48.0841,48.1218,48.0733,48.0895,51100.0
2013-01-15 11:00:00,89.25,89.28,89.22,89.27,35100.0,48.0895,48.1057,48.0733,48.1003,35100.0
2013-01-15 11:05:00,89.26,89.27,89.14,89.17,36500.0,48.0949,48.1003,48.0302,48.0464,36500.0
2013-01-15 11:10:00,89.17,89.18,89.09,89.16,62700.0,48.0464,48.0518,48.0033,48.041,62700.0
2013-01-15 11:15:00,89.17,89.18,89.05,89.06,44200.0,48.0464,48.0518,47.9817,47.9871,44200.0
2013-01-15 11:20:00,89.06,89.13,89.05,89.13,36500.0,47.9871,48.0248,47.9817,48.0248,36500.0
2013-01-15 11:25:00,89.12,89.14,89.04,89.05,47400.0,48.0194,48.0302,47.9763,47.9817,47400.0
2013-01-15 11:30:00,89.05,89.08,89.01,89.03,20100.0,47.9817,47.9979,47.9602,47.971,20100.0
2013-01-15 11:35:00,89.03,89.05,88.9,88.91,63600.0,47.971,47.9817,47.9009,47.9063,63600.0
2013-01-15 11:40:00,88.92,88.94,88.88,88.9,35300.0,47.9117,47.9225,47.8901,47.9009,35300.0
2013-01-15 11:45:00,88.89,88.94,88.86,88.93,39900.0,47.8955,47.9225,47.8794,47.9171,39900.0
2013-01-15 11:50:00,88.94,89.01,88.94,89.0,41700.0,47.9225,47.9602,47.9225,47.9548,41700.0
2013-01-15 11:55:00,89.01,89.06,88.98,89.01,58500.0,47.9602,47.9871,47.944,47.9602,58500.0
2013-01-15 12:00:00,89.0,89.05,88.99,89.04,48600.0,47.9548,47.9817,47.9494,47.9763,48600.0
2013-01-15 12:05:00,89.04,89.19,89.04,89.18,42300.0,47.9763,48.0572,47.9763,48.0518,42300.0
2013-01-15 12:10:00,89.18,89.26,89.18,89.26,29700.0,48.0518,48.0949,48.0518,48.0949,29700.0
2013-01-15 12:15:00,89.27,89.28,89.17,89.18,40500.0,48.1003,48.1057,48.0464,48.0518,40500.0
2013-01-15 12:20:00,89.19,89.19,89.03,89.03,29200.0,48.0572,48.0572,47.971,47.971,29200.0
2013-01-15 12:25:00,89.03,89.17,89.02,89.12,70400.0,47.971,48.0464,47.9656,48.0194,70400.0
2013-01-15 12:30:00,89.13,89.24,89.1,89.22,40200.0,48.0248,48.0841,48.0087,48.0733,40200.0
2013-01-15 12:35:00,89.22,89.26,89.16,89.17,46600.0,48.0733,48.0949,48.041,48.0464,46600.0
2013-01-15 12:40:00,89.15,89.23,89.14,89.22,28100.0,48.0356,48.0787,48.0302,48.0733,28100.0
2013-01-15 12:45:00,89.25,89.25,89.08,89.08,80000.0,48.0895,48.0895,47.9979,47.9979,80000.0
2013-01-15 12:50:00,89.09,89.11,88.97,88.97,29400.0,48.0033,48.0141,47.9386,47.9386,29400.0
2013-01-15 12:55:00,88.96,89.06,88.96,89.05,21700.0,47.9332,47.9871,47.9332,47.9817,21700.0
2013-01-15 13:00:00,89.05,89.06,88.99,89.04,31000.0,47.9817,47.9871,47.9494,47.9763,31000.0
2013-01-15 13:05:00,89.03,89.07,89.01,89.02,20600.0,47.971,47.9925,47.9602,47.9656,20600.0
2013-01-15 13:10:00,89.02,89.05,88.95,88.96,30400.0,47.9656,47.9817,47.9278,47.9332,30400.0
2013-01-15 13:15:00,88.96,88.97,88.9,88.97,47400.0,47.9332,47.9386,47.9009,47.9386,47400.0
2013-01-15 13:20:00,88.97,89.07,88.97,89.06,41600.0,47.9386,47.9925,47.9386,47.9871,41600.0
2013-01-15 13:25:00,89.05,89.06,89.01,89.05,21100.0,47.9817,47.9871,47.9602,47.9817,21100.0
2013-01-15 13:30:00,89.05,89.11,88.97,88.99,49800.0,47.9817,48.0141,47.9386,47.9494,49800.0
2013-01-15 13:35:00,88.98,88.99,88.95,88.99,24100.0,47.944,47.9494,47.9278,47.9494,24100.0
2013-01-15 13:40:00,88.97,89.05,88.97,89.03,26100.0,47.9386,47.9817,47.9386,47.971,26100.0
2013-01-15 13:45:00,89.03,89.12,89.01,89.12,79400.0,47.971,48.0194,47.9602,48.0194,79400.0
2013-01-15 13:50:00,89.11,89.18,89.11,89.18,49000.0,48.0141,48.0518,48.0141,48.0518,49000.0
2013-01-15 13:55:00,89.17,89.19,89.08,89.1,22400.0,48.0464,48.0572,47.9979,48.0087,22400.0
2013-01-15 14:00:00,89.11,89.12,89.01,89.06,82700.0,48.0141,48.0194,47.9602,47.9871,82700.0
2013-01-15 14:05:00,89.06,89.07,88.94,88.98,63600.0,47.9871,47.9925,47.9225,47.944,63600.0
2013-01-15 14:10:00,88.98,88.98,88.91,88.96,39200.0,47.944,47.944,47.9063,47.9332,39200.0
2013-01-15 14:15:00,88.95,88.98,88.92,88.94,46000.0,47.9278,47.944,47.9117,47.9225,46000.0
2013-01-15 14:20:00,88.93,88.97,88.9,88.97,44400.0,47.9171,47.9386,47.9009,47.9386,44400.0
2013-01-15 14:25:00,88.96,88.98,88.92,88.96,38000.0,47.9332,47.944,47.9117,47.9332,38000.0
2013-01-15 14:30:00,88.97,89.0,88.95,88.99,23000.0,47.9386,47.9548,47.9278,47.9494,23000.0
2013-01-15 14:35:00,88.98,89.03,88.94,89.03,35300.0,47.944,47.971,47.9225,47.971,35300.0
2013-01-15 14:40:00,89.03,89.09,89.02,89.07,40700.0,47.971,48.0033,47.9656,47.9925,40700.0
2013-01-15 14:45:00,89.07,89.11,89.04,89.08,61400.0,47.9925,48.0141,47.9763,47.9979,61400.0
2013-01-15 14:50:00,89.09,89.13,89.06,89.07,59300.0,48.0033,48.0248,47.9871,47.9925,59300.0
2013-01-15 14:55:00,89.07,89.08,89.0,89.03,30300.0,47.9925,47.9979,47.9548,47.971,30300.0
2013-01-15 15:00:00,89.03,89.15,89.02,89.02,44700.0,47.971,48.0356,47.9656,47.9656,44700.0
2013-01-15 15:05:00,89.02,89.03,88.94,88.96,51200.0,47.9656,47.971,47.9225,47.9332,51200.0
2013-01-15 15:10:00,88.97,88.97,88.89,88.93,29100.0,47.9386,47.9386,47.8955,47.9171,29100.0
2013-01-15 15:15:00,88.93,88.98,88.91,88.91,69900.0,47.9171,47.944,47.9063,47.9063,69900.0
2013-01-15 15:20:00,88.92,89.0,88.9,89.0,56400.0,47.9117,47.9548,47.9009,47.9548,56400.0
2013-01-15 15:25:00,88.99,89.04,88.98,89.04,61300.0,47.9494,47.9763,47.944,47.9763,61300.0
2013-01-15 15:30:00,89.04,89.05,88.96,89.0,64600.0,47.9763,47.9817,47.9332,47.9548,64600.0
2013-01-15 15:35:00,89.0,89.1,89.0,89.02,76000.0,47.9548,48.0087,47.9548,47.9656,76000.0
2013-01-15 15:40:00,89.01,89.12,89.01,89.11,88800.0,47.9602,48.0194,47.9602,48.0141,88800.0
2013-01-15 15:45:00,89.11,89.14,88.92,88.92,89800.0,48.0141,48.0302,47.9117,47.9117,89800.0
2013-01-15 15:50:00,88.92,88.94,88.87,88.93,85400.0,47.9117,47.9225,47.8847,47.9171,85400.0
2013-01-15 15:55:00,88.93,88.98,88.89,88.93,223100.0,47.9171,47.944,47.8955,47.9171,223100.0
2013-01-16 09:30:00,88.44,88.65,87.9,88.31,146000.0,47.653,47.7662,47.3621,47.583,146000.0
2013-01-16 09:35:00,88.3,88.67,88.19,88.26,51500.0,47.5776,47.777,47.5183,47.5561,51500.0
2013-01-16 09:40:00,88.27,88.42,88.26,88.37,67500.0,47.5614,47.6423,47.5561,47.6153,67500.0
2013-01-16 09:45:00,88.36,88.37,88.09,88.12,54800.0,47.6099,47.6153,47.4645,47.4806,54800.0
2013-01-16 09:50:00,88.14,88.23,88.09,88.17,111400.0,47.4914,47.5399,47.4645,47.5076,111400.0
2013-01-16 09:55:00,88.16,88.42,88.14,88.4,40300.0,47.5022,47.6423,47.4914,47.6315,40300.0
2013-01-16 10:00:00,88.4,88.48,88.37,88.41,27700.0,47.6315,47.6746,47.6153,47.6369,27700.0
2013-01-16 10:05:00,88.41,88.43,88.33,88.36,33400.0,47.6369,47.6477,47.5938,47.6099,33400.0
2013-01-16 10:10:00,88.35,88.37,88.26,88.34,30400.0,47.6046,47.6153,47.5561,47.5992,30400.0
2013-01-16 10:15:00,88.34,88.37,88.28,88.34,42500.0,47.5992,47.6153,47.5668,47.5992,42500.0
2013-01-16 10:20:00,88.35,88.39,88.32,88.36,44500.0,47.6046,47.6261,47.5884,47.6099,44500.0
2013-01-16 10:25:00,88.36,88.44,88.33,88.43,36400.0,47.6099,47.653,47.5938,47.6477,36400.0
2013-01-16 10:30:00,88.44,88.54,88.41,88.54,37700.0,47.653,47.7069,47.6369,47.7069,37700.0
2013-01-16 10:35:00,88.53,88.55,88.44,88.52,18700.0,47.7015,47.7123,47.653,47.6962,18700.0
2013-01-16 10:40:00,88.52,88.54,88.41,88.42,21400.0,47.6962,47.7069,47.6369,47.6423,21400.0
2013-01-16 10:45:00,88.41,88.47,88.38,88.38,22000.0,47.6369,47.6692,47.6207,47.6207,22000.0
2013-01-16 10:50:00,88.37,88.37,88.29,88.33,24300.0,47.6153,47.6153,47.5722,47.5938,24300.0
2013-01-16 10:55:00,88.32,88.39,88.31,88.36,35600.0,47.5884,47.6261,47.583,47.6099,35600.0
2013-01-16 11:00:00,88.36,88.38,88.25,88.33,39400.0,47.6099,47.6207,47.5507,47.5938,39400.0
2013-01-16 11:05:00,88.34,88.35,88.28,88.34,44800.0,47.5992,47.6046,47.5668,47.5992,44800.0
2013-01-16 11:10:00,88.33,88.36,88.29,88.35,21700.0,47.5938,47.6099,47.5722,47.6046,21700.0
2013-01-16 11:15:00,88.36,88.38,88.3,88.37,23100.0,47.6099,47.6207,47.5776,47.6153,23100.0
2013-01-16 11:20:00,88.36,88.46,88.35,88.36,35400.0,47.6099,47.6638,47.6046,47.6099,35400.0
2013-01-16 11:25:00,88.36,88.36,88.27,88.29,18900.0,47.6099,47.6099,47.5614,47.5722,18900.0
2013-01-16 11:30:00,88.3,88.38,88.27,88.37,21000.0,47.5776,47.6207,47.5614,47.6153,21000.0
2013-01-16 11:35:00,88.38,88.53,88.38,88.52,41700.0,47.6207,47.7015,47.6207,47.6962,41700.0
2013-01-16 11:40:00,88.53,88.67,88.5,88.67,59100.0,47.7015,47.777,47.6854,47.777,59100.0
2013-01-16 11:45:00,88.66,88.7,88.65,88.65,31900.0,47.7716,47.7931,47.7662,47.7662,31900.0
2013-01-16 11:50:00,88.65,88.76,88.65,88.73,34700.0,47.7662,47.8255,47.7662,47.8093,34700.0
2013-01-16 11:55:00,88.73,88.78,88.72,88.75,20200.0,47.8093,47.8362,47.8039,47.8201,20200.0
2013-01-16 12:00:00,88.74,88.77,88.7,88.72,23200.0,47.8147,47.8309,47.7931,47.8039,23200.0
2013-01-16 12:05:00,88.72,88.75,88.63,88.71,12900.0,47.8039,47.8201,47.7554,47.7985,12900.0
2013-01-16 12:10:00,88.71,88.72,88.56,88.56,22100.0,47.7985,47.8039,47.7177,47.7177,22100.0
2013-01-16 12:15:00,88.56,88.61,88.53,88.53,27400.0,47.7177,47.7446,47.7015,47.7015,27400.0
2013-01-16 12:20:00,88.54,88.57,88.51,88.53,18500.0,47.7069,47.7231,47.6908,47.7015,18500.0
2013-01-16 12:25:00,88.53,88.6,88.53,88.55,13800.0,47.7015,47.7393,47.7015,47.7123,13800.0
2013-01-16 12:30:00,88.54,88.54,88.46,88.49,20500.0,47.7069,47.7069,47.6638,47.68,20500.0
2013-01-16 12:35:00,88.48,88.6,88.47,88.57,17700.0,47.6746,47.7393,47.6692,47.7231,17700.0
2013-01-16 12:40:00,88.57,88.59,88.42,88.44,18900.0,47.7231,47.7339,47.6423,47.653,18900.0
2013-01-16 12:45:00,88.44,88.54,88.44,88.5,16500.0,47.653,47.7069,47.653,47.6854,16500.0
2013-01-16 12:50:00,88.5,88.54,88.49,88.5,21800.0,47.6854,47.7069,47.68,47.6854,21800.0
2013-01-16 12:55:00,88.5,88.56,88.49,88.49,15400.0,47.6854,47.7177,47.68,47.68,15400.0
2013-01-16 13:00:00,88.5,88.52,88.44,88.47,17300.0,47.6854,47.6962,47.653,47.6692,17300.0
2013-01-16 13:05:00,88.48,88.54,88.48,88.48,19600.0,47.6746,47.7069,47.6746,47.6746,19600.0
2013-01-16 13:10:00,88.49,88.57,88.48,88.55,13400.0,47.68,47.7231,47.6746,47.7123,13400.0
2013-01-16 13:15:00,88.56,88.62,88.55,88.61,33100.0,47.7177,47.75,47.7123,47.7446,33100.0
2013-01-16 13:20:00,88.61,88.66,88.56,88.61,34200.0,47.7446,47.7716,47.7177,47.7446,34200.0
2013-01-16 13:25:00,88.61,88.62,88.53,88.53,16200.0,47.7446,47.75,47.7015,47.7015,16200.0
2013-01-16 13:30:00,88.53,88.58,88.51,88.55,20100.0,47.7015,47.7285,47.6908,47.7123,20100.0
2013-01-16 13:35:00,88.56,88.57,88.52,88.55,19100.0,47.7177,47.7231,47.6962,47.7123,19100.0
2013-01-16 13:40:00,88.55,88.62,88.53,88.54,19700.0,47.7123,47.75,47.7015,47.7069,19700.0
2013-01-16 13:45:00,88.53,88.55,88.51,88.51,11100.0,47.7015,47.7123,47.6908,47.6908,11100.0
2013-01-16 13:50:00,88.52,88.54,88.5,88.51,12300.0,47.6962,47.7069,47.6854,47.6908,12300.0
2013-01-16 13:55:00,88.51,88.54,88.49,88.49,11200.0,47.6908,47.7069,47.68,47.68,11200.0
2013-01-16 14:00:00,88.49,88.55,88.47,88.55,16800.0,47.68,47.7123,47.6692,47.7123,16800.0
2013-01-16 14:05:00,88.55,88.55,88.41,88.41,26400.0,47.7123,47.7123,47.6369,47.6369,26400.0
2013-01-16 14:10:00,88.41,88.45,88.37,88.45,43600.0,47.6369,47.6584,47.6153,47.6584,43600.0
2013-01-16 14:15:00,88.45,88.51,88.43,88.48,22900.0,47.6584,47.6908,47.6477,47.6746,22900.0
2013-01-16 14:20:00,88.48,88.49,88.44,88.45,18500.0,47.6746,47.68,47.653,47.6584,18500.0
2013-01-16 14:25:00,88.45,88.47,88.44,88.47,12400.0,47.6584,47.6692,47.653,47.6692,12400.0
2013-01-16 14:30:00,88.49,88.55,88.47,88.55,18200.0,47.68,47.7123,47.6692,47.7123,18200.0
2013-01-16 14:35:00,88.53,88.54,88.49,88.5,25400.0,47.7015,47.7069,47.68,47.6854,25400.0
2013-01-16 14:40:00,88.51,88.52,88.49,88.51,19700.0,47.6908,47.6962,47.68,47.6908,19700.0
2013-01-16 14:45:00,88.52,88.56,88.49,88.55,60600.0,47.6962,47.7177,47.68,47.7123,60600.0
2013-01-16 14:50:00,88.55,88.56,88.54,88.54,16400.0,47.7123,47.7177,47.7069,47.7069,16400.0
2013-01-16 14:55:00,88.53,88.59,88.53,88.56,31100.0,47.7015,47.7339,47.7015,47.7177,31100.0
2013-01-16 15:00:00,88.57,88.58,88.51,88.53,24100.0,47.7231,47.7285,47.6908,47.7015,24100.0
2013-01-16 15:05:00,88.53,88.57,88.53,88.56,19000.0,47.7015,47.7231,47.7015,47.7177,19000.0
2013-01-16 15:10:00,88.55,88.56,88.47,88.52,24200.0,47.7123,47.7177,47.6692,47.6962,24200.0
2013-01-16 15:15:00,88.52,88.53,88.46,88.48,24400.0,47.6962,47.7015,47.6638,47.6746,24400.0
2013-01-16 15:20:00,88.47,88.51,88.44,88.45,36100.0,47.6692,47.6908,47.653,47.6584,36100.0
2013-01-16 15:25:00,88.46,88.48,88.39,88.39,31600.0,47.6638,47.6746,47.6261,47.6261,31600.0
2013-01-16 15:30:00,88.39,88.48,88.37,88.47,36800.0,47.6261,47.6746,47.6153,47.6692,36800.0
2013-01-16 15:35:00,88.47,88.51,88.45,88.48,33000.0,47.6692,47.6908,47.6584,47.6746,33000.0
2013-01-16 15:40:00,88.48,88.5,88.38,88.41,44200.0,47.6746,47.6854,47.6207,47.6369,44200.0
2013-01-16 15:45:00,88.41,88.44,88.35,88.41,69900.0,47.6369,47.653,47.6046,47.6369,69900.0
2013-01-16 15:50:00,88.41,88.43,88.32,88.36,91200.0,47.6369,47.6477,47.5884,47.6099,91200.0
2013-01-16 15:55:00,88.34,88.37,88.24,88.33,277900.0,47.5992,47.6153,47.5453,47.5938,277900.0
2013-01-17 09:30:00,88.72,88.96,88.57,88.96,104700.0,47.8039,47.9332,47.7231,47.9332,104700.0
2013-01-17 09:35:00,88.89,88.94,88.67,88.74,50600.0,47.8955,47.9225,47.777,47.8147,50600.0
2013-01-17 09:40:00,88.69,88.75,88.64,88.71,38000.0,47.7878,47.8201,47.7608,47.7985,38000.0
2013-01-17 09:45:00,88.69,88.75,88.6,88.6,29200.0,47.7878,47.8201,47.7393,47.7393,29200.0
2013-01-17 09:50:00,88.6,88.64,88.49,88.58,33200.0,47.7393,47.7608,47.68,47.7285,33200.0
2013-01-17 09:55:00,88.57,88.64,88.56,88.56,31500.0,47.7231,47.7608,47.7177,47.7177,31500.0
2013-01-17 10:00:00,88.55,88.6,88.47,88.58,59800.0,47.7123,47.7393,47.6692,47.7285,59800.0
2013-01-17 10:05:00,88.58,88.71,88.56,88.63,44200.0,47.7285,47.7985,47.7177,47.7554,44200.0
2013-01-17 10:10:00,88.63,88.73,88.63,88.71,64400.0,47.7554,47.8093,47.7554,47.7985,64400.0
2013-01-17 10:15:00,88.73,88.79,88.66,88.71,37900.0,47.8093,47.8416,47.7716,47.7985,37900.0
2013-01-17 10:20:00,88.7,88.75,88.67,88.71,37100.0,47.7931,47.8201,47.777,47.7985,37100.0
2013-01-17 10:25:00,88.73,88.75,88.69,88.74,30000.0,47.8093,47.8201,47.7878,47.8147,30000.0
2013-01-17 10:30:00,88.74,88.78,88.73,88.78,19400.0,47.8147,47.8362,47.8093,47.8362,19400.0
2013-01-17 10:35:00,88.78,88.81,88.73,88.78,54800.0,47.8362,47.8524,47.8093,47.8362,54800.0
2013-01-17 10:40:00,88.78,88.87,88.76,88.76,29300.0,47.8362,47.8847,47.8255,47.8255,29300.0
2013-01-17 10:45:00,88.77,88.77,88.64,88.65,24000.0,47.8309,47.8309,47.7608,47.7662,24000.0
2013-01-17 10:50:00,88.66,88.74,88.64,88.72,27200.0,47.7716,47.8147,47.7608,47.8039,27200.0
2013-01-17 10:55:00,88.7,88.74,88.61,88.7,24300.0,47.7931,47.8147,47.7446,47.7931,24300.0
2013-01-17 11:00:00,88.73,88.79,88.72,88.79,26700.0,47.8093,47.8416,47.8039,47.8416,26700.0
2013-01-17 11:05:00,88.77,88.88,88.76,88.88,52700.0,47.8309,47.8901,47.8255,47.8901,52700.0
2013-01-17 11:10:00,88.87,88.97,88.87,88.92,44500.0,47.8847,47.9386,47.8847,47.9117,44500.0
2013-01-17 11:15:00,88.92,88.96,88.87,88.88,19000.0,47.9117,47.9332,47.8847,47.8901,19000.0
2013-01-17 11:20:00,88.89,88.92,88.85,88.87,14900.0,47.8955,47.9117,47.874,47.8847,14900.0
2013-01-17 11:25:00,88.87,88.89,88.82,88.88,26200.0,47.8847,47.8955,47.8578,47.8901,26200.0
2013-01-17 11:30:00,88.89,88.93,88.85,88.88,22500.0,47.8955,47.9171,47.874,47.8901,22500.0
2013-01-17 11:35:00,88.9,88.94,88.8,88.85,35900.0,47.9009,47.9225,47.847,47.874,35900.0
2013-01-17 11:40:00,88.84,88.94,88.84,88.91,18000.0,47.8686,47.9225,47.8686,47.9063,18000.0
2013-01-17 11:45:00,88.91,88.95,88.88,88.93,38400.0,47.9063,47.9278,47.8901,47.9171,38400.0
2013-01-17 11:50:00,88.94,88.95,88.81,88.84,26800.0,47.9225,47.9278,47.8524,47.8686,26800.0
2013-01-17 11:55:00,88.83,88.86,88.8,88.84,22200.0,47.8632,47.8794,47.847,47.8686,22200.0
2013-01-17 12:00:00,88.84,88.85,88.79,88.79,24100.0,47.8686,47.874,47.8416,47.8416,24100.0
2013-01-17 12:05:00,88.79,88.82,88.79,88.81,15000.0,47.8416,47.8578,47.8416,47.8524,15000.0
2013-01-17 12:10:00,88.81,88.87,88.78,88.87,32700.0,47.8524,47.8847,47.8362,47.8847,32700.0
2013-01-17 12:15:00,88.86,88.95,88.86,88.92,25100.0,47.8794,47.9278,47.8794,47.9117,25100.0
2013-01-17 12:20:00,88.92,88.95,88.89,88.93,58400.0,47.9117,47.9278,47.8955,47.9171,58400.0
2013-01-17 12:25:00,88.93,89.09,88.92,89.06,46700.0,47.9171,48.0033,47.9117,47.9871,46700.0
2013-01-17 12:30:00,89.06,89.06,88.97,89.01,32100.0,47.9871,47.9871,47.9386,47.9602,32100.0
2013-01-17 12:35:00,89.01,89.03,88.92,88.98,55900.0,47.9602,47.971,47.9117,47.944,55900.0
2013-01-17 12:40:00,88.98,89.04,88.95,89.03,36600.0,47.944,47.9763,47.9278,47.971,36600.0
2013-01-17 12:45:00,89.02,89.05,88.98,89.03,10600.0,47.9656,47.9817,47.944,47.971,10600.0
2013-01-17 12:50:00,89.03,89.08,89.01,89.05,21000.0,47.971,47.9979,47.9602,47.9817,21000.0
2013-01-17 12:55:00,89.04,89.05,89.0,89.04,24300.0,47.9763,47.9817,47.9548,47.9763,24300.0
2013-01-17 13:00:00,89.03,89.05,88.98,89.0,27000.0,47.971,47.9817,47.944,47.9548,27000.0
2013-01-17 13:05:00,88.99,88.99,88.92,88.96,26400.0,47.9494,47.9494,47.9117,47.9332,26400.0
2013-01-17 13:10:00,88.95,88.99,88.93,88.98,19600.0,47.9278,47.9494,47.9171,47.944,19600.0
2013-01-17 13:15:00,88.98,88.99,88.91,88.92,28100.0,47.944,47.9494,47.9063,47.9117,28100.0
2013-01-17 13:20:00,88.93,88.97,88.88,88.97,32300.0,47.9171,47.9386,47.8901,47.9386,32300.0
2013-01-17 13:25:00,88.95,89.05,88.94,89.04,27700.0,47.9278,47.9817,47.9225,47.9763,27700.0
2013-01-17 13:30:00,89.04,89.05,89.01,89.03,13100.0,47.9763,47.9817,47.9602,47.971,13100.0
2013-01-17 13:35:00,89.01,89.02,88.96,89.0,12700.0,47.9602,47.9656,47.9332,47.9548,12700.0
2013-01-17 13:40:00,88.99,89.04,88.98,89.01,28200.0,47.9494,47.9763,47.944,47.9602,28200.0
2013-01-17 13:45:00,89.01,89.05,88.99,88.99,45200.0,47.9602,47.9817,47.9494,47.9494,45200.0
2013-01-17 13:50:00,88.99,89.09,88.98,89.06,30400.0,47.9494,48.0033,47.944,47.9871,30400.0
2013-01-17 13:55:00,89.06,89.18,89.04,89.14,43200.0,47.9871,48.0518,47.9763,48.0302,43200.0
2013-01-17 14:00:00,89.13,89.2,89.12,89.16,55100.0,48.0248,48.0625,48.0194,48.041,55100.0
2013-01-17 14:05:00,89.17,89.23,89.16,89.21,49700.0,48.0464,48.0787,48.041,48.0679,49700.0
2013-01-17 14:10:00,89.2,89.25,89.17,89.19,39300.0,48.0625,48.0895,48.0464,48.0572,39300.0
2013-01-17 14:15:00,89.18,89.22,89.17,89.19,39300.0,48.0518,48.0733,48.0464,48.0572,39300.0
2013-01-17 14:20:00,89.2,89.28,89.19,89.26,59500.0,48.0625,48.1057,48.0572,48.0949,59500.0
2013-01-17 14:25:00,89.27,89.28,89.19,89.2,32000.0,48.1003,48.1057,48.0572,48.0625,32000.0
2013-01-17 14:30:00,89.21,89.26,89.21,89.25,38600.0,48.0679,48.0949,48.0679,48.0895,38600.0
2013-01-17 14:35:00,89.25,89.28,89.23,89.24,40500.0,48.0895,48.1057,48.0787,48.0841,40500.0
2013-01-17 14:40:00,89.27,89.3,89.22,89.23,58000.0,48.1003,48.1164,48.0733,48.0787,58000.0
2013-01-17 14:45:00,89.22,89.26,89.15,89.17,45800.0,48.0733,48.0949,48.0356,48.0464,45800.0
2013-01-17 14:50:00,89.17,89.23,89.16,89.18,33900.0,48.0464,48.0787,48.041,48.0518,33900.0
2013-01-17 14:55:00,89.18,89.27,89.14,89.22,45300.0,48.0518,48.1003,48.0302,48.0733,45300.0
2013-01-17 15:00:00,89.22,89.28,89.19,89.23,46600.0,48.0733,48.1057,48.0572,48.0787,46600.0
2013-01-17 15:05:00,89.25,89.28,89.2,89.24,36800.0,48.0895,48.1057,48.0625,48.0841,36800.0
2013-01-17 15:10:00,89.24,89.3,89.24,89.25,39000.0,48.0841,48.1164,48.0841,48.0895,39000.0
2013-01-17 15:15:00,89.25,89.3,89.23,89.28,32300.0,48.0895,48.1164,48.0787,48.1057,32300.0
2013-01-17 15:20:00,89.27,89.28,89.2,89.22,36500.0,48.1003,48.1057,48.0625,48.0733,36500.0
2013-01-17 15:25:00,89.22,89.29,89.2,89.28,51200.0,48.0733,48.111,48.0625,48.1057,51200.0
2013-01-17 15:30:00,89.27,89.32,89.19,89.29,71900.0,48.1003,48.1272,48.0572,48.111,71900.0
2013-01-17 15:35:00,89.3,89.31,89.23,89.3,63000.0,48.1164,48.1218,48.0787,48.1164,63000.0
2013-01-17 15:40:00,89.29,89.39,89.27,89.36,84500.0,48.111,48.1649,48.1003,48.1488,84500.0
2013-01-17 15:45:00,89.37,89.38,89.2,89.21,93200.0,48.1541,48.1595,48.0625,48.0679,93200.0
2013-01-17 15:50:00,89.21,89.23,89.16,89.21,136100.0,48.0679,48.0787,48.041,48.0679,136100.0
2013-01-17 15:55:00,89.2,89.24,89.1,89.14,356000.0,48.0625,48.0841,48.0087,48.0302,356000.0
2013-01-18 09:30:00,89.41,89.51,89.19,89.2,1340000.0,48.1757,48.2296,48.0572,48.0625,1340000.0
2013-01-18 09:35:00,89.21,89.35,89.1,89.14,34100.0,48.0679,48.1434,48.0087,48.0302,34100.0
2013-01-18 09:40:00,89.14,89.16,89.03,89.12,47700.0,48.0302,48.041,47.971,48.0194,47700.0
2013-01-18 09:45:00,89.11,89.14,88.97,89.02,46600.0,48.0141,48.0302,47.9386,47.9656,46600.0
2013-01-18 09:50:00,89.02,89.06,88.96,89.0,41900.0,47.9656,47.9871,47.9332,47.9548,41900.0
2013-01-18 09:55:00,89.04,89.08,89.0,89.02,30400.0,47.9763,47.9979,47.9548,47.9656,30400.0
2013-01-18 10:00:00,89.02,89.07,89.0,89.02,43500.0,47.9656,47.9925,47.9548,47.9656,43500.0
2013-01-18 10:05:00,89.01,89.11,89.0,89.09,46600.0,47.9602,48.0141,47.9548,48.0033,46600.0
2013-01-18 10:10:00,89.12,89.25,89.08,89.22,31500.0,48.0194,48.0895,47.9979,48.0733,31500.0
2013-01-18 10:15:00,89.2,89.29,89.15,89.29,64700.0,48.0625,48.111,48.0356,48.111,64700.0
2013-01-18 10:20:00,89.27,89.31,89.25,89.28,32000.0,48.1003,48.1218,48.0895,48.1057,32000.0
2013-01-18 10:25:00,89.29,89.3,89.23,89.28,25200.0,48.111,48.1164,48.0787,48.1057,25200.0
2013-01-18 10:30:00,89.28,89.35,89.27,89.31,40700.0,48.1057,48.1434,48.1003,48.1218,40700.0
2013-01-18 10:35:00,89.31,89.4,89.31,89.37,56000.0,48.1218,48.1703,48.1218,48.1541,56000.0
2013-01-18 10:40:00,89.36,89.43,89.34,89.35,49700.0,48.1488,48.1865,48.138,48.1434,49700.0
2013-01-18 10:45:00,89.35,89.4,89.31,89.36,57300.0,48.1434,48.1703,48.1218,48.1488,57300.0
2013-01-18 10:50:00,89.36,89.39,89.32,89.34,26400.0,48.1488,48.1649,48.1272,48.138,26400.0
2013-01-18 10:55:00,89.33,89.37,89.25,89.26,24700.0,48.1326,48.1541,48.0895,48.0949,24700.0
2013-01-18 11:00:00,89.27,89.28,89.07,89.11,25500.0,48.1003,48.1057,47.9925,48.0141,25500.0
2013-01-18 11:05:00,89.11,89.17,89.1,89.16,40900.0,48.0141,48.0464,48.0087,48.041,40900.0
2013-01-18 11:10:00,89.15,89.2,89.06,89.1,37900.0,48.0356,48.0625,47.9871,48.0087,37900.0
2013-01-18 11:15:00,89.09,89.27,89.09,89.19,48400.0,48.0033,48.1003,48.0033,48.0572,48400.0
2013-01-18 11:20:00,89.17,89.28,89.14,89.26,16600.0,48.0464,48.1057,48.0302,48.0949,16600.0
2013-01-18 11:25:00,89.26,89.28,89.18,89.2,27200.0,48.0949,48.1057,48.0518,48.0625,27200.0
2013-01-18 11:30:00,89.19,89.25,89.13,89.14,18400.0,48.0572,48.0895,48.0248,48.0302,18400.0
2013-01-18 11:35:00,89.15,89.21,89.14,89.17,34400.0,48.0356,48.0679,48.0302,48.0464,34400.0
2013-01-18 11:40:00,89.17,89.17,89.07,89.09,18600.0,48.0464,48.0464,47.9925,48.0033,18600.0
2013-01-18 11:45:00,89.08,89.08,88.9,88.9,30700.0,47.9979,47.9979,47.9009,47.9009,30700.0
2013-01-18 11:50:00,88.91,89.02,88.9,88.99,73200.0,47.9063,47.9656,47.9009,47.9494,73200.0
2013-01-18 11:55:00,89.0,89.04,88.98,88.98,22300.0,47.9548,47.9763,47.944,47.944,22300.0
2013-01-18 12:00:00,88.98,89.01,88.95,88.99,17000.0,47.944,47.9602,47.9278,47.9494,17000.0
2013-01-18 12:05:00,89.0,89.08,88.98,89.07,23300.0,47.9548,47.9979,47.944,47.9925,23300.0
2013-01-18 12:10:00,89.07,89.1,89.04,89.05,17500.0,47.9925,48.0087,47.9763,47.9817,17500.0
2013-01-18 12:15:00,89.06,89.09,89.04,89.06,27400.0,47.9871,48.0033,47.9763,47.9871,27400.0
2013-01-18 12:20:00,89.06,89.23,89.04,89.23,56600.0,47.9871,48.0787,47.9763,48.0787,56600.0
2013-01-18 12:25:00,89.24,89.27,89.2,89.24,18300.0,48.0841,48.1003,48.0625,48.0841,18300.0
2013-01-18 12:30:00,89.23,89.27,89.15,89.16,50500.0,48.0787,48.1003,48.0356,48.041,50500.0
2013-01-18 12:35:00,89.17,89.26,89.16,89.24,19300.0,48.0464,48.0949,48.041,48.0841,19300.0
2013-01-18 12:40:00,89.24,89.28,89.23,89.27,32600.0,48.0841,48.1057,48.0787,48.1003,32600.0
2013-01-18 12:45:00,89.27,89.32,89.27,89.3,22300.0,48.1003,48.1272,48.1003,48.1164,22300.0
2013-01-18 12:50:00,89.3,89.49,89.28,89.44,33700.0,48.1164,48.2188,48.1057,48.1919,33700.0
2013-01-18 12:55:00,89.45,89.5,89.43,89.47,40700.0,48.1973,48.2242,48.1865,48.208,40700.0
2013-01-18 13:00:00,89.46,89.6,89.46,89.6,34800.0,48.2026,48.2781,48.2026,48.2781,34800.0
2013-01-18 13:05:00,89.59,89.65,89.59,89.63,31600.0,48.2727,48.305,48.2727,48.2942,31600.0
2013-01-18 13:10:00,89.62,89.69,89.62,89.66,28500.0,48.2889,48.3266,48.2889,48.3104,28500.0
2013-01-18 13:15:00,89.66,89.71,89.65,89.69,20800.0,48.3104,48.3373,48.305,48.3266,20800.0
2013-01-18 13:20:00,89.68,89.7,89.58,89.58,22300.0,48.3212,48.332,48.2673,48.2673,22300.0
2013-01-18 13:25:00,89.58,89.62,89.55,89.55,11000.0,48.2673,48.2889,48.2511,48.2511,11000.0
2013-01-18 13:30:00,89.54,89.55,89.5,89.52,18800.0,48.2457,48.2511,48.2242,48.235,18800.0
2013-01-18 13:35:00,89.52,89.54,89.49,89.5,13700.0,48.235,48.2457,48.2188,48.2242,13700.0
2013-01-18 13:40:00,89.5,89.52,89.49,89.49,10600.0,48.2242,48.235,48.2188,48.2188,10600.0
2013-01-18 13:45:00,89.5,89.53,89.48,89.51,46300.0,48.2242,48.2404,48.2134,48.2296,46300.0
2013-01-18 13:50:00,89.51,89.54,89.5,89.53,10800.0,48.2296,48.2457,48.2242,48.2404,10800.0
2013-01-18 13:55:00,89.53,89.54,89.47,89.5,19800.0,48.2404,48.2457,48.208,48.2242,19800.0
2013-01-18 14:00:00,89.5,89.53,89.49,89.5,23400.0,48.2242,48.2404,48.2188,48.2242,23400.0
2013-01-18 14:05:00,89.48,89.55,89.48,89.54,45100.0,48.2134,48.2511,48.2134,48.2457,45100.0
2013-01-18 14:10:00,89.54,89.57,89.52,89.57,19900.0,48.2457,48.2619,48.235,48.2619,19900.0
2013-01-18 14:15:00,89.57,89.57,89.53,89.56,16100.0,48.2619,48.2619,48.2404,48.2565,16100.0
2013-01-18 14:20:00,89.56,89.58,89.55,89.58,21200.0,48.2565,48.2673,48.2511,48.2673,21200.0
2013-01-18 14:25:00,89.58,89.64,89.58,89.63,39300.0,48.2673,48.2996,48.2673,48.2942,39300.0
2013-01-18 14:30:00,89.64,89.66,89.61,89.66,19800.0,48.2996,48.3104,48.2835,48.3104,19800.0
2013-01-18 14:35:00,89.66,89.71,89.66,89.71,27200.0,48.3104,48.3373,48.3104,48.3373,27200.0
2013-01-18 14:40:00,89.71,89.75,89.71,89.74,19900.0,48.3373,48.3589,48.3373,48.3535,19900.0
2013-01-18 14:45:00,89.74,89.75,89.65,89.72,58100.0,48.3535,48.3589,48.305,48.3427,58100.0
2013-01-18 14:50:00,89.72,89.73,89.68,89.7,25600.0,48.3427,48.3481,48.3212,48.332,25600.0
2013-01-18 14:55:00,89.7,89.71,89.63,89.64,33900.0,48.332,48.3373,48.2942,48.2996,33900.0
2013-01-18 15:00:00,89.63,89.7,89.63,89.68,29700.0,48.2942,48.332,48.2942,48.3212,29700.0
2013-01-18 15:05:00,89.67,89.75,89.65,89.74,59500.0,48.3158,48.3589,48.305,48.3535,59500.0
2013-01-18 15:10:00,89.74,89.78,89.68,89.75,64800.0,48.3535,48.3751,48.3212,48.3589,64800.0
2013-01-18 15:15:00,89.74,89.76,89.69,89.69,25900.0,48.3535,48.3643,48.3266,48.3266,25900.0
2013-01-18 15:20:00,89.69,89.74,89.65,89.65,35200.0,48.3266,48.3535,48.305,48.305,35200.0
2013-01-18 15:25:00,89.65,89.71,89.65,89.68,34800.0,48.305,48.3373,48.305,48.3212,34800.0
2013-01-18 15:30:00,89.69,89.71,89.66,89.68,58600.0,48.3266,48.3373,48.3104,48.3212,58600.0
2013-01-18 15:35:00,89.7,89.8,89.69,89.77,73100.0,48.332,48.3858,48.3266,48.3697,73100.0
2013-01-18 15:40:00,89.76,89.84,89.71,89.83,55800.0,48.3643,48.4074,48.3373,48.402,55800.0
2013-01-18 15:45:00,89.84,89.87,89.74,89.85,76700.0,48.4074,48.4236,48.3535,48.4128,76700.0
2013-01-18 15:50:00,89.84,89.88,89.79,89.81,73400.0,48.4074,48.4289,48.3805,48.3912,73400.0
2013-01-18 15:55:00,89.81,89.98,89.81,89.95,249600.0,48.3912,48.4828,48.3912,48.4667,249600.0
2013-01-22 09:30:00,89.93,89.95,89.77,89.83,115200.0,48.4559,48.4667,48.3697,48.402,115200.0
2013-01-22 09:35:00,89.83,89.84,89.65,89.69,139300.0,48.402,48.4074,48.305,48.3266,139300.0
2013-01-22 09:40:00,89.71,89.71,89.25,89.38,108600.0,48.3373,48.3373,48.0895,48.1595,108600.0
2013-01-22 09:45:00,89.37,89.8,89.35,89.63,76600.0,48.1541,48.3858,48.1434,48.2942,76600.0
2013-01-22 09:50:00,89.62,89.64,89.49,89.5,50600.0,48.2889,48.2996,48.2188,48.2242,50600.0
2013-01-22 09:55:00,89.5,89.72,89.5,89.67,37400.0,48.2242,48.3427,48.2242,48.3158,37400.0
2013-01-22 10:00:00,89.66,89.67,89.46,89.46,62400.0,48.3104,48.3158,48.2026,48.2026,62400.0
2013-01-22 10:05:00,89.46,89.73,89.45,89.69,49900.0,48.2026,48.3481,48.1973,48.3266,49900.0
2013-01-22 10:10:00,89.68,89.73,89.52,89.57,34800.0,48.3212,48.3481,48.235,48.2619,34800.0
2013-01-22 10:15:00,89.58,89.63,89.5,89.55,32000.0,48.2673,48.2942,48.2242,48.2511,32000.0
2013-01-22 10:20:00,89.53,89.6,89.53,89.56,42700.0,48.2404,48.2781,48.2404,48.2565,42700.0
2013-01-22 10:25:00,89.55,89.64,89.54,89.57,35500.0,48.2511,48.2996,48.2457,48.2619,35500.0
2013-01-22 10:30:00,89.58,89.72,89.58,89.7,88400.0,48.2673,48.3427,48.2673,48.332,88400.0
2013-01-22 10:35:00,89.7,89.72,89.46,89.46,79900.0,48.332,48.3427,48.2026,48.2026,79900.0
2013-01-22 10:40:00,89.46,89.5,89.4,89.45,60400.0,48.2026,48.2242,48.1703,48.1973,60400.0
2013-01-22 10:45:00,89.43,89.61,89.38,89.61,58400.0,48.1865,48.2835,48.1595,48.2835,58400.0
2013-01-22 10:50:00,89.61,89.77,89.59,89.76,43600.0,48.2835,48.3697,48.2727,48.3643,43600.0
2013-01-22 10:55:00,89.75,89.9,89.75,89.84,78000.0,48.3589,48.4397,48.3589,48.4074,78000.0
2013-01-22 11:00:00,89.83,89.86,89.66,89.66,35300.0,48.402,48.4182,48.3104,48.3104,35300.0
2013-01-22 11:05:00,89.66,89.73,89.6,89.68,49200.0,48.3104,48.3481,48.2781,48.3212,49200.0
2013-01-22 11:10:00,89.68,89.74,89.64,89.7,33500.0,48.3212,48.3535,48.2996,48.332,33500.0
2013-01-22 11:15:00,89.68,89.73,89.59,89.69,57500.0,48.3212,48.3481,48.2727,48.3266,57500.0
2013-01-22 11:20:00,89.69,89.77,89.64,89.75,21500.0,48.3266,48.3697,48.2996,48.3589,21500.0
2013-01-22 11:25:00,89.74,89.84,89.7,89.82,32200.0,48.3535,48.4074,48.332,48.3966,32200.0
2013-01-22 11:30:00,89.81,89.89,89.77,89.82,31800.0,48.3912,48.4343,48.3697,48.3966,31800.0
2013-01-22 11:35:00,89.81,89.82,89.73,89.74,20000.0,48.3912,48.3966,48.3481,48.3535,20000.0
2013-01-22 11:40:00,89.75,89.78,89.71,89.73,43100.0,48.3589,48.3751,48.3373,48.3481,43100.0
2013-01-22 11:45:00,89.71,89.73,89.67,89.72,15900.0,48.3373,48.3481,48.3158,48.3427,15900.0
2013-01-22 11:50:00,89.73,89.8,89.72,89.78,20600.0,48.3481,48.3858,48.3427,48.3751,20600.0
2013-01-22 11:55:00,89.77,89.91,89.76,89.9,41300.0,48.3697,48.4451,48.3643,48.4397,41300.0
2013-01-22 12:00:00,89.89,89.94,89.87,89.88,18800.0,48.4343,48.4613,48.4236,48.4289,18800.0
2013-01-22 12:05:00,89.88,89.94,89.83,89.91,61400.0,48.4289,48.4613,48.402,48.4451,61400.0
2013-01-22 12:10:00,89.94,90.12,89.92,90.12,121100.0,48.4613,48.5583,48.4505,48.5583,121100.0
2013-01-22 12:15:00,90.12,90.21,90.11,90.19,98600.0,48.5583,48.6068,48.5529,48.596,98600.0
2013-01-22 12:20:00,90.18,90.25,90.1,90.11,69900.0,48.5906,48.6283,48.5475,48.5529,69900.0
2013-01-22 12:25:00,90.09,90.17,90.08,90.14,32000.0,48.5421,48.5852,48.5367,48.569,32000.0
2013-01-22 12:30:00,90.14,90.23,90.1,90.2,39800.0,48.569,48.6175,48.5475,48.6014,39800.0
2013-01-22 12:35:00,90.19,90.27,90.19,90.26,61900.0,48.596,48.6391,48.596,48.6337,61900.0
2013-01-22 12:40:00,90.25,90.29,90.22,90.23,27600.0,48.6283,48.6499,48.6121,48.6175,27600.0
2013-01-22 12:45:00,90.23,90.24,90.06,90.07,28200.0,48.6175,48.6229,48.5259,48.5313,28200.0
2013-01-22 12:50:00,90.06,90.08,90.0,90.01,16200.0,48.5259,48.5367,48.4936,48.499,16200.0
2013-01-22 12:55:00,90.0,90.02,89.95,89.96,25900.0,48.4936,48.5044,48.4667,48.4721,25900.0
2013-01-22 13:00:00,89.97,90.02,89.93,90.0,35800.0,48.4774,48.5044,48.4559,48.4936,35800.0
2013-01-22 13:05:00,90.0,90.0,89.92,89.94,8300.0,48.4936,48.4936,48.4505,48.4613,8300.0
2013-01-22 13:10:00,89.94,89.96,89.87,89.87,30300.0,48.4613,48.4721,48.4236,48.4236,30300.0
2013-01-22 13:15:00,89.88,90.0,89.88,89.98,23500.0,48.4289,48.4936,48.4289,48.4828,23500.0
2013-01-22 13:20:00,89.98,90.02,89.96,89.98,22400.0,48.4828,48.5044,48.4721,48.4828,22400.0
2013-01-22 13:25:00,89.95,89.96,89.89,89.95,58800.0,48.4667,48.4721,48.4343,48.4667,58800.0
2013-01-22 13:30:00,89.94,89.95,89.84,89.84,34800.0,48.4613,48.4667,48.4074,48.4074,34800.0
2013-01-22 13:35:00,89.84,89.84,89.67,89.68,53500.0,48.4074,48.4074,48.3158,48.3212,53500.0
2013-01-22 13:40:00,89.66,89.81,89.66,89.79,68500.0,48.3104,48.3912,48.3104,48.3805,68500.0
2013-01-22 13:45:00,89.77,89.79,89.74,89.78,35300.0,48.3697,48.3805,48.3535,48.3751,35300.0
2013-01-22 13:50:00,89.79,89.82,89.77,89.81,29500.0,48.3805,48.3966,48.3697,48.3912,29500.0
2013-01-22 13:55:00,89.81,89.81,89.63,89.69,54600.0,48.3912,48.3912,48.2942,48.3266,54600.0
2013-01-22 14:00:00,89.7,89.73,89.68,89.7,23400.0,48.332,48.3481,48.3212,48.332,23400.0
2013-01-22 14:05:00,89.69,89.77,89.69,89.75,16000.0,48.3266,48.3697,48.3266,48.3589,16000.0
2013-01-22 14:10:00,89.75,89.77,89.69,89.73,17200.0,48.3589,48.3697,48.3266,48.3481,17200.0
2013-01-22 14:15:00,89.73,89.76,89.7,89.72,20100.0,48.3481,48.3643,48.332,48.3427,20100.0
2013-01-22 14:20:00,89.73,89.76,89.69,89.72,19400.0,48.3481,48.3643,48.3266,48.3427,19400.0
2013-01-22 14:25:00,89.71,89.78,89.67,89.73,76300.0,48.3373,48.3751,48.3158,48.3481,76300.0
2013-01-22 14:30:00,89.74,89.82,89.73,89.82,78900.0,48.3535,48.3966,48.3481,48.3966,78900.0
2013-01-22 14:35:00,89.81,89.86,89.8,89.8,26700.0,48.3912,48.4182,48.3858,48.3858,26700.0
2013-01-22 14:40:00,89.8,89.82,89.76,89.76,24300.0,48.3858,48.3966,48.3643,48.3643,24300.0
2013-01-22 14:45:00,89.76,89.82,89.74,89.8,28700.0,48.3643,48.3966,48.3535,48.3858,28700.0
2013-01-22 14:50:00,89.79,89.8,89.73,89.79,26400.0,48.3805,48.3858,48.3481,48.3805,26400.0
2013-01-22 14:55:00,89.78,89.86,89.77,89.83,36300.0,48.3751,48.4182,48.3697,48.402,36300.0
2013-01-22 15:00:00,89.83,89.89,89.8,89.82,74400.0,48.402,48.4343,48.3858,48.3966,74400.0
2013-01-22 15:05:00,89.81,89.89,89.8,89.83,83700.0,48.3912,48.4343,48.3858,48.402,83700.0
2013-01-22 15:10:00,89.82,89.9,89.81,89.84,82700.0,48.3966,48.4397,48.3912,48.4074,82700.0
2013-01-22 15:15:00,89.84,89.94,89.83,89.92,69200.0,48.4074,48.4613,48.402,48.4505,69200.0
2013-01-22 15:20:00,89.91,89.94,89.84,89.94,38600.0,48.4451,48.4613,48.4074,48.4613,38600.0
2013-01-22 15:25:00,89.94,89.96,89.88,89.92,46100.0,48.4613,48.4721,48.4289,48.4505,46100.0
2013-01-22 15:30:00,89.94,89.99,89.94,89.97,80100.0,48.4613,48.4882,48.4613,48.4774,80100.0
2013-01-22 15:35:00,89.97,90.14,89.97,90.13,113100.0,48.4774,48.569,48.4774,48.5637,113100.0
2013-01-22 15:40:00,90.12,90.2,90.12,90.17,116000.0,48.5583,48.6014,48.5583,48.5852,116000.0
2013-01-22 15:45:00,90.18,90.21,90.02,90.05,101400.0,48.5906,48.6068,48.5044,48.5205,101400.0
2013-01-22 15:50:00,90.06,90.1,89.98,90.1,97900.0,48.5259,48.5475,48.4828,48.5475,97900.0
2013-01-22 15:55:00,90.1,90.14,89.99,90.03,202900.0,48.5475,48.569,48.4882,48.5098,202900.0
2013-01-23 09:30:00,89.73,90.0,89.52,89.78,171300.0,48.3481,48.4936,48.235,48.3751,171300.0
2013-01-23 09:35:00,89.76,89.79,89.43,89.59,98400.0,48.3643,48.3805,48.1865,48.2727,98400.0
2013-01-23 09:40:00,89.55,89.59,89.46,89.52,31900.0,48.2511,48.2727,48.2026,48.235,31900.0
2013-01-23 09:45:00,89.54,89.56,89.4,89.5,79900.0,48.2457,48.2565,48.1703,48.2242,79900.0
2013-01-23 09:50:00,89.5,89.52,89.39,89.4,48000.0,48.2242,48.235,48.1649,48.1703,48000.0
2013-01-23 09:55:00,89.38,89.46,89.27,89.44,72600.0,48.1595,48.2026,48.1003,48.1919,72600.0
2013-01-23 10:00:00,89.43,89.44,89.36,89.37,49800.0,48.1865,48.1919,48.1488,48.1541,49800.0
2013-01-23 10:05:00,89.37,89.38,89.33,89.37,35100.0,48.1541,48.1595,48.1326,48.1541,35100.0
2013-01-23 10:10:00,89.37,89.46,89.34,89.41,40800.0,48.1541,48.2026,48.138,48.1757,40800.0
2013-01-23 10:15:00,89.42,89.47,89.4,89.42,58200.0,48.1811,48.208,48.1703,48.1811,58200.0
2013-01-23 10:20:00,89.43,89.43,89.28,89.28,44600.0,48.1865,48.1865,48.1057,48.1057,44600.0
2013-01-23 10:25:00,89.28,89.32,89.12,89.26,53600.0,48.1057,48.1272,48.0194,48.0949,53600.0
2013-01-23 10:30:00,89.26,89.28,89.16,89.16,42000.0,48.0949,48.1057,48.041,48.041,42000.0
2013-01-23 10:35:00,89.17,89.32,89.17,89.28,32700.0,48.0464,48.1272,48.0464,48.1057,32700.0
2013-01-23 10:40:00,89.29,89.29,89.03,89.04,123500.0,48.111,48.111,47.971,47.9763,123500.0
2013-01-23 10:45:00,89.04,89.04,88.94,88.96,43500.0,47.9763,47.9763,47.9225,47.9332,43500.0
2013-01-23 10:50:00,88.96,89.06,88.91,89.05,47000.0,47.9332,47.9871,47.9063,47.9817,47000.0
2013-01-23 10:55:00,89.07,89.07,88.95,88.98,42100.0,47.9925,47.9925,47.9278,47.944,42100.0
2013-01-23 11:00:00,88.97,88.99,88.76,88.78,62000.0,47.9386,47.9494,47.8255,47.8362,62000.0
2013-01-23 11:05:00,88.76,88.79,88.69,88.71,45500.0,47.8255,47.8416,47.7878,47.7985,45500.0
2013-01-23 11:10:00,88.72,88.75,88.68,88.73,39000.0,47.8039,47.8201,47.7824,47.8093,39000.0
2013-01-23 11:15:00,88.73,88.85,88.73,88.79,68800.0,47.8093,47.874,47.8093,47.8416,68800.0
2013-01-23 11:20:00,88.81,88.81,88.7,88.72,40700.0,47.8524,47.8524,47.7931,47.8039,40700.0
2013-01-23 11:25:00,88.72,88.76,88.61,88.75,65600.0,47.8039,47.8255,47.7446,47.8201,65600.0
2013-01-23 11:30:00,88.72,88.8,88.63,88.69,47500.0,47.8039,47.847,47.7554,47.7878,47500.0
2013-01-23 11:35:00,88.69,88.69,88.58,88.68,42700.0,47.7878,47.7878,47.7285,47.7824,42700.0
2013-01-23 11:40:00,88.66,88.66,88.61,88.63,20400.0,47.7716,47.7716,47.7446,47.7554,20400.0
2013-01-23 11:45:00,88.63,88.64,88.58,88.63,18800.0,47.7554,47.7608,47.7285,47.7554,18800.0
2013-01-23 11:50:00,88.61,88.73,88.59,88.73,31800.0,47.7446,47.8093,47.7339,47.8093,31800.0
2013-01-23 11:55:00,88.72,88.83,88.7,88.75,28100.0,47.8039,47.8632,47.7931,47.8201,28100.0
2013-01-23 12:00:00,88.74,88.84,88.74,88.83,43300.0,47.8147,47.8686,47.8147,47.8632,43300.0
2013-01-23 12:05:00,88.82,88.9,88.81,88.83,30400.0,47.8578,47.9009,47.8524,47.8632,30400.0
2013-01-23 12:10:00,88.82,88.85,88.76,88.78,23000.0,47.8578,47.874,47.8255,47.8362,23000.0
2013-01-23 12:15:00,88.78,88.81,88.74,88.75,19200.0,47.8362,47.8524,47.8147,47.8201,19200.0
2013-01-23 12:20:00,88.74,88.75,88.64,88.67,23300.0,47.8147,47.8201,47.7608,47.777,23300.0
2013-01-23 12:25:00,88.68,88.69,88.66,88.67,22200.0,47.7824,47.7878,47.7716,47.777,22200.0
2013-01-23 12:30:00,88.67,88.7,88.62,88.65,23200.0,47.777,47.7931,47.75,47.7662,23200.0
2013-01-23 12:35:00,88.65,88.66,88.59,88.59,28000.0,47.7662,47.7716,47.7339,47.7339,28000.0
2013-01-23 12:40:00,88.59,88.62,88.54,88.62,26300.0,47.7339,47.75,47.7069,47.75,26300.0
2013-01-23 12:45:00,88.62,88.67,88.62,88.66,17100.0,47.75,47.777,47.75,47.7716,17100.0
2013-01-23 12:50:00,88.66,88.67,88.58,88.61,39700.0,47.7716,47.777,47.7285,47.7446,39700.0
2013-01-23 12:55:00,88.61,88.66,88.6,88.65,22200.0,47.7446,47.7716,47.7393,47.7662,22200.0
2013-01-23 13:00:00,88.65,88.72,88.65,88.72,17200.0,47.7662,47.8039,47.7662,47.8039,17200.0
2013-01-23 13:05:00,88.71,88.74,88.71,88.73,21300.0,47.7985,47.8147,47.7985,47.8093,21300.0
2013-01-23 13:10:00,88.73,88.78,88.71,88.77,24600.0,47.8093,47.8362,47.7985,47.8309,24600.0
2013-01-23 13:15:00,88.78,88.79,88.71,88.72,28000.0,47.8362,47.8416,47.7985,47.8039,28000.0
2013-01-23 13:20:00,88.72,88.77,88.72,88.76,13900.0,47.8039,47.8309,47.8039,47.8255,13900.0
2013-01-23 13:25:00,88.75,89.72,88.68,88.68,117500.0,47.8201,48.3427,47.7824,47.7824,117500.0
2013-01-23 13:30:00,88.68,88.69,88.61,88.63,59500.0,47.7824,47.7878,47.7446,47.7554,59500.0
2013-01-23 13:35:00,88.63,88.73,88.63,88.73,22200.0,47.7554,47.8093,47.7554,47.8093,22200.0
2013-01-23 13:40:00,88.72,88.75,88.7,88.7,23200.0,47.8039,47.8201,47.7931,47.7931,23200.0
2013-01-23 13:45:00,88.73,88.8,88.7,88.71,57700.0,47.8093,47.847,47.7931,47.7985,57700.0
2013-01-23 13:50:00,88.71,88.76,88.7,88.71,38600.0,47.7985,47.8255,47.7931,47.7985,38600.0
2013-01-23 13:55:00,88.71,88.73,88.65,88.7,88800.0,47.7985,47.8093,47.7662,47.7931,88800.0
2013-01-23 14:00:00,88.7,88.81,88.69,88.79,45900.0,47.7931,47.8524,47.7878,47.8416,45900.0
2013-01-23 14:05:00,88.79,88.91,88.79,88.85,47300.0,47.8416,47.9063,47.8416,47.874,47300.0
2013-01-23 14:10:00,88.83,88.88,88.82,88.86,31100.0,47.8632,47.8901,47.8578,47.8794,31100.0
2013-01-23 14:15:00,88.87,88.9,88.83,88.9,30600.0,47.8847,47.9009,47.8632,47.9009,30600.0
2013-01-23 14:20:00,88.89,88.9,88.85,88.85,34800.0,47.8955,47.9009,47.874,47.874,34800.0
2013-01-23 14:25:00,88.85,88.88,88.84,88.88,31100.0,47.874,47.8901,47.8686,47.8901,31100.0
2013-01-23 14:30:00,88.88,88.9,88.87,88.89,27900.0,47.8901,47.9009,47.8847,47.8955,27900.0
2013-01-23 14:35:00,88.88,88.9,88.86,88.9,31200.0,47.8901,47.9009,47.8794,47.9009,31200.0
2013-01-23 14:40:00,88.9,88.92,88.84,88.86,59500.0,47.9009,47.9117,47.8686,47.8794,59500.0
2013-01-23 14:45:00,88.85,88.91,88.85,88.87,40200.0,47.874,47.9063,47.874,47.8847,40200.0
2013-01-23 14:50:00,88.88,88.91,88.82,88.83,37500.0,47.8901,47.9063,47.8578,47.8632,37500.0
2013-01-23 14:55:00,88.84,88.85,88.81,88.84,34100.0,47.8686,47.874,47.8524,47.8686,34100.0
2013-01-23 15:00:00,88.84,88.91,88.83,88.91,69300.0,47.8686,47.9063,47.8632,47.9063,69300.0
2013-01-23 15:05:00,88.91,88.99,88.91,88.99,66700.0,47.9063,47.9494,47.9063,47.9494,66700.0
2013-01-23 15:10:00,88.99,89.02,88.95,88.95,51800.0,47.9494,47.9656,47.9278,47.9278,51800.0
2013-01-23 15:15:00,88.95,89.0,88.89,88.9,46400.0,47.9278,47.9548,47.8955,47.9009,46400.0
2013-01-23 15:20:00,88.89,88.9,88.82,88.82,57600.0,47.8955,47.9009,47.8578,47.8578,57600.0
2013-01-23 15:25:00,88.83,88.85,88.81,88.81,36700.0,47.8632,47.874,47.8524,47.8524,36700.0
2013-01-23 15:30:00,88.81,88.81,88.72,88.73,66800.0,47.8524,47.8524,47.8039,47.8093,66800.0
2013-01-23 15:35:00,88.72,88.73,88.66,88.69,61000.0,47.8039,47.8093,47.7716,47.7878,61000.0
2013-01-23 15:40:00,88.69,88.69,88.58,88.62,67600.0,47.7878,47.7878,47.7285,47.75,67600.0
2013-01-23 15:45:00,88.63,88.67,88.62,88.66,102400.0,47.7554,47.777,47.75,47.7716,102400.0
2013-01-23 15:50:00,88.66,88.8,88.65,88.79,128700.0,47.7716,47.847,47.7662,47.8416,128700.0
2013-01-23 15:55:00,88.79,88.84,88.71,88.84,197400.0,47.8416,47.8686,47.7985,47.8686,197400.0
2013-01-24 09:30:00,89.12,89.3,88.98,89.02,164400.0,48.0194,48.1164,47.944,47.9656,164400.0
2013-01-24 09:35:00,88.96,89.05,88.79,88.79,50300.0,47.9332,47.9817,47.8416,47.8416,50300.0
2013-01-24 09:40:00,88.82,89.09,88.76,89.0,66900.0,47.8578,48.0033,47.8255,47.9548,66900.0
2013-01-24 09:45:00,89.0,89.09,88.96,89.05,59700.0,47.9548,48.0033,47.9332,47.9817,59700.0
2013-01-24 09:50:00,89.05,89.1,88.91,88.95,60900.0,47.9817,48.0087,47.9063,47.9278,60900.0
2013-01-24 09:55:00,88.93,89.04,88.86,89.0,56400.0,47.9171,47.9763,47.8794,47.9548,56400.0
2013-01-24 10:00:00,89.0,89.13,88.92,89.11,58700.0,47.9548,48.0248,47.9117,48.0141,58700.0
2013-01-24 10:05:00,89.1,89.18,89.05,89.11,116000.0,48.0087,48.0518,47.9817,48.0141,116000.0
2013-01-24 10:10:00,89.1,89.23,89.1,89.23,31000.0,48.0087,48.0787,48.0087,48.0787,31000.0
2013-01-24 10:15:00,89.26,89.43,89.22,89.41,80200.0,48.0949,48.1865,48.0733,48.1757,80200.0
2013-01-24 10:20:00,89.4,89.42,89.22,89.25,45600.0,48.1703,48.1811,48.0733,48.0895,45600.0
2013-01-24 10:25:00,89.25,89.25,89.15,89.2,40900.0,48.0895,48.0895,48.0356,48.0625,40900.0
2013-01-24 10:30:00,89.18,89.3,89.18,89.28,47500.0,48.0518,48.1164,48.0518,48.1057,47500.0
2013-01-24 10:35:00,89.29,89.3,89.22,89.29,31100.0,48.111,48.1164,48.0733,48.111,31100.0
2013-01-24 10:40:00,89.29,89.29,89.12,89.23,41200.0,48.111,48.111,48.0194,48.0787,41200.0
2013-01-24 10:45:00,89.22,89.31,89.2,89.31,21600.0,48.0733,48.1218,48.0625,48.1218,21600.0
2013-01-24 10:50:00,89.32,89.39,89.29,89.32,32200.0,48.1272,48.1649,48.111,48.1272,32200.0
2013-01-24 10:55:00,89.34,89.34,89.2,89.22,21800.0,48.138,48.138,48.0625,48.0733,21800.0
2013-01-24 11:00:00,89.22,89.37,89.22,89.35,23900.0,48.0733,48.1541,48.0733,48.1434,23900.0
2013-01-24 11:05:00,89.34,89.34,89.3,89.31,25300.0,48.138,48.138,48.1164,48.1218,25300.0
2013-01-24 11:10:00,89.31,89.4,89.3,89.39,57600.0,48.1218,48.1703,48.1164,48.1649,57600.0
2013-01-24 11:15:00,89.38,89.42,89.36,89.41,27700.0,48.1595,48.1811,48.1488,48.1757,27700.0
2013-01-24 11:20:00,89.41,89.52,89.4,89.51,67400.0,48.1757,48.235,48.1703,48.2296,67400.0
2013-01-24 11:25:00,89.5,89.58,89.45,89.49,43900.0,48.2242,48.2673,48.1973,48.2188,43900.0
2013-01-24 11:30:00,89.47,89.57,89.47,89.53,23700.0,48.208,48.2619,48.208,48.2404,23700.0
2013-01-24 11:35:00,89.51,89.51,89.45,89.5,31400.0,48.2296,48.2296,48.1973,48.2242,31400.0
2013-01-24 11:40:00,89.51,89.56,89.5,89.56,25100.0,48.2296,48.2565,48.2242,48.2565,25100.0
2013-01-24 11:45:00,89.54,89.59,89.49,89.51,28800.0,48.2457,48.2727,48.2188,48.2296,28800.0
2013-01-24 11:50:00,89.51,89.55,89.48,89.49,18000.0,48.2296,48.2511,48.2134,48.2188,18000.0
2013-01-24 11:55:00,89.49,89.5,89.46,89.48,16800.0,48.2188,48.2242,48.2026,48.2134,16800.0
2013-01-24 12:00:00,89.48,89.56,89.48,89.49,32000.0,48.2134,48.2565,48.2134,48.2188,32000.0
2013-01-24 12:05:00,89.49,89.56,89.43,89.53,23900.0,48.2188,48.2565,48.1865,48.2404,23900.0
2013-01-24 12:10:00,89.53,89.6,89.5,89.56,24800.0,48.2404,48.2781,48.2242,48.2565,24800.0
2013-01-24 12:15:00,89.56,89.59,89.41,89.48,34300.0,48.2565,48.2727,48.1757,48.2134,34300.0
2013-01-24 12:20:00,89.48,89.5,89.41,89.41,15500.0,48.2134,48.2242,48.1757,48.1757,15500.0
2013-01-24 12:25:00,89.42,89.45,89.38,89.39,17000.0,48.1811,48.1973,48.1595,48.1649,17000.0
2013-01-24 12:30:00,89.39,89.43,89.33,89.35,31500.0,48.1649,48.1865,48.1326,48.1434,31500.0
2013-01-24 12:35:00,89.35,89.37,89.25,89.25,23800.0,48.1434,48.1541,48.0895,48.0895,23800.0
2013-01-24 12:40:00,89.24,89.36,89.24,89.27,22100.0,48.0841,48.1488,48.0841,48.1003,22100.0
2013-01-24 12:45:00,89.28,89.39,89.25,89.26,30600.0,48.1057,48.1649,48.0895,48.0949,30600.0
2013-01-24 12:50:00,89.25,89.29,89.18,89.21,20600.0,48.0895,48.111,48.0518,48.0679,20600.0
2013-01-24 12:55:00,89.21,89.3,89.21,89.26,21400.0,48.0679,48.1164,48.0679,48.0949,21400.0
2013-01-24 13:00:00,89.27,89.36,89.27,89.32,26700.0,48.1003,48.1488,48.1003,48.1272,26700.0
2013-01-24 13:05:00,89.3,89.32,89.23,89.32,31900.0,48.1164,48.1272,48.0787,48.1272,31900.0
2013-01-24 13:10:00,89.33,89.43,89.33,89.38,23000.0,48.1326,48.1865,48.1326,48.1595,23000.0
2013-01-24 13:15:00,89.38,89.42,89.37,89.4,21200.0,48.1595,48.1811,48.1541,48.1703,21200.0
2013-01-24 13:20:00,89.4,89.45,89.39,89.39,26800.0,48.1703,48.1973,48.1649,48.1649,26800.0
2013-01-24 13:25:00,89.4,89.47,89.39,89.46,106500.0,48.1703,48.208,48.1649,48.2026,106500.0
2013-01-24 13:30:00,89.47,89.5,89.43,89.43,28100.0,48.208,48.2242,48.1865,48.1865,28100.0
2013-01-24 13:35:00,89.43,89.48,89.42,89.43,44400.0,48.1865,48.2134,48.1811,48.1865,44400.0
2013-01-24 13:40:00,89.45,89.45,89.41,89.42,52000.0,48.1973,48.1973,48.1757,48.1811,52000.0
2013-01-24 13:45:00,89.42,89.47,89.38,89.45,40400.0,48.1811,48.208,48.1595,48.1973,40400.0
2013-01-24 13:50:00,89.46,89.59,89.44,89.58,36500.0,48.2026,48.2727,48.1919,48.2673,36500.0
2013-01-24 13:55:00,89.58,89.64,89.57,89.63,29300.0,48.2673,48.2996,48.2619,48.2942,29300.0
2013-01-24 14:00:00,89.64,89.66,89.58,89.63,39900.0,48.2996,48.3104,48.2673,48.2942,39900.0
2013-01-24 14:05:00,89.62,89.74,89.62,89.73,66000.0,48.2889,48.3535,48.2889,48.3481,66000.0
2013-01-24 14:10:00,89.7,89.73,89.61,89.61,31800.0,48.332,48.3481,48.2835,48.2835,31800.0
2013-01-24 14:15:00,89.61,89.67,89.49,89.49,31700.0,48.2835,48.3158,48.2188,48.2188,31700.0
2013-01-24 14:20:00,89.5,89.51,89.46,89.51,27000.0,48.2242,48.2296,48.2026,48.2296,27000.0
2013-01-24 14:25:00,89.5,89.57,89.48,89.56,86000.0,48.2242,48.2619,48.2134,48.2565,86000.0
2013-01-24 14:30:00,89.57,89.74,89.57,89.69,69700.0,48.2619,48.3535,48.2619,48.3266,69700.0
2013-01-24 14:35:00,89.68,89.75,89.68,89.69,47900.0,48.3212,48.3589,48.3212,48.3266,47900.0
2013-01-24 14:40:00,89.69,89.75,89.68,89.74,20400.0,48.3266,48.3589,48.3212,48.3535,20400.0
2013-01-24 14:45:00,89.74,89.81,89.73,89.77,62500.0,48.3535,48.3912,48.3481,48.3697,62500.0
2013-01-24 14:50:00,89.77,89.83,89.76,89.82,19500.0,48.3697,48.402,48.3643,48.3966,19500.0
2013-01-24 14:55:00,89.82,89.88,89.8,89.88,64200.0,48.3966,48.4289,48.3858,48.4289,64200.0
2013-01-24 15:00:00,89.86,89.92,89.8,89.89,57700.0,48.4182,48.4505,48.3858,48.4343,57700.0
2013-01-24 15:05:00,89.88,89.92,89.86,89.88,61900.0,48.4289,48.4505,48.4182,48.4289,61900.0
2013-01-24 15:10:00,89.87,89.9,89.85,89.87,26900.0,48.4236,48.4397,48.4128,48.4236,26900.0
2013-01-24 15:15:00,89.87,90.0,89.87,89.97,103800.0,48.4236,48.4936,48.4236,48.4774,103800.0
2013-01-24 15:20:00,89.97,89.98,89.9,89.93,53300.0,48.4774,48.4828,48.4397,48.4559,53300.0
2013-01-24 15:25:00,89.93,89.93,89.88,89.89,51600.0,48.4559,48.4559,48.4289,48.4343,51600.0
2013-01-24 15:30:00,89.89,89.92,89.84,89.9,88800.0,48.4343,48.4505,48.4074,48.4397,88800.0
2013-01-24 15:35:00,89.91,89.99,89.87,89.98,91700.0,48.4451,48.4882,48.4236,48.4828,91700.0
2013-01-24 15:40:00,89.98,89.98,89.87,89.9,84300.0,48.4828,48.4828,48.4236,48.4397,84300.0
2013-01-24 15:45:00,89.9,89.94,89.85,89.88,73300.0,48.4397,48.4613,48.4128,48.4289,73300.0
2013-01-24 15:50:00,89.88,89.89,89.81,89.81,73400.0,48.4289,48.4343,48.3912,48.3912,73400.0
2013-01-24 15:55:00,89.8,89.85,89.73,89.76,210200.0,48.3858,48.4128,48.3481,48.3643,210200.0
2013-01-25 09:30:00,89.83,90.0,89.22,89.27,213600.0,48.402,48.4936,48.0733,48.1003,213600.0
2013-01-25 09:35:00,89.26,89.52,89.1,89.28,234100.0,48.0949,48.235,48.0087,48.1057,234100.0
2013-01-25 09:40:00,89.29,89.46,89.25,89.43,75500.0,48.111,48.2026,48.0895,48.1865,75500.0
2013-01-25 09:45:00,89.43,89.45,89.0,89.01,123400.0,48.1865,48.1973,47.9548,47.9602,123400.0
2013-01-25 09:50:00,89.02,89.38,89.01,89.38,64500.0,47.9656,48.1595,47.9602,48.1595,64500.0
2013-01-25 09:55:00,89.38,89.56,89.34,89.34,74700.0,48.1595,48.2565,48.138,48.138,74700.0
2013-01-25 10:00:00,89.34,89.35,89.1,89.19,69100.0,48.138,48.1434,48.0087,48.0572,69100.0
2013-01-25 10:05:00,89.2,89.28,89.15,89.28,45300.0,48.0625,48.1057,48.0356,48.1057,45300.0
2013-01-25 10:10:00,89.26,89.42,89.26,89.41,44400.0,48.0949,48.1811,48.0949,48.1757,44400.0
2013-01-25 10:15:00,89.41,89.46,89.39,89.44,56300.0,48.1757,48.2026,48.1649,48.1919,56300.0
2013-01-25 10:20:00,89.44,89.46,89.32,89.33,66100.0,48.1919,48.2026,48.1272,48.1326,66100.0
2013-01-25 10:25:00,89.33,89.4,89.31,89.34,63500.0,48.1326,48.1703,48.1218,48.138,63500.0
2013-01-25 10:30:00,89.35,89.43,89.34,89.42,50800.0,48.1434,48.1865,48.138,48.1811,50800.0
2013-01-25 10:35:00,89.42,89.46,89.39,89.43,49200.0,48.1811,48.2026,48.1649,48.1865,49200.0
2013-01-25 10:40:00,89.41,89.43,89.38,89.39,50200.0,48.1757,48.1865,48.1595,48.1649,50200.0
2013-01-25 10:45:00,89.41,89.42,89.36,89.4,44200.0,48.1757,48.1811,48.1488,48.1703,44200.0
2013-01-25 10:50:00,89.4,89.43,89.38,89.43,34100.0,48.1703,48.1865,48.1595,48.1865,34100.0
2013-01-25 10:55:00,89.42,89.48,89.4,89.45,36000.0,48.1811,48.2134,48.1703,48.1973,36000.0
2013-01-25 11:00:00,89.45,89.48,89.39,89.43,21100.0,48.1973,48.2134,48.1649,48.1865,21100.0
2013-01-25 11:05:00,89.45,89.5,89.4,89.4,26300.0,48.1973,48.2242,48.1703,48.1703,26300.0
2013-01-25 11:10:00,89.41,89.44,89.36,89.36,13500.0,48.1757,48.1919,48.1488,48.1488,13500.0
2013-01-25 11:15:00,89.37,89.42,89.37,89.4,32300.0,48.1541,48.1811,48.1541,48.1703,32300.0
2013-01-25 11:20:00,89.39,89.42,89.37,89.39,34300.0,48.1649,48.1811,48.1541,48.1649,34300.0
2013-01-25 11:25:00,89.4,89.4,89.33,89.38,43500.0,48.1703,48.1703,48.1326,48.1595,43500.0
2013-01-25 11:30:00,89.37,89.4,89.34,89.39,62200.0,48.1541,48.1703,48.138,48.1649,62200.0
2013-01-25 11:35:00,89.39,89.41,89.36,89.36,30800.0,48.1649,48.1757,48.1488,48.1488,30800.0
2013-01-25 11:40:00,89.36,89.42,89.36,89.42,38500.0,48.1488,48.1811,48.1488,48.1811,38500.0
2013-01-25 11:45:00,89.41,89.42,89.37,89.4,30500.0,48.1757,48.1811,48.1541,48.1703,30500.0
2013-01-25 11:50:00,89.4,89.42,89.33,89.33,25400.0,48.1703,48.1811,48.1326,48.1326,25400.0
2013-01-25 11:55:00,89.33,89.38,89.28,89.3,40000.0,48.1326,48.1595,48.1057,48.1164,40000.0
2013-01-25 12:00:00,89.3,89.37,89.29,89.35,33600.0,48.1164,48.1541,48.111,48.1434,33600.0
2013-01-25 12:05:00,89.35,89.5,89.34,89.46,28200.0,48.1434,48.2242,48.138,48.2026,28200.0
2013-01-25 12:10:00,89.46,89.56,89.45,89.55,34600.0,48.2026,48.2565,48.1973,48.2511,34600.0
2013-01-25 12:15:00,89.56,89.59,89.52,89.53,36700.0,48.2565,48.2727,48.235,48.2404,36700.0
2013-01-25 12:20:00,89.52,89.54,89.45,89.46,32000.0,48.235,48.2457,48.1973,48.2026,32000.0
2013-01-25 12:25:00,89.47,89.49,89.44,89.46,55900.0,48.208,48.2188,48.1919,48.2026,55900.0
2013-01-25 12:30:00,89.47,89.59,89.47,89.59,21500.0,48.208,48.2727,48.208,48.2727,21500.0
2013-01-25 12:35:00,89.59,89.6,89.52,89.52,17800.0,48.2727,48.2781,48.235,48.235,17800.0
2013-01-25 12:40:00,89.51,89.54,89.48,89.51,25500.0,48.2296,48.2457,48.2134,48.2296,25500.0
2013-01-25 12:45:00,89.52,89.55,89.51,89.52,21000.0,48.235,48.2511,48.2296,48.235,21000.0
2013-01-25 12:50:00,89.51,89.51,89.45,89.48,19400.0,48.2296,48.2296,48.1973,48.2134,19400.0
2013-01-25 12:55:00,89.48,89.48,89.43,89.46,29500.0,48.2134,48.2134,48.1865,48.2026,29500.0
2013-01-25 13:00:00,89.47,89.52,89.46,89.5,25200.0,48.208,48.235,48.2026,48.2242,25200.0
2013-01-25 13:05:00,89.51,89.53,89.49,89.53,17000.0,48.2296,48.2404,48.2188,48.2404,17000.0
2013-01-25 13:10:00,89.53,89.6,89.49,89.51,25500.0,48.2404,48.2781,48.2188,48.2296,25500.0
2013-01-25 13:15:00,89.51,89.53,89.48,89.48,19100.0,48.2296,48.2404,48.2134,48.2134,19100.0
2013-01-25 13:20:00,89.48,89.5,89.46,89.48,17500.0,48.2134,48.2242,48.2026,48.2134,17500.0
2013-01-25 13:25:00,89.49,89.49,89.44,89.46,10300.0,48.2188,48.2188,48.1919,48.2026,10300.0
2013-01-25 13:30:00,89.44,89.48,89.44,89.45,23000.0,48.1919,48.2134,48.1919,48.1973,23000.0
2013-01-25 13:35:00,89.45,89.46,89.4,89.41,24100.0,48.1973,48.2026,48.1703,48.1757,24100.0
2013-01-25 13:40:00,89.42,89.51,89.4,89.5,34100.0,48.1811,48.2296,48.1703,48.2242,34100.0
2013-01-25 13:45:00,89.5,89.53,89.48,89.5,32100.0,48.2242,48.2404,48.2134,48.2242,32100.0
2013-01-25 13:50:00,89.5,89.54,89.49,89.53,30300.0,48.2242,48.2457,48.2188,48.2404,30300.0
2013-01-25 13:55:00,89.54,89.54,89.49,89.5,30900.0,48.2457,48.2457,48.2188,48.2242,30900.0
2013-01-25 14:00:00,89.51,89.57,89.49,89.53,32400.0,48.2296,48.2619,48.2188,48.2404,32400.0
2013-01-25 14:05:00,89.53,89.54,89.5,89.54,14100.0,48.2404,48.2457,48.2242,48.2457,14100.0
2013-01-25 14:10:00,89.54,89.55,89.5,89.51,36500.0,48.2457,48.2511,48.2242,48.2296,36500.0
2013-01-25 14:15:00,89.51,89.52,89.5,89.51,25300.0,48.2296,48.235,48.2242,48.2296,25300.0
2013-01-25 14:20:00,89.51,89.51,89.49,89.5,29900.0,48.2296,48.2296,48.2188,48.2242,29900.0
2013-01-25 14:25:00,89.51,89.52,89.49,89.5,32800.0,48.2296,48.235,48.2188,48.2242,32800.0
2013-01-25 14:30:00,89.5,89.54,89.5,89.52,25900.0,48.2242,48.2457,48.2242,48.235,25900.0
2013-01-25 14:35:00,89.51,89.55,89.49,89.51,65100.0,48.2296,48.2511,48.2188,48.2296,65100.0
2013-01-25 14:40:00,89.52,89.52,89.49,89.5,22700.0,48.235,48.235,48.2188,48.2242,22700.0
2013-01-25 14:45:00,89.51,89.53,89.5,89.51,29200.0,48.2296,48.2404,48.2242,48.2296,29200.0
2013-01-25 14:50:00,89.5,89.51,89.4,89.42,32500.0,48.2242,48.2296,48.1703,48.1811,32500.0
2013-01-25 14:55:00,89.42,89.42,89.34,89.35,26100.0,48.1811,48.1811,48.138,48.1434,26100.0
2013-01-25 15:00:00,89.36,89.39,89.34,89.34,35700.0,48.1488,48.1649,48.138,48.138,35700.0
2013-01-25 15:05:00,89.35,89.35,89.28,89.32,34200.0,48.1434,48.1434,48.1057,48.1272,34200.0
2013-01-25 15:10:00,89.33,89.4,89.33,89.37,25700.0,48.1326,48.1703,48.1326,48.1541,25700.0
2013-01-25 15:15:00,89.36,89.4,89.3,89.31,84400.0,48.1488,48.1703,48.1164,48.1218,84400.0
2013-01-25 15:20:00,89.3,89.33,89.25,89.26,71700.0,48.1164,48.1326,48.0895,48.0949,71700.0
2013-01-25 15:25:00,89.26,89.32,89.25,89.32,38000.0,48.0949,48.1272,48.0895,48.1272,38000.0
2013-01-25 15:30:00,89.31,89.35,89.29,89.33,48300.0,48.1218,48.1434,48.111,48.1326,48300.0
2013-01-25 15:35:00,89.33,89.36,89.32,89.35,52100.0,48.1326,48.1488,48.1272,48.1434,52100.0
2013-01-25 15:40:00,89.36,89.36,89.25,89.26,67500.0,48.1488,48.1488,48.0895,48.0949,67500.0
2013-01-25 15:45:00,89.25,89.27,89.21,89.21,102400.0,48.0895,48.1003,48.0679,48.0679,102400.0
2013-01-25 15:50:00,89.22,89.39,89.22,89.36,97200.0,48.0733,48.1649,48.0733,48.1488,97200.0
2013-01-25 15:55:00,89.36,89.46,89.25,89.42,243400.0,48.1488,48.2026,48.0895,48.1811,243400.0
2013-01-28 09:30:00,89.31,89.4,88.88,88.91,169000.0,48.1218,48.1703,47.8901,47.9063,169000.0
2013-01-28 09:35:00,88.91,89.1,88.91,89.09,65000.0,47.9063,48.0087,47.9063,48.0033,65000.0
2013-01-28 09:40:00,89.09,89.15,89.02,89.14,29100.0,48.0033,48.0356,47.9656,48.0302,29100.0
2013-01-28 09:45:00,89.14,89.16,89.07,89.13,79200.0,48.0302,48.041,47.9925,48.0248,79200.0
2013-01-28 09:50:00,89.13,89.14,89.04,89.08,79400.0,48.0248,48.0302,47.9763,47.9979,79400.0
2013-01-28 09:55:00,89.09,89.13,88.98,89.08,75000.0,48.0033,48.0248,47.944,47.9979,75000.0
2013-01-28 10:00:00,89.07,89.13,89.0,89.05,47000.0,47.9925,48.0248,47.9548,47.9817,47000.0
2013-01-28 10:05:00,89.05,89.1,88.99,89.01,51600.0,47.9817,48.0087,47.9494,47.9602,51600.0
2013-01-28 10:10:00,89.01,89.13,88.99,89.0,52700.0,47.9602,48.0248,47.9494,47.9548,52700.0
2013-01-28 10:15:00,89.0,89.07,88.96,89.05,50400.0,47.9548,47.9925,47.9332,47.9817,50400.0
2013-01-28 10:20:00,89.07,89.09,89.04,89.05,36500.0,47.9925,48.0033,47.9763,47.9817,36500.0
2013-01-28 10:25:00,89.05,89.12,89.05,89.1,43500.0,47.9817,48.0194,47.9817,48.0087,43500.0
2013-01-28 10:30:00,89.11,89.15,89.09,89.12,46200.0,48.0141,48.0356,48.0033,48.0194,46200.0
2013-01-28 10:35:00,89.12,89.15,89.09,89.13,46500.0,48.0194,48.0356,48.0033,48.0248,46500.0
2013-01-28 10:40:00,89.13,89.15,89.08,89.15,33600.0,48.0248,48.0356,47.9979,48.0356,33600.0
2013-01-28 10:45:00,89.14,89.15,89.08,89.11,31900.0,48.0302,48.0356,47.9979,48.0141,31900.0
2013-01-28 10:50:00,89.11,89.15,89.07,89.07,25100.0,48.0141,48.0356,47.9925,47.9925,25100.0
2013-01-28 10:55:00,89.07,89.12,89.05,89.11,33500.0,47.9925,48.0194,47.9817,48.0141,33500.0
2013-01-28 11:00:00,89.11,89.14,89.09,89.09,30300.0,48.0141,48.0302,48.0033,48.0033,30300.0
2013-01-28 11:05:00,89.09,89.09,88.97,88.98,32700.0,48.0033,48.0033,47.9386,47.944,32700.0
2013-01-28 11:10:00,88.97,89.01,88.97,88.98,36300.0,47.9386,47.9602,47.9386,47.944,36300.0
2013-01-28 11:15:00,88.99,89.05,88.97,89.04,44800.0,47.9494,47.9817,47.9386,47.9763,44800.0
2013-01-28 11:20:00,89.03,89.12,89.0,89.0,43300.0,47.971,48.0194,47.9548,47.9548,43300.0
2013-01-28 11:25:00,89.0,89.06,88.99,89.04,44300.0,47.9548,47.9871,47.9494,47.9763,44300.0
2013-01-28 11:30:00,89.04,89.1,89.03,89.06,31700.0,47.9763,48.0087,47.971,47.9871,31700.0
2013-01-28 11:35:00,89.06,89.13,89.05,89.09,34600.0,47.9871,48.0248,47.9817,48.0033,34600.0
2013-01-28 11:40:00,89.09,89.13,89.07,89.11,32900.0,48.0033,48.0248,47.9925,48.0141,32900.0
2013-01-28 11:45:00,89.13,89.15,89.11,89.13,40600.0,48.0248,48.0356,48.0141,48.0248,40600.0
2013-01-28 11:50:00,89.13,89.15,89.06,89.06,38800.0,48.0248,48.0356,47.9871,47.9871,38800.0
2013-01-28 11:55:00,89.06,89.12,89.05,89.11,56700.0,47.9871,48.0194,47.9817,48.0141,56700.0
2013-01-28 12:00:00,89.12,89.15,89.04,89.05,24600.0,48.0194,48.0356,47.9763,47.9817,24600.0
2013-01-28 12:05:00,89.05,89.09,89.02,89.08,34300.0,47.9817,48.0033,47.9656,47.9979,34300.0
2013-01-28 12:10:00,89.08,89.13,89.07,89.08,35500.0,47.9979,48.0248,47.9925,47.9979,35500.0
2013-01-28 12:15:00,89.07,89.09,89.04,89.06,28600.0,47.9925,48.0033,47.9763,47.9871,28600.0
2013-01-28 12:20:00,89.06,89.07,88.99,88.99,34900.0,47.9871,47.9925,47.9494,47.9494,34900.0
2013-01-28 12:25:00,88.99,88.99,88.91,88.95,43900.0,47.9494,47.9494,47.9063,47.9278,43900.0
2013-01-28 12:30:00,88.95,88.98,88.88,88.92,45800.0,47.9278,47.944,47.8901,47.9117,45800.0
2013-01-28 12:35:00,88.91,89.05,88.91,89.03,27400.0,47.9063,47.9817,47.9063,47.971,27400.0
2013-01-28 12:40:00,89.03,89.05,89.0,89.0,22300.0,47.971,47.9817,47.9548,47.9548,22300.0
2013-01-28 12:45:00,89.01,89.09,89.01,89.06,27800.0,47.9602,48.0033,47.9602,47.9871,27800.0
2013-01-28 12:50:00,89.06,89.09,89.04,89.07,25000.0,47.9871,48.0033,47.9763,47.9925,25000.0
2013-01-28 12:55:00,89.07,89.12,89.06,89.06,21200.0,47.9925,48.0194,47.9871,47.9871,21200.0
2013-01-28 13:00:00,89.06,89.08,89.05,89.05,14200.0,47.9871,47.9979,47.9817,47.9817,14200.0
2013-01-28 13:05:00,89.04,89.06,88.97,89.0,28900.0,47.9763,47.9871,47.9386,47.9548,28900.0
2013-01-28 13:10:00,89.0,89.07,88.97,89.04,16700.0,47.9548,47.9925,47.9386,47.9763,16700.0
2013-01-28 13:15:00,89.04,89.06,88.96,88.97,22100.0,47.9763,47.9871,47.9332,47.9386,22100.0
2013-01-28 13:20:00,88.97,89.04,88.97,88.99,27300.0,47.9386,47.9763,47.9386,47.9494,27300.0
2013-01-28 13:25:00,89.0,89.02,88.96,88.98,20400.0,47.9548,47.9656,47.9332,47.944,20400.0
2013-01-28 13:30:00,88.98,89.0,88.96,88.98,37200.0,47.944,47.9548,47.9332,47.944,37200.0
2013-01-28 13:35:00,88.97,89.04,88.92,89.02,29100.0,47.9386,47.9763,47.9117,47.9656,29100.0
2013-01-28 13:40:00,89.02,89.05,89.01,89.01,15200.0,47.9656,47.9817,47.9602,47.9602,15200.0
2013-01-28 13:45:00,89.02,89.13,89.02,89.13,51900.0,47.9656,48.0248,47.9656,48.0248,51900.0
2013-01-28 13:50:00,89.13,89.2,89.11,89.15,42300.0,48.0248,48.0625,48.0141,48.0356,42300.0
2013-01-28 13:55:00,89.15,89.22,89.15,89.17,46400.0,48.0356,48.0733,48.0356,48.0464,46400.0
2013-01-28 14:00:00,89.16,89.17,89.13,89.15,48700.0,48.041,48.0464,48.0248,48.0356,48700.0
2013-01-28 14:05:00,89.16,89.17,89.11,89.17,38400.0,48.041,48.0464,48.0141,48.0464,38400.0
2013-01-28 14:10:00,89.16,89.19,89.15,89.17,32100.0,48.041,48.0572,48.0356,48.0464,32100.0
2013-01-28 14:15:00,89.17,89.25,89.16,89.24,50400.0,48.0464,48.0895,48.041,48.0841,50400.0
2013-01-28 14:20:00,89.24,89.25,89.17,89.19,47200.0,48.0841,48.0895,48.0464,48.0572,47200.0
2013-01-28 14:25:00,89.19,89.26,89.17,89.24,49200.0,48.0572,48.0949,48.0464,48.0841,49200.0
2013-01-28 14:30:00,89.25,89.26,89.2,89.25,59600.0,48.0895,48.0949,48.0625,48.0895,59600.0
2013-01-28 14:35:00,89.26,89.32,89.25,89.31,31400.0,48.0949,48.1272,48.0895,48.1218,31400.0
2013-01-28 14:40:00,89.3,89.37,89.3,89.34,30700.0,48.1164,48.1541,48.1164,48.138,30700.0
2013-01-28 14:45:00,89.32,89.33,89.24,89.24,34000.0,48.1272,48.1326,48.0841,48.0841,34000.0
2013-01-28 14:50:00,89.24,89.29,89.22,89.24,23300.0,48.0841,48.111,48.0733,48.0841,23300.0
2013-01-28 14:55:00,89.23,89.25,89.19,89.21,13700.0,48.0787,48.0895,48.0572,48.0679,13700.0
2013-01-28 15:00:00,89.22,89.26,89.2,89.23,25900.0,48.0733,48.0949,48.0625,48.0787,25900.0
2013-01-28 15:05:00,89.23,89.25,89.12,89.18,32000.0,48.0787,48.0895,48.0194,48.0518,32000.0
2013-01-28 15:10:00,89.19,89.21,89.15,89.15,19800.0,48.0572,48.0679,48.0356,48.0356,19800.0
2013-01-28 15:15:00,89.15,89.25,89.15,89.21,28700.0,48.0356,48.0895,48.0356,48.0679,28700.0
2013-01-28 15:20:00,89.2,89.2,89.05,89.06,54300.0,48.0625,48.0625,47.9817,47.9871,54300.0
2013-01-28 15:25:00,89.05,89.11,89.04,89.05,45000.0,47.9817,48.0141,47.9763,47.9817,45000.0
2013-01-28 15:30:00,89.05,89.12,89.05,89.09,41200.0,47.9817,48.0194,47.9817,48.0033,41200.0
2013-01-28 15:35:00,89.1,89.16,89.09,89.12,50000.0,48.0087,48.041,48.0033,48.0194,50000.0
2013-01-28 15:40:00,89.11,89.17,89.06,89.14,99000.0,48.0141,48.0464,47.9871,48.0302,99000.0
2013-01-28 15:45:00,89.14,89.16,88.95,89.03,126100.0,48.0302,48.041,47.9278,47.971,126100.0
2013-01-28 15:50:00,89.02,89.08,89.0,89.01,74200.0,47.9656,47.9979,47.9548,47.9602,74200.0
2013-01-28 15:55:00,89.01,89.12,88.98,88.99,240700.0,47.9602,48.0194,47.944,47.9494,240700.0
2013-01-29 09:30:00,88.64,88.9,88.55,88.81,132800.0,47.7608,47.9009,47.7123,47.8524,132800.0
2013-01-29 09:35:00,88.82,89.35,88.81,89.29,51800.0,47.8578,48.1434,47.8524,48.111,51800.0
2013-01-29 09:40:00,89.31,89.35,89.0,89.1,42200.0,48.1218,48.1434,47.9548,48.0087,42200.0
2013-01-29 09:45:00,89.09,89.2,89.04,89.11,42500.0,48.0033,48.0625,47.9763,48.0141,42500.0
2013-01-29 09:50:00,89.12,89.2,88.98,88.98,49600.0,48.0194,48.0625,47.944,47.944,49600.0
2013-01-29 09:55:00,88.96,89.1,88.94,89.03,52900.0,47.9332,48.0087,47.9225,47.971,52900.0
2013-01-29 10:00:00,89.03,89.13,88.87,88.87,49300.0,47.971,48.0248,47.8847,47.8847,49300.0
2013-01-29 10:05:00,88.88,89.01,88.86,88.96,51800.0,47.8901,47.9602,47.8794,47.9332,51800.0
2013-01-29 10:10:00,88.96,89.18,88.94,89.16,43200.0,47.9332,48.0518,47.9225,48.041,43200.0
2013-01-29 10:15:00,89.19,89.29,89.19,89.24,26700.0,48.0572,48.111,48.0572,48.0841,26700.0
2013-01-29 10:20:00,89.24,89.35,89.24,89.3,27600.0,48.0841,48.1434,48.0841,48.1164,27600.0
2013-01-29 10:25:00,89.3,89.3,89.16,89.18,14400.0,48.1164,48.1164,48.041,48.0518,14400.0
2013-01-29 10:30:00,89.18,89.24,89.13,89.19,20100.0,48.0518,48.0841,48.0248,48.0572,20100.0
2013-01-29 10:35:00,89.2,89.23,89.14,89.17,62800.0,48.0625,48.0787,48.0302,48.0464,62800.0
2013-01-29 10:40:00,89.17,89.23,89.12,89.18,38800.0,48.0464,48.0787,48.0194,48.0518,38800.0
2013-01-29 10:45:00,89.2,89.28,89.16,89.27,25200.0,48.0625,48.1057,48.041,48.1003,25200.0
2013-01-29 10:50:00,89.28,89.32,89.26,89.28,23400.0,48.1057,48.1272,48.0949,48.1057,23400.0
2013-01-29 10:55:00,89.25,89.29,89.09,89.09,60200.0,48.0895,48.111,48.0033,48.0033,60200.0
2013-01-29 11:00:00,89.07,89.1,89.0,89.03,58400.0,47.9925,48.0087,47.9548,47.971,58400.0
2013-01-29 11:05:00,89.03,89.06,88.94,88.97,51100.0,47.971,47.9871,47.9225,47.9386,51100.0
2013-01-29 11:10:00,88.98,89.01,88.91,88.96,48100.0,47.944,47.9602,47.9063,47.9332,48100.0
2013-01-29 11:15:00,88.97,89.11,88.94,89.05,83100.0,47.9386,48.0141,47.9225,47.9817,83100.0
2013-01-29 11:20:00,89.06,89.3,89.06,89.3,66000.0,47.9871,48.1164,47.9871,48.1164,66000.0
2013-01-29 11:25:00,89.29,89.56,89.24,89.44,88800.0,48.111,48.2565,48.0841,48.1919,88800.0
2013-01-29 11:30:00,89.43,89.44,89.27,89.32,47000.0,48.1865,48.1919,48.1003,48.1272,47000.0
2013-01-29 11:35:00,89.31,89.38,89.14,89.14,68600.0,48.1218,48.1595,48.0302,48.0302,68600.0
2013-01-29 11:40:00,89.13,89.13,89.0,89.04,49800.0,48.0248,48.0248,47.9548,47.9763,49800.0
2013-01-29 11:45:00,89.05,89.23,89.04,89.21,46900.0,47.9817,48.0787,47.9763,48.0679,46900.0
2013-01-29 11:50:00,89.21,89.33,89.21,89.31,47100.0,48.0679,48.1326,48.0679,48.1218,47100.0
2013-01-29 11:55:00,89.31,89.33,89.2,89.23,71500.0,48.1218,48.1326,48.0625,48.0787,71500.0
2013-01-29 12:00:00,89.23,89.26,89.16,89.17,75000.0,48.0787,48.0949,48.041,48.0464,75000.0
2013-01-29 12:05:00,89.17,89.26,89.15,89.23,43000.0,48.0464,48.0949,48.0356,48.0787,43000.0
2013-01-29 12:10:00,89.21,89.25,89.14,89.17,37800.0,48.0679,48.0895,48.0302,48.0464,37800.0
2013-01-29 12:15:00,89.18,89.19,89.04,89.04,54000.0,48.0518,48.0572,47.9763,47.9763,54000.0
2013-01-29 12:20:00,89.03,89.04,88.95,88.98,38000.0,47.971,47.9763,47.9278,47.944,38000.0
2013-01-29 12:25:00,88.98,89.03,88.95,88.96,21900.0,47.944,47.971,47.9278,47.9332,21900.0
2013-01-29 12:30:00,88.96,89.0,88.96,89.0,17800.0,47.9332,47.9548,47.9332,47.9548,17800.0
2013-01-29 12:35:00,89.0,89.04,88.98,88.99,30700.0,47.9548,47.9763,47.944,47.9494,30700.0
2013-01-29 12:40:00,88.98,89.09,88.98,89.04,17900.0,47.944,48.0033,47.944,47.9763,17900.0
2013-01-29 12:45:00,89.05,89.16,89.04,89.16,14400.0,47.9817,48.041,47.9763,48.041,14400.0
2013-01-29 12:50:00,89.16,89.26,89.13,89.23,38200.0,48.041,48.0949,48.0248,48.0787,38200.0
2013-01-29 12:55:00,89.23,89.27,89.16,89.26,55200.0,48.0787,48.1003,48.041,48.0949,55200.0
2013-01-29 13:00:00,89.24,89.26,89.2,89.22,27200.0,48.0841,48.0949,48.0625,48.0733,27200.0
2013-01-29 13:05:00,89.22,89.3,89.21,89.25,57300.0,48.0733,48.1164,48.0679,48.0895,57300.0
2013-01-29 13:10:00,89.24,89.29,89.2,89.21,22700.0,48.0841,48.111,48.0625,48.0679,22700.0
2013-01-29 13:15:00,89.21,89.28,89.21,89.25,14800.0,48.0679,48.1057,48.0679,48.0895,14800.0
2013-01-29 13:20:00,89.26,89.29,89.21,89.21,44200.0,48.0949,48.111,48.0679,48.0679,44200.0
2013-01-29 13:25:00,89.22,89.23,89.17,89.19,33800.0,48.0733,48.0787,48.0464,48.0572,33800.0
2013-01-29 13:30:00,89.2,89.25,89.18,89.2,18200.0,48.0625,48.0895,48.0518,48.0625,18200.0
2013-01-29 13:35:00,89.19,89.23,89.14,89.22,37900.0,48.0572,48.0787,48.0302,48.0733,37900.0
2013-01-29 13:40:00,89.23,89.24,89.16,89.17,28100.0,48.0787,48.0841,48.041,48.0464,28100.0
2013-01-29 13:45:00,89.17,89.23,89.13,89.15,43200.0,48.0464,48.0787,48.0248,48.0356,43200.0
2013-01-29 13:50:00,89.17,89.17,89.11,89.12,32500.0,48.0464,48.0464,48.0141,48.0194,32500.0
2013-01-29 13:55:00,89.13,89.14,89.1,89.13,33800.0,48.0248,48.0302,48.0087,48.0248,33800.0
2013-01-29 14:00:00,89.13,89.17,89.09,89.1,41100.0,48.0248,48.0464,48.0033,48.0087,41100.0
2013-01-29 14:05:00,89.09,89.1,89.04,89.08,33200.0,48.0033,48.0087,47.9763,47.9979,33200.0
2013-01-29 14:10:00,89.07,89.08,89.02,89.03,26700.0,47.9925,47.9979,47.9656,47.971,26700.0
2013-01-29 14:15:00,89.03,89.04,88.97,88.97,36500.0,47.971,47.9763,47.9386,47.9386,36500.0
2013-01-29 14:20:00,88.97,89.0,88.96,88.98,30800.0,47.9386,47.9548,47.9332,47.944,30800.0
2013-01-29 14:25:00,88.99,88.99,88.91,88.91,29300.0,47.9494,47.9494,47.9063,47.9063,29300.0
2013-01-29 14:30:00,88.9,89.02,88.9,89.01,56500.0,47.9009,47.9656,47.9009,47.9602,56500.0
2013-01-29 14:35:00,89.01,89.07,88.97,89.07,71200.0,47.9602,47.9925,47.9386,47.9925,71200.0
2013-01-29 14:40:00,89.04,89.17,89.04,89.12,67100.0,47.9763,48.0464,47.9763,48.0194,67100.0
2013-01-29 14:45:00,89.12,89.17,89.01,89.02,70300.0,48.0194,48.0464,47.9602,47.9656,70300.0
2013-01-29 14:50:00,89.02,89.03,88.92,88.92,65600.0,47.9656,47.971,47.9117,47.9117,65600.0
2013-01-29 14:55:00,88.92,88.96,88.91,88.96,49100.0,47.9117,47.9332,47.9063,47.9332,49100.0
2013-01-29 15:00:00,88.97,89.02,88.94,88.97,37200.0,47.9386,47.9656,47.9225,47.9386,37200.0
2013-01-29 15:05:00,88.98,89.01,88.9,89.01,66900.0,47.944,47.9602,47.9009,47.9602,66900.0
2013-01-29 15:10:00,89.01,89.06,88.98,89.04,95100.0,47.9602,47.9871,47.944,47.9763,95100.0
2013-01-29 15:15:00,89.04,89.11,89.04,89.09,56200.0,47.9763,48.0141,47.9763,48.0033,56200.0
2013-01-29 15:20:00,89.09,89.09,89.01,89.02,115900.0,48.0033,48.0033,47.9602,47.9656,115900.0
2013-01-29 15:25:00,89.03,89.05,88.98,88.99,43900.0,47.971,47.9817,47.944,47.9494,43900.0
2013-01-29 15:30:00,88.99,89.05,88.97,89.02,80500.0,47.9494,47.9817,47.9386,47.9656,80500.0
2013-01-29 15:35:00,89.02,89.03,88.97,89.0,56200.0,47.9656,47.971,47.9386,47.9548,56200.0
2013-01-29 15:40:00,89.01,89.02,88.97,89.0,62000.0,47.9602,47.9656,47.9386,47.9548,62000.0
2013-01-29 15:45:00,89.01,89.05,88.98,89.0,116400.0,47.9602,47.9817,47.944,47.9548,116400.0
2013-01-29 15:50:00,89.0,89.04,88.96,88.98,106500.0,47.9548,47.9763,47.9332,47.944,106500.0
2013-01-29 15:55:00,88.98,89.03,88.89,88.91,308400.0,47.944,47.971,47.8955,47.9063,308400.0
2013-01-30 09:30:00,88.44,88.67,87.4,87.44,445200.0,47.653,47.777,47.0927,47.1142,445200.0
2013-01-30 09:35:00,87.46,88.03,87.44,87.94,165900.0,47.125,47.4321,47.1142,47.3836,165900.0
2013-01-30 09:40:00,87.95,88.04,87.74,87.81,124500.0,47.389,47.4375,47.2759,47.3136,124500.0
2013-01-30 09:45:00,87.77,87.93,87.73,87.93,98600.0,47.292,47.3783,47.2705,47.3783,98600.0
2013-01-30 09:50:00,87.93,88.13,87.85,87.94,125400.0,47.3783,47.486,47.3351,47.3836,125400.0
2013-01-30 09:55:00,87.94,88.06,87.94,87.96,67800.0,47.3836,47.4483,47.3836,47.3944,67800.0
2013-01-30 10:00:00,87.95,88.05,87.85,88.04,84100.0,47.389,47.4429,47.3351,47.4375,84100.0
2013-01-30 10:05:00,88.04,88.04,87.96,88.0,70500.0,47.4375,47.4375,47.3944,47.416,70500.0
2013-01-30 10:10:00,88.0,88.1,87.98,88.01,68400.0,47.416,47.4699,47.4052,47.4214,68400.0
2013-01-30 10:15:00,88.01,88.13,87.98,87.98,45900.0,47.4214,47.486,47.4052,47.4052,45900.0
2013-01-30 10:20:00,87.98,87.99,87.9,87.91,46400.0,47.4052,47.4106,47.3621,47.3675,46400.0
2013-01-30 10:25:00,87.92,88.01,87.9,87.93,40600.0,47.3729,47.4214,47.3621,47.3783,40600.0
2013-01-30 10:30:00,87.94,88.08,87.92,88.08,78100.0,47.3836,47.4591,47.3729,47.4591,78100.0
2013-01-30 10:35:00,88.08,88.16,88.0,88.01,91700.0,47.4591,47.5022,47.416,47.4214,91700.0
2013-01-30 10:40:00,88.01,88.05,87.97,88.0,64300.0,47.4214,47.4429,47.3998,47.416,64300.0
2013-01-30 10:45:00,88.02,88.09,87.97,87.98,39100.0,47.4267,47.4645,47.3998,47.4052,39100.0
2013-01-30 10:50:00,87.97,88.01,87.91,87.94,35600.0,47.3998,47.4214,47.3675,47.3836,35600.0
2013-01-30 10:55:00,87.93,87.99,87.91,87.96,39300.0,47.3783,47.4106,47.3675,47.3944,39300.0
2013-01-30 11:00:00,87.96,87.99,87.92,87.94,33300.0,47.3944,47.4106,47.3729,47.3836,33300.0
2013-01-30 11:05:00,87.94,88.1,87.94,88.1,38100.0,47.3836,47.4699,47.3836,47.4699,38100.0
2013-01-30 11:10:00,88.09,88.12,88.0,88.0,50200.0,47.4645,47.4806,47.416,47.416,50200.0
2013-01-30 11:15:00,88.0,88.02,87.94,88.0,38400.0,47.416,47.4267,47.3836,47.416,38400.0
2013-01-30 11:20:00,88.0,88.05,87.95,87.98,27600.0,47.416,47.4429,47.389,47.4052,27600.0
2013-01-30 11:25:00,87.98,88.02,87.97,87.98,28900.0,47.4052,47.4267,47.3998,47.4052,28900.0
2013-01-30 11:30:00,87.98,88.03,87.94,87.95,44100.0,47.4052,47.4321,47.3836,47.389,44100.0
2013-01-30 11:35:00,87.96,87.98,87.86,87.86,39700.0,47.3944,47.4052,47.3405,47.3405,39700.0
2013-01-30 11:40:00,87.86,87.89,87.75,87.78,57900.0,47.3405,47.3567,47.2813,47.2974,57900.0
2013-01-30 11:45:00,87.77,87.83,87.75,87.78,55900.0,47.292,47.3244,47.2813,47.2974,55900.0
2013-01-30 11:50:00,87.79,87.82,87.75,87.8,44300.0,47.3028,47.319,47.2813,47.3082,44300.0
2013-01-30 11:55:00,87.81,87.85,87.75,87.79,43000.0,47.3136,47.3351,47.2813,47.3028,43000.0
2013-01-30 12:00:00,87.8,87.85,87.74,87.75,76300.0,47.3082,47.3351,47.2759,47.2813,76300.0
2013-01-30 12:05:00,87.74,87.76,87.56,87.6,59700.0,47.2759,47.2867,47.1789,47.2004,59700.0
2013-01-30 12:10:00,87.6,87.69,87.57,87.57,56400.0,47.2004,47.2489,47.1843,47.1843,56400.0
2013-01-30 12:15:00,87.57,87.66,87.5,87.54,58900.0,47.1843,47.2328,47.1466,47.1681,58900.0
2013-01-30 12:20:00,87.54,87.6,87.5,87.52,55100.0,47.1681,47.2004,47.1466,47.1573,55100.0
2013-01-30 12:25:00,87.51,87.54,87.51,87.53,32100.0,47.1519,47.1681,47.1519,47.1627,32100.0
2013-01-30 12:30:00,87.54,87.6,87.53,87.59,27800.0,47.1681,47.2004,47.1627,47.1951,27800.0
2013-01-30 12:35:00,87.6,87.72,87.59,87.72,57100.0,47.2004,47.2651,47.1951,47.2651,57100.0
2013-01-30 12:40:00,87.71,87.82,87.71,87.82,38200.0,47.2597,47.319,47.2597,47.319,38200.0
2013-01-30 12:45:00,87.83,87.92,87.83,87.88,32700.0,47.3244,47.3729,47.3244,47.3513,32700.0
2013-01-30 12:50:00,87.88,87.92,87.82,87.89,35600.0,47.3513,47.3729,47.319,47.3567,35600.0
2013-01-30 12:55:00,87.89,87.93,87.88,87.9,51700.0,47.3567,47.3783,47.3513,47.3621,51700.0
2013-01-30 13:00:00,87.89,87.93,87.87,87.89,36800.0,47.3567,47.3783,47.3459,47.3567,36800.0
2013-01-30 13:05:00,87.89,87.9,87.85,87.89,33800.0,47.3567,47.3621,47.3351,47.3567,33800.0
2013-01-30 13:10:00,87.89,87.92,87.84,87.87,41500.0,47.3567,47.3729,47.3298,47.3459,41500.0
2013-01-30 13:15:00,87.88,87.91,87.85,87.88,38700.0,47.3513,47.3675,47.3351,47.3513,38700.0
2013-01-30 13:20:00,87.85,87.86,87.79,87.79,69200.0,47.3351,47.3405,47.3028,47.3028,69200.0
2013-01-30 13:25:00,87.79,87.84,87.79,87.84,37500.0,47.3028,47.3298,47.3028,47.3298,37500.0
2013-01-30 13:30:00,87.84,87.84,87.77,87.78,31600.0,47.3298,47.3298,47.292,47.2974,31600.0
2013-01-30 13:35:00,87.79,87.83,87.76,87.78,43700.0,47.3028,47.3244,47.2867,47.2974,43700.0
2013-01-30 13:40:00,87.78,87.82,87.76,87.81,31500.0,47.2974,47.319,47.2867,47.3136,31500.0
2013-01-30 13:45:00,87.81,87.83,87.78,87.78,33900.0,47.3136,47.3244,47.2974,47.2974,33900.0
2013-01-30 13:50:00,87.77,87.82,87.76,87.79,28100.0,47.292,47.319,47.2867,47.3028,28100.0
2013-01-30 13:55:00,87.78,87.86,87.77,87.82,69600.0,47.2974,47.3405,47.292,47.319,69600.0
2013-01-30 14:00:00,87.82,87.91,87.81,87.9,83100.0,47.319,47.3675,47.3136,47.3621,83100.0
2013-01-30 14:05:00,87.9,87.94,87.9,87.92,43300.0,47.3621,47.3836,47.3621,47.3729,43300.0
2013-01-30 14:10:00,87.91,88.0,87.9,87.98,31600.0,47.3675,47.416,47.3621,47.4052,31600.0
2013-01-30 14:15:00,87.97,88.05,87.86,87.91,54400.0,47.3998,47.4429,47.3405,47.3675,54400.0
2013-01-30 14:20:00,87.92,87.94,87.76,87.81,74400.0,47.3729,47.3836,47.2867,47.3136,74400.0
2013-01-30 14:25:00,87.8,87.92,87.76,87.89,65500.0,47.3082,47.3729,47.2867,47.3567,65500.0
2013-01-30 14:30:00,87.89,87.99,87.85,87.9,45400.0,47.3567,47.4106,47.3351,47.3621,45400.0
2013-01-30 14:35:00,87.9,87.93,87.79,87.84,45100.0,47.3621,47.3783,47.3028,47.3298,45100.0
2013-01-30 14:40:00,87.84,87.92,87.83,87.83,42500.0,47.3298,47.3729,47.3244,47.3244,42500.0
2013-01-30 14:45:00,87.83,87.84,87.6,87.62,71900.0,47.3244,47.3298,47.2004,47.2112,71900.0
2013-01-30 14:50:00,87.63,87.77,87.63,87.73,52400.0,47.2166,47.292,47.2166,47.2705,52400.0
2013-01-30 14:55:00,87.73,87.81,87.73,87.77,79200.0,47.2705,47.3136,47.2705,47.292,79200.0
2013-01-30 15:00:00,87.77,87.8,87.72,87.73,74700.0,47.292,47.3082,47.2651,47.2705,74700.0
2013-01-30 15:05:00,87.74,87.83,87.73,87.83,60700.0,47.2759,47.3244,47.2705,47.3244,60700.0
2013-01-30 15:10:00,87.83,87.84,87.62,87.64,66000.0,47.3244,47.3298,47.2112,47.222,66000.0
2013-01-30 15:15:00,87.64,87.68,87.59,87.66,67800.0,47.222,47.2435,47.1951,47.2328,67800.0
2013-01-30 15:20:00,87.67,87.81,87.66,87.79,107900.0,47.2382,47.3136,47.2328,47.3028,107900.0
2013-01-30 15:25:00,87.8,87.88,87.8,87.84,70500.0,47.3082,47.3513,47.3082,47.3298,70500.0
2013-01-30 15:30:00,87.84,87.86,87.75,87.8,86200.0,47.3298,47.3405,47.2813,47.3082,86200.0
2013-01-30 15:35:00,87.79,87.82,87.73,87.81,83500.0,47.3028,47.319,47.2705,47.3136,83500.0
2013-01-30 15:40:00,87.8,87.81,87.66,87.69,115500.0,47.3082,47.3136,47.2328,47.2489,115500.0
2013-01-30 15:45:00,87.7,87.76,87.68,87.71,115800.0,47.2543,47.2867,47.2435,47.2597,115800.0
2013-01-30 15:50:00,87.72,87.73,87.64,87.7,171300.0,47.2651,47.2705,47.222,47.2543,171300.0
2013-01-30 15:55:00,87.71,87.78,87.62,87.65,377500.0,47.2597,47.2974,47.2112,47.2274,377500.0
2013-01-31 09:30:00,87.81,87.98,87.65,87.98,107200.0,47.3136,47.4052,47.2274,47.4052,107200.0
2013-01-31 09:35:00,88.0,88.3,87.91,88.28,42900.0,47.416,47.5776,47.3675,47.5668,42900.0
2013-01-31 09:40:00,88.28,88.33,88.1,88.14,33500.0,47.5668,47.5938,47.4699,47.4914,33500.0
2013-01-31 09:45:00,88.12,88.13,87.88,88.13,34200.0,47.4806,47.486,47.3513,47.486,34200.0
2013-01-31 09:50:00,88.11,88.47,88.11,88.47,62100.0,47.4752,47.6692,47.4752,47.6692,62100.0
2013-01-31 09:55:00,88.46,88.62,88.46,88.55,52100.0,47.6638,47.75,47.6638,47.7123,52100.0
2013-01-31 10:00:00,88.56,88.62,88.43,88.46,49000.0,47.7177,47.75,47.6477,47.6638,49000.0
2013-01-31 10:05:00,88.47,88.51,88.42,88.45,39500.0,47.6692,47.6908,47.6423,47.6584,39500.0
2013-01-31 10:10:00,88.45,88.52,88.2,88.2,60000.0,47.6584,47.6962,47.5237,47.5237,60000.0
2013-01-31 10:15:00,88.2,88.31,88.18,88.3,34000.0,47.5237,47.583,47.513,47.5776,34000.0
2013-01-31 10:20:00,88.29,88.49,88.26,88.48,45000.0,47.5722,47.68,47.5561,47.6746,45000.0
2013-01-31 10:25:00,88.48,88.49,88.4,88.42,38100.0,47.6746,47.68,47.6315,47.6423,38100.0
2013-01-31 10:30:00,88.42,88.59,88.37,88.58,56500.0,47.6423,47.7339,47.6153,47.7285,56500.0
2013-01-31 10:35:00,88.57,88.62,88.57,88.6,47400.0,47.7231,47.75,47.7231,47.7393,47400.0
2013-01-31 10:40:00,88.6,88.83,88.6,88.82,60400.0,47.7393,47.8632,47.7393,47.8578,60400.0
2013-01-31 10:45:00,88.81,88.84,88.75,88.81,45900.0,47.8524,47.8686,47.8201,47.8524,45900.0
2013-01-31 10:50:00,88.82,88.82,88.7,88.78,29300.0,47.8578,47.8578,47.7931,47.8362,29300.0
2013-01-31 10:55:00,88.76,88.77,88.64,88.68,40600.0,47.8255,47.8309,47.7608,47.7824,40600.0
2013-01-31 11:00:00,88.68,88.74,88.6,88.72,32400.0,47.7824,47.8147,47.7393,47.8039,32400.0
2013-01-31 11:05:00,88.73,88.8,88.69,88.75,38800.0,47.8093,47.847,47.7878,47.8201,38800.0
2013-01-31 11:10:00,88.75,88.76,88.65,88.75,43600.0,47.8201,47.8255,47.7662,47.8201,43600.0
2013-01-31 11:15:00,88.75,88.8,88.74,88.79,25600.0,47.8201,47.847,47.8147,47.8416,25600.0
2013-01-31 11:20:00,88.78,88.82,88.77,88.81,18000.0,47.8362,47.8578,47.8309,47.8524,18000.0
2013-01-31 11:25:00,88.8,88.9,88.79,88.88,43400.0,47.847,47.9009,47.8416,47.8901,43400.0
2013-01-31 11:30:00,88.87,88.89,88.84,88.85,58600.0,47.8847,47.8955,47.8686,47.874,58600.0
2013-01-31 11:35:00,88.84,88.98,88.84,88.95,29100.0,47.8686,47.944,47.8686,47.9278,29100.0
2013-01-31 11:40:00,88.95,88.97,88.91,88.93,27600.0,47.9278,47.9386,47.9063,47.9171,27600.0
2013-01-31 11:45:00,88.93,88.95,88.85,88.92,54800.0,47.9171,47.9278,47.874,47.9117,54800.0
2013-01-31 11:50:00,88.92,88.94,88.83,88.91,43600.0,47.9117,47.9225,47.8632,47.9063,43600.0
2013-01-31 11:55:00,88.88,88.95,88.88,88.89,23200.0,47.8901,47.9278,47.8901,47.8955,23200.0
2013-01-31 12:00:00,88.88,88.93,88.86,88.92,28400.0,47.8901,47.9171,47.8794,47.9117,28400.0
2013-01-31 12:05:00,88.9,88.95,88.86,88.89,30600.0,47.9009,47.9278,47.8794,47.8955,30600.0
2013-01-31 12:10:00,88.9,88.91,88.84,88.87,34600.0,47.9009,47.9063,47.8686,47.8847,34600.0
2013-01-31 12:15:00,88.88,88.95,88.85,88.86,41200.0,47.8901,47.9278,47.874,47.8794,41200.0
2013-01-31 12:20:00,88.86,88.9,88.85,88.85,25400.0,47.8794,47.9009,47.874,47.874,25400.0
2013-01-31 12:25:00,88.85,88.96,88.85,88.95,24600.0,47.874,47.9332,47.874,47.9278,24600.0
2013-01-31 12:30:00,88.95,89.02,88.94,89.0,34700.0,47.9278,47.9656,47.9225,47.9548,34700.0
2013-01-31 12:35:00,88.99,89.01,88.95,88.98,44300.0,47.9494,47.9602,47.9278,47.944,44300.0
2013-01-31 12:40:00,88.98,88.99,88.94,88.95,29000.0,47.944,47.9494,47.9225,47.9278,29000.0
2013-01-31 12:45:00,88.94,88.95,88.85,88.9,43400.0,47.9225,47.9278,47.874,47.9009,43400.0
2013-01-31 12:50:00,88.93,88.93,88.9,88.92,23000.0,47.9171,47.9171,47.9009,47.9117,23000.0
2013-01-31 12:55:00,88.91,88.92,88.87,88.87,31000.0,47.9063,47.9117,47.8847,47.8847,31000.0
2013-01-31 13:00:00,88.87,88.94,88.86,88.94,30400.0,47.8847,47.9225,47.8794,47.9225,30400.0
2013-01-31 13:05:00,88.92,88.94,88.91,88.92,24600.0,47.9117,47.9225,47.9063,47.9117,24600.0
2013-01-31 13:10:00,88.92,88.92,88.88,88.88,18800.0,47.9117,47.9117,47.8901,47.8901,18800.0
2013-01-31 13:15:00,88.88,88.93,88.87,88.91,20900.0,47.8901,47.9171,47.8847,47.9063,20900.0
2013-01-31 13:20:00,88.9,88.94,88.88,88.89,29800.0,47.9009,47.9225,47.8901,47.8955,29800.0
2013-01-31 13:25:00,88.89,88.91,88.87,88.88,19300.0,47.8955,47.9063,47.8847,47.8901,19300.0
2013-01-31 13:30:00,88.88,88.91,88.86,88.87,28400.0,47.8901,47.9063,47.8794,47.8847,28400.0
2013-01-31 13:35:00,88.87,88.88,88.78,88.79,52500.0,47.8847,47.8901,47.8362,47.8416,52500.0
2013-01-31 13:40:00,88.79,88.8,88.75,88.78,25400.0,47.8416,47.847,47.8201,47.8362,25400.0
2013-01-31 13:45:00,88.78,88.84,88.76,88.78,25800.0,47.8362,47.8686,47.8255,47.8362,25800.0
2013-01-31 13:50:00,88.77,88.79,88.75,88.76,34000.0,47.8309,47.8416,47.8201,47.8255,34000.0
2013-01-31 13:55:00,88.77,88.78,88.72,88.73,21000.0,47.8309,47.8362,47.8039,47.8093,21000.0
2013-01-31 14:00:00,88.73,88.74,88.72,88.73,17900.0,47.8093,47.8147,47.8039,47.8093,17900.0
2013-01-31 14:05:00,88.73,88.74,88.68,88.68,41500.0,47.8093,47.8147,47.7824,47.7824,41500.0
2013-01-31 14:10:00,88.68,88.68,88.58,88.58,28900.0,47.7824,47.7824,47.7285,47.7285,28900.0
2013-01-31 14:15:00,88.59,88.59,88.52,88.56,27700.0,47.7339,47.7339,47.6962,47.7177,27700.0
2013-01-31 14:20:00,88.57,88.64,88.56,88.64,18500.0,47.7231,47.7608,47.7177,47.7608,18500.0
2013-01-31 14:25:00,88.63,88.65,88.61,88.65,31000.0,47.7554,47.7662,47.7446,47.7662,31000.0
2013-01-31 14:30:00,88.65,88.72,88.62,88.72,39600.0,47.7662,47.8039,47.75,47.8039,39600.0
2013-01-31 14:35:00,88.72,88.75,88.71,88.75,20100.0,47.8039,47.8201,47.7985,47.8201,20100.0
2013-01-31 14:40:00,88.75,88.77,88.7,88.7,29600.0,47.8201,47.8309,47.7931,47.7931,29600.0
2013-01-31 14:45:00,88.71,88.71,88.62,88.62,53200.0,47.7985,47.7985,47.75,47.75,53200.0
2013-01-31 14:50:00,88.62,88.63,88.54,88.57,31300.0,47.75,47.7554,47.7069,47.7231,31300.0
2013-01-31 14:55:00,88.57,88.66,88.57,88.61,38700.0,47.7231,47.7716,47.7231,47.7446,38700.0
2013-01-31 15:00:00,88.61,88.63,88.47,88.48,44500.0,47.7446,47.7554,47.6692,47.6746,44500.0
2013-01-31 15:05:00,88.47,88.51,88.45,88.48,34400.0,47.6692,47.6908,47.6584,47.6746,34400.0
2013-01-31 15:10:00,88.48,88.55,88.44,88.45,40200.0,47.6746,47.7123,47.653,47.6584,40200.0
2013-01-31 15:15:00,88.44,88.5,88.4,88.5,31500.0,47.653,47.6854,47.6315,47.6854,31500.0
2013-01-31 15:20:00,88.5,88.5,88.41,88.42,53300.0,47.6854,47.6854,47.6369,47.6423,53300.0
2013-01-31 15:25:00,88.41,88.43,88.31,88.34,83500.0,47.6369,47.6477,47.583,47.5992,83500.0
2013-01-31 15:30:00,88.33,88.45,88.31,88.43,109300.0,47.5938,47.6584,47.583,47.6477,109300.0
2013-01-31 15:35:00,88.43,88.44,88.35,88.35,52000.0,47.6477,47.653,47.6046,47.6046,52000.0
2013-01-31 15:40:00,88.36,88.43,88.34,88.39,67500.0,47.6099,47.6477,47.5992,47.6261,67500.0
2013-01-31 15:45:00,88.38,88.45,88.27,88.28,104700.0,47.6207,47.6584,47.5614,47.5668,104700.0
2013-01-31 15:50:00,88.27,88.33,88.23,88.31,194900.0,47.5614,47.5938,47.5399,47.583,194900.0
2013-01-31 15:55:00,88.32,88.41,88.17,88.2,393200.0,47.5884,47.6369,47.5076,47.5237,393200.0
2013-02-01 09:30:00,89.13,89.13,88.4,88.66,152800.0,48.0248,48.0248,47.6315,47.7716,152800.0
2013-02-01 09:35:00,88.68,88.84,88.4,88.51,97900.0,47.7824,47.8686,47.6315,47.6908,97900.0
2013-02-01 09:40:00,88.51,88.66,88.38,88.48,44600.0,47.6908,47.7716,47.6207,47.6746,44600.0
2013-02-01 09:45:00,88.49,88.67,88.44,88.45,40900.0,47.68,47.777,47.653,47.6584,40900.0
2013-02-01 09:50:00,88.43,88.63,88.43,88.49,42100.0,47.6477,47.7554,47.6477,47.68,42100.0
2013-02-01 09:55:00,88.49,88.57,88.27,88.3,37200.0,47.68,47.7231,47.5614,47.5776,37200.0
2013-02-01 10:00:00,88.33,88.58,88.3,88.5,48000.0,47.5938,47.7285,47.5776,47.6854,48000.0
2013-02-01 10:05:00,88.5,88.72,88.49,88.65,80100.0,47.6854,47.8039,47.68,47.7662,80100.0
2013-02-01 10:10:00,88.65,88.67,88.45,88.5,70900.0,47.7662,47.777,47.6584,47.6854,70900.0
2013-02-01 10:15:00,88.5,88.54,88.46,88.48,24400.0,47.6854,47.7069,47.6638,47.6746,24400.0
2013-02-01 10:20:00,88.47,88.51,88.36,88.4,34500.0,47.6692,47.6908,47.6099,47.6315,34500.0
2013-02-01 10:25:00,88.4,88.4,88.27,88.27,37800.0,47.6315,47.6315,47.5614,47.5614,37800.0
2013-02-01 10:30:00,88.28,88.28,88.18,88.24,44900.0,47.5668,47.5668,47.513,47.5453,44900.0
2013-02-01 10:35:00,88.23,88.41,88.23,88.38,55000.0,47.5399,47.6369,47.5399,47.6207,55000.0
2013-02-01 10:40:00,88.39,88.52,88.38,88.52,28200.0,47.6261,47.6962,47.6207,47.6962,28200.0
2013-02-01 10:45:00,88.52,88.53,88.4,88.4,49400.0,47.6962,47.7015,47.6315,47.6315,49400.0
2013-02-01 10:50:00,88.4,88.44,88.26,88.26,37100.0,47.6315,47.653,47.5561,47.5561,37100.0
2013-02-01 10:55:00,88.27,88.36,88.26,88.36,46700.0,47.5614,47.6099,47.5561,47.6099,46700.0
2013-02-01 11:00:00,88.37,88.43,88.33,88.36,31600.0,47.6153,47.6477,47.5938,47.6099,31600.0
2013-02-01 11:05:00,88.34,88.48,88.34,88.48,20400.0,47.5992,47.6746,47.5992,47.6746,20400.0
2013-02-01 11:10:00,88.48,88.51,88.46,88.49,40100.0,47.6746,47.6908,47.6638,47.68,40100.0
2013-02-01 11:15:00,88.49,88.5,88.39,88.41,31900.0,47.68,47.6854,47.6261,47.6369,31900.0
2013-02-01 11:20:00,88.4,88.41,88.3,88.32,38500.0,47.6315,47.6369,47.5776,47.5884,38500.0
2013-02-01 11:25:00,88.32,88.34,88.26,88.29,52400.0,47.5884,47.5992,47.5561,47.5722,52400.0
2013-02-01 11:30:00,88.29,88.3,88.25,88.28,35600.0,47.5722,47.5776,47.5507,47.5668,35600.0
2013-02-01 11:35:00,88.28,88.29,88.22,88.27,40200.0,47.5668,47.5722,47.5345,47.5614,40200.0
2013-02-01 11:40:00,88.27,88.36,88.27,88.3,37500.0,47.5614,47.6099,47.5614,47.5776,37500.0
2013-02-01 11:45:00,88.3,88.31,88.28,88.29,33500.0,47.5776,47.583,47.5668,47.5722,33500.0
2013-02-01 11:50:00,88.29,88.35,88.28,88.35,31400.0,47.5722,47.6046,47.5668,47.6046,31400.0
2013-02-01 11:55:00,88.34,88.42,88.34,88.4,46500.0,47.5992,47.6423,47.5992,47.6315,46500.0
2013-02-01 12:00:00,88.41,88.46,88.35,88.39,60900.0,47.6369,47.6638,47.6046,47.6261,60900.0
2013-02-01 12:05:00,88.39,88.42,88.34,88.34,41600.0,47.6261,47.6423,47.5992,47.5992,41600.0
2013-02-01 12:10:00,88.34,88.34,88.23,88.23,42100.0,47.5992,47.5992,47.5399,47.5399,42100.0
2013-02-01 12:15:00,88.24,88.26,88.21,88.23,55900.0,47.5453,47.5561,47.5291,47.5399,55900.0
2013-02-01 12:20:00,88.22,88.23,88.16,88.19,40400.0,47.5345,47.5399,47.5022,47.5183,40400.0
2013-02-01 12:25:00,88.19,88.2,88.15,88.16,27800.0,47.5183,47.5237,47.4968,47.5022,27800.0
2013-02-01 12:30:00,88.17,88.24,88.17,88.19,49300.0,47.5076,47.5453,47.5076,47.5183,49300.0
2013-02-01 12:35:00,88.2,88.25,88.18,88.24,35600.0,47.5237,47.5507,47.513,47.5453,35600.0
2013-02-01 12:40:00,88.24,88.3,88.16,88.27,68100.0,47.5453,47.5776,47.5022,47.5614,68100.0
2013-02-01 12:45:00,88.26,88.34,88.25,88.27,78500.0,47.5561,47.5992,47.5507,47.5614,78500.0
2013-02-01 12:50:00,88.27,88.32,88.26,88.32,22700.0,47.5614,47.5884,47.5561,47.5884,22700.0
2013-02-01 12:55:00,88.32,88.39,88.31,88.38,21100.0,47.5884,47.6261,47.583,47.6207,21100.0
2013-02-01 13:00:00,88.38,88.39,88.27,88.27,45200.0,47.6207,47.6261,47.5614,47.5614,45200.0
2013-02-01 13:05:00,88.26,88.27,88.2,88.22,40000.0,47.5561,47.5614,47.5237,47.5345,40000.0
2013-02-01 13:10:00,88.22,88.26,88.2,88.23,53300.0,47.5345,47.5561,47.5237,47.5399,53300.0
2013-02-01 13:15:00,88.24,88.27,88.21,88.23,39700.0,47.5453,47.5614,47.5291,47.5399,39700.0
2013-02-01 13:20:00,88.24,88.32,88.23,88.3,44500.0,47.5453,47.5884,47.5399,47.5776,44500.0
2013-02-01 13:25:00,88.3,88.3,88.28,88.3,24200.0,47.5776,47.5776,47.5668,47.5776,24200.0
2013-02-01 13:30:00,88.29,88.3,88.23,88.25,67800.0,47.5722,47.5776,47.5399,47.5507,67800.0
2013-02-01 13:35:00,88.26,88.27,88.2,88.21,40600.0,47.5561,47.5614,47.5237,47.5291,40600.0
2013-02-01 13:40:00,88.21,88.25,88.2,88.23,30100.0,47.5291,47.5507,47.5237,47.5399,30100.0
2013-02-01 13:45:00,88.24,88.25,88.22,88.22,36800.0,47.5453,47.5507,47.5345,47.5345,36800.0
2013-02-01 13:50:00,88.22,88.24,88.21,88.22,20200.0,47.5345,47.5453,47.5291,47.5345,20200.0
2013-02-01 13:55:00,88.23,88.23,88.16,88.17,70800.0,47.5399,47.5399,47.5022,47.5076,70800.0
2013-02-01 14:00:00,88.17,88.2,88.12,88.13,58700.0,47.5076,47.5237,47.4806,47.486,58700.0
2013-02-01 14:05:00,88.12,88.16,88.12,88.14,61800.0,47.4806,47.5022,47.4806,47.4914,61800.0
2013-02-01 14:10:00,88.14,88.17,88.14,88.14,32700.0,47.4914,47.5076,47.4914,47.4914,32700.0
2013-02-01 14:15:00,88.13,88.16,88.12,88.14,36900.0,47.486,47.5022,47.4806,47.4914,36900.0
2013-02-01 14:20:00,88.13,88.17,88.13,88.15,29000.0,47.486,47.5076,47.486,47.4968,29000.0
2013-02-01 14:25:00,88.15,88.17,88.14,88.17,49400.0,47.4968,47.5076,47.4914,47.5076,49400.0
2013-02-01 14:30:00,88.17,88.18,88.13,88.14,60400.0,47.5076,47.513,47.486,47.4914,60400.0
2013-02-01 14:35:00,88.14,88.14,88.02,88.04,79800.0,47.4914,47.4914,47.4267,47.4375,79800.0
2013-02-01 14:40:00,88.03,88.07,88.0,88.03,55900.0,47.4321,47.4537,47.416,47.4321,55900.0
2013-02-01 14:45:00,88.03,88.06,88.0,88.02,51700.0,47.4321,47.4483,47.416,47.4267,51700.0
2013-02-01 14:50:00,88.01,88.02,87.96,87.96,36800.0,47.4214,47.4267,47.3944,47.3944,36800.0
2013-02-01 14:55:00,87.96,87.98,87.87,87.88,61500.0,47.3944,47.4052,47.3459,47.3513,61500.0
2013-02-01 15:00:00,87.87,87.9,87.84,87.86,60400.0,47.3459,47.3621,47.3298,47.3405,60400.0
2013-02-01 15:05:00,87.86,87.94,87.85,87.94,88700.0,47.3405,47.3836,47.3351,47.3836,88700.0
2013-02-01 15:10:00,87.94,87.98,87.9,87.95,66600.0,47.3836,47.4052,47.3621,47.389,66600.0
2013-02-01 15:15:00,87.93,87.94,87.87,87.87,34300.0,47.3783,47.3836,47.3459,47.3459,34300.0
2013-02-01 15:20:00,87.87,87.88,87.76,87.76,55400.0,47.3459,47.3513,47.2867,47.2867,55400.0
2013-02-01 15:25:00,87.76,87.79,87.66,87.73,182800.0,47.2867,47.3028,47.2328,47.2705,182800.0
2013-02-01 15:30:00,87.73,87.88,87.72,87.88,69800.0,47.2705,47.3513,47.2651,47.3513,69800.0
2013-02-01 15:35:00,87.87,87.96,87.87,87.95,100700.0,47.3459,47.3944,47.3459,47.389,100700.0
2013-02-01 15:40:00,87.96,88.16,87.94,88.06,102800.0,47.3944,47.5022,47.3836,47.4483,102800.0
2013-02-01 15:45:00,88.07,88.09,88.03,88.07,126000.0,47.4537,47.4645,47.4321,47.4537,126000.0
2013-02-01 15:50:00,88.07,88.13,88.06,88.06,123200.0,47.4537,47.486,47.4483,47.4483,123200.0
2013-02-01 15:55:00,88.06,88.22,88.06,88.14,498100.0,47.4483,47.5345,47.4483,47.4914,498100.0
2013-02-04 09:30:00,87.53,88.05,87.2,87.27,181200.0,47.1627,47.4429,46.9849,47.0226,181200.0
2013-02-04 09:35:00,87.32,87.53,87.26,87.27,70900.0,47.0496,47.1627,47.0172,47.0226,70900.0
2013-02-04 09:40:00,87.29,87.3,87.11,87.18,68900.0,47.0334,47.0388,46.9364,46.9741,68900.0
2013-02-04 09:45:00,87.17,87.34,87.15,87.21,74700.0,46.9687,47.0603,46.958,46.9903,74700.0
2013-02-04 09:50:00,87.18,87.29,87.1,87.1,54400.0,46.9741,47.0334,46.931,46.931,54400.0
2013-02-04 09:55:00,87.11,87.35,87.1,87.29,46900.0,46.9364,47.0657,46.931,47.0334,46900.0
2013-02-04 10:00:00,87.31,87.4,87.2,87.22,73500.0,47.0442,47.0927,46.9849,46.9957,73500.0
2013-02-04 10:05:00,87.2,87.22,87.08,87.08,72100.0,46.9849,46.9957,46.9203,46.9203,72100.0
2013-02-04 10:10:00,87.1,87.18,87.04,87.11,53800.0,46.931,46.9741,46.8987,46.9364,53800.0
2013-02-04 10:15:00,87.1,87.11,86.94,86.98,73400.0,46.931,46.9364,46.8448,46.8664,73400.0
2013-02-04 10:20:00,87.0,87.01,86.86,86.94,73900.0,46.8772,46.8825,46.8017,46.8448,73900.0
2013-02-04 10:25:00,86.96,87.07,86.94,87.07,91300.0,46.8556,46.9149,46.8448,46.9149,91300.0
2013-02-04 10:30:00,87.06,87.12,86.98,87.01,72400.0,46.9095,46.9418,46.8664,46.8825,72400.0
2013-02-04 10:35:00,87.02,87.03,86.92,87.0,92200.0,46.8879,46.8933,46.834,46.8772,92200.0
2013-02-04 10:40:00,86.98,87.04,86.94,86.95,59800.0,46.8664,46.8987,46.8448,46.8502,59800.0
2013-02-04 10:45:00,86.94,86.99,86.86,86.94,47500.0,46.8448,46.8718,46.8017,46.8448,47500.0
2013-02-04 10:50:00,86.96,87.09,86.95,87.0,65600.0,46.8556,46.9256,46.8502,46.8772,65600.0
2013-02-04 10:55:00,87.01,87.03,86.95,86.97,71200.0,46.8825,46.8933,46.8502,46.861,71200.0
2013-02-04 11:00:00,86.98,87.0,86.8,86.9,139900.0,46.8664,46.8772,46.7694,46.8233,139900.0
2013-02-04 11:05:00,86.9,87.02,86.88,87.0,61800.0,46.8233,46.8879,46.8125,46.8772,61800.0
2013-02-04 11:10:00,87.0,87.23,87.0,87.23,51900.0,46.8772,47.0011,46.8772,47.0011,51900.0
2013-02-04 11:15:00,87.23,87.3,87.09,87.1,78300.0,47.0011,47.0388,46.9256,46.931,78300.0
2013-02-04 11:20:00,87.1,87.18,87.1,87.18,45600.0,46.931,46.9741,46.931,46.9741,45600.0
2013-02-04 11:25:00,87.19,87.22,87.08,87.12,78000.0,46.9795,46.9957,46.9203,46.9418,78000.0
2013-02-04 11:30:00,87.12,87.21,87.05,87.07,53500.0,46.9418,46.9903,46.9041,46.9149,53500.0
2013-02-04 11:35:00,87.06,87.06,86.93,86.96,47900.0,46.9095,46.9095,46.8394,46.8556,47900.0
2013-02-04 11:40:00,86.97,87.12,86.93,87.1,33600.0,46.861,46.9418,46.8394,46.931,33600.0
2013-02-04 11:45:00,87.09,87.2,87.06,87.2,45400.0,46.9256,46.9849,46.9095,46.9849,45400.0
2013-02-04 11:50:00,87.2,87.25,87.19,87.21,35900.0,46.9849,47.0119,46.9795,46.9903,35900.0
2013-02-04 11:55:00,87.21,87.21,86.98,87.02,105700.0,46.9903,46.9903,46.8664,46.8879,105700.0
2013-02-04 12:00:00,87.02,87.06,86.98,87.0,40500.0,46.8879,46.9095,46.8664,46.8772,40500.0
2013-02-04 12:05:00,87.01,87.16,87.01,87.14,102400.0,46.8825,46.9634,46.8825,46.9526,102400.0
2013-02-04 12:10:00,87.13,87.31,87.11,87.24,51300.0,46.9472,47.0442,46.9364,47.0065,51300.0
2013-02-04 12:15:00,87.25,87.36,87.22,87.27,63300.0,47.0119,47.0711,46.9957,47.0226,63300.0
2013-02-04 12:20:00,87.28,87.28,87.15,87.19,52700.0,47.028,47.028,46.958,46.9795,52700.0
2013-02-04 12:25:00,87.19,87.22,87.14,87.15,28500.0,46.9795,46.9957,46.9526,46.958,28500.0
2013-02-04 12:30:00,87.15,87.32,87.14,87.24,41500.0,46.958,47.0496,46.9526,47.0065,41500.0
2013-02-04 12:35:00,87.23,87.3,87.2,87.25,43400.0,47.0011,47.0388,46.9849,47.0119,43400.0
2013-02-04 12:40:00,87.25,87.28,87.21,87.26,34700.0,47.0119,47.028,46.9903,47.0172,34700.0
2013-02-04 12:45:00,87.26,87.26,87.22,87.24,22800.0,47.0172,47.0172,46.9957,47.0065,22800.0
2013-02-04 12:50:00,87.23,87.25,87.14,87.17,56100.0,47.0011,47.0119,46.9526,46.9687,56100.0
2013-02-04 12:55:00,87.17,87.26,87.16,87.22,23800.0,46.9687,47.0172,46.9634,46.9957,23800.0
2013-02-04 13:00:00,87.23,87.23,87.14,87.18,56000.0,47.0011,47.0011,46.9526,46.9741,56000.0
2013-02-04 13:05:00,87.18,87.21,87.14,87.15,23700.0,46.9741,46.9903,46.9526,46.958,23700.0
2013-02-04 13:10:00,87.15,87.21,87.15,87.21,15600.0,46.958,46.9903,46.958,46.9903,15600.0
2013-02-04 13:15:00,87.2,87.27,87.19,87.27,63100.0,46.9849,47.0226,46.9795,47.0226,63100.0
2013-02-04 13:20:00,87.26,87.29,87.21,87.24,54200.0,47.0172,47.0334,46.9903,47.0065,54200.0
2013-02-04 13:25:00,87.23,87.3,87.22,87.26,69700.0,47.0011,47.0388,46.9957,47.0172,69700.0
2013-02-04 13:30:00,87.26,87.34,87.2,87.33,55800.0,47.0172,47.0603,46.9849,47.055,55800.0
2013-02-04 13:35:00,87.35,87.42,87.26,87.28,54100.0,47.0657,47.1035,47.0172,47.028,54100.0
2013-02-04 13:40:00,87.29,87.32,87.28,87.3,28500.0,47.0334,47.0496,47.028,47.0388,28500.0
2013-02-04 13:45:00,87.3,87.33,87.26,87.27,32500.0,47.0388,47.055,47.0172,47.0226,32500.0
2013-02-04 13:50:00,87.26,87.34,87.26,87.33,41200.0,47.0172,47.0603,47.0172,47.055,41200.0
2013-02-04 13:55:00,87.34,87.44,87.31,87.41,41900.0,47.0603,47.1142,47.0442,47.0981,41900.0
2013-02-04 14:00:00,87.41,87.42,87.32,87.36,56700.0,47.0981,47.1035,47.0496,47.0711,56700.0
2013-02-04 14:05:00,87.34,87.36,87.31,87.31,41800.0,47.0603,47.0711,47.0442,47.0442,41800.0
2013-02-04 14:10:00,87.3,87.36,87.3,87.34,42200.0,47.0388,47.0711,47.0388,47.0603,42200.0
2013-02-04 14:15:00,87.34,87.36,87.3,87.3,42200.0,47.0603,47.0711,47.0388,47.0388,42200.0
2013-02-04 14:20:00,87.3,87.34,87.28,87.31,39100.0,47.0388,47.0603,47.028,47.0442,39100.0
2013-02-04 14:25:00,87.3,87.36,87.25,87.36,47700.0,47.0388,47.0711,47.0119,47.0711,47700.0
2013-02-04 14:30:00,87.36,87.43,87.36,87.38,62500.0,47.0711,47.1088,47.0711,47.0819,62500.0
2013-02-04 14:35:00,87.37,87.38,87.33,87.35,35500.0,47.0765,47.0819,47.055,47.0657,35500.0
2013-02-04 14:40:00,87.35,87.41,87.35,87.41,58500.0,47.0657,47.0981,47.0657,47.0981,58500.0
2013-02-04 14:45:00,87.4,87.5,87.4,87.5,47400.0,47.0927,47.1466,47.0927,47.1466,47400.0
2013-02-04 14:50:00,87.5,87.5,87.45,87.48,69900.0,47.1466,47.1466,47.1196,47.1358,69900.0
2013-02-04 14:55:00,87.47,87.49,87.41,87.45,52200.0,47.1304,47.1412,47.0981,47.1196,52200.0
2013-02-04 15:00:00,87.46,87.49,87.41,87.46,57100.0,47.125,47.1412,47.0981,47.125,57100.0
2013-02-04 15:05:00,87.45,87.5,87.39,87.39,66300.0,47.1196,47.1466,47.0873,47.0873,66300.0
2013-02-04 15:10:00,87.39,87.44,87.36,87.38,86800.0,47.0873,47.1142,47.0711,47.0819,86800.0
2013-02-04 15:15:00,87.38,87.44,87.33,87.41,92500.0,47.0819,47.1142,47.055,47.0981,92500.0
2013-02-04 15:20:00,87.41,87.51,87.4,87.46,71700.0,47.0981,47.1519,47.0927,47.125,71700.0
2013-02-04 15:25:00,87.46,87.63,87.46,87.6,72800.0,47.125,47.2166,47.125,47.2004,72800.0
2013-02-04 15:30:00,87.61,87.63,87.45,87.47,75900.0,47.2058,47.2166,47.1196,47.1304,75900.0
2013-02-04 15:35:00,87.47,87.48,87.29,87.31,91100.0,47.1304,47.1358,47.0334,47.0442,91100.0
2013-02-04 15:40:00,87.33,87.44,87.27,87.35,96900.0,47.055,47.1142,47.0226,47.0657,96900.0
2013-02-04 15:45:00,87.34,87.37,87.32,87.35,79100.0,47.0603,47.0765,47.0496,47.0657,79100.0
2013-02-04 15:50:00,87.35,87.35,87.25,87.31,128900.0,47.0657,47.0657,47.0119,47.0442,128900.0
2013-02-04 15:55:00,87.31,87.36,87.25,87.32,211900.0,47.0442,47.0711,47.0119,47.0496,211900.0
2013-02-05 09:30:00,87.43,87.83,87.41,87.71,152700.0,47.1088,47.3244,47.0981,47.2597,152700.0
2013-02-05 09:35:00,87.74,87.79,87.58,87.64,56600.0,47.2759,47.3028,47.1897,47.222,56600.0
2013-02-05 09:40:00,87.64,87.88,87.62,87.78,61900.0,47.222,47.3513,47.2112,47.2974,61900.0
2013-02-05 09:45:00,87.77,87.85,87.57,87.59,64200.0,47.292,47.3351,47.1843,47.1951,64200.0
2013-02-05 09:50:00,87.58,87.85,87.55,87.83,79800.0,47.1897,47.3351,47.1735,47.3244,79800.0
2013-02-05 09:55:00,87.82,88.06,87.82,87.9,57400.0,47.319,47.4483,47.319,47.3621,57400.0
2013-02-05 10:00:00,87.9,87.99,87.83,87.91,35300.0,47.3621,47.4106,47.3244,47.3675,35300.0
2013-02-05 10:05:00,87.89,87.89,87.71,87.72,62600.0,47.3567,47.3567,47.2597,47.2651,62600.0
2013-02-05 10:10:00,87.73,87.75,87.65,87.71,36400.0,47.2705,47.2813,47.2274,47.2597,36400.0
2013-02-05 10:15:00,87.71,87.74,87.62,87.62,64200.0,47.2597,47.2759,47.2112,47.2112,64200.0
2013-02-05 10:20:00,87.62,87.64,87.52,87.56,66400.0,47.2112,47.222,47.1573,47.1789,66400.0
2013-02-05 10:25:00,87.55,87.58,87.46,87.46,58900.0,47.1735,47.1897,47.125,47.125,58900.0
2013-02-05 10:30:00,87.46,87.47,87.31,87.36,72900.0,47.125,47.1304,47.0442,47.0711,72900.0
2013-02-05 10:35:00,87.36,87.5,87.36,87.5,33600.0,47.0711,47.1466,47.0711,47.1466,33600.0
2013-02-05 10:40:00,87.5,87.65,87.5,87.62,73600.0,47.1466,47.2274,47.1466,47.2112,73600.0
2013-02-05 10:45:00,87.63,87.65,87.51,87.51,116100.0,47.2166,47.2274,47.1519,47.1519,116100.0
2013-02-05 10:50:00,87.51,87.53,87.42,87.45,45000.0,47.1519,47.1627,47.1035,47.1196,45000.0
2013-02-05 10:55:00,87.44,87.47,87.39,87.41,36500.0,47.1142,47.1304,47.0873,47.0981,36500.0
2013-02-05 11:00:00,87.42,87.59,87.4,87.59,35900.0,47.1035,47.1951,47.0927,47.1951,35900.0
2013-02-05 11:05:00,87.57,87.65,87.51,87.59,67600.0,47.1843,47.2274,47.1519,47.1951,67600.0
2013-02-05 11:10:00,87.59,87.64,87.55,87.57,28200.0,47.1951,47.222,47.1735,47.1843,28200.0
2013-02-05 11:15:00,87.57,87.6,87.52,87.52,50900.0,47.1843,47.2004,47.1573,47.1573,50900.0
2013-02-05 11:20:00,87.53,87.63,87.5,87.6,39100.0,47.1627,47.2166,47.1466,47.2004,39100.0
2013-02-05 11:25:00,87.59,87.65,87.49,87.53,95200.0,47.1951,47.2274,47.1412,47.1627,95200.0
2013-02-05 11:30:00,87.55,87.55,87.46,87.54,33300.0,47.1735,47.1735,47.125,47.1681,33300.0
2013-02-05 11:35:00,87.53,87.58,87.47,87.53,33700.0,47.1627,47.1897,47.1304,47.1627,33700.0
2013-02-05 11:40:00,87.53,87.55,87.45,87.55,82600.0,47.1627,47.1735,47.1196,47.1735,82600.0
2013-02-05 11:45:00,87.55,87.65,87.54,87.59,45500.0,47.1735,47.2274,47.1681,47.1951,45500.0
2013-02-05 11:50:00,87.6,87.65,87.53,87.65,38000.0,47.2004,47.2274,47.1627,47.2274,38000.0
2013-02-05 11:55:00,87.64,87.67,87.63,87.66,49500.0,47.222,47.2382,47.2166,47.2328,49500.0
2013-02-05 12:00:00,87.66,87.68,87.63,87.68,44500.0,47.2328,47.2435,47.2166,47.2435,44500.0
2013-02-05 12:05:00,87.68,87.7,87.64,87.67,51600.0,47.2435,47.2543,47.222,47.2382,51600.0
2013-02-05 12:10:00,87.66,87.69,87.57,87.62,34800.0,47.2328,47.2489,47.1843,47.2112,34800.0
2013-02-05 12:15:00,87.61,87.69,87.59,87.61,22800.0,47.2058,47.2489,47.1951,47.2058,22800.0
2013-02-05 12:20:00,87.62,87.65,87.59,87.65,28600.0,47.2112,47.2274,47.1951,47.2274,28600.0
2013-02-05 12:25:00,87.65,87.68,87.56,87.59,36900.0,47.2274,47.2435,47.1789,47.1951,36900.0
2013-02-05 12:30:00,87.59,87.67,87.58,87.62,34700.0,47.1951,47.2382,47.1897,47.2112,34700.0
2013-02-05 12:35:00,87.62,87.63,87.59,87.6,25000.0,47.2112,47.2166,47.1951,47.2004,25000.0
2013-02-05 12:40:00,87.6,87.63,87.59,87.6,24500.0,47.2004,47.2166,47.1951,47.2004,24500.0
2013-02-05 12:45:00,87.61,87.66,87.6,87.6,25400.0,47.2058,47.2328,47.2004,47.2004,25400.0
2013-02-05 12:50:00,87.6,87.65,87.58,87.59,28000.0,47.2004,47.2274,47.1897,47.1951,28000.0
2013-02-05 12:55:00,87.58,87.67,87.56,87.62,29300.0,47.1897,47.2382,47.1789,47.2112,29300.0
2013-02-05 13:00:00,87.63,87.75,87.62,87.72,75600.0,47.2166,47.2813,47.2112,47.2651,75600.0
2013-02-05 13:05:00,87.72,87.74,87.71,87.73,21100.0,47.2651,47.2759,47.2597,47.2705,21100.0
2013-02-05 13:10:00,87.72,87.72,87.66,87.71,30300.0,47.2651,47.2651,47.2328,47.2597,30300.0
2013-02-05 13:15:00,87.71,87.77,87.7,87.75,49200.0,47.2597,47.292,47.2543,47.2813,49200.0
2013-02-05 13:20:00,87.76,87.8,87.76,87.77,23900.0,47.2867,47.3082,47.2867,47.292,23900.0
2013-02-05 13:25:00,87.78,87.87,87.74,87.85,30200.0,47.2974,47.3459,47.2759,47.3351,30200.0
2013-02-05 13:30:00,87.85,87.88,87.8,87.88,21100.0,47.3351,47.3513,47.3082,47.3513,21100.0
2013-02-05 13:35:00,87.89,87.94,87.87,87.9,24300.0,47.3567,47.3836,47.3459,47.3621,24300.0
2013-02-05 13:40:00,87.89,87.95,87.87,87.92,19000.0,47.3567,47.389,47.3459,47.3729,19000.0
2013-02-05 13:45:00,87.92,87.97,87.92,87.93,41300.0,47.3729,47.3998,47.3729,47.3783,41300.0
2013-02-05 13:50:00,87.93,87.95,87.91,87.93,26600.0,47.3783,47.389,47.3675,47.3783,26600.0
2013-02-05 13:55:00,87.94,87.97,87.91,87.93,50400.0,47.3836,47.3998,47.3675,47.3783,50400.0
2013-02-05 14:00:00,87.93,87.99,87.9,87.95,55000.0,47.3783,47.4106,47.3621,47.389,55000.0
2013-02-05 14:05:00,87.95,88.04,87.94,88.0,34900.0,47.389,47.4375,47.3836,47.416,34900.0
2013-02-05 14:10:00,88.0,88.04,87.97,88.01,38200.0,47.416,47.4375,47.3998,47.4214,38200.0
2013-02-05 14:15:00,88.01,88.05,87.98,88.0,33900.0,47.4214,47.4429,47.4052,47.416,33900.0
2013-02-05 14:20:00,88.01,88.03,87.97,88.0,23100.0,47.4214,47.4321,47.3998,47.416,23100.0
2013-02-05 14:25:00,88.0,88.0,87.89,87.89,25000.0,47.416,47.416,47.3567,47.3567,25000.0
2013-02-05 14:30:00,87.89,87.92,87.85,87.88,27900.0,47.3567,47.3729,47.3351,47.3513,27900.0
2013-02-05 14:35:00,87.87,87.92,87.85,87.87,42500.0,47.3459,47.3729,47.3351,47.3459,42500.0
2013-02-05 14:40:00,87.88,87.97,87.88,87.94,27900.0,47.3513,47.3998,47.3513,47.3836,27900.0
2013-02-05 14:45:00,87.93,88.0,87.92,87.92,45100.0,47.3783,47.416,47.3729,47.3729,45100.0
2013-02-05 14:50:00,87.93,87.97,87.86,87.86,42700.0,47.3783,47.3998,47.3405,47.3405,42700.0
2013-02-05 14:55:00,87.86,87.91,87.85,87.91,54800.0,47.3405,47.3675,47.3351,47.3675,54800.0
2013-02-05 15:00:00,87.9,87.92,87.88,87.89,59200.0,47.3621,47.3729,47.3513,47.3567,59200.0
2013-02-05 15:05:00,87.89,87.94,87.89,87.92,55500.0,47.3567,47.3836,47.3567,47.3729,55500.0
2013-02-05 15:10:00,87.92,88.03,87.91,88.02,41600.0,47.3729,47.4321,47.3675,47.4267,41600.0
2013-02-05 15:15:00,88.0,88.06,87.98,87.98,47900.0,47.416,47.4483,47.4052,47.4052,47900.0
2013-02-05 15:20:00,87.97,88.0,87.96,87.99,40000.0,47.3998,47.416,47.3944,47.4106,40000.0
2013-02-05 15:25:00,87.98,88.02,87.96,87.96,50600.0,47.4052,47.4267,47.3944,47.3944,50600.0
2013-02-05 15:30:00,87.97,88.03,87.95,88.03,46100.0,47.3998,47.4321,47.389,47.4321,46100.0
2013-02-05 15:35:00,88.02,88.05,87.99,88.04,65400.0,47.4267,47.4429,47.4106,47.4375,65400.0
2013-02-05 15:40:00,88.04,88.12,88.04,88.08,70200.0,47.4375,47.4806,47.4375,47.4591,70200.0
2013-02-05 15:45:00,88.08,88.15,88.06,88.13,96200.0,47.4591,47.4968,47.4483,47.486,96200.0
2013-02-05 15:50:00,88.12,88.13,87.94,87.96,124400.0,47.4806,47.486,47.3836,47.3944,124400.0
2013-02-05 15:55:00,87.96,88.01,87.93,87.94,206600.0,47.3944,47.4214,47.3783,47.3836,206600.0
2013-02-06 09:30:00,87.55,87.81,87.55,87.6,106800.0,47.1735,47.3136,47.1735,47.2004,106800.0
2013-02-06 09:35:00,87.66,87.66,87.45,87.48,71900.0,47.2328,47.2328,47.1196,47.1358,71900.0
2013-02-06 09:40:00,87.48,87.65,87.41,87.65,74400.0,47.1358,47.2274,47.0981,47.2274,74400.0
2013-02-06 09:45:00,87.65,87.77,87.56,87.67,32500.0,47.2274,47.292,47.1789,47.2382,32500.0
2013-02-06 09:50:00,87.66,87.81,87.65,87.68,33300.0,47.2328,47.3136,47.2274,47.2435,33300.0
2013-02-06 09:55:00,87.68,87.8,87.65,87.73,25600.0,47.2435,47.3082,47.2274,47.2705,25600.0
2013-02-06 10:00:00,87.77,87.81,87.7,87.71,41100.0,47.292,47.3136,47.2543,47.2597,41100.0
2013-02-06 10:05:00,87.71,87.81,87.67,87.73,60600.0,47.2597,47.3136,47.2382,47.2705,60600.0
2013-02-06 10:10:00,87.72,87.89,87.71,87.88,20700.0,47.2651,47.3567,47.2597,47.3513,20700.0
2013-02-06 10:15:00,87.86,87.92,87.71,87.72,66700.0,47.3405,47.3729,47.2597,47.2651,66700.0
2013-02-06 10:20:00,87.71,87.83,87.65,87.79,30400.0,47.2597,47.3244,47.2274,47.3028,30400.0
2013-02-06 10:25:00,87.75,87.81,87.6,87.75,42700.0,47.2813,47.3136,47.2004,47.2813,42700.0
2013-02-06 10:30:00,87.75,87.81,87.65,87.69,60900.0,47.2813,47.3136,47.2274,47.2489,60900.0
2013-02-06 10:35:00,87.68,87.8,87.66,87.74,65000.0,47.2435,47.3082,47.2328,47.2759,65000.0
2013-02-06 10:40:00,87.75,87.8,87.69,87.77,60700.0,47.2813,47.3082,47.2489,47.292,60700.0
2013-02-06 10:45:00,87.77,87.79,87.68,87.69,15500.0,47.292,47.3028,47.2435,47.2489,15500.0
2013-02-06 10:50:00,87.7,87.79,87.66,87.75,36200.0,47.2543,47.3028,47.2328,47.2813,36200.0
2013-02-06 10:55:00,87.74,87.74,87.57,87.62,31400.0,47.2759,47.2759,47.1843,47.2112,31400.0
2013-02-06 11:00:00,87.64,87.79,87.57,87.77,46800.0,47.222,47.3028,47.1843,47.292,46800.0
2013-02-06 11:05:00,87.76,87.77,87.69,87.71,19500.0,47.2867,47.292,47.2489,47.2597,19500.0
2013-02-06 11:10:00,87.71,87.79,87.63,87.77,30600.0,47.2597,47.3028,47.2166,47.292,30600.0
2013-02-06 11:15:00,87.77,87.8,87.66,87.7,63800.0,47.292,47.3082,47.2328,47.2543,63800.0
2013-02-06 11:20:00,87.68,87.79,87.64,87.7,30100.0,47.2435,47.3028,47.222,47.2543,30100.0
2013-02-06 11:25:00,87.69,87.73,87.36,87.59,180900.0,47.2489,47.2705,47.0711,47.1951,180900.0
2013-02-06 11:30:00,87.56,87.59,87.52,87.54,33700.0,47.1789,47.1951,47.1573,47.1681,33700.0
2013-02-06 11:35:00,87.54,87.61,87.51,87.56,11800.0,47.1681,47.2058,47.1519,47.1789,11800.0
2013-02-06 11:40:00,87.57,87.62,87.55,87.55,16800.0,47.1843,47.2112,47.1735,47.1735,16800.0
2013-02-06 11:45:00,87.55,87.56,87.5,87.55,22300.0,47.1735,47.1789,47.1466,47.1735,22300.0
2013-02-06 11:50:00,87.55,87.57,87.44,87.51,28200.0,47.1735,47.1843,47.1142,47.1519,28200.0
2013-02-06 11:55:00,87.51,87.58,87.49,87.53,23800.0,47.1519,47.1897,47.1412,47.1627,23800.0
2013-02-06 12:00:00,87.53,87.56,87.44,87.55,39900.0,47.1627,47.1789,47.1142,47.1735,39900.0
2013-02-06 12:05:00,87.56,87.65,87.55,87.63,31800.0,47.1789,47.2274,47.1735,47.2166,31800.0
2013-02-06 12:10:00,87.64,87.69,87.62,87.62,19200.0,47.222,47.2489,47.2112,47.2112,19200.0
2013-02-06 12:15:00,87.63,87.68,87.58,87.66,25300.0,47.2166,47.2435,47.1897,47.2328,25300.0
2013-02-06 12:20:00,87.66,87.7,87.61,87.69,25500.0,47.2328,47.2543,47.2058,47.2489,25500.0
2013-02-06 12:25:00,87.68,87.68,87.6,87.63,26600.0,47.2435,47.2435,47.2004,47.2166,26600.0
2013-02-06 12:30:00,87.63,87.7,87.63,87.65,31900.0,47.2166,47.2543,47.2166,47.2274,31900.0
2013-02-06 12:35:00,87.65,87.69,87.63,87.67,15700.0,47.2274,47.2489,47.2166,47.2382,15700.0
2013-02-06 12:40:00,87.65,87.75,87.6,87.75,26500.0,47.2274,47.2813,47.2004,47.2813,26500.0
2013-02-06 12:45:00,87.75,87.81,87.74,87.77,25900.0,47.2813,47.3136,47.2759,47.292,25900.0
2013-02-06 12:50:00,87.77,87.85,87.76,87.79,43100.0,47.292,47.3351,47.2867,47.3028,43100.0
2013-02-06 12:55:00,87.8,87.8,87.73,87.75,27700.0,47.3082,47.3082,47.2705,47.2813,27700.0
2013-02-06 13:00:00,87.74,87.79,87.68,87.77,37800.0,47.2759,47.3028,47.2435,47.292,37800.0
2013-02-06 13:05:00,87.77,87.81,87.67,87.69,33500.0,47.292,47.3136,47.2382,47.2489,33500.0
2013-02-06 13:10:00,87.7,87.79,87.67,87.69,28900.0,47.2543,47.3028,47.2382,47.2489,28900.0
2013-02-06 13:15:00,87.7,87.74,87.65,87.74,27200.0,47.2543,47.2759,47.2274,47.2759,27200.0
2013-02-06 13:20:00,87.75,87.76,87.55,87.55,24700.0,47.2813,47.2867,47.1735,47.1735,24700.0
2013-02-06 13:25:00,87.56,87.68,87.54,87.62,51000.0,47.1789,47.2435,47.1681,47.2112,51000.0
2013-02-06 13:30:00,87.59,87.62,87.51,87.57,59800.0,47.1951,47.2112,47.1519,47.1843,59800.0
2013-02-06 13:35:00,87.57,87.65,87.52,87.65,68900.0,47.1843,47.2274,47.1573,47.2274,68900.0
2013-02-06 13:40:00,87.65,87.73,87.61,87.7,34900.0,47.2274,47.2705,47.2058,47.2543,34900.0
2013-02-06 13:45:00,87.7,87.76,87.66,87.72,17600.0,47.2543,47.2867,47.2328,47.2651,17600.0
2013-02-06 13:50:00,87.72,87.72,87.61,87.66,50100.0,47.2651,47.2651,47.2058,47.2328,50100.0
2013-02-06 13:55:00,87.66,87.69,87.62,87.62,27400.0,47.2328,47.2489,47.2112,47.2112,27400.0
2013-02-06 14:00:00,87.63,87.68,87.6,87.65,26700.0,47.2166,47.2435,47.2004,47.2274,26700.0
2013-02-06 14:05:00,87.65,87.67,87.62,87.66,24000.0,47.2274,47.2382,47.2112,47.2328,24000.0
2013-02-06 14:10:00,87.66,87.71,87.61,87.69,70800.0,47.2328,47.2597,47.2058,47.2489,70800.0
2013-02-06 14:15:00,87.69,87.69,87.64,87.68,16400.0,47.2489,47.2489,47.222,47.2435,16400.0
2013-02-06 14:20:00,87.67,87.72,87.63,87.67,30200.0,47.2382,47.2651,47.2166,47.2382,30200.0
2013-02-06 14:25:00,87.67,87.7,87.63,87.65,25800.0,47.2382,47.2543,47.2166,47.2274,25800.0
2013-02-06 14:30:00,87.66,87.71,87.63,87.67,24500.0,47.2328,47.2597,47.2166,47.2382,24500.0
2013-02-06 14:35:00,87.67,87.74,87.67,87.72,127500.0,47.2382,47.2759,47.2382,47.2651,127500.0
2013-02-06 14:40:00,87.73,87.76,87.66,87.69,71900.0,47.2705,47.2867,47.2328,47.2489,71900.0
2013-02-06 14:45:00,87.69,87.71,87.65,87.66,21900.0,47.2489,47.2597,47.2274,47.2328,21900.0
2013-02-06 14:50:00,87.67,87.71,87.62,87.66,27100.0,47.2382,47.2597,47.2112,47.2328,27100.0
2013-02-06 14:55:00,87.67,87.7,87.65,87.69,35000.0,47.2382,47.2543,47.2274,47.2489,35000.0
2013-02-06 15:00:00,87.7,87.71,87.63,87.66,41700.0,47.2543,47.2597,47.2166,47.2328,41700.0
2013-02-06 15:05:00,87.67,87.7,87.66,87.67,20400.0,47.2382,47.2543,47.2328,47.2382,20400.0
2013-02-06 15:10:00,87.67,87.72,87.65,87.71,41800.0,47.2382,47.2651,47.2274,47.2597,41800.0
2013-02-06 15:15:00,87.71,87.72,87.62,87.62,44200.0,47.2597,47.2651,47.2112,47.2112,44200.0
2013-02-06 15:20:00,87.62,87.69,87.62,87.67,47300.0,47.2112,47.2489,47.2112,47.2382,47300.0
2013-02-06 15:25:00,87.68,87.69,87.63,87.69,68000.0,47.2435,47.2489,47.2166,47.2489,68000.0
2013-02-06 15:30:00,87.67,87.68,87.62,87.67,52600.0,47.2382,47.2435,47.2112,47.2382,52600.0
2013-02-06 15:35:00,87.67,87.7,87.6,87.61,57800.0,47.2382,47.2543,47.2004,47.2058,57800.0
2013-02-06 15:40:00,87.61,87.67,87.59,87.65,71500.0,47.2058,47.2382,47.1951,47.2274,71500.0
2013-02-06 15:45:00,87.65,87.68,87.6,87.66,66700.0,47.2274,47.2435,47.2004,47.2328,66700.0
2013-02-06 15:50:00,87.66,87.78,87.65,87.72,81300.0,47.2328,47.2974,47.2274,47.2651,81300.0
2013-02-06 15:55:00,87.72,87.78,87.68,87.7,121100.0,47.2651,47.2974,47.2435,47.2543,121100.0
2013-02-07 09:30:00,87.15,87.56,87.01,87.3,158600.0,46.958,47.1789,46.8825,47.0388,158600.0
2013-02-07 09:35:00,87.32,87.7,87.31,87.58,32900.0,47.0496,47.2543,47.0442,47.1897,32900.0
2013-02-07 09:40:00,87.59,87.59,87.17,87.27,56000.0,47.1951,47.1951,46.9687,47.0226,56000.0
2013-02-07 09:45:00,87.25,87.73,87.21,87.61,75600.0,47.0119,47.2705,46.9903,47.2058,75600.0
2013-02-07 09:50:00,87.66,87.69,87.17,87.18,61800.0,47.2328,47.2489,46.9687,46.9741,61800.0
2013-02-07 09:55:00,87.2,87.49,87.16,87.37,31200.0,46.9849,47.1412,46.9634,47.0765,31200.0
2013-02-07 10:00:00,87.35,87.43,87.25,87.33,50800.0,47.0657,47.1088,47.0119,47.055,50800.0
2013-02-07 10:05:00,87.34,88.28,86.85,88.02,541700.0,47.0603,47.5668,46.7963,47.4267,541700.0
2013-02-07 10:10:00,88.02,88.04,87.01,87.35,140500.0,47.4267,47.4375,46.8825,47.0657,140500.0
2013-02-07 10:15:00,87.35,88.18,87.35,88.1,143200.0,47.0657,47.513,47.0657,47.4699,143200.0
2013-02-07 10:20:00,88.04,88.19,87.95,87.95,112200.0,47.4375,47.5183,47.389,47.389,112200.0
2013-02-07 10:25:00,87.99,87.99,87.62,87.79,65600.0,47.4106,47.4106,47.2112,47.3028,65600.0
2013-02-07 10:30:00,87.8,88.21,87.78,88.14,99900.0,47.3082,47.5291,47.2974,47.4914,99900.0
2013-02-07 10:35:00,88.12,88.7,88.04,88.7,131800.0,47.4806,47.7931,47.4375,47.7931,131800.0
2013-02-07 10:40:00,88.68,88.88,88.52,88.85,135200.0,47.7824,47.8901,47.6962,47.874,135200.0
2013-02-07 10:45:00,88.86,88.97,88.47,88.56,128700.0,47.8794,47.9386,47.6692,47.7177,128700.0
2013-02-07 10:50:00,88.58,88.58,88.17,88.4,56700.0,47.7285,47.7285,47.5076,47.6315,56700.0
2013-02-07 10:55:00,88.44,89.17,88.39,89.17,154400.0,47.653,48.0464,47.6261,48.0464,154400.0
2013-02-07 11:00:00,89.16,89.16,88.68,88.75,79400.0,48.041,48.041,47.7824,47.8201,79400.0
2013-02-07 11:05:00,88.73,89.03,88.67,88.94,119100.0,47.8093,47.971,47.777,47.9225,119100.0
2013-02-07 11:10:00,88.95,89.04,88.79,88.94,95000.0,47.9278,47.9763,47.8416,47.9225,95000.0
2013-02-07 11:15:00,88.94,88.97,88.81,88.84,90000.0,47.9225,47.9386,47.8524,47.8686,90000.0
2013-02-07 11:20:00,88.81,88.84,88.52,88.54,43400.0,47.8524,47.8686,47.6962,47.7069,43400.0
2013-02-07 11:25:00,88.56,88.7,88.55,88.65,59300.0,47.7177,47.7931,47.7123,47.7662,59300.0
2013-02-07 11:30:00,88.66,88.83,88.61,88.83,48800.0,47.7716,47.8632,47.7446,47.8632,48800.0
2013-02-07 11:35:00,88.82,88.83,88.66,88.74,66700.0,47.8578,47.8632,47.7716,47.8147,66700.0
2013-02-07 11:40:00,88.74,88.78,88.62,88.67,51400.0,47.8147,47.8362,47.75,47.777,51400.0
2013-02-07 11:45:00,88.68,88.95,88.63,88.86,53700.0,47.7824,47.9278,47.7554,47.8794,53700.0
2013-02-07 11:50:00,88.89,88.96,88.77,88.77,57700.0,47.8955,47.9332,47.8309,47.8309,57700.0
2013-02-07 11:55:00,88.78,88.86,88.78,88.82,43400.0,47.8362,47.8794,47.8362,47.8578,43400.0
2013-02-07 12:00:00,88.85,88.9,88.8,88.9,118200.0,47.874,47.9009,47.847,47.9009,118200.0
2013-02-07 12:05:00,88.9,88.97,88.73,88.89,183500.0,47.9009,47.9386,47.8093,47.8955,183500.0
2013-02-07 12:10:00,88.87,88.87,88.75,88.83,60800.0,47.8847,47.8847,47.8201,47.8632,60800.0
2013-02-07 12:15:00,88.81,88.9,88.78,88.85,58400.0,47.8524,47.9009,47.8362,47.874,58400.0
2013-02-07 12:20:00,88.85,88.96,88.81,88.94,67500.0,47.874,47.9332,47.8524,47.9225,67500.0
2013-02-07 12:25:00,88.94,89.04,88.9,89.02,58700.0,47.9225,47.9763,47.9009,47.9656,58700.0
2013-02-07 12:30:00,89.02,89.04,88.92,88.97,65300.0,47.9656,47.9763,47.9117,47.9386,65300.0
2013-02-07 12:35:00,88.99,89.02,88.87,88.97,94100.0,47.9494,47.9656,47.8847,47.9386,94100.0
2013-02-07 12:40:00,88.99,89.09,88.99,89.07,29600.0,47.9494,48.0033,47.9494,47.9925,29600.0
2013-02-07 12:45:00,89.07,89.24,89.06,89.23,120400.0,47.9925,48.0841,47.9871,48.0787,120400.0
2013-02-07 12:50:00,89.23,89.33,89.16,89.25,250800.0,48.0787,48.1326,48.041,48.0895,250800.0
2013-02-07 12:55:00,89.25,89.25,89.07,89.17,42700.0,48.0895,48.0895,47.9925,48.0464,42700.0
2013-02-07 13:00:00,89.16,89.26,89.12,89.14,70600.0,48.041,48.0949,48.0194,48.0302,70600.0
2013-02-07 13:05:00,89.13,89.22,88.93,88.93,71800.0,48.0248,48.0733,47.9171,47.9171,71800.0
2013-02-07 13:10:00,88.94,89.01,88.87,88.87,75300.0,47.9225,47.9602,47.8847,47.8847,75300.0
2013-02-07 13:15:00,88.87,88.87,88.77,88.83,22700.0,47.8847,47.8847,47.8309,47.8632,22700.0
2013-02-07 13:20:00,88.85,89.15,88.83,89.08,35300.0,47.874,48.0356,47.8632,47.9979,35300.0
2013-02-07 13:25:00,89.06,89.23,89.06,89.13,22100.0,47.9871,48.0787,47.9871,48.0248,22100.0
2013-02-07 13:30:00,89.13,89.25,89.08,89.23,81800.0,48.0248,48.0895,47.9979,48.0787,81800.0
2013-02-07 13:35:00,89.23,89.41,89.23,89.38,116200.0,48.0787,48.1757,48.0787,48.1595,116200.0
2013-02-07 13:40:00,89.39,89.67,89.38,89.65,75500.0,48.1649,48.3158,48.1595,48.305,75500.0
2013-02-07 13:45:00,89.67,89.87,89.66,89.84,94700.0,48.3158,48.4236,48.3104,48.4074,94700.0
2013-02-07 13:50:00,89.82,89.9,89.56,89.68,50100.0,48.3966,48.4397,48.2565,48.3212,50100.0
2013-02-07 13:55:00,89.68,89.77,89.64,89.7,43100.0,48.3212,48.3697,48.2996,48.332,43100.0
2013-02-07 14:00:00,89.7,89.77,89.64,89.69,89800.0,48.332,48.3697,48.2996,48.3266,89800.0
2013-02-07 14:05:00,89.69,89.76,89.68,89.7,62000.0,48.3266,48.3643,48.3212,48.332,62000.0
2013-02-07 14:10:00,89.72,89.83,89.7,89.8,49300.0,48.3427,48.402,48.332,48.3858,49300.0
2013-02-07 14:15:00,89.81,89.84,89.8,89.81,60200.0,48.3912,48.4074,48.3858,48.3912,60200.0
2013-02-07 14:20:00,89.81,89.82,89.78,89.78,44700.0,48.3912,48.3966,48.3751,48.3751,44700.0
2013-02-07 14:25:00,89.79,89.81,89.78,89.79,35400.0,48.3805,48.3912,48.3751,48.3805,35400.0
2013-02-07 14:30:00,89.8,89.8,89.7,89.72,51100.0,48.3858,48.3858,48.332,48.3427,51100.0
2013-02-07 14:35:00,89.73,89.74,89.58,89.59,47500.0,48.3481,48.3535,48.2673,48.2727,47500.0
2013-02-07 14:40:00,89.59,89.69,89.54,89.66,57700.0,48.2727,48.3266,48.2457,48.3104,57700.0
2013-02-07 14:45:00,89.66,89.76,89.64,89.75,27900.0,48.3104,48.3643,48.2996,48.3589,27900.0
2013-02-07 14:50:00,89.75,89.85,89.73,89.77,46700.0,48.3589,48.4128,48.3481,48.3697,46700.0
2013-02-07 14:55:00,89.78,89.8,89.73,89.79,40500.0,48.3751,48.3858,48.3481,48.3805,40500.0
2013-02-07 15:00:00,89.79,89.85,89.79,89.81,45700.0,48.3805,48.4128,48.3805,48.3912,45700.0
2013-02-07 15:05:00,89.82,89.94,89.81,89.9,98700.0,48.3966,48.4613,48.3912,48.4397,98700.0
2013-02-07 15:10:00,89.9,89.97,89.9,89.97,96500.0,48.4397,48.4774,48.4397,48.4774,96500.0
2013-02-07 15:15:00,89.96,90.0,89.95,89.98,55400.0,48.4721,48.4936,48.4667,48.4828,55400.0
2013-02-07 15:20:00,89.99,89.99,89.87,89.88,75500.0,48.4882,48.4882,48.4236,48.4289,75500.0
2013-02-07 15:25:00,89.87,89.94,89.86,89.91,77100.0,48.4236,48.4613,48.4182,48.4451,77100.0
2013-02-07 15:30:00,89.92,89.94,89.77,89.78,75700.0,48.4505,48.4613,48.3697,48.3751,75700.0
2013-02-07 15:35:00,89.78,89.87,89.76,89.85,113000.0,48.3751,48.4236,48.3643,48.4128,113000.0
2013-02-07 15:40:00,89.85,89.93,89.8,89.84,108000.0,48.4128,48.4559,48.3858,48.4074,108000.0
2013-02-07 15:45:00,89.83,89.84,89.73,89.78,99200.0,48.402,48.4074,48.3481,48.3751,99200.0
2013-02-07 15:50:00,89.78,89.89,89.73,89.88,177500.0,48.3751,48.4343,48.3481,48.4289,177500.0
2013-02-07 15:55:00,89.87,89.94,89.84,89.84,322200.0,48.4236,48.4613,48.4074,48.4074,322200.0
2013-02-08 09:30:00,89.64,90.0,89.64,89.89,140500.0,48.2996,48.4936,48.2996,48.4343,140500.0
2013-02-08 09:35:00,89.88,90.38,89.85,90.18,137400.0,48.4289,48.6984,48.4128,48.5906,137400.0
2013-02-08 09:40:00,90.18,90.37,90.17,90.36,87200.0,48.5906,48.693,48.5852,48.6876,87200.0
2013-02-08 09:45:00,90.34,90.8,90.34,90.56,125200.0,48.6768,48.9247,48.6768,48.7953,125200.0
2013-02-08 09:50:00,90.58,90.77,90.41,90.77,56300.0,48.8061,48.9085,48.7145,48.9085,56300.0
2013-02-08 09:55:00,90.77,90.85,90.41,90.63,66400.0,48.9085,48.9516,48.7145,48.8331,66400.0
2013-02-08 10:00:00,90.62,90.64,90.49,90.55,33900.0,48.8277,48.8384,48.7576,48.79,33900.0
2013-02-08 10:05:00,90.54,90.56,90.46,90.47,89000.0,48.7846,48.7953,48.7415,48.7468,89000.0
2013-02-08 10:10:00,90.46,90.62,90.46,90.62,39800.0,48.7415,48.8277,48.7415,48.8277,39800.0
2013-02-08 10:15:00,90.61,90.71,90.56,90.59,31800.0,48.8223,48.8762,48.7953,48.8115,31800.0
2013-02-08 10:20:00,90.57,90.59,90.39,90.4,30200.0,48.8007,48.8115,48.7037,48.7091,30200.0
2013-02-08 10:25:00,90.4,90.54,90.39,90.47,48200.0,48.7091,48.7846,48.7037,48.7468,48200.0
2013-02-08 10:30:00,90.46,90.58,90.44,90.52,61200.0,48.7415,48.8061,48.7307,48.7738,61200.0
2013-02-08 10:35:00,90.53,90.72,90.53,90.67,45900.0,48.7792,48.8816,48.7792,48.8546,45900.0
2013-02-08 10:40:00,90.69,90.69,90.5,90.57,33100.0,48.8654,48.8654,48.763,48.8007,33100.0
2013-02-08 10:45:00,90.56,90.57,90.48,90.53,51800.0,48.7953,48.8007,48.7522,48.7792,51800.0
2013-02-08 10:50:00,90.51,90.59,90.49,90.55,33000.0,48.7684,48.8115,48.7576,48.79,33000.0
2013-02-08 10:55:00,90.52,90.59,90.49,90.53,35700.0,48.7738,48.8115,48.7576,48.7792,35700.0
2013-02-08 11:00:00,90.54,90.55,90.5,90.5,120600.0,48.7846,48.79,48.763,48.763,120600.0
2013-02-08 11:05:00,90.5,90.53,90.48,90.49,67700.0,48.763,48.7792,48.7522,48.7576,67700.0
2013-02-08 11:10:00,90.5,90.52,90.48,90.49,72400.0,48.763,48.7738,48.7522,48.7576,72400.0
2013-02-08 11:15:00,90.49,90.52,90.44,90.47,72400.0,48.7576,48.7738,48.7307,48.7468,72400.0
2013-02-08 11:20:00,90.48,90.51,90.31,90.32,105000.0,48.7522,48.7684,48.6606,48.666,105000.0
2013-02-08 11:25:00,90.32,90.36,90.19,90.19,45500.0,48.666,48.6876,48.596,48.596,45500.0
2013-02-08 11:30:00,90.19,90.31,90.14,90.28,76100.0,48.596,48.6606,48.569,48.6445,76100.0
2013-02-08 11:35:00,90.29,90.36,90.23,90.24,33000.0,48.6499,48.6876,48.6175,48.6229,33000.0
2013-02-08 11:40:00,90.24,90.3,90.2,90.28,28700.0,48.6229,48.6552,48.6014,48.6445,28700.0
2013-02-08 11:45:00,90.3,90.36,90.28,90.32,30800.0,48.6552,48.6876,48.6445,48.666,30800.0
2013-02-08 11:50:00,90.32,90.4,90.29,90.37,74600.0,48.666,48.7091,48.6499,48.693,74600.0
2013-02-08 11:55:00,90.34,90.39,90.29,90.31,42900.0,48.6768,48.7037,48.6499,48.6606,42900.0
2013-02-08 12:00:00,90.32,90.32,90.23,90.27,24000.0,48.666,48.666,48.6175,48.6391,24000.0
2013-02-08 12:05:00,90.27,90.3,90.25,90.29,27100.0,48.6391,48.6552,48.6283,48.6499,27100.0
2013-02-08 12:10:00,90.29,90.41,90.29,90.38,36700.0,48.6499,48.7145,48.6499,48.6984,36700.0
2013-02-08 12:15:00,90.4,90.47,90.39,90.44,36600.0,48.7091,48.7468,48.7037,48.7307,36600.0
2013-02-08 12:20:00,90.44,90.46,90.41,90.42,28300.0,48.7307,48.7415,48.7145,48.7199,28300.0
2013-02-08 12:25:00,90.4,90.42,90.35,90.37,20500.0,48.7091,48.7199,48.6822,48.693,20500.0
2013-02-08 12:30:00,90.38,90.39,90.29,90.32,24600.0,48.6984,48.7037,48.6499,48.666,24600.0
2013-02-08 12:35:00,90.32,90.33,90.26,90.26,18700.0,48.666,48.6714,48.6337,48.6337,18700.0
2013-02-08 12:40:00,90.27,90.32,90.25,90.32,34600.0,48.6391,48.666,48.6283,48.666,34600.0
2013-02-08 12:45:00,90.31,90.37,90.25,90.27,44500.0,48.6606,48.693,48.6283,48.6391,44500.0
2013-02-08 12:50:00,90.27,90.34,90.27,90.31,26200.0,48.6391,48.6768,48.6391,48.6606,26200.0
2013-02-08 12:55:00,90.3,90.36,90.29,90.33,15000.0,48.6552,48.6876,48.6499,48.6714,15000.0
2013-02-08 13:00:00,90.31,90.34,90.27,90.29,18600.0,48.6606,48.6768,48.6391,48.6499,18600.0
2013-02-08 13:05:00,90.3,90.43,90.29,90.43,30000.0,48.6552,48.7253,48.6499,48.7253,30000.0
2013-02-08 13:10:00,90.43,90.43,90.39,90.41,10900.0,48.7253,48.7253,48.7037,48.7145,10900.0
2013-02-08 13:15:00,90.41,90.43,90.37,90.4,15600.0,48.7145,48.7253,48.693,48.7091,15600.0
2013-02-08 13:20:00,90.4,90.41,90.32,90.35,20100.0,48.7091,48.7145,48.666,48.6822,20100.0
2013-02-08 13:25:00,90.34,90.34,90.28,90.28,22300.0,48.6768,48.6768,48.6445,48.6445,22300.0
2013-02-08 13:30:00,90.3,90.35,90.27,90.33,25400.0,48.6552,48.6822,48.6391,48.6714,25400.0
2013-02-08 13:35:00,90.34,90.4,90.29,90.4,61000.0,48.6768,48.7091,48.6499,48.7091,61000.0
2013-02-08 13:40:00,90.39,90.41,90.36,90.4,26200.0,48.7037,48.7145,48.6876,48.7091,26200.0
2013-02-08 13:45:00,90.4,90.41,90.37,90.38,30100.0,48.7091,48.7145,48.693,48.6984,30100.0
2013-02-08 13:50:00,90.39,90.41,90.36,90.41,20000.0,48.7037,48.7145,48.6876,48.7145,20000.0
2013-02-08 13:55:00,90.4,90.42,90.36,90.41,35000.0,48.7091,48.7199,48.6876,48.7145,35000.0
2013-02-08 14:00:00,90.41,90.43,90.4,90.41,13400.0,48.7145,48.7253,48.7091,48.7145,13400.0
2013-02-08 14:05:00,90.4,90.41,90.36,90.38,46600.0,48.7091,48.7145,48.6876,48.6984,46600.0
2013-02-08 14:10:00,90.39,90.42,90.37,90.41,33900.0,48.7037,48.7199,48.693,48.7145,33900.0
2013-02-08 14:15:00,90.4,90.42,90.37,90.4,29700.0,48.7091,48.7199,48.693,48.7091,29700.0
2013-02-08 14:20:00,90.39,90.39,90.35,90.37,25900.0,48.7037,48.7037,48.6822,48.693,25900.0
2013-02-08 14:25:00,90.36,90.41,90.36,90.36,21500.0,48.6876,48.7145,48.6876,48.6876,21500.0
2013-02-08 14:30:00,90.36,90.38,90.35,90.37,26900.0,48.6876,48.6984,48.6822,48.693,26900.0
2013-02-08 14:35:00,90.36,90.41,90.35,90.41,30600.0,48.6876,48.7145,48.6822,48.7145,30600.0
2013-02-08 14:40:00,90.41,90.49,90.41,90.48,27500.0,48.7145,48.7576,48.7145,48.7522,27500.0
2013-02-08 14:45:00,90.47,90.51,90.46,90.48,33400.0,48.7468,48.7684,48.7415,48.7522,33400.0
2013-02-08 14:50:00,90.48,90.49,90.42,90.42,43400.0,48.7522,48.7576,48.7199,48.7199,43400.0
2013-02-08 14:55:00,90.42,90.43,90.36,90.38,32800.0,48.7199,48.7253,48.6876,48.6984,32800.0
2013-02-08 15:00:00,90.38,90.45,90.38,90.42,22600.0,48.6984,48.7361,48.6984,48.7199,22600.0
2013-02-08 15:05:00,90.43,90.43,90.35,90.35,21800.0,48.7253,48.7253,48.6822,48.6822,21800.0
2013-02-08 15:10:00,90.35,90.37,90.31,90.36,36200.0,48.6822,48.693,48.6606,48.6876,36200.0
2013-02-08 15:15:00,90.36,90.38,90.31,90.32,54900.0,48.6876,48.6984,48.6606,48.666,54900.0
2013-02-08 15:20:00,90.31,90.35,90.24,90.25,47600.0,48.6606,48.6822,48.6229,48.6283,47600.0
2013-02-08 15:25:00,90.26,90.32,90.24,90.29,48800.0,48.6337,48.666,48.6229,48.6499,48800.0
2013-02-08 15:30:00,90.3,90.31,90.23,90.26,41200.0,48.6552,48.6606,48.6175,48.6337,41200.0
2013-02-08 15:35:00,90.26,90.26,90.21,90.24,55000.0,48.6337,48.6337,48.6068,48.6229,55000.0
2013-02-08 15:40:00,90.24,90.29,90.23,90.26,44200.0,48.6229,48.6499,48.6175,48.6337,44200.0
2013-02-08 15:45:00,90.28,90.3,90.21,90.25,84300.0,48.6445,48.6552,48.6068,48.6283,84300.0
2013-02-08 15:50:00,90.25,90.38,90.25,90.36,88000.0,48.6283,48.6984,48.6283,48.6876,88000.0
2013-02-08 15:55:00,90.36,90.44,90.32,90.42,261300.0,48.6876,48.7307,48.666,48.7199,261300.0
2013-02-11 09:30:00,90.36,90.57,90.36,90.53,128900.0,48.6876,48.8007,48.6876,48.7792,128900.0
2013-02-11 09:35:00,90.54,90.68,90.37,90.37,106500.0,48.7846,48.86,48.693,48.693,106500.0
2013-02-11 09:40:00,90.39,90.63,90.36,90.61,47500.0,48.7037,48.8331,48.6876,48.8223,47500.0
2013-02-11 09:45:00,90.62,90.74,90.62,90.74,35400.0,48.8277,48.8923,48.8277,48.8923,35400.0
2013-02-11 09:50:00,90.73,90.76,90.62,90.7,32600.0,48.8869,48.9031,48.8277,48.8708,32600.0
2013-02-11 09:55:00,90.73,90.74,90.64,90.68,35300.0,48.8869,48.8923,48.8384,48.86,35300.0
2013-02-11 10:00:00,90.71,90.82,90.71,90.77,63700.0,48.8762,48.9354,48.8762,48.9085,63700.0
2013-02-11 10:05:00,90.76,90.8,90.66,90.75,62800.0,48.9031,48.9247,48.8492,48.8977,62800.0
2013-02-11 10:10:00,90.77,90.8,90.69,90.71,70900.0,48.9085,48.9247,48.8654,48.8762,70900.0
2013-02-11 10:15:00,90.71,90.72,90.53,90.59,47700.0,48.8762,48.8816,48.7792,48.8115,47700.0
2013-02-11 10:20:00,90.59,90.65,90.57,90.6,30400.0,48.8115,48.8438,48.8007,48.8169,30400.0
2013-02-11 10:25:00,90.59,90.66,90.55,90.64,45800.0,48.8115,48.8492,48.79,48.8384,45800.0
2013-02-11 10:30:00,90.64,90.66,90.58,90.61,46400.0,48.8384,48.8492,48.8061,48.8223,46400.0
2013-02-11 10:35:00,90.61,90.61,90.54,90.59,51600.0,48.8223,48.8223,48.7846,48.8115,51600.0
2013-02-11 10:40:00,90.58,90.6,90.55,90.57,29300.0,48.8061,48.8169,48.79,48.8007,29300.0
2013-02-11 10:45:00,90.58,90.65,90.54,90.6,82600.0,48.8061,48.8438,48.7846,48.8169,82600.0
2013-02-11 10:50:00,90.6,90.63,90.56,90.56,20900.0,48.8169,48.8331,48.7953,48.7953,20900.0
2013-02-11 10:55:00,90.56,90.56,90.52,90.55,28500.0,48.7953,48.7953,48.7738,48.79,28500.0
2013-02-11 11:00:00,90.55,90.55,90.46,90.49,46500.0,48.79,48.79,48.7415,48.7576,46500.0
2013-02-11 11:05:00,90.49,90.55,90.47,90.51,65100.0,48.7576,48.79,48.7468,48.7684,65100.0
2013-02-11 11:10:00,90.49,90.51,90.43,90.45,21300.0,48.7576,48.7684,48.7253,48.7361,21300.0
2013-02-11 11:15:00,90.45,90.48,90.36,90.36,31500.0,48.7361,48.7522,48.6876,48.6876,31500.0
2013-02-11 11:20:00,90.36,90.41,90.27,90.4,55800.0,48.6876,48.7145,48.6391,48.7091,55800.0
2013-02-11 11:25:00,90.41,90.42,90.32,90.36,35700.0,48.7145,48.7199,48.666,48.6876,35700.0
2013-02-11 11:30:00,90.36,90.4,90.33,90.38,23000.0,48.6876,48.7091,48.6714,48.6984,23000.0
2013-02-11 11:35:00,90.39,90.43,90.37,90.43,29600.0,48.7037,48.7253,48.693,48.7253,29600.0
2013-02-11 11:40:00,90.44,90.46,90.41,90.45,10700.0,48.7307,48.7415,48.7145,48.7361,10700.0
2013-02-11 11:45:00,90.44,90.49,90.44,90.48,15500.0,48.7307,48.7576,48.7307,48.7522,15500.0
2013-02-11 11:50:00,90.47,90.5,90.47,90.49,16900.0,48.7468,48.763,48.7468,48.7576,16900.0
2013-02-11 11:55:00,90.48,90.49,90.45,90.45,16500.0,48.7522,48.7576,48.7361,48.7361,16500.0
2013-02-11 12:00:00,90.45,90.46,90.36,90.36,18700.0,48.7361,48.7415,48.6876,48.6876,18700.0
2013-02-11 12:05:00,90.36,90.37,90.34,90.35,16700.0,48.6876,48.693,48.6768,48.6822,16700.0
2013-02-11 12:10:00,90.36,90.37,90.33,90.36,27800.0,48.6876,48.693,48.6714,48.6876,27800.0
2013-02-11 12:15:00,90.36,90.38,90.33,90.37,9000.0,48.6876,48.6984,48.6714,48.693,9000.0
2013-02-11 12:20:00,90.37,90.37,90.35,90.35,17200.0,48.693,48.693,48.6822,48.6822,17200.0
2013-02-11 12:25:00,90.36,90.41,90.35,90.4,42700.0,48.6876,48.7145,48.6822,48.7091,42700.0
2013-02-11 12:30:00,90.4,90.41,90.37,90.38,18100.0,48.7091,48.7145,48.693,48.6984,18100.0
2013-02-11 12:35:00,90.37,90.39,90.32,90.37,18000.0,48.693,48.7037,48.666,48.693,18000.0
2013-02-11 12:40:00,90.36,90.37,90.34,90.36,18900.0,48.6876,48.693,48.6768,48.6876,18900.0
2013-02-11 12:45:00,90.36,90.37,90.32,90.33,43500.0,48.6876,48.693,48.666,48.6714,43500.0
2013-02-11 12:50:00,90.32,90.37,90.31,90.36,15500.0,48.666,48.693,48.6606,48.6876,15500.0
2013-02-11 12:55:00,90.36,90.43,90.36,90.42,18400.0,48.6876,48.7253,48.6876,48.7199,18400.0
2013-02-11 13:00:00,90.42,90.53,90.41,90.49,35400.0,48.7199,48.7792,48.7145,48.7576,35400.0
2013-02-11 13:05:00,90.5,90.51,90.43,90.43,17100.0,48.763,48.7684,48.7253,48.7253,17100.0
2013-02-11 13:10:00,90.43,90.45,90.4,90.4,14200.0,48.7253,48.7361,48.7091,48.7091,14200.0
2013-02-11 13:15:00,90.41,90.46,90.4,90.43,38200.0,48.7145,48.7415,48.7091,48.7253,38200.0
2013-02-11 13:20:00,90.44,90.44,90.41,90.42,22200.0,48.7307,48.7307,48.7145,48.7199,22200.0
2013-02-11 13:25:00,90.42,90.43,90.38,90.38,18800.0,48.7199,48.7253,48.6984,48.6984,18800.0
2013-02-11 13:30:00,90.38,90.39,90.37,90.37,4500.0,48.6984,48.7037,48.693,48.693,4500.0
2013-02-11 13:35:00,90.38,90.38,90.3,90.3,13500.0,48.6984,48.6984,48.6552,48.6552,13500.0
2013-02-11 13:40:00,90.31,90.33,90.29,90.32,25700.0,48.6606,48.6714,48.6499,48.666,25700.0
2013-02-11 13:45:00,90.33,90.35,90.32,90.33,22300.0,48.6714,48.6822,48.666,48.6714,22300.0
2013-02-11 13:50:00,90.34,90.37,90.34,90.35,17600.0,48.6768,48.693,48.6768,48.6822,17600.0
2013-02-11 13:55:00,90.34,90.38,90.34,90.37,17400.0,48.6768,48.6984,48.6768,48.693,17400.0
2013-02-11 14:00:00,90.37,90.37,90.32,90.32,26200.0,48.693,48.693,48.666,48.666,26200.0
2013-02-11 14:05:00,90.33,90.33,90.27,90.28,22400.0,48.6714,48.6714,48.6391,48.6445,22400.0
2013-02-11 14:10:00,90.27,90.29,90.26,90.28,24300.0,48.6391,48.6499,48.6337,48.6445,24300.0
2013-02-11 14:15:00,90.28,90.34,90.24,90.33,98200.0,48.6445,48.6768,48.6229,48.6714,98200.0
2013-02-11 14:20:00,90.33,90.42,90.33,90.4,19900.0,48.6714,48.7199,48.6714,48.7091,19900.0
2013-02-11 14:25:00,90.4,90.43,90.4,90.43,18100.0,48.7091,48.7253,48.7091,48.7253,18100.0
2013-02-11 14:30:00,90.42,90.46,90.42,90.45,30300.0,48.7199,48.7415,48.7199,48.7361,30300.0
2013-02-11 14:35:00,90.44,90.49,90.44,90.49,17900.0,48.7307,48.7576,48.7307,48.7576,17900.0
2013-02-11 14:40:00,90.48,90.51,90.48,90.49,18300.0,48.7522,48.7684,48.7522,48.7576,18300.0
2013-02-11 14:45:00,90.5,90.5,90.46,90.46,18100.0,48.763,48.763,48.7415,48.7415,18100.0
2013-02-11 14:50:00,90.46,90.5,90.44,90.46,49400.0,48.7415,48.763,48.7307,48.7415,49400.0
2013-02-11 14:55:00,90.47,90.5,90.45,90.48,28900.0,48.7468,48.763,48.7361,48.7522,28900.0
2013-02-11 15:00:00,90.48,90.53,90.46,90.51,52900.0,48.7522,48.7792,48.7415,48.7684,52900.0
2013-02-11 15:05:00,90.52,90.52,90.49,90.5,41000.0,48.7738,48.7738,48.7576,48.763,41000.0
2013-02-11 15:10:00,90.49,90.51,90.47,90.47,26500.0,48.7576,48.7684,48.7468,48.7468,26500.0
2013-02-11 15:15:00,90.47,90.53,90.44,90.45,69000.0,48.7468,48.7792,48.7307,48.7361,69000.0
2013-02-11 15:20:00,90.46,90.47,90.41,90.43,26100.0,48.7415,48.7468,48.7145,48.7253,26100.0
2013-02-11 15:25:00,90.43,90.46,90.37,90.38,28300.0,48.7253,48.7415,48.693,48.6984,28300.0
2013-02-11 15:30:00,90.39,90.43,90.36,90.42,33300.0,48.7037,48.7253,48.6876,48.7199,33300.0
2013-02-11 15:35:00,90.42,90.43,90.35,90.39,33000.0,48.7199,48.7253,48.6822,48.7037,33000.0
2013-02-11 15:40:00,90.39,90.42,90.35,90.41,71500.0,48.7037,48.7199,48.6822,48.7145,71500.0
2013-02-11 15:45:00,90.4,90.45,90.37,90.42,57000.0,48.7091,48.7361,48.693,48.7199,57000.0
2013-02-11 15:50:00,90.41,90.41,90.34,90.34,70600.0,48.7145,48.7145,48.6768,48.6768,70600.0
2013-02-11 15:55:00,90.35,90.42,90.34,90.36,141000.0,48.6822,48.7199,48.6768,48.6876,141000.0
2013-02-12 09:30:00,90.63,90.65,90.35,90.58,113300.0,48.8331,48.8438,48.6822,48.8061,113300.0
2013-02-12 09:35:00,90.61,90.73,90.53,90.61,62700.0,48.8223,48.8869,48.7792,48.8223,62700.0
2013-02-12 09:40:00,90.63,90.7,90.45,90.45,52900.0,48.8331,48.8708,48.7361,48.7361,52900.0
2013-02-12 09:45:00,90.46,90.58,90.42,90.42,39400.0,48.7415,48.8061,48.7199,48.7199,39400.0
2013-02-12 09:50:00,90.42,90.52,90.34,90.37,51600.0,48.7199,48.7738,48.6768,48.693,51600.0
2013-02-12 09:55:00,90.36,90.37,90.02,90.06,41100.0,48.6876,48.693,48.5044,48.5259,41100.0
2013-02-12 10:00:00,90.06,90.31,90.04,90.3,41500.0,48.5259,48.6606,48.5152,48.6552,41500.0
2013-02-12 10:05:00,90.29,90.39,90.29,90.37,40500.0,48.6499,48.7037,48.6499,48.693,40500.0
2013-02-12 10:10:00,90.38,90.45,90.35,90.38,41000.0,48.6984,48.7361,48.6822,48.6984,41000.0
2013-02-12 10:15:00,90.38,90.42,90.31,90.37,26200.0,48.6984,48.7199,48.6606,48.693,26200.0
2013-02-12 10:20:00,90.37,90.42,90.33,90.37,27800.0,48.693,48.7199,48.6714,48.693,27800.0
2013-02-12 10:25:00,90.37,90.38,90.26,90.28,40900.0,48.693,48.6984,48.6337,48.6445,40900.0
2013-02-12 10:30:00,90.28,90.28,90.19,90.24,30900.0,48.6445,48.6445,48.596,48.6229,30900.0
2013-02-12 10:35:00,90.23,90.26,90.19,90.25,25900.0,48.6175,48.6337,48.596,48.6283,25900.0
2013-02-12 10:40:00,90.24,90.33,90.2,90.31,35200.0,48.6229,48.6714,48.6014,48.6606,35200.0
2013-02-12 10:45:00,90.32,90.4,90.31,90.37,25500.0,48.666,48.7091,48.6606,48.693,25500.0
2013-02-12 10:50:00,90.37,90.41,90.34,90.39,19900.0,48.693,48.7145,48.6768,48.7037,19900.0
2013-02-12 10:55:00,90.4,90.42,90.29,90.39,48900.0,48.7091,48.7199,48.6499,48.7037,48900.0
2013-02-12 11:00:00,90.39,90.4,90.31,90.38,58300.0,48.7037,48.7091,48.6606,48.6984,58300.0
2013-02-12 11:05:00,90.37,90.43,90.34,90.38,42200.0,48.693,48.7253,48.6768,48.6984,42200.0
2013-02-12 11:10:00,90.38,90.42,90.36,90.41,34900.0,48.6984,48.7199,48.6876,48.7145,34900.0
2013-02-12 11:15:00,90.41,90.41,90.36,90.41,47900.0,48.7145,48.7145,48.6876,48.7145,47900.0
2013-02-12 11:20:00,90.41,90.42,90.36,90.38,41000.0,48.7145,48.7199,48.6876,48.6984,41000.0
2013-02-12 11:25:00,90.38,90.42,90.36,90.36,29800.0,48.6984,48.7199,48.6876,48.6876,29800.0
2013-02-12 11:30:00,90.36,90.43,90.33,90.43,25500.0,48.6876,48.7253,48.6714,48.7253,25500.0
2013-02-12 11:35:00,90.43,90.45,90.4,90.4,23500.0,48.7253,48.7361,48.7091,48.7091,23500.0
2013-02-12 11:40:00,90.41,90.42,90.37,90.38,85300.0,48.7145,48.7199,48.693,48.6984,85300.0
2013-02-12 11:45:00,90.39,90.39,90.24,90.24,31000.0,48.7037,48.7037,48.6229,48.6229,31000.0
2013-02-12 11:50:00,90.24,90.24,90.16,90.18,31700.0,48.6229,48.6229,48.5798,48.5906,31700.0
2013-02-12 11:55:00,90.19,90.19,90.14,90.18,19700.0,48.596,48.596,48.569,48.5906,19700.0
2013-02-12 12:00:00,90.18,90.2,90.09,90.11,44100.0,48.5906,48.6014,48.5421,48.5529,44100.0
2013-02-12 12:05:00,90.12,90.12,90.07,90.08,27200.0,48.5583,48.5583,48.5313,48.5367,27200.0
2013-02-12 12:10:00,90.07,90.07,90.01,90.02,24100.0,48.5313,48.5313,48.499,48.5044,24100.0
2013-02-12 12:15:00,90.04,90.05,90.01,90.03,22300.0,48.5152,48.5205,48.499,48.5098,22300.0
2013-02-12 12:20:00,90.04,90.15,90.03,90.09,35500.0,48.5152,48.5744,48.5098,48.5421,35500.0
2013-02-12 12:25:00,90.08,90.1,90.03,90.05,30200.0,48.5367,48.5475,48.5098,48.5205,30200.0
2013-02-12 12:30:00,90.05,90.1,90.05,90.08,27700.0,48.5205,48.5475,48.5205,48.5367,27700.0
2013-02-12 12:35:00,90.08,90.16,90.07,90.15,38700.0,48.5367,48.5798,48.5313,48.5744,38700.0
2013-02-12 12:40:00,90.15,90.23,90.15,90.23,22500.0,48.5744,48.6175,48.5744,48.6175,22500.0
2013-02-12 12:45:00,90.25,90.25,90.18,90.19,54600.0,48.6283,48.6283,48.5906,48.596,54600.0
2013-02-12 12:50:00,90.22,90.27,90.19,90.2,53400.0,48.6121,48.6391,48.596,48.6014,53400.0
2013-02-12 12:55:00,90.22,90.29,90.21,90.28,33600.0,48.6121,48.6499,48.6068,48.6445,33600.0
2013-02-12 13:00:00,90.26,90.33,90.26,90.33,30100.0,48.6337,48.6714,48.6337,48.6714,30100.0
2013-02-12 13:05:00,90.33,90.34,90.32,90.34,30600.0,48.6714,48.6768,48.666,48.6768,30600.0
2013-02-12 13:10:00,90.35,90.44,90.34,90.43,24400.0,48.6822,48.7307,48.6768,48.7253,24400.0
2013-02-12 13:15:00,90.43,90.45,90.4,90.45,48500.0,48.7253,48.7361,48.7091,48.7361,48500.0
2013-02-12 13:20:00,90.45,90.48,90.42,90.44,57300.0,48.7361,48.7522,48.7199,48.7307,57300.0
2013-02-12 13:25:00,90.44,90.45,90.32,90.33,48500.0,48.7307,48.7361,48.666,48.6714,48500.0
2013-02-12 13:30:00,90.33,90.33,90.27,90.29,59100.0,48.6714,48.6714,48.6391,48.6499,59100.0
2013-02-12 13:35:00,90.28,90.29,90.23,90.23,19900.0,48.6445,48.6499,48.6175,48.6175,19900.0
2013-02-12 13:40:00,90.23,90.24,90.19,90.22,23700.0,48.6175,48.6229,48.596,48.6121,23700.0
2013-02-12 13:45:00,90.22,90.22,90.19,90.2,12300.0,48.6121,48.6121,48.596,48.6014,12300.0
2013-02-12 13:50:00,90.2,90.24,90.2,90.22,28700.0,48.6014,48.6229,48.6014,48.6121,28700.0
2013-02-12 13:55:00,90.22,90.27,90.2,90.26,49600.0,48.6121,48.6391,48.6014,48.6337,49600.0
2013-02-12 14:00:00,90.26,90.27,90.2,90.26,35800.0,48.6337,48.6391,48.6014,48.6337,35800.0
2013-02-12 14:05:00,90.27,90.3,90.24,90.27,26800.0,48.6391,48.6552,48.6229,48.6391,26800.0
2013-02-12 14:10:00,90.26,90.3,90.22,90.27,63000.0,48.6337,48.6552,48.6121,48.6391,63000.0
2013-02-12 14:15:00,90.27,90.31,90.26,90.31,13300.0,48.6391,48.6606,48.6337,48.6606,13300.0
2013-02-12 14:20:00,90.31,90.32,90.29,90.29,30600.0,48.6606,48.666,48.6499,48.6499,30600.0
2013-02-12 14:25:00,90.29,90.29,90.22,90.23,23000.0,48.6499,48.6499,48.6121,48.6175,23000.0
2013-02-12 14:30:00,90.22,90.24,90.12,90.12,33500.0,48.6121,48.6229,48.5583,48.5583,33500.0
2013-02-12 14:35:00,90.12,90.14,90.09,90.12,21500.0,48.5583,48.569,48.5421,48.5583,21500.0
2013-02-12 14:40:00,90.13,90.19,90.12,90.18,41700.0,48.5637,48.596,48.5583,48.5906,41700.0
2013-02-12 14:45:00,90.18,90.25,90.18,90.25,24200.0,48.5906,48.6283,48.5906,48.6283,24200.0
2013-02-12 14:50:00,90.25,90.27,90.23,90.25,18500.0,48.6283,48.6391,48.6175,48.6283,18500.0
2013-02-12 14:55:00,90.26,90.26,90.12,90.13,26700.0,48.6337,48.6337,48.5583,48.5637,26700.0
2013-02-12 15:00:00,90.12,90.18,90.08,90.09,58400.0,48.5583,48.5906,48.5367,48.5421,58400.0
2013-02-12 15:05:00,90.08,90.13,90.07,90.12,22900.0,48.5367,48.5637,48.5313,48.5583,22900.0
2013-02-12 15:10:00,90.13,90.16,90.1,90.13,30900.0,48.5637,48.5798,48.5475,48.5637,30900.0
2013-02-12 15:15:00,90.14,90.16,90.12,90.13,30900.0,48.569,48.5798,48.5583,48.5637,30900.0
2013-02-12 15:20:00,90.12,90.18,90.09,90.14,143700.0,48.5583,48.5906,48.5421,48.569,143700.0
2013-02-12 15:25:00,90.14,90.16,90.11,90.12,26900.0,48.569,48.5798,48.5529,48.5583,26900.0
2013-02-12 15:30:00,90.12,90.22,90.09,90.22,126400.0,48.5583,48.6121,48.5421,48.6121,126400.0
2013-02-12 15:35:00,90.22,90.22,90.12,90.17,44100.0,48.6121,48.6121,48.5583,48.5852,44100.0
2013-02-12 15:40:00,90.18,90.24,90.16,90.18,46500.0,48.5906,48.6229,48.5798,48.5906,46500.0
2013-02-12 15:45:00,90.18,90.22,90.12,90.15,72500.0,48.5906,48.6121,48.5583,48.5744,72500.0
2013-02-12 15:50:00,90.14,90.23,90.14,90.21,51900.0,48.569,48.6175,48.569,48.6068,51900.0
2013-02-12 15:55:00,90.2,90.21,90.13,90.16,202000.0,48.6014,48.6068,48.5637,48.5798,202000.0
2013-02-13 09:30:00,90.43,90.63,90.43,90.57,94800.0,48.7253,48.8331,48.7253,48.8007,94800.0
2013-02-13 09:35:00,90.56,90.69,90.45,90.65,38600.0,48.7953,48.8654,48.7361,48.8438,38600.0
2013-02-13 09:40:00,90.63,90.79,90.6,90.77,42600.0,48.8331,48.9193,48.8169,48.9085,42600.0
2013-02-13 09:45:00,90.75,90.89,90.75,90.88,50800.0,48.8977,48.9732,48.8977,48.9678,50800.0
2013-02-13 09:50:00,90.84,90.94,90.8,90.83,59800.0,48.9462,49.0001,48.9247,48.9408,59800.0
2013-02-13 09:55:00,90.84,90.95,90.83,90.92,27800.0,48.9462,49.0055,48.9408,48.9893,27800.0
2013-02-13 10:00:00,90.92,90.93,90.85,90.88,56800.0,48.9893,48.9947,48.9516,48.9678,56800.0
2013-02-13 10:05:00,90.89,90.94,90.86,90.91,37300.0,48.9732,49.0001,48.957,48.9839,37300.0
2013-02-13 10:10:00,90.92,90.95,90.86,90.92,69800.0,48.9893,49.0055,48.957,48.9893,69800.0
2013-02-13 10:15:00,90.93,90.99,90.93,90.98,40700.0,48.9947,49.027,48.9947,49.0216,40700.0
2013-02-13 10:20:00,90.99,91.15,90.97,91.12,93400.0,49.027,49.1132,49.0163,49.0971,93400.0
2013-02-13 10:25:00,91.13,91.25,91.09,91.19,50200.0,49.1025,49.1671,49.0809,49.1348,50200.0
2013-02-13 10:30:00,91.19,91.19,91.03,91.12,151300.0,49.1348,49.1348,49.0486,49.0971,151300.0
2013-02-13 10:35:00,91.13,91.17,91.09,91.17,55200.0,49.1025,49.124,49.0809,49.124,55200.0
2013-02-13 10:40:00,91.16,91.23,91.14,91.2,35400.0,49.1186,49.1563,49.1079,49.1402,35400.0
2013-02-13 10:45:00,91.2,91.28,91.17,91.27,52700.0,49.1402,49.1833,49.124,49.1779,52700.0
2013-02-13 10:50:00,91.27,91.28,91.18,91.21,33200.0,49.1779,49.1833,49.1294,49.1456,33200.0
2013-02-13 10:55:00,91.22,91.26,91.21,91.21,36600.0,49.151,49.1725,49.1456,49.1456,36600.0
2013-02-13 11:00:00,91.22,91.25,91.16,91.2,61600.0,49.151,49.1671,49.1186,49.1402,61600.0
2013-02-13 11:05:00,91.2,91.26,91.2,91.25,25100.0,49.1402,49.1725,49.1402,49.1671,25100.0
2013-02-13 11:10:00,91.25,91.27,91.24,91.27,26900.0,49.1671,49.1779,49.1617,49.1779,26900.0
2013-02-13 11:15:00,91.27,91.27,91.22,91.24,32000.0,49.1779,49.1779,49.151,49.1617,32000.0
2013-02-13 11:20:00,91.23,91.3,91.23,91.25,29200.0,49.1563,49.1941,49.1563,49.1671,29200.0
2013-02-13 11:25:00,91.23,91.34,91.23,91.3,59200.0,49.1563,49.2156,49.1563,49.1941,59200.0
2013-02-13 11:30:00,91.28,91.32,91.28,91.31,19000.0,49.1833,49.2048,49.1833,49.1995,19000.0
2013-02-13 11:35:00,91.32,91.32,91.29,91.31,24800.0,49.2048,49.2048,49.1887,49.1995,24800.0
2013-02-13 11:40:00,91.31,91.37,91.26,91.36,38800.0,49.1995,49.2318,49.1725,49.2264,38800.0
2013-02-13 11:45:00,91.37,91.38,91.34,91.37,30300.0,49.2318,49.2372,49.2156,49.2318,30300.0
2013-02-13 11:50:00,91.37,91.42,91.34,91.36,24900.0,49.2318,49.2587,49.2156,49.2264,24900.0
2013-02-13 11:55:00,91.36,91.37,91.32,91.33,19500.0,49.2264,49.2318,49.2048,49.2102,19500.0
2013-02-13 12:00:00,91.34,91.41,91.34,91.41,34400.0,49.2156,49.2533,49.2156,49.2533,34400.0
2013-02-13 12:05:00,91.4,91.46,91.39,91.46,38300.0,49.2479,49.2803,49.2426,49.2803,38300.0
2013-02-13 12:10:00,91.46,91.47,91.42,91.44,39200.0,49.2803,49.2857,49.2587,49.2695,39200.0
2013-02-13 12:15:00,91.44,91.46,91.41,91.45,14800.0,49.2695,49.2803,49.2533,49.2749,14800.0
2013-02-13 12:20:00,91.45,91.45,91.39,91.4,13500.0,49.2749,49.2749,49.2426,49.2479,13500.0
2013-02-13 12:25:00,91.39,91.39,91.32,91.34,12300.0,49.2426,49.2426,49.2048,49.2156,12300.0
2013-02-13 12:30:00,91.33,91.42,91.33,91.38,61400.0,49.2102,49.2587,49.2102,49.2372,61400.0
2013-02-13 12:35:00,91.39,91.42,91.35,91.41,26600.0,49.2426,49.2587,49.221,49.2533,26600.0
2013-02-13 12:40:00,91.41,91.43,91.38,91.41,22400.0,49.2533,49.2641,49.2372,49.2533,22400.0
2013-02-13 12:45:00,91.41,91.44,91.36,91.36,26100.0,49.2533,49.2695,49.2264,49.2264,26100.0
2013-02-13 12:50:00,91.36,91.4,91.32,91.32,17900.0,49.2264,49.2479,49.2048,49.2048,17900.0
2013-02-13 12:55:00,91.33,91.36,91.28,91.28,24600.0,49.2102,49.2264,49.1833,49.1833,24600.0
2013-02-13 13:00:00,91.27,91.36,91.25,91.35,27400.0,49.1779,49.2264,49.1671,49.221,27400.0
2013-02-13 13:05:00,91.36,91.36,91.23,91.27,30500.0,49.2264,49.2264,49.1563,49.1779,30500.0
2013-02-13 13:10:00,91.27,91.29,91.21,91.23,29900.0,49.1779,49.1887,49.1456,49.1563,29900.0
2013-02-13 13:15:00,91.23,91.28,91.22,91.25,32100.0,49.1563,49.1833,49.151,49.1671,32100.0
2013-02-13 13:20:00,91.25,91.25,91.17,91.22,33400.0,49.1671,49.1671,49.124,49.151,33400.0
2013-02-13 13:25:00,91.22,91.26,91.22,91.25,33400.0,49.151,49.1725,49.151,49.1671,33400.0
2013-02-13 13:30:00,91.26,91.26,91.19,91.2,22000.0,49.1725,49.1725,49.1348,49.1402,22000.0
2013-02-13 13:35:00,91.2,91.21,91.17,91.21,20000.0,49.1402,49.1456,49.124,49.1456,20000.0
2013-02-13 13:40:00,91.2,91.2,91.17,91.18,11900.0,49.1402,49.1402,49.124,49.1294,11900.0
2013-02-13 13:45:00,91.17,91.2,91.16,91.2,25800.0,49.124,49.1402,49.1186,49.1402,25800.0
2013-02-13 13:50:00,91.19,91.2,91.12,91.13,16300.0,49.1348,49.1402,49.0971,49.1025,16300.0
2013-02-13 13:55:00,91.13,91.13,91.09,91.1,21500.0,49.1025,49.1025,49.0809,49.0863,21500.0
2013-02-13 14:00:00,91.1,91.1,91.03,91.04,38900.0,49.0863,49.0863,49.0486,49.054,38900.0
2013-02-13 14:05:00,91.04,91.04,91.01,91.01,42100.0,49.054,49.054,49.0378,49.0378,42100.0
2013-02-13 14:10:00,91.02,91.04,90.92,90.92,59500.0,49.0432,49.054,48.9893,48.9893,59500.0
2013-02-13 14:15:00,90.92,90.93,90.79,90.79,34500.0,48.9893,48.9947,48.9193,48.9193,34500.0
2013-02-13 14:20:00,90.79,90.82,90.72,90.77,59100.0,48.9193,48.9354,48.8816,48.9085,59100.0
2013-02-13 14:25:00,90.77,90.8,90.65,90.69,99300.0,48.9085,48.9247,48.8438,48.8654,99300.0
2013-02-13 14:30:00,90.7,90.75,90.68,90.68,26700.0,48.8708,48.8977,48.86,48.86,26700.0
2013-02-13 14:35:00,90.68,90.75,90.67,90.69,38900.0,48.86,48.8977,48.8546,48.8654,38900.0
2013-02-13 14:40:00,90.69,90.76,90.68,90.75,25600.0,48.8654,48.9031,48.86,48.8977,25600.0
2013-02-13 14:45:00,90.75,90.85,90.74,90.85,42600.0,48.8977,48.9516,48.8923,48.9516,42600.0
2013-02-13 14:50:00,90.85,90.86,90.73,90.73,49800.0,48.9516,48.957,48.8869,48.8869,49800.0
2013-02-13 14:55:00,90.73,90.85,90.73,90.85,24400.0,48.8869,48.9516,48.8869,48.9516,24400.0
2013-02-13 15:00:00,90.84,90.88,90.83,90.86,24700.0,48.9462,48.9678,48.9408,48.957,24700.0
2013-02-13 15:05:00,90.86,90.88,90.8,90.82,34400.0,48.957,48.9678,48.9247,48.9354,34400.0
2013-02-13 15:10:00,90.83,90.9,90.82,90.87,26900.0,48.9408,48.9785,48.9354,48.9624,26900.0
2013-02-13 15:15:00,90.86,90.95,90.86,90.95,20900.0,48.957,49.0055,48.957,49.0055,20900.0
2013-02-13 15:20:00,90.96,91.03,90.95,91.02,40100.0,49.0109,49.0486,49.0055,49.0432,40100.0
2013-02-13 15:25:00,91.03,91.04,90.94,90.97,34100.0,49.0486,49.054,49.0001,49.0163,34100.0
2013-02-13 15:30:00,90.97,90.98,90.93,90.93,36000.0,49.0163,49.0216,48.9947,48.9947,36000.0
2013-02-13 15:35:00,90.94,90.98,90.9,90.91,47200.0,49.0001,49.0216,48.9785,48.9839,47200.0
2013-02-13 15:40:00,90.9,90.94,90.9,90.91,28200.0,48.9785,49.0001,48.9785,48.9839,28200.0
2013-02-13 15:45:00,90.92,91.0,90.92,90.98,56200.0,48.9893,49.0324,48.9893,49.0216,56200.0
2013-02-13 15:50:00,90.99,91.05,90.96,91.03,111000.0,49.027,49.0594,49.0109,49.0486,111000.0
2013-02-13 15:55:00,91.03,91.1,90.98,90.98,313900.0,49.0486,49.0863,49.0216,49.0216,313900.0
2013-02-14 09:30:00,90.85,90.99,90.4,90.65,179500.0,48.9516,49.027,48.7091,48.8438,179500.0
2013-02-14 09:35:00,90.64,90.98,90.57,90.89,43400.0,48.8384,49.0216,48.8007,48.9732,43400.0
2013-02-14 09:40:00,90.9,90.98,90.64,90.72,71800.0,48.9785,49.0216,48.8384,48.8816,71800.0
2013-02-14 09:45:00,90.72,90.75,90.66,90.69,59600.0,48.8816,48.8977,48.8492,48.8654,59600.0
2013-02-14 09:50:00,90.69,90.73,90.55,90.56,66800.0,48.8654,48.8869,48.79,48.7953,66800.0
2013-02-14 09:55:00,90.55,90.56,90.45,90.5,107200.0,48.79,48.7953,48.7361,48.763,107200.0
2013-02-14 10:00:00,90.51,90.7,90.48,90.66,49000.0,48.7684,48.8708,48.7522,48.8492,49000.0
2013-02-14 10:05:00,90.67,90.68,90.51,90.55,61500.0,48.8546,48.86,48.7684,48.79,61500.0
2013-02-14 10:10:00,90.55,90.58,90.46,90.52,50000.0,48.79,48.8061,48.7415,48.7738,50000.0
2013-02-14 10:15:00,90.53,90.54,90.47,90.51,62700.0,48.7792,48.7846,48.7468,48.7684,62700.0
2013-02-14 10:20:00,90.5,90.52,90.29,90.32,54700.0,48.763,48.7738,48.6499,48.666,54700.0
2013-02-14 10:25:00,90.33,90.4,90.32,90.33,45300.0,48.6714,48.7091,48.666,48.6714,45300.0
2013-02-14 10:30:00,90.31,90.49,90.31,90.49,34100.0,48.6606,48.7576,48.6606,48.7576,34100.0
2013-02-14 10:35:00,90.49,90.54,90.48,90.51,33700.0,48.7576,48.7846,48.7522,48.7684,33700.0
2013-02-14 10:40:00,90.51,90.54,90.44,90.44,46900.0,48.7684,48.7846,48.7307,48.7307,46900.0
2013-02-14 10:45:00,90.44,90.49,90.38,90.43,28500.0,48.7307,48.7576,48.6984,48.7253,28500.0
2013-02-14 10:50:00,90.43,90.51,90.42,90.49,24700.0,48.7253,48.7684,48.7199,48.7576,24700.0
2013-02-14 10:55:00,90.49,90.51,90.44,90.49,23300.0,48.7576,48.7684,48.7307,48.7576,23300.0
2013-02-14 11:00:00,90.5,90.5,90.43,90.43,31600.0,48.763,48.763,48.7253,48.7253,31600.0
2013-02-14 11:05:00,90.43,90.44,90.25,90.31,40700.0,48.7253,48.7307,48.6283,48.6606,40700.0
2013-02-14 11:10:00,90.31,90.32,90.25,90.3,42800.0,48.6606,48.666,48.6283,48.6552,42800.0
2013-02-14 11:15:00,90.29,90.3,90.2,90.22,45000.0,48.6499,48.6552,48.6014,48.6121,45000.0
2013-02-14 11:20:00,90.21,90.26,90.16,90.25,27300.0,48.6068,48.6337,48.5798,48.6283,27300.0
2013-02-14 11:25:00,90.26,90.28,90.23,90.27,19200.0,48.6337,48.6445,48.6175,48.6391,19200.0
2013-02-14 11:30:00,90.27,90.34,90.25,90.29,48800.0,48.6391,48.6768,48.6283,48.6499,48800.0
2013-02-14 11:35:00,90.28,90.29,90.22,90.24,44200.0,48.6445,48.6499,48.6121,48.6229,44200.0
2013-02-14 11:40:00,90.25,90.25,90.04,90.04,38300.0,48.6283,48.6283,48.5152,48.5152,38300.0
2013-02-14 11:45:00,90.04,90.05,90.0,90.01,39600.0,48.5152,48.5205,48.4936,48.499,39600.0
2013-02-14 11:50:00,90.01,90.17,90.0,90.17,36800.0,48.499,48.5852,48.4936,48.5852,36800.0
2013-02-14 11:55:00,90.15,90.21,90.15,90.21,15400.0,48.5744,48.6068,48.5744,48.6068,15400.0
2013-02-14 12:00:00,90.2,90.27,90.2,90.27,34800.0,48.6014,48.6391,48.6014,48.6391,34800.0
2013-02-14 12:05:00,90.26,90.33,90.24,90.33,58200.0,48.6337,48.6714,48.6229,48.6714,58200.0
2013-02-14 12:10:00,90.33,90.35,90.3,90.35,27400.0,48.6714,48.6822,48.6552,48.6822,27400.0
2013-02-14 12:15:00,90.34,90.4,90.33,90.38,25500.0,48.6768,48.7091,48.6714,48.6984,25500.0
2013-02-14 12:20:00,90.39,90.39,90.32,90.34,18000.0,48.7037,48.7037,48.666,48.6768,18000.0
2013-02-14 12:25:00,90.34,90.41,90.33,90.38,33700.0,48.6768,48.7145,48.6714,48.6984,33700.0
2013-02-14 12:30:00,90.36,90.37,90.32,90.33,17300.0,48.6876,48.693,48.666,48.6714,17300.0
2013-02-14 12:35:00,90.33,90.37,90.32,90.35,24200.0,48.6714,48.693,48.666,48.6822,24200.0
2013-02-14 12:40:00,90.34,90.41,90.33,90.41,31600.0,48.6768,48.7145,48.6714,48.7145,31600.0
2013-02-14 12:45:00,90.41,90.42,90.39,90.4,20900.0,48.7145,48.7199,48.7037,48.7091,20900.0
2013-02-14 12:50:00,90.4,90.4,90.34,90.36,19500.0,48.7091,48.7091,48.6768,48.6876,19500.0
2013-02-14 12:55:00,90.36,90.48,90.34,90.48,30400.0,48.6876,48.7522,48.6768,48.7522,30400.0
2013-02-14 13:00:00,90.48,90.55,90.48,90.54,20500.0,48.7522,48.79,48.7522,48.7846,20500.0
2013-02-14 13:05:00,90.54,90.56,90.5,90.52,17000.0,48.7846,48.7953,48.763,48.7738,17000.0
2013-02-14 13:10:00,90.52,90.57,90.48,90.51,36300.0,48.7738,48.8007,48.7522,48.7684,36300.0
2013-02-14 13:15:00,90.51,90.51,90.44,90.47,14600.0,48.7684,48.7684,48.7307,48.7468,14600.0
2013-02-14 13:20:00,90.46,90.47,90.37,90.39,22300.0,48.7415,48.7468,48.693,48.7037,22300.0
2013-02-14 13:25:00,90.4,90.4,90.32,90.34,26600.0,48.7091,48.7091,48.666,48.6768,26600.0
2013-02-14 13:30:00,90.33,90.36,90.31,90.35,18100.0,48.6714,48.6876,48.6606,48.6822,18100.0
2013-02-14 13:35:00,90.36,90.36,90.3,90.3,27200.0,48.6876,48.6876,48.6552,48.6552,27200.0
2013-02-14 13:40:00,90.3,90.31,90.27,90.29,29600.0,48.6552,48.6606,48.6391,48.6499,29600.0
2013-02-14 13:45:00,90.28,90.28,90.17,90.18,31900.0,48.6445,48.6445,48.5852,48.5906,31900.0
2013-02-14 13:50:00,90.18,90.18,90.1,90.1,39900.0,48.5906,48.5906,48.5475,48.5475,39900.0
2013-02-14 13:55:00,90.11,90.12,90.1,90.11,27300.0,48.5529,48.5583,48.5475,48.5529,27300.0
2013-02-14 14:00:00,90.1,90.25,90.08,90.25,61200.0,48.5475,48.6283,48.5367,48.6283,61200.0
2013-02-14 14:05:00,90.24,90.3,90.21,90.3,39300.0,48.6229,48.6552,48.6068,48.6552,39300.0
2013-02-14 14:10:00,90.3,90.31,90.26,90.26,19600.0,48.6552,48.6606,48.6337,48.6337,19600.0
2013-02-14 14:15:00,90.26,90.27,90.22,90.23,16300.0,48.6337,48.6391,48.6121,48.6175,16300.0
2013-02-14 14:20:00,90.23,90.25,90.23,90.23,17800.0,48.6175,48.6283,48.6175,48.6175,17800.0
2013-02-14 14:25:00,90.23,90.24,90.21,90.23,25900.0,48.6175,48.6229,48.6068,48.6175,25900.0
2013-02-14 14:30:00,90.24,90.25,90.18,90.18,36400.0,48.6229,48.6283,48.5906,48.5906,36400.0
2013-02-14 14:35:00,90.19,90.2,90.09,90.09,54300.0,48.596,48.6014,48.5421,48.5421,54300.0
2013-02-14 14:40:00,90.09,90.1,90.04,90.04,31500.0,48.5421,48.5475,48.5152,48.5152,31500.0
2013-02-14 14:45:00,90.04,90.05,90.02,90.03,24900.0,48.5152,48.5205,48.5044,48.5098,24900.0
2013-02-14 14:50:00,90.03,90.06,90.02,90.02,27200.0,48.5098,48.5259,48.5044,48.5044,27200.0
2013-02-14 14:55:00,90.03,90.04,90.01,90.01,40400.0,48.5098,48.5152,48.499,48.499,40400.0
2013-02-14 15:00:00,90.01,90.09,90.01,90.02,45300.0,48.499,48.5421,48.499,48.5044,45300.0
2013-02-14 15:05:00,90.02,90.04,90.01,90.03,40100.0,48.5044,48.5152,48.499,48.5098,40100.0
2013-02-14 15:10:00,90.03,90.1,90.02,90.07,39900.0,48.5098,48.5475,48.5044,48.5313,39900.0
2013-02-14 15:15:00,90.08,90.1,90.06,90.07,33300.0,48.5367,48.5475,48.5259,48.5313,33300.0
2013-02-14 15:20:00,90.08,90.08,90.06,90.06,52200.0,48.5367,48.5367,48.5259,48.5259,52200.0
2013-02-14 15:25:00,90.06,90.07,90.03,90.04,43200.0,48.5259,48.5313,48.5098,48.5152,43200.0
2013-02-14 15:30:00,90.04,90.08,90.03,90.04,47400.0,48.5152,48.5367,48.5098,48.5152,47400.0
2013-02-14 15:35:00,90.04,90.06,90.03,90.05,162800.0,48.5152,48.5259,48.5098,48.5205,162800.0
2013-02-14 15:40:00,90.05,90.06,90.0,90.0,73400.0,48.5205,48.5259,48.4936,48.4936,73400.0
2013-02-14 15:45:00,90.01,90.03,90.0,90.0,69900.0,48.499,48.5098,48.4936,48.4936,69900.0
2013-02-14 15:50:00,90.0,90.01,89.89,89.9,83200.0,48.4936,48.499,48.4343,48.4397,83200.0
2013-02-14 15:55:00,89.89,90.01,89.85,90.01,221500.0,48.4343,48.499,48.4128,48.499,221500.0
2013-02-15 09:30:00,90.06,90.22,90.06,90.17,1206900.0,48.5259,48.6121,48.5259,48.5852,1206900.0
2013-02-15 09:35:00,90.15,90.5,90.09,90.46,67900.0,48.5744,48.763,48.5421,48.7415,67900.0
2013-02-15 09:40:00,90.46,90.58,90.34,90.52,56100.0,48.7415,48.8061,48.6768,48.7738,56100.0
2013-02-15 09:45:00,90.55,90.58,90.49,90.52,39400.0,48.79,48.8061,48.7576,48.7738,39400.0
2013-02-15 09:50:00,90.52,90.79,90.5,90.79,54800.0,48.7738,48.9193,48.763,48.9193,54800.0
2013-02-15 09:55:00,90.77,91.0,90.75,90.95,47100.0,48.9085,49.0324,48.8977,49.0055,47100.0
2013-02-15 10:00:00,90.98,90.98,90.82,90.82,44100.0,49.0216,49.0216,48.9354,48.9354,44100.0
2013-02-15 10:05:00,90.82,90.83,90.68,90.69,47300.0,48.9354,48.9408,48.86,48.8654,47300.0
2013-02-15 10:10:00,90.7,90.79,90.66,90.71,35400.0,48.8708,48.9193,48.8492,48.8762,35400.0
2013-02-15 10:15:00,90.7,90.73,90.67,90.71,18600.0,48.8708,48.8869,48.8546,48.8762,18600.0
2013-02-15 10:20:00,90.72,90.75,90.64,90.68,22700.0,48.8816,48.8977,48.8384,48.86,22700.0
2013-02-15 10:25:00,90.67,90.69,90.59,90.62,18800.0,48.8546,48.8654,48.8115,48.8277,18800.0
2013-02-15 10:30:00,90.62,90.63,90.46,90.62,28900.0,48.8277,48.8331,48.7415,48.8277,28900.0
2013-02-15 10:35:00,90.6,90.68,90.59,90.64,40000.0,48.8169,48.86,48.8115,48.8384,40000.0
2013-02-15 10:40:00,90.65,90.66,90.61,90.65,37200.0,48.8438,48.8492,48.8223,48.8438,37200.0
2013-02-15 10:45:00,90.64,90.78,90.64,90.76,24200.0,48.8384,48.9139,48.8384,48.9031,24200.0
2013-02-15 10:50:00,90.75,90.78,90.68,90.71,18300.0,48.8977,48.9139,48.86,48.8762,18300.0
2013-02-15 10:55:00,90.74,90.76,90.69,90.72,23800.0,48.8923,48.9031,48.8654,48.8816,23800.0
2013-02-15 11:00:00,90.74,90.75,90.67,90.67,20400.0,48.8923,48.8977,48.8546,48.8546,20400.0
2013-02-15 11:05:00,90.67,90.7,90.62,90.62,20600.0,48.8546,48.8708,48.8277,48.8277,20600.0
2013-02-15 11:10:00,90.62,90.66,90.47,90.48,40400.0,48.8277,48.8492,48.7468,48.7522,40400.0
2013-02-15 11:15:00,90.49,90.55,90.4,90.44,32200.0,48.7576,48.79,48.7091,48.7307,32200.0
2013-02-15 11:20:00,90.44,90.49,90.42,90.45,29600.0,48.7307,48.7576,48.7199,48.7361,29600.0
2013-02-15 11:25:00,90.45,90.48,90.33,90.39,35700.0,48.7361,48.7522,48.6714,48.7037,35700.0
2013-02-15 11:30:00,90.39,90.39,90.22,90.23,51700.0,48.7037,48.7037,48.6121,48.6175,51700.0
2013-02-15 11:35:00,90.23,90.23,90.12,90.14,38300.0,48.6175,48.6175,48.5583,48.569,38300.0
2013-02-15 11:40:00,90.11,90.18,90.07,90.13,44600.0,48.5529,48.5906,48.5313,48.5637,44600.0
2013-02-15 11:45:00,90.12,90.24,90.12,90.14,83600.0,48.5583,48.6229,48.5583,48.569,83600.0
2013-02-15 11:50:00,90.14,90.21,90.11,90.14,27300.0,48.569,48.6068,48.5529,48.569,27300.0
2013-02-15 11:55:00,90.16,90.19,90.1,90.14,38600.0,48.5798,48.596,48.5475,48.569,38600.0
2013-02-15 12:00:00,90.13,90.2,90.12,90.2,46000.0,48.5637,48.6014,48.5583,48.6014,46000.0
2013-02-15 12:05:00,90.18,90.18,90.02,90.06,38200.0,48.5906,48.5906,48.5044,48.5259,38200.0
2013-02-15 12:10:00,90.06,90.18,90.05,90.18,24900.0,48.5259,48.5906,48.5205,48.5906,24900.0
2013-02-15 12:15:00,90.18,90.18,90.1,90.17,28500.0,48.5906,48.5906,48.5475,48.5852,28500.0
2013-02-15 12:20:00,90.15,90.16,90.05,90.06,29700.0,48.5744,48.5798,48.5205,48.5259,29700.0
2013-02-15 12:25:00,90.06,90.13,90.05,90.09,19400.0,48.5259,48.5637,48.5205,48.5421,19400.0
2013-02-15 12:30:00,90.09,90.11,90.03,90.06,21700.0,48.5421,48.5529,48.5098,48.5259,21700.0
2013-02-15 12:35:00,90.06,90.08,90.0,90.06,33700.0,48.5259,48.5367,48.4936,48.5259,33700.0
2013-02-15 12:40:00,90.06,90.08,90.03,90.05,17700.0,48.5259,48.5367,48.5098,48.5205,17700.0
2013-02-15 12:45:00,90.05,90.05,90.02,90.04,17900.0,48.5205,48.5205,48.5044,48.5152,17900.0
2013-02-15 12:50:00,90.05,90.06,90.03,90.04,21100.0,48.5205,48.5259,48.5098,48.5152,21100.0
2013-02-15 12:55:00,90.05,90.09,90.05,90.09,20600.0,48.5205,48.5421,48.5205,48.5421,20600.0
2013-02-15 13:00:00,90.08,90.09,90.05,90.05,31400.0,48.5367,48.5421,48.5205,48.5205,31400.0
2013-02-15 13:05:00,90.05,90.05,90.0,90.0,43300.0,48.5205,48.5205,48.4936,48.4936,43300.0
2013-02-15 13:10:00,90.01,90.02,89.93,89.96,50100.0,48.499,48.5044,48.4559,48.4721,50100.0
2013-02-15 13:15:00,89.95,89.99,89.94,89.99,25800.0,48.4667,48.4882,48.4613,48.4882,25800.0
2013-02-15 13:20:00,89.98,89.99,89.92,89.93,33500.0,48.4828,48.4882,48.4505,48.4559,33500.0
2013-02-15 13:25:00,89.93,89.93,89.88,89.89,58400.0,48.4559,48.4559,48.4289,48.4343,58400.0
2013-02-15 13:30:00,89.88,89.98,89.88,89.97,26500.0,48.4289,48.4828,48.4289,48.4774,26500.0
2013-02-15 13:35:00,89.97,89.98,89.93,89.95,24800.0,48.4774,48.4828,48.4559,48.4667,24800.0
2013-02-15 13:40:00,89.96,89.97,89.91,89.93,29200.0,48.4721,48.4774,48.4451,48.4559,29200.0
2013-02-15 13:45:00,89.93,89.96,89.9,89.96,16900.0,48.4559,48.4721,48.4397,48.4721,16900.0
2013-02-15 13:50:00,89.97,89.98,89.96,89.98,32400.0,48.4774,48.4828,48.4721,48.4828,32400.0
2013-02-15 13:55:00,89.98,89.99,89.96,89.97,24100.0,48.4828,48.4882,48.4721,48.4774,24100.0
2013-02-15 14:00:00,89.97,89.98,89.93,89.93,33800.0,48.4774,48.4828,48.4559,48.4559,33800.0
2013-02-15 14:05:00,89.93,89.93,89.77,89.77,80200.0,48.4559,48.4559,48.3697,48.3697,80200.0
2013-02-15 14:10:00,89.76,89.76,89.62,89.62,77600.0,48.3643,48.3643,48.2889,48.2889,77600.0
2013-02-15 14:15:00,89.61,89.69,89.58,89.58,93000.0,48.2835,48.3266,48.2673,48.2673,93000.0
2013-02-15 14:20:00,89.58,89.58,89.5,89.51,66900.0,48.2673,48.2673,48.2242,48.2296,66900.0
2013-02-15 14:25:00,89.51,89.51,89.4,89.4,51500.0,48.2296,48.2296,48.1703,48.1703,51500.0
2013-02-15 14:30:00,89.41,89.6,89.4,89.59,77400.0,48.1757,48.2781,48.1703,48.2727,77400.0
2013-02-15 14:35:00,89.59,89.6,89.51,89.58,42000.0,48.2727,48.2781,48.2296,48.2673,42000.0
2013-02-15 14:40:00,89.58,89.61,89.48,89.5,81000.0,48.2673,48.2835,48.2134,48.2242,81000.0
2013-02-15 14:45:00,89.5,89.56,89.48,89.55,66200.0,48.2242,48.2565,48.2134,48.2511,66200.0
2013-02-15 14:50:00,89.55,89.59,89.54,89.57,47500.0,48.2511,48.2727,48.2457,48.2619,47500.0
2013-02-15 14:55:00,89.57,89.65,89.57,89.61,39200.0,48.2619,48.305,48.2619,48.2835,39200.0
2013-02-15 15:00:00,89.62,89.77,89.6,89.77,49700.0,48.2889,48.3697,48.2781,48.3697,49700.0
2013-02-15 15:05:00,89.77,89.78,89.72,89.75,41400.0,48.3697,48.3751,48.3427,48.3589,41400.0
2013-02-15 15:10:00,89.75,89.83,89.75,89.81,34800.0,48.3589,48.402,48.3589,48.3912,34800.0
2013-02-15 15:15:00,89.8,89.94,89.8,89.93,67200.0,48.3858,48.4613,48.3858,48.4559,67200.0
2013-02-15 15:20:00,89.92,89.93,89.81,89.82,95600.0,48.4505,48.4559,48.3912,48.3966,95600.0
2013-02-15 15:25:00,89.83,89.86,89.79,89.83,76300.0,48.402,48.4182,48.3805,48.402,76300.0
2013-02-15 15:30:00,89.82,89.82,89.74,89.79,58400.0,48.3966,48.3966,48.3535,48.3805,58400.0
2013-02-15 15:35:00,89.78,89.87,89.77,89.79,106500.0,48.3751,48.4236,48.3697,48.3805,106500.0
2013-02-15 15:40:00,89.79,89.89,89.79,89.86,57800.0,48.3805,48.4343,48.3805,48.4182,57800.0
2013-02-15 15:45:00,89.87,89.89,89.78,89.8,80300.0,48.4236,48.4343,48.3751,48.3858,80300.0
2013-02-15 15:50:00,89.8,89.92,89.79,89.84,99100.0,48.3858,48.4505,48.3805,48.4074,99100.0
2013-02-15 15:55:00,89.84,89.98,89.84,89.96,227800.0,48.4074,48.4828,48.4074,48.4721,227800.0
2013-02-19 09:30:00,90.37,90.7,90.22,90.61,195500.0,48.693,48.8708,48.6121,48.8223,195500.0
2013-02-19 09:35:00,90.58,90.73,90.54,90.58,131400.0,48.8061,48.8869,48.7846,48.8061,131400.0
2013-02-19 09:40:00,90.57,90.59,90.28,90.47,83900.0,48.8007,48.8115,48.6445,48.7468,83900.0
2013-02-19 09:45:00,90.5,90.54,90.41,90.46,93600.0,48.763,48.7846,48.7145,48.7415,93600.0
2013-02-19 09:50:00,90.46,90.53,90.39,90.41,44200.0,48.7415,48.7792,48.7037,48.7145,44200.0
2013-02-19 09:55:00,90.43,90.48,90.38,90.39,42800.0,48.7253,48.7522,48.6984,48.7037,42800.0
2013-02-19 10:00:00,90.39,90.45,90.34,90.41,61400.0,48.7037,48.7361,48.6768,48.7145,61400.0
2013-02-19 10:05:00,90.42,90.42,90.34,90.34,36700.0,48.7199,48.7199,48.6768,48.6768,36700.0
2013-02-19 10:10:00,90.32,90.38,90.16,90.2,103500.0,48.666,48.6984,48.5798,48.6014,103500.0
2013-02-19 10:15:00,90.2,90.27,90.17,90.22,52500.0,48.6014,48.6391,48.5852,48.6121,52500.0
2013-02-19 10:20:00,90.23,90.32,90.21,90.31,51600.0,48.6175,48.666,48.6068,48.6606,51600.0
2013-02-19 10:25:00,90.31,90.32,90.26,90.26,34500.0,48.6606,48.666,48.6337,48.6337,34500.0
2013-02-19 10:30:00,90.26,90.27,90.15,90.15,26500.0,48.6337,48.6391,48.5744,48.5744,26500.0
2013-02-19 10:35:00,90.14,90.22,90.09,90.19,55400.0,48.569,48.6121,48.5421,48.596,55400.0
2013-02-19 10:40:00,90.2,90.23,90.16,90.21,48900.0,48.6014,48.6175,48.5798,48.6068,48900.0
2013-02-19 10:45:00,90.21,90.38,90.21,90.37,34000.0,48.6068,48.6984,48.6068,48.693,34000.0
2013-02-19 10:50:00,90.36,90.37,90.28,90.28,25000.0,48.6876,48.693,48.6445,48.6445,25000.0
2013-02-19 10:55:00,90.28,90.38,90.26,90.36,63300.0,48.6445,48.6984,48.6337,48.6876,63300.0
2013-02-19 11:00:00,90.37,90.45,90.34,90.43,54000.0,48.693,48.7361,48.6768,48.7253,54000.0
2013-02-19 11:05:00,90.43,90.44,90.39,90.41,33600.0,48.7253,48.7307,48.7037,48.7145,33600.0
2013-02-19 11:10:00,90.41,90.45,90.41,90.44,25300.0,48.7145,48.7361,48.7145,48.7307,25300.0
2013-02-19 11:15:00,90.44,90.53,90.43,90.52,45200.0,48.7307,48.7792,48.7253,48.7738,45200.0
2013-02-19 11:20:00,90.52,90.63,90.5,90.61,38400.0,48.7738,48.8331,48.763,48.8223,38400.0
2013-02-19 11:25:00,90.61,90.7,90.61,90.67,34200.0,48.8223,48.8708,48.8223,48.8546,34200.0
2013-02-19 11:30:00,90.68,90.69,90.56,90.63,47000.0,48.86,48.8654,48.7953,48.8331,47000.0
2013-02-19 11:35:00,90.62,90.62,90.5,90.5,28200.0,48.8277,48.8277,48.763,48.763,28200.0
2013-02-19 11:40:00,90.5,90.53,90.45,90.48,51100.0,48.763,48.7792,48.7361,48.7522,51100.0
2013-02-19 11:45:00,90.48,90.5,90.47,90.5,20300.0,48.7522,48.763,48.7468,48.763,20300.0
2013-02-19 11:50:00,90.5,90.63,90.49,90.63,29400.0,48.763,48.8331,48.7576,48.8331,29400.0
2013-02-19 11:55:00,90.63,90.65,90.61,90.64,43300.0,48.8331,48.8438,48.8223,48.8384,43300.0
2013-02-19 12:00:00,90.64,90.64,90.55,90.56,44100.0,48.8384,48.8384,48.79,48.7953,44100.0
2013-02-19 12:05:00,90.56,90.61,90.51,90.6,44200.0,48.7953,48.8223,48.7684,48.8169,44200.0
2013-02-19 12:10:00,90.6,90.61,90.54,90.54,33600.0,48.8169,48.8223,48.7846,48.7846,33600.0
2013-02-19 12:15:00,90.55,90.6,90.52,90.59,33700.0,48.79,48.8169,48.7738,48.8115,33700.0
2013-02-19 12:20:00,90.58,90.6,90.53,90.55,65700.0,48.8061,48.8169,48.7792,48.79,65700.0
2013-02-19 12:25:00,90.55,90.58,90.54,90.54,27600.0,48.79,48.8061,48.7846,48.7846,27600.0
2013-02-19 12:30:00,90.55,90.55,90.49,90.49,28300.0,48.79,48.79,48.7576,48.7576,28300.0
2013-02-19 12:35:00,90.5,90.56,90.49,90.55,33600.0,48.763,48.7953,48.7576,48.79,33600.0
2013-02-19 12:40:00,90.55,90.6,90.54,90.6,27000.0,48.79,48.8169,48.7846,48.8169,27000.0
2013-02-19 12:45:00,90.59,90.6,90.56,90.56,20600.0,48.8115,48.8169,48.7953,48.7953,20600.0
2013-02-19 12:50:00,90.57,90.61,90.56,90.61,31400.0,48.8007,48.8223,48.7953,48.8223,31400.0
2013-02-19 12:55:00,90.6,90.65,90.6,90.64,42100.0,48.8169,48.8438,48.8169,48.8384,42100.0
2013-02-19 13:00:00,90.65,90.67,90.63,90.67,27200.0,48.8438,48.8546,48.8331,48.8546,27200.0
2013-02-19 13:05:00,90.66,90.68,90.65,90.68,16400.0,48.8492,48.86,48.8438,48.86,16400.0
2013-02-19 13:10:00,90.68,90.71,90.67,90.7,27000.0,48.86,48.8762,48.8546,48.8708,27000.0
2013-02-19 13:15:00,90.7,90.75,90.69,90.75,29700.0,48.8708,48.8977,48.8654,48.8977,29700.0
2013-02-19 13:20:00,90.75,90.8,90.74,90.8,26400.0,48.8977,48.9247,48.8923,48.9247,26400.0
2013-02-19 13:25:00,90.79,90.81,90.78,90.81,26600.0,48.9193,48.93,48.9139,48.93,26600.0
2013-02-19 13:30:00,90.81,90.83,90.79,90.8,37800.0,48.93,48.9408,48.9193,48.9247,37800.0
2013-02-19 13:35:00,90.81,90.81,90.79,90.81,28600.0,48.93,48.93,48.9193,48.93,28600.0
2013-02-19 13:40:00,90.81,90.89,90.8,90.89,27700.0,48.93,48.9732,48.9247,48.9732,27700.0
2013-02-19 13:45:00,90.89,90.94,90.88,90.94,30400.0,48.9732,49.0001,48.9678,49.0001,30400.0
2013-02-19 13:50:00,90.94,90.98,90.93,90.97,26700.0,49.0001,49.0216,48.9947,49.0163,26700.0
2013-02-19 13:55:00,90.97,90.99,90.94,90.97,48800.0,49.0163,49.027,49.0001,49.0163,48800.0
2013-02-19 14:00:00,90.97,90.98,90.91,90.94,40600.0,49.0163,49.0216,48.9839,49.0001,40600.0
2013-02-19 14:05:00,90.93,90.99,90.91,90.99,46500.0,48.9947,49.027,48.9839,49.027,46500.0
2013-02-19 14:10:00,90.98,90.99,90.95,90.95,21000.0,49.0216,49.027,49.0055,49.0055,21000.0
2013-02-19 14:15:00,90.95,90.97,90.95,90.97,28800.0,49.0055,49.0163,49.0055,49.0163,28800.0
2013-02-19 14:20:00,90.96,90.97,90.93,90.97,30500.0,49.0109,49.0163,48.9947,49.0163,30500.0
2013-02-19 14:25:00,90.97,91.05,90.96,91.05,51000.0,49.0163,49.0594,49.0109,49.0594,51000.0
2013-02-19 14:30:00,91.05,91.12,91.04,91.12,49700.0,49.0594,49.0971,49.054,49.0971,49700.0
2013-02-19 14:35:00,91.12,91.18,91.11,91.18,54800.0,49.0971,49.1294,49.0917,49.1294,54800.0
2013-02-19 14:40:00,91.18,91.22,91.14,91.15,55700.0,49.1294,49.151,49.1079,49.1132,55700.0
2013-02-19 14:45:00,91.14,91.15,91.14,91.14,23500.0,49.1079,49.1132,49.1079,49.1079,23500.0
2013-02-19 14:50:00,91.14,91.18,91.12,91.13,47100.0,49.1079,49.1294,49.0971,49.1025,47100.0
2013-02-19 14:55:00,91.14,91.18,91.14,91.18,26000.0,49.1079,49.1294,49.1079,49.1294,26000.0
2013-02-19 15:00:00,91.18,91.19,91.14,91.16,32500.0,49.1294,49.1348,49.1079,49.1186,32500.0
2013-02-19 15:05:00,91.15,91.18,91.15,91.17,38700.0,49.1132,49.1294,49.1132,49.124,38700.0
2013-02-19 15:10:00,91.16,91.23,91.15,91.23,44600.0,49.1186,49.1563,49.1132,49.1563,44600.0
2013-02-19 15:15:00,91.23,91.27,91.22,91.27,36400.0,49.1563,49.1779,49.151,49.1779,36400.0
2013-02-19 15:20:00,91.27,91.3,91.24,91.24,65800.0,49.1779,49.1941,49.1617,49.1617,65800.0
2013-02-19 15:25:00,91.25,91.28,91.25,91.27,59700.0,49.1671,49.1833,49.1671,49.1779,59700.0
2013-02-19 15:30:00,91.27,91.27,91.23,91.24,59500.0,49.1779,49.1779,49.1563,49.1617,59500.0
2013-02-19 15:35:00,91.24,91.24,91.19,91.21,43900.0,49.1617,49.1617,49.1348,49.1456,43900.0
2013-02-19 15:40:00,91.21,91.25,91.16,91.24,57900.0,49.1456,49.1671,49.1186,49.1617,57900.0
2013-02-19 15:45:00,91.24,91.37,91.23,91.37,89600.0,49.1617,49.2318,49.1563,49.2318,89600.0
2013-02-19 15:50:00,91.38,91.4,91.32,91.34,121500.0,49.2372,49.2479,49.2048,49.2156,121500.0
2013-02-19 15:55:00,91.33,91.38,91.3,91.32,199900.0,49.2102,49.2372,49.1941,49.2048,199900.0
2013-02-20 09:30:00,91.28,91.55,90.75,91.54,120800.0,49.1833,49.3288,48.8977,49.3234,120800.0
2013-02-20 09:35:00,91.54,91.75,91.54,91.64,94700.0,49.3234,49.4365,49.3234,49.3773,94700.0
2013-02-20 09:40:00,91.64,91.88,91.64,91.81,52500.0,49.3773,49.5066,49.3773,49.4689,52500.0
2013-02-20 09:45:00,91.83,91.96,91.82,91.94,69500.0,49.4796,49.5497,49.4743,49.5389,69500.0
2013-02-20 09:50:00,91.95,92.15,91.94,92.13,106700.0,49.5443,49.6521,49.5389,49.6413,106700.0
2013-02-20 09:55:00,92.13,92.13,91.88,91.92,58500.0,49.6413,49.6413,49.5066,49.5281,58500.0
2013-02-20 10:00:00,91.92,92.02,91.89,92.0,51800.0,49.5281,49.582,49.512,49.5712,51800.0
2013-02-20 10:05:00,92.01,92.08,91.86,91.89,51100.0,49.5766,49.6143,49.4958,49.512,51100.0
2013-02-20 10:10:00,91.89,91.9,91.78,91.78,50700.0,49.512,49.5174,49.4527,49.4527,50700.0
2013-02-20 10:15:00,91.79,91.89,91.79,91.88,35300.0,49.4581,49.512,49.4581,49.5066,35300.0
2013-02-20 10:20:00,91.88,92.02,91.87,92.02,39200.0,49.5066,49.582,49.5012,49.582,39200.0
2013-02-20 10:25:00,92.01,92.03,91.91,91.93,37000.0,49.5766,49.5874,49.5227,49.5335,37000.0
2013-02-20 10:30:00,91.92,92.07,91.87,92.06,42900.0,49.5281,49.609,49.5012,49.6036,42900.0
2013-02-20 10:35:00,92.07,92.11,92.03,92.06,47200.0,49.609,49.6305,49.5874,49.6036,47200.0
2013-02-20 10:40:00,92.06,92.15,92.06,92.12,49400.0,49.6036,49.6521,49.6036,49.6359,49400.0
2013-02-20 10:45:00,92.12,92.2,92.1,92.11,60100.0,49.6359,49.679,49.6251,49.6305,60100.0
2013-02-20 10:50:00,92.11,92.13,92.03,92.04,31200.0,49.6305,49.6413,49.5874,49.5928,31200.0
2013-02-20 10:55:00,92.05,92.28,92.04,92.28,71500.0,49.5982,49.7221,49.5928,49.7221,71500.0
2013-02-20 11:00:00,92.29,92.29,92.06,92.12,51800.0,49.7275,49.7275,49.6036,49.6359,51800.0
2013-02-20 11:05:00,92.12,92.17,92.1,92.17,31100.0,49.6359,49.6628,49.6251,49.6628,31100.0
2013-02-20 11:10:00,92.15,92.23,92.12,92.19,65600.0,49.6521,49.6952,49.6359,49.6736,65600.0
2013-02-20 11:15:00,92.19,92.19,92.13,92.14,44100.0,49.6736,49.6736,49.6413,49.6467,44100.0
2013-02-20 11:20:00,92.15,92.22,92.15,92.21,24100.0,49.6521,49.6898,49.6521,49.6844,24100.0
2013-02-20 11:25:00,92.21,92.27,92.18,92.27,69600.0,49.6844,49.7167,49.6682,49.7167,69600.0
2013-02-20 11:30:00,92.27,92.34,92.26,92.31,36200.0,49.7167,49.7544,49.7113,49.7383,36200.0
2013-02-20 11:35:00,92.32,92.32,92.16,92.23,27100.0,49.7437,49.7437,49.6575,49.6952,27100.0
2013-02-20 11:40:00,92.23,92.32,92.23,92.31,25700.0,49.6952,49.7437,49.6952,49.7383,25700.0
2013-02-20 11:45:00,92.32,92.37,92.31,92.34,35900.0,49.7437,49.7706,49.7383,49.7544,35900.0
2013-02-20 11:50:00,92.34,92.34,92.26,92.26,28300.0,49.7544,49.7544,49.7113,49.7113,28300.0
2013-02-20 11:55:00,92.26,92.28,92.16,92.2,30000.0,49.7113,49.7221,49.6575,49.679,30000.0
2013-02-20 12:00:00,92.2,92.33,92.18,92.29,42400.0,49.679,49.749,49.6682,49.7275,42400.0
2013-02-20 12:05:00,92.29,92.34,92.28,92.29,41900.0,49.7275,49.7544,49.7221,49.7275,41900.0
2013-02-20 12:10:00,92.29,92.32,92.24,92.31,68300.0,49.7275,49.7437,49.7006,49.7383,68300.0
2013-02-20 12:15:00,92.32,92.32,92.2,92.28,51500.0,49.7437,49.7437,49.679,49.7221,51500.0
2013-02-20 12:20:00,92.29,92.3,92.26,92.28,23800.0,49.7275,49.7329,49.7113,49.7221,23800.0
2013-02-20 12:25:00,92.28,92.32,92.26,92.28,25100.0,49.7221,49.7437,49.7113,49.7221,25100.0
2013-02-20 12:30:00,92.28,92.32,92.25,92.28,26100.0,49.7221,49.7437,49.7059,49.7221,26100.0
2013-02-20 12:35:00,92.28,92.37,92.28,92.33,40400.0,49.7221,49.7706,49.7221,49.749,40400.0
2013-02-20 12:40:00,92.33,92.4,92.32,92.37,29100.0,49.749,49.7868,49.7437,49.7706,29100.0
2013-02-20 12:45:00,92.37,92.44,92.36,92.42,35600.0,49.7706,49.8083,49.7652,49.7975,35600.0
2013-02-20 12:50:00,92.42,92.44,92.33,92.42,38100.0,49.7975,49.8083,49.749,49.7975,38100.0
2013-02-20 12:55:00,92.42,92.43,92.38,92.4,20300.0,49.7975,49.8029,49.776,49.7868,20300.0
2013-02-20 13:00:00,92.4,92.41,92.31,92.35,28400.0,49.7868,49.7922,49.7383,49.7598,28400.0
2013-02-20 13:05:00,92.35,92.37,92.32,92.36,21800.0,49.7598,49.7706,49.7437,49.7652,21800.0
2013-02-20 13:10:00,92.37,92.42,92.36,92.4,35700.0,49.7706,49.7975,49.7652,49.7868,35700.0
2013-02-20 13:15:00,92.39,92.44,92.36,92.44,19200.0,49.7814,49.8083,49.7652,49.8083,19200.0
2013-02-20 13:20:00,92.45,92.64,92.45,92.64,74100.0,49.8137,49.9161,49.8137,49.9161,74100.0
2013-02-20 13:25:00,92.62,92.65,92.56,92.61,34100.0,49.9053,49.9215,49.873,49.8999,34100.0
2013-02-20 13:30:00,92.59,92.59,92.42,92.42,21500.0,49.8891,49.8891,49.7975,49.7975,21500.0
2013-02-20 13:35:00,92.42,92.47,92.42,92.45,32100.0,49.7975,49.8245,49.7975,49.8137,32100.0
2013-02-20 13:40:00,92.46,92.57,92.44,92.56,29900.0,49.8191,49.8784,49.8083,49.873,29900.0
2013-02-20 13:45:00,92.56,92.58,92.47,92.56,25400.0,49.873,49.8838,49.8245,49.873,25400.0
2013-02-20 13:50:00,92.55,92.59,92.52,92.55,21900.0,49.8676,49.8891,49.8514,49.8676,21900.0
2013-02-20 13:55:00,92.56,92.59,92.51,92.55,75700.0,49.873,49.8891,49.846,49.8676,75700.0
2013-02-20 14:00:00,92.55,92.59,92.37,92.53,52300.0,49.8676,49.8891,49.7706,49.8568,52300.0
2013-02-20 14:05:00,92.52,92.68,92.48,92.68,50800.0,49.8514,49.9376,49.8299,49.9376,50800.0
2013-02-20 14:10:00,92.69,92.73,92.53,92.62,71800.0,49.943,49.9646,49.8568,49.9053,71800.0
2013-02-20 14:15:00,92.6,92.61,92.49,92.55,31700.0,49.8945,49.8999,49.8353,49.8676,31700.0
2013-02-20 14:20:00,92.55,92.57,92.47,92.56,89900.0,49.8676,49.8784,49.8245,49.873,89900.0
2013-02-20 14:25:00,92.56,92.78,92.55,92.74,70700.0,49.873,49.9915,49.8676,49.97,70700.0
2013-02-20 14:30:00,92.74,92.78,92.66,92.7,39300.0,49.97,49.9915,49.9269,49.9484,39300.0
2013-02-20 14:35:00,92.7,92.79,92.64,92.78,41500.0,49.9484,49.9969,49.9161,49.9915,41500.0
2013-02-20 14:40:00,92.78,92.78,92.56,92.57,35700.0,49.9915,49.9915,49.873,49.8784,35700.0
2013-02-20 14:45:00,92.58,92.58,92.46,92.49,56700.0,49.8838,49.8838,49.8191,49.8353,56700.0
2013-02-20 14:50:00,92.49,92.6,92.48,92.56,62500.0,49.8353,49.8945,49.8299,49.873,62500.0
2013-02-20 14:55:00,92.55,92.62,92.54,92.55,51100.0,49.8676,49.9053,49.8622,49.8676,51100.0
2013-02-20 15:00:00,92.55,92.56,92.45,92.47,79700.0,49.8676,49.873,49.8137,49.8245,79700.0
2013-02-20 15:05:00,92.47,92.56,92.42,92.51,61200.0,49.8245,49.873,49.7975,49.846,61200.0
2013-02-20 15:10:00,92.51,92.57,92.48,92.51,50000.0,49.846,49.8784,49.8299,49.846,50000.0
2013-02-20 15:15:00,92.5,92.58,92.43,92.53,85600.0,49.8406,49.8838,49.8029,49.8568,85600.0
2013-02-20 15:20:00,92.53,92.54,92.49,92.51,54900.0,49.8568,49.8622,49.8353,49.846,54900.0
2013-02-20 15:25:00,92.51,92.52,92.41,92.46,86600.0,49.846,49.8514,49.7922,49.8191,86600.0
2013-02-20 15:30:00,92.45,92.48,92.37,92.39,132800.0,49.8137,49.8299,49.7706,49.7814,132800.0
2013-02-20 15:35:00,92.4,92.48,92.38,92.41,100300.0,49.7868,49.8299,49.776,49.7922,100300.0
2013-02-20 15:40:00,92.41,92.42,92.35,92.36,82200.0,49.7922,49.7975,49.7598,49.7652,82200.0
2013-02-20 15:45:00,92.36,92.43,92.22,92.28,97600.0,49.7652,49.8029,49.6898,49.7221,97600.0
2013-02-20 15:50:00,92.29,92.34,92.14,92.16,109900.0,49.7275,49.7544,49.6467,49.6575,109900.0
2013-02-20 15:55:00,92.16,92.21,92.09,92.09,207000.0,49.6575,49.6844,49.6197,49.6197,207000.0
2013-02-21 09:30:00,91.61,91.76,91.35,91.43,181000.0,49.3611,49.4419,49.221,49.2641,181000.0
2013-02-21 09:35:00,91.44,91.76,91.41,91.64,122400.0,49.2695,49.4419,49.2533,49.3773,122400.0
2013-02-21 09:40:00,91.64,92.05,91.62,91.93,103500.0,49.3773,49.5982,49.3665,49.5335,103500.0
2013-02-21 09:45:00,91.91,92.1,91.8,92.09,58100.0,49.5227,49.6251,49.4635,49.6197,58100.0
2013-02-21 09:50:00,92.08,92.34,92.04,92.33,152700.0,49.6143,49.7544,49.5928,49.749,152700.0
2013-02-21 09:55:00,92.33,92.42,92.27,92.39,70300.0,49.749,49.7975,49.7167,49.7814,70300.0
2013-02-21 10:00:00,92.41,92.64,92.26,92.58,94800.0,49.7922,49.9161,49.7113,49.8838,94800.0
2013-02-21 10:05:00,92.6,92.92,92.6,92.86,72300.0,49.8945,50.067,49.8945,50.0346,72300.0
2013-02-21 10:10:00,92.86,93.08,92.73,92.89,156300.0,50.0346,50.1532,49.9646,50.0508,156300.0
2013-02-21 10:15:00,92.88,92.89,92.61,92.61,57300.0,50.0454,50.0508,49.8999,49.8999,57300.0
2013-02-21 10:20:00,92.59,92.63,92.5,92.55,67100.0,49.8891,49.9107,49.8406,49.8676,67100.0
2013-02-21 10:25:00,92.56,92.84,92.53,92.81,105400.0,49.873,50.0238,49.8568,50.0077,105400.0
2013-02-21 10:30:00,92.8,92.88,92.74,92.87,85400.0,50.0023,50.0454,49.97,50.04,85400.0
2013-02-21 10:35:00,92.86,92.96,92.86,92.91,70400.0,50.0346,50.0885,50.0346,50.0616,70400.0
2013-02-21 10:40:00,92.91,92.98,92.9,92.96,43300.0,50.0616,50.0993,50.0562,50.0885,43300.0
2013-02-21 10:45:00,92.95,93.0,92.91,92.92,45300.0,50.0831,50.1101,50.0616,50.067,45300.0
2013-02-21 10:50:00,92.92,92.95,92.86,92.94,28300.0,50.067,50.0831,50.0346,50.0777,28300.0
2013-02-21 10:55:00,92.94,92.95,92.92,92.95,28500.0,50.0777,50.0831,50.067,50.0831,28500.0
2013-02-21 11:00:00,92.95,93.1,92.94,93.09,122200.0,50.0831,50.1639,50.0777,50.1586,122200.0
2013-02-21 11:05:00,93.08,93.33,93.07,93.32,89500.0,50.1532,50.2879,50.1478,50.2825,89500.0
2013-02-21 11:10:00,93.33,93.43,93.28,93.3,92300.0,50.2879,50.3417,50.2609,50.2717,92300.0
2013-02-21 11:15:00,93.3,93.38,93.27,93.38,115300.0,50.2717,50.3148,50.2555,50.3148,115300.0
2013-02-21 11:20:00,93.37,93.37,93.26,93.3,45700.0,50.3094,50.3094,50.2502,50.2717,45700.0
2013-02-21 11:25:00,93.3,93.31,93.17,93.24,57700.0,50.2717,50.2771,50.2017,50.2394,57700.0
2013-02-21 11:30:00,93.24,93.28,93.22,93.24,67300.0,50.2394,50.2609,50.2286,50.2394,67300.0
2013-02-21 11:35:00,93.23,93.26,93.22,93.24,41400.0,50.234,50.2502,50.2286,50.2394,41400.0
2013-02-21 11:40:00,93.25,93.25,93.12,93.14,36100.0,50.2448,50.2448,50.1747,50.1855,36100.0
2013-02-21 11:45:00,93.12,93.18,93.12,93.18,28300.0,50.1747,50.207,50.1747,50.207,28300.0
2013-02-21 11:50:00,93.17,93.27,93.16,93.24,44800.0,50.2017,50.2555,50.1963,50.2394,44800.0
2013-02-21 11:55:00,93.25,93.27,93.19,93.2,23700.0,50.2448,50.2555,50.2124,50.2178,23700.0
2013-02-21 12:00:00,93.21,93.21,93.11,93.13,30700.0,50.2232,50.2232,50.1693,50.1801,30700.0
2013-02-21 12:05:00,93.13,93.15,93.08,93.12,39700.0,50.1801,50.1909,50.1532,50.1747,39700.0
2013-02-21 12:10:00,93.13,93.33,93.11,93.32,67700.0,50.1801,50.2879,50.1693,50.2825,67700.0
2013-02-21 12:15:00,93.32,93.39,93.25,93.31,50900.0,50.2825,50.3202,50.2448,50.2771,50900.0
2013-02-21 12:20:00,93.31,93.34,93.29,93.32,22900.0,50.2771,50.2933,50.2663,50.2825,22900.0
2013-02-21 12:25:00,93.3,93.32,93.24,93.29,19400.0,50.2717,50.2825,50.2394,50.2663,19400.0
2013-02-21 12:30:00,93.29,93.29,93.15,93.21,19300.0,50.2663,50.2663,50.1909,50.2232,19300.0
2013-02-21 12:35:00,93.22,93.22,93.13,93.17,34400.0,50.2286,50.2286,50.1801,50.2017,34400.0
2013-02-21 12:40:00,93.16,93.17,93.12,93.16,26300.0,50.1963,50.2017,50.1747,50.1963,26300.0
2013-02-21 12:45:00,93.17,93.21,93.11,93.21,42100.0,50.2017,50.2232,50.1693,50.2232,42100.0
2013-02-21 12:50:00,93.21,93.26,93.17,93.21,62000.0,50.2232,50.2502,50.2017,50.2232,62000.0
2013-02-21 12:55:00,93.21,93.31,93.2,93.24,56100.0,50.2232,50.2771,50.2178,50.2394,56100.0
2013-02-21 13:00:00,93.26,93.32,93.24,93.3,68900.0,50.2502,50.2825,50.2394,50.2717,68900.0
2013-02-21 13:05:00,93.31,93.38,93.3,93.33,63500.0,50.2771,50.3148,50.2717,50.2879,63500.0
2013-02-21 13:10:00,93.33,93.42,93.33,93.36,60800.0,50.2879,50.3364,50.2879,50.304,60800.0
2013-02-21 13:15:00,93.37,93.49,93.34,93.43,90800.0,50.3094,50.3741,50.2933,50.3417,90800.0
2013-02-21 13:20:00,93.44,93.45,93.35,93.41,31500.0,50.3471,50.3525,50.2986,50.331,31500.0
2013-02-21 13:25:00,93.39,93.49,93.3,93.47,51500.0,50.3202,50.3741,50.2717,50.3633,51500.0
2013-02-21 13:30:00,93.46,93.61,93.44,93.61,130900.0,50.3579,50.4387,50.3471,50.4387,130900.0
2013-02-21 13:35:00,93.6,93.61,93.44,93.49,37800.0,50.4333,50.4387,50.3471,50.3741,37800.0
2013-02-21 13:40:00,93.49,93.54,93.4,93.41,73500.0,50.3741,50.401,50.3256,50.331,73500.0
2013-02-21 13:45:00,93.39,93.42,93.35,93.4,30500.0,50.3202,50.3364,50.2986,50.3256,30500.0
2013-02-21 13:50:00,93.4,93.43,93.34,93.4,47500.0,50.3256,50.3417,50.2933,50.3256,47500.0
2013-02-21 13:55:00,93.39,93.4,93.27,93.3,69200.0,50.3202,50.3256,50.2555,50.2717,69200.0
2013-02-21 14:00:00,93.31,93.31,93.2,93.21,39400.0,50.2771,50.2771,50.2178,50.2232,39400.0
2013-02-21 14:05:00,93.2,93.24,93.17,93.19,51300.0,50.2178,50.2394,50.2017,50.2124,51300.0
2013-02-21 14:10:00,93.19,93.35,93.17,93.35,56100.0,50.2124,50.2986,50.2017,50.2986,56100.0
2013-02-21 14:15:00,93.35,93.36,93.31,93.31,56000.0,50.2986,50.304,50.2771,50.2771,56000.0
2013-02-21 14:20:00,93.31,93.36,93.29,93.35,42700.0,50.2771,50.304,50.2663,50.2986,42700.0
2013-02-21 14:25:00,93.36,93.5,93.34,93.49,89700.0,50.304,50.3795,50.2933,50.3741,89700.0
2013-02-21 14:30:00,93.49,93.5,93.4,93.41,77400.0,50.3741,50.3795,50.3256,50.331,77400.0
2013-02-21 14:35:00,93.4,93.4,93.31,93.31,44700.0,50.3256,50.3256,50.2771,50.2771,44700.0
2013-02-21 14:40:00,93.32,93.32,93.24,93.31,45900.0,50.2825,50.2825,50.2394,50.2771,45900.0
2013-02-21 14:45:00,93.32,93.34,93.25,93.25,44700.0,50.2825,50.2933,50.2448,50.2448,44700.0
2013-02-21 14:50:00,93.24,93.28,93.19,93.19,49500.0,50.2394,50.2609,50.2124,50.2124,49500.0
2013-02-21 14:55:00,93.19,93.32,93.19,93.3,39100.0,50.2124,50.2825,50.2124,50.2717,39100.0
2013-02-21 15:00:00,93.29,93.34,93.24,93.33,47200.0,50.2663,50.2933,50.2394,50.2879,47200.0
2013-02-21 15:05:00,93.33,93.41,93.29,93.31,94800.0,50.2879,50.331,50.2663,50.2771,94800.0
2013-02-21 15:10:00,93.28,93.43,93.27,93.43,58100.0,50.2609,50.3417,50.2555,50.3417,58100.0
2013-02-21 15:15:00,93.42,93.44,93.33,93.34,39000.0,50.3364,50.3471,50.2879,50.2933,39000.0
2013-02-21 15:20:00,93.35,93.45,93.34,93.4,70800.0,50.2986,50.3525,50.2933,50.3256,70800.0
2013-02-21 15:25:00,93.41,93.48,93.38,93.38,69800.0,50.331,50.3687,50.3148,50.3148,69800.0
2013-02-21 15:30:00,93.38,93.43,93.3,93.31,80600.0,50.3148,50.3417,50.2717,50.2771,80600.0
2013-02-21 15:35:00,93.32,93.4,93.3,93.39,62600.0,50.2825,50.3256,50.2717,50.3202,62600.0
2013-02-21 15:40:00,93.38,93.43,93.32,93.38,96000.0,50.3148,50.3417,50.2825,50.3148,96000.0
2013-02-21 15:45:00,93.38,93.48,93.35,93.4,121000.0,50.3148,50.3687,50.2986,50.3256,121000.0
2013-02-21 15:50:00,93.41,93.41,93.12,93.13,162500.0,50.331,50.331,50.1747,50.1801,162500.0
2013-02-21 15:55:00,93.13,93.22,93.03,93.12,278600.0,50.1801,50.2286,50.1262,50.1747,278600.0
2013-02-22 09:30:00,93.22,93.32,93.05,93.31,176900.0,50.2286,50.2825,50.137,50.2771,176900.0
2013-02-22 09:35:00,93.29,93.29,93.12,93.24,65900.0,50.2663,50.2663,50.1747,50.2394,65900.0
2013-02-22 09:40:00,93.25,93.28,93.06,93.14,94900.0,50.2448,50.2609,50.1424,50.1855,94900.0
2013-02-22 09:45:00,93.13,93.21,93.01,93.09,181500.0,50.1801,50.2232,50.1154,50.1586,181500.0
2013-02-22 09:50:00,93.08,93.09,92.81,92.88,52000.0,50.1532,50.1586,50.0077,50.0454,52000.0
2013-02-22 09:55:00,92.89,92.99,92.76,92.79,88600.0,50.0508,50.1047,49.9807,49.9969,88600.0
2013-02-22 10:00:00,92.8,92.86,92.65,92.72,71300.0,50.0023,50.0346,49.9215,49.9592,71300.0
2013-02-22 10:05:00,92.72,92.83,92.63,92.83,76400.0,49.9592,50.0185,49.9107,50.0185,76400.0
2013-02-22 10:10:00,92.85,92.88,92.79,92.81,46800.0,50.0292,50.0454,49.9969,50.0077,46800.0
2013-02-22 10:15:00,92.8,92.97,92.77,92.95,68800.0,50.0023,50.0939,49.9861,50.0831,68800.0
2013-02-22 10:20:00,92.95,92.99,92.88,92.96,48900.0,50.0831,50.1047,50.0454,50.0885,48900.0
2013-02-22 10:25:00,92.94,92.98,92.89,92.98,33600.0,50.0777,50.0993,50.0508,50.0993,33600.0
2013-02-22 10:30:00,92.97,93.09,92.94,93.07,48300.0,50.0939,50.1586,50.0777,50.1478,48300.0
2013-02-22 10:35:00,93.05,93.09,92.94,92.96,46100.0,50.137,50.1586,50.0777,50.0885,46100.0
2013-02-22 10:40:00,92.97,93.03,92.91,93.02,42500.0,50.0939,50.1262,50.0616,50.1208,42500.0
2013-02-22 10:45:00,93.02,93.13,93.02,93.09,57800.0,50.1208,50.1801,50.1208,50.1586,57800.0
2013-02-22 10:50:00,93.09,93.12,93.02,93.08,66000.0,50.1586,50.1747,50.1208,50.1532,66000.0
2013-02-22 10:55:00,93.08,93.19,93.05,93.17,38900.0,50.1532,50.2124,50.137,50.2017,38900.0
2013-02-22 11:00:00,93.18,93.2,93.09,93.13,48100.0,50.207,50.2178,50.1586,50.1801,48100.0
2013-02-22 11:05:00,93.12,93.2,93.12,93.19,32700.0,50.1747,50.2178,50.1747,50.2124,32700.0
2013-02-22 11:10:00,93.19,93.2,93.07,93.16,34500.0,50.2124,50.2178,50.1478,50.1963,34500.0
2013-02-22 11:15:00,93.17,93.22,93.16,93.22,29500.0,50.2017,50.2286,50.1963,50.2286,29500.0
2013-02-22 11:20:00,93.21,93.37,93.21,93.37,30600.0,50.2232,50.3094,50.2232,50.3094,30600.0
2013-02-22 11:25:00,93.37,93.47,93.34,93.44,55900.0,50.3094,50.3633,50.2933,50.3471,55900.0
2013-02-22 11:30:00,93.44,93.45,93.4,93.42,39000.0,50.3471,50.3525,50.3256,50.3364,39000.0
2013-02-22 11:35:00,93.42,93.48,93.4,93.47,32100.0,50.3364,50.3687,50.3256,50.3633,32100.0
2013-02-22 11:40:00,93.46,93.47,93.34,93.36,23500.0,50.3579,50.3633,50.2933,50.304,23500.0
2013-02-22 11:45:00,93.37,93.42,93.3,93.3,21200.0,50.3094,50.3364,50.2717,50.2717,21200.0
2013-02-22 11:50:00,93.29,93.33,93.23,93.29,32000.0,50.2663,50.2879,50.234,50.2663,32000.0
2013-02-22 11:55:00,93.3,93.3,93.18,93.27,25400.0,50.2717,50.2717,50.207,50.2555,25400.0
2013-02-22 12:00:00,93.27,93.32,93.25,93.27,20600.0,50.2555,50.2825,50.2448,50.2555,20600.0
2013-02-22 12:05:00,93.27,93.38,93.2,93.37,28300.0,50.2555,50.3148,50.2178,50.3094,28300.0
2013-02-22 12:10:00,93.36,93.39,93.27,93.33,25000.0,50.304,50.3202,50.2555,50.2879,25000.0
2013-02-22 12:15:00,93.33,93.36,93.23,93.27,17900.0,50.2879,50.304,50.234,50.2555,17900.0
2013-02-22 12:20:00,93.27,93.35,93.24,93.31,27400.0,50.2555,50.2986,50.2394,50.2771,27400.0
2013-02-22 12:25:00,93.31,93.36,93.28,93.31,20900.0,50.2771,50.304,50.2609,50.2771,20900.0
2013-02-22 12:30:00,93.3,93.35,93.26,93.3,36000.0,50.2717,50.2986,50.2502,50.2717,36000.0
2013-02-22 12:35:00,93.29,93.32,93.24,93.29,25400.0,50.2663,50.2825,50.2394,50.2663,25400.0
2013-02-22 12:40:00,93.3,93.38,93.27,93.29,39600.0,50.2717,50.3148,50.2555,50.2663,39600.0
2013-02-22 12:45:00,93.28,93.39,93.28,93.3,26500.0,50.2609,50.3202,50.2609,50.2717,26500.0
2013-02-22 12:50:00,93.31,93.36,93.24,93.26,18800.0,50.2771,50.304,50.2394,50.2502,18800.0
2013-02-22 12:55:00,93.26,93.3,93.2,93.27,18900.0,50.2502,50.2717,50.2178,50.2555,18900.0
2013-02-22 13:00:00,93.28,93.3,93.19,93.19,15100.0,50.2609,50.2717,50.2124,50.2124,15100.0
2013-02-22 13:05:00,93.19,93.24,93.15,93.21,25100.0,50.2124,50.2394,50.1909,50.2232,25100.0
2013-02-22 13:10:00,93.21,93.26,93.19,93.21,15900.0,50.2232,50.2502,50.2124,50.2232,15900.0
2013-02-22 13:15:00,93.22,93.28,93.21,93.22,17000.0,50.2286,50.2609,50.2232,50.2286,17000.0
2013-02-22 13:20:00,93.22,93.22,93.15,93.17,14300.0,50.2286,50.2286,50.1909,50.2017,14300.0
2013-02-22 13:25:00,93.17,93.18,93.08,93.15,21200.0,50.2017,50.207,50.1532,50.1909,21200.0
2013-02-22 13:30:00,93.15,93.19,93.11,93.13,18800.0,50.1909,50.2124,50.1693,50.1801,18800.0
2013-02-22 13:35:00,93.14,93.18,93.13,93.18,18700.0,50.1855,50.207,50.1801,50.207,18700.0
2013-02-22 13:40:00,93.17,93.21,93.16,93.2,24600.0,50.2017,50.2232,50.1963,50.2178,24600.0
2013-02-22 13:45:00,93.21,93.29,93.19,93.28,19900.0,50.2232,50.2663,50.2124,50.2609,19900.0
2013-02-22 13:50:00,93.28,93.29,93.19,93.19,14400.0,50.2609,50.2663,50.2124,50.2124,14400.0
2013-02-22 13:55:00,93.19,93.21,93.13,93.19,18000.0,50.2124,50.2232,50.1801,50.2124,18000.0
2013-02-22 14:00:00,93.18,93.19,93.1,93.15,25900.0,50.207,50.2124,50.1639,50.1909,25900.0
2013-02-22 14:05:00,93.15,93.16,93.03,93.06,28300.0,50.1909,50.1963,50.1262,50.1424,28300.0
2013-02-22 14:10:00,93.06,93.12,93.05,93.07,32100.0,50.1424,50.1747,50.137,50.1478,32100.0
2013-02-22 14:15:00,93.06,93.08,93.03,93.06,28400.0,50.1424,50.1532,50.1262,50.1424,28400.0
2013-02-22 14:20:00,93.07,93.08,93.0,93.0,28800.0,50.1478,50.1532,50.1101,50.1101,28800.0
2013-02-22 14:25:00,93.0,93.05,93.0,93.04,40300.0,50.1101,50.137,50.1101,50.1316,40300.0
2013-02-22 14:30:00,93.05,93.09,93.01,93.05,60100.0,50.137,50.1586,50.1154,50.137,60100.0
2013-02-22 14:35:00,93.05,93.13,93.04,93.05,26900.0,50.137,50.1801,50.1316,50.137,26900.0
2013-02-22 14:40:00,93.05,93.09,93.04,93.07,33400.0,50.137,50.1586,50.1316,50.1478,33400.0
2013-02-22 14:45:00,93.07,93.09,93.01,93.04,39700.0,50.1478,50.1586,50.1154,50.1316,39700.0
2013-02-22 14:50:00,93.05,93.1,93.04,93.04,36000.0,50.137,50.1639,50.1316,50.1316,36000.0
2013-02-22 14:55:00,93.04,93.08,93.04,93.05,27600.0,50.1316,50.1532,50.1316,50.137,27600.0
2013-02-22 15:00:00,93.06,93.08,93.04,93.07,26800.0,50.1424,50.1532,50.1316,50.1478,26800.0
2013-02-22 15:05:00,93.06,93.09,93.03,93.04,43600.0,50.1424,50.1586,50.1262,50.1316,43600.0
2013-02-22 15:10:00,93.04,93.08,93.04,93.05,32600.0,50.1316,50.1532,50.1316,50.137,32600.0
2013-02-22 15:15:00,93.04,93.1,93.04,93.05,45700.0,50.1316,50.1639,50.1316,50.137,45700.0
2013-02-22 15:20:00,93.04,93.08,93.0,93.02,50100.0,50.1316,50.1532,50.1101,50.1208,50100.0
2013-02-22 15:25:00,93.01,93.07,93.0,93.06,38600.0,50.1154,50.1478,50.1101,50.1424,38600.0
2013-02-22 15:30:00,93.06,93.1,93.03,93.04,60100.0,50.1424,50.1639,50.1262,50.1316,60100.0
2013-02-22 15:35:00,93.03,93.16,93.01,93.15,61600.0,50.1262,50.1963,50.1154,50.1909,61600.0
2013-02-22 15:40:00,93.15,93.25,93.14,93.22,54600.0,50.1909,50.2448,50.1855,50.2286,54600.0
2013-02-22 15:45:00,93.22,93.32,93.22,93.31,71600.0,50.2286,50.2825,50.2286,50.2771,71600.0
2013-02-22 15:50:00,93.31,93.37,93.3,93.33,83700.0,50.2771,50.3094,50.2717,50.2879,83700.0
2013-02-22 15:55:00,93.34,93.42,93.28,93.42,162000.0,50.2933,50.3364,50.2609,50.3364,162000.0
2013-02-25 09:30:00,93.28,93.34,93.07,93.21,224800.0,50.2609,50.2933,50.1478,50.2232,224800.0
2013-02-25 09:35:00,93.22,93.4,93.13,93.32,91600.0,50.2286,50.3256,50.1801,50.2825,91600.0
2013-02-25 09:40:00,93.29,93.35,93.04,93.06,51800.0,50.2663,50.2986,50.1316,50.1424,51800.0
2013-02-25 09:45:00,93.08,93.13,93.01,93.07,37000.0,50.1532,50.1801,50.1154,50.1478,37000.0
2013-02-25 09:50:00,93.06,93.25,93.05,93.09,59700.0,50.1424,50.2448,50.137,50.1586,59700.0
2013-02-25 09:55:00,93.06,93.31,93.06,93.18,86800.0,50.1424,50.2771,50.1424,50.207,86800.0
2013-02-25 10:00:00,93.16,93.35,93.1,93.35,43100.0,50.1963,50.2986,50.1639,50.2986,43100.0
2013-02-25 10:05:00,93.34,93.57,93.29,93.57,55100.0,50.2933,50.4172,50.2663,50.4172,55100.0
2013-02-25 10:10:00,93.56,93.56,93.32,93.35,68200.0,50.4118,50.4118,50.2825,50.2986,68200.0
2013-02-25 10:15:00,93.35,93.41,93.21,93.23,59300.0,50.2986,50.331,50.2232,50.234,59300.0
2013-02-25 10:20:00,93.24,93.33,93.1,93.18,95400.0,50.2394,50.2879,50.1639,50.207,95400.0
2013-02-25 10:25:00,93.17,93.25,93.0,93.02,100900.0,50.2017,50.2448,50.1101,50.1208,100900.0
2013-02-25 10:30:00,93.04,93.21,93.03,93.13,77500.0,50.1316,50.2232,50.1262,50.1801,77500.0
2013-02-25 10:35:00,93.13,93.2,93.02,93.09,69100.0,50.1801,50.2178,50.1208,50.1586,69100.0
2013-02-25 10:40:00,93.09,93.15,92.96,93.1,81000.0,50.1586,50.1909,50.0885,50.1639,81000.0
2013-02-25 10:45:00,93.1,93.11,92.93,93.05,94000.0,50.1639,50.1693,50.0723,50.137,94000.0
2013-02-25 10:50:00,93.04,93.05,92.92,93.03,102600.0,50.1316,50.137,50.067,50.1262,102600.0
2013-02-25 10:55:00,93.03,93.17,93.02,93.13,51700.0,50.1262,50.2017,50.1208,50.1801,51700.0
2013-02-25 11:00:00,93.12,93.15,92.94,93.07,92100.0,50.1747,50.1909,50.0777,50.1478,92100.0
2013-02-25 11:05:00,93.1,93.21,93.0,93.19,71300.0,50.1639,50.2232,50.1101,50.2124,71300.0
2013-02-25 11:10:00,93.19,93.2,93.13,93.15,33900.0,50.2124,50.2178,50.1801,50.1909,33900.0
2013-02-25 11:15:00,93.15,93.25,93.06,93.08,57800.0,50.1909,50.2448,50.1424,50.1532,57800.0
2013-02-25 11:20:00,93.07,93.17,93.01,93.16,57600.0,50.1478,50.2017,50.1154,50.1963,57600.0
2013-02-25 11:25:00,93.16,93.2,93.02,93.06,37700.0,50.1963,50.2178,50.1208,50.1424,37700.0
2013-02-25 11:30:00,93.05,93.18,93.03,93.16,47600.0,50.137,50.207,50.1262,50.1963,47600.0
2013-02-25 11:35:00,93.16,93.24,93.13,93.2,86700.0,50.1963,50.2394,50.1801,50.2178,86700.0
2013-02-25 11:40:00,93.19,93.19,93.11,93.17,41000.0,50.2124,50.2124,50.1693,50.2017,41000.0
2013-02-25 11:45:00,93.15,93.21,93.12,93.14,52900.0,50.1909,50.2232,50.1747,50.1855,52900.0
2013-02-25 11:50:00,93.15,93.2,93.09,93.17,129400.0,50.1909,50.2178,50.1586,50.2017,129400.0
2013-02-25 11:55:00,93.18,93.18,93.01,93.08,107500.0,50.207,50.207,50.1154,50.1532,107500.0
2013-02-25 12:00:00,93.06,93.13,93.0,93.03,48900.0,50.1424,50.1801,50.1101,50.1262,48900.0
2013-02-25 12:05:00,93.03,93.04,92.95,92.95,52000.0,50.1262,50.1316,50.0831,50.0831,52000.0
2013-02-25 12:10:00,92.96,92.98,92.92,92.93,38800.0,50.0885,50.0993,50.067,50.0723,38800.0
2013-02-25 12:15:00,92.93,93.0,92.87,92.87,51900.0,50.0723,50.1101,50.04,50.04,51900.0
2013-02-25 12:20:00,92.87,92.96,92.82,92.94,27200.0,50.04,50.0885,50.0131,50.0777,27200.0
2013-02-25 12:25:00,92.95,92.98,92.86,92.93,42100.0,50.0831,50.0993,50.0346,50.0723,42100.0
2013-02-25 12:30:00,92.92,92.93,92.83,92.89,26100.0,50.067,50.0723,50.0185,50.0508,26100.0
2013-02-25 12:35:00,92.9,93.02,92.9,92.99,41300.0,50.0562,50.1208,50.0562,50.1047,41300.0
2013-02-25 12:40:00,92.99,93.0,92.9,92.96,35000.0,50.1047,50.1101,50.0562,50.0885,35000.0
2013-02-25 12:45:00,92.95,93.12,92.94,93.09,29400.0,50.0831,50.1747,50.0777,50.1586,29400.0
2013-02-25 12:50:00,93.1,93.13,93.01,93.06,33300.0,50.1639,50.1801,50.1154,50.1424,33300.0
2013-02-25 12:55:00,93.08,93.12,93.0,93.08,24200.0,50.1532,50.1747,50.1101,50.1532,24200.0
2013-02-25 13:00:00,93.06,93.09,92.95,92.95,59100.0,50.1424,50.1586,50.0831,50.0831,59100.0
2013-02-25 13:05:00,92.96,92.97,92.84,92.88,51400.0,50.0885,50.0939,50.0238,50.0454,51400.0
2013-02-25 13:10:00,92.89,92.93,92.87,92.92,26100.0,50.0508,50.0723,50.04,50.067,26100.0
2013-02-25 13:15:00,92.92,92.93,92.81,92.81,23000.0,50.067,50.0723,50.0077,50.0077,23000.0
2013-02-25 13:20:00,92.81,92.81,92.69,92.79,30800.0,50.0077,50.0077,49.943,49.9969,30800.0
2013-02-25 13:25:00,92.78,92.82,92.7,92.74,25300.0,49.9915,50.0131,49.9484,49.97,25300.0
2013-02-25 13:30:00,92.75,92.75,92.56,92.59,46100.0,49.9754,49.9754,49.873,49.8891,46100.0
2013-02-25 13:35:00,92.59,92.63,92.55,92.61,35800.0,49.8891,49.9107,49.8676,49.8999,35800.0
2013-02-25 13:40:00,92.59,92.59,92.47,92.5,51900.0,49.8891,49.8891,49.8245,49.8406,51900.0
2013-02-25 13:45:00,92.5,92.6,92.46,92.59,42500.0,49.8406,49.8945,49.8191,49.8891,42500.0
2013-02-25 13:50:00,92.59,92.6,92.48,92.56,33600.0,49.8891,49.8945,49.8299,49.873,33600.0
2013-02-25 13:55:00,92.57,92.6,92.39,92.45,51400.0,49.8784,49.8945,49.7814,49.8137,51400.0
2013-02-25 14:00:00,92.46,92.49,92.39,92.45,51300.0,49.8191,49.8353,49.7814,49.8137,51300.0
2013-02-25 14:05:00,92.46,92.57,92.3,92.56,101700.0,49.8191,49.8784,49.7329,49.873,101700.0
2013-02-25 14:10:00,92.57,92.64,92.47,92.61,39700.0,49.8784,49.9161,49.8245,49.8999,39700.0
2013-02-25 14:15:00,92.61,92.78,92.6,92.77,90100.0,49.8999,49.9915,49.8945,49.9861,90100.0
2013-02-25 14:20:00,92.78,92.81,92.69,92.72,37600.0,49.9915,50.0077,49.943,49.9592,37600.0
2013-02-25 14:25:00,92.7,92.75,92.64,92.68,50100.0,49.9484,49.9754,49.9161,49.9376,50100.0
2013-02-25 14:30:00,92.69,92.83,92.68,92.82,51100.0,49.943,50.0185,49.9376,50.0131,51100.0
2013-02-25 14:35:00,92.81,92.81,92.66,92.69,36200.0,50.0077,50.0077,49.9269,49.943,36200.0
2013-02-25 14:40:00,92.69,92.74,92.64,92.72,49400.0,49.943,49.97,49.9161,49.9592,49400.0
2013-02-25 14:45:00,92.71,92.74,92.57,92.57,48200.0,49.9538,49.97,49.8784,49.8784,48200.0
2013-02-25 14:50:00,92.58,92.7,92.56,92.69,45500.0,49.8838,49.9484,49.873,49.943,45500.0
2013-02-25 14:55:00,92.7,92.8,92.69,92.8,51100.0,49.9484,50.0023,49.943,50.0023,51100.0
2013-02-25 15:00:00,92.81,92.83,92.67,92.69,43200.0,50.0077,50.0185,49.9322,49.943,43200.0
2013-02-25 15:05:00,92.7,92.77,92.62,92.68,44500.0,49.9484,49.9861,49.9053,49.9376,44500.0
2013-02-25 15:10:00,92.69,92.74,92.53,92.55,53800.0,49.943,49.97,49.8568,49.8676,53800.0
2013-02-25 15:15:00,92.55,92.56,92.4,92.4,67500.0,49.8676,49.873,49.7868,49.7868,67500.0
2013-02-25 15:20:00,92.41,92.5,92.37,92.47,62200.0,49.7922,49.8406,49.7706,49.8245,62200.0
2013-02-25 15:25:00,92.46,92.51,92.33,92.37,87100.0,49.8191,49.846,49.749,49.7706,87100.0
2013-02-25 15:30:00,92.37,92.41,92.18,92.41,69900.0,49.7706,49.7922,49.6682,49.7922,69900.0
2013-02-25 15:35:00,92.41,92.42,92.29,92.3,72600.0,49.7922,49.7975,49.7275,49.7329,72600.0
2013-02-25 15:40:00,92.28,92.35,92.2,92.25,66300.0,49.7221,49.7598,49.679,49.7059,66300.0
2013-02-25 15:45:00,92.23,92.35,92.01,92.01,113100.0,49.6952,49.7598,49.5766,49.5766,113100.0
2013-02-25 15:50:00,92.01,92.04,91.7,91.77,359600.0,49.5766,49.5928,49.4096,49.4473,359600.0
2013-02-25 15:55:00,91.77,91.78,91.55,91.56,482700.0,49.4473,49.4527,49.3288,49.3342,482700.0
2013-02-26 09:30:00,92.03,92.25,91.74,91.77,298400.0,49.5874,49.7059,49.4311,49.4473,298400.0
2013-02-26 09:35:00,91.77,91.92,91.7,91.83,143600.0,49.4473,49.5281,49.4096,49.4796,143600.0
2013-02-26 09:40:00,91.86,92.11,91.86,91.99,91700.0,49.4958,49.6305,49.4958,49.5659,91700.0
2013-02-26 09:45:00,92.0,92.22,91.95,92.18,94000.0,49.5712,49.6898,49.5443,49.6682,94000.0
2013-02-26 09:50:00,92.18,92.46,92.17,92.44,88100.0,49.6682,49.8191,49.6628,49.8083,88100.0
2013-02-26 09:55:00,92.47,92.59,92.21,92.22,49200.0,49.8245,49.8891,49.6844,49.6898,49200.0
2013-02-26 10:00:00,92.22,92.43,91.98,92.12,86700.0,49.6898,49.8029,49.5605,49.6359,86700.0
2013-02-26 10:05:00,92.11,92.11,91.85,91.99,70800.0,49.6305,49.6305,49.4904,49.5659,70800.0
2013-02-26 10:10:00,92.0,92.04,91.94,92.03,109700.0,49.5712,49.5928,49.5389,49.5874,109700.0
2013-02-26 10:15:00,92.03,92.05,91.86,91.96,75000.0,49.5874,49.5982,49.4958,49.5497,75000.0
2013-02-26 10:20:00,91.95,91.95,91.72,91.9,58000.0,49.5443,49.5443,49.4204,49.5174,58000.0
2013-02-26 10:25:00,91.89,91.96,91.63,91.64,46300.0,49.512,49.5497,49.3719,49.3773,46300.0
2013-02-26 10:30:00,91.63,91.66,91.49,91.51,112500.0,49.3719,49.388,49.2964,49.3072,112500.0
2013-02-26 10:35:00,91.51,91.63,91.48,91.58,48800.0,49.3072,49.3719,49.2911,49.3449,48800.0
2013-02-26 10:40:00,91.58,91.72,91.54,91.68,39900.0,49.3449,49.4204,49.3234,49.3988,39900.0
2013-02-26 10:45:00,91.66,91.68,91.44,91.63,45700.0,49.388,49.3988,49.2695,49.3719,45700.0
2013-02-26 10:50:00,91.63,91.85,91.58,91.84,47900.0,49.3719,49.4904,49.3449,49.485,47900.0
2013-02-26 10:55:00,91.83,91.84,91.61,91.7,54000.0,49.4796,49.485,49.3611,49.4096,54000.0
2013-02-26 11:00:00,91.68,91.73,91.61,91.72,31300.0,49.3988,49.4258,49.3611,49.4204,31300.0
2013-02-26 11:05:00,91.71,91.72,91.4,91.48,60400.0,49.415,49.4204,49.2479,49.2911,60400.0
2013-02-26 11:10:00,91.47,91.62,91.45,91.52,46600.0,49.2857,49.3665,49.2749,49.3126,46600.0
2013-02-26 11:15:00,91.51,91.54,91.35,91.4,43200.0,49.3072,49.3234,49.221,49.2479,43200.0
2013-02-26 11:20:00,91.41,91.49,91.16,91.2,67200.0,49.2533,49.2964,49.1186,49.1402,67200.0
2013-02-26 11:25:00,91.2,91.32,91.2,91.31,46900.0,49.1402,49.2048,49.1402,49.1995,46900.0
2013-02-26 11:30:00,91.33,91.56,91.3,91.53,42300.0,49.2102,49.3342,49.1941,49.318,42300.0
2013-02-26 11:35:00,91.56,91.6,91.44,91.51,51200.0,49.3342,49.3557,49.2695,49.3072,51200.0
2013-02-26 11:40:00,91.5,91.57,91.42,91.45,52700.0,49.3018,49.3395,49.2587,49.2749,52700.0
2013-02-26 11:45:00,91.44,91.45,91.33,91.43,36900.0,49.2695,49.2749,49.2102,49.2641,36900.0
2013-02-26 11:50:00,91.43,91.52,91.4,91.49,33000.0,49.2641,49.3126,49.2479,49.2964,33000.0
2013-02-26 11:55:00,91.48,91.52,91.43,91.47,25900.0,49.2911,49.3126,49.2641,49.2857,25900.0
2013-02-26 12:00:00,91.49,91.49,91.38,91.45,27500.0,49.2964,49.2964,49.2372,49.2749,27500.0
2013-02-26 12:05:00,91.45,91.52,91.34,91.5,31800.0,49.2749,49.3126,49.2156,49.3018,31800.0
2013-02-26 12:10:00,91.49,91.52,91.39,91.4,20700.0,49.2964,49.3126,49.2426,49.2479,20700.0
2013-02-26 12:15:00,91.41,91.46,91.32,91.35,27700.0,49.2533,49.2803,49.2048,49.221,27700.0
2013-02-26 12:20:00,91.34,91.5,91.32,91.5,27000.0,49.2156,49.3018,49.2048,49.3018,27000.0
2013-02-26 12:25:00,91.5,91.56,91.44,91.45,21400.0,49.3018,49.3342,49.2695,49.2749,21400.0
2013-02-26 12:30:00,91.45,91.55,91.38,91.53,21800.0,49.2749,49.3288,49.2372,49.318,21800.0
2013-02-26 12:35:00,91.52,91.59,91.46,91.59,25000.0,49.3126,49.3503,49.2803,49.3503,25000.0
2013-02-26 12:40:00,91.57,91.66,91.54,91.61,34300.0,49.3395,49.388,49.3234,49.3611,34300.0
2013-02-26 12:45:00,91.62,91.65,91.57,91.58,14400.0,49.3665,49.3827,49.3395,49.3449,14400.0
2013-02-26 12:50:00,91.59,91.6,91.51,91.56,17300.0,49.3503,49.3557,49.3072,49.3342,17300.0
2013-02-26 12:55:00,91.55,91.59,91.5,91.55,18000.0,49.3288,49.3503,49.3018,49.3288,18000.0
2013-02-26 13:00:00,91.55,91.62,91.54,91.59,22500.0,49.3288,49.3665,49.3234,49.3503,22500.0
2013-02-26 13:05:00,91.6,91.6,91.46,91.52,28500.0,49.3557,49.3557,49.2803,49.3126,28500.0
2013-02-26 13:10:00,91.52,91.52,91.4,91.44,37100.0,49.3126,49.3126,49.2479,49.2695,37100.0
2013-02-26 13:15:00,91.46,91.47,91.34,91.36,20900.0,49.2803,49.2857,49.2156,49.2264,20900.0
2013-02-26 13:20:00,91.37,91.39,91.31,91.39,17800.0,49.2318,49.2426,49.1995,49.2426,17800.0
2013-02-26 13:25:00,91.39,91.41,91.34,91.36,18500.0,49.2426,49.2533,49.2156,49.2264,18500.0
2013-02-26 13:30:00,91.38,91.51,91.38,91.46,20800.0,49.2372,49.3072,49.2372,49.2803,20800.0
2013-02-26 13:35:00,91.45,91.56,91.42,91.53,25900.0,49.2749,49.3342,49.2587,49.318,25900.0
2013-02-26 13:40:00,91.53,91.56,91.4,91.44,28300.0,49.318,49.3342,49.2479,49.2695,28300.0
2013-02-26 13:45:00,91.43,91.51,91.42,91.51,21800.0,49.2641,49.3072,49.2587,49.3072,21800.0
2013-02-26 13:50:00,91.49,91.53,91.45,91.5,18200.0,49.2964,49.318,49.2749,49.3018,18200.0
2013-02-26 13:55:00,91.51,91.52,91.38,91.41,24800.0,49.3072,49.3126,49.2372,49.2533,24800.0
2013-02-26 14:00:00,91.41,91.49,91.41,91.45,33600.0,49.2533,49.2964,49.2533,49.2749,33600.0
2013-02-26 14:05:00,91.45,91.46,91.41,91.41,30900.0,49.2749,49.2803,49.2533,49.2533,30900.0
2013-02-26 14:10:00,91.42,91.42,91.32,91.32,38700.0,49.2587,49.2587,49.2048,49.2048,38700.0
2013-02-26 14:15:00,91.31,91.35,91.29,91.31,79900.0,49.1995,49.221,49.1887,49.1995,79900.0
2013-02-26 14:20:00,91.32,91.37,91.3,91.36,49200.0,49.2048,49.2318,49.1941,49.2264,49200.0
2013-02-26 14:25:00,91.36,91.42,91.34,91.41,84300.0,49.2264,49.2587,49.2156,49.2533,84300.0
2013-02-26 14:30:00,91.41,91.43,91.34,91.39,36700.0,49.2533,49.2641,49.2156,49.2426,36700.0
2013-02-26 14:35:00,91.39,91.43,91.37,91.38,46200.0,49.2426,49.2641,49.2318,49.2372,46200.0
2013-02-26 14:40:00,91.37,91.4,91.34,91.37,56100.0,49.2318,49.2479,49.2156,49.2318,56100.0
2013-02-26 14:45:00,91.37,91.4,91.34,91.35,55300.0,49.2318,49.2479,49.2156,49.221,55300.0
2013-02-26 14:50:00,91.34,91.37,91.27,91.28,36300.0,49.2156,49.2318,49.1779,49.1833,36300.0
2013-02-26 14:55:00,91.29,91.38,91.28,91.34,67700.0,49.1887,49.2372,49.1833,49.2156,67700.0
2013-02-26 15:00:00,91.35,91.5,91.35,91.39,65000.0,49.221,49.3018,49.221,49.2426,65000.0
2013-02-26 15:05:00,91.38,91.4,91.29,91.39,49900.0,49.2372,49.2479,49.1887,49.2426,49900.0
2013-02-26 15:10:00,91.39,91.46,91.36,91.43,102100.0,49.2426,49.2803,49.2264,49.2641,102100.0
2013-02-26 15:15:00,91.43,91.55,91.39,91.55,93700.0,49.2641,49.3288,49.2426,49.3288,93700.0
2013-02-26 15:20:00,91.55,91.58,91.48,91.51,73400.0,49.3288,49.3449,49.2911,49.3072,73400.0
2013-02-26 15:25:00,91.51,91.59,91.5,91.55,59300.0,49.3072,49.3503,49.3018,49.3288,59300.0
2013-02-26 15:30:00,91.55,91.58,91.45,91.57,86500.0,49.3288,49.3449,49.2749,49.3395,86500.0
2013-02-26 15:35:00,91.58,91.71,91.5,91.7,98100.0,49.3449,49.415,49.3018,49.4096,98100.0
2013-02-26 15:40:00,91.71,91.73,91.6,91.66,106100.0,49.415,49.4258,49.3557,49.388,106100.0
2013-02-26 15:45:00,91.66,91.75,91.55,91.64,87000.0,49.388,49.4365,49.3288,49.3773,87000.0
2013-02-26 15:50:00,91.65,91.83,91.62,91.72,164900.0,49.3827,49.4796,49.3665,49.4204,164900.0
2013-02-26 15:55:00,91.72,91.75,91.51,91.61,298300.0,49.4204,49.4365,49.3072,49.3611,298300.0
2013-02-27 09:30:00,91.3,91.47,91.06,91.26,72500.0,49.1941,49.2857,49.0648,49.1725,72500.0
2013-02-27 09:35:00,91.28,91.46,91.22,91.38,34900.0,49.1833,49.2803,49.151,49.2372,34900.0
2013-02-27 09:40:00,91.38,91.58,91.32,91.5,55100.0,49.2372,49.3449,49.2048,49.3018,55100.0
2013-02-27 09:45:00,91.5,91.58,91.29,91.29,111900.0,49.3018,49.3449,49.1887,49.1887,111900.0
2013-02-27 09:50:00,91.29,91.56,91.26,91.55,46100.0,49.1887,49.3342,49.1725,49.3288,46100.0
2013-02-27 09:55:00,91.55,91.57,91.42,91.51,37900.0,49.3288,49.3395,49.2587,49.3072,37900.0
2013-02-27 10:00:00,91.51,91.59,91.36,91.52,42900.0,49.3072,49.3503,49.2264,49.3126,42900.0
2013-02-27 10:05:00,91.53,91.53,91.27,91.38,48900.0,49.318,49.318,49.1779,49.2372,48900.0
2013-02-27 10:10:00,91.38,91.47,91.33,91.42,58700.0,49.2372,49.2857,49.2102,49.2587,58700.0
2013-02-27 10:15:00,91.42,91.42,91.31,91.36,46700.0,49.2587,49.2587,49.1995,49.2264,46700.0
2013-02-27 10:20:00,91.35,91.43,91.3,91.32,68100.0,49.221,49.2641,49.1941,49.2048,68100.0
2013-02-27 10:25:00,91.34,91.35,91.25,91.28,35100.0,49.2156,49.221,49.1671,49.1833,35100.0
2013-02-27 10:30:00,91.29,91.37,91.28,91.34,41000.0,49.1887,49.2318,49.1833,49.2156,41000.0
2013-02-27 10:35:00,91.33,91.37,91.24,91.26,78300.0,49.2102,49.2318,49.1617,49.1725,78300.0
2013-02-27 10:40:00,91.26,91.36,91.12,91.15,72300.0,49.1725,49.2264,49.0971,49.1132,72300.0
2013-02-27 10:45:00,91.18,91.25,91.09,91.1,29800.0,49.1294,49.1671,49.0809,49.0863,29800.0
2013-02-27 10:50:00,91.12,91.21,91.11,91.13,30800.0,49.0971,49.1456,49.0917,49.1025,30800.0
2013-02-27 10:55:00,91.14,91.15,91.08,91.1,43200.0,49.1079,49.1132,49.0755,49.0863,43200.0
2013-02-27 11:00:00,91.09,91.22,91.07,91.19,64000.0,49.0809,49.151,49.0701,49.1348,64000.0
2013-02-27 11:05:00,91.19,91.23,91.16,91.21,34500.0,49.1348,49.1563,49.1186,49.1456,34500.0
2013-02-27 11:10:00,91.22,91.25,91.07,91.11,103300.0,49.151,49.1671,49.0701,49.0917,103300.0
2013-02-27 11:15:00,91.11,91.13,90.96,91.01,120600.0,49.0917,49.1025,49.0109,49.0378,120600.0
2013-02-27 11:20:00,91.01,91.05,90.9,90.91,47200.0,49.0378,49.0594,48.9785,48.9839,47200.0
2013-02-27 11:25:00,90.91,90.91,90.77,90.78,73600.0,48.9839,48.9839,48.9085,48.9139,73600.0
2013-02-27 11:30:00,90.77,90.85,90.73,90.85,78400.0,48.9085,48.9516,48.8869,48.9516,78400.0
2013-02-27 11:35:00,90.86,90.89,90.84,90.87,34300.0,48.957,48.9732,48.9462,48.9624,34300.0
2013-02-27 11:40:00,90.87,90.9,90.78,90.79,47600.0,48.9624,48.9785,48.9139,48.9193,47600.0
2013-02-27 11:45:00,90.79,90.87,90.78,90.86,28200.0,48.9193,48.9624,48.9139,48.957,28200.0
2013-02-27 11:50:00,90.87,90.89,90.8,90.87,39600.0,48.9624,48.9732,48.9247,48.9624,39600.0
2013-02-27 11:55:00,90.88,90.94,90.81,90.88,39900.0,48.9678,49.0001,48.93,48.9678,39900.0
2013-02-27 12:00:00,90.87,90.93,90.85,90.93,31600.0,48.9624,48.9947,48.9516,48.9947,31600.0
2013-02-27 12:05:00,90.94,91.15,90.93,91.11,29300.0,49.0001,49.1132,48.9947,49.0917,29300.0
2013-02-27 12:10:00,91.1,91.25,91.09,91.22,38100.0,49.0863,49.1671,49.0809,49.151,38100.0
2013-02-27 12:15:00,91.23,91.3,91.22,91.23,45400.0,49.1563,49.1941,49.151,49.1563,45400.0
2013-02-27 12:20:00,91.23,91.3,91.19,91.29,24600.0,49.1563,49.1941,49.1348,49.1887,24600.0
2013-02-27 12:25:00,91.31,91.32,91.23,91.28,18900.0,49.1995,49.2048,49.1563,49.1833,18900.0
2013-02-27 12:30:00,91.28,91.43,91.24,91.26,58400.0,49.1833,49.2641,49.1617,49.1725,58400.0
2013-02-27 12:35:00,91.26,91.28,91.03,91.03,43200.0,49.1725,49.1833,49.0486,49.0486,43200.0
2013-02-27 12:40:00,91.03,91.03,90.95,91.02,34700.0,49.0486,49.0486,49.0055,49.0432,34700.0
2013-02-27 12:45:00,91.03,91.07,90.97,90.97,39100.0,49.0486,49.0701,49.0163,49.0163,39100.0
2013-02-27 12:50:00,90.97,91.0,90.85,90.97,55300.0,49.0163,49.0324,48.9516,49.0163,55300.0
2013-02-27 12:55:00,90.97,91.18,90.95,91.15,50100.0,49.0163,49.1294,49.0055,49.1132,50100.0
2013-02-27 13:00:00,91.17,91.23,91.1,91.21,31000.0,49.124,49.1563,49.0863,49.1456,31000.0
2013-02-27 13:05:00,91.22,91.26,91.2,91.23,41000.0,49.151,49.1725,49.1402,49.1563,41000.0
2013-02-27 13:10:00,91.21,91.26,91.18,91.21,29300.0,49.1456,49.1725,49.1294,49.1456,29300.0
2013-02-27 13:15:00,91.21,91.24,91.14,91.19,15800.0,49.1456,49.1617,49.1079,49.1348,15800.0
2013-02-27 13:20:00,91.19,91.25,91.16,91.18,22600.0,49.1348,49.1671,49.1186,49.1294,22600.0
2013-02-27 13:25:00,91.18,91.23,91.17,91.21,41400.0,49.1294,49.1563,49.124,49.1456,41400.0
2013-02-27 13:30:00,91.21,91.25,91.17,91.24,25900.0,49.1456,49.1671,49.124,49.1617,25900.0
2013-02-27 13:35:00,91.24,91.25,91.17,91.24,47200.0,49.1617,49.1671,49.124,49.1617,47200.0
2013-02-27 13:40:00,91.25,91.27,91.2,91.21,14400.0,49.1671,49.1779,49.1402,49.1456,14400.0
2013-02-27 13:45:00,91.2,91.23,91.11,91.11,32500.0,49.1402,49.1563,49.0917,49.0917,32500.0
2013-02-27 13:50:00,91.11,91.17,91.11,91.15,51800.0,49.0917,49.124,49.0917,49.1132,51800.0
2013-02-27 13:55:00,91.15,91.21,91.14,91.2,41400.0,49.1132,49.1456,49.1079,49.1402,41400.0
2013-02-27 14:00:00,91.2,91.27,91.2,91.27,41400.0,49.1402,49.1779,49.1402,49.1779,41400.0
2013-02-27 14:05:00,91.27,91.31,91.26,91.3,23900.0,49.1779,49.1995,49.1725,49.1941,23900.0
2013-02-27 14:10:00,91.3,91.46,91.3,91.45,51700.0,49.1941,49.2803,49.1941,49.2749,51700.0
2013-02-27 14:15:00,91.45,91.51,91.44,91.45,24800.0,49.2749,49.3072,49.2695,49.2749,24800.0
2013-02-27 14:20:00,91.46,91.53,91.44,91.52,46200.0,49.2803,49.318,49.2695,49.3126,46200.0
2013-02-27 14:25:00,91.51,91.59,91.45,91.46,52300.0,49.3072,49.3503,49.2749,49.2803,52300.0
2013-02-27 14:30:00,91.46,91.51,91.45,91.45,33700.0,49.2803,49.3072,49.2749,49.2749,33700.0
2013-02-27 14:35:00,91.44,91.48,91.43,91.46,49100.0,49.2695,49.2911,49.2641,49.2803,49100.0
2013-02-27 14:40:00,91.47,91.48,91.43,91.45,31300.0,49.2857,49.2911,49.2641,49.2749,31300.0
2013-02-27 14:45:00,91.45,91.51,91.43,91.46,53200.0,49.2749,49.3072,49.2641,49.2803,53200.0
2013-02-27 14:50:00,91.46,91.47,91.43,91.45,24000.0,49.2803,49.2857,49.2641,49.2749,24000.0
2013-02-27 14:55:00,91.44,91.5,91.41,91.48,67500.0,49.2695,49.3018,49.2533,49.2911,67500.0
2013-02-27 15:00:00,91.49,91.55,91.45,91.53,69000.0,49.2964,49.3288,49.2749,49.318,69000.0
2013-02-27 15:05:00,91.53,91.53,91.46,91.52,60100.0,49.318,49.318,49.2803,49.3126,60100.0
2013-02-27 15:10:00,91.51,91.63,91.45,91.63,75400.0,49.3072,49.3719,49.2749,49.3719,75400.0
2013-02-27 15:15:00,91.63,91.71,91.6,91.71,86800.0,49.3719,49.415,49.3557,49.415,86800.0
2013-02-27 15:20:00,91.71,91.82,91.7,91.78,62400.0,49.415,49.4743,49.4096,49.4527,62400.0
2013-02-27 15:25:00,91.78,91.8,91.68,91.68,111900.0,49.4527,49.4635,49.3988,49.3988,111900.0
2013-02-27 15:30:00,91.67,91.69,91.55,91.59,76600.0,49.3934,49.4042,49.3288,49.3503,76600.0
2013-02-27 15:35:00,91.6,91.62,91.55,91.58,115500.0,49.3557,49.3665,49.3288,49.3449,115500.0
2013-02-27 15:40:00,91.57,91.59,91.49,91.51,83200.0,49.3395,49.3503,49.2964,49.3072,83200.0
2013-02-27 15:45:00,91.5,91.59,91.47,91.5,97600.0,49.3018,49.3503,49.2857,49.3018,97600.0
2013-02-27 15:50:00,91.5,91.53,91.46,91.51,157800.0,49.3018,49.318,49.2803,49.3072,157800.0
2013-02-27 15:55:00,91.51,91.54,91.37,91.42,285000.0,49.3072,49.3234,49.2318,49.2587,285000.0
2013-02-28 09:30:00,91.68,91.69,91.38,91.68,95800.0,49.3988,49.4042,49.2372,49.3988,95800.0
2013-02-28 09:35:00,91.65,91.88,91.6,91.67,56600.0,49.3827,49.5066,49.3557,49.3934,56600.0
2013-02-28 09:40:00,91.69,91.94,91.67,91.85,22000.0,49.4042,49.5389,49.3934,49.4904,22000.0
2013-02-28 09:45:00,91.84,91.97,91.75,91.91,44500.0,49.485,49.5551,49.4365,49.5227,44500.0
2013-02-28 09:50:00,91.89,91.99,91.84,91.91,28700.0,49.512,49.5659,49.485,49.5227,28700.0
2013-02-28 09:55:00,91.89,91.97,91.71,91.79,61100.0,49.512,49.5551,49.415,49.4581,61100.0
2013-02-28 10:00:00,91.79,91.83,91.67,91.74,63800.0,49.4581,49.4796,49.3934,49.4311,63800.0
2013-02-28 10:05:00,91.74,91.79,91.67,91.69,65600.0,49.4311,49.4581,49.3934,49.4042,65600.0
2013-02-28 10:10:00,91.69,91.78,91.63,91.77,69100.0,49.4042,49.4527,49.3719,49.4473,69100.0
2013-02-28 10:15:00,91.77,91.82,91.7,91.73,53100.0,49.4473,49.4743,49.4096,49.4258,53100.0
2013-02-28 10:20:00,91.74,91.76,91.64,91.68,38700.0,49.4311,49.4419,49.3773,49.3988,38700.0
2013-02-28 10:25:00,91.68,91.82,91.59,91.73,51400.0,49.3988,49.4743,49.3503,49.4258,51400.0
2013-02-28 10:30:00,91.75,91.75,91.61,91.61,32200.0,49.4365,49.4365,49.3611,49.3611,32200.0
2013-02-28 10:35:00,91.61,91.7,91.6,91.7,38200.0,49.3611,49.4096,49.3557,49.4096,38200.0
2013-02-28 10:40:00,91.69,91.72,91.68,91.7,52800.0,49.4042,49.4204,49.3988,49.4096,52800.0
2013-02-28 10:45:00,91.7,91.73,91.66,91.67,72200.0,49.4096,49.4258,49.388,49.3934,72200.0
2013-02-28 10:50:00,91.68,91.73,91.66,91.69,30200.0,49.3988,49.4258,49.388,49.4042,30200.0
2013-02-28 10:55:00,91.69,91.76,91.69,91.72,44700.0,49.4042,49.4419,49.4042,49.4204,44700.0
2013-02-28 11:00:00,91.71,91.77,91.63,91.74,39900.0,49.415,49.4473,49.3719,49.4311,39900.0
2013-02-28 11:05:00,91.74,91.77,91.68,91.72,39500.0,49.4311,49.4473,49.3988,49.4204,39500.0
2013-02-28 11:10:00,91.72,91.73,91.67,91.69,22400.0,49.4204,49.4258,49.3934,49.4042,22400.0
2013-02-28 11:15:00,91.67,91.77,91.67,91.76,41800.0,49.3934,49.4473,49.3934,49.4419,41800.0
2013-02-28 11:20:00,91.75,91.85,91.75,91.84,59000.0,49.4365,49.4904,49.4365,49.485,59000.0
2013-02-28 11:25:00,91.83,91.83,91.71,91.73,47300.0,49.4796,49.4796,49.415,49.4258,47300.0
2013-02-28 11:30:00,91.74,91.76,91.65,91.68,76100.0,49.4311,49.4419,49.3827,49.3988,76100.0
2013-02-28 11:35:00,91.66,91.68,91.6,91.6,35300.0,49.388,49.3988,49.3557,49.3557,35300.0
2013-02-28 11:40:00,91.59,91.65,91.57,91.63,17300.0,49.3503,49.3827,49.3395,49.3719,17300.0
2013-02-28 11:45:00,91.62,91.68,91.61,91.66,14600.0,49.3665,49.3988,49.3611,49.388,14600.0
2013-02-28 11:50:00,91.66,91.67,91.59,91.59,16800.0,49.388,49.3934,49.3503,49.3503,16800.0
2013-02-28 11:55:00,91.6,91.62,91.54,91.59,16000.0,49.3557,49.3665,49.3234,49.3503,16000.0
2013-02-28 12:00:00,91.57,91.57,91.5,91.55,21400.0,49.3395,49.3395,49.3018,49.3288,21400.0
2013-02-28 12:05:00,91.55,91.58,91.53,91.56,27500.0,49.3288,49.3449,49.318,49.3342,27500.0
2013-02-28 12:10:00,91.56,91.57,91.53,91.53,39400.0,49.3342,49.3395,49.318,49.318,39400.0
2013-02-28 12:15:00,91.54,91.62,91.53,91.62,98400.0,49.3234,49.3665,49.318,49.3665,98400.0
2013-02-28 12:20:00,91.62,91.69,91.62,91.65,42500.0,49.3665,49.4042,49.3665,49.3827,42500.0
2013-02-28 12:25:00,91.65,91.65,91.55,91.58,16700.0,49.3827,49.3827,49.3288,49.3449,16700.0
2013-02-28 12:30:00,91.58,91.58,91.45,91.48,19400.0,49.3449,49.3449,49.2749,49.2911,19400.0
2013-02-28 12:35:00,91.48,91.58,91.48,91.55,16500.0,49.2911,49.3449,49.2911,49.3288,16500.0
2013-02-28 12:40:00,91.54,91.6,91.5,91.59,26400.0,49.3234,49.3557,49.3018,49.3503,26400.0
2013-02-28 12:45:00,91.59,91.6,91.55,91.57,36300.0,49.3503,49.3557,49.3288,49.3395,36300.0
2013-02-28 12:50:00,91.57,91.61,91.55,91.56,37700.0,49.3395,49.3611,49.3288,49.3342,37700.0
2013-02-28 12:55:00,91.56,91.6,91.56,91.6,35600.0,49.3342,49.3557,49.3342,49.3557,35600.0
2013-02-28 13:00:00,91.59,91.66,91.59,91.65,104700.0,49.3503,49.388,49.3503,49.3827,104700.0
2013-02-28 13:05:00,91.66,91.71,91.65,91.67,62800.0,49.388,49.415,49.3827,49.3934,62800.0
2013-02-28 13:10:00,91.67,91.69,91.62,91.64,29200.0,49.3934,49.4042,49.3665,49.3773,29200.0
2013-02-28 13:15:00,91.63,91.7,91.59,91.68,34100.0,49.3719,49.4096,49.3503,49.3988,34100.0
2013-02-28 13:20:00,91.64,91.73,91.62,91.66,45600.0,49.3773,49.4258,49.3665,49.388,45600.0
2013-02-28 13:25:00,91.67,91.71,91.63,91.65,38800.0,49.3934,49.415,49.3719,49.3827,38800.0
2013-02-28 13:30:00,91.65,91.68,91.6,91.64,27400.0,49.3827,49.3988,49.3557,49.3773,27400.0
2013-02-28 13:35:00,91.67,91.75,91.66,91.69,31300.0,49.3934,49.4365,49.388,49.4042,31300.0
2013-02-28 13:40:00,91.69,91.72,91.67,91.7,40300.0,49.4042,49.4204,49.3934,49.4096,40300.0
2013-02-28 13:45:00,91.7,91.73,91.7,91.72,30600.0,49.4096,49.4258,49.4096,49.4204,30600.0
2013-02-28 13:50:00,91.72,91.79,91.7,91.78,19900.0,49.4204,49.4581,49.4096,49.4527,19900.0
2013-02-28 13:55:00,91.78,91.85,91.78,91.83,43300.0,49.4527,49.4904,49.4527,49.4796,43300.0
2013-02-28 14:00:00,91.83,91.89,91.82,91.87,22800.0,49.4796,49.512,49.4743,49.5012,22800.0
2013-02-28 14:05:00,91.87,91.98,91.86,91.98,91100.0,49.5012,49.5605,49.4958,49.5605,91100.0
2013-02-28 14:10:00,91.98,92.0,91.94,91.97,56800.0,49.5605,49.5712,49.5389,49.5551,56800.0
2013-02-28 14:15:00,91.98,92.0,91.96,91.97,17800.0,49.5605,49.5712,49.5497,49.5551,17800.0
2013-02-28 14:20:00,91.97,92.03,91.97,92.01,30100.0,49.5551,49.5874,49.5551,49.5766,30100.0
2013-02-28 14:25:00,92.02,92.04,92.0,92.01,22400.0,49.582,49.5928,49.5712,49.5766,22400.0
2013-02-28 14:30:00,92.01,92.06,92.0,92.02,40800.0,49.5766,49.6036,49.5712,49.582,40800.0
2013-02-28 14:35:00,92.02,92.03,92.0,92.03,40300.0,49.582,49.5874,49.5712,49.5874,40300.0
2013-02-28 14:40:00,92.02,92.03,92.0,92.0,36900.0,49.582,49.5874,49.5712,49.5712,36900.0
2013-02-28 14:45:00,92.0,92.04,91.95,92.03,47900.0,49.5712,49.5928,49.5443,49.5874,47900.0
2013-02-28 14:50:00,92.04,92.1,92.02,92.09,61200.0,49.5928,49.6251,49.582,49.6197,61200.0
2013-02-28 14:55:00,92.09,92.1,92.01,92.01,73200.0,49.6197,49.6251,49.5766,49.5766,73200.0
2013-02-28 15:00:00,92.01,92.03,91.99,92.02,55300.0,49.5766,49.5874,49.5659,49.582,55300.0
2013-02-28 15:05:00,92.03,92.05,92.0,92.05,39900.0,49.5874,49.5982,49.5712,49.5982,39900.0
2013-02-28 15:10:00,92.04,92.11,92.03,92.11,42700.0,49.5928,49.6305,49.5874,49.6305,42700.0
2013-02-28 15:15:00,92.09,92.15,92.09,92.14,51800.0,49.6197,49.6521,49.6197,49.6467,51800.0
2013-02-28 15:20:00,92.14,92.15,92.11,92.15,61000.0,49.6467,49.6521,49.6305,49.6521,61000.0
2013-02-28 15:25:00,92.15,92.18,92.12,92.15,53200.0,49.6521,49.6682,49.6359,49.6521,53200.0
2013-02-28 15:30:00,92.14,92.2,92.13,92.19,75800.0,49.6467,49.679,49.6413,49.6736,75800.0
2013-02-28 15:35:00,92.18,92.25,92.16,92.23,80500.0,49.6682,49.7059,49.6575,49.6952,80500.0
2013-02-28 15:40:00,92.23,92.24,91.95,91.98,102300.0,49.6952,49.7006,49.5443,49.5605,102300.0
2013-02-28 15:45:00,91.98,92.09,91.95,92.09,80900.0,49.5605,49.6197,49.5443,49.6197,80900.0
2013-02-28 15:50:00,92.07,92.09,91.97,92.01,76300.0,49.609,49.6197,49.5551,49.5766,76300.0
2013-02-28 15:55:00,92.0,92.02,91.72,91.72,333000.0,49.5712,49.582,49.4204,49.4204,333000.0
2013-03-01 09:30:00,91.69,92.67,91.42,92.31,217800.0,49.4042,49.9322,49.2587,49.7383,217800.0
2013-03-01 09:35:00,92.28,92.38,91.91,91.98,132100.0,49.7221,49.776,49.5227,49.5605,132100.0
2013-03-01 09:40:00,91.94,92.08,91.62,91.66,82900.0,49.5389,49.6143,49.3665,49.388,82900.0
2013-03-01 09:45:00,91.65,91.79,91.42,91.67,44700.0,49.3827,49.4581,49.2587,49.3934,44700.0
2013-03-01 09:50:00,91.64,91.64,91.43,91.52,39200.0,49.3773,49.3773,49.2641,49.3126,39200.0
2013-03-01 09:55:00,91.51,91.53,91.14,91.48,49400.0,49.3072,49.318,49.1079,49.2911,49400.0
2013-03-01 10:00:00,91.48,91.64,91.39,91.56,67300.0,49.2911,49.3773,49.2426,49.3342,67300.0
2013-03-01 10:05:00,91.57,91.68,91.51,91.63,57300.0,49.3395,49.3988,49.3072,49.3719,57300.0
2013-03-01 10:10:00,91.65,91.74,91.58,91.68,60600.0,49.3827,49.4311,49.3449,49.3988,60600.0
2013-03-01 10:15:00,91.69,91.93,91.69,91.85,105100.0,49.4042,49.5335,49.4042,49.4904,105100.0
2013-03-01 10:20:00,91.86,91.97,91.85,91.9,44300.0,49.4958,49.5551,49.4904,49.5174,44300.0
2013-03-01 10:25:00,91.91,91.96,91.89,91.94,50200.0,49.5227,49.5497,49.512,49.5389,50200.0
2013-03-01 10:30:00,91.93,91.99,91.76,91.77,95000.0,49.5335,49.5659,49.4419,49.4473,95000.0
2013-03-01 10:35:00,91.76,91.81,91.64,91.64,47800.0,49.4419,49.4689,49.3773,49.3773,47800.0
2013-03-01 10:40:00,91.65,91.77,91.61,91.72,49100.0,49.3827,49.4473,49.3611,49.4204,49100.0
2013-03-01 10:45:00,91.72,91.73,91.65,91.68,45000.0,49.4204,49.4258,49.3827,49.3988,45000.0
2013-03-01 10:50:00,91.67,91.74,91.63,91.7,38400.0,49.3934,49.4311,49.3719,49.4096,38400.0
2013-03-01 10:55:00,91.69,91.73,91.65,91.72,59300.0,49.4042,49.4258,49.3827,49.4204,59300.0
2013-03-01 11:00:00,91.71,91.79,91.69,91.71,36400.0,49.415,49.4581,49.4042,49.415,36400.0
2013-03-01 11:05:00,91.71,91.78,91.65,91.68,34700.0,49.415,49.4527,49.3827,49.3988,34700.0
2013-03-01 11:10:00,91.67,91.74,91.66,91.67,35500.0,49.3934,49.4311,49.388,49.3934,35500.0
2013-03-01 11:15:00,91.69,91.72,91.64,91.66,42400.0,49.4042,49.4204,49.3773,49.388,42400.0
2013-03-01 11:20:00,91.65,91.68,91.57,91.67,44200.0,49.3827,49.3988,49.3395,49.3934,44200.0
2013-03-01 11:25:00,91.67,91.74,91.51,91.53,40300.0,49.3934,49.4311,49.3072,49.318,40300.0
2013-03-01 11:30:00,91.56,91.56,91.45,91.46,22300.0,49.3342,49.3342,49.2749,49.2803,22300.0
2013-03-01 11:35:00,91.46,91.63,91.4,91.54,35600.0,49.2803,49.3719,49.2479,49.3234,35600.0
2013-03-01 11:40:00,91.53,91.53,91.36,91.49,47400.0,49.318,49.318,49.2264,49.2964,47400.0
2013-03-01 11:45:00,91.5,91.5,91.3,91.33,48600.0,49.3018,49.3018,49.1941,49.2102,48600.0
2013-03-01 11:50:00,91.3,91.34,91.21,91.22,31700.0,49.1941,49.2156,49.1456,49.151,31700.0
2013-03-01 11:55:00,91.22,91.4,91.21,91.38,28500.0,49.151,49.2479,49.1456,49.2372,28500.0
2013-03-01 12:00:00,91.38,91.46,91.3,91.46,42800.0,49.2372,49.2803,49.1941,49.2803,42800.0
2013-03-01 12:05:00,91.45,91.47,91.37,91.4,30400.0,49.2749,49.2857,49.2318,49.2479,30400.0
2013-03-01 12:10:00,91.42,91.5,91.41,91.45,30700.0,49.2587,49.3018,49.2533,49.2749,30700.0
2013-03-01 12:15:00,91.45,91.58,91.38,91.56,39500.0,49.2749,49.3449,49.2372,49.3342,39500.0
2013-03-01 12:20:00,91.55,91.66,91.52,91.63,67400.0,49.3288,49.388,49.3126,49.3719,67400.0
2013-03-01 12:25:00,91.64,91.75,91.6,91.71,54500.0,49.3773,49.4365,49.3557,49.415,54500.0
2013-03-01 12:30:00,91.7,91.81,91.68,91.68,41900.0,49.4096,49.4689,49.3988,49.3988,41900.0
2013-03-01 12:35:00,91.68,91.89,91.67,91.89,43900.0,49.3988,49.512,49.3934,49.512,43900.0
2013-03-01 12:40:00,91.89,91.9,91.75,91.75,29300.0,49.512,49.5174,49.4365,49.4365,29300.0
2013-03-01 12:45:00,91.75,91.85,91.73,91.73,36500.0,49.4365,49.4904,49.4258,49.4258,36500.0
2013-03-01 12:50:00,91.73,91.81,91.7,91.77,27100.0,49.4258,49.4689,49.4096,49.4473,27100.0
2013-03-01 12:55:00,91.78,91.79,91.7,91.73,28300.0,49.4527,49.4581,49.4096,49.4258,28300.0
2013-03-01 13:00:00,91.73,91.75,91.69,91.74,19200.0,49.4258,49.4365,49.4042,49.4311,19200.0
2013-03-01 13:05:00,91.75,91.76,91.65,91.66,31400.0,49.4365,49.4419,49.3827,49.388,31400.0
2013-03-01 13:10:00,91.64,91.77,91.64,91.72,30000.0,49.3773,49.4473,49.3773,49.4204,30000.0
2013-03-01 13:15:00,91.71,91.79,91.63,91.68,32300.0,49.415,49.4581,49.3719,49.3988,32300.0
2013-03-01 13:20:00,91.66,91.7,91.59,91.68,28000.0,49.388,49.4096,49.3503,49.3988,28000.0
2013-03-01 13:25:00,91.68,91.69,91.59,91.6,20900.0,49.3988,49.4042,49.3503,49.3557,20900.0
2013-03-01 13:30:00,91.6,91.63,91.5,91.52,49900.0,49.3557,49.3719,49.3018,49.3126,49900.0
2013-03-01 13:35:00,91.51,91.59,91.51,91.56,43200.0,49.3072,49.3503,49.3072,49.3342,43200.0
2013-03-01 13:40:00,91.57,91.6,91.5,91.52,18700.0,49.3395,49.3557,49.3018,49.3126,18700.0
2013-03-01 13:45:00,91.5,91.53,91.44,91.44,27300.0,49.3018,49.318,49.2695,49.2695,27300.0
2013-03-01 13:50:00,91.45,91.5,91.42,91.5,21600.0,49.2749,49.3018,49.2587,49.3018,21600.0
2013-03-01 13:55:00,91.49,91.51,91.47,91.49,20000.0,49.2964,49.3072,49.2857,49.2964,20000.0
2013-03-01 14:00:00,91.48,91.51,91.44,91.44,25800.0,49.2911,49.3072,49.2695,49.2695,25800.0
2013-03-01 14:05:00,91.43,91.49,91.43,91.44,23800.0,49.2641,49.2964,49.2641,49.2695,23800.0
2013-03-01 14:10:00,91.45,91.48,91.39,91.4,31600.0,49.2749,49.2911,49.2426,49.2479,31600.0
2013-03-01 14:15:00,91.39,91.43,91.34,91.35,41500.0,49.2426,49.2641,49.2156,49.221,41500.0
2013-03-01 14:20:00,91.37,91.42,91.29,91.31,22500.0,49.2318,49.2587,49.1887,49.1995,22500.0
2013-03-01 14:25:00,91.29,91.32,91.25,91.28,35400.0,49.1887,49.2048,49.1671,49.1833,35400.0
2013-03-01 14:30:00,91.27,91.37,91.27,91.37,17300.0,49.1779,49.2318,49.1779,49.2318,17300.0
2013-03-01 14:35:00,91.36,91.45,91.36,91.43,23500.0,49.2264,49.2749,49.2264,49.2641,23500.0
2013-03-01 14:40:00,91.43,91.48,91.43,91.48,21100.0,49.2641,49.2911,49.2641,49.2911,21100.0
2013-03-01 14:45:00,91.48,91.51,91.45,91.49,23800.0,49.2911,49.3072,49.2749,49.2964,23800.0
2013-03-01 14:50:00,91.48,91.57,91.47,91.51,32900.0,49.2911,49.3395,49.2857,49.3072,32900.0
2013-03-01 14:55:00,91.52,91.61,91.5,91.59,35500.0,49.3126,49.3611,49.3018,49.3503,35500.0
2013-03-01 15:00:00,91.59,91.61,91.55,91.56,47200.0,49.3503,49.3611,49.3288,49.3342,47200.0
2013-03-01 15:05:00,91.56,91.64,91.54,91.63,71000.0,49.3342,49.3773,49.3234,49.3719,71000.0
2013-03-01 15:10:00,91.63,91.65,91.57,91.63,42800.0,49.3719,49.3827,49.3395,49.3719,42800.0
2013-03-01 15:15:00,91.63,91.67,91.62,91.64,54500.0,49.3719,49.3934,49.3665,49.3773,54500.0
2013-03-01 15:20:00,91.64,91.69,91.59,91.67,72600.0,49.3773,49.4042,49.3503,49.3934,72600.0
2013-03-01 15:25:00,91.67,91.68,91.55,91.62,83900.0,49.3934,49.3988,49.3288,49.3665,83900.0
2013-03-01 15:30:00,91.62,91.71,91.62,91.62,75400.0,49.3665,49.415,49.3665,49.3665,75400.0
2013-03-01 15:35:00,91.62,91.67,91.56,91.66,47600.0,49.3665,49.3934,49.3342,49.388,47600.0
2013-03-01 15:40:00,91.66,91.67,91.36,91.37,71500.0,49.388,49.3934,49.2264,49.2318,71500.0
2013-03-01 15:45:00,91.38,91.56,91.38,91.56,77800.0,49.2372,49.3342,49.2372,49.3342,77800.0
2013-03-01 15:50:00,91.56,91.59,91.35,91.36,183100.0,49.3342,49.3503,49.221,49.2264,183100.0
2013-03-01 15:55:00,91.37,91.48,91.35,91.46,257000.0,49.2318,49.2911,49.221,49.2803,257000.0
2013-03-04 09:30:00,91.48,91.99,91.47,91.89,133100.0,49.2911,49.5659,49.2857,49.512,133100.0
2013-03-04 09:35:00,91.89,92.1,91.86,92.02,97700.0,49.512,49.6251,49.4958,49.582,97700.0
2013-03-04 09:40:00,92.04,92.16,91.9,92.08,38900.0,49.5928,49.6575,49.5174,49.6143,38900.0
2013-03-04 09:45:00,92.07,92.11,91.91,92.05,36100.0,49.609,49.6305,49.5227,49.5982,36100.0
2013-03-04 09:50:00,92.07,92.09,91.93,92.01,59000.0,49.609,49.6197,49.5335,49.5766,59000.0
2013-03-04 09:55:00,92.01,92.22,91.97,92.01,50600.0,49.5766,49.6898,49.5551,49.5766,50600.0
2013-03-04 10:00:00,91.98,92.08,91.94,92.02,47000.0,49.5605,49.6143,49.5389,49.582,47000.0
2013-03-04 10:05:00,92.02,92.02,91.84,91.92,31400.0,49.582,49.582,49.485,49.5281,31400.0
2013-03-04 10:10:00,91.92,91.95,91.86,91.94,34600.0,49.5281,49.5443,49.4958,49.5389,34600.0
2013-03-04 10:15:00,91.94,92.01,91.88,91.96,58500.0,49.5389,49.5766,49.5066,49.5497,58500.0
2013-03-04 10:20:00,91.98,92.02,91.89,91.94,35000.0,49.5605,49.582,49.512,49.5389,35000.0
2013-03-04 10:25:00,91.94,92.06,91.89,92.01,39200.0,49.5389,49.6036,49.512,49.5766,39200.0
2013-03-04 10:30:00,92.02,92.1,92.0,92.06,30800.0,49.582,49.6251,49.5712,49.6036,30800.0
2013-03-04 10:35:00,92.06,92.14,92.05,92.14,32500.0,49.6036,49.6467,49.5982,49.6467,32500.0
2013-03-04 10:40:00,92.14,92.16,92.05,92.12,51300.0,49.6467,49.6575,49.5982,49.6359,51300.0
2013-03-04 10:45:00,92.11,92.14,92.06,92.13,35000.0,49.6305,49.6467,49.6036,49.6413,35000.0
2013-03-04 10:50:00,92.14,92.33,92.13,92.27,63200.0,49.6467,49.749,49.6413,49.7167,63200.0
2013-03-04 10:55:00,92.26,92.38,92.18,92.36,28100.0,49.7113,49.776,49.6682,49.7652,28100.0
2013-03-04 11:00:00,92.37,92.37,92.21,92.25,26100.0,49.7706,49.7706,49.6844,49.7059,26100.0
2013-03-04 11:05:00,92.27,92.27,92.16,92.18,20600.0,49.7167,49.7167,49.6575,49.6682,20600.0
2013-03-04 11:10:00,92.16,92.16,92.07,92.08,25300.0,49.6575,49.6575,49.609,49.6143,25300.0
2013-03-04 11:15:00,92.11,92.17,92.06,92.17,18700.0,49.6305,49.6628,49.6036,49.6628,18700.0
2013-03-04 11:20:00,92.17,92.18,92.11,92.17,25700.0,49.6628,49.6682,49.6305,49.6628,25700.0
2013-03-04 11:25:00,92.17,92.19,92.13,92.17,30900.0,49.6628,49.6736,49.6413,49.6628,30900.0
2013-03-04 11:30:00,92.17,92.24,92.09,92.12,32900.0,49.6628,49.7006,49.6197,49.6359,32900.0
2013-03-04 11:35:00,92.12,92.13,92.07,92.1,25000.0,49.6359,49.6413,49.609,49.6251,25000.0
2013-03-04 11:40:00,92.09,92.15,92.07,92.14,22000.0,49.6197,49.6521,49.609,49.6467,22000.0
2013-03-04 11:45:00,92.13,92.16,92.11,92.13,17700.0,49.6413,49.6575,49.6305,49.6413,17700.0
2013-03-04 11:50:00,92.14,92.3,92.14,92.3,32700.0,49.6467,49.7329,49.6467,49.7329,32700.0
2013-03-04 11:55:00,92.29,92.4,92.29,92.36,53200.0,49.7275,49.7868,49.7275,49.7652,53200.0
2013-03-04 12:00:00,92.35,92.38,92.27,92.27,25800.0,49.7598,49.776,49.7167,49.7167,25800.0
2013-03-04 12:05:00,92.26,92.29,92.24,92.24,17600.0,49.7113,49.7275,49.7006,49.7006,17600.0
2013-03-04 12:10:00,92.25,92.28,92.22,92.28,16200.0,49.7059,49.7221,49.6898,49.7221,16200.0
2013-03-04 12:15:00,92.28,92.31,92.22,92.28,31700.0,49.7221,49.7383,49.6898,49.7221,31700.0
2013-03-04 12:20:00,92.29,92.29,92.2,92.26,26600.0,49.7275,49.7275,49.679,49.7113,26600.0
2013-03-04 12:25:00,92.25,92.28,92.16,92.17,24000.0,49.7059,49.7221,49.6575,49.6628,24000.0
2013-03-04 12:30:00,92.17,92.18,92.07,92.1,39800.0,49.6628,49.6682,49.609,49.6251,39800.0
2013-03-04 12:35:00,92.09,92.14,92.09,92.1,16800.0,49.6197,49.6467,49.6197,49.6251,16800.0
2013-03-04 12:40:00,92.1,92.2,92.1,92.17,16200.0,49.6251,49.679,49.6251,49.6628,16200.0
2013-03-04 12:45:00,92.17,92.22,92.16,92.17,17900.0,49.6628,49.6898,49.6575,49.6628,17900.0
2013-03-04 12:50:00,92.17,92.26,92.17,92.21,16100.0,49.6628,49.7113,49.6628,49.6844,16100.0
2013-03-04 12:55:00,92.2,92.34,92.2,92.33,16900.0,49.679,49.7544,49.679,49.749,16900.0
2013-03-04 13:00:00,92.34,92.35,92.26,92.34,29300.0,49.7544,49.7598,49.7113,49.7544,29300.0
2013-03-04 13:05:00,92.35,92.37,92.3,92.35,25500.0,49.7598,49.7706,49.7329,49.7598,25500.0
2013-03-04 13:10:00,92.36,92.38,92.34,92.38,22000.0,49.7652,49.776,49.7544,49.776,22000.0
2013-03-04 13:15:00,92.37,92.43,92.37,92.41,30600.0,49.7706,49.8029,49.7706,49.7922,30600.0
2013-03-04 13:20:00,92.41,92.51,92.41,92.49,34700.0,49.7922,49.846,49.7922,49.8353,34700.0
2013-03-04 13:25:00,92.49,92.51,92.45,92.51,20000.0,49.8353,49.846,49.8137,49.846,20000.0
2013-03-04 13:30:00,92.51,92.57,92.48,92.48,86800.0,49.846,49.8784,49.8299,49.8299,86800.0
2013-03-04 13:35:00,92.47,92.48,92.42,92.42,46400.0,49.8245,49.8299,49.7975,49.7975,46400.0
2013-03-04 13:40:00,92.43,92.43,92.39,92.42,38500.0,49.8029,49.8029,49.7814,49.7975,38500.0
2013-03-04 13:45:00,92.41,92.44,92.37,92.39,33900.0,49.7922,49.8083,49.7706,49.7814,33900.0
2013-03-04 13:50:00,92.4,92.4,92.33,92.34,43100.0,49.7868,49.7868,49.749,49.7544,43100.0
2013-03-04 13:55:00,92.33,92.33,92.29,92.31,22600.0,49.749,49.749,49.7275,49.7383,22600.0
2013-03-04 14:00:00,92.31,92.32,92.28,92.29,21200.0,49.7383,49.7437,49.7221,49.7275,21200.0
2013-03-04 14:05:00,92.3,92.34,92.29,92.3,41100.0,49.7329,49.7544,49.7275,49.7329,41100.0
2013-03-04 14:10:00,92.31,92.31,92.26,92.3,16500.0,49.7383,49.7383,49.7113,49.7329,16500.0
2013-03-04 14:15:00,92.3,92.3,92.26,92.26,25700.0,49.7329,49.7329,49.7113,49.7113,25700.0
2013-03-04 14:20:00,92.28,92.37,92.28,92.35,28000.0,49.7221,49.7706,49.7221,49.7598,28000.0
2013-03-04 14:25:00,92.35,92.39,92.33,92.35,74000.0,49.7598,49.7814,49.749,49.7598,74000.0
2013-03-04 14:30:00,92.34,92.36,92.31,92.31,33600.0,49.7544,49.7652,49.7383,49.7383,33600.0
2013-03-04 14:35:00,92.31,92.38,92.3,92.34,27900.0,49.7383,49.776,49.7329,49.7544,27900.0
2013-03-04 14:40:00,92.35,92.4,92.3,92.32,48200.0,49.7598,49.7868,49.7329,49.7437,48200.0
2013-03-04 14:45:00,92.32,92.37,92.28,92.29,58300.0,49.7437,49.7706,49.7221,49.7275,58300.0
2013-03-04 14:50:00,92.3,92.32,92.27,92.28,43900.0,49.7329,49.7437,49.7167,49.7221,43900.0
2013-03-04 14:55:00,92.28,92.32,92.25,92.28,49200.0,49.7221,49.7437,49.7059,49.7221,49200.0
2013-03-04 15:00:00,92.28,92.31,92.22,92.27,59600.0,49.7221,49.7383,49.6898,49.7167,59600.0
2013-03-04 15:05:00,92.27,92.28,92.21,92.23,44600.0,49.7167,49.7221,49.6844,49.6952,44600.0
2013-03-04 15:10:00,92.23,92.31,92.23,92.29,66800.0,49.6952,49.7383,49.6952,49.7275,66800.0
2013-03-04 15:15:00,92.28,92.32,92.28,92.28,59300.0,49.7221,49.7437,49.7221,49.7221,59300.0
2013-03-04 15:20:00,92.28,92.32,92.26,92.31,80700.0,49.7221,49.7437,49.7113,49.7383,80700.0
2013-03-04 15:25:00,92.31,92.33,92.27,92.33,64700.0,49.7383,49.749,49.7167,49.749,64700.0
2013-03-04 15:30:00,92.33,92.36,92.3,92.32,88300.0,49.749,49.7652,49.7329,49.7437,88300.0
2013-03-04 15:35:00,92.32,92.33,92.26,92.3,62400.0,49.7437,49.749,49.7113,49.7329,62400.0
2013-03-04 15:40:00,92.31,92.31,92.23,92.25,74300.0,49.7383,49.7383,49.6952,49.7059,74300.0
2013-03-04 15:45:00,92.25,92.31,92.24,92.29,84800.0,49.7059,49.7383,49.7006,49.7275,84800.0
2013-03-04 15:50:00,92.29,92.31,92.26,92.3,103400.0,49.7275,49.7383,49.7113,49.7329,103400.0
2013-03-04 15:55:00,92.3,92.36,92.22,92.36,308000.0,49.7329,49.7652,49.6898,49.7652,308000.0
2013-03-05 09:30:00,92.5,92.92,92.5,92.67,80700.0,49.8406,50.067,49.8406,49.9322,80700.0
2013-03-05 09:35:00,92.72,92.73,92.52,92.56,25700.0,49.9592,49.9646,49.8514,49.873,25700.0
2013-03-05 09:40:00,92.6,92.62,92.33,92.42,69400.0,49.8945,49.9053,49.749,49.7975,69400.0
2013-03-05 09:45:00,92.42,92.47,92.35,92.39,59000.0,49.7975,49.8245,49.7598,49.7814,59000.0
2013-03-05 09:50:00,92.39,92.52,92.39,92.41,18700.0,49.7814,49.8514,49.7814,49.7922,18700.0
2013-03-05 09:55:00,92.41,92.47,92.38,92.38,28800.0,49.7922,49.8245,49.776,49.776,28800.0
2013-03-05 10:00:00,92.4,92.49,92.36,92.37,45600.0,49.7868,49.8353,49.7652,49.7706,45600.0
2013-03-05 10:05:00,92.37,92.39,92.27,92.3,34200.0,49.7706,49.7814,49.7167,49.7329,34200.0
2013-03-05 10:10:00,92.28,92.31,92.18,92.21,50300.0,49.7221,49.7383,49.6682,49.6844,50300.0
2013-03-05 10:15:00,92.22,92.28,92.19,92.21,30100.0,49.6898,49.7221,49.6736,49.6844,30100.0
2013-03-05 10:20:00,92.22,92.23,92.13,92.14,28900.0,49.6898,49.6952,49.6413,49.6467,28900.0
2013-03-05 10:25:00,92.12,92.14,92.01,92.03,46500.0,49.6359,49.6467,49.5766,49.5874,46500.0
2013-03-05 10:30:00,92.03,92.04,91.93,91.96,51900.0,49.5874,49.5928,49.5335,49.5497,51900.0
2013-03-05 10:35:00,91.96,92.0,91.92,91.98,55600.0,49.5497,49.5712,49.5281,49.5605,55600.0
2013-03-05 10:40:00,91.97,92.01,91.95,91.96,97700.0,49.5551,49.5766,49.5443,49.5497,97700.0
2013-03-05 10:45:00,91.97,92.01,91.94,92.0,58200.0,49.5551,49.5766,49.5389,49.5712,58200.0
2013-03-05 10:50:00,92.02,92.19,92.02,92.16,50500.0,49.582,49.6736,49.582,49.6575,50500.0
2013-03-05 10:55:00,92.16,92.22,92.16,92.17,50200.0,49.6575,49.6898,49.6575,49.6628,50200.0
2013-03-05 11:00:00,92.18,92.26,92.13,92.25,44300.0,49.6682,49.7113,49.6413,49.7059,44300.0
2013-03-05 11:05:00,92.25,92.29,92.21,92.29,33500.0,49.7059,49.7275,49.6844,49.7275,33500.0
2013-03-05 11:10:00,92.29,92.31,92.19,92.23,96500.0,49.7275,49.7383,49.6736,49.6952,96500.0
2013-03-05 11:15:00,92.26,92.26,92.1,92.14,136800.0,49.7113,49.7113,49.6251,49.6467,136800.0
2013-03-05 11:20:00,92.15,92.16,92.09,92.15,66400.0,49.6521,49.6575,49.6197,49.6521,66400.0
2013-03-05 11:25:00,92.14,92.17,92.12,92.12,62500.0,49.6467,49.6628,49.6359,49.6359,62500.0
2013-03-05 11:30:00,92.13,92.17,92.13,92.17,43200.0,49.6413,49.6628,49.6413,49.6628,43200.0
2013-03-05 11:35:00,92.16,92.23,92.16,92.22,38900.0,49.6575,49.6952,49.6575,49.6898,38900.0
2013-03-05 11:40:00,92.23,92.23,92.18,92.18,33100.0,49.6952,49.6952,49.6682,49.6682,33100.0
2013-03-05 11:45:00,92.17,92.22,92.17,92.18,18900.0,49.6628,49.6898,49.6628,49.6682,18900.0
2013-03-05 11:50:00,92.19,92.19,92.15,92.17,28500.0,49.6736,49.6736,49.6521,49.6628,28500.0
2013-03-05 11:55:00,92.17,92.22,92.17,92.17,24500.0,49.6628,49.6898,49.6628,49.6628,24500.0
2013-03-05 12:00:00,92.18,92.23,92.18,92.18,34500.0,49.6682,49.6952,49.6682,49.6682,34500.0
2013-03-05 12:05:00,92.18,92.19,92.14,92.17,24400.0,49.6682,49.6736,49.6467,49.6628,24400.0
2013-03-05 12:10:00,92.16,92.21,92.15,92.2,26600.0,49.6575,49.6844,49.6521,49.679,26600.0
2013-03-05 12:15:00,92.19,92.2,92.16,92.16,19800.0,49.6736,49.679,49.6575,49.6575,19800.0
2013-03-05 12:20:00,92.17,92.17,92.14,92.15,21900.0,49.6628,49.6628,49.6467,49.6521,21900.0
2013-03-05 12:25:00,92.16,92.16,92.14,92.16,32500.0,49.6575,49.6575,49.6467,49.6575,32500.0
2013-03-05 12:30:00,92.15,92.16,92.15,92.16,29800.0,49.6521,49.6575,49.6521,49.6575,29800.0
2013-03-05 12:35:00,92.16,92.18,92.14,92.17,46100.0,49.6575,49.6682,49.6467,49.6628,46100.0
2013-03-05 12:40:00,92.16,92.18,92.14,92.17,14800.0,49.6575,49.6682,49.6467,49.6628,14800.0
2013-03-05 12:45:00,92.17,92.26,92.17,92.24,28500.0,49.6628,49.7113,49.6628,49.7006,28500.0
2013-03-05 12:50:00,92.25,92.28,92.23,92.28,33500.0,49.7059,49.7221,49.6952,49.7221,33500.0
2013-03-05 12:55:00,92.26,92.26,92.24,92.25,17400.0,49.7113,49.7113,49.7006,49.7059,17400.0
2013-03-05 13:00:00,92.25,92.28,92.23,92.23,33100.0,49.7059,49.7221,49.6952,49.6952,33100.0
2013-03-05 13:05:00,92.23,92.23,92.18,92.19,23300.0,49.6952,49.6952,49.6682,49.6736,23300.0
2013-03-05 13:10:00,92.19,92.2,92.18,92.18,17000.0,49.6736,49.679,49.6682,49.6682,17000.0
2013-03-05 13:15:00,92.19,92.23,92.17,92.22,25300.0,49.6736,49.6952,49.6628,49.6898,25300.0
2013-03-05 13:20:00,92.23,92.23,92.16,92.21,19900.0,49.6952,49.6952,49.6575,49.6844,19900.0
2013-03-05 13:25:00,92.21,92.23,92.19,92.21,21100.0,49.6844,49.6952,49.6736,49.6844,21100.0
2013-03-05 13:30:00,92.2,92.25,92.12,92.25,56900.0,49.679,49.7059,49.6359,49.7059,56900.0
2013-03-05 13:35:00,92.25,92.28,92.23,92.27,28600.0,49.7059,49.7221,49.6952,49.7167,28600.0
2013-03-05 13:40:00,92.28,92.33,92.26,92.32,44300.0,49.7221,49.749,49.7113,49.7437,44300.0
2013-03-05 13:45:00,92.33,92.33,92.28,92.29,29800.0,49.749,49.749,49.7221,49.7275,29800.0
2013-03-05 13:50:00,92.29,92.33,92.28,92.33,29700.0,49.7275,49.749,49.7221,49.749,29700.0
2013-03-05 13:55:00,92.33,92.33,92.3,92.3,26700.0,49.749,49.749,49.7329,49.7329,26700.0
2013-03-05 14:00:00,92.31,92.32,92.28,92.29,24800.0,49.7383,49.7437,49.7221,49.7275,24800.0
2013-03-05 14:05:00,92.28,92.32,92.27,92.3,23900.0,49.7221,49.7437,49.7167,49.7329,23900.0
2013-03-05 14:10:00,92.31,92.31,92.27,92.3,17600.0,49.7383,49.7383,49.7167,49.7329,17600.0
2013-03-05 14:15:00,92.29,92.32,92.29,92.3,31500.0,49.7275,49.7437,49.7275,49.7329,31500.0
2013-03-05 14:20:00,92.3,92.31,92.26,92.27,38500.0,49.7329,49.7383,49.7113,49.7167,38500.0
2013-03-05 14:25:00,92.27,92.29,92.22,92.22,29500.0,49.7167,49.7275,49.6898,49.6898,29500.0
2013-03-05 14:30:00,92.23,92.32,92.22,92.3,35400.0,49.6952,49.7437,49.6898,49.7329,35400.0
2013-03-05 14:35:00,92.31,92.36,92.3,92.35,26700.0,49.7383,49.7652,49.7329,49.7598,26700.0
2013-03-05 14:40:00,92.34,92.36,92.3,92.33,32700.0,49.7544,49.7652,49.7329,49.749,32700.0
2013-03-05 14:45:00,92.33,92.4,92.33,92.39,39300.0,49.749,49.7868,49.749,49.7814,39300.0
2013-03-05 14:50:00,92.38,92.42,92.38,92.41,34300.0,49.776,49.7975,49.776,49.7922,34300.0
2013-03-05 14:55:00,92.41,92.5,92.39,92.45,61300.0,49.7922,49.8406,49.7814,49.8137,61300.0
2013-03-05 15:00:00,92.45,92.56,92.45,92.54,64500.0,49.8137,49.873,49.8137,49.8622,64500.0
2013-03-05 15:05:00,92.55,92.57,92.49,92.57,36900.0,49.8676,49.8784,49.8353,49.8784,36900.0
2013-03-05 15:10:00,92.58,92.6,92.53,92.59,53800.0,49.8838,49.8945,49.8568,49.8891,53800.0
2013-03-05 15:15:00,92.58,92.59,92.53,92.54,56000.0,49.8838,49.8891,49.8568,49.8622,56000.0
2013-03-05 15:20:00,92.53,92.54,92.42,92.44,42900.0,49.8568,49.8622,49.7975,49.8083,42900.0
2013-03-05 15:25:00,92.44,92.46,92.41,92.41,45100.0,49.8083,49.8191,49.7922,49.7922,45100.0
2013-03-05 15:30:00,92.41,92.41,92.32,92.36,69400.0,49.7922,49.7922,49.7437,49.7652,69400.0
2013-03-05 15:35:00,92.35,92.39,92.33,92.37,54400.0,49.7598,49.7814,49.749,49.7706,54400.0
2013-03-05 15:40:00,92.37,92.48,92.37,92.45,76900.0,49.7706,49.8299,49.7706,49.8137,76900.0
2013-03-05 15:45:00,92.45,92.45,92.22,92.24,86200.0,49.8137,49.8137,49.6898,49.7006,86200.0
2013-03-05 15:50:00,92.23,92.25,92.14,92.16,109800.0,49.6952,49.7059,49.6467,49.6575,109800.0
2013-03-05 15:55:00,92.17,92.3,92.14,92.28,172400.0,49.6628,49.7329,49.6467,49.7221,172400.0
2013-03-06 09:30:00,92.34,92.63,92.01,92.28,95600.0,49.7544,49.9107,49.5766,49.7221,95600.0
2013-03-06 09:35:00,92.28,92.28,91.73,91.87,173200.0,49.7221,49.7221,49.4258,49.5012,173200.0
2013-03-06 09:40:00,91.87,91.95,91.84,91.87,64600.0,49.5012,49.5443,49.485,49.5012,64600.0
2013-03-06 09:45:00,91.87,91.97,91.84,91.93,48900.0,49.5012,49.5551,49.485,49.5335,48900.0
2013-03-06 09:50:00,91.92,91.97,91.85,91.95,34600.0,49.5281,49.5551,49.4904,49.5443,34600.0
2013-03-06 09:55:00,91.94,91.99,91.88,91.9,61500.0,49.5389,49.5659,49.5066,49.5174,61500.0
2013-03-06 10:00:00,91.9,91.91,91.82,91.87,55900.0,49.5174,49.5227,49.4743,49.5012,55900.0
2013-03-06 10:05:00,91.87,91.88,91.75,91.76,74400.0,49.5012,49.5066,49.4365,49.4419,74400.0
2013-03-06 10:10:00,91.75,91.77,91.66,91.73,70700.0,49.4365,49.4473,49.388,49.4258,70700.0
2013-03-06 10:15:00,91.72,91.8,91.66,91.69,76600.0,49.4204,49.4635,49.388,49.4042,76600.0
2013-03-06 10:20:00,91.69,91.71,91.63,91.65,54800.0,49.4042,49.415,49.3719,49.3827,54800.0
2013-03-06 10:25:00,91.66,91.73,91.65,91.73,49100.0,49.388,49.4258,49.3827,49.4258,49100.0
2013-03-06 10:30:00,91.72,91.8,91.7,91.76,67600.0,49.4204,49.4635,49.4096,49.4419,67600.0
2013-03-06 10:35:00,91.75,91.78,91.66,91.75,55900.0,49.4365,49.4527,49.388,49.4365,55900.0
2013-03-06 10:40:00,91.74,91.94,91.72,91.84,80900.0,49.4311,49.5389,49.4204,49.485,80900.0
2013-03-06 10:45:00,91.84,91.88,91.79,91.81,68700.0,49.485,49.5066,49.4581,49.4689,68700.0
2013-03-06 10:50:00,91.83,91.88,91.8,91.87,31900.0,49.4796,49.5066,49.4635,49.5012,31900.0
2013-03-06 10:55:00,91.86,91.87,91.79,91.8,52300.0,49.4958,49.5012,49.4581,49.4635,52300.0
2013-03-06 11:00:00,91.8,91.89,91.78,91.86,69000.0,49.4635,49.512,49.4527,49.4958,69000.0
2013-03-06 11:05:00,91.86,91.87,91.79,91.81,31400.0,49.4958,49.5012,49.4581,49.4689,31400.0
2013-03-06 11:10:00,91.81,91.92,91.78,91.9,37400.0,49.4689,49.5281,49.4527,49.5174,37400.0
2013-03-06 11:15:00,91.9,91.91,91.84,91.84,39700.0,49.5174,49.5227,49.485,49.485,39700.0
2013-03-06 11:20:00,91.84,91.87,91.8,91.81,31700.0,49.485,49.5012,49.4635,49.4689,31700.0
2013-03-06 11:25:00,91.81,91.83,91.77,91.79,49500.0,49.4689,49.4796,49.4473,49.4581,49500.0
2013-03-06 11:30:00,91.8,91.81,91.68,91.71,44200.0,49.4635,49.4689,49.3988,49.415,44200.0
2013-03-06 11:35:00,91.7,91.76,91.69,91.73,21900.0,49.4096,49.4419,49.4042,49.4258,21900.0
2013-03-06 11:40:00,91.74,91.84,91.73,91.82,45100.0,49.4311,49.485,49.4258,49.4743,45100.0
2013-03-06 11:45:00,91.81,91.83,91.78,91.79,17200.0,49.4689,49.4796,49.4527,49.4581,17200.0
2013-03-06 11:50:00,91.79,91.8,91.71,91.72,21900.0,49.4581,49.4635,49.415,49.4204,21900.0
2013-03-06 11:55:00,91.72,91.76,91.67,91.67,38400.0,49.4204,49.4419,49.3934,49.3934,38400.0
2013-03-06 12:00:00,91.67,91.73,91.61,91.73,26700.0,49.3934,49.4258,49.3611,49.4258,26700.0
2013-03-06 12:05:00,91.73,91.88,91.73,91.88,44500.0,49.4258,49.5066,49.4258,49.5066,44500.0
2013-03-06 12:10:00,91.89,91.92,91.8,91.83,57200.0,49.512,49.5281,49.4635,49.4796,57200.0
2013-03-06 12:15:00,91.83,91.87,91.82,91.86,36100.0,49.4796,49.5012,49.4743,49.4958,36100.0
2013-03-06 12:20:00,91.86,91.88,91.81,91.83,38800.0,49.4958,49.5066,49.4689,49.4796,38800.0
2013-03-06 12:25:00,91.81,91.84,91.77,91.79,34800.0,49.4689,49.485,49.4473,49.4581,34800.0
2013-03-06 12:30:00,91.8,91.81,91.74,91.75,21000.0,49.4635,49.4689,49.4311,49.4365,21000.0
2013-03-06 12:35:00,91.75,91.77,91.73,91.74,27300.0,49.4365,49.4473,49.4258,49.4311,27300.0
2013-03-06 12:40:00,91.75,91.82,91.74,91.79,34400.0,49.4365,49.4743,49.4311,49.4581,34400.0
2013-03-06 12:45:00,91.8,91.81,91.76,91.77,19400.0,49.4635,49.4689,49.4419,49.4473,19400.0
2013-03-06 12:50:00,91.78,91.81,91.76,91.81,21700.0,49.4527,49.4689,49.4419,49.4689,21700.0
2013-03-06 12:55:00,91.8,91.81,91.7,91.73,28700.0,49.4635,49.4689,49.4096,49.4258,28700.0
2013-03-06 13:00:00,91.73,91.82,91.73,91.8,36600.0,49.4258,49.4743,49.4258,49.4635,36600.0
2013-03-06 13:05:00,91.8,91.83,91.78,91.83,23800.0,49.4635,49.4796,49.4527,49.4796,23800.0
2013-03-06 13:10:00,91.83,91.88,91.81,91.86,38700.0,49.4796,49.5066,49.4689,49.4958,38700.0
2013-03-06 13:15:00,91.85,91.87,91.77,91.79,41200.0,49.4904,49.5012,49.4473,49.4581,41200.0
2013-03-06 13:20:00,91.78,91.79,91.72,91.73,16300.0,49.4527,49.4581,49.4204,49.4258,16300.0
2013-03-06 13:25:00,91.72,91.75,91.7,91.73,28000.0,49.4204,49.4365,49.4096,49.4258,28000.0
2013-03-06 13:30:00,91.74,91.77,91.7,91.72,27200.0,49.4311,49.4473,49.4096,49.4204,27200.0
2013-03-06 13:35:00,91.72,91.78,91.69,91.78,28400.0,49.4204,49.4527,49.4042,49.4527,28400.0
2013-03-06 13:40:00,91.78,91.8,91.74,91.76,21200.0,49.4527,49.4635,49.4311,49.4419,21200.0
2013-03-06 13:45:00,91.75,91.77,91.72,91.73,11600.0,49.4365,49.4473,49.4204,49.4258,11600.0
2013-03-06 13:50:00,91.72,91.77,91.72,91.74,21900.0,49.4204,49.4473,49.4204,49.4311,21900.0
2013-03-06 13:55:00,91.74,91.77,91.73,91.73,14000.0,49.4311,49.4473,49.4258,49.4258,14000.0
2013-03-06 14:00:00,91.73,91.77,91.72,91.75,35100.0,49.4258,49.4473,49.4204,49.4365,35100.0
2013-03-06 14:05:00,91.75,91.75,91.73,91.74,18600.0,49.4365,49.4365,49.4258,49.4311,18600.0
2013-03-06 14:10:00,91.75,91.75,91.67,91.69,22200.0,49.4365,49.4365,49.3934,49.4042,22200.0
2013-03-06 14:15:00,91.68,91.74,91.68,91.72,33400.0,49.3988,49.4311,49.3988,49.4204,33400.0
2013-03-06 14:20:00,91.72,91.74,91.71,91.72,31900.0,49.4204,49.4311,49.415,49.4204,31900.0
2013-03-06 14:25:00,91.71,91.72,91.68,91.69,22600.0,49.415,49.4204,49.3988,49.4042,22600.0
2013-03-06 14:30:00,91.7,91.76,91.69,91.75,47900.0,49.4096,49.4419,49.4042,49.4365,47900.0
2013-03-06 14:35:00,91.75,91.76,91.67,91.67,36300.0,49.4365,49.4419,49.3934,49.3934,36300.0
2013-03-06 14:40:00,91.67,91.67,91.59,91.6,23600.0,49.3934,49.3934,49.3503,49.3557,23600.0
2013-03-06 14:45:00,91.6,91.68,91.6,91.64,55900.0,49.3557,49.3988,49.3557,49.3773,55900.0
2013-03-06 14:50:00,91.64,91.65,91.6,91.62,24000.0,49.3773,49.3827,49.3557,49.3665,24000.0
2013-03-06 14:55:00,91.62,91.65,91.6,91.64,32100.0,49.3665,49.3827,49.3557,49.3773,32100.0
2013-03-06 15:00:00,91.65,91.65,91.59,91.61,40900.0,49.3827,49.3827,49.3503,49.3611,40900.0
2013-03-06 15:05:00,91.61,91.63,91.58,91.59,37600.0,49.3611,49.3719,49.3449,49.3503,37600.0
2013-03-06 15:10:00,91.59,91.64,91.56,91.56,52700.0,49.3503,49.3773,49.3342,49.3342,52700.0
2013-03-06 15:15:00,91.56,91.57,91.54,91.55,43200.0,49.3342,49.3395,49.3234,49.3288,43200.0
2013-03-06 15:20:00,91.53,91.57,91.51,91.57,65700.0,49.318,49.3395,49.3072,49.3395,65700.0
2013-03-06 15:25:00,91.56,91.57,91.47,91.47,73800.0,49.3342,49.3395,49.2857,49.2857,73800.0
2013-03-06 15:30:00,91.47,91.48,91.41,91.47,67800.0,49.2857,49.2911,49.2533,49.2857,67800.0
2013-03-06 15:35:00,91.47,91.5,91.45,91.5,73000.0,49.2857,49.3018,49.2749,49.3018,73000.0
2013-03-06 15:40:00,91.48,91.52,91.45,91.51,97100.0,49.2911,49.3126,49.2749,49.3072,97100.0
2013-03-06 15:45:00,91.52,91.59,91.51,91.56,101400.0,49.3126,49.3503,49.3072,49.3342,101400.0
2013-03-06 15:50:00,91.55,91.57,91.52,91.55,67200.0,49.3288,49.3395,49.3126,49.3288,67200.0
2013-03-06 15:55:00,91.54,91.65,91.54,91.61,178400.0,49.3234,49.3827,49.3234,49.3611,178400.0
2013-03-07 09:30:00,91.4,91.77,91.4,91.74,69000.0,49.2479,49.4473,49.2479,49.4311,69000.0
2013-03-07 09:35:00,91.72,91.8,91.62,91.71,63900.0,49.4204,49.4635,49.3665,49.415,63900.0
2013-03-07 09:40:00,91.7,91.72,91.63,91.71,76500.0,49.4096,49.4204,49.3719,49.415,76500.0
2013-03-07 09:45:00,91.7,91.72,91.64,91.66,49000.0,49.4096,49.4204,49.3773,49.388,49000.0
2013-03-07 09:50:00,91.66,91.67,91.54,91.56,49900.0,49.388,49.3934,49.3234,49.3342,49900.0
2013-03-07 09:55:00,91.56,91.59,91.5,91.52,32300.0,49.3342,49.3503,49.3018,49.3126,32300.0
2013-03-07 10:00:00,91.51,91.53,91.41,91.49,53200.0,49.3072,49.318,49.2533,49.2964,53200.0
2013-03-07 10:05:00,91.48,91.59,91.47,91.56,33200.0,49.2911,49.3503,49.2857,49.3342,33200.0
2013-03-07 10:10:00,91.57,91.58,91.44,91.57,23100.0,49.3395,49.3449,49.2695,49.3395,23100.0
2013-03-07 10:15:00,91.55,91.55,91.43,91.51,28900.0,49.3288,49.3288,49.2641,49.3072,28900.0
2013-03-07 10:20:00,91.5,91.55,91.47,91.55,25100.0,49.3018,49.3288,49.2857,49.3288,25100.0
2013-03-07 10:25:00,91.55,91.6,91.51,91.52,23700.0,49.3288,49.3557,49.3072,49.3126,23700.0
2013-03-07 10:30:00,91.52,91.61,91.5,91.61,49800.0,49.3126,49.3611,49.3018,49.3611,49800.0
2013-03-07 10:35:00,91.6,91.6,91.48,91.48,28300.0,49.3557,49.3557,49.2911,49.2911,28300.0
2013-03-07 10:40:00,91.49,91.58,91.49,91.55,42100.0,49.2964,49.3449,49.2964,49.3288,42100.0
2013-03-07 10:45:00,91.55,91.56,91.45,91.51,48900.0,49.3288,49.3342,49.2749,49.3072,48900.0
2013-03-07 10:50:00,91.51,91.53,91.45,91.51,33700.0,49.3072,49.318,49.2749,49.3072,33700.0
2013-03-07 10:55:00,91.51,91.6,91.51,91.59,27300.0,49.3072,49.3557,49.3072,49.3503,27300.0
2013-03-07 11:00:00,91.59,91.59,91.53,91.58,42800.0,49.3503,49.3503,49.318,49.3449,42800.0
2013-03-07 11:05:00,91.58,91.62,91.56,91.62,20100.0,49.3449,49.3665,49.3342,49.3665,20100.0
2013-03-07 11:10:00,91.61,91.66,91.52,91.55,34500.0,49.3611,49.388,49.3126,49.3288,34500.0
2013-03-07 11:15:00,91.53,91.61,91.52,91.56,22500.0,49.318,49.3611,49.3126,49.3342,22500.0
2013-03-07 11:20:00,91.55,91.59,91.53,91.59,26600.0,49.3288,49.3503,49.318,49.3503,26600.0
2013-03-07 11:25:00,91.59,91.61,91.55,91.58,29900.0,49.3503,49.3611,49.3288,49.3449,29900.0
2013-03-07 11:30:00,91.58,91.65,91.56,91.59,28800.0,49.3449,49.3827,49.3342,49.3503,28800.0
2013-03-07 11:35:00,91.61,91.64,91.55,91.62,23000.0,49.3611,49.3773,49.3288,49.3665,23000.0
2013-03-07 11:40:00,91.64,91.66,91.57,91.59,17900.0,49.3773,49.388,49.3395,49.3503,17900.0
2013-03-07 11:45:00,91.6,91.62,91.55,91.57,27900.0,49.3557,49.3665,49.3288,49.3395,27900.0
2013-03-07 11:50:00,91.56,91.64,91.55,91.61,41400.0,49.3342,49.3773,49.3288,49.3611,41400.0
2013-03-07 11:55:00,91.62,91.65,91.58,91.61,23200.0,49.3665,49.3827,49.3449,49.3611,23200.0
2013-03-07 12:00:00,91.61,91.63,91.55,91.56,19300.0,49.3611,49.3719,49.3288,49.3342,19300.0
2013-03-07 12:05:00,91.55,91.57,91.53,91.53,28300.0,49.3288,49.3395,49.318,49.318,28300.0
2013-03-07 12:10:00,91.53,91.55,91.48,91.53,30100.0,49.318,49.3288,49.2911,49.318,30100.0
2013-03-07 12:15:00,91.51,91.59,91.51,91.59,23200.0,49.3072,49.3503,49.3072,49.3503,23200.0
2013-03-07 12:20:00,91.59,91.6,91.56,91.6,13800.0,49.3503,49.3557,49.3342,49.3557,13800.0
2013-03-07 12:25:00,91.59,91.64,91.58,91.61,31200.0,49.3503,49.3773,49.3449,49.3611,31200.0
2013-03-07 12:30:00,91.62,91.64,91.58,91.6,15200.0,49.3665,49.3773,49.3449,49.3557,15200.0
2013-03-07 12:35:00,91.58,91.59,91.55,91.59,15200.0,49.3449,49.3503,49.3288,49.3503,15200.0
2013-03-07 12:40:00,91.57,91.65,91.57,91.64,24500.0,49.3395,49.3827,49.3395,49.3773,24500.0
2013-03-07 12:45:00,91.64,91.69,91.62,91.68,17600.0,49.3773,49.4042,49.3665,49.3988,17600.0
2013-03-07 12:50:00,91.68,91.71,91.65,91.68,19400.0,49.3988,49.415,49.3827,49.3988,19400.0
2013-03-07 12:55:00,91.69,91.74,91.68,91.73,19700.0,49.4042,49.4311,49.3988,49.4258,19700.0
2013-03-07 13:00:00,91.74,91.74,91.69,91.72,22600.0,49.4311,49.4311,49.4042,49.4204,22600.0
2013-03-07 13:05:00,91.7,91.73,91.7,91.72,19400.0,49.4096,49.4258,49.4096,49.4204,19400.0
2013-03-07 13:10:00,91.73,91.73,91.67,91.68,17000.0,49.4258,49.4258,49.3934,49.3988,17000.0
2013-03-07 13:15:00,91.67,91.7,91.66,91.67,23700.0,49.3934,49.4096,49.388,49.3934,23700.0
2013-03-07 13:20:00,91.66,91.71,91.66,91.69,31800.0,49.388,49.415,49.388,49.4042,31800.0
2013-03-07 13:25:00,91.68,91.69,91.64,91.66,17400.0,49.3988,49.4042,49.3773,49.388,17400.0
2013-03-07 13:30:00,91.66,91.69,91.61,91.61,24700.0,49.388,49.4042,49.3611,49.3611,24700.0
2013-03-07 13:35:00,91.62,91.63,91.57,91.58,19000.0,49.3665,49.3719,49.3395,49.3449,19000.0
2013-03-07 13:40:00,91.58,91.64,91.56,91.6,24300.0,49.3449,49.3773,49.3342,49.3557,24300.0
2013-03-07 13:45:00,91.6,91.63,91.59,91.6,16800.0,49.3557,49.3719,49.3503,49.3557,16800.0
2013-03-07 13:50:00,91.59,91.62,91.56,91.6,31100.0,49.3503,49.3665,49.3342,49.3557,31100.0
2013-03-07 13:55:00,91.6,91.64,91.59,91.63,22300.0,49.3557,49.3773,49.3503,49.3719,22300.0
2013-03-07 14:00:00,91.63,91.69,91.61,91.67,28500.0,49.3719,49.4042,49.3611,49.3934,28500.0
2013-03-07 14:05:00,91.68,91.7,91.65,91.68,32900.0,49.3988,49.4096,49.3827,49.3988,32900.0
2013-03-07 14:10:00,91.68,91.71,91.65,91.7,17900.0,49.3988,49.415,49.3827,49.4096,17900.0
2013-03-07 14:15:00,91.7,91.76,91.68,91.75,60400.0,49.4096,49.4419,49.3988,49.4365,60400.0
2013-03-07 14:20:00,91.74,91.74,91.69,91.7,17000.0,49.4311,49.4311,49.4042,49.4096,17000.0
2013-03-07 14:25:00,91.7,91.7,91.66,91.67,27600.0,49.4096,49.4096,49.388,49.3934,27600.0
2013-03-07 14:30:00,91.66,91.74,91.66,91.72,27200.0,49.388,49.4311,49.388,49.4204,27200.0
2013-03-07 14:35:00,91.72,91.73,91.69,91.7,25900.0,49.4204,49.4258,49.4042,49.4096,25900.0
2013-03-07 14:40:00,91.7,91.7,91.66,91.68,18300.0,49.4096,49.4096,49.388,49.3988,18300.0
2013-03-07 14:45:00,91.67,91.79,91.67,91.79,45400.0,49.3934,49.4581,49.3934,49.4581,45400.0
2013-03-07 14:50:00,91.79,91.84,91.78,91.84,24900.0,49.4581,49.485,49.4527,49.485,24900.0
2013-03-07 14:55:00,91.85,91.96,91.84,91.86,38400.0,49.4904,49.5497,49.485,49.4958,38400.0
2013-03-07 15:00:00,91.88,91.9,91.79,91.82,34300.0,49.5066,49.5174,49.4581,49.4743,34300.0
2013-03-07 15:05:00,91.82,91.94,91.82,91.91,31600.0,49.4743,49.5389,49.4743,49.5227,31600.0
2013-03-07 15:10:00,91.91,91.93,91.87,91.87,37100.0,49.5227,49.5335,49.5012,49.5012,37100.0
2013-03-07 15:15:00,91.86,91.93,91.85,91.9,38100.0,49.4958,49.5335,49.4904,49.5174,38100.0
2013-03-07 15:20:00,91.89,91.9,91.8,91.82,49100.0,49.512,49.5174,49.4635,49.4743,49100.0
2013-03-07 15:25:00,91.81,91.88,91.81,91.87,48200.0,49.4689,49.5066,49.4689,49.5012,48200.0
2013-03-07 15:30:00,91.86,91.95,91.81,91.81,52200.0,49.4958,49.5443,49.4689,49.4689,52200.0
2013-03-07 15:35:00,91.81,91.95,91.8,91.86,58900.0,49.4689,49.5443,49.4635,49.4958,58900.0
2013-03-07 15:40:00,91.86,91.92,91.85,91.9,75400.0,49.4958,49.5281,49.4904,49.5174,75400.0
2013-03-07 15:45:00,91.9,91.91,91.83,91.85,41600.0,49.5174,49.5227,49.4796,49.4904,41600.0
2013-03-07 15:50:00,91.85,91.88,91.81,91.85,57500.0,49.4904,49.5066,49.4689,49.4904,57500.0
2013-03-07 15:55:00,91.84,91.9,91.8,91.81,165300.0,49.485,49.5174,49.4635,49.4689,165300.0
2013-03-08 09:30:00,91.83,91.92,91.45,91.46,105500.0,49.4796,49.5281,49.2749,49.2803,105500.0
2013-03-08 09:35:00,91.5,91.56,91.26,91.38,85900.0,49.3018,49.3342,49.1725,49.2372,85900.0
2013-03-08 09:40:00,91.34,91.41,91.12,91.15,69900.0,49.2156,49.2533,49.0971,49.1132,69900.0
2013-03-08 09:45:00,91.17,91.24,90.91,91.18,68700.0,49.124,49.1617,48.9839,49.1294,68700.0
2013-03-08 09:50:00,91.21,91.31,91.02,91.05,66300.0,49.1456,49.1995,49.0432,49.0594,66300.0
2013-03-08 09:55:00,91.03,91.26,90.94,91.26,56700.0,49.0486,49.1725,49.0001,49.1725,56700.0
2013-03-08 10:00:00,91.25,91.27,91.08,91.26,73900.0,49.1671,49.1779,49.0755,49.1725,73900.0
2013-03-08 10:05:00,91.25,91.26,91.01,91.17,53600.0,49.1671,49.1725,49.0378,49.124,53600.0
2013-03-08 10:10:00,91.15,91.15,90.97,90.98,39500.0,49.1132,49.1132,49.0163,49.0216,39500.0
2013-03-08 10:15:00,90.99,91.23,90.99,91.21,36800.0,49.027,49.1563,49.027,49.1456,36800.0
2013-03-08 10:20:00,91.26,91.31,91.06,91.06,47700.0,49.1725,49.1995,49.0648,49.0648,47700.0
2013-03-08 10:25:00,91.07,91.1,90.98,90.99,53600.0,49.0701,49.0863,49.0216,49.027,53600.0
2013-03-08 10:30:00,90.99,91.14,90.95,91.13,44500.0,49.027,49.1079,49.0055,49.1025,44500.0
2013-03-08 10:35:00,91.13,91.18,91.02,91.17,33600.0,49.1025,49.1294,49.0432,49.124,33600.0
2013-03-08 10:40:00,91.18,91.24,91.14,91.16,25200.0,49.1294,49.1617,49.1079,49.1186,25200.0
2013-03-08 10:45:00,91.15,91.23,91.14,91.19,25400.0,49.1132,49.1563,49.1079,49.1348,25400.0
2013-03-08 10:50:00,91.19,91.31,91.19,91.27,31300.0,49.1348,49.1995,49.1348,49.1779,31300.0
2013-03-08 10:55:00,91.27,91.43,91.23,91.41,55200.0,49.1779,49.2641,49.1563,49.2533,55200.0
2013-03-08 11:00:00,91.42,91.42,91.29,91.38,39600.0,49.2587,49.2587,49.1887,49.2372,39600.0
2013-03-08 11:05:00,91.37,91.38,91.3,91.32,31600.0,49.2318,49.2372,49.1941,49.2048,31600.0
2013-03-08 11:10:00,91.34,91.41,91.31,91.4,82800.0,49.2156,49.2533,49.1995,49.2479,82800.0
2013-03-08 11:15:00,91.4,91.4,91.29,91.3,21700.0,49.2479,49.2479,49.1887,49.1941,21700.0
2013-03-08 11:20:00,91.3,91.33,91.29,91.31,17200.0,49.1941,49.2102,49.1887,49.1995,17200.0
2013-03-08 11:25:00,91.31,91.34,91.27,91.28,27500.0,49.1995,49.2156,49.1779,49.1833,27500.0
2013-03-08 11:30:00,91.28,91.28,91.23,91.24,26000.0,49.1833,49.1833,49.1563,49.1617,26000.0
2013-03-08 11:35:00,91.23,91.23,91.14,91.18,24000.0,49.1563,49.1563,49.1079,49.1294,24000.0
2013-03-08 11:40:00,91.18,91.27,91.17,91.22,38000.0,49.1294,49.1779,49.124,49.151,38000.0
2013-03-08 11:45:00,91.21,91.39,91.19,91.39,25100.0,49.1456,49.2426,49.1348,49.2426,25100.0
2013-03-08 11:50:00,91.4,91.44,91.28,91.28,29300.0,49.2479,49.2695,49.1833,49.1833,29300.0
2013-03-08 11:55:00,91.28,91.29,91.2,91.25,19000.0,49.1833,49.1887,49.1402,49.1671,19000.0
2013-03-08 12:00:00,91.26,91.28,91.17,91.26,30000.0,49.1725,49.1833,49.124,49.1725,30000.0
2013-03-08 12:05:00,91.26,91.26,91.19,91.22,16500.0,49.1725,49.1725,49.1348,49.151,16500.0
2013-03-08 12:10:00,91.22,91.23,91.12,91.12,48100.0,49.151,49.1563,49.0971,49.0971,48100.0
2013-03-08 12:15:00,91.12,91.22,91.03,91.05,43200.0,49.0971,49.151,49.0486,49.0594,43200.0
2013-03-08 12:20:00,91.05,91.14,91.04,91.04,22200.0,49.0594,49.1079,49.054,49.054,22200.0
2013-03-08 12:25:00,91.04,91.04,90.94,90.95,27700.0,49.054,49.054,49.0001,49.0055,27700.0
2013-03-08 12:30:00,90.95,90.99,90.94,90.98,25800.0,49.0055,49.027,49.0001,49.0216,25800.0
2013-03-08 12:35:00,90.98,91.01,90.94,90.99,31400.0,49.0216,49.0378,49.0001,49.027,31400.0
2013-03-08 12:40:00,90.99,91.09,90.96,91.08,20300.0,49.027,49.0809,49.0109,49.0755,20300.0
2013-03-08 12:45:00,91.08,91.1,91.01,91.05,25300.0,49.0755,49.0863,49.0378,49.0594,25300.0
2013-03-08 12:50:00,91.05,91.08,91.02,91.04,41200.0,49.0594,49.0755,49.0432,49.054,41200.0
2013-03-08 12:55:00,91.04,91.15,91.03,91.14,16700.0,49.054,49.1132,49.0486,49.1079,16700.0
2013-03-08 13:00:00,91.15,91.23,91.15,91.16,18900.0,49.1132,49.1563,49.1132,49.1186,18900.0
2013-03-08 13:05:00,91.16,91.25,91.14,91.23,22000.0,49.1186,49.1671,49.1079,49.1563,22000.0
2013-03-08 13:10:00,91.23,91.39,91.23,91.37,25600.0,49.1563,49.2426,49.1563,49.2318,25600.0
2013-03-08 13:15:00,91.36,91.36,91.26,91.27,27200.0,49.2264,49.2264,49.1725,49.1779,27200.0
2013-03-08 13:20:00,91.27,91.3,91.24,91.25,13900.0,49.1779,49.1941,49.1617,49.1671,13900.0
2013-03-08 13:25:00,91.26,91.26,91.08,91.08,18200.0,49.1725,49.1725,49.0755,49.0755,18200.0
2013-03-08 13:30:00,91.09,91.09,91.06,91.06,17300.0,49.0809,49.0809,49.0648,49.0648,17300.0
2013-03-08 13:35:00,91.06,91.06,91.01,91.04,20700.0,49.0648,49.0648,49.0378,49.054,20700.0
2013-03-08 13:40:00,91.03,91.03,90.96,90.97,27900.0,49.0486,49.0486,49.0109,49.0163,27900.0
2013-03-08 13:45:00,90.97,91.02,90.96,91.01,23900.0,49.0163,49.0432,49.0109,49.0378,23900.0
2013-03-08 13:50:00,91.0,91.04,90.98,91.04,22600.0,49.0324,49.054,49.0216,49.054,22600.0
2013-03-08 13:55:00,91.04,91.04,90.98,91.0,21400.0,49.054,49.054,49.0216,49.0324,21400.0
2013-03-08 14:00:00,90.99,91.08,90.98,91.07,21300.0,49.027,49.0755,49.0216,49.0701,21300.0
2013-03-08 14:05:00,91.07,91.09,91.02,91.03,32700.0,49.0701,49.0809,49.0432,49.0486,32700.0
2013-03-08 14:10:00,91.03,91.04,90.98,91.03,27000.0,49.0486,49.054,49.0216,49.0486,27000.0
2013-03-08 14:15:00,91.05,91.07,91.03,91.03,15500.0,49.0594,49.0701,49.0486,49.0486,15500.0
2013-03-08 14:20:00,91.04,91.04,90.97,91.0,26000.0,49.054,49.054,49.0163,49.0324,26000.0
2013-03-08 14:25:00,91.0,91.02,90.97,90.99,19100.0,49.0324,49.0432,49.0163,49.027,19100.0
2013-03-08 14:30:00,90.99,91.04,90.96,91.04,27400.0,49.027,49.054,49.0109,49.054,27400.0
2013-03-08 14:35:00,91.04,91.05,90.97,90.99,31200.0,49.054,49.0594,49.0163,49.027,31200.0
2013-03-08 14:40:00,91.0,91.05,90.98,91.04,25400.0,49.0324,49.0594,49.0216,49.054,25400.0
2013-03-08 14:45:00,91.05,91.16,91.04,91.13,41100.0,49.0594,49.1186,49.054,49.1025,41100.0
2013-03-08 14:50:00,91.13,91.28,91.12,91.27,35400.0,49.1025,49.1833,49.0971,49.1779,35400.0
2013-03-08 14:55:00,91.27,91.28,91.17,91.18,26500.0,49.1779,49.1833,49.124,49.1294,26500.0
2013-03-08 15:00:00,91.18,91.23,91.14,91.15,46100.0,49.1294,49.1563,49.1079,49.1132,46100.0
2013-03-08 15:05:00,91.15,91.18,91.11,91.17,36900.0,49.1132,49.1294,49.0917,49.124,36900.0
2013-03-08 15:10:00,91.18,91.24,91.17,91.2,42400.0,49.1294,49.1617,49.124,49.1402,42400.0
2013-03-08 15:15:00,91.21,91.31,91.2,91.3,55500.0,49.1456,49.1995,49.1402,49.1941,55500.0
2013-03-08 15:20:00,91.29,91.35,91.27,91.27,37800.0,49.1887,49.221,49.1779,49.1779,37800.0
2013-03-08 15:25:00,91.27,91.28,91.2,91.26,54500.0,49.1779,49.1833,49.1402,49.1725,54500.0
2013-03-08 15:30:00,91.25,91.36,91.25,91.35,36100.0,49.1671,49.2264,49.1671,49.221,36100.0
2013-03-08 15:35:00,91.35,91.47,91.34,91.4,112400.0,49.221,49.2857,49.2156,49.2479,112400.0
2013-03-08 15:40:00,91.4,91.42,91.37,91.37,77600.0,49.2479,49.2587,49.2318,49.2318,77600.0
2013-03-08 15:45:00,91.38,91.39,91.13,91.13,138100.0,49.2372,49.2426,49.1025,49.1025,138100.0
2013-03-08 15:50:00,91.14,91.19,91.1,91.1,135800.0,49.1079,49.1348,49.0863,49.0863,135800.0
2013-03-08 15:55:00,91.1,91.17,90.96,91.08,334300.0,49.0863,49.124,49.0109,49.0755,334300.0
2013-03-11 09:30:00,90.9,91.25,90.82,91.25,84200.0,48.9785,49.1671,48.9354,49.1671,84200.0
2013-03-11 09:35:00,91.21,91.5,91.11,91.47,54400.0,49.1456,49.3018,49.0917,49.2857,54400.0
2013-03-11 09:40:00,91.47,91.5,91.2,91.2,35300.0,49.2857,49.3018,49.1402,49.1402,35300.0
2013-03-11 09:45:00,91.21,91.25,91.13,91.2,39100.0,49.1456,49.1671,49.1025,49.1402,39100.0
2013-03-11 09:50:00,91.2,91.32,91.19,91.19,33800.0,49.1402,49.2048,49.1348,49.1348,33800.0
2013-03-11 09:55:00,91.18,91.29,91.15,91.21,30400.0,49.1294,49.1887,49.1132,49.1456,30400.0
2013-03-11 10:00:00,91.22,91.32,91.14,91.19,59500.0,49.151,49.2048,49.1079,49.1348,59500.0
2013-03-11 10:05:00,91.19,91.34,91.13,91.24,32700.0,49.1348,49.2156,49.1025,49.1617,32700.0
2013-03-11 10:10:00,91.24,91.25,91.13,91.14,27200.0,49.1617,49.1671,49.1025,49.1079,27200.0
2013-03-11 10:15:00,91.12,91.22,91.12,91.22,40400.0,49.0971,49.151,49.0971,49.151,40400.0
2013-03-11 10:20:00,91.22,91.23,91.12,91.16,24100.0,49.151,49.1563,49.0971,49.1186,24100.0
2013-03-11 10:25:00,91.15,91.18,91.1,91.18,18800.0,49.1132,49.1294,49.0863,49.1294,18800.0
2013-03-11 10:30:00,91.18,91.23,91.1,91.1,50900.0,49.1294,49.1563,49.0863,49.0863,50900.0
2013-03-11 10:35:00,91.1,91.19,91.04,91.19,43500.0,49.0863,49.1348,49.054,49.1348,43500.0
2013-03-11 10:40:00,91.19,91.22,91.15,91.18,30800.0,49.1348,49.151,49.1132,49.1294,30800.0
2013-03-11 10:45:00,91.17,91.2,91.06,91.08,33800.0,49.124,49.1402,49.0648,49.0755,33800.0
2013-03-11 10:50:00,91.07,91.13,91.05,91.12,110600.0,49.0701,49.1025,49.0594,49.0971,110600.0
2013-03-11 10:55:00,91.13,91.29,91.12,91.25,56100.0,49.1025,49.1887,49.0971,49.1671,56100.0
2013-03-11 11:00:00,91.24,91.3,91.2,91.23,45500.0,49.1617,49.1941,49.1402,49.1563,45500.0
2013-03-11 11:05:00,91.23,91.23,91.06,91.08,28800.0,49.1563,49.1563,49.0648,49.0755,28800.0
2013-03-11 11:10:00,91.07,91.14,91.05,91.13,24300.0,49.0701,49.1079,49.0594,49.1025,24300.0
2013-03-11 11:15:00,91.13,91.16,91.0,91.01,29900.0,49.1025,49.1186,49.0324,49.0378,29900.0
2013-03-11 11:20:00,91.02,91.02,90.96,90.98,22900.0,49.0432,49.0432,49.0109,49.0216,22900.0
2013-03-11 11:25:00,90.98,91.11,90.98,91.09,35900.0,49.0216,49.0917,49.0216,49.0809,35900.0
2013-03-11 11:30:00,91.09,91.15,91.07,91.11,19500.0,49.0809,49.1132,49.0701,49.0917,19500.0
2013-03-11 11:35:00,91.12,91.16,91.08,91.15,20100.0,49.0971,49.1186,49.0755,49.1132,20100.0
2013-03-11 11:40:00,91.15,91.25,91.15,91.25,22700.0,49.1132,49.1671,49.1132,49.1671,22700.0
2013-03-11 11:45:00,91.25,91.26,91.17,91.19,14600.0,49.1671,49.1725,49.124,49.1348,14600.0
2013-03-11 11:50:00,91.18,91.24,91.17,91.2,15300.0,49.1294,49.1617,49.124,49.1402,15300.0
2013-03-11 11:55:00,91.2,91.3,91.2,91.3,26100.0,49.1402,49.1941,49.1402,49.1941,26100.0
2013-03-11 12:00:00,91.29,91.33,91.22,91.33,24400.0,49.1887,49.2102,49.151,49.2102,24400.0
2013-03-11 12:05:00,91.33,91.36,91.29,91.33,38500.0,49.2102,49.2264,49.1887,49.2102,38500.0
2013-03-11 12:10:00,91.34,91.41,91.33,91.41,21700.0,49.2156,49.2533,49.2102,49.2533,21700.0
2013-03-11 12:15:00,91.42,91.43,91.36,91.37,15000.0,49.2587,49.2641,49.2264,49.2318,15000.0
2013-03-11 12:20:00,91.39,91.42,91.36,91.4,17000.0,49.2426,49.2587,49.2264,49.2479,17000.0
2013-03-11 12:25:00,91.39,91.43,91.36,91.43,30700.0,49.2426,49.2641,49.2264,49.2641,30700.0
2013-03-11 12:30:00,91.44,91.45,91.41,91.43,23100.0,49.2695,49.2749,49.2533,49.2641,23100.0
2013-03-11 12:35:00,91.45,91.45,91.33,91.35,28500.0,49.2749,49.2749,49.2102,49.221,28500.0
2013-03-11 12:40:00,91.33,91.38,91.28,91.31,27300.0,49.2102,49.2372,49.1833,49.1995,27300.0
2013-03-11 12:45:00,91.3,91.36,91.27,91.34,20000.0,49.1941,49.2264,49.1779,49.2156,20000.0
2013-03-11 12:50:00,91.35,91.36,91.31,91.31,13700.0,49.221,49.2264,49.1995,49.1995,13700.0
2013-03-11 12:55:00,91.32,91.49,91.32,91.49,27500.0,49.2048,49.2964,49.2048,49.2964,27500.0
2013-03-11 13:00:00,91.47,91.55,91.47,91.51,26500.0,49.2857,49.3288,49.2857,49.3072,26500.0
2013-03-11 13:05:00,91.51,91.52,91.43,91.51,17000.0,49.3072,49.3126,49.2641,49.3072,17000.0
2013-03-11 13:10:00,91.49,91.51,91.44,91.45,28800.0,49.2964,49.3072,49.2695,49.2749,28800.0
2013-03-11 13:15:00,91.46,91.5,91.36,91.37,23100.0,49.2803,49.3018,49.2264,49.2318,23100.0
2013-03-11 13:20:00,91.36,91.43,91.36,91.41,11000.0,49.2264,49.2641,49.2264,49.2533,11000.0
2013-03-11 13:25:00,91.42,91.52,91.42,91.5,22100.0,49.2587,49.3126,49.2587,49.3018,22100.0
2013-03-11 13:30:00,91.5,91.54,91.5,91.52,31400.0,49.3018,49.3234,49.3018,49.3126,31400.0
2013-03-11 13:35:00,91.52,91.52,91.44,91.5,41800.0,49.3126,49.3126,49.2695,49.3018,41800.0
2013-03-11 13:40:00,91.5,91.52,91.37,91.37,30400.0,49.3018,49.3126,49.2318,49.2318,30400.0
2013-03-11 13:45:00,91.38,91.4,91.29,91.3,36800.0,49.2372,49.2479,49.1887,49.1941,36800.0
2013-03-11 13:50:00,91.3,91.35,91.3,91.33,40000.0,49.1941,49.221,49.1941,49.2102,40000.0
2013-03-11 13:55:00,91.33,91.34,91.27,91.27,29600.0,49.2102,49.2156,49.1779,49.1779,29600.0
2013-03-11 14:00:00,91.28,91.38,91.28,91.36,27300.0,49.1833,49.2372,49.1833,49.2264,27300.0
2013-03-11 14:05:00,91.36,91.38,91.33,91.36,36100.0,49.2264,49.2372,49.2102,49.2264,36100.0
2013-03-11 14:10:00,91.35,91.4,91.32,91.37,33200.0,49.221,49.2479,49.2048,49.2318,33200.0
2013-03-11 14:15:00,91.38,91.43,91.36,91.4,27000.0,49.2372,49.2641,49.2264,49.2479,27000.0
2013-03-11 14:20:00,91.38,91.38,91.28,91.32,23700.0,49.2372,49.2372,49.1833,49.2048,23700.0
2013-03-11 14:25:00,91.33,91.33,91.2,91.2,25800.0,49.2102,49.2102,49.1402,49.1402,25800.0
2013-03-11 14:30:00,91.23,91.24,91.18,91.22,23900.0,49.1563,49.1617,49.1294,49.151,23900.0
2013-03-11 14:35:00,91.22,91.28,91.2,91.26,26900.0,49.151,49.1833,49.1402,49.1725,26900.0
2013-03-11 14:40:00,91.26,91.26,91.19,91.19,34800.0,49.1725,49.1725,49.1348,49.1348,34800.0
2013-03-11 14:45:00,91.19,91.24,91.17,91.19,30000.0,49.1348,49.1617,49.124,49.1348,30000.0
2013-03-11 14:50:00,91.19,91.27,91.16,91.25,39100.0,49.1348,49.1779,49.1186,49.1671,39100.0
2013-03-11 14:55:00,91.25,91.29,91.23,91.29,20400.0,49.1671,49.1887,49.1563,49.1887,20400.0
2013-03-11 15:00:00,91.29,91.32,91.23,91.32,38500.0,49.1887,49.2048,49.1563,49.2048,38500.0
2013-03-11 15:05:00,91.33,91.35,91.3,91.33,29800.0,49.2102,49.221,49.1941,49.2102,29800.0
2013-03-11 15:10:00,91.32,91.34,91.28,91.3,29700.0,49.2048,49.2156,49.1833,49.1941,29700.0
2013-03-11 15:15:00,91.3,91.3,91.22,91.24,35800.0,49.1941,49.1941,49.151,49.1617,35800.0
2013-03-11 15:20:00,91.24,91.25,91.19,91.2,44900.0,49.1617,49.1671,49.1348,49.1402,44900.0
2013-03-11 15:25:00,91.19,91.25,91.17,91.24,45700.0,49.1348,49.1671,49.124,49.1617,45700.0
2013-03-11 15:30:00,91.25,91.26,91.19,91.23,66000.0,49.1671,49.1725,49.1348,49.1563,66000.0
2013-03-11 15:35:00,91.23,91.26,91.22,91.26,60200.0,49.1563,49.1725,49.151,49.1725,60200.0
2013-03-11 15:40:00,91.26,91.32,91.25,91.31,54000.0,49.1725,49.2048,49.1671,49.1995,54000.0
2013-03-11 15:45:00,91.3,91.3,91.23,91.23,71300.0,49.1941,49.1941,49.1563,49.1563,71300.0
2013-03-11 15:50:00,91.23,91.3,91.22,91.25,97800.0,49.1563,49.1941,49.151,49.1671,97800.0
2013-03-11 15:55:00,91.25,91.27,91.18,91.21,209600.0,49.1671,49.1779,49.1294,49.1456,209600.0
2013-03-12 09:30:00,91.38,91.42,91.16,91.4,93200.0,49.2372,49.2587,49.1186,49.2479,93200.0
2013-03-12 09:35:00,91.33,91.42,91.01,91.01,71700.0,49.2102,49.2587,49.0378,49.0378,71700.0
2013-03-12 09:40:00,91.01,91.02,90.66,90.68,84500.0,49.0378,49.0432,48.8492,48.86,84500.0
2013-03-12 09:45:00,90.66,90.7,90.3,90.47,170700.0,48.8492,48.8708,48.6552,48.7468,170700.0
2013-03-12 09:50:00,90.47,90.61,90.47,90.61,39100.0,48.7468,48.8223,48.7468,48.8223,39100.0
2013-03-12 09:55:00,90.61,90.74,90.52,90.73,35100.0,48.8223,48.8923,48.7738,48.8869,35100.0
2013-03-12 10:00:00,90.72,90.85,90.66,90.82,49400.0,48.8816,48.9516,48.8492,48.9354,49400.0
2013-03-12 10:05:00,90.82,90.86,90.8,90.85,40800.0,48.9354,48.957,48.9247,48.9516,40800.0
2013-03-12 10:10:00,90.87,90.94,90.76,90.78,46600.0,48.9624,49.0001,48.9031,48.9139,46600.0
2013-03-12 10:15:00,90.77,90.9,90.75,90.88,23500.0,48.9085,48.9785,48.8977,48.9678,23500.0
2013-03-12 10:20:00,90.87,90.94,90.84,90.88,36500.0,48.9624,49.0001,48.9462,48.9678,36500.0
2013-03-12 10:25:00,90.88,90.88,90.73,90.73,42200.0,48.9678,48.9678,48.8869,48.8869,42200.0
2013-03-12 10:30:00,90.72,90.84,90.72,90.75,35700.0,48.8816,48.9462,48.8816,48.8977,35700.0
2013-03-12 10:35:00,90.76,90.78,90.63,90.64,42700.0,48.9031,48.9139,48.8331,48.8384,42700.0
2013-03-12 10:40:00,90.65,90.81,90.63,90.8,35000.0,48.8438,48.93,48.8331,48.9247,35000.0
2013-03-12 10:45:00,90.81,90.85,90.76,90.8,21500.0,48.93,48.9516,48.9031,48.9247,21500.0
2013-03-12 10:50:00,90.79,90.87,90.76,90.78,140400.0,48.9193,48.9624,48.9031,48.9139,140400.0
2013-03-12 10:55:00,90.78,90.84,90.75,90.76,307900.0,48.9139,48.9462,48.8977,48.9031,307900.0
2013-03-12 11:00:00,90.76,90.81,90.68,90.71,53400.0,48.9031,48.93,48.86,48.8762,53400.0
2013-03-12 11:05:00,90.71,90.88,90.69,90.88,39900.0,48.8762,48.9678,48.8654,48.9678,39900.0
2013-03-12 11:10:00,90.87,91.0,90.87,90.98,35500.0,48.9624,49.0324,48.9624,49.0216,35500.0
2013-03-12 11:15:00,90.98,90.98,90.92,90.95,19500.0,49.0216,49.0216,48.9893,49.0055,19500.0
2013-03-12 11:20:00,90.94,90.95,90.84,90.87,19800.0,49.0001,49.0055,48.9462,48.9624,19800.0
2013-03-12 11:25:00,90.85,90.9,90.74,90.8,27700.0,48.9516,48.9785,48.8923,48.9247,27700.0
2013-03-12 11:30:00,90.8,90.89,90.8,90.88,44500.0,48.9247,48.9732,48.9247,48.9678,44500.0
2013-03-12 11:35:00,90.88,91.0,90.88,90.97,40200.0,48.9678,49.0324,48.9678,49.0163,40200.0
2013-03-12 11:40:00,90.98,90.98,90.82,90.82,33500.0,49.0216,49.0216,48.9354,48.9354,33500.0
2013-03-12 11:45:00,90.83,90.84,90.77,90.84,38400.0,48.9408,48.9462,48.9085,48.9462,38400.0
2013-03-12 11:50:00,90.83,90.9,90.8,90.85,35100.0,48.9408,48.9785,48.9247,48.9516,35100.0
2013-03-12 11:55:00,90.83,90.91,90.8,90.85,46800.0,48.9408,48.9839,48.9247,48.9516,46800.0
2013-03-12 12:00:00,90.85,90.87,90.82,90.85,22200.0,48.9516,48.9624,48.9354,48.9516,22200.0
2013-03-12 12:05:00,90.85,90.89,90.79,90.85,34400.0,48.9516,48.9732,48.9193,48.9516,34400.0
2013-03-12 12:10:00,90.83,90.87,90.8,90.82,23800.0,48.9408,48.9624,48.9247,48.9354,23800.0
2013-03-12 12:15:00,90.81,90.87,90.8,90.84,32900.0,48.93,48.9624,48.9247,48.9462,32900.0
2013-03-12 12:20:00,90.85,90.85,90.76,90.81,25200.0,48.9516,48.9516,48.9031,48.93,25200.0
2013-03-12 12:25:00,90.8,90.81,90.74,90.8,28000.0,48.9247,48.93,48.8923,48.9247,28000.0
2013-03-12 12:30:00,90.8,90.84,90.77,90.81,21000.0,48.9247,48.9462,48.9085,48.93,21000.0
2013-03-12 12:35:00,90.8,90.88,90.79,90.83,27400.0,48.9247,48.9678,48.9193,48.9408,27400.0
2013-03-12 12:40:00,90.84,90.85,90.7,90.73,29400.0,48.9462,48.9516,48.8708,48.8869,29400.0
2013-03-12 12:45:00,90.75,90.85,90.7,90.85,66300.0,48.8977,48.9516,48.8708,48.9516,66300.0
2013-03-12 12:50:00,90.84,90.87,90.78,90.83,30200.0,48.9462,48.9624,48.9139,48.9408,30200.0
2013-03-12 12:55:00,90.84,90.85,90.78,90.8,20000.0,48.9462,48.9516,48.9139,48.9247,20000.0
2013-03-12 13:00:00,90.8,90.81,90.74,90.74,21100.0,48.9247,48.93,48.8923,48.8923,21100.0
2013-03-12 13:05:00,90.75,90.8,90.75,90.79,10000.0,48.8977,48.9247,48.8977,48.9193,10000.0
2013-03-12 13:10:00,90.76,90.78,90.73,90.75,16600.0,48.9031,48.9139,48.8869,48.8977,16600.0
2013-03-12 13:15:00,90.76,90.77,90.75,90.76,12700.0,48.9031,48.9085,48.8977,48.9031,12700.0
2013-03-12 13:20:00,90.77,90.8,90.76,90.77,16200.0,48.9085,48.9247,48.9031,48.9085,16200.0
2013-03-12 13:25:00,90.78,90.79,90.69,90.73,43500.0,48.9139,48.9193,48.8654,48.8869,43500.0
2013-03-12 13:30:00,90.74,90.76,90.72,90.73,18200.0,48.8923,48.9031,48.8816,48.8869,18200.0
2013-03-12 13:35:00,90.73,90.75,90.72,90.72,15100.0,48.8869,48.8977,48.8816,48.8816,15100.0
2013-03-12 13:40:00,90.72,90.73,90.68,90.73,19800.0,48.8816,48.8869,48.86,48.8869,19800.0
2013-03-12 13:45:00,90.73,90.78,90.59,90.59,45000.0,48.8869,48.9139,48.8115,48.8115,45000.0
2013-03-12 13:50:00,90.6,90.69,90.6,90.66,30000.0,48.8169,48.8654,48.8169,48.8492,30000.0
2013-03-12 13:55:00,90.66,90.7,90.63,90.65,13500.0,48.8492,48.8708,48.8331,48.8438,13500.0
2013-03-12 14:00:00,90.64,90.67,90.63,90.65,25300.0,48.8384,48.8546,48.8331,48.8438,25300.0
2013-03-12 14:05:00,90.65,90.65,90.6,90.62,31600.0,48.8438,48.8438,48.8169,48.8277,31600.0
2013-03-12 14:10:00,90.62,90.63,90.53,90.62,34400.0,48.8277,48.8331,48.7792,48.8277,34400.0
2013-03-12 14:15:00,90.61,90.65,90.56,90.65,28400.0,48.8223,48.8438,48.7953,48.8438,28400.0
2013-03-12 14:20:00,90.65,90.65,90.59,90.62,27600.0,48.8438,48.8438,48.8115,48.8277,27600.0
2013-03-12 14:25:00,90.62,90.65,90.58,90.61,28600.0,48.8277,48.8438,48.8061,48.8223,28600.0
2013-03-12 14:30:00,90.61,90.62,90.57,90.62,31900.0,48.8223,48.8277,48.8007,48.8277,31900.0
2013-03-12 14:35:00,90.61,90.62,90.56,90.57,47000.0,48.8223,48.8277,48.7953,48.8007,47000.0
2013-03-12 14:40:00,90.58,90.64,90.58,90.62,84700.0,48.8061,48.8384,48.8061,48.8277,84700.0
2013-03-12 14:45:00,90.62,90.69,90.61,90.69,31400.0,48.8277,48.8654,48.8223,48.8654,31400.0
2013-03-12 14:50:00,90.69,90.69,90.62,90.65,35000.0,48.8654,48.8654,48.8277,48.8438,35000.0
2013-03-12 14:55:00,90.65,90.75,90.64,90.75,30700.0,48.8438,48.8977,48.8384,48.8977,30700.0
2013-03-12 15:00:00,90.74,90.76,90.71,90.73,32900.0,48.8923,48.9031,48.8762,48.8869,32900.0
2013-03-12 15:05:00,90.72,90.76,90.71,90.75,48000.0,48.8816,48.9031,48.8762,48.8977,48000.0
2013-03-12 15:10:00,90.75,90.78,90.72,90.75,99700.0,48.8977,48.9139,48.8816,48.8977,99700.0
2013-03-12 15:15:00,90.74,90.81,90.74,90.77,48100.0,48.8923,48.93,48.8923,48.9085,48100.0
2013-03-12 15:20:00,90.77,90.86,90.77,90.85,36100.0,48.9085,48.957,48.9085,48.9516,36100.0
2013-03-12 15:25:00,90.85,90.88,90.75,90.76,34300.0,48.9516,48.9678,48.8977,48.9031,34300.0
2013-03-12 15:30:00,90.76,90.78,90.7,90.7,49800.0,48.9031,48.9139,48.8708,48.8708,49800.0
2013-03-12 15:35:00,90.71,90.8,90.7,90.75,71200.0,48.8762,48.9247,48.8708,48.8977,71200.0
2013-03-12 15:40:00,90.75,90.79,90.7,90.7,70500.0,48.8977,48.9193,48.8708,48.8708,70500.0
2013-03-12 15:45:00,90.7,90.79,90.69,90.72,69800.0,48.8708,48.9193,48.8654,48.8816,69800.0
2013-03-12 15:50:00,90.73,90.78,90.69,90.78,113000.0,48.8869,48.9139,48.8654,48.9139,113000.0
2013-03-12 15:55:00,90.78,90.91,90.78,90.88,294800.0,48.9139,48.9839,48.9139,48.9678,294800.0
2013-03-13 09:30:00,90.84,90.9,90.36,90.52,94200.0,48.9462,48.9785,48.6876,48.7738,94200.0
2013-03-13 09:35:00,90.55,90.56,90.3,90.36,55500.0,48.79,48.7953,48.6552,48.6876,55500.0
2013-03-13 09:40:00,90.36,90.36,90.05,90.08,102000.0,48.6876,48.6876,48.5205,48.5367,102000.0
2013-03-13 09:45:00,90.08,90.18,90.04,90.08,45500.0,48.5367,48.5906,48.5152,48.5367,45500.0
2013-03-13 09:50:00,90.08,90.2,90.05,90.14,34500.0,48.5367,48.6014,48.5205,48.569,34500.0
2013-03-13 09:55:00,90.14,90.19,90.05,90.07,41800.0,48.569,48.596,48.5205,48.5313,41800.0
2013-03-13 10:00:00,90.06,90.18,90.04,90.16,172500.0,48.5259,48.5906,48.5152,48.5798,172500.0
2013-03-13 10:05:00,90.17,90.21,90.14,90.19,48200.0,48.5852,48.6068,48.569,48.596,48200.0
2013-03-13 10:10:00,90.2,90.26,90.18,90.22,41600.0,48.6014,48.6337,48.5906,48.6121,41600.0
2013-03-13 10:15:00,90.22,90.31,90.17,90.23,45700.0,48.6121,48.6606,48.5852,48.6175,45700.0
2013-03-13 10:20:00,90.23,90.31,90.21,90.31,31000.0,48.6175,48.6606,48.6068,48.6606,31000.0
2013-03-13 10:25:00,90.32,90.32,90.17,90.25,40500.0,48.666,48.666,48.5852,48.6283,40500.0
2013-03-13 10:30:00,90.26,90.33,90.24,90.31,51800.0,48.6337,48.6714,48.6229,48.6606,51800.0
2013-03-13 10:35:00,90.3,90.45,90.29,90.45,48700.0,48.6552,48.7361,48.6499,48.7361,48700.0
2013-03-13 10:40:00,90.44,90.46,90.4,90.43,27700.0,48.7307,48.7415,48.7091,48.7253,27700.0
2013-03-13 10:45:00,90.42,90.47,90.4,90.4,64000.0,48.7199,48.7468,48.7091,48.7091,64000.0
2013-03-13 10:50:00,90.4,90.5,90.39,90.47,33500.0,48.7091,48.763,48.7037,48.7468,33500.0
2013-03-13 10:55:00,90.46,90.46,90.4,90.42,71800.0,48.7415,48.7415,48.7091,48.7199,71800.0
2013-03-13 11:00:00,90.42,90.42,90.37,90.39,45300.0,48.7199,48.7199,48.693,48.7037,45300.0
2013-03-13 11:05:00,90.39,90.48,90.37,90.44,102100.0,48.7037,48.7522,48.693,48.7307,102100.0
2013-03-13 11:10:00,90.44,90.46,90.43,90.46,64800.0,48.7307,48.7415,48.7253,48.7415,64800.0
2013-03-13 11:15:00,90.45,90.46,90.42,90.42,38700.0,48.7361,48.7415,48.7199,48.7199,38700.0
2013-03-13 11:20:00,90.42,90.46,90.34,90.45,45700.0,48.7199,48.7415,48.6768,48.7361,45700.0
2013-03-13 11:25:00,90.44,90.48,90.44,90.46,29200.0,48.7307,48.7522,48.7307,48.7415,29200.0
2013-03-13 11:30:00,90.45,90.48,90.44,90.45,25800.0,48.7361,48.7522,48.7307,48.7361,25800.0
2013-03-13 11:35:00,90.44,90.53,90.44,90.53,51900.0,48.7307,48.7792,48.7307,48.7792,51900.0
2013-03-13 11:40:00,90.52,90.53,90.39,90.4,23200.0,48.7738,48.7792,48.7037,48.7091,23200.0
2013-03-13 11:45:00,90.39,90.5,90.39,90.47,32000.0,48.7037,48.763,48.7037,48.7468,32000.0
2013-03-13 11:50:00,90.47,90.52,90.45,90.52,12200.0,48.7468,48.7738,48.7361,48.7738,12200.0
2013-03-13 11:55:00,90.51,90.58,90.51,90.53,39700.0,48.7684,48.8061,48.7684,48.7792,39700.0
2013-03-13 12:00:00,90.53,90.57,90.53,90.56,59200.0,48.7792,48.8007,48.7792,48.7953,59200.0
2013-03-13 12:05:00,90.56,90.62,90.55,90.59,34100.0,48.7953,48.8277,48.79,48.8115,34100.0
2013-03-13 12:10:00,90.58,90.62,90.55,90.57,48900.0,48.8061,48.8277,48.79,48.8007,48900.0
2013-03-13 12:15:00,90.58,90.62,90.55,90.58,45000.0,48.8061,48.8277,48.79,48.8061,45000.0
2013-03-13 12:20:00,90.59,90.6,90.51,90.55,25500.0,48.8115,48.8169,48.7684,48.79,25500.0
2013-03-13 12:25:00,90.55,90.61,90.54,90.57,27100.0,48.79,48.8223,48.7846,48.8007,27100.0
2013-03-13 12:30:00,90.56,90.62,90.53,90.6,33800.0,48.7953,48.8277,48.7792,48.8169,33800.0
2013-03-13 12:35:00,90.6,90.61,90.56,90.59,28300.0,48.8169,48.8223,48.7953,48.8115,28300.0
2013-03-13 12:40:00,90.59,90.59,90.54,90.56,16800.0,48.8115,48.8115,48.7846,48.7953,16800.0
2013-03-13 12:45:00,90.56,90.58,90.48,90.49,25300.0,48.7953,48.8061,48.7522,48.7576,25300.0
2013-03-13 12:50:00,90.48,90.51,90.46,90.5,37400.0,48.7522,48.7684,48.7415,48.763,37400.0
2013-03-13 12:55:00,90.5,90.52,90.47,90.5,44400.0,48.763,48.7738,48.7468,48.763,44400.0
2013-03-13 13:00:00,90.5,90.52,90.45,90.48,23300.0,48.763,48.7738,48.7361,48.7522,23300.0
2013-03-13 13:05:00,90.47,90.52,90.46,90.49,34500.0,48.7468,48.7738,48.7415,48.7576,34500.0
2013-03-13 13:10:00,90.5,90.5,90.47,90.48,19700.0,48.763,48.763,48.7468,48.7522,19700.0
2013-03-13 13:15:00,90.47,90.47,90.32,90.35,38900.0,48.7468,48.7468,48.666,48.6822,38900.0
2013-03-13 13:20:00,90.34,90.36,90.3,90.36,41500.0,48.6768,48.6876,48.6552,48.6876,41500.0
2013-03-13 13:25:00,90.36,90.39,90.35,90.38,23500.0,48.6876,48.7037,48.6822,48.6984,23500.0
2013-03-13 13:30:00,90.38,90.42,90.37,90.4,32200.0,48.6984,48.7199,48.693,48.7091,32200.0
2013-03-13 13:35:00,90.4,90.41,90.38,90.4,34100.0,48.7091,48.7145,48.6984,48.7091,34100.0
2013-03-13 13:40:00,90.41,90.45,90.41,90.42,25900.0,48.7145,48.7361,48.7145,48.7199,25900.0
2013-03-13 13:45:00,90.42,90.43,90.38,90.39,33500.0,48.7199,48.7253,48.6984,48.7037,33500.0
2013-03-13 13:50:00,90.38,90.48,90.38,90.43,20000.0,48.6984,48.7522,48.6984,48.7253,20000.0
2013-03-13 13:55:00,90.42,90.46,90.4,90.4,23600.0,48.7199,48.7415,48.7091,48.7091,23600.0
2013-03-13 14:00:00,90.41,90.41,90.39,90.39,32300.0,48.7145,48.7145,48.7037,48.7037,32300.0
2013-03-13 14:05:00,90.39,90.43,90.38,90.43,22600.0,48.7037,48.7253,48.6984,48.7253,22600.0
2013-03-13 14:10:00,90.42,90.49,90.42,90.47,30300.0,48.7199,48.7576,48.7199,48.7468,30300.0
2013-03-13 14:15:00,90.46,90.47,90.42,90.43,31500.0,48.7415,48.7468,48.7199,48.7253,31500.0
2013-03-13 14:20:00,90.44,90.45,90.38,90.4,26000.0,48.7307,48.7361,48.6984,48.7091,26000.0
2013-03-13 14:25:00,90.41,90.48,90.41,90.45,60000.0,48.7145,48.7522,48.7145,48.7361,60000.0
2013-03-13 14:30:00,90.46,90.53,90.41,90.53,39400.0,48.7415,48.7792,48.7145,48.7792,39400.0
2013-03-13 14:35:00,90.53,90.56,90.52,90.53,38700.0,48.7792,48.7953,48.7738,48.7792,38700.0
2013-03-13 14:40:00,90.52,90.56,90.51,90.55,99900.0,48.7738,48.7953,48.7684,48.79,99900.0
2013-03-13 14:45:00,90.55,90.56,90.53,90.55,37900.0,48.79,48.7953,48.7792,48.79,37900.0
2013-03-13 14:50:00,90.55,90.61,90.54,90.6,80200.0,48.79,48.8223,48.7846,48.8169,80200.0
2013-03-13 14:55:00,90.6,90.68,90.59,90.62,38900.0,48.8169,48.86,48.8115,48.8277,38900.0
2013-03-13 15:00:00,90.64,90.68,90.56,90.59,42600.0,48.8384,48.86,48.7953,48.8115,42600.0
2013-03-13 15:05:00,90.6,90.61,90.55,90.59,30200.0,48.8169,48.8223,48.79,48.8115,30200.0
2013-03-13 15:10:00,90.59,90.65,90.59,90.65,34900.0,48.8115,48.8438,48.8115,48.8438,34900.0
2013-03-13 15:15:00,90.65,90.67,90.61,90.64,46300.0,48.8438,48.8546,48.8223,48.8384,46300.0
2013-03-13 15:20:00,90.64,90.7,90.62,90.63,20000.0,48.8384,48.8708,48.8277,48.8331,20000.0
2013-03-13 15:25:00,90.63,90.63,90.53,90.54,36800.0,48.8331,48.8331,48.7792,48.7846,36800.0
2013-03-13 15:30:00,90.54,90.62,90.51,90.61,61000.0,48.7846,48.8277,48.7684,48.8223,61000.0
2013-03-13 15:35:00,90.61,90.63,90.6,90.6,56200.0,48.8223,48.8331,48.8169,48.8169,56200.0
2013-03-13 15:40:00,90.6,90.63,90.59,90.6,56300.0,48.8169,48.8331,48.8115,48.8169,56300.0
2013-03-13 15:45:00,90.6,90.65,90.56,90.64,95800.0,48.8169,48.8438,48.7953,48.8384,95800.0
2013-03-13 15:50:00,90.64,90.71,90.63,90.67,121500.0,48.8384,48.8762,48.8331,48.8546,121500.0
2013-03-13 15:55:00,90.67,90.67,90.52,90.57,216500.0,48.8546,48.8546,48.7738,48.8007,216500.0
2013-03-14 09:30:00,90.93,91.33,90.83,91.31,104400.0,48.9947,49.2102,48.9408,49.1995,104400.0
2013-03-14 09:35:00,91.31,91.5,91.3,91.47,93300.0,49.1995,49.3018,49.1941,49.2857,93300.0
2013-03-14 09:40:00,91.47,91.56,91.46,91.49,89200.0,49.2857,49.3342,49.2803,49.2964,89200.0
2013-03-14 09:45:00,91.49,91.56,91.48,91.5,56100.0,49.2964,49.3342,49.2911,49.3018,56100.0
2013-03-14 09:50:00,91.5,91.52,91.15,91.28,61200.0,49.3018,49.3126,49.1132,49.1833,61200.0
2013-03-14 09:55:00,91.29,91.57,91.26,91.56,78600.0,49.1887,49.3395,49.1725,49.3342,78600.0
2013-03-14 10:00:00,91.56,91.59,91.42,91.43,52000.0,49.3342,49.3503,49.2587,49.2641,52000.0
2013-03-14 10:05:00,91.42,91.43,91.28,91.33,39000.0,49.2587,49.2641,49.1833,49.2102,39000.0
2013-03-14 10:10:00,91.33,91.35,91.19,91.2,35600.0,49.2102,49.221,49.1348,49.1402,35600.0
2013-03-14 10:15:00,91.2,91.27,91.15,91.27,43500.0,49.1402,49.1779,49.1132,49.1779,43500.0
2013-03-14 10:20:00,91.27,91.39,91.24,91.39,83700.0,49.1779,49.2426,49.1617,49.2426,83700.0
2013-03-14 10:25:00,91.39,91.45,91.39,91.43,51300.0,49.2426,49.2749,49.2426,49.2641,51300.0
2013-03-14 10:30:00,91.43,91.43,91.36,91.37,51500.0,49.2641,49.2641,49.2264,49.2318,51500.0
2013-03-14 10:35:00,91.36,91.37,91.33,91.35,34200.0,49.2264,49.2318,49.2102,49.221,34200.0
2013-03-14 10:40:00,91.34,91.4,91.34,91.37,48000.0,49.2156,49.2479,49.2156,49.2318,48000.0
2013-03-14 10:45:00,91.37,91.39,91.32,91.35,33200.0,49.2318,49.2426,49.2048,49.221,33200.0
2013-03-14 10:50:00,91.35,91.37,91.33,91.35,42800.0,49.221,49.2318,49.2102,49.221,42800.0
2013-03-14 10:55:00,91.35,91.41,91.34,91.36,57500.0,49.221,49.2533,49.2156,49.2264,57500.0
2013-03-14 11:00:00,91.36,91.44,91.35,91.38,48600.0,49.2264,49.2695,49.221,49.2372,48600.0
2013-03-14 11:05:00,91.37,91.43,91.37,91.4,53100.0,49.2318,49.2641,49.2318,49.2479,53100.0
2013-03-14 11:10:00,91.41,91.44,91.37,91.42,47300.0,49.2533,49.2695,49.2318,49.2587,47300.0
2013-03-14 11:15:00,91.42,91.42,91.38,91.38,24400.0,49.2587,49.2587,49.2372,49.2372,24400.0
2013-03-14 11:20:00,91.39,91.42,91.38,91.39,34200.0,49.2426,49.2587,49.2372,49.2426,34200.0
2013-03-14 11:25:00,91.39,91.45,91.38,91.42,31600.0,49.2426,49.2749,49.2372,49.2587,31600.0
2013-03-14 11:30:00,91.42,91.43,91.39,91.39,22900.0,49.2587,49.2641,49.2426,49.2426,22900.0
2013-03-14 11:35:00,91.4,91.42,91.36,91.4,26800.0,49.2479,49.2587,49.2264,49.2479,26800.0
2013-03-14 11:40:00,91.4,91.46,91.38,91.42,27200.0,49.2479,49.2803,49.2372,49.2587,27200.0
2013-03-14 11:45:00,91.43,91.45,91.4,91.42,27100.0,49.2641,49.2749,49.2479,49.2587,27100.0
2013-03-14 11:50:00,91.42,91.43,91.38,91.4,23200.0,49.2587,49.2641,49.2372,49.2479,23200.0
2013-03-14 11:55:00,91.41,91.51,91.4,91.49,40800.0,49.2533,49.3072,49.2479,49.2964,40800.0
2013-03-14 12:00:00,91.48,91.51,91.45,91.51,24000.0,49.2911,49.3072,49.2749,49.3072,24000.0
2013-03-14 12:05:00,91.51,91.51,91.46,91.46,24300.0,49.3072,49.3072,49.2803,49.2803,24300.0
2013-03-14 12:10:00,91.47,91.53,91.46,91.49,18900.0,49.2857,49.318,49.2803,49.2964,18900.0
2013-03-14 12:15:00,91.48,91.53,91.43,91.52,29000.0,49.2911,49.318,49.2641,49.3126,29000.0
2013-03-14 12:20:00,91.53,91.55,91.5,91.51,25100.0,49.318,49.3288,49.3018,49.3072,25100.0
2013-03-14 12:25:00,91.51,91.52,91.47,91.5,15800.0,49.3072,49.3126,49.2857,49.3018,15800.0
2013-03-14 12:30:00,91.49,91.57,91.38,91.46,47000.0,49.2964,49.3395,49.2372,49.2803,47000.0
2013-03-14 12:35:00,91.45,91.5,91.41,91.48,18200.0,49.2749,49.3018,49.2533,49.2911,18200.0
2013-03-14 12:40:00,91.48,91.48,91.38,91.39,13800.0,49.2911,49.2911,49.2372,49.2426,13800.0
2013-03-14 12:45:00,91.39,91.41,91.35,91.36,27300.0,49.2426,49.2533,49.221,49.2264,27300.0
2013-03-14 12:50:00,91.35,91.37,91.31,91.34,20900.0,49.221,49.2318,49.1995,49.2156,20900.0
2013-03-14 12:55:00,91.36,91.37,91.33,91.34,16100.0,49.2264,49.2318,49.2102,49.2156,16100.0
2013-03-14 13:00:00,91.35,91.38,91.31,91.38,29000.0,49.221,49.2372,49.1995,49.2372,29000.0
2013-03-14 13:05:00,91.37,91.38,91.33,91.34,31300.0,49.2318,49.2372,49.2102,49.2156,31300.0
2013-03-14 13:10:00,91.35,91.35,91.24,91.25,23600.0,49.221,49.221,49.1617,49.1671,23600.0
2013-03-14 13:15:00,91.24,91.25,91.2,91.22,15900.0,49.1617,49.1671,49.1402,49.151,15900.0
2013-03-14 13:20:00,91.22,91.32,91.22,91.29,33500.0,49.151,49.2048,49.151,49.1887,33500.0
2013-03-14 13:25:00,91.31,91.31,91.17,91.19,21300.0,49.1995,49.1995,49.124,49.1348,21300.0
2013-03-14 13:30:00,91.19,91.29,91.18,91.25,39300.0,49.1348,49.1887,49.1294,49.1671,39300.0
2013-03-14 13:35:00,91.25,91.27,91.23,91.26,46800.0,49.1671,49.1779,49.1563,49.1725,46800.0
2013-03-14 13:40:00,91.27,91.27,91.26,91.26,16700.0,49.1779,49.1779,49.1725,49.1725,16700.0
2013-03-14 13:45:00,91.27,91.32,91.26,91.31,53200.0,49.1779,49.2048,49.1725,49.1995,53200.0
2013-03-14 13:50:00,91.31,91.32,91.29,91.29,19900.0,49.1995,49.2048,49.1887,49.1887,19900.0
2013-03-14 13:55:00,91.29,91.31,91.26,91.26,42500.0,49.1887,49.1995,49.1725,49.1725,42500.0
2013-03-14 14:00:00,91.27,91.27,91.24,91.24,21500.0,49.1779,49.1779,49.1617,49.1617,21500.0
2013-03-14 14:05:00,91.24,91.27,91.23,91.26,28600.0,49.1617,49.1779,49.1563,49.1725,28600.0
2013-03-14 14:10:00,91.25,91.28,91.23,91.27,25200.0,49.1671,49.1833,49.1563,49.1779,25200.0
2013-03-14 14:15:00,91.28,91.28,91.21,91.25,18800.0,49.1833,49.1833,49.1456,49.1671,18800.0
2013-03-14 14:20:00,91.25,91.3,91.24,91.26,31500.0,49.1671,49.1941,49.1617,49.1725,31500.0
2013-03-14 14:25:00,91.26,91.26,91.21,91.23,18700.0,49.1725,49.1725,49.1456,49.1563,18700.0
2013-03-14 14:30:00,91.22,91.28,91.21,91.28,27500.0,49.151,49.1833,49.1456,49.1833,27500.0
2013-03-14 14:35:00,91.28,91.33,91.27,91.33,35100.0,49.1833,49.2102,49.1779,49.2102,35100.0
2013-03-14 14:40:00,91.33,91.43,91.32,91.42,43100.0,49.2102,49.2641,49.2048,49.2587,43100.0
2013-03-14 14:45:00,91.43,91.44,91.4,91.41,32400.0,49.2641,49.2695,49.2479,49.2533,32400.0
2013-03-14 14:50:00,91.41,91.42,91.33,91.35,45400.0,49.2533,49.2587,49.2102,49.221,45400.0
2013-03-14 14:55:00,91.35,91.38,91.32,91.33,46700.0,49.221,49.2372,49.2048,49.2102,46700.0
2013-03-14 15:00:00,91.32,91.35,91.31,91.35,58600.0,49.2048,49.221,49.1995,49.221,58600.0
2013-03-14 15:05:00,91.35,91.41,91.35,91.41,53300.0,49.221,49.2533,49.221,49.2533,53300.0
2013-03-14 15:10:00,91.41,91.44,91.39,91.41,64900.0,49.2533,49.2695,49.2426,49.2533,64900.0
2013-03-14 15:15:00,91.41,91.46,91.41,91.46,78900.0,49.2533,49.2803,49.2533,49.2803,78900.0
2013-03-14 15:20:00,91.45,91.45,91.4,91.4,24000.0,49.2749,49.2749,49.2479,49.2479,24000.0
2013-03-14 15:25:00,91.4,91.4,91.3,91.3,72300.0,49.2479,49.2479,49.1941,49.1941,72300.0
2013-03-14 15:30:00,91.3,91.32,91.28,91.29,131900.0,49.1941,49.2048,49.1833,49.1887,131900.0
2013-03-14 15:35:00,91.29,91.34,91.28,91.34,104800.0,49.1887,49.2156,49.1833,49.2156,104800.0
2013-03-14 15:40:00,91.33,91.34,91.28,91.28,61900.0,49.2102,49.2156,49.1833,49.1833,61900.0
2013-03-14 15:45:00,91.3,91.33,91.22,91.23,155200.0,49.1941,49.2102,49.151,49.1563,155200.0
2013-03-14 15:50:00,91.24,91.24,91.0,91.01,263300.0,49.1617,49.1617,49.0324,49.0378,263300.0
2013-03-14 15:55:00,91.01,91.29,91.0,91.26,604200.0,49.0378,49.1887,49.0324,49.1725,604200.0
2013-03-15 09:30:00,90.98,90.98,90.31,90.53,2260100.0,49.0216,49.0216,48.6606,48.7792,2260100.0
2013-03-15 09:35:00,90.53,90.64,90.34,90.58,81900.0,48.7792,48.8384,48.6768,48.8061,81900.0
2013-03-15 09:40:00,90.55,90.63,90.49,90.52,131200.0,48.79,48.8331,48.7576,48.7738,131200.0
2013-03-15 09:45:00,90.53,90.55,90.38,90.39,126000.0,48.7792,48.79,48.6984,48.7037,126000.0
2013-03-15 09:50:00,90.4,90.43,90.24,90.4,138300.0,48.7091,48.7253,48.6229,48.7091,138300.0
2013-03-15 09:55:00,90.4,90.46,90.38,90.43,63900.0,48.7091,48.7415,48.6984,48.7253,63900.0
2013-03-15 10:00:00,90.41,90.47,90.39,90.43,63000.0,48.7145,48.7468,48.7037,48.7253,63000.0
2013-03-15 10:05:00,90.43,90.47,90.39,90.47,83500.0,48.7253,48.7468,48.7037,48.7468,83500.0
2013-03-15 10:10:00,90.46,90.47,90.4,90.43,60400.0,48.7415,48.7468,48.7091,48.7253,60400.0
2013-03-15 10:15:00,90.42,90.43,90.33,90.36,88400.0,48.7199,48.7253,48.6714,48.6876,88400.0
2013-03-15 10:20:00,90.36,90.4,90.34,90.36,73800.0,48.6876,48.7091,48.6768,48.6876,73800.0
2013-03-15 10:25:00,90.35,90.45,90.34,90.41,64200.0,48.6822,48.7361,48.6768,48.7145,64200.0
2013-03-15 10:30:00,90.41,90.47,90.41,90.46,71000.0,48.7145,48.7468,48.7145,48.7415,71000.0
2013-03-15 10:35:00,90.45,90.49,90.45,90.45,50400.0,48.7361,48.7576,48.7361,48.7361,50400.0
2013-03-15 10:40:00,90.45,90.56,90.45,90.56,59500.0,48.7361,48.7953,48.7361,48.7953,59500.0
2013-03-15 10:45:00,90.56,90.62,90.52,90.62,76800.0,48.7953,48.8277,48.7738,48.8277,76800.0
2013-03-15 10:50:00,90.62,90.62,90.55,90.58,77100.0,48.8277,48.8277,48.79,48.8061,77100.0
2013-03-15 10:55:00,90.58,90.66,90.55,90.59,89600.0,48.8061,48.8492,48.79,48.8115,89600.0
2013-03-15 11:00:00,90.59,90.63,90.57,90.62,39900.0,48.8115,48.8331,48.8007,48.8277,39900.0
2013-03-15 11:05:00,90.63,90.65,90.59,90.6,43200.0,48.8331,48.8438,48.8115,48.8169,43200.0
2013-03-15 11:10:00,90.59,90.66,90.59,90.66,39900.0,48.8115,48.8492,48.8115,48.8492,39900.0
2013-03-15 11:15:00,90.66,90.69,90.63,90.68,49400.0,48.8492,48.8654,48.8331,48.86,49400.0
2013-03-15 11:20:00,90.67,90.77,90.64,90.77,35300.0,48.8546,48.9085,48.8384,48.9085,35300.0
2013-03-15 11:25:00,90.77,90.81,90.73,90.79,44400.0,48.9085,48.93,48.8869,48.9193,44400.0
2013-03-15 11:30:00,90.8,90.8,90.72,90.75,47400.0,48.9247,48.9247,48.8816,48.8977,47400.0
2013-03-15 11:35:00,90.75,90.81,90.75,90.8,29600.0,48.8977,48.93,48.8977,48.9247,29600.0
2013-03-15 11:40:00,90.81,90.9,90.8,90.83,55600.0,48.93,48.9785,48.9247,48.9408,55600.0
2013-03-15 11:45:00,90.83,90.86,90.82,90.85,34300.0,48.9408,48.957,48.9354,48.9516,34300.0
2013-03-15 11:50:00,90.86,91.0,90.86,91.0,51100.0,48.957,49.0324,48.957,49.0324,51100.0
2013-03-15 11:55:00,90.99,91.07,90.99,91.03,53400.0,49.027,49.0701,49.027,49.0486,53400.0
2013-03-15 12:00:00,91.04,91.06,91.0,91.02,34300.0,49.054,49.0648,49.0324,49.0432,34300.0
2013-03-15 12:05:00,91.02,91.1,91.02,91.1,30900.0,49.0432,49.0863,49.0432,49.0863,30900.0
2013-03-15 12:10:00,91.09,91.13,91.08,91.13,35000.0,49.0809,49.1025,49.0755,49.1025,35000.0
2013-03-15 12:15:00,91.12,91.27,91.12,91.27,50200.0,49.0971,49.1779,49.0971,49.1779,50200.0
2013-03-15 12:20:00,91.27,91.35,91.27,91.35,40300.0,49.1779,49.221,49.1779,49.221,40300.0
2013-03-15 12:25:00,91.34,91.41,91.32,91.39,41800.0,49.2156,49.2533,49.2048,49.2426,41800.0
2013-03-15 12:30:00,91.38,91.42,91.38,91.39,60800.0,49.2372,49.2587,49.2372,49.2426,60800.0
2013-03-15 12:35:00,91.39,91.55,91.39,91.44,69400.0,49.2426,49.3288,49.2426,49.2695,69400.0
2013-03-15 12:40:00,91.44,91.57,91.41,91.55,43400.0,49.2695,49.3395,49.2533,49.3288,43400.0
2013-03-15 12:45:00,91.56,91.63,91.51,91.54,34500.0,49.3342,49.3719,49.3072,49.3234,34500.0
2013-03-15 12:50:00,91.54,91.54,91.44,91.47,51700.0,49.3234,49.3234,49.2695,49.2857,51700.0
2013-03-15 12:55:00,91.46,91.47,91.41,91.44,23300.0,49.2803,49.2857,49.2533,49.2695,23300.0
2013-03-15 13:00:00,91.45,91.5,91.41,91.5,22400.0,49.2749,49.3018,49.2533,49.3018,22400.0
2013-03-15 13:05:00,91.49,91.58,91.48,91.5,42600.0,49.2964,49.3449,49.2911,49.3018,42600.0
2013-03-15 13:10:00,91.51,91.52,91.44,91.44,30600.0,49.3072,49.3126,49.2695,49.2695,30600.0
2013-03-15 13:15:00,91.44,91.44,91.36,91.36,27300.0,49.2695,49.2695,49.2264,49.2264,27300.0
2013-03-15 13:20:00,91.36,91.37,91.31,91.31,21400.0,49.2264,49.2318,49.1995,49.1995,21400.0
2013-03-15 13:25:00,91.31,91.39,91.29,91.29,36000.0,49.1995,49.2426,49.1887,49.1887,36000.0
2013-03-15 13:30:00,91.29,91.32,91.25,91.3,28200.0,49.1887,49.2048,49.1671,49.1941,28200.0
2013-03-15 13:35:00,91.29,91.3,91.25,91.3,26700.0,49.1887,49.1941,49.1671,49.1941,26700.0
2013-03-15 13:40:00,91.3,91.31,91.22,91.23,30800.0,49.1941,49.1995,49.151,49.1563,30800.0
2013-03-15 13:45:00,91.23,91.23,91.17,91.19,34500.0,49.1563,49.1563,49.124,49.1348,34500.0
2013-03-15 13:50:00,91.18,91.22,91.18,91.19,38300.0,49.1294,49.151,49.1294,49.1348,38300.0
2013-03-15 13:55:00,91.2,91.21,91.16,91.18,24600.0,49.1402,49.1456,49.1186,49.1294,24600.0
2013-03-15 14:00:00,91.19,91.21,91.16,91.19,27200.0,49.1348,49.1456,49.1186,49.1348,27200.0
2013-03-15 14:05:00,91.2,91.2,91.09,91.12,36600.0,49.1402,49.1402,49.0809,49.0971,36600.0
2013-03-15 14:10:00,91.12,91.18,91.11,91.14,23700.0,49.0971,49.1294,49.0917,49.1079,23700.0
2013-03-15 14:15:00,91.15,91.15,91.04,91.04,43100.0,49.1132,49.1132,49.054,49.054,43100.0
2013-03-15 14:20:00,91.05,91.05,90.95,90.95,53400.0,49.0594,49.0594,49.0055,49.0055,53400.0
2013-03-15 14:25:00,90.96,90.98,90.93,90.95,31500.0,49.0109,49.0216,48.9947,49.0055,31500.0
2013-03-15 14:30:00,90.96,90.98,90.93,90.96,24100.0,49.0109,49.0216,48.9947,49.0109,24100.0
2013-03-15 14:35:00,90.95,90.97,90.91,90.95,23600.0,49.0055,49.0163,48.9839,49.0055,23600.0
2013-03-15 14:40:00,90.95,90.95,90.87,90.87,56700.0,49.0055,49.0055,48.9624,48.9624,56700.0
2013-03-15 14:45:00,90.87,90.91,90.83,90.88,29400.0,48.9624,48.9839,48.9408,48.9678,29400.0
2013-03-15 14:50:00,90.87,90.95,90.87,90.94,33700.0,48.9624,49.0055,48.9624,49.0001,33700.0
2013-03-15 14:55:00,90.94,90.95,90.92,90.95,32000.0,49.0001,49.0055,48.9893,49.0055,32000.0
2013-03-15 15:00:00,90.95,91.0,90.94,91.0,17700.0,49.0055,49.0324,49.0001,49.0324,17700.0
2013-03-15 15:05:00,91.0,91.06,90.96,91.05,47800.0,49.0324,49.0648,49.0109,49.0594,47800.0
2013-03-15 15:10:00,91.04,91.08,91.03,91.04,37100.0,49.054,49.0755,49.0486,49.054,37100.0
2013-03-15 15:15:00,91.04,91.08,91.0,91.0,39400.0,49.054,49.0755,49.0324,49.0324,39400.0
2013-03-15 15:20:00,91.0,91.02,90.87,90.87,42600.0,49.0324,49.0432,48.9624,48.9624,42600.0
2013-03-15 15:25:00,90.87,90.93,90.87,90.92,31000.0,48.9624,48.9947,48.9624,48.9893,31000.0
2013-03-15 15:30:00,90.93,91.0,90.9,91.0,87000.0,48.9947,49.0324,48.9785,49.0324,87000.0
2013-03-15 15:35:00,91.0,91.04,90.94,90.97,78200.0,49.0324,49.054,49.0001,49.0163,78200.0
2013-03-15 15:40:00,90.96,91.0,90.85,90.92,84100.0,49.0109,49.0324,48.9516,48.9893,84100.0
2013-03-15 15:45:00,90.9,90.97,90.9,90.97,116400.0,48.9785,49.0163,48.9785,49.0163,116400.0
2013-03-15 15:50:00,90.96,90.97,90.84,90.92,134300.0,49.0109,49.0163,48.9462,48.9893,134300.0
2013-03-15 15:55:00,90.92,91.23,90.92,91.16,523700.0,48.9893,49.1563,48.9893,49.1186,523700.0
2013-03-18 09:30:00,90.54,90.86,90.5,90.63,94400.0,48.7846,48.957,48.763,48.8331,94400.0
2013-03-18 09:35:00,90.63,90.72,90.55,90.66,36000.0,48.8331,48.8816,48.79,48.8492,36000.0
2013-03-18 09:40:00,90.66,90.67,90.39,90.44,54500.0,48.8492,48.8546,48.7037,48.7307,54500.0
2013-03-18 09:45:00,90.45,90.49,90.3,90.34,64800.0,48.7361,48.7576,48.6552,48.6768,64800.0
2013-03-18 09:50:00,90.33,90.41,90.26,90.33,53100.0,48.6714,48.7145,48.6337,48.6714,53100.0
2013-03-18 09:55:00,90.34,90.39,90.25,90.32,50000.0,48.6768,48.7037,48.6283,48.666,50000.0
2013-03-18 10:00:00,90.32,90.56,90.29,90.51,58300.0,48.666,48.7953,48.6499,48.7684,58300.0
2013-03-18 10:05:00,90.51,90.58,90.38,90.38,40100.0,48.7684,48.8061,48.6984,48.6984,40100.0
2013-03-18 10:10:00,90.39,90.44,90.31,90.42,48200.0,48.7037,48.7307,48.6606,48.7199,48200.0
2013-03-18 10:15:00,90.43,90.5,90.4,90.41,38600.0,48.7253,48.763,48.7091,48.7145,38600.0
2013-03-18 10:20:00,90.41,90.56,90.36,90.5,56800.0,48.7145,48.7953,48.6876,48.763,56800.0
2013-03-18 10:25:00,90.52,90.63,90.5,90.53,56100.0,48.7738,48.8331,48.763,48.7792,56100.0
2013-03-18 10:30:00,90.54,90.57,90.48,90.53,39000.0,48.7846,48.8007,48.7522,48.7792,39000.0
2013-03-18 10:35:00,90.54,90.57,90.43,90.46,31300.0,48.7846,48.8007,48.7253,48.7415,31300.0
2013-03-18 10:40:00,90.46,90.58,90.46,90.51,24900.0,48.7415,48.8061,48.7415,48.7684,24900.0
2013-03-18 10:45:00,90.51,90.51,90.4,90.4,30600.0,48.7684,48.7684,48.7091,48.7091,30600.0
2013-03-18 10:50:00,90.39,90.48,90.36,90.47,18400.0,48.7037,48.7522,48.6876,48.7468,18400.0
2013-03-18 10:55:00,90.48,90.48,90.42,90.42,20300.0,48.7522,48.7522,48.7199,48.7199,20300.0
2013-03-18 11:00:00,90.42,90.42,90.34,90.36,19100.0,48.7199,48.7199,48.6768,48.6876,19100.0
2013-03-18 11:05:00,90.36,90.37,90.29,90.31,26100.0,48.6876,48.693,48.6499,48.6606,26100.0
2013-03-18 11:10:00,90.31,90.4,90.31,90.34,23000.0,48.6606,48.7091,48.6606,48.6768,23000.0
2013-03-18 11:15:00,90.34,90.4,90.32,90.39,32500.0,48.6768,48.7091,48.666,48.7037,32500.0
2013-03-18 11:20:00,90.39,90.55,90.37,90.48,61500.0,48.7037,48.79,48.693,48.7522,61500.0
2013-03-18 11:25:00,90.47,90.52,90.43,90.45,46100.0,48.7468,48.7738,48.7253,48.7361,46100.0
2013-03-18 11:30:00,90.45,90.47,90.4,90.42,28500.0,48.7361,48.7468,48.7091,48.7199,28500.0
2013-03-18 11:35:00,90.42,90.43,90.39,90.39,15200.0,48.7199,48.7253,48.7037,48.7037,15200.0
2013-03-18 11:40:00,90.4,90.4,90.34,90.38,22300.0,48.7091,48.7091,48.6768,48.6984,22300.0
2013-03-18 11:45:00,90.39,90.47,90.39,90.45,44000.0,48.7037,48.7468,48.7037,48.7361,44000.0
2013-03-18 11:50:00,90.45,90.51,90.43,90.44,38200.0,48.7361,48.7684,48.7253,48.7307,38200.0
2013-03-18 11:55:00,90.45,90.49,90.44,90.47,26000.0,48.7361,48.7576,48.7307,48.7468,26000.0
2013-03-18 12:00:00,90.46,90.58,90.46,90.52,50700.0,48.7415,48.8061,48.7415,48.7738,50700.0
2013-03-18 12:05:00,90.52,90.62,90.51,90.58,19300.0,48.7738,48.8277,48.7684,48.8061,19300.0
2013-03-18 12:10:00,90.57,90.59,90.46,90.46,22400.0,48.8007,48.8115,48.7415,48.7415,22400.0
2013-03-18 12:15:00,90.46,90.57,90.46,90.53,34000.0,48.7415,48.8007,48.7415,48.7792,34000.0
2013-03-18 12:20:00,90.54,90.55,90.49,90.52,19800.0,48.7846,48.79,48.7576,48.7738,19800.0
2013-03-18 12:25:00,90.51,90.55,90.46,90.51,30000.0,48.7684,48.79,48.7415,48.7684,30000.0
2013-03-18 12:30:00,90.5,90.51,90.43,90.43,19300.0,48.763,48.7684,48.7253,48.7253,19300.0
2013-03-18 12:35:00,90.43,90.49,90.43,90.48,25200.0,48.7253,48.7576,48.7253,48.7522,25200.0
2013-03-18 12:40:00,90.49,90.51,90.47,90.47,30300.0,48.7576,48.7684,48.7468,48.7468,30300.0
2013-03-18 12:45:00,90.48,90.49,90.47,90.47,16100.0,48.7522,48.7576,48.7468,48.7468,16100.0
2013-03-18 12:50:00,90.48,90.56,90.48,90.55,27400.0,48.7522,48.7953,48.7522,48.79,27400.0
2013-03-18 12:55:00,90.56,90.63,90.53,90.63,43300.0,48.7953,48.8331,48.7792,48.8331,43300.0
2013-03-18 13:00:00,90.63,90.64,90.55,90.57,23100.0,48.8331,48.8384,48.79,48.8007,23100.0
2013-03-18 13:05:00,90.57,90.6,90.56,90.59,18500.0,48.8007,48.8169,48.7953,48.8115,18500.0
2013-03-18 13:10:00,90.59,90.6,90.56,90.59,19900.0,48.8115,48.8169,48.7953,48.8115,19900.0
2013-03-18 13:15:00,90.59,90.6,90.56,90.56,21200.0,48.8115,48.8169,48.7953,48.7953,21200.0
2013-03-18 13:20:00,90.58,90.59,90.55,90.55,16000.0,48.8061,48.8115,48.79,48.79,16000.0
2013-03-18 13:25:00,90.54,90.56,90.47,90.51,27500.0,48.7846,48.7953,48.7468,48.7684,27500.0
2013-03-18 13:30:00,90.51,90.58,90.51,90.56,28500.0,48.7684,48.8061,48.7684,48.7953,28500.0
2013-03-18 13:35:00,90.56,90.56,90.48,90.54,23100.0,48.7953,48.7953,48.7522,48.7846,23100.0
2013-03-18 13:40:00,90.53,90.61,90.53,90.61,22700.0,48.7792,48.8223,48.7792,48.8223,22700.0
2013-03-18 13:45:00,90.6,90.64,90.56,90.6,37700.0,48.8169,48.8384,48.7953,48.8169,37700.0
2013-03-18 13:50:00,90.61,90.61,90.57,90.58,25800.0,48.8223,48.8223,48.8007,48.8061,25800.0
2013-03-18 13:55:00,90.57,90.58,90.51,90.52,38600.0,48.8007,48.8061,48.7684,48.7738,38600.0
2013-03-18 14:00:00,90.52,90.56,90.51,90.56,24800.0,48.7738,48.7953,48.7684,48.7953,24800.0
2013-03-18 14:05:00,90.55,90.58,90.53,90.58,26800.0,48.79,48.8061,48.7792,48.8061,26800.0
2013-03-18 14:10:00,90.58,90.72,90.57,90.71,38600.0,48.8061,48.8816,48.8007,48.8762,38600.0
2013-03-18 14:15:00,90.72,90.84,90.72,90.81,37600.0,48.8816,48.9462,48.8816,48.93,37600.0
2013-03-18 14:20:00,90.81,90.86,90.8,90.84,36700.0,48.93,48.957,48.9247,48.9462,36700.0
2013-03-18 14:25:00,90.84,90.94,90.82,90.93,32400.0,48.9462,49.0001,48.9354,48.9947,32400.0
2013-03-18 14:30:00,90.93,90.93,90.77,90.77,35800.0,48.9947,48.9947,48.9085,48.9085,35800.0
2013-03-18 14:35:00,90.77,90.81,90.74,90.77,29700.0,48.9085,48.93,48.8923,48.9085,29700.0
2013-03-18 14:40:00,90.76,90.81,90.7,90.81,34000.0,48.9031,48.93,48.8708,48.93,34000.0
2013-03-18 14:45:00,90.81,90.88,90.76,90.88,35000.0,48.93,48.9678,48.9031,48.9678,35000.0
2013-03-18 14:50:00,90.88,90.89,90.82,90.83,34900.0,48.9678,48.9732,48.9354,48.9408,34900.0
2013-03-18 14:55:00,90.82,90.83,90.69,90.69,37500.0,48.9354,48.9408,48.8654,48.8654,37500.0
2013-03-18 15:00:00,90.7,90.79,90.69,90.71,56400.0,48.8708,48.9193,48.8654,48.8762,56400.0
2013-03-18 15:05:00,90.72,90.79,90.7,90.79,44800.0,48.8816,48.9193,48.8708,48.9193,44800.0
2013-03-18 15:10:00,90.77,90.86,90.75,90.85,43800.0,48.9085,48.957,48.8977,48.9516,43800.0
2013-03-18 15:15:00,90.84,90.85,90.62,90.7,74500.0,48.9462,48.9516,48.8277,48.8708,74500.0
2013-03-18 15:20:00,90.7,90.76,90.68,90.72,60000.0,48.8708,48.9031,48.86,48.8816,60000.0
2013-03-18 15:25:00,90.72,90.72,90.49,90.55,93900.0,48.8816,48.8816,48.7576,48.79,93900.0
2013-03-18 15:30:00,90.54,90.55,90.47,90.49,47400.0,48.7846,48.79,48.7468,48.7576,47400.0
2013-03-18 15:35:00,90.49,90.53,90.43,90.48,110400.0,48.7576,48.7792,48.7253,48.7522,110400.0
2013-03-18 15:40:00,90.47,90.48,90.38,90.43,72600.0,48.7468,48.7522,48.6984,48.7253,72600.0
2013-03-18 15:45:00,90.44,90.48,90.39,90.4,74700.0,48.7307,48.7522,48.7037,48.7091,74700.0
2013-03-18 15:50:00,90.4,90.4,90.35,90.35,89700.0,48.7091,48.7091,48.6822,48.6822,89700.0
2013-03-18 15:55:00,90.36,90.42,90.3,90.37,314200.0,48.6876,48.7199,48.6552,48.693,314200.0
2013-03-19 09:30:00,90.59,91.0,90.59,90.98,81900.0,48.8115,49.0324,48.8115,49.0216,81900.0
2013-03-19 09:35:00,91.01,91.03,90.8,90.84,47200.0,49.0378,49.0486,48.9247,48.9462,47200.0
2013-03-19 09:40:00,90.83,90.87,90.73,90.8,47100.0,48.9408,48.9624,48.8869,48.9247,47100.0
2013-03-19 09:45:00,90.8,91.09,90.76,91.04,33100.0,48.9247,49.0809,48.9031,49.054,33100.0
2013-03-19 09:50:00,91.05,91.2,91.0,91.18,36600.0,49.0594,49.1402,49.0324,49.1294,36600.0
2013-03-19 09:55:00,91.17,91.17,90.96,91.05,41600.0,49.124,49.124,49.0109,49.0594,41600.0
2013-03-19 10:00:00,91.06,91.1,90.82,91.1,49500.0,49.0648,49.0863,48.9354,49.0863,49500.0
2013-03-19 10:05:00,91.09,91.11,90.96,91.11,43100.0,49.0809,49.0917,49.0109,49.0917,43100.0
2013-03-19 10:10:00,91.1,91.12,90.96,90.97,37400.0,49.0863,49.0971,49.0109,49.0163,37400.0
2013-03-19 10:15:00,90.95,91.12,90.93,91.12,23700.0,49.0055,49.0971,48.9947,49.0971,23700.0
2013-03-19 10:20:00,91.11,91.18,91.03,91.03,65300.0,49.0917,49.1294,49.0486,49.0486,65300.0
2013-03-19 10:25:00,91.03,91.08,90.85,90.95,29700.0,49.0486,49.0755,48.9516,49.0055,29700.0
2013-03-19 10:30:00,90.94,91.02,90.85,90.89,45700.0,49.0001,49.0432,48.9516,48.9732,45700.0
2013-03-19 10:35:00,90.9,91.0,90.83,91.0,24400.0,48.9785,49.0324,48.9408,49.0324,24400.0
2013-03-19 10:40:00,91.0,91.01,90.92,90.92,28500.0,49.0324,49.0378,48.9893,48.9893,28500.0
2013-03-19 10:45:00,90.92,90.96,90.85,90.9,47000.0,48.9893,49.0109,48.9516,48.9785,47000.0
2013-03-19 10:50:00,90.93,91.11,90.93,91.05,36700.0,48.9947,49.0917,48.9947,49.0594,36700.0
2013-03-19 10:55:00,91.05,91.11,90.98,91.11,30900.0,49.0594,49.0917,49.0216,49.0917,30900.0
2013-03-19 11:00:00,91.1,91.13,90.91,90.94,30000.0,49.0863,49.1025,48.9839,49.0001,30000.0
2013-03-19 11:05:00,90.94,91.09,90.93,91.08,33800.0,49.0001,49.0809,48.9947,49.0755,33800.0
2013-03-19 11:10:00,91.06,91.17,91.06,91.15,30600.0,49.0648,49.124,49.0648,49.1132,30600.0
2013-03-19 11:15:00,91.16,91.22,91.1,91.22,29700.0,49.1186,49.151,49.0863,49.151,29700.0
2013-03-19 11:20:00,91.22,91.22,91.11,91.12,22500.0,49.151,49.151,49.0917,49.0971,22500.0
2013-03-19 11:25:00,91.13,91.13,91.01,91.04,30700.0,49.1025,49.1025,49.0378,49.054,30700.0
2013-03-19 11:30:00,91.04,91.15,91.03,91.07,34300.0,49.054,49.1132,49.0486,49.0701,34300.0
2013-03-19 11:35:00,91.07,91.11,91.05,91.05,29300.0,49.0701,49.0917,49.0594,49.0594,29300.0
2013-03-19 11:40:00,91.04,91.17,91.01,91.14,30200.0,49.054,49.124,49.0378,49.1079,30200.0
2013-03-19 11:45:00,91.14,91.19,90.86,90.89,41800.0,49.1079,49.1348,48.957,48.9732,41800.0
2013-03-19 11:50:00,90.89,90.94,90.73,90.78,47100.0,48.9732,49.0001,48.8869,48.9139,47100.0
2013-03-19 11:55:00,90.78,90.79,90.42,90.61,50400.0,48.9139,48.9193,48.7199,48.8223,50400.0
2013-03-19 12:00:00,90.61,90.76,90.58,90.73,32100.0,48.8223,48.9031,48.8061,48.8869,32100.0
2013-03-19 12:05:00,90.73,90.75,90.66,90.67,44500.0,48.8869,48.8977,48.8492,48.8546,44500.0
2013-03-19 12:10:00,90.68,90.7,90.57,90.67,30900.0,48.86,48.8708,48.8007,48.8546,30900.0
2013-03-19 12:15:00,90.66,90.69,90.57,90.68,32800.0,48.8492,48.8654,48.8007,48.86,32800.0
2013-03-19 12:20:00,90.69,90.74,90.65,90.7,42400.0,48.8654,48.8923,48.8438,48.8708,42400.0
2013-03-19 12:25:00,90.71,90.86,90.65,90.83,39200.0,48.8762,48.957,48.8438,48.9408,39200.0
2013-03-19 12:30:00,90.83,90.84,90.68,90.68,19400.0,48.9408,48.9462,48.86,48.86,19400.0
2013-03-19 12:35:00,90.68,90.72,90.66,90.68,18200.0,48.86,48.8816,48.8492,48.86,18200.0
2013-03-19 12:40:00,90.68,90.73,90.68,90.73,19900.0,48.86,48.8869,48.86,48.8869,19900.0
2013-03-19 12:45:00,90.72,90.73,90.61,90.61,17300.0,48.8816,48.8869,48.8223,48.8223,17300.0
2013-03-19 12:50:00,90.61,90.64,90.55,90.57,22700.0,48.8223,48.8384,48.79,48.8007,22700.0
2013-03-19 12:55:00,90.55,90.61,90.45,90.48,24900.0,48.79,48.8223,48.7361,48.7522,24900.0
2013-03-19 13:00:00,90.49,90.56,90.48,90.52,21700.0,48.7576,48.7953,48.7522,48.7738,21700.0
2013-03-19 13:05:00,90.52,90.54,90.44,90.48,28500.0,48.7738,48.7846,48.7307,48.7522,28500.0
2013-03-19 13:10:00,90.5,90.56,90.46,90.53,26600.0,48.763,48.7953,48.7415,48.7792,26600.0
2013-03-19 13:15:00,90.54,90.55,90.29,90.3,42000.0,48.7846,48.79,48.6499,48.6552,42000.0
2013-03-19 13:20:00,90.31,90.49,90.31,90.44,23800.0,48.6606,48.7576,48.6606,48.7307,23800.0
2013-03-19 13:25:00,90.43,90.48,90.34,90.48,79600.0,48.7253,48.7522,48.6768,48.7522,79600.0
2013-03-19 13:30:00,90.49,90.59,90.45,90.59,36400.0,48.7576,48.8115,48.7361,48.8115,36400.0
2013-03-19 13:35:00,90.59,90.59,90.45,90.53,32600.0,48.8115,48.8115,48.7361,48.7792,32600.0
2013-03-19 13:40:00,90.51,90.56,90.45,90.56,23100.0,48.7684,48.7953,48.7361,48.7953,23100.0
2013-03-19 13:45:00,90.56,90.58,90.51,90.52,27700.0,48.7953,48.8061,48.7684,48.7738,27700.0
2013-03-19 13:50:00,90.52,90.55,90.4,90.4,23700.0,48.7738,48.79,48.7091,48.7091,23700.0
2013-03-19 13:55:00,90.41,90.61,90.41,90.55,17100.0,48.7145,48.8223,48.7145,48.79,17100.0
2013-03-19 14:00:00,90.55,90.64,90.54,90.59,22800.0,48.79,48.8384,48.7846,48.8115,22800.0
2013-03-19 14:05:00,90.59,90.68,90.57,90.66,28600.0,48.8115,48.86,48.8007,48.8492,28600.0
2013-03-19 14:10:00,90.65,90.74,90.61,90.62,27100.0,48.8438,48.8923,48.8223,48.8277,27100.0
2013-03-19 14:15:00,90.63,90.64,90.46,90.47,39600.0,48.8331,48.8384,48.7415,48.7468,39600.0
2013-03-19 14:20:00,90.48,90.67,90.46,90.67,23100.0,48.7522,48.8546,48.7415,48.8546,23100.0
2013-03-19 14:25:00,90.69,90.75,90.66,90.68,26200.0,48.8654,48.8977,48.8492,48.86,26200.0
2013-03-19 14:30:00,90.7,90.87,90.68,90.81,48200.0,48.8708,48.9624,48.86,48.93,48200.0
2013-03-19 14:35:00,90.82,90.86,90.78,90.86,19100.0,48.9354,48.957,48.9139,48.957,19100.0
2013-03-19 14:40:00,90.86,90.86,90.78,90.83,27700.0,48.957,48.957,48.9139,48.9408,27700.0
2013-03-19 14:45:00,90.83,90.89,90.79,90.8,31800.0,48.9408,48.9732,48.9193,48.9247,31800.0
2013-03-19 14:50:00,90.8,90.82,90.7,90.78,32800.0,48.9247,48.9354,48.8708,48.9139,32800.0
2013-03-19 14:55:00,90.78,90.8,90.71,90.8,30000.0,48.9139,48.9247,48.8762,48.9247,30000.0
2013-03-19 15:00:00,90.81,90.86,90.76,90.77,37500.0,48.93,48.957,48.9031,48.9085,37500.0
2013-03-19 15:05:00,90.76,90.77,90.6,90.71,42700.0,48.9031,48.9085,48.8169,48.8762,42700.0
2013-03-19 15:10:00,90.7,91.0,90.65,90.95,81000.0,48.8708,49.0324,48.8438,49.0055,81000.0
2013-03-19 15:15:00,90.95,91.0,90.79,90.79,88700.0,49.0055,49.0324,48.9193,48.9193,88700.0
2013-03-19 15:20:00,90.79,90.83,90.65,90.7,64900.0,48.9193,48.9408,48.8438,48.8708,64900.0
2013-03-19 15:25:00,90.71,90.78,90.66,90.76,44300.0,48.8762,48.9139,48.8492,48.9031,44300.0
2013-03-19 15:30:00,90.77,90.81,90.61,90.66,76400.0,48.9085,48.93,48.8223,48.8492,76400.0
2013-03-19 15:35:00,90.65,90.8,90.65,90.76,50000.0,48.8438,48.9247,48.8438,48.9031,50000.0
2013-03-19 15:40:00,90.76,90.77,90.61,90.65,58200.0,48.9031,48.9085,48.8223,48.8438,58200.0
2013-03-19 15:45:00,90.64,90.77,90.63,90.72,86900.0,48.8384,48.9085,48.8331,48.8816,86900.0
2013-03-19 15:50:00,90.72,90.89,90.71,90.85,96000.0,48.8816,48.9732,48.8762,48.9516,96000.0
2013-03-19 15:55:00,90.85,90.87,90.78,90.83,143200.0,48.9516,48.9624,48.9139,48.9408,143200.0
2013-03-20 09:30:00,91.0,91.62,90.99,91.29,86400.0,49.0324,49.3665,49.027,49.1887,86400.0
2013-03-20 09:35:00,91.3,91.56,91.24,91.56,43000.0,49.1941,49.3342,49.1617,49.3342,43000.0
2013-03-20 09:40:00,91.56,91.58,91.33,91.34,36600.0,49.3342,49.3449,49.2102,49.2156,36600.0
2013-03-20 09:45:00,91.33,91.48,91.15,91.17,34800.0,49.2102,49.2911,49.1132,49.124,34800.0
2013-03-20 09:50:00,91.14,91.2,91.07,91.11,57000.0,49.1079,49.1402,49.0701,49.0917,57000.0
2013-03-20 09:55:00,91.13,91.15,91.02,91.06,34500.0,49.1025,49.1132,49.0432,49.0648,34500.0
2013-03-20 10:00:00,91.05,91.35,90.99,91.34,47700.0,49.0594,49.221,49.027,49.2156,47700.0
2013-03-20 10:05:00,91.34,91.51,91.34,91.42,66000.0,49.2156,49.3072,49.2156,49.2587,66000.0
2013-03-20 10:10:00,91.44,91.58,91.35,91.58,47900.0,49.2695,49.3449,49.221,49.3449,47900.0
2013-03-20 10:15:00,91.58,91.58,91.5,91.55,44200.0,49.3449,49.3449,49.3018,49.3288,44200.0
2013-03-20 10:20:00,91.56,91.68,91.52,91.61,43400.0,49.3342,49.3988,49.3126,49.3611,43400.0
2013-03-20 10:25:00,91.61,91.64,91.55,91.57,41700.0,49.3611,49.3773,49.3288,49.3395,41700.0
2013-03-20 10:30:00,91.58,91.61,91.52,91.53,54500.0,49.3449,49.3611,49.3126,49.318,54500.0
2013-03-20 10:35:00,91.53,91.55,91.37,91.42,33600.0,49.318,49.3288,49.2318,49.2587,33600.0
2013-03-20 10:40:00,91.41,91.46,91.34,91.41,27800.0,49.2533,49.2803,49.2156,49.2533,27800.0
2013-03-20 10:45:00,91.41,91.47,91.31,91.44,23600.0,49.2533,49.2857,49.1995,49.2695,23600.0
2013-03-20 10:50:00,91.44,91.55,91.44,91.52,28300.0,49.2695,49.3288,49.2695,49.3126,28300.0
2013-03-20 10:55:00,91.52,91.61,91.52,91.57,57200.0,49.3126,49.3611,49.3126,49.3395,57200.0
2013-03-20 11:00:00,91.58,91.58,91.45,91.45,40200.0,49.3449,49.3449,49.2749,49.2749,40200.0
2013-03-20 11:05:00,91.44,91.49,91.39,91.47,28300.0,49.2695,49.2964,49.2426,49.2857,28300.0
2013-03-20 11:10:00,91.46,91.49,91.44,91.45,34200.0,49.2803,49.2964,49.2695,49.2749,34200.0
2013-03-20 11:15:00,91.45,91.51,91.34,91.39,75700.0,49.2749,49.3072,49.2156,49.2426,75700.0
2013-03-20 11:20:00,91.38,91.48,91.38,91.43,32900.0,49.2372,49.2911,49.2372,49.2641,32900.0
2013-03-20 11:25:00,91.43,91.54,91.43,91.53,69500.0,49.2641,49.3234,49.2641,49.318,69500.0
2013-03-20 11:30:00,91.53,91.54,91.47,91.48,30600.0,49.318,49.3234,49.2857,49.2911,30600.0
2013-03-20 11:35:00,91.47,91.58,91.47,91.56,24300.0,49.2857,49.3449,49.2857,49.3342,24300.0
2013-03-20 11:40:00,91.55,91.6,91.52,91.56,30700.0,49.3288,49.3557,49.3126,49.3342,30700.0
2013-03-20 11:45:00,91.56,91.57,91.47,91.47,20400.0,49.3342,49.3395,49.2857,49.2857,20400.0
2013-03-20 11:50:00,91.47,91.55,91.46,91.54,21600.0,49.2857,49.3288,49.2803,49.3234,21600.0
2013-03-20 11:55:00,91.54,91.6,91.52,91.59,13600.0,49.3234,49.3557,49.3126,49.3503,13600.0
2013-03-20 12:00:00,91.59,91.61,91.54,91.55,28300.0,49.3503,49.3611,49.3234,49.3288,28300.0
2013-03-20 12:05:00,91.55,91.55,91.4,91.4,23500.0,49.3288,49.3288,49.2479,49.2479,23500.0
2013-03-20 12:10:00,91.39,91.45,91.37,91.45,15200.0,49.2426,49.2749,49.2318,49.2749,15200.0
2013-03-20 12:15:00,91.45,91.47,91.42,91.45,14200.0,49.2749,49.2857,49.2587,49.2749,14200.0
2013-03-20 12:20:00,91.44,91.47,91.43,91.46,8700.0,49.2695,49.2857,49.2641,49.2803,8700.0
2013-03-20 12:25:00,91.44,91.52,91.44,91.51,18100.0,49.2695,49.3126,49.2695,49.3072,18100.0
2013-03-20 12:30:00,91.51,91.52,91.49,91.51,14900.0,49.3072,49.3126,49.2964,49.3072,14900.0
2013-03-20 12:35:00,91.5,91.51,91.4,91.42,28300.0,49.3018,49.3072,49.2479,49.2587,28300.0
2013-03-20 12:40:00,91.42,91.45,91.39,91.43,30200.0,49.2587,49.2749,49.2426,49.2641,30200.0
2013-03-20 12:45:00,91.43,91.51,91.42,91.47,32100.0,49.2641,49.3072,49.2587,49.2857,32100.0
2013-03-20 12:50:00,91.48,91.58,91.47,91.5,42100.0,49.2911,49.3449,49.2857,49.3018,42100.0
2013-03-20 12:55:00,91.48,91.53,91.45,91.48,15100.0,49.2911,49.318,49.2749,49.2911,15100.0
2013-03-20 13:00:00,91.49,91.58,91.48,91.58,13400.0,49.2964,49.3449,49.2911,49.3449,13400.0
2013-03-20 13:05:00,91.58,91.61,91.55,91.57,10200.0,49.3449,49.3611,49.3288,49.3395,10200.0
2013-03-20 13:10:00,91.58,91.6,91.56,91.59,13400.0,49.3449,49.3557,49.3342,49.3503,13400.0
2013-03-20 13:15:00,91.59,91.61,91.58,91.58,11500.0,49.3503,49.3611,49.3449,49.3449,11500.0
2013-03-20 13:20:00,91.58,91.59,91.56,91.58,15900.0,49.3449,49.3503,49.3342,49.3449,15900.0
2013-03-20 13:25:00,91.59,91.6,91.55,91.55,16400.0,49.3503,49.3557,49.3288,49.3288,16400.0
2013-03-20 13:30:00,91.52,91.54,91.48,91.51,18300.0,49.3126,49.3234,49.2911,49.3072,18300.0
2013-03-20 13:35:00,91.51,91.51,91.48,91.51,18300.0,49.3072,49.3072,49.2911,49.3072,18300.0
2013-03-20 13:40:00,91.52,91.52,91.47,91.5,13700.0,49.3126,49.3126,49.2857,49.3018,13700.0
2013-03-20 13:45:00,91.49,91.5,91.46,91.47,18400.0,49.2964,49.3018,49.2803,49.2857,18400.0
2013-03-20 13:50:00,91.47,91.49,91.4,91.49,33100.0,49.2857,49.2964,49.2479,49.2964,33100.0
2013-03-20 13:55:00,91.5,91.5,91.41,91.44,24200.0,49.3018,49.3018,49.2533,49.2695,24200.0
2013-03-20 14:00:00,91.42,91.47,91.33,91.4,50100.0,49.2587,49.2857,49.2102,49.2479,50100.0
2013-03-20 14:05:00,91.4,91.5,91.3,91.3,22100.0,49.2479,49.3018,49.1941,49.1941,22100.0
2013-03-20 14:10:00,91.3,91.39,91.29,91.38,28900.0,49.1941,49.2426,49.1887,49.2372,28900.0
2013-03-20 14:15:00,91.38,91.48,91.38,91.46,32800.0,49.2372,49.2911,49.2372,49.2803,32800.0
2013-03-20 14:20:00,91.46,91.64,91.46,91.63,58100.0,49.2803,49.3773,49.2803,49.3719,58100.0
2013-03-20 14:25:00,91.64,91.65,91.52,91.57,52300.0,49.3773,49.3827,49.3126,49.3395,52300.0
2013-03-20 14:30:00,91.59,91.6,91.57,91.57,28200.0,49.3503,49.3557,49.3395,49.3395,28200.0
2013-03-20 14:35:00,91.58,91.61,91.53,91.56,38900.0,49.3449,49.3611,49.318,49.3342,38900.0
2013-03-20 14:40:00,91.58,91.61,91.56,91.57,32500.0,49.3449,49.3611,49.3342,49.3395,32500.0
2013-03-20 14:45:00,91.56,91.59,91.54,91.59,37300.0,49.3342,49.3503,49.3234,49.3503,37300.0
2013-03-20 14:50:00,91.59,91.66,91.58,91.66,29100.0,49.3503,49.388,49.3449,49.388,29100.0
2013-03-20 14:55:00,91.65,91.66,91.57,91.61,23900.0,49.3827,49.388,49.3395,49.3611,23900.0
2013-03-20 15:00:00,91.61,91.61,91.53,91.56,28700.0,49.3611,49.3611,49.318,49.3342,28700.0
2013-03-20 15:05:00,91.56,91.61,91.55,91.58,33300.0,49.3342,49.3611,49.3288,49.3449,33300.0
2013-03-20 15:10:00,91.58,91.66,91.57,91.58,62400.0,49.3449,49.388,49.3395,49.3449,62400.0
2013-03-20 15:15:00,91.57,91.64,91.56,91.61,44900.0,49.3395,49.3773,49.3342,49.3611,44900.0
2013-03-20 15:20:00,91.62,91.64,91.56,91.6,34100.0,49.3665,49.3773,49.3342,49.3557,34100.0
2013-03-20 15:25:00,91.59,91.63,91.54,91.55,42500.0,49.3503,49.3719,49.3234,49.3288,42500.0
2013-03-20 15:30:00,91.55,91.56,91.48,91.52,50300.0,49.3288,49.3342,49.2911,49.3126,50300.0
2013-03-20 15:35:00,91.51,91.59,91.51,91.59,39400.0,49.3072,49.3503,49.3072,49.3503,39400.0
2013-03-20 15:40:00,91.59,91.7,91.58,91.7,82000.0,49.3503,49.4096,49.3449,49.4096,82000.0
2013-03-20 15:45:00,91.7,91.71,91.57,91.63,94900.0,49.4096,49.415,49.3395,49.3719,94900.0
2013-03-20 15:50:00,91.63,91.63,91.47,91.48,98500.0,49.3719,49.3719,49.2857,49.2911,98500.0
2013-03-20 15:55:00,91.47,91.5,91.34,91.45,276300.0,49.2857,49.3018,49.2156,49.2749,276300.0
2013-03-21 09:30:00,91.12,91.19,91.01,91.02,102600.0,49.0971,49.1348,49.0378,49.0432,102600.0
2013-03-21 09:35:00,91.02,91.26,91.0,91.22,55100.0,49.0432,49.1725,49.0324,49.151,55100.0
2013-03-21 09:40:00,91.22,91.35,91.1,91.35,57000.0,49.151,49.221,49.0863,49.221,57000.0
2013-03-21 09:45:00,91.34,91.43,91.28,91.36,53600.0,49.2156,49.2641,49.1833,49.2264,53600.0
2013-03-21 09:50:00,91.35,91.41,91.19,91.2,31300.0,49.221,49.2533,49.1348,49.1402,31300.0
2013-03-21 09:55:00,91.19,91.33,91.19,91.31,40200.0,49.1348,49.2102,49.1348,49.1995,40200.0
2013-03-21 10:00:00,91.32,91.37,91.26,91.29,43500.0,49.2048,49.2318,49.1725,49.1887,43500.0
2013-03-21 10:05:00,91.28,91.35,91.23,91.33,41400.0,49.1833,49.221,49.1563,49.2102,41400.0
2013-03-21 10:10:00,91.33,91.4,91.31,91.36,28900.0,49.2102,49.2479,49.1995,49.2264,28900.0
2013-03-21 10:15:00,91.36,91.37,91.2,91.23,36000.0,49.2264,49.2318,49.1402,49.1563,36000.0
2013-03-21 10:20:00,91.21,91.21,91.11,91.17,38600.0,49.1456,49.1456,49.0917,49.124,38600.0
2013-03-21 10:25:00,91.14,91.28,91.11,91.25,36100.0,49.1079,49.1833,49.0917,49.1671,36100.0
2013-03-21 10:30:00,91.26,91.28,91.2,91.25,35300.0,49.1725,49.1833,49.1402,49.1671,35300.0
2013-03-21 10:35:00,91.24,91.27,91.11,91.13,35500.0,49.1617,49.1779,49.0917,49.1025,35500.0
2013-03-21 10:40:00,91.11,91.22,91.11,91.22,23400.0,49.0917,49.151,49.0917,49.151,23400.0
2013-03-21 10:45:00,91.23,91.27,91.22,91.26,37700.0,49.1563,49.1779,49.151,49.1725,37700.0
2013-03-21 10:50:00,91.26,91.29,91.24,91.27,28100.0,49.1725,49.1887,49.1617,49.1779,28100.0
2013-03-21 10:55:00,91.25,91.27,91.2,91.25,27300.0,49.1671,49.1779,49.1402,49.1671,27300.0
2013-03-21 11:00:00,91.25,91.28,91.2,91.23,30800.0,49.1671,49.1833,49.1402,49.1563,30800.0
2013-03-21 11:05:00,91.22,91.28,91.2,91.22,29700.0,49.151,49.1833,49.1402,49.151,29700.0
2013-03-21 11:10:00,91.23,91.27,91.23,91.24,28900.0,49.1563,49.1779,49.1563,49.1617,28900.0
2013-03-21 11:15:00,91.24,91.33,91.24,91.33,26900.0,49.1617,49.2102,49.1617,49.2102,26900.0
2013-03-21 11:20:00,91.33,91.34,91.26,91.31,37400.0,49.2102,49.2156,49.1725,49.1995,37400.0
2013-03-21 11:25:00,91.31,91.33,91.24,91.25,74800.0,49.1995,49.2102,49.1617,49.1671,74800.0
2013-03-21 11:30:00,91.27,91.31,91.26,91.27,22000.0,49.1779,49.1995,49.1725,49.1779,22000.0
2013-03-21 11:35:00,91.29,91.35,91.29,91.33,42900.0,49.1887,49.221,49.1887,49.2102,42900.0
2013-03-21 11:40:00,91.32,91.34,91.29,91.32,48600.0,49.2048,49.2156,49.1887,49.2048,48600.0
2013-03-21 11:45:00,91.32,91.35,91.26,91.32,36600.0,49.2048,49.221,49.1725,49.2048,36600.0
2013-03-21 11:50:00,91.31,91.36,91.28,91.33,29500.0,49.1995,49.2264,49.1833,49.2102,29500.0
2013-03-21 11:55:00,91.32,91.36,91.27,91.36,29900.0,49.2048,49.2264,49.1779,49.2264,29900.0
2013-03-21 12:00:00,91.35,91.37,91.29,91.34,36800.0,49.221,49.2318,49.1887,49.2156,36800.0
2013-03-21 12:05:00,91.35,91.38,91.29,91.33,44900.0,49.221,49.2372,49.1887,49.2102,44900.0
2013-03-21 12:10:00,91.32,91.37,91.31,91.37,42200.0,49.2048,49.2318,49.1995,49.2318,42200.0
2013-03-21 12:15:00,91.36,91.36,91.32,91.35,34300.0,49.2264,49.2264,49.2048,49.221,34300.0
2013-03-21 12:20:00,91.34,91.44,91.31,91.44,44400.0,49.2156,49.2695,49.1995,49.2695,44400.0
2013-03-21 12:25:00,91.44,91.5,91.38,91.4,32300.0,49.2695,49.3018,49.2372,49.2479,32300.0
2013-03-21 12:30:00,91.41,91.44,91.38,91.43,19900.0,49.2533,49.2695,49.2372,49.2641,19900.0
2013-03-21 12:35:00,91.44,91.47,91.42,91.46,17500.0,49.2695,49.2857,49.2587,49.2803,17500.0
2013-03-21 12:40:00,91.47,91.54,91.44,91.5,22100.0,49.2857,49.3234,49.2695,49.3018,22100.0
2013-03-21 12:45:00,91.5,91.52,91.43,91.46,25800.0,49.3018,49.3126,49.2641,49.2803,25800.0
2013-03-21 12:50:00,91.44,91.47,91.39,91.41,25100.0,49.2695,49.2857,49.2426,49.2533,25100.0
2013-03-21 12:55:00,91.42,91.44,91.34,91.34,39600.0,49.2587,49.2695,49.2156,49.2156,39600.0
2013-03-21 13:00:00,91.33,91.36,91.29,91.34,37000.0,49.2102,49.2264,49.1887,49.2156,37000.0
2013-03-21 13:05:00,91.36,91.43,91.31,91.39,23100.0,49.2264,49.2641,49.1995,49.2426,23100.0
2013-03-21 13:10:00,91.41,91.46,91.37,91.4,20700.0,49.2533,49.2803,49.2318,49.2479,20700.0
2013-03-21 13:15:00,91.42,91.42,91.22,91.23,38400.0,49.2587,49.2587,49.151,49.1563,38400.0
2013-03-21 13:20:00,91.23,91.23,91.04,91.04,44600.0,49.1563,49.1563,49.054,49.054,44600.0
2013-03-21 13:25:00,91.05,91.17,91.02,91.09,47600.0,49.0594,49.124,49.0432,49.0809,47600.0
2013-03-21 13:30:00,91.1,91.12,90.97,91.02,53600.0,49.0863,49.0971,49.0163,49.0432,53600.0
2013-03-21 13:35:00,91.02,91.09,90.98,91.09,26000.0,49.0432,49.0809,49.0216,49.0809,26000.0
2013-03-21 13:40:00,91.09,91.12,91.03,91.05,27000.0,49.0809,49.0971,49.0486,49.0594,27000.0
2013-03-21 13:45:00,91.03,91.12,90.98,91.11,23600.0,49.0486,49.0971,49.0216,49.0917,23600.0
2013-03-21 13:50:00,91.1,91.19,91.1,91.13,41400.0,49.0863,49.1348,49.0863,49.1025,41400.0
2013-03-21 13:55:00,91.13,91.15,91.06,91.06,29800.0,49.1025,49.1132,49.0648,49.0648,29800.0
2013-03-21 14:00:00,91.06,91.07,90.88,90.92,74100.0,49.0648,49.0701,48.9678,48.9893,74100.0
2013-03-21 14:05:00,90.91,91.06,90.9,91.06,36700.0,48.9839,49.0648,48.9785,49.0648,36700.0
2013-03-21 14:10:00,91.04,91.2,91.03,91.14,30200.0,49.054,49.1402,49.0486,49.1079,30200.0
2013-03-21 14:15:00,91.15,91.33,91.11,91.25,29200.0,49.1132,49.2102,49.0917,49.1671,29200.0
2013-03-21 14:20:00,91.26,91.28,91.19,91.28,18600.0,49.1725,49.1833,49.1348,49.1833,18600.0
2013-03-21 14:25:00,91.28,91.29,91.16,91.22,45500.0,49.1833,49.1887,49.1186,49.151,45500.0
2013-03-21 14:30:00,91.23,91.24,91.15,91.15,23800.0,49.1563,49.1617,49.1132,49.1132,23800.0
2013-03-21 14:35:00,91.15,91.16,91.02,91.03,25500.0,49.1132,49.1186,49.0432,49.0486,25500.0
2013-03-21 14:40:00,91.04,91.1,91.03,91.08,24900.0,49.054,49.0863,49.0486,49.0755,24900.0
2013-03-21 14:45:00,91.09,91.13,91.08,91.12,22500.0,49.0809,49.1025,49.0755,49.0971,22500.0
2013-03-21 14:50:00,91.12,91.17,91.07,91.1,21200.0,49.0971,49.124,49.0701,49.0863,21200.0
2013-03-21 14:55:00,91.11,91.14,91.1,91.13,18800.0,49.0917,49.1079,49.0863,49.1025,18800.0
2013-03-21 15:00:00,91.12,91.21,91.11,91.2,24800.0,49.0971,49.1456,49.0917,49.1402,24800.0
2013-03-21 15:05:00,91.2,91.2,91.05,91.06,40300.0,49.1402,49.1402,49.0594,49.0648,40300.0
2013-03-21 15:10:00,91.07,91.2,91.06,91.17,39500.0,49.0701,49.1402,49.0648,49.124,39500.0
2013-03-21 15:15:00,91.17,91.17,91.0,91.01,37500.0,49.124,49.124,49.0324,49.0378,37500.0
2013-03-21 15:20:00,91.02,91.13,91.0,91.13,39900.0,49.0432,49.1025,49.0324,49.1025,39900.0
2013-03-21 15:25:00,91.14,91.3,91.14,91.3,52900.0,49.1079,49.1941,49.1079,49.1941,52900.0
2013-03-21 15:30:00,91.29,91.34,91.21,91.23,75000.0,49.1887,49.2156,49.1456,49.1563,75000.0
2013-03-21 15:35:00,91.23,91.25,91.19,91.2,76200.0,49.1563,49.1671,49.1348,49.1402,76200.0
2013-03-21 15:40:00,91.2,91.21,91.12,91.15,67000.0,49.1402,49.1456,49.0971,49.1132,67000.0
2013-03-21 15:45:00,91.13,91.27,91.11,91.25,174800.0,49.1025,49.1779,49.0917,49.1671,174800.0
2013-03-21 15:50:00,91.25,91.27,91.24,91.26,131600.0,49.1671,49.1779,49.1617,49.1725,131600.0
2013-03-21 15:55:00,91.25,91.26,91.04,91.06,178900.0,49.1671,49.1725,49.054,49.0648,178900.0
2013-03-22 09:30:00,91.0,91.24,90.85,91.24,136900.0,49.0324,49.1617,48.9516,49.1617,136900.0
2013-03-22 09:35:00,91.28,91.35,91.1,91.21,80400.0,49.1833,49.221,49.0863,49.1456,80400.0
2013-03-22 09:40:00,91.2,91.28,91.16,91.17,77800.0,49.1402,49.1833,49.1186,49.124,77800.0
2013-03-22 09:45:00,91.17,91.26,91.1,91.14,44400.0,49.124,49.1725,49.0863,49.1079,44400.0
2013-03-22 09:50:00,91.15,91.31,91.15,91.31,86500.0,49.1132,49.1995,49.1132,49.1995,86500.0
2013-03-22 09:55:00,91.3,91.38,91.26,91.29,67900.0,49.1941,49.2372,49.1725,49.1887,67900.0
2013-03-22 10:00:00,91.28,91.59,91.28,91.58,74000.0,49.1833,49.3503,49.1833,49.3449,74000.0
2013-03-22 10:05:00,91.58,91.68,91.48,91.63,45700.0,49.3449,49.3988,49.2911,49.3719,45700.0
2013-03-22 10:10:00,91.62,91.86,91.6,91.84,95300.0,49.3665,49.4958,49.3557,49.485,95300.0
2013-03-22 10:15:00,91.85,91.87,91.78,91.84,34300.0,49.4904,49.5012,49.4527,49.485,34300.0
2013-03-22 10:20:00,91.84,91.85,91.61,91.63,51800.0,49.485,49.4904,49.3611,49.3719,51800.0
2013-03-22 10:25:00,91.61,91.78,91.6,91.74,30600.0,49.3611,49.4527,49.3557,49.4311,30600.0
2013-03-22 10:30:00,91.73,91.73,91.05,91.65,33000.0,49.4258,49.4258,49.0594,49.3827,33000.0
2013-03-22 10:35:00,91.65,91.83,91.64,91.81,35300.0,49.3827,49.4796,49.3773,49.4689,35300.0
2013-03-22 10:40:00,91.8,91.81,91.62,91.67,64500.0,49.4635,49.4689,49.3665,49.3934,64500.0
2013-03-22 10:45:00,91.66,91.7,91.43,91.44,60700.0,49.388,49.4096,49.2641,49.2695,60700.0
2013-03-22 10:50:00,91.44,91.48,91.36,91.45,40500.0,49.2695,49.2911,49.2264,49.2749,40500.0
2013-03-22 10:55:00,91.45,91.48,91.41,91.48,39000.0,49.2749,49.2911,49.2533,49.2911,39000.0
2013-03-22 11:00:00,91.48,91.63,91.47,91.59,36100.0,49.2911,49.3719,49.2857,49.3503,36100.0
2013-03-22 11:05:00,91.58,91.59,91.48,91.52,26100.0,49.3449,49.3503,49.2911,49.3126,26100.0
2013-03-22 11:10:00,91.51,91.58,91.48,91.56,42900.0,49.3072,49.3449,49.2911,49.3342,42900.0
2013-03-22 11:15:00,91.57,91.8,91.57,91.8,43600.0,49.3395,49.4635,49.3395,49.4635,43600.0
2013-03-22 11:20:00,91.8,91.85,91.72,91.85,39600.0,49.4635,49.4904,49.4204,49.4904,39600.0
2013-03-22 11:25:00,91.85,91.97,91.82,91.87,46100.0,49.4904,49.5551,49.4743,49.5012,46100.0
2013-03-22 11:30:00,91.87,91.97,91.85,91.93,43500.0,49.5012,49.5551,49.4904,49.5335,43500.0
2013-03-22 11:35:00,91.93,91.93,91.79,91.79,24300.0,49.5335,49.5335,49.4581,49.4581,24300.0
2013-03-22 11:40:00,91.79,91.83,91.75,91.79,21900.0,49.4581,49.4796,49.4365,49.4581,21900.0
2013-03-22 11:45:00,91.79,91.84,91.75,91.75,29400.0,49.4581,49.485,49.4365,49.4365,29400.0
2013-03-22 11:50:00,91.75,91.79,91.71,91.72,27400.0,49.4365,49.4581,49.415,49.4204,27400.0
2013-03-22 11:55:00,91.7,91.84,91.7,91.72,27300.0,49.4096,49.485,49.4096,49.4204,27300.0
2013-03-22 12:00:00,91.73,91.76,91.61,91.62,67200.0,49.4258,49.4419,49.3611,49.3665,67200.0
2013-03-22 12:05:00,91.62,91.64,91.59,91.62,29100.0,49.3665,49.3773,49.3503,49.3665,29100.0
2013-03-22 12:10:00,91.62,91.64,91.5,91.55,36700.0,49.3665,49.3773,49.3018,49.3288,36700.0
2013-03-22 12:15:00,91.56,91.59,91.51,91.56,24800.0,49.3342,49.3503,49.3072,49.3342,24800.0
2013-03-22 12:20:00,91.56,91.56,91.49,91.5,60400.0,49.3342,49.3342,49.2964,49.3018,60400.0
2013-03-22 12:25:00,91.5,91.53,91.49,91.52,34900.0,49.3018,49.318,49.2964,49.3126,34900.0
2013-03-22 12:30:00,91.54,91.58,91.53,91.56,20100.0,49.3234,49.3449,49.318,49.3342,20100.0
2013-03-22 12:35:00,91.56,91.6,91.52,91.6,18300.0,49.3342,49.3557,49.3126,49.3557,18300.0
2013-03-22 12:40:00,91.59,91.59,91.5,91.5,9700.0,49.3503,49.3503,49.3018,49.3018,9700.0
2013-03-22 12:45:00,91.5,91.51,91.49,91.51,24900.0,49.3018,49.3072,49.2964,49.3072,24900.0
2013-03-22 12:50:00,91.5,91.55,91.48,91.54,23500.0,49.3018,49.3288,49.2911,49.3234,23500.0
2013-03-22 12:55:00,91.54,91.58,91.54,91.58,21500.0,49.3234,49.3449,49.3234,49.3449,21500.0
2013-03-22 13:00:00,91.58,91.6,91.52,91.56,48100.0,49.3449,49.3557,49.3126,49.3342,48100.0
2013-03-22 13:05:00,91.56,91.56,91.51,91.54,21100.0,49.3342,49.3342,49.3072,49.3234,21100.0
2013-03-22 13:10:00,91.54,91.61,91.53,91.61,23000.0,49.3234,49.3611,49.318,49.3611,23000.0
2013-03-22 13:15:00,91.61,91.66,91.59,91.61,20000.0,49.3611,49.388,49.3503,49.3611,20000.0
2013-03-22 13:20:00,91.59,91.64,91.57,91.62,17100.0,49.3503,49.3773,49.3395,49.3665,17100.0
2013-03-22 13:25:00,91.62,91.71,91.59,91.68,27200.0,49.3665,49.415,49.3503,49.3988,27200.0
2013-03-22 13:30:00,91.68,91.74,91.64,91.65,19500.0,49.3988,49.4311,49.3773,49.3827,19500.0
2013-03-22 13:35:00,91.66,91.68,91.65,91.65,14100.0,49.388,49.3988,49.3827,49.3827,14100.0
2013-03-22 13:40:00,91.66,91.68,91.59,91.59,22000.0,49.388,49.3988,49.3503,49.3503,22000.0
2013-03-22 13:45:00,91.59,91.59,91.51,91.53,17700.0,49.3503,49.3503,49.3072,49.318,17700.0
2013-03-22 13:50:00,91.52,91.54,91.5,91.5,19200.0,49.3126,49.3234,49.3018,49.3018,19200.0
2013-03-22 13:55:00,91.51,91.52,91.48,91.49,38700.0,49.3072,49.3126,49.2911,49.2964,38700.0
2013-03-22 14:00:00,91.51,91.53,91.47,91.5,40400.0,49.3072,49.318,49.2857,49.3018,40400.0
2013-03-22 14:05:00,91.5,91.54,91.49,91.51,34300.0,49.3018,49.3234,49.2964,49.3072,34300.0
2013-03-22 14:10:00,91.52,91.58,91.5,91.56,18300.0,49.3126,49.3449,49.3018,49.3342,18300.0
2013-03-22 14:15:00,91.57,91.57,91.52,91.52,21300.0,49.3395,49.3395,49.3126,49.3126,21300.0
2013-03-22 14:20:00,91.52,91.63,91.51,91.62,20400.0,49.3126,49.3719,49.3072,49.3665,20400.0
2013-03-22 14:25:00,91.62,91.62,91.53,91.53,15500.0,49.3665,49.3665,49.318,49.318,15500.0
2013-03-22 14:30:00,91.53,91.54,91.51,91.54,28400.0,49.318,49.3234,49.3072,49.3234,28400.0
2013-03-22 14:35:00,91.54,91.65,91.54,91.64,38300.0,49.3234,49.3827,49.3234,49.3773,38300.0
2013-03-22 14:40:00,91.63,91.66,91.63,91.66,16200.0,49.3719,49.388,49.3719,49.388,16200.0
2013-03-22 14:45:00,91.66,91.78,91.66,91.77,23500.0,49.388,49.4527,49.388,49.4473,23500.0
2013-03-22 14:50:00,91.78,91.78,91.63,91.64,53600.0,49.4527,49.4527,49.3719,49.3773,53600.0
2013-03-22 14:55:00,91.63,91.63,91.49,91.53,45900.0,49.3719,49.3719,49.2964,49.318,45900.0
2013-03-22 15:00:00,91.52,91.59,91.52,91.59,38600.0,49.3126,49.3503,49.3126,49.3503,38600.0
2013-03-22 15:05:00,91.59,91.59,91.55,91.57,33400.0,49.3503,49.3503,49.3288,49.3395,33400.0
2013-03-22 15:10:00,91.58,91.63,91.58,91.59,24100.0,49.3449,49.3719,49.3449,49.3503,24100.0
2013-03-22 15:15:00,91.58,91.59,91.51,91.53,71300.0,49.3449,49.3503,49.3072,49.318,71300.0
2013-03-22 15:20:00,91.53,91.55,91.47,91.49,69300.0,49.318,49.3288,49.2857,49.2964,69300.0
2013-03-22 15:25:00,91.48,91.49,91.4,91.4,66800.0,49.2911,49.2964,49.2479,49.2479,66800.0
2013-03-22 15:30:00,91.39,91.4,91.34,91.36,43200.0,49.2426,49.2479,49.2156,49.2264,43200.0
2013-03-22 15:35:00,91.36,91.38,91.33,91.34,61900.0,49.2264,49.2372,49.2102,49.2156,61900.0
2013-03-22 15:40:00,91.34,91.43,91.34,91.4,65100.0,49.2156,49.2641,49.2156,49.2479,65100.0
2013-03-22 15:45:00,91.41,91.45,91.32,91.35,59900.0,49.2533,49.2749,49.2048,49.221,59900.0
2013-03-22 15:50:00,91.36,91.38,91.33,91.35,69800.0,49.2264,49.2372,49.2102,49.221,69800.0
2013-03-22 15:55:00,91.36,91.62,91.31,91.62,182900.0,49.2264,49.3665,49.1995,49.3665,182900.0
2013-03-25 09:30:00,91.99,92.25,91.84,92.14,146200.0,49.5659,49.7059,49.485,49.6467,146200.0
2013-03-25 09:35:00,92.14,92.27,92.1,92.25,99400.0,49.6467,49.7167,49.6251,49.7059,99400.0
2013-03-25 09:40:00,92.25,92.5,92.22,92.47,107200.0,49.7059,49.8406,49.6898,49.8245,107200.0
2013-03-25 09:45:00,92.48,92.5,92.31,92.38,76400.0,49.8299,49.8406,49.7383,49.776,76400.0
2013-03-25 09:50:00,92.37,92.57,92.29,92.56,50200.0,49.7706,49.8784,49.7275,49.873,50200.0
2013-03-25 09:55:00,92.56,92.57,92.35,92.5,58800.0,49.873,49.8784,49.7598,49.8406,58800.0
2013-03-25 10:00:00,92.48,92.51,92.35,92.44,98600.0,49.8299,49.846,49.7598,49.8083,98600.0
2013-03-25 10:05:00,92.43,92.53,92.41,92.46,43900.0,49.8029,49.8568,49.7922,49.8191,43900.0
2013-03-25 10:10:00,92.46,92.54,92.45,92.52,63500.0,49.8191,49.8622,49.8137,49.8514,63500.0
2013-03-25 10:15:00,92.51,92.57,92.48,92.54,45100.0,49.846,49.8784,49.8299,49.8622,45100.0
2013-03-25 10:20:00,92.54,92.58,92.5,92.53,37600.0,49.8622,49.8838,49.8406,49.8568,37600.0
2013-03-25 10:25:00,92.53,92.53,92.44,92.47,78100.0,49.8568,49.8568,49.8083,49.8245,78100.0
2013-03-25 10:30:00,92.46,92.53,92.45,92.5,47400.0,49.8191,49.8568,49.8137,49.8406,47400.0
2013-03-25 10:35:00,92.51,92.51,92.4,92.42,76000.0,49.846,49.846,49.7868,49.7975,76000.0
2013-03-25 10:40:00,92.42,92.43,92.35,92.38,44500.0,49.7975,49.8029,49.7598,49.776,44500.0
2013-03-25 10:45:00,92.39,92.4,92.33,92.39,31400.0,49.7814,49.7868,49.749,49.7814,31400.0
2013-03-25 10:50:00,92.38,92.42,92.34,92.4,35000.0,49.776,49.7975,49.7544,49.7868,35000.0
2013-03-25 10:55:00,92.39,92.45,92.36,92.37,69900.0,49.7814,49.8137,49.7652,49.7706,69900.0
2013-03-25 11:00:00,92.38,92.43,92.31,92.41,42700.0,49.776,49.8029,49.7383,49.7922,42700.0
2013-03-25 11:05:00,92.42,92.51,92.39,92.5,49600.0,49.7975,49.846,49.7814,49.8406,49600.0
2013-03-25 11:10:00,92.5,92.51,92.45,92.46,49600.0,49.8406,49.846,49.8137,49.8191,49600.0
2013-03-25 11:15:00,92.48,92.48,92.29,92.3,66400.0,49.8299,49.8299,49.7275,49.7329,66400.0
2013-03-25 11:20:00,92.29,92.45,92.27,92.44,59600.0,49.7275,49.8137,49.7167,49.8083,59600.0
2013-03-25 11:25:00,92.45,92.45,92.34,92.35,50200.0,49.8137,49.8137,49.7544,49.7598,50200.0
2013-03-25 11:30:00,92.36,92.43,92.33,92.37,50300.0,49.7652,49.8029,49.749,49.7706,50300.0
2013-03-25 11:35:00,92.36,92.39,92.32,92.38,39300.0,49.7652,49.7814,49.7437,49.776,39300.0
2013-03-25 11:40:00,92.38,92.43,92.35,92.43,28400.0,49.776,49.8029,49.7598,49.8029,28400.0
2013-03-25 11:45:00,92.43,92.43,92.36,92.42,48900.0,49.8029,49.8029,49.7652,49.7975,48900.0
2013-03-25 11:50:00,92.41,92.52,92.36,92.52,77600.0,49.7922,49.8514,49.7652,49.8514,77600.0
2013-03-25 11:55:00,92.52,92.63,92.51,92.6,117300.0,49.8514,49.9107,49.846,49.8945,117300.0
2013-03-25 12:00:00,92.6,92.62,92.58,92.61,53800.0,49.8945,49.9053,49.8838,49.8999,53800.0
2013-03-25 12:05:00,92.6,92.6,92.46,92.51,58900.0,49.8945,49.8945,49.8191,49.846,58900.0
2013-03-25 12:10:00,92.51,92.55,92.44,92.55,74900.0,49.846,49.8676,49.8083,49.8676,74900.0
2013-03-25 12:15:00,92.54,92.59,92.51,92.53,25700.0,49.8622,49.8891,49.846,49.8568,25700.0
2013-03-25 12:20:00,92.53,92.57,92.5,92.56,51800.0,49.8568,49.8784,49.8406,49.873,51800.0
2013-03-25 12:25:00,92.55,92.55,92.4,92.41,42600.0,49.8676,49.8676,49.7868,49.7922,42600.0
2013-03-25 12:30:00,92.4,92.49,92.38,92.45,35700.0,49.7868,49.8353,49.776,49.8137,35700.0
2013-03-25 12:35:00,92.45,92.52,92.43,92.51,39000.0,49.8137,49.8514,49.8029,49.846,39000.0
2013-03-25 12:40:00,92.5,92.51,92.44,92.45,33500.0,49.8406,49.846,49.8083,49.8137,33500.0
2013-03-25 12:45:00,92.45,92.48,92.41,92.47,28200.0,49.8137,49.8299,49.7922,49.8245,28200.0
2013-03-25 12:50:00,92.48,92.49,92.37,92.44,39600.0,49.8299,49.8353,49.7706,49.8083,39600.0
2013-03-25 12:55:00,92.42,92.47,92.38,92.38,42600.0,49.7975,49.8245,49.776,49.776,42600.0
2013-03-25 13:00:00,92.37,92.43,92.28,92.4,47800.0,49.7706,49.8029,49.7221,49.7868,47800.0
2013-03-25 13:05:00,92.39,92.39,92.23,92.24,84800.0,49.7814,49.7814,49.6952,49.7006,84800.0
2013-03-25 13:10:00,92.24,92.26,92.12,92.13,32600.0,49.7006,49.7113,49.6359,49.6413,32600.0
2013-03-25 13:15:00,92.14,92.21,92.11,92.12,31100.0,49.6467,49.6844,49.6305,49.6359,31100.0
2013-03-25 13:20:00,92.11,92.25,92.11,92.18,22000.0,49.6305,49.7059,49.6305,49.6682,22000.0
2013-03-25 13:25:00,92.18,92.25,92.17,92.23,58000.0,49.6682,49.7059,49.6628,49.6952,58000.0
2013-03-25 13:30:00,92.23,92.27,92.2,92.22,58700.0,49.6952,49.7167,49.679,49.6898,58700.0
2013-03-25 13:35:00,92.22,92.23,92.15,92.17,36300.0,49.6898,49.6952,49.6521,49.6628,36300.0
2013-03-25 13:40:00,92.15,92.22,92.13,92.19,31400.0,49.6521,49.6898,49.6413,49.6736,31400.0
2013-03-25 13:45:00,92.21,92.48,92.2,92.45,56900.0,49.6844,49.8299,49.679,49.8137,56900.0
2013-03-25 13:50:00,92.47,92.57,92.41,92.44,98500.0,49.8245,49.8784,49.7922,49.8083,98500.0
2013-03-25 13:55:00,92.44,92.54,92.42,92.43,51100.0,49.8083,49.8622,49.7975,49.8029,51100.0
2013-03-25 14:00:00,92.42,92.43,92.36,92.37,30100.0,49.7975,49.8029,49.7652,49.7706,30100.0
2013-03-25 14:05:00,92.38,92.43,92.36,92.42,28100.0,49.776,49.8029,49.7652,49.7975,28100.0
2013-03-25 14:10:00,92.42,92.44,92.32,92.33,29000.0,49.7975,49.8083,49.7437,49.749,29000.0
2013-03-25 14:15:00,92.32,92.41,92.31,92.37,22000.0,49.7437,49.7922,49.7383,49.7706,22000.0
2013-03-25 14:20:00,92.36,92.46,92.35,92.38,31600.0,49.7652,49.8191,49.7598,49.776,31600.0
2013-03-25 14:25:00,92.38,92.39,92.29,92.3,27900.0,49.776,49.7814,49.7275,49.7329,27900.0
2013-03-25 14:30:00,92.31,92.35,92.27,92.29,43000.0,49.7383,49.7598,49.7167,49.7275,43000.0
2013-03-25 14:35:00,92.3,92.34,92.25,92.29,39400.0,49.7329,49.7544,49.7059,49.7275,39400.0
2013-03-25 14:40:00,92.28,92.28,92.23,92.24,30400.0,49.7221,49.7221,49.6952,49.7006,30400.0
2013-03-25 14:45:00,92.25,92.26,92.2,92.2,35300.0,49.7059,49.7113,49.679,49.679,35300.0
2013-03-25 14:50:00,92.21,92.24,92.17,92.19,32000.0,49.6844,49.7006,49.6628,49.6736,32000.0
2013-03-25 14:55:00,92.19,92.2,92.13,92.16,25100.0,49.6736,49.679,49.6413,49.6575,25100.0
2013-03-25 15:00:00,92.17,92.2,92.04,92.07,40800.0,49.6628,49.679,49.5928,49.609,40800.0
2013-03-25 15:05:00,92.07,92.08,92.01,92.02,27700.0,49.609,49.6143,49.5766,49.582,27700.0
2013-03-25 15:10:00,92.02,92.08,92.0,92.02,43300.0,49.582,49.6143,49.5712,49.582,43300.0
2013-03-25 15:15:00,92.02,92.07,91.93,91.93,48500.0,49.582,49.609,49.5335,49.5335,48500.0
2013-03-25 15:20:00,91.93,91.93,91.78,91.87,87800.0,49.5335,49.5335,49.4527,49.5012,87800.0
2013-03-25 15:25:00,91.86,91.88,91.78,91.8,54100.0,49.4958,49.5066,49.4527,49.4635,54100.0
2013-03-25 15:30:00,91.8,91.93,91.8,91.86,55700.0,49.4635,49.5335,49.4635,49.4958,55700.0
2013-03-25 15:35:00,91.86,91.95,91.82,91.91,88400.0,49.4958,49.5443,49.4743,49.5227,88400.0
2013-03-25 15:40:00,91.91,91.93,91.87,91.91,51200.0,49.5227,49.5335,49.5012,49.5227,51200.0
2013-03-25 15:45:00,91.9,91.95,91.84,91.85,100200.0,49.5174,49.5443,49.485,49.4904,100200.0
2013-03-25 15:50:00,91.86,92.06,91.86,92.04,101700.0,49.4958,49.6036,49.4958,49.5928,101700.0
2013-03-25 15:55:00,92.05,92.14,91.99,92.0,216100.0,49.5982,49.6467,49.5659,49.5712,216100.0
2013-03-26 09:30:00,91.54,91.8,91.36,91.61,161100.0,49.7803,49.9217,49.6824,49.8183,161100.0
2013-03-26 09:35:00,91.61,91.81,91.46,91.58,74100.0,49.8183,49.9271,49.7368,49.802,74100.0
2013-03-26 09:40:00,91.58,91.7,91.49,91.68,63500.0,49.802,49.8673,49.7531,49.8564,63500.0
2013-03-26 09:45:00,91.67,91.7,91.6,91.69,119300.0,49.851,49.8673,49.8129,49.8619,119300.0
2013-03-26 09:50:00,91.68,91.7,91.63,91.68,89400.0,49.8564,49.8673,49.8292,49.8564,89400.0
2013-03-26 09:55:00,91.68,91.69,91.45,91.54,67800.0,49.8564,49.8619,49.7313,49.7803,67800.0
2013-03-26 10:00:00,91.54,91.54,91.37,91.41,88200.0,49.7803,49.7803,49.6878,49.7096,88200.0
2013-03-26 10:05:00,91.41,91.48,91.39,91.4,99800.0,49.7096,49.7477,49.6987,49.7041,99800.0
2013-03-26 10:10:00,91.4,91.44,91.34,91.34,73700.0,49.7041,49.7259,49.6715,49.6715,73700.0
2013-03-26 10:15:00,91.33,91.33,91.25,91.27,55400.0,49.6661,49.6661,49.6226,49.6335,55400.0
2013-03-26 10:20:00,91.27,91.31,91.24,91.26,110700.0,49.6335,49.6552,49.6171,49.628,110700.0
2013-03-26 10:25:00,91.27,91.28,91.18,91.21,107600.0,49.6335,49.6389,49.5845,49.6008,107600.0
2013-03-26 10:30:00,91.21,91.26,91.08,91.09,74600.0,49.6008,49.628,49.5301,49.5356,74600.0
2013-03-26 10:35:00,91.09,91.2,91.08,91.19,61900.0,49.5356,49.5954,49.5301,49.5899,61900.0
2013-03-26 10:40:00,91.2,91.25,91.12,91.12,50700.0,49.5954,49.6226,49.5519,49.5519,50700.0
2013-03-26 10:45:00,91.13,91.16,90.99,91.14,49400.0,49.5573,49.5736,49.4812,49.5628,49400.0
2013-03-26 10:50:00,91.13,91.25,91.13,91.23,53500.0,49.5573,49.6226,49.5573,49.6117,53500.0
2013-03-26 10:55:00,91.23,91.25,91.15,91.25,49200.0,49.6117,49.6226,49.5682,49.6226,49200.0
2013-03-26 11:00:00,91.24,91.25,91.16,91.22,46000.0,49.6171,49.6226,49.5736,49.6063,46000.0
2013-03-26 11:05:00,91.23,91.25,91.22,91.23,37600.0,49.6117,49.6226,49.6063,49.6117,37600.0
2013-03-26 11:10:00,91.22,91.24,91.13,91.16,51600.0,49.6063,49.6171,49.5573,49.5736,51600.0
2013-03-26 11:15:00,91.16,91.17,91.12,91.14,32700.0,49.5736,49.5791,49.5519,49.5628,32700.0
2013-03-26 11:20:00,91.13,91.19,91.1,91.17,55200.0,49.5573,49.5899,49.541,49.5791,55200.0
2013-03-26 11:25:00,91.18,91.31,91.18,91.29,42300.0,49.5845,49.6552,49.5845,49.6443,42300.0
2013-03-26 11:30:00,91.28,91.41,91.27,91.39,49200.0,49.6389,49.7096,49.6335,49.6987,49200.0
2013-03-26 11:35:00,91.39,91.4,91.31,91.31,27300.0,49.6987,49.7041,49.6552,49.6552,27300.0
2013-03-26 11:40:00,91.32,91.35,91.28,91.35,30500.0,49.6606,49.677,49.6389,49.677,30500.0
2013-03-26 11:45:00,91.35,91.35,91.29,91.29,23500.0,49.677,49.677,49.6443,49.6443,23500.0
2013-03-26 11:50:00,91.3,91.31,91.21,91.22,29500.0,49.6498,49.6552,49.6008,49.6063,29500.0
2013-03-26 11:55:00,91.22,91.29,91.21,91.28,56800.0,49.6063,49.6443,49.6008,49.6389,56800.0
2013-03-26 12:00:00,91.28,91.44,91.28,91.44,49800.0,49.6389,49.7259,49.6389,49.7259,49800.0
2013-03-26 12:05:00,91.45,91.6,91.45,91.51,85500.0,49.7313,49.8129,49.7313,49.764,85500.0
2013-03-26 12:10:00,91.52,91.52,91.39,91.39,54300.0,49.7694,49.7694,49.6987,49.6987,54300.0
2013-03-26 12:15:00,91.39,91.42,91.3,91.35,47000.0,49.6987,49.715,49.6498,49.677,47000.0
2013-03-26 12:20:00,91.34,91.35,91.31,91.34,21900.0,49.6715,49.677,49.6552,49.6715,21900.0
2013-03-26 12:25:00,91.33,91.37,91.3,91.36,42900.0,49.6661,49.6878,49.6498,49.6824,42900.0
2013-03-26 12:30:00,91.36,91.36,91.32,91.33,30900.0,49.6824,49.6824,49.6606,49.6661,30900.0
2013-03-26 12:35:00,91.33,91.33,91.3,91.3,22300.0,49.6661,49.6661,49.6498,49.6498,22300.0
2013-03-26 12:40:00,91.3,91.35,91.3,91.3,81200.0,49.6498,49.677,49.6498,49.6498,81200.0
2013-03-26 12:45:00,91.3,91.37,91.3,91.33,16600.0,49.6498,49.6878,49.6498,49.6661,16600.0
2013-03-26 12:50:00,91.32,91.36,91.3,91.34,16600.0,49.6606,49.6824,49.6498,49.6715,16600.0
2013-03-26 12:55:00,91.35,91.37,91.32,91.32,19200.0,49.677,49.6878,49.6606,49.6606,19200.0
2013-03-26 13:00:00,91.33,91.36,91.31,91.35,20200.0,49.6661,49.6824,49.6552,49.677,20200.0
2013-03-26 13:05:00,91.34,91.39,91.34,91.36,13400.0,49.6715,49.6987,49.6715,49.6824,13400.0
2013-03-26 13:10:00,91.36,91.38,91.34,91.37,18000.0,49.6824,49.6933,49.6715,49.6878,18000.0
2013-03-26 13:15:00,91.37,91.38,91.34,91.36,18000.0,49.6878,49.6933,49.6715,49.6824,18000.0
2013-03-26 13:20:00,91.36,91.47,91.36,91.47,24600.0,49.6824,49.7422,49.6824,49.7422,24600.0
2013-03-26 13:25:00,91.46,91.51,91.45,91.47,34500.0,49.7368,49.764,49.7313,49.7422,34500.0
2013-03-26 13:30:00,91.48,91.49,91.42,91.45,25900.0,49.7477,49.7531,49.715,49.7313,25900.0
2013-03-26 13:35:00,91.44,91.45,91.42,91.44,22300.0,49.7259,49.7313,49.715,49.7259,22300.0
2013-03-26 13:40:00,91.44,91.44,91.38,91.41,19400.0,49.7259,49.7259,49.6933,49.7096,19400.0
2013-03-26 13:45:00,91.41,91.45,91.41,91.43,23000.0,49.7096,49.7313,49.7096,49.7205,23000.0
2013-03-26 13:50:00,91.44,91.46,91.44,91.45,17400.0,49.7259,49.7368,49.7259,49.7313,17400.0
2013-03-26 13:55:00,91.45,91.45,91.43,91.45,29300.0,49.7313,49.7313,49.7205,49.7313,29300.0
2013-03-26 14:00:00,91.45,91.45,91.41,91.45,24000.0,49.7313,49.7313,49.7096,49.7313,24000.0
2013-03-26 14:05:00,91.45,91.45,91.4,91.41,28400.0,49.7313,49.7313,49.7041,49.7096,28400.0
2013-03-26 14:10:00,91.41,91.42,91.4,91.42,26900.0,49.7096,49.715,49.7041,49.715,26900.0
2013-03-26 14:15:00,91.42,91.43,91.41,91.42,19400.0,49.715,49.7205,49.7096,49.715,19400.0
2013-03-26 14:20:00,91.42,91.44,91.41,91.42,54400.0,49.715,49.7259,49.7096,49.715,54400.0
2013-03-26 14:25:00,91.42,91.42,91.39,91.4,28500.0,49.715,49.715,49.6987,49.7041,28500.0
2013-03-26 14:30:00,91.41,91.42,91.36,91.38,36000.0,49.7096,49.715,49.6824,49.6933,36000.0
2013-03-26 14:35:00,91.37,91.38,91.31,91.33,41200.0,49.6878,49.6933,49.6552,49.6661,41200.0
2013-03-26 14:40:00,91.33,91.39,91.31,91.39,112400.0,49.6661,49.6987,49.6552,49.6987,112400.0
2013-03-26 14:45:00,91.39,91.41,91.36,91.41,24800.0,49.6987,49.7096,49.6824,49.7096,24800.0
2013-03-26 14:50:00,91.4,91.42,91.39,91.42,20400.0,49.7041,49.715,49.6987,49.715,20400.0
2013-03-26 14:55:00,91.42,91.42,91.38,91.4,54500.0,49.715,49.715,49.6933,49.7041,54500.0
2013-03-26 15:00:00,91.4,91.44,91.38,91.4,83800.0,49.7041,49.7259,49.6933,49.7041,83800.0
2013-03-26 15:05:00,91.4,91.46,91.39,91.43,47600.0,49.7041,49.7368,49.6987,49.7205,47600.0
2013-03-26 15:10:00,91.43,91.57,91.42,91.56,48100.0,49.7205,49.7966,49.715,49.7912,48100.0
2013-03-26 15:15:00,91.57,91.62,91.57,91.61,37300.0,49.7966,49.8238,49.7966,49.8183,37300.0
2013-03-26 15:20:00,91.6,91.62,91.58,91.58,46300.0,49.8129,49.8238,49.802,49.802,46300.0
2013-03-26 15:25:00,91.58,91.7,91.58,91.65,50700.0,49.802,49.8673,49.802,49.8401,50700.0
2013-03-26 15:30:00,91.65,91.71,91.63,91.63,80900.0,49.8401,49.8727,49.8292,49.8292,80900.0
2013-03-26 15:35:00,91.64,91.64,91.56,91.6,108000.0,49.8347,49.8347,49.7912,49.8129,108000.0
2013-03-26 15:40:00,91.6,91.61,91.58,91.59,52600.0,49.8129,49.8183,49.802,49.8075,52600.0
2013-03-26 15:45:00,91.59,91.61,91.56,91.59,92700.0,49.8075,49.8183,49.7912,49.8075,92700.0
2013-03-26 15:50:00,91.59,91.59,91.51,91.58,101400.0,49.8075,49.8075,49.764,49.802,101400.0
2013-03-26 15:55:00,91.58,91.76,91.57,91.75,203900.0,49.802,49.8999,49.7966,49.8945,203900.0
2013-03-27 09:30:00,91.29,91.75,91.24,91.4,124700.0,49.6443,49.8945,49.6171,49.7041,124700.0
2013-03-27 09:35:00,91.43,91.56,91.37,91.4,100900.0,49.7205,49.7912,49.6878,49.7041,100900.0
2013-03-27 09:40:00,91.41,91.6,91.34,91.47,113000.0,49.7096,49.8129,49.6715,49.7422,113000.0
2013-03-27 09:45:00,91.47,91.53,91.31,91.36,55600.0,49.7422,49.7748,49.6552,49.6824,55600.0
2013-03-27 09:50:00,91.35,91.5,91.35,91.48,67900.0,49.677,49.7585,49.677,49.7477,67900.0
2013-03-27 09:55:00,91.48,91.53,91.4,91.47,53600.0,49.7477,49.7748,49.7041,49.7422,53600.0
2013-03-27 10:00:00,91.45,91.55,91.44,91.52,69000.0,49.7313,49.7857,49.7259,49.7694,69000.0
2013-03-27 10:05:00,91.51,91.72,91.47,91.62,91700.0,49.764,49.8782,49.7422,49.8238,91700.0
2013-03-27 10:10:00,91.63,91.72,91.56,91.65,63300.0,49.8292,49.8782,49.7912,49.8401,63300.0
2013-03-27 10:15:00,91.64,91.72,91.63,91.66,73200.0,49.8347,49.8782,49.8292,49.8455,73200.0
2013-03-27 10:20:00,91.66,92.16,91.65,92.16,191800.0,49.8455,50.1174,49.8401,50.1174,191800.0
2013-03-27 10:25:00,92.16,92.34,92.14,92.15,186600.0,50.1174,50.2153,50.1066,50.112,186600.0
2013-03-27 10:30:00,92.16,92.17,92.01,92.01,42000.0,50.1174,50.1229,50.0359,50.0359,42000.0
2013-03-27 10:35:00,92.01,92.03,91.88,92.0,53800.0,50.0359,50.0467,49.9652,50.0304,53800.0
2013-03-27 10:40:00,92.0,92.04,91.92,91.99,59600.0,50.0304,50.0522,49.9869,50.025,59600.0
2013-03-27 10:45:00,92.0,92.31,91.95,92.31,133500.0,50.0304,50.199,50.0032,50.199,133500.0
2013-03-27 10:50:00,92.31,92.64,92.3,92.48,191500.0,50.199,50.3785,50.1936,50.2915,191500.0
2013-03-27 10:55:00,92.45,92.52,92.35,92.36,61700.0,50.2751,50.3132,50.2208,50.2262,61700.0
2013-03-27 11:00:00,92.36,92.45,92.27,92.36,52300.0,50.2262,50.2751,50.1773,50.2262,52300.0
2013-03-27 11:05:00,92.36,92.39,92.27,92.32,49100.0,50.2262,50.2425,50.1773,50.2045,49100.0
2013-03-27 11:10:00,92.32,92.47,92.32,92.4,40800.0,50.2045,50.286,50.2045,50.248,40800.0
2013-03-27 11:15:00,92.41,92.46,92.33,92.33,34000.0,50.2534,50.2806,50.2099,50.2099,34000.0
2013-03-27 11:20:00,92.33,92.41,92.29,92.4,30500.0,50.2099,50.2534,50.1881,50.248,30500.0
2013-03-27 11:25:00,92.39,92.41,92.32,92.41,45700.0,50.2425,50.2534,50.2045,50.2534,45700.0
2013-03-27 11:30:00,92.41,92.48,92.34,92.47,46500.0,50.2534,50.2915,50.2153,50.286,46500.0
2013-03-27 11:35:00,92.46,92.46,92.31,92.37,30900.0,50.2806,50.2806,50.199,50.2316,30900.0
2013-03-27 11:40:00,92.37,92.37,92.31,92.34,26300.0,50.2316,50.2316,50.199,50.2153,26300.0
2013-03-27 11:45:00,92.33,92.37,92.3,92.34,33400.0,50.2099,50.2316,50.1936,50.2153,33400.0
2013-03-27 11:50:00,92.36,92.4,92.32,92.32,26200.0,50.2262,50.248,50.2045,50.2045,26200.0
2013-03-27 11:55:00,92.32,92.33,92.23,92.27,25600.0,50.2045,50.2099,50.1555,50.1773,25600.0
2013-03-27 12:00:00,92.28,92.34,92.27,92.32,14700.0,50.1827,50.2153,50.1773,50.2045,14700.0
2013-03-27 12:05:00,92.32,92.32,92.21,92.21,15200.0,50.2045,50.2045,50.1446,50.1446,15200.0
2013-03-27 12:10:00,92.21,92.26,92.2,92.25,19400.0,50.1446,50.1718,50.1392,50.1664,19400.0
2013-03-27 12:15:00,92.26,92.27,92.2,92.2,17800.0,50.1718,50.1773,50.1392,50.1392,17800.0
2013-03-27 12:20:00,92.21,92.28,92.17,92.27,21000.0,50.1446,50.1827,50.1229,50.1773,21000.0
2013-03-27 12:25:00,92.28,92.28,92.13,92.15,24400.0,50.1827,50.1827,50.1011,50.112,24400.0
2013-03-27 12:30:00,92.14,92.21,92.06,92.17,22700.0,50.1066,50.1446,50.0631,50.1229,22700.0
2013-03-27 12:35:00,92.16,92.16,92.06,92.1,19800.0,50.1174,50.1174,50.0631,50.0848,19800.0
2013-03-27 12:40:00,92.11,92.14,92.06,92.1,16000.0,50.0903,50.1066,50.0631,50.0848,16000.0
2013-03-27 12:45:00,92.12,92.15,91.99,92.01,40700.0,50.0957,50.112,50.025,50.0359,40700.0
2013-03-27 12:50:00,91.99,92.01,91.95,91.96,13600.0,50.025,50.0359,50.0032,50.0087,13600.0
2013-03-27 12:55:00,91.97,92.01,91.95,91.97,17000.0,50.0141,50.0359,50.0032,50.0141,17000.0
2013-03-27 13:00:00,91.99,92.01,91.91,91.94,19500.0,50.025,50.0359,49.9815,49.9978,19500.0
2013-03-27 13:05:00,91.94,91.94,91.83,91.86,26900.0,49.9978,49.9978,49.938,49.9543,26900.0
2013-03-27 13:10:00,91.86,91.87,91.8,91.85,33400.0,49.9543,49.9597,49.9217,49.9489,33400.0
2013-03-27 13:15:00,91.84,91.88,91.79,91.81,44600.0,49.9434,49.9652,49.9162,49.9271,44600.0
2013-03-27 13:20:00,91.82,91.88,91.8,91.87,20600.0,49.9325,49.9652,49.9217,49.9597,20600.0
2013-03-27 13:25:00,91.87,91.98,91.84,91.98,34500.0,49.9597,50.0196,49.9434,50.0196,34500.0
2013-03-27 13:30:00,91.98,92.1,91.94,92.1,25500.0,50.0196,50.0848,49.9978,50.0848,25500.0
2013-03-27 13:35:00,92.1,92.11,92.03,92.06,21500.0,50.0848,50.0903,50.0467,50.0631,21500.0
2013-03-27 13:40:00,92.07,92.13,92.06,92.13,19700.0,50.0685,50.1011,50.0631,50.1011,19700.0
2013-03-27 13:45:00,92.13,92.17,92.12,92.12,14600.0,50.1011,50.1229,50.0957,50.0957,14600.0
2013-03-27 13:50:00,92.12,92.18,92.12,92.17,55300.0,50.0957,50.1283,50.0957,50.1229,55300.0
2013-03-27 13:55:00,92.17,92.23,92.17,92.23,23700.0,50.1229,50.1555,50.1229,50.1555,23700.0
2013-03-27 14:00:00,92.24,92.32,92.22,92.32,45200.0,50.1609,50.2045,50.1501,50.2045,45200.0
2013-03-27 14:05:00,92.31,92.34,92.25,92.3,33400.0,50.199,50.2153,50.1664,50.1936,33400.0
2013-03-27 14:10:00,92.29,92.29,92.21,92.26,20500.0,50.1881,50.1881,50.1446,50.1718,20500.0
2013-03-27 14:15:00,92.26,92.26,92.18,92.22,16100.0,50.1718,50.1718,50.1283,50.1501,16100.0
2013-03-27 14:20:00,92.2,92.22,92.13,92.14,18300.0,50.1392,50.1501,50.1011,50.1066,18300.0
2013-03-27 14:25:00,92.15,92.17,92.1,92.13,19500.0,50.112,50.1229,50.0848,50.1011,19500.0
2013-03-27 14:30:00,92.13,92.19,92.11,92.12,32200.0,50.1011,50.1338,50.0903,50.0957,32200.0
2013-03-27 14:35:00,92.11,92.19,92.1,92.1,29100.0,50.0903,50.1338,50.0848,50.0848,29100.0
2013-03-27 14:40:00,92.1,92.18,92.06,92.07,37400.0,50.0848,50.1283,50.0631,50.0685,37400.0
2013-03-27 14:45:00,92.08,92.17,92.07,92.1,28400.0,50.0739,50.1229,50.0685,50.0848,28400.0
2013-03-27 14:50:00,92.08,92.12,92.06,92.09,26300.0,50.0739,50.0957,50.0631,50.0794,26300.0
2013-03-27 14:55:00,92.09,92.13,92.08,92.12,19600.0,50.0794,50.1011,50.0739,50.0957,19600.0
2013-03-27 15:00:00,92.12,92.14,92.04,92.05,23800.0,50.0957,50.1066,50.0522,50.0576,23800.0
2013-03-27 15:05:00,92.05,92.1,92.02,92.03,20600.0,50.0576,50.0848,50.0413,50.0467,20600.0
2013-03-27 15:10:00,92.04,92.08,92.0,92.05,36600.0,50.0522,50.0739,50.0304,50.0576,36600.0
2013-03-27 15:15:00,92.04,92.1,92.0,92.08,23100.0,50.0522,50.0848,50.0304,50.0739,23100.0
2013-03-27 15:20:00,92.08,92.12,92.05,92.08,29200.0,50.0739,50.0957,50.0576,50.0739,29200.0
2013-03-27 15:25:00,92.07,92.24,92.07,92.18,51300.0,50.0685,50.1609,50.0685,50.1283,51300.0
2013-03-27 15:30:00,92.18,92.23,92.14,92.21,46300.0,50.1283,50.1555,50.1066,50.1446,46300.0
2013-03-27 15:35:00,92.2,92.22,92.13,92.14,47500.0,50.1392,50.1501,50.1011,50.1066,47500.0
2013-03-27 15:40:00,92.15,92.19,92.09,92.1,38000.0,50.112,50.1338,50.0794,50.0848,38000.0
2013-03-27 15:45:00,92.1,92.1,92.0,92.01,113400.0,50.0848,50.0848,50.0304,50.0359,113400.0
2013-03-27 15:50:00,92.01,92.04,91.96,91.98,78700.0,50.0359,50.0522,50.0087,50.0196,78700.0
2013-03-27 15:55:00,91.98,92.03,91.96,92.01,148800.0,50.0196,50.0467,50.0087,50.0359,148800.0
2013-03-28 09:30:00,92.25,92.4,92.04,92.37,99600.0,50.1664,50.248,50.0522,50.2316,99600.0
2013-03-28 09:35:00,92.37,92.37,92.03,92.11,38300.0,50.2316,50.2316,50.0467,50.0903,38300.0
2013-03-28 09:40:00,92.08,92.13,91.95,92.1,78900.0,50.0739,50.1011,50.0032,50.0848,78900.0
2013-03-28 09:45:00,92.11,92.27,92.05,92.23,37200.0,50.0903,50.1773,50.0576,50.1555,37200.0
2013-03-28 09:50:00,92.25,92.26,92.05,92.11,62800.0,50.1664,50.1718,50.0576,50.0903,62800.0
2013-03-28 09:55:00,92.12,92.25,92.11,92.22,46600.0,50.0957,50.1664,50.0903,50.1501,46600.0
2013-03-28 10:00:00,92.21,92.46,92.19,92.46,32900.0,50.1446,50.2806,50.1338,50.2806,32900.0
2013-03-28 10:05:00,92.47,92.5,92.39,92.43,29600.0,50.286,50.3023,50.2425,50.2643,29600.0
2013-03-28 10:10:00,92.43,92.56,92.42,92.56,36300.0,50.2643,50.335,50.2588,50.335,36300.0
2013-03-28 10:15:00,92.57,92.59,92.48,92.49,33600.0,50.3404,50.3513,50.2915,50.2969,33600.0
2013-03-28 10:20:00,92.5,92.68,92.48,92.66,27500.0,50.3023,50.4002,50.2915,50.3893,27500.0
2013-03-28 10:25:00,92.65,92.7,92.59,92.59,35800.0,50.3839,50.4111,50.3513,50.3513,35800.0
2013-03-28 10:30:00,92.59,92.6,92.51,92.57,56500.0,50.3513,50.3567,50.3078,50.3404,56500.0
2013-03-28 10:35:00,92.58,92.61,92.52,92.61,45400.0,50.3458,50.3622,50.3132,50.3622,45400.0
2013-03-28 10:40:00,92.61,92.65,92.56,92.65,35400.0,50.3622,50.3839,50.335,50.3839,35400.0
2013-03-28 10:45:00,92.66,92.73,92.61,92.69,36000.0,50.3893,50.4274,50.3622,50.4057,36000.0
2013-03-28 10:50:00,92.7,92.79,92.7,92.74,38700.0,50.4111,50.46,50.4111,50.4329,38700.0
2013-03-28 10:55:00,92.76,92.9,92.75,92.84,49500.0,50.4437,50.5199,50.4383,50.4872,49500.0
2013-03-28 11:00:00,92.85,92.88,92.8,92.82,46400.0,50.4927,50.509,50.4655,50.4764,46400.0
2013-03-28 11:05:00,92.83,92.83,92.77,92.8,44000.0,50.4818,50.4818,50.4492,50.4655,44000.0
2013-03-28 11:10:00,92.79,92.8,92.69,92.76,36500.0,50.46,50.4655,50.4057,50.4437,36500.0
2013-03-28 11:15:00,92.76,92.82,92.73,92.76,36300.0,50.4437,50.4764,50.4274,50.4437,36300.0
2013-03-28 11:20:00,92.75,92.77,92.68,92.7,34300.0,50.4383,50.4492,50.4002,50.4111,34300.0
2013-03-28 11:25:00,92.7,92.8,92.7,92.78,22100.0,50.4111,50.4655,50.4111,50.4546,22100.0
2013-03-28 11:30:00,92.79,92.83,92.74,92.76,27600.0,50.46,50.4818,50.4329,50.4437,27600.0
2013-03-28 11:35:00,92.76,92.8,92.73,92.77,32900.0,50.4437,50.4655,50.4274,50.4492,32900.0
2013-03-28 11:40:00,92.76,92.85,92.73,92.84,68900.0,50.4437,50.4927,50.4274,50.4872,68900.0
2013-03-28 11:45:00,92.84,92.89,92.83,92.89,21700.0,50.4872,50.5144,50.4818,50.5144,21700.0
2013-03-28 11:50:00,92.88,92.92,92.88,92.89,21500.0,50.509,50.5307,50.509,50.5144,21500.0
2013-03-28 11:55:00,92.9,92.9,92.82,92.86,28100.0,50.5199,50.5199,50.4764,50.4981,28100.0
2013-03-28 12:00:00,92.85,92.87,92.83,92.85,28100.0,50.4927,50.5035,50.4818,50.4927,28100.0
2013-03-28 12:05:00,92.86,92.86,92.78,92.8,44100.0,50.4981,50.4981,50.4546,50.4655,44100.0
2013-03-28 12:10:00,92.8,92.81,92.74,92.76,28700.0,50.4655,50.4709,50.4329,50.4437,28700.0
2013-03-28 12:15:00,92.76,92.79,92.71,92.77,34300.0,50.4437,50.46,50.4165,50.4492,34300.0
2013-03-28 12:20:00,92.77,92.78,92.72,92.74,30600.0,50.4492,50.4546,50.422,50.4329,30600.0
2013-03-28 12:25:00,92.74,92.74,92.65,92.71,33000.0,50.4329,50.4329,50.3839,50.4165,33000.0
2013-03-28 12:30:00,92.71,92.75,92.68,92.73,21200.0,50.4165,50.4383,50.4002,50.4274,21200.0
2013-03-28 12:35:00,92.74,92.74,92.69,92.71,13800.0,50.4329,50.4329,50.4057,50.4165,13800.0
2013-03-28 12:40:00,92.71,92.75,92.7,92.72,13300.0,50.4165,50.4383,50.4111,50.422,13300.0
2013-03-28 12:45:00,92.72,92.81,92.72,92.79,21800.0,50.422,50.4709,50.422,50.46,21800.0
2013-03-28 12:50:00,92.8,92.81,92.76,92.78,17300.0,50.4655,50.4709,50.4437,50.4546,17300.0
2013-03-28 12:55:00,92.78,92.8,92.73,92.74,14400.0,50.4546,50.4655,50.4274,50.4329,14400.0
2013-03-28 13:00:00,92.74,92.74,92.61,92.63,21300.0,50.4329,50.4329,50.3622,50.373,21300.0
2013-03-28 13:05:00,92.62,92.62,92.57,92.57,21600.0,50.3676,50.3676,50.3404,50.3404,21600.0
2013-03-28 13:10:00,92.57,92.57,92.54,92.54,11900.0,50.3404,50.3404,50.3241,50.3241,11900.0
2013-03-28 13:15:00,92.55,92.6,92.55,92.59,20800.0,50.3295,50.3567,50.3295,50.3513,20800.0
2013-03-28 13:20:00,92.59,92.69,92.59,92.69,19900.0,50.3513,50.4057,50.3513,50.4057,19900.0
2013-03-28 13:25:00,92.68,92.72,92.63,92.63,19800.0,50.4002,50.422,50.373,50.373,19800.0
2013-03-28 13:30:00,92.63,92.73,92.62,92.68,19500.0,50.373,50.4274,50.3676,50.4002,19500.0
2013-03-28 13:35:00,92.68,92.77,92.68,92.74,23500.0,50.4002,50.4492,50.4002,50.4329,23500.0
2013-03-28 13:40:00,92.74,92.77,92.72,92.77,19800.0,50.4329,50.4492,50.422,50.4492,19800.0
2013-03-28 13:45:00,92.75,92.78,92.71,92.77,17500.0,50.4383,50.4546,50.4165,50.4492,17500.0
2013-03-28 13:50:00,92.78,92.79,92.74,92.79,17200.0,50.4546,50.46,50.4329,50.46,17200.0
2013-03-28 13:55:00,92.79,92.79,92.7,92.7,21500.0,50.46,50.46,50.4111,50.4111,21500.0
2013-03-28 14:00:00,92.7,92.8,92.7,92.79,16200.0,50.4111,50.4655,50.4111,50.46,16200.0
2013-03-28 14:05:00,92.79,92.8,92.73,92.78,22800.0,50.46,50.4655,50.4274,50.4546,22800.0
2013-03-28 14:10:00,92.78,92.8,92.72,92.72,18900.0,50.4546,50.4655,50.422,50.422,18900.0
2013-03-28 14:15:00,92.72,92.76,92.69,92.69,17700.0,50.422,50.4437,50.4057,50.4057,17700.0
2013-03-28 14:20:00,92.7,92.78,92.7,92.76,21100.0,50.4111,50.4546,50.4111,50.4437,21100.0
2013-03-28 14:25:00,92.76,92.79,92.74,92.78,21500.0,50.4437,50.46,50.4329,50.4546,21500.0
2013-03-28 14:30:00,92.78,92.81,92.76,92.78,17400.0,50.4546,50.4709,50.4437,50.4546,17400.0
2013-03-28 14:35:00,92.77,92.82,92.74,92.74,27000.0,50.4492,50.4764,50.4329,50.4329,27000.0
2013-03-28 14:40:00,92.73,92.83,92.72,92.81,25000.0,50.4274,50.4818,50.422,50.4709,25000.0
2013-03-28 14:45:00,92.81,92.85,92.8,92.84,33800.0,50.4709,50.4927,50.4655,50.4872,33800.0
2013-03-28 14:50:00,92.83,92.86,92.81,92.84,27800.0,50.4818,50.4981,50.4709,50.4872,27800.0
2013-03-28 14:55:00,92.84,92.84,92.81,92.81,20100.0,50.4872,50.4872,50.4709,50.4709,20100.0
2013-03-28 15:00:00,92.81,92.85,92.79,92.81,34000.0,50.4709,50.4927,50.46,50.4709,34000.0
2013-03-28 15:05:00,92.8,92.8,92.7,92.77,29400.0,50.4655,50.4655,50.4111,50.4492,29400.0
2013-03-28 15:10:00,92.78,92.81,92.77,92.8,25900.0,50.4546,50.4709,50.4492,50.4655,25900.0
2013-03-28 15:15:00,92.8,92.84,92.8,92.83,36900.0,50.4655,50.4872,50.4655,50.4818,36900.0
2013-03-28 15:20:00,92.83,92.91,92.81,92.9,42500.0,50.4818,50.5253,50.4709,50.5199,42500.0
2013-03-28 15:25:00,92.9,92.92,92.85,92.87,56000.0,50.5199,50.5307,50.4927,50.5035,56000.0
2013-03-28 15:30:00,92.87,92.89,92.81,92.86,55900.0,50.5035,50.5144,50.4709,50.4981,55900.0
2013-03-28 15:35:00,92.87,92.94,92.86,92.93,64100.0,50.5035,50.5416,50.4981,50.5362,64100.0
2013-03-28 15:40:00,92.92,92.92,92.82,92.83,71600.0,50.5307,50.5307,50.4764,50.4818,71600.0
2013-03-28 15:45:00,92.82,92.83,92.75,92.75,99900.0,50.4764,50.4818,50.4383,50.4383,99900.0
2013-03-28 15:50:00,92.76,92.81,92.76,92.79,90500.0,50.4437,50.4709,50.4437,50.46,90500.0
2013-03-28 15:55:00,92.79,92.92,92.7,92.72,352500.0,50.46,50.5307,50.4111,50.422,352500.0
2013-04-01 09:30:00,92.74,92.75,92.36,92.47,94000.0,50.4329,50.4383,50.2262,50.286,94000.0
2013-04-01 09:35:00,92.41,92.67,92.41,92.66,28600.0,50.2534,50.3948,50.2534,50.3893,28600.0
2013-04-01 09:40:00,92.67,92.68,92.6,92.68,21600.0,50.3948,50.4002,50.3567,50.4002,21600.0
2013-04-01 09:45:00,92.67,92.76,92.64,92.69,33700.0,50.3948,50.4437,50.3785,50.4057,33700.0
2013-04-01 09:50:00,92.68,92.69,92.63,92.63,25500.0,50.4002,50.4057,50.373,50.373,25500.0
2013-04-01 09:55:00,92.65,92.66,92.46,92.49,28700.0,50.3839,50.3893,50.2806,50.2969,28700.0
2013-04-01 10:00:00,92.51,92.53,92.1,92.34,68000.0,50.3078,50.3187,50.0848,50.2153,68000.0
2013-04-01 10:05:00,92.34,92.42,92.27,92.3,51400.0,50.2153,50.2588,50.1773,50.1936,51400.0
2013-04-01 10:10:00,92.27,92.35,92.26,92.33,20000.0,50.1773,50.2208,50.1718,50.2099,20000.0
2013-04-01 10:15:00,92.32,92.42,92.29,92.4,19600.0,50.2045,50.2588,50.1881,50.248,19600.0
2013-04-01 10:20:00,92.4,92.51,92.37,92.47,28400.0,50.248,50.3078,50.2316,50.286,28400.0
2013-04-01 10:25:00,92.44,92.51,92.44,92.48,26000.0,50.2697,50.3078,50.2697,50.2915,26000.0
2013-04-01 10:30:00,92.47,92.5,92.42,92.42,54300.0,50.286,50.3023,50.2588,50.2588,54300.0
2013-04-01 10:35:00,92.43,92.48,92.33,92.33,57300.0,50.2643,50.2915,50.2099,50.2099,57300.0
2013-04-01 10:40:00,92.32,92.42,92.32,92.38,44000.0,50.2045,50.2588,50.2045,50.2371,44000.0
2013-04-01 10:45:00,92.39,92.46,92.38,92.44,22100.0,50.2425,50.2806,50.2371,50.2697,22100.0
2013-04-01 10:50:00,92.43,92.46,92.38,92.41,27300.0,50.2643,50.2806,50.2371,50.2534,27300.0
2013-04-01 10:55:00,92.42,92.42,92.35,92.37,45300.0,50.2588,50.2588,50.2208,50.2316,45300.0
2013-04-01 11:00:00,92.36,92.4,92.3,92.31,27500.0,50.2262,50.248,50.1936,50.199,27500.0
2013-04-01 11:05:00,92.31,92.33,92.25,92.26,18400.0,50.199,50.2099,50.1664,50.1718,18400.0
2013-04-01 11:10:00,92.27,92.27,92.23,92.23,18400.0,50.1773,50.1773,50.1555,50.1555,18400.0
2013-04-01 11:15:00,92.24,92.24,92.14,92.16,19800.0,50.1609,50.1609,50.1066,50.1174,19800.0
2013-04-01 11:20:00,92.16,92.16,92.06,92.11,23200.0,50.1174,50.1174,50.0631,50.0903,23200.0
2013-04-01 11:25:00,92.12,92.31,92.12,92.28,27800.0,50.0957,50.199,50.0957,50.1827,27800.0
2013-04-01 11:30:00,92.28,92.32,92.26,92.29,44400.0,50.1827,50.2045,50.1718,50.1881,44400.0
2013-04-01 11:35:00,92.29,92.31,92.19,92.21,15900.0,50.1881,50.199,50.1338,50.1446,15900.0
2013-04-01 11:40:00,92.22,92.33,92.22,92.3,31400.0,50.1501,50.2099,50.1501,50.1936,31400.0
2013-04-01 11:45:00,92.29,92.35,92.29,92.31,12800.0,50.1881,50.2208,50.1881,50.199,12800.0
2013-04-01 11:50:00,92.31,92.35,92.28,92.29,17100.0,50.199,50.2208,50.1827,50.1881,17100.0
2013-04-01 11:55:00,92.29,92.35,92.29,92.31,20000.0,50.1881,50.2208,50.1881,50.199,20000.0
2013-04-01 12:00:00,92.3,92.33,92.27,92.28,21700.0,50.1936,50.2099,50.1773,50.1827,21700.0
2013-04-01 12:05:00,92.28,92.34,92.28,92.33,23600.0,50.1827,50.2153,50.1827,50.2099,23600.0
2013-04-01 12:10:00,92.32,92.37,92.28,92.29,16600.0,50.2045,50.2316,50.1827,50.1881,16600.0
2013-04-01 12:15:00,92.3,92.3,92.26,92.28,132800.0,50.1936,50.1936,50.1718,50.1827,132800.0
2013-04-01 12:20:00,92.27,92.28,92.16,92.19,51400.0,50.1773,50.1827,50.1174,50.1338,51400.0
2013-04-01 12:25:00,92.17,92.26,92.17,92.26,10500.0,50.1229,50.1718,50.1229,50.1718,10500.0
2013-04-01 12:30:00,92.25,92.26,92.15,92.15,17400.0,50.1664,50.1718,50.112,50.112,17400.0
2013-04-01 12:35:00,92.17,92.26,92.17,92.23,24200.0,50.1229,50.1718,50.1229,50.1555,24200.0
2013-04-01 12:40:00,92.23,92.26,92.23,92.24,10000.0,50.1555,50.1718,50.1555,50.1609,10000.0
2013-04-01 12:45:00,92.24,92.28,92.23,92.25,18700.0,50.1609,50.1827,50.1555,50.1664,18700.0
2013-04-01 12:50:00,92.25,92.32,92.24,92.28,90600.0,50.1664,50.2045,50.1609,50.1827,90600.0
2013-04-01 12:55:00,92.29,92.35,92.26,92.34,20100.0,50.1881,50.2208,50.1718,50.2153,20100.0
2013-04-01 13:00:00,92.33,92.38,92.33,92.38,9400.0,50.2099,50.2371,50.2099,50.2371,9400.0
2013-04-01 13:05:00,92.38,92.41,92.34,92.34,10100.0,50.2371,50.2534,50.2153,50.2153,10100.0
2013-04-01 13:10:00,92.35,92.35,92.32,92.33,15100.0,50.2208,50.2208,50.2045,50.2099,15100.0
2013-04-01 13:15:00,92.32,92.34,92.27,92.34,18000.0,50.2045,50.2153,50.1773,50.2153,18000.0
2013-04-01 13:20:00,92.33,92.35,92.32,92.34,13400.0,50.2099,50.2208,50.2045,50.2153,13400.0
2013-04-01 13:25:00,92.34,92.4,92.34,92.36,26800.0,50.2153,50.248,50.2153,50.2262,26800.0
2013-04-01 13:30:00,92.36,92.37,92.33,92.35,11500.0,50.2262,50.2316,50.2099,50.2208,11500.0
2013-04-01 13:35:00,92.35,92.38,92.33,92.36,23900.0,50.2208,50.2371,50.2099,50.2262,23900.0
2013-04-01 13:40:00,92.36,92.4,92.35,92.37,23700.0,50.2262,50.248,50.2208,50.2316,23700.0
2013-04-01 13:45:00,92.37,92.41,92.33,92.33,25700.0,50.2316,50.2534,50.2099,50.2099,25700.0
2013-04-01 13:50:00,92.34,92.41,92.33,92.38,8600.0,50.2153,50.2534,50.2099,50.2371,8600.0
2013-04-01 13:55:00,92.38,92.38,92.33,92.36,10300.0,50.2371,50.2371,50.2099,50.2262,10300.0
2013-04-01 14:00:00,92.37,92.49,92.37,92.47,17600.0,50.2316,50.2969,50.2316,50.286,17600.0
2013-04-01 14:05:00,92.48,92.51,92.46,92.51,10100.0,50.2915,50.3078,50.2806,50.3078,10100.0
2013-04-01 14:10:00,92.51,92.56,92.5,92.55,15600.0,50.3078,50.335,50.3023,50.3295,15600.0
2013-04-01 14:15:00,92.54,92.56,92.49,92.49,18700.0,50.3241,50.335,50.2969,50.2969,18700.0
2013-04-01 14:20:00,92.5,92.53,92.47,92.5,13500.0,50.3023,50.3187,50.286,50.3023,13500.0
2013-04-01 14:25:00,92.51,92.54,92.48,92.49,12300.0,50.3078,50.3241,50.2915,50.2969,12300.0
2013-04-01 14:30:00,92.49,92.5,92.35,92.36,20600.0,50.2969,50.3023,50.2208,50.2262,20600.0
2013-04-01 14:35:00,92.36,92.4,92.32,92.32,20000.0,50.2262,50.248,50.2045,50.2045,20000.0
2013-04-01 14:40:00,92.32,92.39,92.31,92.39,13500.0,50.2045,50.2425,50.199,50.2425,13500.0
2013-04-01 14:45:00,92.39,92.46,92.37,92.45,26400.0,50.2425,50.2806,50.2316,50.2751,26400.0
2013-04-01 14:50:00,92.45,92.48,92.43,92.47,24600.0,50.2751,50.2915,50.2643,50.286,24600.0
2013-04-01 14:55:00,92.46,92.49,92.45,92.48,42400.0,50.2806,50.2969,50.2751,50.2915,42400.0
2013-04-01 15:00:00,92.47,92.51,92.45,92.45,38900.0,50.286,50.3078,50.2751,50.2751,38900.0
2013-04-01 15:05:00,92.46,92.53,92.46,92.5,23200.0,50.2806,50.3187,50.2806,50.3023,23200.0
2013-04-01 15:10:00,92.51,92.59,92.5,92.57,31100.0,50.3078,50.3513,50.3023,50.3404,31100.0
2013-04-01 15:15:00,92.57,92.59,92.48,92.48,46700.0,50.3404,50.3513,50.2915,50.2915,46700.0
2013-04-01 15:20:00,92.48,92.58,92.48,92.56,62500.0,50.2915,50.3458,50.2915,50.335,62500.0
2013-04-01 15:25:00,92.56,92.65,92.56,92.61,67300.0,50.335,50.3839,50.335,50.3622,67300.0
2013-04-01 15:30:00,92.61,92.67,92.49,92.53,72900.0,50.3622,50.3948,50.2969,50.3187,72900.0
2013-04-01 15:35:00,92.54,92.59,92.52,92.59,66400.0,50.3241,50.3513,50.3132,50.3513,66400.0
2013-04-01 15:40:00,92.59,92.72,92.54,92.72,65100.0,50.3513,50.422,50.3241,50.422,65100.0
2013-04-01 15:45:00,92.72,92.81,92.7,92.72,101600.0,50.422,50.4709,50.4111,50.422,101600.0
2013-04-01 15:50:00,92.72,92.78,92.69,92.72,136300.0,50.422,50.4546,50.4057,50.422,136300.0
2013-04-01 15:55:00,92.71,92.79,92.68,92.78,141000.0,50.4165,50.46,50.4002,50.4546,141000.0
2013-04-02 09:30:00,93.03,93.2,92.9,93.19,174500.0,50.5906,50.683,50.5199,50.6776,174500.0
2013-04-02 09:35:00,93.19,93.23,93.03,93.18,51500.0,50.6776,50.6993,50.5906,50.6721,51500.0
2013-04-02 09:40:00,93.17,93.48,93.16,93.41,95400.0,50.6667,50.8353,50.6613,50.7972,95400.0
2013-04-02 09:45:00,93.41,93.47,93.37,93.43,47600.0,50.7972,50.8298,50.7755,50.8081,47600.0
2013-04-02 09:50:00,93.44,93.65,93.43,93.65,86500.0,50.8135,50.9277,50.8081,50.9277,86500.0
2013-04-02 09:55:00,93.66,93.74,93.62,93.74,38800.0,50.9332,50.9767,50.9114,50.9767,38800.0
2013-04-02 10:00:00,93.74,93.87,93.73,93.87,104000.0,50.9767,51.0474,50.9712,51.0474,104000.0
2013-04-02 10:05:00,93.87,93.87,93.76,93.85,66300.0,51.0474,51.0474,50.9875,51.0365,66300.0
2013-04-02 10:10:00,93.84,93.86,93.77,93.85,57100.0,51.031,51.0419,50.993,51.0365,57100.0
2013-04-02 10:15:00,93.85,93.89,93.8,93.82,52500.0,51.0365,51.0582,51.0093,51.0202,52500.0
2013-04-02 10:20:00,93.82,93.93,93.82,93.91,42300.0,51.0202,51.08,51.0202,51.0691,42300.0
2013-04-02 10:25:00,93.92,93.93,93.83,93.93,47800.0,51.0745,51.08,51.0256,51.08,47800.0
2013-04-02 10:30:00,93.94,93.95,93.84,93.84,39000.0,51.0854,51.0909,51.031,51.031,39000.0
2013-04-02 10:35:00,93.83,93.9,93.8,93.89,44100.0,51.0256,51.0637,51.0093,51.0582,44100.0
2013-04-02 10:40:00,93.89,93.94,93.85,93.93,29100.0,51.0582,51.0854,51.0365,51.08,29100.0
2013-04-02 10:45:00,93.95,94.1,93.94,94.1,119000.0,51.0909,51.1724,51.0854,51.1724,119000.0
2013-04-02 10:50:00,94.1,94.18,94.07,94.17,78200.0,51.1724,51.2159,51.1561,51.2105,78200.0
2013-04-02 10:55:00,94.17,94.25,94.12,94.23,46000.0,51.2105,51.254,51.1833,51.2431,46000.0
2013-04-02 11:00:00,94.24,94.31,94.23,94.28,76700.0,51.2486,51.2866,51.2431,51.2703,76700.0
2013-04-02 11:05:00,94.3,94.3,94.18,94.21,31300.0,51.2812,51.2812,51.2159,51.2323,31300.0
2013-04-02 11:10:00,94.21,94.21,94.08,94.14,41400.0,51.2323,51.2323,51.1616,51.1942,41400.0
2013-04-02 11:15:00,94.14,94.15,94.05,94.11,32100.0,51.1942,51.1996,51.1452,51.1779,32100.0
2013-04-02 11:20:00,94.11,94.22,94.09,94.21,26200.0,51.1779,51.2377,51.167,51.2323,26200.0
2013-04-02 11:25:00,94.21,94.25,94.16,94.2,35500.0,51.2323,51.254,51.2051,51.2268,35500.0
2013-04-02 11:30:00,94.21,94.3,94.21,94.23,45000.0,51.2323,51.2812,51.2323,51.2431,45000.0
2013-04-02 11:35:00,94.24,94.24,94.13,94.13,25900.0,51.2486,51.2486,51.1887,51.1887,25900.0
2013-04-02 11:40:00,94.14,94.15,94.06,94.06,24600.0,51.1942,51.1996,51.1507,51.1507,24600.0
2013-04-02 11:45:00,94.06,94.06,93.92,94.01,37400.0,51.1507,51.1507,51.0745,51.1235,37400.0
2013-04-02 11:50:00,94.01,94.12,94.0,94.11,25900.0,51.1235,51.1833,51.1181,51.1779,25900.0
2013-04-02 11:55:00,94.11,94.15,94.1,94.13,32400.0,51.1779,51.1996,51.1724,51.1887,32400.0
2013-04-02 12:00:00,94.14,94.16,94.13,94.14,18700.0,51.1942,51.2051,51.1887,51.1942,18700.0
2013-04-02 12:05:00,94.15,94.17,94.14,94.16,42000.0,51.1996,51.2105,51.1942,51.2051,42000.0
2013-04-02 12:10:00,94.17,94.19,94.16,94.19,20000.0,51.2105,51.2214,51.2051,51.2214,20000.0
2013-04-02 12:15:00,94.19,94.23,94.19,94.19,28700.0,51.2214,51.2431,51.2214,51.2214,28700.0
2013-04-02 12:20:00,94.19,94.2,94.17,94.19,17700.0,51.2214,51.2268,51.2105,51.2214,17700.0
2013-04-02 12:25:00,94.19,94.2,94.18,94.19,14800.0,51.2214,51.2268,51.2159,51.2214,14800.0
2013-04-02 12:30:00,94.19,94.23,94.19,94.23,41800.0,51.2214,51.2431,51.2214,51.2431,41800.0
2013-04-02 12:35:00,94.22,94.29,94.22,94.29,15300.0,51.2377,51.2758,51.2377,51.2758,15300.0
2013-04-02 12:40:00,94.29,94.35,94.28,94.35,34500.0,51.2758,51.3084,51.2703,51.3084,34500.0
2013-04-02 12:45:00,94.34,94.39,94.34,94.36,22500.0,51.3029,51.3301,51.3029,51.3138,22500.0
2013-04-02 12:50:00,94.37,94.4,94.34,94.39,18500.0,51.3193,51.3356,51.3029,51.3301,18500.0
2013-04-02 12:55:00,94.38,94.39,94.35,94.36,24200.0,51.3247,51.3301,51.3084,51.3138,24200.0
2013-04-02 13:00:00,94.36,94.37,94.29,94.3,28800.0,51.3138,51.3193,51.2758,51.2812,28800.0
2013-04-02 13:05:00,94.3,94.31,94.25,94.25,15000.0,51.2812,51.2866,51.254,51.254,15000.0
2013-04-02 13:10:00,94.27,94.28,94.25,94.26,14100.0,51.2649,51.2703,51.254,51.2594,14100.0
2013-04-02 13:15:00,94.27,94.29,94.14,94.14,30300.0,51.2649,51.2758,51.1942,51.1942,30300.0
2013-04-02 13:20:00,94.14,94.17,94.1,94.15,35000.0,51.1942,51.2105,51.1724,51.1996,35000.0
2013-04-02 13:25:00,94.15,94.16,94.12,94.14,27200.0,51.1996,51.2051,51.1833,51.1942,27200.0
2013-04-02 13:30:00,94.14,94.23,94.13,94.22,41900.0,51.1942,51.2431,51.1887,51.2377,41900.0
2013-04-02 13:35:00,94.22,94.26,94.19,94.24,31000.0,51.2377,51.2594,51.2214,51.2486,31000.0
2013-04-02 13:40:00,94.24,94.28,94.24,94.27,10800.0,51.2486,51.2703,51.2486,51.2649,10800.0
2013-04-02 13:45:00,94.27,94.35,94.27,94.34,14700.0,51.2649,51.3084,51.2649,51.3029,14700.0
2013-04-02 13:50:00,94.34,94.36,94.29,94.33,27900.0,51.3029,51.3138,51.2758,51.2975,27900.0
2013-04-02 13:55:00,94.34,94.35,94.3,94.3,16800.0,51.3029,51.3084,51.2812,51.2812,16800.0
2013-04-02 14:00:00,94.31,94.34,94.29,94.34,15900.0,51.2866,51.3029,51.2758,51.3029,15900.0
2013-04-02 14:05:00,94.33,94.42,94.33,94.41,30100.0,51.2975,51.3465,51.2975,51.341,30100.0
2013-04-02 14:10:00,94.42,94.42,94.39,94.39,16400.0,51.3465,51.3465,51.3301,51.3301,16400.0
2013-04-02 14:15:00,94.4,94.42,94.38,94.41,39900.0,51.3356,51.3465,51.3247,51.341,39900.0
2013-04-02 14:20:00,94.4,94.42,94.34,94.34,30400.0,51.3356,51.3465,51.3029,51.3029,30400.0
2013-04-02 14:25:00,94.35,94.36,94.29,94.29,18400.0,51.3084,51.3138,51.2758,51.2758,18400.0
2013-04-02 14:30:00,94.29,94.29,94.22,94.24,31500.0,51.2758,51.2758,51.2377,51.2486,31500.0
2013-04-02 14:35:00,94.22,94.3,94.18,94.25,40400.0,51.2377,51.2812,51.2159,51.254,40400.0
2013-04-02 14:40:00,94.25,94.25,94.18,94.23,27100.0,51.254,51.254,51.2159,51.2431,27100.0
2013-04-02 14:45:00,94.24,94.28,94.23,94.27,20600.0,51.2486,51.2703,51.2431,51.2649,20600.0
2013-04-02 14:50:00,94.27,94.32,94.23,94.29,41300.0,51.2649,51.2921,51.2431,51.2758,41300.0
2013-04-02 14:55:00,94.3,94.34,94.25,94.31,43200.0,51.2812,51.3029,51.254,51.2866,43200.0
2013-04-02 15:00:00,94.32,94.32,94.17,94.28,42000.0,51.2921,51.2921,51.2105,51.2703,42000.0
2013-04-02 15:05:00,94.28,94.28,94.21,94.26,33500.0,51.2703,51.2703,51.2323,51.2594,33500.0
2013-04-02 15:10:00,94.27,94.28,94.25,94.26,30900.0,51.2649,51.2703,51.254,51.2594,30900.0
2013-04-02 15:15:00,94.26,94.26,94.17,94.18,36700.0,51.2594,51.2594,51.2105,51.2159,36700.0
2013-04-02 15:20:00,94.18,94.23,94.18,94.23,85900.0,51.2159,51.2431,51.2159,51.2431,85900.0
2013-04-02 15:25:00,94.22,94.26,94.22,94.23,57000.0,51.2377,51.2594,51.2377,51.2431,57000.0
2013-04-02 15:30:00,94.24,94.29,94.21,94.28,68800.0,51.2486,51.2758,51.2323,51.2703,68800.0
2013-04-02 15:35:00,94.27,94.28,94.14,94.14,64000.0,51.2649,51.2703,51.1942,51.1942,64000.0
2013-04-02 15:40:00,94.14,94.15,93.96,93.96,109800.0,51.1942,51.1996,51.0963,51.0963,109800.0
2013-04-02 15:45:00,93.97,94.17,93.97,94.15,158100.0,51.1017,51.2105,51.1017,51.1996,158100.0
2013-04-02 15:50:00,94.15,94.23,94.13,94.23,234900.0,51.1996,51.2431,51.1887,51.2431,234900.0
2013-04-02 15:55:00,94.23,94.45,94.22,94.39,338000.0,51.2431,51.3628,51.2377,51.3301,338000.0
2013-04-03 09:30:00,94.53,94.94,94.47,94.71,184000.0,51.4063,51.6292,51.3736,51.5042,184000.0
2013-04-03 09:35:00,94.69,94.99,94.53,94.97,90100.0,51.4933,51.6564,51.4063,51.6455,90100.0
2013-04-03 09:40:00,94.97,94.97,94.77,94.92,81900.0,51.6455,51.6455,51.5368,51.6184,81900.0
2013-04-03 09:45:00,94.93,94.98,94.9,94.95,124000.0,51.6238,51.651,51.6075,51.6347,124000.0
2013-04-03 09:50:00,94.95,94.99,94.9,94.93,85600.0,51.6347,51.6564,51.6075,51.6238,85600.0
2013-04-03 09:55:00,94.93,94.93,94.84,94.88,75000.0,51.6238,51.6238,51.5749,51.5966,75000.0
2013-04-03 10:00:00,94.88,94.93,94.76,94.82,183900.0,51.5966,51.6238,51.5313,51.564,183900.0
2013-04-03 10:05:00,94.82,94.92,94.76,94.92,131400.0,51.564,51.6184,51.5313,51.6184,131400.0
2013-04-03 10:10:00,94.92,95.1,94.88,95.04,250200.0,51.6184,51.7162,51.5966,51.6836,250200.0
2013-04-03 10:15:00,95.04,95.1,94.97,94.98,99900.0,51.6836,51.7162,51.6455,51.651,99900.0
2013-04-03 10:20:00,94.98,95.19,94.96,95.18,90800.0,51.651,51.7652,51.6401,51.7597,90800.0
2013-04-03 10:25:00,95.19,95.2,95.13,95.15,85700.0,51.7652,51.7706,51.7326,51.7434,85700.0
2013-04-03 10:30:00,95.16,95.17,95.1,95.16,73500.0,51.7489,51.7543,51.7162,51.7489,73500.0
2013-04-03 10:35:00,95.15,95.16,95.04,95.12,76400.0,51.7434,51.7489,51.6836,51.7271,76400.0
2013-04-03 10:40:00,95.1,95.16,95.1,95.16,45300.0,51.7162,51.7489,51.7162,51.7489,45300.0
2013-04-03 10:45:00,95.16,95.32,95.16,95.3,99500.0,51.7489,51.8359,51.7489,51.825,99500.0
2013-04-03 10:50:00,95.29,95.29,95.17,95.19,77700.0,51.8196,51.8196,51.7543,51.7652,77700.0
2013-04-03 10:55:00,95.19,95.2,95.07,95.07,104400.0,51.7652,51.7706,51.6999,51.6999,104400.0
2013-04-03 11:00:00,95.07,95.12,95.02,95.08,68000.0,51.6999,51.7271,51.6727,51.7054,68000.0
2013-04-03 11:05:00,95.07,95.08,94.96,95.0,65700.0,51.6999,51.7054,51.6401,51.6619,65700.0
2013-04-03 11:10:00,95.0,95.1,95.0,95.06,140700.0,51.6619,51.7162,51.6619,51.6945,140700.0
2013-04-03 11:15:00,95.06,95.07,94.97,95.01,92300.0,51.6945,51.6999,51.6455,51.6673,92300.0
2013-04-03 11:20:00,95.01,95.05,94.98,95.04,67200.0,51.6673,51.6891,51.651,51.6836,67200.0
2013-04-03 11:25:00,95.03,95.04,94.99,95.0,43600.0,51.6782,51.6836,51.6564,51.6619,43600.0
2013-04-03 11:30:00,94.99,95.0,94.93,94.94,44000.0,51.6564,51.6619,51.6238,51.6292,44000.0
2013-04-03 11:35:00,94.94,94.98,94.88,94.97,103800.0,51.6292,51.651,51.5966,51.6455,103800.0
2013-04-03 11:40:00,94.97,95.0,94.94,94.99,47700.0,51.6455,51.6619,51.6292,51.6564,47700.0
2013-04-03 11:45:00,95.0,95.08,94.94,95.07,48300.0,51.6619,51.7054,51.6292,51.6999,48300.0
2013-04-03 11:50:00,95.06,95.06,95.01,95.05,26800.0,51.6945,51.6945,51.6673,51.6891,26800.0
2013-04-03 11:55:00,95.05,95.08,94.95,94.95,32100.0,51.6891,51.7054,51.6347,51.6347,32100.0
2013-04-03 12:00:00,94.95,94.95,94.92,94.94,50600.0,51.6347,51.6347,51.6184,51.6292,50600.0
2013-04-03 12:05:00,94.93,94.95,94.92,94.94,41000.0,51.6238,51.6347,51.6184,51.6292,41000.0
2013-04-03 12:10:00,94.94,94.94,94.9,94.9,56800.0,51.6292,51.6292,51.6075,51.6075,56800.0
2013-04-03 12:15:00,94.9,94.9,94.81,94.83,42200.0,51.6075,51.6075,51.5585,51.5694,42200.0
2013-04-03 12:20:00,94.83,94.97,94.82,94.91,165600.0,51.5694,51.6455,51.564,51.6129,165600.0
2013-04-03 12:25:00,94.89,94.9,94.75,94.75,34300.0,51.602,51.6075,51.5259,51.5259,34300.0
2013-04-03 12:30:00,94.75,94.86,94.74,94.84,38900.0,51.5259,51.5857,51.5205,51.5749,38900.0
2013-04-03 12:35:00,94.84,94.84,94.76,94.76,33500.0,51.5749,51.5749,51.5313,51.5313,33500.0
2013-04-03 12:40:00,94.77,94.77,94.65,94.66,42600.0,51.5368,51.5368,51.4715,51.477,42600.0
2013-04-03 12:45:00,94.66,94.71,94.61,94.64,39500.0,51.477,51.5042,51.4498,51.4661,39500.0
2013-04-03 12:50:00,94.63,94.74,94.62,94.66,66000.0,51.4607,51.5205,51.4552,51.477,66000.0
2013-04-03 12:55:00,94.66,94.76,94.64,94.7,37600.0,51.477,51.5313,51.4661,51.4987,37600.0
2013-04-03 13:00:00,94.7,94.73,94.7,94.73,40500.0,51.4987,51.515,51.4987,51.515,40500.0
2013-04-03 13:05:00,94.73,94.74,94.64,94.68,51400.0,51.515,51.5205,51.4661,51.4878,51400.0
2013-04-03 13:10:00,94.68,94.69,94.61,94.63,46100.0,51.4878,51.4933,51.4498,51.4607,46100.0
2013-04-03 13:15:00,94.63,94.7,94.62,94.66,36000.0,51.4607,51.4987,51.4552,51.477,36000.0
2013-04-03 13:20:00,94.66,94.67,94.6,94.64,49800.0,51.477,51.4824,51.4443,51.4661,49800.0
2013-04-03 13:25:00,94.63,94.66,94.55,94.59,36800.0,51.4607,51.477,51.4171,51.4389,36800.0
2013-04-03 13:30:00,94.59,94.6,94.43,94.45,56300.0,51.4389,51.4443,51.3519,51.3628,56300.0
2013-04-03 13:35:00,94.45,94.48,94.44,94.48,73500.0,51.3628,51.3791,51.3573,51.3791,73500.0
2013-04-03 13:40:00,94.49,94.58,94.48,94.5,48500.0,51.3845,51.4335,51.3791,51.39,48500.0
2013-04-03 13:45:00,94.51,94.61,94.49,94.59,42300.0,51.3954,51.4498,51.3845,51.4389,42300.0
2013-04-03 13:50:00,94.6,94.62,94.49,94.58,47900.0,51.4443,51.4552,51.3845,51.4335,47900.0
2013-04-03 13:55:00,94.61,94.63,94.55,94.59,55200.0,51.4498,51.4607,51.4171,51.4389,55200.0
2013-04-03 14:00:00,94.6,94.71,94.58,94.69,76700.0,51.4443,51.5042,51.4335,51.4933,76700.0
2013-04-03 14:05:00,94.69,94.74,94.67,94.73,76600.0,51.4933,51.5205,51.4824,51.515,76600.0
2013-04-03 14:10:00,94.73,94.76,94.58,94.59,46300.0,51.515,51.5313,51.4335,51.4389,46300.0
2013-04-03 14:15:00,94.57,94.6,94.52,94.54,34200.0,51.428,51.4443,51.4008,51.4117,34200.0
2013-04-03 14:20:00,94.54,94.55,94.49,94.51,42500.0,51.4117,51.4171,51.3845,51.3954,42500.0
2013-04-03 14:25:00,94.51,94.57,94.51,94.56,25800.0,51.3954,51.428,51.3954,51.4226,25800.0
2013-04-03 14:30:00,94.55,94.57,94.51,94.56,33000.0,51.4171,51.428,51.3954,51.4226,33000.0
2013-04-03 14:35:00,94.56,94.59,94.56,94.58,43500.0,51.4226,51.4389,51.4226,51.4335,43500.0
2013-04-03 14:40:00,94.59,94.71,94.59,94.68,68800.0,51.4389,51.5042,51.4389,51.4878,68800.0
2013-04-03 14:45:00,94.69,94.69,94.57,94.62,39600.0,51.4933,51.4933,51.428,51.4552,39600.0
2013-04-03 14:50:00,94.61,94.61,94.48,94.49,28800.0,51.4498,51.4498,51.3791,51.3845,28800.0
2013-04-03 14:55:00,94.5,94.52,94.46,94.49,29800.0,51.39,51.4008,51.3682,51.3845,29800.0
2013-04-03 15:00:00,94.48,94.5,94.43,94.5,49600.0,51.3791,51.39,51.3519,51.39,49600.0
2013-04-03 15:05:00,94.5,94.55,94.47,94.53,53500.0,51.39,51.4171,51.3736,51.4063,53500.0
2013-04-03 15:10:00,94.53,94.54,94.47,94.49,43600.0,51.4063,51.4117,51.3736,51.3845,43600.0
2013-04-03 15:15:00,94.49,94.49,94.36,94.39,75100.0,51.3845,51.3845,51.3138,51.3301,75100.0
2013-04-03 15:20:00,94.38,94.43,94.37,94.39,49900.0,51.3247,51.3519,51.3193,51.3301,49900.0
2013-04-03 15:25:00,94.4,94.42,94.38,94.38,55600.0,51.3356,51.3465,51.3247,51.3247,55600.0
2013-04-03 15:30:00,94.38,94.39,94.23,94.25,101100.0,51.3247,51.3301,51.2431,51.254,101100.0
2013-04-03 15:35:00,94.25,94.28,94.17,94.17,68500.0,51.254,51.2703,51.2105,51.2105,68500.0
2013-04-03 15:40:00,94.17,94.42,94.07,94.4,151600.0,51.2105,51.3465,51.1561,51.3356,151600.0
2013-04-03 15:45:00,94.4,94.44,94.33,94.41,123200.0,51.3356,51.3573,51.2975,51.341,123200.0
2013-04-03 15:50:00,94.41,94.43,94.34,94.4,167500.0,51.341,51.3519,51.3029,51.3356,167500.0
2013-04-03 15:55:00,94.41,94.54,94.34,94.36,256200.0,51.341,51.4117,51.3029,51.3138,256200.0
2013-04-04 09:30:00,94.74,94.8,94.5,94.76,123800.0,51.5205,51.5531,51.39,51.5313,123800.0
2013-04-04 09:35:00,94.8,95.0,94.8,94.94,91100.0,51.5531,51.6619,51.5531,51.6292,91100.0
2013-04-04 09:40:00,94.93,95.25,94.93,95.02,116400.0,51.6238,51.7978,51.6238,51.6727,116400.0
2013-04-04 09:45:00,95.03,95.24,95.03,95.08,35600.0,51.6782,51.7924,51.6782,51.7054,35600.0
2013-04-04 09:50:00,95.08,95.15,94.97,95.09,61700.0,51.7054,51.7434,51.6455,51.7108,61700.0
2013-04-04 09:55:00,95.08,95.13,95.01,95.01,41400.0,51.7054,51.7326,51.6673,51.6673,41400.0
2013-04-04 10:00:00,95.01,95.25,95.0,95.22,82700.0,51.6673,51.7978,51.6619,51.7815,82700.0
2013-04-04 10:05:00,95.21,95.26,95.13,95.13,51800.0,51.7761,51.8033,51.7326,51.7326,51800.0
2013-04-04 10:10:00,95.13,95.13,95.01,95.13,56800.0,51.7326,51.7326,51.6673,51.7326,56800.0
2013-04-04 10:15:00,95.13,95.18,95.01,95.02,53500.0,51.7326,51.7597,51.6673,51.6727,53500.0
2013-04-04 10:20:00,95.02,95.03,94.91,95.03,66700.0,51.6727,51.6782,51.6129,51.6782,66700.0
2013-04-04 10:25:00,95.03,95.05,94.72,94.79,99700.0,51.6782,51.6891,51.5096,51.5477,99700.0
2013-04-04 10:30:00,94.79,94.84,94.63,94.7,37900.0,51.5477,51.5749,51.4607,51.4987,37900.0
2013-04-04 10:35:00,94.7,94.74,94.67,94.74,51800.0,51.4987,51.5205,51.4824,51.5205,51800.0
2013-04-04 10:40:00,94.73,94.9,94.73,94.8,79800.0,51.515,51.6075,51.515,51.5531,79800.0
2013-04-04 10:45:00,94.81,94.9,94.81,94.89,33400.0,51.5585,51.6075,51.5585,51.602,33400.0
2013-04-04 10:50:00,94.89,94.96,94.82,94.89,60500.0,51.602,51.6401,51.564,51.602,60500.0
2013-04-04 10:55:00,94.89,94.93,94.85,94.9,34800.0,51.602,51.6238,51.5803,51.6075,34800.0
2013-04-04 11:00:00,94.9,94.96,94.88,94.92,49300.0,51.6075,51.6401,51.5966,51.6184,49300.0
2013-04-04 11:05:00,94.95,94.95,94.85,94.91,38600.0,51.6347,51.6347,51.5803,51.6129,38600.0
2013-04-04 11:10:00,94.91,94.99,94.89,94.96,31900.0,51.6129,51.6564,51.602,51.6401,31900.0
2013-04-04 11:15:00,94.96,94.98,94.93,94.98,35500.0,51.6401,51.651,51.6238,51.651,35500.0
2013-04-04 11:20:00,94.98,95.0,94.94,95.0,48700.0,51.651,51.6619,51.6292,51.6619,48700.0
2013-04-04 11:25:00,94.98,95.02,94.98,95.02,28400.0,51.651,51.6727,51.651,51.6727,28400.0
2013-04-04 11:30:00,95.01,95.04,94.92,95.0,48800.0,51.6673,51.6836,51.6184,51.6619,48800.0
2013-04-04 11:35:00,95.0,95.0,94.84,94.88,34400.0,51.6619,51.6619,51.5749,51.5966,34400.0
2013-04-04 11:40:00,94.88,94.9,94.8,94.81,52700.0,51.5966,51.6075,51.5531,51.5585,52700.0
2013-04-04 11:45:00,94.82,94.86,94.76,94.76,41400.0,51.564,51.5857,51.5313,51.5313,41400.0
2013-04-04 11:50:00,94.75,94.81,94.7,94.77,43800.0,51.5259,51.5585,51.4987,51.5368,43800.0
2013-04-04 11:55:00,94.77,94.83,94.74,94.81,30700.0,51.5368,51.5694,51.5205,51.5585,30700.0
2013-04-04 12:00:00,94.8,94.9,94.8,94.87,21500.0,51.5531,51.6075,51.5531,51.5912,21500.0
2013-04-04 12:05:00,94.87,94.92,94.79,94.88,37800.0,51.5912,51.6184,51.5477,51.5966,37800.0
2013-04-04 12:10:00,94.89,94.93,94.83,94.9,109100.0,51.602,51.6238,51.5694,51.6075,109100.0
2013-04-04 12:15:00,94.9,94.96,94.89,94.91,13200.0,51.6075,51.6401,51.602,51.6129,13200.0
2013-04-04 12:20:00,94.9,94.95,94.77,94.78,28000.0,51.6075,51.6347,51.5368,51.5422,28000.0
2013-04-04 12:25:00,94.8,94.81,94.73,94.75,15300.0,51.5531,51.5585,51.515,51.5259,15300.0
2013-04-04 12:30:00,94.75,94.76,94.66,94.69,23600.0,51.5259,51.5313,51.477,51.4933,23600.0
2013-04-04 12:35:00,94.69,94.73,94.66,94.72,16600.0,51.4933,51.515,51.477,51.5096,16600.0
2013-04-04 12:40:00,94.73,94.75,94.6,94.62,16400.0,51.515,51.5259,51.4443,51.4552,16400.0
2013-04-04 12:45:00,94.63,94.65,94.52,94.59,49900.0,51.4607,51.4715,51.4008,51.4389,49900.0
2013-04-04 12:50:00,94.59,94.64,94.57,94.62,22700.0,51.4389,51.4661,51.428,51.4552,22700.0
2013-04-04 12:55:00,94.61,94.68,94.59,94.68,19200.0,51.4498,51.4878,51.4389,51.4878,19200.0
2013-04-04 13:00:00,94.69,94.71,94.65,94.68,11500.0,51.4933,51.5042,51.4715,51.4878,11500.0
2013-04-04 13:05:00,94.67,94.73,94.65,94.68,22700.0,51.4824,51.515,51.4715,51.4878,22700.0
2013-04-04 13:10:00,94.67,94.68,94.61,94.61,18900.0,51.4824,51.4878,51.4498,51.4498,18900.0
2013-04-04 13:15:00,94.61,94.61,94.53,94.54,25000.0,51.4498,51.4498,51.4063,51.4117,25000.0
2013-04-04 13:20:00,94.54,94.58,94.49,94.57,20700.0,51.4117,51.4335,51.3845,51.428,20700.0
2013-04-04 13:25:00,94.57,94.65,94.55,94.62,19300.0,51.428,51.4715,51.4171,51.4552,19300.0
2013-04-04 13:30:00,94.63,94.63,94.55,94.57,27400.0,51.4607,51.4607,51.4171,51.428,27400.0
2013-04-04 13:35:00,94.57,94.61,94.55,94.59,18000.0,51.428,51.4498,51.4171,51.4389,18000.0
2013-04-04 13:40:00,94.59,94.7,94.57,94.66,24400.0,51.4389,51.4987,51.428,51.477,24400.0
2013-04-04 13:45:00,94.67,94.72,94.62,94.64,26700.0,51.4824,51.5096,51.4552,51.4661,26700.0
2013-04-04 13:50:00,94.64,94.69,94.64,94.64,25100.0,51.4661,51.4933,51.4661,51.4661,25100.0
2013-04-04 13:55:00,94.64,94.69,94.6,94.66,19200.0,51.4661,51.4933,51.4443,51.477,19200.0
2013-04-04 14:00:00,94.65,94.66,94.53,94.55,25000.0,51.4715,51.477,51.4063,51.4171,25000.0
2013-04-04 14:05:00,94.55,94.58,94.46,94.5,27400.0,51.4171,51.4335,51.3682,51.39,27400.0
2013-04-04 14:10:00,94.49,94.51,94.44,94.5,27600.0,51.3845,51.3954,51.3573,51.39,27600.0
2013-04-04 14:15:00,94.5,94.57,94.45,94.55,43500.0,51.39,51.428,51.3628,51.4171,43500.0
2013-04-04 14:20:00,94.54,94.65,94.48,94.65,40800.0,51.4117,51.4715,51.3791,51.4715,40800.0
2013-04-04 14:25:00,94.64,94.75,94.63,94.75,25000.0,51.4661,51.5259,51.4607,51.5259,25000.0
2013-04-04 14:30:00,94.75,94.82,94.72,94.81,37700.0,51.5259,51.564,51.5096,51.5585,37700.0
2013-04-04 14:35:00,94.82,94.82,94.71,94.71,25500.0,51.564,51.564,51.5042,51.5042,25500.0
2013-04-04 14:40:00,94.7,94.75,94.69,94.72,24500.0,51.4987,51.5259,51.4933,51.5096,24500.0
2013-04-04 14:45:00,94.72,94.73,94.65,94.67,26500.0,51.5096,51.515,51.4715,51.4824,26500.0
2013-04-04 14:50:00,94.67,94.68,94.54,94.54,21200.0,51.4824,51.4878,51.4117,51.4117,21200.0
2013-04-04 14:55:00,94.56,94.57,94.5,94.53,27500.0,51.4226,51.428,51.39,51.4063,27500.0
2013-04-04 15:00:00,94.53,94.6,94.52,94.6,26900.0,51.4063,51.4443,51.4008,51.4443,26900.0
2013-04-04 15:05:00,94.59,94.62,94.47,94.47,35200.0,51.4389,51.4552,51.3736,51.3736,35200.0
2013-04-04 15:10:00,94.48,94.53,94.45,94.52,31300.0,51.3791,51.4063,51.3628,51.4008,31300.0
2013-04-04 15:15:00,94.53,94.53,94.38,94.41,49800.0,51.4063,51.4063,51.3247,51.341,49800.0
2013-04-04 15:20:00,94.42,94.42,94.36,94.41,35700.0,51.3465,51.3465,51.3138,51.341,35700.0
2013-04-04 15:25:00,94.4,94.43,94.35,94.39,57300.0,51.3356,51.3519,51.3084,51.3301,57300.0
2013-04-04 15:30:00,94.39,94.47,94.38,94.45,39500.0,51.3301,51.3736,51.3247,51.3628,39500.0
2013-04-04 15:35:00,94.45,94.5,94.45,94.48,40000.0,51.3628,51.39,51.3628,51.3791,40000.0
2013-04-04 15:40:00,94.48,94.55,94.47,94.55,54400.0,51.3791,51.4171,51.3736,51.4171,54400.0
2013-04-04 15:45:00,94.55,94.56,94.48,94.5,49800.0,51.4171,51.4226,51.3791,51.39,49800.0
2013-04-04 15:50:00,94.5,94.54,94.45,94.52,75300.0,51.39,51.4117,51.3628,51.4008,75300.0
2013-04-04 15:55:00,94.52,94.57,94.5,94.53,131100.0,51.4008,51.428,51.39,51.4063,131100.0
2013-04-05 09:30:00,93.79,94.0,93.67,93.84,142800.0,51.0039,51.1181,50.9386,51.031,142800.0
2013-04-05 09:35:00,93.83,93.83,93.51,93.63,79100.0,51.0256,51.0256,50.8516,50.9168,79100.0
2013-04-05 09:40:00,93.63,93.72,93.5,93.51,70800.0,50.9168,50.9658,50.8461,50.8516,70800.0
2013-04-05 09:45:00,93.5,93.57,93.25,93.44,87200.0,50.8461,50.8842,50.7102,50.8135,87200.0
2013-04-05 09:50:00,93.45,93.47,93.1,93.11,54500.0,50.819,50.8298,50.6286,50.6341,54500.0
2013-04-05 09:55:00,93.1,93.15,93.1,93.1,77800.0,50.6286,50.6558,50.6286,50.6286,77800.0
2013-04-05 10:00:00,93.1,93.12,92.87,92.9,94600.0,50.6286,50.6395,50.5035,50.5199,94600.0
2013-04-05 10:05:00,92.9,93.01,92.78,93.0,96500.0,50.5199,50.5797,50.4546,50.5742,96500.0
2013-04-05 10:10:00,93.0,93.01,92.85,92.87,28300.0,50.5742,50.5797,50.4927,50.5035,28300.0
2013-04-05 10:15:00,92.88,92.88,92.7,92.7,47100.0,50.509,50.509,50.4111,50.4111,47100.0
2013-04-05 10:20:00,92.69,92.76,92.66,92.74,86100.0,50.4057,50.4437,50.3893,50.4329,86100.0
2013-04-05 10:25:00,92.75,92.89,92.71,92.86,64400.0,50.4383,50.5144,50.4165,50.4981,64400.0
2013-04-05 10:30:00,92.85,92.94,92.75,92.77,44400.0,50.4927,50.5416,50.4383,50.4492,44400.0
2013-04-05 10:35:00,92.77,92.78,92.62,92.64,38800.0,50.4492,50.4546,50.3676,50.3785,38800.0
2013-04-05 10:40:00,92.64,92.66,92.42,92.43,78100.0,50.3785,50.3893,50.2588,50.2643,78100.0
2013-04-05 10:45:00,92.43,92.51,92.36,92.51,49600.0,50.2643,50.3078,50.2262,50.3078,49600.0
2013-04-05 10:50:00,92.51,92.63,92.47,92.63,71600.0,50.3078,50.373,50.286,50.373,71600.0
2013-04-05 10:55:00,92.64,92.7,92.59,92.62,45600.0,50.3785,50.4111,50.3513,50.3676,45600.0
2013-04-05 11:00:00,92.61,92.7,92.6,92.67,37300.0,50.3622,50.4111,50.3567,50.3948,37300.0
2013-04-05 11:05:00,92.69,92.73,92.65,92.69,50100.0,50.4057,50.4274,50.3839,50.4057,50100.0
2013-04-05 11:10:00,92.69,92.8,92.66,92.72,52300.0,50.4057,50.4655,50.3893,50.422,52300.0
2013-04-05 11:15:00,92.72,92.74,92.65,92.66,87400.0,50.422,50.4329,50.3839,50.3893,87400.0
2013-04-05 11:20:00,92.66,92.66,92.5,92.51,46200.0,50.3893,50.3893,50.3023,50.3078,46200.0
2013-04-05 11:25:00,92.53,92.53,92.42,92.43,34200.0,50.3187,50.3187,50.2588,50.2643,34200.0
2013-04-05 11:30:00,92.43,92.55,92.41,92.5,51000.0,50.2643,50.3295,50.2534,50.3023,51000.0
2013-04-05 11:35:00,92.52,92.52,92.41,92.43,32300.0,50.3132,50.3132,50.2534,50.2643,32300.0
2013-04-05 11:40:00,92.43,92.58,92.42,92.58,45900.0,50.2643,50.3458,50.2588,50.3458,45900.0
2013-04-05 11:45:00,92.57,92.64,92.56,92.64,30700.0,50.3404,50.3785,50.335,50.3785,30700.0
2013-04-05 11:50:00,92.63,92.64,92.53,92.56,60000.0,50.373,50.3785,50.3187,50.335,60000.0
2013-04-05 11:55:00,92.57,92.63,92.54,92.63,63900.0,50.3404,50.373,50.3241,50.373,63900.0
2013-04-05 12:00:00,92.63,92.64,92.59,92.6,53600.0,50.373,50.3785,50.3513,50.3567,53600.0
2013-04-05 12:05:00,92.6,92.67,92.59,92.65,39100.0,50.3567,50.3948,50.3513,50.3839,39100.0
2013-04-05 12:10:00,92.66,92.67,92.58,92.59,35900.0,50.3893,50.3948,50.3458,50.3513,35900.0
2013-04-05 12:15:00,92.6,92.64,92.56,92.57,32800.0,50.3567,50.3785,50.335,50.3404,32800.0
2013-04-05 12:20:00,92.58,92.58,92.45,92.46,32100.0,50.3458,50.3458,50.2751,50.2806,32100.0
2013-04-05 12:25:00,92.46,92.46,92.41,92.43,16600.0,50.2806,50.2806,50.2534,50.2643,16600.0
2013-04-05 12:30:00,92.43,92.53,92.43,92.51,32000.0,50.2643,50.3187,50.2643,50.3078,32000.0
2013-04-05 12:35:00,92.5,92.51,92.46,92.48,19600.0,50.3023,50.3078,50.2806,50.2915,19600.0
2013-04-05 12:40:00,92.48,92.5,92.45,92.46,29700.0,50.2915,50.3023,50.2751,50.2806,29700.0
2013-04-05 12:45:00,92.46,92.55,92.44,92.5,37900.0,50.2806,50.3295,50.2697,50.3023,37900.0
2013-04-05 12:50:00,92.49,92.5,92.45,92.48,14700.0,50.2969,50.3023,50.2751,50.2915,14700.0
2013-04-05 12:55:00,92.47,92.47,92.4,92.42,28900.0,50.286,50.286,50.248,50.2588,28900.0
2013-04-05 13:00:00,92.41,92.41,92.33,92.36,19300.0,50.2534,50.2534,50.2099,50.2262,19300.0
2013-04-05 13:05:00,92.35,92.48,92.33,92.44,50300.0,50.2208,50.2915,50.2099,50.2697,50300.0
2013-04-05 13:10:00,92.44,92.49,92.43,92.44,22500.0,50.2697,50.2969,50.2643,50.2697,22500.0
2013-04-05 13:15:00,92.44,92.48,92.4,92.43,29500.0,50.2697,50.2915,50.248,50.2643,29500.0
2013-04-05 13:20:00,92.42,92.44,92.37,92.4,37000.0,50.2588,50.2697,50.2316,50.248,37000.0
2013-04-05 13:25:00,92.4,92.46,92.36,92.45,70500.0,50.248,50.2806,50.2262,50.2751,70500.0
2013-04-05 13:30:00,92.45,92.51,92.44,92.47,25700.0,50.2751,50.3078,50.2697,50.286,25700.0
2013-04-05 13:35:00,92.47,92.47,92.4,92.45,23800.0,50.286,50.286,50.248,50.2751,23800.0
2013-04-05 13:40:00,92.45,92.6,92.45,92.58,36200.0,50.2751,50.3567,50.2751,50.3458,36200.0
2013-04-05 13:45:00,92.58,92.61,92.56,92.56,22700.0,50.3458,50.3622,50.335,50.335,22700.0
2013-04-05 13:50:00,92.55,92.65,92.55,92.65,24900.0,50.3295,50.3839,50.3295,50.3839,24900.0
2013-04-05 13:55:00,92.63,92.67,92.59,92.66,35000.0,50.373,50.3948,50.3513,50.3893,35000.0
2013-04-05 14:00:00,92.66,92.73,92.65,92.73,45500.0,50.3893,50.4274,50.3839,50.4274,45500.0
2013-04-05 14:05:00,92.72,92.75,92.69,92.71,39900.0,50.422,50.4383,50.4057,50.4165,39900.0
2013-04-05 14:10:00,92.72,92.75,92.69,92.74,37900.0,50.422,50.4383,50.4057,50.4329,37900.0
2013-04-05 14:15:00,92.74,92.8,92.7,92.78,32400.0,50.4329,50.4655,50.4111,50.4546,32400.0
2013-04-05 14:20:00,92.77,92.79,92.69,92.71,40500.0,50.4492,50.46,50.4057,50.4165,40500.0
2013-04-05 14:25:00,92.71,92.72,92.64,92.66,27500.0,50.4165,50.422,50.3785,50.3893,27500.0
2013-04-05 14:30:00,92.65,92.66,92.59,92.6,36200.0,50.3839,50.3893,50.3513,50.3567,36200.0
2013-04-05 14:35:00,92.6,92.66,92.57,92.66,21900.0,50.3567,50.3893,50.3404,50.3893,21900.0
2013-04-05 14:40:00,92.64,92.65,92.59,92.6,26900.0,50.3785,50.3839,50.3513,50.3567,26900.0
2013-04-05 14:45:00,92.6,92.68,92.58,92.67,32200.0,50.3567,50.4002,50.3458,50.3948,32200.0
2013-04-05 14:50:00,92.67,92.67,92.6,92.66,34600.0,50.3948,50.3948,50.3567,50.3893,34600.0
2013-04-05 14:55:00,92.65,92.66,92.54,92.54,33700.0,50.3839,50.3893,50.3241,50.3241,33700.0
2013-04-05 15:00:00,92.54,92.54,92.39,92.4,34300.0,50.3241,50.3241,50.2425,50.248,34300.0
2013-04-05 15:05:00,92.41,92.47,92.39,92.43,43500.0,50.2534,50.286,50.2425,50.2643,43500.0
2013-04-05 15:10:00,92.43,92.45,92.41,92.43,75600.0,50.2643,50.2751,50.2534,50.2643,75600.0
2013-04-05 15:15:00,92.44,92.48,92.41,92.45,42500.0,50.2697,50.2915,50.2534,50.2751,42500.0
2013-04-05 15:20:00,92.45,92.49,92.43,92.48,58100.0,50.2751,50.2969,50.2643,50.2915,58100.0
2013-04-05 15:25:00,92.48,92.58,92.48,92.56,55500.0,50.2915,50.3458,50.2915,50.335,55500.0
2013-04-05 15:30:00,92.58,92.58,92.54,92.56,68000.0,50.3458,50.3458,50.3241,50.335,68000.0
2013-04-05 15:35:00,92.56,92.72,92.55,92.71,70400.0,50.335,50.422,50.3295,50.4165,70400.0
2013-04-05 15:40:00,92.72,92.86,92.72,92.77,84800.0,50.422,50.4981,50.422,50.4492,84800.0
2013-04-05 15:45:00,92.78,92.92,92.78,92.92,106000.0,50.4546,50.5307,50.4546,50.5307,106000.0
2013-04-05 15:50:00,92.93,92.93,92.84,92.9,143500.0,50.5362,50.5362,50.4872,50.5199,143500.0
2013-04-05 15:55:00,92.9,92.95,92.7,92.74,265500.0,50.5199,50.5471,50.4111,50.4329,265500.0
2013-04-08 09:30:00,92.79,93.23,92.76,93.1,117900.0,50.46,50.6993,50.4437,50.6286,117900.0
2013-04-08 09:35:00,93.14,93.18,92.86,92.97,39300.0,50.6504,50.6721,50.4981,50.5579,39300.0
2013-04-08 09:40:00,92.98,93.03,92.8,92.88,44200.0,50.5634,50.5906,50.4655,50.509,44200.0
2013-04-08 09:45:00,92.89,93.06,92.87,93.04,56900.0,50.5144,50.6069,50.5035,50.596,56900.0
2013-04-08 09:50:00,93.04,93.15,93.01,93.11,40700.0,50.596,50.6558,50.5797,50.6341,40700.0
2013-04-08 09:55:00,93.09,93.28,93.09,93.27,62600.0,50.6232,50.7265,50.6232,50.7211,62600.0
2013-04-08 10:00:00,93.27,93.47,93.22,93.47,57100.0,50.7211,50.8298,50.6939,50.8298,57100.0
2013-04-08 10:05:00,93.46,93.73,93.46,93.63,76400.0,50.8244,50.9712,50.8244,50.9168,76400.0
2013-04-08 10:10:00,93.62,93.76,93.46,93.67,112300.0,50.9114,50.9875,50.8244,50.9386,112300.0
2013-04-08 10:15:00,93.67,93.77,93.65,93.75,60500.0,50.9386,50.993,50.9277,50.9821,60500.0
2013-04-08 10:20:00,93.76,93.82,93.75,93.77,45400.0,50.9875,51.0202,50.9821,50.993,45400.0
2013-04-08 10:25:00,93.77,93.82,93.75,93.81,50100.0,50.993,51.0202,50.9821,51.0147,50100.0
2013-04-08 10:30:00,93.81,93.82,93.76,93.79,31800.0,51.0147,51.0202,50.9875,51.0039,31800.0
2013-04-08 10:35:00,93.79,93.9,93.79,93.86,31600.0,51.0039,51.0637,51.0039,51.0419,31600.0
2013-04-08 10:40:00,93.85,93.92,93.83,93.9,28200.0,51.0365,51.0745,51.0256,51.0637,28200.0
2013-04-08 10:45:00,93.89,94.07,93.89,94.01,61500.0,51.0582,51.1561,51.0582,51.1235,61500.0
2013-04-08 10:50:00,94.01,94.03,93.98,94.02,43300.0,51.1235,51.1344,51.1072,51.1289,43300.0
2013-04-08 10:55:00,94.02,94.05,93.95,94.03,44800.0,51.1289,51.1452,51.0909,51.1344,44800.0
2013-04-08 11:00:00,94.02,94.02,93.88,93.98,45700.0,51.1289,51.1289,51.0528,51.1072,45700.0
2013-04-08 11:05:00,93.97,94.02,93.94,94.01,43400.0,51.1017,51.1289,51.0854,51.1235,43400.0
2013-04-08 11:10:00,94.01,94.06,93.99,94.02,36100.0,51.1235,51.1507,51.1126,51.1289,36100.0
2013-04-08 11:15:00,94.01,94.03,93.99,94.01,21500.0,51.1235,51.1344,51.1126,51.1235,21500.0
2013-04-08 11:20:00,94.02,94.09,93.99,94.07,35300.0,51.1289,51.167,51.1126,51.1561,35300.0
2013-04-08 11:25:00,94.06,94.16,94.06,94.16,43100.0,51.1507,51.2051,51.1507,51.2051,43100.0
2013-04-08 11:30:00,94.15,94.17,94.1,94.15,45200.0,51.1996,51.2105,51.1724,51.1996,45200.0
2013-04-08 11:35:00,94.15,94.16,94.07,94.08,46900.0,51.1996,51.2051,51.1561,51.1616,46900.0
2013-04-08 11:40:00,94.1,94.1,94.0,94.01,20900.0,51.1724,51.1724,51.1181,51.1235,20900.0
2013-04-08 11:45:00,94.0,94.1,94.0,94.07,16700.0,51.1181,51.1724,51.1181,51.1561,16700.0
2013-04-08 11:50:00,94.07,94.1,94.04,94.09,24600.0,51.1561,51.1724,51.1398,51.167,24600.0
2013-04-08 11:55:00,94.1,94.18,94.09,94.14,28200.0,51.1724,51.2159,51.167,51.1942,28200.0
2013-04-08 12:00:00,94.13,94.15,94.08,94.15,21100.0,51.1887,51.1996,51.1616,51.1996,21100.0
2013-04-08 12:05:00,94.15,94.16,94.1,94.11,20300.0,51.1996,51.2051,51.1724,51.1779,20300.0
2013-04-08 12:10:00,94.11,94.13,94.0,94.03,40400.0,51.1779,51.1887,51.1181,51.1344,40400.0
2013-04-08 12:15:00,94.03,94.09,93.99,94.07,37200.0,51.1344,51.167,51.1126,51.1561,37200.0
2013-04-08 12:20:00,94.07,94.13,94.02,94.08,39100.0,51.1561,51.1887,51.1289,51.1616,39100.0
2013-04-08 12:25:00,94.09,94.11,94.04,94.04,25700.0,51.167,51.1779,51.1398,51.1398,25700.0
2013-04-08 12:30:00,94.03,94.14,94.03,94.14,32000.0,51.1344,51.1942,51.1344,51.1942,32000.0
2013-04-08 12:35:00,94.14,94.19,94.12,94.18,21800.0,51.1942,51.2214,51.1833,51.2159,21800.0
2013-04-08 12:40:00,94.18,94.24,94.17,94.18,36300.0,51.2159,51.2486,51.2105,51.2159,36300.0
2013-04-08 12:45:00,94.18,94.19,94.12,94.14,16200.0,51.2159,51.2214,51.1833,51.1942,16200.0
2013-04-08 12:50:00,94.15,94.15,94.1,94.1,17200.0,51.1996,51.1996,51.1724,51.1724,17200.0
2013-04-08 12:55:00,94.1,94.12,94.08,94.11,15600.0,51.1724,51.1833,51.1616,51.1779,15600.0
2013-04-08 13:00:00,94.11,94.2,94.11,94.19,23800.0,51.1779,51.2268,51.1779,51.2214,23800.0
2013-04-08 13:05:00,94.19,94.23,94.19,94.23,21000.0,51.2214,51.2431,51.2214,51.2431,21000.0
2013-04-08 13:10:00,94.23,94.33,94.23,94.31,48500.0,51.2431,51.2975,51.2431,51.2866,48500.0
2013-04-08 13:15:00,94.3,94.31,94.25,94.27,25100.0,51.2812,51.2866,51.254,51.2649,25100.0
2013-04-08 13:20:00,94.27,94.28,94.18,94.22,25000.0,51.2649,51.2703,51.2159,51.2377,25000.0
2013-04-08 13:25:00,94.23,94.26,94.21,94.25,18600.0,51.2431,51.2594,51.2323,51.254,18600.0
2013-04-08 13:30:00,94.24,94.34,94.23,94.33,31000.0,51.2486,51.3029,51.2431,51.2975,31000.0
2013-04-08 13:35:00,94.32,94.34,94.25,94.28,19400.0,51.2921,51.3029,51.254,51.2703,19400.0
2013-04-08 13:40:00,94.28,94.42,94.25,94.42,61600.0,51.2703,51.3465,51.254,51.3465,61600.0
2013-04-08 13:45:00,94.41,94.49,94.37,94.41,49400.0,51.341,51.3845,51.3193,51.341,49400.0
2013-04-08 13:50:00,94.42,94.42,94.35,94.38,15700.0,51.3465,51.3465,51.3084,51.3247,15700.0
2013-04-08 13:55:00,94.37,94.4,94.33,94.39,36000.0,51.3193,51.3356,51.2975,51.3301,36000.0
2013-04-08 14:00:00,94.4,94.4,94.31,94.33,19400.0,51.3356,51.3356,51.2866,51.2975,19400.0
2013-04-08 14:05:00,94.33,94.34,94.29,94.33,18700.0,51.2975,51.3029,51.2758,51.2975,18700.0
2013-04-08 14:10:00,94.33,94.46,94.33,94.41,33900.0,51.2975,51.3682,51.2975,51.341,33900.0
2013-04-08 14:15:00,94.41,94.41,94.34,94.35,24300.0,51.341,51.341,51.3029,51.3084,24300.0
2013-04-08 14:20:00,94.35,94.37,94.28,94.29,21200.0,51.3084,51.3193,51.2703,51.2758,21200.0
2013-04-08 14:25:00,94.29,94.37,94.29,94.36,37400.0,51.2758,51.3193,51.2758,51.3138,37400.0
2013-04-08 14:30:00,94.36,94.39,94.32,94.39,24300.0,51.3138,51.3301,51.2921,51.3301,24300.0
2013-04-08 14:35:00,94.39,94.4,94.36,94.4,35800.0,51.3301,51.3356,51.3138,51.3356,35800.0
2013-04-08 14:40:00,94.39,94.4,94.34,94.36,30200.0,51.3301,51.3356,51.3029,51.3138,30200.0
2013-04-08 14:45:00,94.36,94.37,94.3,94.34,40200.0,51.3138,51.3193,51.2812,51.3029,40200.0
2013-04-08 14:50:00,94.35,94.38,94.33,94.33,37600.0,51.3084,51.3247,51.2975,51.2975,37600.0
2013-04-08 14:55:00,94.33,94.37,94.31,94.36,20500.0,51.2975,51.3193,51.2866,51.3138,20500.0
2013-04-08 15:00:00,94.36,94.38,94.34,94.36,23600.0,51.3138,51.3247,51.3029,51.3138,23600.0
2013-04-08 15:05:00,94.36,94.36,94.29,94.3,29000.0,51.3138,51.3138,51.2758,51.2812,29000.0
2013-04-08 15:10:00,94.3,94.37,94.25,94.37,31300.0,51.2812,51.3193,51.254,51.3193,31300.0
2013-04-08 15:15:00,94.37,94.37,94.27,94.27,32100.0,51.3193,51.3193,51.2649,51.2649,32100.0
2013-04-08 15:20:00,94.28,94.37,94.28,94.36,28000.0,51.2703,51.3193,51.2703,51.3138,28000.0
2013-04-08 15:25:00,94.35,94.37,94.3,94.36,22800.0,51.3084,51.3193,51.2812,51.3138,22800.0
2013-04-08 15:30:00,94.37,94.37,94.33,94.35,54900.0,51.3193,51.3193,51.2975,51.3084,54900.0
2013-04-08 15:35:00,94.35,94.41,94.34,94.37,55100.0,51.3084,51.341,51.3029,51.3193,55100.0
2013-04-08 15:40:00,94.37,94.43,94.36,94.43,56700.0,51.3193,51.3519,51.3138,51.3519,56700.0
2013-04-08 15:45:00,94.43,94.45,94.37,94.38,80800.0,51.3519,51.3628,51.3193,51.3247,80800.0
2013-04-08 15:50:00,94.38,94.44,94.34,94.37,146000.0,51.3247,51.3573,51.3029,51.3193,146000.0
2013-04-08 15:55:00,94.38,94.49,94.37,94.48,191200.0,51.3247,51.3845,51.3193,51.3791,191200.0
2013-04-09 09:30:00,94.77,94.85,94.06,94.11,132400.0,51.5368,51.5803,51.1507,51.1779,132400.0
2013-04-09 09:35:00,94.11,94.54,94.11,94.53,45100.0,51.1779,51.4117,51.1779,51.4063,45100.0
2013-04-09 09:40:00,94.55,94.62,94.32,94.51,34700.0,51.4171,51.4552,51.2921,51.3954,34700.0
2013-04-09 09:45:00,94.54,94.71,94.51,94.67,24200.0,51.4117,51.5042,51.3954,51.4824,24200.0
2013-04-09 09:50:00,94.66,94.73,94.59,94.69,30600.0,51.477,51.515,51.4389,51.4933,30600.0
2013-04-09 09:55:00,94.7,94.71,94.38,94.41,30700.0,51.4987,51.5042,51.3247,51.341,30700.0
2013-04-09 10:00:00,94.4,94.42,94.31,94.32,22200.0,51.3356,51.3465,51.2866,51.2921,22200.0
2013-04-09 10:05:00,94.32,94.44,94.31,94.41,49300.0,51.2921,51.3573,51.2866,51.341,49300.0
2013-04-09 10:10:00,94.38,94.43,94.34,94.34,31700.0,51.3247,51.3519,51.3029,51.3029,31700.0
2013-04-09 10:15:00,94.33,94.45,94.27,94.35,42000.0,51.2975,51.3628,51.2649,51.3084,42000.0
2013-04-09 10:20:00,94.34,94.38,94.3,94.36,28000.0,51.3029,51.3247,51.2812,51.3138,28000.0
2013-04-09 10:25:00,94.36,94.42,94.36,94.37,18700.0,51.3138,51.3465,51.3138,51.3193,18700.0
2013-04-09 10:30:00,94.38,94.39,94.25,94.31,39200.0,51.3247,51.3301,51.254,51.2866,39200.0
2013-04-09 10:35:00,94.32,94.4,94.23,94.39,65200.0,51.2921,51.3356,51.2431,51.3301,65200.0
2013-04-09 10:40:00,94.4,94.48,94.35,94.35,24400.0,51.3356,51.3791,51.3084,51.3084,24400.0
2013-04-09 10:45:00,94.36,94.37,94.29,94.34,41100.0,51.3138,51.3193,51.2758,51.3029,41100.0
2013-04-09 10:50:00,94.34,94.41,94.32,94.38,29400.0,51.3029,51.341,51.2921,51.3247,29400.0
2013-04-09 10:55:00,94.4,94.58,94.4,94.58,32700.0,51.3356,51.4335,51.3356,51.4335,32700.0
2013-04-09 11:00:00,94.58,94.6,94.47,94.48,41300.0,51.4335,51.4443,51.3736,51.3791,41300.0
2013-04-09 11:05:00,94.48,94.56,94.45,94.48,32900.0,51.3791,51.4226,51.3628,51.3791,32900.0
2013-04-09 11:10:00,94.49,94.63,94.49,94.58,39900.0,51.3845,51.4607,51.3845,51.4335,39900.0
2013-04-09 11:15:00,94.59,94.64,94.55,94.62,39700.0,51.4389,51.4661,51.4171,51.4552,39700.0
2013-04-09 11:20:00,94.62,94.67,94.6,94.67,20700.0,51.4552,51.4824,51.4443,51.4824,20700.0
2013-04-09 11:25:00,94.68,94.7,94.62,94.66,22600.0,51.4878,51.4987,51.4552,51.477,22600.0
2013-04-09 11:30:00,94.66,94.73,94.65,94.73,26800.0,51.477,51.515,51.4715,51.515,26800.0
2013-04-09 11:35:00,94.74,94.81,94.74,94.74,25400.0,51.5205,51.5585,51.5205,51.5205,25400.0
2013-04-09 11:40:00,94.74,94.76,94.64,94.64,32200.0,51.5205,51.5313,51.4661,51.4661,32200.0
2013-04-09 11:45:00,94.64,94.81,94.64,94.79,66000.0,51.4661,51.5585,51.4661,51.5477,66000.0
2013-04-09 11:50:00,94.8,94.81,94.7,94.72,26300.0,51.5531,51.5585,51.4987,51.5096,26300.0
2013-04-09 11:55:00,94.72,94.77,94.68,94.73,30900.0,51.5096,51.5368,51.4878,51.515,30900.0
2013-04-09 12:00:00,94.73,94.79,94.7,94.76,31700.0,51.515,51.5477,51.4987,51.5313,31700.0
2013-04-09 12:05:00,94.76,94.79,94.69,94.69,24800.0,51.5313,51.5477,51.4933,51.4933,24800.0
2013-04-09 12:10:00,94.7,94.72,94.63,94.65,27500.0,51.4987,51.5096,51.4607,51.4715,27500.0
2013-04-09 12:15:00,94.64,94.73,94.63,94.72,25700.0,51.4661,51.515,51.4607,51.5096,25700.0
2013-04-09 12:20:00,94.73,94.74,94.65,94.67,17500.0,51.515,51.5205,51.4715,51.4824,17500.0
2013-04-09 12:25:00,94.68,94.71,94.66,94.66,21300.0,51.4878,51.5042,51.477,51.477,21300.0
2013-04-09 12:30:00,94.66,94.84,94.66,94.84,37000.0,51.477,51.5749,51.477,51.5749,37000.0
2013-04-09 12:35:00,94.84,94.89,94.84,94.87,34500.0,51.5749,51.602,51.5749,51.5912,34500.0
2013-04-09 12:40:00,94.87,94.88,94.78,94.79,18300.0,51.5912,51.5966,51.5422,51.5477,18300.0
2013-04-09 12:45:00,94.8,94.81,94.72,94.75,28900.0,51.5531,51.5585,51.5096,51.5259,28900.0
2013-04-09 12:50:00,94.75,94.77,94.73,94.74,16700.0,51.5259,51.5368,51.515,51.5205,16700.0
2013-04-09 12:55:00,94.74,94.8,94.74,94.78,20000.0,51.5205,51.5531,51.5205,51.5422,20000.0
2013-04-09 13:00:00,94.78,94.83,94.75,94.75,21300.0,51.5422,51.5694,51.5259,51.5259,21300.0
2013-04-09 13:05:00,94.75,94.81,94.73,94.8,23700.0,51.5259,51.5585,51.515,51.5531,23700.0
2013-04-09 13:10:00,94.8,94.8,94.75,94.77,21300.0,51.5531,51.5531,51.5259,51.5368,21300.0
2013-04-09 13:15:00,94.79,94.94,94.79,94.93,61000.0,51.5477,51.6292,51.5477,51.6238,61000.0
2013-04-09 13:20:00,94.93,95.1,94.93,95.06,72100.0,51.6238,51.7162,51.6238,51.6945,72100.0
2013-04-09 13:25:00,95.06,95.07,95.02,95.03,32000.0,51.6945,51.6999,51.6727,51.6782,32000.0
2013-04-09 13:30:00,95.03,95.07,95.0,95.02,32100.0,51.6782,51.6999,51.6619,51.6727,32100.0
2013-04-09 13:35:00,95.01,95.01,94.94,94.99,27500.0,51.6673,51.6673,51.6292,51.6564,27500.0
2013-04-09 13:40:00,94.98,95.03,94.98,95.01,27900.0,51.651,51.6782,51.651,51.6673,27900.0
2013-04-09 13:45:00,95.0,95.03,94.98,95.0,33600.0,51.6619,51.6782,51.651,51.6619,33600.0
2013-04-09 13:50:00,95.01,95.04,94.96,95.02,28200.0,51.6673,51.6836,51.6401,51.6727,28200.0
2013-04-09 13:55:00,95.02,95.02,94.91,94.92,32000.0,51.6727,51.6727,51.6129,51.6184,32000.0
2013-04-09 14:00:00,94.93,95.0,94.93,94.95,25400.0,51.6238,51.6619,51.6238,51.6347,25400.0
2013-04-09 14:05:00,94.95,94.98,94.94,94.94,26900.0,51.6347,51.651,51.6292,51.6292,26900.0
2013-04-09 14:10:00,94.95,94.95,94.86,94.86,22300.0,51.6347,51.6347,51.5857,51.5857,22300.0
2013-04-09 14:15:00,94.87,94.91,94.85,94.87,20000.0,51.5912,51.6129,51.5803,51.5912,20000.0
2013-04-09 14:20:00,94.85,94.86,94.8,94.8,29000.0,51.5803,51.5857,51.5531,51.5531,29000.0
2013-04-09 14:25:00,94.8,94.81,94.74,94.76,40700.0,51.5531,51.5585,51.5205,51.5313,40700.0
2013-04-09 14:30:00,94.76,94.79,94.72,94.73,32400.0,51.5313,51.5477,51.5096,51.515,32400.0
2013-04-09 14:35:00,94.74,94.76,94.71,94.71,23900.0,51.5205,51.5313,51.5042,51.5042,23900.0
2013-04-09 14:40:00,94.72,94.85,94.72,94.83,53700.0,51.5096,51.5803,51.5096,51.5694,53700.0
2013-04-09 14:45:00,94.83,94.96,94.8,94.93,51600.0,51.5694,51.6401,51.5531,51.6238,51600.0
2013-04-09 14:50:00,94.93,94.96,94.84,94.87,36700.0,51.6238,51.6401,51.5749,51.5912,36700.0
2013-04-09 14:55:00,94.87,94.92,94.85,94.91,30900.0,51.5912,51.6184,51.5803,51.6129,30900.0
2013-04-09 15:00:00,94.91,94.93,94.86,94.88,52300.0,51.6129,51.6238,51.5857,51.5966,52300.0
2013-04-09 15:05:00,94.88,94.89,94.71,94.75,46600.0,51.5966,51.602,51.5042,51.5259,46600.0
2013-04-09 15:10:00,94.74,94.75,94.7,94.7,29600.0,51.5205,51.5259,51.4987,51.4987,29600.0
2013-04-09 15:15:00,94.69,94.75,94.67,94.74,29600.0,51.4933,51.5259,51.4824,51.5205,29600.0
2013-04-09 15:20:00,94.74,94.8,94.71,94.8,31200.0,51.5205,51.5531,51.5042,51.5531,31200.0
2013-04-09 15:25:00,94.8,94.8,94.73,94.74,38000.0,51.5531,51.5531,51.515,51.5205,38000.0
2013-04-09 15:30:00,94.74,94.76,94.61,94.61,32900.0,51.5205,51.5313,51.4498,51.4498,32900.0
2013-04-09 15:35:00,94.61,94.63,94.53,94.53,39500.0,51.4498,51.4607,51.4063,51.4063,39500.0
2013-04-09 15:40:00,94.54,94.6,94.51,94.51,46700.0,51.4117,51.4443,51.3954,51.3954,46700.0
2013-04-09 15:45:00,94.53,94.59,94.52,94.57,60800.0,51.4063,51.4389,51.4008,51.428,60800.0
2013-04-09 15:50:00,94.57,94.58,94.43,94.49,112600.0,51.428,51.4335,51.3519,51.3845,112600.0
2013-04-09 15:55:00,94.48,94.58,94.46,94.54,123400.0,51.3791,51.4335,51.3682,51.4117,123400.0
2013-04-10 09:30:00,94.89,95.04,94.74,94.94,87200.0,51.602,51.6836,51.5205,51.6292,87200.0
2013-04-10 09:35:00,94.96,95.02,94.82,95.0,17500.0,51.6401,51.6727,51.564,51.6619,17500.0
2013-04-10 09:40:00,95.0,95.09,94.93,94.98,34300.0,51.6619,51.7108,51.6238,51.651,34300.0
2013-04-10 09:45:00,94.97,94.97,94.72,94.81,44400.0,51.6455,51.6455,51.5096,51.5585,44400.0
2013-04-10 09:50:00,94.83,94.85,94.53,94.55,32200.0,51.5694,51.5803,51.4063,51.4171,32200.0
2013-04-10 09:55:00,94.57,94.59,94.47,94.52,24700.0,51.428,51.4389,51.3736,51.4008,24700.0
2013-04-10 10:00:00,94.51,94.58,94.41,94.56,27900.0,51.3954,51.4335,51.341,51.4226,27900.0
2013-04-10 10:05:00,94.57,94.64,94.55,94.61,23100.0,51.428,51.4661,51.4171,51.4498,23100.0
2013-04-10 10:10:00,94.61,94.62,94.46,94.51,60200.0,51.4498,51.4552,51.3682,51.3954,60200.0
2013-04-10 10:15:00,94.52,94.56,94.34,94.35,22000.0,51.4008,51.4226,51.3029,51.3084,22000.0
2013-04-10 10:20:00,94.37,94.46,94.37,94.4,35000.0,51.3193,51.3682,51.3193,51.3356,35000.0
2013-04-10 10:25:00,94.4,94.46,94.36,94.42,39600.0,51.3356,51.3682,51.3138,51.3465,39600.0
2013-04-10 10:30:00,94.42,94.44,94.36,94.36,24500.0,51.3465,51.3573,51.3138,51.3138,24500.0
2013-04-10 10:35:00,94.37,94.37,94.24,94.33,40600.0,51.3193,51.3193,51.2486,51.2975,40600.0
2013-04-10 10:40:00,94.33,94.48,94.33,94.46,41600.0,51.2975,51.3791,51.2975,51.3682,41600.0
2013-04-10 10:45:00,94.46,94.5,94.43,94.45,37400.0,51.3682,51.39,51.3519,51.3628,37400.0
2013-04-10 10:50:00,94.44,94.51,94.4,94.49,26100.0,51.3573,51.3954,51.3356,51.3845,26100.0
2013-04-10 10:55:00,94.51,94.71,94.47,94.59,76900.0,51.3954,51.5042,51.3736,51.4389,76900.0
2013-04-10 11:00:00,94.59,94.6,94.36,94.45,66900.0,51.4389,51.4443,51.3138,51.3628,66900.0
2013-04-10 11:05:00,94.47,94.72,94.45,94.68,56100.0,51.3736,51.5096,51.3628,51.4878,56100.0
2013-04-10 11:10:00,94.67,94.68,94.57,94.58,62600.0,51.4824,51.4878,51.428,51.4335,62600.0
2013-04-10 11:15:00,94.58,94.58,94.47,94.5,25700.0,51.4335,51.4335,51.3736,51.39,25700.0
2013-04-10 11:20:00,94.5,94.55,94.47,94.49,25200.0,51.39,51.4171,51.3736,51.3845,25200.0
2013-04-10 11:25:00,94.48,94.56,94.48,94.54,19500.0,51.3791,51.4226,51.3791,51.4117,19500.0
2013-04-10 11:30:00,94.55,94.57,94.49,94.56,33700.0,51.4171,51.428,51.3845,51.4226,33700.0
2013-04-10 11:35:00,94.55,94.59,94.52,94.54,28100.0,51.4171,51.4389,51.4008,51.4117,28100.0
2013-04-10 11:40:00,94.55,94.61,94.55,94.55,20800.0,51.4171,51.4498,51.4171,51.4171,20800.0
2013-04-10 11:45:00,94.54,94.57,94.51,94.51,31700.0,51.4117,51.428,51.3954,51.3954,31700.0
2013-04-10 11:50:00,94.52,94.62,94.5,94.61,30800.0,51.4008,51.4552,51.39,51.4498,30800.0
2013-04-10 11:55:00,94.62,94.64,94.59,94.63,25400.0,51.4552,51.4661,51.4389,51.4607,25400.0
2013-04-10 12:00:00,94.63,94.64,94.47,94.56,48800.0,51.4607,51.4661,51.3736,51.4226,48800.0
2013-04-10 12:05:00,94.56,94.63,94.56,94.61,24100.0,51.4226,51.4607,51.4226,51.4498,24100.0
2013-04-10 12:10:00,94.62,94.65,94.59,94.62,37300.0,51.4552,51.4715,51.4389,51.4552,37300.0
2013-04-10 12:15:00,94.62,94.73,94.62,94.68,36200.0,51.4552,51.515,51.4552,51.4878,36200.0
2013-04-10 12:20:00,94.69,94.71,94.64,94.68,13300.0,51.4933,51.5042,51.4661,51.4878,13300.0
2013-04-10 12:25:00,94.7,94.7,94.65,94.7,25000.0,51.4987,51.4987,51.4715,51.4987,25000.0
2013-04-10 12:30:00,94.7,94.74,94.64,94.71,36000.0,51.4987,51.5205,51.4661,51.5042,36000.0
2013-04-10 12:35:00,94.72,94.88,94.71,94.84,35600.0,51.5096,51.5966,51.5042,51.5749,35600.0
2013-04-10 12:40:00,94.84,94.87,94.8,94.87,18400.0,51.5749,51.5912,51.5531,51.5912,18400.0
2013-04-10 12:45:00,94.88,94.98,94.88,94.96,27700.0,51.5966,51.651,51.5966,51.6401,27700.0
2013-04-10 12:50:00,94.95,95.0,94.95,94.98,25200.0,51.6347,51.6619,51.6347,51.651,25200.0
2013-04-10 12:55:00,94.98,95.01,94.98,95.01,43200.0,51.651,51.6673,51.651,51.6673,43200.0
2013-04-10 13:00:00,95.0,95.03,94.97,94.99,44700.0,51.6619,51.6782,51.6455,51.6564,44700.0
2013-04-10 13:05:00,95.0,95.0,94.95,94.98,16500.0,51.6619,51.6619,51.6347,51.651,16500.0
2013-04-10 13:10:00,94.98,95.0,94.96,94.98,25200.0,51.651,51.6619,51.6401,51.651,25200.0
2013-04-10 13:15:00,94.98,95.04,94.97,95.04,22900.0,51.651,51.6836,51.6455,51.6836,22900.0
2013-04-10 13:20:00,95.04,95.15,95.04,95.13,45400.0,51.6836,51.7434,51.6836,51.7326,45400.0
2013-04-10 13:25:00,95.13,95.17,95.08,95.11,35400.0,51.7326,51.7543,51.7054,51.7217,35400.0
2013-04-10 13:30:00,95.1,95.14,95.04,95.04,29400.0,51.7162,51.738,51.6836,51.6836,29400.0
2013-04-10 13:35:00,95.05,95.07,95.03,95.05,18200.0,51.6891,51.6999,51.6782,51.6891,18200.0
2013-04-10 13:40:00,95.05,95.1,95.04,95.09,21100.0,51.6891,51.7162,51.6836,51.7108,21100.0
2013-04-10 13:45:00,95.08,95.13,95.05,95.12,19700.0,51.7054,51.7326,51.6891,51.7271,19700.0
2013-04-10 13:50:00,95.12,95.16,95.08,95.16,36200.0,51.7271,51.7489,51.7054,51.7489,36200.0
2013-04-10 13:55:00,95.15,95.18,95.14,95.18,25700.0,51.7434,51.7597,51.738,51.7597,25700.0
2013-04-10 14:00:00,95.17,95.25,95.17,95.22,44600.0,51.7543,51.7978,51.7543,51.7815,44600.0
2013-04-10 14:05:00,95.22,95.27,95.18,95.2,24100.0,51.7815,51.8087,51.7597,51.7706,24100.0
2013-04-10 14:10:00,95.2,95.24,95.18,95.24,31500.0,51.7706,51.7924,51.7597,51.7924,31500.0
2013-04-10 14:15:00,95.24,95.38,95.24,95.34,77100.0,51.7924,51.8685,51.7924,51.8468,77100.0
2013-04-10 14:20:00,95.33,95.42,95.25,95.25,34000.0,51.8413,51.8903,51.7978,51.7978,34000.0
2013-04-10 14:25:00,95.25,95.25,95.11,95.11,24300.0,51.7978,51.7978,51.7217,51.7217,24300.0
2013-04-10 14:30:00,95.11,95.15,95.05,95.14,30600.0,51.7217,51.7434,51.6891,51.738,30600.0
2013-04-10 14:35:00,95.14,95.22,95.14,95.21,19300.0,51.738,51.7815,51.738,51.7761,19300.0
2013-04-10 14:40:00,95.21,95.25,95.1,95.1,32600.0,51.7761,51.7978,51.7162,51.7162,32600.0
2013-04-10 14:45:00,95.1,95.18,95.08,95.1,33400.0,51.7162,51.7597,51.7054,51.7162,33400.0
2013-04-10 14:50:00,95.1,95.17,95.06,95.16,28600.0,51.7162,51.7543,51.6945,51.7489,28600.0
2013-04-10 14:55:00,95.16,95.22,95.13,95.22,24400.0,51.7489,51.7815,51.7326,51.7815,24400.0
2013-04-10 15:00:00,95.21,95.27,95.21,95.21,37200.0,51.7761,51.8087,51.7761,51.7761,37200.0
2013-04-10 15:05:00,95.21,95.21,95.11,95.12,32500.0,51.7761,51.7761,51.7217,51.7271,32500.0
2013-04-10 15:10:00,95.13,95.15,95.07,95.07,40200.0,51.7326,51.7434,51.6999,51.6999,40200.0
2013-04-10 15:15:00,95.08,95.25,95.08,95.2,41500.0,51.7054,51.7978,51.7054,51.7706,41500.0
2013-04-10 15:20:00,95.2,95.3,95.19,95.3,38800.0,51.7706,51.825,51.7652,51.825,38800.0
2013-04-10 15:25:00,95.31,95.37,95.22,95.32,50900.0,51.8304,51.8631,51.7815,51.8359,50900.0
2013-04-10 15:30:00,95.31,95.35,95.21,95.35,80000.0,51.8304,51.8522,51.7761,51.8522,80000.0
2013-04-10 15:35:00,95.36,95.38,95.31,95.33,76500.0,51.8576,51.8685,51.8304,51.8413,76500.0
2013-04-10 15:40:00,95.34,95.38,95.31,95.35,89300.0,51.8468,51.8685,51.8304,51.8522,89300.0
2013-04-10 15:45:00,95.35,95.4,95.31,95.32,110300.0,51.8522,51.8794,51.8304,51.8359,110300.0
2013-04-10 15:50:00,95.32,95.38,95.3,95.34,109900.0,51.8359,51.8685,51.825,51.8468,109900.0
2013-04-10 15:55:00,95.33,95.34,95.23,95.28,182300.0,51.8413,51.8468,51.7869,51.8141,182300.0
2013-04-11 09:30:00,95.33,95.34,95.03,95.06,114300.0,51.8413,51.8468,51.6782,51.6945,114300.0
2013-04-11 09:35:00,95.03,95.28,95.03,95.28,28300.0,51.6782,51.8141,51.6782,51.8141,28300.0
2013-04-11 09:40:00,95.28,95.37,95.28,95.31,36400.0,51.8141,51.8631,51.8141,51.8304,36400.0
2013-04-11 09:45:00,95.3,95.38,95.23,95.38,28000.0,51.825,51.8685,51.7869,51.8685,28000.0
2013-04-11 09:50:00,95.38,95.42,95.3,95.31,39200.0,51.8685,51.8903,51.825,51.8304,39200.0
2013-04-11 09:55:00,95.3,95.31,95.17,95.18,48400.0,51.825,51.8304,51.7543,51.7597,48400.0
2013-04-11 10:00:00,95.17,95.33,95.16,95.32,43400.0,51.7543,51.8413,51.7489,51.8359,43400.0
2013-04-11 10:05:00,95.33,95.45,95.32,95.44,25300.0,51.8413,51.9066,51.8359,51.9011,25300.0
2013-04-11 10:10:00,95.44,95.44,95.37,95.43,34100.0,51.9011,51.9011,51.8631,51.8957,34100.0
2013-04-11 10:15:00,95.42,95.43,95.33,95.34,37700.0,51.8903,51.8957,51.8413,51.8468,37700.0
2013-04-11 10:20:00,95.35,95.5,95.35,95.47,35000.0,51.8522,51.9338,51.8522,51.9175,35000.0
2013-04-11 10:25:00,95.47,95.53,95.45,95.5,40300.0,51.9175,51.9501,51.9066,51.9338,40300.0
2013-04-11 10:30:00,95.48,95.52,95.38,95.51,56800.0,51.9229,51.9446,51.8685,51.9392,56800.0
2013-04-11 10:35:00,95.51,95.6,95.51,95.56,42200.0,51.9392,51.9881,51.9392,51.9664,42200.0
2013-04-11 10:40:00,95.55,95.64,95.54,95.62,29000.0,51.961,52.0099,51.9555,51.999,29000.0
2013-04-11 10:45:00,95.62,95.67,95.59,95.63,45800.0,51.999,52.0262,51.9827,52.0045,45800.0
2013-04-11 10:50:00,95.62,95.8,95.58,95.69,45600.0,51.999,52.0969,51.9773,52.0371,45600.0
2013-04-11 10:55:00,95.69,95.9,95.68,95.82,54200.0,52.0371,52.1513,52.0317,52.1078,54200.0
2013-04-11 11:00:00,95.82,95.85,95.71,95.77,28900.0,52.1078,52.1241,52.048,52.0806,28900.0
2013-04-11 11:05:00,95.77,95.82,95.73,95.73,30000.0,52.0806,52.1078,52.0588,52.0588,30000.0
2013-04-11 11:10:00,95.73,95.81,95.67,95.77,42600.0,52.0588,52.1023,52.0262,52.0806,42600.0
2013-04-11 11:15:00,95.78,95.88,95.78,95.87,27300.0,52.086,52.1404,52.086,52.135,27300.0
2013-04-11 11:20:00,95.87,95.88,95.78,95.8,17000.0,52.135,52.1404,52.086,52.0969,17000.0
2013-04-11 11:25:00,95.79,95.81,95.67,95.67,37900.0,52.0915,52.1023,52.0262,52.0262,37900.0
2013-04-11 11:30:00,95.67,95.7,95.59,95.7,53400.0,52.0262,52.0425,51.9827,52.0425,53400.0
2013-04-11 11:35:00,95.69,95.81,95.69,95.75,28000.0,52.0371,52.1023,52.0371,52.0697,28000.0
2013-04-11 11:40:00,95.76,95.83,95.74,95.75,18800.0,52.0752,52.1132,52.0643,52.0697,18800.0
2013-04-11 11:45:00,95.74,95.74,95.66,95.67,33500.0,52.0643,52.0643,52.0208,52.0262,33500.0
2013-04-11 11:50:00,95.68,95.8,95.68,95.78,19600.0,52.0317,52.0969,52.0317,52.086,19600.0
2013-04-11 11:55:00,95.78,95.84,95.78,95.82,28700.0,52.086,52.1187,52.086,52.1078,28700.0
2013-04-11 12:00:00,95.83,95.83,95.73,95.78,36600.0,52.1132,52.1132,52.0588,52.086,36600.0
2013-04-11 12:05:00,95.78,95.84,95.73,95.83,41300.0,52.086,52.1187,52.0588,52.1132,41300.0
2013-04-11 12:10:00,95.82,95.84,95.76,95.82,26100.0,52.1078,52.1187,52.0752,52.1078,26100.0
2013-04-11 12:15:00,95.82,95.84,95.78,95.81,21400.0,52.1078,52.1187,52.086,52.1023,21400.0
2013-04-11 12:20:00,95.81,95.89,95.81,95.87,20800.0,52.1023,52.1458,52.1023,52.135,20800.0
2013-04-11 12:25:00,95.89,95.92,95.79,95.8,22900.0,52.1458,52.1622,52.0915,52.0969,22900.0
2013-04-11 12:30:00,95.81,95.89,95.8,95.88,20400.0,52.1023,52.1458,52.0969,52.1404,20400.0
2013-04-11 12:35:00,95.88,95.94,95.84,95.87,17900.0,52.1404,52.173,52.1187,52.135,17900.0
2013-04-11 12:40:00,95.87,95.88,95.83,95.83,17700.0,52.135,52.1404,52.1132,52.1132,17700.0
2013-04-11 12:45:00,95.83,95.9,95.8,95.84,33000.0,52.1132,52.1513,52.0969,52.1187,33000.0
2013-04-11 12:50:00,95.84,95.89,95.84,95.89,15000.0,52.1187,52.1458,52.1187,52.1458,15000.0
2013-04-11 12:55:00,95.89,95.96,95.89,95.94,26500.0,52.1458,52.1839,52.1458,52.173,26500.0
2013-04-11 13:00:00,95.95,96.07,95.94,96.05,61000.0,52.1785,52.2437,52.173,52.2329,61000.0
2013-04-11 13:05:00,96.05,96.05,95.95,95.97,24500.0,52.2329,52.2329,52.1785,52.1894,24500.0
2013-04-11 13:10:00,95.97,96.03,95.97,96.01,24300.0,52.1894,52.222,52.1894,52.2111,24300.0
2013-04-11 13:15:00,96.01,96.05,96.0,96.04,31200.0,52.2111,52.2329,52.2057,52.2274,31200.0
2013-04-11 13:20:00,96.04,96.04,95.99,96.0,25000.0,52.2274,52.2274,52.2002,52.2057,25000.0
2013-04-11 13:25:00,96.01,96.06,96.0,96.0,27600.0,52.2111,52.2383,52.2057,52.2057,27600.0
2013-04-11 13:30:00,95.99,96.05,95.96,96.04,21700.0,52.2002,52.2329,52.1839,52.2274,21700.0
2013-04-11 13:35:00,96.04,96.06,96.02,96.02,24900.0,52.2274,52.2383,52.2165,52.2165,24900.0
2013-04-11 13:40:00,96.02,96.04,95.95,95.99,25000.0,52.2165,52.2274,52.1785,52.2002,25000.0
2013-04-11 13:45:00,95.99,96.03,95.94,96.02,30500.0,52.2002,52.222,52.173,52.2165,30500.0
2013-04-11 13:50:00,96.02,96.04,95.87,95.88,42400.0,52.2165,52.2274,52.135,52.1404,42400.0
2013-04-11 13:55:00,95.88,95.89,95.8,95.8,45100.0,52.1404,52.1458,52.0969,52.0969,45100.0
2013-04-11 14:00:00,95.81,95.82,95.57,95.65,92400.0,52.1023,52.1078,51.9718,52.0153,92400.0
2013-04-11 14:05:00,95.65,95.66,95.6,95.61,19800.0,52.0153,52.0208,51.9881,51.9936,19800.0
2013-04-11 14:10:00,95.61,95.61,95.51,95.52,14500.0,51.9936,51.9936,51.9392,51.9446,14500.0
2013-04-11 14:15:00,95.53,95.61,95.51,95.58,22200.0,51.9501,51.9936,51.9392,51.9773,22200.0
2013-04-11 14:20:00,95.6,95.68,95.59,95.67,27100.0,51.9881,52.0317,51.9827,52.0262,27100.0
2013-04-11 14:25:00,95.67,95.67,95.58,95.59,30700.0,52.0262,52.0262,51.9773,51.9827,30700.0
2013-04-11 14:30:00,95.59,95.61,95.56,95.6,27300.0,51.9827,51.9936,51.9664,51.9881,27300.0
2013-04-11 14:35:00,95.58,95.66,95.57,95.62,20800.0,51.9773,52.0208,51.9718,51.999,20800.0
2013-04-11 14:40:00,95.62,95.68,95.6,95.67,26700.0,51.999,52.0317,51.9881,52.0262,26700.0
2013-04-11 14:45:00,95.66,95.67,95.54,95.54,26300.0,52.0208,52.0262,51.9555,51.9555,26300.0
2013-04-11 14:50:00,95.54,95.57,95.48,95.57,41700.0,51.9555,51.9718,51.9229,51.9718,41700.0
2013-04-11 14:55:00,95.56,95.68,95.56,95.68,35400.0,51.9664,52.0317,51.9664,52.0317,35400.0
2013-04-11 15:00:00,95.68,95.68,95.57,95.59,35800.0,52.0317,52.0317,51.9718,51.9827,35800.0
2013-04-11 15:05:00,95.6,95.72,95.58,95.65,41300.0,51.9881,52.0534,51.9773,52.0153,41300.0
2013-04-11 15:10:00,95.65,95.69,95.63,95.63,32600.0,52.0153,52.0371,52.0045,52.0045,32600.0
2013-04-11 15:15:00,95.63,95.63,95.49,95.49,46000.0,52.0045,52.0045,51.9283,51.9283,46000.0
2013-04-11 15:20:00,95.49,95.51,95.39,95.43,36000.0,51.9283,51.9392,51.8739,51.8957,36000.0
2013-04-11 15:25:00,95.43,95.45,95.34,95.45,53800.0,51.8957,51.9066,51.8468,51.9066,53800.0
2013-04-11 15:30:00,95.46,95.58,95.46,95.53,40700.0,51.912,51.9773,51.912,51.9501,40700.0
2013-04-11 15:35:00,95.53,95.55,95.43,95.48,57100.0,51.9501,51.961,51.8957,51.9229,57100.0
2013-04-11 15:40:00,95.48,95.48,95.29,95.47,98100.0,51.9229,51.9229,51.8196,51.9175,98100.0
2013-04-11 15:45:00,95.47,95.59,95.47,95.51,79000.0,51.9175,51.9827,51.9175,51.9392,79000.0
2013-04-11 15:50:00,95.51,95.55,95.47,95.48,90100.0,51.9392,51.961,51.9175,51.9229,90100.0
2013-04-11 15:55:00,95.49,95.64,95.48,95.58,230000.0,51.9283,52.0099,51.9229,51.9773,230000.0
2013-04-12 09:30:00,95.72,95.96,95.61,95.71,154100.0,52.0534,52.1839,51.9936,52.048,154100.0
2013-04-12 09:35:00,95.73,96.07,95.72,96.05,30100.0,52.0588,52.2437,52.0534,52.2329,30100.0
2013-04-12 09:40:00,96.06,96.1,95.85,95.99,52000.0,52.2383,52.26,52.1241,52.2002,52000.0
2013-04-12 09:45:00,95.98,96.25,95.92,96.11,38000.0,52.1948,52.3416,52.1622,52.2655,38000.0
2013-04-12 09:50:00,96.11,96.11,95.74,95.77,30600.0,52.2655,52.2655,52.0643,52.0806,30600.0
2013-04-12 09:55:00,95.75,95.77,95.57,95.6,38000.0,52.0697,52.0806,51.9718,51.9881,38000.0
2013-04-12 10:00:00,95.59,95.65,95.5,95.63,28100.0,51.9827,52.0153,51.9338,52.0045,28100.0
2013-04-12 10:05:00,95.61,95.7,95.59,95.67,38800.0,51.9936,52.0425,51.9827,52.0262,38800.0
2013-04-12 10:10:00,95.67,95.78,95.67,95.75,23800.0,52.0262,52.086,52.0262,52.0697,23800.0
2013-04-12 10:15:00,95.76,95.83,95.69,95.69,65400.0,52.0752,52.1132,52.0371,52.0371,65400.0
2013-04-12 10:20:00,95.69,95.73,95.52,95.52,56300.0,52.0371,52.0588,51.9446,51.9446,56300.0
2013-04-12 10:25:00,95.52,95.65,95.46,95.65,68200.0,51.9446,52.0153,51.912,52.0153,68200.0
2013-04-12 10:30:00,95.64,95.72,95.59,95.69,42400.0,52.0099,52.0534,51.9827,52.0371,42400.0
2013-04-12 10:35:00,95.69,95.72,95.53,95.56,81400.0,52.0371,52.0534,51.9501,51.9664,81400.0
2013-04-12 10:40:00,95.58,95.62,95.58,95.6,16300.0,51.9773,51.999,51.9773,51.9881,16300.0
2013-04-12 10:45:00,95.6,95.6,95.3,95.42,82500.0,51.9881,51.9881,51.825,51.8903,82500.0
2013-04-12 10:50:00,95.42,95.51,95.4,95.48,36800.0,51.8903,51.9392,51.8794,51.9229,36800.0
2013-04-12 10:55:00,95.47,95.51,95.42,95.48,22900.0,51.9175,51.9392,51.8903,51.9229,22900.0
2013-04-12 11:00:00,95.47,95.48,95.38,95.42,23300.0,51.9175,51.9229,51.8685,51.8903,23300.0
2013-04-12 11:05:00,95.42,95.43,95.34,95.41,47700.0,51.8903,51.8957,51.8468,51.8848,47700.0
2013-04-12 11:10:00,95.41,95.62,95.4,95.62,33700.0,51.8848,51.999,51.8794,51.999,33700.0
2013-04-12 11:15:00,95.6,95.8,95.58,95.77,29200.0,51.9881,52.0969,51.9773,52.0806,29200.0
2013-04-12 11:20:00,95.76,95.89,95.75,95.88,52100.0,52.0752,52.1458,52.0697,52.1404,52100.0
2013-04-12 11:25:00,95.89,96.18,95.87,96.1,80100.0,52.1458,52.3036,52.135,52.26,80100.0
2013-04-12 11:30:00,96.09,96.1,96.03,96.04,36100.0,52.2546,52.26,52.222,52.2274,36100.0
2013-04-12 11:35:00,96.04,96.24,96.04,96.21,47900.0,52.2274,52.3362,52.2274,52.3199,47900.0
2013-04-12 11:40:00,96.2,96.44,96.2,96.29,113500.0,52.3144,52.4449,52.3144,52.3634,113500.0
2013-04-12 11:45:00,96.3,96.39,96.29,96.33,37500.0,52.3688,52.4178,52.3634,52.3851,37500.0
2013-04-12 11:50:00,96.34,96.42,96.34,96.36,39300.0,52.3906,52.4341,52.3906,52.4014,39300.0
2013-04-12 11:55:00,96.35,96.38,96.29,96.38,29900.0,52.396,52.4123,52.3634,52.4123,29900.0
2013-04-12 12:00:00,96.37,96.37,96.22,96.22,43300.0,52.4069,52.4069,52.3253,52.3253,43300.0
2013-04-12 12:05:00,96.22,96.31,96.22,96.29,48500.0,52.3253,52.3742,52.3253,52.3634,48500.0
2013-04-12 12:10:00,96.29,96.29,96.21,96.21,25100.0,52.3634,52.3634,52.3199,52.3199,25100.0
2013-04-12 12:15:00,96.22,96.22,96.18,96.19,18300.0,52.3253,52.3253,52.3036,52.309,18300.0
2013-04-12 12:20:00,96.2,96.2,96.13,96.15,16700.0,52.3144,52.3144,52.2764,52.2872,16700.0
2013-04-12 12:25:00,96.14,96.15,96.11,96.12,19600.0,52.2818,52.2872,52.2655,52.2709,19600.0
2013-04-12 12:30:00,96.11,96.27,96.11,96.2,52900.0,52.2655,52.3525,52.2655,52.3144,52900.0
2013-04-12 12:35:00,96.21,96.26,96.2,96.25,21700.0,52.3199,52.3471,52.3144,52.3416,21700.0
2013-04-12 12:40:00,96.25,96.29,96.23,96.27,14800.0,52.3416,52.3634,52.3307,52.3525,14800.0
2013-04-12 12:45:00,96.26,96.27,96.22,96.24,18800.0,52.3471,52.3525,52.3253,52.3362,18800.0
2013-04-12 12:50:00,96.25,96.34,96.24,96.34,53000.0,52.3416,52.3906,52.3362,52.3906,53000.0
2013-04-12 12:55:00,96.33,96.41,96.33,96.39,29600.0,52.3851,52.4286,52.3851,52.4178,29600.0
2013-04-12 13:00:00,96.4,96.5,96.4,96.49,75000.0,52.4232,52.4776,52.4232,52.4721,75000.0
2013-04-12 13:05:00,96.47,96.6,96.47,96.59,33500.0,52.4613,52.532,52.4613,52.5265,33500.0
2013-04-12 13:10:00,96.59,96.6,96.54,96.56,25100.0,52.5265,52.532,52.4993,52.5102,25100.0
2013-04-12 13:15:00,96.56,96.56,96.49,96.54,27900.0,52.5102,52.5102,52.4721,52.4993,27900.0
2013-04-12 13:20:00,96.55,96.57,96.48,96.49,34600.0,52.5048,52.5156,52.4667,52.4721,34600.0
2013-04-12 13:25:00,96.49,96.51,96.39,96.4,43800.0,52.4721,52.483,52.4178,52.4232,43800.0
2013-04-12 13:30:00,96.39,96.39,96.28,96.28,32000.0,52.4178,52.4178,52.3579,52.3579,32000.0
2013-04-12 13:35:00,96.29,96.35,96.27,96.34,12300.0,52.3634,52.396,52.3525,52.3906,12300.0
2013-04-12 13:40:00,96.33,96.35,96.28,96.35,19100.0,52.3851,52.396,52.3579,52.396,19100.0
2013-04-12 13:45:00,96.34,96.35,96.33,96.35,16200.0,52.3906,52.396,52.3851,52.396,16200.0
2013-04-12 13:50:00,96.35,96.35,96.3,96.32,19600.0,52.396,52.396,52.3688,52.3797,19600.0
2013-04-12 13:55:00,96.31,96.36,96.3,96.35,25000.0,52.3742,52.4014,52.3688,52.396,25000.0
2013-04-12 14:00:00,96.34,96.35,96.32,96.32,18000.0,52.3906,52.396,52.3797,52.3797,18000.0
2013-04-12 14:05:00,96.33,96.36,96.31,96.32,24200.0,52.3851,52.4014,52.3742,52.3797,24200.0
2013-04-12 14:10:00,96.33,96.37,96.31,96.35,14600.0,52.3851,52.4069,52.3742,52.396,14600.0
2013-04-12 14:15:00,96.34,96.37,96.3,96.3,19200.0,52.3906,52.4069,52.3688,52.3688,19200.0
2013-04-12 14:20:00,96.3,96.35,96.3,96.35,15200.0,52.3688,52.396,52.3688,52.396,15200.0
2013-04-12 14:25:00,96.34,96.35,96.3,96.3,17800.0,52.3906,52.396,52.3688,52.3688,17800.0
2013-04-12 14:30:00,96.3,96.39,96.3,96.39,84900.0,52.3688,52.4178,52.3688,52.4178,84900.0
2013-04-12 14:35:00,96.39,96.45,96.39,96.45,28600.0,52.4178,52.4504,52.4178,52.4504,28600.0
2013-04-12 14:40:00,96.44,96.49,96.43,96.49,18000.0,52.4449,52.4721,52.4395,52.4721,18000.0
2013-04-12 14:45:00,96.49,96.55,96.47,96.48,44900.0,52.4721,52.5048,52.4613,52.4667,44900.0
2013-04-12 14:50:00,96.48,96.5,96.44,96.46,21200.0,52.4667,52.4776,52.4449,52.4558,21200.0
2013-04-12 14:55:00,96.46,96.53,96.46,96.51,29000.0,52.4558,52.4939,52.4558,52.483,29000.0
2013-04-12 15:00:00,96.5,96.5,96.44,96.45,35100.0,52.4776,52.4776,52.4449,52.4504,35100.0
2013-04-12 15:05:00,96.45,96.46,96.36,96.37,53400.0,52.4504,52.4558,52.4014,52.4069,53400.0
2013-04-12 15:10:00,96.36,96.4,96.34,96.36,51400.0,52.4014,52.4232,52.3906,52.4014,51400.0
2013-04-12 15:15:00,96.36,96.37,96.32,96.35,57100.0,52.4014,52.4069,52.3797,52.396,57100.0
2013-04-12 15:20:00,96.35,96.37,96.3,96.32,32800.0,52.396,52.4069,52.3688,52.3797,32800.0
2013-04-12 15:25:00,96.31,96.38,96.31,96.37,26700.0,52.3742,52.4123,52.3742,52.4069,26700.0
2013-04-12 15:30:00,96.36,96.37,96.29,96.29,51800.0,52.4014,52.4069,52.3634,52.3634,51800.0
2013-04-12 15:35:00,96.29,96.29,96.23,96.26,50200.0,52.3634,52.3634,52.3307,52.3471,50200.0
2013-04-12 15:40:00,96.26,96.37,96.24,96.37,50100.0,52.3471,52.4069,52.3362,52.4069,50100.0
2013-04-12 15:45:00,96.38,96.41,96.33,96.34,95100.0,52.4123,52.4286,52.3851,52.3906,95100.0
2013-04-12 15:50:00,96.34,96.38,96.33,96.35,105300.0,52.3906,52.4123,52.3851,52.396,105300.0
2013-04-12 15:55:00,96.36,96.46,96.36,96.42,153700.0,52.4014,52.4558,52.4014,52.4341,153700.0
2013-04-15 09:30:00,95.97,96.17,95.73,95.74,152400.0,52.1894,52.2981,52.0588,52.0643,152400.0
2013-04-15 09:35:00,95.74,95.78,95.58,95.67,61900.0,52.0643,52.086,51.9773,52.0262,61900.0
2013-04-15 09:40:00,95.67,95.75,95.25,95.28,68700.0,52.0262,52.0697,51.7978,51.8141,68700.0
2013-04-15 09:45:00,95.27,95.48,95.27,95.43,100000.0,51.8087,51.9229,51.8087,51.8957,100000.0
2013-04-15 09:50:00,95.44,95.7,95.4,95.67,76300.0,51.9011,52.0425,51.8794,52.0262,76300.0
2013-04-15 09:55:00,95.68,95.81,95.68,95.8,58100.0,52.0317,52.1023,52.0317,52.0969,58100.0
2013-04-15 10:00:00,95.79,95.98,95.77,95.96,216700.0,52.0915,52.1948,52.0806,52.1839,216700.0
2013-04-15 10:05:00,95.96,96.03,95.91,95.92,100100.0,52.1839,52.222,52.1567,52.1622,100100.0
2013-04-15 10:10:00,95.92,95.96,95.86,95.92,75600.0,52.1622,52.1839,52.1295,52.1622,75600.0
2013-04-15 10:15:00,95.91,95.92,95.71,95.76,80800.0,52.1567,52.1622,52.048,52.0752,80800.0
2013-04-15 10:20:00,95.76,95.76,95.51,95.6,72500.0,52.0752,52.0752,51.9392,51.9881,72500.0
2013-04-15 10:25:00,95.59,95.69,95.51,95.69,38500.0,51.9827,52.0371,51.9392,52.0371,38500.0
2013-04-15 10:30:00,95.68,95.71,95.61,95.68,35000.0,52.0317,52.048,51.9936,52.0317,35000.0
2013-04-15 10:35:00,95.68,95.68,95.57,95.63,26600.0,52.0317,52.0317,51.9718,52.0045,26600.0
2013-04-15 10:40:00,95.63,95.69,95.53,95.68,38200.0,52.0045,52.0371,51.9501,52.0317,38200.0
2013-04-15 10:45:00,95.68,95.72,95.57,95.69,31400.0,52.0317,52.0534,51.9718,52.0371,31400.0
2013-04-15 10:50:00,95.68,95.69,95.55,95.61,25700.0,52.0317,52.0371,51.961,51.9936,25700.0
2013-04-15 10:55:00,95.61,95.68,95.51,95.67,32000.0,51.9936,52.0317,51.9392,52.0262,32000.0
2013-04-15 11:00:00,95.66,95.78,95.65,95.78,30900.0,52.0208,52.086,52.0153,52.086,30900.0
2013-04-15 11:05:00,95.77,95.82,95.72,95.74,35600.0,52.0806,52.1078,52.0534,52.0643,35600.0
2013-04-15 11:10:00,95.74,95.76,95.67,95.74,23700.0,52.0643,52.0752,52.0262,52.0643,23700.0
2013-04-15 11:15:00,95.74,95.74,95.63,95.69,26500.0,52.0643,52.0643,52.0045,52.0371,26500.0
2013-04-15 11:20:00,95.69,95.78,95.69,95.75,25900.0,52.0371,52.086,52.0371,52.0697,25900.0
2013-04-15 11:25:00,95.76,95.85,95.73,95.81,19400.0,52.0752,52.1241,52.0588,52.1023,19400.0
2013-04-15 11:30:00,95.81,95.9,95.71,95.85,32700.0,52.1023,52.1513,52.048,52.1241,32700.0
2013-04-15 11:35:00,95.84,95.98,95.84,95.97,27300.0,52.1187,52.1948,52.1187,52.1894,27300.0
2013-04-15 11:40:00,95.97,96.0,95.86,95.87,19300.0,52.1894,52.2057,52.1295,52.135,19300.0
2013-04-15 11:45:00,95.86,95.87,95.8,95.81,19000.0,52.1295,52.135,52.0969,52.1023,19000.0
2013-04-15 11:50:00,95.81,95.83,95.73,95.74,27600.0,52.1023,52.1132,52.0588,52.0643,27600.0
2013-04-15 11:55:00,95.75,95.75,95.63,95.66,30600.0,52.0697,52.0697,52.0045,52.0208,30600.0
2013-04-15 12:00:00,95.67,95.69,95.53,95.61,38400.0,52.0262,52.0371,51.9501,51.9936,38400.0
2013-04-15 12:05:00,95.63,95.65,95.59,95.62,19200.0,52.0045,52.0153,51.9827,51.999,19200.0
2013-04-15 12:10:00,95.62,95.62,95.55,95.58,26300.0,51.999,51.999,51.961,51.9773,26300.0
2013-04-15 12:15:00,95.57,95.59,95.49,95.53,20200.0,51.9718,51.9827,51.9283,51.9501,20200.0
2013-04-15 12:20:00,95.54,95.57,95.52,95.56,16000.0,51.9555,51.9718,51.9446,51.9664,16000.0
2013-04-15 12:25:00,95.55,95.57,95.52,95.55,17700.0,51.961,51.9718,51.9446,51.961,17700.0
2013-04-15 12:30:00,95.55,95.55,95.44,95.45,27600.0,51.961,51.961,51.9011,51.9066,27600.0
2013-04-15 12:35:00,95.44,95.47,95.38,95.42,22500.0,51.9011,51.9175,51.8685,51.8903,22500.0
2013-04-15 12:40:00,95.42,95.54,95.42,95.46,31900.0,51.8903,51.9555,51.8903,51.912,31900.0
2013-04-15 12:45:00,95.45,95.46,95.31,95.44,46900.0,51.9066,51.912,51.8304,51.9011,46900.0
2013-04-15 12:50:00,95.45,95.45,95.1,95.14,65500.0,51.9066,51.9066,51.7162,51.738,65500.0
2013-04-15 12:55:00,95.15,95.29,95.14,95.29,25700.0,51.7434,51.8196,51.738,51.8196,25700.0
2013-04-15 13:00:00,95.28,95.29,95.21,95.25,25800.0,51.8141,51.8196,51.7761,51.7978,25800.0
2013-04-15 13:05:00,95.27,95.29,95.11,95.25,34400.0,51.8087,51.8196,51.7217,51.7978,34400.0
2013-04-15 13:10:00,95.25,95.26,95.17,95.21,22600.0,51.7978,51.8033,51.7543,51.7761,22600.0
2013-04-15 13:15:00,95.22,95.22,95.11,95.15,24400.0,51.7815,51.7815,51.7217,51.7434,24400.0
2013-04-15 13:20:00,95.15,95.15,95.03,95.04,27300.0,51.7434,51.7434,51.6782,51.6836,27300.0
2013-04-15 13:25:00,95.04,95.08,94.97,95.06,35600.0,51.6836,51.7054,51.6455,51.6945,35600.0
2013-04-15 13:30:00,95.07,95.07,94.95,94.97,21000.0,51.6999,51.6999,51.6347,51.6455,21000.0
2013-04-15 13:35:00,94.96,95.0,94.96,94.99,18500.0,51.6401,51.6619,51.6401,51.6564,18500.0
2013-04-15 13:40:00,94.98,95.0,94.87,94.88,31500.0,51.651,51.6619,51.5912,51.5966,31500.0
2013-04-15 13:45:00,94.88,95.02,94.86,95.02,44400.0,51.5966,51.6727,51.5857,51.6727,44400.0
2013-04-15 13:50:00,95.02,95.03,94.88,94.91,27000.0,51.6727,51.6782,51.5966,51.6129,27000.0
2013-04-15 13:55:00,94.91,94.92,94.75,94.78,51100.0,51.6129,51.6184,51.5259,51.5422,51100.0
2013-04-15 14:00:00,94.78,94.78,94.54,94.58,60200.0,51.5422,51.5422,51.4117,51.4335,60200.0
2013-04-15 14:05:00,94.59,94.6,94.45,94.6,42800.0,51.4389,51.4443,51.3628,51.4443,42800.0
2013-04-15 14:10:00,94.61,94.64,94.43,94.48,49300.0,51.4498,51.4661,51.3519,51.3791,49300.0
2013-04-15 14:15:00,94.48,94.62,94.47,94.61,35200.0,51.3791,51.4552,51.3736,51.4498,35200.0
2013-04-15 14:20:00,94.62,94.81,94.62,94.78,43000.0,51.4552,51.5585,51.4552,51.5422,43000.0
2013-04-15 14:25:00,94.78,94.79,94.64,94.7,78600.0,51.5422,51.5477,51.4661,51.4987,78600.0
2013-04-15 14:30:00,94.7,94.81,94.69,94.78,29600.0,51.4987,51.5585,51.4933,51.5422,29600.0
2013-04-15 14:35:00,94.78,94.92,94.78,94.88,24400.0,51.5422,51.6184,51.5422,51.5966,24400.0
2013-04-15 14:40:00,94.89,95.05,94.86,95.01,27800.0,51.602,51.6891,51.5857,51.6673,27800.0
2013-04-15 14:45:00,95.02,95.06,94.93,94.94,48900.0,51.6727,51.6945,51.6238,51.6292,48900.0
2013-04-15 14:50:00,94.93,94.94,94.75,94.77,62300.0,51.6238,51.6292,51.5259,51.5368,62300.0
2013-04-15 14:55:00,94.76,94.79,94.51,94.57,50600.0,51.5313,51.5477,51.3954,51.428,50600.0
2013-04-15 15:00:00,94.57,94.83,94.47,94.7,82600.0,51.428,51.5694,51.3736,51.4987,82600.0
2013-04-15 15:05:00,94.7,94.7,94.4,94.52,85400.0,51.4987,51.4987,51.3356,51.4008,85400.0
2013-04-15 15:10:00,94.52,94.61,94.38,94.51,89300.0,51.4008,51.4498,51.3247,51.3954,89300.0
2013-04-15 15:15:00,94.51,94.74,94.51,94.7,79700.0,51.3954,51.5205,51.3954,51.4987,79700.0
2013-04-15 15:20:00,94.68,94.73,94.56,94.63,65200.0,51.4878,51.515,51.4226,51.4607,65200.0
2013-04-15 15:25:00,94.62,94.62,94.41,94.43,72300.0,51.4552,51.4552,51.341,51.3519,72300.0
2013-04-15 15:30:00,94.45,94.5,94.31,94.41,93600.0,51.3628,51.39,51.2866,51.341,93600.0
2013-04-15 15:35:00,94.41,94.41,94.22,94.37,136200.0,51.341,51.341,51.2377,51.3193,136200.0
2013-04-15 15:40:00,94.38,94.5,94.36,94.44,74500.0,51.3247,51.39,51.3138,51.3573,74500.0
2013-04-15 15:45:00,94.44,94.58,94.39,94.43,112500.0,51.3573,51.4335,51.3301,51.3519,112500.0
2013-04-15 15:50:00,94.42,94.7,94.4,94.59,155200.0,51.3465,51.4987,51.3356,51.4389,155200.0
2013-04-15 15:55:00,94.59,94.63,94.09,94.09,415800.0,51.4389,51.4607,51.167,51.167,415800.0
2013-04-16 09:30:00,94.54,94.55,93.73,93.97,172900.0,51.4117,51.4171,50.9712,51.1017,172900.0
2013-04-16 09:35:00,94.0,94.57,93.89,94.56,125800.0,51.1181,51.428,51.0582,51.4226,125800.0
2013-04-16 09:40:00,94.56,94.92,94.35,94.87,160700.0,51.4226,51.6184,51.3084,51.5912,160700.0
2013-04-16 09:45:00,94.88,94.98,94.82,94.83,166400.0,51.5966,51.651,51.564,51.5694,166400.0
2013-04-16 09:50:00,94.83,94.84,94.49,94.74,83000.0,51.5694,51.5749,51.3845,51.5205,83000.0
2013-04-16 09:55:00,94.74,94.85,94.65,94.84,59400.0,51.5205,51.5803,51.4715,51.5749,59400.0
2013-04-16 10:00:00,94.84,94.9,94.72,94.73,70500.0,51.5749,51.6075,51.5096,51.515,70500.0
2013-04-16 10:05:00,94.73,94.79,94.53,94.53,54500.0,51.515,51.5477,51.4063,51.4063,54500.0
2013-04-16 10:10:00,94.52,94.73,94.49,94.51,59400.0,51.4008,51.515,51.3845,51.3954,59400.0
2013-04-16 10:15:00,94.5,94.62,94.5,94.53,41500.0,51.39,51.4552,51.39,51.4063,41500.0
2013-04-16 10:20:00,94.55,94.58,94.49,94.53,56800.0,51.4171,51.4335,51.3845,51.4063,56800.0
2013-04-16 10:25:00,94.54,94.61,94.52,94.56,65800.0,51.4117,51.4498,51.4008,51.4226,65800.0
2013-04-16 10:30:00,94.55,94.57,94.46,94.47,61100.0,51.4171,51.428,51.3682,51.3736,61100.0
2013-04-16 10:35:00,94.47,94.57,94.32,94.34,67500.0,51.3736,51.428,51.2921,51.3029,67500.0
2013-04-16 10:40:00,94.34,94.41,94.25,94.29,87600.0,51.3029,51.341,51.254,51.2758,87600.0
2013-04-16 10:45:00,94.29,94.29,94.21,94.28,68800.0,51.2758,51.2758,51.2323,51.2703,68800.0
2013-04-16 10:50:00,94.28,94.35,94.2,94.23,60000.0,51.2703,51.3084,51.2268,51.2431,60000.0
2013-04-16 10:55:00,94.22,94.22,94.11,94.17,84400.0,51.2377,51.2377,51.1779,51.2105,84400.0
2013-04-16 11:00:00,94.17,94.31,94.17,94.23,83400.0,51.2105,51.2866,51.2105,51.2431,83400.0
2013-04-16 11:05:00,94.23,94.23,94.12,94.16,40000.0,51.2431,51.2431,51.1833,51.2051,40000.0
2013-04-16 11:10:00,94.16,94.19,94.1,94.1,61600.0,51.2051,51.2214,51.1724,51.1724,61600.0
2013-04-16 11:15:00,94.1,94.2,94.08,94.15,73400.0,51.1724,51.2268,51.1616,51.1996,73400.0
2013-04-16 11:20:00,94.16,94.23,94.16,94.19,82600.0,51.2051,51.2431,51.2051,51.2214,82600.0
2013-04-16 11:25:00,94.2,94.23,94.15,94.2,52500.0,51.2268,51.2431,51.1996,51.2268,52500.0
2013-04-16 11:30:00,94.2,94.21,94.1,94.16,75200.0,51.2268,51.2323,51.1724,51.2051,75200.0
2013-04-16 11:35:00,94.16,94.16,94.03,94.09,74400.0,51.2051,51.2051,51.1344,51.167,74400.0
2013-04-16 11:40:00,94.08,94.11,94.02,94.1,52300.0,51.1616,51.1779,51.1289,51.1724,52300.0
2013-04-16 11:45:00,94.09,94.13,94.06,94.08,58300.0,51.167,51.1887,51.1507,51.1616,58300.0
2013-04-16 11:50:00,94.09,94.19,94.05,94.17,63700.0,51.167,51.2214,51.1452,51.2105,63700.0
2013-04-16 11:55:00,94.17,94.17,94.09,94.14,42000.0,51.2105,51.2105,51.167,51.1942,42000.0
2013-04-16 12:00:00,94.15,94.3,94.15,94.3,60800.0,51.1996,51.2812,51.1996,51.2812,60800.0
2013-04-16 12:05:00,94.31,94.34,94.25,94.26,45900.0,51.2866,51.3029,51.254,51.2594,45900.0
2013-04-16 12:10:00,94.28,94.31,94.25,94.26,71200.0,51.2703,51.2866,51.254,51.2594,71200.0
2013-04-16 12:15:00,94.25,94.29,94.2,94.26,46800.0,51.254,51.2758,51.2268,51.2594,46800.0
2013-04-16 12:20:00,94.26,94.38,94.2,94.38,44500.0,51.2594,51.3247,51.2268,51.3247,44500.0
2013-04-16 12:25:00,94.39,94.45,94.38,94.38,18400.0,51.3301,51.3628,51.3247,51.3247,18400.0
2013-04-16 12:30:00,94.37,94.44,94.3,94.43,46800.0,51.3193,51.3573,51.2812,51.3519,46800.0
2013-04-16 12:35:00,94.44,94.48,94.43,94.46,48300.0,51.3573,51.3791,51.3519,51.3682,48300.0
2013-04-16 12:40:00,94.45,94.61,94.45,94.56,58400.0,51.3628,51.4498,51.3628,51.4226,58400.0
2013-04-16 12:45:00,94.57,94.62,94.57,94.61,36100.0,51.428,51.4552,51.428,51.4498,36100.0
2013-04-16 12:50:00,94.61,94.81,94.61,94.81,40700.0,51.4498,51.5585,51.4498,51.5585,40700.0
2013-04-16 12:55:00,94.8,94.96,94.8,94.93,39100.0,51.5531,51.6401,51.5531,51.6238,39100.0
2013-04-16 13:00:00,94.93,95.05,94.93,95.02,46500.0,51.6238,51.6891,51.6238,51.6727,46500.0
2013-04-16 13:05:00,95.01,95.04,94.96,94.97,25800.0,51.6673,51.6836,51.6401,51.6455,25800.0
2013-04-16 13:10:00,94.96,94.99,94.94,94.95,19500.0,51.6401,51.6564,51.6292,51.6347,19500.0
2013-04-16 13:15:00,94.95,95.06,94.94,95.02,29200.0,51.6347,51.6945,51.6292,51.6727,29200.0
2013-04-16 13:20:00,95.02,95.03,94.98,95.01,17700.0,51.6727,51.6782,51.651,51.6673,17700.0
2013-04-16 13:25:00,95.02,95.07,95.01,95.07,36400.0,51.6727,51.6999,51.6673,51.6999,36400.0
2013-04-16 13:30:00,95.08,95.23,95.08,95.15,43200.0,51.7054,51.7869,51.7054,51.7434,43200.0
2013-04-16 13:35:00,95.14,95.19,95.14,95.14,17200.0,51.738,51.7652,51.738,51.738,17200.0
2013-04-16 13:40:00,95.14,95.16,95.12,95.16,42200.0,51.738,51.7489,51.7271,51.7489,42200.0
2013-04-16 13:45:00,95.15,95.16,95.12,95.15,38200.0,51.7434,51.7489,51.7271,51.7434,38200.0
2013-04-16 13:50:00,95.15,95.15,95.12,95.13,27300.0,51.7434,51.7434,51.7271,51.7326,27300.0
2013-04-16 13:55:00,95.12,95.13,95.03,95.04,22900.0,51.7271,51.7326,51.6782,51.6836,22900.0
2013-04-16 14:00:00,95.04,95.08,95.02,95.03,27300.0,51.6836,51.7054,51.6727,51.6782,27300.0
2013-04-16 14:05:00,95.04,95.16,95.03,95.15,35000.0,51.6836,51.7489,51.6782,51.7434,35000.0
2013-04-16 14:10:00,95.15,95.15,94.91,94.98,91400.0,51.7434,51.7434,51.6129,51.651,91400.0
2013-04-16 14:15:00,94.98,94.98,94.82,94.85,35900.0,51.651,51.651,51.564,51.5803,35900.0
2013-04-16 14:20:00,94.84,94.85,94.75,94.8,40200.0,51.5749,51.5803,51.5259,51.5531,40200.0
2013-04-16 14:25:00,94.8,94.85,94.73,94.85,50300.0,51.5531,51.5803,51.515,51.5803,50300.0
2013-04-16 14:30:00,94.85,94.87,94.77,94.82,41600.0,51.5803,51.5912,51.5368,51.564,41600.0
2013-04-16 14:35:00,94.81,94.84,94.68,94.7,36900.0,51.5585,51.5749,51.4878,51.4987,36900.0
2013-04-16 14:40:00,94.69,94.7,94.58,94.58,34600.0,51.4933,51.4987,51.4335,51.4335,34600.0
2013-04-16 14:45:00,94.58,94.71,94.56,94.67,55200.0,51.4335,51.5042,51.4226,51.4824,55200.0
2013-04-16 14:50:00,94.66,94.67,94.61,94.62,54100.0,51.477,51.4824,51.4498,51.4552,54100.0
2013-04-16 14:55:00,94.63,94.63,94.47,94.5,107700.0,51.4607,51.4607,51.3736,51.39,107700.0
2013-04-16 15:00:00,94.5,94.59,94.49,94.58,57100.0,51.39,51.4389,51.3845,51.4335,57100.0
2013-04-16 15:05:00,94.59,94.62,94.52,94.6,74900.0,51.4389,51.4552,51.4008,51.4443,74900.0
2013-04-16 15:10:00,94.6,94.61,94.59,94.61,53600.0,51.4443,51.4498,51.4389,51.4498,53600.0
2013-04-16 15:15:00,94.6,94.65,94.59,94.59,200700.0,51.4443,51.4715,51.4389,51.4389,200700.0
2013-04-16 15:20:00,94.6,94.66,94.55,94.58,99600.0,51.4443,51.477,51.4171,51.4335,99600.0
2013-04-16 15:25:00,94.58,94.66,94.55,94.63,66600.0,51.4335,51.477,51.4171,51.4607,66600.0
2013-04-16 15:30:00,94.62,94.69,94.61,94.63,55900.0,51.4552,51.4933,51.4498,51.4607,55900.0
2013-04-16 15:35:00,94.64,94.72,94.64,94.7,81800.0,51.4661,51.5096,51.4661,51.4987,81800.0
2013-04-16 15:40:00,94.71,94.86,94.7,94.83,107400.0,51.5042,51.5857,51.4987,51.5694,107400.0
2013-04-16 15:45:00,94.82,94.83,94.65,94.71,149500.0,51.564,51.5694,51.4715,51.5042,149500.0
2013-04-16 15:50:00,94.7,94.89,94.7,94.89,167600.0,51.4987,51.602,51.4987,51.602,167600.0
2013-04-16 15:55:00,94.89,95.03,94.88,94.97,234800.0,51.602,51.6782,51.5966,51.6455,234800.0
2013-04-17 09:30:00,94.57,94.72,94.2,94.31,105800.0,51.428,51.5096,51.2268,51.2866,105800.0
2013-04-17 09:35:00,94.26,94.26,93.81,94.06,137400.0,51.2594,51.2594,51.0147,51.1507,137400.0
2013-04-17 09:40:00,94.06,94.29,93.96,93.96,69900.0,51.1507,51.2758,51.0963,51.0963,69900.0
2013-04-17 09:45:00,93.96,94.05,93.9,94.0,68100.0,51.0963,51.1452,51.0637,51.1181,68100.0
2013-04-17 09:50:00,94.0,94.45,93.94,94.42,76100.0,51.1181,51.3628,51.0854,51.3465,76100.0
2013-04-17 09:55:00,94.42,94.69,94.23,94.33,84600.0,51.3465,51.4933,51.2431,51.2975,84600.0
2013-04-17 10:00:00,94.33,94.41,94.12,94.14,66900.0,51.2975,51.341,51.1833,51.1942,66900.0
2013-04-17 10:05:00,94.16,94.31,94.11,94.14,39600.0,51.2051,51.2866,51.1779,51.1942,39600.0
2013-04-17 10:10:00,94.16,94.23,94.09,94.16,35800.0,51.2051,51.2431,51.167,51.2051,35800.0
2013-04-17 10:15:00,94.18,94.27,94.02,94.02,34400.0,51.2159,51.2649,51.1289,51.1289,34400.0
2013-04-17 10:20:00,94.02,94.1,94.01,94.09,45700.0,51.1289,51.1724,51.1235,51.167,45700.0
2013-04-17 10:25:00,94.09,94.11,94.02,94.07,54000.0,51.167,51.1779,51.1289,51.1561,54000.0
2013-04-17 10:30:00,94.08,94.08,93.95,94.0,46800.0,51.1616,51.1616,51.0909,51.1181,46800.0
2013-04-17 10:35:00,93.99,94.08,93.84,93.87,37700.0,51.1126,51.1616,51.031,51.0474,37700.0
2013-04-17 10:40:00,93.87,93.94,93.64,93.64,52800.0,51.0474,51.0854,50.9223,50.9223,52800.0
2013-04-17 10:45:00,93.63,93.96,93.58,93.88,49000.0,50.9168,51.0963,50.8897,51.0528,49000.0
2013-04-17 10:50:00,93.87,93.93,93.85,93.87,21500.0,51.0474,51.08,51.0365,51.0474,21500.0
2013-04-17 10:55:00,93.89,93.9,93.54,93.54,43200.0,51.0582,51.0637,50.8679,50.8679,43200.0
2013-04-17 11:00:00,93.54,93.87,93.52,93.77,29000.0,50.8679,51.0474,50.857,50.993,29000.0
2013-04-17 11:05:00,93.77,93.78,93.53,93.66,37100.0,50.993,50.9984,50.8625,50.9332,37100.0
2013-04-17 11:10:00,93.68,93.89,93.62,93.8,58600.0,50.944,51.0582,50.9114,51.0093,58600.0
2013-04-17 11:15:00,93.78,93.83,93.56,93.77,56600.0,50.9984,51.0256,50.8788,50.993,56600.0
2013-04-17 11:20:00,93.77,93.77,93.66,93.74,27300.0,50.993,50.993,50.9332,50.9767,27300.0
2013-04-17 11:25:00,93.72,93.74,93.63,93.66,26700.0,50.9658,50.9767,50.9168,50.9332,26700.0
2013-04-17 11:30:00,93.66,93.79,93.58,93.61,28300.0,50.9332,51.0039,50.8897,50.906,28300.0
2013-04-17 11:35:00,93.63,93.8,93.6,93.8,15900.0,50.9168,51.0093,50.9005,51.0093,15900.0
2013-04-17 11:40:00,93.8,93.88,93.8,93.86,16200.0,51.0093,51.0528,51.0093,51.0419,16200.0
2013-04-17 11:45:00,93.86,93.86,93.66,93.76,40700.0,51.0419,51.0419,50.9332,50.9875,40700.0
2013-04-17 11:50:00,93.79,93.99,93.79,93.93,23600.0,51.0039,51.1126,51.0039,51.08,23600.0
2013-04-17 11:55:00,93.93,93.98,93.86,93.93,21900.0,51.08,51.1072,51.0419,51.08,21900.0
2013-04-17 12:00:00,93.92,94.0,93.9,93.94,32800.0,51.0745,51.1181,51.0637,51.0854,32800.0
2013-04-17 12:05:00,93.94,93.94,93.79,93.8,16000.0,51.0854,51.0854,51.0039,51.0093,16000.0
2013-04-17 12:10:00,93.81,93.92,93.78,93.92,22900.0,51.0147,51.0745,50.9984,51.0745,22900.0
2013-04-17 12:15:00,93.93,94.0,93.77,93.95,34300.0,51.08,51.1181,50.993,51.0909,34300.0
2013-04-17 12:20:00,93.97,93.97,93.71,93.88,35600.0,51.1017,51.1017,50.9603,51.0528,35600.0
2013-04-17 12:25:00,93.9,93.91,93.7,93.74,38900.0,51.0637,51.0691,50.9549,50.9767,38900.0
2013-04-17 12:30:00,93.76,93.98,93.75,93.98,23400.0,50.9875,51.1072,50.9821,51.1072,23400.0
2013-04-17 12:35:00,93.97,94.0,93.83,93.96,24800.0,51.1017,51.1181,51.0256,51.0963,24800.0
2013-04-17 12:40:00,93.96,93.96,93.87,93.93,25300.0,51.0963,51.0963,51.0474,51.08,25300.0
2013-04-17 12:45:00,93.95,94.0,93.86,93.94,27300.0,51.0909,51.1181,51.0419,51.0854,27300.0
2013-04-17 12:50:00,93.93,94.0,93.89,93.96,64000.0,51.08,51.1181,51.0582,51.0963,64000.0
2013-04-17 12:55:00,93.96,94.0,93.96,93.99,59600.0,51.0963,51.1181,51.0963,51.1126,59600.0
2013-04-17 13:00:00,93.99,94.01,93.95,93.99,44400.0,51.1126,51.1235,51.0909,51.1126,44400.0
2013-04-17 13:05:00,93.98,94.0,93.9,93.9,34500.0,51.1072,51.1181,51.0637,51.0637,34500.0
2013-04-17 13:10:00,93.93,93.99,93.91,93.93,26400.0,51.08,51.1126,51.0691,51.08,26400.0
2013-04-17 13:15:00,93.96,94.0,93.95,94.0,24400.0,51.0963,51.1181,51.0909,51.1181,24400.0
2013-04-17 13:20:00,93.98,94.01,93.98,93.99,68400.0,51.1072,51.1235,51.1072,51.1126,68400.0
2013-04-17 13:25:00,94.0,94.19,93.99,94.17,121500.0,51.1181,51.2214,51.1126,51.2105,121500.0
2013-04-17 13:30:00,94.18,94.19,94.09,94.11,28500.0,51.2159,51.2214,51.167,51.1779,28500.0
2013-04-17 13:35:00,94.13,94.22,94.11,94.19,82500.0,51.1887,51.2377,51.1779,51.2214,82500.0
2013-04-17 13:40:00,94.19,94.51,94.19,94.47,42900.0,51.2214,51.3954,51.2214,51.3736,42900.0
2013-04-17 13:45:00,94.48,94.57,94.46,94.55,24900.0,51.3791,51.428,51.3682,51.4171,24900.0
2013-04-17 13:50:00,94.55,94.57,94.48,94.49,27700.0,51.4171,51.428,51.3791,51.3845,27700.0
2013-04-17 13:55:00,94.49,94.52,94.41,94.42,29500.0,51.3845,51.4008,51.341,51.3465,29500.0
2013-04-17 14:00:00,94.43,94.44,94.33,94.41,25400.0,51.3519,51.3573,51.2975,51.341,25400.0
2013-04-17 14:05:00,94.42,94.46,94.39,94.41,29800.0,51.3465,51.3682,51.3301,51.341,29800.0
2013-04-17 14:10:00,94.41,94.49,94.38,94.45,33700.0,51.341,51.3845,51.3247,51.3628,33700.0
2013-04-17 14:15:00,94.45,94.5,94.39,94.4,26400.0,51.3628,51.39,51.3301,51.3356,26400.0
2013-04-17 14:20:00,94.4,94.45,94.38,94.4,14300.0,51.3356,51.3628,51.3247,51.3356,14300.0
2013-04-17 14:25:00,94.39,94.55,94.34,94.48,35100.0,51.3301,51.4171,51.3029,51.3791,35100.0
2013-04-17 14:30:00,94.47,94.51,94.36,94.39,28300.0,51.3736,51.3954,51.3138,51.3301,28300.0
2013-04-17 14:35:00,94.39,94.43,94.28,94.38,25700.0,51.3301,51.3519,51.2703,51.3247,25700.0
2013-04-17 14:40:00,94.38,94.41,94.23,94.27,70000.0,51.3247,51.341,51.2431,51.2649,70000.0
2013-04-17 14:45:00,94.29,94.37,94.23,94.28,44200.0,51.2758,51.3193,51.2431,51.2703,44200.0
2013-04-17 14:50:00,94.25,94.25,94.09,94.14,46300.0,51.254,51.254,51.167,51.1942,46300.0
2013-04-17 14:55:00,94.16,94.34,94.16,94.31,20600.0,51.2051,51.3029,51.2051,51.2866,20600.0
2013-04-17 15:00:00,94.3,94.43,94.27,94.41,19700.0,51.2812,51.3519,51.2649,51.341,19700.0
2013-04-17 15:05:00,94.41,94.47,94.3,94.32,41400.0,51.341,51.3736,51.2812,51.2921,41400.0
2013-04-17 15:10:00,94.33,94.48,94.31,94.44,37000.0,51.2975,51.3791,51.2866,51.3573,37000.0
2013-04-17 15:15:00,94.44,94.6,94.42,94.44,73100.0,51.3573,51.4443,51.3465,51.3573,73100.0
2013-04-17 15:20:00,94.44,94.46,94.32,94.39,50100.0,51.3573,51.3682,51.2921,51.3301,50100.0
2013-04-17 15:25:00,94.39,94.44,94.3,94.32,40100.0,51.3301,51.3573,51.2812,51.2921,40100.0
2013-04-17 15:30:00,94.34,94.39,94.17,94.22,52600.0,51.3029,51.3301,51.2105,51.2377,52600.0
2013-04-17 15:35:00,94.22,94.23,94.07,94.19,127800.0,51.2377,51.2431,51.1561,51.2214,127800.0
2013-04-17 15:40:00,94.17,94.26,94.14,94.22,71800.0,51.2105,51.2594,51.1942,51.2377,71800.0
2013-04-17 15:45:00,94.22,94.41,94.11,94.41,87400.0,51.2377,51.341,51.1779,51.341,87400.0
2013-04-17 15:50:00,94.41,94.44,94.31,94.35,109600.0,51.341,51.3573,51.2866,51.3084,109600.0
2013-04-17 15:55:00,94.35,94.41,94.05,94.05,210300.0,51.3084,51.341,51.1452,51.1452,210300.0
2013-04-18 09:30:00,92.0,92.62,91.11,91.91,444400.0,50.0304,50.3676,49.5464,49.9815,444400.0
2013-04-18 09:35:00,91.92,92.31,91.57,91.71,208200.0,49.9869,50.199,49.7966,49.8727,208200.0
2013-04-18 09:40:00,91.63,91.93,91.57,91.74,124300.0,49.8292,49.9924,49.7966,49.889,124300.0
2013-04-18 09:45:00,91.66,91.83,90.85,91.11,284000.0,49.8455,49.938,49.4051,49.5464,284000.0
2013-04-18 09:50:00,91.12,91.32,90.91,91.17,133200.0,49.5519,49.6606,49.4377,49.5791,133200.0
2013-04-18 09:55:00,91.22,91.23,90.93,91.2,113000.0,49.6063,49.6117,49.4486,49.5954,113000.0
2013-04-18 10:00:00,91.22,91.28,90.8,91.07,157300.0,49.6063,49.6389,49.3779,49.5247,157300.0
2013-04-18 10:05:00,91.08,91.52,91.01,91.24,123400.0,49.5301,49.7694,49.4921,49.6171,123400.0
2013-04-18 10:10:00,91.24,91.47,91.22,91.42,107200.0,49.6171,49.7422,49.6063,49.715,107200.0
2013-04-18 10:15:00,91.42,91.49,91.22,91.25,89700.0,49.715,49.7531,49.6063,49.6226,89700.0
2013-04-18 10:20:00,91.26,91.34,91.1,91.13,63000.0,49.628,49.6715,49.541,49.5573,63000.0
2013-04-18 10:25:00,91.15,91.36,91.05,91.32,79500.0,49.5682,49.6824,49.5138,49.6606,79500.0
2013-04-18 10:30:00,91.32,91.34,91.16,91.19,143400.0,49.6606,49.6715,49.5736,49.5899,143400.0
2013-04-18 10:35:00,91.19,91.22,90.9,90.93,83300.0,49.5899,49.6063,49.4322,49.4486,83300.0
2013-04-18 10:40:00,90.93,91.09,90.7,91.05,114100.0,49.4486,49.5356,49.3235,49.5138,114100.0
2013-04-18 10:45:00,91.06,91.18,90.97,91.08,91800.0,49.5193,49.5845,49.4703,49.5301,91800.0
2013-04-18 10:50:00,91.08,91.41,91.07,91.39,86300.0,49.5301,49.7096,49.5247,49.6987,86300.0
2013-04-18 10:55:00,91.36,91.59,91.25,91.31,93600.0,49.6824,49.8075,49.6226,49.6552,93600.0
2013-04-18 11:00:00,91.31,91.41,91.24,91.31,49300.0,49.6552,49.7096,49.6171,49.6552,49300.0
2013-04-18 11:05:00,91.33,91.7,91.33,91.42,85600.0,49.6661,49.8673,49.6661,49.715,85600.0
2013-04-18 11:10:00,91.43,91.53,91.37,91.45,40400.0,49.7205,49.7748,49.6878,49.7313,40400.0
2013-04-18 11:15:00,91.42,91.63,91.4,91.54,39600.0,49.715,49.8292,49.7041,49.7803,39600.0
2013-04-18 11:20:00,91.55,91.57,91.23,91.33,40400.0,49.7857,49.7966,49.6117,49.6661,40400.0
2013-04-18 11:25:00,91.33,91.33,91.09,91.31,52000.0,49.6661,49.6661,49.5356,49.6552,52000.0
2013-04-18 11:30:00,91.31,91.56,91.31,91.56,108400.0,49.6552,49.7912,49.6552,49.7912,108400.0
2013-04-18 11:35:00,91.56,91.61,91.41,91.48,58700.0,49.7912,49.8183,49.7096,49.7477,58700.0
2013-04-18 11:40:00,91.48,91.56,91.45,91.47,61800.0,49.7477,49.7912,49.7313,49.7422,61800.0
2013-04-18 11:45:00,91.46,91.49,91.37,91.48,64600.0,49.7368,49.7531,49.6878,49.7477,64600.0
2013-04-18 11:50:00,91.48,91.49,91.39,91.49,38700.0,49.7477,49.7531,49.6987,49.7531,38700.0
2013-04-18 11:55:00,91.49,91.58,91.49,91.56,52600.0,49.7531,49.802,49.7531,49.7912,52600.0
2013-04-18 12:00:00,91.55,91.64,91.48,91.5,68700.0,49.7857,49.8347,49.7477,49.7585,68700.0
2013-04-18 12:05:00,91.49,91.61,91.46,91.49,101600.0,49.7531,49.8183,49.7368,49.7531,101600.0
2013-04-18 12:10:00,91.47,91.55,91.47,91.51,40700.0,49.7422,49.7857,49.7422,49.764,40700.0
2013-04-18 12:15:00,91.52,91.53,91.48,91.48,41700.0,49.7694,49.7748,49.7477,49.7477,41700.0
2013-04-18 12:20:00,91.48,91.52,91.46,91.47,43400.0,49.7477,49.7694,49.7368,49.7422,43400.0
2013-04-18 12:25:00,91.48,91.67,91.48,91.56,45700.0,49.7477,49.851,49.7477,49.7912,45700.0
2013-04-18 12:30:00,91.55,91.68,91.52,91.67,42700.0,49.7857,49.8564,49.7694,49.851,42700.0
2013-04-18 12:35:00,91.67,91.68,91.59,91.62,35200.0,49.851,49.8564,49.8075,49.8238,35200.0
2013-04-18 12:40:00,91.6,91.76,91.59,91.75,53400.0,49.8129,49.8999,49.8075,49.8945,53400.0
2013-04-18 12:45:00,91.75,91.75,91.68,91.73,15400.0,49.8945,49.8945,49.8564,49.8836,15400.0
2013-04-18 12:50:00,91.72,91.85,91.71,91.84,42200.0,49.8782,49.9489,49.8727,49.9434,42200.0
2013-04-18 12:55:00,91.84,91.88,91.8,91.85,61500.0,49.9434,49.9652,49.9217,49.9489,61500.0
2013-04-18 13:00:00,91.86,91.9,91.8,91.84,76000.0,49.9543,49.9761,49.9217,49.9434,76000.0
2013-04-18 13:05:00,91.83,91.98,91.83,91.93,49500.0,49.938,50.0196,49.938,49.9924,49500.0
2013-04-18 13:10:00,91.92,92.12,91.92,92.06,43200.0,49.9869,50.0957,49.9869,50.0631,43200.0
2013-04-18 13:15:00,92.06,92.08,91.92,91.92,71100.0,50.0631,50.0739,49.9869,49.9869,71100.0
2013-04-18 13:20:00,91.94,91.99,91.84,91.92,63000.0,49.9978,50.025,49.9434,49.9869,63000.0
2013-04-18 13:25:00,91.92,91.99,91.85,91.91,50500.0,49.9869,50.025,49.9489,49.9815,50500.0
2013-04-18 13:30:00,91.91,91.92,91.56,91.66,117100.0,49.9815,49.9869,49.7912,49.8455,117100.0
2013-04-18 13:35:00,91.65,91.73,91.55,91.71,52600.0,49.8401,49.8836,49.7857,49.8727,52600.0
2013-04-18 13:40:00,91.7,91.76,91.67,91.72,92400.0,49.8673,49.8999,49.851,49.8782,92400.0
2013-04-18 13:45:00,91.68,91.74,91.59,91.6,42900.0,49.8564,49.889,49.8075,49.8129,42900.0
2013-04-18 13:50:00,91.6,91.6,91.53,91.6,34400.0,49.8129,49.8129,49.7748,49.8129,34400.0
2013-04-18 13:55:00,91.61,91.69,91.6,91.66,53500.0,49.8183,49.8619,49.8129,49.8455,53500.0
2013-04-18 14:00:00,91.65,91.65,91.52,91.58,57400.0,49.8401,49.8401,49.7694,49.802,57400.0
2013-04-18 14:05:00,91.56,91.64,91.43,91.43,75200.0,49.7912,49.8347,49.7205,49.7205,75200.0
2013-04-18 14:10:00,91.43,91.48,91.37,91.41,47100.0,49.7205,49.7477,49.6878,49.7096,47100.0
2013-04-18 14:15:00,91.41,91.42,91.16,91.16,44000.0,49.7096,49.715,49.5736,49.5736,44000.0
2013-04-18 14:20:00,91.16,91.4,91.14,91.39,55400.0,49.5736,49.7041,49.5628,49.6987,55400.0
2013-04-18 14:25:00,91.39,91.46,91.29,91.41,47300.0,49.6987,49.7368,49.6443,49.7096,47300.0
2013-04-18 14:30:00,91.41,91.42,91.31,91.35,172100.0,49.7096,49.715,49.6552,49.677,172100.0
2013-04-18 14:35:00,91.37,91.44,91.34,91.39,46900.0,49.6878,49.7259,49.6715,49.6987,46900.0
2013-04-18 14:40:00,91.39,91.42,91.22,91.22,155200.0,49.6987,49.715,49.6063,49.6063,155200.0
2013-04-18 14:45:00,91.21,91.25,91.1,91.23,63900.0,49.6008,49.6226,49.541,49.6117,63900.0
2013-04-18 14:50:00,91.22,91.3,91.13,91.27,63900.0,49.6063,49.6498,49.5573,49.6335,63900.0
2013-04-18 14:55:00,91.26,91.36,91.14,91.33,441000.0,49.628,49.6824,49.5628,49.6661,441000.0
2013-04-18 15:00:00,91.33,91.66,91.33,91.64,68700.0,49.6661,49.8455,49.6661,49.8347,68700.0
2013-04-18 15:05:00,91.65,91.7,91.4,91.4,77200.0,49.8401,49.8673,49.7041,49.7041,77200.0
2013-04-18 15:10:00,91.41,91.49,91.34,91.46,82400.0,49.7096,49.7531,49.6715,49.7368,82400.0
2013-04-18 15:15:00,91.45,91.49,91.38,91.4,84000.0,49.7313,49.7531,49.6933,49.7041,84000.0
2013-04-18 15:20:00,91.4,91.5,91.33,91.5,55400.0,49.7041,49.7585,49.6661,49.7585,55400.0
2013-04-18 15:25:00,91.5,91.6,91.47,91.53,76500.0,49.7585,49.8129,49.7422,49.7748,76500.0
2013-04-18 15:30:00,91.52,91.66,91.52,91.64,97700.0,49.7694,49.8455,49.7694,49.8347,97700.0
2013-04-18 15:35:00,91.64,91.64,91.46,91.47,101700.0,49.8347,49.8347,49.7368,49.7422,101700.0
2013-04-18 15:40:00,91.48,91.68,91.45,91.67,81500.0,49.7477,49.8564,49.7313,49.851,81500.0
2013-04-18 15:45:00,91.68,91.73,91.59,91.66,142700.0,49.8564,49.8836,49.8075,49.8455,142700.0
2013-04-18 15:50:00,91.65,91.84,91.65,91.72,192400.0,49.8401,49.9434,49.8401,49.8782,192400.0
2013-04-18 15:55:00,91.72,91.72,91.5,91.69,348600.0,49.8782,49.8782,49.7585,49.8619,348600.0
2013-04-19 09:30:00,91.94,92.11,91.5,91.67,925400.0,49.9978,50.0903,49.7585,49.851,925400.0
2013-04-19 09:35:00,91.67,92.24,91.62,92.24,225500.0,49.851,50.1609,49.8238,50.1609,225500.0
2013-04-19 09:40:00,92.24,92.45,92.02,92.17,126600.0,50.1609,50.2751,50.0413,50.1229,126600.0
2013-04-19 09:45:00,92.18,92.26,91.98,92.03,111700.0,50.1283,50.1718,50.0196,50.0467,111700.0
2013-04-19 09:50:00,92.03,92.1,92.02,92.03,49200.0,50.0467,50.0848,50.0413,50.0467,49200.0
2013-04-19 09:55:00,92.03,92.2,91.95,92.15,66700.0,50.0467,50.1392,50.0032,50.112,66700.0
2013-04-19 10:00:00,92.14,92.2,92.01,92.1,164100.0,50.1066,50.1392,50.0359,50.0848,164100.0
2013-04-19 10:05:00,92.1,92.34,92.06,92.24,82700.0,50.0848,50.2153,50.0631,50.1609,82700.0
2013-04-19 10:10:00,92.24,92.26,92.04,92.08,51400.0,50.1609,50.1718,50.0522,50.0739,51400.0
2013-04-19 10:15:00,92.08,92.18,92.07,92.12,43200.0,50.0739,50.1283,50.0685,50.0957,43200.0
2013-04-19 10:20:00,92.13,92.13,91.91,92.01,65700.0,50.1011,50.1011,49.9815,50.0359,65700.0
2013-04-19 10:25:00,91.99,92.05,91.85,91.9,51300.0,50.025,50.0576,49.9489,49.9761,51300.0
2013-04-19 10:30:00,91.9,92.03,91.89,92.03,73600.0,49.9761,50.0467,49.9706,50.0467,73600.0
2013-04-19 10:35:00,92.03,92.1,91.99,92.02,46400.0,50.0467,50.0848,50.025,50.0413,46400.0
2013-04-19 10:40:00,92.02,92.04,91.86,91.98,164500.0,50.0413,50.0522,49.9543,50.0196,164500.0
2013-04-19 10:45:00,91.98,92.02,91.86,91.95,73700.0,50.0196,50.0413,49.9543,50.0032,73700.0
2013-04-19 10:50:00,91.95,91.98,91.88,91.93,38900.0,50.0032,50.0196,49.9652,49.9924,38900.0
2013-04-19 10:55:00,91.91,91.98,91.87,91.92,51600.0,49.9815,50.0196,49.9597,49.9869,51600.0
2013-04-19 11:00:00,91.93,92.0,91.91,91.93,44800.0,49.9924,50.0304,49.9815,49.9924,44800.0
2013-04-19 11:05:00,91.93,92.22,91.92,92.15,51800.0,49.9924,50.1501,49.9869,50.112,51800.0
2013-04-19 11:10:00,92.15,92.26,92.05,92.25,37400.0,50.112,50.1718,50.0576,50.1664,37400.0
2013-04-19 11:15:00,92.26,92.38,92.23,92.25,52200.0,50.1718,50.2371,50.1555,50.1664,52200.0
2013-04-19 11:20:00,92.25,92.41,92.24,92.38,67600.0,50.1664,50.2534,50.1609,50.2371,67600.0
2013-04-19 11:25:00,92.37,92.43,92.34,92.36,54400.0,50.2316,50.2643,50.2153,50.2262,54400.0
2013-04-19 11:30:00,92.36,92.49,92.36,92.42,89800.0,50.2262,50.2969,50.2262,50.2588,89800.0
2013-04-19 11:35:00,92.42,92.47,92.35,92.37,59700.0,50.2588,50.286,50.2208,50.2316,59700.0
2013-04-19 11:40:00,92.37,92.4,92.33,92.33,33800.0,50.2316,50.248,50.2099,50.2099,33800.0
2013-04-19 11:45:00,92.33,92.46,92.33,92.45,41300.0,50.2099,50.2806,50.2099,50.2751,41300.0
2013-04-19 11:50:00,92.45,92.52,92.4,92.42,60400.0,50.2751,50.3132,50.248,50.2588,60400.0
2013-04-19 11:55:00,92.42,92.49,92.42,92.49,37600.0,50.2588,50.2969,50.2588,50.2969,37600.0
2013-04-19 12:00:00,92.49,92.55,92.46,92.54,39400.0,50.2969,50.3295,50.2806,50.3241,39400.0
2013-04-19 12:05:00,92.55,92.58,92.45,92.48,40400.0,50.3295,50.3458,50.2751,50.2915,40400.0
2013-04-19 12:10:00,92.48,92.53,92.42,92.53,33500.0,50.2915,50.3187,50.2588,50.3187,33500.0
2013-04-19 12:15:00,92.52,92.56,92.44,92.55,46700.0,50.3132,50.335,50.2697,50.3295,46700.0
2013-04-19 12:20:00,92.55,92.56,92.46,92.46,37700.0,50.3295,50.335,50.2806,50.2806,37700.0
2013-04-19 12:25:00,92.46,92.46,92.34,92.39,30800.0,50.2806,50.2806,50.2153,50.2425,30800.0
2013-04-19 12:30:00,92.4,92.44,92.33,92.44,31900.0,50.248,50.2697,50.2099,50.2697,31900.0
2013-04-19 12:35:00,92.44,92.58,92.43,92.57,38200.0,50.2697,50.3458,50.2643,50.3404,38200.0
2013-04-19 12:40:00,92.56,92.6,92.46,92.46,23200.0,50.335,50.3567,50.2806,50.2806,23200.0
2013-04-19 12:45:00,92.46,92.48,92.42,92.42,32400.0,50.2806,50.2915,50.2588,50.2588,32400.0
2013-04-19 12:50:00,92.42,92.49,92.38,92.38,31800.0,50.2588,50.2969,50.2371,50.2371,31800.0
2013-04-19 12:55:00,92.38,92.43,92.33,92.41,45000.0,50.2371,50.2643,50.2099,50.2534,45000.0
2013-04-19 13:00:00,92.41,92.46,92.4,92.4,42000.0,50.2534,50.2806,50.248,50.248,42000.0
2013-04-19 13:05:00,92.39,92.4,92.28,92.3,31800.0,50.2425,50.248,50.1827,50.1936,31800.0
2013-04-19 13:10:00,92.3,92.36,92.29,92.29,28500.0,50.1936,50.2262,50.1881,50.1881,28500.0
2013-04-19 13:15:00,92.31,92.32,92.27,92.27,27700.0,50.199,50.2045,50.1773,50.1773,27700.0
2013-04-19 13:20:00,92.28,92.34,92.23,92.34,64300.0,50.1827,50.2153,50.1555,50.2153,64300.0
2013-04-19 13:25:00,92.34,92.38,92.33,92.37,41700.0,50.2153,50.2371,50.2099,50.2316,41700.0
2013-04-19 13:30:00,92.37,92.37,92.25,92.28,41500.0,50.2316,50.2316,50.1664,50.1827,41500.0
2013-04-19 13:35:00,92.29,92.31,92.24,92.25,19400.0,50.1881,50.199,50.1609,50.1664,19400.0
2013-04-19 13:40:00,92.24,92.27,92.16,92.21,32400.0,50.1609,50.1773,50.1174,50.1446,32400.0
2013-04-19 13:45:00,92.21,92.22,92.14,92.15,30400.0,50.1446,50.1501,50.1066,50.112,30400.0
2013-04-19 13:50:00,92.16,92.17,92.15,92.17,37800.0,50.1174,50.1229,50.112,50.1229,37800.0
2013-04-19 13:55:00,92.18,92.18,91.95,91.95,35200.0,50.1283,50.1283,50.0032,50.0032,35200.0
2013-04-19 14:00:00,91.95,92.06,91.95,92.01,35200.0,50.0032,50.0631,50.0032,50.0359,35200.0
2013-04-19 14:05:00,92.01,92.03,91.99,92.03,45900.0,50.0359,50.0467,50.025,50.0467,45900.0
2013-04-19 14:10:00,92.03,92.05,92.0,92.02,35200.0,50.0467,50.0576,50.0304,50.0413,35200.0
2013-04-19 14:15:00,92.02,92.04,91.99,91.99,32600.0,50.0413,50.0522,50.025,50.025,32600.0
2013-04-19 14:20:00,91.99,92.0,91.94,91.96,27300.0,50.025,50.0304,49.9978,50.0087,27300.0
2013-04-19 14:25:00,91.96,92.0,91.9,91.99,63300.0,50.0087,50.0304,49.9761,50.025,63300.0
2013-04-19 14:30:00,91.99,92.05,91.98,91.99,63300.0,50.025,50.0576,50.0196,50.025,63300.0
2013-04-19 14:35:00,92.0,92.03,91.98,91.98,40300.0,50.0304,50.0467,50.0196,50.0196,40300.0
2013-04-19 14:40:00,91.99,92.0,91.88,91.94,45600.0,50.025,50.0304,49.9652,49.9978,45600.0
2013-04-19 14:45:00,91.94,91.95,91.84,91.89,28300.0,49.9978,50.0032,49.9434,49.9706,28300.0
2013-04-19 14:50:00,91.9,91.92,91.8,91.8,39200.0,49.9761,49.9869,49.9217,49.9217,39200.0
2013-04-19 14:55:00,91.8,91.82,91.75,91.76,36600.0,49.9217,49.9325,49.8945,49.8999,36600.0
2013-04-19 15:00:00,91.76,91.81,91.71,91.78,41800.0,49.8999,49.9271,49.8727,49.9108,41800.0
2013-04-19 15:05:00,91.78,91.85,91.77,91.81,46900.0,49.9108,49.9489,49.9054,49.9271,46900.0
2013-04-19 15:10:00,91.81,91.86,91.79,91.81,50000.0,49.9271,49.9543,49.9162,49.9271,50000.0
2013-04-19 15:15:00,91.81,91.81,91.71,91.81,62200.0,49.9271,49.9271,49.8727,49.9271,62200.0
2013-04-19 15:20:00,91.8,91.86,91.75,91.84,60100.0,49.9217,49.9543,49.8945,49.9434,60100.0
2013-04-19 15:25:00,91.84,91.89,91.79,91.88,62200.0,49.9434,49.9706,49.9162,49.9652,62200.0
2013-04-19 15:30:00,91.89,91.92,91.83,91.83,82300.0,49.9706,49.9869,49.938,49.938,82300.0
2013-04-19 15:35:00,91.83,91.93,91.82,91.89,68000.0,49.938,49.9924,49.9325,49.9706,68000.0
2013-04-19 15:40:00,91.89,91.94,91.83,91.87,91800.0,49.9706,49.9978,49.938,49.9597,91800.0
2013-04-19 15:45:00,91.86,91.88,91.81,91.85,99500.0,49.9543,49.9652,49.9271,49.9489,99500.0
2013-04-19 15:50:00,91.85,91.95,91.83,91.84,120600.0,49.9489,50.0032,49.938,49.9434,120600.0
2013-04-19 15:55:00,91.84,92.04,91.82,91.91,199200.0,49.9434,50.0522,49.9325,49.9815,199200.0
2013-04-22 09:30:00,91.9,92.42,91.85,92.09,125900.0,49.9761,50.2588,49.9489,50.0794,125900.0
2013-04-22 09:35:00,92.09,92.12,92.0,92.0,113100.0,50.0794,50.0957,50.0304,50.0304,113100.0
2013-04-22 09:40:00,92.02,92.08,92.0,92.03,93400.0,50.0413,50.0739,50.0304,50.0467,93400.0
2013-04-22 09:45:00,92.02,92.07,92.0,92.02,69800.0,50.0413,50.0685,50.0304,50.0413,69800.0
2013-04-22 09:50:00,92.03,92.08,91.97,92.0,128700.0,50.0467,50.0739,50.0141,50.0304,128700.0
2013-04-22 09:55:00,92.0,92.15,91.97,92.0,53800.0,50.0304,50.112,50.0141,50.0304,53800.0
2013-04-22 10:00:00,92.0,92.0,91.69,91.97,95100.0,50.0304,50.0304,49.8619,50.0141,95100.0
2013-04-22 10:05:00,91.98,91.99,91.79,91.85,56700.0,50.0196,50.025,49.9162,49.9489,56700.0
2013-04-22 10:10:00,91.86,91.86,91.72,91.75,48500.0,49.9543,49.9543,49.8782,49.8945,48500.0
2013-04-22 10:15:00,91.74,92.01,91.74,91.94,68900.0,49.889,50.0359,49.889,49.9978,68900.0
2013-04-22 10:20:00,91.92,92.01,91.84,91.85,61500.0,49.9869,50.0359,49.9434,49.9489,61500.0
2013-04-22 10:25:00,91.84,91.91,91.76,91.89,30400.0,49.9434,49.9815,49.8999,49.9706,30400.0
2013-04-22 10:30:00,91.88,91.88,91.67,91.71,38500.0,49.9652,49.9652,49.851,49.8727,38500.0
2013-04-22 10:35:00,91.73,91.81,91.69,91.8,31400.0,49.8836,49.9271,49.8619,49.9217,31400.0
2013-04-22 10:40:00,91.81,91.93,91.8,91.93,32900.0,49.9271,49.9924,49.9217,49.9924,32900.0
2013-04-22 10:45:00,91.94,92.15,91.94,92.14,53300.0,49.9978,50.112,49.9978,50.1066,53300.0
2013-04-22 10:50:00,92.13,92.16,92.04,92.04,42700.0,50.1011,50.1174,50.0522,50.0522,42700.0
2013-04-22 10:55:00,92.04,92.1,91.96,92.03,63900.0,50.0522,50.0848,50.0087,50.0467,63900.0
2013-04-22 11:00:00,92.03,92.04,91.94,91.99,35500.0,50.0467,50.0522,49.9978,50.025,35500.0
2013-04-22 11:05:00,92.0,92.08,91.99,92.05,32300.0,50.0304,50.0739,50.025,50.0576,32300.0
2013-04-22 11:10:00,92.05,92.06,91.98,92.0,38800.0,50.0576,50.0631,50.0196,50.0304,38800.0
2013-04-22 11:15:00,92.0,92.0,91.91,91.98,30500.0,50.0304,50.0304,49.9815,50.0196,30500.0
2013-04-22 11:20:00,91.98,92.02,91.97,91.98,52700.0,50.0196,50.0413,50.0141,50.0196,52700.0
2013-04-22 11:25:00,91.99,92.12,91.99,92.04,26000.0,50.025,50.0957,50.025,50.0522,26000.0
2013-04-22 11:30:00,92.06,92.2,92.04,92.2,29000.0,50.0631,50.1392,50.0522,50.1392,29000.0
2013-04-22 11:35:00,92.19,92.23,92.11,92.2,29500.0,50.1338,50.1555,50.0903,50.1392,29500.0
2013-04-22 11:40:00,92.2,92.23,92.15,92.18,30500.0,50.1392,50.1555,50.112,50.1283,30500.0
2013-04-22 11:45:00,92.18,92.18,92.11,92.16,18600.0,50.1283,50.1283,50.0903,50.1174,18600.0
2013-04-22 11:50:00,92.16,92.32,92.14,92.32,46500.0,50.1174,50.2045,50.1066,50.2045,46500.0
2013-04-22 11:55:00,92.32,92.45,92.29,92.33,34900.0,50.2045,50.2751,50.1881,50.2099,34900.0
2013-04-22 12:00:00,92.32,92.39,92.32,92.39,42700.0,50.2045,50.2425,50.2045,50.2425,42700.0
2013-04-22 12:05:00,92.4,92.49,92.39,92.43,63100.0,50.248,50.2969,50.2425,50.2643,63100.0
2013-04-22 12:10:00,92.43,92.55,92.42,92.48,44400.0,50.2643,50.3295,50.2588,50.2915,44400.0
2013-04-22 12:15:00,92.5,92.63,92.5,92.6,39100.0,50.3023,50.373,50.3023,50.3567,39100.0
2013-04-22 12:20:00,92.6,92.67,92.52,92.52,24100.0,50.3567,50.3948,50.3132,50.3132,24100.0
2013-04-22 12:25:00,92.52,92.61,92.52,92.59,23900.0,50.3132,50.3622,50.3132,50.3513,23900.0
2013-04-22 12:30:00,92.6,92.63,92.56,92.58,19800.0,50.3567,50.373,50.335,50.3458,19800.0
2013-04-22 12:35:00,92.59,92.68,92.54,92.66,27200.0,50.3513,50.4002,50.3241,50.3893,27200.0
2013-04-22 12:40:00,92.64,92.73,92.52,92.52,51200.0,50.3785,50.4274,50.3132,50.3132,51200.0
2013-04-22 12:45:00,92.52,92.54,92.5,92.52,17400.0,50.3132,50.3241,50.3023,50.3132,17400.0
2013-04-22 12:50:00,92.51,92.55,92.5,92.52,23200.0,50.3078,50.3295,50.3023,50.3132,23200.0
2013-04-22 12:55:00,92.52,92.53,92.43,92.43,21000.0,50.3132,50.3187,50.2643,50.2643,21000.0
2013-04-22 13:00:00,92.43,92.49,92.41,92.43,15700.0,50.2643,50.2969,50.2534,50.2643,15700.0
2013-04-22 13:05:00,92.44,92.5,92.41,92.41,18100.0,50.2697,50.3023,50.2534,50.2534,18100.0
2013-04-22 13:10:00,92.41,92.47,92.4,92.46,27700.0,50.2534,50.286,50.248,50.2806,27700.0
2013-04-22 13:15:00,92.47,92.54,92.41,92.53,30100.0,50.286,50.3241,50.2534,50.3187,30100.0
2013-04-22 13:20:00,92.52,92.56,92.5,92.55,48200.0,50.3132,50.335,50.3023,50.3295,48200.0
2013-04-22 13:25:00,92.56,92.59,92.54,92.59,32500.0,50.335,50.3513,50.3241,50.3513,32500.0
2013-04-22 13:30:00,92.6,92.7,92.57,92.64,40000.0,50.3567,50.4111,50.3404,50.3785,40000.0
2013-04-22 13:35:00,92.66,92.76,92.65,92.67,22500.0,50.3893,50.4437,50.3839,50.3948,22500.0
2013-04-22 13:40:00,92.67,92.72,92.6,92.69,29200.0,50.3948,50.422,50.3567,50.4057,29200.0
2013-04-22 13:45:00,92.69,92.77,92.68,92.72,16300.0,50.4057,50.4492,50.4002,50.422,16300.0
2013-04-22 13:50:00,92.73,92.74,92.63,92.67,18200.0,50.4274,50.4329,50.373,50.3948,18200.0
2013-04-22 13:55:00,92.67,92.67,92.55,92.56,28800.0,50.3948,50.3948,50.3295,50.335,28800.0
2013-04-22 14:00:00,92.57,92.66,92.57,92.64,29500.0,50.3404,50.3893,50.3404,50.3785,29500.0
2013-04-22 14:05:00,92.63,92.64,92.55,92.55,25500.0,50.373,50.3785,50.3295,50.3295,25500.0
2013-04-22 14:10:00,92.55,92.58,92.52,92.56,31200.0,50.3295,50.3458,50.3132,50.335,31200.0
2013-04-22 14:15:00,92.57,92.68,92.57,92.59,42300.0,50.3404,50.4002,50.3404,50.3513,42300.0
2013-04-22 14:20:00,92.6,92.66,92.57,92.57,45800.0,50.3567,50.3893,50.3404,50.3404,45800.0
2013-04-22 14:25:00,92.57,92.69,92.57,92.6,46700.0,50.3404,50.4057,50.3404,50.3567,46700.0
2013-04-22 14:30:00,92.61,92.65,92.59,92.65,23600.0,50.3622,50.3839,50.3513,50.3839,23600.0
2013-04-22 14:35:00,92.66,92.82,92.65,92.82,35500.0,50.3893,50.4764,50.3839,50.4764,35500.0
2013-04-22 14:40:00,92.83,92.95,92.79,92.89,41600.0,50.4818,50.5471,50.46,50.5144,41600.0
2013-04-22 14:45:00,92.91,92.92,92.74,92.74,26100.0,50.5253,50.5307,50.4329,50.4329,26100.0
2013-04-22 14:50:00,92.74,92.83,92.74,92.8,30400.0,50.4329,50.4818,50.4329,50.4655,30400.0
2013-04-22 14:55:00,92.8,92.81,92.73,92.74,24600.0,50.4655,50.4709,50.4274,50.4329,24600.0
2013-04-22 15:00:00,92.74,92.76,92.68,92.68,32900.0,50.4329,50.4437,50.4002,50.4002,32900.0
2013-04-22 15:05:00,92.69,92.7,92.64,92.68,31100.0,50.4057,50.4111,50.3785,50.4002,31100.0
2013-04-22 15:10:00,92.68,92.74,92.66,92.7,56000.0,50.4002,50.4329,50.3893,50.4111,56000.0
2013-04-22 15:15:00,92.71,92.73,92.64,92.68,39400.0,50.4165,50.4274,50.3785,50.4002,39400.0
2013-04-22 15:20:00,92.67,92.68,92.66,92.67,25000.0,50.3948,50.4002,50.3893,50.3948,25000.0
2013-04-22 15:25:00,92.68,92.71,92.65,92.67,35100.0,50.4002,50.4165,50.3839,50.3948,35100.0
2013-04-22 15:30:00,92.67,92.73,92.66,92.72,41000.0,50.3948,50.4274,50.3893,50.422,41000.0
2013-04-22 15:35:00,92.72,92.79,92.67,92.78,33600.0,50.422,50.46,50.3948,50.4546,33600.0
2013-04-22 15:40:00,92.78,92.78,92.72,92.73,40500.0,50.4546,50.4546,50.422,50.4274,40500.0
2013-04-22 15:45:00,92.74,92.76,92.62,92.69,66400.0,50.4329,50.4437,50.3676,50.4057,66400.0
2013-04-22 15:50:00,92.7,92.7,92.56,92.63,57800.0,50.4111,50.4111,50.335,50.373,57800.0
2013-04-22 15:55:00,92.63,92.83,92.63,92.76,222300.0,50.373,50.4818,50.373,50.4437,222300.0
2013-04-23 09:30:00,93.28,93.88,93.25,93.28,106400.0,50.7265,51.0528,50.7102,50.7265,106400.0
2013-04-23 09:35:00,93.25,93.53,93.05,93.51,83100.0,50.7102,50.8625,50.6014,50.8516,83100.0
2013-04-23 09:40:00,93.51,93.55,93.42,93.42,90800.0,50.8516,50.8733,50.8026,50.8026,90800.0
2013-04-23 09:45:00,93.4,93.41,93.25,93.29,44700.0,50.7918,50.7972,50.7102,50.7319,44700.0
2013-04-23 09:50:00,93.29,93.48,93.17,93.19,55000.0,50.7319,50.8353,50.6667,50.6776,55000.0
2013-04-23 09:55:00,93.19,93.23,93.08,93.09,109500.0,50.6776,50.6993,50.6177,50.6232,109500.0
2013-04-23 10:00:00,93.08,93.39,93.0,93.09,77900.0,50.6177,50.7863,50.5742,50.6232,77900.0
2013-04-23 10:05:00,93.09,93.2,93.01,93.01,52900.0,50.6232,50.683,50.5797,50.5797,52900.0
2013-04-23 10:10:00,93.01,93.02,92.95,92.97,70800.0,50.5797,50.5851,50.5471,50.5579,70800.0
2013-04-23 10:15:00,92.97,93.03,92.89,92.94,58900.0,50.5579,50.5906,50.5144,50.5416,58900.0
2013-04-23 10:20:00,92.94,93.01,92.83,92.87,59300.0,50.5416,50.5797,50.4818,50.5035,59300.0
2013-04-23 10:25:00,92.86,92.94,92.78,92.93,36500.0,50.4981,50.5416,50.4546,50.5362,36500.0
2013-04-23 10:30:00,92.94,93.01,92.92,93.0,58900.0,50.5416,50.5797,50.5307,50.5742,58900.0
2013-04-23 10:35:00,93.01,93.01,92.95,92.98,56600.0,50.5797,50.5797,50.5471,50.5634,56600.0
2013-04-23 10:40:00,92.98,93.01,92.94,93.0,44600.0,50.5634,50.5797,50.5416,50.5742,44600.0
2013-04-23 10:45:00,93.0,93.01,92.95,92.95,40700.0,50.5742,50.5797,50.5471,50.5471,40700.0
2013-04-23 10:50:00,92.96,93.02,92.95,93.01,70600.0,50.5525,50.5851,50.5471,50.5797,70600.0
2013-04-23 10:55:00,93.02,93.08,92.97,93.0,51000.0,50.5851,50.6177,50.5579,50.5742,51000.0
2013-04-23 11:00:00,93.0,93.04,92.99,93.04,39600.0,50.5742,50.596,50.5688,50.596,39600.0
2013-04-23 11:05:00,93.06,93.12,93.03,93.08,34500.0,50.6069,50.6395,50.5906,50.6177,34500.0
2013-04-23 11:10:00,93.08,93.09,92.96,92.96,37200.0,50.6177,50.6232,50.5525,50.5525,37200.0
2013-04-23 11:15:00,92.95,93.12,92.95,93.03,43200.0,50.5471,50.6395,50.5471,50.5906,43200.0
2013-04-23 11:20:00,93.03,93.08,93.01,93.05,29000.0,50.5906,50.6177,50.5797,50.6014,29000.0
2013-04-23 11:25:00,93.05,93.17,93.04,93.14,35400.0,50.6014,50.6667,50.596,50.6504,35400.0
2013-04-23 11:30:00,93.12,93.28,93.11,93.25,46800.0,50.6395,50.7265,50.6341,50.7102,46800.0
2013-04-23 11:35:00,93.26,93.3,93.14,93.15,48500.0,50.7156,50.7374,50.6504,50.6558,48500.0
2013-04-23 11:40:00,93.16,93.22,93.15,93.2,69000.0,50.6613,50.6939,50.6558,50.683,69000.0
2013-04-23 11:45:00,93.22,93.23,93.19,93.2,22000.0,50.6939,50.6993,50.6776,50.683,22000.0
2013-04-23 11:50:00,93.2,93.39,93.19,93.38,40600.0,50.683,50.7863,50.6776,50.7809,40600.0
2013-04-23 11:55:00,93.37,93.42,93.32,93.34,38200.0,50.7755,50.8026,50.7483,50.7591,38200.0
2013-04-23 12:00:00,93.33,93.38,93.29,93.34,27400.0,50.7537,50.7809,50.7319,50.7591,27400.0
2013-04-23 12:05:00,93.32,93.34,93.26,93.29,30700.0,50.7483,50.7591,50.7156,50.7319,30700.0
2013-04-23 12:10:00,93.29,93.36,93.26,93.26,32100.0,50.7319,50.77,50.7156,50.7156,32100.0
2013-04-23 12:15:00,93.25,93.31,93.2,93.2,26800.0,50.7102,50.7428,50.683,50.683,26800.0
2013-04-23 12:20:00,93.19,93.3,93.18,93.3,30100.0,50.6776,50.7374,50.6721,50.7374,30100.0
2013-04-23 12:25:00,93.3,93.31,93.2,93.27,31100.0,50.7374,50.7428,50.683,50.7211,31100.0
2013-04-23 12:30:00,93.27,93.31,93.21,93.23,32200.0,50.7211,50.7428,50.6884,50.6993,32200.0
2013-04-23 12:35:00,93.22,93.31,93.22,93.31,22100.0,50.6939,50.7428,50.6939,50.7428,22100.0
2013-04-23 12:40:00,93.3,93.31,93.28,93.3,14200.0,50.7374,50.7428,50.7265,50.7374,14200.0
2013-04-23 12:45:00,93.29,93.3,93.23,93.24,21300.0,50.7319,50.7374,50.6993,50.7048,21300.0
2013-04-23 12:50:00,93.23,93.26,93.19,93.25,32200.0,50.6993,50.7156,50.6776,50.7102,32200.0
2013-04-23 12:55:00,93.24,93.29,93.23,93.29,20400.0,50.7048,50.7319,50.6993,50.7319,20400.0
2013-04-23 13:00:00,93.3,93.3,93.25,93.25,15800.0,50.7374,50.7374,50.7102,50.7102,15800.0
2013-04-23 13:05:00,93.25,93.27,92.11,92.15,141000.0,50.7102,50.7211,50.0903,50.112,141000.0
2013-04-23 13:10:00,92.17,93.31,92.0,93.27,215100.0,50.1229,50.7428,50.0304,50.7211,215100.0
2013-04-23 13:15:00,93.26,93.29,93.2,93.21,23700.0,50.7156,50.7319,50.683,50.6884,23700.0
2013-04-23 13:20:00,93.21,93.27,93.2,93.22,22900.0,50.6884,50.7211,50.683,50.6939,22900.0
2013-04-23 13:25:00,93.22,93.28,93.15,93.26,38200.0,50.6939,50.7265,50.6558,50.7156,38200.0
2013-04-23 13:30:00,93.26,93.28,93.2,93.22,23200.0,50.7156,50.7265,50.683,50.6939,23200.0
2013-04-23 13:35:00,93.22,93.27,93.14,93.23,18900.0,50.6939,50.7211,50.6504,50.6993,18900.0
2013-04-23 13:40:00,93.26,93.29,93.23,93.27,38200.0,50.7156,50.7319,50.6993,50.7211,38200.0
2013-04-23 13:45:00,93.28,93.41,93.26,93.4,58000.0,50.7265,50.7972,50.7156,50.7918,58000.0
2013-04-23 13:50:00,93.41,93.42,93.29,93.29,36600.0,50.7972,50.8026,50.7319,50.7319,36600.0
2013-04-23 13:55:00,93.3,93.33,93.27,93.29,38000.0,50.7374,50.7537,50.7211,50.7319,38000.0
2013-04-23 14:00:00,93.29,93.3,93.2,93.24,34100.0,50.7319,50.7374,50.683,50.7048,34100.0
2013-04-23 14:05:00,93.25,93.31,93.22,93.22,53500.0,50.7102,50.7428,50.6939,50.6939,53500.0
2013-04-23 14:10:00,93.22,93.34,93.2,93.31,42300.0,50.6939,50.7591,50.683,50.7428,42300.0
2013-04-23 14:15:00,93.3,93.32,93.24,93.3,119300.0,50.7374,50.7483,50.7048,50.7374,119300.0
2013-04-23 14:20:00,93.31,93.4,93.3,93.3,29500.0,50.7428,50.7918,50.7374,50.7374,29500.0
2013-04-23 14:25:00,93.3,93.39,93.27,93.29,35800.0,50.7374,50.7863,50.7211,50.7319,35800.0
2013-04-23 14:30:00,93.29,93.39,93.26,93.37,39300.0,50.7319,50.7863,50.7156,50.7755,39300.0
2013-04-23 14:35:00,93.37,93.51,93.37,93.49,31100.0,50.7755,50.8516,50.7755,50.8407,31100.0
2013-04-23 14:40:00,93.49,93.61,93.49,93.58,55600.0,50.8407,50.906,50.8407,50.8897,55600.0
2013-04-23 14:45:00,93.58,93.64,93.52,93.59,43200.0,50.8897,50.9223,50.857,50.8951,43200.0
2013-04-23 14:50:00,93.59,93.59,93.48,93.49,39000.0,50.8951,50.8951,50.8353,50.8407,39000.0
2013-04-23 14:55:00,93.49,93.51,93.44,93.47,34800.0,50.8407,50.8516,50.8135,50.8298,34800.0
2013-04-23 15:00:00,93.46,93.47,93.41,93.44,36300.0,50.8244,50.8298,50.7972,50.8135,36300.0
2013-04-23 15:05:00,93.44,93.44,93.31,93.35,58700.0,50.8135,50.8135,50.7428,50.7646,58700.0
2013-04-23 15:10:00,93.36,93.44,93.29,93.3,42900.0,50.77,50.8135,50.7319,50.7374,42900.0
2013-04-23 15:15:00,93.3,93.37,93.26,93.33,44200.0,50.7374,50.7755,50.7156,50.7537,44200.0
2013-04-23 15:20:00,93.32,93.35,93.27,93.3,37700.0,50.7483,50.7646,50.7211,50.7374,37700.0
2013-04-23 15:25:00,93.3,93.5,93.3,93.49,37400.0,50.7374,50.8461,50.7374,50.8407,37400.0
2013-04-23 15:30:00,93.48,93.49,93.41,93.45,38500.0,50.8353,50.8407,50.7972,50.819,38500.0
2013-04-23 15:35:00,93.45,93.49,93.4,93.47,42300.0,50.819,50.8407,50.7918,50.8298,42300.0
2013-04-23 15:40:00,93.47,93.48,93.36,93.44,51100.0,50.8298,50.8353,50.77,50.8135,51100.0
2013-04-23 15:45:00,93.44,93.58,93.38,93.58,66900.0,50.8135,50.8897,50.7809,50.8897,66900.0
2013-04-23 15:50:00,93.57,93.6,93.5,93.54,104000.0,50.8842,50.9005,50.8461,50.8679,104000.0
2013-04-23 15:55:00,93.54,93.62,93.47,93.58,145500.0,50.8679,50.9114,50.8298,50.8897,145500.0
2013-04-24 09:30:00,93.77,94.22,93.64,94.09,115600.0,50.993,51.2377,50.9223,51.167,115600.0
2013-04-24 09:35:00,94.1,94.17,93.84,94.08,35900.0,51.1724,51.2105,51.031,51.1616,35900.0
2013-04-24 09:40:00,94.07,94.44,94.04,94.31,47100.0,51.1561,51.3573,51.1398,51.2866,47100.0
2013-04-24 09:45:00,94.25,94.55,94.21,94.42,40200.0,51.254,51.4171,51.2323,51.3465,40200.0
2013-04-24 09:50:00,94.42,94.42,94.18,94.25,44200.0,51.3465,51.3465,51.2159,51.254,44200.0
2013-04-24 09:55:00,94.22,94.44,94.15,94.43,104400.0,51.2377,51.3573,51.1996,51.3519,104400.0
2013-04-24 10:00:00,94.41,94.5,94.33,94.4,69800.0,51.341,51.39,51.2975,51.3356,69800.0
2013-04-24 10:05:00,94.38,94.41,94.29,94.41,73200.0,51.3247,51.341,51.2758,51.341,73200.0
2013-04-24 10:10:00,94.39,94.45,94.29,94.39,90000.0,51.3301,51.3628,51.2758,51.3301,90000.0
2013-04-24 10:15:00,94.39,94.43,94.23,94.23,95400.0,51.3301,51.3519,51.2431,51.2431,95400.0
2013-04-24 10:20:00,94.22,94.33,94.22,94.26,82600.0,51.2377,51.2975,51.2377,51.2594,82600.0
2013-04-24 10:25:00,94.26,94.33,94.19,94.25,117300.0,51.2594,51.2975,51.2214,51.254,117300.0
2013-04-24 10:30:00,94.25,94.33,94.24,94.33,57900.0,51.254,51.2975,51.2486,51.2975,57900.0
2013-04-24 10:35:00,94.33,94.4,94.3,94.33,80200.0,51.2975,51.3356,51.2812,51.2975,80200.0
2013-04-24 10:40:00,94.33,94.45,94.29,94.39,84900.0,51.2975,51.3628,51.2758,51.3301,84900.0
2013-04-24 10:45:00,94.39,94.49,94.35,94.41,58700.0,51.3301,51.3845,51.3084,51.341,58700.0
2013-04-24 10:50:00,94.4,94.53,94.36,94.48,53300.0,51.3356,51.4063,51.3138,51.3791,53300.0
2013-04-24 10:55:00,94.48,94.49,94.39,94.48,33400.0,51.3791,51.3845,51.3301,51.3791,33400.0
2013-04-24 11:00:00,94.47,94.54,94.43,94.5,51700.0,51.3736,51.4117,51.3519,51.39,51700.0
2013-04-24 11:05:00,94.5,94.54,94.43,94.5,82700.0,51.39,51.4117,51.3519,51.39,82700.0
2013-04-24 11:10:00,94.5,94.55,94.49,94.52,54700.0,51.39,51.4171,51.3845,51.4008,54700.0
2013-04-24 11:15:00,94.51,94.53,94.4,94.43,105500.0,51.3954,51.4063,51.3356,51.3519,105500.0
2013-04-24 11:20:00,94.44,94.44,94.4,94.44,36500.0,51.3573,51.3573,51.3356,51.3573,36500.0
2013-04-24 11:25:00,94.44,94.5,94.42,94.49,52300.0,51.3573,51.39,51.3465,51.3845,52300.0
2013-04-24 11:30:00,94.5,94.54,94.44,94.44,33100.0,51.39,51.4117,51.3573,51.3573,33100.0
2013-04-24 11:35:00,94.45,94.5,94.44,94.49,34700.0,51.3628,51.39,51.3573,51.3845,34700.0
2013-04-24 11:40:00,94.48,94.52,94.47,94.52,37600.0,51.3791,51.4008,51.3736,51.4008,37600.0
2013-04-24 11:45:00,94.51,94.56,94.5,94.51,38400.0,51.3954,51.4226,51.39,51.3954,38400.0
2013-04-24 11:50:00,94.52,94.63,94.5,94.52,36200.0,51.4008,51.4607,51.39,51.4008,36200.0
2013-04-24 11:55:00,94.5,94.59,94.5,94.54,47900.0,51.39,51.4389,51.39,51.4117,47900.0
2013-04-24 12:00:00,94.54,94.62,94.53,94.61,54600.0,51.4117,51.4552,51.4063,51.4498,54600.0
2013-04-24 12:05:00,94.6,94.71,94.59,94.69,82600.0,51.4443,51.5042,51.4389,51.4933,82600.0
2013-04-24 12:10:00,94.69,94.69,94.6,94.62,29900.0,51.4933,51.4933,51.4443,51.4552,29900.0
2013-04-24 12:15:00,94.63,94.67,94.61,94.64,26200.0,51.4607,51.4824,51.4498,51.4661,26200.0
2013-04-24 12:20:00,94.65,94.72,94.61,94.71,28000.0,51.4715,51.5096,51.4498,51.5042,28000.0
2013-04-24 12:25:00,94.71,94.71,94.6,94.65,22000.0,51.5042,51.5042,51.4443,51.4715,22000.0
2013-04-24 12:30:00,94.64,94.65,94.61,94.63,28600.0,51.4661,51.4715,51.4498,51.4607,28600.0
2013-04-24 12:35:00,94.63,94.64,94.57,94.59,39400.0,51.4607,51.4661,51.428,51.4389,39400.0
2013-04-24 12:40:00,94.59,94.71,94.55,94.7,91100.0,51.4389,51.5042,51.4171,51.4987,91100.0
2013-04-24 12:45:00,94.71,94.78,94.7,94.73,25900.0,51.5042,51.5422,51.4987,51.515,25900.0
2013-04-24 12:50:00,94.73,94.78,94.67,94.75,57400.0,51.515,51.5422,51.4824,51.5259,57400.0
2013-04-24 12:55:00,94.74,94.88,94.74,94.86,38900.0,51.5205,51.5966,51.5205,51.5857,38900.0
2013-04-24 13:00:00,94.84,94.86,94.7,94.71,51100.0,51.5749,51.5857,51.4987,51.5042,51100.0
2013-04-24 13:05:00,94.71,94.84,94.67,94.77,57200.0,51.5042,51.5749,51.4824,51.5368,57200.0
2013-04-24 13:10:00,94.77,94.79,94.72,94.77,63400.0,51.5368,51.5477,51.5096,51.5368,63400.0
2013-04-24 13:15:00,94.77,94.87,94.77,94.78,27200.0,51.5368,51.5912,51.5368,51.5422,27200.0
2013-04-24 13:20:00,94.78,94.84,94.76,94.76,28000.0,51.5422,51.5749,51.5313,51.5313,28000.0
2013-04-24 13:25:00,94.76,94.78,94.74,94.75,40700.0,51.5313,51.5422,51.5205,51.5259,40700.0
2013-04-24 13:30:00,94.75,94.79,94.73,94.75,38900.0,51.5259,51.5477,51.515,51.5259,38900.0
2013-04-24 13:35:00,94.75,94.79,94.73,94.77,16100.0,51.5259,51.5477,51.515,51.5368,16100.0
2013-04-24 13:40:00,94.77,94.79,94.74,94.75,34100.0,51.5368,51.5477,51.5205,51.5259,34100.0
2013-04-24 13:45:00,94.76,94.87,94.76,94.86,27200.0,51.5313,51.5912,51.5313,51.5857,27200.0
2013-04-24 13:50:00,94.85,94.9,94.8,94.88,44100.0,51.5803,51.6075,51.5531,51.5966,44100.0
2013-04-24 13:55:00,94.89,94.94,94.83,94.83,33900.0,51.602,51.6292,51.5694,51.5694,33900.0
2013-04-24 14:00:00,94.82,94.82,94.75,94.78,30800.0,51.564,51.564,51.5259,51.5422,30800.0
2013-04-24 14:05:00,94.77,94.86,94.75,94.85,26600.0,51.5368,51.5857,51.5259,51.5803,26600.0
2013-04-24 14:10:00,94.84,94.88,94.84,94.86,31500.0,51.5749,51.5966,51.5749,51.5857,31500.0
2013-04-24 14:15:00,94.87,94.89,94.85,94.86,25700.0,51.5912,51.602,51.5803,51.5857,25700.0
2013-04-24 14:20:00,94.86,94.9,94.84,94.85,44200.0,51.5857,51.6075,51.5749,51.5803,44200.0
2013-04-24 14:25:00,94.85,94.89,94.84,94.85,47100.0,51.5803,51.602,51.5749,51.5803,47100.0
2013-04-24 14:30:00,94.86,94.87,94.82,94.83,30500.0,51.5857,51.5912,51.564,51.5694,30500.0
2013-04-24 14:35:00,94.84,94.87,94.77,94.77,57800.0,51.5749,51.5912,51.5368,51.5368,57800.0
2013-04-24 14:40:00,94.78,94.79,94.7,94.72,47800.0,51.5422,51.5477,51.4987,51.5096,47800.0
2013-04-24 14:45:00,94.73,94.75,94.68,94.7,27300.0,51.515,51.5259,51.4878,51.4987,27300.0
2013-04-24 14:50:00,94.71,94.75,94.68,94.73,24400.0,51.5042,51.5259,51.4878,51.515,24400.0
2013-04-24 14:55:00,94.73,94.79,94.7,94.75,55800.0,51.515,51.5477,51.4987,51.5259,55800.0
2013-04-24 15:00:00,94.75,94.8,94.73,94.79,48500.0,51.5259,51.5531,51.515,51.5477,48500.0
2013-04-24 15:05:00,94.79,94.87,94.68,94.68,63900.0,51.5477,51.5912,51.4878,51.4878,63900.0
2013-04-24 15:10:00,94.68,94.7,94.53,94.6,104500.0,51.4878,51.4987,51.4063,51.4443,104500.0
2013-04-24 15:15:00,94.61,94.62,94.5,94.5,65800.0,51.4498,51.4552,51.39,51.39,65800.0
2013-04-24 15:20:00,94.5,94.5,94.34,94.39,99400.0,51.39,51.39,51.3029,51.3301,99400.0
2013-04-24 15:25:00,94.38,94.42,94.35,94.37,75000.0,51.3247,51.3465,51.3084,51.3193,75000.0
2013-04-24 15:30:00,94.38,94.42,94.27,94.37,98000.0,51.3247,51.3465,51.2649,51.3193,98000.0
2013-04-24 15:35:00,94.37,94.38,94.22,94.35,84500.0,51.3193,51.3247,51.2377,51.3084,84500.0
2013-04-24 15:40:00,94.34,94.34,94.17,94.18,75100.0,51.3029,51.3029,51.2105,51.2159,75100.0
2013-04-24 15:45:00,94.18,94.2,94.15,94.18,86200.0,51.2159,51.2268,51.1996,51.2159,86200.0
2013-04-24 15:50:00,94.18,94.23,94.16,94.18,101700.0,51.2159,51.2431,51.2051,51.2159,101700.0
2013-04-24 15:55:00,94.17,94.18,94.0,94.07,211700.0,51.2105,51.2159,51.1181,51.1561,211700.0
2013-04-25 09:30:00,94.47,94.73,94.39,94.5,76600.0,51.3736,51.515,51.3301,51.39,76600.0
2013-04-25 09:35:00,94.44,94.45,94.21,94.27,29000.0,51.3573,51.3628,51.2323,51.2649,29000.0
2013-04-25 09:40:00,94.34,94.5,94.27,94.45,36100.0,51.3029,51.39,51.2649,51.3628,36100.0
2013-04-25 09:45:00,94.48,94.68,94.42,94.49,55300.0,51.3791,51.4878,51.3465,51.3845,55300.0
2013-04-25 09:50:00,94.49,94.59,94.39,94.41,74800.0,51.3845,51.4389,51.3301,51.341,74800.0
2013-04-25 09:55:00,94.41,94.56,94.41,94.47,136600.0,51.341,51.4226,51.341,51.3736,136600.0
2013-04-25 10:00:00,94.47,94.48,94.4,94.44,51400.0,51.3736,51.3791,51.3356,51.3573,51400.0
2013-04-25 10:05:00,94.44,94.5,94.39,94.44,61500.0,51.3573,51.39,51.3301,51.3573,61500.0
2013-04-25 10:10:00,94.43,94.48,94.38,94.45,26100.0,51.3519,51.3791,51.3247,51.3628,26100.0
2013-04-25 10:15:00,94.46,94.5,94.33,94.47,33100.0,51.3682,51.39,51.2975,51.3736,33100.0
2013-04-25 10:20:00,94.48,94.53,94.47,94.51,33500.0,51.3791,51.4063,51.3736,51.3954,33500.0
2013-04-25 10:25:00,94.49,94.59,94.47,94.48,36800.0,51.3845,51.4389,51.3736,51.3791,36800.0
2013-04-25 10:30:00,94.48,94.49,94.41,94.45,36400.0,51.3791,51.3845,51.341,51.3628,36400.0
2013-04-25 10:35:00,94.45,94.53,94.43,94.45,54100.0,51.3628,51.4063,51.3519,51.3628,54100.0
2013-04-25 10:40:00,94.45,94.59,94.43,94.58,26100.0,51.3628,51.4389,51.3519,51.4335,26100.0
2013-04-25 10:45:00,94.58,94.58,94.48,94.52,23500.0,51.4335,51.4335,51.3791,51.4008,23500.0
2013-04-25 10:50:00,94.51,94.51,94.41,94.43,28700.0,51.3954,51.3954,51.341,51.3519,28700.0
2013-04-25 10:55:00,94.42,94.46,94.35,94.38,20500.0,51.3465,51.3682,51.3084,51.3247,20500.0
2013-04-25 11:00:00,94.38,94.49,94.38,94.43,24300.0,51.3247,51.3845,51.3247,51.3519,24300.0
2013-04-25 11:05:00,94.42,94.44,94.39,94.44,44200.0,51.3465,51.3573,51.3301,51.3573,44200.0
2013-04-25 11:10:00,94.45,94.54,94.43,94.45,30600.0,51.3628,51.4117,51.3519,51.3628,30600.0
2013-04-25 11:15:00,94.45,94.53,94.45,94.49,28100.0,51.3628,51.4063,51.3628,51.3845,28100.0
2013-04-25 11:20:00,94.48,94.49,94.41,94.41,25200.0,51.3791,51.3845,51.341,51.341,25200.0
2013-04-25 11:25:00,94.42,94.46,94.41,94.43,28600.0,51.3465,51.3682,51.341,51.3519,28600.0
2013-04-25 11:30:00,94.43,94.48,94.38,94.39,32700.0,51.3519,51.3791,51.3247,51.3301,32700.0
2013-04-25 11:35:00,94.39,94.43,94.32,94.36,21900.0,51.3301,51.3519,51.2921,51.3138,21900.0
2013-04-25 11:40:00,94.36,94.39,94.34,94.34,21700.0,51.3138,51.3301,51.3029,51.3029,21700.0
2013-04-25 11:45:00,94.34,94.45,94.34,94.36,15400.0,51.3029,51.3628,51.3029,51.3138,15400.0
2013-04-25 11:50:00,94.35,94.45,94.35,94.43,13300.0,51.3084,51.3628,51.3084,51.3519,13300.0
2013-04-25 11:55:00,94.43,94.44,94.37,94.41,21600.0,51.3519,51.3573,51.3193,51.341,21600.0
2013-04-25 12:00:00,94.4,94.43,94.33,94.33,29800.0,51.3356,51.3519,51.2975,51.2975,29800.0
2013-04-25 12:05:00,94.32,94.38,94.32,94.34,13600.0,51.2921,51.3247,51.2921,51.3029,13600.0
2013-04-25 12:10:00,94.34,94.37,94.33,94.34,20100.0,51.3029,51.3193,51.2975,51.3029,20100.0
2013-04-25 12:15:00,94.35,94.37,94.33,94.37,13200.0,51.3084,51.3193,51.2975,51.3193,13200.0
2013-04-25 12:20:00,94.37,94.37,94.34,94.34,10900.0,51.3193,51.3193,51.3029,51.3029,10900.0
2013-04-25 12:25:00,94.35,94.35,94.32,94.35,17900.0,51.3084,51.3084,51.2921,51.3084,17900.0
2013-04-25 12:30:00,94.35,94.4,94.29,94.29,20300.0,51.3084,51.3356,51.2758,51.2758,20300.0
2013-04-25 12:35:00,94.28,94.41,94.28,94.39,40100.0,51.2703,51.341,51.2703,51.3301,40100.0
2013-04-25 12:40:00,94.4,94.41,94.37,94.41,7700.0,51.3356,51.341,51.3193,51.341,7700.0
2013-04-25 12:45:00,94.41,94.45,94.39,94.44,17200.0,51.341,51.3628,51.3301,51.3573,17200.0
2013-04-25 12:50:00,94.45,94.45,94.4,94.42,11000.0,51.3628,51.3628,51.3356,51.3465,11000.0
2013-04-25 12:55:00,94.4,94.48,94.38,94.47,19700.0,51.3356,51.3791,51.3247,51.3736,19700.0
2013-04-25 13:00:00,94.48,94.48,94.44,94.44,14800.0,51.3791,51.3791,51.3573,51.3573,14800.0
2013-04-25 13:05:00,94.44,94.47,94.4,94.44,46400.0,51.3573,51.3736,51.3356,51.3573,46400.0
2013-04-25 13:10:00,94.44,94.49,94.43,94.49,21100.0,51.3573,51.3845,51.3519,51.3845,21100.0
2013-04-25 13:15:00,94.48,94.58,94.46,94.54,45500.0,51.3791,51.4335,51.3682,51.4117,45500.0
2013-04-25 13:20:00,94.52,94.55,94.48,94.54,19400.0,51.4008,51.4171,51.3791,51.4117,19400.0
2013-04-25 13:25:00,94.53,94.57,94.5,94.54,15700.0,51.4063,51.428,51.39,51.4117,15700.0
2013-04-25 13:30:00,94.54,94.58,94.51,94.55,18500.0,51.4117,51.4335,51.3954,51.4171,18500.0
2013-04-25 13:35:00,94.53,94.53,94.48,94.52,23700.0,51.4063,51.4063,51.3791,51.4008,23700.0
2013-04-25 13:40:00,94.5,94.56,94.5,94.53,13100.0,51.39,51.4226,51.39,51.4063,13100.0
2013-04-25 13:45:00,94.52,94.62,94.52,94.62,26000.0,51.4008,51.4552,51.4008,51.4552,26000.0
2013-04-25 13:50:00,94.61,94.7,94.61,94.65,35300.0,51.4498,51.4987,51.4498,51.4715,35300.0
2013-04-25 13:55:00,94.65,94.78,94.64,94.71,48300.0,51.4715,51.5422,51.4661,51.5042,48300.0
2013-04-25 14:00:00,94.71,94.72,94.65,94.65,15800.0,51.5042,51.5096,51.4715,51.4715,15800.0
2013-04-25 14:05:00,94.67,94.78,94.65,94.78,50100.0,51.4824,51.5422,51.4715,51.5422,50100.0
2013-04-25 14:10:00,94.77,94.81,94.75,94.8,76000.0,51.5368,51.5585,51.5259,51.5531,76000.0
2013-04-25 14:15:00,94.79,94.81,94.75,94.81,27500.0,51.5477,51.5585,51.5259,51.5585,27500.0
2013-04-25 14:20:00,94.79,94.8,94.75,94.79,21600.0,51.5477,51.5531,51.5259,51.5477,21600.0
2013-04-25 14:25:00,94.79,94.79,94.74,94.74,18300.0,51.5477,51.5477,51.5205,51.5205,18300.0
2013-04-25 14:30:00,94.74,94.76,94.7,94.74,58400.0,51.5205,51.5313,51.4987,51.5205,58400.0
2013-04-25 14:35:00,94.74,94.75,94.69,94.7,19600.0,51.5205,51.5259,51.4933,51.4987,19600.0
2013-04-25 14:40:00,94.69,94.71,94.63,94.66,46800.0,51.4933,51.5042,51.4607,51.477,46800.0
2013-04-25 14:45:00,94.67,94.67,94.54,94.54,62100.0,51.4824,51.4824,51.4117,51.4117,62100.0
2013-04-25 14:50:00,94.55,94.57,94.5,94.51,35200.0,51.4171,51.428,51.39,51.3954,35200.0
2013-04-25 14:55:00,94.5,94.5,94.39,94.45,48600.0,51.39,51.39,51.3301,51.3628,48600.0
2013-04-25 15:00:00,94.45,94.45,94.39,94.4,49000.0,51.3628,51.3628,51.3301,51.3356,49000.0
2013-04-25 15:05:00,94.4,94.49,94.39,94.48,61400.0,51.3356,51.3845,51.3301,51.3791,61400.0
2013-04-25 15:10:00,94.48,94.55,94.44,94.55,37700.0,51.3791,51.4171,51.3573,51.4171,37700.0
2013-04-25 15:15:00,94.54,94.57,94.5,94.51,38900.0,51.4117,51.428,51.39,51.3954,38900.0
2013-04-25 15:20:00,94.52,94.52,94.42,94.43,39000.0,51.4008,51.4008,51.3465,51.3519,39000.0
2013-04-25 15:25:00,94.44,94.56,94.43,94.53,40100.0,51.3573,51.4226,51.3519,51.4063,40100.0
2013-04-25 15:30:00,94.52,94.52,94.49,94.5,30800.0,51.4008,51.4008,51.3845,51.39,30800.0
2013-04-25 15:35:00,94.5,94.56,94.5,94.55,44500.0,51.39,51.4226,51.39,51.4171,44500.0
2013-04-25 15:40:00,94.55,94.58,94.5,94.56,63200.0,51.4171,51.4335,51.39,51.4226,63200.0
2013-04-25 15:45:00,94.57,94.62,94.54,94.6,60800.0,51.428,51.4552,51.4117,51.4443,60800.0
2013-04-25 15:50:00,94.6,94.64,94.49,94.5,80600.0,51.4443,51.4661,51.3845,51.39,80600.0
2013-04-25 15:55:00,94.51,94.65,94.47,94.64,177300.0,51.3954,51.4715,51.3736,51.4661,177300.0
2013-04-26 09:30:00,94.77,95.08,94.67,95.04,74400.0,51.5368,51.7054,51.4824,51.6836,74400.0
2013-04-26 09:35:00,95.08,95.18,94.9,94.92,27700.0,51.7054,51.7597,51.6075,51.6184,27700.0
2013-04-26 09:40:00,94.86,95.04,94.74,94.75,30400.0,51.5857,51.6836,51.5205,51.5259,30400.0
2013-04-26 09:45:00,94.74,94.93,94.74,94.9,32300.0,51.5205,51.6238,51.5205,51.6075,32300.0
2013-04-26 09:50:00,94.9,95.05,94.89,95.03,22800.0,51.6075,51.6891,51.602,51.6782,22800.0
2013-04-26 09:55:00,95.02,95.11,94.97,95.11,27000.0,51.6727,51.7217,51.6455,51.7217,27000.0
2013-04-26 10:00:00,95.12,95.17,95.01,95.04,32800.0,51.7271,51.7543,51.6673,51.6836,32800.0
2013-04-26 10:05:00,95.05,95.06,94.87,94.99,24800.0,51.6891,51.6945,51.5912,51.6564,24800.0
2013-04-26 10:10:00,94.98,95.02,94.81,94.99,136700.0,51.651,51.6727,51.5585,51.6564,136700.0
2013-04-26 10:15:00,95.0,95.02,94.8,94.91,29300.0,51.6619,51.6727,51.5531,51.6129,29300.0
2013-04-26 10:20:00,94.91,94.95,94.86,94.95,25000.0,51.6129,51.6347,51.5857,51.6347,25000.0
2013-04-26 10:25:00,94.95,94.99,94.86,94.91,29500.0,51.6347,51.6564,51.5857,51.6129,29500.0
2013-04-26 10:30:00,94.91,94.93,94.85,94.87,30700.0,51.6129,51.6238,51.5803,51.5912,30700.0
2013-04-26 10:35:00,94.86,95.08,94.85,95.08,17400.0,51.5857,51.7054,51.5803,51.7054,17400.0
2013-04-26 10:40:00,95.1,95.23,95.06,95.07,30300.0,51.7162,51.7869,51.6945,51.6999,30300.0
2013-04-26 10:45:00,95.07,95.09,95.01,95.08,27800.0,51.6999,51.7108,51.6673,51.7054,27800.0
2013-04-26 10:50:00,95.09,95.11,94.97,95.01,35700.0,51.7108,51.7217,51.6455,51.6673,35700.0
2013-04-26 10:55:00,95.0,95.09,95.0,95.08,14000.0,51.6619,51.7108,51.6619,51.7054,14000.0
2013-04-26 11:00:00,95.06,95.08,95.0,95.07,23600.0,51.6945,51.7054,51.6619,51.6999,23600.0
2013-04-26 11:05:00,95.07,95.11,95.0,95.0,19900.0,51.6999,51.7217,51.6619,51.6619,19900.0
2013-04-26 11:10:00,95.0,95.17,95.0,95.17,20500.0,51.6619,51.7543,51.6619,51.7543,20500.0
2013-04-26 11:15:00,95.17,95.19,95.11,95.14,16100.0,51.7543,51.7652,51.7217,51.738,16100.0
2013-04-26 11:20:00,95.14,95.18,95.12,95.16,20000.0,51.738,51.7597,51.7271,51.7489,20000.0
2013-04-26 11:25:00,95.17,95.22,95.17,95.19,34500.0,51.7543,51.7815,51.7543,51.7652,34500.0
2013-04-26 11:30:00,95.19,95.21,95.14,95.17,21000.0,51.7652,51.7761,51.738,51.7543,21000.0
2013-04-26 11:35:00,95.19,95.19,95.14,95.19,33700.0,51.7652,51.7652,51.738,51.7652,33700.0
2013-04-26 11:40:00,95.18,95.18,95.14,95.14,23000.0,51.7597,51.7597,51.738,51.738,23000.0
2013-04-26 11:45:00,95.14,95.18,95.14,95.17,27600.0,51.738,51.7597,51.738,51.7543,27600.0
2013-04-26 11:50:00,95.17,95.23,95.15,95.23,36800.0,51.7543,51.7869,51.7434,51.7869,36800.0
2013-04-26 11:55:00,95.21,95.3,95.21,95.3,107900.0,51.7761,51.825,51.7761,51.825,107900.0
2013-04-26 12:00:00,95.3,95.31,95.19,95.3,26100.0,51.825,51.8304,51.7652,51.825,26100.0
2013-04-26 12:05:00,95.31,95.34,95.24,95.3,37400.0,51.8304,51.8468,51.7924,51.825,37400.0
2013-04-26 12:10:00,95.29,95.33,95.26,95.3,28600.0,51.8196,51.8413,51.8033,51.825,28600.0
2013-04-26 12:15:00,95.31,95.37,95.31,95.35,20500.0,51.8304,51.8631,51.8304,51.8522,20500.0
2013-04-26 12:20:00,95.34,95.37,95.33,95.34,36800.0,51.8468,51.8631,51.8413,51.8468,36800.0
2013-04-26 12:25:00,95.34,95.37,95.33,95.34,17300.0,51.8468,51.8631,51.8413,51.8468,17300.0
2013-04-26 12:30:00,95.34,95.41,95.33,95.36,33000.0,51.8468,51.8848,51.8413,51.8576,33000.0
2013-04-26 12:35:00,95.35,95.38,95.33,95.35,23900.0,51.8522,51.8685,51.8413,51.8522,23900.0
2013-04-26 12:40:00,95.35,95.42,95.34,95.36,24600.0,51.8522,51.8903,51.8468,51.8576,24600.0
2013-04-26 12:45:00,95.36,95.42,95.34,95.39,34200.0,51.8576,51.8903,51.8468,51.8739,34200.0
2013-04-26 12:50:00,95.4,95.48,95.39,95.46,23900.0,51.8794,51.9229,51.8739,51.912,23900.0
2013-04-26 12:55:00,95.46,95.49,95.43,95.46,41300.0,51.912,51.9283,51.8957,51.912,41300.0
2013-04-26 13:00:00,95.45,95.51,95.44,95.45,39200.0,51.9066,51.9392,51.9011,51.9066,39200.0
2013-04-26 13:05:00,95.45,95.5,95.45,95.48,47500.0,51.9066,51.9338,51.9066,51.9229,47500.0
2013-04-26 13:10:00,95.48,95.48,95.44,95.46,20700.0,51.9229,51.9229,51.9011,51.912,20700.0
2013-04-26 13:15:00,95.45,95.46,95.44,95.45,35900.0,51.9066,51.912,51.9011,51.9066,35900.0
2013-04-26 13:20:00,95.44,95.47,95.42,95.45,43300.0,51.9011,51.9175,51.8903,51.9066,43300.0
2013-04-26 13:25:00,95.45,95.47,95.4,95.45,26700.0,51.9066,51.9175,51.8794,51.9066,26700.0
2013-04-26 13:30:00,95.44,95.46,95.42,95.43,14300.0,51.9011,51.912,51.8903,51.8957,14300.0
2013-04-26 13:35:00,95.44,95.46,95.43,95.45,49200.0,51.9011,51.912,51.8957,51.9066,49200.0
2013-04-26 13:40:00,95.45,95.48,95.44,95.47,19300.0,51.9066,51.9229,51.9011,51.9175,19300.0
2013-04-26 13:45:00,95.47,95.63,95.47,95.6,50500.0,51.9175,52.0045,51.9175,51.9881,50500.0
2013-04-26 13:50:00,95.58,95.7,95.55,95.65,109900.0,51.9773,52.0425,51.961,52.0153,109900.0
2013-04-26 13:55:00,95.66,95.68,95.63,95.63,17600.0,52.0208,52.0317,52.0045,52.0045,17600.0
2013-04-26 14:00:00,95.63,95.63,95.54,95.56,23400.0,52.0045,52.0045,51.9555,51.9664,23400.0
2013-04-26 14:05:00,95.6,95.63,95.49,95.62,52200.0,51.9881,52.0045,51.9283,51.999,52200.0
2013-04-26 14:10:00,95.62,95.68,95.6,95.6,89900.0,51.999,52.0317,51.9881,51.9881,89900.0
2013-04-26 14:15:00,95.59,95.59,95.45,95.47,18700.0,51.9827,51.9827,51.9066,51.9175,18700.0
2013-04-26 14:20:00,95.47,95.55,95.46,95.53,10500.0,51.9175,51.961,51.912,51.9501,10500.0
2013-04-26 14:25:00,95.55,95.55,95.49,95.49,10900.0,51.961,51.961,51.9283,51.9283,10900.0
2013-04-26 14:30:00,95.49,95.52,95.45,95.46,14300.0,51.9283,51.9446,51.9066,51.912,14300.0
2013-04-26 14:35:00,95.45,95.49,95.43,95.46,15900.0,51.9066,51.9283,51.8957,51.912,15900.0
2013-04-26 14:40:00,95.47,95.5,95.45,95.48,17100.0,51.9175,51.9338,51.9066,51.9229,17100.0
2013-04-26 14:45:00,95.47,95.59,95.47,95.57,26000.0,51.9175,51.9827,51.9175,51.9718,26000.0
2013-04-26 14:50:00,95.56,95.58,95.54,95.55,22600.0,51.9664,51.9773,51.9555,51.961,22600.0
2013-04-26 14:55:00,95.55,95.58,95.53,95.54,31100.0,51.961,51.9773,51.9501,51.9555,31100.0
2013-04-26 15:00:00,95.55,95.62,95.54,95.6,29400.0,51.961,51.999,51.9555,51.9881,29400.0
2013-04-26 15:05:00,95.6,95.71,95.6,95.7,83500.0,51.9881,52.048,51.9881,52.0425,83500.0
2013-04-26 15:10:00,95.7,95.72,95.57,95.57,80900.0,52.0425,52.0534,51.9718,51.9718,80900.0
2013-04-26 15:15:00,95.56,95.57,95.46,95.51,41500.0,51.9664,51.9718,51.912,51.9392,41500.0
2013-04-26 15:20:00,95.51,95.56,95.48,95.52,38500.0,51.9392,51.9664,51.9229,51.9446,38500.0
2013-04-26 15:25:00,95.51,95.62,95.5,95.56,38000.0,51.9392,51.999,51.9338,51.9664,38000.0
2013-04-26 15:30:00,95.56,95.58,95.48,95.48,47200.0,51.9664,51.9773,51.9229,51.9229,47200.0
2013-04-26 15:35:00,95.48,95.49,95.43,95.46,52800.0,51.9229,51.9283,51.8957,51.912,52800.0
2013-04-26 15:40:00,95.45,95.51,95.44,95.51,58000.0,51.9066,51.9392,51.9011,51.9392,58000.0
2013-04-26 15:45:00,95.49,95.5,95.42,95.48,106400.0,51.9283,51.9338,51.8903,51.9229,106400.0
2013-04-26 15:50:00,95.48,95.49,95.41,95.43,127100.0,51.9229,51.9283,51.8848,51.8957,127100.0
2013-04-26 15:55:00,95.42,95.43,95.31,95.32,262900.0,51.8903,51.8957,51.8304,51.8359,262900.0
2013-04-29 09:30:00,95.31,95.33,95.03,95.1,90000.0,51.8304,51.8413,51.6782,51.7162,90000.0
2013-04-29 09:35:00,95.1,95.33,94.96,95.22,52500.0,51.7162,51.8413,51.6401,51.7815,52500.0
2013-04-29 09:40:00,95.24,95.4,95.15,95.38,32600.0,51.7924,51.8794,51.7434,51.8685,32600.0
2013-04-29 09:45:00,95.35,95.36,95.22,95.31,30100.0,51.8522,51.8576,51.7815,51.8304,30100.0
2013-04-29 09:50:00,95.32,95.35,95.26,95.34,41300.0,51.8359,51.8522,51.8033,51.8468,41300.0
2013-04-29 09:55:00,95.32,95.35,95.28,95.33,34900.0,51.8359,51.8522,51.8141,51.8413,34900.0
2013-04-29 10:00:00,95.32,95.34,95.16,95.25,35300.0,51.8359,51.8468,51.7489,51.7978,35300.0
2013-04-29 10:05:00,95.27,95.51,95.26,95.4,43400.0,51.8087,51.9392,51.8033,51.8794,43400.0
2013-04-29 10:10:00,95.42,95.46,95.4,95.42,26500.0,51.8903,51.912,51.8794,51.8903,26500.0
2013-04-29 10:15:00,95.43,95.49,95.43,95.47,22200.0,51.8957,51.9283,51.8957,51.9175,22200.0
2013-04-29 10:20:00,95.47,95.5,95.44,95.49,19900.0,51.9175,51.9338,51.9011,51.9283,19900.0
2013-04-29 10:25:00,95.48,95.52,95.45,95.48,19900.0,51.9229,51.9446,51.9066,51.9229,19900.0
2013-04-29 10:30:00,95.49,95.59,95.46,95.58,24100.0,51.9283,51.9827,51.912,51.9773,24100.0
2013-04-29 10:35:00,95.59,95.65,95.49,95.49,21600.0,51.9827,52.0153,51.9283,51.9283,21600.0
2013-04-29 10:40:00,95.49,95.51,95.42,95.5,18300.0,51.9283,51.9392,51.8903,51.9338,18300.0
2013-04-29 10:45:00,95.5,95.53,95.48,95.51,14100.0,51.9338,51.9501,51.9229,51.9392,14100.0
2013-04-29 10:50:00,95.51,95.58,95.5,95.56,17100.0,51.9392,51.9773,51.9338,51.9664,17100.0
2013-04-29 10:55:00,95.56,95.57,95.53,95.55,42400.0,51.9664,51.9718,51.9501,51.961,42400.0
2013-04-29 11:00:00,95.55,95.56,95.46,95.46,52100.0,51.961,51.9664,51.912,51.912,52100.0
2013-04-29 11:05:00,95.46,95.5,95.45,95.49,32600.0,51.912,51.9338,51.9066,51.9283,32600.0
2013-04-29 11:10:00,95.51,95.59,95.49,95.59,55800.0,51.9392,51.9827,51.9283,51.9827,55800.0
2013-04-29 11:15:00,95.59,95.68,95.58,95.61,94700.0,51.9827,52.0317,51.9773,51.9936,94700.0
2013-04-29 11:20:00,95.59,95.6,95.52,95.52,70500.0,51.9827,51.9881,51.9446,51.9446,70500.0
2013-04-29 11:25:00,95.53,95.56,95.52,95.56,41200.0,51.9501,51.9664,51.9446,51.9664,41200.0
2013-04-29 11:30:00,95.55,95.56,95.48,95.51,83000.0,51.961,51.9664,51.9229,51.9392,83000.0
2013-04-29 11:35:00,95.51,95.52,95.46,95.47,30900.0,51.9392,51.9446,51.912,51.9175,30900.0
2013-04-29 11:40:00,95.46,95.46,95.36,95.38,28800.0,51.912,51.912,51.8576,51.8685,28800.0
2013-04-29 11:45:00,95.38,95.41,95.38,95.41,37100.0,51.8685,51.8848,51.8685,51.8848,37100.0
2013-04-29 11:50:00,95.42,95.45,95.36,95.41,84800.0,51.8903,51.9066,51.8576,51.8848,84800.0
2013-04-29 11:55:00,95.42,95.52,95.41,95.5,14500.0,51.8903,51.9446,51.8848,51.9338,14500.0
2013-04-29 12:00:00,95.5,95.66,95.5,95.6,47200.0,51.9338,52.0208,51.9338,51.9881,47200.0
2013-04-29 12:05:00,95.6,95.67,95.56,95.65,28800.0,51.9881,52.0262,51.9664,52.0153,28800.0
2013-04-29 12:10:00,95.66,95.79,95.65,95.79,37400.0,52.0208,52.0915,52.0153,52.0915,37400.0
2013-04-29 12:15:00,95.77,95.8,95.75,95.78,10600.0,52.0806,52.0969,52.0697,52.086,10600.0
2013-04-29 12:20:00,95.79,95.88,95.79,95.87,20600.0,52.0915,52.1404,52.0915,52.135,20600.0
2013-04-29 12:25:00,95.89,95.93,95.87,95.87,15200.0,52.1458,52.1676,52.135,52.135,15200.0
2013-04-29 12:30:00,95.87,95.87,95.72,95.72,6200.0,52.135,52.135,52.0534,52.0534,6200.0
2013-04-29 12:35:00,95.69,95.84,95.69,95.82,19700.0,52.0371,52.1187,52.0371,52.1078,19700.0
2013-04-29 12:40:00,95.82,95.89,95.82,95.87,17700.0,52.1078,52.1458,52.1078,52.135,17700.0
2013-04-29 12:45:00,95.87,95.89,95.8,95.81,10600.0,52.135,52.1458,52.0969,52.1023,10600.0
2013-04-29 12:50:00,95.8,95.81,95.75,95.76,34600.0,52.0969,52.1023,52.0697,52.0752,34600.0
2013-04-29 12:55:00,95.76,95.77,95.74,95.77,15400.0,52.0752,52.0806,52.0643,52.0806,15400.0
2013-04-29 13:00:00,95.77,95.77,95.74,95.75,26600.0,52.0806,52.0806,52.0643,52.0697,26600.0
2013-04-29 13:05:00,95.75,95.81,95.74,95.8,18100.0,52.0697,52.1023,52.0643,52.0969,18100.0
2013-04-29 13:10:00,95.8,95.81,95.74,95.8,29000.0,52.0969,52.1023,52.0643,52.0969,29000.0
2013-04-29 13:15:00,95.79,95.83,95.79,95.8,24400.0,52.0915,52.1132,52.0915,52.0969,24400.0
2013-04-29 13:20:00,95.8,95.83,95.79,95.83,29700.0,52.0969,52.1132,52.0915,52.1132,29700.0
2013-04-29 13:25:00,95.83,95.83,95.75,95.76,48000.0,52.1132,52.1132,52.0697,52.0752,48000.0
2013-04-29 13:30:00,95.76,95.88,95.75,95.87,65900.0,52.0752,52.1404,52.0697,52.135,65900.0
2013-04-29 13:35:00,95.88,95.9,95.83,95.84,16400.0,52.1404,52.1513,52.1132,52.1187,16400.0
2013-04-29 13:40:00,95.83,95.92,95.83,95.91,41600.0,52.1132,52.1622,52.1132,52.1567,41600.0
2013-04-29 13:45:00,95.89,95.96,95.89,95.95,15700.0,52.1458,52.1839,52.1458,52.1785,15700.0
2013-04-29 13:50:00,95.94,95.97,95.88,95.96,22900.0,52.173,52.1894,52.1404,52.1839,22900.0
2013-04-29 13:55:00,95.95,95.98,95.94,95.94,15400.0,52.1785,52.1948,52.173,52.173,15400.0
2013-04-29 14:00:00,95.94,95.99,95.93,95.99,22500.0,52.173,52.2002,52.1676,52.2002,22500.0
2013-04-29 14:05:00,95.98,96.01,95.98,96.0,80900.0,52.1948,52.2111,52.1948,52.2057,80900.0
2013-04-29 14:10:00,96.0,96.01,95.91,95.91,59900.0,52.2057,52.2111,52.1567,52.1567,59900.0
2013-04-29 14:15:00,95.9,96.02,95.9,96.01,62300.0,52.1513,52.2165,52.1513,52.2111,62300.0
2013-04-29 14:20:00,96.01,96.03,95.94,95.95,31500.0,52.2111,52.222,52.173,52.1785,31500.0
2013-04-29 14:25:00,95.95,95.95,95.9,95.95,19000.0,52.1785,52.1785,52.1513,52.1785,19000.0
2013-04-29 14:30:00,95.95,96.01,95.94,96.0,16700.0,52.1785,52.2111,52.173,52.2057,16700.0
2013-04-29 14:35:00,95.99,96.04,95.98,95.99,99400.0,52.2002,52.2274,52.1948,52.2002,99400.0
2013-04-29 14:40:00,95.98,96.01,95.97,96.0,28200.0,52.1948,52.2111,52.1894,52.2057,28200.0
2013-04-29 14:45:00,96.01,96.02,95.99,96.0,54600.0,52.2111,52.2165,52.2002,52.2057,54600.0
2013-04-29 14:50:00,96.0,96.11,96.0,96.11,81700.0,52.2057,52.2655,52.2057,52.2655,81700.0
2013-04-29 14:55:00,96.1,96.12,96.05,96.06,58200.0,52.26,52.2709,52.2329,52.2383,58200.0
2013-04-29 15:00:00,96.06,96.09,96.02,96.02,35100.0,52.2383,52.2546,52.2165,52.2165,35100.0
2013-04-29 15:05:00,96.02,96.03,95.93,95.96,52600.0,52.2165,52.222,52.1676,52.1839,52600.0
2013-04-29 15:10:00,95.95,96.04,95.92,96.04,56400.0,52.1785,52.2274,52.1622,52.2274,56400.0
2013-04-29 15:15:00,96.03,96.04,95.98,95.99,30800.0,52.222,52.2274,52.1948,52.2002,30800.0
2013-04-29 15:20:00,95.99,96.0,95.92,95.95,51800.0,52.2002,52.2057,52.1622,52.1785,51800.0
2013-04-29 15:25:00,95.94,96.0,95.92,95.96,33400.0,52.173,52.2057,52.1622,52.1839,33400.0
2013-04-29 15:30:00,95.97,96.02,95.92,96.0,62100.0,52.1894,52.2165,52.1622,52.2057,62100.0
2013-04-29 15:35:00,96.0,96.01,95.93,95.99,71200.0,52.2057,52.2111,52.1676,52.2002,71200.0
2013-04-29 15:40:00,95.99,95.99,95.92,95.95,90300.0,52.2002,52.2002,52.1622,52.1785,90300.0
2013-04-29 15:45:00,95.95,96.0,95.85,95.86,106900.0,52.1785,52.2057,52.1241,52.1295,106900.0
2013-04-29 15:50:00,95.85,95.86,95.76,95.8,113400.0,52.1241,52.1295,52.0752,52.0969,113400.0
2013-04-29 15:55:00,95.8,95.97,95.79,95.94,194100.0,52.0969,52.1894,52.0915,52.173,194100.0
2013-04-30 09:30:00,95.83,95.88,95.31,95.46,120000.0,52.1132,52.1404,51.8304,51.912,120000.0
2013-04-30 09:35:00,95.49,95.57,95.39,95.53,39700.0,51.9283,51.9718,51.8739,51.9501,39700.0
2013-04-30 09:40:00,95.48,95.51,95.06,95.35,59900.0,51.9229,51.9392,51.6945,51.8522,59900.0
2013-04-30 09:45:00,95.36,95.44,95.22,95.44,40200.0,51.8576,51.9011,51.7815,51.9011,40200.0
2013-04-30 09:50:00,95.41,95.47,95.35,95.43,26100.0,51.8848,51.9175,51.8522,51.8957,26100.0
2013-04-30 09:55:00,95.44,95.55,95.36,95.38,70100.0,51.9011,51.961,51.8576,51.8685,70100.0
2013-04-30 10:00:00,95.4,95.6,95.34,95.52,87200.0,51.8794,51.9881,51.8468,51.9446,87200.0
2013-04-30 10:05:00,95.51,95.53,95.38,95.44,31800.0,51.9392,51.9501,51.8685,51.9011,31800.0
2013-04-30 10:10:00,95.45,95.49,95.39,95.39,21000.0,51.9066,51.9283,51.8739,51.8739,21000.0
2013-04-30 10:15:00,95.39,95.42,95.32,95.42,19100.0,51.8739,51.8903,51.8359,51.8903,19100.0
2013-04-30 10:20:00,95.43,95.46,95.39,95.41,15600.0,51.8957,51.912,51.8739,51.8848,15600.0
2013-04-30 10:25:00,95.4,95.5,95.4,95.49,38600.0,51.8794,51.9338,51.8794,51.9283,38600.0
2013-04-30 10:30:00,95.5,95.59,95.46,95.57,17000.0,51.9338,51.9827,51.912,51.9718,17000.0
2013-04-30 10:35:00,95.55,95.6,95.46,95.46,23900.0,51.961,51.9881,51.912,51.912,23900.0
2013-04-30 10:40:00,95.45,95.5,95.42,95.43,36600.0,51.9066,51.9338,51.8903,51.8957,36600.0
2013-04-30 10:45:00,95.43,95.51,95.4,95.48,25600.0,51.8957,51.9392,51.8794,51.9229,25600.0
2013-04-30 10:50:00,95.47,95.48,95.4,95.41,18800.0,51.9175,51.9229,51.8794,51.8848,18800.0
2013-04-30 10:55:00,95.42,95.42,95.35,95.37,19500.0,51.8903,51.8903,51.8522,51.8631,19500.0
2013-04-30 11:00:00,95.38,95.49,95.36,95.46,18400.0,51.8685,51.9283,51.8576,51.912,18400.0
2013-04-30 11:05:00,95.48,95.59,95.47,95.59,16700.0,51.9229,51.9827,51.9175,51.9827,16700.0
2013-04-30 11:10:00,95.59,95.65,95.53,95.56,19200.0,51.9827,52.0153,51.9501,51.9664,19200.0
2013-04-30 11:15:00,95.56,95.56,95.43,95.45,35400.0,51.9664,51.9664,51.8957,51.9066,35400.0
2013-04-30 11:20:00,95.47,95.58,95.45,95.58,24600.0,51.9175,51.9773,51.9066,51.9773,24600.0
2013-04-30 11:25:00,95.58,95.75,95.58,95.74,13400.0,51.9773,52.0697,51.9773,52.0643,13400.0
2013-04-30 11:30:00,95.72,95.82,95.72,95.77,27700.0,52.0534,52.1078,52.0534,52.0806,27700.0
2013-04-30 11:35:00,95.77,95.81,95.76,95.8,14600.0,52.0806,52.1023,52.0752,52.0969,14600.0
2013-04-30 11:40:00,95.82,95.82,95.73,95.76,20000.0,52.1078,52.1078,52.0588,52.0752,20000.0
2013-04-30 11:45:00,95.75,95.76,95.68,95.71,17600.0,52.0697,52.0752,52.0317,52.048,17600.0
2013-04-30 11:50:00,95.7,95.74,95.68,95.74,29200.0,52.0425,52.0643,52.0317,52.0643,29200.0
2013-04-30 11:55:00,95.73,95.73,95.63,95.67,27000.0,52.0588,52.0588,52.0045,52.0262,27000.0
2013-04-30 12:00:00,95.66,95.67,95.63,95.63,16000.0,52.0208,52.0262,52.0045,52.0045,16000.0
2013-04-30 12:05:00,95.65,95.65,95.56,95.6,16300.0,52.0153,52.0153,51.9664,51.9881,16300.0
2013-04-30 12:10:00,95.59,95.62,95.56,95.6,7300.0,51.9827,51.999,51.9664,51.9881,7300.0
2013-04-30 12:15:00,95.61,95.61,95.48,95.48,44700.0,51.9936,51.9936,51.9229,51.9229,44700.0
2013-04-30 12:20:00,95.48,95.52,95.45,95.52,29400.0,51.9229,51.9446,51.9066,51.9446,29400.0
2013-04-30 12:25:00,95.51,95.52,95.48,95.48,23500.0,51.9392,51.9446,51.9229,51.9229,23500.0
2013-04-30 12:30:00,95.48,95.52,95.47,95.51,26700.0,51.9229,51.9446,51.9175,51.9392,26700.0
2013-04-30 12:35:00,95.5,95.51,95.45,95.5,22300.0,51.9338,51.9392,51.9066,51.9338,22300.0
2013-04-30 12:40:00,95.49,95.58,95.48,95.57,18600.0,51.9283,51.9773,51.9229,51.9718,18600.0
2013-04-30 12:45:00,95.58,95.68,95.57,95.61,41000.0,51.9773,52.0317,51.9718,51.9936,41000.0
2013-04-30 12:50:00,95.61,95.7,95.6,95.7,91200.0,51.9936,52.0425,51.9881,52.0425,91200.0
2013-04-30 12:55:00,95.7,95.84,95.68,95.83,35900.0,52.0425,52.1187,52.0317,52.1132,35900.0
2013-04-30 13:00:00,95.84,95.85,95.78,95.78,19000.0,52.1187,52.1241,52.086,52.086,19000.0
2013-04-30 13:05:00,95.79,95.84,95.78,95.82,22300.0,52.0915,52.1187,52.086,52.1078,22300.0
2013-04-30 13:10:00,95.81,95.82,95.71,95.71,28800.0,52.1023,52.1078,52.048,52.048,28800.0
2013-04-30 13:15:00,95.71,95.72,95.69,95.72,11100.0,52.048,52.0534,52.0371,52.0534,11100.0
2013-04-30 13:20:00,95.72,95.73,95.7,95.72,25200.0,52.0534,52.0588,52.0425,52.0534,25200.0
2013-04-30 13:25:00,95.71,95.72,95.67,95.67,21500.0,52.048,52.0534,52.0262,52.0262,21500.0
2013-04-30 13:30:00,95.67,95.7,95.64,95.7,24500.0,52.0262,52.0425,52.0099,52.0425,24500.0
2013-04-30 13:35:00,95.7,95.76,95.65,95.67,17000.0,52.0425,52.0752,52.0153,52.0262,17000.0
2013-04-30 13:40:00,95.67,95.72,95.65,95.72,26000.0,52.0262,52.0534,52.0153,52.0534,26000.0
2013-04-30 13:45:00,95.71,95.8,95.71,95.78,27700.0,52.048,52.0969,52.048,52.086,27700.0
2013-04-30 13:50:00,95.79,95.85,95.76,95.84,16500.0,52.0915,52.1241,52.0752,52.1187,16500.0
2013-04-30 13:55:00,95.85,95.9,95.84,95.88,19700.0,52.1241,52.1513,52.1187,52.1404,19700.0
2013-04-30 14:00:00,95.87,95.87,95.7,95.7,23300.0,52.135,52.135,52.0425,52.0425,23300.0
2013-04-30 14:05:00,95.7,95.73,95.59,95.62,42200.0,52.0425,52.0588,51.9827,51.999,42200.0
2013-04-30 14:10:00,95.64,95.72,95.64,95.7,16800.0,52.0099,52.0534,52.0099,52.0425,16800.0
2013-04-30 14:15:00,95.69,95.71,95.64,95.64,21300.0,52.0371,52.048,52.0099,52.0099,21300.0
2013-04-30 14:20:00,95.64,95.72,95.63,95.72,17000.0,52.0099,52.0534,52.0045,52.0534,17000.0
2013-04-30 14:25:00,95.72,95.74,95.67,95.67,15800.0,52.0534,52.0643,52.0262,52.0262,15800.0
2013-04-30 14:30:00,95.67,95.69,95.6,95.6,25400.0,52.0262,52.0371,51.9881,51.9881,25400.0
2013-04-30 14:35:00,95.59,95.69,95.58,95.67,24200.0,51.9827,52.0371,51.9773,52.0262,24200.0
2013-04-30 14:40:00,95.68,95.77,95.67,95.77,53800.0,52.0317,52.0806,52.0262,52.0806,53800.0
2013-04-30 14:45:00,95.77,95.8,95.75,95.78,90300.0,52.0806,52.0969,52.0697,52.086,90300.0
2013-04-30 14:50:00,95.78,95.81,95.75,95.79,51100.0,52.086,52.1023,52.0697,52.0915,51100.0
2013-04-30 14:55:00,95.79,95.84,95.76,95.78,32100.0,52.0915,52.1187,52.0752,52.086,32100.0
2013-04-30 15:00:00,95.77,95.78,95.54,95.55,40100.0,52.0806,52.086,51.9555,51.961,40100.0
2013-04-30 15:05:00,95.55,95.58,95.52,95.55,44100.0,51.961,51.9773,51.9446,51.961,44100.0
2013-04-30 15:10:00,95.56,95.66,95.55,95.57,35500.0,51.9664,52.0208,51.961,51.9718,35500.0
2013-04-30 15:15:00,95.58,95.58,95.49,95.5,44300.0,51.9773,51.9773,51.9283,51.9338,44300.0
2013-04-30 15:20:00,95.49,95.53,95.42,95.51,66500.0,51.9283,51.9501,51.8903,51.9392,66500.0
2013-04-30 15:25:00,95.52,95.56,95.43,95.46,47800.0,51.9446,51.9664,51.8957,51.912,47800.0
2013-04-30 15:30:00,95.46,95.48,95.4,95.45,64400.0,51.912,51.9229,51.8794,51.9066,64400.0
2013-04-30 15:35:00,95.45,95.48,95.4,95.46,45500.0,51.9066,51.9229,51.8794,51.912,45500.0
2013-04-30 15:40:00,95.45,95.53,95.43,95.49,58900.0,51.9066,51.9501,51.8957,51.9283,58900.0
2013-04-30 15:45:00,95.5,95.55,95.47,95.54,63100.0,51.9338,51.961,51.9175,51.9555,63100.0
2013-04-30 15:50:00,95.54,95.67,95.54,95.67,99200.0,51.9555,52.0262,51.9555,52.0262,99200.0
2013-04-30 15:55:00,95.66,95.67,95.52,95.58,225800.0,52.0208,52.0262,51.9446,51.9773,225800.0
2013-05-01 09:30:00,95.32,95.62,95.22,95.6,166900.0,51.8359,51.999,51.7815,51.9881,166900.0
2013-05-01 09:35:00,95.6,95.72,95.38,95.48,116000.0,51.9881,52.0534,51.8685,51.9229,116000.0
2013-05-01 09:40:00,95.49,95.83,95.49,95.79,40700.0,51.9283,52.1132,51.9283,52.0915,40700.0
2013-05-01 09:45:00,95.8,96.0,95.75,96.0,39400.0,52.0969,52.2057,52.0697,52.2057,39400.0
2013-05-01 09:50:00,96.0,96.1,95.97,95.98,47600.0,52.2057,52.26,52.1894,52.1948,47600.0
2013-05-01 09:55:00,95.97,95.99,95.87,95.95,80700.0,52.1894,52.2002,52.135,52.1785,80700.0
2013-05-01 10:00:00,95.94,96.19,95.88,96.13,76800.0,52.173,52.309,52.1404,52.2764,76800.0
2013-05-01 10:05:00,96.12,96.19,96.04,96.07,119700.0,52.2709,52.309,52.2274,52.2437,119700.0
2013-05-01 10:10:00,96.06,96.16,96.01,96.16,55800.0,52.2383,52.2927,52.2111,52.2927,55800.0
2013-05-01 10:15:00,96.14,96.26,96.1,96.25,43300.0,52.2818,52.3471,52.26,52.3416,43300.0
2013-05-01 10:20:00,96.25,96.36,96.24,96.28,65300.0,52.3416,52.4014,52.3362,52.3579,65300.0
2013-05-01 10:25:00,96.27,96.4,96.24,96.33,54800.0,52.3525,52.4232,52.3362,52.3851,54800.0
2013-05-01 10:30:00,96.34,96.44,96.25,96.25,48600.0,52.3906,52.4449,52.3416,52.3416,48600.0
2013-05-01 10:35:00,96.25,96.36,96.23,96.33,41200.0,52.3416,52.4014,52.3307,52.3851,41200.0
2013-05-01 10:40:00,96.33,96.37,96.29,96.3,28100.0,52.3851,52.4069,52.3634,52.3688,28100.0
2013-05-01 10:45:00,96.3,96.35,96.28,96.31,22600.0,52.3688,52.396,52.3579,52.3742,22600.0
2013-05-01 10:50:00,96.31,96.34,96.27,96.3,68800.0,52.3742,52.3906,52.3525,52.3688,68800.0
2013-05-01 10:55:00,96.3,96.4,96.28,96.37,51600.0,52.3688,52.4232,52.3579,52.4069,51600.0
2013-05-01 11:00:00,96.39,96.41,96.32,96.33,72600.0,52.4178,52.4286,52.3797,52.3851,72600.0
2013-05-01 11:05:00,96.34,96.41,96.32,96.39,80400.0,52.3906,52.4286,52.3797,52.4178,80400.0
2013-05-01 11:10:00,96.39,96.48,96.38,96.48,38600.0,52.4178,52.4667,52.4123,52.4667,38600.0
2013-05-01 11:15:00,96.47,96.55,96.46,96.55,67600.0,52.4613,52.5048,52.4558,52.5048,67600.0
2013-05-01 11:20:00,96.53,96.56,96.46,96.53,60300.0,52.4939,52.5102,52.4558,52.4939,60300.0
2013-05-01 11:25:00,96.52,96.55,96.49,96.52,31400.0,52.4884,52.5048,52.4721,52.4884,31400.0
2013-05-01 11:30:00,96.51,96.51,96.46,96.48,42500.0,52.483,52.483,52.4558,52.4667,42500.0
2013-05-01 11:35:00,96.48,96.56,96.45,96.49,110000.0,52.4667,52.5102,52.4504,52.4721,110000.0
2013-05-01 11:40:00,96.49,96.59,96.47,96.57,68500.0,52.4721,52.5265,52.4613,52.5156,68500.0
2013-05-01 11:45:00,96.58,96.73,96.56,96.6,105900.0,52.5211,52.6026,52.5102,52.532,105900.0
2013-05-01 11:50:00,96.61,96.65,96.56,96.6,20900.0,52.5374,52.5591,52.5102,52.532,20900.0
2013-05-01 11:55:00,96.59,96.68,96.58,96.65,29300.0,52.5265,52.5755,52.5211,52.5591,29300.0
2013-05-01 12:00:00,96.65,96.69,96.52,96.52,53300.0,52.5591,52.5809,52.4884,52.4884,53300.0
2013-05-01 12:05:00,96.54,96.56,96.5,96.51,36700.0,52.4993,52.5102,52.4776,52.483,36700.0
2013-05-01 12:10:00,96.5,96.58,96.49,96.57,44500.0,52.4776,52.5211,52.4721,52.5156,44500.0
2013-05-01 12:15:00,96.56,96.56,96.46,96.46,32800.0,52.5102,52.5102,52.4558,52.4558,32800.0
2013-05-01 12:20:00,96.46,96.46,96.35,96.35,27900.0,52.4558,52.4558,52.396,52.396,27900.0
2013-05-01 12:25:00,96.34,96.41,96.33,96.41,19200.0,52.3906,52.4286,52.3851,52.4286,19200.0
2013-05-01 12:30:00,96.43,96.59,96.41,96.54,64000.0,52.4395,52.5265,52.4286,52.4993,64000.0
2013-05-01 12:35:00,96.54,96.55,96.44,96.46,18200.0,52.4993,52.5048,52.4449,52.4558,18200.0
2013-05-01 12:40:00,96.46,96.49,96.42,96.44,28100.0,52.4558,52.4721,52.4341,52.4449,28100.0
2013-05-01 12:45:00,96.43,96.5,96.43,96.49,16700.0,52.4395,52.4776,52.4395,52.4721,16700.0
2013-05-01 12:50:00,96.5,96.5,96.44,96.45,35100.0,52.4776,52.4776,52.4449,52.4504,35100.0
2013-05-01 12:55:00,96.45,96.47,96.35,96.4,93400.0,52.4504,52.4613,52.396,52.4232,93400.0
2013-05-01 13:00:00,96.4,96.43,96.22,96.22,41600.0,52.4232,52.4395,52.3253,52.3253,41600.0
2013-05-01 13:05:00,96.21,96.32,96.19,96.26,63300.0,52.3199,52.3797,52.309,52.3471,63300.0
2013-05-01 13:10:00,96.26,96.34,96.23,96.3,46500.0,52.3471,52.3906,52.3307,52.3688,46500.0
2013-05-01 13:15:00,96.3,96.3,96.19,96.19,51700.0,52.3688,52.3688,52.309,52.309,51700.0
2013-05-01 13:20:00,96.18,96.25,96.08,96.23,46200.0,52.3036,52.3416,52.2492,52.3307,46200.0
2013-05-01 13:25:00,96.23,96.26,96.11,96.11,87100.0,52.3307,52.3471,52.2655,52.2655,87100.0
2013-05-01 13:30:00,96.12,96.16,96.07,96.13,24300.0,52.2709,52.2927,52.2437,52.2764,24300.0
2013-05-01 13:35:00,96.12,96.12,96.01,96.06,29400.0,52.2709,52.2709,52.2111,52.2383,29400.0
2013-05-01 13:40:00,96.06,96.09,96.0,96.02,52000.0,52.2383,52.2546,52.2057,52.2165,52000.0
2013-05-01 13:45:00,96.01,96.07,95.93,96.03,52100.0,52.2111,52.2437,52.1676,52.222,52100.0
2013-05-01 13:50:00,96.03,96.03,95.88,95.97,30100.0,52.222,52.222,52.1404,52.1894,30100.0
2013-05-01 13:55:00,95.98,96.1,95.98,96.1,29800.0,52.1948,52.26,52.1948,52.26,29800.0
2013-05-01 14:00:00,96.1,96.27,95.98,96.13,36300.0,52.26,52.3525,52.1948,52.2764,36300.0
2013-05-01 14:05:00,96.15,96.24,96.02,96.14,26800.0,52.2872,52.3362,52.2165,52.2818,26800.0
2013-05-01 14:10:00,96.15,96.22,96.08,96.22,56900.0,52.2872,52.3253,52.2492,52.3253,56900.0
2013-05-01 14:15:00,96.22,96.23,96.14,96.18,47300.0,52.3253,52.3307,52.2818,52.3036,47300.0
2013-05-01 14:20:00,96.19,96.33,96.15,96.18,61300.0,52.309,52.3851,52.2872,52.3036,61300.0
2013-05-01 14:25:00,96.19,96.26,96.12,96.18,40700.0,52.309,52.3471,52.2709,52.3036,40700.0
2013-05-01 14:30:00,96.17,96.22,96.16,96.22,40900.0,52.2981,52.3253,52.2927,52.3253,40900.0
2013-05-01 14:35:00,96.2,96.21,96.1,96.11,43500.0,52.3144,52.3199,52.26,52.2655,43500.0
2013-05-01 14:40:00,96.11,96.11,96.04,96.05,35200.0,52.2655,52.2655,52.2274,52.2329,35200.0
2013-05-01 14:45:00,96.04,96.05,95.98,96.0,65700.0,52.2274,52.2329,52.1948,52.2057,65700.0
2013-05-01 14:50:00,96.0,96.13,95.98,96.02,68800.0,52.2057,52.2764,52.1948,52.2165,68800.0
2013-05-01 14:55:00,96.02,96.08,95.99,96.01,91500.0,52.2165,52.2492,52.2002,52.2111,91500.0
2013-05-01 15:00:00,96.0,96.0,95.84,95.84,56800.0,52.2057,52.2057,52.1187,52.1187,56800.0
2013-05-01 15:05:00,95.84,95.87,95.78,95.78,59200.0,52.1187,52.135,52.086,52.086,59200.0
2013-05-01 15:10:00,95.78,95.86,95.74,95.81,85700.0,52.086,52.1295,52.0643,52.1023,85700.0
2013-05-01 15:15:00,95.8,95.89,95.73,95.84,84300.0,52.0969,52.1458,52.0588,52.1187,84300.0
2013-05-01 15:20:00,95.83,95.84,95.69,95.69,87500.0,52.1132,52.1187,52.0371,52.0371,87500.0
2013-05-01 15:25:00,95.71,95.79,95.68,95.72,80800.0,52.048,52.0915,52.0317,52.0534,80800.0
2013-05-01 15:30:00,95.72,95.89,95.71,95.89,78200.0,52.0534,52.1458,52.048,52.1458,78200.0
2013-05-01 15:35:00,95.89,95.89,95.74,95.74,94700.0,52.1458,52.1458,52.0643,52.0643,94700.0
2013-05-01 15:40:00,95.73,95.73,95.63,95.65,85700.0,52.0588,52.0588,52.0045,52.0153,85700.0
2013-05-01 15:45:00,95.64,95.78,95.6,95.69,117200.0,52.0099,52.086,51.9881,52.0371,117200.0
2013-05-01 15:50:00,95.68,95.68,95.54,95.62,133000.0,52.0317,52.0317,51.9555,51.999,133000.0
2013-05-01 15:55:00,95.62,95.77,95.61,95.7,195500.0,51.999,52.0806,51.9936,52.0425,195500.0
2013-05-02 09:30:00,95.88,95.97,95.53,95.73,98500.0,52.1404,52.1894,51.9501,52.0588,98500.0
2013-05-02 09:35:00,95.74,96.0,95.69,95.75,41600.0,52.0643,52.2057,52.0371,52.0697,41600.0
2013-05-02 09:40:00,95.81,95.98,95.73,95.93,39400.0,52.1023,52.1948,52.0588,52.1676,39400.0
2013-05-02 09:45:00,95.93,96.04,95.73,95.73,53400.0,52.1676,52.2274,52.0588,52.0588,53400.0
2013-05-02 09:50:00,95.75,95.76,95.61,95.62,52300.0,52.0697,52.0752,51.9936,51.999,52300.0
2013-05-02 09:55:00,95.62,95.68,95.58,95.64,54000.0,51.999,52.0317,51.9773,52.0099,54000.0
2013-05-02 10:00:00,95.64,95.75,95.62,95.65,74900.0,52.0099,52.0697,51.999,52.0153,74900.0
2013-05-02 10:05:00,95.66,95.67,95.6,95.61,67900.0,52.0208,52.0262,51.9881,51.9936,67900.0
2013-05-02 10:10:00,95.62,95.65,95.6,95.62,97800.0,51.999,52.0153,51.9881,51.999,97800.0
2013-05-02 10:15:00,95.62,95.64,95.56,95.59,43200.0,51.999,52.0099,51.9664,51.9827,43200.0
2013-05-02 10:20:00,95.58,95.64,95.57,95.62,40100.0,51.9773,52.0099,51.9718,51.999,40100.0
2013-05-02 10:25:00,95.63,95.65,95.59,95.65,41400.0,52.0045,52.0153,51.9827,52.0153,41400.0
2013-05-02 10:30:00,95.64,95.72,95.61,95.7,86000.0,52.0099,52.0534,51.9936,52.0425,86000.0
2013-05-02 10:35:00,95.69,95.7,95.48,95.48,152900.0,52.0371,52.0425,51.9229,51.9229,152900.0
2013-05-02 10:40:00,95.48,95.57,95.31,95.33,113900.0,51.9229,51.9718,51.8304,51.8413,113900.0
2013-05-02 10:45:00,95.33,95.36,95.2,95.22,67700.0,51.8413,51.8576,51.7706,51.7815,67700.0
2013-05-02 10:50:00,95.22,95.33,95.19,95.33,52300.0,51.7815,51.8413,51.7652,51.8413,52300.0
2013-05-02 10:55:00,95.35,95.41,95.31,95.39,39500.0,51.8522,51.8848,51.8304,51.8739,39500.0
2013-05-02 11:00:00,95.42,95.48,95.39,95.45,41000.0,51.8903,51.9229,51.8739,51.9066,41000.0
2013-05-02 11:05:00,95.48,95.53,95.39,95.41,44300.0,51.9229,51.9501,51.8739,51.8848,44300.0
2013-05-02 11:10:00,95.42,95.76,95.41,95.75,88500.0,51.8903,52.0752,51.8848,52.0697,88500.0
2013-05-02 11:15:00,95.76,96.0,95.76,95.86,143500.0,52.0752,52.2057,52.0752,52.1295,143500.0
2013-05-02 11:20:00,95.86,95.94,95.85,95.87,178600.0,52.1295,52.173,52.1241,52.135,178600.0
2013-05-02 11:25:00,95.85,95.88,95.78,95.81,24900.0,52.1241,52.1404,52.086,52.1023,24900.0
2013-05-02 11:30:00,95.8,95.8,95.58,95.58,50800.0,52.0969,52.0969,51.9773,51.9773,50800.0
2013-05-02 11:35:00,95.58,95.59,95.53,95.54,43500.0,51.9773,51.9827,51.9501,51.9555,43500.0
2013-05-02 11:40:00,95.54,95.54,95.42,95.43,46900.0,51.9555,51.9555,51.8903,51.8957,46900.0
2013-05-02 11:45:00,95.42,95.49,95.42,95.48,49700.0,51.8903,51.9283,51.8903,51.9229,49700.0
2013-05-02 11:50:00,95.45,95.48,95.36,95.44,52700.0,51.9066,51.9229,51.8576,51.9011,52700.0
2013-05-02 11:55:00,95.44,95.44,95.34,95.36,54000.0,51.9011,51.9011,51.8468,51.8576,54000.0
2013-05-02 12:00:00,95.37,95.47,95.36,95.43,58600.0,51.8631,51.9175,51.8576,51.8957,58600.0
2013-05-02 12:05:00,95.43,95.46,95.39,95.45,59500.0,51.8957,51.912,51.8739,51.9066,59500.0
2013-05-02 12:10:00,95.45,95.45,95.32,95.32,50300.0,51.9066,51.9066,51.8359,51.8359,50300.0
2013-05-02 12:15:00,95.33,95.34,95.25,95.26,49200.0,51.8413,51.8468,51.7978,51.8033,49200.0
2013-05-02 12:20:00,95.26,95.29,95.2,95.22,123800.0,51.8033,51.8196,51.7706,51.7815,123800.0
2013-05-02 12:25:00,95.21,95.27,95.2,95.22,49900.0,51.7761,51.8087,51.7706,51.7815,49900.0
2013-05-02 12:30:00,95.22,95.27,95.19,95.23,80300.0,51.7815,51.8087,51.7652,51.7869,80300.0
2013-05-02 12:35:00,95.22,95.29,95.22,95.28,37500.0,51.7815,51.8196,51.7815,51.8141,37500.0
2013-05-02 12:40:00,95.28,95.32,95.27,95.27,24200.0,51.8141,51.8359,51.8087,51.8087,24200.0
2013-05-02 12:45:00,95.28,95.31,95.23,95.26,41900.0,51.8141,51.8304,51.7869,51.8033,41900.0
2013-05-02 12:50:00,95.26,95.32,95.25,95.32,35800.0,51.8033,51.8359,51.7978,51.8359,35800.0
2013-05-02 12:55:00,95.32,95.33,95.24,95.24,47900.0,51.8359,51.8413,51.7924,51.7924,47900.0
2013-05-02 13:00:00,95.24,95.26,95.16,95.2,56300.0,51.7924,51.8033,51.7489,51.7706,56300.0
2013-05-02 13:05:00,95.2,95.2,95.13,95.15,25100.0,51.7706,51.7706,51.7326,51.7434,25100.0
2013-05-02 13:10:00,95.15,95.15,95.12,95.12,21400.0,51.7434,51.7434,51.7271,51.7271,21400.0
2013-05-02 13:15:00,95.13,95.13,95.05,95.1,30600.0,51.7326,51.7326,51.6891,51.7162,30600.0
2013-05-02 13:20:00,95.11,95.12,95.06,95.1,31700.0,51.7217,51.7271,51.6945,51.7162,31700.0
2013-05-02 13:25:00,95.1,95.21,95.1,95.2,38200.0,51.7162,51.7761,51.7162,51.7706,38200.0
2013-05-02 13:30:00,95.2,95.24,95.17,95.23,25200.0,51.7706,51.7924,51.7543,51.7869,25200.0
2013-05-02 13:35:00,95.25,95.25,95.18,95.2,33000.0,51.7978,51.7978,51.7597,51.7706,33000.0
2013-05-02 13:40:00,95.2,95.22,95.16,95.16,24100.0,51.7706,51.7815,51.7489,51.7489,24100.0
2013-05-02 13:45:00,95.16,95.18,95.06,95.06,47400.0,51.7489,51.7597,51.6945,51.6945,47400.0
2013-05-02 13:50:00,95.05,95.05,94.98,95.03,61200.0,51.6891,51.6891,51.651,51.6782,61200.0
2013-05-02 13:55:00,95.02,95.08,94.98,95.08,48900.0,51.6727,51.7054,51.651,51.7054,48900.0
2013-05-02 14:00:00,95.08,95.11,95.03,95.05,25400.0,51.7054,51.7217,51.6782,51.6891,25400.0
2013-05-02 14:05:00,95.05,95.06,94.91,94.91,28000.0,51.6891,51.6945,51.6129,51.6129,28000.0
2013-05-02 14:10:00,94.92,94.92,94.81,94.83,36800.0,51.6184,51.6184,51.5585,51.5694,36800.0
2013-05-02 14:15:00,94.82,94.83,94.75,94.79,57500.0,51.564,51.5694,51.5259,51.5477,57500.0
2013-05-02 14:20:00,94.79,94.92,94.78,94.92,76200.0,51.5477,51.6184,51.5422,51.6184,76200.0
2013-05-02 14:25:00,94.91,94.97,94.88,94.9,26000.0,51.6129,51.6455,51.5966,51.6075,26000.0
2013-05-02 14:30:00,94.9,94.93,94.88,94.89,28800.0,51.6075,51.6238,51.5966,51.602,28800.0
2013-05-02 14:35:00,94.9,94.99,94.9,94.91,28700.0,51.6075,51.6564,51.6075,51.6129,28700.0
2013-05-02 14:40:00,94.9,94.93,94.79,94.79,40500.0,51.6075,51.6238,51.5477,51.5477,40500.0
2013-05-02 14:45:00,94.79,94.85,94.76,94.83,59200.0,51.5477,51.5803,51.5313,51.5694,59200.0
2013-05-02 14:50:00,94.83,94.86,94.78,94.8,63800.0,51.5694,51.5857,51.5422,51.5531,63800.0
2013-05-02 14:55:00,94.79,94.8,94.69,94.71,53800.0,51.5477,51.5531,51.4933,51.5042,53800.0
2013-05-02 15:00:00,94.71,94.73,94.64,94.64,71600.0,51.5042,51.515,51.4661,51.4661,71600.0
2013-05-02 15:05:00,94.64,94.66,94.54,94.63,86700.0,51.4661,51.477,51.4117,51.4607,86700.0
2013-05-02 15:10:00,94.65,94.73,94.64,94.73,29400.0,51.4715,51.515,51.4661,51.515,29400.0
2013-05-02 15:15:00,94.73,94.84,94.7,94.84,70200.0,51.515,51.5749,51.4987,51.5749,70200.0
2013-05-02 15:20:00,94.84,94.98,94.84,94.96,100200.0,51.5749,51.651,51.5749,51.6401,100200.0
2013-05-02 15:25:00,94.96,94.99,94.92,94.94,56700.0,51.6401,51.6564,51.6184,51.6292,56700.0
2013-05-02 15:30:00,94.94,95.0,94.9,94.9,66200.0,51.6292,51.6619,51.6075,51.6075,66200.0
2013-05-02 15:35:00,94.91,94.97,94.9,94.95,45400.0,51.6129,51.6455,51.6075,51.6347,45400.0
2013-05-02 15:40:00,94.96,95.01,94.91,94.99,70700.0,51.6401,51.6673,51.6129,51.6564,70700.0
2013-05-02 15:45:00,95.0,95.01,94.94,94.97,96100.0,51.6619,51.6673,51.6292,51.6455,96100.0
2013-05-02 15:50:00,94.98,95.03,94.96,95.0,99200.0,51.651,51.6782,51.6401,51.6619,99200.0
2013-05-02 15:55:00,94.99,95.06,94.95,95.01,186800.0,51.6564,51.6945,51.6347,51.6673,186800.0
2013-05-03 09:30:00,95.46,95.6,95.19,95.28,176000.0,51.912,51.9881,51.7652,51.8141,176000.0
2013-05-03 09:35:00,95.29,95.29,94.92,94.98,97000.0,51.8196,51.8196,51.6184,51.651,97000.0
2013-05-03 09:40:00,95.01,95.13,94.8,94.91,52100.0,51.6673,51.7326,51.5531,51.6129,52100.0
2013-05-03 09:45:00,94.9,95.11,94.87,95.02,60500.0,51.6075,51.7217,51.5912,51.6727,60500.0
2013-05-03 09:50:00,95.03,95.04,94.81,94.83,71100.0,51.6782,51.6836,51.5585,51.5694,71100.0
2013-05-03 09:55:00,94.82,94.87,94.8,94.8,71100.0,51.564,51.5912,51.5531,51.5531,71100.0
2013-05-03 10:00:00,94.81,94.84,94.62,94.79,70200.0,51.5585,51.5749,51.4552,51.5477,70200.0
2013-05-03 10:05:00,94.8,94.92,94.74,94.92,38100.0,51.5531,51.6184,51.5205,51.6184,38100.0
2013-05-03 10:10:00,94.93,94.99,94.89,94.95,38100.0,51.6238,51.6564,51.602,51.6347,38100.0
2013-05-03 10:15:00,94.95,95.0,94.87,94.87,36200.0,51.6347,51.6619,51.5912,51.5912,36200.0
2013-05-03 10:20:00,94.88,95.04,94.87,95.0,62700.0,51.5966,51.6836,51.5912,51.6619,62700.0
2013-05-03 10:25:00,95.02,95.02,94.9,94.93,52100.0,51.6727,51.6727,51.6075,51.6238,52100.0
2013-05-03 10:30:00,94.93,94.94,94.76,94.83,50700.0,51.6238,51.6292,51.5313,51.5694,50700.0
2013-05-03 10:35:00,94.82,94.95,94.82,94.83,63000.0,51.564,51.6347,51.564,51.5694,63000.0
2013-05-03 10:40:00,94.84,94.89,94.8,94.81,35400.0,51.5749,51.602,51.5531,51.5585,35400.0
2013-05-03 10:45:00,94.8,94.84,94.73,94.73,44100.0,51.5531,51.5749,51.515,51.515,44100.0
2013-05-03 10:50:00,94.73,94.89,94.73,94.8,53900.0,51.515,51.602,51.515,51.5531,53900.0
2013-05-03 10:55:00,94.81,94.94,94.81,94.86,44700.0,51.5585,51.6292,51.5585,51.5857,44700.0
2013-05-03 11:00:00,94.86,95.01,94.86,94.99,50100.0,51.5857,51.6673,51.5857,51.6564,50100.0
2013-05-03 11:05:00,94.98,95.02,94.97,94.99,75500.0,51.651,51.6727,51.6455,51.6564,75500.0
2013-05-03 11:10:00,95.0,95.02,94.98,95.01,67700.0,51.6619,51.6727,51.651,51.6673,67700.0
2013-05-03 11:15:00,95.01,95.05,94.97,95.0,31500.0,51.6673,51.6891,51.6455,51.6619,31500.0
2013-05-03 11:20:00,95.0,95.07,94.98,95.06,35000.0,51.6619,51.6999,51.651,51.6945,35000.0
2013-05-03 11:25:00,95.05,95.09,95.0,95.03,35100.0,51.6891,51.7108,51.6619,51.6782,35100.0
2013-05-03 11:30:00,95.03,95.09,95.01,95.02,30200.0,51.6782,51.7108,51.6673,51.6727,30200.0
2013-05-03 11:35:00,95.02,95.04,95.0,95.02,33200.0,51.6727,51.6836,51.6619,51.6727,33200.0
2013-05-03 11:40:00,95.02,95.08,94.99,95.05,37000.0,51.6727,51.7054,51.6564,51.6891,37000.0
2013-05-03 11:45:00,95.06,95.11,95.05,95.08,56000.0,51.6945,51.7217,51.6891,51.7054,56000.0
2013-05-03 11:50:00,95.08,95.11,95.05,95.07,24500.0,51.7054,51.7217,51.6891,51.6999,24500.0
2013-05-03 11:55:00,95.06,95.06,94.96,94.97,24500.0,51.6945,51.6945,51.6401,51.6455,24500.0
2013-05-03 12:00:00,94.97,94.98,94.92,94.97,23300.0,51.6455,51.651,51.6184,51.6455,23300.0
2013-05-03 12:05:00,94.98,94.98,94.95,94.95,26400.0,51.651,51.651,51.6347,51.6347,26400.0
2013-05-03 12:10:00,94.95,94.95,94.84,94.84,30100.0,51.6347,51.6347,51.5749,51.5749,30100.0
2013-05-03 12:15:00,94.85,94.89,94.85,94.86,38000.0,51.5803,51.602,51.5803,51.5857,38000.0
2013-05-03 12:20:00,94.87,94.88,94.78,94.84,26700.0,51.5912,51.5966,51.5422,51.5749,26700.0
2013-05-03 12:25:00,94.84,94.84,94.77,94.77,48300.0,51.5749,51.5749,51.5368,51.5368,48300.0
2013-05-03 12:30:00,94.77,94.77,94.7,94.7,21000.0,51.5368,51.5368,51.4987,51.4987,21000.0
2013-05-03 12:35:00,94.7,94.71,94.61,94.64,37600.0,51.4987,51.5042,51.4498,51.4661,37600.0
2013-05-03 12:40:00,94.63,94.72,94.62,94.72,21100.0,51.4607,51.5096,51.4552,51.5096,21100.0
2013-05-03 12:45:00,94.72,94.89,94.72,94.87,32700.0,51.5096,51.602,51.5096,51.5912,32700.0
2013-05-03 12:50:00,94.87,94.89,94.85,94.89,29800.0,51.5912,51.602,51.5803,51.602,29800.0
2013-05-03 12:55:00,94.9,94.95,94.86,94.86,20500.0,51.6075,51.6347,51.5857,51.5857,20500.0
2013-05-03 13:00:00,94.87,95.02,94.86,94.99,26700.0,51.5912,51.6727,51.5857,51.6564,26700.0
2013-05-03 13:05:00,94.99,95.0,94.94,94.94,24800.0,51.6564,51.6619,51.6292,51.6292,24800.0
2013-05-03 13:10:00,94.93,94.96,94.89,94.95,41300.0,51.6238,51.6401,51.602,51.6347,41300.0
2013-05-03 13:15:00,94.94,94.94,94.85,94.85,25500.0,51.6292,51.6292,51.5803,51.5803,25500.0
2013-05-03 13:20:00,94.84,94.85,94.77,94.83,33700.0,51.5749,51.5803,51.5368,51.5694,33700.0
2013-05-03 13:25:00,94.84,94.87,94.73,94.74,34800.0,51.5749,51.5912,51.515,51.5205,34800.0
2013-05-03 13:30:00,94.74,94.75,94.67,94.67,37300.0,51.5205,51.5259,51.4824,51.4824,37300.0
2013-05-03 13:35:00,94.67,94.68,94.6,94.61,36300.0,51.4824,51.4878,51.4443,51.4498,36300.0
2013-05-03 13:40:00,94.61,94.69,94.58,94.61,120900.0,51.4498,51.4933,51.4335,51.4498,120900.0
2013-05-03 13:45:00,94.6,94.65,94.52,94.61,47500.0,51.4443,51.4715,51.4008,51.4498,47500.0
2013-05-03 13:50:00,94.62,94.67,94.56,94.6,49700.0,51.4552,51.4824,51.4226,51.4443,49700.0
2013-05-03 13:55:00,94.6,94.72,94.58,94.68,68300.0,51.4443,51.5096,51.4335,51.4878,68300.0
2013-05-03 14:00:00,94.69,94.7,94.63,94.65,51400.0,51.4933,51.4987,51.4607,51.4715,51400.0
2013-05-03 14:05:00,94.65,94.68,94.62,94.65,50400.0,51.4715,51.4878,51.4552,51.4715,50400.0
2013-05-03 14:10:00,94.65,94.67,94.64,94.64,59300.0,51.4715,51.4824,51.4661,51.4661,59300.0
2013-05-03 14:15:00,94.64,94.66,94.59,94.62,79000.0,51.4661,51.477,51.4389,51.4552,79000.0
2013-05-03 14:20:00,94.62,94.64,94.46,94.47,49500.0,51.4552,51.4661,51.3682,51.3736,49500.0
2013-05-03 14:25:00,94.46,94.46,94.35,94.37,119400.0,51.3682,51.3682,51.3084,51.3193,119400.0
2013-05-03 14:30:00,94.37,94.37,94.26,94.27,115100.0,51.3193,51.3193,51.2594,51.2649,115100.0
2013-05-03 14:35:00,94.27,94.31,94.19,94.21,75700.0,51.2649,51.2866,51.2214,51.2323,75700.0
2013-05-03 14:40:00,94.22,94.34,94.22,94.24,136100.0,51.2377,51.3029,51.2377,51.2486,136100.0
2013-05-03 14:45:00,94.24,94.25,94.09,94.13,125600.0,51.2486,51.254,51.167,51.1887,125600.0
2013-05-03 14:50:00,94.13,94.21,94.11,94.16,44300.0,51.1887,51.2323,51.1779,51.2051,44300.0
2013-05-03 14:55:00,94.16,94.26,94.15,94.17,45600.0,51.2051,51.2594,51.1996,51.2105,45600.0
2013-05-03 15:00:00,94.16,94.2,94.1,94.1,46000.0,51.2051,51.2268,51.1724,51.1724,46000.0
2013-05-03 15:05:00,94.1,94.13,94.05,94.05,65000.0,51.1724,51.1887,51.1452,51.1452,65000.0
2013-05-03 15:10:00,94.05,94.23,94.05,94.21,65900.0,51.1452,51.2431,51.1452,51.2323,65900.0
2013-05-03 15:15:00,94.2,94.2,94.05,94.08,73800.0,51.2268,51.2268,51.1452,51.1616,73800.0
2013-05-03 15:20:00,94.08,94.23,94.08,94.22,75400.0,51.1616,51.2431,51.1616,51.2377,75400.0
2013-05-03 15:25:00,94.22,94.23,94.11,94.15,64800.0,51.2377,51.2431,51.1779,51.1996,64800.0
2013-05-03 15:30:00,94.14,94.19,94.08,94.17,73300.0,51.1942,51.2214,51.1616,51.2105,73300.0
2013-05-03 15:35:00,94.16,94.23,94.13,94.22,67200.0,51.2051,51.2431,51.1887,51.2377,67200.0
2013-05-03 15:40:00,94.22,94.24,94.18,94.18,132100.0,51.2377,51.2486,51.2159,51.2159,132100.0
2013-05-03 15:45:00,94.18,94.41,94.18,94.41,114200.0,51.2159,51.341,51.2159,51.341,114200.0
2013-05-03 15:50:00,94.4,94.42,94.24,94.24,155300.0,51.3356,51.3465,51.2486,51.2486,155300.0
2013-05-03 15:55:00,94.25,94.35,94.2,94.26,345200.0,51.254,51.3084,51.2268,51.2594,345200.0
2013-05-06 09:30:00,93.78,94.08,93.61,93.8,150500.0,50.9984,51.1616,50.906,51.0093,150500.0
2013-05-06 09:35:00,93.77,94.06,93.72,93.87,78500.0,50.993,51.1507,50.9658,51.0474,78500.0
2013-05-06 09:40:00,93.87,93.97,93.54,93.6,72000.0,51.0474,51.1017,50.8679,50.9005,72000.0
2013-05-06 09:45:00,93.62,93.65,93.42,93.56,70000.0,50.9114,50.9277,50.8026,50.8788,70000.0
2013-05-06 09:50:00,93.56,93.56,93.3,93.34,130200.0,50.8788,50.8788,50.7374,50.7591,130200.0
2013-05-06 09:55:00,93.34,93.41,93.31,93.35,53400.0,50.7591,50.7972,50.7428,50.7646,53400.0
2013-05-06 10:00:00,93.34,93.5,93.29,93.48,99900.0,50.7591,50.8461,50.7319,50.8353,99900.0
2013-05-06 10:05:00,93.48,93.49,93.31,93.37,114200.0,50.8353,50.8407,50.7428,50.7755,114200.0
2013-05-06 10:10:00,93.36,93.47,93.36,93.46,73100.0,50.77,50.8298,50.77,50.8244,73100.0
2013-05-06 10:15:00,93.45,93.53,93.45,93.49,68000.0,50.819,50.8625,50.819,50.8407,68000.0
2013-05-06 10:20:00,93.49,93.57,93.46,93.47,52700.0,50.8407,50.8842,50.8244,50.8298,52700.0
2013-05-06 10:25:00,93.48,93.56,93.45,93.46,49200.0,50.8353,50.8788,50.819,50.8244,49200.0
2013-05-06 10:30:00,93.46,93.47,93.3,93.35,69800.0,50.8244,50.8298,50.7374,50.7646,69800.0
2013-05-06 10:35:00,93.35,93.38,93.3,93.3,64500.0,50.7646,50.7809,50.7374,50.7374,64500.0
2013-05-06 10:40:00,93.3,93.35,93.29,93.31,99300.0,50.7374,50.7646,50.7319,50.7428,99300.0
2013-05-06 10:45:00,93.31,93.35,93.3,93.31,56300.0,50.7428,50.7646,50.7374,50.7428,56300.0
2013-05-06 10:50:00,93.31,93.33,93.29,93.31,67100.0,50.7428,50.7537,50.7319,50.7428,67100.0
2013-05-06 10:55:00,93.31,93.39,93.3,93.39,36700.0,50.7428,50.7863,50.7374,50.7863,36700.0
2013-05-06 11:00:00,93.38,93.44,93.37,93.38,42900.0,50.7809,50.8135,50.7755,50.7809,42900.0
2013-05-06 11:05:00,93.38,93.38,93.3,93.3,31900.0,50.7809,50.7809,50.7374,50.7374,31900.0
2013-05-06 11:10:00,93.3,93.32,93.3,93.3,63000.0,50.7374,50.7483,50.7374,50.7374,63000.0
2013-05-06 11:15:00,93.3,93.32,93.3,93.3,61100.0,50.7374,50.7483,50.7374,50.7374,61100.0
2013-05-06 11:20:00,93.3,93.3,93.15,93.2,75700.0,50.7374,50.7374,50.6558,50.683,75700.0
2013-05-06 11:25:00,93.19,93.28,93.19,93.26,64100.0,50.6776,50.7265,50.6776,50.7156,64100.0
2013-05-06 11:30:00,93.28,93.35,93.21,93.22,56000.0,50.7265,50.7646,50.6884,50.6939,56000.0
2013-05-06 11:35:00,93.22,93.23,93.15,93.18,56000.0,50.6939,50.6993,50.6558,50.6721,56000.0
2013-05-06 11:40:00,93.18,93.25,93.15,93.21,86200.0,50.6721,50.7102,50.6558,50.6884,86200.0
2013-05-06 11:45:00,93.23,93.31,93.23,93.3,59500.0,50.6993,50.7428,50.6993,50.7374,59500.0
2013-05-06 11:50:00,93.29,93.33,93.25,93.33,53100.0,50.7319,50.7537,50.7102,50.7537,53100.0
2013-05-06 11:55:00,93.32,93.36,93.3,93.33,38700.0,50.7483,50.77,50.7374,50.7537,38700.0
2013-05-06 12:00:00,93.32,93.33,93.27,93.29,48300.0,50.7483,50.7537,50.7211,50.7319,48300.0
2013-05-06 12:05:00,93.29,93.37,93.29,93.36,28200.0,50.7319,50.7755,50.7319,50.77,28200.0
2013-05-06 12:10:00,93.36,93.36,93.31,93.32,35800.0,50.77,50.77,50.7428,50.7483,35800.0
2013-05-06 12:15:00,93.32,93.33,93.21,93.25,37600.0,50.7483,50.7537,50.6884,50.7102,37600.0
2013-05-06 12:20:00,93.24,93.24,93.17,93.2,56300.0,50.7048,50.7048,50.6667,50.683,56300.0
2013-05-06 12:25:00,93.18,93.21,93.16,93.2,35000.0,50.6721,50.6884,50.6613,50.683,35000.0
2013-05-06 12:30:00,93.21,93.21,93.16,93.19,39200.0,50.6884,50.6884,50.6613,50.6776,39200.0
2013-05-06 12:35:00,93.19,93.27,93.14,93.16,74100.0,50.6776,50.7211,50.6504,50.6613,74100.0
2013-05-06 12:40:00,93.16,93.18,93.09,93.11,78100.0,50.6613,50.6721,50.6232,50.6341,78100.0
2013-05-06 12:45:00,93.12,93.12,92.94,92.97,99300.0,50.6395,50.6395,50.5416,50.5579,99300.0
2013-05-06 12:50:00,92.98,93.02,92.87,92.89,38000.0,50.5634,50.5851,50.5035,50.5144,38000.0
2013-05-06 12:55:00,92.89,92.94,92.85,92.92,61200.0,50.5144,50.5416,50.4927,50.5307,61200.0
2013-05-06 13:00:00,92.92,93.03,92.91,93.01,91000.0,50.5307,50.5906,50.5253,50.5797,91000.0
2013-05-06 13:05:00,93.01,93.09,93.01,93.07,49700.0,50.5797,50.6232,50.5797,50.6123,49700.0
2013-05-06 13:10:00,93.06,93.14,93.02,93.12,50400.0,50.6069,50.6504,50.5851,50.6395,50400.0
2013-05-06 13:15:00,93.13,93.2,93.1,93.14,61200.0,50.6449,50.683,50.6286,50.6504,61200.0
2013-05-06 13:20:00,93.13,93.15,93.06,93.11,120500.0,50.6449,50.6558,50.6069,50.6341,120500.0
2013-05-06 13:25:00,93.12,93.2,93.1,93.15,94700.0,50.6395,50.683,50.6286,50.6558,94700.0
2013-05-06 13:30:00,93.15,93.16,93.11,93.15,37500.0,50.6558,50.6613,50.6341,50.6558,37500.0
2013-05-06 13:35:00,93.14,93.16,93.11,93.15,41800.0,50.6504,50.6613,50.6341,50.6558,41800.0
2013-05-06 13:40:00,93.15,93.17,93.1,93.15,41900.0,50.6558,50.6667,50.6286,50.6558,41900.0
2013-05-06 13:45:00,93.15,93.2,93.11,93.11,40400.0,50.6558,50.683,50.6341,50.6341,40400.0
2013-05-06 13:50:00,93.11,93.18,93.09,93.18,78200.0,50.6341,50.6721,50.6232,50.6721,78200.0
2013-05-06 13:55:00,93.17,93.17,93.13,93.15,45900.0,50.6667,50.6667,50.6449,50.6558,45900.0
2013-05-06 14:00:00,93.14,93.15,93.08,93.12,48500.0,50.6504,50.6558,50.6177,50.6395,48500.0
2013-05-06 14:05:00,93.13,93.16,93.1,93.14,46600.0,50.6449,50.6613,50.6286,50.6504,46600.0
2013-05-06 14:10:00,93.14,93.22,93.12,93.21,68800.0,50.6504,50.6939,50.6395,50.6884,68800.0
2013-05-06 14:15:00,93.2,93.21,93.15,93.17,31500.0,50.683,50.6884,50.6558,50.6667,31500.0
2013-05-06 14:20:00,93.18,93.21,93.16,93.17,42100.0,50.6721,50.6884,50.6613,50.6667,42100.0
2013-05-06 14:25:00,93.18,93.21,93.17,93.18,56800.0,50.6721,50.6884,50.6667,50.6721,56800.0
2013-05-06 14:30:00,93.18,93.22,93.17,93.17,47400.0,50.6721,50.6939,50.6667,50.6667,47400.0
2013-05-06 14:35:00,93.18,93.23,93.17,93.22,31400.0,50.6721,50.6993,50.6667,50.6939,31400.0
2013-05-06 14:40:00,93.22,93.22,93.18,93.19,72400.0,50.6939,50.6939,50.6721,50.6776,72400.0
2013-05-06 14:45:00,93.19,93.2,93.14,93.17,50300.0,50.6776,50.683,50.6504,50.6667,50300.0
2013-05-06 14:50:00,93.17,93.23,93.17,93.19,56900.0,50.6667,50.6993,50.6667,50.6776,56900.0
2013-05-06 14:55:00,93.19,93.23,93.16,93.16,54200.0,50.6776,50.6993,50.6613,50.6613,54200.0
2013-05-06 15:00:00,93.17,93.23,93.17,93.19,39500.0,50.6667,50.6993,50.6667,50.6776,39500.0
2013-05-06 15:05:00,93.19,93.22,93.16,93.16,77300.0,50.6776,50.6939,50.6613,50.6613,77300.0
2013-05-06 15:10:00,93.17,93.17,93.12,93.14,46400.0,50.6667,50.6667,50.6395,50.6504,46400.0
2013-05-06 15:15:00,93.14,93.16,93.1,93.12,79200.0,50.6504,50.6613,50.6286,50.6395,79200.0
2013-05-06 15:20:00,93.12,93.17,93.09,93.13,86900.0,50.6395,50.6667,50.6232,50.6449,86900.0
2013-05-06 15:25:00,93.14,93.16,93.06,93.07,61000.0,50.6504,50.6613,50.6069,50.6123,61000.0
2013-05-06 15:30:00,93.06,93.13,93.06,93.11,43800.0,50.6069,50.6449,50.6069,50.6341,43800.0
2013-05-06 15:35:00,93.11,93.17,93.09,93.15,122300.0,50.6341,50.6667,50.6232,50.6558,122300.0
2013-05-06 15:40:00,93.15,93.16,93.1,93.15,99200.0,50.6558,50.6613,50.6286,50.6558,99200.0
2013-05-06 15:45:00,93.15,93.16,93.09,93.14,152900.0,50.6558,50.6613,50.6232,50.6504,152900.0
2013-05-06 15:50:00,93.15,93.16,93.09,93.1,155900.0,50.6558,50.6613,50.6232,50.6286,155900.0
2013-05-06 15:55:00,93.1,93.15,93.01,93.12,349700.0,50.6286,50.6558,50.5797,50.6395,349700.0
2013-05-07 09:30:00,93.12,93.14,93.0,93.08,181100.0,50.6395,50.6504,50.5742,50.6177,181100.0
2013-05-07 09:35:00,93.09,93.29,93.07,93.22,68100.0,50.6232,50.7319,50.6123,50.6939,68100.0
2013-05-07 09:40:00,93.22,93.28,93.19,93.2,62600.0,50.6939,50.7265,50.6776,50.683,62600.0
2013-05-07 09:45:00,93.19,93.24,93.1,93.11,53800.0,50.6776,50.7048,50.6286,50.6341,53800.0
2013-05-07 09:50:00,93.1,93.16,93.09,93.16,62700.0,50.6286,50.6613,50.6232,50.6613,62700.0
2013-05-07 09:55:00,93.16,93.22,93.14,93.18,61900.0,50.6613,50.6939,50.6504,50.6721,61900.0
2013-05-07 10:00:00,93.2,93.34,93.19,93.31,56700.0,50.683,50.7591,50.6776,50.7428,56700.0
2013-05-07 10:05:00,93.31,93.4,93.25,93.25,85000.0,50.7428,50.7918,50.7102,50.7102,85000.0
2013-05-07 10:10:00,93.25,93.28,93.21,93.21,73200.0,50.7102,50.7265,50.6884,50.6884,73200.0
2013-05-07 10:15:00,93.2,93.25,93.2,93.25,92300.0,50.683,50.7102,50.683,50.7102,92300.0
2013-05-07 10:20:00,93.25,93.3,93.23,93.25,66600.0,50.7102,50.7374,50.6993,50.7102,66600.0
2013-05-07 10:25:00,93.26,93.28,93.23,93.28,47500.0,50.7156,50.7265,50.6993,50.7265,47500.0
2013-05-07 10:30:00,93.27,93.3,93.25,93.27,57000.0,50.7211,50.7374,50.7102,50.7211,57000.0
2013-05-07 10:35:00,93.27,93.3,93.26,93.29,92900.0,50.7211,50.7374,50.7156,50.7319,92900.0
2013-05-07 10:40:00,93.28,93.37,93.28,93.35,69700.0,50.7265,50.7755,50.7265,50.7646,69700.0
2013-05-07 10:45:00,93.36,93.41,93.33,93.34,50500.0,50.77,50.7972,50.7537,50.7591,50500.0
2013-05-07 10:50:00,93.33,93.4,93.28,93.4,34800.0,50.7537,50.7918,50.7265,50.7918,34800.0
2013-05-07 10:55:00,93.39,93.42,93.32,93.35,75500.0,50.7863,50.8026,50.7483,50.7646,75500.0
2013-05-07 11:00:00,93.35,93.4,93.33,93.33,44500.0,50.7646,50.7918,50.7537,50.7537,44500.0
2013-05-07 11:05:00,93.33,93.36,93.28,93.34,57300.0,50.7537,50.77,50.7265,50.7591,57300.0
2013-05-07 11:10:00,93.34,93.45,93.34,93.34,47500.0,50.7591,50.819,50.7591,50.7591,47500.0
2013-05-07 11:15:00,93.34,93.4,93.28,93.39,45600.0,50.7591,50.7918,50.7265,50.7863,45600.0
2013-05-07 11:20:00,93.39,93.4,93.36,93.39,44700.0,50.7863,50.7918,50.77,50.7863,44700.0
2013-05-07 11:25:00,93.39,93.39,93.29,93.3,71600.0,50.7863,50.7863,50.7319,50.7374,71600.0
2013-05-07 11:30:00,93.29,93.3,93.19,93.22,45900.0,50.7319,50.7374,50.6776,50.6939,45900.0
2013-05-07 11:35:00,93.22,93.37,93.22,93.36,72300.0,50.6939,50.7755,50.6939,50.77,72300.0
2013-05-07 11:40:00,93.36,93.4,93.33,93.34,97800.0,50.77,50.7918,50.7537,50.7591,97800.0
2013-05-07 11:45:00,93.34,93.4,93.33,93.37,69700.0,50.7591,50.7918,50.7537,50.7755,69700.0
2013-05-07 11:50:00,93.37,93.37,93.26,93.28,63700.0,50.7755,50.7755,50.7156,50.7265,63700.0
2013-05-07 11:55:00,93.29,93.36,93.28,93.31,31300.0,50.7319,50.77,50.7265,50.7428,31300.0
2013-05-07 12:00:00,93.31,93.32,93.26,93.27,40200.0,50.7428,50.7483,50.7156,50.7211,40200.0
2013-05-07 12:05:00,93.27,93.28,93.21,93.23,45300.0,50.7211,50.7265,50.6884,50.6993,45300.0
2013-05-07 12:10:00,93.23,93.27,93.21,93.26,44500.0,50.6993,50.7211,50.6884,50.7156,44500.0
2013-05-07 12:15:00,93.26,93.31,93.26,93.3,38100.0,50.7156,50.7428,50.7156,50.7374,38100.0
2013-05-07 12:20:00,93.3,93.31,93.25,93.25,39400.0,50.7374,50.7428,50.7102,50.7102,39400.0
2013-05-07 12:25:00,93.25,93.29,93.25,93.26,26200.0,50.7102,50.7319,50.7102,50.7156,26200.0
2013-05-07 12:30:00,93.27,93.3,93.26,93.29,35900.0,50.7211,50.7374,50.7156,50.7319,35900.0
2013-05-07 12:35:00,93.3,93.31,93.27,93.3,33300.0,50.7374,50.7428,50.7211,50.7374,33300.0
2013-05-07 12:40:00,93.31,93.39,93.31,93.38,29400.0,50.7428,50.7863,50.7428,50.7809,29400.0
2013-05-07 12:45:00,93.38,93.4,93.34,93.4,34100.0,50.7809,50.7918,50.7591,50.7918,34100.0
2013-05-07 12:50:00,93.39,93.4,93.37,93.38,40600.0,50.7863,50.7918,50.7755,50.7809,40600.0
2013-05-07 12:55:00,93.37,93.42,93.34,93.41,61500.0,50.7755,50.8026,50.7591,50.7972,61500.0
2013-05-07 13:00:00,93.41,93.44,93.38,93.44,35600.0,50.7972,50.8135,50.7809,50.8135,35600.0
2013-05-07 13:05:00,93.43,93.45,93.4,93.42,33800.0,50.8081,50.819,50.7918,50.8026,33800.0
2013-05-07 13:10:00,93.42,93.47,93.39,93.46,49500.0,50.8026,50.8298,50.7863,50.8244,49500.0
2013-05-07 13:15:00,93.47,93.47,93.4,93.45,36900.0,50.8298,50.8298,50.7918,50.819,36900.0
2013-05-07 13:20:00,93.45,93.47,93.35,93.4,50100.0,50.819,50.8298,50.7646,50.7918,50100.0
2013-05-07 13:25:00,93.4,93.44,93.37,93.37,43000.0,50.7918,50.8135,50.7755,50.7755,43000.0
2013-05-07 13:30:00,93.38,93.38,93.33,93.36,29000.0,50.7809,50.7809,50.7537,50.77,29000.0
2013-05-07 13:35:00,93.36,93.44,93.35,93.42,37400.0,50.77,50.8135,50.7646,50.8026,37400.0
2013-05-07 13:40:00,93.42,93.56,93.42,93.55,65900.0,50.8026,50.8788,50.8026,50.8733,65900.0
2013-05-07 13:45:00,93.54,93.67,93.54,93.63,37500.0,50.8679,50.9386,50.8679,50.9168,37500.0
2013-05-07 13:50:00,93.63,93.66,93.55,93.58,33100.0,50.9168,50.9332,50.8733,50.8897,33100.0
2013-05-07 13:55:00,93.58,93.58,93.47,93.56,34700.0,50.8897,50.8897,50.8298,50.8788,34700.0
2013-05-07 14:00:00,93.56,93.57,93.51,93.56,31000.0,50.8788,50.8842,50.8516,50.8788,31000.0
2013-05-07 14:05:00,93.55,93.56,93.45,93.45,37500.0,50.8733,50.8788,50.819,50.819,37500.0
2013-05-07 14:10:00,93.45,93.53,93.43,93.5,73100.0,50.819,50.8625,50.8081,50.8461,73100.0
2013-05-07 14:15:00,93.51,93.53,93.43,93.46,71200.0,50.8516,50.8625,50.8081,50.8244,71200.0
2013-05-07 14:20:00,93.46,93.48,93.43,93.46,32100.0,50.8244,50.8353,50.8081,50.8244,32100.0
2013-05-07 14:25:00,93.46,93.51,93.46,93.5,37600.0,50.8244,50.8516,50.8244,50.8461,37600.0
2013-05-07 14:30:00,93.49,93.51,93.44,93.5,37400.0,50.8407,50.8516,50.8135,50.8461,37400.0
2013-05-07 14:35:00,93.5,93.53,93.47,93.51,64900.0,50.8461,50.8625,50.8298,50.8516,64900.0
2013-05-07 14:40:00,93.51,93.56,93.5,93.52,39000.0,50.8516,50.8788,50.8461,50.857,39000.0
2013-05-07 14:45:00,93.51,93.55,93.51,93.53,32000.0,50.8516,50.8733,50.8516,50.8625,32000.0
2013-05-07 14:50:00,93.54,93.56,93.48,93.53,57600.0,50.8679,50.8788,50.8353,50.8625,57600.0
2013-05-07 14:55:00,93.53,93.6,93.52,93.58,43300.0,50.8625,50.9005,50.857,50.8897,43300.0
2013-05-07 15:00:00,93.58,93.63,93.57,93.62,47100.0,50.8897,50.9168,50.8842,50.9114,47100.0
2013-05-07 15:05:00,93.62,93.75,93.62,93.67,62800.0,50.9114,50.9821,50.9114,50.9386,62800.0
2013-05-07 15:10:00,93.67,93.77,93.58,93.73,95500.0,50.9386,50.993,50.8897,50.9712,95500.0
2013-05-07 15:15:00,93.72,93.72,93.63,93.67,52700.0,50.9658,50.9658,50.9168,50.9386,52700.0
2013-05-07 15:20:00,93.68,93.75,93.67,93.73,61700.0,50.944,50.9821,50.9386,50.9712,61700.0
2013-05-07 15:25:00,93.73,93.81,93.73,93.8,53100.0,50.9712,51.0147,50.9712,51.0093,53100.0
2013-05-07 15:30:00,93.8,93.88,93.79,93.88,61200.0,51.0093,51.0528,51.0039,51.0528,61200.0
2013-05-07 15:35:00,93.88,93.89,93.75,93.8,74400.0,51.0528,51.0582,50.9821,51.0093,74400.0
2013-05-07 15:40:00,93.81,93.85,93.75,93.76,65100.0,51.0147,51.0365,50.9821,50.9875,65100.0
2013-05-07 15:45:00,93.75,93.79,93.65,93.68,92800.0,50.9821,51.0039,50.9277,50.944,92800.0
2013-05-07 15:50:00,93.69,93.72,93.66,93.66,115000.0,50.9495,50.9658,50.9332,50.9332,115000.0
2013-05-07 15:55:00,93.67,93.68,93.51,93.61,261300.0,50.9386,50.944,50.8516,50.906,261300.0
2013-05-08 09:30:00,93.65,94.22,93.47,93.99,163700.0,50.9277,51.2377,50.8298,51.1126,163700.0
2013-05-08 09:35:00,94.07,94.29,93.95,94.15,70900.0,51.1561,51.2758,51.0909,51.1996,70900.0
2013-05-08 09:40:00,94.13,94.39,94.05,94.22,65300.0,51.1887,51.3301,51.1452,51.2377,65300.0
2013-05-08 09:45:00,94.23,94.33,94.06,94.31,60700.0,51.2431,51.2975,51.1507,51.2866,60700.0
2013-05-08 09:50:00,94.31,94.33,94.14,94.19,70200.0,51.2866,51.2975,51.1942,51.2214,70200.0
2013-05-08 09:55:00,94.19,94.22,94.06,94.08,68500.0,51.2214,51.2377,51.1507,51.1616,68500.0
2013-05-08 10:00:00,94.08,94.21,94.07,94.08,75100.0,51.1616,51.2323,51.1561,51.1616,75100.0
2013-05-08 10:05:00,94.07,94.16,94.0,94.09,60000.0,51.1561,51.2051,51.1181,51.167,60000.0
2013-05-08 10:10:00,94.08,94.15,94.02,94.15,43200.0,51.1616,51.1996,51.1289,51.1996,43200.0
2013-05-08 10:15:00,94.16,94.32,94.16,94.3,119200.0,51.2051,51.2921,51.2051,51.2812,119200.0
2013-05-08 10:20:00,94.3,94.41,94.28,94.4,39500.0,51.2812,51.341,51.2703,51.3356,39500.0
2013-05-08 10:25:00,94.39,94.51,94.38,94.5,43900.0,51.3301,51.3954,51.3247,51.39,43900.0
2013-05-08 10:30:00,94.51,94.51,94.38,94.44,59000.0,51.3954,51.3954,51.3247,51.3573,59000.0
2013-05-08 10:35:00,94.44,94.55,94.42,94.55,32000.0,51.3573,51.4171,51.3465,51.4171,32000.0
2013-05-08 10:40:00,94.54,94.56,94.42,94.44,41700.0,51.4117,51.4226,51.3465,51.3573,41700.0
2013-05-08 10:45:00,94.44,94.44,94.18,94.18,60900.0,51.3573,51.3573,51.2159,51.2159,60900.0
2013-05-08 10:50:00,94.17,94.21,94.09,94.19,64900.0,51.2105,51.2323,51.167,51.2214,64900.0
2013-05-08 10:55:00,94.19,94.24,94.14,94.15,44100.0,51.2214,51.2486,51.1942,51.1996,44100.0
2013-05-08 11:00:00,94.13,94.16,94.04,94.05,43700.0,51.1887,51.2051,51.1398,51.1452,43700.0
2013-05-08 11:05:00,94.04,94.06,94.02,94.03,43400.0,51.1398,51.1507,51.1289,51.1344,43400.0
2013-05-08 11:10:00,94.05,94.06,94.03,94.04,32300.0,51.1452,51.1507,51.1344,51.1398,32300.0
2013-05-08 11:15:00,94.03,94.06,93.95,93.98,78400.0,51.1344,51.1507,51.0909,51.1072,78400.0
2013-05-08 11:20:00,93.97,93.98,93.9,93.92,33200.0,51.1017,51.1072,51.0637,51.0745,33200.0
2013-05-08 11:25:00,93.92,94.02,93.92,94.0,57200.0,51.0745,51.1289,51.0745,51.1181,57200.0
2013-05-08 11:30:00,94.02,94.16,94.0,94.15,34000.0,51.1289,51.2051,51.1181,51.1996,34000.0
2013-05-08 11:35:00,94.15,94.19,94.04,94.07,35000.0,51.1996,51.2214,51.1398,51.1561,35000.0
2013-05-08 11:40:00,94.06,94.08,94.0,94.0,33600.0,51.1507,51.1616,51.1181,51.1181,33600.0
2013-05-08 11:45:00,94.02,94.02,93.96,94.0,44700.0,51.1289,51.1289,51.0963,51.1181,44700.0
2013-05-08 11:50:00,94.0,94.03,93.99,94.01,39400.0,51.1181,51.1344,51.1126,51.1235,39400.0
2013-05-08 11:55:00,94.01,94.04,93.98,94.0,25400.0,51.1235,51.1398,51.1072,51.1181,25400.0
2013-05-08 12:00:00,94.0,94.05,94.0,94.0,30300.0,51.1181,51.1452,51.1181,51.1181,30300.0
2013-05-08 12:05:00,94.0,94.0,93.98,94.0,15100.0,51.1181,51.1181,51.1072,51.1181,15100.0
2013-05-08 12:10:00,94.0,94.05,93.96,93.96,29200.0,51.1181,51.1452,51.0963,51.0963,29200.0
2013-05-08 12:15:00,93.95,94.01,93.88,94.01,30600.0,51.0909,51.1235,51.0528,51.1235,30600.0
2013-05-08 12:20:00,94.0,94.03,93.97,94.02,28200.0,51.1181,51.1344,51.1017,51.1289,28200.0
2013-05-08 12:25:00,94.0,94.05,93.96,94.04,44300.0,51.1181,51.1452,51.0963,51.1398,44300.0
2013-05-08 12:30:00,94.03,94.07,94.02,94.05,22300.0,51.1344,51.1561,51.1289,51.1452,22300.0
2013-05-08 12:35:00,94.04,94.04,93.92,93.92,12000.0,51.1398,51.1398,51.0745,51.0745,12000.0
2013-05-08 12:40:00,93.92,93.92,93.77,93.78,23900.0,51.0745,51.0745,50.993,50.9984,23900.0
2013-05-08 12:45:00,93.79,93.91,93.78,93.91,17000.0,51.0039,51.0691,50.9984,51.0691,17000.0
2013-05-08 12:50:00,93.91,93.94,93.88,93.93,24300.0,51.0691,51.0854,51.0528,51.08,24300.0
2013-05-08 12:55:00,93.92,93.92,93.87,93.91,18000.0,51.0745,51.0745,51.0474,51.0691,18000.0
2013-05-08 13:00:00,93.91,94.0,93.9,93.97,15200.0,51.0691,51.1181,51.0637,51.1017,15200.0
2013-05-08 13:05:00,93.98,94.03,93.98,94.02,22800.0,51.1072,51.1344,51.1072,51.1289,22800.0
2013-05-08 13:10:00,94.02,94.02,93.98,93.98,20000.0,51.1289,51.1289,51.1072,51.1072,20000.0
2013-05-08 13:15:00,93.98,94.0,93.95,94.0,12800.0,51.1072,51.1181,51.0909,51.1181,12800.0
2013-05-08 13:20:00,94.0,94.0,93.95,93.98,12600.0,51.1181,51.1181,51.0909,51.1072,12600.0
2013-05-08 13:25:00,93.98,93.98,93.84,93.9,21500.0,51.1072,51.1072,51.031,51.0637,21500.0
2013-05-08 13:30:00,93.9,93.95,93.88,93.95,13700.0,51.0637,51.0909,51.0528,51.0909,13700.0
2013-05-08 13:35:00,93.95,94.01,93.95,93.98,152800.0,51.0909,51.1235,51.0909,51.1072,152800.0
2013-05-08 13:40:00,93.98,94.0,93.91,93.91,22000.0,51.1072,51.1181,51.0691,51.0691,22000.0
2013-05-08 13:45:00,93.92,93.92,93.85,93.85,14600.0,51.0745,51.0745,51.0365,51.0365,14600.0
2013-05-08 13:50:00,93.85,93.98,93.85,93.97,41600.0,51.0365,51.1072,51.0365,51.1017,41600.0
2013-05-08 13:55:00,93.97,94.0,93.96,93.98,14500.0,51.1017,51.1181,51.0963,51.1072,14500.0
2013-05-08 14:00:00,93.98,94.01,93.98,94.01,20700.0,51.1072,51.1235,51.1072,51.1235,20700.0
2013-05-08 14:05:00,94.01,94.01,93.9,93.9,32400.0,51.1235,51.1235,51.0637,51.0637,32400.0
2013-05-08 14:10:00,93.92,93.95,93.9,93.95,24600.0,51.0745,51.0909,51.0637,51.0909,24600.0
2013-05-08 14:15:00,93.96,94.0,93.95,93.97,26800.0,51.0963,51.1181,51.0909,51.1017,26800.0
2013-05-08 14:20:00,93.97,93.99,93.95,93.97,31900.0,51.1017,51.1126,51.0909,51.1017,31900.0
2013-05-08 14:25:00,93.97,93.97,93.93,93.93,37800.0,51.1017,51.1017,51.08,51.08,37800.0
2013-05-08 14:30:00,93.92,93.92,93.86,93.89,36000.0,51.0745,51.0745,51.0419,51.0582,36000.0
2013-05-08 14:35:00,93.89,93.97,93.88,93.97,37900.0,51.0582,51.1017,51.0528,51.1017,37900.0
2013-05-08 14:40:00,93.96,93.97,93.92,93.95,29500.0,51.0963,51.1017,51.0745,51.0909,29500.0
2013-05-08 14:45:00,93.95,93.95,93.85,93.85,33300.0,51.0909,51.0909,51.0365,51.0365,33300.0
2013-05-08 14:50:00,93.86,93.89,93.82,93.89,18000.0,51.0419,51.0582,51.0202,51.0582,18000.0
2013-05-08 14:55:00,93.88,94.01,93.88,94.0,45100.0,51.0528,51.1235,51.0528,51.1181,45100.0
2013-05-08 15:00:00,94.0,94.05,93.98,94.05,46300.0,51.1181,51.1452,51.1072,51.1452,46300.0
2013-05-08 15:05:00,94.05,94.08,94.03,94.07,55400.0,51.1452,51.1616,51.1344,51.1561,55400.0
2013-05-08 15:10:00,94.08,94.14,94.07,94.11,48600.0,51.1616,51.1942,51.1561,51.1779,48600.0
2013-05-08 15:15:00,94.12,94.19,94.12,94.15,107700.0,51.1833,51.2214,51.1833,51.1996,107700.0
2013-05-08 15:20:00,94.16,94.27,94.15,94.25,54900.0,51.2051,51.2649,51.1996,51.254,54900.0
2013-05-08 15:25:00,94.25,94.37,94.24,94.33,90000.0,51.254,51.3193,51.2486,51.2975,90000.0
2013-05-08 15:30:00,94.34,94.41,94.33,94.39,96600.0,51.3029,51.341,51.2975,51.3301,96600.0
2013-05-08 15:35:00,94.4,94.4,94.28,94.34,94200.0,51.3356,51.3356,51.2703,51.3029,94200.0
2013-05-08 15:40:00,94.34,94.49,94.33,94.45,92700.0,51.3029,51.3845,51.2975,51.3628,92700.0
2013-05-08 15:45:00,94.44,94.56,94.44,94.53,96000.0,51.3573,51.4226,51.3573,51.4063,96000.0
2013-05-08 15:50:00,94.52,94.56,94.44,94.53,148700.0,51.4008,51.4226,51.3573,51.4063,148700.0
2013-05-08 15:55:00,94.52,94.56,94.44,94.52,209300.0,51.4008,51.4226,51.3573,51.4008,209300.0
2013-05-09 09:30:00,94.33,94.54,94.33,94.47,59500.0,51.2975,51.4117,51.2975,51.3736,59500.0
2013-05-09 09:35:00,94.48,94.48,94.35,94.39,27700.0,51.3791,51.3791,51.3084,51.3301,27700.0
2013-05-09 09:40:00,94.38,94.44,94.27,94.27,32100.0,51.3247,51.3573,51.2649,51.2649,32100.0
2013-05-09 09:45:00,94.27,94.31,93.94,93.96,58000.0,51.2649,51.2866,51.0854,51.0963,58000.0
2013-05-09 09:50:00,93.96,94.13,93.95,94.06,58500.0,51.0963,51.1887,51.0909,51.1507,58500.0
2013-05-09 09:55:00,94.06,94.11,94.04,94.09,33500.0,51.1507,51.1779,51.1398,51.167,33500.0
2013-05-09 10:00:00,94.08,94.18,94.05,94.15,61300.0,51.1616,51.2159,51.1452,51.1996,61300.0
2013-05-09 10:05:00,94.13,94.13,94.0,94.05,38700.0,51.1887,51.1887,51.1181,51.1452,38700.0
2013-05-09 10:10:00,94.06,94.11,94.05,94.06,37000.0,51.1507,51.1779,51.1452,51.1507,37000.0
2013-05-09 10:15:00,94.05,94.06,93.83,93.83,42700.0,51.1452,51.1507,51.0256,51.0256,42700.0
2013-05-09 10:20:00,93.82,93.87,93.8,93.82,36700.0,51.0202,51.0474,51.0093,51.0202,36700.0
2013-05-09 10:25:00,93.82,93.87,93.8,93.84,28400.0,51.0202,51.0474,51.0093,51.031,28400.0
2013-05-09 10:30:00,93.83,93.99,93.8,93.98,25800.0,51.0256,51.1126,51.0093,51.1072,25800.0
2013-05-09 10:35:00,93.99,94.02,93.96,94.01,29500.0,51.1126,51.1289,51.0963,51.1235,29500.0
2013-05-09 10:40:00,94.01,94.01,93.96,93.99,40500.0,51.1235,51.1235,51.0963,51.1126,40500.0
2013-05-09 10:45:00,93.99,94.01,93.95,94.0,27000.0,51.1126,51.1235,51.0909,51.1181,27000.0
2013-05-09 10:50:00,93.99,94.0,93.88,93.89,17400.0,51.1126,51.1181,51.0528,51.0582,17400.0
2013-05-09 10:55:00,93.88,93.9,93.78,93.78,36000.0,51.0528,51.0637,50.9984,50.9984,36000.0
2013-05-09 11:00:00,93.77,93.83,93.76,93.81,43400.0,50.993,51.0256,50.9875,51.0147,43400.0
2013-05-09 11:05:00,93.8,93.81,93.69,93.72,36900.0,51.0093,51.0147,50.9495,50.9658,36900.0
2013-05-09 11:10:00,93.72,93.73,93.63,93.66,24500.0,50.9658,50.9712,50.9168,50.9332,24500.0
2013-05-09 11:15:00,93.67,93.67,93.55,93.56,63200.0,50.9386,50.9386,50.8733,50.8788,63200.0
2013-05-09 11:20:00,93.55,93.57,93.54,93.55,24100.0,50.8733,50.8842,50.8679,50.8733,24100.0
2013-05-09 11:25:00,93.55,93.56,93.55,93.55,44500.0,50.8733,50.8788,50.8733,50.8733,44500.0
2013-05-09 11:30:00,93.56,93.59,93.55,93.55,43000.0,50.8788,50.8951,50.8733,50.8733,43000.0
2013-05-09 11:35:00,93.56,93.57,93.55,93.56,21500.0,50.8788,50.8842,50.8733,50.8788,21500.0
2013-05-09 11:40:00,93.56,93.58,93.55,93.56,44700.0,50.8788,50.8897,50.8733,50.8788,44700.0
2013-05-09 11:45:00,93.56,93.56,93.55,93.56,16500.0,50.8788,50.8788,50.8733,50.8788,16500.0
2013-05-09 11:50:00,93.55,93.56,93.55,93.56,19000.0,50.8733,50.8788,50.8733,50.8788,19000.0
2013-05-09 11:55:00,93.55,93.56,93.55,93.56,22100.0,50.8733,50.8788,50.8733,50.8788,22100.0
2013-05-09 12:00:00,93.55,93.59,93.55,93.56,42000.0,50.8733,50.8951,50.8733,50.8788,42000.0
2013-05-09 12:05:00,93.56,93.66,93.56,93.66,25500.0,50.8788,50.9332,50.8788,50.9332,25500.0
2013-05-09 12:10:00,93.66,93.68,93.59,93.59,19000.0,50.9332,50.944,50.8951,50.8951,19000.0
2013-05-09 12:15:00,93.6,93.6,93.56,93.57,15900.0,50.9005,50.9005,50.8788,50.8842,15900.0
2013-05-09 12:20:00,93.57,93.58,93.55,93.55,35500.0,50.8842,50.8897,50.8733,50.8733,35500.0
2013-05-09 12:25:00,93.56,93.57,93.55,93.55,15900.0,50.8788,50.8842,50.8733,50.8733,15900.0
2013-05-09 12:30:00,93.56,93.59,93.56,93.56,31300.0,50.8788,50.8951,50.8788,50.8788,31300.0
2013-05-09 12:35:00,93.56,93.65,93.56,93.64,37300.0,50.8788,50.9277,50.8788,50.9223,37300.0
2013-05-09 12:40:00,93.62,93.68,93.62,93.63,33700.0,50.9114,50.944,50.9114,50.9168,33700.0
2013-05-09 12:45:00,93.63,93.69,93.63,93.69,24400.0,50.9168,50.9495,50.9168,50.9495,24400.0
2013-05-09 12:50:00,93.7,93.73,93.67,93.69,38900.0,50.9549,50.9712,50.9386,50.9495,38900.0
2013-05-09 12:55:00,93.68,93.81,93.68,93.8,36900.0,50.944,51.0147,50.944,51.0093,36900.0
2013-05-09 13:00:00,93.8,93.83,93.79,93.81,56400.0,51.0093,51.0256,51.0039,51.0147,56400.0
2013-05-09 13:05:00,93.82,93.83,93.8,93.81,23100.0,51.0202,51.0256,51.0093,51.0147,23100.0
2013-05-09 13:10:00,93.81,93.81,93.76,93.79,27400.0,51.0147,51.0147,50.9875,51.0039,27400.0
2013-05-09 13:15:00,93.79,93.86,93.78,93.84,30700.0,51.0039,51.0419,50.9984,51.031,30700.0
2013-05-09 13:20:00,93.84,93.88,93.83,93.85,23900.0,51.031,51.0528,51.0256,51.0365,23900.0
2013-05-09 13:25:00,93.85,93.88,93.82,93.88,27600.0,51.0365,51.0528,51.0202,51.0528,27600.0
2013-05-09 13:30:00,93.89,93.96,93.87,93.96,27100.0,51.0582,51.0963,51.0474,51.0963,27100.0
2013-05-09 13:35:00,93.96,94.04,93.96,94.0,33000.0,51.0963,51.1398,51.0963,51.1181,33000.0
2013-05-09 13:40:00,94.0,94.01,93.95,94.0,37500.0,51.1181,51.1235,51.0909,51.1181,37500.0
2013-05-09 13:45:00,93.99,94.02,93.97,93.98,50200.0,51.1126,51.1289,51.1017,51.1072,50200.0
2013-05-09 13:50:00,93.97,93.98,93.87,93.87,25100.0,51.1017,51.1072,51.0474,51.0474,25100.0
2013-05-09 13:55:00,93.88,93.94,93.85,93.93,26700.0,51.0528,51.0854,51.0365,51.08,26700.0
2013-05-09 14:00:00,93.93,93.95,93.88,93.9,28100.0,51.08,51.0909,51.0528,51.0637,28100.0
2013-05-09 14:05:00,93.91,93.92,93.86,93.91,36700.0,51.0691,51.0745,51.0419,51.0691,36700.0
2013-05-09 14:10:00,93.93,93.96,93.91,93.92,43400.0,51.08,51.0963,51.0691,51.0745,43400.0
2013-05-09 14:15:00,93.93,93.93,93.89,93.91,19400.0,51.08,51.08,51.0582,51.0691,19400.0
2013-05-09 14:20:00,93.91,93.92,93.81,93.83,37900.0,51.0691,51.0745,51.0147,51.0256,37900.0
2013-05-09 14:25:00,93.83,93.91,93.81,93.9,50400.0,51.0256,51.0691,51.0147,51.0637,50400.0
2013-05-09 14:30:00,93.9,93.95,93.9,93.94,26000.0,51.0637,51.0909,51.0637,51.0854,26000.0
2013-05-09 14:35:00,93.94,93.95,93.78,93.79,47600.0,51.0854,51.0909,50.9984,51.0039,47600.0
2013-05-09 14:40:00,93.79,93.8,93.72,93.78,51800.0,51.0039,51.0093,50.9658,50.9984,51800.0
2013-05-09 14:45:00,93.77,93.8,93.74,93.74,27200.0,50.993,51.0093,50.9767,50.9767,27200.0
2013-05-09 14:50:00,93.75,93.75,93.66,93.68,45100.0,50.9821,50.9821,50.9332,50.944,45100.0
2013-05-09 14:55:00,93.69,93.69,93.59,93.64,39200.0,50.9495,50.9495,50.8951,50.9223,39200.0
2013-05-09 15:00:00,93.64,93.64,93.54,93.56,78900.0,50.9223,50.9223,50.8679,50.8788,78900.0
2013-05-09 15:05:00,93.57,93.66,93.55,93.65,47400.0,50.8842,50.9332,50.8733,50.9277,47400.0
2013-05-09 15:10:00,93.64,93.67,93.61,93.63,35100.0,50.9223,50.9386,50.906,50.9168,35100.0
2013-05-09 15:15:00,93.63,93.63,93.56,93.62,39800.0,50.9168,50.9168,50.8788,50.9114,39800.0
2013-05-09 15:20:00,93.62,93.75,93.62,93.71,41600.0,50.9114,50.9821,50.9114,50.9603,41600.0
2013-05-09 15:25:00,93.72,93.72,93.66,93.69,50700.0,50.9658,50.9658,50.9332,50.9495,50700.0
2013-05-09 15:30:00,93.69,93.7,93.6,93.6,95700.0,50.9495,50.9549,50.9005,50.9005,95700.0
2013-05-09 15:35:00,93.6,93.6,93.54,93.55,103400.0,50.9005,50.9005,50.8679,50.8733,103400.0
2013-05-09 15:40:00,93.55,93.57,93.55,93.55,73600.0,50.8733,50.8842,50.8733,50.8733,73600.0
2013-05-09 15:45:00,93.55,93.63,93.54,93.6,166600.0,50.8733,50.9168,50.8679,50.9005,166600.0
2013-05-09 15:50:00,93.6,93.61,93.43,93.49,136200.0,50.9005,50.906,50.8081,50.8407,136200.0
2013-05-09 15:55:00,93.48,93.72,93.45,93.7,219500.0,50.8353,50.9658,50.819,50.9549,219500.0
2013-05-10 09:30:00,93.95,94.1,93.74,93.96,121200.0,51.0909,51.1724,50.9767,51.0963,121200.0
2013-05-10 09:35:00,93.95,94.01,93.79,93.86,79100.0,51.0909,51.1235,51.0039,51.0419,79100.0
2013-05-10 09:40:00,93.86,93.86,93.46,93.46,86300.0,51.0419,51.0419,50.8244,50.8244,86300.0
2013-05-10 09:45:00,93.48,93.64,93.48,93.63,79800.0,50.8353,50.9223,50.8353,50.9168,79800.0
2013-05-10 09:50:00,93.63,93.73,93.6,93.62,56600.0,50.9168,50.9712,50.9005,50.9114,56600.0
2013-05-10 09:55:00,93.63,93.96,93.62,93.85,65100.0,50.9168,51.0963,50.9114,51.0365,65100.0
2013-05-10 10:00:00,93.86,93.98,93.78,93.97,71500.0,51.0419,51.1072,50.9984,51.1017,71500.0
2013-05-10 10:05:00,93.99,94.06,93.87,93.92,64600.0,51.1126,51.1507,51.0474,51.0745,64600.0
2013-05-10 10:10:00,93.94,94.02,93.92,93.99,27800.0,51.0854,51.1289,51.0745,51.1126,27800.0
2013-05-10 10:15:00,93.98,94.09,93.94,93.98,46400.0,51.1072,51.167,51.0854,51.1072,46400.0
2013-05-10 10:20:00,93.98,93.98,93.89,93.93,32000.0,51.1072,51.1072,51.0582,51.08,32000.0
2013-05-10 10:25:00,93.93,94.03,93.88,93.88,34800.0,51.08,51.1344,51.0528,51.0528,34800.0
2013-05-10 10:30:00,93.88,93.88,93.71,93.73,43200.0,51.0528,51.0528,50.9603,50.9712,43200.0
2013-05-10 10:35:00,93.73,93.75,93.54,93.55,47500.0,50.9712,50.9821,50.8679,50.8733,47500.0
2013-05-10 10:40:00,93.54,93.6,93.52,93.59,29600.0,50.8679,50.9005,50.857,50.8951,29600.0
2013-05-10 10:45:00,93.62,93.65,93.52,93.55,38100.0,50.9114,50.9277,50.857,50.8733,38100.0
2013-05-10 10:50:00,93.55,93.6,93.45,93.56,46300.0,50.8733,50.9005,50.819,50.8788,46300.0
2013-05-10 10:55:00,93.56,93.62,93.55,93.58,49400.0,50.8788,50.9114,50.8733,50.8897,49400.0
2013-05-10 11:00:00,93.58,93.6,93.52,93.52,34500.0,50.8897,50.9005,50.857,50.857,34500.0
2013-05-10 11:05:00,93.51,93.65,93.51,93.63,38800.0,50.8516,50.9277,50.8516,50.9168,38800.0
2013-05-10 11:10:00,93.63,93.64,93.58,93.61,27800.0,50.9168,50.9223,50.8897,50.906,27800.0
2013-05-10 11:15:00,93.62,93.66,93.56,93.57,34200.0,50.9114,50.9332,50.8788,50.8842,34200.0
2013-05-10 11:20:00,93.57,93.58,93.4,93.43,45400.0,50.8842,50.8897,50.7918,50.8081,45400.0
2013-05-10 11:25:00,93.43,93.58,93.42,93.51,35800.0,50.8081,50.8897,50.8026,50.8516,35800.0
2013-05-10 11:30:00,93.52,93.61,93.46,93.47,37800.0,50.857,50.906,50.8244,50.8298,37800.0
2013-05-10 11:35:00,93.47,93.51,93.38,93.4,34600.0,50.8298,50.8516,50.7809,50.7918,34600.0
2013-05-10 11:40:00,93.41,93.44,93.28,93.28,49300.0,50.7972,50.8135,50.7265,50.7265,49300.0
2013-05-10 11:45:00,93.29,93.29,93.15,93.2,62100.0,50.7319,50.7319,50.6558,50.683,62100.0
2013-05-10 11:50:00,93.2,93.2,93.01,93.02,66000.0,50.683,50.683,50.5797,50.5851,66000.0
2013-05-10 11:55:00,93.01,93.11,93.01,93.07,45700.0,50.5797,50.6341,50.5797,50.6123,45700.0
2013-05-10 12:00:00,93.08,93.13,93.04,93.08,48700.0,50.6177,50.6449,50.596,50.6177,48700.0
2013-05-10 12:05:00,93.07,93.14,93.05,93.1,45600.0,50.6123,50.6504,50.6014,50.6286,45600.0
2013-05-10 12:10:00,93.08,93.22,93.06,93.21,52200.0,50.6177,50.6939,50.6069,50.6884,52200.0
2013-05-10 12:15:00,93.21,93.24,93.14,93.16,182100.0,50.6884,50.7048,50.6504,50.6613,182100.0
2013-05-10 12:20:00,93.16,93.27,93.14,93.27,38200.0,50.6613,50.7211,50.6504,50.7211,38200.0
2013-05-10 12:25:00,93.26,93.3,93.16,93.16,74100.0,50.7156,50.7374,50.6613,50.6613,74100.0
2013-05-10 12:30:00,93.15,93.19,93.13,93.16,44200.0,50.6558,50.6776,50.6449,50.6613,44200.0
2013-05-10 12:35:00,93.15,93.15,93.09,93.11,40800.0,50.6558,50.6558,50.6232,50.6341,40800.0
2013-05-10 12:40:00,93.1,93.11,93.05,93.07,40400.0,50.6286,50.6341,50.6014,50.6123,40400.0
2013-05-10 12:45:00,93.07,93.15,93.06,93.13,37800.0,50.6123,50.6558,50.6069,50.6449,37800.0
2013-05-10 12:50:00,93.14,93.25,93.14,93.17,59400.0,50.6504,50.7102,50.6504,50.6667,59400.0
2013-05-10 12:55:00,93.18,93.23,93.15,93.15,56100.0,50.6721,50.6993,50.6558,50.6558,56100.0
2013-05-10 13:00:00,93.16,93.21,93.16,93.19,34600.0,50.6613,50.6884,50.6613,50.6776,34600.0
2013-05-10 13:05:00,93.19,93.25,93.1,93.25,88200.0,50.6776,50.7102,50.6286,50.7102,88200.0
2013-05-10 13:10:00,93.25,93.25,93.19,93.23,92000.0,50.7102,50.7102,50.6776,50.6993,92000.0
2013-05-10 13:15:00,93.22,93.25,93.14,93.14,44200.0,50.6939,50.7102,50.6504,50.6504,44200.0
2013-05-10 13:20:00,93.14,93.15,93.03,93.05,49600.0,50.6504,50.6558,50.5906,50.6014,49600.0
2013-05-10 13:25:00,93.06,93.26,93.05,93.24,71400.0,50.6069,50.7156,50.6014,50.7048,71400.0
2013-05-10 13:30:00,93.24,93.27,93.13,93.13,29700.0,50.7048,50.7211,50.6449,50.6449,29700.0
2013-05-10 13:35:00,93.12,93.13,93.03,93.03,38900.0,50.6395,50.6449,50.5906,50.5906,38900.0
2013-05-10 13:40:00,93.03,93.04,93.0,93.01,26500.0,50.5906,50.596,50.5742,50.5797,26500.0
2013-05-10 13:45:00,93.01,93.09,93.0,93.03,76800.0,50.5797,50.6232,50.5742,50.5906,76800.0
2013-05-10 13:50:00,93.02,93.06,93.0,93.04,44100.0,50.5851,50.6069,50.5742,50.596,44100.0
2013-05-10 13:55:00,93.05,93.07,93.01,93.03,34100.0,50.6014,50.6123,50.5797,50.5906,34100.0
2013-05-10 14:00:00,93.02,93.03,93.0,93.0,45200.0,50.5851,50.5906,50.5742,50.5742,45200.0
2013-05-10 14:05:00,93.01,93.1,93.0,93.09,45700.0,50.5797,50.6286,50.5742,50.6232,45700.0
2013-05-10 14:10:00,93.09,93.16,93.08,93.11,48900.0,50.6232,50.6613,50.6177,50.6341,48900.0
2013-05-10 14:15:00,93.1,93.1,93.01,93.03,47800.0,50.6286,50.6286,50.5797,50.5906,47800.0
2013-05-10 14:20:00,93.02,93.05,93.02,93.04,42300.0,50.5851,50.6014,50.5851,50.596,42300.0
2013-05-10 14:25:00,93.03,93.11,93.03,93.1,107000.0,50.5906,50.6341,50.5906,50.6286,107000.0
2013-05-10 14:30:00,93.11,93.11,93.04,93.08,49700.0,50.6341,50.6341,50.596,50.6177,49700.0
2013-05-10 14:35:00,93.08,93.09,93.04,93.09,44400.0,50.6177,50.6232,50.596,50.6232,44400.0
2013-05-10 14:40:00,93.08,93.12,93.06,93.12,57100.0,50.6177,50.6395,50.6069,50.6395,57100.0
2013-05-10 14:45:00,93.13,93.14,93.05,93.07,43900.0,50.6449,50.6504,50.6014,50.6123,43900.0
2013-05-10 14:50:00,93.07,93.1,93.07,93.1,38200.0,50.6123,50.6286,50.6123,50.6286,38200.0
2013-05-10 14:55:00,93.1,93.1,93.02,93.03,72500.0,50.6286,50.6286,50.5851,50.5906,72500.0
2013-05-10 15:00:00,93.04,93.06,93.02,93.02,45300.0,50.596,50.6069,50.5851,50.5851,45300.0
2013-05-10 15:05:00,93.02,93.03,93.01,93.03,54500.0,50.5851,50.5906,50.5797,50.5906,54500.0
2013-05-10 15:10:00,93.02,93.05,93.02,93.04,65600.0,50.5851,50.6014,50.5851,50.596,65600.0
2013-05-10 15:15:00,93.04,93.05,93.0,93.03,64200.0,50.596,50.6014,50.5742,50.5906,64200.0
2013-05-10 15:20:00,93.04,93.1,93.03,93.06,54400.0,50.596,50.6286,50.5906,50.6069,54400.0
2013-05-10 15:25:00,93.06,93.07,93.01,93.01,87400.0,50.6069,50.6123,50.5797,50.5797,87400.0
2013-05-10 15:30:00,93.01,93.05,93.0,93.04,80300.0,50.5797,50.6014,50.5742,50.596,80300.0
2013-05-10 15:35:00,93.05,93.09,93.05,93.07,117500.0,50.6014,50.6232,50.6014,50.6123,117500.0
2013-05-10 15:40:00,93.07,93.15,93.06,93.14,90900.0,50.6123,50.6558,50.6069,50.6504,90900.0
2013-05-10 15:45:00,93.15,93.3,93.14,93.28,130600.0,50.6558,50.7374,50.6504,50.7265,130600.0
2013-05-10 15:50:00,93.28,93.33,93.26,93.31,106000.0,50.7265,50.7537,50.7156,50.7428,106000.0
2013-05-10 15:55:00,93.32,93.33,93.28,93.31,279700.0,50.7483,50.7537,50.7265,50.7428,279700.0
2013-05-13 09:30:00,93.2,93.48,93.08,93.34,110000.0,50.683,50.8353,50.6177,50.7591,110000.0
2013-05-13 09:35:00,93.25,93.53,93.17,93.23,56500.0,50.7102,50.8625,50.6667,50.6993,56500.0
2013-05-13 09:40:00,93.22,93.27,93.05,93.05,43000.0,50.6939,50.7211,50.6014,50.6014,43000.0
2013-05-13 09:45:00,93.05,93.47,93.03,93.34,82900.0,50.6014,50.8298,50.5906,50.7591,82900.0
2013-05-13 09:50:00,93.35,93.38,93.26,93.27,79300.0,50.7646,50.7809,50.7156,50.7211,79300.0
2013-05-13 09:55:00,93.28,93.28,93.1,93.2,49200.0,50.7265,50.7265,50.6286,50.683,49200.0
2013-05-13 10:00:00,93.19,93.35,93.17,93.35,97400.0,50.6776,50.7646,50.6667,50.7646,97400.0
2013-05-13 10:05:00,93.35,93.42,93.21,93.24,87700.0,50.7646,50.8026,50.6884,50.7048,87700.0
2013-05-13 10:10:00,93.23,93.31,93.19,93.27,67600.0,50.6993,50.7428,50.6776,50.7211,67600.0
2013-05-13 10:15:00,93.28,93.45,93.25,93.42,75400.0,50.7265,50.819,50.7102,50.8026,75400.0
2013-05-13 10:20:00,93.42,93.64,93.35,93.57,90100.0,50.8026,50.9223,50.7646,50.8842,90100.0
2013-05-13 10:25:00,93.58,93.64,93.43,93.58,75800.0,50.8897,50.9223,50.8081,50.8897,75800.0
2013-05-13 10:30:00,93.58,93.68,93.5,93.63,76100.0,50.8897,50.944,50.8461,50.9168,76100.0
2013-05-13 10:35:00,93.64,93.67,93.62,93.65,62300.0,50.9223,50.9386,50.9114,50.9277,62300.0
2013-05-13 10:40:00,93.65,93.75,93.57,93.71,91400.0,50.9277,50.9821,50.8842,50.9603,91400.0
2013-05-13 10:45:00,93.71,93.83,93.71,93.82,55400.0,50.9603,51.0256,50.9603,51.0202,55400.0
2013-05-13 10:50:00,93.83,93.91,93.78,93.91,67900.0,51.0256,51.0691,50.9984,51.0691,67900.0
2013-05-13 10:55:00,93.91,93.91,93.79,93.83,38400.0,51.0691,51.0691,51.0039,51.0256,38400.0
2013-05-13 11:00:00,93.83,93.89,93.82,93.89,48600.0,51.0256,51.0582,51.0202,51.0582,48600.0
2013-05-13 11:05:00,93.9,93.99,93.9,93.97,74700.0,51.0637,51.1126,51.0637,51.1017,74700.0
2013-05-13 11:10:00,93.98,94.01,93.9,93.95,32400.0,51.1072,51.1235,51.0637,51.0909,32400.0
2013-05-13 11:15:00,93.95,94.05,93.93,94.05,34900.0,51.0909,51.1452,51.08,51.1452,34900.0
2013-05-13 11:20:00,94.04,94.2,94.04,94.14,66500.0,51.1398,51.2268,51.1398,51.1942,66500.0
2013-05-13 11:25:00,94.13,94.32,94.04,94.32,55300.0,51.1887,51.2921,51.1398,51.2921,55300.0
2013-05-13 11:30:00,94.32,94.4,94.26,94.26,57700.0,51.2921,51.3356,51.2594,51.2594,57700.0
2013-05-13 11:35:00,94.27,94.47,94.26,94.44,64300.0,51.2649,51.3736,51.2594,51.3573,64300.0
2013-05-13 11:40:00,94.45,94.45,94.34,94.42,52900.0,51.3628,51.3628,51.3029,51.3465,52900.0
2013-05-13 11:45:00,94.42,94.42,94.33,94.37,36400.0,51.3465,51.3465,51.2975,51.3193,36400.0
2013-05-13 11:50:00,94.37,94.42,94.27,94.31,37500.0,51.3193,51.3465,51.2649,51.2866,37500.0
2013-05-13 11:55:00,94.31,94.37,94.26,94.37,36900.0,51.2866,51.3193,51.2594,51.3193,36900.0
2013-05-13 12:00:00,94.37,94.54,94.36,94.49,67300.0,51.3193,51.4117,51.3138,51.3845,67300.0
2013-05-13 12:05:00,94.48,94.5,94.39,94.43,41300.0,51.3791,51.39,51.3301,51.3519,41300.0
2013-05-13 12:10:00,94.43,94.5,94.43,94.48,23200.0,51.3519,51.39,51.3519,51.3791,23200.0
2013-05-13 12:15:00,94.46,94.5,94.39,94.4,37100.0,51.3682,51.39,51.3301,51.3356,37100.0
2013-05-13 12:20:00,94.39,94.47,94.35,94.4,32000.0,51.3301,51.3736,51.3084,51.3356,32000.0
2013-05-13 12:25:00,94.41,94.42,94.34,94.37,26200.0,51.341,51.3465,51.3029,51.3193,26200.0
2013-05-13 12:30:00,94.38,94.39,94.36,94.38,25700.0,51.3247,51.3301,51.3138,51.3247,25700.0
2013-05-13 12:35:00,94.39,94.42,94.3,94.31,29300.0,51.3301,51.3465,51.2812,51.2866,29300.0
2013-05-13 12:40:00,94.31,94.41,94.3,94.36,26900.0,51.2866,51.341,51.2812,51.3138,26900.0
2013-05-13 12:45:00,94.36,94.36,94.22,94.22,20300.0,51.3138,51.3138,51.2377,51.2377,20300.0
2013-05-13 12:50:00,94.22,94.27,94.21,94.26,36000.0,51.2377,51.2649,51.2323,51.2594,36000.0
2013-05-13 12:55:00,94.26,94.43,94.25,94.39,29700.0,51.2594,51.3519,51.254,51.3301,29700.0
2013-05-13 13:00:00,94.39,94.4,94.28,94.4,32900.0,51.3301,51.3356,51.2703,51.3356,32900.0
2013-05-13 13:05:00,94.4,94.46,94.37,94.38,42800.0,51.3356,51.3682,51.3193,51.3247,42800.0
2013-05-13 13:10:00,94.39,94.44,94.37,94.38,36400.0,51.3301,51.3573,51.3193,51.3247,36400.0
2013-05-13 13:15:00,94.38,94.48,94.38,94.46,20800.0,51.3247,51.3791,51.3247,51.3682,20800.0
2013-05-13 13:20:00,94.45,94.45,94.33,94.33,16400.0,51.3628,51.3628,51.2975,51.2975,16400.0
2013-05-13 13:25:00,94.33,94.45,94.31,94.41,40600.0,51.2975,51.3628,51.2866,51.341,40600.0
2013-05-13 13:30:00,94.41,94.41,94.31,94.35,19600.0,51.341,51.341,51.2866,51.3084,19600.0
2013-05-13 13:35:00,94.34,94.36,94.31,94.31,25900.0,51.3029,51.3138,51.2866,51.2866,25900.0
2013-05-13 13:40:00,94.3,94.31,94.18,94.18,58000.0,51.2812,51.2866,51.2159,51.2159,58000.0
2013-05-13 13:45:00,94.19,94.19,94.1,94.13,65200.0,51.2214,51.2214,51.1724,51.1887,65200.0
2013-05-13 13:50:00,94.14,94.17,94.09,94.15,31400.0,51.1942,51.2105,51.167,51.1996,31400.0
2013-05-13 13:55:00,94.15,94.2,94.1,94.2,68800.0,51.1996,51.2268,51.1724,51.2268,68800.0
2013-05-13 14:00:00,94.2,94.23,94.15,94.2,43100.0,51.2268,51.2431,51.1996,51.2268,43100.0
2013-05-13 14:05:00,94.2,94.27,94.18,94.25,47300.0,51.2268,51.2649,51.2159,51.254,47300.0
2013-05-13 14:10:00,94.24,94.31,94.23,94.28,53900.0,51.2486,51.2866,51.2431,51.2703,53900.0
2013-05-13 14:15:00,94.28,94.29,94.24,94.28,30500.0,51.2703,51.2758,51.2486,51.2703,30500.0
2013-05-13 14:20:00,94.27,94.27,94.11,94.11,34900.0,51.2649,51.2649,51.1779,51.1779,34900.0
2013-05-13 14:25:00,94.1,94.11,94.02,94.05,107400.0,51.1724,51.1779,51.1289,51.1452,107400.0
2013-05-13 14:30:00,94.05,94.16,94.03,94.16,41500.0,51.1452,51.2051,51.1344,51.2051,41500.0
2013-05-13 14:35:00,94.15,94.16,94.09,94.13,23600.0,51.1996,51.2051,51.167,51.1887,23600.0
2013-05-13 14:40:00,94.14,94.15,94.09,94.09,40000.0,51.1942,51.1996,51.167,51.167,40000.0
2013-05-13 14:45:00,94.09,94.09,94.02,94.09,40600.0,51.167,51.167,51.1289,51.167,40600.0
2013-05-13 14:50:00,94.09,94.1,94.04,94.05,26600.0,51.167,51.1724,51.1398,51.1452,26600.0
2013-05-13 14:55:00,94.05,94.19,94.05,94.16,38500.0,51.1452,51.2214,51.1452,51.2051,38500.0
2013-05-13 15:00:00,94.17,94.18,94.11,94.13,34500.0,51.2105,51.2159,51.1779,51.1887,34500.0
2013-05-13 15:05:00,94.14,94.14,94.07,94.11,36900.0,51.1942,51.1942,51.1561,51.1779,36900.0
2013-05-13 15:10:00,94.12,94.15,94.04,94.09,49200.0,51.1833,51.1996,51.1398,51.167,49200.0
2013-05-13 15:15:00,94.1,94.12,94.05,94.1,76100.0,51.1724,51.1833,51.1452,51.1724,76100.0
2013-05-13 15:20:00,94.09,94.13,94.09,94.12,46300.0,51.167,51.1887,51.167,51.1833,46300.0
2013-05-13 15:25:00,94.12,94.16,94.08,94.15,56500.0,51.1833,51.2051,51.1616,51.1996,56500.0
2013-05-13 15:30:00,94.15,94.15,94.08,94.1,58500.0,51.1996,51.1996,51.1616,51.1724,58500.0
2013-05-13 15:35:00,94.09,94.17,94.09,94.17,63700.0,51.167,51.2105,51.167,51.2105,63700.0
2013-05-13 15:40:00,94.17,94.25,94.08,94.13,89600.0,51.2105,51.254,51.1616,51.1887,89600.0
2013-05-13 15:45:00,94.13,94.13,94.05,94.06,87500.0,51.1887,51.1887,51.1452,51.1507,87500.0
2013-05-13 15:50:00,94.06,94.07,94.01,94.05,124100.0,51.1507,51.1561,51.1235,51.1452,124100.0
2013-05-13 15:55:00,94.04,94.11,94.02,94.06,175200.0,51.1398,51.1779,51.1289,51.1507,175200.0
2013-05-14 09:30:00,93.97,94.48,93.84,94.33,104900.0,51.1017,51.3791,51.031,51.2975,104900.0
2013-05-14 09:35:00,94.33,94.44,94.14,94.4,40700.0,51.2975,51.3573,51.1942,51.3356,40700.0
2013-05-14 09:40:00,94.42,94.55,94.39,94.44,67700.0,51.3465,51.4171,51.3301,51.3573,67700.0
2013-05-14 09:45:00,94.46,94.49,94.35,94.48,57500.0,51.3682,51.3845,51.3084,51.3791,57500.0
2013-05-14 09:50:00,94.49,94.51,94.4,94.48,56700.0,51.3845,51.3954,51.3356,51.3791,56700.0
2013-05-14 09:55:00,94.47,94.58,94.44,94.55,44500.0,51.3736,51.4335,51.3573,51.4171,44500.0
2013-05-14 10:00:00,94.54,94.61,94.44,94.56,94700.0,51.4117,51.4498,51.3573,51.4226,94700.0
2013-05-14 10:05:00,94.53,94.6,94.45,94.6,50100.0,51.4063,51.4443,51.3628,51.4443,50100.0
2013-05-14 10:10:00,94.62,94.8,94.6,94.79,64100.0,51.4552,51.5531,51.4443,51.5477,64100.0
2013-05-14 10:15:00,94.79,94.79,94.53,94.73,105700.0,51.5477,51.5477,51.4063,51.515,105700.0
2013-05-14 10:20:00,94.72,94.75,94.58,94.63,45500.0,51.5096,51.5259,51.4335,51.4607,45500.0
2013-05-14 10:25:00,94.63,94.8,94.63,94.8,50900.0,51.4607,51.5531,51.4607,51.5531,50900.0
2013-05-14 10:30:00,94.8,94.9,94.72,94.72,59800.0,51.5531,51.6075,51.5096,51.5096,59800.0
2013-05-14 10:35:00,94.71,94.93,94.71,94.86,51400.0,51.5042,51.6238,51.5042,51.5857,51400.0
2013-05-14 10:40:00,94.86,94.89,94.8,94.87,49700.0,51.5857,51.602,51.5531,51.5912,49700.0
2013-05-14 10:45:00,94.88,94.98,94.8,94.83,60300.0,51.5966,51.651,51.5531,51.5694,60300.0
2013-05-14 10:50:00,94.84,95.0,94.83,94.94,53700.0,51.5749,51.6619,51.5694,51.6292,53700.0
2013-05-14 10:55:00,94.92,94.98,94.9,94.96,33800.0,51.6184,51.651,51.6075,51.6401,33800.0
2013-05-14 11:00:00,94.98,94.98,94.85,94.86,31100.0,51.651,51.651,51.5803,51.5857,31100.0
2013-05-14 11:05:00,94.87,94.89,94.82,94.84,33100.0,51.5912,51.602,51.564,51.5749,33100.0
2013-05-14 11:10:00,94.84,94.86,94.74,94.86,30000.0,51.5749,51.5857,51.5205,51.5857,30000.0
2013-05-14 11:15:00,94.87,94.88,94.83,94.83,34200.0,51.5912,51.5966,51.5694,51.5694,34200.0
2013-05-14 11:20:00,94.84,94.95,94.84,94.94,58900.0,51.5749,51.6347,51.5749,51.6292,58900.0
2013-05-14 11:25:00,94.95,94.99,94.91,94.92,41900.0,51.6347,51.6564,51.6129,51.6184,41900.0
2013-05-14 11:30:00,94.91,94.94,94.84,94.9,52900.0,51.6129,51.6292,51.5749,51.6075,52900.0
2013-05-14 11:35:00,94.91,94.96,94.91,94.96,18300.0,51.6129,51.6401,51.6129,51.6401,18300.0
2013-05-14 11:40:00,94.97,95.01,94.95,94.99,40700.0,51.6455,51.6673,51.6347,51.6564,40700.0
2013-05-14 11:45:00,94.99,95.04,94.97,94.98,116300.0,51.6564,51.6836,51.6455,51.651,116300.0
2013-05-14 11:50:00,94.97,94.97,94.86,94.95,28400.0,51.6455,51.6455,51.5857,51.6347,28400.0
2013-05-14 11:55:00,94.93,94.99,94.9,94.99,29200.0,51.6238,51.6564,51.6075,51.6564,29200.0
2013-05-14 12:00:00,94.98,95.0,94.94,94.98,21200.0,51.651,51.6619,51.6292,51.651,21200.0
2013-05-14 12:05:00,94.99,94.99,94.87,94.96,28100.0,51.6564,51.6564,51.5912,51.6401,28100.0
2013-05-14 12:10:00,94.96,95.01,94.95,95.0,29100.0,51.6401,51.6673,51.6347,51.6619,29100.0
2013-05-14 12:15:00,95.0,95.03,94.95,94.99,45300.0,51.6619,51.6782,51.6347,51.6564,45300.0
2013-05-14 12:20:00,94.99,94.99,94.9,94.9,14400.0,51.6564,51.6564,51.6075,51.6075,14400.0
2013-05-14 12:25:00,94.89,94.92,94.81,94.84,74500.0,51.602,51.6184,51.5585,51.5749,74500.0
2013-05-14 12:30:00,94.83,94.83,94.75,94.78,9800.0,51.5694,51.5694,51.5259,51.5422,9800.0
2013-05-14 12:35:00,94.77,94.86,94.73,94.82,33400.0,51.5368,51.5857,51.515,51.564,33400.0
2013-05-14 12:40:00,94.81,94.84,94.73,94.79,94700.0,51.5585,51.5749,51.515,51.5477,94700.0
2013-05-14 12:45:00,94.79,94.88,94.78,94.83,24100.0,51.5477,51.5966,51.5422,51.5694,24100.0
2013-05-14 12:50:00,94.84,94.87,94.81,94.85,33500.0,51.5749,51.5912,51.5585,51.5803,33500.0
2013-05-14 12:55:00,94.86,94.87,94.74,94.77,27400.0,51.5857,51.5912,51.5205,51.5368,27400.0
2013-05-14 13:00:00,94.77,94.87,94.76,94.86,16600.0,51.5368,51.5912,51.5313,51.5857,16600.0
2013-05-14 13:05:00,94.86,94.88,94.82,94.86,16500.0,51.5857,51.5966,51.564,51.5857,16500.0
2013-05-14 13:10:00,94.86,94.87,94.74,94.8,27200.0,51.5857,51.5912,51.5205,51.5531,27200.0
2013-05-14 13:15:00,94.81,94.87,94.8,94.86,20700.0,51.5585,51.5912,51.5531,51.5857,20700.0
2013-05-14 13:20:00,94.86,94.87,94.82,94.84,29800.0,51.5857,51.5912,51.564,51.5749,29800.0
2013-05-14 13:25:00,94.84,94.84,94.78,94.84,34900.0,51.5749,51.5749,51.5422,51.5749,34900.0
2013-05-14 13:30:00,94.83,94.87,94.74,94.85,57300.0,51.5694,51.5912,51.5205,51.5803,57300.0
2013-05-14 13:35:00,94.83,94.83,94.73,94.8,28000.0,51.5694,51.5694,51.515,51.5531,28000.0
2013-05-14 13:40:00,94.81,94.83,94.78,94.83,19800.0,51.5585,51.5694,51.5422,51.5694,19800.0
2013-05-14 13:45:00,94.83,94.86,94.78,94.79,19800.0,51.5694,51.5857,51.5422,51.5477,19800.0
2013-05-14 13:50:00,94.77,94.77,94.67,94.76,53200.0,51.5368,51.5368,51.4824,51.5313,53200.0
2013-05-14 13:55:00,94.75,94.79,94.7,94.78,37700.0,51.5259,51.5477,51.4987,51.5422,37700.0
2013-05-14 14:00:00,94.78,94.78,94.67,94.72,33400.0,51.5422,51.5422,51.4824,51.5096,33400.0
2013-05-14 14:05:00,94.72,94.74,94.63,94.73,34900.0,51.5096,51.5205,51.4607,51.515,34900.0
2013-05-14 14:10:00,94.72,94.78,94.67,94.77,43300.0,51.5096,51.5422,51.4824,51.5368,43300.0
2013-05-14 14:15:00,94.78,94.79,94.69,94.69,50600.0,51.5422,51.5477,51.4933,51.4933,50600.0
2013-05-14 14:20:00,94.69,94.7,94.59,94.67,46400.0,51.4933,51.4987,51.4389,51.4824,46400.0
2013-05-14 14:25:00,94.67,94.81,94.67,94.81,62800.0,51.4824,51.5585,51.4824,51.5585,62800.0
2013-05-14 14:30:00,94.81,94.85,94.72,94.76,62100.0,51.5585,51.5803,51.5096,51.5313,62100.0
2013-05-14 14:35:00,94.75,94.89,94.72,94.85,47900.0,51.5259,51.602,51.5096,51.5803,47900.0
2013-05-14 14:40:00,94.86,94.87,94.74,94.77,32000.0,51.5857,51.5912,51.5205,51.5368,32000.0
2013-05-14 14:45:00,94.77,94.79,94.64,94.67,72200.0,51.5368,51.5477,51.4661,51.4824,72200.0
2013-05-14 14:50:00,94.68,94.79,94.64,94.79,53000.0,51.4878,51.5477,51.4661,51.5477,53000.0
2013-05-14 14:55:00,94.79,94.79,94.72,94.75,29200.0,51.5477,51.5477,51.5096,51.5259,29200.0
2013-05-14 15:00:00,94.75,94.91,94.73,94.86,50000.0,51.5259,51.6129,51.515,51.5857,50000.0
2013-05-14 15:05:00,94.85,94.94,94.81,94.94,40900.0,51.5803,51.6292,51.5585,51.6292,40900.0
2013-05-14 15:10:00,94.93,95.0,94.88,95.0,40100.0,51.6238,51.6619,51.5966,51.6619,40100.0
2013-05-14 15:15:00,95.0,95.0,94.83,94.9,46100.0,51.6619,51.6619,51.5694,51.6075,46100.0
2013-05-14 15:20:00,94.9,94.96,94.85,94.93,50900.0,51.6075,51.6401,51.5803,51.6238,50900.0
2013-05-14 15:25:00,94.94,94.94,94.76,94.8,45700.0,51.6292,51.6292,51.5313,51.5531,45700.0
2013-05-14 15:30:00,94.79,94.92,94.77,94.92,72900.0,51.5477,51.6184,51.5368,51.6184,72900.0
2013-05-14 15:35:00,94.88,95.02,94.88,94.97,82900.0,51.5966,51.6727,51.5966,51.6455,82900.0
2013-05-14 15:40:00,94.97,94.97,94.91,94.92,67700.0,51.6455,51.6455,51.6129,51.6184,67700.0
2013-05-14 15:45:00,94.93,95.04,94.91,95.03,140500.0,51.6238,51.6836,51.6129,51.6782,140500.0
2013-05-14 15:50:00,95.03,95.03,94.92,94.96,112100.0,51.6782,51.6782,51.6184,51.6401,112100.0
2013-05-14 15:55:00,94.95,94.98,94.91,94.97,210000.0,51.6347,51.651,51.6129,51.6455,210000.0
2013-05-15 09:30:00,95.06,95.2,94.97,95.05,141000.0,51.6945,51.7706,51.6455,51.6891,141000.0
2013-05-15 09:35:00,95.05,95.31,95.03,95.23,60700.0,51.6891,51.8304,51.6782,51.7869,60700.0
2013-05-15 09:40:00,95.26,95.36,95.25,95.32,91700.0,51.8033,51.8576,51.7978,51.8359,91700.0
2013-05-15 09:45:00,95.3,95.35,94.99,95.12,69700.0,51.825,51.8522,51.6564,51.7271,69700.0
2013-05-15 09:50:00,95.11,95.35,95.11,95.16,36400.0,51.7217,51.8522,51.7217,51.7489,36400.0
2013-05-15 09:55:00,95.16,95.31,95.0,95.08,99900.0,51.7489,51.8304,51.6619,51.7054,99900.0
2013-05-15 10:00:00,95.08,95.29,95.06,95.16,42400.0,51.7054,51.8196,51.6945,51.7489,42400.0
2013-05-15 10:05:00,95.16,95.24,95.16,95.21,91500.0,51.7489,51.7924,51.7489,51.7761,91500.0
2013-05-15 10:10:00,95.21,95.25,95.07,95.14,69400.0,51.7761,51.7978,51.6999,51.738,69400.0
2013-05-15 10:15:00,95.15,95.16,95.06,95.15,45500.0,51.7434,51.7489,51.6945,51.7434,45500.0
2013-05-15 10:20:00,95.14,95.19,95.06,95.16,60800.0,51.738,51.7652,51.6945,51.7489,60800.0
2013-05-15 10:25:00,95.14,95.22,95.12,95.16,45800.0,51.738,51.7815,51.7271,51.7489,45800.0
2013-05-15 10:30:00,95.14,95.37,95.14,95.25,44400.0,51.738,51.8631,51.738,51.7978,44400.0
2013-05-15 10:35:00,95.25,95.26,95.15,95.18,40900.0,51.7978,51.8033,51.7434,51.7597,40900.0
2013-05-15 10:40:00,95.17,95.22,95.12,95.19,39900.0,51.7543,51.7815,51.7271,51.7652,39900.0
2013-05-15 10:45:00,95.19,95.22,95.13,95.14,24900.0,51.7652,51.7815,51.7326,51.738,24900.0
2013-05-15 10:50:00,95.13,95.23,95.12,95.16,42200.0,51.7326,51.7869,51.7271,51.7489,42200.0
2013-05-15 10:55:00,95.16,95.36,95.13,95.36,39900.0,51.7489,51.8576,51.7326,51.8576,39900.0
2013-05-15 11:00:00,95.37,95.61,95.28,95.52,125900.0,51.8631,51.9936,51.8141,51.9446,125900.0
2013-05-15 11:05:00,95.52,95.52,95.39,95.51,61100.0,51.9446,51.9446,51.8739,51.9392,61100.0
2013-05-15 11:10:00,95.49,95.53,95.44,95.48,60300.0,51.9283,51.9501,51.9011,51.9229,60300.0
2013-05-15 11:15:00,95.48,95.63,95.47,95.57,45300.0,51.9229,52.0045,51.9175,51.9718,45300.0
2013-05-15 11:20:00,95.56,95.57,95.48,95.51,28100.0,51.9664,51.9718,51.9229,51.9392,28100.0
2013-05-15 11:25:00,95.51,95.53,95.39,95.45,28100.0,51.9392,51.9501,51.8739,51.9066,28100.0
2013-05-15 11:30:00,95.43,95.58,95.4,95.5,25400.0,51.8957,51.9773,51.8794,51.9338,25400.0
2013-05-15 11:35:00,95.5,95.58,95.47,95.57,36900.0,51.9338,51.9773,51.9175,51.9718,36900.0
2013-05-15 11:40:00,95.59,95.61,95.46,95.59,17600.0,51.9827,51.9936,51.912,51.9827,17600.0
2013-05-15 11:45:00,95.61,95.61,95.53,95.54,23600.0,51.9936,51.9936,51.9501,51.9555,23600.0
2013-05-15 11:50:00,95.54,95.72,95.54,95.67,212100.0,51.9555,52.0534,51.9555,52.0262,212100.0
2013-05-15 11:55:00,95.65,95.67,95.56,95.64,38200.0,52.0153,52.0262,51.9664,52.0099,38200.0
2013-05-15 12:00:00,95.65,95.78,95.61,95.78,30400.0,52.0153,52.086,51.9936,52.086,30400.0
2013-05-15 12:05:00,95.79,95.93,95.79,95.89,60000.0,52.0915,52.1676,52.0915,52.1458,60000.0
2013-05-15 12:10:00,95.89,95.93,95.83,95.93,33700.0,52.1458,52.1676,52.1132,52.1676,33700.0
2013-05-15 12:15:00,95.95,95.98,95.76,95.78,241700.0,52.1785,52.1948,52.0752,52.086,241700.0
2013-05-15 12:20:00,95.78,95.85,95.76,95.77,25700.0,52.086,52.1241,52.0752,52.0806,25700.0
2013-05-15 12:25:00,95.76,95.78,95.7,95.75,41500.0,52.0752,52.086,52.0425,52.0697,41500.0
2013-05-15 12:30:00,95.75,95.94,95.72,95.94,35300.0,52.0697,52.173,52.0534,52.173,35300.0
2013-05-15 12:35:00,95.93,96.0,95.9,95.97,41700.0,52.1676,52.2057,52.1513,52.1894,41700.0
2013-05-15 12:40:00,95.99,96.1,95.99,96.09,73700.0,52.2002,52.26,52.2002,52.2546,73700.0
2013-05-15 12:45:00,96.08,96.13,95.99,96.09,42200.0,52.2492,52.2764,52.2002,52.2546,42200.0
2013-05-15 12:50:00,96.08,96.18,96.08,96.16,73400.0,52.2492,52.3036,52.2492,52.2927,73400.0
2013-05-15 12:55:00,96.15,96.28,96.15,96.23,41100.0,52.2872,52.3579,52.2872,52.3307,41100.0
2013-05-15 13:00:00,96.22,96.31,96.2,96.31,34100.0,52.3253,52.3742,52.3144,52.3742,34100.0
2013-05-15 13:05:00,96.31,96.31,96.23,96.26,49500.0,52.3742,52.3742,52.3307,52.3471,49500.0
2013-05-15 13:10:00,96.26,96.27,96.2,96.2,33400.0,52.3471,52.3525,52.3144,52.3144,33400.0
2013-05-15 13:15:00,96.19,96.19,96.1,96.13,31900.0,52.309,52.309,52.26,52.2764,31900.0
2013-05-15 13:20:00,96.12,96.18,96.07,96.09,31900.0,52.2709,52.3036,52.2437,52.2546,31900.0
2013-05-15 13:25:00,96.09,96.18,96.08,96.18,37200.0,52.2546,52.3036,52.2492,52.3036,37200.0
2013-05-15 13:30:00,96.17,96.23,96.16,96.2,35200.0,52.2981,52.3307,52.2927,52.3144,35200.0
2013-05-15 13:35:00,96.2,96.25,96.19,96.23,34400.0,52.3144,52.3416,52.309,52.3307,34400.0
2013-05-15 13:40:00,96.21,96.23,96.11,96.11,17700.0,52.3199,52.3307,52.2655,52.2655,17700.0
2013-05-15 13:45:00,96.11,96.16,96.07,96.12,16700.0,52.2655,52.2927,52.2437,52.2709,16700.0
2013-05-15 13:50:00,96.12,96.13,96.04,96.06,30100.0,52.2709,52.2764,52.2274,52.2383,30100.0
2013-05-15 13:55:00,96.07,96.07,95.89,95.89,37300.0,52.2437,52.2437,52.1458,52.1458,37300.0
2013-05-15 14:00:00,95.9,95.97,95.86,95.94,42500.0,52.1513,52.1894,52.1295,52.173,42500.0
2013-05-15 14:05:00,95.95,96.12,95.94,96.12,21200.0,52.1785,52.2709,52.173,52.2709,21200.0
2013-05-15 14:10:00,96.12,96.18,96.07,96.14,33700.0,52.2709,52.3036,52.2437,52.2818,33700.0
2013-05-15 14:15:00,96.15,96.15,95.97,96.08,30200.0,52.2872,52.2872,52.1894,52.2492,30200.0
2013-05-15 14:20:00,96.08,96.09,95.95,96.08,28800.0,52.2492,52.2546,52.1785,52.2492,28800.0
2013-05-15 14:25:00,96.08,96.14,96.02,96.09,49100.0,52.2492,52.2818,52.2165,52.2546,49100.0
2013-05-15 14:30:00,96.08,96.16,96.04,96.07,39100.0,52.2492,52.2927,52.2274,52.2437,39100.0
2013-05-15 14:35:00,96.07,96.07,96.04,96.05,32800.0,52.2437,52.2437,52.2274,52.2329,32800.0
2013-05-15 14:40:00,96.05,96.06,95.86,95.86,59400.0,52.2329,52.2383,52.1295,52.1295,59400.0
2013-05-15 14:45:00,95.86,96.01,95.81,95.97,57100.0,52.1295,52.2111,52.1023,52.1894,57100.0
2013-05-15 14:50:00,95.97,96.03,95.87,96.02,24400.0,52.1894,52.222,52.135,52.2165,24400.0
2013-05-15 14:55:00,96.01,96.01,95.85,95.96,26200.0,52.2111,52.2111,52.1241,52.1839,26200.0
2013-05-15 15:00:00,95.97,95.98,95.91,95.94,25100.0,52.1894,52.1948,52.1567,52.173,25100.0
2013-05-15 15:05:00,95.94,96.1,95.93,96.06,79900.0,52.173,52.26,52.1676,52.2383,79900.0
2013-05-15 15:10:00,96.06,96.24,96.04,96.15,67800.0,52.2383,52.3362,52.2274,52.2872,67800.0
2013-05-15 15:15:00,96.14,96.2,96.04,96.06,58100.0,52.2818,52.3144,52.2274,52.2383,58100.0
2013-05-15 15:20:00,96.06,96.14,96.04,96.13,55300.0,52.2383,52.2818,52.2274,52.2764,55300.0
2013-05-15 15:25:00,96.14,96.22,96.13,96.17,46700.0,52.2818,52.3253,52.2764,52.2981,46700.0
2013-05-15 15:30:00,96.17,96.24,96.16,96.21,73800.0,52.2981,52.3362,52.2927,52.3199,73800.0
2013-05-15 15:35:00,96.21,96.25,96.2,96.24,74600.0,52.3199,52.3416,52.3144,52.3362,74600.0
2013-05-15 15:40:00,96.25,96.25,96.23,96.23,58100.0,52.3416,52.3416,52.3307,52.3307,58100.0
2013-05-15 15:45:00,96.23,96.29,96.2,96.2,141700.0,52.3307,52.3634,52.3144,52.3144,141700.0
2013-05-15 15:50:00,96.19,96.29,96.19,96.25,143000.0,52.309,52.3634,52.309,52.3416,143000.0
2013-05-15 15:55:00,96.24,96.31,96.22,96.3,223800.0,52.3362,52.3742,52.3253,52.3688,223800.0
2013-05-16 09:30:00,95.81,95.82,95.59,95.65,134300.0,52.1023,52.1078,51.9827,52.0153,134300.0
2013-05-16 09:35:00,95.67,95.91,95.66,95.87,53700.0,52.0262,52.1567,52.0208,52.135,53700.0
2013-05-16 09:40:00,95.88,95.89,95.73,95.77,79500.0,52.1404,52.1458,52.0588,52.0806,79500.0
2013-05-16 09:45:00,95.76,95.84,95.73,95.78,76400.0,52.0752,52.1187,52.0588,52.086,76400.0
2013-05-16 09:50:00,95.79,95.91,95.79,95.88,116900.0,52.0915,52.1567,52.0915,52.1404,116900.0
2013-05-16 09:55:00,95.89,95.91,95.56,95.68,89700.0,52.1458,52.1567,51.9664,52.0317,89700.0
2013-05-16 10:00:00,95.7,95.7,95.44,95.66,69700.0,52.0425,52.0425,51.9011,52.0208,69700.0
2013-05-16 10:05:00,95.65,95.74,95.57,95.74,45100.0,52.0153,52.0643,51.9718,52.0643,45100.0
2013-05-16 10:10:00,95.73,95.76,95.67,95.74,73600.0,52.0588,52.0752,52.0262,52.0643,73600.0
2013-05-16 10:15:00,95.75,95.85,95.66,95.72,64700.0,52.0697,52.1241,52.0208,52.0534,64700.0
2013-05-16 10:20:00,95.72,96.0,95.65,96.0,118300.0,52.0534,52.2057,52.0153,52.2057,118300.0
2013-05-16 10:25:00,95.99,96.0,95.66,95.75,38900.0,52.2002,52.2057,52.0208,52.0697,38900.0
2013-05-16 10:30:00,95.75,95.93,95.72,95.85,61400.0,52.0697,52.1676,52.0534,52.1241,61400.0
2013-05-16 10:35:00,95.85,95.96,95.85,95.96,51100.0,52.1241,52.1839,52.1241,52.1839,51100.0
2013-05-16 10:40:00,95.96,95.96,95.82,95.92,89300.0,52.1839,52.1839,52.1078,52.1622,89300.0
2013-05-16 10:45:00,95.91,95.99,95.82,95.96,49000.0,52.1567,52.2002,52.1078,52.1839,49000.0
2013-05-16 10:50:00,95.97,96.06,95.92,96.0,85200.0,52.1894,52.2383,52.1622,52.2057,85200.0
2013-05-16 10:55:00,96.01,96.04,95.95,96.0,32300.0,52.2111,52.2274,52.1785,52.2057,32300.0
2013-05-16 11:00:00,96.0,96.07,95.94,95.99,28800.0,52.2057,52.2437,52.173,52.2002,28800.0
2013-05-16 11:05:00,95.98,96.02,95.95,96.01,59600.0,52.1948,52.2165,52.1785,52.2111,59600.0
2013-05-16 11:10:00,96.0,96.09,95.98,96.09,33200.0,52.2057,52.2546,52.1948,52.2546,33200.0
2013-05-16 11:15:00,96.08,96.22,96.08,96.11,42300.0,52.2492,52.3253,52.2492,52.2655,42300.0
2013-05-16 11:20:00,96.12,96.13,95.92,96.01,27400.0,52.2709,52.2764,52.1622,52.2111,27400.0
2013-05-16 11:25:00,96.02,96.09,95.98,96.0,45600.0,52.2165,52.2546,52.1948,52.2057,45600.0
2013-05-16 11:30:00,96.01,96.15,96.01,96.14,23800.0,52.2111,52.2872,52.2111,52.2818,23800.0
2013-05-16 11:35:00,96.15,96.22,96.15,96.21,142900.0,52.2872,52.3253,52.2872,52.3199,142900.0
2013-05-16 11:40:00,96.22,96.31,96.18,96.31,62100.0,52.3253,52.3742,52.3036,52.3742,62100.0
2013-05-16 11:45:00,96.31,96.32,96.18,96.24,54900.0,52.3742,52.3797,52.3036,52.3362,54900.0
2013-05-16 11:50:00,96.23,96.29,96.18,96.22,36000.0,52.3307,52.3634,52.3036,52.3253,36000.0
2013-05-16 11:55:00,96.23,96.26,96.16,96.17,43800.0,52.3307,52.3471,52.2927,52.2981,43800.0
2013-05-16 12:00:00,96.17,96.17,96.01,96.11,65500.0,52.2981,52.2981,52.2111,52.2655,65500.0
2013-05-16 12:05:00,96.11,96.12,95.98,96.07,32800.0,52.2655,52.2709,52.1948,52.2437,32800.0
2013-05-16 12:10:00,96.1,96.17,96.09,96.12,29900.0,52.26,52.2981,52.2546,52.2709,29900.0
2013-05-16 12:15:00,96.12,96.14,96.05,96.11,42400.0,52.2709,52.2818,52.2329,52.2655,42400.0
2013-05-16 12:20:00,96.11,96.11,95.99,96.0,28100.0,52.2655,52.2655,52.2002,52.2057,28100.0
2013-05-16 12:25:00,96.0,96.02,95.96,95.99,50600.0,52.2057,52.2165,52.1839,52.2002,50600.0
2013-05-16 12:30:00,96.0,96.04,95.99,96.0,31600.0,52.2057,52.2274,52.2002,52.2057,31600.0
2013-05-16 12:35:00,96.0,96.02,95.99,96.01,33300.0,52.2057,52.2165,52.2002,52.2111,33300.0
2013-05-16 12:40:00,96.0,96.05,95.98,96.05,24500.0,52.2057,52.2329,52.1948,52.2329,24500.0
2013-05-16 12:45:00,96.03,96.03,95.99,96.0,31800.0,52.222,52.222,52.2002,52.2057,31800.0
2013-05-16 12:50:00,96.0,96.09,95.99,96.07,36200.0,52.2057,52.2546,52.2002,52.2437,36200.0
2013-05-16 12:55:00,96.07,96.16,96.07,96.08,30700.0,52.2437,52.2927,52.2437,52.2492,30700.0
2013-05-16 13:00:00,96.08,96.08,95.99,95.99,39400.0,52.2492,52.2492,52.2002,52.2002,39400.0
2013-05-16 13:05:00,96.0,96.07,95.98,96.04,41500.0,52.2057,52.2437,52.1948,52.2274,41500.0
2013-05-16 13:10:00,96.04,96.06,96.04,96.06,14000.0,52.2274,52.2383,52.2274,52.2383,14000.0
2013-05-16 13:15:00,96.06,96.07,95.96,96.0,31000.0,52.2383,52.2437,52.1839,52.2057,31000.0
2013-05-16 13:20:00,95.98,96.0,95.95,95.95,37000.0,52.1948,52.2057,52.1785,52.1785,37000.0
2013-05-16 13:25:00,95.95,95.99,95.93,95.98,29000.0,52.1785,52.2002,52.1676,52.1948,29000.0
2013-05-16 13:30:00,95.98,96.02,95.98,96.02,38600.0,52.1948,52.2165,52.1948,52.2165,38600.0
2013-05-16 13:35:00,96.02,96.04,95.98,96.0,26700.0,52.2165,52.2274,52.1948,52.2057,26700.0
2013-05-16 13:40:00,96.0,96.03,95.99,96.02,32000.0,52.2057,52.222,52.2002,52.2165,32000.0
2013-05-16 13:45:00,96.0,96.0,95.97,95.97,24700.0,52.2057,52.2057,52.1894,52.1894,24700.0
2013-05-16 13:50:00,95.97,96.01,95.94,95.94,33100.0,52.1894,52.2111,52.173,52.173,33100.0
2013-05-16 13:55:00,95.94,95.94,95.84,95.85,12000.0,52.173,52.173,52.1187,52.1241,12000.0
2013-05-16 14:00:00,95.84,95.93,95.83,95.92,30000.0,52.1187,52.1676,52.1132,52.1622,30000.0
2013-05-16 14:05:00,95.92,95.92,95.83,95.87,23700.0,52.1622,52.1622,52.1132,52.135,23700.0
2013-05-16 14:10:00,95.87,95.95,95.87,95.88,32300.0,52.135,52.1785,52.135,52.1404,32300.0
2013-05-16 14:15:00,95.88,95.89,95.83,95.84,27000.0,52.1404,52.1458,52.1132,52.1187,27000.0
2013-05-16 14:20:00,95.84,95.9,95.8,95.9,37600.0,52.1187,52.1513,52.0969,52.1513,37600.0
2013-05-16 14:25:00,95.9,95.92,95.76,95.76,57000.0,52.1513,52.1622,52.0752,52.0752,57000.0
2013-05-16 14:30:00,95.76,95.86,95.71,95.85,67500.0,52.0752,52.1295,52.048,52.1241,67500.0
2013-05-16 14:35:00,95.86,95.89,95.84,95.86,37500.0,52.1295,52.1458,52.1187,52.1295,37500.0
2013-05-16 14:40:00,95.86,95.91,95.74,95.74,42500.0,52.1295,52.1567,52.0643,52.0643,42500.0
2013-05-16 14:45:00,95.75,95.79,95.69,95.72,55300.0,52.0697,52.0915,52.0371,52.0534,55300.0
2013-05-16 14:50:00,95.71,95.72,95.54,95.59,57500.0,52.048,52.0534,51.9555,51.9827,57500.0
2013-05-16 14:55:00,95.59,95.61,95.56,95.61,61900.0,51.9827,51.9936,51.9664,51.9936,61900.0
2013-05-16 15:00:00,95.61,95.67,95.61,95.63,59500.0,51.9936,52.0262,51.9936,52.0045,59500.0
2013-05-16 15:05:00,95.64,95.64,95.53,95.53,53600.0,52.0099,52.0099,51.9501,51.9501,53600.0
2013-05-16 15:10:00,95.53,95.54,95.47,95.49,42600.0,51.9501,51.9555,51.9175,51.9283,42600.0
2013-05-16 15:15:00,95.49,95.51,95.32,95.32,48700.0,51.9283,51.9392,51.8359,51.8359,48700.0
2013-05-16 15:20:00,95.32,95.39,95.28,95.39,64900.0,51.8359,51.8739,51.8141,51.8739,64900.0
2013-05-16 15:25:00,95.39,95.52,95.39,95.49,120100.0,51.8739,51.9446,51.8739,51.9283,120100.0
2013-05-16 15:30:00,95.49,95.5,95.43,95.5,82000.0,51.9283,51.9338,51.8957,51.9338,82000.0
2013-05-16 15:35:00,95.49,95.5,95.3,95.35,84100.0,51.9283,51.9338,51.825,51.8522,84100.0
2013-05-16 15:40:00,95.36,95.49,95.31,95.49,114900.0,51.8576,51.9283,51.8304,51.9283,114900.0
2013-05-16 15:45:00,95.47,95.49,95.25,95.29,155800.0,51.9175,51.9283,51.7978,51.8196,155800.0
2013-05-16 15:50:00,95.3,95.5,95.29,95.4,179900.0,51.825,51.9338,51.8196,51.8794,179900.0
2013-05-16 15:55:00,95.39,95.55,95.37,95.44,263700.0,51.8739,51.961,51.8631,51.9011,263700.0
2013-05-17 09:30:00,95.53,95.94,95.39,95.86,561800.0,51.9501,52.173,51.8739,52.1295,561800.0
2013-05-17 09:35:00,95.9,95.94,95.72,95.92,23300.0,52.1513,52.173,52.0534,52.1622,23300.0
2013-05-17 09:40:00,95.94,95.96,95.55,95.55,23900.0,52.173,52.1839,51.961,51.961,23900.0
2013-05-17 09:45:00,95.55,95.7,95.44,95.66,21300.0,51.961,52.0425,51.9011,52.0208,21300.0
2013-05-17 09:50:00,95.65,95.68,95.29,95.47,64300.0,52.0153,52.0317,51.8196,51.9175,64300.0
2013-05-17 09:55:00,95.52,95.56,95.39,95.42,154300.0,51.9446,51.9664,51.8739,51.8903,154300.0
2013-05-17 10:00:00,95.42,95.52,95.42,95.46,19200.0,51.8903,51.9446,51.8903,51.912,19200.0
2013-05-17 10:05:00,95.48,95.49,95.39,95.39,45000.0,51.9229,51.9283,51.8739,51.8739,45000.0
2013-05-17 10:10:00,95.38,95.4,95.25,95.25,34800.0,51.8685,51.8794,51.7978,51.7978,34800.0
2013-05-17 10:15:00,95.25,95.25,95.06,95.11,37500.0,51.7978,51.7978,51.6945,51.7217,37500.0
2013-05-17 10:20:00,95.11,95.36,95.11,95.24,49200.0,51.7217,51.8576,51.7217,51.7924,49200.0
2013-05-17 10:25:00,95.23,95.24,95.05,95.18,30500.0,51.7869,51.7924,51.6891,51.7597,30500.0
2013-05-17 10:30:00,95.2,95.34,95.16,95.25,46400.0,51.7706,51.8468,51.7489,51.7978,46400.0
2013-05-17 10:35:00,95.26,95.34,95.22,95.25,32500.0,51.8033,51.8468,51.7815,51.7978,32500.0
2013-05-17 10:40:00,95.26,95.27,95.08,95.22,49900.0,51.8033,51.8087,51.7054,51.7815,49900.0
2013-05-17 10:45:00,95.2,95.23,95.09,95.14,36100.0,51.7706,51.7869,51.7108,51.738,36100.0
2013-05-17 10:50:00,95.14,95.25,95.13,95.17,37900.0,51.738,51.7978,51.7326,51.7543,37900.0
2013-05-17 10:55:00,95.17,95.28,95.15,95.21,32400.0,51.7543,51.8141,51.7434,51.7761,32400.0
2013-05-17 11:00:00,95.2,95.21,95.08,95.08,44100.0,51.7706,51.7761,51.7054,51.7054,44100.0
2013-05-17 11:05:00,95.1,95.13,94.97,95.07,52800.0,51.7162,51.7326,51.6455,51.6999,52800.0
2013-05-17 11:10:00,95.07,95.19,94.98,95.19,75600.0,51.6999,51.7652,51.651,51.7652,75600.0
2013-05-17 11:15:00,95.17,95.42,95.17,95.38,39600.0,51.7543,51.8903,51.7543,51.8685,39600.0
2013-05-17 11:20:00,95.38,95.43,95.32,95.42,22400.0,51.8685,51.8957,51.8359,51.8903,22400.0
2013-05-17 11:25:00,95.42,95.42,95.31,95.33,43800.0,51.8903,51.8903,51.8304,51.8413,43800.0
2013-05-17 11:30:00,95.33,95.42,95.27,95.41,44100.0,51.8413,51.8903,51.8087,51.8848,44100.0
2013-05-17 11:35:00,95.4,95.42,95.28,95.29,29100.0,51.8794,51.8903,51.8141,51.8196,29100.0
2013-05-17 11:40:00,95.28,95.34,95.23,95.23,24500.0,51.8141,51.8468,51.7869,51.7869,24500.0
2013-05-17 11:45:00,95.24,95.31,95.23,95.27,19400.0,51.7924,51.8304,51.7869,51.8087,19400.0
2013-05-17 11:50:00,95.26,95.34,95.26,95.28,21200.0,51.8033,51.8468,51.8033,51.8141,21200.0
2013-05-17 11:55:00,95.28,95.28,95.17,95.19,14000.0,51.8141,51.8141,51.7543,51.7652,14000.0
2013-05-17 12:00:00,95.19,95.19,95.04,95.04,22200.0,51.7652,51.7652,51.6836,51.6836,22200.0
2013-05-17 12:05:00,95.04,95.08,95.01,95.08,17500.0,51.6836,51.7054,51.6673,51.7054,17500.0
2013-05-17 12:10:00,95.08,95.13,95.06,95.06,15700.0,51.7054,51.7326,51.6945,51.6945,15700.0
2013-05-17 12:15:00,95.06,95.07,95.02,95.07,15600.0,51.6945,51.6999,51.6727,51.6999,15600.0
2013-05-17 12:20:00,95.08,95.08,95.01,95.01,18600.0,51.7054,51.7054,51.6673,51.6673,18600.0
2013-05-17 12:25:00,95.01,95.15,94.97,95.15,40100.0,51.6673,51.7434,51.6455,51.7434,40100.0
2013-05-17 12:30:00,95.15,95.27,95.14,95.25,26000.0,51.7434,51.8087,51.738,51.7978,26000.0
2013-05-17 12:35:00,95.24,95.25,95.2,95.2,21600.0,51.7924,51.7978,51.7706,51.7706,21600.0
2013-05-17 12:40:00,95.21,95.33,95.18,95.33,30400.0,51.7761,51.8413,51.7597,51.8413,30400.0
2013-05-17 12:45:00,95.34,95.37,95.32,95.34,26300.0,51.8468,51.8631,51.8359,51.8468,26300.0
2013-05-17 12:50:00,95.34,95.34,95.25,95.25,20700.0,51.8468,51.8468,51.7978,51.7978,20700.0
2013-05-17 12:55:00,95.24,95.34,95.23,95.23,36200.0,51.7924,51.8468,51.7869,51.7869,36200.0
2013-05-17 13:00:00,95.23,95.34,95.23,95.26,22600.0,51.7869,51.8468,51.7869,51.8033,22600.0
2013-05-17 13:05:00,95.25,95.29,95.24,95.29,26700.0,51.7978,51.8196,51.7924,51.8196,26700.0
2013-05-17 13:10:00,95.28,95.4,95.28,95.39,31100.0,51.8141,51.8794,51.8141,51.8739,31100.0
2013-05-17 13:15:00,95.4,95.45,95.36,95.38,22100.0,51.8794,51.9066,51.8576,51.8685,22100.0
2013-05-17 13:20:00,95.37,95.37,95.31,95.32,22300.0,51.8631,51.8631,51.8304,51.8359,22300.0
2013-05-17 13:25:00,95.32,95.37,95.29,95.31,23600.0,51.8359,51.8631,51.8196,51.8304,23600.0
2013-05-17 13:30:00,95.3,95.34,95.28,95.33,15900.0,51.825,51.8468,51.8141,51.8413,15900.0
2013-05-17 13:35:00,95.33,95.37,95.27,95.29,22700.0,51.8413,51.8631,51.8087,51.8196,22700.0
2013-05-17 13:40:00,95.29,95.31,95.24,95.29,11600.0,51.8196,51.8304,51.7924,51.8196,11600.0
2013-05-17 13:45:00,95.3,95.37,95.28,95.36,36000.0,51.825,51.8631,51.8141,51.8576,36000.0
2013-05-17 13:50:00,95.36,95.45,95.36,95.41,16000.0,51.8576,51.9066,51.8576,51.8848,16000.0
2013-05-17 13:55:00,95.41,95.47,95.4,95.4,21100.0,51.8848,51.9175,51.8794,51.8794,21100.0
2013-05-17 14:00:00,95.4,95.41,95.3,95.39,59600.0,51.8794,51.8848,51.825,51.8739,59600.0
2013-05-17 14:05:00,95.39,95.46,95.37,95.46,14400.0,51.8739,51.912,51.8631,51.912,14400.0
2013-05-17 14:10:00,95.45,95.53,95.44,95.49,20200.0,51.9066,51.9501,51.9011,51.9283,20200.0
2013-05-17 14:15:00,95.49,95.53,95.4,95.51,19800.0,51.9283,51.9501,51.8794,51.9392,19800.0
2013-05-17 14:20:00,95.51,95.51,95.41,95.43,18500.0,51.9392,51.9392,51.8848,51.8957,18500.0
2013-05-17 14:25:00,95.44,95.52,95.43,95.43,32000.0,51.9011,51.9446,51.8957,51.8957,32000.0
2013-05-17 14:30:00,95.45,95.53,95.45,95.53,19900.0,51.9066,51.9501,51.9066,51.9501,19900.0
2013-05-17 14:35:00,95.53,95.61,95.52,95.53,34800.0,51.9501,51.9936,51.9446,51.9501,34800.0
2013-05-17 14:40:00,95.54,95.56,95.42,95.56,36100.0,51.9555,51.9664,51.8903,51.9664,36100.0
2013-05-17 14:45:00,95.56,95.66,95.53,95.66,41700.0,51.9664,52.0208,51.9501,52.0208,41700.0
2013-05-17 14:50:00,95.67,95.73,95.63,95.67,38500.0,52.0262,52.0588,52.0045,52.0262,38500.0
2013-05-17 14:55:00,95.65,95.7,95.59,95.68,46600.0,52.0153,52.0425,51.9827,52.0317,46600.0
2013-05-17 15:00:00,95.69,95.74,95.6,95.72,56500.0,52.0371,52.0643,51.9881,52.0534,56500.0
2013-05-17 15:05:00,95.72,95.74,95.65,95.7,44100.0,52.0534,52.0643,52.0153,52.0425,44100.0
2013-05-17 15:10:00,95.7,95.76,95.62,95.74,64400.0,52.0425,52.0752,51.999,52.0643,64400.0
2013-05-17 15:15:00,95.74,95.77,95.62,95.68,50700.0,52.0643,52.0806,51.999,52.0317,50700.0
2013-05-17 15:20:00,95.67,95.95,95.67,95.95,84500.0,52.0262,52.1785,52.0262,52.1785,84500.0
2013-05-17 15:25:00,95.95,96.0,95.85,95.88,47100.0,52.1785,52.2057,52.1241,52.1404,47100.0
2013-05-17 15:30:00,95.88,95.98,95.87,95.9,59100.0,52.1404,52.1948,52.135,52.1513,59100.0
2013-05-17 15:35:00,95.9,95.99,95.88,95.9,74200.0,52.1513,52.2002,52.1404,52.1513,74200.0
2013-05-17 15:40:00,95.9,95.9,95.82,95.84,89300.0,52.1513,52.1513,52.1078,52.1187,89300.0
2013-05-17 15:45:00,95.85,96.01,95.83,95.84,105800.0,52.1241,52.2111,52.1132,52.1187,105800.0
2013-05-17 15:50:00,95.85,95.86,95.73,95.77,101700.0,52.1241,52.1295,52.0588,52.0806,101700.0
2013-05-17 15:55:00,95.77,95.83,95.64,95.69,342700.0,52.0806,52.1132,52.0099,52.0371,342700.0
2013-05-20 09:30:00,95.68,95.75,95.19,95.31,124700.0,52.0317,52.0697,51.7652,51.8304,124700.0
2013-05-20 09:35:00,95.34,95.35,95.0,95.03,57100.0,51.8468,51.8522,51.6619,51.6782,57100.0
2013-05-20 09:40:00,95.05,95.11,95.01,95.03,47600.0,51.6891,51.7217,51.6673,51.6782,47600.0
2013-05-20 09:45:00,95.04,95.19,95.03,95.08,58600.0,51.6836,51.7652,51.6782,51.7054,58600.0
2013-05-20 09:50:00,95.06,95.16,95.03,95.08,37200.0,51.6945,51.7489,51.6782,51.7054,37200.0
2013-05-20 09:55:00,95.07,95.08,94.89,95.02,94200.0,51.6999,51.7054,51.602,51.6727,94200.0
2013-05-20 10:00:00,94.98,95.15,94.93,95.09,48100.0,51.651,51.7434,51.6238,51.7108,48100.0
2013-05-20 10:05:00,95.08,95.24,94.99,95.18,54400.0,51.7054,51.7924,51.6564,51.7597,54400.0
2013-05-20 10:10:00,95.19,95.23,95.14,95.21,25000.0,51.7652,51.7869,51.738,51.7761,25000.0
2013-05-20 10:15:00,95.22,95.31,95.21,95.29,40900.0,51.7815,51.8304,51.7761,51.8196,40900.0
2013-05-20 10:20:00,95.27,95.32,95.25,95.28,29000.0,51.8087,51.8359,51.7978,51.8141,29000.0
2013-05-20 10:25:00,95.27,95.28,95.19,95.25,32100.0,51.8087,51.8141,51.7652,51.7978,32100.0
2013-05-20 10:30:00,95.25,95.29,95.23,95.25,43900.0,51.7978,51.8196,51.7869,51.7978,43900.0
2013-05-20 10:35:00,95.24,95.31,95.21,95.26,34000.0,51.7924,51.8304,51.7761,51.8033,34000.0
2013-05-20 10:40:00,95.26,95.27,95.13,95.15,31600.0,51.8033,51.8087,51.7326,51.7434,31600.0
2013-05-20 10:45:00,95.15,95.19,95.13,95.19,22600.0,51.7434,51.7652,51.7326,51.7652,22600.0
2013-05-20 10:50:00,95.19,95.23,95.08,95.15,27800.0,51.7652,51.7869,51.7054,51.7434,27800.0
2013-05-20 10:55:00,95.16,95.32,95.14,95.31,53300.0,51.7489,51.8359,51.738,51.8304,53300.0
2013-05-20 11:00:00,95.33,95.52,95.28,95.51,84300.0,51.8413,51.9446,51.8141,51.9392,84300.0
2013-05-20 11:05:00,95.49,95.5,95.41,95.48,89100.0,51.9283,51.9338,51.8848,51.9229,89100.0
2013-05-20 11:10:00,95.47,95.48,95.39,95.47,20000.0,51.9175,51.9229,51.8739,51.9175,20000.0
2013-05-20 11:15:00,95.45,95.47,95.35,95.38,26700.0,51.9066,51.9175,51.8522,51.8685,26700.0
2013-05-20 11:20:00,95.4,95.47,95.38,95.4,14300.0,51.8794,51.9175,51.8685,51.8794,14300.0
2013-05-20 11:25:00,95.4,95.41,95.32,95.35,24600.0,51.8794,51.8848,51.8359,51.8522,24600.0
2013-05-20 11:30:00,95.34,95.35,95.25,95.25,29100.0,51.8468,51.8522,51.7978,51.7978,29100.0
2013-05-20 11:35:00,95.25,95.29,95.23,95.25,21500.0,51.7978,51.8196,51.7869,51.7978,21500.0
2013-05-20 11:40:00,95.28,95.39,95.27,95.35,30000.0,51.8141,51.8739,51.8087,51.8522,30000.0
2013-05-20 11:45:00,95.35,95.35,95.24,95.26,24200.0,51.8522,51.8522,51.7924,51.8033,24200.0
2013-05-20 11:50:00,95.26,95.33,95.23,95.33,40400.0,51.8033,51.8413,51.7869,51.8413,40400.0
2013-05-20 11:55:00,95.33,95.34,95.23,95.26,35900.0,51.8413,51.8468,51.7869,51.8033,35900.0
2013-05-20 12:00:00,95.26,95.42,95.24,95.42,40100.0,51.8033,51.8903,51.7924,51.8903,40100.0
2013-05-20 12:05:00,95.43,95.46,95.39,95.4,37400.0,51.8957,51.912,51.8739,51.8794,37400.0
2013-05-20 12:10:00,95.4,95.49,95.4,95.47,42900.0,51.8794,51.9283,51.8794,51.9175,42900.0
2013-05-20 12:15:00,95.47,95.47,95.35,95.39,33700.0,51.9175,51.9175,51.8522,51.8739,33700.0
2013-05-20 12:20:00,95.38,95.46,95.32,95.35,16600.0,51.8685,51.912,51.8359,51.8522,16600.0
2013-05-20 12:25:00,95.34,95.36,95.28,95.31,32100.0,51.8468,51.8576,51.8141,51.8304,32100.0
2013-05-20 12:30:00,95.32,95.34,95.27,95.3,20600.0,51.8359,51.8468,51.8087,51.825,20600.0
2013-05-20 12:35:00,95.3,95.3,95.12,95.13,25600.0,51.825,51.825,51.7271,51.7326,25600.0
2013-05-20 12:40:00,95.11,95.18,95.1,95.17,25700.0,51.7217,51.7597,51.7162,51.7543,25700.0
2013-05-20 12:45:00,95.18,95.24,95.18,95.23,21100.0,51.7597,51.7924,51.7597,51.7869,21100.0
2013-05-20 12:50:00,95.24,95.28,95.24,95.27,12000.0,51.7924,51.8141,51.7924,51.8087,12000.0
2013-05-20 12:55:00,95.27,95.27,95.16,95.19,23100.0,51.8087,51.8087,51.7489,51.7652,23100.0
2013-05-20 13:00:00,95.17,95.23,95.15,95.2,20900.0,51.7543,51.7869,51.7434,51.7706,20900.0
2013-05-20 13:05:00,95.19,95.26,95.19,95.25,12300.0,51.7652,51.8033,51.7652,51.7978,12300.0
2013-05-20 13:10:00,95.25,95.31,95.19,95.21,36400.0,51.7978,51.8304,51.7652,51.7761,36400.0
2013-05-20 13:15:00,95.21,95.21,94.96,94.99,63800.0,51.7761,51.7761,51.6401,51.6564,63800.0
2013-05-20 13:20:00,94.99,95.04,94.89,94.91,39700.0,51.6564,51.6836,51.602,51.6129,39700.0
2013-05-20 13:25:00,94.92,95.03,94.86,95.01,35900.0,51.6184,51.6782,51.5857,51.6673,35900.0
2013-05-20 13:30:00,95.02,95.14,95.02,95.11,45100.0,51.6727,51.738,51.6727,51.7217,45100.0
2013-05-20 13:35:00,95.11,95.11,95.05,95.08,20300.0,51.7217,51.7217,51.6891,51.7054,20300.0
2013-05-20 13:40:00,95.08,95.09,94.97,94.98,27300.0,51.7054,51.7108,51.6455,51.651,27300.0
2013-05-20 13:45:00,94.98,95.08,94.85,95.08,46100.0,51.651,51.7054,51.5803,51.7054,46100.0
2013-05-20 13:50:00,95.09,95.14,95.03,95.12,46900.0,51.7108,51.738,51.6782,51.7271,46900.0
2013-05-20 13:55:00,95.13,95.14,95.02,95.02,37200.0,51.7326,51.738,51.6727,51.6727,37200.0
2013-05-20 14:00:00,95.01,95.01,94.82,94.88,61300.0,51.6673,51.6673,51.564,51.5966,61300.0
2013-05-20 14:05:00,94.88,95.03,94.86,95.03,38100.0,51.5966,51.6782,51.5857,51.6782,38100.0
2013-05-20 14:10:00,95.04,95.06,95.0,95.03,21900.0,51.6836,51.6945,51.6619,51.6782,21900.0
2013-05-20 14:15:00,95.03,95.03,94.95,94.97,12700.0,51.6782,51.6782,51.6347,51.6455,12700.0
2013-05-20 14:20:00,94.97,95.07,94.96,95.06,22800.0,51.6455,51.6999,51.6401,51.6945,22800.0
2013-05-20 14:25:00,95.05,95.06,94.99,95.03,22900.0,51.6891,51.6945,51.6564,51.6782,22900.0
2013-05-20 14:30:00,95.03,95.09,95.0,95.02,37300.0,51.6782,51.7108,51.6619,51.6727,37300.0
2013-05-20 14:35:00,95.01,95.03,94.94,94.94,32500.0,51.6673,51.6782,51.6292,51.6292,32500.0
2013-05-20 14:40:00,94.94,94.96,94.89,94.95,27200.0,51.6292,51.6401,51.602,51.6347,27200.0
2013-05-20 14:45:00,94.94,94.95,94.89,94.91,25800.0,51.6292,51.6347,51.602,51.6129,25800.0
2013-05-20 14:50:00,94.91,94.95,94.89,94.9,18600.0,51.6129,51.6347,51.602,51.6075,18600.0
2013-05-20 14:55:00,94.91,94.93,94.87,94.93,45400.0,51.6129,51.6238,51.5912,51.6238,45400.0
2013-05-20 15:00:00,94.93,95.06,94.93,95.03,30000.0,51.6238,51.6945,51.6238,51.6782,30000.0
2013-05-20 15:05:00,95.03,95.04,94.93,94.99,28100.0,51.6782,51.6836,51.6238,51.6564,28100.0
2013-05-20 15:10:00,94.98,94.98,94.84,94.84,46900.0,51.651,51.651,51.5749,51.5749,46900.0
2013-05-20 15:15:00,94.84,94.94,94.84,94.94,31200.0,51.5749,51.6292,51.5749,51.6292,31200.0
2013-05-20 15:20:00,94.94,94.94,94.83,94.89,36700.0,51.6292,51.6292,51.5694,51.602,36700.0
2013-05-20 15:25:00,94.87,94.94,94.82,94.94,58300.0,51.5912,51.6292,51.564,51.6292,58300.0
2013-05-20 15:30:00,94.94,94.96,94.8,94.82,80800.0,51.6292,51.6401,51.5531,51.564,80800.0
2013-05-20 15:35:00,94.81,94.84,94.75,94.76,77500.0,51.5585,51.5749,51.5259,51.5313,77500.0
2013-05-20 15:40:00,94.77,94.89,94.76,94.86,131800.0,51.5368,51.602,51.5313,51.5857,131800.0
2013-05-20 15:45:00,94.87,94.98,94.78,94.96,112800.0,51.5912,51.651,51.5422,51.6401,112800.0
2013-05-20 15:50:00,94.97,94.97,94.82,94.83,146900.0,51.6455,51.6455,51.564,51.5694,146900.0
2013-05-20 15:55:00,94.83,94.99,94.83,94.98,183500.0,51.5694,51.6564,51.5694,51.651,183500.0
2013-05-21 09:30:00,94.94,94.97,94.74,94.81,88900.0,51.6292,51.6455,51.5205,51.5585,88900.0
2013-05-21 09:35:00,94.83,94.83,94.2,94.31,89200.0,51.5694,51.5694,51.2268,51.2866,89200.0
2013-05-21 09:40:00,94.33,94.74,94.33,94.51,72600.0,51.2975,51.5205,51.2975,51.3954,72600.0
2013-05-21 09:45:00,94.51,94.56,94.36,94.43,125700.0,51.3954,51.4226,51.3138,51.3519,125700.0
2013-05-21 09:50:00,94.43,94.52,94.33,94.43,34200.0,51.3519,51.4008,51.2975,51.3519,34200.0
2013-05-21 09:55:00,94.43,94.5,94.2,94.22,93600.0,51.3519,51.39,51.2268,51.2377,93600.0
2013-05-21 10:00:00,94.22,94.27,94.09,94.22,59900.0,51.2377,51.2649,51.167,51.2377,59900.0
2013-05-21 10:05:00,94.21,94.22,94.05,94.06,75500.0,51.2323,51.2377,51.1452,51.1507,75500.0
2013-05-21 10:10:00,94.06,94.08,94.02,94.06,197800.0,51.1507,51.1616,51.1289,51.1507,197800.0
2013-05-21 10:15:00,94.06,94.12,94.0,94.01,104600.0,51.1507,51.1833,51.1181,51.1235,104600.0
2013-05-21 10:20:00,94.01,94.04,93.82,93.84,114600.0,51.1235,51.1398,51.0202,51.031,114600.0
2013-05-21 10:25:00,93.82,93.98,93.7,93.81,83600.0,51.0202,51.1072,50.9549,51.0147,83600.0
2013-05-21 10:30:00,93.82,93.85,93.71,93.75,53900.0,51.0202,51.0365,50.9603,50.9821,53900.0
2013-05-21 10:35:00,93.75,93.86,93.69,93.86,113500.0,50.9821,51.0419,50.9495,51.0419,113500.0
2013-05-21 10:40:00,93.86,93.92,93.79,93.8,51500.0,51.0419,51.0745,51.0039,51.0093,51500.0
2013-05-21 10:45:00,93.8,94.01,93.76,94.0,60000.0,51.0093,51.1235,50.9875,51.1181,60000.0
2013-05-21 10:50:00,94.0,94.01,93.96,93.96,42200.0,51.1181,51.1235,51.0963,51.0963,42200.0
2013-05-21 10:55:00,93.95,94.03,93.95,93.97,50500.0,51.0909,51.1344,51.0909,51.1017,50500.0
2013-05-21 11:00:00,93.96,94.01,93.86,93.89,71900.0,51.0963,51.1235,51.0419,51.0582,71900.0
2013-05-21 11:05:00,93.89,94.05,93.89,94.0,49300.0,51.0582,51.1452,51.0582,51.1181,49300.0
2013-05-21 11:10:00,93.99,94.01,93.87,93.95,53500.0,51.1126,51.1235,51.0474,51.0909,53500.0
2013-05-21 11:15:00,93.95,93.95,93.88,93.88,38600.0,51.0909,51.0909,51.0528,51.0528,38600.0
2013-05-21 11:20:00,93.88,94.0,93.86,93.86,37700.0,51.0528,51.1181,51.0419,51.0419,37700.0
2013-05-21 11:25:00,93.86,93.94,93.84,93.89,49300.0,51.0419,51.0854,51.031,51.0582,49300.0
2013-05-21 11:30:00,93.89,94.13,93.88,94.06,63000.0,51.0582,51.1887,51.0528,51.1507,63000.0
2013-05-21 11:35:00,94.05,94.07,93.95,93.96,51500.0,51.1452,51.1561,51.0909,51.0963,51500.0
2013-05-21 11:40:00,93.96,94.0,93.94,94.0,34000.0,51.0963,51.1181,51.0854,51.1181,34000.0
2013-05-21 11:45:00,94.0,94.04,93.98,94.03,35700.0,51.1181,51.1398,51.1072,51.1344,35700.0
2013-05-21 11:50:00,94.03,94.14,94.03,94.08,30400.0,51.1344,51.1942,51.1344,51.1616,30400.0
2013-05-21 11:55:00,94.08,94.14,94.06,94.14,29500.0,51.1616,51.1942,51.1507,51.1942,29500.0
2013-05-21 12:00:00,94.15,94.3,94.13,94.3,31200.0,51.1996,51.2812,51.1887,51.2812,31200.0
2013-05-21 12:05:00,94.29,94.32,94.23,94.26,28400.0,51.2758,51.2921,51.2431,51.2594,28400.0
2013-05-21 12:10:00,94.24,94.25,94.13,94.13,33900.0,51.2486,51.254,51.1887,51.1887,33900.0
2013-05-21 12:15:00,94.14,94.2,94.12,94.14,25300.0,51.1942,51.2268,51.1833,51.1942,25300.0
2013-05-21 12:20:00,94.15,94.17,94.08,94.09,23500.0,51.1996,51.2105,51.1616,51.167,23500.0
2013-05-21 12:25:00,94.09,94.19,94.09,94.14,24000.0,51.167,51.2214,51.167,51.1942,24000.0
2013-05-21 12:30:00,94.15,94.16,94.09,94.1,33100.0,51.1996,51.2051,51.167,51.1724,33100.0
2013-05-21 12:35:00,94.09,94.09,94.0,94.01,20600.0,51.167,51.167,51.1181,51.1235,20600.0
2013-05-21 12:40:00,94.02,94.09,94.0,94.07,32600.0,51.1289,51.167,51.1181,51.1561,32600.0
2013-05-21 12:45:00,94.09,94.2,94.08,94.11,45000.0,51.167,51.2268,51.1616,51.1779,45000.0
2013-05-21 12:50:00,94.1,94.19,94.1,94.1,16900.0,51.1724,51.2214,51.1724,51.1724,16900.0
2013-05-21 12:55:00,94.08,94.2,94.08,94.17,21800.0,51.1616,51.2268,51.1616,51.2105,21800.0
2013-05-21 13:00:00,94.17,94.2,94.13,94.17,30900.0,51.2105,51.2268,51.1887,51.2105,30900.0
2013-05-21 13:05:00,94.18,94.36,94.17,94.35,85700.0,51.2159,51.3138,51.2105,51.3084,85700.0
2013-05-21 13:10:00,94.36,94.36,94.17,94.21,33300.0,51.3138,51.3138,51.2105,51.2323,33300.0
2013-05-21 13:15:00,94.21,94.27,94.18,94.27,25000.0,51.2323,51.2649,51.2159,51.2649,25000.0
2013-05-21 13:20:00,94.27,94.27,94.19,94.19,19700.0,51.2649,51.2649,51.2214,51.2214,19700.0
2013-05-21 13:25:00,94.19,94.21,94.13,94.14,26000.0,51.2214,51.2323,51.1887,51.1942,26000.0
2013-05-21 13:30:00,94.13,94.21,94.12,94.21,24800.0,51.1887,51.2323,51.1833,51.2323,24800.0
2013-05-21 13:35:00,94.22,94.25,94.21,94.23,34400.0,51.2377,51.254,51.2323,51.2431,34400.0
2013-05-21 13:40:00,94.22,94.26,94.2,94.22,32800.0,51.2377,51.2594,51.2268,51.2377,32800.0
2013-05-21 13:45:00,94.2,94.27,94.14,94.27,24400.0,51.2268,51.2649,51.1942,51.2649,24400.0
2013-05-21 13:50:00,94.26,94.3,94.22,94.22,25400.0,51.2594,51.2812,51.2377,51.2377,25400.0
2013-05-21 13:55:00,94.22,94.26,94.2,94.26,32200.0,51.2377,51.2594,51.2268,51.2594,32200.0
2013-05-21 14:00:00,94.24,94.3,94.24,94.27,18600.0,51.2486,51.2812,51.2486,51.2649,18600.0
2013-05-21 14:05:00,94.26,94.29,94.19,94.2,46200.0,51.2594,51.2758,51.2214,51.2268,46200.0
2013-05-21 14:10:00,94.19,94.27,94.19,94.26,30700.0,51.2214,51.2649,51.2214,51.2594,30700.0
2013-05-21 14:15:00,94.27,94.37,94.25,94.34,64800.0,51.2649,51.3193,51.254,51.3029,64800.0
2013-05-21 14:20:00,94.33,94.34,94.27,94.28,34100.0,51.2975,51.3029,51.2649,51.2703,34100.0
2013-05-21 14:25:00,94.28,94.38,94.21,94.21,31600.0,51.2703,51.3247,51.2323,51.2323,31600.0
2013-05-21 14:30:00,94.21,94.31,94.19,94.29,40400.0,51.2323,51.2866,51.2214,51.2758,40400.0
2013-05-21 14:35:00,94.28,94.48,94.28,94.48,138400.0,51.2703,51.3791,51.2703,51.3791,138400.0
2013-05-21 14:40:00,94.47,94.49,94.45,94.46,34700.0,51.3736,51.3845,51.3628,51.3682,34700.0
2013-05-21 14:45:00,94.45,94.47,94.37,94.46,39600.0,51.3628,51.3736,51.3193,51.3682,39600.0
2013-05-21 14:50:00,94.45,94.53,94.43,94.43,30300.0,51.3628,51.4063,51.3519,51.3519,30300.0
2013-05-21 14:55:00,94.44,94.57,94.43,94.54,26100.0,51.3573,51.428,51.3519,51.4117,26100.0
2013-05-21 15:00:00,94.55,94.63,94.55,94.55,46700.0,51.4171,51.4607,51.4171,51.4171,46700.0
2013-05-21 15:05:00,94.55,94.58,94.51,94.58,30800.0,51.4171,51.4335,51.3954,51.4335,30800.0
2013-05-21 15:10:00,94.58,94.63,94.52,94.55,55900.0,51.4335,51.4607,51.4008,51.4171,55900.0
2013-05-21 15:15:00,94.54,94.54,94.41,94.42,37700.0,51.4117,51.4117,51.341,51.3465,37700.0
2013-05-21 15:20:00,94.43,94.44,94.37,94.38,41300.0,51.3519,51.3573,51.3193,51.3247,41300.0
2013-05-21 15:25:00,94.39,94.4,94.26,94.27,43300.0,51.3301,51.3356,51.2594,51.2649,43300.0
2013-05-21 15:30:00,94.27,94.35,94.26,94.35,66400.0,51.2649,51.3084,51.2594,51.3084,66400.0
2013-05-21 15:35:00,94.34,94.35,94.26,94.27,47200.0,51.3029,51.3084,51.2594,51.2649,47200.0
2013-05-21 15:40:00,94.27,94.28,94.2,94.2,98700.0,51.2649,51.2703,51.2268,51.2268,98700.0
2013-05-21 15:45:00,94.2,94.23,94.16,94.17,104100.0,51.2268,51.2431,51.2051,51.2105,104100.0
2013-05-21 15:50:00,94.17,94.29,94.16,94.19,125000.0,51.2105,51.2758,51.2051,51.2214,125000.0
2013-05-21 15:55:00,94.2,94.39,94.19,94.38,345500.0,51.2268,51.3301,51.2214,51.3247,345500.0
2013-05-22 09:30:00,93.93,94.28,93.77,94.27,186700.0,51.08,51.2703,50.993,51.2649,186700.0
2013-05-22 09:35:00,94.26,94.55,94.21,94.48,67200.0,51.2594,51.4171,51.2323,51.3791,67200.0
2013-05-22 09:40:00,94.51,94.54,94.44,94.48,73700.0,51.3954,51.4117,51.3573,51.3791,73700.0
2013-05-22 09:45:00,94.48,94.56,94.44,94.5,75300.0,51.3791,51.4226,51.3573,51.39,75300.0
2013-05-22 09:50:00,94.5,94.6,94.46,94.46,77800.0,51.39,51.4443,51.3682,51.3682,77800.0
2013-05-22 09:55:00,94.47,94.55,94.41,94.52,56200.0,51.3736,51.4171,51.341,51.4008,56200.0
2013-05-22 10:00:00,94.54,94.72,94.39,94.58,76500.0,51.4117,51.5096,51.3301,51.4335,76500.0
2013-05-22 10:05:00,94.6,94.75,94.59,94.69,99600.0,51.4443,51.5259,51.4389,51.4933,99600.0
2013-05-22 10:10:00,94.7,94.91,94.69,94.79,121100.0,51.4987,51.6129,51.4933,51.5477,121100.0
2013-05-22 10:15:00,94.78,94.91,94.69,94.75,79200.0,51.5422,51.6129,51.4933,51.5259,79200.0
2013-05-22 10:20:00,94.77,94.84,94.7,94.84,94000.0,51.5368,51.5749,51.4987,51.5749,94000.0
2013-05-22 10:25:00,94.84,95.28,94.82,95.24,86500.0,51.5749,51.8141,51.564,51.7924,86500.0
2013-05-22 10:30:00,95.26,95.33,94.93,94.96,77500.0,51.8033,51.8413,51.6238,51.6401,77500.0
2013-05-22 10:35:00,94.98,94.98,94.46,94.58,128000.0,51.651,51.651,51.3682,51.4335,128000.0
2013-05-22 10:40:00,94.61,94.7,94.49,94.63,108700.0,51.4498,51.4987,51.3845,51.4607,108700.0
2013-05-22 10:45:00,94.63,94.86,94.53,94.71,92000.0,51.4607,51.5857,51.4063,51.5042,92000.0
2013-05-22 10:50:00,94.72,94.83,94.56,94.61,71700.0,51.5096,51.5694,51.4226,51.4498,71700.0
2013-05-22 10:55:00,94.63,94.74,94.45,94.62,108900.0,51.4607,51.5205,51.3628,51.4552,108900.0
2013-05-22 11:00:00,94.61,94.69,94.48,94.6,87300.0,51.4498,51.4933,51.3791,51.4443,87300.0
2013-05-22 11:05:00,94.6,94.88,94.56,94.8,55100.0,51.4443,51.5966,51.4226,51.5531,55100.0
2013-05-22 11:10:00,94.79,94.98,94.7,94.89,78200.0,51.5477,51.651,51.4987,51.602,78200.0
2013-05-22 11:15:00,94.9,94.99,94.73,94.98,44000.0,51.6075,51.6564,51.515,51.651,44000.0
2013-05-22 11:20:00,94.96,95.04,94.94,94.97,95500.0,51.6401,51.6836,51.6292,51.6455,95500.0
2013-05-22 11:25:00,94.96,95.02,94.83,94.97,39300.0,51.6401,51.6727,51.5694,51.6455,39300.0
2013-05-22 11:30:00,94.99,95.08,94.92,95.03,50900.0,51.6564,51.7054,51.6184,51.6782,50900.0
2013-05-22 11:35:00,95.05,95.09,94.92,94.93,40800.0,51.6891,51.7108,51.6184,51.6238,40800.0
2013-05-22 11:40:00,94.94,95.03,94.89,95.01,19200.0,51.6292,51.6782,51.602,51.6673,19200.0
2013-05-22 11:45:00,95.01,95.05,94.91,95.0,125900.0,51.6673,51.6891,51.6129,51.6619,125900.0
2013-05-22 11:50:00,95.0,95.01,94.81,94.83,61100.0,51.6619,51.6673,51.5585,51.5694,61100.0
2013-05-22 11:55:00,94.84,95.0,94.81,94.88,37900.0,51.5749,51.6619,51.5585,51.5966,37900.0
2013-05-22 12:00:00,94.87,94.99,94.87,94.97,27600.0,51.5912,51.6564,51.5912,51.6455,27600.0
2013-05-22 12:05:00,94.97,95.01,94.84,94.89,56000.0,51.6455,51.6673,51.5749,51.602,56000.0
2013-05-22 12:10:00,94.87,94.89,94.78,94.87,31100.0,51.5912,51.602,51.5422,51.5912,31100.0
2013-05-22 12:15:00,94.86,94.87,94.8,94.85,24700.0,51.5857,51.5912,51.5531,51.5803,24700.0
2013-05-22 12:20:00,94.85,94.97,94.84,94.9,18400.0,51.5803,51.6455,51.5749,51.6075,18400.0
2013-05-22 12:25:00,94.9,94.9,94.71,94.71,33900.0,51.6075,51.6075,51.5042,51.5042,33900.0
2013-05-22 12:30:00,94.73,94.76,94.53,94.56,44900.0,51.515,51.5313,51.4063,51.4226,44900.0
2013-05-22 12:35:00,94.57,94.66,94.47,94.48,206600.0,51.428,51.477,51.3736,51.3791,206600.0
2013-05-22 12:40:00,94.49,94.49,94.4,94.43,35400.0,51.3845,51.3845,51.3356,51.3519,35400.0
2013-05-22 12:45:00,94.44,94.58,94.44,94.53,87100.0,51.3573,51.4335,51.3573,51.4063,87100.0
2013-05-22 12:50:00,94.53,94.64,94.52,94.61,45800.0,51.4063,51.4661,51.4008,51.4498,45800.0
2013-05-22 12:55:00,94.61,94.72,94.6,94.72,66200.0,51.4498,51.5096,51.4443,51.5096,66200.0
2013-05-22 13:00:00,94.72,94.76,94.51,94.57,71500.0,51.5096,51.5313,51.3954,51.428,71500.0
2013-05-22 13:05:00,94.56,94.61,94.45,94.52,68300.0,51.4226,51.4498,51.3628,51.4008,68300.0
2013-05-22 13:10:00,94.51,94.58,94.41,94.55,72300.0,51.3954,51.4335,51.341,51.4171,72300.0
2013-05-22 13:15:00,94.56,94.64,94.47,94.6,80400.0,51.4226,51.4661,51.3736,51.4443,80400.0
2013-05-22 13:20:00,94.59,94.59,94.47,94.54,29000.0,51.4389,51.4389,51.3736,51.4117,29000.0
2013-05-22 13:25:00,94.53,94.53,94.38,94.45,188700.0,51.4063,51.4063,51.3247,51.3628,188700.0
2013-05-22 13:30:00,94.44,94.5,94.32,94.42,171200.0,51.3573,51.39,51.2921,51.3465,171200.0
2013-05-22 13:35:00,94.43,94.56,94.36,94.52,48300.0,51.3519,51.4226,51.3138,51.4008,48300.0
2013-05-22 13:40:00,94.52,94.57,94.38,94.43,46700.0,51.4008,51.428,51.3247,51.3519,46700.0
2013-05-22 13:45:00,94.45,94.5,94.35,94.44,99600.0,51.3628,51.39,51.3084,51.3573,99600.0
2013-05-22 13:50:00,94.44,94.54,94.44,94.54,38000.0,51.3573,51.4117,51.3573,51.4117,38000.0
2013-05-22 13:55:00,94.52,94.56,94.41,94.43,48100.0,51.4008,51.4226,51.341,51.3519,48100.0
2013-05-22 14:00:00,94.39,94.6,94.14,94.15,99500.0,51.3301,51.4443,51.1942,51.1996,99500.0
2013-05-22 14:05:00,94.15,94.38,93.98,94.34,105400.0,51.1996,51.3247,51.1072,51.3029,105400.0
2013-05-22 14:10:00,94.35,94.36,94.11,94.28,43200.0,51.3084,51.3138,51.1779,51.2703,43200.0
2013-05-22 14:15:00,94.26,94.49,94.2,94.47,39700.0,51.2594,51.3845,51.2268,51.3736,39700.0
2013-05-22 14:20:00,94.45,94.48,94.27,94.27,55900.0,51.3628,51.3791,51.2649,51.2649,55900.0
2013-05-22 14:25:00,94.31,94.31,94.08,94.16,44500.0,51.2866,51.2866,51.1616,51.2051,44500.0
2013-05-22 14:30:00,94.15,94.24,94.04,94.21,53500.0,51.1996,51.2486,51.1398,51.2323,53500.0
2013-05-22 14:35:00,94.22,94.23,93.97,94.15,101900.0,51.2377,51.2431,51.1017,51.1996,101900.0
2013-05-22 14:40:00,94.17,94.26,94.09,94.24,75700.0,51.2105,51.2594,51.167,51.2486,75700.0
2013-05-22 14:45:00,94.26,94.38,94.23,94.32,71900.0,51.2594,51.3247,51.2431,51.2921,71900.0
2013-05-22 14:50:00,94.31,94.45,94.27,94.42,49000.0,51.2866,51.3628,51.2649,51.3465,49000.0
2013-05-22 14:55:00,94.4,94.51,94.37,94.37,43800.0,51.3356,51.3954,51.3193,51.3193,43800.0
2013-05-22 15:00:00,94.38,94.46,94.25,94.39,76100.0,51.3247,51.3682,51.254,51.3301,76100.0
2013-05-22 15:05:00,94.38,94.43,94.23,94.43,58500.0,51.3247,51.3519,51.2431,51.3519,58500.0
2013-05-22 15:10:00,94.4,94.51,94.35,94.4,60200.0,51.3356,51.3954,51.3084,51.3356,60200.0
2013-05-22 15:15:00,94.38,94.4,94.21,94.3,61400.0,51.3247,51.3356,51.2323,51.2812,61400.0
2013-05-22 15:20:00,94.3,94.36,94.25,94.28,82500.0,51.2812,51.3138,51.254,51.2703,82500.0
2013-05-22 15:25:00,94.31,94.34,94.03,94.03,108500.0,51.2866,51.3029,51.1344,51.1344,108500.0
2013-05-22 15:30:00,94.05,94.11,93.9,94.06,81500.0,51.1452,51.1779,51.0637,51.1507,81500.0
2013-05-22 15:35:00,94.07,94.14,93.94,94.05,66200.0,51.1561,51.1942,51.0854,51.1452,66200.0
2013-05-22 15:40:00,94.05,94.12,93.96,94.04,78600.0,51.1452,51.1833,51.0963,51.1398,78600.0
2013-05-22 15:45:00,94.05,94.09,93.84,93.91,171100.0,51.1452,51.167,51.031,51.0691,171100.0
2013-05-22 15:50:00,93.92,94.03,93.86,93.87,192000.0,51.0745,51.1344,51.0419,51.0474,192000.0
2013-05-22 15:55:00,93.87,93.99,93.75,93.98,345900.0,51.0474,51.1126,50.9821,51.1072,345900.0
2013-05-23 09:30:00,93.42,94.05,93.37,93.99,216800.0,50.8026,51.1452,50.7755,51.1126,216800.0
2013-05-23 09:35:00,93.99,94.32,93.95,94.21,74600.0,51.1126,51.2921,51.0909,51.2323,74600.0
2013-05-23 09:40:00,94.2,94.4,94.13,94.25,92000.0,51.2268,51.3356,51.1887,51.254,92000.0
2013-05-23 09:45:00,94.25,94.27,93.8,93.89,104700.0,51.254,51.2649,51.0093,51.0582,104700.0
2013-05-23 09:50:00,93.88,94.15,93.84,93.97,120800.0,51.0528,51.1996,51.031,51.1017,120800.0
2013-05-23 09:55:00,93.96,94.06,93.85,93.98,55300.0,51.0963,51.1507,51.0365,51.1072,55300.0
2013-05-23 10:00:00,94.01,94.02,93.53,93.7,69600.0,51.1235,51.1289,50.8625,50.9549,69600.0
2013-05-23 10:05:00,93.7,93.7,93.48,93.61,102600.0,50.9549,50.9549,50.8353,50.906,102600.0
2013-05-23 10:10:00,93.6,93.79,93.54,93.77,101100.0,50.9005,51.0039,50.8679,50.993,101100.0
2013-05-23 10:15:00,93.76,93.97,93.66,93.83,63200.0,50.9875,51.1017,50.9332,51.0256,63200.0
2013-05-23 10:20:00,93.82,93.82,93.5,93.51,58100.0,51.0202,51.0202,50.8461,50.8516,58100.0
2013-05-23 10:25:00,93.52,93.52,93.3,93.42,57200.0,50.857,50.857,50.7374,50.8026,57200.0
2013-05-23 10:30:00,93.44,93.65,93.44,93.62,57500.0,50.8135,50.9277,50.8135,50.9114,57500.0
2013-05-23 10:35:00,93.61,93.68,93.48,93.55,74500.0,50.906,50.944,50.8353,50.8733,74500.0
2013-05-23 10:40:00,93.56,93.65,93.46,93.61,87300.0,50.8788,50.9277,50.8244,50.906,87300.0
2013-05-23 10:45:00,93.58,93.66,93.54,93.61,48000.0,50.8897,50.9332,50.8679,50.906,48000.0
2013-05-23 10:50:00,93.59,93.66,93.53,93.61,67700.0,50.8951,50.9332,50.8625,50.906,67700.0
2013-05-23 10:55:00,93.6,93.62,93.48,93.5,78800.0,50.9005,50.9114,50.8353,50.8461,78800.0
2013-05-23 11:00:00,93.51,93.68,93.5,93.62,35100.0,50.8516,50.944,50.8461,50.9114,35100.0
2013-05-23 11:05:00,93.64,93.87,93.64,93.85,43300.0,50.9223,51.0474,50.9223,51.0365,43300.0
2013-05-23 11:10:00,93.84,93.91,93.81,93.89,32500.0,51.031,51.0691,51.0147,51.0582,32500.0
2013-05-23 11:15:00,93.89,94.11,93.85,94.1,57600.0,51.0582,51.1779,51.0365,51.1724,57600.0
2013-05-23 11:20:00,94.11,94.35,94.11,94.22,55300.0,51.1779,51.3084,51.1779,51.2377,55300.0
2013-05-23 11:25:00,94.19,94.26,94.03,94.04,51000.0,51.2214,51.2594,51.1344,51.1398,51000.0
2013-05-23 11:30:00,94.04,94.12,93.97,93.99,65200.0,51.1398,51.1833,51.1017,51.1126,65200.0
2013-05-23 11:35:00,94.01,94.08,93.99,94.0,33600.0,51.1235,51.1616,51.1126,51.1181,33600.0
2013-05-23 11:40:00,94.01,94.01,93.77,93.83,42200.0,51.1235,51.1235,50.993,51.0256,42200.0
2013-05-23 11:45:00,93.83,93.88,93.77,93.78,29600.0,51.0256,51.0528,50.993,50.9984,29600.0
2013-05-23 11:50:00,93.76,93.93,93.75,93.77,60800.0,50.9875,51.08,50.9821,50.993,60800.0
2013-05-23 11:55:00,93.76,93.8,93.69,93.76,76100.0,50.9875,51.0093,50.9495,50.9875,76100.0
2013-05-23 12:00:00,93.76,93.85,93.76,93.78,28800.0,50.9875,51.0365,50.9875,50.9984,28800.0
2013-05-23 12:05:00,93.76,94.04,93.75,94.0,35700.0,50.9875,51.1398,50.9821,51.1181,35700.0
2013-05-23 12:10:00,94.01,94.15,93.98,94.08,32400.0,51.1235,51.1996,51.1072,51.1616,32400.0
2013-05-23 12:15:00,94.06,94.12,94.0,94.06,33100.0,51.1507,51.1833,51.1181,51.1507,33100.0
2013-05-23 12:20:00,94.08,94.31,94.07,94.21,27900.0,51.1616,51.2866,51.1561,51.2323,27900.0
2013-05-23 12:25:00,94.22,94.25,94.14,94.17,20100.0,51.2377,51.254,51.1942,51.2105,20100.0
2013-05-23 12:30:00,94.16,94.16,94.02,94.04,23200.0,51.2051,51.2051,51.1289,51.1398,23200.0
2013-05-23 12:35:00,94.04,94.08,93.94,93.98,17300.0,51.1398,51.1616,51.0854,51.1072,17300.0
2013-05-23 12:40:00,94.0,94.05,93.92,94.02,20100.0,51.1181,51.1452,51.0745,51.1289,20100.0
2013-05-23 12:45:00,94.05,94.09,94.02,94.08,10000.0,51.1452,51.167,51.1289,51.1616,10000.0
2013-05-23 12:50:00,94.08,94.13,94.0,94.13,19000.0,51.1616,51.1887,51.1181,51.1887,19000.0
2013-05-23 12:55:00,94.14,94.2,94.11,94.16,20500.0,51.1942,51.2268,51.1779,51.2051,20500.0
2013-05-23 13:00:00,94.17,94.19,94.1,94.11,15000.0,51.2105,51.2214,51.1724,51.1779,15000.0
2013-05-23 13:05:00,94.11,94.11,93.95,94.01,32900.0,51.1779,51.1779,51.0909,51.1235,32900.0
2013-05-23 13:10:00,94.01,94.08,93.96,94.08,28400.0,51.1235,51.1616,51.0963,51.1616,28400.0
2013-05-23 13:15:00,94.08,94.09,93.94,93.94,16400.0,51.1616,51.167,51.0854,51.0854,16400.0
2013-05-23 13:20:00,93.94,93.98,93.82,93.87,25100.0,51.0854,51.1072,51.0202,51.0474,25100.0
2013-05-23 13:25:00,93.86,93.88,93.75,93.82,25700.0,51.0419,51.0528,50.9821,51.0202,25700.0
2013-05-23 13:30:00,93.82,93.99,93.81,93.89,20400.0,51.0202,51.1126,51.0147,51.0582,20400.0
2013-05-23 13:35:00,93.89,94.0,93.89,93.95,15100.0,51.0582,51.1181,51.0582,51.0909,15100.0
2013-05-23 13:40:00,93.95,93.97,93.81,93.85,17900.0,51.0909,51.1017,51.0147,51.0365,17900.0
2013-05-23 13:45:00,93.86,93.89,93.76,93.89,20000.0,51.0419,51.0582,50.9875,51.0582,20000.0
2013-05-23 13:50:00,93.89,93.96,93.89,93.94,18400.0,51.0582,51.0963,51.0582,51.0854,18400.0
2013-05-23 13:55:00,93.94,94.21,93.94,94.2,40000.0,51.0854,51.2323,51.0854,51.2268,40000.0
2013-05-23 14:00:00,94.19,94.19,94.01,94.07,32100.0,51.2214,51.2214,51.1235,51.1561,32100.0
2013-05-23 14:05:00,94.08,94.28,94.08,94.26,32500.0,51.1616,51.2703,51.1616,51.2594,32500.0
2013-05-23 14:10:00,94.26,94.29,94.23,94.24,19600.0,51.2594,51.2758,51.2431,51.2486,19600.0
2013-05-23 14:15:00,94.26,94.34,94.26,94.31,47600.0,51.2594,51.3029,51.2594,51.2866,47600.0
2013-05-23 14:20:00,94.31,94.34,94.22,94.25,32000.0,51.2866,51.3029,51.2377,51.254,32000.0
2013-05-23 14:25:00,94.26,94.3,94.23,94.27,37100.0,51.2594,51.2812,51.2431,51.2649,37100.0
2013-05-23 14:30:00,94.26,94.27,94.08,94.16,22900.0,51.2594,51.2649,51.1616,51.2051,22900.0
2013-05-23 14:35:00,94.16,94.28,94.16,94.28,22300.0,51.2051,51.2703,51.2051,51.2703,22300.0
2013-05-23 14:40:00,94.28,94.46,94.23,94.44,46400.0,51.2703,51.3682,51.2431,51.3573,46400.0
2013-05-23 14:45:00,94.41,94.5,94.33,94.48,49800.0,51.341,51.39,51.2975,51.3791,49800.0
2013-05-23 14:50:00,94.48,94.52,94.33,94.37,47300.0,51.3791,51.4008,51.2975,51.3193,47300.0
2013-05-23 14:55:00,94.38,94.43,94.29,94.43,50300.0,51.3247,51.3519,51.2758,51.3519,50300.0
2013-05-23 15:00:00,94.41,94.43,94.32,94.33,51200.0,51.341,51.3519,51.2921,51.2975,51200.0
2013-05-23 15:05:00,94.32,94.44,94.29,94.42,62000.0,51.2921,51.3573,51.2758,51.3465,62000.0
2013-05-23 15:10:00,94.42,94.6,94.4,94.54,51500.0,51.3465,51.4443,51.3356,51.4117,51500.0
2013-05-23 15:15:00,94.55,94.56,94.29,94.35,73200.0,51.4171,51.4226,51.2758,51.3084,73200.0
2013-05-23 15:20:00,94.35,94.42,94.27,94.3,69900.0,51.3084,51.3465,51.2649,51.2812,69900.0
2013-05-23 15:25:00,94.31,94.48,94.21,94.42,92900.0,51.2866,51.3791,51.2323,51.3465,92900.0
2013-05-23 15:30:00,94.41,94.45,94.26,94.35,111500.0,51.341,51.3628,51.2594,51.3084,111500.0
2013-05-23 15:35:00,94.35,94.41,94.16,94.18,99300.0,51.3084,51.341,51.2051,51.2159,99300.0
2013-05-23 15:40:00,94.19,94.29,94.18,94.2,91000.0,51.2214,51.2758,51.2159,51.2268,91000.0
2013-05-23 15:45:00,94.19,94.23,94.0,94.07,159700.0,51.2214,51.2431,51.1181,51.1561,159700.0
2013-05-23 15:50:00,94.06,94.28,94.03,94.27,208100.0,51.1507,51.2703,51.1344,51.2649,208100.0
2013-05-23 15:55:00,94.27,94.48,94.2,94.32,507200.0,51.2649,51.3791,51.2268,51.2921,507200.0
2013-05-24 09:30:00,93.86,94.27,93.68,94.18,144200.0,51.0419,51.2649,50.944,51.2159,144200.0
2013-05-24 09:35:00,94.18,94.43,93.89,93.89,35900.0,51.2159,51.3519,51.0582,51.0582,35900.0
2013-05-24 09:40:00,93.88,93.95,93.65,93.79,36600.0,51.0528,51.0909,50.9277,51.0039,36600.0
2013-05-24 09:45:00,93.78,93.81,93.63,93.71,34300.0,50.9984,51.0147,50.9168,50.9603,34300.0
2013-05-24 09:50:00,93.71,93.8,93.59,93.63,34200.0,50.9603,51.0093,50.8951,50.9168,34200.0
2013-05-24 09:55:00,93.63,93.7,93.48,93.48,58700.0,50.9168,50.9549,50.8353,50.8353,58700.0
2013-05-24 10:00:00,93.47,93.53,93.33,93.37,124100.0,50.8298,50.8625,50.7537,50.7755,124100.0
2013-05-24 10:05:00,93.37,93.58,93.34,93.5,50000.0,50.7755,50.8897,50.7591,50.8461,50000.0
2013-05-24 10:10:00,93.5,93.57,93.36,93.43,34100.0,50.8461,50.8842,50.77,50.8081,34100.0
2013-05-24 10:15:00,93.46,93.48,93.35,93.41,38500.0,50.8244,50.8353,50.7646,50.7972,38500.0
2013-05-24 10:20:00,93.41,93.54,93.38,93.51,39700.0,50.7972,50.8679,50.7809,50.8516,39700.0
2013-05-24 10:25:00,93.5,93.58,93.46,93.53,25100.0,50.8461,50.8897,50.8244,50.8625,25100.0
2013-05-24 10:30:00,93.52,93.56,93.36,93.37,71700.0,50.857,50.8788,50.77,50.7755,71700.0
2013-05-24 10:35:00,93.37,93.52,93.35,93.49,43600.0,50.7755,50.857,50.7646,50.8407,43600.0
2013-05-24 10:40:00,93.49,93.55,93.43,93.48,33000.0,50.8407,50.8733,50.8081,50.8353,33000.0
2013-05-24 10:45:00,93.47,93.52,93.42,93.44,30000.0,50.8298,50.857,50.8026,50.8135,30000.0
2013-05-24 10:50:00,93.46,93.59,93.46,93.57,35100.0,50.8244,50.8951,50.8244,50.8842,35100.0
2013-05-24 10:55:00,93.57,93.7,93.47,93.7,55800.0,50.8842,50.9549,50.8298,50.9549,55800.0
2013-05-24 11:00:00,93.71,93.71,93.55,93.66,30800.0,50.9603,50.9603,50.8733,50.9332,30800.0
2013-05-24 11:05:00,93.66,93.78,93.61,93.75,56300.0,50.9332,50.9984,50.906,50.9821,56300.0
2013-05-24 11:10:00,93.76,93.94,93.72,93.94,44800.0,50.9875,51.0854,50.9658,51.0854,44800.0
2013-05-24 11:15:00,93.94,93.99,93.85,93.88,27200.0,51.0854,51.1126,51.0365,51.0528,27200.0
2013-05-24 11:20:00,93.88,93.91,93.79,93.81,21500.0,51.0528,51.0691,51.0039,51.0147,21500.0
2013-05-24 11:25:00,93.81,93.87,93.75,93.84,41400.0,51.0147,51.0474,50.9821,51.031,41400.0
2013-05-24 11:30:00,93.84,93.96,93.83,93.94,36100.0,51.031,51.0963,51.0256,51.0854,36100.0
2013-05-24 11:35:00,93.94,94.15,93.93,94.13,34800.0,51.0854,51.1996,51.08,51.1887,34800.0
2013-05-24 11:40:00,94.15,94.29,94.13,94.24,42900.0,51.1996,51.2758,51.1887,51.2486,42900.0
2013-05-24 11:45:00,94.24,94.43,94.22,94.23,46700.0,51.2486,51.3519,51.2377,51.2431,46700.0
2013-05-24 11:50:00,94.25,94.26,94.17,94.26,43800.0,51.254,51.2594,51.2105,51.2594,43800.0
2013-05-24 11:55:00,94.25,94.29,94.18,94.22,44800.0,51.254,51.2758,51.2159,51.2377,44800.0
2013-05-24 12:00:00,94.23,94.29,94.16,94.23,23500.0,51.2431,51.2758,51.2051,51.2431,23500.0
2013-05-24 12:05:00,94.24,94.3,94.19,94.27,73900.0,51.2486,51.2812,51.2214,51.2649,73900.0
2013-05-24 12:10:00,94.26,94.26,94.03,94.03,20000.0,51.2594,51.2594,51.1344,51.1344,20000.0
2013-05-24 12:15:00,94.04,94.06,94.02,94.05,25100.0,51.1398,51.1507,51.1289,51.1452,25100.0
2013-05-24 12:20:00,94.04,94.05,93.98,93.99,19700.0,51.1398,51.1452,51.1072,51.1126,19700.0
2013-05-24 12:25:00,93.98,93.99,93.89,93.96,30900.0,51.1072,51.1126,51.0582,51.0963,30900.0
2013-05-24 12:30:00,93.95,93.95,93.8,93.8,38300.0,51.0909,51.0909,51.0093,51.0093,38300.0
2013-05-24 12:35:00,93.8,93.83,93.67,93.75,43600.0,51.0093,51.0256,50.9386,50.9821,43600.0
2013-05-24 12:40:00,93.76,93.86,93.75,93.81,17300.0,50.9875,51.0419,50.9821,51.0147,17300.0
2013-05-24 12:45:00,93.8,93.86,93.79,93.84,13000.0,51.0093,51.0419,51.0039,51.031,13000.0
2013-05-24 12:50:00,93.85,93.86,93.82,93.82,16600.0,51.0365,51.0419,51.0202,51.0202,16600.0
2013-05-24 12:55:00,93.83,93.9,93.82,93.82,22700.0,51.0256,51.0637,51.0202,51.0202,22700.0
2013-05-24 13:00:00,93.82,93.88,93.81,93.85,76300.0,51.0202,51.0528,51.0147,51.0365,76300.0
2013-05-24 13:05:00,93.84,94.0,93.83,93.99,20000.0,51.031,51.1181,51.0256,51.1126,20000.0
2013-05-24 13:10:00,93.98,94.1,93.95,94.09,19300.0,51.1072,51.1724,51.0909,51.167,19300.0
2013-05-24 13:15:00,94.09,94.21,94.08,94.13,40200.0,51.167,51.2323,51.1616,51.1887,40200.0
2013-05-24 13:20:00,94.13,94.13,94.01,94.06,26800.0,51.1887,51.1887,51.1235,51.1507,26800.0
2013-05-24 13:25:00,94.06,94.08,94.0,94.04,25700.0,51.1507,51.1616,51.1181,51.1398,25700.0
2013-05-24 13:30:00,94.05,94.12,94.04,94.09,33800.0,51.1452,51.1833,51.1398,51.167,33800.0
2013-05-24 13:35:00,94.09,94.09,93.98,94.01,26200.0,51.167,51.167,51.1072,51.1235,26200.0
2013-05-24 13:40:00,94.01,94.02,93.93,93.96,22100.0,51.1235,51.1289,51.08,51.0963,22100.0
2013-05-24 13:45:00,93.96,93.97,93.89,93.9,21100.0,51.0963,51.1017,51.0582,51.0637,21100.0
2013-05-24 13:50:00,93.9,93.98,93.9,93.97,28400.0,51.0637,51.1072,51.0637,51.1017,28400.0
2013-05-24 13:55:00,93.97,94.05,93.94,94.05,16400.0,51.1017,51.1452,51.0854,51.1452,16400.0
2013-05-24 14:00:00,94.05,94.05,93.92,93.97,23000.0,51.1452,51.1452,51.0745,51.1017,23000.0
2013-05-24 14:05:00,94.0,94.0,93.9,93.91,31300.0,51.1181,51.1181,51.0637,51.0691,31300.0
2013-05-24 14:10:00,93.9,93.98,93.89,93.98,22000.0,51.0637,51.1072,51.0582,51.1072,22000.0
2013-05-24 14:15:00,93.98,94.09,93.97,94.04,27100.0,51.1072,51.167,51.1017,51.1398,27100.0
2013-05-24 14:20:00,94.04,94.06,93.98,94.03,22700.0,51.1398,51.1507,51.1072,51.1344,22700.0
2013-05-24 14:25:00,94.03,94.03,93.94,93.94,29200.0,51.1344,51.1344,51.0854,51.0854,29200.0
2013-05-24 14:30:00,93.93,93.97,93.91,93.95,25200.0,51.08,51.1017,51.0691,51.0909,25200.0
2013-05-24 14:35:00,93.94,93.95,93.86,93.87,31900.0,51.0854,51.0909,51.0419,51.0474,31900.0
2013-05-24 14:40:00,93.88,93.96,93.86,93.91,51000.0,51.0528,51.0963,51.0419,51.0691,51000.0
2013-05-24 14:45:00,93.92,93.93,93.85,93.91,26300.0,51.0745,51.08,51.0365,51.0691,26300.0
2013-05-24 14:50:00,93.91,94.07,93.91,94.07,43000.0,51.0691,51.1561,51.0691,51.1561,43000.0
2013-05-24 14:55:00,94.06,94.06,93.99,94.05,40200.0,51.1507,51.1507,51.1126,51.1452,40200.0
2013-05-24 15:00:00,94.05,94.09,94.03,94.07,23300.0,51.1452,51.167,51.1344,51.1561,23300.0
2013-05-24 15:05:00,94.07,94.22,94.06,94.22,27600.0,51.1561,51.2377,51.1507,51.2377,27600.0
2013-05-24 15:10:00,94.22,94.24,94.19,94.24,46600.0,51.2377,51.2486,51.2214,51.2486,46600.0
2013-05-24 15:15:00,94.23,94.25,94.09,94.1,53300.0,51.2431,51.254,51.167,51.1724,53300.0
2013-05-24 15:20:00,94.11,94.19,94.06,94.06,47700.0,51.1779,51.2214,51.1507,51.1507,47700.0
2013-05-24 15:25:00,94.05,94.09,94.01,94.04,57700.0,51.1452,51.167,51.1235,51.1398,57700.0
2013-05-24 15:30:00,94.03,94.04,93.94,93.98,76600.0,51.1344,51.1398,51.0854,51.1072,76600.0
2013-05-24 15:35:00,93.97,94.0,93.91,93.96,95800.0,51.1017,51.1181,51.0691,51.0963,95800.0
2013-05-24 15:40:00,93.95,94.0,93.86,93.89,76300.0,51.0909,51.1181,51.0419,51.0582,76300.0
2013-05-24 15:45:00,93.9,94.03,93.9,93.98,89700.0,51.0637,51.1344,51.0637,51.1072,89700.0
2013-05-24 15:50:00,93.98,93.99,93.82,93.98,137800.0,51.1072,51.1126,51.0202,51.1072,137800.0
2013-05-24 15:55:00,93.98,94.16,93.92,94.13,220800.0,51.1072,51.2051,51.0745,51.1887,220800.0
2013-05-28 09:30:00,94.89,95.23,94.89,95.16,138500.0,51.602,51.7869,51.602,51.7489,138500.0
2013-05-28 09:35:00,95.18,95.22,94.93,95.17,44100.0,51.7597,51.7815,51.6238,51.7543,44100.0
2013-05-28 09:40:00,95.12,95.38,95.06,95.38,40800.0,51.7271,51.8685,51.6945,51.8685,40800.0
2013-05-28 09:45:00,95.39,95.51,95.31,95.44,62100.0,51.8739,51.9392,51.8304,51.9011,62100.0
2013-05-28 09:50:00,95.44,95.54,95.33,95.33,49400.0,51.9011,51.9555,51.8413,51.8413,49400.0
2013-05-28 09:55:00,95.33,95.34,95.16,95.31,44100.0,51.8413,51.8468,51.7489,51.8304,44100.0
2013-05-28 10:00:00,95.35,95.6,95.21,95.27,79100.0,51.8522,51.9881,51.7761,51.8087,79100.0
2013-05-28 10:05:00,95.27,95.49,95.25,95.37,55000.0,51.8087,51.9283,51.7978,51.8631,55000.0
2013-05-28 10:10:00,95.37,95.53,95.36,95.41,71100.0,51.8631,51.9501,51.8576,51.8848,71100.0
2013-05-28 10:15:00,95.39,95.44,95.28,95.32,32900.0,51.8739,51.9011,51.8141,51.8359,32900.0
2013-05-28 10:20:00,95.31,95.38,95.14,95.24,47700.0,51.8304,51.8685,51.738,51.7924,47700.0
2013-05-28 10:25:00,95.21,95.21,95.01,95.04,88500.0,51.7761,51.7761,51.6673,51.6836,88500.0
2013-05-28 10:30:00,95.08,95.11,94.93,94.95,46500.0,51.7054,51.7217,51.6238,51.6347,46500.0
2013-05-28 10:35:00,94.96,94.99,94.79,94.83,58000.0,51.6401,51.6564,51.5477,51.5694,58000.0
2013-05-28 10:40:00,94.82,94.82,94.62,94.63,53800.0,51.564,51.564,51.4552,51.4607,53800.0
2013-05-28 10:45:00,94.63,94.65,94.56,94.62,37200.0,51.4607,51.4715,51.4226,51.4552,37200.0
2013-05-28 10:50:00,94.62,94.71,94.6,94.62,76600.0,51.4552,51.5042,51.4443,51.4552,76600.0
2013-05-28 10:55:00,94.62,94.66,94.34,94.39,122100.0,51.4552,51.477,51.3029,51.3301,122100.0
2013-05-28 11:00:00,94.41,94.41,94.2,94.27,95700.0,51.341,51.341,51.2268,51.2649,95700.0
2013-05-28 11:05:00,94.27,94.33,94.1,94.16,72200.0,51.2649,51.2975,51.1724,51.2051,72200.0
2013-05-28 11:10:00,94.17,94.18,94.05,94.05,76700.0,51.2105,51.2159,51.1452,51.1452,76700.0
2013-05-28 11:15:00,94.08,94.14,94.02,94.03,54200.0,51.1616,51.1942,51.1289,51.1344,54200.0
2013-05-28 11:20:00,94.03,94.12,94.02,94.06,62400.0,51.1344,51.1833,51.1289,51.1507,62400.0
2013-05-28 11:25:00,94.06,94.09,93.97,93.98,68200.0,51.1507,51.167,51.1017,51.1072,68200.0
2013-05-28 11:30:00,93.97,94.02,93.84,93.88,68800.0,51.1017,51.1289,51.031,51.0528,68800.0
2013-05-28 11:35:00,93.88,93.88,93.52,93.52,64100.0,51.0528,51.0528,50.857,50.857,64100.0
2013-05-28 11:40:00,93.54,93.55,93.42,93.45,116700.0,50.8679,50.8733,50.8026,50.819,116700.0
2013-05-28 11:45:00,93.45,93.45,93.35,93.43,115500.0,50.819,50.819,50.7646,50.8081,115500.0
2013-05-28 11:50:00,93.43,93.7,93.43,93.62,67400.0,50.8081,50.9549,50.8081,50.9114,67400.0
2013-05-28 11:55:00,93.61,93.71,93.42,93.53,48700.0,50.906,50.9603,50.8026,50.8625,48700.0
2013-05-28 12:00:00,93.56,93.65,93.48,93.65,52800.0,50.8788,50.9277,50.8353,50.9277,52800.0
2013-05-28 12:05:00,93.66,93.74,93.64,93.7,72200.0,50.9332,50.9767,50.9223,50.9549,72200.0
2013-05-28 12:10:00,93.69,93.73,93.63,93.63,26300.0,50.9495,50.9712,50.9168,50.9168,26300.0
2013-05-28 12:15:00,93.62,93.63,93.51,93.56,23300.0,50.9114,50.9168,50.8516,50.8788,23300.0
2013-05-28 12:20:00,93.55,93.62,93.5,93.53,30700.0,50.8733,50.9114,50.8461,50.8625,30700.0
2013-05-28 12:25:00,93.52,93.54,93.44,93.52,28900.0,50.857,50.8679,50.8135,50.857,28900.0
2013-05-28 12:30:00,93.54,93.54,93.42,93.45,28700.0,50.8679,50.8679,50.8026,50.819,28700.0
2013-05-28 12:35:00,93.44,93.51,93.44,93.48,36600.0,50.8135,50.8516,50.8135,50.8353,36600.0
2013-05-28 12:40:00,93.48,93.58,93.45,93.51,55600.0,50.8353,50.8897,50.819,50.8516,55600.0
2013-05-28 12:45:00,93.5,93.54,93.46,93.5,21000.0,50.8461,50.8679,50.8244,50.8461,21000.0
2013-05-28 12:50:00,93.5,93.53,93.42,93.42,25700.0,50.8461,50.8625,50.8026,50.8026,25700.0
2013-05-28 12:55:00,93.41,93.43,93.26,93.38,96100.0,50.7972,50.8081,50.7156,50.7809,96100.0
2013-05-28 13:00:00,93.38,93.53,93.37,93.52,41700.0,50.7809,50.8625,50.7755,50.857,41700.0
2013-05-28 13:05:00,93.52,93.57,93.44,93.52,38900.0,50.857,50.8842,50.8135,50.857,38900.0
2013-05-28 13:10:00,93.52,93.52,93.4,93.45,25900.0,50.857,50.857,50.7918,50.819,25900.0
2013-05-28 13:15:00,93.44,93.44,93.36,93.38,26900.0,50.8135,50.8135,50.77,50.7809,26900.0
2013-05-28 13:20:00,93.38,93.38,93.24,93.32,39000.0,50.7809,50.7809,50.7048,50.7483,39000.0
2013-05-28 13:25:00,93.32,93.39,93.25,93.27,26000.0,50.7483,50.7863,50.7102,50.7211,26000.0
2013-05-28 13:30:00,93.28,93.32,93.24,93.3,40100.0,50.7265,50.7483,50.7048,50.7374,40100.0
2013-05-28 13:35:00,93.3,93.33,93.24,93.25,31900.0,50.7374,50.7537,50.7048,50.7102,31900.0
2013-05-28 13:40:00,93.25,93.28,93.2,93.22,43300.0,50.7102,50.7265,50.683,50.6939,43300.0
2013-05-28 13:45:00,93.2,93.28,93.17,93.22,84400.0,50.683,50.7265,50.6667,50.6939,84400.0
2013-05-28 13:50:00,93.22,93.27,93.2,93.2,38200.0,50.6939,50.7211,50.683,50.683,38200.0
2013-05-28 13:55:00,93.2,93.25,93.16,93.21,79400.0,50.683,50.7102,50.6613,50.6884,79400.0
2013-05-28 14:00:00,93.21,93.26,93.19,93.25,72300.0,50.6884,50.7156,50.6776,50.7102,72300.0
2013-05-28 14:05:00,93.27,93.32,93.25,93.3,43800.0,50.7211,50.7483,50.7102,50.7374,43800.0
2013-05-28 14:10:00,93.29,93.34,93.23,93.28,44700.0,50.7319,50.7591,50.6993,50.7265,44700.0
2013-05-28 14:15:00,93.28,93.48,93.28,93.47,56500.0,50.7265,50.8353,50.7265,50.8298,56500.0
2013-05-28 14:20:00,93.49,93.55,93.45,93.54,34100.0,50.8407,50.8733,50.819,50.8679,34100.0
2013-05-28 14:25:00,93.54,93.54,93.46,93.47,39600.0,50.8679,50.8679,50.8244,50.8298,39600.0
2013-05-28 14:30:00,93.46,93.5,93.38,93.38,55700.0,50.8244,50.8461,50.7809,50.7809,55700.0
2013-05-28 14:35:00,93.38,93.46,93.31,93.36,27200.0,50.7809,50.8244,50.7428,50.77,27200.0
2013-05-28 14:40:00,93.35,93.4,93.31,93.36,21800.0,50.7646,50.7918,50.7428,50.77,21800.0
2013-05-28 14:45:00,93.37,93.51,93.37,93.46,33600.0,50.7755,50.8516,50.7755,50.8244,33600.0
2013-05-28 14:50:00,93.45,93.52,93.45,93.46,53300.0,50.819,50.857,50.819,50.8244,53300.0
2013-05-28 14:55:00,93.47,93.48,93.38,93.42,42300.0,50.8298,50.8353,50.7809,50.8026,42300.0
2013-05-28 15:00:00,93.44,93.5,93.41,93.47,42900.0,50.8135,50.8461,50.7972,50.8298,42900.0
2013-05-28 15:05:00,93.46,93.55,93.38,93.41,65900.0,50.8244,50.8733,50.7809,50.7972,65900.0
2013-05-28 15:10:00,93.41,93.43,93.26,93.32,48500.0,50.7972,50.8081,50.7156,50.7483,48500.0
2013-05-28 15:15:00,93.3,93.47,93.3,93.34,42800.0,50.7374,50.8298,50.7374,50.7591,42800.0
2013-05-28 15:20:00,93.35,93.44,93.31,93.39,41600.0,50.7646,50.8135,50.7428,50.7863,41600.0
2013-05-28 15:25:00,93.39,93.4,93.34,93.37,64100.0,50.7863,50.7918,50.7591,50.7755,64100.0
2013-05-28 15:30:00,93.36,93.54,93.34,93.47,72600.0,50.77,50.8679,50.7591,50.8298,72600.0
2013-05-28 15:35:00,93.47,93.56,93.44,93.48,57900.0,50.8298,50.8788,50.8135,50.8353,57900.0
2013-05-28 15:40:00,93.48,93.58,93.4,93.43,63700.0,50.8353,50.8897,50.7918,50.8081,63700.0
2013-05-28 15:45:00,93.42,93.47,93.36,93.42,133400.0,50.8026,50.8298,50.77,50.8026,133400.0
2013-05-28 15:50:00,93.43,93.46,93.36,93.39,134000.0,50.8081,50.8244,50.77,50.7863,134000.0
2013-05-28 15:55:00,93.37,93.44,93.27,93.36,317900.0,50.7755,50.8135,50.7211,50.77,317900.0
2013-05-29 09:30:00,92.65,92.74,92.35,92.49,274800.0,50.3839,50.4329,50.2208,50.2969,274800.0
2013-05-29 09:35:00,92.49,92.65,92.37,92.46,106100.0,50.2969,50.3839,50.2316,50.2806,106100.0
2013-05-29 09:40:00,92.46,92.58,92.38,92.38,160100.0,50.2806,50.3458,50.2371,50.2371,160100.0
2013-05-29 09:45:00,92.38,92.43,92.13,92.28,141100.0,50.2371,50.2643,50.1011,50.1827,141100.0
2013-05-29 09:50:00,92.23,92.35,91.81,91.81,217200.0,50.1555,50.2208,49.9271,49.9271,217200.0
2013-05-29 09:55:00,91.81,91.81,91.54,91.56,189400.0,49.9271,49.9271,49.7803,49.7912,189400.0
2013-05-29 10:00:00,91.55,91.64,91.45,91.53,161500.0,49.7857,49.8347,49.7313,49.7748,161500.0
2013-05-29 10:05:00,91.55,91.65,91.48,91.54,155500.0,49.7857,49.8401,49.7477,49.7803,155500.0
2013-05-29 10:10:00,91.54,91.87,91.49,91.84,145700.0,49.7803,49.9597,49.7531,49.9434,145700.0
2013-05-29 10:15:00,91.81,92.08,91.75,91.85,68100.0,49.9271,50.0739,49.8945,49.9489,68100.0
2013-05-29 10:20:00,91.82,91.82,91.48,91.48,100800.0,49.9325,49.9325,49.7477,49.7477,100800.0
2013-05-29 10:25:00,91.48,91.7,91.48,91.66,94000.0,49.7477,49.8673,49.7477,49.8455,94000.0
2013-05-29 10:30:00,91.65,91.83,91.64,91.81,58200.0,49.8401,49.938,49.8347,49.9271,58200.0
2013-05-29 10:35:00,91.81,91.9,91.75,91.86,82500.0,49.9271,49.9761,49.8945,49.9543,82500.0
2013-05-29 10:40:00,91.86,91.9,91.53,91.6,50800.0,49.9543,49.9761,49.7748,49.8129,50800.0
2013-05-29 10:45:00,91.59,91.63,91.53,91.56,97400.0,49.8075,49.8292,49.7748,49.7912,97400.0
2013-05-29 10:50:00,91.56,91.69,91.5,91.64,68900.0,49.7912,49.8619,49.7585,49.8347,68900.0
2013-05-29 10:55:00,91.63,91.63,91.51,91.52,37400.0,49.8292,49.8292,49.764,49.7694,37400.0
2013-05-29 11:00:00,91.51,91.66,91.5,91.6,68900.0,49.764,49.8455,49.7585,49.8129,68900.0
2013-05-29 11:05:00,91.58,91.63,91.52,91.54,60900.0,49.802,49.8292,49.7694,49.7803,60900.0
2013-05-29 11:10:00,91.55,91.7,91.52,91.58,49200.0,49.7857,49.8673,49.7694,49.802,49200.0
2013-05-29 11:15:00,91.57,91.64,91.53,91.57,61900.0,49.7966,49.8347,49.7748,49.7966,61900.0
2013-05-29 11:20:00,91.56,91.71,91.55,91.7,55800.0,49.7912,49.8727,49.7857,49.8673,55800.0
2013-05-29 11:25:00,91.69,91.73,91.58,91.63,63000.0,49.8619,49.8836,49.802,49.8292,63000.0
2013-05-29 11:30:00,91.65,91.74,91.58,91.59,73700.0,49.8401,49.889,49.802,49.8075,73700.0
2013-05-29 11:35:00,91.59,91.68,91.56,91.57,50900.0,49.8075,49.8564,49.7912,49.7966,50900.0
2013-05-29 11:40:00,91.58,91.59,91.53,91.54,32400.0,49.802,49.8075,49.7748,49.7803,32400.0
2013-05-29 11:45:00,91.55,91.6,91.5,91.53,87900.0,49.7857,49.8129,49.7585,49.7748,87900.0
2013-05-29 11:50:00,91.51,91.52,91.5,91.52,101500.0,49.764,49.7694,49.7585,49.7694,101500.0
2013-05-29 11:55:00,91.51,91.59,91.5,91.54,43300.0,49.764,49.8075,49.7585,49.7803,43300.0
2013-05-29 12:00:00,91.55,91.58,91.5,91.51,58400.0,49.7857,49.802,49.7585,49.764,58400.0
2013-05-29 12:05:00,91.51,91.55,91.5,91.5,98000.0,49.764,49.7857,49.7585,49.7585,98000.0
2013-05-29 12:10:00,91.5,91.54,91.5,91.53,56700.0,49.7585,49.7803,49.7585,49.7748,56700.0
2013-05-29 12:15:00,91.51,91.58,91.5,91.53,88600.0,49.764,49.802,49.7585,49.7748,88600.0
2013-05-29 12:20:00,91.52,91.55,91.5,91.5,78300.0,49.7694,49.7857,49.7585,49.7585,78300.0
2013-05-29 12:25:00,91.51,91.54,91.5,91.52,51400.0,49.764,49.7803,49.7585,49.7694,51400.0
2013-05-29 12:30:00,91.51,91.53,91.49,91.5,115500.0,49.764,49.7748,49.7531,49.7585,115500.0
2013-05-29 12:35:00,91.51,91.59,91.51,91.55,41400.0,49.764,49.8075,49.764,49.7857,41400.0
2013-05-29 12:40:00,91.55,91.66,91.52,91.63,76900.0,49.7857,49.8455,49.7694,49.8292,76900.0
2013-05-29 12:45:00,91.63,91.63,91.53,91.59,35400.0,49.8292,49.8292,49.7748,49.8075,35400.0
2013-05-29 12:50:00,91.59,91.64,91.54,91.59,60400.0,49.8075,49.8347,49.7803,49.8075,60400.0
2013-05-29 12:55:00,91.59,91.61,91.56,91.56,15800.0,49.8075,49.8183,49.7912,49.7912,15800.0
2013-05-29 13:00:00,91.55,91.64,91.54,91.59,46900.0,49.7857,49.8347,49.7803,49.8075,46900.0
2013-05-29 13:05:00,91.59,91.67,91.55,91.64,45400.0,49.8075,49.851,49.7857,49.8347,45400.0
2013-05-29 13:10:00,91.63,91.63,91.53,91.6,40100.0,49.8292,49.8292,49.7748,49.8129,40100.0
2013-05-29 13:15:00,91.59,91.62,91.56,91.62,27900.0,49.8075,49.8238,49.7912,49.8238,27900.0
2013-05-29 13:20:00,91.62,91.77,91.62,91.77,45900.0,49.8238,49.9054,49.8238,49.9054,45900.0
2013-05-29 13:25:00,91.78,92.03,91.77,92.0,65600.0,49.9108,50.0467,49.9054,50.0304,65600.0
2013-05-29 13:30:00,92.0,92.01,91.91,91.94,44700.0,50.0304,50.0359,49.9815,49.9978,44700.0
2013-05-29 13:35:00,91.95,92.14,91.94,92.12,44900.0,50.0032,50.1066,49.9978,50.0957,44900.0
2013-05-29 13:40:00,92.11,92.3,92.1,92.13,124000.0,50.0903,50.1936,50.0848,50.1011,124000.0
2013-05-29 13:45:00,92.14,92.18,92.05,92.06,45000.0,50.1066,50.1283,50.0576,50.0631,45000.0
2013-05-29 13:50:00,92.04,92.13,92.03,92.05,32200.0,50.0522,50.1011,50.0467,50.0576,32200.0
2013-05-29 13:55:00,92.05,92.18,92.04,92.11,72100.0,50.0576,50.1283,50.0522,50.0903,72100.0
2013-05-29 14:00:00,92.11,92.18,92.11,92.15,31400.0,50.0903,50.1283,50.0903,50.112,31400.0
2013-05-29 14:05:00,92.15,92.36,92.15,92.24,40100.0,50.112,50.2262,50.112,50.1609,40100.0
2013-05-29 14:10:00,92.23,92.32,92.18,92.19,84200.0,50.1555,50.2045,50.1283,50.1338,84200.0
2013-05-29 14:15:00,92.19,92.27,92.14,92.22,31900.0,50.1338,50.1773,50.1066,50.1501,31900.0
2013-05-29 14:20:00,92.23,92.26,92.13,92.13,23000.0,50.1555,50.1718,50.1011,50.1011,23000.0
2013-05-29 14:25:00,92.13,92.13,92.02,92.03,23900.0,50.1011,50.1011,50.0413,50.0467,23900.0
2013-05-29 14:30:00,92.02,92.15,92.02,92.06,54600.0,50.0413,50.112,50.0413,50.0631,54600.0
2013-05-29 14:35:00,92.04,92.2,92.04,92.16,28600.0,50.0522,50.1392,50.0522,50.1174,28600.0
2013-05-29 14:40:00,92.15,92.15,92.07,92.13,24400.0,50.112,50.112,50.0685,50.1011,24400.0
2013-05-29 14:45:00,92.13,92.16,92.05,92.09,41000.0,50.1011,50.1174,50.0576,50.0794,41000.0
2013-05-29 14:50:00,92.08,92.16,92.03,92.13,42300.0,50.0739,50.1174,50.0467,50.1011,42300.0
2013-05-29 14:55:00,92.13,92.15,92.0,92.03,43500.0,50.1011,50.112,50.0304,50.0467,43500.0
2013-05-29 15:00:00,92.01,92.15,92.01,92.14,35400.0,50.0359,50.112,50.0359,50.1066,35400.0
2013-05-29 15:05:00,92.14,92.15,92.06,92.08,30200.0,50.1066,50.112,50.0631,50.0739,30200.0
2013-05-29 15:10:00,92.09,92.22,92.09,92.1,61800.0,50.0794,50.1501,50.0794,50.0848,61800.0
2013-05-29 15:15:00,92.1,92.11,92.03,92.11,49500.0,50.0848,50.0903,50.0467,50.0903,49500.0
2013-05-29 15:20:00,92.1,92.18,92.06,92.14,52600.0,50.0848,50.1283,50.0631,50.1066,52600.0
2013-05-29 15:25:00,92.14,92.16,92.09,92.11,33300.0,50.1066,50.1174,50.0794,50.0903,33300.0
2013-05-29 15:30:00,92.11,92.27,92.11,92.27,79100.0,50.0903,50.1773,50.0903,50.1773,79100.0
2013-05-29 15:35:00,92.28,92.28,92.11,92.14,60700.0,50.1827,50.1827,50.0903,50.1066,60700.0
2013-05-29 15:40:00,92.14,92.17,92.08,92.1,83400.0,50.1066,50.1229,50.0739,50.0848,83400.0
2013-05-29 15:45:00,92.09,92.1,91.91,92.02,156500.0,50.0794,50.0848,49.9815,50.0413,156500.0
2013-05-29 15:50:00,92.02,92.04,91.94,92.01,207400.0,50.0413,50.0522,49.9978,50.0359,207400.0
2013-05-29 15:55:00,92.0,92.26,91.97,92.26,461000.0,50.0304,50.1718,50.0141,50.1718,461000.0
2013-05-30 09:30:00,92.28,92.45,92.15,92.2,74100.0,50.1827,50.2751,50.112,50.1392,74100.0
2013-05-30 09:35:00,92.17,92.36,92.15,92.36,17400.0,50.1229,50.2262,50.112,50.2262,17400.0
2013-05-30 09:40:00,92.35,92.49,92.28,92.28,42100.0,50.2208,50.2969,50.1827,50.1827,42100.0
2013-05-30 09:45:00,92.29,92.82,92.29,92.77,154400.0,50.1881,50.4764,50.1881,50.4492,154400.0
2013-05-30 09:50:00,92.77,92.84,92.62,92.74,35900.0,50.4492,50.4872,50.3676,50.4329,35900.0
2013-05-30 09:55:00,92.73,92.84,92.64,92.79,59600.0,50.4274,50.4872,50.3785,50.46,59600.0
2013-05-30 10:00:00,92.76,92.9,92.65,92.88,63100.0,50.4437,50.5199,50.3839,50.509,63100.0
2013-05-30 10:05:00,92.87,92.91,92.67,92.83,73300.0,50.5035,50.5253,50.3948,50.4818,73300.0
2013-05-30 10:10:00,92.84,92.84,92.62,92.66,54500.0,50.4872,50.4872,50.3676,50.3893,54500.0
2013-05-30 10:15:00,92.67,92.73,92.49,92.55,49300.0,50.3948,50.4274,50.2969,50.3295,49300.0
2013-05-30 10:20:00,92.56,92.64,92.49,92.49,47900.0,50.335,50.3785,50.2969,50.2969,47900.0
2013-05-30 10:25:00,92.5,92.65,92.5,92.62,51900.0,50.3023,50.3839,50.3023,50.3676,51900.0
2013-05-30 10:30:00,92.62,92.66,92.54,92.59,54600.0,50.3676,50.3893,50.3241,50.3513,54600.0
2013-05-30 10:35:00,92.58,92.59,92.46,92.5,68500.0,50.3458,50.3513,50.2806,50.3023,68500.0
2013-05-30 10:40:00,92.5,92.54,92.43,92.47,67700.0,50.3023,50.3241,50.2643,50.286,67700.0
2013-05-30 10:45:00,92.48,92.48,92.37,92.44,46000.0,50.2915,50.2915,50.2316,50.2697,46000.0
2013-05-30 10:50:00,92.42,92.42,92.35,92.36,47200.0,50.2588,50.2588,50.2208,50.2262,47200.0
2013-05-30 10:55:00,92.37,92.58,92.36,92.56,34800.0,50.2316,50.3458,50.2262,50.335,34800.0
2013-05-30 11:00:00,92.56,92.62,92.52,92.57,27100.0,50.335,50.3676,50.3132,50.3404,27100.0
2013-05-30 11:05:00,92.57,92.59,92.42,92.45,28300.0,50.3404,50.3513,50.2588,50.2751,28300.0
2013-05-30 11:10:00,92.45,92.47,92.34,92.34,31200.0,50.2751,50.286,50.2153,50.2153,31200.0
2013-05-30 11:15:00,92.32,92.35,92.21,92.24,47000.0,50.2045,50.2208,50.1446,50.1609,47000.0
2013-05-30 11:20:00,92.24,92.4,92.24,92.31,58900.0,50.1609,50.248,50.1609,50.199,58900.0
2013-05-30 11:25:00,92.31,92.31,92.18,92.24,43000.0,50.199,50.199,50.1283,50.1609,43000.0
2013-05-30 11:30:00,92.23,92.32,92.21,92.29,36900.0,50.1555,50.2045,50.1446,50.1881,36900.0
2013-05-30 11:35:00,92.28,92.28,92.17,92.17,19800.0,50.1827,50.1827,50.1229,50.1229,19800.0
2013-05-30 11:40:00,92.17,92.26,92.17,92.18,20700.0,50.1229,50.1718,50.1229,50.1283,20700.0
2013-05-30 11:45:00,92.17,92.19,92.02,92.11,31900.0,50.1229,50.1338,50.0413,50.0903,31900.0
2013-05-30 11:50:00,92.11,92.36,92.11,92.34,26000.0,50.0903,50.2262,50.0903,50.2153,26000.0
2013-05-30 11:55:00,92.35,92.44,92.34,92.4,17200.0,50.2208,50.2697,50.2153,50.248,17200.0
2013-05-30 12:00:00,92.39,92.52,92.37,92.44,29100.0,50.2425,50.3132,50.2316,50.2697,29100.0
2013-05-30 12:05:00,92.44,92.46,92.4,92.43,13500.0,50.2697,50.2806,50.248,50.2643,13500.0
2013-05-30 12:10:00,92.41,92.5,92.37,92.5,31100.0,50.2534,50.3023,50.2316,50.3023,31100.0
2013-05-30 12:15:00,92.51,92.56,92.45,92.55,44300.0,50.3078,50.335,50.2751,50.3295,44300.0
2013-05-30 12:20:00,92.55,92.59,92.53,92.54,32100.0,50.3295,50.3513,50.3187,50.3241,32100.0
2013-05-30 12:25:00,92.54,92.62,92.51,92.57,26000.0,50.3241,50.3676,50.3078,50.3404,26000.0
2013-05-30 12:30:00,92.58,92.58,92.5,92.51,20100.0,50.3458,50.3458,50.3023,50.3078,20100.0
2013-05-30 12:35:00,92.52,92.55,92.49,92.51,25000.0,50.3132,50.3295,50.2969,50.3078,25000.0
2013-05-30 12:40:00,92.51,92.55,92.41,92.55,24800.0,50.3078,50.3295,50.2534,50.3295,24800.0
2013-05-30 12:45:00,92.53,92.63,92.51,92.59,44100.0,50.3187,50.373,50.3078,50.3513,44100.0
2013-05-30 12:50:00,92.58,92.58,92.49,92.5,19200.0,50.3458,50.3458,50.2969,50.3023,19200.0
2013-05-30 12:55:00,92.51,92.68,92.51,92.68,26900.0,50.3078,50.4002,50.3078,50.4002,26900.0
2013-05-30 13:00:00,92.68,92.73,92.63,92.63,29300.0,50.4002,50.4274,50.373,50.373,29300.0
2013-05-30 13:05:00,92.63,92.65,92.54,92.55,22800.0,50.373,50.3839,50.3241,50.3295,22800.0
2013-05-30 13:10:00,92.56,92.64,92.54,92.6,35400.0,50.335,50.3785,50.3241,50.3567,35400.0
2013-05-30 13:15:00,92.61,92.7,92.6,92.63,15700.0,50.3622,50.4111,50.3567,50.373,15700.0
2013-05-30 13:20:00,92.63,92.69,92.59,92.69,15400.0,50.373,50.4057,50.3513,50.4057,15400.0
2013-05-30 13:25:00,92.68,92.72,92.64,92.71,50800.0,50.4002,50.422,50.3785,50.4165,50800.0
2013-05-30 13:30:00,92.7,92.82,92.7,92.73,42200.0,50.4111,50.4764,50.4111,50.4274,42200.0
2013-05-30 13:35:00,92.74,92.8,92.67,92.78,39300.0,50.4329,50.4655,50.3948,50.4546,39300.0
2013-05-30 13:40:00,92.78,92.78,92.7,92.7,14900.0,50.4546,50.4546,50.4111,50.4111,14900.0
2013-05-30 13:45:00,92.7,92.76,92.68,92.68,20600.0,50.4111,50.4437,50.4002,50.4002,20600.0
2013-05-30 13:50:00,92.67,92.73,92.63,92.68,37200.0,50.3948,50.4274,50.373,50.4002,37200.0
2013-05-30 13:55:00,92.69,92.69,92.57,92.58,24600.0,50.4057,50.4057,50.3404,50.3458,24600.0
2013-05-30 14:00:00,92.56,92.63,92.52,92.56,46400.0,50.335,50.373,50.3132,50.335,46400.0
2013-05-30 14:05:00,92.55,92.57,92.46,92.51,67100.0,50.3295,50.3404,50.2806,50.3078,67100.0
2013-05-30 14:10:00,92.51,92.63,92.5,92.56,26900.0,50.3078,50.373,50.3023,50.335,26900.0
2013-05-30 14:15:00,92.57,92.65,92.57,92.6,19400.0,50.3404,50.3839,50.3404,50.3567,19400.0
2013-05-30 14:20:00,92.62,92.67,92.58,92.61,49100.0,50.3676,50.3948,50.3458,50.3622,49100.0
2013-05-30 14:25:00,92.62,92.65,92.58,92.64,15100.0,50.3676,50.3839,50.3458,50.3785,15100.0
2013-05-30 14:30:00,92.65,92.73,92.63,92.63,33100.0,50.3839,50.4274,50.373,50.373,33100.0
2013-05-30 14:35:00,92.63,92.68,92.58,92.68,29000.0,50.373,50.4002,50.3458,50.4002,29000.0
2013-05-30 14:40:00,92.69,92.69,92.54,92.56,22000.0,50.4057,50.4057,50.3241,50.335,22000.0
2013-05-30 14:45:00,92.55,92.63,92.52,92.62,27900.0,50.3295,50.373,50.3132,50.3676,27900.0
2013-05-30 14:50:00,92.62,92.7,92.59,92.66,45400.0,50.3676,50.4111,50.3513,50.3893,45400.0
2013-05-30 14:55:00,92.66,92.67,92.51,92.57,26500.0,50.3893,50.3948,50.3078,50.3404,26500.0
2013-05-30 15:00:00,92.57,92.63,92.54,92.58,33600.0,50.3404,50.373,50.3241,50.3458,33600.0
2013-05-30 15:05:00,92.57,92.64,92.55,92.63,36100.0,50.3404,50.3785,50.3295,50.373,36100.0
2013-05-30 15:10:00,92.63,92.63,92.52,92.52,32000.0,50.373,50.373,50.3132,50.3132,32000.0
2013-05-30 15:15:00,92.51,92.62,92.51,92.57,55500.0,50.3078,50.3676,50.3078,50.3404,55500.0
2013-05-30 15:20:00,92.58,92.61,92.44,92.45,57100.0,50.3458,50.3622,50.2697,50.2751,57100.0
2013-05-30 15:25:00,92.45,92.51,92.42,92.44,48800.0,50.2751,50.3078,50.2588,50.2697,48800.0
2013-05-30 15:30:00,92.44,92.48,92.37,92.48,60000.0,50.2697,50.2915,50.2316,50.2915,60000.0
2013-05-30 15:35:00,92.48,92.54,92.45,92.52,49100.0,50.2915,50.3241,50.2751,50.3132,49100.0
2013-05-30 15:40:00,92.51,92.55,92.43,92.48,51400.0,50.3078,50.3295,50.2643,50.2915,51400.0
2013-05-30 15:45:00,92.48,92.5,92.37,92.4,95800.0,50.2915,50.3023,50.2316,50.248,95800.0
2013-05-30 15:50:00,92.4,92.43,92.27,92.28,161600.0,50.248,50.2643,50.1773,50.1827,161600.0
2013-05-30 15:55:00,92.27,92.43,92.16,92.42,449300.0,50.1773,50.2643,50.1174,50.2588,449300.0
2013-05-31 09:30:00,91.96,92.04,91.64,91.82,160600.0,50.0087,50.0522,49.8347,49.9325,160600.0
2013-05-31 09:35:00,91.82,92.16,91.82,92.16,82300.0,49.9325,50.1174,49.9325,50.1174,82300.0
2013-05-31 09:40:00,92.15,92.54,92.08,92.31,57100.0,50.112,50.3241,50.0739,50.199,57100.0
2013-05-31 09:45:00,92.31,92.39,92.15,92.36,106200.0,50.199,50.2425,50.112,50.2262,106200.0
2013-05-31 09:50:00,92.37,92.55,92.29,92.41,83200.0,50.2316,50.3295,50.1881,50.2534,83200.0
2013-05-31 09:55:00,92.41,92.44,92.21,92.23,50200.0,50.2534,50.2697,50.1446,50.1555,50200.0
2013-05-31 10:00:00,92.26,92.48,92.25,92.3,75400.0,50.1718,50.2915,50.1664,50.1936,75400.0
2013-05-31 10:05:00,92.3,92.36,92.08,92.12,127700.0,50.1936,50.2262,50.0739,50.0957,127700.0
2013-05-31 10:10:00,92.1,92.21,92.0,92.03,148100.0,50.0848,50.1446,50.0304,50.0467,148100.0
2013-05-31 10:15:00,92.02,92.07,91.88,91.96,125200.0,50.0413,50.0685,49.9652,50.0087,125200.0
2013-05-31 10:20:00,91.95,92.16,91.94,92.1,64300.0,50.0032,50.1174,49.9978,50.0848,64300.0
2013-05-31 10:25:00,92.1,92.12,91.95,92.01,32800.0,50.0848,50.0957,50.0032,50.0359,32800.0
2013-05-31 10:30:00,92.02,92.22,91.99,92.15,46200.0,50.0413,50.1501,50.025,50.112,46200.0
2013-05-31 10:35:00,92.16,92.31,92.11,92.26,44800.0,50.1174,50.199,50.0903,50.1718,44800.0
2013-05-31 10:40:00,92.27,92.37,92.19,92.22,51400.0,50.1773,50.2316,50.1338,50.1501,51400.0
2013-05-31 10:45:00,92.22,92.38,92.16,92.21,54500.0,50.1501,50.2371,50.1174,50.1446,54500.0
2013-05-31 10:50:00,92.2,92.38,92.15,92.18,46000.0,50.1392,50.2371,50.112,50.1283,46000.0
2013-05-31 10:55:00,92.18,92.21,92.08,92.17,52400.0,50.1283,50.1446,50.0739,50.1229,52400.0
2013-05-31 11:00:00,92.19,92.35,92.16,92.35,58600.0,50.1338,50.2208,50.1174,50.2208,58600.0
2013-05-31 11:05:00,92.36,92.53,92.35,92.5,104400.0,50.2262,50.3187,50.2208,50.3023,104400.0
2013-05-31 11:10:00,92.49,92.55,92.35,92.42,137800.0,50.2969,50.3295,50.2208,50.2588,137800.0
2013-05-31 11:15:00,92.43,92.56,92.43,92.47,55300.0,50.2643,50.335,50.2643,50.286,55300.0
2013-05-31 11:20:00,92.46,92.52,92.39,92.46,45500.0,50.2806,50.3132,50.2425,50.2806,45500.0
2013-05-31 11:25:00,92.45,92.51,92.37,92.37,64100.0,50.2751,50.3078,50.2316,50.2316,64100.0
2013-05-31 11:30:00,92.38,92.46,92.34,92.34,56000.0,50.2371,50.2806,50.2153,50.2153,56000.0
2013-05-31 11:35:00,92.34,92.41,92.26,92.39,66400.0,50.2153,50.2534,50.1718,50.2425,66400.0
2013-05-31 11:40:00,92.39,92.44,92.32,92.44,53400.0,50.2425,50.2697,50.2045,50.2697,53400.0
2013-05-31 11:45:00,92.45,92.49,92.42,92.47,35900.0,50.2751,50.2969,50.2588,50.286,35900.0
2013-05-31 11:50:00,92.48,92.52,92.41,92.52,37700.0,50.2915,50.3132,50.2534,50.3132,37700.0
2013-05-31 11:55:00,92.53,92.53,92.41,92.43,17700.0,50.3187,50.3187,50.2534,50.2643,17700.0
2013-05-31 12:00:00,92.44,92.47,92.24,92.28,45200.0,50.2697,50.286,50.1609,50.1827,45200.0
2013-05-31 12:05:00,92.28,92.4,92.25,92.32,31600.0,50.1827,50.248,50.1664,50.2045,31600.0
2013-05-31 12:10:00,92.3,92.32,92.18,92.18,37000.0,50.1936,50.2045,50.1283,50.1283,37000.0
2013-05-31 12:15:00,92.18,92.18,92.0,92.12,46000.0,50.1283,50.1283,50.0304,50.0957,46000.0
2013-05-31 12:20:00,92.11,92.22,92.09,92.2,33400.0,50.0903,50.1501,50.0794,50.1392,33400.0
2013-05-31 12:25:00,92.2,92.28,92.2,92.26,31700.0,50.1392,50.1827,50.1392,50.1718,31700.0
2013-05-31 12:30:00,92.25,92.28,92.19,92.28,39800.0,50.1664,50.1827,50.1338,50.1827,39800.0
2013-05-31 12:35:00,92.29,92.34,92.28,92.34,24800.0,50.1881,50.2153,50.1827,50.2153,24800.0
2013-05-31 12:40:00,92.34,92.34,92.2,92.31,21600.0,50.2153,50.2153,50.1392,50.199,21600.0
2013-05-31 12:45:00,92.31,92.38,92.28,92.36,38300.0,50.199,50.2371,50.1827,50.2262,38300.0
2013-05-31 12:50:00,92.37,92.4,92.33,92.39,24700.0,50.2316,50.248,50.2099,50.2425,24700.0
2013-05-31 12:55:00,92.39,92.48,92.38,92.43,47100.0,50.2425,50.2915,50.2371,50.2643,47100.0
2013-05-31 13:00:00,92.43,92.52,92.41,92.42,44900.0,50.2643,50.3132,50.2534,50.2588,44900.0
2013-05-31 13:05:00,92.42,92.54,92.42,92.5,25100.0,50.2588,50.3241,50.2588,50.3023,25100.0
2013-05-31 13:10:00,92.49,92.54,92.47,92.5,17600.0,50.2969,50.3241,50.286,50.3023,17600.0
2013-05-31 13:15:00,92.5,92.54,92.39,92.51,35000.0,50.3023,50.3241,50.2425,50.3078,35000.0
2013-05-31 13:20:00,92.5,92.53,92.42,92.52,29300.0,50.3023,50.3187,50.2588,50.3132,29300.0
2013-05-31 13:25:00,92.52,92.56,92.46,92.55,32100.0,50.3132,50.335,50.2806,50.3295,32100.0
2013-05-31 13:30:00,92.54,92.54,92.27,92.28,33900.0,50.3241,50.3241,50.1773,50.1827,33900.0
2013-05-31 13:35:00,92.28,92.38,92.23,92.35,43400.0,50.1827,50.2371,50.1555,50.2208,43400.0
2013-05-31 13:40:00,92.34,92.35,92.21,92.32,21700.0,50.2153,50.2208,50.1446,50.2045,21700.0
2013-05-31 13:45:00,92.33,92.38,92.25,92.28,36600.0,50.2099,50.2371,50.1664,50.1827,36600.0
2013-05-31 13:50:00,92.29,92.31,92.23,92.27,26500.0,50.1881,50.199,50.1555,50.1773,26500.0
2013-05-31 13:55:00,92.25,92.34,92.24,92.33,42600.0,50.1664,50.2153,50.1609,50.2099,42600.0
2013-05-31 14:00:00,92.35,92.42,92.33,92.41,35800.0,50.2208,50.2588,50.2099,50.2534,35800.0
2013-05-31 14:05:00,92.42,92.49,92.36,92.43,45300.0,50.2588,50.2969,50.2262,50.2643,45300.0
2013-05-31 14:10:00,92.44,92.44,92.16,92.26,54000.0,50.2697,50.2697,50.1174,50.1718,54000.0
2013-05-31 14:15:00,92.26,92.35,92.23,92.26,49000.0,50.1718,50.2208,50.1555,50.1718,49000.0
2013-05-31 14:20:00,92.24,92.24,92.11,92.22,39300.0,50.1609,50.1609,50.0903,50.1501,39300.0
2013-05-31 14:25:00,92.23,92.24,92.12,92.12,38900.0,50.1555,50.1609,50.0957,50.0957,38900.0
2013-05-31 14:30:00,92.11,92.17,91.97,92.16,68400.0,50.0903,50.1229,50.0141,50.1174,68400.0
2013-05-31 14:35:00,92.15,92.16,91.94,91.98,96900.0,50.112,50.1174,49.9978,50.0196,96900.0
2013-05-31 14:40:00,91.98,92.0,91.9,91.9,83100.0,50.0196,50.0304,49.9761,49.9761,83100.0
2013-05-31 14:45:00,91.91,91.91,91.75,91.76,92800.0,49.9815,49.9815,49.8945,49.8999,92800.0
2013-05-31 14:50:00,91.76,91.8,91.68,91.7,58500.0,49.8999,49.9217,49.8564,49.8673,58500.0
2013-05-31 14:55:00,91.7,91.74,91.61,91.64,48000.0,49.8673,49.889,49.8183,49.8347,48000.0
2013-05-31 15:00:00,91.64,91.78,91.59,91.73,62600.0,49.8347,49.9108,49.8075,49.8836,62600.0
2013-05-31 15:05:00,91.73,91.76,91.68,91.69,54100.0,49.8836,49.8999,49.8564,49.8619,54100.0
2013-05-31 15:10:00,91.69,91.78,91.6,91.76,39800.0,49.8619,49.9108,49.8129,49.8999,39800.0
2013-05-31 15:15:00,91.76,91.78,91.63,91.65,71000.0,49.8999,49.9108,49.8292,49.8401,71000.0
2013-05-31 15:20:00,91.67,91.86,91.63,91.8,51700.0,49.851,49.9543,49.8292,49.9217,51700.0
2013-05-31 15:25:00,91.79,91.82,91.57,91.62,76500.0,49.9162,49.9325,49.7966,49.8238,76500.0
2013-05-31 15:30:00,91.62,91.64,91.48,91.56,185600.0,49.8238,49.8347,49.7477,49.7912,185600.0
2013-05-31 15:35:00,91.56,91.62,91.5,91.58,65600.0,49.7912,49.8238,49.7585,49.802,65600.0
2013-05-31 15:40:00,91.58,91.71,91.53,91.69,121100.0,49.802,49.8727,49.7748,49.8619,121100.0
2013-05-31 15:45:00,91.71,91.73,91.49,91.51,187400.0,49.8727,49.8836,49.7531,49.764,187400.0
2013-05-31 15:50:00,91.51,91.52,91.29,91.34,217700.0,49.764,49.7694,49.6443,49.6715,217700.0
2013-05-31 15:55:00,91.33,91.34,90.89,90.94,453800.0,49.6661,49.6715,49.4268,49.454,453800.0
2013-06-03 09:30:00,90.95,91.0,90.59,90.72,188300.0,49.4594,49.4866,49.2637,49.3344,188300.0
2013-06-03 09:35:00,90.72,90.72,90.2,90.32,137600.0,49.3344,49.3344,49.0516,49.1168,137600.0
2013-06-03 09:40:00,90.33,90.69,90.23,90.62,94800.0,49.1223,49.318,49.0679,49.28,94800.0
2013-06-03 09:45:00,90.62,90.76,90.52,90.66,106400.0,49.28,49.3561,49.2256,49.3017,106400.0
2013-06-03 09:50:00,90.66,90.73,90.55,90.66,149500.0,49.3017,49.3398,49.2419,49.3017,149500.0
2013-06-03 09:55:00,90.65,90.72,90.46,90.54,107200.0,49.2963,49.3344,49.193,49.2365,107200.0
2013-06-03 10:00:00,90.5,91.08,90.42,90.66,181700.0,49.2147,49.5301,49.1712,49.3017,181700.0
2013-06-03 10:05:00,90.66,90.97,90.66,90.91,150500.0,49.3017,49.4703,49.3017,49.4377,150500.0
2013-06-03 10:10:00,90.91,91.53,90.88,91.48,173600.0,49.4377,49.7748,49.4214,49.7477,173600.0
2013-06-03 10:15:00,91.47,91.47,91.15,91.24,96400.0,49.7422,49.7422,49.5682,49.6171,96400.0
2013-06-03 10:20:00,91.3,91.58,91.2,91.53,76900.0,49.6498,49.802,49.5954,49.7748,76900.0
2013-06-03 10:25:00,91.53,91.65,91.2,91.55,133200.0,49.7748,49.8401,49.5954,49.7857,133200.0
2013-06-03 10:30:00,91.56,91.58,91.18,91.23,113600.0,49.7912,49.802,49.5845,49.6117,113600.0
2013-06-03 10:35:00,91.22,91.23,90.94,91.07,101800.0,49.6063,49.6117,49.454,49.5247,101800.0
2013-06-03 10:40:00,91.06,91.07,90.76,90.98,86700.0,49.5193,49.5247,49.3561,49.4757,86700.0
2013-06-03 10:45:00,90.97,91.32,90.95,91.29,114700.0,49.4703,49.6606,49.4594,49.6443,114700.0
2013-06-03 10:50:00,91.34,91.78,91.26,91.78,63100.0,49.6715,49.9108,49.628,49.9108,63100.0
2013-06-03 10:55:00,91.78,92.27,91.67,92.13,96800.0,49.9108,50.1773,49.851,50.1011,96800.0
2013-06-03 11:00:00,92.15,92.17,91.75,91.82,57000.0,50.112,50.1229,49.8945,49.9325,57000.0
2013-06-03 11:05:00,91.82,92.2,91.76,92.12,43000.0,49.9325,50.1392,49.8999,50.0957,43000.0
2013-06-03 11:10:00,92.1,92.16,91.94,91.99,56400.0,50.0848,50.1174,49.9978,50.025,56400.0
2013-06-03 11:15:00,92.03,92.09,91.92,92.03,37800.0,50.0467,50.0794,49.9869,50.0467,37800.0
2013-06-03 11:20:00,92.04,92.11,91.75,91.81,54300.0,50.0522,50.0903,49.8945,49.9271,54300.0
2013-06-03 11:25:00,91.8,91.91,91.65,91.91,82300.0,49.9217,49.9815,49.8401,49.9815,82300.0
2013-06-03 11:30:00,91.91,92.1,91.87,92.02,63000.0,49.9815,50.0848,49.9597,50.0413,63000.0
2013-06-03 11:35:00,91.99,92.13,91.91,91.97,87900.0,50.025,50.1011,49.9815,50.0141,87900.0
2013-06-03 11:40:00,91.96,92.2,91.91,92.19,82000.0,50.0087,50.1392,49.9815,50.1338,82000.0
2013-06-03 11:45:00,92.17,92.24,92.09,92.19,51700.0,50.1229,50.1609,50.0794,50.1338,51700.0
2013-06-03 11:50:00,92.19,92.21,91.98,91.98,46500.0,50.1338,50.1446,50.0196,50.0196,46500.0
2013-06-03 11:55:00,91.99,92.12,91.89,92.07,33100.0,50.025,50.0957,49.9706,50.0685,33100.0
2013-06-03 12:00:00,92.09,92.25,92.07,92.07,48800.0,50.0794,50.1664,50.0685,50.0685,48800.0
2013-06-03 12:05:00,92.06,92.32,92.0,92.32,33100.0,50.0631,50.2045,50.0304,50.2045,33100.0
2013-06-03 12:10:00,92.32,92.47,92.3,92.39,34200.0,50.2045,50.286,50.1936,50.2425,34200.0
2013-06-03 12:15:00,92.39,92.4,92.22,92.28,32200.0,50.2425,50.248,50.1501,50.1827,32200.0
2013-06-03 12:20:00,92.27,92.34,92.19,92.31,32100.0,50.1773,50.2153,50.1338,50.199,32100.0
2013-06-03 12:25:00,92.3,92.35,92.08,92.13,28500.0,50.1936,50.2208,50.0739,50.1011,28500.0
2013-06-03 12:30:00,92.15,92.19,91.99,92.08,37800.0,50.112,50.1338,50.025,50.0739,37800.0
2013-06-03 12:35:00,92.09,92.32,92.06,92.25,30300.0,50.0794,50.2045,50.0631,50.1664,30300.0
2013-06-03 12:40:00,92.26,92.39,92.23,92.33,23400.0,50.1718,50.2425,50.1555,50.2099,23400.0
2013-06-03 12:45:00,92.33,92.47,92.3,92.3,30800.0,50.2099,50.286,50.1936,50.1936,30800.0
2013-06-03 12:50:00,92.29,92.3,92.1,92.11,27000.0,50.1881,50.1936,50.0848,50.0903,27000.0
2013-06-03 12:55:00,92.13,92.15,92.02,92.09,31300.0,50.1011,50.112,50.0413,50.0794,31300.0
2013-06-03 13:00:00,92.09,92.22,92.07,92.21,45700.0,50.0794,50.1501,50.0685,50.1446,45700.0
2013-06-03 13:05:00,92.2,92.39,92.13,92.39,30600.0,50.1392,50.2425,50.1011,50.2425,30600.0
2013-06-03 13:10:00,92.36,92.4,92.3,92.35,25300.0,50.2262,50.248,50.1936,50.2208,25300.0
2013-06-03 13:15:00,92.37,92.43,92.37,92.4,26900.0,50.2316,50.2643,50.2316,50.248,26900.0
2013-06-03 13:20:00,92.41,92.49,92.33,92.35,54400.0,50.2534,50.2969,50.2099,50.2208,54400.0
2013-06-03 13:25:00,92.35,92.41,92.31,92.37,53800.0,50.2208,50.2534,50.199,50.2316,53800.0
2013-06-03 13:30:00,92.38,92.49,92.38,92.41,54300.0,50.2371,50.2969,50.2371,50.2534,54300.0
2013-06-03 13:35:00,92.41,92.41,92.31,92.36,52500.0,50.2534,50.2534,50.199,50.2262,52500.0
2013-06-03 13:40:00,92.37,92.51,92.36,92.38,59100.0,50.2316,50.3078,50.2262,50.2371,59100.0
2013-06-03 13:45:00,92.38,92.48,92.37,92.47,39900.0,50.2371,50.2915,50.2316,50.286,39900.0
2013-06-03 13:50:00,92.49,92.62,92.48,92.55,32600.0,50.2969,50.3676,50.2915,50.3295,32600.0
2013-06-03 13:55:00,92.54,92.6,92.5,92.53,27500.0,50.3241,50.3567,50.3023,50.3187,27500.0
2013-06-03 14:00:00,92.51,92.65,92.48,92.61,49500.0,50.3078,50.3839,50.2915,50.3622,49500.0
2013-06-03 14:05:00,92.62,92.66,92.56,92.58,51700.0,50.3676,50.3893,50.335,50.3458,51700.0
2013-06-03 14:10:00,92.58,92.64,92.49,92.62,49900.0,50.3458,50.3785,50.2969,50.3676,49900.0
2013-06-03 14:15:00,92.6,92.61,92.53,92.53,27900.0,50.3567,50.3622,50.3187,50.3187,27900.0
2013-06-03 14:20:00,92.53,92.53,92.4,92.41,62200.0,50.3187,50.3187,50.248,50.2534,62200.0
2013-06-03 14:25:00,92.42,92.52,92.41,92.44,46200.0,50.2588,50.3132,50.2534,50.2697,46200.0
2013-06-03 14:30:00,92.44,92.49,92.41,92.43,54900.0,50.2697,50.2969,50.2534,50.2643,54900.0
2013-06-03 14:35:00,92.42,92.49,92.41,92.43,40700.0,50.2588,50.2969,50.2534,50.2643,40700.0
2013-06-03 14:40:00,92.43,92.55,92.43,92.44,81500.0,50.2643,50.3295,50.2643,50.2697,81500.0
2013-06-03 14:45:00,92.43,92.47,92.4,92.44,49800.0,50.2643,50.286,50.248,50.2697,49800.0
2013-06-03 14:50:00,92.45,92.45,92.28,92.28,48600.0,50.2751,50.2751,50.1827,50.1827,48600.0
2013-06-03 14:55:00,92.29,92.37,92.26,92.32,42200.0,50.1881,50.2316,50.1718,50.2045,42200.0
2013-06-03 15:00:00,92.33,92.37,92.22,92.23,37000.0,50.2099,50.2316,50.1501,50.1555,37000.0
2013-06-03 15:05:00,92.24,92.33,92.19,92.22,48400.0,50.1609,50.2099,50.1338,50.1501,48400.0
2013-06-03 15:10:00,92.23,92.26,92.11,92.11,37800.0,50.1555,50.1718,50.0903,50.0903,37800.0
2013-06-03 15:15:00,92.11,92.22,92.04,92.2,49600.0,50.0903,50.1501,50.0522,50.1392,49600.0
2013-06-03 15:20:00,92.2,92.4,92.2,92.3,96500.0,50.1392,50.248,50.1392,50.1936,96500.0
2013-06-03 15:25:00,92.3,92.39,92.28,92.32,113400.0,50.1936,50.2425,50.1827,50.2045,113400.0
2013-06-03 15:30:00,92.32,92.45,92.26,92.45,90100.0,50.2045,50.2751,50.1718,50.2751,90100.0
2013-06-03 15:35:00,92.45,92.58,92.42,92.46,106500.0,50.2751,50.3458,50.2588,50.2806,106500.0
2013-06-03 15:40:00,92.47,92.49,92.24,92.38,183600.0,50.286,50.2969,50.1609,50.2371,183600.0
2013-06-03 15:45:00,92.41,92.48,92.32,92.34,171300.0,50.2534,50.2915,50.2045,50.2153,171300.0
2013-06-03 15:50:00,92.35,92.4,92.31,92.39,173800.0,50.2208,50.248,50.199,50.2425,173800.0
2013-06-03 15:55:00,92.39,92.53,92.25,92.41,340400.0,50.2425,50.3187,50.1664,50.2534,340400.0
2013-06-04 09:30:00,92.38,92.54,92.16,92.17,93500.0,50.2371,50.3241,50.1174,50.1229,93500.0
2013-06-04 09:35:00,92.15,92.44,92.08,92.42,58200.0,50.112,50.2697,50.0739,50.2588,58200.0
2013-06-04 09:40:00,92.37,92.68,92.36,92.66,29200.0,50.2316,50.4002,50.2262,50.3893,29200.0
2013-06-04 09:45:00,92.67,92.82,92.28,92.54,99200.0,50.3948,50.4764,50.1827,50.3241,99200.0
2013-06-04 09:50:00,92.57,92.69,92.46,92.56,32500.0,50.3404,50.4057,50.2806,50.335,32500.0
2013-06-04 09:55:00,92.58,92.61,92.44,92.53,72000.0,50.3458,50.3622,50.2697,50.3187,72000.0
2013-06-04 10:00:00,92.48,92.58,92.38,92.48,72500.0,50.2915,50.3458,50.2371,50.2915,72500.0
2013-06-04 10:05:00,92.5,92.66,92.49,92.53,67100.0,50.3023,50.3893,50.2969,50.3187,67100.0
2013-06-04 10:10:00,92.52,92.57,92.41,92.48,47000.0,50.3132,50.3404,50.2534,50.2915,47000.0
2013-06-04 10:15:00,92.49,92.49,92.3,92.37,61900.0,50.2969,50.2969,50.1936,50.2316,61900.0
2013-06-04 10:20:00,92.35,92.39,92.21,92.35,64700.0,50.2208,50.2425,50.1446,50.2208,64700.0
2013-06-04 10:25:00,92.36,92.48,92.34,92.43,52100.0,50.2262,50.2915,50.2153,50.2643,52100.0
2013-06-04 10:30:00,92.45,92.54,92.38,92.43,60000.0,50.2751,50.3241,50.2371,50.2643,60000.0
2013-06-04 10:35:00,92.41,92.51,92.28,92.38,42400.0,50.2534,50.3078,50.1827,50.2371,42400.0
2013-06-04 10:40:00,92.34,92.39,92.07,92.09,82800.0,50.2153,50.2425,50.0685,50.0794,82800.0
2013-06-04 10:45:00,92.11,92.64,92.11,92.57,70900.0,50.0903,50.3785,50.0903,50.3404,70900.0
2013-06-04 10:50:00,92.57,92.6,92.28,92.3,82300.0,50.3404,50.3567,50.1827,50.1936,82300.0
2013-06-04 10:55:00,92.29,92.39,92.25,92.33,103300.0,50.1881,50.2425,50.1664,50.2099,103300.0
2013-06-04 11:00:00,92.34,92.46,92.26,92.35,74800.0,50.2153,50.2806,50.1718,50.2208,74800.0
2013-06-04 11:05:00,92.36,92.42,92.33,92.4,226000.0,50.2262,50.2588,50.2099,50.248,226000.0
2013-06-04 11:10:00,92.39,92.4,92.33,92.35,31100.0,50.2425,50.248,50.2099,50.2208,31100.0
2013-06-04 11:15:00,92.33,92.36,92.11,92.11,56800.0,50.2099,50.2262,50.0903,50.0903,56800.0
2013-06-04 11:20:00,92.13,92.34,92.12,92.24,66600.0,50.1011,50.2153,50.0957,50.1609,66600.0
2013-06-04 11:25:00,92.25,92.27,92.13,92.17,37600.0,50.1664,50.1773,50.1011,50.1229,37600.0
2013-06-04 11:30:00,92.16,92.2,92.06,92.2,28000.0,50.1174,50.1392,50.0631,50.1392,28000.0
2013-06-04 11:35:00,92.18,92.21,92.04,92.2,55000.0,50.1283,50.1446,50.0522,50.1392,55000.0
2013-06-04 11:40:00,92.21,92.31,92.13,92.27,48500.0,50.1446,50.199,50.1011,50.1773,48500.0
2013-06-04 11:45:00,92.26,92.27,92.16,92.21,26200.0,50.1718,50.1773,50.1174,50.1446,26200.0
2013-06-04 11:50:00,92.24,92.26,92.12,92.14,25100.0,50.1609,50.1718,50.0957,50.1066,25100.0
2013-06-04 11:55:00,92.14,92.27,92.14,92.16,39600.0,50.1066,50.1773,50.1066,50.1174,39600.0
2013-06-04 12:00:00,92.14,92.18,92.0,92.0,38600.0,50.1066,50.1283,50.0304,50.0304,38600.0
2013-06-04 12:05:00,92.02,92.04,91.93,92.04,28000.0,50.0413,50.0522,49.9924,50.0522,28000.0
2013-06-04 12:10:00,92.04,92.04,91.92,91.93,20300.0,50.0522,50.0522,49.9869,49.9924,20300.0
2013-06-04 12:15:00,91.93,91.95,91.65,91.68,48800.0,49.9924,50.0032,49.8401,49.8564,48800.0
2013-06-04 12:20:00,91.68,91.79,91.59,91.74,45300.0,49.8564,49.9162,49.8075,49.889,45300.0
2013-06-04 12:25:00,91.76,91.78,91.62,91.68,51400.0,49.8999,49.9108,49.8238,49.8564,51400.0
2013-06-04 12:30:00,91.67,91.83,91.65,91.83,32200.0,49.851,49.938,49.8401,49.938,32200.0
2013-06-04 12:35:00,91.83,91.97,91.83,91.97,18200.0,49.938,50.0141,49.938,50.0141,18200.0
2013-06-04 12:40:00,92.0,92.09,91.94,92.04,25100.0,50.0304,50.0794,49.9978,50.0522,25100.0
2013-06-04 12:45:00,92.06,92.13,92.0,92.13,18500.0,50.0631,50.1011,50.0304,50.1011,18500.0
2013-06-04 12:50:00,92.13,92.19,92.05,92.14,25700.0,50.1011,50.1338,50.0576,50.1066,25700.0
2013-06-04 12:55:00,92.14,92.17,92.02,92.05,19700.0,50.1066,50.1229,50.0413,50.0576,19700.0
2013-06-04 13:00:00,92.06,92.09,92.01,92.05,30700.0,50.0631,50.0794,50.0359,50.0576,30700.0
2013-06-04 13:05:00,92.05,92.08,92.02,92.03,29700.0,50.0576,50.0739,50.0413,50.0467,29700.0
2013-06-04 13:10:00,92.03,92.04,91.97,92.04,19100.0,50.0467,50.0522,50.0141,50.0522,19100.0
2013-06-04 13:15:00,92.03,92.08,91.98,92.03,15900.0,50.0467,50.0739,50.0196,50.0467,15900.0
2013-06-04 13:20:00,92.03,92.09,92.0,92.01,23200.0,50.0467,50.0794,50.0304,50.0359,23200.0
2013-06-04 13:25:00,92.01,92.01,91.59,91.77,78100.0,50.0359,50.0359,49.8075,49.9054,78100.0
2013-06-04 13:30:00,91.78,91.78,91.6,91.67,50600.0,49.9108,49.9108,49.8129,49.851,50600.0
2013-06-04 13:35:00,91.65,91.66,91.47,91.58,45900.0,49.8401,49.8455,49.7422,49.802,45900.0
2013-06-04 13:40:00,91.58,91.69,91.56,91.65,24100.0,49.802,49.8619,49.7912,49.8401,24100.0
2013-06-04 13:45:00,91.64,91.64,91.42,91.53,67000.0,49.8347,49.8347,49.715,49.7748,67000.0
2013-06-04 13:50:00,91.54,91.64,91.49,91.51,41100.0,49.7803,49.8347,49.7531,49.764,41100.0
2013-06-04 13:55:00,91.5,91.68,91.43,91.66,56200.0,49.7585,49.8564,49.7205,49.8455,56200.0
2013-06-04 14:00:00,91.65,91.68,91.48,91.59,50100.0,49.8401,49.8564,49.7477,49.8075,50100.0
2013-06-04 14:05:00,91.59,91.62,91.46,91.48,40600.0,49.8075,49.8238,49.7368,49.7477,40600.0
2013-06-04 14:10:00,91.47,91.55,91.43,91.53,50300.0,49.7422,49.7857,49.7205,49.7748,50300.0
2013-06-04 14:15:00,91.53,91.57,91.47,91.54,21000.0,49.7748,49.7966,49.7422,49.7803,21000.0
2013-06-04 14:20:00,91.56,91.58,91.46,91.46,29300.0,49.7912,49.802,49.7368,49.7368,29300.0
2013-06-04 14:25:00,91.46,91.56,91.46,91.5,55000.0,49.7368,49.7912,49.7368,49.7585,55000.0
2013-06-04 14:30:00,91.5,91.62,91.48,91.51,29500.0,49.7585,49.8238,49.7477,49.764,29500.0
2013-06-04 14:35:00,91.51,91.54,91.45,91.48,71900.0,49.764,49.7803,49.7313,49.7477,71900.0
2013-06-04 14:40:00,91.48,91.6,91.46,91.51,44800.0,49.7477,49.8129,49.7368,49.764,44800.0
2013-06-04 14:45:00,91.51,91.63,91.49,91.6,35600.0,49.764,49.8292,49.7531,49.8129,35600.0
2013-06-04 14:50:00,91.62,91.63,91.49,91.56,44900.0,49.8238,49.8292,49.7531,49.7912,44900.0
2013-06-04 14:55:00,91.57,91.61,91.47,91.51,41600.0,49.7966,49.8183,49.7422,49.764,41600.0
2013-06-04 15:00:00,91.52,91.63,91.49,91.62,53500.0,49.7694,49.8292,49.7531,49.8238,53500.0
2013-06-04 15:05:00,91.61,91.75,91.59,91.7,51400.0,49.8183,49.8945,49.8075,49.8673,51400.0
2013-06-04 15:10:00,91.7,91.72,91.53,91.54,66900.0,49.8673,49.8782,49.7748,49.7803,66900.0
2013-06-04 15:15:00,91.55,91.63,91.52,91.56,50300.0,49.7857,49.8292,49.7694,49.7912,50300.0
2013-06-04 15:20:00,91.56,91.63,91.54,91.56,48800.0,49.7912,49.8292,49.7803,49.7912,48800.0
2013-06-04 15:25:00,91.56,91.84,91.55,91.74,70300.0,49.7912,49.9434,49.7857,49.889,70300.0
2013-06-04 15:30:00,91.74,92.05,91.73,92.04,97100.0,49.889,50.0576,49.8836,50.0522,97100.0
2013-06-04 15:35:00,92.04,92.06,91.89,91.93,64500.0,50.0522,50.0631,49.9706,49.9924,64500.0
2013-06-04 15:40:00,91.93,92.1,91.93,92.09,62300.0,49.9924,50.0848,49.9924,50.0794,62300.0
2013-06-04 15:45:00,92.09,92.11,92.04,92.07,87900.0,50.0794,50.0903,50.0522,50.0685,87900.0
2013-06-04 15:50:00,92.07,92.07,91.86,91.98,96500.0,50.0685,50.0685,49.9543,50.0196,96500.0
2013-06-04 15:55:00,91.98,92.07,91.86,91.89,154500.0,50.0196,50.0685,49.9543,49.9706,154500.0
2013-06-05 09:30:00,91.66,91.72,91.43,91.44,96900.0,49.8455,49.8782,49.7205,49.7259,96900.0
2013-06-05 09:35:00,91.42,91.42,91.07,91.27,31000.0,49.715,49.715,49.5247,49.6335,31000.0
2013-06-05 09:40:00,91.33,91.47,91.13,91.27,46000.0,49.6661,49.7422,49.5573,49.6335,46000.0
2013-06-05 09:45:00,91.3,91.35,91.18,91.23,23900.0,49.6498,49.677,49.5845,49.6117,23900.0
2013-06-05 09:50:00,91.25,91.31,91.05,91.29,35600.0,49.6226,49.6552,49.5138,49.6443,35600.0
2013-06-05 09:55:00,91.29,91.34,91.17,91.17,31900.0,49.6443,49.6715,49.5791,49.5791,31900.0
2013-06-05 10:00:00,91.17,91.47,91.12,91.47,44800.0,49.5791,49.7422,49.5519,49.7422,44800.0
2013-06-05 10:05:00,91.48,91.51,91.21,91.21,39300.0,49.7477,49.764,49.6008,49.6008,39300.0
2013-06-05 10:10:00,91.23,91.26,91.09,91.22,41100.0,49.6117,49.628,49.5356,49.6063,41100.0
2013-06-05 10:15:00,91.21,91.33,91.1,91.22,48800.0,49.6008,49.6661,49.541,49.6063,48800.0
2013-06-05 10:20:00,91.25,91.3,91.08,91.14,57100.0,49.6226,49.6498,49.5301,49.5628,57100.0
2013-06-05 10:25:00,91.11,91.14,91.01,91.06,32200.0,49.5464,49.5628,49.4921,49.5193,32200.0
2013-06-05 10:30:00,91.07,91.3,91.05,91.3,33500.0,49.5247,49.6498,49.5138,49.6498,33500.0
2013-06-05 10:35:00,91.3,91.38,91.24,91.24,38700.0,49.6498,49.6933,49.6171,49.6171,38700.0
2013-06-05 10:40:00,91.19,91.3,91.08,91.08,32800.0,49.5899,49.6498,49.5301,49.5301,32800.0
2013-06-05 10:45:00,91.06,91.18,90.99,91.07,44900.0,49.5193,49.5845,49.4812,49.5247,44900.0
2013-06-05 10:50:00,91.04,91.16,90.99,91.1,35100.0,49.5084,49.5736,49.4812,49.541,35100.0
2013-06-05 10:55:00,91.1,91.26,91.08,91.25,46100.0,49.541,49.628,49.5301,49.6226,46100.0
2013-06-05 11:00:00,91.24,91.3,91.13,91.21,32200.0,49.6171,49.6498,49.5573,49.6008,32200.0
2013-06-05 11:05:00,91.19,91.28,91.15,91.22,26300.0,49.5899,49.6389,49.5682,49.6063,26300.0
2013-06-05 11:10:00,91.24,91.3,91.18,91.25,25800.0,49.6171,49.6498,49.5845,49.6226,25800.0
2013-06-05 11:15:00,91.23,91.25,91.12,91.13,25700.0,49.6117,49.6226,49.5519,49.5573,25700.0
2013-06-05 11:20:00,91.15,91.15,91.01,91.11,31500.0,49.5682,49.5682,49.4921,49.5464,31500.0
2013-06-05 11:25:00,91.11,91.19,90.96,91.02,32500.0,49.5464,49.5899,49.4649,49.4975,32500.0
2013-06-05 11:30:00,91.0,91.1,90.95,91.02,42800.0,49.4866,49.541,49.4594,49.4975,42800.0
2013-06-05 11:35:00,91.01,91.27,90.99,91.25,42000.0,49.4921,49.6335,49.4812,49.6226,42000.0
2013-06-05 11:40:00,91.25,91.25,91.1,91.1,30600.0,49.6226,49.6226,49.541,49.541,30600.0
2013-06-05 11:45:00,91.1,91.16,91.08,91.13,27800.0,49.541,49.5736,49.5301,49.5573,27800.0
2013-06-05 11:50:00,91.14,91.18,91.05,91.06,44900.0,49.5628,49.5845,49.5138,49.5193,44900.0
2013-06-05 11:55:00,91.05,91.07,90.92,90.98,39200.0,49.5138,49.5247,49.4431,49.4757,39200.0
2013-06-05 12:00:00,90.98,91.02,90.75,90.78,47600.0,49.4757,49.4975,49.3507,49.367,47600.0
2013-06-05 12:05:00,90.75,90.82,90.67,90.75,40300.0,49.3507,49.3887,49.3072,49.3507,40300.0
2013-06-05 12:10:00,90.73,90.73,90.65,90.71,31200.0,49.3398,49.3398,49.2963,49.3289,31200.0
2013-06-05 12:15:00,90.69,90.78,90.61,90.77,41000.0,49.318,49.367,49.2745,49.3615,41000.0
2013-06-05 12:20:00,90.75,90.92,90.68,90.92,39900.0,49.3507,49.4431,49.3126,49.4431,39900.0
2013-06-05 12:25:00,90.92,91.03,90.91,90.94,61500.0,49.4431,49.5029,49.4377,49.454,61500.0
2013-06-05 12:30:00,90.94,91.0,90.84,90.86,31700.0,49.454,49.4866,49.3996,49.4105,31700.0
2013-06-05 12:35:00,90.86,90.89,90.72,90.76,37900.0,49.4105,49.4268,49.3344,49.3561,37900.0
2013-06-05 12:40:00,90.77,90.92,90.75,90.86,27200.0,49.3615,49.4431,49.3507,49.4105,27200.0
2013-06-05 12:45:00,90.86,90.88,90.72,90.79,34400.0,49.4105,49.4214,49.3344,49.3724,34400.0
2013-06-05 12:50:00,90.79,90.82,90.67,90.72,26600.0,49.3724,49.3887,49.3072,49.3344,26600.0
2013-06-05 12:55:00,90.73,90.81,90.66,90.66,34100.0,49.3398,49.3833,49.3017,49.3017,34100.0
2013-06-05 13:00:00,90.67,90.76,90.6,90.76,36100.0,49.3072,49.3561,49.2691,49.3561,36100.0
2013-06-05 13:05:00,90.74,90.88,90.74,90.87,32100.0,49.3452,49.4214,49.3452,49.4159,32100.0
2013-06-05 13:10:00,90.86,90.95,90.85,90.93,63500.0,49.4105,49.4594,49.4051,49.4486,63500.0
2013-06-05 13:15:00,90.92,90.97,90.9,90.93,47400.0,49.4431,49.4703,49.4322,49.4486,47400.0
2013-06-05 13:20:00,90.93,90.93,90.86,90.91,19200.0,49.4486,49.4486,49.4105,49.4377,19200.0
2013-06-05 13:25:00,90.92,91.02,90.87,90.9,42300.0,49.4431,49.4975,49.4159,49.4322,42300.0
2013-06-05 13:30:00,90.9,90.91,90.83,90.87,25400.0,49.4322,49.4377,49.3942,49.4159,25400.0
2013-06-05 13:35:00,90.87,91.0,90.82,90.93,30000.0,49.4159,49.4866,49.3887,49.4486,30000.0
2013-06-05 13:40:00,90.93,91.02,90.9,90.91,43300.0,49.4486,49.4975,49.4322,49.4377,43300.0
2013-06-05 13:45:00,90.91,90.96,90.81,90.81,24400.0,49.4377,49.4649,49.3833,49.3833,24400.0
2013-06-05 13:50:00,90.8,90.85,90.74,90.78,24900.0,49.3779,49.4051,49.3452,49.367,24900.0
2013-06-05 13:55:00,90.76,90.77,90.66,90.74,32900.0,49.3561,49.3615,49.3017,49.3452,32900.0
2013-06-05 14:00:00,90.73,90.79,90.64,90.68,35900.0,49.3398,49.3724,49.2909,49.3126,35900.0
2013-06-05 14:05:00,90.7,90.76,90.62,90.68,66700.0,49.3235,49.3561,49.28,49.3126,66700.0
2013-06-05 14:10:00,90.67,90.7,90.6,90.66,41700.0,49.3072,49.3235,49.2691,49.3017,41700.0
2013-06-05 14:15:00,90.66,90.83,90.66,90.83,38200.0,49.3017,49.3942,49.3017,49.3942,38200.0
2013-06-05 14:20:00,90.84,90.84,90.6,90.61,53500.0,49.3996,49.3996,49.2691,49.2745,53500.0
2013-06-05 14:25:00,90.61,90.7,90.54,90.58,46700.0,49.2745,49.3235,49.2365,49.2582,46700.0
2013-06-05 14:30:00,90.59,90.67,90.52,90.67,34800.0,49.2637,49.3072,49.2256,49.3072,34800.0
2013-06-05 14:35:00,90.67,90.77,90.67,90.76,33000.0,49.3072,49.3615,49.3072,49.3561,33000.0
2013-06-05 14:40:00,90.78,90.86,90.72,90.85,41500.0,49.367,49.4105,49.3344,49.4051,41500.0
2013-06-05 14:45:00,90.86,90.98,90.84,90.92,24600.0,49.4105,49.4757,49.3996,49.4431,24600.0
2013-06-05 14:50:00,90.92,91.0,90.84,90.87,65000.0,49.4431,49.4866,49.3996,49.4159,65000.0
2013-06-05 14:55:00,90.87,90.98,90.85,90.92,72800.0,49.4159,49.4757,49.4051,49.4431,72800.0
2013-06-05 15:00:00,90.92,90.99,90.85,90.88,46000.0,49.4431,49.4812,49.4051,49.4214,46000.0
2013-06-05 15:05:00,90.89,90.97,90.82,90.85,70900.0,49.4268,49.4703,49.3887,49.4051,70900.0
2013-06-05 15:10:00,90.84,90.87,90.75,90.85,74400.0,49.3996,49.4159,49.3507,49.4051,74400.0
2013-06-05 15:15:00,90.83,90.93,90.74,90.74,88000.0,49.3942,49.4486,49.3452,49.3452,88000.0
2013-06-05 15:20:00,90.73,90.82,90.55,90.79,107700.0,49.3398,49.3887,49.2419,49.3724,107700.0
2013-06-05 15:25:00,90.78,90.89,90.76,90.82,74100.0,49.367,49.4268,49.3561,49.3887,74100.0
2013-06-05 15:30:00,90.82,90.89,90.68,90.72,67300.0,49.3887,49.4268,49.3126,49.3344,67300.0
2013-06-05 15:35:00,90.71,90.84,90.7,90.8,126800.0,49.3289,49.3996,49.3235,49.3779,126800.0
2013-06-05 15:40:00,90.81,90.86,90.64,90.71,114100.0,49.3833,49.4105,49.2909,49.3289,114100.0
2013-06-05 15:45:00,90.73,90.84,90.63,90.77,162800.0,49.3398,49.3996,49.2854,49.3615,162800.0
2013-06-05 15:50:00,90.77,90.77,90.45,90.5,217900.0,49.3615,49.3615,49.1875,49.2147,217900.0
2013-06-05 15:55:00,90.5,90.7,90.41,90.47,321600.0,49.2147,49.3235,49.1658,49.1984,321600.0
2013-06-06 09:30:00,90.15,90.29,89.43,89.69,357900.0,49.0244,49.1005,48.6328,48.7742,357900.0
2013-06-06 09:35:00,89.68,89.85,89.6,89.69,47600.0,48.7688,48.8612,48.7253,48.7742,47600.0
2013-06-06 09:40:00,89.7,89.95,89.64,89.85,61100.0,48.7797,48.9156,48.747,48.8612,61100.0
2013-06-06 09:45:00,89.85,89.91,89.72,89.85,67600.0,48.8612,48.8939,48.7905,48.8612,67600.0
2013-06-06 09:50:00,89.88,89.93,89.75,89.84,69300.0,48.8776,48.9047,48.8069,48.8558,69300.0
2013-06-06 09:55:00,89.86,89.91,89.71,89.71,72900.0,48.8667,48.8939,48.7851,48.7851,72900.0
2013-06-06 10:00:00,89.71,89.94,89.71,89.92,125100.0,48.7851,48.9102,48.7851,48.8993,125100.0
2013-06-06 10:05:00,89.93,90.16,89.77,89.77,97900.0,48.9047,49.0298,48.8177,48.8177,97900.0
2013-06-06 10:10:00,89.77,89.79,89.58,89.59,139000.0,48.8177,48.8286,48.7144,48.7199,139000.0
2013-06-06 10:15:00,89.59,89.69,89.56,89.69,116600.0,48.7199,48.7742,48.7035,48.7742,116600.0
2013-06-06 10:20:00,89.68,89.78,89.58,89.74,122200.0,48.7688,48.8232,48.7144,48.8014,122200.0
2013-06-06 10:25:00,89.73,89.89,89.7,89.76,89000.0,48.796,48.883,48.7797,48.8123,89000.0
2013-06-06 10:30:00,89.75,89.96,89.75,89.91,83300.0,48.8069,48.9211,48.8069,48.8939,83300.0
2013-06-06 10:35:00,89.91,89.91,89.77,89.89,35400.0,48.8939,48.8939,48.8177,48.883,35400.0
2013-06-06 10:40:00,89.87,89.9,89.71,89.76,109100.0,48.8721,48.8884,48.7851,48.8123,109100.0
2013-06-06 10:45:00,89.76,89.77,89.61,89.73,81900.0,48.8123,48.8177,48.7307,48.796,81900.0
2013-06-06 10:50:00,89.74,89.75,89.59,89.61,75400.0,48.8014,48.8069,48.7199,48.7307,75400.0
2013-06-06 10:55:00,89.62,89.77,89.54,89.75,78800.0,48.7362,48.8177,48.6927,48.8069,78800.0
2013-06-06 11:00:00,89.75,89.78,89.68,89.76,49200.0,48.8069,48.8232,48.7688,48.8123,49200.0
2013-06-06 11:05:00,89.75,89.82,89.72,89.82,22100.0,48.8069,48.8449,48.7905,48.8449,22100.0
2013-06-06 11:10:00,89.84,89.93,89.77,89.82,34900.0,48.8558,48.9047,48.8177,48.8449,34900.0
2013-06-06 11:15:00,89.79,89.8,89.63,89.68,45700.0,48.8286,48.8341,48.7416,48.7688,45700.0
2013-06-06 11:20:00,89.67,89.68,89.54,89.6,51500.0,48.7634,48.7688,48.6927,48.7253,51500.0
2013-06-06 11:25:00,89.59,89.74,89.57,89.68,97000.0,48.7199,48.8014,48.709,48.7688,97000.0
2013-06-06 11:30:00,89.67,89.8,89.67,89.8,39500.0,48.7634,48.8341,48.7634,48.8341,39500.0
2013-06-06 11:35:00,89.78,89.98,89.73,89.95,48800.0,48.8232,48.9319,48.796,48.9156,48800.0
2013-06-06 11:40:00,89.93,89.99,89.85,89.97,52900.0,48.9047,48.9374,48.8612,48.9265,52900.0
2013-06-06 11:45:00,89.99,90.02,89.93,90.0,62000.0,48.9374,48.9537,48.9047,48.9428,62000.0
2013-06-06 11:50:00,89.99,90.02,89.94,90.0,41800.0,48.9374,48.9537,48.9102,48.9428,41800.0
2013-06-06 11:55:00,90.02,90.02,89.84,89.94,65300.0,48.9537,48.9537,48.8558,48.9102,65300.0
2013-06-06 12:00:00,89.93,89.93,89.85,89.87,63200.0,48.9047,48.9047,48.8612,48.8721,63200.0
2013-06-06 12:05:00,89.9,89.92,89.8,89.8,68800.0,48.8884,48.8993,48.8341,48.8341,68800.0
2013-06-06 12:10:00,89.79,89.83,89.75,89.8,152900.0,48.8286,48.8504,48.8069,48.8341,152900.0
2013-06-06 12:15:00,89.81,89.87,89.75,89.76,40900.0,48.8395,48.8721,48.8069,48.8123,40900.0
2013-06-06 12:20:00,89.77,89.84,89.64,89.7,75400.0,48.8177,48.8558,48.747,48.7797,75400.0
2013-06-06 12:25:00,89.7,89.73,89.54,89.6,79600.0,48.7797,48.796,48.6927,48.7253,79600.0
2013-06-06 12:30:00,89.63,89.79,89.62,89.68,53300.0,48.7416,48.8286,48.7362,48.7688,53300.0
2013-06-06 12:35:00,89.69,89.81,89.66,89.75,55100.0,48.7742,48.8395,48.7579,48.8069,55100.0
2013-06-06 12:40:00,89.76,89.83,89.7,89.72,48300.0,48.8123,48.8504,48.7797,48.7905,48300.0
2013-06-06 12:45:00,89.72,89.73,89.54,89.56,61300.0,48.7905,48.796,48.6927,48.7035,61300.0
2013-06-06 12:50:00,89.55,89.65,89.54,89.62,75300.0,48.6981,48.7525,48.6927,48.7362,75300.0
2013-06-06 12:55:00,89.62,89.78,89.62,89.77,26000.0,48.7362,48.8232,48.7362,48.8177,26000.0
2013-06-06 13:00:00,89.78,89.82,89.73,89.75,52100.0,48.8232,48.8449,48.796,48.8069,52100.0
2013-06-06 13:05:00,89.76,89.88,89.75,89.78,57700.0,48.8123,48.8776,48.8069,48.8232,57700.0
2013-06-06 13:10:00,89.79,89.98,89.77,89.92,59500.0,48.8286,48.9319,48.8177,48.8993,59500.0
2013-06-06 13:15:00,89.9,89.96,89.84,89.9,72600.0,48.8884,48.9211,48.8558,48.8884,72600.0
2013-06-06 13:20:00,89.9,89.91,89.81,89.83,25400.0,48.8884,48.8939,48.8395,48.8504,25400.0
2013-06-06 13:25:00,89.84,89.89,89.76,89.89,32400.0,48.8558,48.883,48.8123,48.883,32400.0
2013-06-06 13:30:00,89.89,89.98,89.83,89.95,17200.0,48.883,48.9319,48.8504,48.9156,17200.0
2013-06-06 13:35:00,89.96,90.02,89.89,89.92,50500.0,48.9211,48.9537,48.883,48.8993,50500.0
2013-06-06 13:40:00,89.93,89.94,89.89,89.92,35700.0,48.9047,48.9102,48.883,48.8993,35700.0
2013-06-06 13:45:00,89.93,90.04,89.88,90.0,68700.0,48.9047,48.9646,48.8776,48.9428,68700.0
2013-06-06 13:50:00,89.99,90.03,89.91,90.0,48200.0,48.9374,48.9591,48.8939,48.9428,48200.0
2013-06-06 13:55:00,89.99,90.01,89.94,89.99,46600.0,48.9374,48.9483,48.9102,48.9374,46600.0
2013-06-06 14:00:00,90.01,90.01,89.83,89.89,64800.0,48.9483,48.9483,48.8504,48.883,64800.0
2013-06-06 14:05:00,89.89,89.95,89.83,89.94,52200.0,48.883,48.9156,48.8504,48.9102,52200.0
2013-06-06 14:10:00,89.93,90.01,89.93,89.97,80800.0,48.9047,48.9483,48.9047,48.9265,80800.0
2013-06-06 14:15:00,89.97,90.07,89.93,90.05,44200.0,48.9265,48.9809,48.9047,48.97,44200.0
2013-06-06 14:20:00,90.06,90.15,90.03,90.11,43100.0,48.9754,49.0244,48.9591,49.0026,43100.0
2013-06-06 14:25:00,90.1,90.27,90.09,90.26,84600.0,48.9972,49.0896,48.9918,49.0842,84600.0
2013-06-06 14:30:00,90.28,90.31,90.12,90.14,64200.0,49.0951,49.1114,49.0081,49.0189,64200.0
2013-06-06 14:35:00,90.14,90.31,90.11,90.24,58600.0,49.0189,49.1114,49.0026,49.0733,58600.0
2013-06-06 14:40:00,90.25,90.42,90.25,90.42,39200.0,49.0788,49.1712,49.0788,49.1712,39200.0
2013-06-06 14:45:00,90.42,90.47,90.39,90.41,89000.0,49.1712,49.1984,49.1549,49.1658,89000.0
2013-06-06 14:50:00,90.4,90.47,90.18,90.42,191600.0,49.1603,49.1984,49.0407,49.1712,191600.0
2013-06-06 14:55:00,90.42,90.51,90.41,90.49,71000.0,49.1712,49.2202,49.1658,49.2093,71000.0
2013-06-06 15:00:00,90.5,90.65,90.49,90.64,64600.0,49.2147,49.2963,49.2093,49.2909,64600.0
2013-06-06 15:05:00,90.65,90.68,90.58,90.6,53600.0,49.2963,49.3126,49.2582,49.2691,53600.0
2013-06-06 15:10:00,90.6,90.65,90.48,90.49,74800.0,49.2691,49.2963,49.2038,49.2093,74800.0
2013-06-06 15:15:00,90.49,90.62,90.45,90.61,94400.0,49.2093,49.28,49.1875,49.2745,94400.0
2013-06-06 15:20:00,90.59,90.8,90.56,90.8,134300.0,49.2637,49.3779,49.2473,49.3779,134300.0
2013-06-06 15:25:00,90.79,90.98,90.75,90.95,129700.0,49.3724,49.4757,49.3507,49.4594,129700.0
2013-06-06 15:30:00,90.95,91.23,90.95,91.13,200700.0,49.4594,49.6117,49.4594,49.5573,200700.0
2013-06-06 15:35:00,91.12,91.22,91.08,91.11,148700.0,49.5519,49.6063,49.5301,49.5464,148700.0
2013-06-06 15:40:00,91.1,91.2,91.05,91.2,135100.0,49.541,49.5954,49.5138,49.5954,135100.0
2013-06-06 15:45:00,91.18,91.18,91.06,91.17,186000.0,49.5845,49.5845,49.5193,49.5791,186000.0
2013-06-06 15:50:00,91.17,91.21,91.1,91.21,333200.0,49.5791,49.6008,49.541,49.6008,333200.0
2013-06-06 15:55:00,91.22,91.85,91.19,91.66,985900.0,49.6063,49.9489,49.5899,49.8455,985900.0
2013-06-07 09:30:00,92.65,93.05,92.52,92.62,200100.0,50.3839,50.6014,50.3132,50.3676,200100.0
2013-06-07 09:35:00,92.55,92.72,92.36,92.66,73900.0,50.3295,50.422,50.2262,50.3893,73900.0
2013-06-07 09:40:00,92.69,92.69,92.18,92.27,71400.0,50.4057,50.4057,50.1283,50.1773,71400.0
2013-06-07 09:45:00,92.24,92.48,92.23,92.42,97800.0,50.1609,50.2915,50.1555,50.2588,97800.0
2013-06-07 09:50:00,92.39,92.42,92.03,92.25,133600.0,50.2425,50.2588,50.0467,50.1664,133600.0
2013-06-07 09:55:00,92.24,92.62,92.21,92.62,121500.0,50.1609,50.3676,50.1446,50.3676,121500.0
2013-06-07 10:00:00,92.63,92.85,92.56,92.74,136500.0,50.373,50.4927,50.335,50.4329,136500.0
2013-06-07 10:05:00,92.73,93.06,92.6,92.88,132100.0,50.4274,50.6069,50.3567,50.509,132100.0
2013-06-07 10:10:00,92.87,92.98,92.78,92.91,81800.0,50.5035,50.5634,50.4546,50.5253,81800.0
2013-06-07 10:15:00,92.9,93.03,92.65,92.65,92800.0,50.5199,50.5906,50.3839,50.3839,92800.0
2013-06-07 10:20:00,92.65,92.81,92.6,92.8,64200.0,50.3839,50.4709,50.3567,50.4655,64200.0
2013-06-07 10:25:00,92.81,92.88,92.65,92.75,45300.0,50.4709,50.509,50.3839,50.4383,45300.0
2013-06-07 10:30:00,92.74,92.79,92.59,92.79,55300.0,50.4329,50.46,50.3513,50.46,55300.0
2013-06-07 10:35:00,92.79,92.91,92.73,92.83,123200.0,50.46,50.5253,50.4274,50.4818,123200.0
2013-06-07 10:40:00,92.82,92.92,92.7,92.7,128900.0,50.4764,50.5307,50.4111,50.4111,128900.0
2013-06-07 10:45:00,92.7,92.7,92.43,92.47,50300.0,50.4111,50.4111,50.2643,50.286,50300.0
2013-06-07 10:50:00,92.47,92.54,92.28,92.3,41300.0,50.286,50.3241,50.1827,50.1936,41300.0
2013-06-07 10:55:00,92.29,92.39,92.23,92.39,43800.0,50.1881,50.2425,50.1555,50.2425,43800.0
2013-06-07 11:00:00,92.39,92.52,92.37,92.43,42000.0,50.2425,50.3132,50.2316,50.2643,42000.0
2013-06-07 11:05:00,92.44,92.52,92.42,92.47,80200.0,50.2697,50.3132,50.2588,50.286,80200.0
2013-06-07 11:10:00,92.47,92.48,92.33,92.35,29600.0,50.286,50.2915,50.2099,50.2208,29600.0
2013-06-07 11:15:00,92.35,92.37,92.22,92.33,42100.0,50.2208,50.2316,50.1501,50.2099,42100.0
2013-06-07 11:20:00,92.34,92.46,92.26,92.38,26900.0,50.2153,50.2806,50.1718,50.2371,26900.0
2013-06-07 11:25:00,92.39,92.53,92.38,92.39,38000.0,50.2425,50.3187,50.2371,50.2425,38000.0
2013-06-07 11:30:00,92.41,92.51,92.34,92.45,40300.0,50.2534,50.3078,50.2153,50.2751,40300.0
2013-06-07 11:35:00,92.44,92.44,92.34,92.37,25600.0,50.2697,50.2697,50.2153,50.2316,25600.0
2013-06-07 11:40:00,92.37,92.39,92.29,92.33,39900.0,50.2316,50.2425,50.1881,50.2099,39900.0
2013-06-07 11:45:00,92.34,92.39,92.27,92.29,29200.0,50.2153,50.2425,50.1773,50.1881,29200.0
2013-06-07 11:50:00,92.27,92.33,92.27,92.32,22600.0,50.1773,50.2099,50.1773,50.2045,22600.0
2013-06-07 11:55:00,92.32,92.35,92.2,92.24,47800.0,50.2045,50.2208,50.1392,50.1609,47800.0
2013-06-07 12:00:00,92.22,92.25,92.08,92.1,45100.0,50.1501,50.1664,50.0739,50.0848,45100.0
2013-06-07 12:05:00,92.11,92.26,92.1,92.15,47000.0,50.0903,50.1718,50.0848,50.112,47000.0
2013-06-07 12:10:00,92.14,92.18,92.11,92.18,28200.0,50.1066,50.1283,50.0903,50.1283,28200.0
2013-06-07 12:15:00,92.18,92.18,92.13,92.15,19300.0,50.1283,50.1283,50.1011,50.112,19300.0
2013-06-07 12:20:00,92.14,92.21,92.1,92.2,28300.0,50.1066,50.1446,50.0848,50.1392,28300.0
2013-06-07 12:25:00,92.19,92.22,92.12,92.17,29200.0,50.1338,50.1501,50.0957,50.1229,29200.0
2013-06-07 12:30:00,92.17,92.23,92.14,92.21,46100.0,50.1229,50.1555,50.1066,50.1446,46100.0
2013-06-07 12:35:00,92.2,92.22,92.11,92.14,34400.0,50.1392,50.1501,50.0903,50.1066,34400.0
2013-06-07 12:40:00,92.15,92.15,92.06,92.1,35700.0,50.112,50.112,50.0631,50.0848,35700.0
2013-06-07 12:45:00,92.09,92.09,91.86,91.86,43800.0,50.0794,50.0794,49.9543,49.9543,43800.0
2013-06-07 12:50:00,91.85,92.02,91.82,92.0,25600.0,49.9489,50.0413,49.9325,50.0304,25600.0
2013-06-07 12:55:00,92.0,92.04,91.93,91.96,17700.0,50.0304,50.0522,49.9924,50.0087,17700.0
2013-06-07 13:00:00,91.97,92.02,91.92,91.97,25000.0,50.0141,50.0413,49.9869,50.0141,25000.0
2013-06-07 13:05:00,91.97,92.06,91.95,92.04,26100.0,50.0141,50.0631,50.0032,50.0522,26100.0
2013-06-07 13:10:00,92.04,92.07,91.93,91.95,26300.0,50.0522,50.0685,49.9924,50.0032,26300.0
2013-06-07 13:15:00,91.96,92.03,91.94,92.0,30000.0,50.0087,50.0467,49.9978,50.0304,30000.0
2013-06-07 13:20:00,92.0,92.08,91.97,91.98,37300.0,50.0304,50.0739,50.0141,50.0196,37300.0
2013-06-07 13:25:00,91.98,92.01,91.93,91.98,32500.0,50.0196,50.0359,49.9924,50.0196,32500.0
2013-06-07 13:30:00,91.99,92.02,91.83,91.85,57900.0,50.025,50.0413,49.938,49.9489,57900.0
2013-06-07 13:35:00,91.86,91.89,91.76,91.78,49900.0,49.9543,49.9706,49.8999,49.9108,49900.0
2013-06-07 13:40:00,91.77,91.79,91.63,91.63,45900.0,49.9054,49.9162,49.8292,49.8292,45900.0
2013-06-07 13:45:00,91.63,91.72,91.63,91.71,30500.0,49.8292,49.8782,49.8292,49.8727,30500.0
2013-06-07 13:50:00,91.69,91.72,91.63,91.7,45400.0,49.8619,49.8782,49.8292,49.8673,45400.0
2013-06-07 13:55:00,91.73,91.75,91.56,91.56,43900.0,49.8836,49.8945,49.7912,49.7912,43900.0
2013-06-07 14:00:00,91.56,91.62,91.34,91.36,74000.0,49.7912,49.8238,49.6715,49.6824,74000.0
2013-06-07 14:05:00,91.36,91.36,91.26,91.34,71600.0,49.6824,49.6824,49.628,49.6715,71600.0
2013-06-07 14:10:00,91.34,91.4,91.24,91.37,47700.0,49.6715,49.7041,49.6171,49.6878,47700.0
2013-06-07 14:15:00,91.37,91.39,91.26,91.29,38900.0,49.6878,49.6987,49.628,49.6443,38900.0
2013-06-07 14:20:00,91.3,91.31,91.09,91.1,51300.0,49.6498,49.6552,49.5356,49.541,51300.0
2013-06-07 14:25:00,91.1,91.14,91.07,91.11,105600.0,49.541,49.5628,49.5247,49.5464,105600.0
2013-06-07 14:30:00,91.11,91.18,91.07,91.14,57000.0,49.5464,49.5845,49.5247,49.5628,57000.0
2013-06-07 14:35:00,91.13,91.22,91.1,91.11,79200.0,49.5573,49.6063,49.541,49.5464,79200.0
2013-06-07 14:40:00,91.12,91.19,91.1,91.14,70300.0,49.5519,49.5899,49.541,49.5628,70300.0
2013-06-07 14:45:00,91.14,91.3,91.11,91.28,62100.0,49.5628,49.6498,49.5464,49.6389,62100.0
2013-06-07 14:50:00,91.28,91.5,91.28,91.44,64500.0,49.6389,49.7585,49.6389,49.7259,64500.0
2013-06-07 14:55:00,91.44,91.57,91.43,91.5,78800.0,49.7259,49.7966,49.7205,49.7585,78800.0
2013-06-07 15:00:00,91.5,91.71,91.49,91.7,78500.0,49.7585,49.8727,49.7531,49.8673,78500.0
2013-06-07 15:05:00,91.72,91.78,91.61,91.63,64500.0,49.8782,49.9108,49.8183,49.8292,64500.0
2013-06-07 15:10:00,91.62,91.63,91.49,91.56,74700.0,49.8238,49.8292,49.7531,49.7912,74700.0
2013-06-07 15:15:00,91.56,91.73,91.55,91.66,69500.0,49.7912,49.8836,49.7857,49.8455,69500.0
2013-06-07 15:20:00,91.66,91.75,91.57,91.66,57000.0,49.8455,49.8945,49.7966,49.8455,57000.0
2013-06-07 15:25:00,91.66,91.72,91.6,91.67,53000.0,49.8455,49.8782,49.8129,49.851,53000.0
2013-06-07 15:30:00,91.68,91.88,91.68,91.83,71500.0,49.8564,49.9652,49.8564,49.938,71500.0
2013-06-07 15:35:00,91.83,91.87,91.73,91.74,64900.0,49.938,49.9597,49.8836,49.889,64900.0
2013-06-07 15:40:00,91.74,91.84,91.69,91.8,75500.0,49.889,49.9434,49.8619,49.9217,75500.0
2013-06-07 15:45:00,91.8,91.93,91.72,91.91,106600.0,49.9217,49.9924,49.8782,49.9815,106600.0
2013-06-07 15:50:00,91.91,92.06,91.83,92.06,126900.0,49.9815,50.0631,49.938,50.0631,126900.0
2013-06-07 15:55:00,92.06,92.19,91.95,92.09,269500.0,50.0631,50.1338,50.0032,50.0794,269500.0
2013-06-10 09:30:00,92.26,92.73,92.13,92.19,80900.0,50.1718,50.4274,50.1011,50.1338,80900.0
2013-06-10 09:35:00,92.17,92.63,92.02,92.13,44300.0,50.1229,50.373,50.0413,50.1011,44300.0
2013-06-10 09:40:00,92.14,92.27,92.0,92.03,36300.0,50.1066,50.1773,50.0304,50.0467,36300.0
2013-06-10 09:45:00,92.07,92.16,91.77,91.85,47100.0,50.0685,50.1174,49.9054,49.9489,47100.0
2013-06-10 09:50:00,91.88,91.88,91.62,91.66,44300.0,49.9652,49.9652,49.8238,49.8455,44300.0
2013-06-10 09:55:00,91.65,91.72,91.52,91.56,87000.0,49.8401,49.8782,49.7694,49.7912,87000.0
2013-06-10 10:00:00,91.55,91.81,91.46,91.81,64500.0,49.7857,49.9271,49.7368,49.9271,64500.0
2013-06-10 10:05:00,91.81,91.84,91.63,91.68,51600.0,49.9271,49.9434,49.8292,49.8564,51600.0
2013-06-10 10:10:00,91.66,91.85,91.64,91.72,39500.0,49.8455,49.9489,49.8347,49.8782,39500.0
2013-06-10 10:15:00,91.74,91.86,91.63,91.84,34400.0,49.889,49.9543,49.8292,49.9434,34400.0
2013-06-10 10:20:00,91.84,91.89,91.62,91.64,33200.0,49.9434,49.9706,49.8238,49.8347,33200.0
2013-06-10 10:25:00,91.64,91.81,91.51,91.77,62600.0,49.8347,49.9271,49.764,49.9054,62600.0
2013-06-10 10:30:00,91.76,91.76,91.63,91.76,32100.0,49.8999,49.8999,49.8292,49.8999,32100.0
2013-06-10 10:35:00,91.77,91.87,91.69,91.83,42300.0,49.9054,49.9597,49.8619,49.938,42300.0
2013-06-10 10:40:00,91.82,91.86,91.66,91.66,36200.0,49.9325,49.9543,49.8455,49.8455,36200.0
2013-06-10 10:45:00,91.67,91.68,91.57,91.63,28200.0,49.851,49.8564,49.7966,49.8292,28200.0
2013-06-10 10:50:00,91.62,91.77,91.56,91.58,38000.0,49.8238,49.9054,49.7912,49.802,38000.0
2013-06-10 10:55:00,91.58,91.73,91.54,91.72,49300.0,49.802,49.8836,49.7803,49.8782,49300.0
2013-06-10 11:00:00,91.71,91.76,91.65,91.67,37800.0,49.8727,49.8999,49.8401,49.851,37800.0
2013-06-10 11:05:00,91.66,91.85,91.66,91.83,31200.0,49.8455,49.9489,49.8455,49.938,31200.0
2013-06-10 11:10:00,91.83,91.87,91.78,91.82,22200.0,49.938,49.9597,49.9108,49.9325,22200.0
2013-06-10 11:15:00,91.81,91.84,91.72,91.82,38200.0,49.9271,49.9434,49.8782,49.9325,38200.0
2013-06-10 11:20:00,91.82,91.84,91.78,91.83,30200.0,49.9325,49.9434,49.9108,49.938,30200.0
2013-06-10 11:25:00,91.83,91.87,91.76,91.78,39100.0,49.938,49.9597,49.8999,49.9108,39100.0
2013-06-10 11:30:00,91.77,91.84,91.72,91.81,96000.0,49.9054,49.9434,49.8782,49.9271,96000.0
2013-06-10 11:35:00,91.8,91.87,91.73,91.75,33500.0,49.9217,49.9597,49.8836,49.8945,33500.0
2013-06-10 11:40:00,91.75,91.82,91.72,91.8,31600.0,49.8945,49.9325,49.8782,49.9217,31600.0
2013-06-10 11:45:00,91.81,91.86,91.75,91.79,29200.0,49.9271,49.9543,49.8945,49.9162,29200.0
2013-06-10 11:50:00,91.79,91.8,91.7,91.76,33200.0,49.9162,49.9217,49.8673,49.8999,33200.0
2013-06-10 11:55:00,91.76,91.85,91.72,91.85,41400.0,49.8999,49.9489,49.8782,49.9489,41400.0
2013-06-10 12:00:00,91.86,91.88,91.77,91.83,34500.0,49.9543,49.9652,49.9054,49.938,34500.0
2013-06-10 12:05:00,91.83,91.87,91.76,91.77,30900.0,49.938,49.9597,49.8999,49.9054,30900.0
2013-06-10 12:10:00,91.77,91.83,91.77,91.81,18700.0,49.9054,49.938,49.9054,49.9271,18700.0
2013-06-10 12:15:00,91.79,91.81,91.77,91.78,30800.0,49.9162,49.9271,49.9054,49.9108,30800.0
2013-06-10 12:20:00,91.78,91.82,91.73,91.75,30300.0,49.9108,49.9325,49.8836,49.8945,30300.0
2013-06-10 12:25:00,91.77,91.81,91.7,91.78,28500.0,49.9054,49.9271,49.8673,49.9108,28500.0
2013-06-10 12:30:00,91.77,91.78,91.68,91.72,37200.0,49.9054,49.9108,49.8564,49.8782,37200.0
2013-06-10 12:35:00,91.72,91.79,91.7,91.75,24600.0,49.8782,49.9162,49.8673,49.8945,24600.0
2013-06-10 12:40:00,91.74,91.82,91.66,91.82,25100.0,49.889,49.9325,49.8455,49.9325,25100.0
2013-06-10 12:45:00,91.82,91.84,91.78,91.8,20900.0,49.9325,49.9434,49.9108,49.9217,20900.0
2013-06-10 12:50:00,91.79,91.79,91.64,91.66,54900.0,49.9162,49.9162,49.8347,49.8455,54900.0
2013-06-10 12:55:00,91.67,91.79,91.66,91.75,54900.0,49.851,49.9162,49.8455,49.8945,54900.0
2013-06-10 13:00:00,91.75,91.82,91.73,91.8,24200.0,49.8945,49.9325,49.8836,49.9217,24200.0
2013-06-10 13:05:00,91.79,91.81,91.74,91.78,45500.0,49.9162,49.9271,49.889,49.9108,45500.0
2013-06-10 13:10:00,91.79,91.79,91.68,91.72,22400.0,49.9162,49.9162,49.8564,49.8782,22400.0
2013-06-10 13:15:00,91.72,91.78,91.72,91.74,16000.0,49.8782,49.9108,49.8782,49.889,16000.0
2013-06-10 13:20:00,91.76,91.8,91.75,91.78,21500.0,49.8999,49.9217,49.8945,49.9108,21500.0
2013-06-10 13:25:00,91.79,91.82,91.78,91.79,20100.0,49.9162,49.9325,49.9108,49.9162,20100.0
2013-06-10 13:30:00,91.79,91.79,91.69,91.69,26900.0,49.9162,49.9162,49.8619,49.8619,26900.0
2013-06-10 13:35:00,91.68,91.68,91.61,91.64,24800.0,49.8564,49.8564,49.8183,49.8347,24800.0
2013-06-10 13:40:00,91.63,91.66,91.55,91.62,25300.0,49.8292,49.8455,49.7857,49.8238,25300.0
2013-06-10 13:45:00,91.61,91.67,91.61,91.65,36000.0,49.8183,49.851,49.8183,49.8401,36000.0
2013-06-10 13:50:00,91.65,91.76,91.61,91.74,42900.0,49.8401,49.8999,49.8183,49.889,42900.0
2013-06-10 13:55:00,91.75,91.81,91.71,91.77,18900.0,49.8945,49.9271,49.8727,49.9054,18900.0
2013-06-10 14:00:00,91.76,91.8,91.73,91.78,24500.0,49.8999,49.9217,49.8836,49.9108,24500.0
2013-06-10 14:05:00,91.79,91.85,91.78,91.83,39100.0,49.9162,49.9489,49.9108,49.938,39100.0
2013-06-10 14:10:00,91.83,91.83,91.74,91.81,28800.0,49.938,49.938,49.889,49.9271,28800.0
2013-06-10 14:15:00,91.81,91.81,91.75,91.76,27900.0,49.9271,49.9271,49.8945,49.8999,27900.0
2013-06-10 14:20:00,91.76,91.81,91.74,91.78,24700.0,49.8999,49.9271,49.889,49.9108,24700.0
2013-06-10 14:25:00,91.79,91.86,91.78,91.86,25000.0,49.9162,49.9543,49.9108,49.9543,25000.0
2013-06-10 14:30:00,91.86,91.86,91.76,91.83,42100.0,49.9543,49.9543,49.8999,49.938,42100.0
2013-06-10 14:35:00,91.84,91.91,91.77,91.9,85800.0,49.9434,49.9815,49.9054,49.9761,85800.0
2013-06-10 14:40:00,91.91,91.91,91.81,91.9,24400.0,49.9815,49.9815,49.9271,49.9761,24400.0
2013-06-10 14:45:00,91.9,91.98,91.88,91.95,28600.0,49.9761,50.0196,49.9652,50.0032,28600.0
2013-06-10 14:50:00,91.95,92.0,91.92,92.0,32300.0,50.0032,50.0304,49.9869,50.0304,32300.0
2013-06-10 14:55:00,92.0,92.19,91.97,92.13,42100.0,50.0304,50.1338,50.0141,50.1011,42100.0
2013-06-10 15:00:00,92.13,92.13,91.99,92.03,47900.0,50.1011,50.1011,50.025,50.0467,47900.0
2013-06-10 15:05:00,92.01,92.02,91.86,91.9,45400.0,50.0359,50.0413,49.9543,49.9761,45400.0
2013-06-10 15:10:00,91.9,91.92,91.78,91.84,35900.0,49.9761,49.9869,49.9108,49.9434,35900.0
2013-06-10 15:15:00,91.84,91.84,91.74,91.82,55300.0,49.9434,49.9434,49.889,49.9325,55300.0
2013-06-10 15:20:00,91.83,91.88,91.73,91.79,46800.0,49.938,49.9652,49.8836,49.9162,46800.0
2013-06-10 15:25:00,91.78,91.83,91.72,91.82,51400.0,49.9108,49.938,49.8782,49.9325,51400.0
2013-06-10 15:30:00,91.83,91.84,91.73,91.77,56900.0,49.938,49.9434,49.8836,49.9054,56900.0
2013-06-10 15:35:00,91.78,91.81,91.72,91.74,54500.0,49.9108,49.9271,49.8782,49.889,54500.0
2013-06-10 15:40:00,91.73,91.74,91.58,91.59,59200.0,49.8836,49.889,49.802,49.8075,59200.0
2013-06-10 15:45:00,91.59,91.66,91.52,91.6,111600.0,49.8075,49.8455,49.7694,49.8129,111600.0
2013-06-10 15:50:00,91.6,91.62,91.49,91.49,75200.0,49.8129,49.8238,49.7531,49.7531,75200.0
2013-06-10 15:55:00,91.49,91.64,91.41,91.64,229500.0,49.7531,49.8347,49.7096,49.8347,229500.0
2013-06-11 09:30:00,91.1,91.25,90.85,91.23,90900.0,49.541,49.6226,49.4051,49.6117,90900.0
2013-06-11 09:35:00,91.24,91.44,90.93,90.97,64200.0,49.6171,49.7259,49.4486,49.4703,64200.0
2013-06-11 09:40:00,90.95,91.17,90.92,91.04,51600.0,49.4594,49.5791,49.4431,49.5084,51600.0
2013-06-11 09:45:00,91.03,91.16,90.95,91.1,45600.0,49.5029,49.5736,49.4594,49.541,45600.0
2013-06-11 09:50:00,91.11,91.4,91.11,91.23,44400.0,49.5464,49.7041,49.5464,49.6117,44400.0
2013-06-11 09:55:00,91.24,91.32,91.02,91.04,33500.0,49.6171,49.6606,49.4975,49.5084,33500.0
2013-06-11 10:00:00,91.06,91.29,91.01,91.18,47500.0,49.5193,49.6443,49.4921,49.5845,47500.0
2013-06-11 10:05:00,91.19,91.28,91.12,91.23,35400.0,49.5899,49.6389,49.5519,49.6117,35400.0
2013-06-11 10:10:00,91.23,91.24,91.06,91.2,35900.0,49.6117,49.6171,49.5193,49.5954,35900.0
2013-06-11 10:15:00,91.22,91.22,91.02,91.16,23100.0,49.6063,49.6063,49.4975,49.5736,23100.0
2013-06-11 10:20:00,91.13,91.15,91.02,91.11,20300.0,49.5573,49.5682,49.4975,49.5464,20300.0
2013-06-11 10:25:00,91.1,91.32,91.01,91.22,43300.0,49.541,49.6606,49.4921,49.6063,43300.0
2013-06-11 10:30:00,91.22,91.5,91.22,91.49,48900.0,49.6063,49.7585,49.6063,49.7531,48900.0
2013-06-11 10:35:00,91.49,91.65,91.49,91.61,40300.0,49.7531,49.8401,49.7531,49.8183,40300.0
2013-06-11 10:40:00,91.6,91.75,91.52,91.69,37000.0,49.8129,49.8945,49.7694,49.8619,37000.0
2013-06-11 10:45:00,91.69,91.7,91.52,91.59,34100.0,49.8619,49.8673,49.7694,49.8075,34100.0
2013-06-11 10:50:00,91.62,91.8,91.62,91.65,39900.0,49.8238,49.9217,49.8238,49.8401,39900.0
2013-06-11 10:55:00,91.66,91.96,91.66,91.89,48900.0,49.8455,50.0087,49.8455,49.9706,48900.0
2013-06-11 11:00:00,91.9,91.93,91.75,91.75,31600.0,49.9761,49.9924,49.8945,49.8945,31600.0
2013-06-11 11:05:00,91.73,91.76,91.6,91.75,32400.0,49.8836,49.8999,49.8129,49.8945,32400.0
2013-06-11 11:10:00,91.75,91.76,91.59,91.66,45200.0,49.8945,49.8999,49.8075,49.8455,45200.0
2013-06-11 11:15:00,91.63,91.8,91.63,91.72,65300.0,49.8292,49.9217,49.8292,49.8782,65300.0
2013-06-11 11:20:00,91.71,91.91,91.71,91.88,27500.0,49.8727,49.9815,49.8727,49.9652,27500.0
2013-06-11 11:25:00,91.91,92.14,91.91,92.05,55000.0,49.9815,50.1066,49.9815,50.0576,55000.0
2013-06-11 11:30:00,92.05,92.32,92.05,92.26,59900.0,50.0576,50.2045,50.0576,50.1718,59900.0
2013-06-11 11:35:00,92.25,92.25,92.13,92.13,35400.0,50.1664,50.1664,50.1011,50.1011,35400.0
2013-06-11 11:40:00,92.13,92.21,92.09,92.18,29400.0,50.1011,50.1446,50.0794,50.1283,29400.0
2013-06-11 11:45:00,92.18,92.26,92.1,92.19,26000.0,50.1283,50.1718,50.0848,50.1338,26000.0
2013-06-11 11:50:00,92.19,92.29,92.18,92.27,33200.0,50.1338,50.1881,50.1283,50.1773,33200.0
2013-06-11 11:55:00,92.27,92.33,92.23,92.27,30600.0,50.1773,50.2099,50.1555,50.1773,30600.0
2013-06-11 12:00:00,92.3,92.3,92.07,92.11,26300.0,50.1936,50.1936,50.0685,50.0903,26300.0
2013-06-11 12:05:00,92.12,92.19,92.08,92.12,27300.0,50.0957,50.1338,50.0739,50.0957,27300.0
2013-06-11 12:10:00,92.13,92.24,92.08,92.16,39500.0,50.1011,50.1609,50.0739,50.1174,39500.0
2013-06-11 12:15:00,92.17,92.17,92.0,92.13,41400.0,50.1229,50.1229,50.0304,50.1011,41400.0
2013-06-11 12:20:00,92.11,92.16,91.96,91.97,13100.0,50.0903,50.1174,50.0087,50.0141,13100.0
2013-06-11 12:25:00,91.97,92.01,91.86,91.87,28600.0,50.0141,50.0359,49.9543,49.9597,28600.0
2013-06-11 12:30:00,91.87,91.97,91.86,91.93,22400.0,49.9597,50.0141,49.9543,49.9924,22400.0
2013-06-11 12:35:00,91.92,91.94,91.82,91.88,20300.0,49.9869,49.9978,49.9325,49.9652,20300.0
2013-06-11 12:40:00,91.89,92.0,91.85,91.92,23000.0,49.9706,50.0304,49.9489,49.9869,23000.0
2013-06-11 12:45:00,91.92,91.99,91.92,91.98,23300.0,49.9869,50.025,49.9869,50.0196,23300.0
2013-06-11 12:50:00,91.98,92.02,91.89,91.9,20200.0,50.0196,50.0413,49.9706,49.9761,20200.0
2013-06-11 12:55:00,91.89,91.98,91.86,91.98,17500.0,49.9706,50.0196,49.9543,50.0196,17500.0
2013-06-11 13:00:00,91.97,92.0,91.88,91.91,26400.0,50.0141,50.0304,49.9652,49.9815,26400.0
2013-06-11 13:05:00,91.93,91.99,91.92,91.95,15000.0,49.9924,50.025,49.9869,50.0032,15000.0
2013-06-11 13:10:00,91.93,91.96,91.8,91.8,21600.0,49.9924,50.0087,49.9217,49.9217,21600.0
2013-06-11 13:15:00,91.82,91.87,91.72,91.72,23000.0,49.9325,49.9597,49.8782,49.8782,23000.0
2013-06-11 13:20:00,91.73,91.78,91.69,91.78,37200.0,49.8836,49.9108,49.8619,49.9108,37200.0
2013-06-11 13:25:00,91.77,91.86,91.76,91.84,30900.0,49.9054,49.9543,49.8999,49.9434,30900.0
2013-06-11 13:30:00,91.82,91.85,91.7,91.71,26800.0,49.9325,49.9489,49.8673,49.8727,26800.0
2013-06-11 13:35:00,91.7,91.86,91.67,91.85,33200.0,49.8673,49.9543,49.851,49.9489,33200.0
2013-06-11 13:40:00,91.84,91.84,91.74,91.76,34900.0,49.9434,49.9434,49.889,49.8999,34900.0
2013-06-11 13:45:00,91.76,91.84,91.76,91.78,32300.0,49.8999,49.9434,49.8999,49.9108,32300.0
2013-06-11 13:50:00,91.79,91.9,91.69,91.7,56800.0,49.9162,49.9761,49.8619,49.8673,56800.0
2013-06-11 13:55:00,91.72,91.8,91.62,91.65,40800.0,49.8782,49.9217,49.8238,49.8401,40800.0
2013-06-11 14:00:00,91.62,91.76,91.58,91.76,45500.0,49.8238,49.8999,49.802,49.8999,45500.0
2013-06-11 14:05:00,91.73,91.79,91.66,91.74,45600.0,49.8836,49.9162,49.8455,49.889,45600.0
2013-06-11 14:10:00,91.75,91.75,91.59,91.7,34800.0,49.8945,49.8945,49.8075,49.8673,34800.0
2013-06-11 14:15:00,91.71,91.8,91.69,91.75,40500.0,49.8727,49.9217,49.8619,49.8945,40500.0
2013-06-11 14:20:00,91.79,91.82,91.72,91.78,47900.0,49.9162,49.9325,49.8782,49.9108,47900.0
2013-06-11 14:25:00,91.79,91.79,91.63,91.74,40700.0,49.9162,49.9162,49.8292,49.889,40700.0
2013-06-11 14:30:00,91.75,91.77,91.67,91.69,29300.0,49.8945,49.9054,49.851,49.8619,29300.0
2013-06-11 14:35:00,91.7,91.75,91.68,91.73,29600.0,49.8673,49.8945,49.8564,49.8836,29600.0
2013-06-11 14:40:00,91.74,91.8,91.67,91.69,29300.0,49.889,49.9217,49.851,49.8619,29300.0
2013-06-11 14:45:00,91.69,91.72,91.65,91.68,31900.0,49.8619,49.8782,49.8401,49.8564,31900.0
2013-06-11 14:50:00,91.68,91.71,91.54,91.56,24500.0,49.8564,49.8727,49.7803,49.7912,24500.0
2013-06-11 14:55:00,91.56,91.82,91.54,91.8,35900.0,49.7912,49.9325,49.7803,49.9217,35900.0
2013-06-11 15:00:00,91.8,91.87,91.73,91.75,29900.0,49.9217,49.9597,49.8836,49.8945,29900.0
2013-06-11 15:05:00,91.75,91.85,91.74,91.77,27200.0,49.8945,49.9489,49.889,49.9054,27200.0
2013-06-11 15:10:00,91.75,91.83,91.72,91.83,30300.0,49.8945,49.938,49.8782,49.938,30300.0
2013-06-11 15:15:00,91.83,91.84,91.75,91.79,34800.0,49.938,49.9434,49.8945,49.9162,34800.0
2013-06-11 15:20:00,91.79,91.81,91.68,91.77,58700.0,49.9162,49.9271,49.8564,49.9054,58700.0
2013-06-11 15:25:00,91.75,91.8,91.6,91.62,41400.0,49.8945,49.9217,49.8129,49.8238,41400.0
2013-06-11 15:30:00,91.62,91.64,91.5,91.51,58000.0,49.8238,49.8347,49.7585,49.764,58000.0
2013-06-11 15:35:00,91.52,91.58,91.49,91.53,77200.0,49.7694,49.802,49.7531,49.7748,77200.0
2013-06-11 15:40:00,91.53,91.54,91.34,91.36,77300.0,49.7748,49.7803,49.6715,49.6824,77300.0
2013-06-11 15:45:00,91.35,91.4,91.24,91.38,99800.0,49.677,49.7041,49.6171,49.6933,99800.0
2013-06-11 15:50:00,91.37,91.42,91.27,91.29,103200.0,49.6878,49.715,49.6335,49.6443,103200.0
2013-06-11 15:55:00,91.28,91.31,91.23,91.24,229100.0,49.6389,49.6552,49.6117,49.6171,229100.0
2013-06-12 09:30:00,91.7,92.14,91.7,91.96,60700.0,49.8673,50.1066,49.8673,50.0087,60700.0
2013-06-12 09:35:00,91.97,92.13,91.87,92.0,35400.0,50.0141,50.1011,49.9597,50.0304,35400.0
2013-06-12 09:40:00,92.0,92.12,91.7,91.85,87100.0,50.0304,50.0957,49.8673,49.9489,87100.0
2013-06-12 09:45:00,91.82,91.86,91.65,91.65,55800.0,49.9325,49.9543,49.8401,49.8401,55800.0
2013-06-12 09:50:00,91.64,91.81,91.57,91.71,41300.0,49.8347,49.9271,49.7966,49.8727,41300.0
2013-06-12 09:55:00,91.72,91.82,91.57,91.72,46900.0,49.8782,49.9325,49.7966,49.8782,46900.0
2013-06-12 10:00:00,91.72,91.72,91.42,91.56,56500.0,49.8782,49.8782,49.715,49.7912,56500.0
2013-06-12 10:05:00,91.55,91.62,91.42,91.53,54600.0,49.7857,49.8238,49.715,49.7748,54600.0
2013-06-12 10:10:00,91.51,91.58,91.44,91.5,32100.0,49.764,49.802,49.7259,49.7585,32100.0
2013-06-12 10:15:00,91.49,91.55,91.43,91.49,28900.0,49.7531,49.7857,49.7205,49.7531,28900.0
2013-06-12 10:20:00,91.5,91.64,91.5,91.6,76600.0,49.7585,49.8347,49.7585,49.8129,76600.0
2013-06-12 10:25:00,91.6,91.67,91.5,91.65,54800.0,49.8129,49.851,49.7585,49.8401,54800.0
2013-06-12 10:30:00,91.65,91.74,91.59,91.61,37200.0,49.8401,49.889,49.8075,49.8183,37200.0
2013-06-12 10:35:00,91.62,91.71,91.6,91.65,53700.0,49.8238,49.8727,49.8129,49.8401,53700.0
2013-06-12 10:40:00,91.63,91.83,91.63,91.81,32200.0,49.8292,49.938,49.8292,49.9271,32200.0
2013-06-12 10:45:00,91.79,91.85,91.7,91.85,37900.0,49.9162,49.9489,49.8673,49.9489,37900.0
2013-06-12 10:50:00,91.83,91.85,91.71,91.76,22700.0,49.938,49.9489,49.8727,49.8999,22700.0
2013-06-12 10:55:00,91.76,91.77,91.66,91.68,28700.0,49.8999,49.9054,49.8455,49.8564,28700.0
2013-06-12 11:00:00,91.69,91.72,91.52,91.62,38100.0,49.8619,49.8782,49.7694,49.8238,38100.0
2013-06-12 11:05:00,91.63,91.75,91.56,91.71,43300.0,49.8292,49.8945,49.7912,49.8727,43300.0
2013-06-12 11:10:00,91.73,91.76,91.66,91.73,25100.0,49.8836,49.8999,49.8455,49.8836,25100.0
2013-06-12 11:15:00,91.73,91.75,91.57,91.68,27800.0,49.8836,49.8945,49.7966,49.8564,27800.0
2013-06-12 11:20:00,91.69,91.77,91.69,91.77,25600.0,49.8619,49.9054,49.8619,49.9054,25600.0
2013-06-12 11:25:00,91.77,91.84,91.68,91.78,17200.0,49.9054,49.9434,49.8564,49.9108,17200.0
2013-06-12 11:30:00,91.76,91.78,91.63,91.69,20300.0,49.8999,49.9108,49.8292,49.8619,20300.0
2013-06-12 11:35:00,91.68,91.8,91.59,91.67,20600.0,49.8564,49.9217,49.8075,49.851,20600.0
2013-06-12 11:40:00,91.62,91.67,91.48,91.51,15600.0,49.8238,49.851,49.7477,49.764,15600.0
2013-06-12 11:45:00,91.51,91.53,91.32,91.42,36100.0,49.764,49.7748,49.6606,49.715,36100.0
2013-06-12 11:50:00,91.44,91.55,91.26,91.26,31500.0,49.7259,49.7857,49.628,49.628,31500.0
2013-06-12 11:55:00,91.25,91.31,91.1,91.19,20700.0,49.6226,49.6552,49.541,49.5899,20700.0
2013-06-12 12:00:00,91.18,91.34,91.12,91.29,19400.0,49.5845,49.6715,49.5519,49.6443,19400.0
2013-06-12 12:05:00,91.27,91.39,91.25,91.38,19400.0,49.6335,49.6987,49.6226,49.6933,19400.0
2013-06-12 12:10:00,91.37,91.38,91.18,91.23,29800.0,49.6878,49.6933,49.5845,49.6117,29800.0
2013-06-12 12:15:00,91.24,91.34,91.18,91.27,17100.0,49.6171,49.6715,49.5845,49.6335,17100.0
2013-06-12 12:20:00,91.28,91.29,91.16,91.28,12600.0,49.6389,49.6443,49.5736,49.6389,12600.0
2013-06-12 12:25:00,91.27,91.27,91.18,91.19,8900.0,49.6335,49.6335,49.5845,49.5899,8900.0
2013-06-12 12:30:00,91.19,91.35,91.16,91.28,16400.0,49.5899,49.677,49.5736,49.6389,16400.0
2013-06-12 12:35:00,91.27,91.33,91.2,91.22,22100.0,49.6335,49.6661,49.5954,49.6063,22100.0
2013-06-12 12:40:00,91.23,91.49,91.23,91.46,54600.0,49.6117,49.7531,49.6117,49.7368,54600.0
2013-06-12 12:45:00,91.46,91.48,91.36,91.47,21800.0,49.7368,49.7477,49.6824,49.7422,21800.0
2013-06-12 12:50:00,91.48,91.52,91.4,91.44,12100.0,49.7477,49.7694,49.7041,49.7259,12100.0
2013-06-12 12:55:00,91.42,91.48,91.4,91.43,10400.0,49.715,49.7477,49.7041,49.7205,10400.0
2013-06-12 13:00:00,91.44,91.51,91.38,91.48,20900.0,49.7259,49.764,49.6933,49.7477,20900.0
2013-06-12 13:05:00,91.48,91.76,91.46,91.7,48200.0,49.7477,49.8999,49.7368,49.8673,48200.0
2013-06-12 13:10:00,91.71,91.78,91.68,91.76,25600.0,49.8727,49.9108,49.8564,49.8999,25600.0
2013-06-12 13:15:00,91.77,91.8,91.69,91.69,13800.0,49.9054,49.9217,49.8619,49.8619,13800.0
2013-06-12 13:20:00,91.7,91.74,91.59,91.62,24500.0,49.8673,49.889,49.8075,49.8238,24500.0
2013-06-12 13:25:00,91.61,91.74,91.61,91.67,22300.0,49.8183,49.889,49.8183,49.851,22300.0
2013-06-12 13:30:00,91.68,91.76,91.65,91.69,32500.0,49.8564,49.8999,49.8401,49.8619,32500.0
2013-06-12 13:35:00,91.65,91.68,91.49,91.51,22600.0,49.8401,49.8564,49.7531,49.764,22600.0
2013-06-12 13:40:00,91.5,91.53,91.36,91.51,36100.0,49.7585,49.7748,49.6824,49.764,36100.0
2013-06-12 13:45:00,91.53,91.61,91.49,91.53,23800.0,49.7748,49.8183,49.7531,49.7748,23800.0
2013-06-12 13:50:00,91.53,91.69,91.44,91.67,16200.0,49.7748,49.8619,49.7259,49.851,16200.0
2013-06-12 13:55:00,91.68,91.75,91.63,91.64,23700.0,49.8564,49.8945,49.8292,49.8347,23700.0
2013-06-12 14:00:00,91.6,91.7,91.52,91.56,30500.0,49.8129,49.8673,49.7694,49.7912,30500.0
2013-06-12 14:05:00,91.57,91.74,91.54,91.7,29900.0,49.7966,49.889,49.7803,49.8673,29900.0
2013-06-12 14:10:00,91.68,91.76,91.46,91.52,45200.0,49.8564,49.8999,49.7368,49.7694,45200.0
2013-06-12 14:15:00,91.53,91.54,91.37,91.53,54800.0,49.7748,49.7803,49.6878,49.7748,54800.0
2013-06-12 14:20:00,91.52,91.67,91.51,91.63,35200.0,49.7694,49.851,49.764,49.8292,35200.0
2013-06-12 14:25:00,91.62,91.64,91.46,91.63,33800.0,49.8238,49.8347,49.7368,49.8292,33800.0
2013-06-12 14:30:00,91.63,91.69,91.45,91.6,38200.0,49.8292,49.8619,49.7313,49.8129,38200.0
2013-06-12 14:35:00,91.6,91.62,91.52,91.57,18400.0,49.8129,49.8238,49.7694,49.7966,18400.0
2013-06-12 14:40:00,91.59,91.72,91.59,91.64,39900.0,49.8075,49.8782,49.8075,49.8347,39900.0
2013-06-12 14:45:00,91.64,91.67,91.54,91.57,39900.0,49.8347,49.851,49.7803,49.7966,39900.0
2013-06-12 14:50:00,91.6,91.78,91.6,91.76,96900.0,49.8129,49.9108,49.8129,49.8999,96900.0
2013-06-12 14:55:00,91.74,92.04,91.68,92.02,97900.0,49.889,50.0522,49.8564,50.0413,97900.0
2013-06-12 15:00:00,92.0,92.15,91.95,92.01,178500.0,50.0304,50.112,50.0032,50.0359,178500.0
2013-06-12 15:05:00,92.01,92.07,91.85,92.07,49000.0,50.0359,50.0685,49.9489,50.0685,49000.0
2013-06-12 15:10:00,92.09,92.1,91.95,92.04,64900.0,50.0794,50.0848,50.0032,50.0522,64900.0
2013-06-12 15:15:00,92.04,92.08,91.88,91.9,67000.0,50.0522,50.0739,49.9652,49.9761,67000.0
2013-06-12 15:20:00,91.88,92.06,91.86,92.0,53200.0,49.9652,50.0631,49.9543,50.0304,53200.0
2013-06-12 15:25:00,92.0,92.16,91.97,92.11,56900.0,50.0304,50.1174,50.0141,50.0903,56900.0
2013-06-12 15:30:00,92.1,92.14,91.93,91.94,83300.0,50.0848,50.1066,49.9924,49.9978,83300.0
2013-06-12 15:35:00,91.94,91.98,91.89,91.9,100800.0,49.9978,50.0196,49.9706,49.9761,100800.0
2013-06-12 15:40:00,91.9,91.94,91.83,91.93,81000.0,49.9761,49.9978,49.938,49.9924,81000.0
2013-06-12 15:45:00,91.93,92.15,91.92,92.03,113600.0,49.9924,50.112,49.9869,50.0467,113600.0
2013-06-12 15:50:00,92.04,92.07,91.89,91.93,150900.0,50.0522,50.0685,49.9706,49.9924,150900.0
2013-06-12 15:55:00,91.92,91.94,91.65,91.66,360900.0,49.9869,49.9978,49.8401,49.8455,360900.0
2013-06-13 09:30:00,91.74,91.99,91.52,91.79,91200.0,49.889,50.025,49.7694,49.9162,91200.0
2013-06-13 09:35:00,91.86,91.86,91.43,91.53,37100.0,49.9543,49.9543,49.7205,49.7748,37100.0
2013-06-13 09:40:00,91.55,91.69,91.46,91.46,44800.0,49.7857,49.8619,49.7368,49.7368,44800.0
2013-06-13 09:45:00,91.46,91.55,91.39,91.47,64200.0,49.7368,49.7857,49.6987,49.7422,64200.0
2013-06-13 09:50:00,91.5,91.59,91.36,91.59,51700.0,49.7585,49.8075,49.6824,49.8075,51700.0
2013-06-13 09:55:00,91.59,91.74,91.53,91.74,30500.0,49.8075,49.889,49.7748,49.889,30500.0
2013-06-13 10:00:00,91.74,91.89,91.58,91.73,40100.0,49.889,49.9706,49.802,49.8836,40100.0
2013-06-13 10:05:00,91.72,91.95,91.7,91.87,41500.0,49.8782,50.0032,49.8673,49.9597,41500.0
2013-06-13 10:10:00,91.86,91.86,91.65,91.66,26500.0,49.9543,49.9543,49.8401,49.8455,26500.0
2013-06-13 10:15:00,91.65,91.95,91.65,91.91,35100.0,49.8401,50.0032,49.8401,49.9815,35100.0
2013-06-13 10:20:00,91.9,91.95,91.8,91.82,25300.0,49.9761,50.0032,49.9217,49.9325,25300.0
2013-06-13 10:25:00,91.85,91.91,91.76,91.76,22600.0,49.9489,49.9815,49.8999,49.8999,22600.0
2013-06-13 10:30:00,91.76,91.9,91.75,91.86,47300.0,49.8999,49.9761,49.8945,49.9543,47300.0
2013-06-13 10:35:00,91.87,91.88,91.75,91.82,20500.0,49.9597,49.9652,49.8945,49.9325,20500.0
2013-06-13 10:40:00,91.84,91.89,91.81,91.86,21800.0,49.9434,49.9706,49.9271,49.9543,21800.0
2013-06-13 10:45:00,91.88,92.03,91.88,91.9,37900.0,49.9652,50.0467,49.9652,49.9761,37900.0
2013-06-13 10:50:00,91.89,92.01,91.87,91.89,30200.0,49.9706,50.0359,49.9597,49.9706,30200.0
2013-06-13 10:55:00,91.89,91.93,91.73,91.75,27500.0,49.9706,49.9924,49.8836,49.8945,27500.0
2013-06-13 11:00:00,91.75,91.89,91.74,91.86,24600.0,49.8945,49.9706,49.889,49.9543,24600.0
2013-06-13 11:05:00,91.84,91.84,91.72,91.8,39900.0,49.9434,49.9434,49.8782,49.9217,39900.0
2013-06-13 11:10:00,91.8,91.92,91.72,91.9,36300.0,49.9217,49.9869,49.8782,49.9761,36300.0
2013-06-13 11:15:00,91.91,91.94,91.83,91.94,21900.0,49.9815,49.9978,49.938,49.9978,21900.0
2013-06-13 11:20:00,91.94,91.98,91.82,91.91,23000.0,49.9978,50.0196,49.9325,49.9815,23000.0
2013-06-13 11:25:00,91.92,92.11,91.92,92.07,30800.0,49.9869,50.0903,49.9869,50.0685,30800.0
2013-06-13 11:30:00,92.08,92.11,91.94,91.96,35500.0,50.0739,50.0903,49.9978,50.0087,35500.0
2013-06-13 11:35:00,91.95,91.96,91.87,91.91,28200.0,50.0032,50.0087,49.9597,49.9815,28200.0
2013-06-13 11:40:00,91.91,92.08,91.91,92.03,20300.0,49.9815,50.0739,49.9815,50.0467,20300.0
2013-06-13 11:45:00,92.02,92.08,91.96,92.06,17500.0,50.0413,50.0739,50.0087,50.0631,17500.0
2013-06-13 11:50:00,92.04,92.04,91.89,91.89,15900.0,50.0522,50.0522,49.9706,49.9706,15900.0
2013-06-13 11:55:00,91.89,91.98,91.87,91.98,19800.0,49.9706,50.0196,49.9597,50.0196,19800.0
2013-06-13 12:00:00,91.98,92.06,91.93,91.98,17500.0,50.0196,50.0631,49.9924,50.0196,17500.0
2013-06-13 12:05:00,92.0,92.0,91.91,91.91,14300.0,50.0304,50.0304,49.9815,49.9815,14300.0
2013-06-13 12:10:00,91.9,91.94,91.84,91.87,15600.0,49.9761,49.9978,49.9434,49.9597,15600.0
2013-06-13 12:15:00,91.88,91.9,91.85,91.86,16500.0,49.9652,49.9761,49.9489,49.9543,16500.0
2013-06-13 12:20:00,91.86,91.9,91.78,91.86,19500.0,49.9543,49.9761,49.9108,49.9543,19500.0
2013-06-13 12:25:00,91.86,91.89,91.79,91.81,17300.0,49.9543,49.9706,49.9162,49.9271,17300.0
2013-06-13 12:30:00,91.83,91.96,91.83,91.95,17500.0,49.938,50.0087,49.938,50.0032,17500.0
2013-06-13 12:35:00,91.96,92.11,91.96,92.09,36400.0,50.0087,50.0903,50.0087,50.0794,36400.0
2013-06-13 12:40:00,92.1,92.11,92.03,92.1,23200.0,50.0848,50.0903,50.0467,50.0848,23200.0
2013-06-13 12:45:00,92.1,92.23,92.09,92.22,45500.0,50.0848,50.1555,50.0794,50.1501,45500.0
2013-06-13 12:50:00,92.21,92.27,92.12,92.24,39300.0,50.1446,50.1773,50.0957,50.1609,39300.0
2013-06-13 12:55:00,92.25,92.32,92.2,92.32,38200.0,50.1664,50.2045,50.1392,50.2045,38200.0
2013-06-13 13:00:00,92.31,92.36,92.16,92.17,20600.0,50.199,50.2262,50.1174,50.1229,20600.0
2013-06-13 13:05:00,92.15,92.26,92.15,92.18,27500.0,50.112,50.1718,50.112,50.1283,27500.0
2013-06-13 13:10:00,92.17,92.25,92.17,92.21,10500.0,50.1229,50.1664,50.1229,50.1446,10500.0
2013-06-13 13:15:00,92.21,92.26,92.14,92.14,23200.0,50.1446,50.1718,50.1066,50.1066,23200.0
2013-06-13 13:20:00,92.13,92.19,92.07,92.18,29500.0,50.1011,50.1338,50.0685,50.1283,29500.0
2013-06-13 13:25:00,92.19,92.24,92.15,92.23,35000.0,50.1338,50.1609,50.112,50.1555,35000.0
2013-06-13 13:30:00,92.24,92.24,92.15,92.17,23300.0,50.1609,50.1609,50.112,50.1229,23300.0
2013-06-13 13:35:00,92.17,92.19,92.0,92.03,48900.0,50.1229,50.1338,50.0304,50.0467,48900.0
2013-06-13 13:40:00,92.04,92.07,92.02,92.05,11600.0,50.0522,50.0685,50.0413,50.0576,11600.0
2013-06-13 13:45:00,92.05,92.08,92.0,92.08,16100.0,50.0576,50.0739,50.0304,50.0739,16100.0
2013-06-13 13:50:00,92.08,92.15,92.08,92.12,20200.0,50.0739,50.112,50.0739,50.0957,20200.0
2013-06-13 13:55:00,92.12,92.22,92.11,92.2,30800.0,50.0957,50.1501,50.0903,50.1392,30800.0
2013-06-13 14:00:00,92.19,92.42,92.15,92.3,45700.0,50.1338,50.2588,50.112,50.1936,45700.0
2013-06-13 14:05:00,92.29,92.36,92.24,92.28,20400.0,50.1881,50.2262,50.1609,50.1827,20400.0
2013-06-13 14:10:00,92.28,92.34,92.21,92.31,17000.0,50.1827,50.2153,50.1446,50.199,17000.0
2013-06-13 14:15:00,92.3,92.43,92.27,92.36,29400.0,50.1936,50.2643,50.1773,50.2262,29400.0
2013-06-13 14:20:00,92.38,92.41,92.25,92.34,25100.0,50.2371,50.2534,50.1664,50.2153,25100.0
2013-06-13 14:25:00,92.32,92.46,92.32,92.44,33900.0,50.2045,50.2806,50.2045,50.2697,33900.0
2013-06-13 14:30:00,92.43,92.49,92.32,92.33,17600.0,50.2643,50.2969,50.2045,50.2099,17600.0
2013-06-13 14:35:00,92.34,92.35,92.27,92.33,21200.0,50.2153,50.2208,50.1773,50.2099,21200.0
2013-06-13 14:40:00,92.31,92.34,92.23,92.23,30400.0,50.199,50.2153,50.1555,50.1555,30400.0
2013-06-13 14:45:00,92.22,92.29,92.18,92.26,31300.0,50.1501,50.1881,50.1283,50.1718,31300.0
2013-06-13 14:50:00,92.26,92.3,92.21,92.24,20700.0,50.1718,50.1936,50.1446,50.1609,20700.0
2013-06-13 14:55:00,92.23,92.31,92.2,92.27,36800.0,50.1555,50.199,50.1392,50.1773,36800.0
2013-06-13 15:00:00,92.27,92.4,92.27,92.38,34200.0,50.1773,50.248,50.1773,50.2371,34200.0
2013-06-13 15:05:00,92.38,92.44,92.33,92.37,50600.0,50.2371,50.2697,50.2099,50.2316,50600.0
2013-06-13 15:10:00,92.37,92.46,92.37,92.43,37200.0,50.2316,50.2806,50.2316,50.2643,37200.0
2013-06-13 15:15:00,92.43,92.59,92.43,92.55,68400.0,50.2643,50.3513,50.2643,50.3295,68400.0
2013-06-13 15:20:00,92.55,92.55,92.42,92.48,34800.0,50.3295,50.3295,50.2588,50.2915,34800.0
2013-06-13 15:25:00,92.48,92.59,92.44,92.54,53800.0,50.2915,50.3513,50.2697,50.3241,53800.0
2013-06-13 15:30:00,92.53,92.55,92.37,92.4,66200.0,50.3187,50.3295,50.2316,50.248,66200.0
2013-06-13 15:35:00,92.39,92.49,92.3,92.42,130900.0,50.2425,50.2969,50.1936,50.2588,130900.0
2013-06-13 15:40:00,92.43,92.58,92.42,92.57,139600.0,50.2643,50.3458,50.2588,50.3404,139600.0
2013-06-13 15:45:00,92.56,92.68,92.5,92.53,145400.0,50.335,50.4002,50.3023,50.3187,145400.0
2013-06-13 15:50:00,92.52,92.59,92.52,92.54,152400.0,50.3132,50.3513,50.3132,50.3241,152400.0
2013-06-13 15:55:00,92.54,92.77,92.51,92.58,346000.0,50.3241,50.4492,50.3078,50.3458,346000.0
2013-06-14 09:30:00,92.32,92.45,92.12,92.39,92800.0,50.2045,50.2751,50.0957,50.2425,92800.0
2013-06-14 09:35:00,92.41,92.71,92.36,92.66,35400.0,50.2534,50.4165,50.2262,50.3893,35400.0
2013-06-14 09:40:00,92.66,92.77,92.57,92.77,33300.0,50.3893,50.4492,50.3404,50.4492,33300.0
2013-06-14 09:45:00,92.77,93.03,92.76,92.93,47200.0,50.4492,50.5906,50.4437,50.5362,47200.0
2013-06-14 09:50:00,92.93,92.98,92.81,92.83,24700.0,50.5362,50.5634,50.4709,50.4818,24700.0
2013-06-14 09:55:00,92.81,93.06,92.8,92.95,44500.0,50.4709,50.6069,50.4655,50.5471,44500.0
2013-06-14 10:00:00,92.95,93.1,92.93,93.08,67400.0,50.5471,50.6286,50.5362,50.6177,67400.0
2013-06-14 10:05:00,93.09,93.17,93.01,93.11,52800.0,50.6232,50.6667,50.5797,50.6341,52800.0
2013-06-14 10:10:00,93.11,93.11,92.86,92.95,48400.0,50.6341,50.6341,50.4981,50.5471,48400.0
2013-06-14 10:15:00,92.94,92.94,92.8,92.9,32200.0,50.5416,50.5416,50.4655,50.5199,32200.0
2013-06-14 10:20:00,92.9,93.01,92.87,92.98,40400.0,50.5199,50.5797,50.5035,50.5634,40400.0
2013-06-14 10:25:00,92.98,92.98,92.8,92.84,34000.0,50.5634,50.5634,50.4655,50.4872,34000.0
2013-06-14 10:30:00,92.84,92.93,92.84,92.92,35400.0,50.4872,50.5362,50.4872,50.5307,35400.0
2013-06-14 10:35:00,92.92,93.08,92.92,93.07,52900.0,50.5307,50.6177,50.5307,50.6123,52900.0
2013-06-14 10:40:00,93.04,93.07,92.98,93.02,42500.0,50.596,50.6123,50.5634,50.5851,42500.0
2013-06-14 10:45:00,93.02,93.03,92.8,92.82,60400.0,50.5851,50.5906,50.4655,50.4764,60400.0
2013-06-14 10:50:00,92.81,92.81,92.63,92.74,36000.0,50.4709,50.4709,50.373,50.4329,36000.0
2013-06-14 10:55:00,92.73,92.79,92.59,92.63,27600.0,50.4274,50.46,50.3513,50.373,27600.0
2013-06-14 11:00:00,92.63,92.66,92.55,92.65,35900.0,50.373,50.3893,50.3295,50.3839,35900.0
2013-06-14 11:05:00,92.64,92.69,92.55,92.59,23400.0,50.3785,50.4057,50.3295,50.3513,23400.0
2013-06-14 11:10:00,92.59,92.76,92.59,92.76,22500.0,50.3513,50.4437,50.3513,50.4437,22500.0
2013-06-14 11:15:00,92.76,92.91,92.71,92.79,39900.0,50.4437,50.5253,50.4165,50.46,39900.0
2013-06-14 11:20:00,92.79,92.92,92.75,92.91,41900.0,50.46,50.5307,50.4383,50.5253,41900.0
2013-06-14 11:25:00,92.91,92.95,92.87,92.91,32100.0,50.5253,50.5471,50.5035,50.5253,32100.0
2013-06-14 11:30:00,92.9,92.93,92.71,92.77,25100.0,50.5199,50.5362,50.4165,50.4492,25100.0
2013-06-14 11:35:00,92.79,92.81,92.69,92.72,26700.0,50.46,50.4709,50.4057,50.422,26700.0
2013-06-14 11:40:00,92.73,92.81,92.56,92.57,31800.0,50.4274,50.4709,50.335,50.3404,31800.0
2013-06-14 11:45:00,92.58,92.58,92.41,92.49,32800.0,50.3458,50.3458,50.2534,50.2969,32800.0
2013-06-14 11:50:00,92.5,92.5,92.39,92.47,100500.0,50.3023,50.3023,50.2425,50.286,100500.0
2013-06-14 11:55:00,92.48,92.62,92.46,92.61,31600.0,50.2915,50.3676,50.2806,50.3622,31600.0
2013-06-14 12:00:00,92.61,92.62,92.47,92.56,34000.0,50.3622,50.3676,50.286,50.335,34000.0
2013-06-14 12:05:00,92.6,92.66,92.45,92.61,33200.0,50.3567,50.3893,50.2751,50.3622,33200.0
2013-06-14 12:10:00,92.61,92.68,92.57,92.57,16200.0,50.3622,50.4002,50.3404,50.3404,16200.0
2013-06-14 12:15:00,92.56,92.6,92.51,92.59,19200.0,50.335,50.3567,50.3078,50.3513,19200.0
2013-06-14 12:20:00,92.6,92.66,92.52,92.54,21300.0,50.3567,50.3893,50.3132,50.3241,21300.0
2013-06-14 12:25:00,92.53,92.55,92.41,92.44,18000.0,50.3187,50.3295,50.2534,50.2697,18000.0
2013-06-14 12:30:00,92.44,92.5,92.35,92.4,21600.0,50.2697,50.3023,50.2208,50.248,21600.0
2013-06-14 12:35:00,92.4,92.62,92.37,92.61,21900.0,50.248,50.3676,50.2316,50.3622,21900.0
2013-06-14 12:40:00,92.6,92.62,92.46,92.51,20000.0,50.3567,50.3676,50.2806,50.3078,20000.0
2013-06-14 12:45:00,92.53,92.53,92.47,92.49,18200.0,50.3187,50.3187,50.286,50.2969,18200.0
2013-06-14 12:50:00,92.49,92.5,92.42,92.42,15800.0,50.2969,50.3023,50.2588,50.2588,15800.0
2013-06-14 12:55:00,92.42,92.42,92.24,92.31,29400.0,50.2588,50.2588,50.1609,50.199,29400.0
2013-06-14 13:00:00,92.3,92.32,92.19,92.25,26300.0,50.1936,50.2045,50.1338,50.1664,26300.0
2013-06-14 13:05:00,92.27,92.35,92.18,92.35,27000.0,50.1773,50.2208,50.1283,50.2208,27000.0
2013-06-14 13:10:00,92.34,92.39,92.31,92.37,23400.0,50.2153,50.2425,50.199,50.2316,23400.0
2013-06-14 13:15:00,92.37,92.38,92.13,92.13,32200.0,50.2316,50.2371,50.1011,50.1011,32200.0
2013-06-14 13:20:00,92.15,92.21,92.09,92.15,20000.0,50.112,50.1446,50.0794,50.112,20000.0
2013-06-14 13:25:00,92.16,92.2,92.06,92.19,24100.0,50.1174,50.1392,50.0631,50.1338,24100.0
2013-06-14 13:30:00,92.17,92.2,92.08,92.1,43600.0,50.1229,50.1392,50.0739,50.0848,43600.0
2013-06-14 13:35:00,92.12,92.2,92.05,92.1,25500.0,50.0957,50.1392,50.0576,50.0848,25500.0
2013-06-14 13:40:00,92.09,92.17,92.09,92.15,19100.0,50.0794,50.1229,50.0794,50.112,19100.0
2013-06-14 13:45:00,92.16,92.22,92.07,92.09,21400.0,50.1174,50.1501,50.0685,50.0794,21400.0
2013-06-14 13:50:00,92.09,92.11,92.02,92.03,21500.0,50.0794,50.0903,50.0413,50.0467,21500.0
2013-06-14 13:55:00,92.04,92.12,92.04,92.11,25400.0,50.0522,50.0957,50.0522,50.0903,25400.0
2013-06-14 14:00:00,92.11,92.12,91.97,92.06,38300.0,50.0903,50.0957,50.0141,50.0631,38300.0
2013-06-14 14:05:00,92.05,92.19,92.04,92.19,29800.0,50.0576,50.1338,50.0522,50.1338,29800.0
2013-06-14 14:10:00,92.18,92.23,92.13,92.16,33300.0,50.1283,50.1555,50.1011,50.1174,33300.0
2013-06-14 14:15:00,92.17,92.25,92.17,92.23,26700.0,50.1229,50.1664,50.1229,50.1555,26700.0
2013-06-14 14:20:00,92.22,92.37,92.21,92.33,66900.0,50.1501,50.2316,50.1446,50.2099,66900.0
2013-06-14 14:25:00,92.33,92.43,92.31,92.32,30600.0,50.2099,50.2643,50.199,50.2045,30600.0
2013-06-14 14:30:00,92.32,92.33,92.23,92.26,29400.0,50.2045,50.2099,50.1555,50.1718,29400.0
2013-06-14 14:35:00,92.27,92.3,92.2,92.25,37900.0,50.1773,50.1936,50.1392,50.1664,37900.0
2013-06-14 14:40:00,92.24,92.34,92.23,92.28,22400.0,50.1609,50.2153,50.1555,50.1827,22400.0
2013-06-14 14:45:00,92.29,92.29,92.23,92.25,23600.0,50.1881,50.1881,50.1555,50.1664,23600.0
2013-06-14 14:50:00,92.28,92.3,92.23,92.25,30100.0,50.1827,50.1936,50.1555,50.1664,30100.0
2013-06-14 14:55:00,92.25,92.27,92.08,92.11,46200.0,50.1664,50.1773,50.0739,50.0903,46200.0
2013-06-14 15:00:00,92.12,92.37,92.12,92.32,52200.0,50.0957,50.2316,50.0957,50.2045,52200.0
2013-06-14 15:05:00,92.33,92.36,92.26,92.26,34500.0,50.2099,50.2262,50.1718,50.1718,34500.0
2013-06-14 15:10:00,92.25,92.3,92.23,92.29,25100.0,50.1664,50.1936,50.1555,50.1881,25100.0
2013-06-14 15:15:00,92.29,92.37,92.26,92.3,46500.0,50.1881,50.2316,50.1718,50.1936,46500.0
2013-06-14 15:20:00,92.31,92.41,92.3,92.36,45600.0,50.199,50.2534,50.1936,50.2262,45600.0
2013-06-14 15:25:00,92.36,92.39,92.23,92.24,49900.0,50.2262,50.2425,50.1555,50.1609,49900.0
2013-06-14 15:30:00,92.25,92.35,92.21,92.23,66300.0,50.1664,50.2208,50.1446,50.1555,66300.0
2013-06-14 15:35:00,92.23,92.37,92.2,92.29,75600.0,50.1555,50.2316,50.1392,50.1881,75600.0
2013-06-14 15:40:00,92.29,92.34,92.05,92.09,93500.0,50.1881,50.2153,50.0576,50.0794,93500.0
2013-06-14 15:45:00,92.11,92.19,92.01,92.14,99800.0,50.0903,50.1338,50.0359,50.1066,99800.0
2013-06-14 15:50:00,92.17,92.22,92.12,92.18,77500.0,50.1229,50.1501,50.0957,50.1283,77500.0
2013-06-14 15:55:00,92.17,92.18,92.08,92.08,174300.0,50.1229,50.1283,50.0739,50.0739,174300.0
2013-06-17 09:30:00,92.43,92.58,91.88,92.31,140300.0,50.2643,50.3458,49.9652,50.199,140300.0
2013-06-17 09:35:00,92.37,92.86,92.32,92.81,65400.0,50.2316,50.4981,50.2045,50.4709,65400.0
2013-06-17 09:40:00,92.79,92.81,92.32,92.48,145900.0,50.46,50.4709,50.2045,50.2915,145900.0
2013-06-17 09:45:00,92.48,92.88,92.34,92.88,73500.0,50.2915,50.509,50.2153,50.509,73500.0
2013-06-17 09:50:00,92.84,93.0,92.82,92.86,41700.0,50.4872,50.5742,50.4764,50.4981,41700.0
2013-06-17 09:55:00,92.86,92.98,92.78,92.85,24300.0,50.4981,50.5634,50.4546,50.4927,24300.0
2013-06-17 10:00:00,92.9,92.93,92.67,92.85,34700.0,50.5199,50.5362,50.3948,50.4927,34700.0
2013-06-17 10:05:00,92.85,93.0,92.83,92.85,45800.0,50.4927,50.5742,50.4818,50.4927,45800.0
2013-06-17 10:10:00,92.83,92.95,92.81,92.85,46000.0,50.4818,50.5471,50.4709,50.4927,46000.0
2013-06-17 10:15:00,92.85,92.87,92.63,92.63,53700.0,50.4927,50.5035,50.373,50.373,53700.0
2013-06-17 10:20:00,92.61,92.62,92.37,92.46,110000.0,50.3622,50.3676,50.2316,50.2806,110000.0
2013-06-17 10:25:00,92.46,92.65,92.44,92.64,71400.0,50.2806,50.3839,50.2697,50.3785,71400.0
2013-06-17 10:30:00,92.65,92.78,92.62,92.71,47100.0,50.3839,50.4546,50.3676,50.4165,47100.0
2013-06-17 10:35:00,92.72,92.84,92.68,92.7,47800.0,50.422,50.4872,50.4002,50.4111,47800.0
2013-06-17 10:40:00,92.69,92.83,92.69,92.79,36000.0,50.4057,50.4818,50.4057,50.46,36000.0
2013-06-17 10:45:00,92.81,92.83,92.54,92.55,44500.0,50.4709,50.4818,50.3241,50.3295,44500.0
2013-06-17 10:50:00,92.55,92.72,92.53,92.67,51100.0,50.3295,50.422,50.3187,50.3948,51100.0
2013-06-17 10:55:00,92.68,92.72,92.61,92.68,71100.0,50.4002,50.422,50.3622,50.4002,71100.0
2013-06-17 11:00:00,92.7,92.75,92.66,92.75,58900.0,50.4111,50.4383,50.3893,50.4383,58900.0
2013-06-17 11:05:00,92.73,93.0,92.72,92.98,48100.0,50.4274,50.5742,50.422,50.5634,48100.0
2013-06-17 11:10:00,92.98,92.99,92.88,92.89,37400.0,50.5634,50.5688,50.509,50.5144,37400.0
2013-06-17 11:15:00,92.9,92.93,92.76,92.76,31700.0,50.5199,50.5362,50.4437,50.4437,31700.0
2013-06-17 11:20:00,92.77,92.81,92.67,92.7,35500.0,50.4492,50.4709,50.3948,50.4111,35500.0
2013-06-17 11:25:00,92.69,92.75,92.55,92.59,46100.0,50.4057,50.4383,50.3295,50.3513,46100.0
2013-06-17 11:30:00,92.58,92.75,92.58,92.71,25600.0,50.3458,50.4383,50.3458,50.4165,25600.0
2013-06-17 11:35:00,92.7,92.78,92.69,92.71,26300.0,50.4111,50.4546,50.4057,50.4165,26300.0
2013-06-17 11:40:00,92.71,92.71,92.58,92.62,25900.0,50.4165,50.4165,50.3458,50.3676,25900.0
2013-06-17 11:45:00,92.63,92.63,92.49,92.61,52200.0,50.373,50.373,50.2969,50.3622,52200.0
2013-06-17 11:50:00,92.61,92.7,92.54,92.64,38400.0,50.3622,50.4111,50.3241,50.3785,38400.0
2013-06-17 11:55:00,92.66,92.66,92.53,92.61,40200.0,50.3893,50.3893,50.3187,50.3622,40200.0
2013-06-17 12:00:00,92.61,92.66,92.58,92.6,58800.0,50.3622,50.3893,50.3458,50.3567,58800.0
2013-06-17 12:05:00,92.6,92.61,92.54,92.56,26000.0,50.3567,50.3622,50.3241,50.335,26000.0
2013-06-17 12:10:00,92.56,92.57,92.45,92.45,16200.0,50.335,50.3404,50.2751,50.2751,16200.0
2013-06-17 12:15:00,92.44,92.44,92.3,92.34,37800.0,50.2697,50.2697,50.1936,50.2153,37800.0
2013-06-17 12:20:00,92.33,92.45,92.33,92.45,16500.0,50.2099,50.2751,50.2099,50.2751,16500.0
2013-06-17 12:25:00,92.44,92.46,92.39,92.41,21100.0,50.2697,50.2806,50.2425,50.2534,21100.0
2013-06-17 12:30:00,92.42,92.51,92.41,92.51,18700.0,50.2588,50.3078,50.2534,50.3078,18700.0
2013-06-17 12:35:00,92.5,92.53,92.47,92.5,23400.0,50.3023,50.3187,50.286,50.3023,23400.0
2013-06-17 12:40:00,92.49,92.51,92.42,92.49,32200.0,50.2969,50.3078,50.2588,50.2969,32200.0
2013-06-17 12:45:00,92.47,92.52,92.46,92.48,33000.0,50.286,50.3132,50.2806,50.2915,33000.0
2013-06-17 12:50:00,92.48,92.53,92.48,92.52,22200.0,50.2915,50.3187,50.2915,50.3132,22200.0
2013-06-17 12:55:00,92.52,92.54,92.44,92.51,31600.0,50.3132,50.3241,50.2697,50.3078,31600.0
2013-06-17 13:00:00,92.51,92.56,92.47,92.54,21500.0,50.3078,50.335,50.286,50.3241,21500.0
2013-06-17 13:05:00,92.54,92.57,92.51,92.56,16400.0,50.3241,50.3404,50.3078,50.335,16400.0
2013-06-17 13:10:00,92.53,92.55,92.45,92.45,13500.0,50.3187,50.3295,50.2751,50.2751,13500.0
2013-06-17 13:15:00,92.46,92.53,92.43,92.53,19900.0,50.2806,50.3187,50.2643,50.3187,19900.0
2013-06-17 13:20:00,92.53,92.71,92.53,92.7,31000.0,50.3187,50.4165,50.3187,50.4111,31000.0
2013-06-17 13:25:00,92.7,92.71,92.66,92.68,11700.0,50.4111,50.4165,50.3893,50.4002,11700.0
2013-06-17 13:30:00,92.67,92.71,92.64,92.68,41000.0,50.3948,50.4165,50.3785,50.4002,41000.0
2013-06-17 13:35:00,92.66,92.7,92.6,92.68,28000.0,50.3893,50.4111,50.3567,50.4002,28000.0
2013-06-17 13:40:00,92.68,92.7,92.54,92.54,35500.0,50.4002,50.4111,50.3241,50.3241,35500.0
2013-06-17 13:45:00,92.54,92.63,92.51,92.58,21200.0,50.3241,50.373,50.3078,50.3458,21200.0
2013-06-17 13:50:00,92.58,92.63,92.57,92.6,16400.0,50.3458,50.373,50.3404,50.3567,16400.0
2013-06-17 13:55:00,92.61,92.63,92.54,92.62,25900.0,50.3622,50.373,50.3241,50.3676,25900.0
2013-06-17 14:00:00,92.62,92.66,92.61,92.64,18000.0,50.3676,50.3893,50.3622,50.3785,18000.0
2013-06-17 14:05:00,92.64,92.66,92.42,92.43,38800.0,50.3785,50.3893,50.2588,50.2643,38800.0
2013-06-17 14:10:00,92.43,92.48,92.35,92.4,31000.0,50.2643,50.2915,50.2208,50.248,31000.0
2013-06-17 14:15:00,92.4,92.42,92.29,92.29,37100.0,50.248,50.2588,50.1881,50.1881,37100.0
2013-06-17 14:20:00,92.3,92.38,92.2,92.22,34100.0,50.1936,50.2371,50.1392,50.1501,34100.0
2013-06-17 14:25:00,92.2,92.2,92.05,92.05,68000.0,50.1392,50.1392,50.0576,50.0576,68000.0
2013-06-17 14:30:00,92.06,92.15,91.93,92.09,62700.0,50.0631,50.112,49.9924,50.0794,62700.0
2013-06-17 14:35:00,92.12,92.21,92.12,92.21,35400.0,50.0957,50.1446,50.0957,50.1446,35400.0
2013-06-17 14:40:00,92.22,92.27,92.16,92.23,53900.0,50.1501,50.1773,50.1174,50.1555,53900.0
2013-06-17 14:45:00,92.23,92.25,91.99,92.05,42800.0,50.1555,50.1664,50.025,50.0576,42800.0
2013-06-17 14:50:00,92.05,92.08,91.82,91.91,61300.0,50.0576,50.0739,49.9325,49.9815,61300.0
2013-06-17 14:55:00,91.92,92.01,91.83,92.0,49600.0,49.9869,50.0359,49.938,50.0304,49600.0
2013-06-17 15:00:00,91.98,92.11,91.89,92.09,41900.0,50.0196,50.0903,49.9706,50.0794,41900.0
2013-06-17 15:05:00,92.08,92.21,92.08,92.21,53800.0,50.0739,50.1446,50.0739,50.1446,53800.0
2013-06-17 15:10:00,92.2,92.22,92.08,92.14,66200.0,50.1392,50.1501,50.0739,50.1066,66200.0
2013-06-17 15:15:00,92.13,92.17,92.08,92.15,49500.0,50.1011,50.1229,50.0739,50.112,49500.0
2013-06-17 15:20:00,92.15,92.28,92.11,92.28,63000.0,50.112,50.1827,50.0903,50.1827,63000.0
2013-06-17 15:25:00,92.29,92.37,92.23,92.37,77200.0,50.1881,50.2316,50.1555,50.2316,77200.0
2013-06-17 15:30:00,92.37,92.64,92.36,92.6,86300.0,50.2316,50.3785,50.2262,50.3567,86300.0
2013-06-17 15:35:00,92.59,92.78,92.58,92.75,113500.0,50.3513,50.4546,50.3458,50.4383,113500.0
2013-06-17 15:40:00,92.77,92.79,92.52,92.53,81900.0,50.4492,50.46,50.3132,50.3187,81900.0
2013-06-17 15:45:00,92.5,92.59,92.42,92.52,93700.0,50.3023,50.3513,50.2588,50.3132,93700.0
2013-06-17 15:50:00,92.52,92.56,92.33,92.39,124700.0,50.3132,50.335,50.2099,50.2425,124700.0
2013-06-17 15:55:00,92.38,92.56,92.33,92.48,308600.0,50.2371,50.335,50.2099,50.2915,308600.0
2013-06-18 09:30:00,92.51,92.54,92.12,92.34,68200.0,50.3078,50.3241,50.0957,50.2153,68200.0
2013-06-18 09:35:00,92.34,92.34,92.1,92.13,22500.0,50.2153,50.2153,50.0848,50.1011,22500.0
2013-06-18 09:40:00,92.16,92.2,92.09,92.14,29100.0,50.1174,50.1392,50.0794,50.1066,29100.0
2013-06-18 09:45:00,92.13,92.23,92.01,92.21,38000.0,50.1011,50.1555,50.0359,50.1446,38000.0
2013-06-18 09:50:00,92.19,92.24,92.06,92.13,30600.0,50.1338,50.1609,50.0631,50.1011,30600.0
2013-06-18 09:55:00,92.12,92.2,92.11,92.19,34900.0,50.0957,50.1392,50.0903,50.1338,34900.0
2013-06-18 10:00:00,92.19,92.25,91.94,91.95,55100.0,50.1338,50.1664,49.9978,50.0032,55100.0
2013-06-18 10:05:00,91.97,92.15,91.95,92.14,103000.0,50.0141,50.112,50.0032,50.1066,103000.0
2013-06-18 10:10:00,92.13,92.28,92.12,92.25,31900.0,50.1011,50.1827,50.0957,50.1664,31900.0
2013-06-18 10:15:00,92.23,92.39,92.23,92.33,25300.0,50.1555,50.2425,50.1555,50.2099,25300.0
2013-06-18 10:20:00,92.34,92.39,92.28,92.35,23800.0,50.2153,50.2425,50.1827,50.2208,23800.0
2013-06-18 10:25:00,92.33,92.4,92.33,92.36,33200.0,50.2099,50.248,50.2099,50.2262,33200.0
2013-06-18 10:30:00,92.37,92.44,92.32,92.39,34800.0,50.2316,50.2697,50.2045,50.2425,34800.0
2013-06-18 10:35:00,92.39,92.48,92.38,92.44,20500.0,50.2425,50.2915,50.2371,50.2697,20500.0
2013-06-18 10:40:00,92.43,92.5,92.4,92.41,42700.0,50.2643,50.3023,50.248,50.2534,42700.0
2013-06-18 10:45:00,92.43,92.43,92.32,92.35,16600.0,50.2643,50.2643,50.2045,50.2208,16600.0
2013-06-18 10:50:00,92.36,92.37,92.28,92.33,16700.0,50.2262,50.2316,50.1827,50.2099,16700.0
2013-06-18 10:55:00,92.34,92.37,92.26,92.31,24300.0,50.2153,50.2316,50.1718,50.199,24300.0
2013-06-18 11:00:00,92.32,92.38,92.27,92.35,38300.0,50.2045,50.2371,50.1773,50.2208,38300.0
2013-06-18 11:05:00,92.35,92.38,92.32,92.32,33600.0,50.2208,50.2371,50.2045,50.2045,33600.0
2013-06-18 11:10:00,92.32,92.32,92.22,92.22,18300.0,50.2045,50.2045,50.1501,50.1501,18300.0
2013-06-18 11:15:00,92.21,92.27,92.2,92.22,28800.0,50.1446,50.1773,50.1392,50.1501,28800.0
2013-06-18 11:20:00,92.23,92.23,92.14,92.15,25900.0,50.1555,50.1555,50.1066,50.112,25900.0
2013-06-18 11:25:00,92.15,92.35,92.12,92.35,45600.0,50.112,50.2208,50.0957,50.2208,45600.0
2013-06-18 11:30:00,92.35,92.59,92.34,92.59,29600.0,50.2208,50.3513,50.2153,50.3513,29600.0
2013-06-18 11:35:00,92.6,92.65,92.49,92.49,24000.0,50.3567,50.3839,50.2969,50.2969,24000.0
2013-06-18 11:40:00,92.49,92.5,92.41,92.41,13800.0,50.2969,50.3023,50.2534,50.2534,13800.0
2013-06-18 11:45:00,92.41,92.47,92.41,92.43,12300.0,50.2534,50.286,50.2534,50.2643,12300.0
2013-06-18 11:50:00,92.44,92.45,92.41,92.42,11700.0,50.2697,50.2751,50.2534,50.2588,11700.0
2013-06-18 11:55:00,92.43,92.43,92.36,92.39,19600.0,50.2643,50.2643,50.2262,50.2425,19600.0
2013-06-18 12:00:00,92.39,92.46,92.37,92.46,11300.0,50.2425,50.2806,50.2316,50.2806,11300.0
2013-06-18 12:05:00,92.46,92.46,92.39,92.43,12200.0,50.2806,50.2806,50.2425,50.2643,12200.0
2013-06-18 12:10:00,92.41,92.43,92.37,92.4,10700.0,50.2534,50.2643,50.2316,50.248,10700.0
2013-06-18 12:15:00,92.41,92.44,92.39,92.43,8300.0,50.2534,50.2697,50.2425,50.2643,8300.0
2013-06-18 12:20:00,92.42,92.43,92.34,92.36,13300.0,50.2588,50.2643,50.2153,50.2262,13300.0
2013-06-18 12:25:00,92.36,92.4,92.3,92.32,9600.0,50.2262,50.248,50.1936,50.2045,9600.0
2013-06-18 12:30:00,92.32,92.44,92.32,92.42,16700.0,50.2045,50.2697,50.2045,50.2588,16700.0
2013-06-18 12:35:00,92.43,92.49,92.43,92.45,20800.0,50.2643,50.2969,50.2643,50.2751,20800.0
2013-06-18 12:40:00,92.45,92.55,92.45,92.55,12700.0,50.2751,50.3295,50.2751,50.3295,12700.0
2013-06-18 12:45:00,92.56,92.56,92.52,92.55,9400.0,50.335,50.335,50.3132,50.3295,9400.0
2013-06-18 12:50:00,92.56,92.61,92.54,92.59,18600.0,50.335,50.3622,50.3241,50.3513,18600.0
2013-06-18 12:55:00,92.58,92.69,92.58,92.63,21400.0,50.3458,50.4057,50.3458,50.373,21400.0
2013-06-18 13:00:00,92.63,92.66,92.58,92.61,15300.0,50.373,50.3893,50.3458,50.3622,15300.0
2013-06-18 13:05:00,92.62,92.65,92.57,92.59,11900.0,50.3676,50.3839,50.3404,50.3513,11900.0
2013-06-18 13:10:00,92.58,92.62,92.58,92.59,8500.0,50.3458,50.3676,50.3458,50.3513,8500.0
2013-06-18 13:15:00,92.59,92.59,92.53,92.56,10600.0,50.3513,50.3513,50.3187,50.335,10600.0
2013-06-18 13:20:00,92.56,92.56,92.5,92.53,10100.0,50.335,50.335,50.3023,50.3187,10100.0
2013-06-18 13:25:00,92.52,92.57,92.5,92.52,11700.0,50.3132,50.3404,50.3023,50.3132,11700.0
2013-06-18 13:30:00,92.52,92.52,92.43,92.46,13800.0,50.3132,50.3132,50.2643,50.2806,13800.0
2013-06-18 13:35:00,92.47,92.58,92.46,92.54,10900.0,50.286,50.3458,50.2806,50.3241,10900.0
2013-06-18 13:40:00,92.54,92.63,92.54,92.59,10700.0,50.3241,50.373,50.3241,50.3513,10700.0
2013-06-18 13:45:00,92.59,92.62,92.55,92.57,9600.0,50.3513,50.3676,50.3295,50.3404,9600.0
2013-06-18 13:50:00,92.58,92.66,92.55,92.62,12000.0,50.3458,50.3893,50.3295,50.3676,12000.0
2013-06-18 13:55:00,92.61,92.62,92.56,92.59,8300.0,50.3622,50.3676,50.335,50.3513,8300.0
2013-06-18 14:00:00,92.59,92.61,92.52,92.59,19300.0,50.3513,50.3622,50.3132,50.3513,19300.0
2013-06-18 14:05:00,92.6,92.69,92.6,92.64,18100.0,50.3567,50.4057,50.3567,50.3785,18100.0
2013-06-18 14:10:00,92.62,92.69,92.61,92.66,19800.0,50.3676,50.4057,50.3622,50.3893,19800.0
2013-06-18 14:15:00,92.65,92.69,92.61,92.67,16000.0,50.3839,50.4057,50.3622,50.3948,16000.0
2013-06-18 14:20:00,92.68,92.76,92.66,92.75,18900.0,50.4002,50.4437,50.3893,50.4383,18900.0
2013-06-18 14:25:00,92.75,92.79,92.64,92.69,21400.0,50.4383,50.46,50.3785,50.4057,21400.0
2013-06-18 14:30:00,92.7,92.72,92.65,92.7,18100.0,50.4111,50.422,50.3839,50.4111,18100.0
2013-06-18 14:35:00,92.69,92.76,92.67,92.68,22400.0,50.4057,50.4437,50.3948,50.4002,22400.0
2013-06-18 14:40:00,92.68,92.72,92.64,92.66,25000.0,50.4002,50.422,50.3785,50.3893,25000.0
2013-06-18 14:45:00,92.65,92.83,92.65,92.78,35100.0,50.3839,50.4818,50.3839,50.4546,35100.0
2013-06-18 14:50:00,92.79,92.83,92.76,92.76,27300.0,50.46,50.4818,50.4437,50.4437,27300.0
2013-06-18 14:55:00,92.76,92.77,92.71,92.73,16700.0,50.4437,50.4492,50.4165,50.4274,16700.0
2013-06-18 15:00:00,92.74,92.74,92.69,92.71,15000.0,50.4329,50.4329,50.4057,50.4165,15000.0
2013-06-18 15:05:00,92.71,92.72,92.63,92.66,19300.0,50.4165,50.422,50.373,50.3893,19300.0
2013-06-18 15:10:00,92.65,92.73,92.64,92.68,33300.0,50.3839,50.4274,50.3785,50.4002,33300.0
2013-06-18 15:15:00,92.67,92.7,92.61,92.67,56600.0,50.3948,50.4111,50.3622,50.3948,56600.0
2013-06-18 15:20:00,92.67,92.87,92.67,92.85,53600.0,50.3948,50.5035,50.3948,50.4927,53600.0
2013-06-18 15:25:00,92.84,92.86,92.77,92.84,56600.0,50.4872,50.4981,50.4492,50.4872,56600.0
2013-06-18 15:30:00,92.85,92.85,92.72,92.73,53900.0,50.4927,50.4927,50.422,50.4274,53900.0
2013-06-18 15:35:00,92.71,92.8,92.66,92.73,58500.0,50.4165,50.4655,50.3893,50.4274,58500.0
2013-06-18 15:40:00,92.73,92.88,92.72,92.74,81400.0,50.4274,50.509,50.422,50.4329,81400.0
2013-06-18 15:45:00,92.72,92.76,92.58,92.61,60500.0,50.422,50.4437,50.3458,50.3622,60500.0
2013-06-18 15:50:00,92.61,92.65,92.52,92.56,91600.0,50.3622,50.3839,50.3132,50.335,91600.0
2013-06-18 15:55:00,92.56,92.76,92.49,92.67,271700.0,50.335,50.4437,50.2969,50.3948,271700.0
2013-06-19 09:30:00,92.73,92.94,92.52,92.89,75700.0,50.4274,50.5416,50.3132,50.5144,75700.0
2013-06-19 09:35:00,92.88,93.13,92.78,93.01,32800.0,50.509,50.6449,50.4546,50.5797,32800.0
2013-06-19 09:40:00,92.99,93.06,92.82,92.94,25500.0,50.5688,50.6069,50.4764,50.5416,25500.0
2013-06-19 09:45:00,92.98,93.0,92.84,92.86,37100.0,50.5634,50.5742,50.4872,50.4981,37100.0
2013-06-19 09:50:00,92.85,92.85,92.6,92.75,42400.0,50.4927,50.4927,50.3567,50.4383,42400.0
2013-06-19 09:55:00,92.77,92.85,92.7,92.8,62100.0,50.4492,50.4927,50.4111,50.4655,62100.0
2013-06-19 10:00:00,92.79,92.86,92.7,92.74,41100.0,50.46,50.4981,50.4111,50.4329,41100.0
2013-06-19 10:05:00,92.74,92.85,92.72,92.84,33900.0,50.4329,50.4927,50.422,50.4872,33900.0
2013-06-19 10:10:00,92.85,93.0,92.85,92.97,26100.0,50.4927,50.5742,50.4927,50.5579,26100.0
2013-06-19 10:15:00,92.97,93.01,92.88,92.93,35200.0,50.5579,50.5797,50.509,50.5362,35200.0
2013-06-19 10:20:00,92.92,93.02,92.89,92.91,28800.0,50.5307,50.5851,50.5144,50.5253,28800.0
2013-06-19 10:25:00,92.91,93.04,92.9,93.02,31700.0,50.5253,50.596,50.5199,50.5851,31700.0
2013-06-19 10:30:00,93.02,93.02,92.74,92.76,32100.0,50.5851,50.5851,50.4329,50.4437,32100.0
2013-06-19 10:35:00,92.75,92.87,92.7,92.87,31800.0,50.4383,50.5035,50.4111,50.5035,31800.0
2013-06-19 10:40:00,92.87,92.91,92.82,92.88,17200.0,50.5035,50.5253,50.4764,50.509,17200.0
2013-06-19 10:45:00,92.88,92.88,92.76,92.84,30500.0,50.509,50.509,50.4437,50.4872,30500.0
2013-06-19 10:50:00,92.85,92.85,92.7,92.74,49000.0,50.4927,50.4927,50.4111,50.4329,49000.0
2013-06-19 10:55:00,92.74,92.78,92.58,92.73,34600.0,50.4329,50.4546,50.3458,50.4274,34600.0
2013-06-19 11:00:00,92.7,92.74,92.6,92.73,49200.0,50.4111,50.4329,50.3567,50.4274,49200.0
2013-06-19 11:05:00,92.74,92.76,92.64,92.71,16000.0,50.4329,50.4437,50.3785,50.4165,16000.0
2013-06-19 11:10:00,92.71,92.8,92.67,92.74,25900.0,50.4165,50.4655,50.3948,50.4329,25900.0
2013-06-19 11:15:00,92.71,92.85,92.68,92.83,27000.0,50.4165,50.4927,50.4002,50.4818,27000.0
2013-06-19 11:20:00,92.83,92.83,92.68,92.71,21800.0,50.4818,50.4818,50.4002,50.4165,21800.0
2013-06-19 11:25:00,92.71,92.78,92.67,92.72,23300.0,50.4165,50.4546,50.3948,50.422,23300.0
2013-06-19 11:30:00,92.69,92.87,92.64,92.87,37900.0,50.4057,50.5035,50.3785,50.5035,37900.0
2013-06-19 11:35:00,92.88,92.91,92.74,92.74,31700.0,50.509,50.5253,50.4329,50.4329,31700.0
2013-06-19 11:40:00,92.76,92.83,92.69,92.81,23500.0,50.4437,50.4818,50.4057,50.4709,23500.0
2013-06-19 11:45:00,92.8,92.8,92.7,92.76,27100.0,50.4655,50.4655,50.4111,50.4437,27100.0
2013-06-19 11:50:00,92.77,92.82,92.75,92.78,23600.0,50.4492,50.4764,50.4383,50.4546,23600.0
2013-06-19 11:55:00,92.77,92.81,92.72,92.76,25200.0,50.4492,50.4709,50.422,50.4437,25200.0
2013-06-19 12:00:00,92.75,92.77,92.59,92.61,42200.0,50.4383,50.4492,50.3513,50.3622,42200.0
2013-06-19 12:05:00,92.63,92.67,92.6,92.62,24700.0,50.373,50.3948,50.3567,50.3676,24700.0
2013-06-19 12:10:00,92.63,92.65,92.54,92.62,15900.0,50.373,50.3839,50.3241,50.3676,15900.0
2013-06-19 12:15:00,92.63,92.64,92.5,92.51,28300.0,50.373,50.3785,50.3023,50.3078,28300.0
2013-06-19 12:20:00,92.51,92.61,92.48,92.58,44000.0,50.3078,50.3622,50.2915,50.3458,44000.0
2013-06-19 12:25:00,92.59,92.63,92.51,92.58,27500.0,50.3513,50.373,50.3078,50.3458,27500.0
2013-06-19 12:30:00,92.58,92.58,92.46,92.46,9400.0,50.3458,50.3458,50.2806,50.2806,9400.0
2013-06-19 12:35:00,92.48,92.55,92.44,92.52,21700.0,50.2915,50.3295,50.2697,50.3132,21700.0
2013-06-19 12:40:00,92.55,92.61,92.51,92.54,26000.0,50.3295,50.3622,50.3078,50.3241,26000.0
2013-06-19 12:45:00,92.54,92.62,92.54,92.62,23400.0,50.3241,50.3676,50.3241,50.3676,23400.0
2013-06-19 12:50:00,92.62,92.68,92.58,92.68,23200.0,50.3676,50.4002,50.3458,50.4002,23200.0
2013-06-19 12:55:00,92.68,92.68,92.64,92.64,12400.0,50.4002,50.4002,50.3785,50.3785,12400.0
2013-06-19 13:00:00,92.65,92.65,92.49,92.49,14600.0,50.3839,50.3839,50.2969,50.2969,14600.0
2013-06-19 13:05:00,92.47,92.53,92.45,92.51,16700.0,50.286,50.3187,50.2751,50.3078,16700.0
2013-06-19 13:10:00,92.51,92.6,92.51,92.54,11600.0,50.3078,50.3567,50.3078,50.3241,11600.0
2013-06-19 13:15:00,92.53,92.55,92.46,92.53,12000.0,50.3187,50.3295,50.2806,50.3187,12000.0
2013-06-19 13:20:00,92.51,92.53,92.47,92.48,9100.0,50.3078,50.3187,50.286,50.2915,9100.0
2013-06-19 13:25:00,92.48,92.53,92.45,92.52,15200.0,50.2915,50.3187,50.2751,50.3132,15200.0
2013-06-19 13:30:00,92.5,92.53,92.44,92.45,20500.0,50.3023,50.3187,50.2697,50.2751,20500.0
2013-06-19 13:35:00,92.45,92.47,92.42,92.43,18500.0,50.2751,50.286,50.2588,50.2643,18500.0
2013-06-19 13:40:00,92.42,92.51,92.41,92.47,21500.0,50.2588,50.3078,50.2534,50.286,21500.0
2013-06-19 13:45:00,92.48,92.49,92.43,92.44,15300.0,50.2915,50.2969,50.2643,50.2697,15300.0
2013-06-19 13:50:00,92.44,92.53,92.42,92.52,19700.0,50.2697,50.3187,50.2588,50.3132,19700.0
2013-06-19 13:55:00,92.53,92.7,92.51,92.67,35400.0,50.3187,50.4111,50.3078,50.3948,35400.0
2013-06-19 14:00:00,92.64,92.76,92.03,92.11,72700.0,50.3785,50.4437,50.0467,50.0903,72700.0
2013-06-19 14:05:00,92.08,92.24,91.83,92.09,81500.0,50.0739,50.1609,49.938,50.0794,81500.0
2013-06-19 14:10:00,92.08,92.28,91.92,92.2,50400.0,50.0739,50.1827,49.9869,50.1392,50400.0
2013-06-19 14:15:00,92.18,92.31,92.03,92.05,49800.0,50.1283,50.199,50.0467,50.0576,49800.0
2013-06-19 14:20:00,92.07,92.07,91.7,91.78,105300.0,50.0685,50.0685,49.8673,49.9108,105300.0
2013-06-19 14:25:00,91.78,91.97,91.73,91.92,56800.0,49.9108,50.0141,49.8836,49.9869,56800.0
2013-06-19 14:30:00,91.88,92.0,91.71,91.77,72200.0,49.9652,50.0304,49.8727,49.9054,72200.0
2013-06-19 14:35:00,91.79,92.2,91.7,91.75,135700.0,49.9162,50.1392,49.8673,49.8945,135700.0
2013-06-19 14:40:00,91.73,91.91,91.65,91.71,156000.0,49.8836,49.9815,49.8401,49.8727,156000.0
2013-06-19 14:45:00,91.71,91.73,91.27,91.43,103000.0,49.8727,49.8836,49.6335,49.7205,103000.0
2013-06-19 14:50:00,91.42,91.42,91.18,91.22,91200.0,49.715,49.715,49.5845,49.6063,91200.0
2013-06-19 14:55:00,91.22,91.22,90.8,90.92,116600.0,49.6063,49.6063,49.3779,49.4431,116600.0
2013-06-19 15:00:00,90.9,91.19,90.79,91.14,93700.0,49.4322,49.5899,49.3724,49.5628,93700.0
2013-06-19 15:05:00,91.16,91.19,90.98,91.09,73300.0,49.5736,49.5899,49.4757,49.5356,73300.0
2013-06-19 15:10:00,91.08,91.25,90.81,90.87,102000.0,49.5301,49.6226,49.3833,49.4159,102000.0
2013-06-19 15:15:00,90.89,90.97,90.8,90.87,104200.0,49.4268,49.4703,49.3779,49.4159,104200.0
2013-06-19 15:20:00,90.86,91.11,90.86,91.02,85900.0,49.4105,49.5464,49.4105,49.4975,85900.0
2013-06-19 15:25:00,91.03,91.34,91.03,91.28,65800.0,49.5029,49.6715,49.5029,49.6389,65800.0
2013-06-19 15:30:00,91.29,91.35,90.96,90.97,100900.0,49.6443,49.677,49.4649,49.4703,100900.0
2013-06-19 15:35:00,90.97,91.2,90.97,91.03,84200.0,49.4703,49.5954,49.4703,49.5029,84200.0
2013-06-19 15:40:00,91.03,91.12,90.82,90.86,157100.0,49.5029,49.5519,49.3887,49.4105,157100.0
2013-06-19 15:45:00,90.86,90.89,90.8,90.8,287900.0,49.4105,49.4268,49.3779,49.3779,287900.0
2013-06-19 15:50:00,90.8,90.81,90.59,90.73,219500.0,49.3779,49.3833,49.2637,49.3398,219500.0
2013-06-19 15:55:00,90.71,90.75,90.26,90.26,517400.0,49.3289,49.3507,49.0842,49.0842,517400.0
2013-06-20 09:30:00,89.86,89.86,89.3,89.62,255800.0,48.8667,48.8667,48.5621,48.7362,255800.0
2013-06-20 09:35:00,89.67,89.78,89.5,89.56,81200.0,48.7634,48.8232,48.6709,48.7035,81200.0
2013-06-20 09:40:00,89.58,89.69,89.37,89.48,108600.0,48.7144,48.7742,48.6002,48.66,108600.0
2013-06-20 09:45:00,89.48,89.5,89.3,89.41,131300.0,48.66,48.6709,48.5621,48.622,131300.0
2013-06-20 09:50:00,89.39,89.46,89.05,89.2,186700.0,48.6111,48.6492,48.4262,48.5078,186700.0
2013-06-20 09:55:00,89.18,89.2,89.0,89.02,221900.0,48.4969,48.5078,48.399,48.4099,221900.0
2013-06-20 10:00:00,89.0,89.12,88.88,89.0,199400.0,48.399,48.4643,48.3337,48.399,199400.0
2013-06-20 10:05:00,89.0,89.04,88.62,88.63,144800.0,48.399,48.4208,48.1924,48.1978,144800.0
2013-06-20 10:10:00,88.65,88.66,88.41,88.54,124000.0,48.2087,48.2141,48.0782,48.1489,124000.0
2013-06-20 10:15:00,88.52,88.63,88.33,88.61,105500.0,48.138,48.1978,48.0347,48.1869,105500.0
2013-06-20 10:20:00,88.59,88.68,88.41,88.46,115500.0,48.176,48.225,48.0782,48.1053,115500.0
2013-06-20 10:25:00,88.44,88.59,88.17,88.22,141200.0,48.0945,48.176,47.9476,47.9748,141200.0
2013-06-20 10:30:00,88.21,88.23,88.0,88.01,225200.0,47.9694,47.9803,47.8552,47.8606,225200.0
2013-06-20 10:35:00,88.01,88.14,87.9,88.11,231100.0,47.8606,47.9313,47.8008,47.915,231100.0
2013-06-20 10:40:00,88.09,88.13,87.97,88.05,108600.0,47.9041,47.9259,47.8389,47.8824,108600.0
2013-06-20 10:45:00,88.03,88.19,87.93,88.11,110900.0,47.8715,47.9585,47.8171,47.915,110900.0
2013-06-20 10:50:00,88.09,88.31,88.09,88.23,114300.0,47.9041,48.0238,47.9041,47.9803,114300.0
2013-06-20 10:55:00,88.25,88.31,88.03,88.07,76900.0,47.9911,48.0238,47.8715,47.8933,76900.0
2013-06-20 11:00:00,88.09,88.13,87.73,87.78,140800.0,47.9041,47.9259,47.7084,47.7356,140800.0
2013-06-20 11:05:00,87.78,87.85,87.57,87.66,122900.0,47.7356,47.7736,47.6214,47.6703,122900.0
2013-06-20 11:10:00,87.65,87.73,87.57,87.58,113300.0,47.6649,47.7084,47.6214,47.6268,113300.0
2013-06-20 11:15:00,87.59,87.73,87.44,87.61,106500.0,47.6322,47.7084,47.5507,47.6431,106500.0
2013-06-20 11:20:00,87.61,87.81,87.61,87.7,62300.0,47.6431,47.7519,47.6431,47.6921,62300.0
2013-06-20 11:25:00,87.67,87.92,87.67,87.83,78600.0,47.6757,47.8117,47.6757,47.7627,78600.0
2013-06-20 11:30:00,87.83,87.91,87.63,87.63,88700.0,47.7627,47.8063,47.654,47.654,88700.0
2013-06-20 11:35:00,87.66,87.82,87.65,87.8,47500.0,47.6703,47.7573,47.6649,47.7464,47500.0
2013-06-20 11:40:00,87.8,87.87,87.69,87.72,63200.0,47.7464,47.7845,47.6866,47.7029,63200.0
2013-06-20 11:45:00,87.72,87.79,87.64,87.74,54200.0,47.7029,47.741,47.6594,47.7138,54200.0
2013-06-20 11:50:00,87.72,87.82,87.71,87.77,36300.0,47.7029,47.7573,47.6975,47.7301,36300.0
2013-06-20 11:55:00,87.76,87.88,87.73,87.81,56000.0,47.7247,47.7899,47.7084,47.7519,56000.0
2013-06-20 12:00:00,87.83,88.08,87.81,88.02,106300.0,47.7627,47.8987,47.7519,47.8661,106300.0
2013-06-20 12:05:00,88.02,88.06,87.92,88.03,62300.0,47.8661,47.8878,47.8117,47.8715,62300.0
2013-06-20 12:10:00,88.03,88.19,88.02,88.12,72200.0,47.8715,47.9585,47.8661,47.9205,72200.0
2013-06-20 12:15:00,88.12,88.13,87.93,87.95,58000.0,47.9205,47.9259,47.8171,47.828,58000.0
2013-06-20 12:20:00,87.96,88.06,87.91,87.98,86100.0,47.8334,47.8878,47.8063,47.8443,86100.0
2013-06-20 12:25:00,87.98,88.08,87.92,87.95,58300.0,47.8443,47.8987,47.8117,47.828,58300.0
2013-06-20 12:30:00,87.95,88.01,87.75,87.79,79800.0,47.828,47.8606,47.7192,47.741,79800.0
2013-06-20 12:35:00,87.82,87.88,87.74,87.81,57200.0,47.7573,47.7899,47.7138,47.7519,57200.0
2013-06-20 12:40:00,87.82,87.84,87.7,87.74,62900.0,47.7573,47.7682,47.6921,47.7138,62900.0
2013-06-20 12:45:00,87.74,87.8,87.69,87.8,29800.0,47.7138,47.7464,47.6866,47.7464,29800.0
2013-06-20 12:50:00,87.79,87.8,87.57,87.58,38600.0,47.741,47.7464,47.6214,47.6268,38600.0
2013-06-20 12:55:00,87.6,87.73,87.56,87.68,55800.0,47.6377,47.7084,47.6159,47.6812,55800.0
2013-06-20 13:00:00,87.68,87.69,87.5,87.59,62900.0,47.6812,47.6866,47.5833,47.6322,62900.0
2013-06-20 13:05:00,87.58,87.73,87.54,87.73,36400.0,47.6268,47.7084,47.605,47.7084,36400.0
2013-06-20 13:10:00,87.73,87.8,87.67,87.68,27300.0,47.7084,47.7464,47.6757,47.6812,27300.0
2013-06-20 13:15:00,87.71,87.74,87.45,87.53,100800.0,47.6975,47.7138,47.5561,47.5996,100800.0
2013-06-20 13:20:00,87.52,87.55,87.4,87.51,61000.0,47.5942,47.6105,47.5289,47.5887,61000.0
2013-06-20 13:25:00,87.54,87.57,87.35,87.45,91600.0,47.605,47.6214,47.5017,47.5561,91600.0
2013-06-20 13:30:00,87.44,87.57,87.32,87.56,102200.0,47.5507,47.6214,47.4854,47.6159,102200.0
2013-06-20 13:35:00,87.56,87.61,87.48,87.54,44300.0,47.6159,47.6431,47.5724,47.605,44300.0
2013-06-20 13:40:00,87.54,87.69,87.49,87.69,36500.0,47.605,47.6866,47.5779,47.6866,36500.0
2013-06-20 13:45:00,87.69,87.79,87.63,87.7,44100.0,47.6866,47.741,47.654,47.6921,44100.0
2013-06-20 13:50:00,87.69,87.79,87.67,87.77,43000.0,47.6866,47.741,47.6757,47.7301,43000.0
2013-06-20 13:55:00,87.77,87.77,87.64,87.68,77500.0,47.7301,47.7301,47.6594,47.6812,77500.0
2013-06-20 14:00:00,87.69,87.69,87.52,87.6,61000.0,47.6866,47.6866,47.5942,47.6377,61000.0
2013-06-20 14:05:00,87.59,87.64,87.52,87.53,38400.0,47.6322,47.6594,47.5942,47.5996,38400.0
2013-06-20 14:10:00,87.52,87.53,87.28,87.28,85600.0,47.5942,47.5996,47.4637,47.4637,85600.0
2013-06-20 14:15:00,87.29,87.43,87.21,87.26,78800.0,47.4691,47.5452,47.4256,47.4528,78800.0
2013-06-20 14:20:00,87.27,87.29,86.75,86.95,264700.0,47.4582,47.4691,47.1754,47.2842,264700.0
2013-06-20 14:25:00,86.94,87.09,86.56,86.61,109800.0,47.2788,47.3603,47.0721,47.0993,109800.0
2013-06-20 14:30:00,86.62,86.96,86.61,86.95,115600.0,47.1047,47.2896,47.0993,47.2842,115600.0
2013-06-20 14:35:00,86.92,86.94,86.75,86.78,58700.0,47.2679,47.2788,47.1754,47.1917,58700.0
2013-06-20 14:40:00,86.8,87.0,86.78,86.95,43900.0,47.2026,47.3114,47.1917,47.2842,43900.0
2013-06-20 14:45:00,86.95,87.0,86.84,86.85,56500.0,47.2842,47.3114,47.2244,47.2298,56500.0
2013-06-20 14:50:00,86.85,86.87,86.6,86.77,78300.0,47.2298,47.2407,47.0939,47.1863,78300.0
2013-06-20 14:55:00,86.77,86.79,86.6,86.63,92900.0,47.1863,47.1972,47.0939,47.1102,92900.0
2013-06-20 15:00:00,86.64,86.82,86.54,86.69,92100.0,47.1156,47.2135,47.0612,47.1428,92100.0
2013-06-20 15:05:00,86.7,87.07,86.69,87.04,91200.0,47.1482,47.3495,47.1428,47.3331,91200.0
2013-06-20 15:10:00,87.06,87.07,86.85,86.86,91800.0,47.344,47.3495,47.2298,47.2353,91800.0
2013-06-20 15:15:00,86.85,86.88,86.62,86.62,140600.0,47.2298,47.2461,47.1047,47.1047,140600.0
2013-06-20 15:20:00,86.61,86.66,86.49,86.61,166800.0,47.0993,47.1265,47.034,47.0993,166800.0
2013-06-20 15:25:00,86.6,86.74,86.59,86.64,137000.0,47.0939,47.17,47.0884,47.1156,137000.0
2013-06-20 15:30:00,86.64,86.66,86.48,86.5,248000.0,47.1156,47.1265,47.0286,47.0395,248000.0
2013-06-20 15:35:00,86.51,86.55,86.38,86.38,214900.0,47.0449,47.0667,46.9742,46.9742,214900.0
2013-06-20 15:40:00,86.39,86.47,86.33,86.44,234400.0,46.9797,47.0232,46.947,47.0069,234400.0
2013-06-20 15:45:00,86.43,86.48,86.35,86.47,202900.0,47.0014,47.0286,46.9579,47.0232,202900.0
2013-06-20 15:50:00,86.46,86.76,86.45,86.74,277500.0,47.0177,47.1809,47.0123,47.17,277500.0
2013-06-20 15:55:00,86.73,86.88,86.63,86.64,496100.0,47.1646,47.2461,47.1102,47.1156,496100.0
2013-06-21 09:30:00,87.48,87.77,87.18,87.64,2043400.0,47.5724,47.7301,47.4093,47.6594,2043400.0
2013-06-21 09:35:00,87.55,88.17,87.55,87.89,121500.0,47.6105,47.9476,47.6105,47.7954,121500.0
2013-06-21 09:40:00,87.89,88.01,87.66,87.76,96600.0,47.7954,47.8606,47.6703,47.7247,96600.0
2013-06-21 09:45:00,87.76,87.97,87.59,87.82,97800.0,47.7247,47.8389,47.6322,47.7573,97800.0
2013-06-21 09:50:00,87.81,87.98,87.7,87.78,66000.0,47.7519,47.8443,47.6921,47.7356,66000.0
2013-06-21 09:55:00,87.81,88.23,87.8,88.02,106100.0,47.7519,47.9803,47.7464,47.8661,106100.0
2013-06-21 10:00:00,88.01,88.44,87.93,88.35,111800.0,47.8606,48.0945,47.8171,48.0455,111800.0
2013-06-21 10:05:00,88.35,88.41,88.2,88.33,87200.0,48.0455,48.0782,47.964,48.0347,87200.0
2013-06-21 10:10:00,88.33,88.36,88.21,88.32,121900.0,48.0347,48.051,47.9694,48.0292,121900.0
2013-06-21 10:15:00,88.32,88.42,88.11,88.27,118500.0,48.0292,48.0836,47.915,48.002,118500.0
2013-06-21 10:20:00,88.3,88.44,88.06,88.06,110400.0,48.0183,48.0945,47.8878,47.8878,110400.0
2013-06-21 10:25:00,88.05,88.14,87.86,88.07,74900.0,47.8824,47.9313,47.7791,47.8933,74900.0
2013-06-21 10:30:00,88.05,88.17,87.92,88.0,98900.0,47.8824,47.9476,47.8117,47.8552,98900.0
2013-06-21 10:35:00,88.01,88.01,87.72,88.01,84700.0,47.8606,47.8606,47.7029,47.8606,84700.0
2013-06-21 10:40:00,87.99,88.01,87.72,87.73,106700.0,47.8498,47.8606,47.7029,47.7084,106700.0
2013-06-21 10:45:00,87.73,87.88,87.65,87.85,94900.0,47.7084,47.7899,47.6649,47.7736,94900.0
2013-06-21 10:50:00,87.85,87.88,87.68,87.8,91500.0,47.7736,47.7899,47.6812,47.7464,91500.0
2013-06-21 10:55:00,87.79,87.91,87.67,87.72,73000.0,47.741,47.8063,47.6757,47.7029,73000.0
2013-06-21 11:00:00,87.72,87.88,87.64,87.65,67200.0,47.7029,47.7899,47.6594,47.6649,67200.0
2013-06-21 11:05:00,87.65,87.65,87.49,87.57,82600.0,47.6649,47.6649,47.5779,47.6214,82600.0
2013-06-21 11:10:00,87.56,87.61,87.31,87.32,50500.0,47.6159,47.6431,47.48,47.4854,50500.0
2013-06-21 11:15:00,87.33,87.45,87.29,87.36,47700.0,47.4908,47.5561,47.4691,47.5072,47700.0
2013-06-21 11:20:00,87.36,87.36,87.15,87.2,94600.0,47.5072,47.5072,47.393,47.4201,94600.0
2013-06-21 11:25:00,87.19,87.19,87.01,87.09,73500.0,47.4147,47.4147,47.3168,47.3603,73500.0
2013-06-21 11:30:00,87.07,87.07,86.67,86.77,142400.0,47.3495,47.3495,47.1319,47.1863,142400.0
2013-06-21 11:35:00,86.79,87.11,86.78,86.96,61600.0,47.1972,47.3712,47.1917,47.2896,61600.0
2013-06-21 11:40:00,86.98,86.99,86.79,86.85,53800.0,47.3005,47.3059,47.1972,47.2298,53800.0
2013-06-21 11:45:00,86.86,86.99,86.8,86.91,65200.0,47.2353,47.3059,47.2026,47.2624,65200.0
2013-06-21 11:50:00,86.9,86.93,86.73,86.74,46200.0,47.257,47.2733,47.1646,47.17,46200.0
2013-06-21 11:55:00,86.73,86.97,86.73,86.81,89500.0,47.1646,47.2951,47.1646,47.2081,89500.0
2013-06-21 12:00:00,86.83,87.23,86.83,87.21,68600.0,47.2189,47.4365,47.2189,47.4256,68600.0
2013-06-21 12:05:00,87.19,87.19,86.97,86.97,48100.0,47.4147,47.4147,47.2951,47.2951,48100.0
2013-06-21 12:10:00,86.95,86.96,86.68,86.71,65700.0,47.2842,47.2896,47.1374,47.1537,65700.0
2013-06-21 12:15:00,86.71,86.87,86.65,86.82,64800.0,47.1537,47.2407,47.1211,47.2135,64800.0
2013-06-21 12:20:00,86.82,86.86,86.65,86.66,78200.0,47.2135,47.2353,47.1211,47.1265,78200.0
2013-06-21 12:25:00,86.68,86.78,86.67,86.76,42900.0,47.1374,47.1917,47.1319,47.1809,42900.0
2013-06-21 12:30:00,86.76,86.79,86.71,86.75,74500.0,47.1809,47.1972,47.1537,47.1754,74500.0
2013-06-21 12:35:00,86.75,87.0,86.73,86.93,68100.0,47.1754,47.3114,47.1646,47.2733,68100.0
2013-06-21 12:40:00,86.92,87.17,86.86,87.08,115500.0,47.2679,47.4038,47.2353,47.3549,115500.0
2013-06-21 12:45:00,87.08,87.23,87.06,87.2,117100.0,47.3549,47.4365,47.344,47.4201,117100.0
2013-06-21 12:50:00,87.19,87.24,87.06,87.15,72600.0,47.4147,47.4419,47.344,47.393,72600.0
2013-06-21 12:55:00,87.15,87.5,87.09,87.5,95200.0,47.393,47.5833,47.3603,47.5833,95200.0
2013-06-21 13:00:00,87.5,87.58,87.34,87.41,94500.0,47.5833,47.6268,47.4963,47.5343,94500.0
2013-06-21 13:05:00,87.41,87.47,87.34,87.47,75100.0,47.5343,47.567,47.4963,47.567,75100.0
2013-06-21 13:10:00,87.45,87.71,87.45,87.7,76100.0,47.5561,47.6975,47.5561,47.6921,76100.0
2013-06-21 13:15:00,87.7,87.91,87.7,87.88,75800.0,47.6921,47.8063,47.6921,47.7899,75800.0
2013-06-21 13:20:00,87.88,87.91,87.74,87.74,59400.0,47.7899,47.8063,47.7138,47.7138,59400.0
2013-06-21 13:25:00,87.75,87.77,87.7,87.73,40000.0,47.7192,47.7301,47.6921,47.7084,40000.0
2013-06-21 13:30:00,87.73,87.86,87.73,87.8,65100.0,47.7084,47.7791,47.7084,47.7464,65100.0
2013-06-21 13:35:00,87.81,87.93,87.81,87.9,42400.0,47.7519,47.8171,47.7519,47.8008,42400.0
2013-06-21 13:40:00,87.92,87.96,87.79,87.84,54000.0,47.8117,47.8334,47.741,47.7682,54000.0
2013-06-21 13:45:00,87.83,87.89,87.76,87.81,43900.0,47.7627,47.7954,47.7247,47.7519,43900.0
2013-06-21 13:50:00,87.81,87.86,87.7,87.7,79100.0,47.7519,47.7791,47.6921,47.6921,79100.0
2013-06-21 13:55:00,87.7,87.72,87.56,87.65,45700.0,47.6921,47.7029,47.6159,47.6649,45700.0
2013-06-21 14:00:00,87.64,87.68,87.56,87.62,40400.0,47.6594,47.6812,47.6159,47.6485,40400.0
2013-06-21 14:05:00,87.61,87.61,87.51,87.56,48100.0,47.6431,47.6431,47.5887,47.6159,48100.0
2013-06-21 14:10:00,87.56,87.56,87.49,87.51,71700.0,47.6159,47.6159,47.5779,47.5887,71700.0
2013-06-21 14:15:00,87.51,87.73,87.49,87.68,72800.0,47.5887,47.7084,47.5779,47.6812,72800.0
2013-06-21 14:20:00,87.67,87.7,87.58,87.7,42800.0,47.6757,47.6921,47.6268,47.6921,42800.0
2013-06-21 14:25:00,87.71,87.79,87.64,87.73,47900.0,47.6975,47.741,47.6594,47.7084,47900.0
2013-06-21 14:30:00,87.72,87.78,87.69,87.77,53400.0,47.7029,47.7356,47.6866,47.7301,53400.0
2013-06-21 14:35:00,87.78,87.96,87.73,87.93,87400.0,47.7356,47.8334,47.7084,47.8171,87400.0
2013-06-21 14:40:00,87.94,87.95,87.67,87.69,46400.0,47.8226,47.828,47.6757,47.6866,46400.0
2013-06-21 14:45:00,87.69,87.73,87.65,87.73,62500.0,47.6866,47.7084,47.6649,47.7084,62500.0
2013-06-21 14:50:00,87.73,87.87,87.72,87.84,42000.0,47.7084,47.7845,47.7029,47.7682,42000.0
2013-06-21 14:55:00,87.85,87.92,87.75,87.9,82300.0,47.7736,47.8117,47.7192,47.8008,82300.0
2013-06-21 15:00:00,87.91,88.0,87.85,87.98,57100.0,47.8063,47.8552,47.7736,47.8443,57100.0
2013-06-21 15:05:00,87.98,88.21,87.98,88.18,72900.0,47.8443,47.9694,47.8443,47.9531,72900.0
2013-06-21 15:10:00,88.19,88.25,88.02,88.03,77000.0,47.9585,47.9911,47.8661,47.8715,77000.0
2013-06-21 15:15:00,88.03,88.07,87.8,87.8,82100.0,47.8715,47.8933,47.7464,47.7464,82100.0
2013-06-21 15:20:00,87.81,87.94,87.75,87.89,71500.0,47.7519,47.8226,47.7192,47.7954,71500.0
2013-06-21 15:25:00,87.91,87.98,87.87,87.96,75600.0,47.8063,47.8443,47.7845,47.8334,75600.0
2013-06-21 15:30:00,87.97,88.04,87.93,87.93,108800.0,47.8389,47.8769,47.8171,47.8171,108800.0
2013-06-21 15:35:00,87.91,88.0,87.85,87.85,96100.0,47.8063,47.8552,47.7736,47.7736,96100.0
2013-06-21 15:40:00,87.85,87.85,87.58,87.61,141900.0,47.7736,47.7736,47.6268,47.6431,141900.0
2013-06-21 15:45:00,87.62,87.62,87.43,87.59,231600.0,47.6485,47.6485,47.5452,47.6322,231600.0
2013-06-21 15:50:00,87.6,87.7,87.47,87.52,320900.0,47.6377,47.6921,47.567,47.5942,320900.0
2013-06-21 15:55:00,87.53,87.53,87.48,87.5,631500.0,47.5996,47.5996,47.5724,47.5833,631500.0
2013-06-24 09:30:00,86.61,86.64,86.34,86.52,227100.0,47.0993,47.1156,46.9525,47.0504,227100.0
2013-06-24 09:35:00,86.54,86.58,86.25,86.33,106300.0,47.0612,47.083,46.9035,46.947,106300.0
2013-06-24 09:40:00,86.31,86.44,86.23,86.39,130500.0,46.9362,47.0069,46.8927,46.9797,130500.0
2013-06-24 09:45:00,86.42,86.48,86.33,86.35,88400.0,46.996,47.0286,46.947,46.9579,88400.0
2013-06-24 09:50:00,86.36,86.57,86.27,86.38,69400.0,46.9633,47.0775,46.9144,46.9742,69400.0
2013-06-24 09:55:00,86.37,86.38,86.2,86.2,102600.0,46.9688,46.9742,46.8763,46.8763,102600.0
2013-06-24 10:00:00,86.21,86.23,86.05,86.13,134800.0,46.8818,46.8927,46.7948,46.8383,134800.0
2013-06-24 10:05:00,86.13,86.46,86.09,86.35,71300.0,46.8383,47.0177,46.8165,46.9579,71300.0
2013-06-24 10:10:00,86.34,86.49,86.33,86.44,65500.0,46.9525,47.034,46.947,47.0069,65500.0
2013-06-24 10:15:00,86.44,86.61,86.41,86.51,65200.0,47.0069,47.0993,46.9905,47.0449,65200.0
2013-06-24 10:20:00,86.5,86.52,86.24,86.25,102300.0,47.0395,47.0504,46.8981,46.9035,102300.0
2013-06-24 10:25:00,86.25,86.25,86.07,86.14,79300.0,46.9035,46.9035,46.8056,46.8437,79300.0
2013-06-24 10:30:00,86.14,86.39,86.12,86.2,87600.0,46.8437,46.9797,46.8328,46.8763,87600.0
2013-06-24 10:35:00,86.19,86.62,86.17,86.62,68500.0,46.8709,47.1047,46.86,47.1047,68500.0
2013-06-24 10:40:00,86.61,86.84,86.58,86.8,82100.0,47.0993,47.2244,47.083,47.2026,82100.0
2013-06-24 10:45:00,86.8,86.84,86.64,86.75,89600.0,47.2026,47.2244,47.1156,47.1754,89600.0
2013-06-24 10:50:00,86.74,86.88,86.73,86.79,49000.0,47.17,47.2461,47.1646,47.1972,49000.0
2013-06-24 10:55:00,86.79,86.79,86.58,86.59,60200.0,47.1972,47.1972,47.083,47.0884,60200.0
2013-06-24 11:00:00,86.6,86.81,86.59,86.77,50900.0,47.0939,47.2081,47.0884,47.1863,50900.0
2013-06-24 11:05:00,86.76,86.82,86.68,86.82,44000.0,47.1809,47.2135,47.1374,47.2135,44000.0
2013-06-24 11:10:00,86.82,86.86,86.67,86.67,53000.0,47.2135,47.2353,47.1319,47.1319,53000.0
2013-06-24 11:15:00,86.68,86.7,86.51,86.55,65900.0,47.1374,47.1482,47.0449,47.0667,65900.0
2013-06-24 11:20:00,86.54,86.56,86.25,86.38,82400.0,47.0612,47.0721,46.9035,46.9742,82400.0
2013-06-24 11:25:00,86.38,86.44,86.29,86.29,56900.0,46.9742,47.0069,46.9253,46.9253,56900.0
2013-06-24 11:30:00,86.28,86.46,86.26,86.38,73400.0,46.9198,47.0177,46.909,46.9742,73400.0
2013-06-24 11:35:00,86.38,86.46,86.28,86.3,58300.0,46.9742,47.0177,46.9198,46.9307,58300.0
2013-06-24 11:40:00,86.31,86.51,86.29,86.33,39000.0,46.9362,47.0449,46.9253,46.947,39000.0
2013-06-24 11:45:00,86.34,86.48,86.33,86.44,39000.0,46.9525,47.0286,46.947,47.0069,39000.0
2013-06-24 11:50:00,86.42,86.67,86.42,86.67,63500.0,46.996,47.1319,46.996,47.1319,63500.0
2013-06-24 11:55:00,86.66,86.67,86.44,86.5,103000.0,47.1265,47.1319,47.0069,47.0395,103000.0
2013-06-24 12:00:00,86.51,86.63,86.33,86.37,90800.0,47.0449,47.1102,46.947,46.9688,90800.0
2013-06-24 12:05:00,86.37,86.37,86.27,86.33,64600.0,46.9688,46.9688,46.9144,46.947,64600.0
2013-06-24 12:10:00,86.33,86.49,86.27,86.46,50200.0,46.947,47.034,46.9144,47.0177,50200.0
2013-06-24 12:15:00,86.47,86.57,86.42,86.42,46000.0,47.0232,47.0775,46.996,46.996,46000.0
2013-06-24 12:20:00,86.4,86.44,86.27,86.37,42200.0,46.9851,47.0069,46.9144,46.9688,42200.0
2013-06-24 12:25:00,86.35,86.7,86.27,86.61,72400.0,46.9579,47.1482,46.9144,47.0993,72400.0
2013-06-24 12:30:00,86.61,86.86,86.61,86.77,56400.0,47.0993,47.2353,47.0993,47.1863,56400.0
2013-06-24 12:35:00,86.77,86.94,86.77,86.81,51600.0,47.1863,47.2788,47.1863,47.2081,51600.0
2013-06-24 12:40:00,86.81,86.88,86.73,86.81,36000.0,47.2081,47.2461,47.1646,47.2081,36000.0
2013-06-24 12:45:00,86.8,86.89,86.7,86.7,36500.0,47.2026,47.2516,47.1482,47.1482,36500.0
2013-06-24 12:50:00,86.7,86.92,86.69,86.92,33700.0,47.1482,47.2679,47.1428,47.2679,33700.0
2013-06-24 12:55:00,86.9,87.03,86.87,86.99,45800.0,47.257,47.3277,47.2407,47.3059,45800.0
2013-06-24 13:00:00,87.0,87.06,86.98,87.02,31300.0,47.3114,47.344,47.3005,47.3223,31300.0
2013-06-24 13:05:00,87.03,87.08,86.92,87.07,50400.0,47.3277,47.3549,47.2679,47.3495,50400.0
2013-06-24 13:10:00,87.07,87.49,87.03,87.45,64600.0,47.3495,47.5779,47.3277,47.5561,64600.0
2013-06-24 13:15:00,87.45,87.57,87.34,87.55,67100.0,47.5561,47.6214,47.4963,47.6105,67100.0
2013-06-24 13:20:00,87.58,87.6,87.4,87.4,49500.0,47.6268,47.6377,47.5289,47.5289,49500.0
2013-06-24 13:25:00,87.41,87.46,87.31,87.46,78200.0,47.5343,47.5615,47.48,47.5615,78200.0
2013-06-24 13:30:00,87.46,87.6,87.42,87.52,46500.0,47.5615,47.6377,47.5398,47.5942,46500.0
2013-06-24 13:35:00,87.51,87.57,87.49,87.55,33100.0,47.5887,47.6214,47.5779,47.6105,33100.0
2013-06-24 13:40:00,87.55,87.68,87.49,87.65,50000.0,47.6105,47.6812,47.5779,47.6649,50000.0
2013-06-24 13:45:00,87.65,87.7,87.43,87.47,34600.0,47.6649,47.6921,47.5452,47.567,34600.0
2013-06-24 13:50:00,87.47,87.47,87.27,87.38,29700.0,47.567,47.567,47.4582,47.518,29700.0
2013-06-24 13:55:00,87.37,87.48,87.32,87.46,43800.0,47.5126,47.5724,47.4854,47.5615,43800.0
2013-06-24 14:00:00,87.47,87.48,87.29,87.46,92400.0,47.567,47.5724,47.4691,47.5615,92400.0
2013-06-24 14:05:00,87.45,87.6,87.42,87.55,75000.0,47.5561,47.6377,47.5398,47.6105,75000.0
2013-06-24 14:10:00,87.56,87.71,87.52,87.52,40900.0,47.6159,47.6975,47.5942,47.5942,40900.0
2013-06-24 14:15:00,87.51,87.71,87.51,87.62,69100.0,47.5887,47.6975,47.5887,47.6485,69100.0
2013-06-24 14:20:00,87.63,87.97,87.63,87.86,90800.0,47.654,47.8389,47.654,47.7791,90800.0
2013-06-24 14:25:00,87.86,87.93,87.78,87.88,57600.0,47.7791,47.8171,47.7356,47.7899,57600.0
2013-06-24 14:30:00,87.87,87.99,87.82,87.98,92200.0,47.7845,47.8498,47.7573,47.8443,92200.0
2013-06-24 14:35:00,87.97,88.0,87.84,87.99,87400.0,47.8389,47.8552,47.7682,47.8498,87400.0
2013-06-24 14:40:00,87.98,88.03,87.81,87.82,67300.0,47.8443,47.8715,47.7519,47.7573,67300.0
2013-06-24 14:45:00,87.82,87.88,87.74,87.86,65100.0,47.7573,47.7899,47.7138,47.7791,65100.0
2013-06-24 14:50:00,87.85,87.91,87.77,87.77,73200.0,47.7736,47.8063,47.7301,47.7301,73200.0
2013-06-24 14:55:00,87.78,87.85,87.67,87.76,81300.0,47.7356,47.7736,47.6757,47.7247,81300.0
2013-06-24 15:00:00,87.75,87.87,87.66,87.79,79200.0,47.7192,47.7845,47.6703,47.741,79200.0
2013-06-24 15:05:00,87.78,87.91,87.78,87.81,53600.0,47.7356,47.8063,47.7356,47.7519,53600.0
2013-06-24 15:10:00,87.81,87.82,87.61,87.61,119900.0,47.7519,47.7573,47.6431,47.6431,119900.0
2013-06-24 15:15:00,87.61,87.66,87.42,87.46,85800.0,47.6431,47.6703,47.5398,47.5615,85800.0
2013-06-24 15:20:00,87.46,87.65,87.42,87.54,86700.0,47.5615,47.6649,47.5398,47.605,86700.0
2013-06-24 15:25:00,87.55,87.57,87.41,87.43,70100.0,47.6105,47.6214,47.5343,47.5452,70100.0
2013-06-24 15:30:00,87.44,87.56,87.43,87.44,101100.0,47.5507,47.6159,47.5452,47.5507,101100.0
2013-06-24 15:35:00,87.44,87.68,87.44,87.65,101400.0,47.5507,47.6812,47.5507,47.6649,101400.0
2013-06-24 15:40:00,87.65,87.66,87.5,87.52,117700.0,47.6649,47.6703,47.5833,47.5942,117700.0
2013-06-24 15:45:00,87.51,87.52,87.14,87.22,180200.0,47.5887,47.5942,47.3875,47.431,180200.0
2013-06-24 15:50:00,87.21,87.37,87.16,87.27,205300.0,47.4256,47.5126,47.3984,47.4582,205300.0
2013-06-24 15:55:00,87.27,87.27,86.85,86.86,370200.0,47.4582,47.4582,47.2298,47.2353,370200.0
2013-06-25 09:30:00,86.57,86.9,86.19,86.54,277900.0,47.5402,47.7214,47.3315,47.5237,277900.0
2013-06-25 09:35:00,86.54,86.73,86.25,86.48,71600.0,47.5237,47.628,47.3644,47.4907,71600.0
2013-06-25 09:40:00,86.49,86.73,86.47,86.68,99100.0,47.4962,47.628,47.4852,47.6006,99100.0
2013-06-25 09:45:00,86.69,86.73,86.38,86.4,143700.0,47.6061,47.628,47.4358,47.4468,143700.0
2013-06-25 09:50:00,86.42,86.61,86.42,86.54,108000.0,47.4578,47.5621,47.4578,47.5237,108000.0
2013-06-25 09:55:00,86.54,86.6,86.3,86.5,78500.0,47.5237,47.5566,47.3919,47.5017,78500.0
2013-06-25 10:00:00,86.5,86.53,86.13,86.43,161700.0,47.5017,47.5182,47.2985,47.4633,161700.0
2013-06-25 10:05:00,86.42,86.42,86.09,86.18,71500.0,47.4578,47.4578,47.2766,47.326,71500.0
2013-06-25 10:10:00,86.19,86.52,86.16,86.29,64400.0,47.3315,47.5127,47.315,47.3864,64400.0
2013-06-25 10:15:00,86.3,86.37,86.05,86.13,67000.0,47.3919,47.4303,47.2546,47.2985,67000.0
2013-06-25 10:20:00,86.15,86.57,86.15,86.51,63100.0,47.3095,47.5402,47.3095,47.5072,63100.0
2013-06-25 10:25:00,86.53,86.6,86.4,86.53,91400.0,47.5182,47.5566,47.4468,47.5182,91400.0
2013-06-25 10:30:00,86.51,86.59,86.35,86.38,52200.0,47.5072,47.5511,47.4193,47.4358,52200.0
2013-06-25 10:35:00,86.38,86.43,86.24,86.41,71400.0,47.4358,47.4633,47.3589,47.4523,71400.0
2013-06-25 10:40:00,86.39,86.51,86.37,86.46,63100.0,47.4413,47.5072,47.4303,47.4798,63100.0
2013-06-25 10:45:00,86.47,86.62,86.47,86.62,62200.0,47.4852,47.5676,47.4852,47.5676,62200.0
2013-06-25 10:50:00,86.62,86.68,86.56,86.64,47900.0,47.5676,47.6006,47.5347,47.5786,47900.0
2013-06-25 10:55:00,86.64,86.81,86.64,86.71,80000.0,47.5786,47.672,47.5786,47.617,80000.0
2013-06-25 11:00:00,86.71,86.71,86.55,86.56,46900.0,47.617,47.617,47.5292,47.5347,46900.0
2013-06-25 11:05:00,86.55,86.88,86.52,86.82,59000.0,47.5292,47.7104,47.5127,47.6774,59000.0
2013-06-25 11:10:00,86.81,86.84,86.67,86.7,27300.0,47.672,47.6884,47.5951,47.6116,27300.0
2013-06-25 11:15:00,86.71,86.74,86.63,86.66,36000.0,47.617,47.6335,47.5731,47.5896,36000.0
2013-06-25 11:20:00,86.65,86.69,86.55,86.55,49800.0,47.5841,47.6061,47.5292,47.5292,49800.0
2013-06-25 11:25:00,86.53,86.56,86.39,86.48,53800.0,47.5182,47.5347,47.4413,47.4907,53800.0
2013-06-25 11:30:00,86.48,86.62,86.44,86.54,51700.0,47.4907,47.5676,47.4688,47.5237,51700.0
2013-06-25 11:35:00,86.54,86.62,86.47,86.54,46100.0,47.5237,47.5676,47.4852,47.5237,46100.0
2013-06-25 11:40:00,86.55,86.61,86.38,86.43,47900.0,47.5292,47.5621,47.4358,47.4633,47900.0
2013-06-25 11:45:00,86.43,86.43,86.28,86.43,46200.0,47.4633,47.4633,47.3809,47.4633,46200.0
2013-06-25 11:50:00,86.41,86.61,86.41,86.56,41200.0,47.4523,47.5621,47.4523,47.5347,41200.0
2013-06-25 11:55:00,86.55,86.68,86.54,86.65,85300.0,47.5292,47.6006,47.5237,47.5841,85300.0
2013-06-25 12:00:00,86.65,86.66,86.53,86.53,55300.0,47.5841,47.5896,47.5182,47.5182,55300.0
2013-06-25 12:05:00,86.54,86.6,86.51,86.51,42300.0,47.5237,47.5566,47.5072,47.5072,42300.0
2013-06-25 12:10:00,86.52,86.7,86.51,86.67,44400.0,47.5127,47.6116,47.5072,47.5951,44400.0
2013-06-25 12:15:00,86.67,86.88,86.57,86.84,63700.0,47.5951,47.7104,47.5402,47.6884,63700.0
2013-06-25 12:20:00,86.87,86.94,86.75,86.77,56200.0,47.7049,47.7433,47.639,47.65,56200.0
2013-06-25 12:25:00,86.77,86.77,86.53,86.55,54600.0,47.65,47.65,47.5182,47.5292,54600.0
2013-06-25 12:30:00,86.55,86.7,86.55,86.7,37100.0,47.5292,47.6116,47.5292,47.6116,37100.0
2013-06-25 12:35:00,86.72,86.83,86.71,86.79,42000.0,47.6225,47.6829,47.617,47.661,42000.0
2013-06-25 12:40:00,86.79,86.86,86.71,86.76,25300.0,47.661,47.6994,47.617,47.6445,25300.0
2013-06-25 12:45:00,86.76,86.85,86.76,86.81,30000.0,47.6445,47.6939,47.6445,47.672,30000.0
2013-06-25 12:50:00,86.81,86.82,86.69,86.77,29500.0,47.672,47.6774,47.6061,47.65,29500.0
2013-06-25 12:55:00,86.77,86.77,86.53,86.53,36400.0,47.65,47.65,47.5182,47.5182,36400.0
2013-06-25 13:00:00,86.53,86.54,86.47,86.49,29100.0,47.5182,47.5237,47.4852,47.4962,29100.0
2013-06-25 13:05:00,86.49,86.55,86.35,86.37,42200.0,47.4962,47.5292,47.4193,47.4303,42200.0
2013-06-25 13:10:00,86.36,86.49,86.32,86.49,40000.0,47.4248,47.4962,47.4029,47.4962,40000.0
2013-06-25 13:15:00,86.5,86.51,86.36,86.39,32200.0,47.5017,47.5072,47.4248,47.4413,32200.0
2013-06-25 13:20:00,86.36,86.36,86.25,86.33,44600.0,47.4248,47.4248,47.3644,47.4084,44600.0
2013-06-25 13:25:00,86.33,86.37,86.25,86.25,34600.0,47.4084,47.4303,47.3644,47.3644,34600.0
2013-06-25 13:30:00,86.25,86.33,86.18,86.29,57400.0,47.3644,47.4084,47.326,47.3864,57400.0
2013-06-25 13:35:00,86.3,86.39,86.29,86.38,40200.0,47.3919,47.4413,47.3864,47.4358,40200.0
2013-06-25 13:40:00,86.38,86.5,86.36,86.42,77900.0,47.4358,47.5017,47.4248,47.4578,77900.0
2013-06-25 13:45:00,86.43,86.45,86.23,86.31,52000.0,47.4633,47.4743,47.3534,47.3974,52000.0
2013-06-25 13:50:00,86.3,86.32,86.26,86.29,39300.0,47.3919,47.4029,47.3699,47.3864,39300.0
2013-06-25 13:55:00,86.29,86.29,86.17,86.25,62600.0,47.3864,47.3864,47.3205,47.3644,62600.0
2013-06-25 14:00:00,86.24,86.31,86.2,86.24,83300.0,47.3589,47.3974,47.337,47.3589,83300.0
2013-06-25 14:05:00,86.23,86.33,86.23,86.29,65900.0,47.3534,47.4084,47.3534,47.3864,65900.0
2013-06-25 14:10:00,86.29,86.31,86.21,86.27,73900.0,47.3864,47.3974,47.3425,47.3754,73900.0
2013-06-25 14:15:00,86.26,86.36,86.21,86.23,48200.0,47.3699,47.4248,47.3425,47.3534,48200.0
2013-06-25 14:20:00,86.23,86.25,86.15,86.21,49200.0,47.3534,47.3644,47.3095,47.3425,49200.0
2013-06-25 14:25:00,86.21,86.33,86.16,86.29,47900.0,47.3425,47.4084,47.315,47.3864,47900.0
2013-06-25 14:30:00,86.3,86.59,86.28,86.58,92000.0,47.3919,47.5511,47.3809,47.5457,92000.0
2013-06-25 14:35:00,86.58,86.72,86.57,86.67,60100.0,47.5457,47.6225,47.5402,47.5951,60100.0
2013-06-25 14:40:00,86.66,86.7,86.55,86.56,47200.0,47.5896,47.6116,47.5292,47.5347,47200.0
2013-06-25 14:45:00,86.57,86.64,86.51,86.6,69800.0,47.5402,47.5786,47.5072,47.5566,69800.0
2013-06-25 14:50:00,86.61,86.71,86.59,86.64,27200.0,47.5621,47.617,47.5511,47.5786,27200.0
2013-06-25 14:55:00,86.65,86.7,86.51,86.54,48500.0,47.5841,47.6116,47.5072,47.5237,48500.0
2013-06-25 15:00:00,86.54,86.65,86.52,86.65,35800.0,47.5237,47.5841,47.5127,47.5841,35800.0
2013-06-25 15:05:00,86.66,86.73,86.61,86.73,31900.0,47.5896,47.628,47.5621,47.628,31900.0
2013-06-25 15:10:00,86.72,86.79,86.7,86.71,40900.0,47.6225,47.661,47.6116,47.617,40900.0
2013-06-25 15:15:00,86.7,86.75,86.64,86.64,40900.0,47.6116,47.639,47.5786,47.5786,40900.0
2013-06-25 15:20:00,86.65,86.81,86.64,86.76,48900.0,47.5841,47.672,47.5786,47.6445,48900.0
2013-06-25 15:25:00,86.76,86.76,86.67,86.71,60000.0,47.6445,47.6445,47.5951,47.617,60000.0
2013-06-25 15:30:00,86.71,86.87,86.7,86.87,71500.0,47.617,47.7049,47.6116,47.7049,71500.0
2013-06-25 15:35:00,86.86,86.94,86.8,86.81,97600.0,47.6994,47.7433,47.6665,47.672,97600.0
2013-06-25 15:40:00,86.81,86.92,86.8,86.83,121400.0,47.672,47.7324,47.6665,47.6829,121400.0
2013-06-25 15:45:00,86.82,86.82,86.55,86.55,153200.0,47.6774,47.6774,47.5292,47.5292,153200.0
2013-06-25 15:50:00,86.55,86.65,86.5,86.64,172100.0,47.5292,47.5841,47.5017,47.5786,172100.0
2013-06-25 15:55:00,86.63,86.67,86.42,86.54,491100.0,47.5731,47.5951,47.4578,47.5237,491100.0
2013-06-26 09:30:00,87.12,87.75,87.12,87.53,130000.0,47.8422,48.1882,47.8422,48.0673,130000.0
2013-06-26 09:35:00,87.57,87.62,87.35,87.43,81400.0,48.0893,48.1168,47.9685,48.0124,81400.0
2013-06-26 09:40:00,87.41,87.44,87.14,87.3,100000.0,48.0014,48.0179,47.8532,47.941,100000.0
2013-06-26 09:45:00,87.3,87.32,87.11,87.16,75500.0,47.941,47.952,47.8367,47.8642,75500.0
2013-06-26 09:50:00,87.16,87.33,87.1,87.15,67200.0,47.8642,47.9575,47.8312,47.8587,67200.0
2013-06-26 09:55:00,87.15,87.24,87.07,87.17,82100.0,47.8587,47.9081,47.8147,47.8697,82100.0
2013-06-26 10:00:00,87.18,87.42,87.09,87.15,96900.0,47.8751,48.0069,47.8257,47.8587,96900.0
2013-06-26 10:05:00,87.15,87.36,87.15,87.3,73500.0,47.8587,47.974,47.8587,47.941,73500.0
2013-06-26 10:10:00,87.31,87.39,87.21,87.34,57200.0,47.9465,47.9905,47.8916,47.963,57200.0
2013-06-26 10:15:00,87.32,87.34,87.16,87.21,70000.0,47.952,47.963,47.8642,47.8916,70000.0
2013-06-26 10:20:00,87.2,87.31,87.14,87.25,61000.0,47.8861,47.9465,47.8532,47.9136,61000.0
2013-06-26 10:25:00,87.25,87.3,87.06,87.08,63000.0,47.9136,47.941,47.8092,47.8202,63000.0
2013-06-26 10:30:00,87.07,87.14,86.94,87.08,148800.0,47.8147,47.8532,47.7433,47.8202,148800.0
2013-06-26 10:35:00,87.08,87.37,87.03,87.37,75900.0,47.8202,47.9795,47.7928,47.9795,75900.0
2013-06-26 10:40:00,87.37,87.43,87.27,87.27,101000.0,47.9795,48.0124,47.9246,47.9246,101000.0
2013-06-26 10:45:00,87.27,87.6,87.26,87.54,101000.0,47.9246,48.1058,47.9191,48.0728,101000.0
2013-06-26 10:50:00,87.54,87.63,87.5,87.58,29800.0,48.0728,48.1223,48.0509,48.0948,29800.0
2013-06-26 10:55:00,87.58,87.58,87.49,87.5,55400.0,48.0948,48.0948,48.0454,48.0509,55400.0
2013-06-26 11:00:00,87.49,87.52,87.32,87.32,56300.0,48.0454,48.0619,47.952,47.952,56300.0
2013-06-26 11:05:00,87.33,87.34,87.18,87.3,57100.0,47.9575,47.963,47.8751,47.941,57100.0
2013-06-26 11:10:00,87.31,87.34,87.23,87.34,61100.0,47.9465,47.963,47.9026,47.963,61100.0
2013-06-26 11:15:00,87.32,87.44,87.3,87.3,48300.0,47.952,48.0179,47.941,47.941,48300.0
2013-06-26 11:20:00,87.3,87.43,87.25,87.4,52300.0,47.941,48.0124,47.9136,47.996,52300.0
2013-06-26 11:25:00,87.41,87.45,87.35,87.43,38100.0,48.0014,48.0234,47.9685,48.0124,38100.0
2013-06-26 11:30:00,87.43,87.48,87.35,87.43,40900.0,48.0124,48.0399,47.9685,48.0124,40900.0
2013-06-26 11:35:00,87.43,87.45,87.3,87.39,67200.0,48.0124,48.0234,47.941,47.9905,67200.0
2013-06-26 11:40:00,87.39,87.4,87.27,87.33,49000.0,47.9905,47.996,47.9246,47.9575,49000.0
2013-06-26 11:45:00,87.34,87.48,87.34,87.39,61300.0,47.963,48.0399,47.963,47.9905,61300.0
2013-06-26 11:50:00,87.4,87.43,87.35,87.4,39400.0,47.996,48.0124,47.9685,47.996,39400.0
2013-06-26 11:55:00,87.4,87.49,87.37,87.44,53600.0,47.996,48.0454,47.9795,48.0179,53600.0
2013-06-26 12:00:00,87.43,87.68,87.37,87.65,124200.0,48.0124,48.1497,47.9795,48.1332,124200.0
2013-06-26 12:05:00,87.65,87.66,87.52,87.55,58100.0,48.1332,48.1387,48.0619,48.0783,58100.0
2013-06-26 12:10:00,87.54,87.55,87.46,87.53,44300.0,48.0728,48.0783,48.0289,48.0673,44300.0
2013-06-26 12:15:00,87.52,87.57,87.45,87.49,72100.0,48.0619,48.0893,48.0234,48.0454,72100.0
2013-06-26 12:20:00,87.49,87.5,87.36,87.37,67700.0,48.0454,48.0509,47.974,47.9795,67700.0
2013-06-26 12:25:00,87.37,87.43,87.37,87.38,55000.0,47.9795,48.0124,47.9795,47.985,55000.0
2013-06-26 12:30:00,87.38,87.41,87.35,87.38,67200.0,47.985,48.0014,47.9685,47.985,67200.0
2013-06-26 12:35:00,87.38,87.5,87.38,87.48,61700.0,47.985,48.0509,47.985,48.0399,61700.0
2013-06-26 12:40:00,87.48,87.55,87.47,87.49,44200.0,48.0399,48.0783,48.0344,48.0454,44200.0
2013-06-26 12:45:00,87.5,87.54,87.43,87.43,58400.0,48.0509,48.0728,48.0124,48.0124,58400.0
2013-06-26 12:50:00,87.43,87.46,87.4,87.43,51100.0,48.0124,48.0289,47.996,48.0124,51100.0
2013-06-26 12:55:00,87.41,87.42,87.35,87.4,61000.0,48.0014,48.0069,47.9685,47.996,61000.0
2013-06-26 13:00:00,87.39,87.42,87.24,87.25,99200.0,47.9905,48.0069,47.9081,47.9136,99200.0
2013-06-26 13:05:00,87.24,87.42,87.21,87.37,47600.0,47.9081,48.0069,47.8916,47.9795,47600.0
2013-06-26 13:10:00,87.38,87.42,87.37,87.41,65400.0,47.985,48.0069,47.9795,48.0014,65400.0
2013-06-26 13:15:00,87.4,87.45,87.37,87.39,80500.0,47.996,48.0234,47.9795,47.9905,80500.0
2013-06-26 13:20:00,87.38,87.43,87.37,87.39,104100.0,47.985,48.0124,47.9795,47.9905,104100.0
2013-06-26 13:25:00,87.4,87.46,87.38,87.44,68600.0,47.996,48.0289,47.985,48.0179,68600.0
2013-06-26 13:30:00,87.44,87.49,87.37,87.39,44700.0,48.0179,48.0454,47.9795,47.9905,44700.0
2013-06-26 13:35:00,87.4,87.51,87.4,87.49,41600.0,47.996,48.0564,47.996,48.0454,41600.0
2013-06-26 13:40:00,87.49,87.5,87.42,87.49,32900.0,48.0454,48.0509,48.0069,48.0454,32900.0
2013-06-26 13:45:00,87.49,87.51,87.46,87.49,52400.0,48.0454,48.0564,48.0289,48.0454,52400.0
2013-06-26 13:50:00,87.5,87.59,87.48,87.55,76700.0,48.0509,48.1003,48.0399,48.0783,76700.0
2013-06-26 13:55:00,87.55,87.6,87.54,87.59,62100.0,48.0783,48.1058,48.0728,48.1003,62100.0
2013-06-26 14:00:00,87.6,87.75,87.6,87.71,99300.0,48.1058,48.1882,48.1058,48.1662,99300.0
2013-06-26 14:05:00,87.7,87.89,87.69,87.89,95100.0,48.1607,48.265,48.1552,48.265,95100.0
2013-06-26 14:10:00,87.89,87.95,87.84,87.84,75800.0,48.265,48.298,48.2376,48.2376,75800.0
2013-06-26 14:15:00,87.84,87.95,87.84,87.94,64400.0,48.2376,48.298,48.2376,48.2925,64400.0
2013-06-26 14:20:00,87.95,88.05,87.82,87.95,100800.0,48.298,48.3529,48.2266,48.298,100800.0
2013-06-26 14:25:00,87.94,88.05,87.94,88.03,45300.0,48.2925,48.3529,48.2925,48.3419,45300.0
2013-06-26 14:30:00,88.02,88.16,88.0,88.04,84500.0,48.3364,48.4133,48.3254,48.3474,84500.0
2013-06-26 14:35:00,88.05,88.11,87.95,87.96,47700.0,48.3529,48.3859,48.298,48.3035,47700.0
2013-06-26 14:40:00,87.97,88.08,87.96,88.07,40100.0,48.309,48.3694,48.3035,48.3639,40100.0
2013-06-26 14:45:00,88.06,88.08,87.89,88.08,69500.0,48.3584,48.3694,48.265,48.3694,69500.0
2013-06-26 14:50:00,88.08,88.11,88.04,88.09,59500.0,48.3694,48.3859,48.3474,48.3749,59500.0
2013-06-26 14:55:00,88.08,88.41,88.08,88.28,109400.0,48.3694,48.5506,48.3694,48.4792,109400.0
2013-06-26 15:00:00,88.28,88.37,88.22,88.22,59200.0,48.4792,48.5286,48.4463,48.4463,59200.0
2013-06-26 15:05:00,88.24,88.27,88.08,88.08,59100.0,48.4572,48.4737,48.3694,48.3694,59100.0
2013-06-26 15:10:00,88.08,88.11,87.96,88.06,86900.0,48.3694,48.3859,48.3035,48.3584,86900.0
2013-06-26 15:15:00,88.07,88.07,87.92,87.95,50800.0,48.3639,48.3639,48.2815,48.298,50800.0
2013-06-26 15:20:00,87.96,88.02,87.91,87.91,60000.0,48.3035,48.3364,48.276,48.276,60000.0
2013-06-26 15:25:00,87.9,87.91,87.77,87.84,77400.0,48.2705,48.276,48.1991,48.2376,77400.0
2013-06-26 15:30:00,87.84,87.9,87.81,87.85,77500.0,48.2376,48.2705,48.2211,48.2431,77500.0
2013-06-26 15:35:00,87.85,87.92,87.83,87.89,70000.0,48.2431,48.2815,48.2321,48.265,70000.0
2013-06-26 15:40:00,87.89,87.96,87.66,87.7,112400.0,48.265,48.3035,48.1387,48.1607,112400.0
2013-06-26 15:45:00,87.71,87.8,87.62,87.78,146600.0,48.1662,48.2156,48.1168,48.2046,146600.0
2013-06-26 15:50:00,87.77,87.86,87.75,87.84,177200.0,48.1991,48.2486,48.1882,48.2376,177200.0
2013-06-26 15:55:00,87.83,87.84,87.54,87.54,396000.0,48.2321,48.2376,48.0728,48.0728,396000.0
2013-06-27 09:30:00,88.66,88.67,88.16,88.28,144900.0,48.6879,48.6934,48.4133,48.4792,144900.0
2013-06-27 09:35:00,88.28,88.31,88.12,88.28,53300.0,48.4792,48.4957,48.3913,48.4792,53300.0
2013-06-27 09:40:00,88.27,88.35,88.01,88.15,98500.0,48.4737,48.5177,48.3309,48.4078,98500.0
2013-06-27 09:45:00,88.17,88.39,88.05,88.3,75200.0,48.4188,48.5396,48.3529,48.4902,75200.0
2013-06-27 09:50:00,88.29,88.5,88.28,88.44,57300.0,48.4847,48.6,48.4792,48.5671,57300.0
2013-06-27 09:55:00,88.43,88.48,88.32,88.33,64600.0,48.5616,48.589,48.5012,48.5067,64600.0
2013-06-27 10:00:00,88.36,88.44,88.31,88.31,69500.0,48.5231,48.5671,48.4957,48.4957,69500.0
2013-06-27 10:05:00,88.32,88.38,88.24,88.27,55600.0,48.5012,48.5341,48.4572,48.4737,55600.0
2013-06-27 10:10:00,88.27,88.42,88.21,88.21,54800.0,48.4737,48.5561,48.4408,48.4408,54800.0
2013-06-27 10:15:00,88.21,88.39,88.16,88.33,62300.0,48.4408,48.5396,48.4133,48.5067,62300.0
2013-06-27 10:20:00,88.33,88.56,88.29,88.56,79400.0,48.5067,48.633,48.4847,48.633,79400.0
2013-06-27 10:25:00,88.56,88.87,88.54,88.72,140700.0,48.633,48.8032,48.622,48.7208,140700.0
2013-06-27 10:30:00,88.73,88.82,88.64,88.71,112200.0,48.7263,48.7758,48.6769,48.7153,112200.0
2013-06-27 10:35:00,88.72,88.88,88.72,88.85,56500.0,48.7208,48.8087,48.7208,48.7922,56500.0
2013-06-27 10:40:00,88.86,88.96,88.79,88.84,78600.0,48.7977,48.8526,48.7593,48.7867,78600.0
2013-06-27 10:45:00,88.85,88.87,88.71,88.73,39700.0,48.7922,48.8032,48.7153,48.7263,39700.0
2013-06-27 10:50:00,88.75,88.84,88.73,88.74,37100.0,48.7373,48.7867,48.7263,48.7318,37100.0
2013-06-27 10:55:00,88.76,88.81,88.65,88.7,115900.0,48.7428,48.7703,48.6824,48.7099,115900.0
2013-06-27 11:00:00,88.69,88.83,88.64,88.82,55500.0,48.7044,48.7812,48.6769,48.7758,55500.0
2013-06-27 11:05:00,88.83,88.93,88.71,88.76,62300.0,48.7812,48.8362,48.7153,48.7428,62300.0
2013-06-27 11:10:00,88.77,88.78,88.69,88.7,73100.0,48.7483,48.7538,48.7044,48.7099,73100.0
2013-06-27 11:15:00,88.7,88.72,88.62,88.68,96500.0,48.7099,48.7208,48.6659,48.6989,96500.0
2013-06-27 11:20:00,88.69,88.78,88.63,88.72,110700.0,48.7044,48.7538,48.6714,48.7208,110700.0
2013-06-27 11:25:00,88.71,88.76,88.55,88.55,32800.0,48.7153,48.7428,48.6275,48.6275,32800.0
2013-06-27 11:30:00,88.53,88.55,88.41,88.43,41400.0,48.6165,48.6275,48.5506,48.5616,41400.0
2013-06-27 11:35:00,88.44,88.45,88.36,88.42,25800.0,48.5671,48.5726,48.5231,48.5561,25800.0
2013-06-27 11:40:00,88.41,88.45,88.29,88.32,38500.0,48.5506,48.5726,48.4847,48.5012,38500.0
2013-06-27 11:45:00,88.3,88.34,88.17,88.33,45300.0,48.4902,48.5122,48.4188,48.5067,45300.0
2013-06-27 11:50:00,88.32,88.42,88.27,88.4,45300.0,48.5012,48.5561,48.4737,48.5451,45300.0
2013-06-27 11:55:00,88.4,88.45,88.4,88.45,50100.0,48.5451,48.5726,48.5451,48.5726,50100.0
2013-06-27 12:00:00,88.45,88.48,88.17,88.17,48200.0,48.5726,48.589,48.4188,48.4188,48200.0
2013-06-27 12:05:00,88.19,88.2,88.1,88.16,72500.0,48.4298,48.4353,48.3804,48.4133,72500.0
2013-06-27 12:10:00,88.16,88.23,88.12,88.13,47600.0,48.4133,48.4518,48.3913,48.3968,47600.0
2013-06-27 12:15:00,88.14,88.15,88.04,88.04,38000.0,48.4023,48.4078,48.3474,48.3474,38000.0
2013-06-27 12:20:00,88.04,88.12,87.97,88.0,81100.0,48.3474,48.3913,48.309,48.3254,81100.0
2013-06-27 12:25:00,88.0,88.0,87.76,87.8,60100.0,48.3254,48.3254,48.1937,48.2156,60100.0
2013-06-27 12:30:00,87.8,88.02,87.79,88.02,30400.0,48.2156,48.3364,48.2101,48.3364,30400.0
2013-06-27 12:35:00,88.02,88.03,87.95,88.02,31400.0,48.3364,48.3419,48.298,48.3364,31400.0
2013-06-27 12:40:00,88.02,88.05,87.95,87.96,29800.0,48.3364,48.3529,48.298,48.3035,29800.0
2013-06-27 12:45:00,87.95,87.95,87.81,87.81,42500.0,48.298,48.298,48.2211,48.2211,42500.0
2013-06-27 12:50:00,87.81,87.81,87.69,87.73,44400.0,48.2211,48.2211,48.1552,48.1772,44400.0
2013-06-27 12:55:00,87.74,87.87,87.71,87.86,37400.0,48.1827,48.2541,48.1662,48.2486,37400.0
2013-06-27 13:00:00,87.86,88.08,87.81,88.06,40500.0,48.2486,48.3694,48.2211,48.3584,40500.0
2013-06-27 13:05:00,88.07,88.08,87.87,87.89,30000.0,48.3639,48.3694,48.2541,48.265,30000.0
2013-06-27 13:10:00,87.89,87.97,87.82,87.9,38100.0,48.265,48.309,48.2266,48.2705,38100.0
2013-06-27 13:15:00,87.91,87.94,87.81,87.92,35400.0,48.276,48.2925,48.2211,48.2815,35400.0
2013-06-27 13:20:00,87.92,87.94,87.85,87.85,34400.0,48.2815,48.2925,48.2431,48.2431,34400.0
2013-06-27 13:25:00,87.84,87.92,87.82,87.82,32800.0,48.2376,48.2815,48.2266,48.2266,32800.0
2013-06-27 13:30:00,87.81,88.02,87.8,88.01,30100.0,48.2211,48.3364,48.2156,48.3309,30100.0
2013-06-27 13:35:00,88.03,88.11,87.98,88.11,68300.0,48.3419,48.3859,48.3145,48.3859,68300.0
2013-06-27 13:40:00,88.11,88.15,88.04,88.1,53300.0,48.3859,48.4078,48.3474,48.3804,53300.0
2013-06-27 13:45:00,88.11,88.15,88.09,88.12,46600.0,48.3859,48.4078,48.3749,48.3913,46600.0
2013-06-27 13:50:00,88.14,88.25,88.12,88.23,74500.0,48.4023,48.4627,48.3913,48.4518,74500.0
2013-06-27 13:55:00,88.23,88.28,88.02,88.03,39000.0,48.4518,48.4792,48.3364,48.3419,39000.0
2013-06-27 14:00:00,88.05,88.07,87.97,88.06,71700.0,48.3529,48.3639,48.309,48.3584,71700.0
2013-06-27 14:05:00,88.06,88.09,87.97,88.0,84700.0,48.3584,48.3749,48.309,48.3254,84700.0
2013-06-27 14:10:00,88.0,88.08,87.99,88.06,54700.0,48.3254,48.3694,48.32,48.3584,54700.0
2013-06-27 14:15:00,88.06,88.06,87.9,87.93,42700.0,48.3584,48.3584,48.2705,48.287,42700.0
2013-06-27 14:20:00,87.93,87.97,87.84,87.96,57500.0,48.287,48.309,48.2376,48.3035,57500.0
2013-06-27 14:25:00,87.95,88.15,87.94,88.15,71700.0,48.298,48.4078,48.2925,48.4078,71700.0
2013-06-27 14:30:00,88.15,88.28,88.13,88.21,48800.0,48.4078,48.4792,48.3968,48.4408,48800.0
2013-06-27 14:35:00,88.21,88.23,88.05,88.05,37500.0,48.4408,48.4518,48.3529,48.3529,37500.0
2013-06-27 14:40:00,88.04,88.15,88.02,88.02,37800.0,48.3474,48.4078,48.3364,48.3364,37800.0
2013-06-27 14:45:00,88.02,88.15,88.0,88.13,49900.0,48.3364,48.4078,48.3254,48.3968,49900.0
2013-06-27 14:50:00,88.13,88.19,88.05,88.07,40800.0,48.3968,48.4298,48.3529,48.3639,40800.0
2013-06-27 14:55:00,88.07,88.09,87.9,87.92,49600.0,48.3639,48.3749,48.2705,48.2815,49600.0
2013-06-27 15:00:00,87.93,87.94,87.79,87.82,47000.0,48.287,48.2925,48.2101,48.2266,47000.0
2013-06-27 15:05:00,87.81,87.9,87.79,87.88,51600.0,48.2211,48.2705,48.2101,48.2596,51600.0
2013-06-27 15:10:00,87.88,87.91,87.82,87.91,56000.0,48.2596,48.276,48.2266,48.276,56000.0
2013-06-27 15:15:00,87.91,87.95,87.87,87.89,54800.0,48.276,48.298,48.2541,48.265,54800.0
2013-06-27 15:20:00,87.89,87.91,87.83,87.9,42200.0,48.265,48.276,48.2321,48.2705,42200.0
2013-06-27 15:25:00,87.88,87.93,87.84,87.92,53200.0,48.2596,48.287,48.2376,48.2815,53200.0
2013-06-27 15:30:00,87.93,87.94,87.85,87.85,69800.0,48.287,48.2925,48.2431,48.2431,69800.0
2013-06-27 15:35:00,87.85,87.85,87.76,87.84,80000.0,48.2431,48.2431,48.1937,48.2376,80000.0
2013-06-27 15:40:00,87.85,87.91,87.77,87.78,86400.0,48.2431,48.276,48.1991,48.2046,86400.0
2013-06-27 15:45:00,87.78,87.94,87.75,87.84,108200.0,48.2046,48.2925,48.1882,48.2376,108200.0
2013-06-27 15:50:00,87.83,87.91,87.8,87.91,98800.0,48.2321,48.276,48.2156,48.276,98800.0
2013-06-27 15:55:00,87.91,87.92,87.74,87.77,206900.0,48.276,48.2815,48.1827,48.1991,206900.0
2013-06-28 09:30:00,87.5,87.54,87.0,87.46,147900.0,48.0509,48.0728,47.7763,48.0289,147900.0
2013-06-28 09:35:00,87.45,87.9,87.36,87.73,63000.0,48.0234,48.2705,47.974,48.1772,63000.0
2013-06-28 09:40:00,87.73,87.91,87.73,87.9,81700.0,48.1772,48.276,48.1772,48.2705,81700.0
2013-06-28 09:45:00,87.91,87.99,87.66,87.71,92700.0,48.276,48.32,48.1387,48.1662,92700.0
2013-06-28 09:50:00,87.72,87.72,87.35,87.35,59000.0,48.1717,48.1717,47.9685,47.9685,59000.0
2013-06-28 09:55:00,87.34,87.45,87.31,87.39,112800.0,47.963,48.0234,47.9465,47.9905,112800.0
2013-06-28 10:00:00,87.4,87.74,87.38,87.66,135000.0,47.996,48.1827,47.985,48.1387,135000.0
2013-06-28 10:05:00,87.66,87.72,87.4,87.67,95000.0,48.1387,48.1717,47.996,48.1442,95000.0
2013-06-28 10:10:00,87.66,87.98,87.57,87.98,152200.0,48.1387,48.3145,48.0893,48.3145,152200.0
2013-06-28 10:15:00,87.98,88.0,87.85,87.85,70200.0,48.3145,48.3254,48.2431,48.2431,70200.0
2013-06-28 10:20:00,87.85,87.91,87.79,87.86,57600.0,48.2431,48.276,48.2101,48.2486,57600.0
2013-06-28 10:25:00,87.87,87.95,87.78,87.87,46300.0,48.2541,48.298,48.2046,48.2541,46300.0
2013-06-28 10:30:00,87.87,88.12,87.87,88.03,68900.0,48.2541,48.3913,48.2541,48.3419,68900.0
2013-06-28 10:35:00,88.04,88.08,87.99,88.05,38000.0,48.3474,48.3694,48.32,48.3529,38000.0
2013-06-28 10:40:00,88.05,88.09,87.92,88.0,53700.0,48.3529,48.3749,48.2815,48.3254,53700.0
2013-06-28 10:45:00,88.01,88.11,87.94,87.96,54100.0,48.3309,48.3859,48.2925,48.3035,54100.0
2013-06-28 10:50:00,87.96,88.1,87.92,87.97,56500.0,48.3035,48.3804,48.2815,48.309,56500.0
2013-06-28 10:55:00,87.99,88.12,87.98,88.04,41900.0,48.32,48.3913,48.3145,48.3474,41900.0
2013-06-28 11:00:00,88.02,88.11,87.98,88.06,41200.0,48.3364,48.3859,48.3145,48.3584,41200.0
2013-06-28 11:05:00,88.06,88.14,88.04,88.05,76600.0,48.3584,48.4023,48.3474,48.3529,76600.0
2013-06-28 11:10:00,88.06,88.32,88.05,88.2,55600.0,48.3584,48.5012,48.3529,48.4353,55600.0
2013-06-28 11:15:00,88.2,88.24,88.13,88.17,27300.0,48.4353,48.4572,48.3968,48.4188,27300.0
2013-06-28 11:20:00,88.16,88.17,88.04,88.04,35400.0,48.4133,48.4188,48.3474,48.3474,35400.0
2013-06-28 11:25:00,88.02,88.04,87.9,87.94,49900.0,48.3364,48.3474,48.2705,48.2925,49900.0
2013-06-28 11:30:00,87.95,88.0,87.89,87.91,40700.0,48.298,48.3254,48.265,48.276,40700.0
2013-06-28 11:35:00,87.88,87.91,87.81,87.86,62400.0,48.2596,48.276,48.2211,48.2486,62400.0
2013-06-28 11:40:00,87.85,87.87,87.71,87.85,60700.0,48.2431,48.2541,48.1662,48.2431,60700.0
2013-06-28 11:45:00,87.85,87.92,87.85,87.9,61700.0,48.2431,48.2815,48.2431,48.2705,61700.0
2013-06-28 11:50:00,87.9,87.9,87.79,87.86,52500.0,48.2705,48.2705,48.2101,48.2486,52500.0
2013-06-28 11:55:00,87.86,87.87,87.77,87.81,43300.0,48.2486,48.2541,48.1991,48.2211,43300.0
2013-06-28 12:00:00,87.8,87.82,87.62,87.64,78400.0,48.2156,48.2266,48.1168,48.1278,78400.0
2013-06-28 12:05:00,87.64,87.66,87.46,87.51,39700.0,48.1278,48.1387,48.0289,48.0564,39700.0
2013-06-28 12:10:00,87.52,87.55,87.47,87.54,34100.0,48.0619,48.0783,48.0344,48.0728,34100.0
2013-06-28 12:15:00,87.54,87.58,87.5,87.51,44000.0,48.0728,48.0948,48.0509,48.0564,44000.0
2013-06-28 12:20:00,87.51,87.55,87.48,87.51,70000.0,48.0564,48.0783,48.0399,48.0564,70000.0
2013-06-28 12:25:00,87.51,87.58,87.51,87.51,27700.0,48.0564,48.0948,48.0564,48.0564,27700.0
2013-06-28 12:30:00,87.51,87.57,87.48,87.55,46800.0,48.0564,48.0893,48.0399,48.0783,46800.0
2013-06-28 12:35:00,87.55,87.61,87.55,87.59,50100.0,48.0783,48.1113,48.0783,48.1003,50100.0
2013-06-28 12:40:00,87.6,87.6,87.53,87.58,37000.0,48.1058,48.1058,48.0673,48.0948,37000.0
2013-06-28 12:45:00,87.58,87.58,87.52,87.56,28400.0,48.0948,48.0948,48.0619,48.0838,28400.0
2013-06-28 12:50:00,87.55,87.57,87.53,87.54,35300.0,48.0783,48.0893,48.0673,48.0728,35300.0
2013-06-28 12:55:00,87.54,87.56,87.52,87.55,40200.0,48.0728,48.0838,48.0619,48.0783,40200.0
2013-06-28 13:00:00,87.54,87.54,87.5,87.52,50900.0,48.0728,48.0728,48.0509,48.0619,50900.0
2013-06-28 13:05:00,87.52,87.55,87.5,87.53,51100.0,48.0619,48.0783,48.0509,48.0673,51100.0
2013-06-28 13:10:00,87.53,87.58,87.53,87.56,46900.0,48.0673,48.0948,48.0673,48.0838,46900.0
2013-06-28 13:15:00,87.55,87.56,87.51,87.52,99300.0,48.0783,48.0838,48.0564,48.0619,99300.0
2013-06-28 13:20:00,87.52,87.53,87.48,87.51,42500.0,48.0619,48.0673,48.0399,48.0564,42500.0
2013-06-28 13:25:00,87.51,87.53,87.45,87.49,37800.0,48.0564,48.0673,48.0234,48.0454,37800.0
2013-06-28 13:30:00,87.5,87.51,87.48,87.51,33400.0,48.0509,48.0564,48.0399,48.0564,33400.0
2013-06-28 13:35:00,87.51,87.52,87.47,87.47,25000.0,48.0564,48.0619,48.0344,48.0344,25000.0
2013-06-28 13:40:00,87.48,87.52,87.46,87.51,42900.0,48.0399,48.0619,48.0289,48.0564,42900.0
2013-06-28 13:45:00,87.52,87.55,87.49,87.5,24600.0,48.0619,48.0783,48.0454,48.0509,24600.0
2013-06-28 13:50:00,87.5,87.57,87.47,87.55,44400.0,48.0509,48.0893,48.0344,48.0783,44400.0
2013-06-28 13:55:00,87.55,87.56,87.5,87.52,42100.0,48.0783,48.0838,48.0509,48.0619,42100.0
2013-06-28 14:00:00,87.52,87.53,87.48,87.51,37900.0,48.0619,48.0673,48.0399,48.0564,37900.0
2013-06-28 14:05:00,87.51,87.52,87.49,87.51,56900.0,48.0564,48.0619,48.0454,48.0564,56900.0
2013-06-28 14:10:00,87.51,87.53,87.44,87.45,66900.0,48.0564,48.0673,48.0179,48.0234,66900.0
2013-06-28 14:15:00,87.46,87.5,87.45,87.45,32500.0,48.0289,48.0509,48.0234,48.0234,32500.0
2013-06-28 14:20:00,87.46,87.48,87.34,87.38,47400.0,48.0289,48.0399,47.963,47.985,47400.0
2013-06-28 14:25:00,87.39,87.5,87.38,87.46,26900.0,47.9905,48.0509,47.985,48.0289,26900.0
2013-06-28 14:30:00,87.46,87.5,87.45,87.5,44100.0,48.0289,48.0509,48.0234,48.0509,44100.0
2013-06-28 14:35:00,87.5,87.51,87.47,87.47,56000.0,48.0509,48.0564,48.0344,48.0344,56000.0
2013-06-28 14:40:00,87.47,87.48,87.31,87.39,85400.0,48.0344,48.0399,47.9465,47.9905,85400.0
2013-06-28 14:45:00,87.4,87.46,87.39,87.45,34800.0,47.996,48.0289,47.9905,48.0234,34800.0
2013-06-28 14:50:00,87.45,87.49,87.43,87.46,46500.0,48.0234,48.0454,48.0124,48.0289,46500.0
2013-06-28 14:55:00,87.45,87.46,87.36,87.46,53200.0,48.0234,48.0289,47.974,48.0289,53200.0
2013-06-28 15:00:00,87.46,87.46,87.33,87.36,99900.0,48.0289,48.0289,47.9575,47.974,99900.0
2013-06-28 15:05:00,87.37,87.4,87.19,87.19,79000.0,47.9795,47.996,47.8806,47.8806,79000.0
2013-06-28 15:10:00,87.2,87.24,87.17,87.22,62000.0,47.8861,47.9081,47.8697,47.8971,62000.0
2013-06-28 15:15:00,87.23,87.27,87.2,87.21,131800.0,47.9026,47.9246,47.8861,47.8916,131800.0
2013-06-28 15:20:00,87.2,87.22,87.07,87.08,160500.0,47.8861,47.8971,47.8147,47.8202,160500.0
2013-06-28 15:25:00,87.08,87.1,87.01,87.06,184100.0,47.8202,47.8312,47.7818,47.8092,184100.0
2013-06-28 15:30:00,87.06,87.23,87.06,87.2,221000.0,47.8092,47.9026,47.8092,47.8861,221000.0
2013-06-28 15:35:00,87.19,87.25,87.13,87.15,239300.0,47.8806,47.9136,47.8477,47.8587,239300.0
2013-06-28 15:40:00,87.15,87.25,87.12,87.23,301400.0,47.8587,47.9136,47.8422,47.9026,301400.0
2013-06-28 15:45:00,87.23,87.27,87.02,87.02,299500.0,47.9026,47.9246,47.7873,47.7873,299500.0
2013-06-28 15:50:00,87.02,87.04,86.9,86.99,370400.0,47.7873,47.7983,47.7214,47.7708,370400.0
2013-06-28 15:55:00,86.98,86.98,86.56,86.56,917800.0,47.7653,47.7653,47.5347,47.5347,917800.0
2013-07-01 09:30:00,87.19,87.58,87.11,87.4,178100.0,47.8806,48.0948,47.8367,47.996,178100.0
2013-07-01 09:35:00,87.41,87.61,87.41,87.59,63800.0,48.0014,48.1113,48.0014,48.1003,63800.0
2013-07-01 09:40:00,87.6,87.83,87.57,87.8,75300.0,48.1058,48.2321,48.0893,48.2156,75300.0
2013-07-01 09:45:00,87.8,87.82,87.47,87.77,149900.0,48.2156,48.2266,48.0344,48.1991,149900.0
2013-07-01 09:50:00,87.78,87.81,87.37,87.59,69700.0,48.2046,48.2211,47.9795,48.1003,69700.0
2013-07-01 09:55:00,87.6,87.64,87.35,87.49,95100.0,48.1058,48.1278,47.9685,48.0454,95100.0
2013-07-01 10:00:00,87.52,87.81,87.46,87.77,78500.0,48.0619,48.2211,48.0289,48.1991,78500.0
2013-07-01 10:05:00,87.75,87.84,87.63,87.68,91000.0,48.1882,48.2376,48.1223,48.1497,91000.0
2013-07-01 10:10:00,87.68,87.93,87.68,87.91,95100.0,48.1497,48.287,48.1497,48.276,95100.0
2013-07-01 10:15:00,87.9,87.92,87.65,87.69,85100.0,48.2705,48.2815,48.1332,48.1552,85100.0
2013-07-01 10:20:00,87.69,87.75,87.59,87.7,77300.0,48.1552,48.1882,48.1003,48.1607,77300.0
2013-07-01 10:25:00,87.7,87.76,87.6,87.68,40500.0,48.1607,48.1937,48.1058,48.1497,40500.0
2013-07-01 10:30:00,87.69,87.74,87.58,87.73,35700.0,48.1552,48.1827,48.0948,48.1772,35700.0
2013-07-01 10:35:00,87.73,87.74,87.56,87.57,38400.0,48.1772,48.1827,48.0838,48.0893,38400.0
2013-07-01 10:40:00,87.57,87.75,87.57,87.73,68100.0,48.0893,48.1882,48.0893,48.1772,68100.0
2013-07-01 10:45:00,87.74,87.76,87.71,87.75,62900.0,48.1827,48.1937,48.1662,48.1882,62900.0
2013-07-01 10:50:00,87.75,87.84,87.72,87.75,72700.0,48.1882,48.2376,48.1717,48.1882,72700.0
2013-07-01 10:55:00,87.75,87.75,87.56,87.56,69500.0,48.1882,48.1882,48.0838,48.0838,69500.0
2013-07-01 11:00:00,87.57,87.71,87.53,87.57,34100.0,48.0893,48.1662,48.0673,48.0893,34100.0
2013-07-01 11:05:00,87.57,87.79,87.56,87.77,52000.0,48.0893,48.2101,48.0838,48.1991,52000.0
2013-07-01 11:10:00,87.78,87.78,87.64,87.76,43200.0,48.2046,48.2046,48.1278,48.1937,43200.0
2013-07-01 11:15:00,87.75,87.75,87.69,87.7,48700.0,48.1882,48.1882,48.1552,48.1607,48700.0
2013-07-01 11:20:00,87.7,87.85,87.7,87.81,75300.0,48.1607,48.2431,48.1607,48.2211,75300.0
2013-07-01 11:25:00,87.81,87.83,87.77,87.8,47700.0,48.2211,48.2321,48.1991,48.2156,47700.0
2013-07-01 11:30:00,87.79,87.89,87.79,87.87,86900.0,48.2101,48.265,48.2101,48.2541,86900.0
2013-07-01 11:35:00,87.88,87.96,87.87,87.88,58600.0,48.2596,48.3035,48.2541,48.2596,58600.0
2013-07-01 11:40:00,87.89,87.9,87.68,87.76,72500.0,48.265,48.2705,48.1497,48.1937,72500.0
2013-07-01 11:45:00,87.75,87.82,87.74,87.74,25600.0,48.1882,48.2266,48.1827,48.1827,25600.0
2013-07-01 11:50:00,87.74,87.81,87.73,87.78,32500.0,48.1827,48.2211,48.1772,48.2046,32500.0
2013-07-01 11:55:00,87.78,87.82,87.75,87.76,36600.0,48.2046,48.2266,48.1882,48.1937,36600.0
2013-07-01 12:00:00,87.79,87.82,87.68,87.7,38800.0,48.2101,48.2266,48.1497,48.1607,38800.0
2013-07-01 12:05:00,87.69,87.78,87.65,87.74,28400.0,48.1552,48.2046,48.1332,48.1827,28400.0
2013-07-01 12:10:00,87.75,87.78,87.72,87.74,45200.0,48.1882,48.2046,48.1717,48.1827,45200.0
2013-07-01 12:15:00,87.74,87.8,87.63,87.64,43300.0,48.1827,48.2156,48.1223,48.1278,43300.0
2013-07-01 12:20:00,87.63,87.73,87.63,87.65,27600.0,48.1223,48.1772,48.1223,48.1332,27600.0
2013-07-01 12:25:00,87.65,87.66,87.55,87.55,49700.0,48.1332,48.1387,48.0783,48.0783,49700.0
2013-07-01 12:30:00,87.55,87.56,87.5,87.53,42800.0,48.0783,48.0838,48.0509,48.0673,42800.0
2013-07-01 12:35:00,87.53,87.56,87.5,87.55,36900.0,48.0673,48.0838,48.0509,48.0783,36900.0
2013-07-01 12:40:00,87.55,87.56,87.49,87.5,45100.0,48.0783,48.0838,48.0454,48.0509,45100.0
2013-07-01 12:45:00,87.5,87.54,87.46,87.52,35100.0,48.0509,48.0728,48.0289,48.0619,35100.0
2013-07-01 12:50:00,87.51,87.61,87.51,87.59,27400.0,48.0564,48.1113,48.0564,48.1003,27400.0
2013-07-01 12:55:00,87.58,87.65,87.55,87.56,42600.0,48.0948,48.1332,48.0783,48.0838,42600.0
2013-07-01 13:00:00,87.55,87.58,87.5,87.57,50400.0,48.0783,48.0948,48.0509,48.0893,50400.0
2013-07-01 13:05:00,87.57,87.59,87.44,87.44,45400.0,48.0893,48.1003,48.0179,48.0179,45400.0
2013-07-01 13:10:00,87.45,87.51,87.39,87.47,48700.0,48.0234,48.0564,47.9905,48.0344,48700.0
2013-07-01 13:15:00,87.46,87.57,87.44,87.56,24900.0,48.0289,48.0893,48.0179,48.0838,24900.0
2013-07-01 13:20:00,87.56,87.62,87.53,87.6,38400.0,48.0838,48.1168,48.0673,48.1058,38400.0
2013-07-01 13:25:00,87.6,87.64,87.56,87.61,107100.0,48.1058,48.1278,48.0838,48.1113,107100.0
2013-07-01 13:30:00,87.6,87.7,87.59,87.67,46600.0,48.1058,48.1607,48.1003,48.1442,46600.0
2013-07-01 13:35:00,87.66,87.72,87.61,87.61,35100.0,48.1387,48.1717,48.1113,48.1113,35100.0
2013-07-01 13:40:00,87.61,87.64,87.46,87.46,33500.0,48.1113,48.1278,48.0289,48.0289,33500.0
2013-07-01 13:45:00,87.46,87.47,87.35,87.35,24100.0,48.0289,48.0344,47.9685,47.9685,24100.0
2013-07-01 13:50:00,87.34,87.54,87.34,87.51,38000.0,47.963,48.0728,47.963,48.0564,38000.0
2013-07-01 13:55:00,87.52,87.54,87.46,87.49,41900.0,48.0619,48.0728,48.0289,48.0454,41900.0
2013-07-01 14:00:00,87.5,87.63,87.5,87.59,43200.0,48.0509,48.1223,48.0509,48.1003,43200.0
2013-07-01 14:05:00,87.59,87.7,87.57,87.67,51300.0,48.1003,48.1607,48.0893,48.1442,51300.0
2013-07-01 14:10:00,87.68,87.7,87.5,87.52,39900.0,48.1497,48.1607,48.0509,48.0619,39900.0
2013-07-01 14:15:00,87.51,87.55,87.49,87.55,33000.0,48.0564,48.0783,48.0454,48.0783,33000.0
2013-07-01 14:20:00,87.55,87.56,87.42,87.42,35900.0,48.0783,48.0838,48.0069,48.0069,35900.0
2013-07-01 14:25:00,87.42,87.58,87.41,87.56,30700.0,48.0069,48.0948,48.0014,48.0838,30700.0
2013-07-01 14:30:00,87.55,87.6,87.48,87.5,97600.0,48.0783,48.1058,48.0399,48.0509,97600.0
2013-07-01 14:35:00,87.49,87.53,87.45,87.48,21500.0,48.0454,48.0673,48.0234,48.0399,21500.0
2013-07-01 14:40:00,87.48,87.69,87.46,87.68,42300.0,48.0399,48.1552,48.0289,48.1497,42300.0
2013-07-01 14:45:00,87.67,87.72,87.59,87.59,42400.0,48.1442,48.1717,48.1003,48.1003,42400.0
2013-07-01 14:50:00,87.6,87.67,87.52,87.67,25500.0,48.1058,48.1442,48.0619,48.1442,25500.0
2013-07-01 14:55:00,87.68,87.72,87.63,87.64,32900.0,48.1497,48.1717,48.1223,48.1278,32900.0
2013-07-01 15:00:00,87.63,87.71,87.62,87.69,50500.0,48.1223,48.1662,48.1168,48.1552,50500.0
2013-07-01 15:05:00,87.69,87.74,87.66,87.73,34500.0,48.1552,48.1827,48.1387,48.1772,34500.0
2013-07-01 15:10:00,87.72,87.73,87.62,87.65,44400.0,48.1717,48.1772,48.1168,48.1332,44400.0
2013-07-01 15:15:00,87.65,87.66,87.55,87.56,42900.0,48.1332,48.1387,48.0783,48.0838,42900.0
2013-07-01 15:20:00,87.55,87.61,87.49,87.53,70500.0,48.0783,48.1113,48.0454,48.0673,70500.0
2013-07-01 15:25:00,87.54,87.6,87.52,87.54,65200.0,48.0728,48.1058,48.0619,48.0728,65200.0
2013-07-01 15:30:00,87.52,87.53,87.4,87.47,98600.0,48.0619,48.0673,47.996,48.0344,98600.0
2013-07-01 15:35:00,87.48,87.51,87.38,87.44,88400.0,48.0399,48.0564,47.985,48.0179,88400.0
2013-07-01 15:40:00,87.44,87.51,87.36,87.43,96600.0,48.0179,48.0564,47.974,48.0124,96600.0
2013-07-01 15:45:00,87.44,87.54,87.4,87.45,89300.0,48.0179,48.0728,47.996,48.0234,89300.0
2013-07-01 15:50:00,87.45,87.52,87.37,87.51,138700.0,48.0234,48.0619,47.9795,48.0564,138700.0
2013-07-01 15:55:00,87.5,87.68,87.47,87.51,263100.0,48.0509,48.1497,48.0344,48.0564,263100.0
2013-07-02 09:30:00,87.39,87.76,87.31,87.47,127100.0,47.9905,48.1937,47.9465,48.0344,127100.0
2013-07-02 09:35:00,87.45,87.6,87.43,87.49,50200.0,48.0234,48.1058,48.0124,48.0454,50200.0
2013-07-02 09:40:00,87.49,87.51,87.39,87.49,101000.0,48.0454,48.0564,47.9905,48.0454,101000.0
2013-07-02 09:45:00,87.5,87.55,87.39,87.48,114900.0,48.0509,48.0783,47.9905,48.0399,114900.0
2013-07-02 09:50:00,87.47,87.52,87.42,87.44,88800.0,48.0344,48.0619,48.0069,48.0179,88800.0
2013-07-02 09:55:00,87.44,87.49,87.43,87.45,59000.0,48.0179,48.0454,48.0124,48.0234,59000.0
2013-07-02 10:00:00,87.45,87.52,87.35,87.37,89400.0,48.0234,48.0619,47.9685,47.9795,89400.0
2013-07-02 10:05:00,87.38,87.44,87.18,87.36,90400.0,47.985,48.0179,47.8751,47.974,90400.0
2013-07-02 10:10:00,87.36,87.59,87.33,87.59,63600.0,47.974,48.1003,47.9575,48.1003,63600.0
2013-07-02 10:15:00,87.59,87.66,87.56,87.59,53100.0,48.1003,48.1387,48.0838,48.1003,53100.0
2013-07-02 10:20:00,87.55,87.65,87.53,87.53,51300.0,48.0783,48.1332,48.0673,48.0673,51300.0
2013-07-02 10:25:00,87.52,87.53,87.42,87.51,44800.0,48.0619,48.0673,48.0069,48.0564,44800.0
2013-07-02 10:30:00,87.5,87.52,87.34,87.48,59700.0,48.0509,48.0619,47.963,48.0399,59700.0
2013-07-02 10:35:00,87.48,87.59,87.46,87.54,76500.0,48.0399,48.1003,48.0289,48.0728,76500.0
2013-07-02 10:40:00,87.54,87.77,87.54,87.63,111600.0,48.0728,48.1991,48.0728,48.1223,111600.0
2013-07-02 10:45:00,87.64,87.83,87.63,87.78,66300.0,48.1278,48.2321,48.1223,48.2046,66300.0
2013-07-02 10:50:00,87.77,87.97,87.77,87.96,38100.0,48.1991,48.309,48.1991,48.3035,38100.0
2013-07-02 10:55:00,87.98,88.04,87.96,87.97,80100.0,48.3145,48.3474,48.3035,48.309,80100.0
2013-07-02 11:00:00,87.98,88.0,87.9,87.97,43400.0,48.3145,48.3254,48.2705,48.309,43400.0
2013-07-02 11:05:00,87.97,88.06,87.93,88.05,30600.0,48.309,48.3584,48.287,48.3529,30600.0
2013-07-02 11:10:00,88.04,88.24,88.04,88.2,52000.0,48.3474,48.4572,48.3474,48.4353,52000.0
2013-07-02 11:15:00,88.2,88.3,88.19,88.2,39600.0,48.4353,48.4902,48.4298,48.4353,39600.0
2013-07-02 11:20:00,88.21,88.21,88.1,88.11,45900.0,48.4408,48.4408,48.3804,48.3859,45900.0
2013-07-02 11:25:00,88.09,88.2,88.09,88.15,43300.0,48.3749,48.4353,48.3749,48.4078,43300.0
2013-07-02 11:30:00,88.14,88.15,88.05,88.06,46200.0,48.4023,48.4078,48.3529,48.3584,46200.0
2013-07-02 11:35:00,88.07,88.12,88.04,88.05,40400.0,48.3639,48.3913,48.3474,48.3529,40400.0
2013-07-02 11:40:00,88.04,88.08,87.98,88.08,36300.0,48.3474,48.3694,48.3145,48.3694,36300.0
2013-07-02 11:45:00,88.08,88.16,87.95,88.16,40200.0,48.3694,48.4133,48.298,48.4133,40200.0
2013-07-02 11:50:00,88.14,88.23,88.14,88.23,30800.0,48.4023,48.4518,48.4023,48.4518,30800.0
2013-07-02 11:55:00,88.24,88.31,88.19,88.31,31800.0,48.4572,48.4957,48.4298,48.4957,31800.0
2013-07-02 12:00:00,88.3,88.38,88.3,88.35,29300.0,48.4902,48.5341,48.4902,48.5177,29300.0
2013-07-02 12:05:00,88.35,88.35,88.15,88.15,64000.0,48.5177,48.5177,48.4078,48.4078,64000.0
2013-07-02 12:10:00,88.14,88.16,88.05,88.09,24500.0,48.4023,48.4133,48.3529,48.3749,24500.0
2013-07-02 12:15:00,88.09,88.09,88.04,88.06,22600.0,48.3749,48.3749,48.3474,48.3584,22600.0
2013-07-02 12:20:00,88.06,88.07,88.0,88.03,24000.0,48.3584,48.3639,48.3254,48.3419,24000.0
2013-07-02 12:25:00,88.03,88.05,88.0,88.03,19600.0,48.3419,48.3529,48.3254,48.3419,19600.0
2013-07-02 12:30:00,88.02,88.11,88.0,88.06,46200.0,48.3364,48.3859,48.3254,48.3584,46200.0
2013-07-02 12:35:00,88.05,88.05,87.86,87.87,32700.0,48.3529,48.3529,48.2486,48.2541,32700.0
2013-07-02 12:40:00,87.87,87.87,87.66,87.67,46700.0,48.2541,48.2541,48.1387,48.1442,46700.0
2013-07-02 12:45:00,87.65,87.72,87.61,87.72,26700.0,48.1332,48.1717,48.1113,48.1717,26700.0
2013-07-02 12:50:00,87.72,87.73,87.57,87.59,37100.0,48.1717,48.1772,48.0893,48.1003,37100.0
2013-07-02 12:55:00,87.57,87.83,87.57,87.82,23400.0,48.0893,48.2321,48.0893,48.2266,23400.0
2013-07-02 13:00:00,87.83,87.83,87.78,87.82,11400.0,48.2321,48.2321,48.2046,48.2266,11400.0
2013-07-02 13:05:00,87.83,87.9,87.81,87.87,17300.0,48.2321,48.2705,48.2211,48.2541,17300.0
2013-07-02 13:10:00,87.87,87.87,87.7,87.75,25600.0,48.2541,48.2541,48.1607,48.1882,25600.0
2013-07-02 13:15:00,87.74,87.77,87.66,87.76,20500.0,48.1827,48.1991,48.1387,48.1937,20500.0
2013-07-02 13:20:00,87.77,87.83,87.74,87.78,24800.0,48.1991,48.2321,48.1827,48.2046,24800.0
2013-07-02 13:25:00,87.79,87.79,87.69,87.72,40800.0,48.2101,48.2101,48.1552,48.1717,40800.0
2013-07-02 13:30:00,87.73,87.84,87.73,87.8,28100.0,48.1772,48.2376,48.1772,48.2156,28100.0
2013-07-02 13:35:00,87.81,87.82,87.62,87.72,38800.0,48.2211,48.2266,48.1168,48.1717,38800.0
2013-07-02 13:40:00,87.72,87.72,87.55,87.61,27300.0,48.1717,48.1717,48.0783,48.1113,27300.0
2013-07-02 13:45:00,87.6,87.6,87.4,87.45,33300.0,48.1058,48.1058,47.996,48.0234,33300.0
2013-07-02 13:50:00,87.44,87.51,87.42,87.48,26500.0,48.0179,48.0564,48.0069,48.0399,26500.0
2013-07-02 13:55:00,87.49,87.62,87.49,87.61,28500.0,48.0454,48.1168,48.0454,48.1113,28500.0
2013-07-02 14:00:00,87.6,87.61,87.49,87.59,43900.0,48.1058,48.1113,48.0454,48.1003,43900.0
2013-07-02 14:05:00,87.59,87.6,87.53,87.53,54600.0,48.1003,48.1058,48.0673,48.0673,54600.0
2013-07-02 14:10:00,87.54,87.56,87.37,87.43,50100.0,48.0728,48.0838,47.9795,48.0124,50100.0
2013-07-02 14:15:00,87.41,87.43,87.31,87.32,67900.0,48.0014,48.0124,47.9465,47.952,67900.0
2013-07-02 14:20:00,87.3,87.3,87.1,87.15,45100.0,47.941,47.941,47.8312,47.8587,45100.0
2013-07-02 14:25:00,87.14,87.2,87.05,87.18,54900.0,47.8532,47.8861,47.8038,47.8751,54900.0
2013-07-02 14:30:00,87.16,87.3,87.16,87.3,29100.0,47.8642,47.941,47.8642,47.941,29100.0
2013-07-02 14:35:00,87.3,87.34,87.14,87.16,33700.0,47.941,47.963,47.8532,47.8642,33700.0
2013-07-02 14:40:00,87.16,87.25,87.14,87.24,27600.0,47.8642,47.9136,47.8532,47.9081,27600.0
2013-07-02 14:45:00,87.23,87.3,87.11,87.27,42500.0,47.9026,47.941,47.8367,47.9246,42500.0
2013-07-02 14:50:00,87.28,87.52,87.26,87.5,55600.0,47.9301,48.0619,47.9191,48.0509,55600.0
2013-07-02 14:55:00,87.51,87.61,87.5,87.52,37500.0,48.0564,48.1113,48.0509,48.0619,37500.0
2013-07-02 15:00:00,87.54,87.55,87.4,87.41,39300.0,48.0728,48.0783,47.996,48.0014,39300.0
2013-07-02 15:05:00,87.4,87.48,87.35,87.42,59400.0,47.996,48.0399,47.9685,48.0069,59400.0
2013-07-02 15:10:00,87.41,87.51,87.38,87.42,58600.0,48.0014,48.0564,47.985,48.0069,58600.0
2013-07-02 15:15:00,87.41,87.43,87.36,87.37,77800.0,48.0014,48.0124,47.974,47.9795,77800.0
2013-07-02 15:20:00,87.38,87.42,87.25,87.26,46000.0,47.985,48.0069,47.9136,47.9191,46000.0
2013-07-02 15:25:00,87.27,87.28,87.13,87.23,47700.0,47.9246,47.9301,47.8477,47.9026,47700.0
2013-07-02 15:30:00,87.22,87.25,87.09,87.13,72200.0,47.8971,47.9136,47.8257,47.8477,72200.0
2013-07-02 15:35:00,87.12,87.35,87.12,87.33,116400.0,47.8422,47.9685,47.8422,47.9575,116400.0
2013-07-02 15:40:00,87.34,87.42,87.33,87.34,87900.0,47.963,48.0069,47.9575,47.963,87900.0
2013-07-02 15:45:00,87.35,87.51,87.31,87.46,114600.0,47.9685,48.0564,47.9465,48.0289,114600.0
2013-07-02 15:50:00,87.46,87.59,87.46,87.5,101500.0,48.0289,48.1003,48.0289,48.0509,101500.0
2013-07-02 15:55:00,87.51,87.7,87.51,87.56,253100.0,48.0564,48.1607,48.0564,48.0838,253100.0
2013-07-03 09:30:00,87.05,87.55,86.8,87.22,106400.0,47.8038,48.0783,47.6665,47.8971,106400.0
2013-07-03 09:35:00,87.16,87.23,87.07,87.08,25000.0,47.8642,47.9026,47.8147,47.8202,25000.0
2013-07-03 09:40:00,87.08,87.42,87.08,87.21,58400.0,47.8202,48.0069,47.8202,47.8916,58400.0
2013-07-03 09:45:00,87.22,87.33,87.15,87.28,29200.0,47.8971,47.9575,47.8587,47.9301,29200.0
2013-07-03 09:50:00,87.3,87.39,87.19,87.33,41200.0,47.941,47.9905,47.8806,47.9575,41200.0
2013-07-03 09:55:00,87.33,87.36,87.11,87.11,25400.0,47.9575,47.974,47.8367,47.8367,25400.0
2013-07-03 10:00:00,87.12,87.39,87.08,87.1,49800.0,47.8422,47.9905,47.8202,47.8312,49800.0
2013-07-03 10:05:00,87.08,87.28,87.03,87.22,34600.0,47.8202,47.9301,47.7928,47.8971,34600.0
2013-07-03 10:10:00,87.23,87.28,87.11,87.26,43000.0,47.9026,47.9301,47.8367,47.9191,43000.0
2013-07-03 10:15:00,87.26,87.31,87.12,87.14,29400.0,47.9191,47.9465,47.8422,47.8532,29400.0
2013-07-03 10:20:00,87.13,87.56,87.13,87.51,48600.0,47.8477,48.0838,47.8477,48.0564,48600.0
2013-07-03 10:25:00,87.51,87.67,87.44,87.54,47000.0,48.0564,48.1442,48.0179,48.0728,47000.0
2013-07-03 10:30:00,87.54,87.57,87.25,87.31,41700.0,48.0728,48.0893,47.9136,47.9465,41700.0
2013-07-03 10:35:00,87.32,87.43,87.23,87.3,43000.0,47.952,48.0124,47.9026,47.941,43000.0
2013-07-03 10:40:00,87.28,87.38,87.25,87.34,33700.0,47.9301,47.985,47.9136,47.963,33700.0
2013-07-03 10:45:00,87.34,87.43,87.26,87.42,27000.0,47.963,48.0124,47.9191,48.0069,27000.0
2013-07-03 10:50:00,87.42,87.42,87.25,87.28,35100.0,48.0069,48.0069,47.9136,47.9301,35100.0
2013-07-03 10:55:00,87.28,87.33,87.24,87.29,35600.0,47.9301,47.9575,47.9081,47.9356,35600.0
2013-07-03 11:00:00,87.3,87.54,87.28,87.5,30000.0,47.941,48.0728,47.9301,48.0509,30000.0
2013-07-03 11:05:00,87.51,87.58,87.48,87.56,20600.0,48.0564,48.0948,48.0399,48.0838,20600.0
2013-07-03 11:10:00,87.56,87.81,87.56,87.75,18300.0,48.0838,48.2211,48.0838,48.1882,18300.0
2013-07-03 11:15:00,87.78,87.86,87.76,87.77,45100.0,48.2046,48.2486,48.1937,48.1991,45100.0
2013-07-03 11:20:00,87.78,87.86,87.76,87.84,46700.0,48.2046,48.2486,48.1937,48.2376,46700.0
2013-07-03 11:25:00,87.83,87.94,87.81,87.91,38800.0,48.2321,48.2925,48.2211,48.276,38800.0
2013-07-03 11:30:00,87.91,87.92,87.77,87.82,50800.0,48.276,48.2815,48.1991,48.2266,50800.0
2013-07-03 11:35:00,87.82,87.83,87.74,87.76,48100.0,48.2266,48.2321,48.1827,48.1937,48100.0
2013-07-03 11:40:00,87.76,87.87,87.73,87.85,38700.0,48.1937,48.2541,48.1772,48.2431,38700.0
2013-07-03 11:45:00,87.86,87.91,87.83,87.9,36900.0,48.2486,48.276,48.2321,48.2705,36900.0
2013-07-03 11:50:00,87.9,88.02,87.89,87.96,46000.0,48.2705,48.3364,48.265,48.3035,46000.0
2013-07-03 11:55:00,87.98,88.17,87.98,88.17,62500.0,48.3145,48.4188,48.3145,48.4188,62500.0
2013-07-03 12:00:00,88.17,88.17,88.01,88.1,65200.0,48.4188,48.4188,48.3309,48.3804,65200.0
2013-07-03 12:05:00,88.1,88.17,88.02,88.15,59100.0,48.3804,48.4188,48.3364,48.4078,59100.0
2013-07-03 12:10:00,88.16,88.17,88.03,88.03,55100.0,48.4133,48.4188,48.3419,48.3419,55100.0
2013-07-03 12:15:00,88.03,88.09,87.92,88.09,42600.0,48.3419,48.3749,48.2815,48.3749,42600.0
2013-07-03 12:20:00,88.09,88.09,87.97,88.0,37400.0,48.3749,48.3749,48.309,48.3254,37400.0
2013-07-03 12:25:00,88.01,88.1,88.01,88.01,31000.0,48.3309,48.3804,48.3309,48.3309,31000.0
2013-07-03 12:30:00,88.02,88.15,88.01,88.02,37800.0,48.3364,48.4078,48.3309,48.3364,37800.0
2013-07-03 12:35:00,88.03,88.05,87.93,88.02,54200.0,48.3419,48.3529,48.287,48.3364,54200.0
2013-07-03 12:40:00,88.01,88.1,87.98,88.0,45200.0,48.3309,48.3804,48.3145,48.3254,45200.0
2013-07-03 12:45:00,87.98,87.99,87.87,87.96,61500.0,48.3145,48.32,48.2541,48.3035,61500.0
2013-07-03 12:50:00,87.95,87.97,87.77,87.8,57400.0,48.298,48.309,48.1991,48.2156,57400.0
2013-07-03 12:55:00,87.81,87.86,87.68,87.76,91100.0,48.2211,48.2486,48.1497,48.1937,91100.0
2013-07-05 09:30:00,88.12,88.25,87.85,87.85,106900.0,48.3913,48.4627,48.2431,48.2431,106900.0
2013-07-05 09:35:00,87.8,88.12,87.73,88.02,16200.0,48.2156,48.3913,48.1772,48.3364,16200.0
2013-07-05 09:40:00,88.02,88.04,87.78,88.01,37100.0,48.3364,48.3474,48.2046,48.3309,37100.0
2013-07-05 09:45:00,88.03,88.1,87.79,88.04,35300.0,48.3419,48.3804,48.2101,48.3474,35300.0
2013-07-05 09:50:00,88.01,88.08,87.81,87.88,27000.0,48.3309,48.3694,48.2211,48.2596,27000.0
2013-07-05 09:55:00,87.86,87.93,87.7,87.7,49500.0,48.2486,48.287,48.1607,48.1607,49500.0
2013-07-05 10:00:00,87.74,87.74,87.47,87.72,40900.0,48.1827,48.1827,48.0344,48.1717,40900.0
2013-07-05 10:05:00,87.71,87.88,87.61,87.77,33400.0,48.1662,48.2596,48.1113,48.1991,33400.0
2013-07-05 10:10:00,87.77,87.77,87.51,87.61,26100.0,48.1991,48.1991,48.0564,48.1113,26100.0
2013-07-05 10:15:00,87.61,87.61,87.32,87.41,34000.0,48.1113,48.1113,47.952,48.0014,34000.0
2013-07-05 10:20:00,87.41,87.41,87.09,87.15,36000.0,48.0014,48.0014,47.8257,47.8587,36000.0
2013-07-05 10:25:00,87.13,87.33,87.13,87.31,18800.0,47.8477,47.9575,47.8477,47.9465,18800.0
2013-07-05 10:30:00,87.31,87.36,87.21,87.33,25200.0,47.9465,47.974,47.8916,47.9575,25200.0
2013-07-05 10:35:00,87.34,87.35,87.1,87.16,27700.0,47.963,47.9685,47.8312,47.8642,27700.0
2013-07-05 10:40:00,87.17,87.38,87.13,87.3,36900.0,47.8697,47.985,47.8477,47.941,36900.0
2013-07-05 10:45:00,87.3,87.31,87.06,87.22,71200.0,47.941,47.9465,47.8092,47.8971,71200.0
2013-07-05 10:50:00,87.21,87.23,87.11,87.14,49700.0,47.8916,47.9026,47.8367,47.8532,49700.0
2013-07-05 10:55:00,87.15,87.32,87.15,87.22,35200.0,47.8587,47.952,47.8587,47.8971,35200.0
2013-07-05 11:00:00,87.21,87.23,87.14,87.16,32800.0,47.8916,47.9026,47.8532,47.8642,32800.0
2013-07-05 11:05:00,87.18,87.21,87.01,87.12,69900.0,47.8751,47.8916,47.7818,47.8422,69900.0
2013-07-05 11:10:00,87.13,87.17,87.01,87.03,30200.0,47.8477,47.8697,47.7818,47.7928,30200.0
2013-07-05 11:15:00,87.02,87.03,86.8,86.88,45400.0,47.7873,47.7928,47.6665,47.7104,45400.0
2013-07-05 11:20:00,86.88,87.01,86.88,86.93,37100.0,47.7104,47.7818,47.7104,47.7379,37100.0
2013-07-05 11:25:00,86.91,86.95,86.8,86.8,49000.0,47.7269,47.7488,47.6665,47.6665,49000.0
2013-07-05 11:30:00,86.8,86.84,86.58,86.59,39100.0,47.6665,47.6884,47.5457,47.5511,39100.0
2013-07-05 11:35:00,86.61,86.83,86.61,86.83,34600.0,47.5621,47.6829,47.5621,47.6829,34600.0
2013-07-05 11:40:00,86.81,86.93,86.81,86.88,19800.0,47.672,47.7379,47.672,47.7104,19800.0
2013-07-05 11:45:00,86.89,86.97,86.87,86.96,21600.0,47.7159,47.7598,47.7049,47.7543,21600.0
2013-07-05 11:50:00,86.98,87.0,86.83,86.84,38600.0,47.7653,47.7763,47.6829,47.6884,38600.0
2013-07-05 11:55:00,86.84,87.11,86.83,87.07,36200.0,47.6884,47.8367,47.6829,47.8147,36200.0
2013-07-05 12:00:00,87.09,87.23,87.08,87.2,26700.0,47.8257,47.9026,47.8202,47.8861,26700.0
2013-07-05 12:05:00,87.21,87.25,87.17,87.24,42500.0,47.8916,47.9136,47.8697,47.9081,42500.0
2013-07-05 12:10:00,87.26,87.31,87.22,87.22,27400.0,47.9191,47.9465,47.8971,47.8971,27400.0
2013-07-05 12:15:00,87.21,87.3,87.18,87.29,34700.0,47.8916,47.941,47.8751,47.9356,34700.0
2013-07-05 12:20:00,87.28,87.3,87.16,87.19,24200.0,47.9301,47.941,47.8642,47.8806,24200.0
2013-07-05 12:25:00,87.19,87.19,87.05,87.05,17300.0,47.8806,47.8806,47.8038,47.8038,17300.0
2013-07-05 12:30:00,87.05,87.06,86.98,86.98,37500.0,47.8038,47.8092,47.7653,47.7653,37500.0
2013-07-05 12:35:00,86.99,87.02,86.85,86.89,50300.0,47.7708,47.7873,47.6939,47.7159,50300.0
2013-07-05 12:40:00,86.88,86.94,86.84,86.94,15200.0,47.7104,47.7433,47.6884,47.7433,15200.0
2013-07-05 12:45:00,86.92,86.93,86.88,86.92,16100.0,47.7324,47.7379,47.7104,47.7324,16100.0
2013-07-05 12:50:00,86.93,86.93,86.86,86.87,24200.0,47.7379,47.7379,47.6994,47.7049,24200.0
2013-07-05 12:55:00,86.87,86.89,86.85,86.89,12800.0,47.7049,47.7159,47.6939,47.7159,12800.0
2013-07-05 13:00:00,86.9,86.93,86.78,86.78,35300.0,47.7214,47.7379,47.6555,47.6555,35300.0
2013-07-05 13:05:00,86.77,86.78,86.7,86.73,39100.0,47.65,47.6555,47.6116,47.628,39100.0
2013-07-05 13:10:00,86.74,86.94,86.72,86.94,44900.0,47.6335,47.7433,47.6225,47.7433,44900.0
2013-07-05 13:15:00,86.95,87.05,86.87,87.05,30400.0,47.7488,47.8038,47.7049,47.8038,30400.0
2013-07-05 13:20:00,87.05,87.1,87.0,87.05,21400.0,47.8038,47.8312,47.7763,47.8038,21400.0
2013-07-05 13:25:00,87.06,87.08,86.96,86.96,15700.0,47.8092,47.8202,47.7543,47.7543,15700.0
2013-07-05 13:30:00,86.97,87.08,86.96,87.06,14200.0,47.7598,47.8202,47.7543,47.8092,14200.0
2013-07-05 13:35:00,87.06,87.14,87.03,87.03,27300.0,47.8092,47.8532,47.7928,47.7928,27300.0
2013-07-05 13:40:00,87.03,87.07,86.98,87.02,15400.0,47.7928,47.8147,47.7653,47.7873,15400.0
2013-07-05 13:45:00,87.03,87.04,87.01,87.01,3900.0,47.7928,47.7983,47.7818,47.7818,3900.0
2013-07-05 13:50:00,87.0,87.04,86.99,87.02,12800.0,47.7763,47.7983,47.7708,47.7873,12800.0
2013-07-05 13:55:00,87.01,87.07,86.99,87.02,11000.0,47.7818,47.8147,47.7708,47.7873,11000.0
2013-07-05 14:00:00,87.05,87.06,86.99,87.02,22100.0,47.8038,47.8092,47.7708,47.7873,22100.0
2013-07-05 14:05:00,87.02,87.07,87.02,87.07,35800.0,47.7873,47.8147,47.7873,47.8147,35800.0
2013-07-05 14:10:00,87.08,87.24,87.06,87.22,28100.0,47.8202,47.9081,47.8092,47.8971,28100.0
2013-07-05 14:15:00,87.23,87.27,87.14,87.14,18300.0,47.9026,47.9246,47.8532,47.8532,18300.0
2013-07-05 14:20:00,87.16,87.16,87.09,87.09,15400.0,47.8642,47.8642,47.8257,47.8257,15400.0
2013-07-05 14:25:00,87.09,87.21,87.09,87.18,14200.0,47.8257,47.8916,47.8257,47.8751,14200.0
2013-07-05 14:30:00,87.19,87.27,87.15,87.25,21400.0,47.8806,47.9246,47.8587,47.9136,21400.0
2013-07-05 14:35:00,87.26,87.31,87.24,87.24,14400.0,47.9191,47.9465,47.9081,47.9081,14400.0
2013-07-05 14:40:00,87.25,87.25,87.17,87.23,18900.0,47.9136,47.9136,47.8697,47.9026,18900.0
2013-07-05 14:45:00,87.21,87.24,87.12,87.13,22000.0,47.8916,47.9081,47.8422,47.8477,22000.0
2013-07-05 14:50:00,87.13,87.2,87.12,87.18,16200.0,47.8477,47.8861,47.8422,47.8751,16200.0
2013-07-05 14:55:00,87.16,87.19,87.12,87.17,14400.0,47.8642,47.8806,47.8422,47.8697,14400.0
2013-07-05 15:00:00,87.17,87.19,87.13,87.17,16300.0,47.8697,47.8806,47.8477,47.8697,16300.0
2013-07-05 15:05:00,87.17,87.27,87.17,87.23,24100.0,47.8697,47.9246,47.8697,47.9026,24100.0
2013-07-05 15:10:00,87.25,87.27,87.16,87.21,15500.0,47.9136,47.9246,47.8642,47.8916,15500.0
2013-07-05 15:15:00,87.21,87.27,87.15,87.16,17800.0,47.8916,47.9246,47.8587,47.8642,17800.0
2013-07-05 15:20:00,87.13,87.2,87.07,87.07,41100.0,47.8477,47.8861,47.8147,47.8147,41100.0
2013-07-05 15:25:00,87.07,87.12,86.94,87.07,51400.0,47.8147,47.8422,47.7433,47.8147,51400.0
2013-07-05 15:30:00,87.07,87.14,87.01,87.14,22200.0,47.8147,47.8532,47.7818,47.8532,22200.0
2013-07-05 15:35:00,87.13,87.16,87.05,87.15,29300.0,47.8477,47.8642,47.8038,47.8587,29300.0
2013-07-05 15:40:00,87.15,87.16,87.06,87.13,36800.0,47.8587,47.8642,47.8092,47.8477,36800.0
2013-07-05 15:45:00,87.13,87.14,87.02,87.09,64200.0,47.8477,47.8532,47.7873,47.8257,64200.0
2013-07-05 15:50:00,87.1,87.31,87.1,87.27,65800.0,47.8312,47.9465,47.8312,47.9246,65800.0
2013-07-05 15:55:00,87.28,87.52,87.28,87.5,164200.0,47.9301,48.0619,47.9301,48.0509,164200.0
2013-07-08 09:30:00,88.0,88.43,87.95,88.04,143600.0,48.3254,48.5616,48.298,48.3474,143600.0
2013-07-08 09:35:00,88.04,88.04,87.78,87.87,55500.0,48.3474,48.3474,48.2046,48.2541,55500.0
2013-07-08 09:40:00,87.88,88.29,87.88,88.29,44400.0,48.2596,48.4847,48.2596,48.4847,44400.0
2013-07-08 09:45:00,88.28,88.39,88.26,88.28,58300.0,48.4792,48.5396,48.4682,48.4792,58300.0
2013-07-08 09:50:00,88.27,88.37,88.24,88.36,88600.0,48.4737,48.5286,48.4572,48.5231,88600.0
2013-07-08 09:55:00,88.36,88.42,88.31,88.4,100800.0,48.5231,48.5561,48.4957,48.5451,100800.0
2013-07-08 10:00:00,88.4,88.4,88.34,88.34,106500.0,48.5451,48.5451,48.5122,48.5122,106500.0
2013-07-08 10:05:00,88.35,88.61,88.35,88.61,105200.0,48.5177,48.6604,48.5177,48.6604,105200.0
2013-07-08 10:10:00,88.61,88.73,88.47,88.52,65900.0,48.6604,48.7263,48.5836,48.611,65900.0
2013-07-08 10:15:00,88.53,88.62,88.45,88.62,34900.0,48.6165,48.6659,48.5726,48.6659,34900.0
2013-07-08 10:20:00,88.61,88.75,88.48,88.72,56200.0,48.6604,48.7373,48.589,48.7208,56200.0
2013-07-08 10:25:00,88.73,88.86,88.69,88.86,59000.0,48.7263,48.7977,48.7044,48.7977,59000.0
2013-07-08 10:30:00,88.86,88.9,88.76,88.77,41200.0,48.7977,48.8197,48.7428,48.7483,41200.0
2013-07-08 10:35:00,88.78,88.84,88.67,88.74,48200.0,48.7538,48.7867,48.6934,48.7318,48200.0
2013-07-08 10:40:00,88.74,88.93,88.71,88.92,64000.0,48.7318,48.8362,48.7153,48.8307,64000.0
2013-07-08 10:45:00,88.92,89.0,88.83,88.97,56100.0,48.8307,48.8746,48.7812,48.8581,56100.0
2013-07-08 10:50:00,88.98,89.12,88.94,89.06,83300.0,48.8636,48.9405,48.8417,48.9076,83300.0
2013-07-08 10:55:00,89.06,89.06,88.91,88.94,79300.0,48.9076,48.9076,48.8252,48.8417,79300.0
2013-07-08 11:00:00,88.95,88.98,88.89,88.9,70200.0,48.8471,48.8636,48.8142,48.8197,70200.0
2013-07-08 11:05:00,88.92,89.04,88.91,89.03,66500.0,48.8307,48.8966,48.8252,48.8911,66500.0
2013-07-08 11:10:00,89.04,89.06,88.86,88.94,59300.0,48.8966,48.9076,48.7977,48.8417,59300.0
2013-07-08 11:15:00,88.93,88.93,88.68,88.73,68400.0,48.8362,48.8362,48.6989,48.7263,68400.0
2013-07-08 11:20:00,88.73,88.75,88.6,88.65,51300.0,48.7263,48.7373,48.6549,48.6824,51300.0
2013-07-08 11:25:00,88.66,88.75,88.62,88.73,35900.0,48.6879,48.7373,48.6659,48.7263,35900.0
2013-07-08 11:30:00,88.74,88.85,88.74,88.83,73200.0,48.7318,48.7922,48.7318,48.7812,73200.0
2013-07-08 11:35:00,88.83,88.9,88.75,88.77,57700.0,48.7812,48.8197,48.7373,48.7483,57700.0
2013-07-08 11:40:00,88.77,88.78,88.57,88.57,31100.0,48.7483,48.7538,48.6385,48.6385,31100.0
2013-07-08 11:45:00,88.59,88.61,88.45,88.51,45600.0,48.6495,48.6604,48.5726,48.6055,45600.0
2013-07-08 11:50:00,88.52,88.53,88.33,88.4,28400.0,48.611,48.6165,48.5067,48.5451,28400.0
2013-07-08 11:55:00,88.41,88.46,88.36,88.46,33100.0,48.5506,48.5781,48.5231,48.5781,33100.0
2013-07-08 12:00:00,88.46,88.6,88.45,88.53,26100.0,48.5781,48.6549,48.5726,48.6165,26100.0
2013-07-08 12:05:00,88.54,88.58,88.45,88.48,19400.0,48.622,48.644,48.5726,48.589,19400.0
2013-07-08 12:10:00,88.48,88.59,88.48,88.49,19900.0,48.589,48.6495,48.589,48.5945,19900.0
2013-07-08 12:15:00,88.5,88.67,88.5,88.67,21600.0,48.6,48.6934,48.6,48.6934,21600.0
2013-07-08 12:20:00,88.65,88.68,88.59,88.59,18900.0,48.6824,48.6989,48.6495,48.6495,18900.0
2013-07-08 12:25:00,88.58,88.6,88.5,88.5,21500.0,48.644,48.6549,48.6,48.6,21500.0
2013-07-08 12:30:00,88.5,88.59,88.49,88.56,17900.0,48.6,48.6495,48.5945,48.633,17900.0
2013-07-08 12:35:00,88.56,88.69,88.56,88.61,25700.0,48.633,48.7044,48.633,48.6604,25700.0
2013-07-08 12:40:00,88.62,88.62,88.36,88.37,38900.0,48.6659,48.6659,48.5231,48.5286,38900.0
2013-07-08 12:45:00,88.37,88.43,88.31,88.38,28300.0,48.5286,48.5616,48.4957,48.5341,28300.0
2013-07-08 12:50:00,88.39,88.51,88.33,88.51,29200.0,48.5396,48.6055,48.5067,48.6055,29200.0
2013-07-08 12:55:00,88.51,88.6,88.47,88.49,24300.0,48.6055,48.6549,48.5836,48.5945,24300.0
2013-07-08 13:00:00,88.5,88.65,88.5,88.65,16700.0,48.6,48.6824,48.6,48.6824,16700.0
2013-07-08 13:05:00,88.65,88.79,88.65,88.69,33100.0,48.6824,48.7593,48.6824,48.7044,33100.0
2013-07-08 13:10:00,88.69,88.71,88.55,88.57,19700.0,48.7044,48.7153,48.6275,48.6385,19700.0
2013-07-08 13:15:00,88.57,88.57,88.42,88.46,30400.0,48.6385,48.6385,48.5561,48.5781,30400.0
2013-07-08 13:20:00,88.48,88.49,88.37,88.46,15500.0,48.589,48.5945,48.5286,48.5781,15500.0
2013-07-08 13:25:00,88.45,88.51,88.45,88.47,21600.0,48.5726,48.6055,48.5726,48.5836,21600.0
2013-07-08 13:30:00,88.48,88.55,88.47,88.53,16800.0,48.589,48.6275,48.5836,48.6165,16800.0
2013-07-08 13:35:00,88.55,88.59,88.5,88.53,28400.0,48.6275,48.6495,48.6,48.6165,28400.0
2013-07-08 13:40:00,88.56,88.6,88.52,88.6,41300.0,48.633,48.6549,48.611,48.6549,41300.0
2013-07-08 13:45:00,88.61,88.65,88.58,88.64,36300.0,48.6604,48.6824,48.644,48.6769,36300.0
2013-07-08 13:50:00,88.64,88.67,88.54,88.58,25600.0,48.6769,48.6934,48.622,48.644,25600.0
2013-07-08 13:55:00,88.58,88.66,88.57,88.57,16800.0,48.644,48.6879,48.6385,48.6385,16800.0
2013-07-08 14:00:00,88.57,88.68,88.56,88.67,25100.0,48.6385,48.6989,48.633,48.6934,25100.0
2013-07-08 14:05:00,88.67,88.71,88.61,88.63,25400.0,48.6934,48.7153,48.6604,48.6714,25400.0
2013-07-08 14:10:00,88.62,88.68,88.59,88.6,19600.0,48.6659,48.6989,48.6495,48.6549,19600.0
2013-07-08 14:15:00,88.6,88.71,88.59,88.68,20200.0,48.6549,48.7153,48.6495,48.6989,20200.0
2013-07-08 14:20:00,88.68,88.74,88.62,88.63,29400.0,48.6989,48.7318,48.6659,48.6714,29400.0
2013-07-08 14:25:00,88.64,88.69,88.6,88.63,23600.0,48.6769,48.7044,48.6549,48.6714,23600.0
2013-07-08 14:30:00,88.63,88.7,88.62,88.64,31000.0,48.6714,48.7099,48.6659,48.6769,31000.0
2013-07-08 14:35:00,88.62,88.68,88.6,88.67,17800.0,48.6659,48.6989,48.6549,48.6934,17800.0
2013-07-08 14:40:00,88.68,88.72,88.65,88.66,32200.0,48.6989,48.7208,48.6824,48.6879,32200.0
2013-07-08 14:45:00,88.66,88.67,88.56,88.64,26300.0,48.6879,48.6934,48.633,48.6769,26300.0
2013-07-08 14:50:00,88.63,88.81,88.61,88.81,39400.0,48.6714,48.7703,48.6604,48.7703,39400.0
2013-07-08 14:55:00,88.81,88.82,88.76,88.77,34500.0,48.7703,48.7758,48.7428,48.7483,34500.0
2013-07-08 15:00:00,88.77,88.78,88.68,88.74,30500.0,48.7483,48.7538,48.6989,48.7318,30500.0
2013-07-08 15:05:00,88.74,88.8,88.74,88.77,39000.0,48.7318,48.7648,48.7318,48.7483,39000.0
2013-07-08 15:10:00,88.75,88.78,88.69,88.73,45800.0,48.7373,48.7538,48.7044,48.7263,45800.0
2013-07-08 15:15:00,88.73,88.76,88.69,88.72,51500.0,48.7263,48.7428,48.7044,48.7208,51500.0
2013-07-08 15:20:00,88.73,88.78,88.58,88.58,57900.0,48.7263,48.7538,48.644,48.644,57900.0
2013-07-08 15:25:00,88.59,88.7,88.56,88.57,93600.0,48.6495,48.7099,48.633,48.6385,93600.0
2013-07-08 15:30:00,88.58,88.7,88.51,88.7,49600.0,48.644,48.7099,48.6055,48.7099,49600.0
2013-07-08 15:35:00,88.71,88.75,88.48,88.51,95800.0,48.7153,48.7373,48.589,48.6055,95800.0
2013-07-08 15:40:00,88.52,88.65,88.51,88.63,64400.0,48.611,48.6824,48.6055,48.6714,64400.0
2013-07-08 15:45:00,88.62,88.63,88.53,88.63,68900.0,48.6659,48.6714,48.6165,48.6714,68900.0
2013-07-08 15:50:00,88.62,88.63,88.49,88.51,104900.0,48.6659,48.6714,48.5945,48.6055,104900.0
2013-07-08 15:55:00,88.51,88.64,88.48,88.59,257800.0,48.6055,48.6769,48.589,48.6495,257800.0
2013-07-09 09:30:00,89.25,89.5,89.1,89.18,135100.0,49.0119,49.1492,48.9295,48.9735,135100.0
2013-07-09 09:35:00,89.18,89.4,89.13,89.21,73400.0,48.9735,49.0943,48.946,48.9899,73400.0
2013-07-09 09:40:00,89.24,89.31,88.98,89.05,117400.0,49.0064,49.0448,48.8636,48.9021,117400.0
2013-07-09 09:45:00,89.04,89.13,88.93,89.11,92600.0,48.8966,48.946,48.8362,48.935,92600.0
2013-07-09 09:50:00,89.11,89.4,89.11,89.4,73700.0,48.935,49.0943,48.935,49.0943,73700.0
2013-07-09 09:55:00,89.42,89.5,89.38,89.43,95600.0,49.1052,49.1492,49.0833,49.1107,95600.0
2013-07-09 10:00:00,89.44,89.45,89.17,89.24,123300.0,49.1162,49.1217,48.968,49.0064,123300.0
2013-07-09 10:05:00,89.22,89.35,89.16,89.24,39600.0,48.9954,49.0668,48.9625,49.0064,39600.0
2013-07-09 10:10:00,89.26,89.46,89.24,89.46,63500.0,49.0174,49.1272,49.0064,49.1272,63500.0
2013-07-09 10:15:00,89.46,89.54,89.34,89.39,44300.0,49.1272,49.1711,49.0613,49.0888,44300.0
2013-07-09 10:20:00,89.39,89.43,89.33,89.4,36700.0,49.0888,49.1107,49.0558,49.0943,36700.0
2013-07-09 10:25:00,89.4,89.4,89.21,89.22,52000.0,49.0943,49.0943,48.9899,48.9954,52000.0
2013-07-09 10:30:00,89.23,89.32,89.11,89.31,74300.0,49.0009,49.0503,48.935,49.0448,74300.0
2013-07-09 10:35:00,89.31,89.54,89.31,89.54,57300.0,49.0448,49.1711,49.0448,49.1711,57300.0
2013-07-09 10:40:00,89.55,89.76,89.51,89.72,67800.0,49.1766,49.292,49.1547,49.27,67800.0
2013-07-09 10:45:00,89.73,89.77,89.68,89.75,36600.0,49.2755,49.2975,49.248,49.2865,36600.0
2013-07-09 10:50:00,89.75,89.84,89.68,89.83,52900.0,49.2865,49.3359,49.248,49.3304,52900.0
2013-07-09 10:55:00,89.83,89.85,89.75,89.77,31800.0,49.3304,49.3414,49.2865,49.2975,31800.0
2013-07-09 11:00:00,89.76,89.89,89.76,89.8,42800.0,49.292,49.3633,49.292,49.3139,42800.0
2013-07-09 11:05:00,89.79,89.9,89.78,89.86,48000.0,49.3084,49.3688,49.3029,49.3469,48000.0
2013-07-09 11:10:00,89.86,89.89,89.71,89.73,43800.0,49.3469,49.3633,49.2645,49.2755,43800.0
2013-07-09 11:15:00,89.73,89.73,89.56,89.57,29400.0,49.2755,49.2755,49.1821,49.1876,29400.0
2013-07-09 11:20:00,89.56,89.6,89.48,89.48,25900.0,49.1821,49.2041,49.1382,49.1382,25900.0
2013-07-09 11:25:00,89.48,89.5,89.43,89.43,23300.0,49.1382,49.1492,49.1107,49.1107,23300.0
2013-07-09 11:30:00,89.43,89.51,89.42,89.45,28400.0,49.1107,49.1547,49.1052,49.1217,28400.0
2013-07-09 11:35:00,89.46,89.47,89.36,89.38,18800.0,49.1272,49.1327,49.0723,49.0833,18800.0
2013-07-09 11:40:00,89.37,89.45,89.31,89.33,26700.0,49.0778,49.1217,49.0448,49.0558,26700.0
2013-07-09 11:45:00,89.33,89.39,89.31,89.38,15000.0,49.0558,49.0888,49.0448,49.0833,15000.0
2013-07-09 11:50:00,89.38,89.39,89.22,89.3,20800.0,49.0833,49.0888,48.9954,49.0393,20800.0
2013-07-09 11:55:00,89.31,89.31,89.21,89.21,16600.0,49.0448,49.0448,48.9899,48.9899,16600.0
2013-07-09 12:00:00,89.22,89.27,89.19,89.24,71800.0,48.9954,49.0229,48.9789,49.0064,71800.0
2013-07-09 12:05:00,89.24,89.36,89.23,89.36,22400.0,49.0064,49.0723,49.0009,49.0723,22400.0
2013-07-09 12:10:00,89.36,89.38,89.27,89.33,15900.0,49.0723,49.0833,49.0229,49.0558,15900.0
2013-07-09 12:15:00,89.32,89.36,89.23,89.27,21400.0,49.0503,49.0723,49.0009,49.0229,21400.0
2013-07-09 12:20:00,89.26,89.27,89.22,89.23,22000.0,49.0174,49.0229,48.9954,49.0009,22000.0
2013-07-09 12:25:00,89.22,89.34,89.21,89.3,25800.0,48.9954,49.0613,48.9899,49.0393,25800.0
2013-07-09 12:30:00,89.29,89.38,89.2,89.36,85100.0,49.0339,49.0833,48.9844,49.0723,85100.0
2013-07-09 12:35:00,89.36,89.41,89.31,89.35,54100.0,49.0723,49.0998,49.0448,49.0668,54100.0
2013-07-09 12:40:00,89.36,89.42,89.35,89.38,16500.0,49.0723,49.1052,49.0668,49.0833,16500.0
2013-07-09 12:45:00,89.37,89.4,89.31,89.32,18700.0,49.0778,49.0943,49.0448,49.0503,18700.0
2013-07-09 12:50:00,89.31,89.44,89.3,89.4,34700.0,49.0448,49.1162,49.0393,49.0943,34700.0
2013-07-09 12:55:00,89.4,89.41,89.34,89.34,18400.0,49.0943,49.0998,49.0613,49.0613,18400.0
2013-07-09 13:00:00,89.34,89.44,89.34,89.43,23600.0,49.0613,49.1162,49.0613,49.1107,23600.0
2013-07-09 13:05:00,89.44,89.52,89.4,89.46,58800.0,49.1162,49.1602,49.0943,49.1272,58800.0
2013-07-09 13:10:00,89.45,89.54,89.44,89.53,25100.0,49.1217,49.1711,49.1162,49.1657,25100.0
2013-07-09 13:15:00,89.54,89.58,89.51,89.58,25700.0,49.1711,49.1931,49.1547,49.1931,25700.0
2013-07-09 13:20:00,89.58,89.6,89.55,89.56,20700.0,49.1931,49.2041,49.1766,49.1821,20700.0
2013-07-09 13:25:00,89.55,89.57,89.52,89.55,21300.0,49.1766,49.1876,49.1602,49.1766,21300.0
2013-07-09 13:30:00,89.56,89.64,89.53,89.57,48900.0,49.1821,49.2261,49.1657,49.1876,48900.0
2013-07-09 13:35:00,89.57,89.62,89.51,89.51,20900.0,49.1876,49.2151,49.1547,49.1547,20900.0
2013-07-09 13:40:00,89.5,89.52,89.4,89.42,20400.0,49.1492,49.1602,49.0943,49.1052,20400.0
2013-07-09 13:45:00,89.42,89.49,89.41,89.43,28800.0,49.1052,49.1437,49.0998,49.1107,28800.0
2013-07-09 13:50:00,89.44,89.49,89.41,89.42,19400.0,49.1162,49.1437,49.0998,49.1052,19400.0
2013-07-09 13:55:00,89.42,89.43,89.35,89.37,11900.0,49.1052,49.1107,49.0668,49.0778,11900.0
2013-07-09 14:00:00,89.37,89.46,89.37,89.45,26900.0,49.0778,49.1272,49.0778,49.1217,26900.0
2013-07-09 14:05:00,89.46,89.51,89.44,89.48,20300.0,49.1272,49.1547,49.1162,49.1382,20300.0
2013-07-09 14:10:00,89.48,89.53,89.46,89.48,25200.0,49.1382,49.1657,49.1272,49.1382,25200.0
2013-07-09 14:15:00,89.49,89.49,89.38,89.41,23700.0,49.1437,49.1437,49.0833,49.0998,23700.0
2013-07-09 14:20:00,89.41,89.41,89.37,89.39,27700.0,49.0998,49.0998,49.0778,49.0888,27700.0
2013-07-09 14:25:00,89.39,89.41,89.33,89.34,30900.0,49.0888,49.0998,49.0558,49.0613,30900.0
2013-07-09 14:30:00,89.35,89.39,89.31,89.31,24700.0,49.0668,49.0888,49.0448,49.0448,24700.0
2013-07-09 14:35:00,89.31,89.33,89.25,89.27,25600.0,49.0448,49.0558,49.0119,49.0229,25600.0
2013-07-09 14:40:00,89.27,89.29,89.25,89.26,22700.0,49.0229,49.0339,49.0119,49.0174,22700.0
2013-07-09 14:45:00,89.26,89.28,89.23,89.27,18800.0,49.0174,49.0284,49.0009,49.0229,18800.0
2013-07-09 14:50:00,89.27,89.27,89.16,89.19,27200.0,49.0229,49.0229,48.9625,48.9789,27200.0
2013-07-09 14:55:00,89.19,89.21,89.15,89.17,16500.0,48.9789,48.9899,48.957,48.968,16500.0
2013-07-09 15:00:00,89.17,89.25,89.16,89.23,22700.0,48.968,49.0119,48.9625,49.0009,22700.0
2013-07-09 15:05:00,89.24,89.29,89.23,89.28,36600.0,49.0064,49.0339,49.0009,49.0284,36600.0
2013-07-09 15:10:00,89.29,89.38,89.28,89.34,37500.0,49.0339,49.0833,49.0284,49.0613,37500.0
2013-07-09 15:15:00,89.34,89.37,89.27,89.33,38900.0,49.0613,49.0778,49.0229,49.0558,38900.0
2013-07-09 15:20:00,89.33,89.35,89.28,89.29,37500.0,49.0558,49.0668,49.0284,49.0339,37500.0
2013-07-09 15:25:00,89.29,89.37,89.27,89.31,52000.0,49.0339,49.0778,49.0229,49.0448,52000.0
2013-07-09 15:30:00,89.32,89.38,89.29,89.37,53200.0,49.0503,49.0833,49.0339,49.0778,53200.0
2013-07-09 15:35:00,89.37,89.39,89.27,89.27,56000.0,49.0778,49.0888,49.0229,49.0229,56000.0
2013-07-09 15:40:00,89.27,89.27,89.2,89.24,74700.0,49.0229,49.0229,48.9844,49.0064,74700.0
2013-07-09 15:45:00,89.23,89.23,89.0,89.17,132600.0,49.0009,49.0009,48.8746,48.968,132600.0
2013-07-09 15:50:00,89.15,89.2,89.1,89.11,81100.0,48.957,48.9844,48.9295,48.935,81100.0
2013-07-09 15:55:00,89.1,89.26,89.06,89.19,252400.0,48.9295,49.0174,48.9076,48.9789,252400.0
2013-07-10 09:30:00,89.1,89.3,88.77,88.84,146800.0,48.9295,49.0393,48.7483,48.7867,146800.0
2013-07-10 09:35:00,88.83,89.09,88.72,89.0,63000.0,48.7812,48.924,48.7208,48.8746,63000.0
2013-07-10 09:40:00,88.99,89.64,88.98,89.58,119200.0,48.8691,49.2261,48.8636,49.1931,119200.0
2013-07-10 09:45:00,89.64,89.82,89.49,89.72,152300.0,49.2261,49.3249,49.1437,49.27,152300.0
2013-07-10 09:50:00,89.68,89.83,89.57,89.76,131600.0,49.248,49.3304,49.1876,49.292,131600.0
2013-07-10 09:55:00,89.76,89.91,89.73,89.82,39400.0,49.292,49.3743,49.2755,49.3249,39400.0
2013-07-10 10:00:00,89.8,89.82,89.61,89.66,80700.0,49.3139,49.3249,49.2096,49.237,80700.0
2013-07-10 10:05:00,89.67,89.82,89.65,89.79,50100.0,49.2425,49.3249,49.2316,49.3084,50100.0
2013-07-10 10:10:00,89.77,89.81,89.64,89.66,37200.0,49.2975,49.3194,49.2261,49.237,37200.0
2013-07-10 10:15:00,89.66,89.71,89.58,89.58,39200.0,49.237,49.2645,49.1931,49.1931,39200.0
2013-07-10 10:20:00,89.59,89.61,89.52,89.53,60800.0,49.1986,49.2096,49.1602,49.1657,60800.0
2013-07-10 10:25:00,89.54,89.54,89.42,89.45,72900.0,49.1711,49.1711,49.1052,49.1217,72900.0
2013-07-10 10:30:00,89.45,89.46,89.39,89.43,55600.0,49.1217,49.1272,49.0888,49.1107,55600.0
2013-07-10 10:35:00,89.44,89.5,89.36,89.4,68100.0,49.1162,49.1492,49.0723,49.0943,68100.0
2013-07-10 10:40:00,89.4,89.47,89.37,89.44,40400.0,49.0943,49.1327,49.0778,49.1162,40400.0
2013-07-10 10:45:00,89.45,89.47,89.33,89.33,27400.0,49.1217,49.1327,49.0558,49.0558,27400.0
2013-07-10 10:50:00,89.33,89.37,89.29,89.29,47600.0,49.0558,49.0778,49.0339,49.0339,47600.0
2013-07-10 10:55:00,89.29,89.36,89.14,89.36,40700.0,49.0339,49.0723,48.9515,49.0723,40700.0
2013-07-10 11:00:00,89.35,89.43,89.32,89.32,30200.0,49.0668,49.1107,49.0503,49.0503,30200.0
2013-07-10 11:05:00,89.33,89.33,89.21,89.27,31600.0,49.0558,49.0558,48.9899,49.0229,31600.0
2013-07-10 11:10:00,89.26,89.3,89.15,89.17,40300.0,49.0174,49.0393,48.957,48.968,40300.0
2013-07-10 11:15:00,89.16,89.21,89.15,89.19,25300.0,48.9625,48.9899,48.957,48.9789,25300.0
2013-07-10 11:20:00,89.19,89.21,89.08,89.1,20800.0,48.9789,48.9899,48.9185,48.9295,20800.0
2013-07-10 11:25:00,89.11,89.16,89.06,89.16,21800.0,48.935,48.9625,48.9076,48.9625,21800.0
2013-07-10 11:30:00,89.17,89.43,89.17,89.43,31300.0,48.968,49.1107,48.968,49.1107,31300.0
2013-07-10 11:35:00,89.43,89.47,89.39,89.42,20300.0,49.1107,49.1327,49.0888,49.1052,20300.0
2013-07-10 11:40:00,89.43,89.45,89.28,89.3,31600.0,49.1107,49.1217,49.0284,49.0393,31600.0
2013-07-10 11:45:00,89.32,89.4,89.24,89.39,38700.0,49.0503,49.0943,49.0064,49.0888,38700.0
2013-07-10 11:50:00,89.39,89.5,89.39,89.47,20200.0,49.0888,49.1492,49.0888,49.1327,20200.0
2013-07-10 11:55:00,89.47,89.51,89.45,89.46,19100.0,49.1327,49.1547,49.1217,49.1272,19100.0
2013-07-10 12:00:00,89.45,89.5,89.42,89.47,17800.0,49.1217,49.1492,49.1052,49.1327,17800.0
2013-07-10 12:05:00,89.48,89.5,89.43,89.43,16600.0,49.1382,49.1492,49.1107,49.1107,16600.0
2013-07-10 12:10:00,89.45,89.45,89.37,89.39,17100.0,49.1217,49.1217,49.0778,49.0888,17100.0
2013-07-10 12:15:00,89.38,89.39,89.31,89.33,31000.0,49.0833,49.0888,49.0448,49.0558,31000.0
2013-07-10 12:20:00,89.35,89.42,89.35,89.42,12900.0,49.0668,49.1052,49.0668,49.1052,12900.0
2013-07-10 12:25:00,89.42,89.42,89.34,89.35,16100.0,49.1052,49.1052,49.0613,49.0668,16100.0
2013-07-10 12:30:00,89.35,89.42,89.35,89.41,13000.0,49.0668,49.1052,49.0668,49.0998,13000.0
2013-07-10 12:35:00,89.4,89.4,89.34,89.35,29500.0,49.0943,49.0943,49.0613,49.0668,29500.0
2013-07-10 12:40:00,89.35,89.39,89.31,89.34,12000.0,49.0668,49.0888,49.0448,49.0613,12000.0
2013-07-10 12:45:00,89.34,89.38,89.31,89.33,12600.0,49.0613,49.0833,49.0448,49.0558,12600.0
2013-07-10 12:50:00,89.34,89.37,89.32,89.33,14500.0,49.0613,49.0778,49.0503,49.0558,14500.0
2013-07-10 12:55:00,89.33,89.35,89.27,89.29,10300.0,49.0558,49.0668,49.0229,49.0339,10300.0
2013-07-10 13:00:00,89.3,89.35,89.29,89.35,24200.0,49.0393,49.0668,49.0339,49.0668,24200.0
2013-07-10 13:05:00,89.34,89.37,89.33,89.34,23000.0,49.0613,49.0778,49.0558,49.0613,23000.0
2013-07-10 13:10:00,89.35,89.35,89.29,89.29,17300.0,49.0668,49.0668,49.0339,49.0339,17300.0
2013-07-10 13:15:00,89.31,89.37,89.27,89.36,14900.0,49.0448,49.0778,49.0229,49.0723,14900.0
2013-07-10 13:20:00,89.36,89.38,89.31,89.32,18700.0,49.0723,49.0833,49.0448,49.0503,18700.0
2013-07-10 13:25:00,89.31,89.31,89.23,89.26,22200.0,49.0448,49.0448,49.0009,49.0174,22200.0
2013-07-10 13:30:00,89.26,89.28,89.23,89.24,9600.0,49.0174,49.0284,49.0009,49.0064,9600.0
2013-07-10 13:35:00,89.26,89.28,89.23,89.24,13200.0,49.0174,49.0284,49.0009,49.0064,13200.0
2013-07-10 13:40:00,89.25,89.28,89.14,89.14,21400.0,49.0119,49.0284,48.9515,48.9515,21400.0
2013-07-10 13:45:00,89.15,89.2,89.14,89.2,16800.0,48.957,48.9844,48.9515,48.9844,16800.0
2013-07-10 13:50:00,89.2,89.2,89.09,89.1,19100.0,48.9844,48.9844,48.924,48.9295,19100.0
2013-07-10 13:55:00,89.1,89.11,89.04,89.06,14500.0,48.9295,48.935,48.8966,48.9076,14500.0
2013-07-10 14:00:00,89.06,89.6,89.03,89.46,129200.0,48.9076,49.2041,48.8911,49.1272,129200.0
2013-07-10 14:05:00,89.48,89.48,88.97,89.08,132700.0,49.1382,49.1382,48.8581,48.9185,132700.0
2013-07-10 14:10:00,89.08,89.2,88.74,88.82,146200.0,48.9185,48.9844,48.7318,48.7758,146200.0
2013-07-10 14:15:00,88.81,89.27,88.81,89.22,131100.0,48.7703,49.0229,48.7703,48.9954,131100.0
2013-07-10 14:20:00,89.22,89.32,89.17,89.19,40500.0,48.9954,49.0503,48.968,48.9789,40500.0
2013-07-10 14:25:00,89.2,89.24,89.03,89.14,56500.0,48.9844,49.0064,48.8911,48.9515,56500.0
2013-07-10 14:30:00,89.13,89.27,89.09,89.19,30100.0,48.946,49.0229,48.924,48.9789,30100.0
2013-07-10 14:35:00,89.2,89.21,88.98,89.04,50900.0,48.9844,48.9899,48.8636,48.8966,50900.0
2013-07-10 14:40:00,89.04,89.16,89.01,89.15,51100.0,48.8966,48.9625,48.8801,48.957,51100.0
2013-07-10 14:45:00,89.18,89.19,88.93,88.96,68500.0,48.9735,48.9789,48.8362,48.8526,68500.0
2013-07-10 14:50:00,88.95,89.05,88.88,88.88,49400.0,48.8471,48.9021,48.8087,48.8087,49400.0
2013-07-10 14:55:00,88.9,88.92,88.78,88.87,38700.0,48.8197,48.8307,48.7538,48.8032,38700.0
2013-07-10 15:00:00,88.87,88.95,88.8,88.88,56000.0,48.8032,48.8471,48.7648,48.8087,56000.0
2013-07-10 15:05:00,88.87,88.88,88.59,88.65,56300.0,48.8032,48.8087,48.6495,48.6824,56300.0
2013-07-10 15:10:00,88.63,88.75,88.59,88.64,59700.0,48.6714,48.7373,48.6495,48.6769,59700.0
2013-07-10 15:15:00,88.65,88.67,88.58,88.66,47500.0,48.6824,48.6934,48.644,48.6879,47500.0
2013-07-10 15:20:00,88.66,88.77,88.64,88.74,42200.0,48.6879,48.7483,48.6769,48.7318,42200.0
2013-07-10 15:25:00,88.75,88.96,88.75,88.85,50600.0,48.7373,48.8526,48.7373,48.7922,50600.0
2013-07-10 15:30:00,88.84,88.88,88.63,88.67,67200.0,48.7867,48.8087,48.6714,48.6934,67200.0
2013-07-10 15:35:00,88.67,88.67,88.57,88.63,87000.0,48.6934,48.6934,48.6385,48.6714,87000.0
2013-07-10 15:40:00,88.63,88.64,88.46,88.54,132100.0,48.6714,48.6769,48.5781,48.622,132100.0
2013-07-10 15:45:00,88.54,88.61,88.39,88.44,151300.0,48.622,48.6604,48.5396,48.5671,151300.0
2013-07-10 15:50:00,88.44,88.47,88.22,88.3,288700.0,48.5671,48.5836,48.4463,48.4902,288700.0
2013-07-10 15:55:00,88.31,88.51,88.24,88.44,333300.0,48.4957,48.6055,48.4572,48.5671,333300.0
2013-07-11 09:30:00,89.84,89.91,89.66,89.77,234600.0,49.3359,49.3743,49.237,49.2975,234600.0
2013-07-11 09:35:00,89.79,89.95,89.68,89.87,188900.0,49.3084,49.3963,49.248,49.3524,188900.0
2013-07-11 09:40:00,89.87,90.13,89.82,89.98,97700.0,49.3524,49.4951,49.3249,49.4128,97700.0
2013-07-11 09:45:00,89.98,90.26,89.98,90.18,134300.0,49.4128,49.5665,49.4128,49.5226,134300.0
2013-07-11 09:50:00,90.18,90.33,90.14,90.29,140100.0,49.5226,49.605,49.5006,49.583,140100.0
2013-07-11 09:55:00,90.27,90.3,90.19,90.21,93000.0,49.572,49.5885,49.5281,49.5391,93000.0
2013-07-11 10:00:00,90.21,90.5,90.19,90.47,217100.0,49.5391,49.6983,49.5281,49.6819,217100.0
2013-07-11 10:05:00,90.47,90.78,90.47,90.73,100300.0,49.6819,49.8521,49.6819,49.8246,100300.0
2013-07-11 10:10:00,90.79,91.0,90.79,90.88,126400.0,49.8576,49.9729,49.8576,49.907,126400.0
2013-07-11 10:15:00,90.87,90.88,90.79,90.87,70100.0,49.9015,49.907,49.8576,49.9015,70100.0
2013-07-11 10:20:00,90.87,90.89,90.72,90.85,77200.0,49.9015,49.9125,49.8191,49.8905,77200.0
2013-07-11 10:25:00,90.85,90.93,90.8,90.89,27500.0,49.8905,49.9345,49.8631,49.9125,27500.0
2013-07-11 10:30:00,90.91,90.91,90.73,90.74,50200.0,49.9235,49.9235,49.8246,49.8301,50200.0
2013-07-11 10:35:00,90.75,90.95,90.75,90.88,60100.0,49.8356,49.9455,49.8356,49.907,60100.0
2013-07-11 10:40:00,90.86,90.98,90.86,90.92,66000.0,49.896,49.9619,49.896,49.929,66000.0
2013-07-11 10:45:00,90.92,90.94,90.8,90.81,97800.0,49.929,49.94,49.8631,49.8686,97800.0
2013-07-11 10:50:00,90.81,90.97,90.81,90.95,69100.0,49.8686,49.9564,49.8686,49.9455,69100.0
2013-07-11 10:55:00,90.95,90.99,90.91,90.94,42800.0,49.9455,49.9674,49.9235,49.94,42800.0
2013-07-11 11:00:00,90.97,90.98,90.86,90.9,63500.0,49.9564,49.9619,49.896,49.918,63500.0
2013-07-11 11:05:00,90.89,90.9,90.79,90.87,39800.0,49.9125,49.918,49.8576,49.9015,39800.0
2013-07-11 11:10:00,90.87,90.88,90.82,90.85,35000.0,49.9015,49.907,49.8741,49.8905,35000.0
2013-07-11 11:15:00,90.84,90.85,90.69,90.74,34900.0,49.885,49.8905,49.8027,49.8301,34900.0
2013-07-11 11:20:00,90.75,90.76,90.67,90.75,26200.0,49.8356,49.8411,49.7917,49.8356,26200.0
2013-07-11 11:25:00,90.72,90.96,90.72,90.93,68900.0,49.8191,49.9509,49.8191,49.9345,68900.0
2013-07-11 11:30:00,90.92,90.99,90.89,90.89,24700.0,49.929,49.9674,49.9125,49.9125,24700.0
2013-07-11 11:35:00,90.9,90.96,90.89,90.93,20000.0,49.918,49.9509,49.9125,49.9345,20000.0
2013-07-11 11:40:00,90.93,90.99,90.9,90.95,40300.0,49.9345,49.9674,49.918,49.9455,40300.0
2013-07-11 11:45:00,90.93,90.99,90.93,90.97,36300.0,49.9345,49.9674,49.9345,49.9564,36300.0
2013-07-11 11:50:00,90.98,91.08,90.87,90.89,70600.0,49.9619,50.0168,49.9015,49.9125,70600.0
2013-07-11 11:55:00,90.88,90.98,90.88,90.94,37500.0,49.907,49.9619,49.907,49.94,37500.0
2013-07-11 12:00:00,90.93,91.02,90.93,91.02,28900.0,49.9345,49.9839,49.9345,49.9839,28900.0
2013-07-11 12:05:00,91.01,91.02,90.84,90.86,34500.0,49.9784,49.9839,49.885,49.896,34500.0
2013-07-11 12:10:00,90.84,90.86,90.78,90.82,24800.0,49.885,49.896,49.8521,49.8741,24800.0
2013-07-11 12:15:00,90.81,90.82,90.75,90.8,28300.0,49.8686,49.8741,49.8356,49.8631,28300.0
2013-07-11 12:20:00,90.81,90.85,90.81,90.85,16200.0,49.8686,49.8905,49.8686,49.8905,16200.0
2013-07-11 12:25:00,90.83,90.84,90.79,90.82,19800.0,49.8796,49.885,49.8576,49.8741,19800.0
2013-07-11 12:30:00,90.81,90.85,90.79,90.85,24500.0,49.8686,49.8905,49.8576,49.8905,24500.0
2013-07-11 12:35:00,90.84,90.87,90.79,90.81,33400.0,49.885,49.9015,49.8576,49.8686,33400.0
2013-07-11 12:40:00,90.8,90.9,90.8,90.9,27600.0,49.8631,49.918,49.8631,49.918,27600.0
2013-07-11 12:45:00,90.89,90.99,90.88,90.93,19000.0,49.9125,49.9674,49.907,49.9345,19000.0
2013-07-11 12:50:00,90.92,91.06,90.9,91.06,24300.0,49.929,50.0059,49.918,50.0059,24300.0
2013-07-11 12:55:00,91.05,91.06,90.95,90.97,33500.0,50.0004,50.0059,49.9455,49.9564,33500.0
2013-07-11 13:00:00,90.98,91.07,90.96,91.05,14500.0,49.9619,50.0113,49.9509,50.0004,14500.0
2013-07-11 13:05:00,91.06,91.07,90.96,90.96,84900.0,50.0059,50.0113,49.9509,49.9509,84900.0
2013-07-11 13:10:00,90.95,90.96,90.88,90.88,8400.0,49.9455,49.9509,49.907,49.907,8400.0
2013-07-11 13:15:00,90.87,90.91,90.78,90.78,24100.0,49.9015,49.9235,49.8521,49.8521,24100.0
2013-07-11 13:20:00,90.79,90.79,90.72,90.73,12800.0,49.8576,49.8576,49.8191,49.8246,12800.0
2013-07-11 13:25:00,90.72,90.76,90.64,90.64,25000.0,49.8191,49.8411,49.7752,49.7752,25000.0
2013-07-11 13:30:00,90.64,90.69,90.6,90.68,23700.0,49.7752,49.8027,49.7532,49.7972,23700.0
2013-07-11 13:35:00,90.68,90.73,90.67,90.71,29300.0,49.7972,49.8246,49.7917,49.8137,29300.0
2013-07-11 13:40:00,90.71,90.81,90.69,90.8,32800.0,49.8137,49.8686,49.8027,49.8631,32800.0
2013-07-11 13:45:00,90.81,90.84,90.74,90.74,31800.0,49.8686,49.885,49.8301,49.8301,31800.0
2013-07-11 13:50:00,90.73,90.81,90.73,90.8,30400.0,49.8246,49.8686,49.8246,49.8631,30400.0
2013-07-11 13:55:00,90.8,90.85,90.78,90.8,23000.0,49.8631,49.8905,49.8521,49.8631,23000.0
2013-07-11 14:00:00,90.8,90.81,90.77,90.77,22700.0,49.8631,49.8686,49.8466,49.8466,22700.0
2013-07-11 14:05:00,90.77,90.78,90.68,90.7,56400.0,49.8466,49.8521,49.7972,49.8082,56400.0
2013-07-11 14:10:00,90.71,90.75,90.68,90.7,34200.0,49.8137,49.8356,49.7972,49.8082,34200.0
2013-07-11 14:15:00,90.7,90.91,90.7,90.87,38800.0,49.8082,49.9235,49.8082,49.9015,38800.0
2013-07-11 14:20:00,90.87,90.93,90.69,90.69,268100.0,49.9015,49.9345,49.8027,49.8027,268100.0
2013-07-11 14:25:00,90.69,90.9,90.68,90.88,86400.0,49.8027,49.918,49.7972,49.907,86400.0
2013-07-11 14:30:00,90.89,91.08,90.89,91.06,93300.0,49.9125,50.0168,49.9125,50.0059,93300.0
2013-07-11 14:35:00,91.07,91.07,91.01,91.04,44900.0,50.0113,50.0113,49.9784,49.9949,44900.0
2013-07-11 14:40:00,91.04,91.06,90.88,90.91,59900.0,49.9949,50.0059,49.907,49.9235,59900.0
2013-07-11 14:45:00,90.91,90.91,90.75,90.76,52100.0,49.9235,49.9235,49.8356,49.8411,52100.0
2013-07-11 14:50:00,90.76,90.81,90.74,90.76,52700.0,49.8411,49.8686,49.8301,49.8411,52700.0
2013-07-11 14:55:00,90.75,90.75,90.65,90.69,35700.0,49.8356,49.8356,49.7807,49.8027,35700.0
2013-07-11 15:00:00,90.69,90.72,90.57,90.58,65800.0,49.8027,49.8191,49.7368,49.7423,65800.0
2013-07-11 15:05:00,90.59,90.62,90.49,90.51,81300.0,49.7478,49.7642,49.6928,49.7038,81300.0
2013-07-11 15:10:00,90.52,90.53,90.48,90.51,66400.0,49.7093,49.7148,49.6873,49.7038,66400.0
2013-07-11 15:15:00,90.52,90.52,90.38,90.39,79400.0,49.7093,49.7093,49.6324,49.6379,79400.0
2013-07-11 15:20:00,90.39,90.45,90.32,90.42,123100.0,49.6379,49.6709,49.5995,49.6544,123100.0
2013-07-11 15:25:00,90.42,90.64,90.4,90.59,53700.0,49.6544,49.7752,49.6434,49.7478,53700.0
2013-07-11 15:30:00,90.59,90.59,90.38,90.43,87100.0,49.7478,49.7478,49.6324,49.6599,87100.0
2013-07-11 15:35:00,90.44,90.45,90.31,90.34,133800.0,49.6654,49.6709,49.594,49.6105,133800.0
2013-07-11 15:40:00,90.34,90.57,90.34,90.52,115700.0,49.6105,49.7368,49.6105,49.7093,115700.0
2013-07-11 15:45:00,90.53,90.6,90.47,90.49,183600.0,49.7148,49.7532,49.6819,49.6928,183600.0
2013-07-11 15:50:00,90.49,90.5,90.33,90.33,243500.0,49.6928,49.6983,49.605,49.605,243500.0
2013-07-11 15:55:00,90.33,90.44,90.33,90.36,290200.0,49.605,49.6654,49.605,49.6215,290200.0
2013-07-12 09:30:00,91.03,91.4,89.79,89.84,300000.0,49.9894,50.1926,49.3084,49.3359,300000.0
2013-07-12 09:35:00,89.83,90.05,89.68,89.83,88000.0,49.3304,49.4512,49.248,49.3304,88000.0
2013-07-12 09:40:00,89.82,89.85,89.41,89.41,94300.0,49.3249,49.3414,49.0998,49.0998,94300.0
2013-07-12 09:45:00,89.41,89.55,89.34,89.46,60800.0,49.0998,49.1766,49.0613,49.1272,60800.0
2013-07-12 09:50:00,89.47,89.68,89.44,89.61,43300.0,49.1327,49.248,49.1162,49.2096,43300.0
2013-07-12 09:55:00,89.6,89.6,89.34,89.42,89200.0,49.2041,49.2041,49.0613,49.1052,89200.0
2013-07-12 10:00:00,89.4,89.45,89.3,89.37,81000.0,49.0943,49.1217,49.0393,49.0778,81000.0
2013-07-12 10:05:00,89.38,89.42,89.15,89.23,106900.0,49.0833,49.1052,48.957,49.0009,106900.0
2013-07-12 10:10:00,89.22,89.46,89.21,89.44,63100.0,48.9954,49.1272,48.9899,49.1162,63100.0
2013-07-12 10:15:00,89.44,89.55,89.34,89.54,94100.0,49.1162,49.1766,49.0613,49.1711,94100.0
2013-07-12 10:20:00,89.55,89.56,89.37,89.4,38700.0,49.1766,49.1821,49.0778,49.0943,38700.0
2013-07-12 10:25:00,89.4,89.49,89.4,89.45,25000.0,49.0943,49.1437,49.0943,49.1217,25000.0
2013-07-12 10:30:00,89.45,89.47,89.38,89.41,36600.0,49.1217,49.1327,49.0833,49.0998,36600.0
2013-07-12 10:35:00,89.4,89.48,89.34,89.47,37400.0,49.0943,49.1382,49.0613,49.1327,37400.0
2013-07-12 10:40:00,89.47,89.47,89.4,89.44,48000.0,49.1327,49.1327,49.0943,49.1162,48000.0
2013-07-12 10:45:00,89.44,89.44,89.29,89.29,52700.0,49.1162,49.1162,49.0339,49.0339,52700.0
2013-07-12 10:50:00,89.29,89.32,89.08,89.08,49800.0,49.0339,49.0503,48.9185,48.9185,49800.0
2013-07-12 10:55:00,89.08,89.15,89.04,89.14,56900.0,48.9185,48.957,48.8966,48.9515,56900.0
2013-07-12 11:00:00,89.15,89.19,89.11,89.11,25000.0,48.957,48.9789,48.935,48.935,25000.0
2013-07-12 11:05:00,89.11,89.13,89.07,89.07,40000.0,48.935,48.946,48.913,48.913,40000.0
2013-07-12 11:10:00,89.08,89.25,89.07,89.25,48900.0,48.9185,49.0119,48.913,49.0119,48900.0
2013-07-12 11:15:00,89.24,89.25,89.13,89.25,40900.0,49.0064,49.0119,48.946,49.0119,40900.0
2013-07-12 11:20:00,89.25,89.26,89.2,89.21,42500.0,49.0119,49.0174,48.9844,48.9899,42500.0
2013-07-12 11:25:00,89.2,89.22,89.14,89.19,64900.0,48.9844,48.9954,48.9515,48.9789,64900.0
2013-07-12 11:30:00,89.2,89.26,89.18,89.22,34200.0,48.9844,49.0174,48.9735,48.9954,34200.0
2013-07-12 11:35:00,89.23,89.33,89.2,89.32,29300.0,49.0009,49.0558,48.9844,49.0503,29300.0
2013-07-12 11:40:00,89.31,89.34,89.28,89.3,40100.0,49.0448,49.0613,49.0284,49.0393,40100.0
2013-07-12 11:45:00,89.29,89.34,89.24,89.31,24800.0,49.0339,49.0613,49.0064,49.0448,24800.0
2013-07-12 11:50:00,89.32,89.35,89.27,89.33,26000.0,49.0503,49.0668,49.0229,49.0558,26000.0
2013-07-12 11:55:00,89.33,89.34,89.27,89.3,39300.0,49.0558,49.0613,49.0229,49.0393,39300.0
2013-07-12 12:00:00,89.3,89.3,89.15,89.15,18700.0,49.0393,49.0393,48.957,48.957,18700.0
2013-07-12 12:05:00,89.15,89.16,89.09,89.1,29100.0,48.957,48.9625,48.924,48.9295,29100.0
2013-07-12 12:10:00,89.1,89.15,89.08,89.14,21600.0,48.9295,48.957,48.9185,48.9515,21600.0
2013-07-12 12:15:00,89.13,89.14,89.05,89.08,31700.0,48.946,48.9515,48.9021,48.9185,31700.0
2013-07-12 12:20:00,89.08,89.16,89.08,89.13,25300.0,48.9185,48.9625,48.9185,48.946,25300.0
2013-07-12 12:25:00,89.14,89.23,89.13,89.21,25300.0,48.9515,49.0009,48.946,48.9899,25300.0
2013-07-12 12:30:00,89.21,89.21,89.17,89.2,21700.0,48.9899,48.9899,48.968,48.9844,21700.0
2013-07-12 12:35:00,89.21,89.27,89.2,89.27,19900.0,48.9899,49.0229,48.9844,49.0229,19900.0
2013-07-12 12:40:00,89.28,89.44,89.27,89.44,32500.0,49.0284,49.1162,49.0229,49.1162,32500.0
2013-07-12 12:45:00,89.43,89.44,89.36,89.41,37700.0,49.1107,49.1162,49.0723,49.0998,37700.0
2013-07-12 12:50:00,89.41,89.52,89.41,89.52,80800.0,49.0998,49.1602,49.0998,49.1602,80800.0
2013-07-12 12:55:00,89.52,89.64,89.49,89.63,30700.0,49.1602,49.2261,49.1437,49.2206,30700.0
2013-07-12 13:00:00,89.64,89.67,89.49,89.5,110900.0,49.2261,49.2425,49.1437,49.1492,110900.0
2013-07-12 13:05:00,89.49,89.53,89.44,89.51,25600.0,49.1437,49.1657,49.1162,49.1547,25600.0
2013-07-12 13:10:00,89.51,89.52,89.44,89.5,25500.0,49.1547,49.1602,49.1162,49.1492,25500.0
2013-07-12 13:15:00,89.49,89.62,89.49,89.59,27700.0,49.1437,49.2151,49.1437,49.1986,27700.0
2013-07-12 13:20:00,89.6,89.68,89.6,89.65,33200.0,49.2041,49.248,49.2041,49.2316,33200.0
2013-07-12 13:25:00,89.64,89.65,89.59,89.64,24600.0,49.2261,49.2316,49.1986,49.2261,24600.0
2013-07-12 13:30:00,89.64,89.67,89.62,89.65,19000.0,49.2261,49.2425,49.2151,49.2316,19000.0
2013-07-12 13:35:00,89.65,89.65,89.58,89.58,12700.0,49.2316,49.2316,49.1931,49.1931,12700.0
2013-07-12 13:40:00,89.58,89.59,89.55,89.55,15200.0,49.1931,49.1986,49.1766,49.1766,15200.0
2013-07-12 13:45:00,89.55,89.64,89.53,89.63,23100.0,49.1766,49.2261,49.1657,49.2206,23100.0
2013-07-12 13:50:00,89.63,89.63,89.54,89.55,17200.0,49.2206,49.2206,49.1711,49.1766,17200.0
2013-07-12 13:55:00,89.55,89.56,89.46,89.46,20400.0,49.1766,49.1821,49.1272,49.1272,20400.0
2013-07-12 14:00:00,89.47,89.49,89.4,89.4,21400.0,49.1327,49.1437,49.0943,49.0943,21400.0
2013-07-12 14:05:00,89.39,89.4,89.3,89.35,38600.0,49.0888,49.0943,49.0393,49.0668,38600.0
2013-07-12 14:10:00,89.34,89.39,89.3,89.38,30400.0,49.0613,49.0888,49.0393,49.0833,30400.0
2013-07-12 14:15:00,89.39,89.4,89.32,89.37,38400.0,49.0888,49.0943,49.0503,49.0778,38400.0
2013-07-12 14:20:00,89.37,89.42,89.31,89.4,27000.0,49.0778,49.1052,49.0448,49.0943,27000.0
2013-07-12 14:25:00,89.39,89.44,89.36,89.41,23900.0,49.0888,49.1162,49.0723,49.0998,23900.0
2013-07-12 14:30:00,89.4,89.45,89.37,89.37,19700.0,49.0943,49.1217,49.0778,49.0778,19700.0
2013-07-12 14:35:00,89.38,89.44,89.36,89.42,44800.0,49.0833,49.1162,49.0723,49.1052,44800.0
2013-07-12 14:40:00,89.43,89.44,89.38,89.42,43300.0,49.1107,49.1162,49.0833,49.1052,43300.0
2013-07-12 14:45:00,89.42,89.43,89.35,89.36,27100.0,49.1052,49.1107,49.0668,49.0723,27100.0
2013-07-12 14:50:00,89.36,89.39,89.32,89.32,24100.0,49.0723,49.0888,49.0503,49.0503,24100.0
2013-07-12 14:55:00,89.31,89.32,89.25,89.3,32500.0,49.0448,49.0503,49.0119,49.0393,32500.0
2013-07-12 15:00:00,89.3,89.32,89.25,89.26,22200.0,49.0393,49.0503,49.0119,49.0174,22200.0
2013-07-12 15:05:00,89.26,89.29,89.23,89.25,48500.0,49.0174,49.0339,49.0009,49.0119,48500.0
2013-07-12 15:10:00,89.25,89.3,89.22,89.27,46900.0,49.0119,49.0393,48.9954,49.0229,46900.0
2013-07-12 15:15:00,89.27,89.36,89.27,89.34,36100.0,49.0229,49.0723,49.0229,49.0613,36100.0
2013-07-12 15:20:00,89.35,89.35,89.3,89.3,33500.0,49.0668,49.0668,49.0393,49.0393,33500.0
2013-07-12 15:25:00,89.3,89.3,89.21,89.26,82700.0,49.0393,49.0393,48.9899,49.0174,82700.0
2013-07-12 15:30:00,89.26,89.29,89.22,89.24,70300.0,49.0174,49.0339,48.9954,49.0064,70300.0
2013-07-12 15:35:00,89.24,89.34,89.21,89.32,51500.0,49.0064,49.0613,48.9899,49.0503,51500.0
2013-07-12 15:40:00,89.31,89.47,89.3,89.47,69300.0,49.0448,49.1327,49.0393,49.1327,69300.0
2013-07-12 15:45:00,89.47,89.66,89.47,89.6,136100.0,49.1327,49.237,49.1327,49.2041,136100.0
2013-07-12 15:50:00,89.59,89.7,89.56,89.69,139100.0,49.1986,49.259,49.1821,49.2535,139100.0
2013-07-12 15:55:00,89.7,89.8,89.6,89.65,413600.0,49.259,49.3139,49.2041,49.2316,413600.0
2013-07-15 09:30:00,89.64,89.68,89.35,89.35,114400.0,49.2261,49.248,49.0668,49.0668,114400.0
2013-07-15 09:35:00,89.38,89.4,89.22,89.23,48300.0,49.0833,49.0943,48.9954,49.0009,48300.0
2013-07-15 09:40:00,89.22,89.63,89.21,89.63,47900.0,48.9954,49.2206,48.9899,49.2206,47900.0
2013-07-15 09:45:00,89.65,89.78,89.54,89.65,50600.0,49.2316,49.3029,49.1711,49.2316,50600.0
2013-07-15 09:50:00,89.65,89.71,89.55,89.59,67200.0,49.2316,49.2645,49.1766,49.1986,67200.0
2013-07-15 09:55:00,89.59,89.6,89.41,89.55,28800.0,49.1986,49.2041,49.0998,49.1766,28800.0
2013-07-15 10:00:00,89.54,89.89,89.54,89.75,143500.0,49.1711,49.3633,49.1711,49.2865,143500.0
2013-07-15 10:05:00,89.75,90.0,89.75,89.99,52200.0,49.2865,49.4238,49.2865,49.4183,52200.0
2013-07-15 10:10:00,90.0,90.06,89.93,90.01,35700.0,49.4238,49.4567,49.3853,49.4292,35700.0
2013-07-15 10:15:00,90.01,90.07,90.01,90.02,23900.0,49.4292,49.4622,49.4292,49.4347,23900.0
2013-07-15 10:20:00,90.04,90.04,89.94,89.99,29800.0,49.4457,49.4457,49.3908,49.4183,29800.0
2013-07-15 10:25:00,90.01,90.06,89.92,90.05,36100.0,49.4292,49.4567,49.3798,49.4512,36100.0
2013-07-15 10:30:00,90.04,90.07,89.99,90.05,26100.0,49.4457,49.4622,49.4183,49.4512,26100.0
2013-07-15 10:35:00,90.08,90.18,90.06,90.17,34300.0,49.4677,49.5226,49.4567,49.5171,34300.0
2013-07-15 10:40:00,90.17,90.19,90.07,90.09,32500.0,49.5171,49.5281,49.4622,49.4732,32500.0
2013-07-15 10:45:00,90.09,90.1,90.03,90.09,32800.0,49.4732,49.4787,49.4402,49.4732,32800.0
2013-07-15 10:50:00,90.08,90.14,90.0,90.0,31400.0,49.4677,49.5006,49.4238,49.4238,31400.0
2013-07-15 10:55:00,90.0,90.06,89.97,90.02,37200.0,49.4238,49.4567,49.4073,49.4347,37200.0
2013-07-15 11:00:00,90.02,90.02,89.84,89.86,33800.0,49.4347,49.4347,49.3359,49.3469,33800.0
2013-07-15 11:05:00,89.86,89.91,89.82,89.84,28400.0,49.3469,49.3743,49.3249,49.3359,28400.0
2013-07-15 11:10:00,89.84,89.86,89.8,89.81,17500.0,49.3359,49.3469,49.3139,49.3194,17500.0
2013-07-15 11:15:00,89.82,89.87,89.8,89.87,36800.0,49.3249,49.3524,49.3139,49.3524,36800.0
2013-07-15 11:20:00,89.87,89.92,89.86,89.86,29300.0,49.3524,49.3798,49.3469,49.3469,29300.0
2013-07-15 11:25:00,89.86,89.92,89.86,89.89,36500.0,49.3469,49.3798,49.3469,49.3633,36500.0
2013-07-15 11:30:00,89.88,89.97,89.87,89.95,43900.0,49.3579,49.4073,49.3524,49.3963,43900.0
2013-07-15 11:35:00,89.96,89.98,89.85,89.87,48300.0,49.4018,49.4128,49.3414,49.3524,48300.0
2013-07-15 11:40:00,89.88,89.92,89.86,89.9,34400.0,49.3579,49.3798,49.3469,49.3688,34400.0
2013-07-15 11:45:00,89.9,89.99,89.89,89.97,47200.0,49.3688,49.4183,49.3633,49.4073,47200.0
2013-07-15 11:50:00,89.97,90.0,89.96,89.97,21400.0,49.4073,49.4238,49.4018,49.4073,21400.0
2013-07-15 11:55:00,89.99,90.06,89.98,90.04,22900.0,49.4183,49.4567,49.4128,49.4457,22900.0
2013-07-15 12:00:00,90.05,90.12,90.04,90.12,27100.0,49.4512,49.4897,49.4457,49.4897,27100.0
2013-07-15 12:05:00,90.12,90.15,90.05,90.05,37000.0,49.4897,49.5061,49.4512,49.4512,37000.0
2013-07-15 12:10:00,90.04,90.06,90.0,90.01,42400.0,49.4457,49.4567,49.4238,49.4292,42400.0
2013-07-15 12:15:00,90.01,90.02,89.98,90.01,30300.0,49.4292,49.4347,49.4128,49.4292,30300.0
2013-07-15 12:20:00,90.02,90.06,90.02,90.05,22900.0,49.4347,49.4567,49.4347,49.4512,22900.0
2013-07-15 12:25:00,90.05,90.06,89.99,90.01,41900.0,49.4512,49.4567,49.4183,49.4292,41900.0
2013-07-15 12:30:00,90.02,90.06,89.99,90.04,28400.0,49.4347,49.4567,49.4183,49.4457,28400.0
2013-07-15 12:35:00,90.04,90.04,89.93,89.95,36600.0,49.4457,49.4457,49.3853,49.3963,36600.0
2013-07-15 12:40:00,89.94,90.02,89.93,89.94,24100.0,49.3908,49.4347,49.3853,49.3908,24100.0
2013-07-15 12:45:00,89.93,89.97,89.9,89.91,40900.0,49.3853,49.4073,49.3688,49.3743,40900.0
2013-07-15 12:50:00,89.91,89.97,89.91,89.93,21300.0,49.3743,49.4073,49.3743,49.3853,21300.0
2013-07-15 12:55:00,89.93,89.95,89.91,89.91,20600.0,49.3853,49.3963,49.3743,49.3743,20600.0
2013-07-15 13:00:00,89.9,89.9,89.84,89.89,29100.0,49.3688,49.3688,49.3359,49.3633,29100.0
2013-07-15 13:05:00,89.89,89.92,89.88,89.9,22700.0,49.3633,49.3798,49.3579,49.3688,22700.0
2013-07-15 13:10:00,89.89,89.91,89.86,89.86,14900.0,49.3633,49.3743,49.3469,49.3469,14900.0
2013-07-15 13:15:00,89.87,89.92,89.87,89.9,20500.0,49.3524,49.3798,49.3524,49.3688,20500.0
2013-07-15 13:20:00,89.9,89.9,89.82,89.83,27900.0,49.3688,49.3688,49.3249,49.3304,27900.0
2013-07-15 13:25:00,89.83,89.84,89.77,89.78,20600.0,49.3304,49.3359,49.2975,49.3029,20600.0
2013-07-15 13:30:00,89.77,89.78,89.67,89.67,35800.0,49.2975,49.3029,49.2425,49.2425,35800.0
2013-07-15 13:35:00,89.67,89.7,89.64,89.64,24300.0,49.2425,49.259,49.2261,49.2261,24300.0
2013-07-15 13:40:00,89.65,89.76,89.65,89.73,23500.0,49.2316,49.292,49.2316,49.2755,23500.0
2013-07-15 13:45:00,89.73,89.74,89.69,89.7,29100.0,49.2755,49.281,49.2535,49.259,29100.0
2013-07-15 13:50:00,89.7,89.71,89.64,89.66,32400.0,49.259,49.2645,49.2261,49.237,32400.0
2013-07-15 13:55:00,89.66,89.68,89.64,89.64,20300.0,49.237,49.248,49.2261,49.2261,20300.0
2013-07-15 14:00:00,89.64,89.74,89.63,89.74,29300.0,49.2261,49.281,49.2206,49.281,29300.0
2013-07-15 14:05:00,89.73,89.78,89.72,89.75,28400.0,49.2755,49.3029,49.27,49.2865,28400.0
2013-07-15 14:10:00,89.76,89.84,89.73,89.81,53400.0,49.292,49.3359,49.2755,49.3194,53400.0
2013-07-15 14:15:00,89.83,89.86,89.79,89.8,36300.0,49.3304,49.3469,49.3084,49.3139,36300.0
2013-07-15 14:20:00,89.81,89.81,89.75,89.76,41300.0,49.3194,49.3194,49.2865,49.292,41300.0
2013-07-15 14:25:00,89.77,89.83,89.76,89.81,57900.0,49.2975,49.3304,49.292,49.3194,57900.0
2013-07-15 14:30:00,89.83,89.83,89.74,89.74,29700.0,49.3304,49.3304,49.281,49.281,29700.0
2013-07-15 14:35:00,89.73,89.75,89.69,89.7,27000.0,49.2755,49.2865,49.2535,49.259,27000.0
2013-07-15 14:40:00,89.7,89.72,89.65,89.7,39000.0,49.259,49.27,49.2316,49.259,39000.0
2013-07-15 14:45:00,89.7,89.76,89.7,89.74,36900.0,49.259,49.292,49.259,49.281,36900.0
2013-07-15 14:50:00,89.74,89.76,89.71,89.76,48100.0,49.281,49.292,49.2645,49.292,48100.0
2013-07-15 14:55:00,89.76,89.81,89.75,89.79,27100.0,49.292,49.3194,49.2865,49.3084,27100.0
2013-07-15 15:00:00,89.79,89.81,89.77,89.79,48200.0,49.3084,49.3194,49.2975,49.3084,48200.0
2013-07-15 15:05:00,89.78,89.78,89.72,89.74,36500.0,49.3029,49.3029,49.27,49.281,36500.0
2013-07-15 15:10:00,89.75,89.76,89.71,89.71,32600.0,49.2865,49.292,49.2645,49.2645,32600.0
2013-07-15 15:15:00,89.71,89.75,89.69,89.75,36400.0,49.2645,49.2865,49.2535,49.2865,36400.0
2013-07-15 15:20:00,89.74,89.75,89.68,89.7,37200.0,49.281,49.2865,49.248,49.259,37200.0
2013-07-15 15:25:00,89.7,89.71,89.64,89.65,38200.0,49.259,49.2645,49.2261,49.2316,38200.0
2013-07-15 15:30:00,89.65,89.68,89.59,89.68,36800.0,49.2316,49.248,49.1986,49.248,36800.0
2013-07-15 15:35:00,89.68,89.7,89.64,89.65,35200.0,49.248,49.259,49.2261,49.2316,35200.0
2013-07-15 15:40:00,89.65,89.67,89.63,89.64,37700.0,49.2316,49.2425,49.2206,49.2261,37700.0
2013-07-15 15:45:00,89.64,89.64,89.55,89.6,89800.0,49.2261,49.2261,49.1766,49.2041,89800.0
2013-07-15 15:50:00,89.59,89.67,89.57,89.59,73600.0,49.1986,49.2425,49.1876,49.1986,73600.0
2013-07-15 15:55:00,89.59,89.66,89.57,89.63,123000.0,49.1986,49.237,49.1876,49.2206,123000.0
2013-07-16 09:30:00,89.52,89.6,89.33,89.49,179400.0,49.1602,49.2041,49.0558,49.1437,179400.0
2013-07-16 09:35:00,89.51,89.64,89.42,89.5,102700.0,49.1547,49.2261,49.1052,49.1492,102700.0
2013-07-16 09:40:00,89.5,89.63,89.31,89.38,90900.0,49.1492,49.2206,49.0448,49.0833,90900.0
2013-07-16 09:45:00,89.38,89.54,89.33,89.52,61300.0,49.0833,49.1711,49.0558,49.1602,61300.0
2013-07-16 09:50:00,89.52,89.74,89.49,89.71,40900.0,49.1602,49.281,49.1437,49.2645,40900.0
2013-07-16 09:55:00,89.7,89.84,89.67,89.71,56800.0,49.259,49.3359,49.2425,49.2645,56800.0
2013-07-16 10:00:00,89.71,89.84,89.71,89.82,58100.0,49.2645,49.3359,49.2645,49.3249,58100.0
2013-07-16 10:05:00,89.83,89.91,89.78,89.88,49200.0,49.3304,49.3743,49.3029,49.3579,49200.0
2013-07-16 10:10:00,89.89,89.93,89.85,89.88,51300.0,49.3633,49.3853,49.3414,49.3579,51300.0
2013-07-16 10:15:00,89.87,89.94,89.85,89.93,39300.0,49.3524,49.3908,49.3414,49.3853,39300.0
2013-07-16 10:20:00,89.94,89.98,89.9,89.91,37600.0,49.3908,49.4128,49.3688,49.3743,37600.0
2013-07-16 10:25:00,89.91,90.08,89.91,90.0,89300.0,49.3743,49.4677,49.3743,49.4238,89300.0
2013-07-16 10:30:00,90.01,90.03,89.97,90.01,42000.0,49.4292,49.4402,49.4073,49.4292,42000.0
2013-07-16 10:35:00,90.01,90.2,90.01,90.17,130400.0,49.4292,49.5336,49.4292,49.5171,130400.0
2013-07-16 10:40:00,90.17,90.22,90.14,90.14,35600.0,49.5171,49.5446,49.5006,49.5006,35600.0
2013-07-16 10:45:00,90.15,90.18,90.06,90.1,30400.0,49.5061,49.5226,49.4567,49.4787,30400.0
2013-07-16 10:50:00,90.11,90.16,90.06,90.11,39300.0,49.4842,49.5116,49.4567,49.4842,39300.0
2013-07-16 10:55:00,90.11,90.15,90.03,90.11,34000.0,49.4842,49.5061,49.4402,49.4842,34000.0
2013-07-16 11:00:00,90.12,90.17,90.03,90.14,52800.0,49.4897,49.5171,49.4402,49.5006,52800.0
2013-07-16 11:05:00,90.15,90.24,90.12,90.18,32700.0,49.5061,49.5556,49.4897,49.5226,32700.0
2013-07-16 11:10:00,90.18,90.24,90.16,90.2,19700.0,49.5226,49.5556,49.5116,49.5336,19700.0
2013-07-16 11:15:00,90.2,90.28,90.19,90.21,49300.0,49.5336,49.5775,49.5281,49.5391,49300.0
2013-07-16 11:20:00,90.21,90.24,90.17,90.18,22300.0,49.5391,49.5556,49.5171,49.5226,22300.0
2013-07-16 11:25:00,90.17,90.27,90.15,90.25,58300.0,49.5171,49.572,49.5061,49.561,58300.0
2013-07-16 11:30:00,90.26,90.29,90.22,90.29,47300.0,49.5665,49.583,49.5446,49.583,47300.0
2013-07-16 11:35:00,90.29,90.31,90.24,90.3,55300.0,49.583,49.594,49.5556,49.5885,55300.0
2013-07-16 11:40:00,90.31,90.39,90.3,90.39,41500.0,49.594,49.6379,49.5885,49.6379,41500.0
2013-07-16 11:45:00,90.39,90.44,90.35,90.35,64400.0,49.6379,49.6654,49.616,49.616,64400.0
2013-07-16 11:50:00,90.35,90.43,90.34,90.43,42800.0,49.616,49.6599,49.6105,49.6599,42800.0
2013-07-16 11:55:00,90.43,90.56,90.43,90.56,72200.0,49.6599,49.7313,49.6599,49.7313,72200.0
2013-07-16 12:00:00,90.56,90.62,90.56,90.58,67100.0,49.7313,49.7642,49.7313,49.7423,67100.0
2013-07-16 12:05:00,90.59,90.65,90.59,90.63,46400.0,49.7478,49.7807,49.7478,49.7697,46400.0
2013-07-16 12:10:00,90.63,90.68,90.6,90.66,66500.0,49.7697,49.7972,49.7532,49.7862,66500.0
2013-07-16 12:15:00,90.66,90.74,90.6,90.74,178200.0,49.7862,49.8301,49.7532,49.8301,178200.0
2013-07-16 12:20:00,90.74,90.75,90.71,90.72,27600.0,49.8301,49.8356,49.8137,49.8191,27600.0
2013-07-16 12:25:00,90.72,90.72,90.64,90.64,28800.0,49.8191,49.8191,49.7752,49.7752,28800.0
2013-07-16 12:30:00,90.64,90.65,90.58,90.59,32200.0,49.7752,49.7807,49.7423,49.7478,32200.0
2013-07-16 12:35:00,90.58,90.61,90.55,90.55,33400.0,49.7423,49.7587,49.7258,49.7258,33400.0
2013-07-16 12:40:00,90.55,90.62,90.54,90.57,20500.0,49.7258,49.7642,49.7203,49.7368,20500.0
2013-07-16 12:45:00,90.58,90.6,90.53,90.57,38100.0,49.7423,49.7532,49.7148,49.7368,38100.0
2013-07-16 12:50:00,90.58,90.59,90.53,90.57,29900.0,49.7423,49.7478,49.7148,49.7368,29900.0
2013-07-16 12:55:00,90.57,90.58,90.52,90.55,71400.0,49.7368,49.7423,49.7093,49.7258,71400.0
2013-07-16 13:00:00,90.53,90.54,90.47,90.48,34500.0,49.7148,49.7203,49.6819,49.6873,34500.0
2013-07-16 13:05:00,90.48,90.51,90.46,90.48,21600.0,49.6873,49.7038,49.6764,49.6873,21600.0
2013-07-16 13:10:00,90.48,90.48,90.4,90.4,41300.0,49.6873,49.6873,49.6434,49.6434,41300.0
2013-07-16 13:15:00,90.41,90.41,90.32,90.38,63300.0,49.6489,49.6489,49.5995,49.6324,63300.0
2013-07-16 13:20:00,90.37,90.38,90.27,90.27,29500.0,49.6269,49.6324,49.572,49.572,29500.0
2013-07-16 13:25:00,90.29,90.29,90.24,90.25,26800.0,49.583,49.583,49.5556,49.561,26800.0
2013-07-16 13:30:00,90.25,90.37,90.22,90.36,56300.0,49.561,49.6269,49.5446,49.6215,56300.0
2013-07-16 13:35:00,90.35,90.36,90.27,90.32,34000.0,49.616,49.6215,49.572,49.5995,34000.0
2013-07-16 13:40:00,90.32,90.39,90.31,90.34,29700.0,49.5995,49.6379,49.594,49.6105,29700.0
2013-07-16 13:45:00,90.34,90.35,90.28,90.29,34100.0,49.6105,49.616,49.5775,49.583,34100.0
2013-07-16 13:50:00,90.29,90.31,90.25,90.26,17900.0,49.583,49.594,49.561,49.5665,17900.0
2013-07-16 13:55:00,90.27,90.32,90.24,90.32,33200.0,49.572,49.5995,49.5556,49.5995,33200.0
2013-07-16 14:00:00,90.31,90.33,90.21,90.24,60300.0,49.594,49.605,49.5391,49.5556,60300.0
2013-07-16 14:05:00,90.23,90.24,90.17,90.24,32000.0,49.5501,49.5556,49.5171,49.5556,32000.0
2013-07-16 14:10:00,90.24,90.32,90.2,90.29,33900.0,49.5556,49.5995,49.5336,49.583,33900.0
2013-07-16 14:15:00,90.3,90.31,90.25,90.25,29600.0,49.5885,49.594,49.561,49.561,29600.0
2013-07-16 14:20:00,90.25,90.29,90.24,90.26,35300.0,49.561,49.583,49.5556,49.5665,35300.0
2013-07-16 14:25:00,90.26,90.31,90.26,90.26,28900.0,49.5665,49.594,49.5665,49.5665,28900.0
2013-07-16 14:30:00,90.25,90.31,90.25,90.28,46200.0,49.561,49.594,49.561,49.5775,46200.0
2013-07-16 14:35:00,90.27,90.31,90.26,90.31,27000.0,49.572,49.594,49.5665,49.594,27000.0
2013-07-16 14:40:00,90.31,90.32,90.26,90.31,26900.0,49.594,49.5995,49.5665,49.594,26900.0
2013-07-16 14:45:00,90.29,90.35,90.29,90.34,38200.0,49.583,49.616,49.583,49.6105,38200.0
2013-07-16 14:50:00,90.35,90.37,90.33,90.33,48300.0,49.616,49.6269,49.605,49.605,48300.0
2013-07-16 14:55:00,90.34,90.35,90.23,90.23,35000.0,49.6105,49.616,49.5501,49.5501,35000.0
2013-07-16 15:00:00,90.22,90.23,90.11,90.14,54500.0,49.5446,49.5501,49.4842,49.5006,54500.0
2013-07-16 15:05:00,90.13,90.13,90.07,90.08,40900.0,49.4951,49.4951,49.4622,49.4677,40900.0
2013-07-16 15:10:00,90.08,90.14,90.06,90.09,115700.0,49.4677,49.5006,49.4567,49.4732,115700.0
2013-07-16 15:15:00,90.1,90.1,90.03,90.04,44000.0,49.4787,49.4787,49.4402,49.4457,44000.0
2013-07-16 15:20:00,90.04,90.07,90.0,90.03,52800.0,49.4457,49.4622,49.4238,49.4402,52800.0
2013-07-16 15:25:00,90.02,90.04,90.0,90.03,56600.0,49.4347,49.4457,49.4238,49.4402,56600.0
2013-07-16 15:30:00,90.03,90.06,90.0,90.01,64100.0,49.4402,49.4567,49.4238,49.4292,64100.0
2013-07-16 15:35:00,90.01,90.06,90.0,90.04,86900.0,49.4292,49.4567,49.4238,49.4457,86900.0
2013-07-16 15:40:00,90.03,90.05,89.98,89.98,106300.0,49.4402,49.4512,49.4128,49.4128,106300.0
2013-07-16 15:45:00,89.97,90.01,89.94,89.95,114900.0,49.4073,49.4292,49.3908,49.3963,114900.0
2013-07-16 15:50:00,89.95,89.97,89.91,89.97,138000.0,49.3963,49.4073,49.3743,49.4073,138000.0
2013-07-16 15:55:00,89.96,89.97,89.88,89.95,375400.0,49.4018,49.4073,49.3579,49.3963,375400.0
2013-07-17 09:30:00,90.26,90.51,90.22,90.51,98600.0,49.5665,49.7038,49.5446,49.7038,98600.0
2013-07-17 09:35:00,90.48,90.51,90.35,90.41,44900.0,49.6873,49.7038,49.616,49.6489,44900.0
2013-07-17 09:40:00,90.39,90.48,90.19,90.27,35000.0,49.6379,49.6873,49.5281,49.572,35000.0
2013-07-17 09:45:00,90.29,90.37,90.16,90.24,39100.0,49.583,49.6269,49.5116,49.5556,39100.0
2013-07-17 09:50:00,90.22,90.24,90.15,90.22,49100.0,49.5446,49.5556,49.5061,49.5446,49100.0
2013-07-17 09:55:00,90.21,90.25,90.12,90.22,80400.0,49.5391,49.561,49.4897,49.5446,80400.0
2013-07-17 10:00:00,90.23,90.4,90.21,90.31,30600.0,49.5501,49.6434,49.5391,49.594,30600.0
2013-07-17 10:05:00,90.31,90.39,90.31,90.32,26300.0,49.594,49.6379,49.594,49.5995,26300.0
2013-07-17 10:10:00,90.31,90.41,90.29,90.29,26100.0,49.594,49.6489,49.583,49.583,26100.0
2013-07-17 10:15:00,90.31,90.39,90.27,90.27,36300.0,49.594,49.6379,49.572,49.572,36300.0
2013-07-17 10:20:00,90.27,90.32,90.21,90.3,39100.0,49.572,49.5995,49.5391,49.5885,39100.0
2013-07-17 10:25:00,90.31,90.39,90.2,90.37,56400.0,49.594,49.6379,49.5336,49.6269,56400.0
2013-07-17 10:30:00,90.36,90.41,90.28,90.37,70300.0,49.6215,49.6489,49.5775,49.6269,70300.0
2013-07-17 10:35:00,90.38,90.65,90.36,90.59,142100.0,49.6324,49.7807,49.6215,49.7478,142100.0
2013-07-17 10:40:00,90.58,90.6,90.39,90.41,22400.0,49.7423,49.7532,49.6379,49.6489,22400.0
2013-07-17 10:45:00,90.43,90.45,90.24,90.28,22900.0,49.6599,49.6709,49.5556,49.5775,22900.0
2013-07-17 10:50:00,90.25,90.37,90.21,90.37,72300.0,49.561,49.6269,49.5391,49.6269,72300.0
2013-07-17 10:55:00,90.37,90.56,90.37,90.48,13400.0,49.6269,49.7313,49.6269,49.6873,13400.0
2013-07-17 11:00:00,90.49,90.5,90.41,90.45,21300.0,49.6928,49.6983,49.6489,49.6709,21300.0
2013-07-17 11:05:00,90.45,90.5,90.41,90.47,17200.0,49.6709,49.6983,49.6489,49.6819,17200.0
2013-07-17 11:10:00,90.46,90.54,90.39,90.44,35800.0,49.6764,49.7203,49.6379,49.6654,35800.0
2013-07-17 11:15:00,90.43,90.48,90.32,90.44,25100.0,49.6599,49.6873,49.5995,49.6654,25100.0
2013-07-17 11:20:00,90.42,90.48,90.38,90.4,21800.0,49.6544,49.6873,49.6324,49.6434,21800.0
2013-07-17 11:25:00,90.39,90.4,90.34,90.39,21500.0,49.6379,49.6434,49.6105,49.6379,21500.0
2013-07-17 11:30:00,90.4,90.46,90.35,90.41,49900.0,49.6434,49.6764,49.616,49.6489,49900.0
2013-07-17 11:35:00,90.43,90.45,90.34,90.44,54600.0,49.6599,49.6709,49.6105,49.6654,54600.0
2013-07-17 11:40:00,90.41,90.45,90.39,90.45,10300.0,49.6489,49.6709,49.6379,49.6709,10300.0
2013-07-17 11:45:00,90.46,90.46,90.36,90.43,39700.0,49.6764,49.6764,49.6215,49.6599,39700.0
2013-07-17 11:50:00,90.42,90.44,90.31,90.33,22900.0,49.6544,49.6654,49.594,49.605,22900.0
2013-07-17 11:55:00,90.33,90.42,90.32,90.37,47800.0,49.605,49.6544,49.5995,49.6269,47800.0
2013-07-17 12:00:00,90.39,90.43,90.34,90.43,48000.0,49.6379,49.6599,49.6105,49.6599,48000.0
2013-07-17 12:05:00,90.4,90.41,90.3,90.31,19700.0,49.6434,49.6489,49.5885,49.594,19700.0
2013-07-17 12:10:00,90.33,90.38,90.33,90.35,18800.0,49.605,49.6324,49.605,49.616,18800.0
2013-07-17 12:15:00,90.36,90.36,90.3,90.31,92800.0,49.6215,49.6215,49.5885,49.594,92800.0
2013-07-17 12:20:00,90.31,90.38,90.3,90.36,24000.0,49.594,49.6324,49.5885,49.6215,24000.0
2013-07-17 12:25:00,90.37,90.38,90.33,90.37,15200.0,49.6269,49.6324,49.605,49.6269,15200.0
2013-07-17 12:30:00,90.37,90.43,90.35,90.42,31800.0,49.6269,49.6599,49.616,49.6544,31800.0
2013-07-17 12:35:00,90.42,90.43,90.35,90.4,10200.0,49.6544,49.6599,49.616,49.6434,10200.0
2013-07-17 12:40:00,90.39,90.51,90.38,90.48,18200.0,49.6379,49.7038,49.6324,49.6873,18200.0
2013-07-17 12:45:00,90.49,90.51,90.42,90.51,19800.0,49.6928,49.7038,49.6544,49.7038,19800.0
2013-07-17 12:50:00,90.51,90.53,90.47,90.5,11400.0,49.7038,49.7148,49.6819,49.6983,11400.0
2013-07-17 12:55:00,90.48,90.48,90.44,90.44,6400.0,49.6873,49.6873,49.6654,49.6654,6400.0
2013-07-17 13:00:00,90.45,90.51,90.44,90.51,20900.0,49.6709,49.7038,49.6654,49.7038,20900.0
2013-07-17 13:05:00,90.51,90.52,90.49,90.51,13100.0,49.7038,49.7093,49.6928,49.7038,13100.0
2013-07-17 13:10:00,90.51,90.51,90.48,90.49,18100.0,49.7038,49.7038,49.6873,49.6928,18100.0
2013-07-17 13:15:00,90.5,90.57,90.49,90.57,49400.0,49.6983,49.7368,49.6928,49.7368,49400.0
2013-07-17 13:20:00,90.57,90.6,90.49,90.51,16500.0,49.7368,49.7532,49.6928,49.7038,16500.0
2013-07-17 13:25:00,90.52,90.55,90.49,90.54,14700.0,49.7093,49.7258,49.6928,49.7203,14700.0
2013-07-17 13:30:00,90.54,90.55,90.5,90.51,15600.0,49.7203,49.7258,49.6983,49.7038,15600.0
2013-07-17 13:35:00,90.51,90.56,90.5,90.53,23900.0,49.7038,49.7313,49.6983,49.7148,23900.0
2013-07-17 13:40:00,90.52,90.55,90.41,90.42,19300.0,49.7093,49.7258,49.6489,49.6544,19300.0
2013-07-17 13:45:00,90.42,90.42,90.35,90.4,35500.0,49.6544,49.6544,49.616,49.6434,35500.0
2013-07-17 13:50:00,90.39,90.41,90.36,90.37,14500.0,49.6379,49.6489,49.6215,49.6269,14500.0
2013-07-17 13:55:00,90.37,90.37,90.33,90.36,17000.0,49.6269,49.6269,49.605,49.6215,17000.0
2013-07-17 14:00:00,90.36,90.47,90.36,90.4,24000.0,49.6215,49.6819,49.6215,49.6434,24000.0
2013-07-17 14:05:00,90.39,90.46,90.38,90.38,23000.0,49.6379,49.6764,49.6324,49.6324,23000.0
2013-07-17 14:10:00,90.39,90.46,90.35,90.39,16300.0,49.6379,49.6764,49.616,49.6379,16300.0
2013-07-17 14:15:00,90.39,90.48,90.36,90.48,16600.0,49.6379,49.6873,49.6215,49.6873,16600.0
2013-07-17 14:20:00,90.5,90.51,90.4,90.45,22400.0,49.6983,49.7038,49.6434,49.6709,22400.0
2013-07-17 14:25:00,90.44,90.46,90.36,90.36,28800.0,49.6654,49.6764,49.6215,49.6215,28800.0
2013-07-17 14:30:00,90.35,90.39,90.31,90.32,20900.0,49.616,49.6379,49.594,49.5995,20900.0
2013-07-17 14:35:00,90.33,90.35,90.31,90.34,15000.0,49.605,49.616,49.594,49.6105,15000.0
2013-07-17 14:40:00,90.34,90.36,90.31,90.32,17600.0,49.6105,49.6215,49.594,49.5995,17600.0
2013-07-17 14:45:00,90.31,90.31,90.12,90.21,94000.0,49.594,49.594,49.4897,49.5391,94000.0
2013-07-17 14:50:00,90.22,90.25,90.16,90.19,26400.0,49.5446,49.561,49.5116,49.5281,26400.0
2013-07-17 14:55:00,90.18,90.22,90.07,90.09,22200.0,49.5226,49.5446,49.4622,49.4732,22200.0
2013-07-17 15:00:00,90.07,90.12,90.03,90.09,29600.0,49.4622,49.4897,49.4402,49.4732,29600.0
2013-07-17 15:05:00,90.09,90.16,90.06,90.07,23800.0,49.4732,49.5116,49.4567,49.4622,23800.0
2013-07-17 15:10:00,90.07,90.07,89.99,90.0,27600.0,49.4622,49.4622,49.4183,49.4238,27600.0
2013-07-17 15:15:00,90.0,90.1,89.96,90.1,31400.0,49.4238,49.4787,49.4018,49.4787,31400.0
2013-07-17 15:20:00,90.09,90.1,90.02,90.03,27000.0,49.4732,49.4787,49.4347,49.4402,27000.0
2013-07-17 15:25:00,90.03,90.08,90.01,90.02,34800.0,49.4402,49.4677,49.4292,49.4347,34800.0
2013-07-17 15:30:00,90.03,90.1,89.9,89.9,53600.0,49.4402,49.4787,49.3688,49.3688,53600.0
2013-07-17 15:35:00,89.9,90.08,89.86,89.98,38300.0,49.3688,49.4677,49.3469,49.4128,38300.0
2013-07-17 15:40:00,89.97,90.14,89.97,90.12,63600.0,49.4073,49.5006,49.4073,49.4897,63600.0
2013-07-17 15:45:00,90.13,90.19,90.07,90.18,106200.0,49.4951,49.5281,49.4622,49.5226,106200.0
2013-07-17 15:50:00,90.18,90.19,90.12,90.14,88300.0,49.5226,49.5281,49.4897,49.5006,88300.0
2013-07-17 15:55:00,90.14,90.18,89.78,89.8,437300.0,49.5006,49.5226,49.3029,49.3139,437300.0
2013-07-18 09:30:00,88.28,88.8,87.65,88.26,309200.0,48.4792,48.7648,48.1332,48.4682,309200.0
2013-07-18 09:35:00,88.25,88.29,87.72,88.24,232200.0,48.4627,48.4847,48.1717,48.4572,232200.0
2013-07-18 09:40:00,88.26,88.36,87.87,88.18,145000.0,48.4682,48.5231,48.2541,48.4243,145000.0
2013-07-18 09:45:00,88.18,88.44,88.1,88.42,133300.0,48.4243,48.5671,48.3804,48.5561,133300.0
2013-07-18 09:50:00,88.38,88.4,88.13,88.32,58300.0,48.5341,48.5451,48.3968,48.5012,58300.0
2013-07-18 09:55:00,88.33,88.78,88.32,88.74,149500.0,48.5067,48.7538,48.5012,48.7318,149500.0
2013-07-18 10:00:00,88.74,88.99,88.68,88.99,134100.0,48.7318,48.8691,48.6989,48.8691,134100.0
2013-07-18 10:05:00,88.99,89.83,88.99,89.79,174100.0,48.8691,49.3304,48.8691,49.3084,174100.0
2013-07-18 10:10:00,89.84,90.18,89.72,90.01,175300.0,49.3359,49.5226,49.27,49.4292,175300.0
2013-07-18 10:15:00,90.03,90.2,89.8,89.81,108800.0,49.4402,49.5336,49.3139,49.3194,108800.0
2013-07-18 10:20:00,89.82,89.95,89.69,89.87,165100.0,49.3249,49.3963,49.2535,49.3524,165100.0
2013-07-18 10:25:00,89.82,89.88,89.38,89.77,112000.0,49.3249,49.3579,49.0833,49.2975,112000.0
2013-07-18 10:30:00,89.75,89.83,89.57,89.71,81700.0,49.2865,49.3304,49.1876,49.2645,81700.0
2013-07-18 10:35:00,89.69,89.84,89.27,89.46,131500.0,49.2535,49.3359,49.0229,49.1272,131500.0
2013-07-18 10:40:00,89.45,89.73,89.45,89.73,38500.0,49.1217,49.2755,49.1217,49.2755,38500.0
2013-07-18 10:45:00,89.73,89.73,89.44,89.54,134400.0,49.2755,49.2755,49.1162,49.1711,134400.0
2013-07-18 10:50:00,89.54,89.67,89.54,89.63,39900.0,49.1711,49.2425,49.1711,49.2206,39900.0
2013-07-18 10:55:00,89.64,89.68,89.42,89.42,52200.0,49.2261,49.248,49.1052,49.1052,52200.0
2013-07-18 11:00:00,89.43,89.49,89.41,89.47,82300.0,49.1107,49.1437,49.0998,49.1327,82300.0
2013-07-18 11:05:00,89.45,89.6,89.44,89.45,50100.0,49.1217,49.2041,49.1162,49.1217,50100.0
2013-07-18 11:10:00,89.45,89.52,89.42,89.45,47500.0,49.1217,49.1602,49.1052,49.1217,47500.0
2013-07-18 11:15:00,89.45,89.7,89.44,89.68,99000.0,49.1217,49.259,49.1162,49.248,99000.0
2013-07-18 11:20:00,89.69,89.77,89.59,89.74,47500.0,49.2535,49.2975,49.1986,49.281,47500.0
2013-07-18 11:25:00,89.73,89.73,89.53,89.54,56700.0,49.2755,49.2755,49.1657,49.1711,56700.0
2013-07-18 11:30:00,89.55,89.61,89.54,89.56,49100.0,49.1766,49.2096,49.1711,49.1821,49100.0
2013-07-18 11:35:00,89.56,89.91,89.56,89.8,72800.0,49.1821,49.3743,49.1821,49.3139,72800.0
2013-07-18 11:40:00,89.8,89.85,89.72,89.73,46400.0,49.3139,49.3414,49.27,49.2755,46400.0
2013-07-18 11:45:00,89.72,89.86,89.72,89.74,61300.0,49.27,49.3469,49.27,49.281,61300.0
2013-07-18 11:50:00,89.74,89.74,89.67,89.69,38900.0,49.281,49.281,49.2425,49.2535,38900.0
2013-07-18 11:55:00,89.69,89.72,89.63,89.72,79000.0,49.2535,49.27,49.2206,49.27,79000.0
2013-07-18 12:00:00,89.72,89.78,89.7,89.74,21600.0,49.27,49.3029,49.259,49.281,21600.0
2013-07-18 12:05:00,89.74,89.9,89.72,89.83,41000.0,49.281,49.3688,49.27,49.3304,41000.0
2013-07-18 12:10:00,89.81,89.81,89.75,89.77,19600.0,49.3194,49.3194,49.2865,49.2975,19600.0
2013-07-18 12:15:00,89.78,89.82,89.73,89.78,20100.0,49.3029,49.3249,49.2755,49.3029,20100.0
2013-07-18 12:20:00,89.8,89.86,89.79,89.86,26500.0,49.3139,49.3469,49.3084,49.3469,26500.0
2013-07-18 12:25:00,89.83,89.98,89.83,89.88,52600.0,49.3304,49.4128,49.3304,49.3579,52600.0
2013-07-18 12:30:00,89.88,89.96,89.86,89.94,38600.0,49.3579,49.4018,49.3469,49.3908,38600.0
2013-07-18 12:35:00,89.93,89.99,89.88,89.92,27100.0,49.3853,49.4183,49.3579,49.3798,27100.0
2013-07-18 12:40:00,89.95,90.0,89.86,89.88,28000.0,49.3963,49.4238,49.3469,49.3579,28000.0
2013-07-18 12:45:00,89.87,89.92,89.76,89.83,51500.0,49.3524,49.3798,49.292,49.3304,51500.0
2013-07-18 12:50:00,89.81,89.94,89.81,89.88,31700.0,49.3194,49.3908,49.3194,49.3579,31700.0
2013-07-18 12:55:00,89.88,89.88,89.75,89.86,45200.0,49.3579,49.3579,49.2865,49.3469,45200.0
2013-07-18 13:00:00,89.86,89.86,89.7,89.72,54800.0,49.3469,49.3469,49.259,49.27,54800.0
2013-07-18 13:05:00,89.72,89.8,89.68,89.7,105300.0,49.27,49.3139,49.248,49.259,105300.0
2013-07-18 13:10:00,89.7,89.7,89.65,89.69,58600.0,49.259,49.259,49.2316,49.2535,58600.0
2013-07-18 13:15:00,89.69,89.73,89.66,89.67,32500.0,49.2535,49.2755,49.237,49.2425,32500.0
2013-07-18 13:20:00,89.68,89.68,89.54,89.6,37800.0,49.248,49.248,49.1711,49.2041,37800.0
2013-07-18 13:25:00,89.59,89.59,89.52,89.55,52700.0,49.1986,49.1986,49.1602,49.1766,52700.0
2013-07-18 13:30:00,89.55,89.56,89.09,89.18,97100.0,49.1766,49.1821,48.924,48.9735,97100.0
2013-07-18 13:35:00,89.19,89.55,89.15,89.54,41200.0,48.9789,49.1766,48.957,49.1711,41200.0
2013-07-18 13:40:00,89.57,89.63,89.48,89.5,30400.0,49.1876,49.2206,49.1382,49.1492,30400.0
2013-07-18 13:45:00,89.5,89.55,89.49,89.5,13600.0,49.1492,49.1766,49.1437,49.1492,13600.0
2013-07-18 13:50:00,89.5,89.5,89.42,89.42,35400.0,49.1492,49.1492,49.1052,49.1052,35400.0
2013-07-18 13:55:00,89.42,89.66,89.42,89.64,49700.0,49.1052,49.237,49.1052,49.2261,49700.0
2013-07-18 14:00:00,89.64,89.67,89.53,89.55,18500.0,49.2261,49.2425,49.1657,49.1766,18500.0
2013-07-18 14:05:00,89.54,89.55,89.45,89.45,22800.0,49.1711,49.1766,49.1217,49.1217,22800.0
2013-07-18 14:10:00,89.46,89.55,89.43,89.44,22000.0,49.1272,49.1766,49.1107,49.1162,22000.0
2013-07-18 14:15:00,89.43,89.5,89.42,89.45,26900.0,49.1107,49.1492,49.1052,49.1217,26900.0
2013-07-18 14:20:00,89.45,89.53,89.44,89.45,29300.0,49.1217,49.1657,49.1162,49.1217,29300.0
2013-07-18 14:25:00,89.44,89.46,89.34,89.39,42300.0,49.1162,49.1272,49.0613,49.0888,42300.0
2013-07-18 14:30:00,89.39,89.41,89.35,89.36,61100.0,49.0888,49.0998,49.0668,49.0723,61100.0
2013-07-18 14:35:00,89.36,89.36,89.28,89.31,42300.0,49.0723,49.0723,49.0284,49.0448,42300.0
2013-07-18 14:40:00,89.31,89.35,89.24,89.28,27600.0,49.0448,49.0668,49.0064,49.0284,27600.0
2013-07-18 14:45:00,89.27,89.31,89.14,89.16,35600.0,49.0229,49.0448,48.9515,48.9625,35600.0
2013-07-18 14:50:00,89.15,89.18,89.05,89.07,34000.0,48.957,48.9735,48.9021,48.913,34000.0
2013-07-18 14:55:00,89.07,89.15,89.06,89.12,44000.0,48.913,48.957,48.9076,48.9405,44000.0
2013-07-18 15:00:00,89.12,89.14,89.06,89.08,49400.0,48.9405,48.9515,48.9076,48.9185,49400.0
2013-07-18 15:05:00,89.09,89.13,89.08,89.1,59300.0,48.924,48.946,48.9185,48.9295,59300.0
2013-07-18 15:10:00,89.11,89.11,88.93,88.94,79700.0,48.935,48.935,48.8362,48.8417,79700.0
2013-07-18 15:15:00,88.95,89.0,88.87,88.88,52300.0,48.8471,48.8746,48.8032,48.8087,52300.0
2013-07-18 15:20:00,88.87,89.03,88.83,88.95,81300.0,48.8032,48.8911,48.7812,48.8471,81300.0
2013-07-18 15:25:00,88.94,89.0,88.87,88.99,61000.0,48.8417,48.8746,48.8032,48.8691,61000.0
2013-07-18 15:30:00,88.99,89.03,88.93,89.02,91800.0,48.8691,48.8911,48.8362,48.8856,91800.0
2013-07-18 15:35:00,89.02,89.05,88.99,89.05,80900.0,48.8856,48.9021,48.8691,48.9021,80900.0
2013-07-18 15:40:00,89.05,89.1,89.01,89.01,112200.0,48.9021,48.9295,48.8801,48.8801,112200.0
2013-07-18 15:45:00,89.01,89.11,89.01,89.07,134200.0,48.8801,48.935,48.8801,48.913,134200.0
2013-07-18 15:50:00,89.06,89.22,89.06,89.21,126100.0,48.9076,48.9954,48.9076,48.9899,126100.0
2013-07-18 15:55:00,89.21,89.26,89.15,89.25,221500.0,48.9899,49.0174,48.957,49.0119,221500.0
2013-07-19 09:30:00,89.31,89.35,88.72,88.92,1006700.0,49.0448,49.0668,48.7208,48.8307,1006700.0
2013-07-19 09:35:00,88.96,89.4,88.91,89.21,116300.0,48.8526,49.0943,48.8252,48.9899,116300.0
2013-07-19 09:40:00,89.2,89.49,89.2,89.4,119600.0,48.9844,49.1437,48.9844,49.0943,119600.0
2013-07-19 09:45:00,89.4,89.47,89.11,89.16,68400.0,49.0943,49.1327,48.935,48.9625,68400.0
2013-07-19 09:50:00,89.16,89.39,89.12,89.34,41000.0,48.9625,49.0888,48.9405,49.0613,41000.0
2013-07-19 09:55:00,89.35,89.44,88.67,88.84,80600.0,49.0668,49.1162,48.6934,48.7867,80600.0
2013-07-19 10:00:00,88.82,89.0,88.6,88.69,84100.0,48.7758,48.8746,48.6549,48.7044,84100.0
2013-07-19 10:05:00,88.69,88.71,88.59,88.66,44700.0,48.7044,48.7153,48.6495,48.6879,44700.0
2013-07-19 10:10:00,88.67,88.82,88.61,88.61,48100.0,48.6934,48.7758,48.6604,48.6604,48100.0
2013-07-19 10:15:00,88.6,88.63,88.48,88.49,70600.0,48.6549,48.6714,48.589,48.5945,70600.0
2013-07-19 10:20:00,88.48,88.68,88.45,88.68,55100.0,48.589,48.6989,48.5726,48.6989,55100.0
2013-07-19 10:25:00,88.69,88.84,88.62,88.7,45200.0,48.7044,48.7867,48.6659,48.7099,45200.0
2013-07-19 10:30:00,88.72,88.89,88.71,88.89,19800.0,48.7208,48.8142,48.7153,48.8142,19800.0
2013-07-19 10:35:00,88.89,88.98,88.84,88.95,30000.0,48.8142,48.8636,48.7867,48.8471,30000.0
2013-07-19 10:40:00,88.95,88.97,88.86,88.95,29200.0,48.8471,48.8581,48.7977,48.8471,29200.0
2013-07-19 10:45:00,88.95,88.95,88.85,88.85,26600.0,48.8471,48.8471,48.7922,48.7922,26600.0
2013-07-19 10:50:00,88.85,88.91,88.82,88.87,41500.0,48.7922,48.8252,48.7758,48.8032,41500.0
2013-07-19 10:55:00,88.88,88.98,88.85,88.98,42800.0,48.8087,48.8636,48.7922,48.8636,42800.0
2013-07-19 11:00:00,88.98,89.06,88.88,88.88,62300.0,48.8636,48.9076,48.8087,48.8087,62300.0
2013-07-19 11:05:00,88.88,89.09,88.82,89.09,55100.0,48.8087,48.924,48.7758,48.924,55100.0
2013-07-19 11:10:00,89.09,89.27,89.09,89.25,46100.0,48.924,49.0229,48.924,49.0119,46100.0
2013-07-19 11:15:00,89.26,89.26,89.09,89.09,22200.0,49.0174,49.0174,48.924,48.924,22200.0
2013-07-19 11:20:00,89.09,89.27,89.09,89.25,22500.0,48.924,49.0229,48.924,49.0119,22500.0
2013-07-19 11:25:00,89.25,89.26,89.01,89.03,83100.0,49.0119,49.0174,48.8801,48.8911,83100.0
2013-07-19 11:30:00,89.03,89.06,88.93,89.06,32900.0,48.8911,48.9076,48.8362,48.9076,32900.0
2013-07-19 11:35:00,89.06,89.07,88.93,89.0,24200.0,48.9076,48.913,48.8362,48.8746,24200.0
2013-07-19 11:40:00,89.02,89.08,88.93,88.95,22400.0,48.8856,48.9185,48.8362,48.8471,22400.0
2013-07-19 11:45:00,88.96,88.99,88.83,88.83,36600.0,48.8526,48.8691,48.7812,48.7812,36600.0
2013-07-19 11:50:00,88.84,88.94,88.79,88.91,28800.0,48.7867,48.8417,48.7593,48.8252,28800.0
2013-07-19 11:55:00,88.91,88.91,88.73,88.77,41200.0,48.8252,48.8252,48.7263,48.7483,41200.0
2013-07-19 12:00:00,88.77,88.79,88.63,88.66,24800.0,48.7483,48.7593,48.6714,48.6879,24800.0
2013-07-19 12:05:00,88.66,88.8,88.65,88.75,29200.0,48.6879,48.7648,48.6824,48.7373,29200.0
2013-07-19 12:10:00,88.75,88.79,88.69,88.7,23800.0,48.7373,48.7593,48.7044,48.7099,23800.0
2013-07-19 12:15:00,88.68,88.71,88.64,88.66,22300.0,48.6989,48.7153,48.6769,48.6879,22300.0
2013-07-19 12:20:00,88.66,88.74,88.65,88.66,23100.0,48.6879,48.7318,48.6824,48.6879,23100.0
2013-07-19 12:25:00,88.66,88.72,88.64,88.65,20100.0,48.6879,48.7208,48.6769,48.6824,20100.0
2013-07-19 12:30:00,88.64,88.74,88.64,88.73,23700.0,48.6769,48.7318,48.6769,48.7263,23700.0
2013-07-19 12:35:00,88.72,88.73,88.69,88.7,20800.0,48.7208,48.7263,48.7044,48.7099,20800.0
2013-07-19 12:40:00,88.69,88.69,88.6,88.61,21600.0,48.7044,48.7044,48.6549,48.6604,21600.0
2013-07-19 12:45:00,88.61,88.73,88.59,88.73,27600.0,48.6604,48.7263,48.6495,48.7263,27600.0
2013-07-19 12:50:00,88.73,88.74,88.65,88.65,17200.0,48.7263,48.7318,48.6824,48.6824,17200.0
2013-07-19 12:55:00,88.66,88.74,88.62,88.72,47000.0,48.6879,48.7318,48.6659,48.7208,47000.0
2013-07-19 13:00:00,88.72,88.74,88.63,88.65,46600.0,48.7208,48.7318,48.6714,48.6824,46600.0
2013-07-19 13:05:00,88.64,88.7,88.61,88.66,32600.0,48.6769,48.7099,48.6604,48.6879,32600.0
2013-07-19 13:10:00,88.65,88.74,88.65,88.73,20800.0,48.6824,48.7318,48.6824,48.7263,20800.0
2013-07-19 13:15:00,88.72,88.72,88.68,88.69,18700.0,48.7208,48.7208,48.6989,48.7044,18700.0
2013-07-19 13:20:00,88.7,88.81,88.67,88.79,38200.0,48.7099,48.7703,48.6934,48.7593,38200.0
2013-07-19 13:25:00,88.78,88.78,88.71,88.71,14000.0,48.7538,48.7538,48.7153,48.7153,14000.0
2013-07-19 13:30:00,88.72,88.88,88.71,88.88,39800.0,48.7208,48.8087,48.7153,48.8087,39800.0
2013-07-19 13:35:00,88.88,88.88,88.77,88.79,37600.0,48.8087,48.8087,48.7483,48.7593,37600.0
2013-07-19 13:40:00,88.79,88.83,88.79,88.8,29400.0,48.7593,48.7812,48.7593,48.7648,29400.0
2013-07-19 13:45:00,88.8,88.8,88.78,88.78,36200.0,48.7648,48.7648,48.7538,48.7538,36200.0
2013-07-19 13:50:00,88.78,88.84,88.78,88.8,43500.0,48.7538,48.7867,48.7538,48.7648,43500.0
2013-07-19 13:55:00,88.8,88.8,88.74,88.74,38200.0,48.7648,48.7648,48.7318,48.7318,38200.0
2013-07-19 14:00:00,88.74,88.81,88.73,88.8,45600.0,48.7318,48.7703,48.7263,48.7648,45600.0
2013-07-19 14:05:00,88.8,88.82,88.77,88.79,69200.0,48.7648,48.7758,48.7483,48.7593,69200.0
2013-07-19 14:10:00,88.8,88.9,88.8,88.88,85000.0,48.7648,48.8197,48.7648,48.8087,85000.0
2013-07-19 14:15:00,88.88,88.89,88.85,88.87,46200.0,48.8087,48.8142,48.7922,48.8032,46200.0
2013-07-19 14:20:00,88.87,88.98,88.86,88.92,39400.0,48.8032,48.8636,48.7977,48.8307,39400.0
2013-07-19 14:25:00,88.92,88.93,88.83,88.89,25600.0,48.8307,48.8362,48.7812,48.8142,25600.0
2013-07-19 14:30:00,88.89,88.91,88.81,88.83,19400.0,48.8142,48.8252,48.7703,48.7812,19400.0
2013-07-19 14:35:00,88.82,88.82,88.71,88.73,45400.0,48.7758,48.7758,48.7153,48.7263,45400.0
2013-07-19 14:40:00,88.73,88.73,88.63,88.65,36600.0,48.7263,48.7263,48.6714,48.6824,36600.0
2013-07-19 14:45:00,88.66,88.68,88.61,88.64,58100.0,48.6879,48.6989,48.6604,48.6769,58100.0
2013-07-19 14:50:00,88.66,88.69,88.62,88.62,22600.0,48.6879,48.7044,48.6659,48.6659,22600.0
2013-07-19 14:55:00,88.63,88.67,88.6,88.63,60100.0,48.6714,48.6934,48.6549,48.6714,60100.0
2013-07-19 15:00:00,88.64,88.67,88.57,88.6,80300.0,48.6769,48.6934,48.6385,48.6549,80300.0
2013-07-19 15:05:00,88.61,88.64,88.59,88.61,44700.0,48.6604,48.6769,48.6495,48.6604,44700.0
2013-07-19 15:10:00,88.62,88.62,88.52,88.52,38800.0,48.6659,48.6659,48.611,48.611,38800.0
2013-07-19 15:15:00,88.53,88.57,88.52,88.57,51700.0,48.6165,48.6385,48.611,48.6385,51700.0
2013-07-19 15:20:00,88.58,88.58,88.52,88.52,49600.0,48.644,48.644,48.611,48.611,49600.0
2013-07-19 15:25:00,88.53,88.65,88.52,88.58,73400.0,48.6165,48.6824,48.611,48.644,73400.0
2013-07-19 15:30:00,88.58,88.64,88.56,88.64,57200.0,48.644,48.6769,48.633,48.6769,57200.0
2013-07-19 15:35:00,88.64,88.65,88.61,88.64,74300.0,48.6769,48.6824,48.6604,48.6769,74300.0
2013-07-19 15:40:00,88.64,88.73,88.63,88.68,121400.0,48.6769,48.7263,48.6714,48.6989,121400.0
2013-07-19 15:45:00,88.69,88.73,88.6,88.63,149800.0,48.7044,48.7263,48.6549,48.6714,149800.0
2013-07-19 15:50:00,88.63,88.78,88.63,88.78,115300.0,48.6714,48.7538,48.6714,48.7538,115300.0
2013-07-19 15:55:00,88.77,88.78,88.57,88.62,219100.0,48.7483,48.7538,48.6385,48.6659,219100.0
2013-07-22 09:30:00,89.0,89.05,88.57,88.94,149400.0,48.8746,48.9021,48.6385,48.8417,149400.0
2013-07-22 09:35:00,88.93,89.12,88.82,89.12,75200.0,48.8362,48.9405,48.7758,48.9405,75200.0
2013-07-22 09:40:00,89.09,89.44,89.01,89.36,88800.0,48.924,49.1162,48.8801,49.0723,88800.0
2013-07-22 09:45:00,89.3,89.63,89.17,89.63,135500.0,49.0393,49.2206,48.968,49.2206,135500.0
2013-07-22 09:50:00,89.63,89.67,89.24,89.32,68300.0,49.2206,49.2425,49.0064,49.0503,68300.0
2013-07-22 09:55:00,89.33,89.44,89.27,89.44,44900.0,49.0558,49.1162,49.0229,49.1162,44900.0
2013-07-22 10:00:00,89.43,89.61,89.41,89.6,48900.0,49.1107,49.2096,49.0998,49.2041,48900.0
2013-07-22 10:05:00,89.6,89.65,89.49,89.62,58800.0,49.2041,49.2316,49.1437,49.2151,58800.0
2013-07-22 10:10:00,89.61,89.64,89.4,89.59,48900.0,49.2096,49.2261,49.0943,49.1986,48900.0
2013-07-22 10:15:00,89.6,89.6,89.43,89.57,48000.0,49.2041,49.2041,49.1107,49.1876,48000.0
2013-07-22 10:20:00,89.56,89.57,89.29,89.42,45400.0,49.1821,49.1876,49.0339,49.1052,45400.0
2013-07-22 10:25:00,89.42,89.62,89.41,89.47,43700.0,49.1052,49.2151,49.0998,49.1327,43700.0
2013-07-22 10:30:00,89.47,89.61,89.47,89.57,63900.0,49.1327,49.2096,49.1327,49.1876,63900.0
2013-07-22 10:35:00,89.58,89.68,89.55,89.61,27100.0,49.1931,49.248,49.1766,49.2096,27100.0
2013-07-22 10:40:00,89.62,89.64,89.57,89.63,43300.0,49.2151,49.2261,49.1876,49.2206,43300.0
2013-07-22 10:45:00,89.65,89.66,89.58,89.61,57600.0,49.2316,49.237,49.1931,49.2096,57600.0
2013-07-22 10:50:00,89.6,89.62,89.5,89.55,63700.0,49.2041,49.2151,49.1492,49.1766,63700.0
2013-07-22 10:55:00,89.56,89.72,89.55,89.69,83200.0,49.1821,49.27,49.1766,49.2535,83200.0
2013-07-22 11:00:00,89.67,89.68,89.6,89.62,29300.0,49.2425,49.248,49.2041,49.2151,29300.0
2013-07-22 11:05:00,89.63,89.66,89.61,89.61,49900.0,49.2206,49.237,49.2096,49.2096,49900.0
2013-07-22 11:10:00,89.63,89.64,89.54,89.55,28800.0,49.2206,49.2261,49.1711,49.1766,28800.0
2013-07-22 11:15:00,89.53,89.53,89.4,89.47,54100.0,49.1657,49.1657,49.0943,49.1327,54100.0
2013-07-22 11:20:00,89.47,89.64,89.47,89.64,23500.0,49.1327,49.2261,49.1327,49.2261,23500.0
2013-07-22 11:25:00,89.65,89.85,89.65,89.83,83900.0,49.2316,49.3414,49.2316,49.3304,83900.0
2013-07-22 11:30:00,89.83,89.96,89.76,89.95,120500.0,49.3304,49.4018,49.292,49.3963,120500.0
2013-07-22 11:35:00,89.94,89.96,89.88,89.92,48300.0,49.3908,49.4018,49.3579,49.3798,48300.0
2013-07-22 11:40:00,89.94,90.07,89.93,90.03,61400.0,49.3908,49.4622,49.3853,49.4402,61400.0
2013-07-22 11:45:00,90.01,90.1,90.0,90.09,24600.0,49.4292,49.4787,49.4238,49.4732,24600.0
2013-07-22 11:50:00,90.09,90.1,89.97,89.98,71800.0,49.4732,49.4787,49.4073,49.4128,71800.0
2013-07-22 11:55:00,89.98,90.03,89.97,89.98,20000.0,49.4128,49.4402,49.4073,49.4128,20000.0
2013-07-22 12:00:00,89.97,90.07,89.97,89.97,36000.0,49.4073,49.4622,49.4073,49.4073,36000.0
2013-07-22 12:05:00,89.98,90.0,89.91,89.91,32100.0,49.4128,49.4238,49.3743,49.3743,32100.0
2013-07-22 12:10:00,89.91,90.02,89.91,89.92,28000.0,49.3743,49.4347,49.3743,49.3798,28000.0
2013-07-22 12:15:00,89.92,89.97,89.89,89.93,43400.0,49.3798,49.4073,49.3633,49.3853,43400.0
2013-07-22 12:20:00,89.95,89.97,89.9,89.9,17100.0,49.3963,49.4073,49.3688,49.3688,17100.0
2013-07-22 12:25:00,89.89,89.89,89.82,89.82,28400.0,49.3633,49.3633,49.3249,49.3249,28400.0
2013-07-22 12:30:00,89.83,89.86,89.78,89.81,30900.0,49.3304,49.3469,49.3029,49.3194,30900.0
2013-07-22 12:35:00,89.8,89.8,89.74,89.75,42600.0,49.3139,49.3139,49.281,49.2865,42600.0
2013-07-22 12:40:00,89.74,89.76,89.68,89.76,26000.0,49.281,49.292,49.248,49.292,26000.0
2013-07-22 12:45:00,89.75,89.77,89.66,89.68,21000.0,49.2865,49.2975,49.237,49.248,21000.0
2013-07-22 12:50:00,89.68,89.77,89.67,89.75,55600.0,49.248,49.2975,49.2425,49.2865,55600.0
2013-07-22 12:55:00,89.75,89.75,89.68,89.72,26500.0,49.2865,49.2865,49.248,49.27,26500.0
2013-07-22 13:00:00,89.71,89.72,89.63,89.63,13800.0,49.2645,49.27,49.2206,49.2206,13800.0
2013-07-22 13:05:00,89.64,89.67,89.63,89.63,14200.0,49.2261,49.2425,49.2206,49.2206,14200.0
2013-07-22 13:10:00,89.62,89.64,89.6,89.62,19700.0,49.2151,49.2261,49.2041,49.2151,19700.0
2013-07-22 13:15:00,89.63,89.67,89.59,89.61,14900.0,49.2206,49.2425,49.1986,49.2096,14900.0
2013-07-22 13:20:00,89.59,89.59,89.51,89.52,19500.0,49.1986,49.1986,49.1547,49.1602,19500.0
2013-07-22 13:25:00,89.51,89.64,89.51,89.64,25300.0,49.1547,49.2261,49.1547,49.2261,25300.0
2013-07-22 13:30:00,89.63,89.66,89.62,89.63,13800.0,49.2206,49.237,49.2151,49.2206,13800.0
2013-07-22 13:35:00,89.63,89.65,89.53,89.53,14200.0,49.2206,49.2316,49.1657,49.1657,14200.0
2013-07-22 13:40:00,89.53,89.61,89.52,89.61,20700.0,49.1657,49.2096,49.1602,49.2096,20700.0
2013-07-22 13:45:00,89.62,89.62,89.56,89.58,20200.0,49.2151,49.2151,49.1821,49.1931,20200.0
2013-07-22 13:50:00,89.59,89.67,89.57,89.62,28100.0,49.1986,49.2425,49.1876,49.2151,28100.0
2013-07-22 13:55:00,89.62,89.66,89.59,89.59,19000.0,49.2151,49.237,49.1986,49.1986,19000.0
2013-07-22 14:00:00,89.59,89.62,89.56,89.59,19700.0,49.1986,49.2151,49.1821,49.1986,19700.0
2013-07-22 14:05:00,89.6,89.62,89.56,89.62,24500.0,49.2041,49.2151,49.1821,49.2151,24500.0
2013-07-22 14:10:00,89.62,89.72,89.58,89.7,44100.0,49.2151,49.27,49.1931,49.259,44100.0
2013-07-22 14:15:00,89.69,89.77,89.69,89.69,34400.0,49.2535,49.2975,49.2535,49.2535,34400.0
2013-07-22 14:20:00,89.69,89.69,89.59,89.59,18500.0,49.2535,49.2535,49.1986,49.1986,18500.0
2013-07-22 14:25:00,89.59,89.62,89.57,89.59,16400.0,49.1986,49.2151,49.1876,49.1986,16400.0
2013-07-22 14:30:00,89.58,89.6,89.5,89.5,37300.0,49.1931,49.2041,49.1492,49.1492,37300.0
2013-07-22 14:35:00,89.5,89.51,89.46,89.46,35300.0,49.1492,49.1547,49.1272,49.1272,35300.0
2013-07-22 14:40:00,89.47,89.48,89.36,89.45,96900.0,49.1327,49.1382,49.0723,49.1217,96900.0
2013-07-22 14:45:00,89.45,89.5,89.41,89.45,27300.0,49.1217,49.1492,49.0998,49.1217,27300.0
2013-07-22 14:50:00,89.45,89.47,89.34,89.36,44400.0,49.1217,49.1327,49.0613,49.0723,44400.0
2013-07-22 14:55:00,89.37,89.44,89.36,89.4,39800.0,49.0778,49.1162,49.0723,49.0943,39800.0
2013-07-22 15:00:00,89.4,89.42,89.34,89.42,28900.0,49.0943,49.1052,49.0613,49.1052,28900.0
2013-07-22 15:05:00,89.42,89.43,89.34,89.35,52700.0,49.1052,49.1107,49.0613,49.0668,52700.0
2013-07-22 15:10:00,89.34,89.37,89.31,89.33,27300.0,49.0613,49.0778,49.0448,49.0558,27300.0
2013-07-22 15:15:00,89.34,89.34,89.3,89.33,48600.0,49.0613,49.0613,49.0393,49.0558,48600.0
2013-07-22 15:20:00,89.34,89.34,89.29,89.29,32700.0,49.0613,49.0613,49.0339,49.0339,32700.0
2013-07-22 15:25:00,89.29,89.36,89.27,89.36,79500.0,49.0339,49.0723,49.0229,49.0723,79500.0
2013-07-22 15:30:00,89.35,89.36,89.3,89.35,59300.0,49.0668,49.0723,49.0393,49.0668,59300.0
2013-07-22 15:35:00,89.35,89.35,89.25,89.3,59200.0,49.0668,49.0668,49.0119,49.0393,59200.0
2013-07-22 15:40:00,89.3,89.36,89.29,89.33,69700.0,49.0393,49.0723,49.0339,49.0558,69700.0
2013-07-22 15:45:00,89.34,89.36,89.22,89.23,81000.0,49.0613,49.0723,48.9954,49.0009,81000.0
2013-07-22 15:50:00,89.23,89.35,89.22,89.33,122800.0,49.0009,49.0668,48.9954,49.0558,122800.0
2013-07-22 15:55:00,89.32,89.35,89.21,89.23,245600.0,49.0503,49.0668,48.9899,49.0009,245600.0
2013-07-23 09:30:00,89.2,89.68,88.67,88.73,157600.0,48.9844,49.248,48.6934,48.7263,157600.0
2013-07-23 09:35:00,88.73,89.16,88.58,89.06,127100.0,48.7263,48.9625,48.644,48.9076,127100.0
2013-07-23 09:40:00,89.06,89.24,88.81,89.19,121000.0,48.9076,49.0064,48.7703,48.9789,121000.0
2013-07-23 09:45:00,89.13,89.16,88.87,89.03,65000.0,48.946,48.9625,48.8032,48.8911,65000.0
2013-07-23 09:50:00,89.0,89.11,88.92,89.09,46200.0,48.8746,48.935,48.8307,48.924,46200.0
2013-07-23 09:55:00,89.06,89.14,89.04,89.09,75200.0,48.9076,48.9515,48.8966,48.924,75200.0
2013-07-23 10:00:00,89.09,89.14,89.0,89.07,60100.0,48.924,48.9515,48.8746,48.913,60100.0
2013-07-23 10:05:00,89.05,89.1,88.85,89.04,105600.0,48.9021,48.9295,48.7922,48.8966,105600.0
2013-07-23 10:10:00,89.03,89.11,88.97,89.03,40900.0,48.8911,48.935,48.8581,48.8911,40900.0
2013-07-23 10:15:00,89.02,89.06,88.93,88.93,50400.0,48.8856,48.9076,48.8362,48.8362,50400.0
2013-07-23 10:20:00,88.93,89.0,88.91,88.94,73600.0,48.8362,48.8746,48.8252,48.8417,73600.0
2013-07-23 10:25:00,88.94,89.0,88.89,88.91,43900.0,48.8417,48.8746,48.8142,48.8252,43900.0
2013-07-23 10:30:00,88.91,88.99,88.86,88.97,89100.0,48.8252,48.8691,48.7977,48.8581,89100.0
2013-07-23 10:35:00,88.98,89.08,88.96,89.08,29900.0,48.8636,48.9185,48.8526,48.9185,29900.0
2013-07-23 10:40:00,89.07,89.14,89.04,89.11,26000.0,48.913,48.9515,48.8966,48.935,26000.0
2013-07-23 10:45:00,89.11,89.21,89.06,89.16,49400.0,48.935,48.9899,48.9076,48.9625,49400.0
2013-07-23 10:50:00,89.15,89.29,89.15,89.22,48500.0,48.957,49.0339,48.957,48.9954,48500.0
2013-07-23 10:55:00,89.23,89.28,89.15,89.15,67400.0,49.0009,49.0284,48.957,48.957,67400.0
2013-07-23 11:00:00,89.17,89.2,89.1,89.17,87000.0,48.968,48.9844,48.9295,48.968,87000.0
2013-07-23 11:05:00,89.17,89.2,89.02,89.05,94300.0,48.968,48.9844,48.8856,48.9021,94300.0
2013-07-23 11:10:00,89.05,89.14,89.04,89.12,32500.0,48.9021,48.9515,48.8966,48.9405,32500.0
2013-07-23 11:15:00,89.12,89.12,88.96,89.0,50300.0,48.9405,48.9405,48.8526,48.8746,50300.0
2013-07-23 11:20:00,89.0,89.02,88.95,89.01,27200.0,48.8746,48.8856,48.8471,48.8801,27200.0
2013-07-23 11:25:00,89.01,89.1,88.97,89.08,25500.0,48.8801,48.9295,48.8581,48.9185,25500.0
2013-07-23 11:30:00,89.07,89.12,88.98,89.02,59800.0,48.913,48.9405,48.8636,48.8856,59800.0
2013-07-23 11:35:00,89.02,89.02,88.92,88.92,41500.0,48.8856,48.8856,48.8307,48.8307,41500.0
2013-07-23 11:40:00,88.91,88.97,88.91,88.91,22600.0,48.8252,48.8581,48.8252,48.8252,22600.0
2013-07-23 11:45:00,88.91,88.96,88.91,88.94,33100.0,48.8252,48.8526,48.8252,48.8417,33100.0
2013-07-23 11:50:00,88.95,89.0,88.93,88.94,21600.0,48.8471,48.8746,48.8362,48.8417,21600.0
2013-07-23 11:55:00,88.94,88.95,88.86,88.91,30600.0,48.8417,48.8471,48.7977,48.8252,30600.0
2013-07-23 12:00:00,88.9,88.92,88.82,88.83,23500.0,48.8197,48.8307,48.7758,48.7812,23500.0
2013-07-23 12:05:00,88.82,88.96,88.82,88.93,17700.0,48.7758,48.8526,48.7758,48.8362,17700.0
2013-07-23 12:10:00,88.93,88.98,88.85,88.86,68000.0,48.8362,48.8636,48.7922,48.7977,68000.0
2013-07-23 12:15:00,88.86,88.86,88.77,88.77,41800.0,48.7977,48.7977,48.7483,48.7483,41800.0
2013-07-23 12:20:00,88.77,88.81,88.73,88.81,27500.0,48.7483,48.7703,48.7263,48.7703,27500.0
2013-07-23 12:25:00,88.81,88.88,88.81,88.84,20700.0,48.7703,48.8087,48.7703,48.7867,20700.0
2013-07-23 12:30:00,88.84,88.84,88.76,88.76,24900.0,48.7867,48.7867,48.7428,48.7428,24900.0
2013-07-23 12:35:00,88.76,88.76,88.69,88.7,34700.0,48.7428,48.7428,48.7044,48.7099,34700.0
2013-07-23 12:40:00,88.69,88.77,88.69,88.76,36300.0,48.7044,48.7483,48.7044,48.7428,36300.0
2013-07-23 12:45:00,88.76,88.81,88.73,88.81,29100.0,48.7428,48.7703,48.7263,48.7703,29100.0
2013-07-23 12:50:00,88.81,88.83,88.77,88.77,31500.0,48.7703,48.7812,48.7483,48.7483,31500.0
2013-07-23 12:55:00,88.77,88.78,88.7,88.7,26100.0,48.7483,48.7538,48.7099,48.7099,26100.0
2013-07-23 13:00:00,88.7,88.78,88.7,88.78,26500.0,48.7099,48.7538,48.7099,48.7538,26500.0
2013-07-23 13:05:00,88.78,88.81,88.76,88.81,30500.0,48.7538,48.7703,48.7428,48.7703,30500.0
2013-07-23 13:10:00,88.82,88.85,88.8,88.84,28500.0,48.7758,48.7922,48.7648,48.7867,28500.0
2013-07-23 13:15:00,88.84,88.87,88.8,88.82,34000.0,48.7867,48.8032,48.7648,48.7758,34000.0
2013-07-23 13:20:00,88.82,88.88,88.82,88.87,24000.0,48.7758,48.8087,48.7758,48.8032,24000.0
2013-07-23 13:25:00,88.88,88.91,88.84,88.84,23900.0,48.8087,48.8252,48.7867,48.7867,23900.0
2013-07-23 13:30:00,88.84,88.88,88.79,88.81,31300.0,48.7867,48.8087,48.7593,48.7703,31300.0
2013-07-23 13:35:00,88.81,88.88,88.79,88.85,23800.0,48.7703,48.8087,48.7593,48.7922,23800.0
2013-07-23 13:40:00,88.85,88.89,88.82,88.89,14400.0,48.7922,48.8142,48.7758,48.8142,14400.0
2013-07-23 13:45:00,88.89,88.89,88.84,88.84,43100.0,48.8142,48.8142,48.7867,48.7867,43100.0
2013-07-23 13:50:00,88.84,88.91,88.81,88.88,55900.0,48.7867,48.8252,48.7703,48.8087,55900.0
2013-07-23 13:55:00,88.88,88.89,88.75,88.76,37500.0,48.8087,48.8142,48.7373,48.7428,37500.0
2013-07-23 14:00:00,88.75,88.82,88.75,88.82,39300.0,48.7373,48.7758,48.7373,48.7758,39300.0
2013-07-23 14:05:00,88.82,88.96,88.81,88.96,31800.0,48.7758,48.8526,48.7703,48.8526,31800.0
2013-07-23 14:10:00,88.95,88.96,88.86,88.89,33800.0,48.8471,48.8526,48.7977,48.8142,33800.0
2013-07-23 14:15:00,88.9,88.9,88.82,88.82,26900.0,48.8197,48.8197,48.7758,48.7758,26900.0
2013-07-23 14:20:00,88.82,88.92,88.8,88.81,55500.0,48.7758,48.8307,48.7648,48.7703,55500.0
2013-07-23 14:25:00,88.81,88.86,88.76,88.81,32900.0,48.7703,48.7977,48.7428,48.7703,32900.0
2013-07-23 14:30:00,88.81,88.91,88.81,88.86,41800.0,48.7703,48.8252,48.7703,48.7977,41800.0
2013-07-23 14:35:00,88.85,88.94,88.83,88.94,57800.0,48.7922,48.8417,48.7812,48.8417,57800.0
2013-07-23 14:40:00,88.93,88.99,88.89,88.98,57800.0,48.8362,48.8691,48.8142,48.8636,57800.0
2013-07-23 14:45:00,88.98,89.0,88.92,88.96,39700.0,48.8636,48.8746,48.8307,48.8526,39700.0
2013-07-23 14:50:00,88.96,88.98,88.9,88.96,28800.0,48.8526,48.8636,48.8197,48.8526,28800.0
2013-07-23 14:55:00,88.96,88.96,88.88,88.95,19800.0,48.8526,48.8526,48.8087,48.8471,19800.0
2013-07-23 15:00:00,88.95,88.96,88.86,88.89,43400.0,48.8471,48.8526,48.7977,48.8142,43400.0
2013-07-23 15:05:00,88.89,88.91,88.89,88.9,29000.0,48.8142,48.8252,48.8142,48.8197,29000.0
2013-07-23 15:10:00,88.9,88.9,88.81,88.85,35400.0,48.8197,48.8197,48.7703,48.7922,35400.0
2013-07-23 15:15:00,88.84,88.88,88.83,88.84,40000.0,48.7867,48.8087,48.7812,48.7867,40000.0
2013-07-23 15:20:00,88.84,88.87,88.81,88.85,51000.0,48.7867,48.8032,48.7703,48.7922,51000.0
2013-07-23 15:25:00,88.85,88.9,88.79,88.9,75500.0,48.7922,48.8197,48.7593,48.8197,75500.0
2013-07-23 15:30:00,88.9,88.93,88.87,88.87,46400.0,48.8197,48.8362,48.8032,48.8032,46400.0
2013-07-23 15:35:00,88.88,88.91,88.84,88.87,45000.0,48.8087,48.8252,48.7867,48.8032,45000.0
2013-07-23 15:40:00,88.87,88.88,88.81,88.86,67900.0,48.8032,48.8087,48.7703,48.7977,67900.0
2013-07-23 15:45:00,88.86,88.88,88.8,88.85,64800.0,48.7977,48.8087,48.7648,48.7922,64800.0
2013-07-23 15:50:00,88.84,88.89,88.8,88.81,77500.0,48.7867,48.8142,48.7648,48.7703,77500.0
2013-07-23 15:55:00,88.81,88.87,88.76,88.8,201800.0,48.7703,48.8032,48.7428,48.7648,201800.0
2013-07-24 09:30:00,88.84,88.93,88.6,88.82,115800.0,48.7867,48.8362,48.6549,48.7758,115800.0
2013-07-24 09:35:00,88.82,88.89,88.55,88.56,100100.0,48.7758,48.8142,48.6275,48.633,100100.0
2013-07-24 09:40:00,88.56,88.57,88.18,88.23,91400.0,48.633,48.6385,48.4243,48.4518,91400.0
2013-07-24 09:45:00,88.25,88.3,88.14,88.17,58300.0,48.4627,48.4902,48.4023,48.4188,58300.0
2013-07-24 09:50:00,88.19,88.2,87.9,87.9,138200.0,48.4298,48.4353,48.2705,48.2705,138200.0
2013-07-24 09:55:00,87.93,88.18,87.9,88.18,77700.0,48.287,48.4243,48.2705,48.4243,77700.0
2013-07-24 10:00:00,88.17,88.38,87.89,88.11,227500.0,48.4188,48.5341,48.265,48.3859,227500.0
2013-07-24 10:05:00,88.11,88.13,87.92,88.0,76300.0,48.3859,48.3968,48.2815,48.3254,76300.0
2013-07-24 10:10:00,87.99,88.21,87.93,88.2,76800.0,48.32,48.4408,48.287,48.4353,76800.0
2013-07-24 10:15:00,88.19,88.44,88.19,88.4,105400.0,48.4298,48.5671,48.4298,48.5451,105400.0
2013-07-24 10:20:00,88.38,88.41,88.25,88.33,37200.0,48.5341,48.5506,48.4627,48.5067,37200.0
2013-07-24 10:25:00,88.35,88.4,88.22,88.33,35300.0,48.5177,48.5451,48.4463,48.5067,35300.0
2013-07-24 10:30:00,88.33,88.51,88.27,88.41,33700.0,48.5067,48.6055,48.4737,48.5506,33700.0
2013-07-24 10:35:00,88.42,88.65,88.42,88.54,45400.0,48.5561,48.6824,48.5561,48.622,45400.0
2013-07-24 10:40:00,88.54,88.66,88.46,88.58,43800.0,48.622,48.6879,48.5781,48.644,43800.0
2013-07-24 10:45:00,88.56,88.62,88.43,88.5,46100.0,48.633,48.6659,48.5616,48.6,46100.0
2013-07-24 10:50:00,88.5,88.5,88.38,88.42,54000.0,48.6,48.6,48.5341,48.5561,54000.0
2013-07-24 10:55:00,88.44,88.5,88.38,88.39,33700.0,48.5671,48.6,48.5341,48.5396,33700.0
2013-07-24 11:00:00,88.39,88.55,88.39,88.41,26200.0,48.5396,48.6275,48.5396,48.5506,26200.0
2013-07-24 11:05:00,88.41,88.43,88.28,88.3,28300.0,48.5506,48.5616,48.4792,48.4902,28300.0
2013-07-24 11:10:00,88.3,88.38,88.18,88.18,55700.0,48.4902,48.5341,48.4243,48.4243,55700.0
2013-07-24 11:15:00,88.17,88.39,88.16,88.37,19000.0,48.4188,48.5396,48.4133,48.5286,19000.0
2013-07-24 11:20:00,88.38,88.48,88.33,88.4,69900.0,48.5341,48.589,48.5067,48.5451,69900.0
2013-07-24 11:25:00,88.41,88.44,88.33,88.4,75300.0,48.5506,48.5671,48.5067,48.5451,75300.0
2013-07-24 11:30:00,88.4,88.55,88.4,88.53,29900.0,48.5451,48.6275,48.5451,48.6165,29900.0
2013-07-24 11:35:00,88.54,88.65,88.5,88.63,21900.0,48.622,48.6824,48.6,48.6714,21900.0
2013-07-24 11:40:00,88.63,88.63,88.46,88.52,17300.0,48.6714,48.6714,48.5781,48.611,17300.0
2013-07-24 11:45:00,88.52,88.52,88.4,88.46,27400.0,48.611,48.611,48.5451,48.5781,27400.0
2013-07-24 11:50:00,88.46,88.46,88.34,88.34,37200.0,48.5781,48.5781,48.5122,48.5122,37200.0
2013-07-24 11:55:00,88.34,88.39,88.32,88.32,16700.0,48.5122,48.5396,48.5012,48.5012,16700.0
2013-07-24 12:00:00,88.34,88.45,88.33,88.45,21600.0,48.5122,48.5726,48.5067,48.5726,21600.0
2013-07-24 12:05:00,88.44,88.44,88.33,88.39,18000.0,48.5671,48.5671,48.5067,48.5396,18000.0
2013-07-24 12:10:00,88.4,88.42,88.25,88.25,25400.0,48.5451,48.5561,48.4627,48.4627,25400.0
2013-07-24 12:15:00,88.25,88.25,88.18,88.21,19300.0,48.4627,48.4627,48.4243,48.4408,19300.0
2013-07-24 12:20:00,88.2,88.28,88.15,88.28,18900.0,48.4353,48.4792,48.4078,48.4792,18900.0
2013-07-24 12:25:00,88.27,88.33,88.21,88.22,113200.0,48.4737,48.5067,48.4408,48.4463,113200.0
2013-07-24 12:30:00,88.23,88.24,88.19,88.24,22600.0,48.4518,48.4572,48.4298,48.4572,22600.0
2013-07-24 12:35:00,88.24,88.31,88.2,88.26,17500.0,48.4572,48.4957,48.4353,48.4682,17500.0
2013-07-24 12:40:00,88.25,88.29,88.21,88.29,14700.0,48.4627,48.4847,48.4408,48.4847,14700.0
2013-07-24 12:45:00,88.29,88.33,88.27,88.33,8100.0,48.4847,48.5067,48.4737,48.5067,8100.0
2013-07-24 12:50:00,88.32,88.37,88.27,88.29,26000.0,48.5012,48.5286,48.4737,48.4847,26000.0
2013-07-24 12:55:00,88.3,88.32,88.2,88.27,17800.0,48.4902,48.5012,48.4353,48.4737,17800.0
2013-07-24 13:00:00,88.29,88.39,88.29,88.29,21800.0,48.4847,48.5396,48.4847,48.4847,21800.0
2013-07-24 13:05:00,88.28,88.37,88.26,88.35,21100.0,48.4792,48.5286,48.4682,48.5177,21100.0
2013-07-24 13:10:00,88.36,88.37,88.24,88.24,19000.0,48.5231,48.5286,48.4572,48.4572,19000.0
2013-07-24 13:15:00,88.25,88.32,88.2,88.32,36000.0,48.4627,48.5012,48.4353,48.5012,36000.0
2013-07-24 13:20:00,88.35,88.35,88.28,88.32,11200.0,48.5177,48.5177,48.4792,48.5012,11200.0
2013-07-24 13:25:00,88.31,88.32,88.23,88.25,14800.0,48.4957,48.5012,48.4518,48.4627,14800.0
2013-07-24 13:30:00,88.23,88.23,88.17,88.17,15000.0,48.4518,48.4518,48.4188,48.4188,15000.0
2013-07-24 13:35:00,88.17,88.18,88.09,88.18,14400.0,48.4188,48.4243,48.3749,48.4243,14400.0
2013-07-24 13:40:00,88.2,88.24,88.11,88.11,17000.0,48.4353,48.4572,48.3859,48.3859,17000.0
2013-07-24 13:45:00,88.12,88.19,88.12,88.17,19700.0,48.3913,48.4298,48.3913,48.4188,19700.0
2013-07-24 13:50:00,88.17,88.17,88.13,88.14,15700.0,48.4188,48.4188,48.3968,48.4023,15700.0
2013-07-24 13:55:00,88.13,88.15,88.05,88.1,22200.0,48.3968,48.4078,48.3529,48.3804,22200.0
2013-07-24 14:00:00,88.12,88.17,88.05,88.16,71800.0,48.3913,48.4188,48.3529,48.4133,71800.0
2013-07-24 14:05:00,88.15,88.2,88.13,88.14,15400.0,48.4078,48.4353,48.3968,48.4023,15400.0
2013-07-24 14:10:00,88.12,88.17,88.11,88.15,42700.0,48.3913,48.4188,48.3859,48.4078,42700.0
2013-07-24 14:15:00,88.16,88.17,88.09,88.1,47300.0,48.4133,48.4188,48.3749,48.3804,47300.0
2013-07-24 14:20:00,88.11,88.12,88.05,88.06,26100.0,48.3859,48.3913,48.3529,48.3584,26100.0
2013-07-24 14:25:00,88.06,88.13,88.05,88.08,13200.0,48.3584,48.3968,48.3529,48.3694,13200.0
2013-07-24 14:30:00,88.08,88.08,88.01,88.02,31300.0,48.3694,48.3694,48.3309,48.3364,31300.0
2013-07-24 14:35:00,88.01,88.08,87.95,88.05,44100.0,48.3309,48.3694,48.298,48.3529,44100.0
2013-07-24 14:40:00,88.05,88.05,87.98,87.99,24200.0,48.3529,48.3529,48.3145,48.32,24200.0
2013-07-24 14:45:00,87.98,88.0,87.96,88.0,21600.0,48.3145,48.3254,48.3035,48.3254,21600.0
2013-07-24 14:50:00,87.99,88.09,87.98,88.06,30400.0,48.32,48.3749,48.3145,48.3584,30400.0
2013-07-24 14:55:00,88.05,88.11,88.02,88.07,22200.0,48.3529,48.3859,48.3364,48.3639,22200.0
2013-07-24 15:00:00,88.07,88.1,88.0,88.08,35400.0,48.3639,48.3804,48.3254,48.3694,35400.0
2013-07-24 15:05:00,88.08,88.16,88.05,88.15,36700.0,48.3694,48.4133,48.3529,48.4078,36700.0
2013-07-24 15:10:00,88.13,88.14,88.05,88.06,78500.0,48.3968,48.4023,48.3529,48.3584,78500.0
2013-07-24 15:15:00,88.07,88.4,88.07,88.1,435600.0,48.3639,48.5451,48.3639,48.3804,435600.0
2013-07-24 15:20:00,88.1,88.18,88.08,88.1,58100.0,48.3804,48.4243,48.3694,48.3804,58100.0
2013-07-24 15:25:00,88.09,88.13,88.08,88.13,85700.0,48.3749,48.3968,48.3694,48.3968,85700.0
2013-07-24 15:30:00,88.12,88.13,88.06,88.08,52400.0,48.3913,48.3968,48.3584,48.3694,52400.0
2013-07-24 15:35:00,88.08,88.15,88.08,88.09,63700.0,48.3694,48.4078,48.3694,48.3749,63700.0
2013-07-24 15:40:00,88.09,88.2,88.08,88.16,127600.0,48.3749,48.4353,48.3694,48.4133,127600.0
2013-07-24 15:45:00,88.16,88.29,88.11,88.25,118100.0,48.4133,48.4847,48.3859,48.4627,118100.0
2013-07-24 15:50:00,88.26,88.31,88.25,88.3,172500.0,48.4682,48.4957,48.4627,48.4902,172500.0
2013-07-24 15:55:00,88.3,88.54,88.29,88.52,349200.0,48.4902,48.622,48.4847,48.611,349200.0
2013-07-25 09:30:00,88.09,88.54,88.09,88.52,97100.0,48.3749,48.622,48.3749,48.611,97100.0
2013-07-25 09:35:00,88.48,88.54,88.21,88.53,46100.0,48.589,48.622,48.4408,48.6165,46100.0
2013-07-25 09:40:00,88.52,88.54,88.3,88.32,36800.0,48.611,48.622,48.4902,48.5012,36800.0
2013-07-25 09:45:00,88.32,88.48,88.32,88.45,36400.0,48.5012,48.589,48.5012,48.5726,36400.0
2013-07-25 09:50:00,88.42,88.57,88.42,88.52,50300.0,48.5561,48.6385,48.5561,48.611,50300.0
2013-07-25 09:55:00,88.55,88.77,88.54,88.76,73100.0,48.6275,48.7483,48.622,48.7428,73100.0
2013-07-25 10:00:00,88.77,88.88,88.6,88.75,93600.0,48.7483,48.8087,48.6549,48.7373,93600.0
2013-07-25 10:05:00,88.75,88.77,88.66,88.73,42200.0,48.7373,48.7483,48.6879,48.7263,42200.0
2013-07-25 10:10:00,88.72,89.0,88.72,88.94,58700.0,48.7208,48.8746,48.7208,48.8417,58700.0
2013-07-25 10:15:00,88.91,89.13,88.91,89.04,43400.0,48.8252,48.946,48.8252,48.8966,43400.0
2013-07-25 10:20:00,89.05,89.19,89.04,89.06,38900.0,48.9021,48.9789,48.8966,48.9076,38900.0
2013-07-25 10:25:00,89.09,89.19,89.09,89.12,26400.0,48.924,48.9789,48.924,48.9405,26400.0
2013-07-25 10:30:00,89.12,89.13,88.99,89.12,31500.0,48.9405,48.946,48.8691,48.9405,31500.0
2013-07-25 10:35:00,89.12,89.23,89.11,89.2,56700.0,48.9405,49.0009,48.935,48.9844,56700.0
2013-07-25 10:40:00,89.2,89.43,89.2,89.41,60700.0,48.9844,49.1107,48.9844,49.0998,60700.0
2013-07-25 10:45:00,89.41,89.44,89.32,89.44,70000.0,49.0998,49.1162,49.0503,49.1162,70000.0
2013-07-25 10:50:00,89.43,89.67,89.42,89.66,107900.0,49.1107,49.2425,49.1052,49.237,107900.0
2013-07-25 10:55:00,89.66,89.67,89.53,89.57,82600.0,49.237,49.2425,49.1657,49.1876,82600.0
2013-07-25 11:00:00,89.56,89.56,89.33,89.34,40200.0,49.1821,49.1821,49.0558,49.0613,40200.0
2013-07-25 11:05:00,89.34,89.37,89.27,89.31,40400.0,49.0613,49.0778,49.0229,49.0448,40400.0
2013-07-25 11:10:00,89.29,89.32,89.17,89.31,39200.0,49.0339,49.0503,48.968,49.0448,39200.0
2013-07-25 11:15:00,89.31,89.31,89.21,89.26,50300.0,49.0448,49.0448,48.9899,49.0174,50300.0
2013-07-25 11:20:00,89.28,89.31,89.14,89.2,35300.0,49.0284,49.0448,48.9515,48.9844,35300.0
2013-07-25 11:25:00,89.2,89.21,89.06,89.13,37800.0,48.9844,48.9899,48.9076,48.946,37800.0
2013-07-25 11:30:00,89.15,89.24,89.07,89.12,43700.0,48.957,49.0064,48.913,48.9405,43700.0
2013-07-25 11:35:00,89.11,89.17,89.11,89.11,22800.0,48.935,48.968,48.935,48.935,22800.0
2013-07-25 11:40:00,89.11,89.2,89.09,89.16,21300.0,48.935,48.9844,48.924,48.9625,21300.0
2013-07-25 11:45:00,89.17,89.32,89.17,89.25,20400.0,48.968,49.0503,48.968,49.0119,20400.0
2013-07-25 11:50:00,89.25,89.25,89.15,89.17,26500.0,49.0119,49.0119,48.957,48.968,26500.0
2013-07-25 11:55:00,89.17,89.18,89.1,89.15,21500.0,48.968,48.9735,48.9295,48.957,21500.0
2013-07-25 12:00:00,89.13,89.14,89.11,89.14,11100.0,48.946,48.9515,48.935,48.9515,11100.0
2013-07-25 12:05:00,89.16,89.22,89.13,89.13,19500.0,48.9625,48.9954,48.946,48.946,19500.0
2013-07-25 12:10:00,89.13,89.25,89.11,89.11,53400.0,48.946,49.0119,48.935,48.935,53400.0
2013-07-25 12:15:00,89.1,89.22,89.08,89.22,25000.0,48.9295,48.9954,48.9185,48.9954,25000.0
2013-07-25 12:20:00,89.21,89.36,89.21,89.25,25200.0,48.9899,49.0723,48.9899,49.0119,25200.0
2013-07-25 12:25:00,89.26,89.31,89.25,89.26,18100.0,49.0174,49.0448,49.0119,49.0174,18100.0
2013-07-25 12:30:00,89.26,89.34,89.26,89.34,19700.0,49.0174,49.0613,49.0174,49.0613,19700.0
2013-07-25 12:35:00,89.32,89.46,89.31,89.42,65600.0,49.0503,49.1272,49.0448,49.1052,65600.0
2013-07-25 12:40:00,89.42,89.42,89.32,89.37,19100.0,49.1052,49.1052,49.0503,49.0778,19100.0
2013-07-25 12:45:00,89.36,89.44,89.3,89.34,28100.0,49.0723,49.1162,49.0393,49.0613,28100.0
2013-07-25 12:50:00,89.34,89.42,89.34,89.39,31600.0,49.0613,49.1052,49.0613,49.0888,31600.0
2013-07-25 12:55:00,89.38,89.46,89.38,89.4,47200.0,49.0833,49.1272,49.0833,49.0943,47200.0
2013-07-25 13:00:00,89.39,89.59,89.39,89.56,67000.0,49.0888,49.1986,49.0888,49.1821,67000.0
2013-07-25 13:05:00,89.56,89.6,89.52,89.55,27000.0,49.1821,49.2041,49.1602,49.1766,27000.0
2013-07-25 13:10:00,89.56,89.56,89.45,89.46,32400.0,49.1821,49.1821,49.1217,49.1272,32400.0
2013-07-25 13:15:00,89.46,89.51,89.4,89.51,26300.0,49.1272,49.1547,49.0943,49.1547,26300.0
2013-07-25 13:20:00,89.5,89.51,89.47,89.51,18900.0,49.1492,49.1547,49.1327,49.1547,18900.0
2013-07-25 13:25:00,89.51,89.52,89.47,89.49,28100.0,49.1547,49.1602,49.1327,49.1437,28100.0
2013-07-25 13:30:00,89.49,89.55,89.48,89.52,34100.0,49.1437,49.1766,49.1382,49.1602,34100.0
2013-07-25 13:35:00,89.5,89.51,89.43,89.43,19100.0,49.1492,49.1547,49.1107,49.1107,19100.0
2013-07-25 13:40:00,89.42,89.43,89.35,89.36,12500.0,49.1052,49.1107,49.0668,49.0723,12500.0
2013-07-25 13:45:00,89.35,89.4,89.32,89.36,18800.0,49.0668,49.0943,49.0503,49.0723,18800.0
2013-07-25 13:50:00,89.36,89.36,89.26,89.26,17000.0,49.0723,49.0723,49.0174,49.0174,17000.0
2013-07-25 13:55:00,89.26,89.5,89.26,89.5,82700.0,49.0174,49.1492,49.0174,49.1492,82700.0
2013-07-25 14:00:00,89.49,89.54,89.48,89.5,49700.0,49.1437,49.1711,49.1382,49.1492,49700.0
2013-07-25 14:05:00,89.5,89.51,89.39,89.41,39600.0,49.1492,49.1547,49.0888,49.0998,39600.0
2013-07-25 14:10:00,89.42,89.52,89.42,89.46,25500.0,49.1052,49.1602,49.1052,49.1272,25500.0
2013-07-25 14:15:00,89.46,89.5,89.45,89.5,18200.0,49.1272,49.1492,49.1217,49.1492,18200.0
2013-07-25 14:20:00,89.5,89.52,89.48,89.5,17700.0,49.1492,49.1602,49.1382,49.1492,17700.0
2013-07-25 14:25:00,89.48,89.5,89.41,89.47,20300.0,49.1382,49.1492,49.0998,49.1327,20300.0
2013-07-25 14:30:00,89.48,89.51,89.47,89.48,17400.0,49.1382,49.1547,49.1327,49.1382,17400.0
2013-07-25 14:35:00,89.47,89.48,89.44,89.46,7700.0,49.1327,49.1382,49.1162,49.1272,7700.0
2013-07-25 14:40:00,89.49,89.51,89.39,89.44,37200.0,49.1437,49.1547,49.0888,49.1162,37200.0
2013-07-25 14:45:00,89.43,89.5,89.41,89.48,25300.0,49.1107,49.1492,49.0998,49.1382,25300.0
2013-07-25 14:50:00,89.49,89.52,89.4,89.41,36900.0,49.1437,49.1602,49.0943,49.0998,36900.0
2013-07-25 14:55:00,89.41,89.41,89.28,89.3,43900.0,49.0998,49.0998,49.0284,49.0393,43900.0
2013-07-25 15:00:00,89.29,89.3,89.15,89.23,57100.0,49.0339,49.0393,48.957,49.0009,57100.0
2013-07-25 15:05:00,89.23,89.4,89.19,89.38,70900.0,49.0009,49.0943,48.9789,49.0833,70900.0
2013-07-25 15:10:00,89.37,89.45,89.3,89.35,47500.0,49.0778,49.1217,49.0393,49.0668,47500.0
2013-07-25 15:15:00,89.36,89.45,89.3,89.32,32700.0,49.0723,49.1217,49.0393,49.0503,32700.0
2013-07-25 15:20:00,89.3,89.44,89.28,89.42,40200.0,49.0393,49.1162,49.0284,49.1052,40200.0
2013-07-25 15:25:00,89.4,89.5,89.34,89.36,61600.0,49.0943,49.1492,49.0613,49.0723,61600.0
2013-07-25 15:30:00,89.34,89.42,89.29,89.3,80900.0,49.0613,49.1052,49.0339,49.0393,80900.0
2013-07-25 15:35:00,89.3,89.41,89.25,89.35,87300.0,49.0393,49.0998,49.0119,49.0668,87300.0
2013-07-25 15:40:00,89.34,89.38,89.3,89.34,69300.0,49.0613,49.0833,49.0393,49.0613,69300.0
2013-07-25 15:45:00,89.34,89.34,89.19,89.26,111100.0,49.0613,49.0613,48.9789,49.0174,111100.0
2013-07-25 15:50:00,89.25,89.31,89.23,89.29,80400.0,49.0119,49.0448,49.0009,49.0339,80400.0
2013-07-25 15:55:00,89.29,89.34,89.19,89.25,261600.0,49.0339,49.0613,48.9789,49.0119,261600.0
2013-07-26 09:30:00,88.68,88.9,88.56,88.79,74500.0,48.6989,48.8197,48.633,48.7593,74500.0
2013-07-26 09:35:00,88.8,88.99,88.76,88.83,28500.0,48.7648,48.8691,48.7428,48.7812,28500.0
2013-07-26 09:40:00,88.84,88.94,88.81,88.86,34000.0,48.7867,48.8417,48.7703,48.7977,34000.0
2013-07-26 09:45:00,88.86,88.89,88.6,88.67,51400.0,48.7977,48.8142,48.6549,48.6934,51400.0
2013-07-26 09:50:00,88.67,88.72,88.51,88.58,35600.0,48.6934,48.7208,48.6055,48.644,35600.0
2013-07-26 09:55:00,88.57,88.63,88.47,88.57,48600.0,48.6385,48.6714,48.5836,48.6385,48600.0
2013-07-26 10:00:00,88.54,88.69,88.4,88.46,55800.0,48.622,48.7044,48.5451,48.5781,55800.0
2013-07-26 10:05:00,88.47,88.48,88.33,88.35,73200.0,48.5836,48.589,48.5067,48.5177,73200.0
2013-07-26 10:10:00,88.35,88.5,88.31,88.5,49800.0,48.5177,48.6,48.4957,48.6,49800.0
2013-07-26 10:15:00,88.49,88.49,88.33,88.39,37600.0,48.5945,48.5945,48.5067,48.5396,37600.0
2013-07-26 10:20:00,88.38,88.44,88.34,88.43,40200.0,48.5341,48.5671,48.5122,48.5616,40200.0
2013-07-26 10:25:00,88.43,88.43,88.34,88.36,46700.0,48.5616,48.5616,48.5122,48.5231,46700.0
2013-07-26 10:30:00,88.37,88.4,88.32,88.36,54600.0,48.5286,48.5451,48.5012,48.5231,54600.0
2013-07-26 10:35:00,88.37,88.43,88.33,88.41,41300.0,48.5286,48.5616,48.5067,48.5506,41300.0
2013-07-26 10:40:00,88.4,88.4,87.95,87.97,84600.0,48.5451,48.5451,48.298,48.309,84600.0
2013-07-26 10:45:00,87.97,88.09,87.86,88.0,65600.0,48.309,48.3749,48.2486,48.3254,65600.0
2013-07-26 10:50:00,88.0,88.0,87.77,87.79,30600.0,48.3254,48.3254,48.1991,48.2101,30600.0
2013-07-26 10:55:00,87.77,87.92,87.72,87.92,26800.0,48.1991,48.2815,48.1717,48.2815,26800.0
2013-07-26 11:00:00,87.89,87.96,87.79,87.89,31200.0,48.265,48.3035,48.2101,48.265,31200.0
2013-07-26 11:05:00,87.85,88.0,87.83,87.86,38700.0,48.2431,48.3254,48.2321,48.2486,38700.0
2013-07-26 11:10:00,87.89,87.99,87.85,87.95,43800.0,48.265,48.32,48.2431,48.298,43800.0
2013-07-26 11:15:00,87.98,88.0,87.89,87.95,29600.0,48.3145,48.3254,48.265,48.298,29600.0
2013-07-26 11:20:00,87.98,88.0,87.88,87.98,30900.0,48.3145,48.3254,48.2596,48.3145,30900.0
2013-07-26 11:25:00,87.95,88.0,87.9,87.91,43500.0,48.298,48.3254,48.2705,48.276,43500.0
2013-07-26 11:30:00,87.91,87.96,87.83,87.9,37400.0,48.276,48.3035,48.2321,48.2705,37400.0
2013-07-26 11:35:00,87.89,87.95,87.84,87.92,25700.0,48.265,48.298,48.2376,48.2815,25700.0
2013-07-26 11:40:00,87.94,88.06,87.9,88.06,63300.0,48.2925,48.3584,48.2705,48.3584,63300.0
2013-07-26 11:45:00,88.05,88.23,88.05,88.17,35000.0,48.3529,48.4518,48.3529,48.4188,35000.0
2013-07-26 11:50:00,88.15,88.16,88.08,88.1,21600.0,48.4078,48.4133,48.3694,48.3804,21600.0
2013-07-26 11:55:00,88.09,88.1,88.05,88.09,30700.0,48.3749,48.3804,48.3529,48.3749,30700.0
2013-07-26 12:00:00,88.1,88.13,88.03,88.07,29300.0,48.3804,48.3968,48.3419,48.3639,29300.0
2013-07-26 12:05:00,88.06,88.17,88.03,88.14,33200.0,48.3584,48.4188,48.3419,48.4023,33200.0
2013-07-26 12:10:00,88.13,88.19,88.09,88.09,23500.0,48.3968,48.4298,48.3749,48.3749,23500.0
2013-07-26 12:15:00,88.1,88.17,88.08,88.14,110500.0,48.3804,48.4188,48.3694,48.4023,110500.0
2013-07-26 12:20:00,88.12,88.14,88.06,88.1,18500.0,48.3913,48.4023,48.3584,48.3804,18500.0
2013-07-26 12:25:00,88.09,88.19,88.07,88.19,11100.0,48.3749,48.4298,48.3639,48.4298,11100.0
2013-07-26 12:30:00,88.19,88.27,88.14,88.27,25900.0,48.4298,48.4737,48.4023,48.4737,25900.0
2013-07-26 12:35:00,88.27,88.35,88.26,88.32,20900.0,48.4737,48.5177,48.4682,48.5012,20900.0
2013-07-26 12:40:00,88.31,88.31,88.27,88.3,20500.0,48.4957,48.4957,48.4737,48.4902,20500.0
2013-07-26 12:45:00,88.29,88.32,88.23,88.3,20900.0,48.4847,48.5012,48.4518,48.4902,20900.0
2013-07-26 12:50:00,88.3,88.33,88.25,88.29,17400.0,48.4902,48.5067,48.4627,48.4847,17400.0
2013-07-26 12:55:00,88.28,88.34,88.26,88.31,16700.0,48.4792,48.5122,48.4682,48.4957,16700.0
2013-07-26 13:00:00,88.33,88.36,88.3,88.32,40100.0,48.5067,48.5231,48.4902,48.5012,40100.0
2013-07-26 13:05:00,88.32,88.33,88.27,88.29,30300.0,48.5012,48.5067,48.4737,48.4847,30300.0
2013-07-26 13:10:00,88.29,88.32,88.25,88.31,33800.0,48.4847,48.5012,48.4627,48.4957,33800.0
2013-07-26 13:15:00,88.31,88.37,88.3,88.37,16400.0,48.4957,48.5286,48.4902,48.5286,16400.0
2013-07-26 13:20:00,88.38,88.54,88.38,88.54,56300.0,48.5341,48.622,48.5341,48.622,56300.0
2013-07-26 13:25:00,88.54,88.63,88.47,88.61,42500.0,48.622,48.6714,48.5836,48.6604,42500.0
2013-07-26 13:30:00,88.61,88.62,88.48,88.48,18700.0,48.6604,48.6659,48.589,48.589,18700.0
2013-07-26 13:35:00,88.5,88.5,88.46,88.5,12400.0,48.6,48.6,48.5781,48.6,12400.0
2013-07-26 13:40:00,88.49,88.55,88.44,88.44,18100.0,48.5945,48.6275,48.5671,48.5671,18100.0
2013-07-26 13:45:00,88.45,88.5,88.45,88.49,29200.0,48.5726,48.6,48.5726,48.5945,29200.0
2013-07-26 13:50:00,88.48,88.57,88.48,88.56,34100.0,48.589,48.6385,48.589,48.633,34100.0
2013-07-26 13:55:00,88.56,88.56,88.43,88.46,27500.0,48.633,48.633,48.5616,48.5781,27500.0
2013-07-26 14:00:00,88.47,88.47,88.34,88.35,18700.0,48.5836,48.5836,48.5122,48.5177,18700.0
2013-07-26 14:05:00,88.35,88.45,88.35,88.45,18300.0,48.5177,48.5726,48.5177,48.5726,18300.0
2013-07-26 14:10:00,88.45,88.58,88.45,88.54,29900.0,48.5726,48.644,48.5726,48.622,29900.0
2013-07-26 14:15:00,88.54,88.54,88.4,88.42,28800.0,48.622,48.622,48.5451,48.5561,28800.0
2013-07-26 14:20:00,88.42,88.45,88.35,88.39,42000.0,48.5561,48.5726,48.5177,48.5396,42000.0
2013-07-26 14:25:00,88.38,88.39,88.2,88.29,46900.0,48.5341,48.5396,48.4353,48.4847,46900.0
2013-07-26 14:30:00,88.29,88.36,88.27,88.36,15600.0,48.4847,48.5231,48.4737,48.5231,15600.0
2013-07-26 14:35:00,88.36,88.38,88.31,88.34,16400.0,48.5231,48.5341,48.4957,48.5122,16400.0
2013-07-26 14:40:00,88.34,88.41,88.32,88.34,36100.0,48.5122,48.5506,48.5012,48.5122,36100.0
2013-07-26 14:45:00,88.33,88.42,88.33,88.36,28200.0,48.5067,48.5561,48.5067,48.5231,28200.0
2013-07-26 14:50:00,88.37,88.56,88.37,88.47,30900.0,48.5286,48.633,48.5286,48.5836,30900.0
2013-07-26 14:55:00,88.47,88.53,88.47,88.48,21400.0,48.5836,48.6165,48.5836,48.589,21400.0
2013-07-26 15:00:00,88.49,88.52,88.4,88.44,27700.0,48.5945,48.611,48.5451,48.5671,27700.0
2013-07-26 15:05:00,88.46,88.58,88.43,88.57,28500.0,48.5781,48.644,48.5616,48.6385,28500.0
2013-07-26 15:10:00,88.59,88.64,88.55,88.59,73300.0,48.6495,48.6769,48.6275,48.6495,73300.0
2013-07-26 15:15:00,88.59,88.66,88.55,88.66,87600.0,48.6495,48.6879,48.6275,48.6879,87600.0
2013-07-26 15:20:00,88.66,88.78,88.66,88.72,53800.0,48.6879,48.7538,48.6879,48.7208,53800.0
2013-07-26 15:25:00,88.73,88.76,88.7,88.74,29200.0,48.7263,48.7428,48.7099,48.7318,29200.0
2013-07-26 15:30:00,88.74,88.74,88.58,88.59,83200.0,48.7318,48.7318,48.644,48.6495,83200.0
2013-07-26 15:35:00,88.59,88.74,88.58,88.7,150900.0,48.6495,48.7318,48.644,48.7099,150900.0
2013-07-26 15:40:00,88.7,88.82,88.67,88.73,68900.0,48.7099,48.7758,48.6934,48.7263,68900.0
2013-07-26 15:45:00,88.73,88.88,88.73,88.88,64600.0,48.7263,48.8087,48.7263,48.8087,64600.0
2013-07-26 15:50:00,88.88,88.88,88.78,88.82,94800.0,48.8087,48.8087,48.7538,48.7758,94800.0
2013-07-26 15:55:00,88.83,88.94,88.78,88.88,151500.0,48.7812,48.8417,48.7538,48.8087,151500.0
2013-07-29 09:30:00,88.6,88.86,88.54,88.86,80400.0,48.6549,48.7977,48.622,48.7977,80400.0
2013-07-29 09:35:00,88.81,88.85,88.65,88.7,55600.0,48.7703,48.7922,48.6824,48.7099,55600.0
2013-07-29 09:40:00,88.68,88.72,88.59,88.65,35600.0,48.6989,48.7208,48.6495,48.6824,35600.0
2013-07-29 09:45:00,88.68,88.73,88.62,88.63,37200.0,48.6989,48.7263,48.6659,48.6714,37200.0
2013-07-29 09:50:00,88.62,88.68,88.5,88.58,69300.0,48.6659,48.6989,48.6,48.644,69300.0
2013-07-29 09:55:00,88.58,88.64,88.42,88.64,52900.0,48.644,48.6769,48.5561,48.6769,52900.0
2013-07-29 10:00:00,88.61,88.75,88.44,88.68,43100.0,48.6604,48.7373,48.5671,48.6989,43100.0
2013-07-29 10:05:00,88.67,88.71,88.58,88.66,27800.0,48.6934,48.7153,48.644,48.6879,27800.0
2013-07-29 10:10:00,88.66,88.69,88.55,88.62,34700.0,48.6879,48.7044,48.6275,48.6659,34700.0
2013-07-29 10:15:00,88.63,88.82,88.62,88.7,56500.0,48.6714,48.7758,48.6659,48.7099,56500.0
2013-07-29 10:20:00,88.68,88.75,88.68,88.74,32500.0,48.6989,48.7373,48.6989,48.7318,32500.0
2013-07-29 10:25:00,88.74,88.86,88.71,88.85,73300.0,48.7318,48.7977,48.7153,48.7922,73300.0
2013-07-29 10:30:00,88.84,88.85,88.72,88.81,38100.0,48.7867,48.7922,48.7208,48.7703,38100.0
2013-07-29 10:35:00,88.8,88.87,88.75,88.77,24900.0,48.7648,48.8032,48.7373,48.7483,24900.0
2013-07-29 10:40:00,88.77,88.86,88.75,88.82,54800.0,48.7483,48.7977,48.7373,48.7758,54800.0
2013-07-29 10:45:00,88.81,88.83,88.72,88.72,31400.0,48.7703,48.7812,48.7208,48.7208,31400.0
2013-07-29 10:50:00,88.72,88.72,88.62,88.66,30100.0,48.7208,48.7208,48.6659,48.6879,30100.0
2013-07-29 10:55:00,88.65,88.85,88.58,88.75,31800.0,48.6824,48.7922,48.644,48.7373,31800.0
2013-07-29 11:00:00,88.75,88.81,88.7,88.76,27800.0,48.7373,48.7703,48.7099,48.7428,27800.0
2013-07-29 11:05:00,88.75,88.75,88.59,88.65,40000.0,48.7373,48.7373,48.6495,48.6824,40000.0
2013-07-29 11:10:00,88.65,88.7,88.61,88.67,33400.0,48.6824,48.7099,48.6604,48.6934,33400.0
2013-07-29 11:15:00,88.65,88.76,88.59,88.7,31600.0,48.6824,48.7428,48.6495,48.7099,31600.0
2013-07-29 11:20:00,88.7,88.76,88.61,88.76,18800.0,48.7099,48.7428,48.6604,48.7428,18800.0
2013-07-29 11:25:00,88.74,88.75,88.66,88.75,50200.0,48.7318,48.7373,48.6879,48.7373,50200.0
2013-07-29 11:30:00,88.75,88.87,88.74,88.86,115200.0,48.7373,48.8032,48.7318,48.7977,115200.0
2013-07-29 11:35:00,88.87,88.9,88.77,88.8,75800.0,48.8032,48.8197,48.7483,48.7648,75800.0
2013-07-29 11:40:00,88.81,88.84,88.78,88.79,27600.0,48.7703,48.7867,48.7538,48.7593,27600.0
2013-07-29 11:45:00,88.77,88.82,88.68,88.81,18900.0,48.7483,48.7758,48.6989,48.7703,18900.0
2013-07-29 11:50:00,88.81,88.83,88.73,88.82,19600.0,48.7703,48.7812,48.7263,48.7758,19600.0
2013-07-29 11:55:00,88.82,88.82,88.67,88.73,25600.0,48.7758,48.7758,48.6934,48.7263,25600.0
2013-07-29 12:00:00,88.71,88.72,88.57,88.6,30700.0,48.7153,48.7208,48.6385,48.6549,30700.0
2013-07-29 12:05:00,88.59,88.59,88.5,88.51,19100.0,48.6495,48.6495,48.6,48.6055,19100.0
2013-07-29 12:10:00,88.51,88.51,88.42,88.48,28800.0,48.6055,48.6055,48.5561,48.589,28800.0
2013-07-29 12:15:00,88.46,88.5,88.42,88.42,39400.0,48.5781,48.6,48.5561,48.5561,39400.0
2013-07-29 12:20:00,88.43,88.44,88.35,88.43,16600.0,48.5616,48.5671,48.5177,48.5616,16600.0
2013-07-29 12:25:00,88.42,88.5,88.42,88.48,26300.0,48.5561,48.6,48.5561,48.589,26300.0
2013-07-29 12:30:00,88.47,88.49,88.4,88.42,16300.0,48.5836,48.5945,48.5451,48.5561,16300.0
2013-07-29 12:35:00,88.42,88.44,88.37,88.39,17100.0,48.5561,48.5671,48.5286,48.5396,17100.0
2013-07-29 12:40:00,88.38,88.48,88.38,88.45,27000.0,48.5341,48.589,48.5341,48.5726,27000.0
2013-07-29 12:45:00,88.46,88.56,88.45,88.49,23800.0,48.5781,48.633,48.5726,48.5945,23800.0
2013-07-29 12:50:00,88.48,88.55,88.44,88.52,23100.0,48.589,48.6275,48.5671,48.611,23100.0
2013-07-29 12:55:00,88.52,88.54,88.46,88.5,24900.0,48.611,48.622,48.5781,48.6,24900.0
2013-07-29 13:00:00,88.51,88.64,88.49,88.62,16900.0,48.6055,48.6769,48.5945,48.6659,16900.0
2013-07-29 13:05:00,88.63,88.67,88.59,88.59,18200.0,48.6714,48.6934,48.6495,48.6495,18200.0
2013-07-29 13:10:00,88.59,88.7,88.59,88.69,18700.0,48.6495,48.7099,48.6495,48.7044,18700.0
2013-07-29 13:15:00,88.69,88.77,88.65,88.72,13000.0,48.7044,48.7483,48.6824,48.7208,13000.0
2013-07-29 13:20:00,88.73,88.79,88.68,88.77,17500.0,48.7263,48.7593,48.6989,48.7483,17500.0
2013-07-29 13:25:00,88.79,88.85,88.76,88.76,18800.0,48.7593,48.7922,48.7428,48.7428,18800.0
2013-07-29 13:30:00,88.76,88.8,88.74,88.77,12000.0,48.7428,48.7648,48.7318,48.7483,12000.0
2013-07-29 13:35:00,88.76,88.76,88.67,88.69,16800.0,48.7428,48.7428,48.6934,48.7044,16800.0
2013-07-29 13:40:00,88.69,88.73,88.67,88.68,21100.0,48.7044,48.7263,48.6934,48.6989,21100.0
2013-07-29 13:45:00,88.69,88.73,88.66,88.7,13800.0,48.7044,48.7263,48.6879,48.7099,13800.0
2013-07-29 13:50:00,88.71,88.72,88.64,88.67,16500.0,48.7153,48.7208,48.6769,48.6934,16500.0
2013-07-29 13:55:00,88.67,88.72,88.66,88.71,15600.0,48.6934,48.7208,48.6879,48.7153,15600.0
2013-07-29 14:00:00,88.72,88.86,88.72,88.83,28600.0,48.7208,48.7977,48.7208,48.7812,28600.0
2013-07-29 14:05:00,88.83,88.92,88.75,88.9,19500.0,48.7812,48.8307,48.7373,48.8197,19500.0
2013-07-29 14:10:00,88.89,88.98,88.84,88.95,22700.0,48.8142,48.8636,48.7867,48.8471,22700.0
2013-07-29 14:15:00,88.92,88.92,88.83,88.85,14400.0,48.8307,48.8307,48.7812,48.7922,14400.0
2013-07-29 14:20:00,88.85,88.95,88.84,88.92,21300.0,48.7922,48.8471,48.7867,48.8307,21300.0
2013-07-29 14:25:00,88.92,88.93,88.87,88.92,17000.0,48.8307,48.8362,48.8032,48.8307,17000.0
2013-07-29 14:30:00,88.93,89.0,88.92,88.97,20200.0,48.8362,48.8746,48.8307,48.8581,20200.0
2013-07-29 14:35:00,88.97,88.98,88.91,88.98,19200.0,48.8581,48.8636,48.8252,48.8636,19200.0
2013-07-29 14:40:00,88.97,89.14,88.96,89.06,49000.0,48.8581,48.9515,48.8526,48.9076,49000.0
2013-07-29 14:45:00,89.05,89.07,89.0,89.01,22100.0,48.9021,48.913,48.8746,48.8801,22100.0
2013-07-29 14:50:00,89.01,89.03,88.95,89.0,21300.0,48.8801,48.8911,48.8471,48.8746,21300.0
2013-07-29 14:55:00,89.0,89.03,89.0,89.03,31100.0,48.8746,48.8911,48.8746,48.8911,31100.0
2013-07-29 15:00:00,89.03,89.08,88.97,88.97,29100.0,48.8911,48.9185,48.8581,48.8581,29100.0
2013-07-29 15:05:00,88.96,89.02,88.94,88.95,37100.0,48.8526,48.8856,48.8417,48.8471,37100.0
2013-07-29 15:10:00,88.94,88.94,88.81,88.82,36300.0,48.8417,48.8417,48.7703,48.7758,36300.0
2013-07-29 15:15:00,88.81,88.87,88.76,88.79,42200.0,48.7703,48.8032,48.7428,48.7593,42200.0
2013-07-29 15:20:00,88.78,88.82,88.72,88.81,35900.0,48.7538,48.7758,48.7208,48.7703,35900.0
2013-07-29 15:25:00,88.81,88.81,88.7,88.79,40500.0,48.7703,48.7703,48.7099,48.7593,40500.0
2013-07-29 15:30:00,88.8,88.82,88.72,88.74,43200.0,48.7648,48.7758,48.7208,48.7318,43200.0
2013-07-29 15:35:00,88.73,88.8,88.73,88.78,46400.0,48.7263,48.7648,48.7263,48.7538,46400.0
2013-07-29 15:40:00,88.78,88.78,88.71,88.76,53200.0,48.7538,48.7538,48.7153,48.7428,53200.0
2013-07-29 15:45:00,88.75,88.81,88.71,88.75,102300.0,48.7373,48.7703,48.7153,48.7373,102300.0
2013-07-29 15:50:00,88.75,88.76,88.64,88.67,80800.0,48.7373,48.7428,48.6769,48.6934,80800.0
2013-07-29 15:55:00,88.66,88.75,88.61,88.72,185500.0,48.6879,48.7373,48.6604,48.7208,185500.0
2013-07-30 09:30:00,89.1,89.34,89.1,89.17,70400.0,48.9295,49.0613,48.9295,48.968,70400.0
2013-07-30 09:35:00,89.21,89.3,89.05,89.06,25200.0,48.9899,49.0393,48.9021,48.9076,25200.0
2013-07-30 09:40:00,89.05,89.2,88.9,89.0,28500.0,48.9021,48.9844,48.8197,48.8746,28500.0
2013-07-30 09:45:00,89.01,89.13,88.95,89.06,18500.0,48.8801,48.946,48.8471,48.9076,18500.0
2013-07-30 09:50:00,89.06,89.32,89.05,89.26,42400.0,48.9076,49.0503,48.9021,49.0174,42400.0
2013-07-30 09:55:00,89.3,89.34,89.15,89.19,33100.0,49.0393,49.0613,48.957,48.9789,33100.0
2013-07-30 10:00:00,89.21,89.34,89.14,89.29,27000.0,48.9899,49.0613,48.9515,49.0339,27000.0
2013-07-30 10:05:00,89.29,89.4,89.25,89.31,24700.0,49.0339,49.0943,49.0119,49.0448,24700.0
2013-07-30 10:10:00,89.33,89.37,89.25,89.35,18700.0,49.0558,49.0778,49.0119,49.0668,18700.0
2013-07-30 10:15:00,89.35,89.42,89.35,89.4,49800.0,49.0668,49.1052,49.0668,49.0943,49800.0
2013-07-30 10:20:00,89.4,89.44,89.32,89.36,26000.0,49.0943,49.1162,49.0503,49.0723,26000.0
2013-07-30 10:25:00,89.38,89.38,89.25,89.32,38400.0,49.0833,49.0833,49.0119,49.0503,38400.0
2013-07-30 10:30:00,89.31,89.34,89.25,89.29,26700.0,49.0448,49.0613,49.0119,49.0339,26700.0
2013-07-30 10:35:00,89.3,89.31,89.26,89.27,21000.0,49.0393,49.0448,49.0174,49.0229,21000.0
2013-07-30 10:40:00,89.28,89.33,89.25,89.27,27200.0,49.0284,49.0558,49.0119,49.0229,27200.0
2013-07-30 10:45:00,89.27,89.27,89.16,89.23,33800.0,49.0229,49.0229,48.9625,49.0009,33800.0
2013-07-30 10:50:00,89.22,89.27,89.17,89.17,32200.0,48.9954,49.0229,48.968,48.968,32200.0
2013-07-30 10:55:00,89.18,89.26,89.01,89.05,58000.0,48.9735,49.0174,48.8801,48.9021,58000.0
2013-07-30 11:00:00,89.03,89.08,88.97,89.07,20200.0,48.8911,48.9185,48.8581,48.913,20200.0
2013-07-30 11:05:00,89.05,89.08,89.02,89.04,16600.0,48.9021,48.9185,48.8856,48.8966,16600.0
2013-07-30 11:10:00,89.04,89.11,89.03,89.09,15400.0,48.8966,48.935,48.8911,48.924,15400.0
2013-07-30 11:15:00,89.1,89.12,89.02,89.08,23400.0,48.9295,48.9405,48.8856,48.9185,23400.0
2013-07-30 11:20:00,89.09,89.13,89.05,89.06,27400.0,48.924,48.946,48.9021,48.9076,27400.0
2013-07-30 11:25:00,89.04,89.09,89.01,89.01,28800.0,48.8966,48.924,48.8801,48.8801,28800.0
2013-07-30 11:30:00,89.01,89.07,88.98,88.98,30600.0,48.8801,48.913,48.8636,48.8636,30600.0
2013-07-30 11:35:00,88.97,89.01,88.92,88.93,56200.0,48.8581,48.8801,48.8307,48.8362,56200.0
2013-07-30 11:40:00,88.94,88.98,88.9,88.98,17500.0,48.8417,48.8636,48.8197,48.8636,17500.0
2013-07-30 11:45:00,88.97,89.06,88.93,89.02,22000.0,48.8581,48.9076,48.8362,48.8856,22000.0
2013-07-30 11:50:00,89.04,89.04,88.92,88.92,16300.0,48.8966,48.8966,48.8307,48.8307,16300.0
2013-07-30 11:55:00,88.94,88.95,88.78,88.82,26700.0,48.8417,48.8471,48.7538,48.7758,26700.0
2013-07-30 12:00:00,88.83,88.84,88.69,88.69,56000.0,48.7812,48.7867,48.7044,48.7044,56000.0
2013-07-30 12:05:00,88.7,88.87,88.67,88.87,27300.0,48.7099,48.8032,48.6934,48.8032,27300.0
2013-07-30 12:10:00,88.87,88.87,88.75,88.79,38100.0,48.8032,48.8032,48.7373,48.7593,38100.0
2013-07-30 12:15:00,88.79,88.79,88.75,88.77,18200.0,48.7593,48.7593,48.7373,48.7483,18200.0
2013-07-30 12:20:00,88.77,88.86,88.76,88.86,23900.0,48.7483,48.7977,48.7428,48.7977,23900.0
2013-07-30 12:25:00,88.86,88.89,88.83,88.87,25500.0,48.7977,48.8142,48.7812,48.8032,25500.0
2013-07-30 12:30:00,88.87,88.92,88.83,88.83,42600.0,48.8032,48.8307,48.7812,48.7812,42600.0
2013-07-30 12:35:00,88.84,88.92,88.82,88.85,21400.0,48.7867,48.8307,48.7758,48.7922,21400.0
2013-07-30 12:40:00,88.86,88.91,88.86,88.89,11700.0,48.7977,48.8252,48.7977,48.8142,11700.0
2013-07-30 12:45:00,88.89,88.93,88.87,88.88,18700.0,48.8142,48.8362,48.8032,48.8087,18700.0
2013-07-30 12:50:00,88.85,88.94,88.8,88.92,25400.0,48.7922,48.8417,48.7648,48.8307,25400.0
2013-07-30 12:55:00,88.91,88.94,88.91,88.92,14700.0,48.8252,48.8417,48.8252,48.8307,14700.0
2013-07-30 13:00:00,88.93,88.94,88.88,88.88,16900.0,48.8362,48.8417,48.8087,48.8087,16900.0
2013-07-30 13:05:00,88.88,88.98,88.87,88.97,14400.0,48.8087,48.8636,48.8032,48.8581,14400.0
2013-07-30 13:10:00,88.97,89.02,88.92,89.01,55200.0,48.8581,48.8856,48.8307,48.8801,55200.0
2013-07-30 13:15:00,89.01,89.08,88.93,88.98,34600.0,48.8801,48.9185,48.8362,48.8636,34600.0
2013-07-30 13:20:00,88.98,89.01,88.92,88.98,22600.0,48.8636,48.8801,48.8307,48.8636,22600.0
2013-07-30 13:25:00,88.96,88.96,88.91,88.96,37600.0,48.8526,48.8526,48.8252,48.8526,37600.0
2013-07-30 13:30:00,88.95,89.12,88.91,89.1,155000.0,48.8471,48.9405,48.8252,48.9295,155000.0
2013-07-30 13:35:00,89.1,89.11,89.04,89.04,16800.0,48.9295,48.935,48.8966,48.8966,16800.0
2013-07-30 13:40:00,89.05,89.07,88.95,89.04,26400.0,48.9021,48.913,48.8471,48.8966,26400.0
2013-07-30 13:45:00,89.04,89.04,88.95,89.02,26700.0,48.8966,48.8966,48.8471,48.8856,26700.0
2013-07-30 13:50:00,89.02,89.05,89.0,89.05,18100.0,48.8856,48.9021,48.8746,48.9021,18100.0
2013-07-30 13:55:00,89.06,89.08,89.02,89.08,21100.0,48.9076,48.9185,48.8856,48.9185,21100.0
2013-07-30 14:00:00,89.07,89.09,88.99,89.06,27400.0,48.913,48.924,48.8691,48.9076,27400.0
2013-07-30 14:05:00,89.04,89.04,88.88,88.96,29600.0,48.8966,48.8966,48.8087,48.8526,29600.0
2013-07-30 14:10:00,88.96,88.99,88.91,88.96,32200.0,48.8526,48.8691,48.8252,48.8526,32200.0
2013-07-30 14:15:00,88.95,89.06,88.93,89.05,39800.0,48.8471,48.9076,48.8362,48.9021,39800.0
2013-07-30 14:20:00,89.05,89.17,89.05,89.1,50000.0,48.9021,48.968,48.9021,48.9295,50000.0
2013-07-30 14:25:00,89.09,89.14,89.06,89.08,31200.0,48.924,48.9515,48.9076,48.9185,31200.0
2013-07-30 14:30:00,89.08,89.12,89.06,89.1,28200.0,48.9185,48.9405,48.9076,48.9295,28200.0
2013-07-30 14:35:00,89.1,89.15,89.03,89.15,29500.0,48.9295,48.957,48.8911,48.957,29500.0
2013-07-30 14:40:00,89.16,89.19,89.12,89.13,30400.0,48.9625,48.9789,48.9405,48.946,30400.0
2013-07-30 14:45:00,89.13,89.13,89.06,89.08,25900.0,48.946,48.946,48.9076,48.9185,25900.0
2013-07-30 14:50:00,89.08,89.17,89.02,89.08,29100.0,48.9185,48.968,48.8856,48.9185,29100.0
2013-07-30 14:55:00,89.06,89.09,89.01,89.08,29300.0,48.9076,48.924,48.8801,48.9185,29300.0
2013-07-30 15:00:00,89.07,89.09,88.99,89.07,42600.0,48.913,48.924,48.8691,48.913,42600.0
2013-07-30 15:05:00,89.06,89.2,89.06,89.18,44400.0,48.9076,48.9844,48.9076,48.9735,44400.0
2013-07-30 15:10:00,89.17,89.17,89.12,89.14,25000.0,48.968,48.968,48.9405,48.9515,25000.0
2013-07-30 15:15:00,89.14,89.18,89.11,89.11,33500.0,48.9515,48.9735,48.935,48.935,33500.0
2013-07-30 15:20:00,89.11,89.2,89.11,89.14,48700.0,48.935,48.9844,48.935,48.9515,48700.0
2013-07-30 15:25:00,89.13,89.15,89.07,89.11,33800.0,48.946,48.957,48.913,48.935,33800.0
2013-07-30 15:30:00,89.12,89.12,89.05,89.06,48800.0,48.9405,48.9405,48.9021,48.9076,48800.0
2013-07-30 15:35:00,89.06,89.07,89.0,89.0,43100.0,48.9076,48.913,48.8746,48.8746,43100.0
2013-07-30 15:40:00,89.0,89.09,89.0,89.0,72300.0,48.8746,48.924,48.8746,48.8746,72300.0
2013-07-30 15:45:00,89.0,89.03,88.96,88.96,124900.0,48.8746,48.8911,48.8526,48.8526,124900.0
2013-07-30 15:50:00,88.96,89.01,88.92,88.99,111500.0,48.8526,48.8801,48.8307,48.8691,111500.0
2013-07-30 15:55:00,88.99,89.18,88.98,89.17,453900.0,48.8691,48.9735,48.8636,48.968,453900.0
2013-07-31 09:30:00,89.14,89.44,89.07,89.2,120200.0,48.9515,49.1162,48.913,48.9844,120200.0
2013-07-31 09:35:00,89.2,89.2,88.83,89.11,89300.0,48.9844,48.9844,48.7812,48.935,89300.0
2013-07-31 09:40:00,89.17,89.34,89.1,89.26,46300.0,48.968,49.0613,48.9295,49.0174,46300.0
2013-07-31 09:45:00,89.24,89.43,89.2,89.34,32900.0,49.0064,49.1107,48.9844,49.0613,32900.0
2013-07-31 09:50:00,89.38,89.38,89.29,89.34,86300.0,49.0833,49.0833,49.0339,49.0613,86300.0
2013-07-31 09:55:00,89.34,89.43,89.34,89.35,47400.0,49.0613,49.1107,49.0613,49.0668,47400.0
2013-07-31 10:00:00,89.37,89.43,89.21,89.25,61200.0,49.0778,49.1107,48.9899,49.0119,61200.0
2013-07-31 10:05:00,89.21,89.34,89.2,89.33,68000.0,48.9899,49.0613,48.9844,49.0558,68000.0
2013-07-31 10:10:00,89.31,89.39,89.26,89.29,44800.0,49.0448,49.0888,49.0174,49.0339,44800.0
2013-07-31 10:15:00,89.32,89.43,89.3,89.38,93800.0,49.0503,49.1107,49.0393,49.0833,93800.0
2013-07-31 10:20:00,89.36,89.55,89.35,89.55,41400.0,49.0723,49.1766,49.0668,49.1766,41400.0
2013-07-31 10:25:00,89.54,89.88,89.51,89.82,93700.0,49.1711,49.3579,49.1547,49.3249,93700.0
2013-07-31 10:30:00,89.81,89.86,89.73,89.73,39200.0,49.3194,49.3469,49.2755,49.2755,39200.0
2013-07-31 10:35:00,89.75,89.94,89.75,89.88,49500.0,49.2865,49.3908,49.2865,49.3579,49500.0
2013-07-31 10:40:00,89.88,89.9,89.73,89.79,66700.0,49.3579,49.3688,49.2755,49.3084,66700.0
2013-07-31 10:45:00,89.79,89.9,89.75,89.9,47700.0,49.3084,49.3688,49.2865,49.3688,47700.0
2013-07-31 10:50:00,89.91,89.94,89.78,89.88,31900.0,49.3743,49.3908,49.3029,49.3579,31900.0
2013-07-31 10:55:00,89.88,89.9,89.8,89.86,25800.0,49.3579,49.3688,49.3139,49.3469,25800.0
2013-07-31 11:00:00,89.86,89.88,89.78,89.82,35200.0,49.3469,49.3579,49.3029,49.3249,35200.0
2013-07-31 11:05:00,89.82,89.83,89.76,89.77,34800.0,49.3249,49.3304,49.292,49.2975,34800.0
2013-07-31 11:10:00,89.76,89.88,89.75,89.81,41200.0,49.292,49.3579,49.2865,49.3194,41200.0
2013-07-31 11:15:00,89.82,89.89,89.79,89.85,38900.0,49.3249,49.3633,49.3084,49.3414,38900.0
2013-07-31 11:20:00,89.86,89.91,89.85,89.89,16800.0,49.3469,49.3743,49.3414,49.3633,16800.0
2013-07-31 11:25:00,89.88,89.88,89.73,89.73,34800.0,49.3579,49.3579,49.2755,49.2755,34800.0
2013-07-31 11:30:00,89.73,89.88,89.71,89.86,35200.0,49.2755,49.3579,49.2645,49.3469,35200.0
2013-07-31 11:35:00,89.85,89.88,89.79,89.8,40400.0,49.3414,49.3579,49.3084,49.3139,40400.0
2013-07-31 11:40:00,89.79,89.88,89.79,89.82,23900.0,49.3084,49.3579,49.3084,49.3249,23900.0
2013-07-31 11:45:00,89.81,89.87,89.8,89.82,28400.0,49.3194,49.3524,49.3139,49.3249,28400.0
2013-07-31 11:50:00,89.83,89.84,89.77,89.78,28500.0,49.3304,49.3359,49.2975,49.3029,28500.0
2013-07-31 11:55:00,89.77,89.78,89.73,89.75,44800.0,49.2975,49.3029,49.2755,49.2865,44800.0
2013-07-31 12:00:00,89.75,89.82,89.71,89.81,30700.0,49.2865,49.3249,49.2645,49.3194,30700.0
2013-07-31 12:05:00,89.79,89.87,89.76,89.87,72400.0,49.3084,49.3524,49.292,49.3524,72400.0
2013-07-31 12:10:00,89.85,89.88,89.83,89.83,47200.0,49.3414,49.3579,49.3304,49.3304,47200.0
2013-07-31 12:15:00,89.83,89.87,89.79,89.84,34700.0,49.3304,49.3524,49.3084,49.3359,34700.0
2013-07-31 12:20:00,89.84,89.9,89.83,89.89,27800.0,49.3359,49.3688,49.3304,49.3633,27800.0
2013-07-31 12:25:00,89.88,89.88,89.82,89.82,23100.0,49.3579,49.3579,49.3249,49.3249,23100.0
2013-07-31 12:30:00,89.82,89.83,89.71,89.72,62500.0,49.3249,49.3304,49.2645,49.27,62500.0
2013-07-31 12:35:00,89.71,89.72,89.65,89.68,31500.0,49.2645,49.27,49.2316,49.248,31500.0
2013-07-31 12:40:00,89.68,89.69,89.63,89.64,27900.0,49.248,49.2535,49.2206,49.2261,27900.0
2013-07-31 12:45:00,89.64,89.66,89.6,89.62,26500.0,49.2261,49.237,49.2041,49.2151,26500.0
2013-07-31 12:50:00,89.63,89.66,89.59,89.59,30300.0,49.2206,49.237,49.1986,49.1986,30300.0
2013-07-31 12:55:00,89.59,89.59,89.48,89.49,21700.0,49.1986,49.1986,49.1382,49.1437,21700.0
2013-07-31 13:00:00,89.48,89.49,89.44,89.45,19900.0,49.1382,49.1437,49.1162,49.1217,19900.0
2013-07-31 13:05:00,89.45,89.47,89.4,89.41,25600.0,49.1217,49.1327,49.0943,49.0998,25600.0
2013-07-31 13:10:00,89.41,89.42,89.37,89.41,30600.0,49.0998,49.1052,49.0778,49.0998,30600.0
2013-07-31 13:15:00,89.42,89.42,89.34,89.34,29700.0,49.1052,49.1052,49.0613,49.0613,29700.0
2013-07-31 13:20:00,89.33,89.36,89.31,89.32,17800.0,49.0558,49.0723,49.0448,49.0503,17800.0
2013-07-31 13:25:00,89.31,89.31,89.24,89.28,27800.0,49.0448,49.0448,49.0064,49.0284,27800.0
2013-07-31 13:30:00,89.29,89.34,89.27,89.33,23400.0,49.0339,49.0613,49.0229,49.0558,23400.0
2013-07-31 13:35:00,89.3,89.33,89.27,89.32,21200.0,49.0393,49.0558,49.0229,49.0503,21200.0
2013-07-31 13:40:00,89.33,89.37,89.32,89.35,36400.0,49.0558,49.0778,49.0503,49.0668,36400.0
2013-07-31 13:45:00,89.35,89.43,89.35,89.42,23400.0,49.0668,49.1107,49.0668,49.1052,23400.0
2013-07-31 13:50:00,89.43,89.49,89.41,89.49,33100.0,49.1107,49.1437,49.0998,49.1437,33100.0
2013-07-31 13:55:00,89.48,89.52,89.46,89.46,36400.0,49.1382,49.1602,49.1272,49.1272,36400.0
2013-07-31 14:00:00,89.47,89.8,89.42,89.77,58200.0,49.1327,49.3139,49.1052,49.2975,58200.0
2013-07-31 14:05:00,89.76,89.83,89.56,89.61,40500.0,49.292,49.3304,49.1821,49.2096,40500.0
2013-07-31 14:10:00,89.6,89.65,89.44,89.45,49000.0,49.2041,49.2316,49.1162,49.1217,49000.0
2013-07-31 14:15:00,89.46,89.5,89.3,89.42,81900.0,49.1272,49.1492,49.0393,49.1052,81900.0
2013-07-31 14:20:00,89.42,89.57,89.37,89.57,31600.0,49.1052,49.1876,49.0778,49.1876,31600.0
2013-07-31 14:25:00,89.55,89.62,89.48,89.52,44900.0,49.1766,49.2151,49.1382,49.1602,44900.0
2013-07-31 14:30:00,89.54,89.82,89.54,89.8,49800.0,49.1711,49.3249,49.1711,49.3139,49800.0
2013-07-31 14:35:00,89.81,89.9,89.73,89.81,60600.0,49.3194,49.3688,49.2755,49.3194,60600.0
2013-07-31 14:40:00,89.8,89.9,89.8,89.9,57500.0,49.3139,49.3688,49.3139,49.3688,57500.0
2013-07-31 14:45:00,89.9,89.9,89.75,89.83,46100.0,49.3688,49.3688,49.2865,49.3304,46100.0
2013-07-31 14:50:00,89.84,89.9,89.82,89.86,49100.0,49.3359,49.3688,49.3249,49.3469,49100.0
2013-07-31 14:55:00,89.87,89.89,89.85,89.87,27500.0,49.3524,49.3633,49.3414,49.3524,27500.0
2013-07-31 15:00:00,89.86,89.9,89.7,89.8,69100.0,49.3469,49.3688,49.259,49.3139,69100.0
2013-07-31 15:05:00,89.77,89.81,89.61,89.71,66300.0,49.2975,49.3194,49.2096,49.2645,66300.0
2013-07-31 15:10:00,89.72,89.72,89.54,89.61,55800.0,49.27,49.27,49.1711,49.2096,55800.0
2013-07-31 15:15:00,89.6,89.66,89.57,89.59,48500.0,49.2041,49.237,49.1876,49.1986,48500.0
2013-07-31 15:20:00,89.59,89.63,89.54,89.58,53600.0,49.1986,49.2206,49.1711,49.1931,53600.0
2013-07-31 15:25:00,89.58,89.71,89.58,89.65,88600.0,49.1931,49.2645,49.1931,49.2316,88600.0
2013-07-31 15:30:00,89.65,89.69,89.5,89.53,212800.0,49.2316,49.2535,49.1492,49.1657,212800.0
2013-07-31 15:35:00,89.54,89.6,89.51,89.54,86300.0,49.1711,49.2041,49.1547,49.1711,86300.0
2013-07-31 15:40:00,89.53,89.54,89.36,89.37,113900.0,49.1657,49.1711,49.0723,49.0778,113900.0
2013-07-31 15:45:00,89.37,89.37,89.26,89.33,173000.0,49.0778,49.0778,49.0174,49.0558,173000.0
2013-07-31 15:50:00,89.32,89.45,89.25,89.25,211400.0,49.0503,49.1217,49.0119,49.0119,211400.0
2013-07-31 15:55:00,89.26,89.52,89.24,89.36,429900.0,49.0174,49.1602,49.0064,49.0723,429900.0
2013-08-01 09:30:00,89.61,89.87,89.38,89.67,133200.0,49.2096,49.3524,49.0833,49.2425,133200.0
2013-08-01 09:35:00,89.67,89.7,89.37,89.64,78700.0,49.2425,49.259,49.0778,49.2261,78700.0
2013-08-01 09:40:00,89.61,89.73,89.56,89.6,68600.0,49.2096,49.2755,49.1821,49.2041,68600.0
2013-08-01 09:45:00,89.54,89.66,89.51,89.63,84300.0,49.1711,49.237,49.1547,49.2206,84300.0
2013-08-01 09:50:00,89.6,89.71,89.53,89.64,81500.0,49.2041,49.2645,49.1657,49.2261,81500.0
2013-08-01 09:55:00,89.64,89.7,89.51,89.56,55700.0,49.2261,49.259,49.1547,49.1821,55700.0
2013-08-01 10:00:00,89.6,89.76,89.54,89.68,69200.0,49.2041,49.292,49.1711,49.248,69200.0
2013-08-01 10:05:00,89.68,89.71,89.56,89.6,55900.0,49.248,49.2645,49.1821,49.2041,55900.0
2013-08-01 10:10:00,89.61,89.74,89.61,89.66,68700.0,49.2096,49.281,49.2096,49.237,68700.0
2013-08-01 10:15:00,89.66,89.71,89.56,89.69,51300.0,49.237,49.2645,49.1821,49.2535,51300.0
2013-08-01 10:20:00,89.69,89.69,89.51,89.6,71000.0,49.2535,49.2535,49.1547,49.2041,71000.0
2013-08-01 10:25:00,89.61,89.67,89.52,89.67,36600.0,49.2096,49.2425,49.1602,49.2425,36600.0
2013-08-01 10:30:00,89.67,89.67,89.5,89.5,24300.0,49.2425,49.2425,49.1492,49.1492,24300.0
2013-08-01 10:35:00,89.52,89.67,89.46,89.61,55400.0,49.1602,49.2425,49.1272,49.2096,55400.0
2013-08-01 10:40:00,89.6,89.68,89.55,89.57,47200.0,49.2041,49.248,49.1766,49.1876,47200.0
2013-08-01 10:45:00,89.58,89.61,89.47,89.5,31500.0,49.1931,49.2096,49.1327,49.1492,31500.0
2013-08-01 10:50:00,89.5,89.5,89.42,89.45,23900.0,49.1492,49.1492,49.1052,49.1217,23900.0
2013-08-01 10:55:00,89.44,89.59,89.43,89.5,49800.0,49.1162,49.1986,49.1107,49.1492,49800.0
2013-08-01 11:00:00,89.5,89.58,89.5,89.53,30800.0,49.1492,49.1931,49.1492,49.1657,30800.0
2013-08-01 11:05:00,89.52,89.58,89.5,89.57,34900.0,49.1602,49.1931,49.1492,49.1876,34900.0
2013-08-01 11:10:00,89.57,89.59,89.48,89.55,29000.0,49.1876,49.1986,49.1382,49.1766,29000.0
2013-08-01 11:15:00,89.54,89.64,89.54,89.62,43500.0,49.1711,49.2261,49.1711,49.2151,43500.0
2013-08-01 11:20:00,89.61,89.83,89.61,89.77,82800.0,49.2096,49.3304,49.2096,49.2975,82800.0
2013-08-01 11:25:00,89.76,89.87,89.75,89.85,37600.0,49.292,49.3524,49.2865,49.3414,37600.0
2013-08-01 11:30:00,89.85,89.9,89.84,89.86,80300.0,49.3414,49.3688,49.3359,49.3469,80300.0
2013-08-01 11:35:00,89.86,89.86,89.8,89.81,62400.0,49.3469,49.3469,49.3139,49.3194,62400.0
2013-08-01 11:40:00,89.8,89.82,89.72,89.74,55700.0,49.3139,49.3249,49.27,49.281,55700.0
2013-08-01 11:45:00,89.73,89.8,89.72,89.79,23500.0,49.2755,49.3139,49.27,49.3084,23500.0
2013-08-01 11:50:00,89.79,89.8,89.75,89.77,28700.0,49.3084,49.3139,49.2865,49.2975,28700.0
2013-08-01 11:55:00,89.77,89.79,89.73,89.74,136400.0,49.2975,49.3084,49.2755,49.281,136400.0
2013-08-01 12:00:00,89.73,89.74,89.69,89.71,26800.0,49.2755,49.281,49.2535,49.2645,26800.0
2013-08-01 12:05:00,89.7,89.71,89.62,89.64,31000.0,49.259,49.2645,49.2151,49.2261,31000.0
2013-08-01 12:10:00,89.65,89.67,89.63,89.65,36800.0,49.2316,49.2425,49.2206,49.2316,36800.0
2013-08-01 12:15:00,89.65,89.67,89.64,89.66,85300.0,49.2316,49.2425,49.2261,49.237,85300.0
2013-08-01 12:20:00,89.65,89.67,89.64,89.65,86000.0,49.2316,49.2425,49.2261,49.2316,86000.0
2013-08-01 12:25:00,89.65,89.65,89.62,89.63,33000.0,49.2316,49.2316,49.2151,49.2206,33000.0
2013-08-01 12:30:00,89.63,89.66,89.62,89.65,46300.0,49.2206,49.237,49.2151,49.2316,46300.0
2013-08-01 12:35:00,89.65,89.65,89.58,89.61,20500.0,49.2316,49.2316,49.1931,49.2096,20500.0
2013-08-01 12:40:00,89.6,89.65,89.6,89.64,23800.0,49.2041,49.2316,49.2041,49.2261,23800.0
2013-08-01 12:45:00,89.63,89.66,89.62,89.66,44300.0,49.2206,49.237,49.2151,49.237,44300.0
2013-08-01 12:50:00,89.66,89.66,89.59,89.63,32600.0,49.237,49.237,49.1986,49.2206,32600.0
2013-08-01 12:55:00,89.63,89.65,89.61,89.63,42900.0,49.2206,49.2316,49.2096,49.2206,42900.0
2013-08-01 13:00:00,89.64,89.65,89.61,89.63,43200.0,49.2261,49.2316,49.2096,49.2206,43200.0
2013-08-01 13:05:00,89.64,89.65,89.63,89.65,23700.0,49.2261,49.2316,49.2206,49.2316,23700.0
2013-08-01 13:10:00,89.65,89.65,89.61,89.65,32600.0,49.2316,49.2316,49.2096,49.2316,32600.0
2013-08-01 13:15:00,89.64,89.65,89.6,89.62,31900.0,49.2261,49.2316,49.2041,49.2151,31900.0
2013-08-01 13:20:00,89.64,89.65,89.59,89.63,28700.0,49.2261,49.2316,49.1986,49.2206,28700.0
2013-08-01 13:25:00,89.63,89.63,89.55,89.56,73500.0,49.2206,49.2206,49.1766,49.1821,73500.0
2013-08-01 13:30:00,89.56,89.63,89.56,89.6,33500.0,49.1821,49.2206,49.1821,49.2041,33500.0
2013-08-01 13:35:00,89.6,89.61,89.58,89.6,29100.0,49.2041,49.2096,49.1931,49.2041,29100.0
2013-08-01 13:40:00,89.6,89.6,89.57,89.6,44300.0,49.2041,49.2041,49.1876,49.2041,44300.0
2013-08-01 13:45:00,89.6,89.6,89.58,89.59,22600.0,49.2041,49.2041,49.1931,49.1986,22600.0
2013-08-01 13:50:00,89.59,89.6,89.57,89.59,34900.0,49.1986,49.2041,49.1876,49.1986,34900.0
2013-08-01 13:55:00,89.58,89.59,89.55,89.57,56500.0,49.1931,49.1986,49.1766,49.1876,56500.0
2013-08-01 14:00:00,89.57,89.58,89.55,89.56,81700.0,49.1876,49.1931,49.1766,49.1821,81700.0
2013-08-01 14:05:00,89.57,89.58,89.54,89.56,102000.0,49.1876,49.1931,49.1711,49.1821,102000.0
2013-08-01 14:10:00,89.56,89.58,89.55,89.57,48200.0,49.1821,49.1931,49.1766,49.1876,48200.0
2013-08-01 14:15:00,89.58,89.58,89.54,89.58,50300.0,49.1931,49.1931,49.1711,49.1931,50300.0
2013-08-01 14:20:00,89.57,89.58,89.55,89.58,60900.0,49.1876,49.1931,49.1766,49.1931,60900.0
2013-08-01 14:25:00,89.58,89.58,89.54,89.55,39900.0,49.1931,49.1931,49.1711,49.1766,39900.0
2013-08-01 14:30:00,89.56,89.56,89.52,89.55,50900.0,49.1821,49.1821,49.1602,49.1766,50900.0
2013-08-01 14:35:00,89.54,89.55,89.51,89.52,55100.0,49.1711,49.1766,49.1547,49.1602,55100.0
2013-08-01 14:40:00,89.53,89.53,89.46,89.46,44600.0,49.1657,49.1657,49.1272,49.1272,44600.0
2013-08-01 14:45:00,89.46,89.47,89.39,89.44,104300.0,49.1272,49.1327,49.0888,49.1162,104300.0
2013-08-01 14:50:00,89.44,89.49,89.42,89.49,46300.0,49.1162,49.1437,49.1052,49.1437,46300.0
2013-08-01 14:55:00,89.48,89.56,89.48,89.55,49400.0,49.1382,49.1821,49.1382,49.1766,49400.0
2013-08-01 15:00:00,89.55,89.57,89.51,89.53,59100.0,49.1766,49.1876,49.1547,49.1657,59100.0
2013-08-01 15:05:00,89.53,89.56,89.51,89.54,71100.0,49.1657,49.1821,49.1547,49.1711,71100.0
2013-08-01 15:10:00,89.54,89.55,89.5,89.55,41700.0,49.1711,49.1766,49.1492,49.1766,41700.0
2013-08-01 15:15:00,89.55,89.56,89.5,89.54,75700.0,49.1766,49.1821,49.1492,49.1711,75700.0
2013-08-01 15:20:00,89.54,89.56,89.5,89.53,61300.0,49.1711,49.1821,49.1492,49.1657,61300.0
2013-08-01 15:25:00,89.54,89.57,89.52,89.52,90300.0,49.1711,49.1876,49.1602,49.1602,90300.0
2013-08-01 15:30:00,89.52,89.56,89.51,89.56,98900.0,49.1602,49.1821,49.1547,49.1821,98900.0
2013-08-01 15:35:00,89.56,89.68,89.55,89.66,110700.0,49.1821,49.248,49.1766,49.237,110700.0
2013-08-01 15:40:00,89.66,89.66,89.63,89.65,104200.0,49.237,49.237,49.2206,49.2316,104200.0
2013-08-01 15:45:00,89.65,89.72,89.6,89.68,139500.0,49.2316,49.27,49.2041,49.248,139500.0
2013-08-01 15:50:00,89.67,89.68,89.62,89.66,101900.0,49.2425,49.248,49.2151,49.237,101900.0
2013-08-01 15:55:00,89.66,89.74,89.62,89.7,362600.0,49.237,49.281,49.2151,49.259,362600.0
2013-08-02 09:30:00,89.39,89.5,89.17,89.38,94800.0,49.0888,49.1492,48.968,49.0833,94800.0
2013-08-02 09:35:00,89.39,89.75,89.34,89.65,34000.0,49.0888,49.2865,49.0613,49.2316,34000.0
2013-08-02 09:40:00,89.64,89.67,89.51,89.58,39600.0,49.2261,49.2425,49.1547,49.1931,39600.0
2013-08-02 09:45:00,89.58,89.65,89.37,89.5,48900.0,49.1931,49.2316,49.0778,49.1492,48900.0
2013-08-02 09:50:00,89.45,89.51,89.34,89.39,30800.0,49.1217,49.1547,49.0613,49.0888,30800.0
2013-08-02 09:55:00,89.39,89.54,89.38,89.53,43300.0,49.0888,49.1711,49.0833,49.1657,43300.0
2013-08-02 10:00:00,89.53,89.65,89.33,89.4,47200.0,49.1657,49.2316,49.0558,49.0943,47200.0
2013-08-02 10:05:00,89.38,89.49,89.36,89.48,25700.0,49.0833,49.1437,49.0723,49.1382,25700.0
2013-08-02 10:10:00,89.48,89.51,89.27,89.27,36500.0,49.1382,49.1547,49.0229,49.0229,36500.0
2013-08-02 10:15:00,89.27,89.33,89.17,89.21,23600.0,49.0229,49.0558,48.968,48.9899,23600.0
2013-08-02 10:20:00,89.21,89.27,89.19,89.24,28500.0,48.9899,49.0229,48.9789,49.0064,28500.0
2013-08-02 10:25:00,89.25,89.45,89.25,89.31,50800.0,49.0119,49.1217,49.0119,49.0448,50800.0
2013-08-02 10:30:00,89.32,89.34,89.28,89.28,20900.0,49.0503,49.0613,49.0284,49.0284,20900.0
2013-08-02 10:35:00,89.28,89.41,89.28,89.37,36600.0,49.0284,49.0998,49.0284,49.0778,36600.0
2013-08-02 10:40:00,89.37,89.44,89.32,89.4,31400.0,49.0778,49.1162,49.0503,49.0943,31400.0
2013-08-02 10:45:00,89.4,89.43,89.34,89.42,33900.0,49.0943,49.1107,49.0613,49.1052,33900.0
2013-08-02 10:50:00,89.43,89.45,89.34,89.39,27600.0,49.1107,49.1217,49.0613,49.0888,27600.0
2013-08-02 10:55:00,89.38,89.44,89.21,89.29,35900.0,49.0833,49.1162,48.9899,49.0339,35900.0
2013-08-02 11:00:00,89.29,89.31,89.2,89.22,36400.0,49.0339,49.0448,48.9844,48.9954,36400.0
2013-08-02 11:05:00,89.22,89.23,89.11,89.14,48600.0,48.9954,49.0009,48.935,48.9515,48600.0
2013-08-02 11:10:00,89.11,89.22,89.11,89.18,20600.0,48.935,48.9954,48.935,48.9735,20600.0
2013-08-02 11:15:00,89.18,89.33,89.17,89.31,32400.0,48.9735,49.0558,48.968,49.0448,32400.0
2013-08-02 11:20:00,89.31,89.38,89.29,89.33,31600.0,49.0448,49.0833,49.0339,49.0558,31600.0
2013-08-02 11:25:00,89.33,89.38,89.3,89.36,33600.0,49.0558,49.0833,49.0393,49.0723,33600.0
2013-08-02 11:30:00,89.36,89.46,89.34,89.42,35900.0,49.0723,49.1272,49.0613,49.1052,35900.0
2013-08-02 11:35:00,89.42,89.49,89.38,89.39,29800.0,49.1052,49.1437,49.0833,49.0888,29800.0
2013-08-02 11:40:00,89.39,89.46,89.35,89.39,32000.0,49.0888,49.1272,49.0668,49.0888,32000.0
2013-08-02 11:45:00,89.38,89.38,89.31,89.37,23600.0,49.0833,49.0833,49.0448,49.0778,23600.0
2013-08-02 11:50:00,89.38,89.41,89.34,89.37,23800.0,49.0833,49.0998,49.0613,49.0778,23800.0
2013-08-02 11:55:00,89.36,89.37,89.29,89.32,23600.0,49.0723,49.0778,49.0339,49.0503,23600.0
2013-08-02 12:00:00,89.31,89.41,89.28,89.37,18900.0,49.0448,49.0998,49.0284,49.0778,18900.0
2013-08-02 12:05:00,89.35,89.38,89.31,89.32,14700.0,49.0668,49.0833,49.0448,49.0503,14700.0
2013-08-02 12:10:00,89.32,89.32,89.29,89.31,18900.0,49.0503,49.0503,49.0339,49.0448,18900.0
2013-08-02 12:15:00,89.3,89.3,89.23,89.23,24300.0,49.0393,49.0393,49.0009,49.0009,24300.0
2013-08-02 12:20:00,89.24,89.26,89.18,89.21,28000.0,49.0064,49.0174,48.9735,48.9899,28000.0
2013-08-02 12:25:00,89.21,89.21,89.12,89.16,37800.0,48.9899,48.9899,48.9405,48.9625,37800.0
2013-08-02 12:30:00,89.15,89.22,89.15,89.2,40600.0,48.957,48.9954,48.957,48.9844,40600.0
2013-08-02 12:35:00,89.19,89.26,89.16,89.25,25600.0,48.9789,49.0174,48.9625,49.0119,25600.0
2013-08-02 12:40:00,89.24,89.26,89.22,89.22,31600.0,49.0064,49.0174,48.9954,48.9954,31600.0
2013-08-02 12:45:00,89.22,89.29,89.22,89.29,26100.0,48.9954,49.0339,48.9954,49.0339,26100.0
2013-08-02 12:50:00,89.28,89.28,89.23,89.24,14000.0,49.0284,49.0284,49.0009,49.0064,14000.0
2013-08-02 12:55:00,89.25,89.35,89.25,89.34,21500.0,49.0119,49.0668,49.0119,49.0613,21500.0
2013-08-02 13:00:00,89.33,89.35,89.31,89.34,19800.0,49.0558,49.0668,49.0448,49.0613,19800.0
2013-08-02 13:05:00,89.34,89.39,89.34,89.34,17900.0,49.0613,49.0888,49.0613,49.0613,17900.0
2013-08-02 13:10:00,89.34,89.39,89.33,89.36,18800.0,49.0613,49.0888,49.0558,49.0723,18800.0
2013-08-02 13:15:00,89.36,89.46,89.36,89.4,27600.0,49.0723,49.1272,49.0723,49.0943,27600.0
2013-08-02 13:20:00,89.41,89.42,89.38,89.41,14500.0,49.0998,49.1052,49.0833,49.0998,14500.0
2013-08-02 13:25:00,89.41,89.42,89.37,89.37,18400.0,49.0998,49.1052,49.0778,49.0778,18400.0
2013-08-02 13:30:00,89.38,89.38,89.3,89.34,27500.0,49.0833,49.0833,49.0393,49.0613,27500.0
2013-08-02 13:35:00,89.33,89.34,89.26,89.26,17300.0,49.0558,49.0613,49.0174,49.0174,17300.0
2013-08-02 13:40:00,89.26,89.28,89.24,89.25,17800.0,49.0174,49.0284,49.0064,49.0119,17800.0
2013-08-02 13:45:00,89.26,89.26,89.23,89.24,18700.0,49.0174,49.0174,49.0009,49.0064,18700.0
2013-08-02 13:50:00,89.24,89.25,89.19,89.19,26700.0,49.0064,49.0119,48.9789,48.9789,26700.0
2013-08-02 13:55:00,89.2,89.26,89.18,89.25,19500.0,48.9844,49.0174,48.9735,49.0119,19500.0
2013-08-02 14:00:00,89.26,89.28,89.18,89.28,42000.0,49.0174,49.0284,48.9735,49.0284,42000.0
2013-08-02 14:05:00,89.28,89.29,89.24,89.25,42200.0,49.0284,49.0339,49.0064,49.0119,42200.0
2013-08-02 14:10:00,89.25,89.34,89.25,89.3,29300.0,49.0119,49.0613,49.0119,49.0393,29300.0
2013-08-02 14:15:00,89.31,89.36,89.29,89.33,36000.0,49.0448,49.0723,49.0339,49.0558,36000.0
2013-08-02 14:20:00,89.34,89.35,89.29,89.32,20900.0,49.0613,49.0668,49.0339,49.0503,20900.0
2013-08-02 14:25:00,89.32,89.33,89.24,89.29,24500.0,49.0503,49.0558,49.0064,49.0339,24500.0
2013-08-02 14:30:00,89.29,89.29,89.23,89.28,26000.0,49.0339,49.0339,49.0009,49.0284,26000.0
2013-08-02 14:35:00,89.28,89.39,89.22,89.37,51800.0,49.0284,49.0888,48.9954,49.0778,51800.0
2013-08-02 14:40:00,89.37,89.44,89.33,89.41,38700.0,49.0778,49.1162,49.0558,49.0998,38700.0
2013-08-02 14:45:00,89.41,89.42,89.36,89.36,25300.0,49.0998,49.1052,49.0723,49.0723,25300.0
2013-08-02 14:50:00,89.36,89.42,89.35,89.36,32400.0,49.0723,49.1052,49.0668,49.0723,32400.0
2013-08-02 14:55:00,89.37,89.41,89.34,89.38,36900.0,49.0778,49.0998,49.0613,49.0833,36900.0
2013-08-02 15:00:00,89.38,89.41,89.36,89.36,31600.0,49.0833,49.0998,49.0723,49.0723,31600.0
2013-08-02 15:05:00,89.36,89.38,89.26,89.31,32700.0,49.0723,49.0833,49.0174,49.0448,32700.0
2013-08-02 15:10:00,89.3,89.34,89.29,89.29,26100.0,49.0393,49.0613,49.0339,49.0339,26100.0
2013-08-02 15:15:00,89.3,89.33,89.28,89.28,29000.0,49.0393,49.0558,49.0284,49.0284,29000.0
2013-08-02 15:20:00,89.28,89.3,89.26,89.27,25600.0,49.0284,49.0393,49.0174,49.0229,25600.0
2013-08-02 15:25:00,89.27,89.35,89.26,89.33,43800.0,49.0229,49.0668,49.0174,49.0558,43800.0
2013-08-02 15:30:00,89.33,89.39,89.3,89.34,40300.0,49.0558,49.0888,49.0393,49.0613,40300.0
2013-08-02 15:35:00,89.34,89.38,89.3,89.36,58900.0,49.0613,49.0833,49.0393,49.0723,58900.0
2013-08-02 15:40:00,89.36,89.47,89.35,89.46,72400.0,49.0723,49.1327,49.0668,49.1272,72400.0
2013-08-02 15:45:00,89.46,89.57,89.46,89.5,112700.0,49.1272,49.1876,49.1272,49.1492,112700.0
2013-08-02 15:50:00,89.5,89.52,89.43,89.46,90600.0,49.1492,49.1602,49.1107,49.1272,90600.0
2013-08-02 15:55:00,89.47,89.56,89.41,89.56,309400.0,49.1327,49.1821,49.0998,49.1821,309400.0
2013-08-05 09:30:00,89.39,89.56,89.24,89.37,91900.0,49.0888,49.1821,49.0064,49.0778,91900.0
2013-08-05 09:35:00,89.37,89.45,89.19,89.19,28800.0,49.0778,49.1217,48.9789,48.9789,28800.0
2013-08-05 09:40:00,89.19,89.27,88.92,88.93,60700.0,48.9789,49.0229,48.8307,48.8362,60700.0
2013-08-05 09:45:00,88.93,89.09,88.85,88.97,78000.0,48.8362,48.924,48.7922,48.8581,78000.0
2013-08-05 09:50:00,88.97,89.02,88.71,88.72,31400.0,48.8581,48.8856,48.7153,48.7208,31400.0
2013-08-05 09:55:00,88.73,88.87,88.71,88.81,34900.0,48.7263,48.8032,48.7153,48.7703,34900.0
2013-08-05 10:00:00,88.81,88.95,88.76,88.87,50600.0,48.7703,48.8471,48.7428,48.8032,50600.0
2013-08-05 10:05:00,88.87,89.04,88.85,89.02,75100.0,48.8032,48.8966,48.7922,48.8856,75100.0
2013-08-05 10:10:00,89.02,89.09,88.99,89.08,34400.0,48.8856,48.924,48.8691,48.9185,34400.0
2013-08-05 10:15:00,89.09,89.1,89.05,89.05,33600.0,48.924,48.9295,48.9021,48.9021,33600.0
2013-08-05 10:20:00,89.05,89.08,88.92,88.95,37600.0,48.9021,48.9185,48.8307,48.8471,37600.0
2013-08-05 10:25:00,88.93,88.99,88.9,88.93,25700.0,48.8362,48.8691,48.8197,48.8362,25700.0
2013-08-05 10:30:00,88.96,88.99,88.9,88.94,18400.0,48.8526,48.8691,48.8197,48.8417,18400.0
2013-08-05 10:35:00,88.96,88.98,88.84,88.85,25600.0,48.8526,48.8636,48.7867,48.7922,25600.0
2013-08-05 10:40:00,88.85,88.88,88.82,88.88,30700.0,48.7922,48.8087,48.7758,48.8087,30700.0
2013-08-05 10:45:00,88.89,88.91,88.84,88.91,22400.0,48.8142,48.8252,48.7867,48.8252,22400.0
2013-08-05 10:50:00,88.92,88.96,88.9,88.93,30800.0,48.8307,48.8526,48.8197,48.8362,30800.0
2013-08-05 10:55:00,88.93,89.05,88.9,89.04,41900.0,48.8362,48.9021,48.8197,48.8966,41900.0
2013-08-05 11:00:00,89.05,89.15,89.05,89.11,38800.0,48.9021,48.957,48.9021,48.935,38800.0
2013-08-05 11:05:00,89.12,89.21,89.09,89.17,30100.0,48.9405,48.9899,48.924,48.968,30100.0
2013-08-05 11:10:00,89.19,89.19,89.12,89.15,38200.0,48.9789,48.9789,48.9405,48.957,38200.0
2013-08-05 11:15:00,89.16,89.17,89.12,89.16,27700.0,48.9625,48.968,48.9405,48.9625,27700.0
2013-08-05 11:20:00,89.16,89.2,89.14,89.17,21400.0,48.9625,48.9844,48.9515,48.968,21400.0
2013-08-05 11:25:00,89.18,89.2,89.16,89.16,25400.0,48.9735,48.9844,48.9625,48.9625,25400.0
2013-08-05 11:30:00,89.16,89.25,89.13,89.24,34500.0,48.9625,49.0119,48.946,49.0064,34500.0
2013-08-05 11:35:00,89.23,89.28,89.2,89.25,32000.0,49.0009,49.0284,48.9844,49.0119,32000.0
2013-08-05 11:40:00,89.24,89.33,89.23,89.31,21600.0,49.0064,49.0558,49.0009,49.0448,21600.0
2013-08-05 11:45:00,89.31,89.34,89.29,89.31,26700.0,49.0448,49.0613,49.0339,49.0448,26700.0
2013-08-05 11:50:00,89.31,89.31,89.2,89.21,51400.0,49.0448,49.0448,48.9844,48.9899,51400.0
2013-08-05 11:55:00,89.21,89.24,89.16,89.18,21500.0,48.9899,49.0064,48.9625,48.9735,21500.0
2013-08-05 12:00:00,89.19,89.2,89.13,89.16,29100.0,48.9789,48.9844,48.946,48.9625,29100.0
2013-08-05 12:05:00,89.15,89.16,89.09,89.12,23100.0,48.957,48.9625,48.924,48.9405,23100.0
2013-08-05 12:10:00,89.12,89.14,89.01,89.04,16500.0,48.9405,48.9515,48.8801,48.8966,16500.0
2013-08-05 12:15:00,89.04,89.11,89.04,89.06,14800.0,48.8966,48.935,48.8966,48.9076,14800.0
2013-08-05 12:20:00,89.06,89.23,89.04,89.23,20900.0,48.9076,49.0009,48.8966,49.0009,20900.0
2013-08-05 12:25:00,89.23,89.23,89.16,89.2,19500.0,49.0009,49.0009,48.9625,48.9844,19500.0
2013-08-05 12:30:00,89.2,89.29,89.18,89.24,24900.0,48.9844,49.0339,48.9735,49.0064,24900.0
2013-08-05 12:35:00,89.24,89.31,89.24,89.3,22400.0,49.0064,49.0448,49.0064,49.0393,22400.0
2013-08-05 12:40:00,89.3,89.32,89.24,89.27,17300.0,49.0393,49.0503,49.0064,49.0229,17300.0
2013-08-05 12:45:00,89.26,89.29,89.25,89.25,13900.0,49.0174,49.0339,49.0119,49.0119,13900.0
2013-08-05 12:50:00,89.25,89.25,89.15,89.16,21000.0,49.0119,49.0119,48.957,48.9625,21000.0
2013-08-05 12:55:00,89.16,89.16,89.12,89.15,16100.0,48.9625,48.9625,48.9405,48.957,16100.0
2013-08-05 13:00:00,89.15,89.15,89.07,89.07,20100.0,48.957,48.957,48.913,48.913,20100.0
2013-08-05 13:05:00,89.07,89.08,88.96,89.01,24700.0,48.913,48.9185,48.8526,48.8801,24700.0
2013-08-05 13:10:00,89.03,89.03,88.98,89.02,17800.0,48.8911,48.8911,48.8636,48.8856,17800.0
2013-08-05 13:15:00,89.02,89.08,89.02,89.05,15700.0,48.8856,48.9185,48.8856,48.9021,15700.0
2013-08-05 13:20:00,89.04,89.09,89.0,89.05,27000.0,48.8966,48.924,48.8746,48.9021,27000.0
2013-08-05 13:25:00,89.05,89.06,89.02,89.05,19300.0,48.9021,48.9076,48.8856,48.9021,19300.0
2013-08-05 13:30:00,89.05,89.08,89.05,89.06,28600.0,48.9021,48.9185,48.9021,48.9076,28600.0
2013-08-05 13:35:00,89.06,89.07,89.04,89.07,20600.0,48.9076,48.913,48.8966,48.913,20600.0
2013-08-05 13:40:00,89.07,89.13,89.07,89.08,15100.0,48.913,48.946,48.913,48.9185,15100.0
2013-08-05 13:45:00,89.09,89.13,89.09,89.12,18700.0,48.924,48.946,48.924,48.9405,18700.0
2013-08-05 13:50:00,89.14,89.22,89.12,89.21,13300.0,48.9515,48.9954,48.9405,48.9899,13300.0
2013-08-05 13:55:00,89.21,89.25,89.2,89.23,23600.0,48.9899,49.0119,48.9844,49.0009,23600.0
2013-08-05 14:00:00,89.22,89.24,89.18,89.22,13700.0,48.9954,49.0064,48.9735,48.9954,13700.0
2013-08-05 14:05:00,89.23,89.25,89.22,89.23,32000.0,49.0009,49.0119,48.9954,49.0009,32000.0
2013-08-05 14:10:00,89.23,89.31,89.21,89.29,25100.0,49.0009,49.0448,48.9899,49.0339,25100.0
2013-08-05 14:15:00,89.29,89.35,89.28,89.29,22700.0,49.0339,49.0668,49.0284,49.0339,22700.0
2013-08-05 14:20:00,89.29,89.3,89.22,89.23,23600.0,49.0339,49.0393,48.9954,49.0009,23600.0
2013-08-05 14:25:00,89.22,89.25,89.16,89.19,27800.0,48.9954,49.0119,48.9625,48.9789,27800.0
2013-08-05 14:30:00,89.2,89.21,89.14,89.15,13400.0,48.9844,48.9899,48.9515,48.957,13400.0
2013-08-05 14:35:00,89.14,89.2,89.12,89.18,26500.0,48.9515,48.9844,48.9405,48.9735,26500.0
2013-08-05 14:40:00,89.19,89.25,89.18,89.22,20400.0,48.9789,49.0119,48.9735,48.9954,20400.0
2013-08-05 14:45:00,89.22,89.26,89.21,89.22,21500.0,48.9954,49.0174,48.9899,48.9954,21500.0
2013-08-05 14:50:00,89.22,89.28,89.21,89.23,16300.0,48.9954,49.0284,48.9899,49.0009,16300.0
2013-08-05 14:55:00,89.24,89.34,89.24,89.33,29700.0,49.0064,49.0613,49.0064,49.0558,29700.0
2013-08-05 15:00:00,89.34,89.34,89.26,89.28,29800.0,49.0613,49.0613,49.0174,49.0284,29800.0
2013-08-05 15:05:00,89.27,89.33,89.25,89.28,31400.0,49.0229,49.0558,49.0119,49.0284,31400.0
2013-08-05 15:10:00,89.28,89.3,89.24,89.29,29100.0,49.0284,49.0393,49.0064,49.0339,29100.0
2013-08-05 15:15:00,89.29,89.3,89.24,89.25,23000.0,49.0339,49.0393,49.0064,49.0119,23000.0
2013-08-05 15:20:00,89.25,89.32,89.24,89.32,21600.0,49.0119,49.0503,49.0064,49.0503,21600.0
2013-08-05 15:25:00,89.32,89.41,89.27,89.39,46700.0,49.0503,49.0998,49.0229,49.0888,46700.0
2013-08-05 15:30:00,89.4,89.41,89.34,89.35,38000.0,49.0943,49.0998,49.0613,49.0668,38000.0
2013-08-05 15:35:00,89.34,89.38,89.26,89.28,83600.0,49.0613,49.0833,49.0174,49.0284,83600.0
2013-08-05 15:40:00,89.29,89.31,89.26,89.28,70200.0,49.0339,49.0448,49.0174,49.0284,70200.0
2013-08-05 15:45:00,89.29,89.31,89.23,89.23,76300.0,49.0339,49.0448,49.0009,49.0009,76300.0
2013-08-05 15:50:00,89.24,89.26,89.14,89.15,63200.0,49.0064,49.0174,48.9515,48.957,63200.0
2013-08-05 15:55:00,89.16,89.25,89.11,89.22,130300.0,48.9625,49.0119,48.935,48.9954,130300.0
2013-08-06 09:30:00,89.01,89.17,88.91,89.07,65200.0,48.8801,48.968,48.8252,48.913,65200.0
2013-08-06 09:35:00,89.06,89.08,88.94,89.07,29900.0,48.9076,48.9185,48.8417,48.913,29900.0
2013-08-06 09:40:00,89.04,89.08,88.95,88.99,24500.0,48.8966,48.9185,48.8471,48.8691,24500.0
2013-08-06 09:45:00,88.98,89.02,88.94,88.95,50500.0,48.8636,48.8856,48.8417,48.8471,50500.0
2013-08-06 09:50:00,88.96,89.0,88.84,88.98,27400.0,48.8526,48.8746,48.7867,48.8636,27400.0
2013-08-06 09:55:00,88.99,89.01,88.89,88.97,79100.0,48.8691,48.8801,48.8142,48.8581,79100.0
2013-08-06 10:00:00,88.98,89.0,88.88,88.91,45900.0,48.8636,48.8746,48.8087,48.8252,45900.0
2013-08-06 10:05:00,88.91,89.01,88.84,88.89,64900.0,48.8252,48.8801,48.7867,48.8142,64900.0
2013-08-06 10:10:00,88.87,88.99,88.73,88.92,38700.0,48.8032,48.8691,48.7263,48.8307,38700.0
2013-08-06 10:15:00,88.93,88.98,88.89,88.94,38900.0,48.8362,48.8636,48.8142,48.8417,38900.0
2013-08-06 10:20:00,88.94,88.95,88.69,88.83,46900.0,48.8417,48.8471,48.7044,48.7812,46900.0
2013-08-06 10:25:00,88.83,88.91,88.81,88.84,31500.0,48.7812,48.8252,48.7703,48.7867,31500.0
2013-08-06 10:30:00,88.82,88.9,88.8,88.87,33700.0,48.7758,48.8197,48.7648,48.8032,33700.0
2013-08-06 10:35:00,88.86,88.88,88.75,88.81,37700.0,48.7977,48.8087,48.7373,48.7703,37700.0
2013-08-06 10:40:00,88.81,88.92,88.74,88.92,38700.0,48.7703,48.8307,48.7318,48.8307,38700.0
2013-08-06 10:45:00,88.92,88.95,88.83,88.83,30000.0,48.8307,48.8471,48.7812,48.7812,30000.0
2013-08-06 10:50:00,88.83,88.88,88.75,88.84,37000.0,48.7812,48.8087,48.7373,48.7867,37000.0
2013-08-06 10:55:00,88.83,88.85,88.71,88.71,38400.0,48.7812,48.7922,48.7153,48.7153,38400.0
2013-08-06 11:00:00,88.71,88.83,88.7,88.76,32400.0,48.7153,48.7812,48.7099,48.7428,32400.0
2013-08-06 11:05:00,88.76,88.83,88.76,88.81,21100.0,48.7428,48.7812,48.7428,48.7703,21100.0
2013-08-06 11:10:00,88.81,88.82,88.75,88.78,22000.0,48.7703,48.7758,48.7373,48.7538,22000.0
2013-08-06 11:15:00,88.77,88.78,88.72,88.78,28300.0,48.7483,48.7538,48.7208,48.7538,28300.0
2013-08-06 11:20:00,88.78,88.78,88.72,88.72,25500.0,48.7538,48.7538,48.7208,48.7208,25500.0
2013-08-06 11:25:00,88.73,88.76,88.66,88.68,37300.0,48.7263,48.7428,48.6879,48.6989,37300.0
2013-08-06 11:30:00,88.7,88.75,88.68,88.74,25700.0,48.7099,48.7373,48.6989,48.7318,25700.0
2013-08-06 11:35:00,88.75,88.77,88.71,88.77,41400.0,48.7373,48.7483,48.7153,48.7483,41400.0
2013-08-06 11:40:00,88.76,88.77,88.68,88.76,69300.0,48.7428,48.7483,48.6989,48.7428,69300.0
2013-08-06 11:45:00,88.76,88.76,88.73,88.75,37300.0,48.7428,48.7428,48.7263,48.7373,37300.0
2013-08-06 11:50:00,88.75,88.82,88.74,88.8,32200.0,48.7373,48.7758,48.7318,48.7648,32200.0
2013-08-06 11:55:00,88.8,88.81,88.74,88.78,29900.0,48.7648,48.7703,48.7318,48.7538,29900.0
2013-08-06 12:00:00,88.78,88.82,88.74,88.78,40500.0,48.7538,48.7758,48.7318,48.7538,40500.0
2013-08-06 12:05:00,88.78,88.82,88.78,88.81,65600.0,48.7538,48.7758,48.7538,48.7703,65600.0
2013-08-06 12:10:00,88.81,88.84,88.77,88.78,29600.0,48.7703,48.7867,48.7483,48.7538,29600.0
2013-08-06 12:15:00,88.78,88.83,88.75,88.83,54500.0,48.7538,48.7812,48.7373,48.7812,54500.0
2013-08-06 12:20:00,88.82,88.85,88.8,88.82,27300.0,48.7758,48.7922,48.7648,48.7758,27300.0
2013-08-06 12:25:00,88.82,88.87,88.8,88.81,25100.0,48.7758,48.8032,48.7648,48.7703,25100.0
2013-08-06 12:30:00,88.81,88.84,88.8,88.84,16700.0,48.7703,48.7867,48.7648,48.7867,16700.0
2013-08-06 12:35:00,88.84,88.85,88.8,88.81,30600.0,48.7867,48.7922,48.7648,48.7703,30600.0
2013-08-06 12:40:00,88.82,88.86,88.79,88.8,40600.0,48.7758,48.7977,48.7593,48.7648,40600.0
2013-08-06 12:45:00,88.8,88.83,88.76,88.82,50200.0,48.7648,48.7812,48.7428,48.7758,50200.0
2013-08-06 12:50:00,88.83,88.85,88.81,88.85,18000.0,48.7812,48.7922,48.7703,48.7922,18000.0
2013-08-06 12:55:00,88.85,88.85,88.81,88.85,39200.0,48.7922,48.7922,48.7703,48.7922,39200.0
2013-08-06 13:00:00,88.85,88.86,88.83,88.84,51000.0,48.7922,48.7977,48.7812,48.7867,51000.0
2013-08-06 13:05:00,88.84,88.87,88.83,88.85,28100.0,48.7867,48.8032,48.7812,48.7922,28100.0
2013-08-06 13:10:00,88.85,88.86,88.83,88.85,28000.0,48.7922,48.7977,48.7812,48.7922,28000.0
2013-08-06 13:15:00,88.85,88.86,88.84,88.85,40600.0,48.7922,48.7977,48.7867,48.7922,40600.0
2013-08-06 13:20:00,88.85,88.91,88.84,88.91,22400.0,48.7922,48.8252,48.7867,48.8252,22400.0
2013-08-06 13:25:00,88.91,88.91,88.86,88.86,23700.0,48.8252,48.8252,48.7977,48.7977,23700.0
2013-08-06 13:30:00,88.87,88.87,88.84,88.85,34700.0,48.8032,48.8032,48.7867,48.7922,34700.0
2013-08-06 13:35:00,88.84,88.94,88.84,88.9,65800.0,48.7867,48.8417,48.7867,48.8197,65800.0
2013-08-06 13:40:00,88.9,88.92,88.85,88.85,19200.0,48.8197,48.8307,48.7922,48.7922,19200.0
2013-08-06 13:45:00,88.86,88.86,88.77,88.78,32200.0,48.7977,48.7977,48.7483,48.7538,32200.0
2013-08-06 13:50:00,88.79,88.81,88.77,88.81,10800.0,48.7593,48.7703,48.7483,48.7703,10800.0
2013-08-06 13:55:00,88.81,88.89,88.79,88.8,43300.0,48.7703,48.8142,48.7593,48.7648,43300.0
2013-08-06 14:00:00,88.8,88.81,88.7,88.7,50000.0,48.7648,48.7703,48.7099,48.7099,50000.0
2013-08-06 14:05:00,88.71,88.71,88.64,88.64,45600.0,48.7153,48.7153,48.6769,48.6769,45600.0
2013-08-06 14:10:00,88.63,88.7,88.62,88.66,27400.0,48.6714,48.7099,48.6659,48.6879,27400.0
2013-08-06 14:15:00,88.66,88.69,88.62,88.64,31300.0,48.6879,48.7044,48.6659,48.6769,31300.0
2013-08-06 14:20:00,88.64,88.7,88.63,88.7,20700.0,48.6769,48.7099,48.6714,48.7099,20700.0
2013-08-06 14:25:00,88.7,88.86,88.7,88.76,57900.0,48.7099,48.7977,48.7099,48.7428,57900.0
2013-08-06 14:30:00,88.75,88.77,88.67,88.67,47600.0,48.7373,48.7483,48.6934,48.6934,47600.0
2013-08-06 14:35:00,88.67,88.69,88.63,88.65,40600.0,48.6934,48.7044,48.6714,48.6824,40600.0
2013-08-06 14:40:00,88.65,88.67,88.56,88.65,31900.0,48.6824,48.6934,48.633,48.6824,31900.0
2013-08-06 14:45:00,88.65,88.65,88.6,88.61,31400.0,48.6824,48.6824,48.6549,48.6604,31400.0
2013-08-06 14:50:00,88.61,88.68,88.6,88.67,29400.0,48.6604,48.6989,48.6549,48.6934,29400.0
2013-08-06 14:55:00,88.68,88.68,88.59,88.65,50900.0,48.6989,48.6989,48.6495,48.6824,50900.0
2013-08-06 15:00:00,88.65,88.67,88.61,88.63,39800.0,48.6824,48.6934,48.6604,48.6714,39800.0
2013-08-06 15:05:00,88.63,88.69,88.59,88.61,82100.0,48.6714,48.7044,48.6495,48.6604,82100.0
2013-08-06 15:10:00,88.6,88.7,88.6,88.69,62400.0,48.6549,48.7099,48.6549,48.7044,62400.0
2013-08-06 15:15:00,88.7,88.7,88.63,88.64,72000.0,48.7099,48.7099,48.6714,48.6769,72000.0
2013-08-06 15:20:00,88.64,88.68,88.63,88.64,81600.0,48.6769,48.6989,48.6714,48.6769,81600.0
2013-08-06 15:25:00,88.65,88.69,88.64,88.66,52300.0,48.6824,48.7044,48.6769,48.6879,52300.0
2013-08-06 15:30:00,88.66,88.66,88.63,88.63,88700.0,48.6879,48.6879,48.6714,48.6714,88700.0
2013-08-06 15:35:00,88.64,88.68,88.63,88.66,83100.0,48.6769,48.6989,48.6714,48.6879,83100.0
2013-08-06 15:40:00,88.65,88.7,88.63,88.69,113800.0,48.6824,48.7099,48.6714,48.7044,113800.0
2013-08-06 15:45:00,88.69,88.71,88.67,88.67,169100.0,48.7044,48.7153,48.6934,48.6934,169100.0
2013-08-06 15:50:00,88.67,88.67,88.63,88.65,155000.0,48.6934,48.6934,48.6714,48.6824,155000.0
2013-08-06 15:55:00,88.65,88.77,88.6,88.77,372200.0,48.6824,48.7483,48.6549,48.7483,372200.0
2013-08-07 09:30:00,88.65,88.65,88.03,88.12,152300.0,48.6824,48.6824,48.3419,48.3913,152300.0
2013-08-07 09:35:00,88.11,88.27,88.11,88.27,70700.0,48.3859,48.4737,48.3859,48.4737,70700.0
2013-08-07 09:40:00,88.27,88.37,88.27,88.3,40000.0,48.4737,48.5286,48.4737,48.4902,40000.0
2013-08-07 09:45:00,88.29,88.35,88.15,88.26,52100.0,48.4847,48.5177,48.4078,48.4682,52100.0
2013-08-07 09:50:00,88.23,88.3,88.12,88.29,37000.0,48.4518,48.4902,48.3913,48.4847,37000.0
2013-08-07 09:55:00,88.29,88.32,88.15,88.32,62900.0,48.4847,48.5012,48.4078,48.5012,62900.0
2013-08-07 10:00:00,88.3,88.32,88.18,88.19,74200.0,48.4902,48.5012,48.4243,48.4298,74200.0
2013-08-07 10:05:00,88.2,88.32,88.2,88.27,50500.0,48.4353,48.5012,48.4353,48.4737,50500.0
2013-08-07 10:10:00,88.26,88.33,88.22,88.31,61100.0,48.4682,48.5067,48.4463,48.4957,61100.0
2013-08-07 10:15:00,88.32,88.37,88.27,88.28,44500.0,48.5012,48.5286,48.4737,48.4792,44500.0
2013-08-07 10:20:00,88.28,88.31,88.16,88.23,49300.0,48.4792,48.4957,48.4133,48.4518,49300.0
2013-08-07 10:25:00,88.24,88.28,88.2,88.27,30400.0,48.4572,48.4792,48.4353,48.4737,30400.0
2013-08-07 10:30:00,88.29,88.3,88.23,88.28,45900.0,48.4847,48.4902,48.4518,48.4792,45900.0
2013-08-07 10:35:00,88.28,88.32,88.21,88.26,59400.0,48.4792,48.5012,48.4408,48.4682,59400.0
2013-08-07 10:40:00,88.26,88.3,88.22,88.25,30900.0,48.4682,48.4902,48.4463,48.4627,30900.0
2013-08-07 10:45:00,88.24,88.29,88.18,88.23,36700.0,48.4572,48.4847,48.4243,48.4518,36700.0
2013-08-07 10:50:00,88.22,88.23,88.1,88.12,29600.0,48.4463,48.4518,48.3804,48.3913,29600.0
2013-08-07 10:55:00,88.12,88.16,88.1,88.11,21400.0,48.3913,48.4133,48.3804,48.3859,21400.0
2013-08-07 11:00:00,88.1,88.11,88.04,88.09,43200.0,48.3804,48.3859,48.3474,48.3749,43200.0
2013-08-07 11:05:00,88.1,88.19,88.06,88.15,30800.0,48.3804,48.4298,48.3584,48.4078,30800.0
2013-08-07 11:10:00,88.15,88.24,88.15,88.17,30200.0,48.4078,48.4572,48.4078,48.4188,30200.0
2013-08-07 11:15:00,88.17,88.18,88.11,88.14,19200.0,48.4188,48.4243,48.3859,48.4023,19200.0
2013-08-07 11:20:00,88.12,88.14,88.08,88.08,26900.0,48.3913,48.4023,48.3694,48.3694,26900.0
2013-08-07 11:25:00,88.1,88.2,88.06,88.07,39100.0,48.3804,48.4353,48.3584,48.3639,39100.0
2013-08-07 11:30:00,88.07,88.21,88.07,88.2,71300.0,48.3639,48.4408,48.3639,48.4353,71300.0
2013-08-07 11:35:00,88.21,88.24,88.15,88.23,23300.0,48.4408,48.4572,48.4078,48.4518,23300.0
2013-08-07 11:40:00,88.21,88.25,88.13,88.13,32500.0,48.4408,48.4627,48.3968,48.3968,32500.0
2013-08-07 11:45:00,88.13,88.16,88.08,88.11,37400.0,48.3968,48.4133,48.3694,48.3859,37400.0
2013-08-07 11:50:00,88.11,88.16,88.09,88.13,38400.0,48.3859,48.4133,48.3749,48.3968,38400.0
2013-08-07 11:55:00,88.13,88.16,88.12,88.15,38400.0,48.3968,48.4133,48.3913,48.4078,38400.0
2013-08-07 12:00:00,88.15,88.15,88.06,88.08,32800.0,48.4078,48.4078,48.3584,48.3694,32800.0
2013-08-07 12:05:00,88.09,88.14,88.06,88.08,28800.0,48.3749,48.4023,48.3584,48.3694,28800.0
2013-08-07 12:10:00,88.08,88.12,88.05,88.07,40400.0,48.3694,48.3913,48.3529,48.3639,40400.0
2013-08-07 12:15:00,88.07,88.08,88.02,88.02,36500.0,48.3639,48.3694,48.3364,48.3364,36500.0
2013-08-07 12:20:00,88.04,88.06,88.01,88.01,53700.0,48.3474,48.3584,48.3309,48.3309,53700.0
2013-08-07 12:25:00,88.02,88.04,88.01,88.02,40500.0,48.3364,48.3474,48.3309,48.3364,40500.0
2013-08-07 12:30:00,88.02,88.11,88.01,88.09,38100.0,48.3364,48.3859,48.3309,48.3749,38100.0
2013-08-07 12:35:00,88.09,88.16,88.09,88.13,33800.0,48.3749,48.4133,48.3749,48.3968,33800.0
2013-08-07 12:40:00,88.12,88.15,88.07,88.15,27100.0,48.3913,48.4078,48.3639,48.4078,27100.0
2013-08-07 12:45:00,88.14,88.18,88.14,88.15,20000.0,48.4023,48.4243,48.4023,48.4078,20000.0
2013-08-07 12:50:00,88.15,88.21,88.12,88.19,26600.0,48.4078,48.4408,48.3913,48.4298,26600.0
2013-08-07 12:55:00,88.2,88.2,88.15,88.15,20200.0,48.4353,48.4353,48.4078,48.4078,20200.0
2013-08-07 13:00:00,88.15,88.19,88.15,88.18,47200.0,48.4078,48.4298,48.4078,48.4243,47200.0
2013-08-07 13:05:00,88.17,88.21,88.15,88.2,25200.0,48.4188,48.4408,48.4078,48.4353,25200.0
2013-08-07 13:10:00,88.2,88.2,88.14,88.14,17100.0,48.4353,48.4353,48.4023,48.4023,17100.0
2013-08-07 13:15:00,88.15,88.16,88.1,88.11,16600.0,48.4078,48.4133,48.3804,48.3859,16600.0
2013-08-07 13:20:00,88.09,88.12,88.08,88.11,16400.0,48.3749,48.3913,48.3694,48.3859,16400.0
2013-08-07 13:25:00,88.11,88.16,88.11,88.13,21600.0,48.3859,48.4133,48.3859,48.3968,21600.0
2013-08-07 13:30:00,88.13,88.17,88.12,88.15,22100.0,48.3968,48.4188,48.3913,48.4078,22100.0
2013-08-07 13:35:00,88.16,88.19,88.12,88.16,29700.0,48.4133,48.4298,48.3913,48.4133,29700.0
2013-08-07 13:40:00,88.17,88.18,88.12,88.14,26900.0,48.4188,48.4243,48.3913,48.4023,26900.0
2013-08-07 13:45:00,88.14,88.17,88.11,88.14,21800.0,48.4023,48.4188,48.3859,48.4023,21800.0
2013-08-07 13:50:00,88.14,88.18,88.13,88.17,27700.0,48.4023,48.4243,48.3968,48.4188,27700.0
2013-08-07 13:55:00,88.18,88.18,88.13,88.16,46000.0,48.4243,48.4243,48.3968,48.4133,46000.0
2013-08-07 14:00:00,88.16,88.16,88.12,88.12,20900.0,48.4133,48.4133,48.3913,48.3913,20900.0
2013-08-07 14:05:00,88.12,88.17,88.08,88.08,57700.0,48.3913,48.4188,48.3694,48.3694,57700.0
2013-08-07 14:10:00,88.07,88.09,88.03,88.08,27700.0,48.3639,48.3749,48.3419,48.3694,27700.0
2013-08-07 14:15:00,88.09,88.09,88.01,88.01,51200.0,48.3749,48.3749,48.3309,48.3309,51200.0
2013-08-07 14:20:00,88.02,88.03,87.91,87.92,78000.0,48.3364,48.3419,48.276,48.2815,78000.0
2013-08-07 14:25:00,87.92,87.98,87.91,87.95,27100.0,48.2815,48.3145,48.276,48.298,27100.0
2013-08-07 14:30:00,87.95,87.96,87.88,87.9,60700.0,48.298,48.3035,48.2596,48.2705,60700.0
2013-08-07 14:35:00,87.91,87.93,87.9,87.91,25800.0,48.276,48.287,48.2705,48.276,25800.0
2013-08-07 14:40:00,87.91,87.94,87.9,87.92,54300.0,48.276,48.2925,48.2705,48.2815,54300.0
2013-08-07 14:45:00,87.93,87.96,87.9,87.91,50100.0,48.287,48.3035,48.2705,48.276,50100.0
2013-08-07 14:50:00,87.9,87.92,87.9,87.92,62800.0,48.2705,48.2815,48.2705,48.2815,62800.0
2013-08-07 14:55:00,87.91,88.06,87.91,88.04,92500.0,48.276,48.3584,48.276,48.3474,92500.0
2013-08-07 15:00:00,88.04,88.11,88.01,88.1,70600.0,48.3474,48.3859,48.3309,48.3804,70600.0
2013-08-07 15:05:00,88.1,88.1,88.05,88.08,89500.0,48.3804,48.3804,48.3529,48.3694,89500.0
2013-08-07 15:10:00,88.09,88.19,88.07,88.08,124100.0,48.3749,48.4298,48.3639,48.3694,124100.0
2013-08-07 15:15:00,88.08,88.2,88.08,88.2,98600.0,48.3694,48.4353,48.3694,48.4353,98600.0
2013-08-07 15:20:00,88.2,88.22,88.17,88.21,49700.0,48.4353,48.4463,48.4188,48.4408,49700.0
2013-08-07 15:25:00,88.2,88.26,88.19,88.22,41900.0,48.4353,48.4682,48.4298,48.4463,41900.0
2013-08-07 15:30:00,88.22,88.25,88.16,88.24,69000.0,48.4463,48.4627,48.4133,48.4572,69000.0
2013-08-07 15:35:00,88.25,88.3,88.23,88.25,78900.0,48.4627,48.4902,48.4518,48.4627,78900.0
2013-08-07 15:40:00,88.25,88.33,88.25,88.3,59600.0,48.4627,48.5067,48.4627,48.4902,59600.0
2013-08-07 15:45:00,88.31,88.31,88.24,88.25,105900.0,48.4957,48.4957,48.4572,48.4627,105900.0
2013-08-07 15:50:00,88.25,88.26,88.16,88.2,138400.0,48.4627,48.4682,48.4133,48.4353,138400.0
2013-08-07 15:55:00,88.2,88.23,88.14,88.21,173700.0,48.4353,48.4518,48.4023,48.4408,173700.0
2013-08-08 09:30:00,88.52,89.0,88.45,88.87,113100.0,48.611,48.8746,48.5726,48.8032,113100.0
2013-08-08 09:35:00,88.87,88.93,88.59,88.79,28500.0,48.8032,48.8362,48.6495,48.7593,28500.0
2013-08-08 09:40:00,88.8,88.84,88.65,88.66,36300.0,48.7648,48.7867,48.6824,48.6879,36300.0
2013-08-08 09:45:00,88.66,88.67,88.56,88.57,32600.0,48.6879,48.6934,48.633,48.6385,32600.0
2013-08-08 09:50:00,88.53,88.56,88.41,88.47,56000.0,48.6165,48.633,48.5506,48.5836,56000.0
2013-08-08 09:55:00,88.49,88.62,88.41,88.6,65200.0,48.5945,48.6659,48.5506,48.6549,65200.0
2013-08-08 10:00:00,88.56,88.62,88.46,88.59,152100.0,48.633,48.6659,48.5781,48.6495,152100.0
2013-08-08 10:05:00,88.6,88.6,88.5,88.57,20200.0,48.6549,48.6549,48.6,48.6385,20200.0
2013-08-08 10:10:00,88.56,88.61,88.46,88.47,22200.0,48.633,48.6604,48.5781,48.5836,22200.0
2013-08-08 10:15:00,88.48,88.55,88.45,88.54,33700.0,48.589,48.6275,48.5726,48.622,33700.0
2013-08-08 10:20:00,88.53,88.57,88.5,88.52,44600.0,48.6165,48.6385,48.6,48.611,44600.0
2013-08-08 10:25:00,88.51,88.56,88.46,88.55,20600.0,48.6055,48.633,48.5781,48.6275,20600.0
2013-08-08 10:30:00,88.54,88.59,88.49,88.51,26200.0,48.622,48.6495,48.5945,48.6055,26200.0
2013-08-08 10:35:00,88.53,88.59,88.5,88.56,43400.0,48.6165,48.6495,48.6,48.633,43400.0
2013-08-08 10:40:00,88.55,88.6,88.52,88.52,44300.0,48.6275,48.6549,48.611,48.611,44300.0
2013-08-08 10:45:00,88.52,88.52,88.46,88.5,24800.0,48.611,48.611,48.5781,48.6,24800.0
2013-08-08 10:50:00,88.51,88.54,88.48,88.54,16700.0,48.6055,48.622,48.589,48.622,16700.0
2013-08-08 10:55:00,88.55,88.61,88.54,88.57,18300.0,48.6275,48.6604,48.622,48.6385,18300.0
2013-08-08 11:00:00,88.58,88.65,88.56,88.61,23100.0,48.644,48.6824,48.633,48.6604,23100.0
2013-08-08 11:05:00,88.6,88.64,88.54,88.6,24600.0,48.6549,48.6769,48.622,48.6549,24600.0
2013-08-08 11:10:00,88.6,88.62,88.56,88.56,19600.0,48.6549,48.6659,48.633,48.633,19600.0
2013-08-08 11:15:00,88.57,88.6,88.53,88.55,28300.0,48.6385,48.6549,48.6165,48.6275,28300.0
2013-08-08 11:20:00,88.55,88.62,88.55,88.56,53100.0,48.6275,48.6659,48.6275,48.633,53100.0
2013-08-08 11:25:00,88.56,88.58,88.5,88.55,23900.0,48.633,48.644,48.6,48.6275,23900.0
2013-08-08 11:30:00,88.56,88.59,88.56,88.57,38700.0,48.633,48.6495,48.633,48.6385,38700.0
2013-08-08 11:35:00,88.57,88.62,88.57,88.62,47700.0,48.6385,48.6659,48.6385,48.6659,47700.0
2013-08-08 11:40:00,88.62,88.7,88.62,88.65,28200.0,48.6659,48.7099,48.6659,48.6824,28200.0
2013-08-08 11:45:00,88.65,88.8,88.65,88.8,33800.0,48.6824,48.7648,48.6824,48.7648,33800.0
2013-08-08 11:50:00,88.8,88.81,88.77,88.78,22600.0,48.7648,48.7703,48.7483,48.7538,22600.0
2013-08-08 11:55:00,88.78,88.83,88.76,88.78,31600.0,48.7538,48.7812,48.7428,48.7538,31600.0
2013-08-08 12:00:00,88.79,88.92,88.79,88.9,39300.0,48.7593,48.8307,48.7593,48.8197,39300.0
2013-08-08 12:05:00,88.9,88.98,88.9,88.97,37400.0,48.8197,48.8636,48.8197,48.8581,37400.0
2013-08-08 12:10:00,88.95,89.07,88.95,89.04,119500.0,48.8471,48.913,48.8471,48.8966,119500.0
2013-08-08 12:15:00,89.05,89.1,89.02,89.09,41400.0,48.9021,48.9295,48.8856,48.924,41400.0
2013-08-08 12:20:00,89.09,89.19,89.07,89.07,44000.0,48.924,48.9789,48.913,48.913,44000.0
2013-08-08 12:25:00,89.07,89.08,89.03,89.03,28200.0,48.913,48.9185,48.8911,48.8911,28200.0
2013-08-08 12:30:00,89.04,89.19,89.03,89.17,40900.0,48.8966,48.9789,48.8911,48.968,40900.0
2013-08-08 12:35:00,89.17,89.18,89.11,89.18,39400.0,48.968,48.9735,48.935,48.9735,39400.0
2013-08-08 12:40:00,89.17,89.27,89.16,89.25,32600.0,48.968,49.0229,48.9625,49.0119,32600.0
2013-08-08 12:45:00,89.25,89.32,89.25,89.25,49800.0,49.0119,49.0503,49.0119,49.0119,49800.0
2013-08-08 12:50:00,89.24,89.28,89.24,89.25,56900.0,49.0064,49.0284,49.0064,49.0119,56900.0
2013-08-08 12:55:00,89.25,89.31,89.24,89.31,37900.0,49.0119,49.0448,49.0064,49.0448,37900.0
2013-08-08 13:00:00,89.31,89.44,89.28,89.41,40900.0,49.0448,49.1162,49.0284,49.0998,40900.0
2013-08-08 13:05:00,89.4,89.54,89.4,89.52,57200.0,49.0943,49.1711,49.0943,49.1602,57200.0
2013-08-08 13:10:00,89.51,89.55,89.48,89.51,27600.0,49.1547,49.1766,49.1382,49.1547,27600.0
2013-08-08 13:15:00,89.51,89.56,89.49,89.51,41700.0,49.1547,49.1821,49.1437,49.1547,41700.0
2013-08-08 13:20:00,89.51,89.59,89.49,89.57,29900.0,49.1547,49.1986,49.1437,49.1876,29900.0
2013-08-08 13:25:00,89.56,89.57,89.51,89.52,36400.0,49.1821,49.1876,49.1547,49.1602,36400.0
2013-08-08 13:30:00,89.53,89.57,89.48,89.5,36400.0,49.1657,49.1876,49.1382,49.1492,36400.0
2013-08-08 13:35:00,89.5,89.54,89.45,89.46,21900.0,49.1492,49.1711,49.1217,49.1272,21900.0
2013-08-08 13:40:00,89.46,89.47,89.43,89.45,19500.0,49.1272,49.1327,49.1107,49.1217,19500.0
2013-08-08 13:45:00,89.45,89.55,89.44,89.49,20600.0,49.1217,49.1766,49.1162,49.1437,20600.0
2013-08-08 13:50:00,89.48,89.59,89.48,89.59,34000.0,49.1382,49.1986,49.1382,49.1986,34000.0
2013-08-08 13:55:00,89.57,89.64,89.52,89.6,54300.0,49.1876,49.2261,49.1602,49.2041,54300.0
2013-08-08 14:00:00,89.6,89.68,89.59,89.63,39400.0,49.2041,49.248,49.1986,49.2206,39400.0
2013-08-08 14:05:00,89.63,89.71,89.63,89.65,38700.0,49.2206,49.2645,49.2206,49.2316,38700.0
2013-08-08 14:10:00,89.64,89.71,89.64,89.68,23200.0,49.2261,49.2645,49.2261,49.248,23200.0
2013-08-08 14:15:00,89.68,89.7,89.66,89.67,26500.0,49.248,49.259,49.237,49.2425,26500.0
2013-08-08 14:20:00,89.67,89.69,89.63,89.66,33700.0,49.2425,49.2535,49.2206,49.237,33700.0
2013-08-08 14:25:00,89.67,89.73,89.64,89.67,35500.0,49.2425,49.2755,49.2261,49.2425,35500.0
2013-08-08 14:30:00,89.67,89.68,89.59,89.6,42500.0,49.2425,49.248,49.1986,49.2041,42500.0
2013-08-08 14:35:00,89.6,89.64,89.59,89.63,23000.0,49.2041,49.2261,49.1986,49.2206,23000.0
2013-08-08 14:40:00,89.63,89.66,89.57,89.57,42100.0,49.2206,49.237,49.1876,49.1876,42100.0
2013-08-08 14:45:00,89.57,89.58,89.5,89.5,35600.0,49.1876,49.1931,49.1492,49.1492,35600.0
2013-08-08 14:50:00,89.5,89.5,89.4,89.41,39500.0,49.1492,49.1492,49.0943,49.0998,39500.0
2013-08-08 14:55:00,89.4,89.45,89.38,89.45,36900.0,49.0943,49.1217,49.0833,49.1217,36900.0
2013-08-08 15:00:00,89.45,89.58,89.45,89.54,42100.0,49.1217,49.1931,49.1217,49.1711,42100.0
2013-08-08 15:05:00,89.55,89.64,89.55,89.61,37200.0,49.1766,49.2261,49.1766,49.2096,37200.0
2013-08-08 15:10:00,89.62,89.65,89.59,89.61,53000.0,49.2151,49.2316,49.1986,49.2096,53000.0
2013-08-08 15:15:00,89.63,89.75,89.63,89.73,64200.0,49.2206,49.2865,49.2206,49.2755,64200.0
2013-08-08 15:20:00,89.74,89.75,89.69,89.69,43700.0,49.281,49.2865,49.2535,49.2535,43700.0
2013-08-08 15:25:00,89.7,89.8,89.65,89.8,74000.0,49.259,49.3139,49.2316,49.3139,74000.0
2013-08-08 15:30:00,89.8,89.8,89.69,89.72,96600.0,49.3139,49.3139,49.2535,49.27,96600.0
2013-08-08 15:35:00,89.72,89.72,89.62,89.62,80100.0,49.27,49.27,49.2151,49.2151,80100.0
2013-08-08 15:40:00,89.62,89.62,89.51,89.55,113300.0,49.2151,49.2151,49.1547,49.1766,113300.0
2013-08-08 15:45:00,89.54,89.55,89.45,89.49,104900.0,49.1711,49.1766,49.1217,49.1437,104900.0
2013-08-08 15:50:00,89.48,89.48,89.4,89.4,69400.0,49.1382,49.1382,49.0943,49.0943,69400.0
2013-08-08 15:55:00,89.4,89.46,89.35,89.36,170700.0,49.0943,49.1272,49.0668,49.0723,170700.0
2013-08-09 09:30:00,89.35,89.56,89.26,89.26,104400.0,49.0668,49.1821,49.0174,49.0174,104400.0
2013-08-09 09:35:00,89.26,89.57,89.14,89.15,55700.0,49.0174,49.1876,48.9515,48.957,55700.0
2013-08-09 09:40:00,89.14,89.21,88.97,89.12,46700.0,48.9515,48.9899,48.8581,48.9405,46700.0
2013-08-09 09:45:00,89.1,89.28,89.08,89.08,31000.0,48.9295,49.0284,48.9185,48.9185,31000.0
2013-08-09 09:50:00,89.06,89.15,88.91,88.95,33100.0,48.9076,48.957,48.8252,48.8471,33100.0
2013-08-09 09:55:00,88.97,89.07,88.88,88.96,26600.0,48.8581,48.913,48.8087,48.8526,26600.0
2013-08-09 10:00:00,88.95,89.0,88.67,88.71,44000.0,48.8471,48.8746,48.6934,48.7153,44000.0
2013-08-09 10:05:00,88.69,88.82,88.65,88.72,43100.0,48.7044,48.7758,48.6824,48.7208,43100.0
2013-08-09 10:10:00,88.71,88.84,88.7,88.76,39900.0,48.7153,48.7867,48.7099,48.7428,39900.0
2013-08-09 10:15:00,88.77,88.79,88.59,88.59,37500.0,48.7483,48.7593,48.6495,48.6495,37500.0
2013-08-09 10:20:00,88.59,88.59,88.45,88.5,33800.0,48.6495,48.6495,48.5726,48.6,33800.0
2013-08-09 10:25:00,88.5,88.65,88.46,88.6,47800.0,48.6,48.6824,48.5781,48.6549,47800.0
2013-08-09 10:30:00,88.61,88.61,88.5,88.51,37500.0,48.6604,48.6604,48.6,48.6055,37500.0
2013-08-09 10:35:00,88.5,88.54,88.45,88.53,49000.0,48.6,48.622,48.5726,48.6165,49000.0
2013-08-09 10:40:00,88.52,88.65,88.51,88.65,31900.0,48.611,48.6824,48.6055,48.6824,31900.0
2013-08-09 10:45:00,88.64,88.65,88.45,88.47,36300.0,48.6769,48.6824,48.5726,48.5836,36300.0
2013-08-09 10:50:00,88.46,88.55,88.46,88.53,45700.0,48.5781,48.6275,48.5781,48.6165,45700.0
2013-08-09 10:55:00,88.52,88.57,88.46,88.49,49800.0,48.611,48.6385,48.5781,48.5945,49800.0
2013-08-09 11:00:00,88.49,88.53,88.45,88.53,59600.0,48.5945,48.6165,48.5726,48.6165,59600.0
2013-08-09 11:05:00,88.52,88.53,88.46,88.53,33600.0,48.611,48.6165,48.5781,48.6165,33600.0
2013-08-09 11:10:00,88.54,88.57,88.47,88.52,27500.0,48.622,48.6385,48.5836,48.611,27500.0
2013-08-09 11:15:00,88.51,88.54,88.48,88.5,132000.0,48.6055,48.622,48.589,48.6,132000.0
2013-08-09 11:20:00,88.5,88.5,88.45,88.46,42600.0,48.6,48.6,48.5726,48.5781,42600.0
2013-08-09 11:25:00,88.45,88.48,88.43,88.47,90900.0,48.5726,48.589,48.5616,48.5836,90900.0
2013-08-09 11:30:00,88.46,88.56,88.45,88.53,35100.0,48.5781,48.633,48.5726,48.6165,35100.0
2013-08-09 11:35:00,88.52,88.59,88.51,88.57,26700.0,48.611,48.6495,48.6055,48.6385,26700.0
2013-08-09 11:40:00,88.57,88.66,88.55,88.62,30700.0,48.6385,48.6879,48.6275,48.6659,30700.0
2013-08-09 11:45:00,88.62,88.85,88.62,88.82,26000.0,48.6659,48.7922,48.6659,48.7758,26000.0
2013-08-09 11:50:00,88.83,88.84,88.72,88.78,19100.0,48.7812,48.7867,48.7208,48.7538,19100.0
2013-08-09 11:55:00,88.78,88.86,88.76,88.76,17300.0,48.7538,48.7977,48.7428,48.7428,17300.0
2013-08-09 12:00:00,88.76,88.8,88.67,88.67,15700.0,48.7428,48.7648,48.6934,48.6934,15700.0
2013-08-09 12:05:00,88.67,88.75,88.65,88.74,24800.0,48.6934,48.7373,48.6824,48.7318,24800.0
2013-08-09 12:10:00,88.75,88.84,88.75,88.76,30700.0,48.7373,48.7867,48.7373,48.7428,30700.0
2013-08-09 12:15:00,88.76,88.76,88.7,88.73,13300.0,48.7428,48.7428,48.7099,48.7263,13300.0
2013-08-09 12:20:00,88.72,88.86,88.72,88.78,17300.0,48.7208,48.7977,48.7208,48.7538,17300.0
2013-08-09 12:25:00,88.79,88.83,88.75,88.8,12500.0,48.7593,48.7812,48.7373,48.7648,12500.0
2013-08-09 12:30:00,88.79,88.87,88.79,88.8,14800.0,48.7593,48.8032,48.7593,48.7648,14800.0
2013-08-09 12:35:00,88.82,88.86,88.8,88.86,14500.0,48.7758,48.7977,48.7648,48.7977,14500.0
2013-08-09 12:40:00,88.85,88.86,88.74,88.76,18100.0,48.7922,48.7977,48.7318,48.7428,18100.0
2013-08-09 12:45:00,88.77,88.83,88.75,88.79,19400.0,48.7483,48.7812,48.7373,48.7593,19400.0
2013-08-09 12:50:00,88.79,88.84,88.75,88.75,9100.0,48.7593,48.7867,48.7373,48.7373,9100.0
2013-08-09 12:55:00,88.76,88.77,88.74,88.75,14300.0,48.7428,48.7483,48.7318,48.7373,14300.0
2013-08-09 13:00:00,88.76,88.8,88.75,88.79,12200.0,48.7428,48.7648,48.7373,48.7593,12200.0
2013-08-09 13:05:00,88.79,88.84,88.78,88.81,24000.0,48.7593,48.7867,48.7538,48.7703,24000.0
2013-08-09 13:10:00,88.83,88.88,88.79,88.79,25300.0,48.7812,48.8087,48.7593,48.7593,25300.0
2013-08-09 13:15:00,88.79,88.86,88.79,88.84,20200.0,48.7593,48.7977,48.7593,48.7867,20200.0
2013-08-09 13:20:00,88.85,88.95,88.84,88.9,26000.0,48.7922,48.8471,48.7867,48.8197,26000.0
2013-08-09 13:25:00,88.91,89.0,88.9,88.97,23200.0,48.8252,48.8746,48.8197,48.8581,23200.0
2013-08-09 13:30:00,88.99,89.02,88.97,88.98,17400.0,48.8691,48.8856,48.8581,48.8636,17400.0
2013-08-09 13:35:00,88.98,88.99,88.95,88.95,17600.0,48.8636,48.8691,48.8471,48.8471,17600.0
2013-08-09 13:40:00,88.95,89.03,88.95,89.02,23800.0,48.8471,48.8911,48.8471,48.8856,23800.0
2013-08-09 13:45:00,89.01,89.02,88.95,88.96,28200.0,48.8801,48.8856,48.8471,48.8526,28200.0
2013-08-09 13:50:00,88.96,89.01,88.95,89.01,17700.0,48.8526,48.8801,48.8471,48.8801,17700.0
2013-08-09 13:55:00,89.0,89.02,88.95,88.96,22700.0,48.8746,48.8856,48.8471,48.8526,22700.0
2013-08-09 14:00:00,88.98,89.01,88.92,88.97,30300.0,48.8636,48.8801,48.8307,48.8581,30300.0
2013-08-09 14:05:00,88.96,88.97,88.88,88.92,24000.0,48.8526,48.8581,48.8087,48.8307,24000.0
2013-08-09 14:10:00,88.93,88.95,88.9,88.93,16800.0,48.8362,48.8471,48.8197,48.8362,16800.0
2013-08-09 14:15:00,88.93,88.96,88.84,88.92,26000.0,48.8362,48.8526,48.7867,48.8307,26000.0
2013-08-09 14:20:00,88.91,88.98,88.9,88.93,13700.0,48.8252,48.8636,48.8197,48.8362,13700.0
2013-08-09 14:25:00,88.93,88.96,88.87,88.9,12600.0,48.8362,48.8526,48.8032,48.8197,12600.0
2013-08-09 14:30:00,88.9,88.9,88.84,88.87,16500.0,48.8197,48.8197,48.7867,48.8032,16500.0
2013-08-09 14:35:00,88.89,88.89,88.74,88.76,44600.0,48.8142,48.8142,48.7318,48.7428,44600.0
2013-08-09 14:40:00,88.76,88.78,88.64,88.67,32000.0,48.7428,48.7538,48.6769,48.6934,32000.0
2013-08-09 14:45:00,88.67,88.72,88.63,88.69,28300.0,48.6934,48.7208,48.6714,48.7044,28300.0
2013-08-09 14:50:00,88.7,88.75,88.64,88.75,19700.0,48.7099,48.7373,48.6769,48.7373,19700.0
2013-08-09 14:55:00,88.75,88.8,88.73,88.79,31000.0,48.7373,48.7648,48.7263,48.7593,31000.0
2013-08-09 15:00:00,88.8,88.81,88.66,88.73,38500.0,48.7648,48.7703,48.6879,48.7263,38500.0
2013-08-09 15:05:00,88.74,88.74,88.65,88.66,27100.0,48.7318,48.7318,48.6824,48.6879,27100.0
2013-08-09 15:10:00,88.65,88.67,88.55,88.58,38300.0,48.6824,48.6934,48.6275,48.644,38300.0
2013-08-09 15:15:00,88.58,88.67,88.58,88.63,17800.0,48.644,48.6934,48.644,48.6714,17800.0
2013-08-09 15:20:00,88.64,88.7,88.64,88.66,47900.0,48.6769,48.7099,48.6769,48.6879,47900.0
2013-08-09 15:25:00,88.67,88.77,88.65,88.67,35600.0,48.6934,48.7483,48.6824,48.6934,35600.0
2013-08-09 15:30:00,88.69,88.69,88.58,88.58,44900.0,48.7044,48.7044,48.644,48.644,44900.0
2013-08-09 15:35:00,88.59,88.73,88.57,88.69,43000.0,48.6495,48.7263,48.6385,48.7044,43000.0
2013-08-09 15:40:00,88.69,88.7,88.63,88.64,50300.0,48.7044,48.7099,48.6714,48.6769,50300.0
2013-08-09 15:45:00,88.64,88.68,88.58,88.62,64400.0,48.6769,48.6989,48.644,48.6659,64400.0
2013-08-09 15:50:00,88.62,88.67,88.6,88.66,65500.0,48.6659,48.6934,48.6549,48.6879,65500.0
2013-08-09 15:55:00,88.66,88.77,88.64,88.69,166400.0,48.6879,48.7483,48.6769,48.7044,166400.0
2013-08-12 09:30:00,88.18,88.4,88.1,88.33,115200.0,48.4243,48.5451,48.3804,48.5067,115200.0
2013-08-12 09:35:00,88.33,88.4,88.01,88.07,52800.0,48.5067,48.5451,48.3309,48.3639,52800.0
2013-08-12 09:40:00,88.07,88.17,88.01,88.05,85100.0,48.3639,48.4188,48.3309,48.3529,85100.0
2013-08-12 09:45:00,88.08,88.39,88.08,88.36,49900.0,48.3694,48.5396,48.3694,48.5231,49900.0
2013-08-12 09:50:00,88.36,88.47,88.33,88.45,75300.0,48.5231,48.5836,48.5067,48.5726,75300.0
2013-08-12 09:55:00,88.45,88.61,88.4,88.52,109900.0,48.5726,48.6604,48.5451,48.611,109900.0
2013-08-12 10:00:00,88.52,88.69,88.49,88.64,68300.0,48.611,48.7044,48.5945,48.6769,68300.0
2013-08-12 10:05:00,88.64,88.67,88.56,88.61,56300.0,48.6769,48.6934,48.633,48.6604,56300.0
2013-08-12 10:10:00,88.6,88.61,88.45,88.45,38600.0,48.6549,48.6604,48.5726,48.5726,38600.0
2013-08-12 10:15:00,88.45,88.46,88.24,88.31,31400.0,48.5726,48.5781,48.4572,48.4957,31400.0
2013-08-12 10:20:00,88.33,88.4,88.3,88.39,16500.0,48.5067,48.5451,48.4902,48.5396,16500.0
2013-08-12 10:25:00,88.39,88.42,88.25,88.25,19400.0,48.5396,48.5561,48.4627,48.4627,19400.0
2013-08-12 10:30:00,88.26,88.33,88.24,88.28,24600.0,48.4682,48.5067,48.4572,48.4792,24600.0
2013-08-12 10:35:00,88.29,88.32,88.17,88.17,50700.0,48.4847,48.5012,48.4188,48.4188,50700.0
2013-08-12 10:40:00,88.17,88.19,88.09,88.17,85600.0,48.4188,48.4298,48.3749,48.4188,85600.0
2013-08-12 10:45:00,88.19,88.27,88.17,88.25,30100.0,48.4298,48.4737,48.4188,48.4627,30100.0
2013-08-12 10:50:00,88.25,88.39,88.25,88.39,25700.0,48.4627,48.5396,48.4627,48.5396,25700.0
2013-08-12 10:55:00,88.4,88.43,88.37,88.38,28700.0,48.5451,48.5616,48.5286,48.5341,28700.0
2013-08-12 11:00:00,88.37,88.45,88.37,88.41,11300.0,48.5286,48.5726,48.5286,48.5506,11300.0
2013-08-12 11:05:00,88.43,88.43,88.36,88.4,19000.0,48.5616,48.5616,48.5231,48.5451,19000.0
2013-08-12 11:10:00,88.39,88.52,88.39,88.5,21800.0,48.5396,48.611,48.5396,48.6,21800.0
2013-08-12 11:15:00,88.5,88.67,88.48,88.66,79100.0,48.6,48.6934,48.589,48.6879,79100.0
2013-08-12 11:20:00,88.67,88.73,88.62,88.62,28500.0,48.6934,48.7263,48.6659,48.6659,28500.0
2013-08-12 11:25:00,88.62,88.62,88.56,88.6,21800.0,48.6659,48.6659,48.633,48.6549,21800.0
2013-08-12 11:30:00,88.59,88.62,88.56,88.56,22000.0,48.6495,48.6659,48.633,48.633,22000.0
2013-08-12 11:35:00,88.56,88.6,88.52,88.59,15300.0,48.633,48.6549,48.611,48.6495,15300.0
2013-08-12 11:40:00,88.59,88.59,88.55,88.58,15900.0,48.6495,48.6495,48.6275,48.644,15900.0
2013-08-12 11:45:00,88.59,88.59,88.5,88.5,15700.0,48.6495,48.6495,48.6,48.6,15700.0
2013-08-12 11:50:00,88.51,88.55,88.49,88.53,29000.0,48.6055,48.6275,48.5945,48.6165,29000.0
2013-08-12 11:55:00,88.53,88.59,88.51,88.58,19900.0,48.6165,48.6495,48.6055,48.644,19900.0
2013-08-12 12:00:00,88.58,88.59,88.54,88.55,25300.0,48.644,48.6495,48.622,48.6275,25300.0
2013-08-12 12:05:00,88.54,88.56,88.49,88.52,16200.0,48.622,48.633,48.5945,48.611,16200.0
2013-08-12 12:10:00,88.51,88.54,88.45,88.52,39800.0,48.6055,48.622,48.5726,48.611,39800.0
2013-08-12 12:15:00,88.5,88.54,88.49,88.52,8900.0,48.6,48.622,48.5945,48.611,8900.0
2013-08-12 12:20:00,88.5,88.55,88.5,88.52,42500.0,48.6,48.6275,48.6,48.611,42500.0
2013-08-12 12:25:00,88.53,88.53,88.44,88.45,9800.0,48.6165,48.6165,48.5671,48.5726,9800.0
2013-08-12 12:30:00,88.46,88.47,88.4,88.44,16800.0,48.5781,48.5836,48.5451,48.5671,16800.0
2013-08-12 12:35:00,88.44,88.44,88.36,88.37,21500.0,48.5671,48.5671,48.5231,48.5286,21500.0
2013-08-12 12:40:00,88.36,88.39,88.34,88.34,14300.0,48.5231,48.5396,48.5122,48.5122,14300.0
2013-08-12 12:45:00,88.33,88.34,88.21,88.23,16100.0,48.5067,48.5122,48.4408,48.4518,16100.0
2013-08-12 12:50:00,88.22,88.25,88.2,88.25,29900.0,48.4463,48.4627,48.4353,48.4627,29900.0
2013-08-12 12:55:00,88.25,88.28,88.2,88.22,17200.0,48.4627,48.4792,48.4353,48.4463,17200.0
2013-08-12 13:00:00,88.23,88.25,88.15,88.16,30800.0,48.4518,48.4627,48.4078,48.4133,30800.0
2013-08-12 13:05:00,88.16,88.17,88.08,88.12,14200.0,48.4133,48.4188,48.3694,48.3913,14200.0
2013-08-12 13:10:00,88.12,88.13,88.08,88.08,17600.0,48.3913,48.3968,48.3694,48.3694,17600.0
2013-08-12 13:15:00,88.08,88.11,88.04,88.11,18400.0,48.3694,48.3859,48.3474,48.3859,18400.0
2013-08-12 13:20:00,88.12,88.12,88.06,88.11,16800.0,48.3913,48.3913,48.3584,48.3859,16800.0
2013-08-12 13:25:00,88.11,88.12,88.06,88.12,21400.0,48.3859,48.3913,48.3584,48.3913,21400.0
2013-08-12 13:30:00,88.11,88.13,88.09,88.13,17700.0,48.3859,48.3968,48.3749,48.3968,17700.0
2013-08-12 13:35:00,88.15,88.17,88.07,88.08,23400.0,48.4078,48.4188,48.3639,48.3694,23400.0
2013-08-12 13:40:00,88.08,88.09,88.05,88.05,16400.0,48.3694,48.3749,48.3529,48.3529,16400.0
2013-08-12 13:45:00,88.05,88.06,88.01,88.01,25500.0,48.3529,48.3584,48.3309,48.3309,25500.0
2013-08-12 13:50:00,88.01,88.05,88.0,88.01,38100.0,48.3309,48.3529,48.3254,48.3309,38100.0
2013-08-12 13:55:00,88.01,88.08,88.01,88.05,18700.0,48.3309,48.3694,48.3309,48.3529,18700.0
2013-08-12 14:00:00,88.05,88.08,88.02,88.06,24000.0,48.3529,48.3694,48.3364,48.3584,24000.0
2013-08-12 14:05:00,88.05,88.06,88.0,88.04,27700.0,48.3529,48.3584,48.3254,48.3474,27700.0
2013-08-12 14:10:00,88.05,88.06,88.02,88.03,18600.0,48.3529,48.3584,48.3364,48.3419,18600.0
2013-08-12 14:15:00,88.03,88.05,88.01,88.04,19600.0,48.3419,48.3529,48.3309,48.3474,19600.0
2013-08-12 14:20:00,88.05,88.15,88.05,88.13,50100.0,48.3529,48.4078,48.3529,48.3968,50100.0
2013-08-12 14:25:00,88.13,88.14,88.07,88.07,24700.0,48.3968,48.4023,48.3639,48.3639,24700.0
2013-08-12 14:30:00,88.08,88.1,88.05,88.1,24600.0,48.3694,48.3804,48.3529,48.3804,24600.0
2013-08-12 14:35:00,88.08,88.1,88.06,88.07,23900.0,48.3694,48.3804,48.3584,48.3639,23900.0
2013-08-12 14:40:00,88.07,88.07,88.03,88.05,27300.0,48.3639,48.3639,48.3419,48.3529,27300.0
2013-08-12 14:45:00,88.05,88.08,88.02,88.06,29100.0,48.3529,48.3694,48.3364,48.3584,29100.0
2013-08-12 14:50:00,88.06,88.06,88.01,88.02,17000.0,48.3584,48.3584,48.3309,48.3364,17000.0
2013-08-12 14:55:00,88.01,88.07,88.01,88.06,32800.0,48.3309,48.3639,48.3309,48.3584,32800.0
2013-08-12 15:00:00,88.07,88.14,88.06,88.14,35400.0,48.3639,48.4023,48.3584,48.4023,35400.0
2013-08-12 15:05:00,88.14,88.2,88.12,88.18,44900.0,48.4023,48.4353,48.3913,48.4243,44900.0
2013-08-12 15:10:00,88.19,88.3,88.19,88.28,42200.0,48.4298,48.4902,48.4298,48.4792,42200.0
2013-08-12 15:15:00,88.27,88.28,88.22,88.25,22300.0,48.4737,48.4792,48.4463,48.4627,22300.0
2013-08-12 15:20:00,88.24,88.34,88.24,88.3,29700.0,48.4572,48.5122,48.4572,48.4902,29700.0
2013-08-12 15:25:00,88.31,88.33,88.3,88.33,40500.0,48.4957,48.5067,48.4902,48.5067,40500.0
2013-08-12 15:30:00,88.33,88.36,88.28,88.3,50100.0,48.5067,48.5231,48.4792,48.4902,50100.0
2013-08-12 15:35:00,88.29,88.32,88.27,88.3,47800.0,48.4847,48.5012,48.4737,48.4902,47800.0
2013-08-12 15:40:00,88.31,88.36,88.31,88.34,48100.0,48.4957,48.5231,48.4957,48.5122,48100.0
2013-08-12 15:45:00,88.35,88.39,88.29,88.36,54800.0,48.5177,48.5396,48.4847,48.5231,54800.0
2013-08-12 15:50:00,88.35,88.39,88.33,88.34,54300.0,48.5177,48.5396,48.5067,48.5122,54300.0
2013-08-12 15:55:00,88.34,88.35,88.29,88.31,132000.0,48.5122,48.5177,48.4847,48.4957,132000.0
2013-08-13 09:30:00,88.21,88.49,88.21,88.49,64300.0,48.4408,48.5945,48.4408,48.5945,64300.0
2013-08-13 09:35:00,88.44,88.45,88.07,88.07,38500.0,48.5671,48.5726,48.3639,48.3639,38500.0
2013-08-13 09:40:00,88.06,88.31,88.0,88.25,38600.0,48.3584,48.4957,48.3254,48.4627,38600.0
2013-08-13 09:45:00,88.23,88.24,88.0,88.07,40800.0,48.4518,48.4572,48.3254,48.3639,40800.0
2013-08-13 09:50:00,88.11,88.11,87.83,87.84,123100.0,48.3859,48.3859,48.2321,48.2376,123100.0
2013-08-13 09:55:00,87.84,88.05,87.8,88.01,42700.0,48.2376,48.3529,48.2156,48.3309,42700.0
2013-08-13 10:00:00,88.0,88.03,87.87,87.91,70300.0,48.3254,48.3419,48.2541,48.276,70300.0
2013-08-13 10:05:00,87.9,87.91,87.8,87.84,26800.0,48.2705,48.276,48.2156,48.2376,26800.0
2013-08-13 10:10:00,87.83,87.87,87.72,87.86,49200.0,48.2321,48.2541,48.1717,48.2486,49200.0
2013-08-13 10:15:00,87.87,87.94,87.8,87.93,39700.0,48.2541,48.2925,48.2156,48.287,39700.0
2013-08-13 10:20:00,87.95,88.11,87.94,88.01,27700.0,48.298,48.3859,48.2925,48.3309,27700.0
2013-08-13 10:25:00,88.0,88.13,88.0,88.08,38000.0,48.3254,48.3968,48.3254,48.3694,38000.0
2013-08-13 10:30:00,88.08,88.08,87.94,87.97,29700.0,48.3694,48.3694,48.2925,48.309,29700.0
2013-08-13 10:35:00,87.97,88.02,87.95,88.01,17500.0,48.309,48.3364,48.298,48.3309,17500.0
2013-08-13 10:40:00,88.01,88.03,87.87,87.94,23700.0,48.3309,48.3419,48.2541,48.2925,23700.0
2013-08-13 10:45:00,87.95,87.98,87.86,87.98,25200.0,48.298,48.3145,48.2486,48.3145,25200.0
2013-08-13 10:50:00,87.98,88.02,87.74,87.74,31700.0,48.3145,48.3364,48.1827,48.1827,31700.0
2013-08-13 10:55:00,87.74,87.81,87.66,87.76,28800.0,48.1827,48.2211,48.1387,48.1937,28800.0
2013-08-13 11:00:00,87.76,87.86,87.69,87.81,69000.0,48.1937,48.2486,48.1552,48.2211,69000.0
2013-08-13 11:05:00,87.8,87.86,87.74,87.84,20400.0,48.2156,48.2486,48.1827,48.2376,20400.0
2013-08-13 11:10:00,87.83,87.87,87.75,87.75,23600.0,48.2321,48.2541,48.1882,48.1882,23600.0
2013-08-13 11:15:00,87.76,87.79,87.72,87.78,16200.0,48.1937,48.2101,48.1717,48.2046,16200.0
2013-08-13 11:20:00,87.76,87.81,87.7,87.8,27900.0,48.1937,48.2211,48.1607,48.2156,27900.0
2013-08-13 11:25:00,87.82,87.82,87.77,87.8,48900.0,48.2266,48.2266,48.1991,48.2156,48900.0
2013-08-13 11:30:00,87.8,87.89,87.8,87.88,26700.0,48.2156,48.265,48.2156,48.2596,26700.0
2013-08-13 11:35:00,87.88,87.92,87.85,87.91,56600.0,48.2596,48.2815,48.2431,48.276,56600.0
2013-08-13 11:40:00,87.92,87.93,87.83,87.88,45400.0,48.2815,48.287,48.2321,48.2596,45400.0
2013-08-13 11:45:00,87.89,87.9,87.83,87.89,22400.0,48.265,48.2705,48.2321,48.265,22400.0
2013-08-13 11:50:00,87.88,87.89,87.72,87.73,28200.0,48.2596,48.265,48.1717,48.1772,28200.0
2013-08-13 11:55:00,87.73,87.76,87.68,87.68,19200.0,48.1772,48.1937,48.1497,48.1497,19200.0
2013-08-13 12:00:00,87.68,87.68,87.59,87.59,30500.0,48.1497,48.1497,48.1003,48.1003,30500.0
2013-08-13 12:05:00,87.59,87.64,87.58,87.61,23100.0,48.1003,48.1278,48.0948,48.1113,23100.0
2013-08-13 12:10:00,87.62,87.66,87.58,87.65,17400.0,48.1168,48.1387,48.0948,48.1332,17400.0
2013-08-13 12:15:00,87.65,87.79,87.62,87.78,25900.0,48.1332,48.2101,48.1168,48.2046,25900.0
2013-08-13 12:20:00,87.77,87.9,87.77,87.87,20000.0,48.1991,48.2705,48.1991,48.2541,20000.0
2013-08-13 12:25:00,87.87,87.97,87.86,87.95,21800.0,48.2541,48.309,48.2486,48.298,21800.0
2013-08-13 12:30:00,87.95,88.06,87.95,88.01,15800.0,48.298,48.3584,48.298,48.3309,15800.0
2013-08-13 12:35:00,88.02,88.06,88.0,88.04,19600.0,48.3364,48.3584,48.3254,48.3474,19600.0
2013-08-13 12:40:00,88.04,88.09,88.02,88.05,19700.0,48.3474,48.3749,48.3364,48.3529,19700.0
2013-08-13 12:45:00,88.06,88.12,88.06,88.09,17700.0,48.3584,48.3913,48.3584,48.3749,17700.0
2013-08-13 12:50:00,88.1,88.15,88.1,88.11,21900.0,48.3804,48.4078,48.3804,48.3859,21900.0
2013-08-13 12:55:00,88.11,88.17,88.11,88.17,13500.0,48.3859,48.4188,48.3859,48.4188,13500.0
2013-08-13 13:00:00,88.17,88.31,88.17,88.31,24800.0,48.4188,48.4957,48.4188,48.4957,24800.0
2013-08-13 13:05:00,88.31,88.41,88.3,88.4,21300.0,48.4957,48.5506,48.4902,48.5451,21300.0
2013-08-13 13:10:00,88.4,88.48,88.34,88.4,68200.0,48.5451,48.589,48.5122,48.5451,68200.0
2013-08-13 13:15:00,88.4,88.45,88.4,88.41,19100.0,48.5451,48.5726,48.5451,48.5506,19100.0
2013-08-13 13:20:00,88.41,88.49,88.41,88.45,23200.0,48.5506,48.5945,48.5506,48.5726,23200.0
2013-08-13 13:25:00,88.45,88.59,88.45,88.52,22400.0,48.5726,48.6495,48.5726,48.611,22400.0
2013-08-13 13:30:00,88.53,88.55,88.41,88.41,23900.0,48.6165,48.6275,48.5506,48.5506,23900.0
2013-08-13 13:35:00,88.4,88.43,88.32,88.33,27800.0,48.5451,48.5616,48.5012,48.5067,27800.0
2013-08-13 13:40:00,88.35,88.35,88.3,88.32,9700.0,48.5177,48.5177,48.4902,48.5012,9700.0
2013-08-13 13:45:00,88.33,88.37,88.29,88.31,21600.0,48.5067,48.5286,48.4847,48.4957,21600.0
2013-08-13 13:50:00,88.3,88.37,88.3,88.35,17900.0,48.4902,48.5286,48.4902,48.5177,17900.0
2013-08-13 13:55:00,88.34,88.42,88.3,88.37,25000.0,48.5122,48.5561,48.4902,48.5286,25000.0
2013-08-13 14:00:00,88.37,88.42,88.36,88.36,19900.0,48.5286,48.5561,48.5231,48.5231,19900.0
2013-08-13 14:05:00,88.35,88.39,88.31,88.37,67000.0,48.5177,48.5396,48.4957,48.5286,67000.0
2013-08-13 14:10:00,88.38,88.4,88.34,88.38,19600.0,48.5341,48.5451,48.5122,48.5341,19600.0
2013-08-13 14:15:00,88.36,88.38,88.34,88.38,13400.0,48.5231,48.5341,48.5122,48.5341,13400.0
2013-08-13 14:20:00,88.37,88.42,88.27,88.27,20800.0,48.5286,48.5561,48.4737,48.4737,20800.0
2013-08-13 14:25:00,88.27,88.3,88.23,88.23,21200.0,48.4737,48.4902,48.4518,48.4518,21200.0
2013-08-13 14:30:00,88.23,88.23,88.07,88.17,44600.0,48.4518,48.4518,48.3639,48.4188,44600.0
2013-08-13 14:35:00,88.16,88.18,88.1,88.14,29500.0,48.4133,48.4243,48.3804,48.4023,29500.0
2013-08-13 14:40:00,88.13,88.19,88.12,88.17,17500.0,48.3968,48.4298,48.3913,48.4188,17500.0
2013-08-13 14:45:00,88.16,88.17,88.12,88.16,13300.0,48.4133,48.4188,48.3913,48.4133,13300.0
2013-08-13 14:50:00,88.15,88.19,88.14,88.17,27800.0,48.4078,48.4298,48.4023,48.4188,27800.0
2013-08-13 14:55:00,88.16,88.18,88.13,88.16,18000.0,48.4133,48.4243,48.3968,48.4133,18000.0
2013-08-13 15:00:00,88.16,88.2,88.14,88.17,30800.0,48.4133,48.4353,48.4023,48.4188,30800.0
2013-08-13 15:05:00,88.18,88.23,88.17,88.21,22700.0,48.4243,48.4518,48.4188,48.4408,22700.0
2013-08-13 15:10:00,88.2,88.26,88.17,88.18,31200.0,48.4353,48.4682,48.4188,48.4243,31200.0
2013-08-13 15:15:00,88.18,88.22,88.13,88.18,28900.0,48.4243,48.4463,48.3968,48.4243,28900.0
2013-08-13 15:20:00,88.19,88.33,88.19,88.28,32700.0,48.4298,48.5067,48.4298,48.4792,32700.0
2013-08-13 15:25:00,88.28,88.28,88.25,88.25,31800.0,48.4792,48.4792,48.4627,48.4627,31800.0
2013-08-13 15:30:00,88.25,88.25,88.2,88.22,30200.0,48.4627,48.4627,48.4353,48.4463,30200.0
2013-08-13 15:35:00,88.22,88.23,88.17,88.22,31600.0,48.4463,48.4518,48.4188,48.4463,31600.0
2013-08-13 15:40:00,88.22,88.26,88.17,88.19,45100.0,48.4463,48.4682,48.4188,48.4298,45100.0
2013-08-13 15:45:00,88.21,88.23,88.18,88.21,49700.0,48.4408,48.4518,48.4243,48.4408,49700.0
2013-08-13 15:50:00,88.21,88.23,88.16,88.22,57600.0,48.4408,48.4518,48.4133,48.4463,57600.0
2013-08-13 15:55:00,88.21,88.34,88.14,88.33,201600.0,48.4408,48.5122,48.4023,48.5067,201600.0
2013-08-14 09:30:00,88.52,88.83,88.3,88.72,121700.0,48.611,48.7812,48.4902,48.7208,121700.0
2013-08-14 09:35:00,88.69,88.89,88.51,88.84,37900.0,48.7044,48.8142,48.6055,48.7867,37900.0
2013-08-14 09:40:00,88.82,88.9,88.78,88.88,71500.0,48.7758,48.8197,48.7538,48.8087,71500.0
2013-08-14 09:45:00,88.88,88.98,88.85,88.88,76700.0,48.8087,48.8636,48.7922,48.8087,76700.0
2013-08-14 09:50:00,88.89,88.92,88.71,88.77,36000.0,48.8142,48.8307,48.7153,48.7483,36000.0
2013-08-14 09:55:00,88.77,88.86,88.71,88.76,28600.0,48.7483,48.7977,48.7153,48.7428,28600.0
2013-08-14 10:00:00,88.77,88.82,88.62,88.76,52600.0,48.7483,48.7758,48.6659,48.7428,52600.0
2013-08-14 10:05:00,88.75,88.75,88.62,88.66,28700.0,48.7373,48.7373,48.6659,48.6879,28700.0
2013-08-14 10:10:00,88.65,88.7,88.56,88.63,96700.0,48.6824,48.7099,48.633,48.6714,96700.0
2013-08-14 10:15:00,88.61,88.65,88.55,88.58,63700.0,48.6604,48.6824,48.6275,48.644,63700.0
2013-08-14 10:20:00,88.57,88.58,88.35,88.44,104300.0,48.6385,48.644,48.5177,48.5671,104300.0
2013-08-14 10:25:00,88.44,88.44,88.27,88.32,27400.0,48.5671,48.5671,48.4737,48.5012,27400.0
2013-08-14 10:30:00,88.3,88.47,88.27,88.42,19100.0,48.4902,48.5836,48.4737,48.5561,19100.0
2013-08-14 10:35:00,88.43,88.43,88.3,88.32,25700.0,48.5616,48.5616,48.4902,48.5012,25700.0
2013-08-14 10:40:00,88.32,88.33,88.27,88.31,33400.0,48.5012,48.5067,48.4737,48.4957,33400.0
2013-08-14 10:45:00,88.3,88.31,88.21,88.26,49800.0,48.4902,48.4957,48.4408,48.4682,49800.0
2013-08-14 10:50:00,88.25,88.32,88.22,88.32,38300.0,48.4627,48.5012,48.4463,48.5012,38300.0
2013-08-14 10:55:00,88.32,88.47,88.32,88.44,41200.0,48.5012,48.5836,48.5012,48.5671,41200.0
2013-08-14 11:00:00,88.42,88.48,88.35,88.43,32300.0,48.5561,48.589,48.5177,48.5616,32300.0
2013-08-14 11:05:00,88.42,88.44,88.37,88.4,16100.0,48.5561,48.5671,48.5286,48.5451,16100.0
2013-08-14 11:10:00,88.39,88.39,88.3,88.37,27400.0,48.5396,48.5396,48.4902,48.5286,27400.0
2013-08-14 11:15:00,88.4,88.4,88.34,88.36,23600.0,48.5451,48.5451,48.5122,48.5231,23600.0
2013-08-14 11:20:00,88.36,88.37,88.29,88.33,20700.0,48.5231,48.5286,48.4847,48.5067,20700.0
2013-08-14 11:25:00,88.33,88.36,88.28,88.36,27000.0,48.5067,48.5231,48.4792,48.5231,27000.0
2013-08-14 11:30:00,88.37,88.39,88.29,88.29,29000.0,48.5286,48.5396,48.4847,48.4847,29000.0
2013-08-14 11:35:00,88.29,88.29,88.18,88.19,30300.0,48.4847,48.4847,48.4243,48.4298,30300.0
2013-08-14 11:40:00,88.19,88.23,88.17,88.21,26300.0,48.4298,48.4518,48.4188,48.4408,26300.0
2013-08-14 11:45:00,88.22,88.25,88.15,88.16,28100.0,48.4463,48.4627,48.4078,48.4133,28100.0
2013-08-14 11:50:00,88.15,88.2,88.08,88.08,22500.0,48.4078,48.4353,48.3694,48.3694,22500.0
2013-08-14 11:55:00,88.08,88.11,88.0,88.04,35400.0,48.3694,48.3859,48.3254,48.3474,35400.0
2013-08-14 12:00:00,88.03,88.07,88.01,88.05,14800.0,48.3419,48.3639,48.3309,48.3529,14800.0
2013-08-14 12:05:00,88.05,88.06,87.96,87.96,18600.0,48.3529,48.3584,48.3035,48.3035,18600.0
2013-08-14 12:10:00,87.97,87.98,87.91,87.92,22900.0,48.309,48.3145,48.276,48.2815,22900.0
2013-08-14 12:15:00,87.92,87.95,87.9,87.93,24700.0,48.2815,48.298,48.2705,48.287,24700.0
2013-08-14 12:20:00,87.94,87.95,87.9,87.93,17700.0,48.2925,48.298,48.2705,48.287,17700.0
2013-08-14 12:25:00,87.94,88.0,87.93,87.99,19700.0,48.2925,48.3254,48.287,48.32,19700.0
2013-08-14 12:30:00,87.99,88.01,87.95,87.97,13000.0,48.32,48.3309,48.298,48.309,13000.0
2013-08-14 12:35:00,87.96,87.97,87.9,87.93,19500.0,48.3035,48.309,48.2705,48.287,19500.0
2013-08-14 12:40:00,87.94,87.98,87.93,87.98,44200.0,48.2925,48.3145,48.287,48.3145,44200.0
2013-08-14 12:45:00,87.98,87.99,87.93,87.96,23100.0,48.3145,48.32,48.287,48.3035,23100.0
2013-08-14 12:50:00,87.96,87.96,87.92,87.92,13100.0,48.3035,48.3035,48.2815,48.2815,13100.0
2013-08-14 12:55:00,87.93,87.98,87.92,87.97,12400.0,48.287,48.3145,48.2815,48.309,12400.0
2013-08-14 13:00:00,87.96,87.97,87.91,87.95,24300.0,48.3035,48.309,48.276,48.298,24300.0
2013-08-14 13:05:00,87.96,87.96,87.95,87.96,33800.0,48.3035,48.3035,48.298,48.3035,33800.0
2013-08-14 13:10:00,87.95,87.96,87.89,87.95,32200.0,48.298,48.3035,48.265,48.298,32200.0
2013-08-14 13:15:00,87.95,88.05,87.95,88.05,51900.0,48.298,48.3529,48.298,48.3529,51900.0
2013-08-14 13:20:00,88.06,88.13,88.04,88.11,15200.0,48.3584,48.3968,48.3474,48.3859,15200.0
2013-08-14 13:25:00,88.12,88.12,88.07,88.07,10100.0,48.3913,48.3913,48.3639,48.3639,10100.0
2013-08-14 13:30:00,88.07,88.07,87.95,88.02,28700.0,48.3639,48.3639,48.298,48.3364,28700.0
2013-08-14 13:35:00,88.01,88.07,87.95,88.02,19100.0,48.3309,48.3639,48.298,48.3364,19100.0
2013-08-14 13:40:00,88.02,88.02,87.94,87.95,16300.0,48.3364,48.3364,48.2925,48.298,16300.0
2013-08-14 13:45:00,87.95,87.97,87.88,87.96,23400.0,48.298,48.309,48.2596,48.3035,23400.0
2013-08-14 13:50:00,87.96,88.01,87.91,87.96,49600.0,48.3035,48.3309,48.276,48.3035,49600.0
2013-08-14 13:55:00,87.95,87.99,87.86,87.98,17600.0,48.298,48.32,48.2486,48.3145,17600.0
2013-08-14 14:00:00,87.97,88.02,87.96,87.99,19700.0,48.309,48.3364,48.3035,48.32,19700.0
2013-08-14 14:05:00,87.99,88.01,87.97,88.0,15500.0,48.32,48.3309,48.309,48.3254,15500.0
2013-08-14 14:10:00,87.99,87.99,87.9,87.93,28600.0,48.32,48.32,48.2705,48.287,28600.0
2013-08-14 14:15:00,87.92,87.97,87.9,87.93,16800.0,48.2815,48.309,48.2705,48.287,16800.0
2013-08-14 14:20:00,87.92,87.93,87.81,87.92,39500.0,48.2815,48.287,48.2211,48.2815,39500.0
2013-08-14 14:25:00,87.92,87.96,87.91,87.95,10100.0,48.2815,48.3035,48.276,48.298,10100.0
2013-08-14 14:30:00,87.95,88.02,87.94,87.96,18400.0,48.298,48.3364,48.2925,48.3035,18400.0
2013-08-14 14:35:00,87.97,88.11,87.92,88.11,33100.0,48.309,48.3859,48.2815,48.3859,33100.0
2013-08-14 14:40:00,88.11,88.11,88.02,88.06,8300.0,48.3859,48.3859,48.3364,48.3584,8300.0
2013-08-14 14:45:00,88.06,88.09,88.03,88.09,26900.0,48.3584,48.3749,48.3419,48.3749,26900.0
2013-08-14 14:50:00,88.08,88.13,88.06,88.13,25500.0,48.3694,48.3968,48.3584,48.3968,25500.0
2013-08-14 14:55:00,88.11,88.14,88.1,88.11,10100.0,48.3859,48.4023,48.3804,48.3859,10100.0
2013-08-14 15:00:00,88.1,88.12,88.07,88.07,16100.0,48.3804,48.3913,48.3639,48.3639,16100.0
2013-08-14 15:05:00,88.1,88.13,88.07,88.08,19800.0,48.3804,48.3968,48.3639,48.3694,19800.0
2013-08-14 15:10:00,88.09,88.16,88.01,88.16,30400.0,48.3749,48.4133,48.3309,48.4133,30400.0
2013-08-14 15:15:00,88.17,88.21,88.15,88.15,26800.0,48.4188,48.4408,48.4078,48.4078,26800.0
2013-08-14 15:20:00,88.15,88.18,88.11,88.18,30900.0,48.4078,48.4243,48.3859,48.4243,30900.0
2013-08-14 15:25:00,88.18,88.24,88.16,88.19,22800.0,48.4243,48.4572,48.4133,48.4298,22800.0
2013-08-14 15:30:00,88.18,88.19,88.08,88.08,35000.0,48.4243,48.4298,48.3694,48.3694,35000.0
2013-08-14 15:35:00,88.09,88.13,88.08,88.11,43900.0,48.3749,48.3968,48.3694,48.3859,43900.0
2013-08-14 15:40:00,88.1,88.21,88.1,88.19,60900.0,48.3804,48.4408,48.3804,48.4298,60900.0
2013-08-14 15:45:00,88.19,88.21,88.15,88.16,72100.0,48.4298,48.4408,48.4078,48.4133,72100.0
2013-08-14 15:50:00,88.17,88.22,88.15,88.16,59600.0,48.4188,48.4463,48.4078,48.4133,59600.0
2013-08-14 15:55:00,88.17,88.18,88.04,88.17,171900.0,48.4188,48.4243,48.3474,48.4188,171900.0
2013-08-15 09:30:00,87.75,88.0,87.58,87.94,101900.0,48.1882,48.3254,48.0948,48.2925,101900.0
2013-08-15 09:35:00,87.92,88.03,87.73,87.77,27200.0,48.2815,48.3419,48.1772,48.1991,27200.0
2013-08-15 09:40:00,87.76,87.85,87.59,87.8,68500.0,48.1937,48.2431,48.1003,48.2156,68500.0
2013-08-15 09:45:00,87.79,87.87,87.68,87.7,111200.0,48.2101,48.2541,48.1497,48.1607,111200.0
2013-08-15 09:50:00,87.7,87.77,87.6,87.63,56000.0,48.1607,48.1991,48.1058,48.1223,56000.0
2013-08-15 09:55:00,87.62,87.69,87.53,87.62,43300.0,48.1168,48.1552,48.0673,48.1168,43300.0
2013-08-15 10:00:00,87.59,87.82,87.59,87.72,42400.0,48.1003,48.2266,48.1003,48.1717,42400.0
2013-08-15 10:05:00,87.69,87.7,87.38,87.4,113500.0,48.1552,48.1607,47.985,47.996,113500.0
2013-08-15 10:10:00,87.42,87.43,87.28,87.42,41800.0,48.0069,48.0124,47.9301,48.0069,41800.0
2013-08-15 10:15:00,87.42,87.51,87.38,87.46,71400.0,48.0069,48.0564,47.985,48.0289,71400.0
2013-08-15 10:20:00,87.47,87.62,87.46,87.59,26300.0,48.0344,48.1168,48.0289,48.1003,26300.0
2013-08-15 10:25:00,87.59,87.61,87.5,87.57,31300.0,48.1003,48.1113,48.0509,48.0893,31300.0
2013-08-15 10:30:00,87.58,87.61,87.46,87.53,32400.0,48.0948,48.1113,48.0289,48.0673,32400.0
2013-08-15 10:35:00,87.54,87.59,87.3,87.3,39700.0,48.0728,48.1003,47.941,47.941,39700.0
2013-08-15 10:40:00,87.31,87.32,87.2,87.29,59000.0,47.9465,47.952,47.8861,47.9356,59000.0
2013-08-15 10:45:00,87.31,87.35,87.2,87.23,39200.0,47.9465,47.9685,47.8861,47.9026,39200.0
2013-08-15 10:50:00,87.24,87.31,87.15,87.29,47500.0,47.9081,47.9465,47.8587,47.9356,47500.0
2013-08-15 10:55:00,87.3,87.32,87.22,87.28,50700.0,47.941,47.952,47.8971,47.9301,50700.0
2013-08-15 11:00:00,87.27,87.34,87.26,87.31,18900.0,47.9246,47.963,47.9191,47.9465,18900.0
2013-08-15 11:05:00,87.29,87.35,87.25,87.32,23400.0,47.9356,47.9685,47.9136,47.952,23400.0
2013-08-15 11:10:00,87.33,87.4,87.32,87.33,52000.0,47.9575,47.996,47.952,47.9575,52000.0
2013-08-15 11:15:00,87.34,87.43,87.34,87.36,21200.0,47.963,48.0124,47.963,47.974,21200.0
2013-08-15 11:20:00,87.33,87.36,87.26,87.36,21200.0,47.9575,47.974,47.9191,47.974,21200.0
2013-08-15 11:25:00,87.37,87.4,87.26,87.26,17400.0,47.9795,47.996,47.9191,47.9191,17400.0
2013-08-15 11:30:00,87.27,87.34,87.22,87.25,27700.0,47.9246,47.963,47.8971,47.9136,27700.0
2013-08-15 11:35:00,87.23,87.28,87.17,87.23,28500.0,47.9026,47.9301,47.8697,47.9026,28500.0
2013-08-15 11:40:00,87.21,87.22,87.12,87.14,34600.0,47.8916,47.8971,47.8422,47.8532,34600.0
2013-08-15 11:45:00,87.15,87.26,87.14,87.23,19300.0,47.8587,47.9191,47.8532,47.9026,19300.0
2013-08-15 11:50:00,87.26,87.29,87.15,87.19,11300.0,47.9191,47.9356,47.8587,47.8806,11300.0
2013-08-15 11:55:00,87.2,87.23,87.11,87.12,36500.0,47.8861,47.9026,47.8367,47.8422,36500.0
2013-08-15 12:00:00,87.13,87.24,87.13,87.24,17100.0,47.8477,47.9081,47.8477,47.9081,17100.0
2013-08-15 12:05:00,87.24,87.26,87.17,87.23,22300.0,47.9081,47.9191,47.8697,47.9026,22300.0
2013-08-15 12:10:00,87.23,87.26,87.17,87.22,14600.0,47.9026,47.9191,47.8697,47.8971,14600.0
2013-08-15 12:15:00,87.23,87.25,87.17,87.21,20000.0,47.9026,47.9136,47.8697,47.8916,20000.0
2013-08-15 12:20:00,87.21,87.25,87.18,87.18,13900.0,47.8916,47.9136,47.8751,47.8751,13900.0
2013-08-15 12:25:00,87.18,87.23,87.15,87.21,27200.0,47.8751,47.9026,47.8587,47.8916,27200.0
2013-08-15 12:30:00,87.21,87.3,87.21,87.24,11000.0,47.8916,47.941,47.8916,47.9081,11000.0
2013-08-15 12:35:00,87.24,87.26,87.2,87.22,14100.0,47.9081,47.9191,47.8861,47.8971,14100.0
2013-08-15 12:40:00,87.24,87.25,87.18,87.18,38000.0,47.9081,47.9136,47.8751,47.8751,38000.0
2013-08-15 12:45:00,87.19,87.25,87.17,87.18,29600.0,47.8806,47.9136,47.8697,47.8751,29600.0
2013-08-15 12:50:00,87.19,87.25,87.17,87.2,12300.0,47.8806,47.9136,47.8697,47.8861,12300.0
2013-08-15 12:55:00,87.19,87.2,87.15,87.18,15100.0,47.8806,47.8861,47.8587,47.8751,15100.0
2013-08-15 13:00:00,87.18,87.21,87.12,87.13,26600.0,47.8751,47.8916,47.8422,47.8477,26600.0
2013-08-15 13:05:00,87.12,87.13,87.06,87.11,22200.0,47.8422,47.8477,47.8092,47.8367,22200.0
2013-08-15 13:10:00,87.11,87.12,86.97,87.0,95400.0,47.8367,47.8422,47.7598,47.7763,95400.0
2013-08-15 13:15:00,87.0,87.08,86.95,87.08,45700.0,47.7763,47.8202,47.7488,47.8202,45700.0
2013-08-15 13:20:00,87.06,87.09,87.04,87.05,28500.0,47.8092,47.8257,47.7983,47.8038,28500.0
2013-08-15 13:25:00,87.05,87.08,87.04,87.05,26100.0,47.8038,47.8202,47.7983,47.8038,26100.0
2013-08-15 13:30:00,87.05,87.09,87.03,87.06,25900.0,47.8038,47.8257,47.7928,47.8092,25900.0
2013-08-15 13:35:00,87.06,87.09,87.04,87.06,40000.0,47.8092,47.8257,47.7983,47.8092,40000.0
2013-08-15 13:40:00,87.06,87.13,87.05,87.13,13700.0,47.8092,47.8477,47.8038,47.8477,13700.0
2013-08-15 13:45:00,87.13,87.14,87.08,87.12,16800.0,47.8477,47.8532,47.8202,47.8422,16800.0
2013-08-15 13:50:00,87.12,87.14,87.09,87.12,19700.0,47.8422,47.8532,47.8257,47.8422,19700.0
2013-08-15 13:55:00,87.11,87.17,87.1,87.15,25500.0,47.8367,47.8697,47.8312,47.8587,25500.0
2013-08-15 14:00:00,87.16,87.19,87.11,87.18,45400.0,47.8642,47.8806,47.8367,47.8751,45400.0
2013-08-15 14:05:00,87.18,87.24,87.1,87.17,26100.0,47.8751,47.9081,47.8312,47.8697,26100.0
2013-08-15 14:10:00,87.17,87.19,87.06,87.11,50200.0,47.8697,47.8806,47.8092,47.8367,50200.0
2013-08-15 14:15:00,87.11,87.16,87.08,87.11,27400.0,47.8367,47.8642,47.8202,47.8367,27400.0
2013-08-15 14:20:00,87.12,87.16,87.06,87.12,23300.0,47.8422,47.8642,47.8092,47.8422,23300.0
2013-08-15 14:25:00,87.13,87.22,87.12,87.12,42500.0,47.8477,47.8971,47.8422,47.8422,42500.0
2013-08-15 14:30:00,87.12,87.21,87.12,87.14,37700.0,47.8422,47.8916,47.8422,47.8532,37700.0
2013-08-15 14:35:00,87.16,87.23,87.14,87.18,19200.0,47.8642,47.9026,47.8532,47.8751,19200.0
2013-08-15 14:40:00,87.17,87.19,87.14,87.16,15900.0,47.8697,47.8806,47.8532,47.8642,15900.0
2013-08-15 14:45:00,87.17,87.19,87.06,87.07,32700.0,47.8697,47.8806,47.8092,47.8147,32700.0
2013-08-15 14:50:00,87.07,87.09,87.03,87.05,52900.0,47.8147,47.8257,47.7928,47.8038,52900.0
2013-08-15 14:55:00,87.06,87.1,87.05,87.06,20700.0,47.8092,47.8312,47.8038,47.8092,20700.0
2013-08-15 15:00:00,87.05,87.08,87.03,87.05,48200.0,47.8038,47.8202,47.7928,47.8038,48200.0
2013-08-15 15:05:00,87.04,87.1,87.04,87.07,36300.0,47.7983,47.8312,47.7983,47.8147,36300.0
2013-08-15 15:10:00,87.06,87.08,87.03,87.08,47400.0,47.8092,47.8202,47.7928,47.8202,47400.0
2013-08-15 15:15:00,87.07,87.09,87.02,87.02,44300.0,47.8147,47.8257,47.7873,47.7873,44300.0
2013-08-15 15:20:00,87.03,87.05,87.0,87.04,29000.0,47.7928,47.8038,47.7763,47.7983,29000.0
2013-08-15 15:25:00,87.05,87.06,87.01,87.05,49400.0,47.8038,47.8092,47.7818,47.8038,49400.0
2013-08-15 15:30:00,87.05,87.05,86.98,87.01,76300.0,47.8038,47.8038,47.7653,47.7818,76300.0
2013-08-15 15:35:00,87.02,87.05,87.0,87.04,62500.0,47.7873,47.8038,47.7763,47.7983,62500.0
2013-08-15 15:40:00,87.04,87.06,87.02,87.06,94000.0,47.7983,47.8092,47.7873,47.8092,94000.0
2013-08-15 15:45:00,87.06,87.24,87.06,87.21,122100.0,47.8092,47.9081,47.8092,47.8916,122100.0
2013-08-15 15:50:00,87.22,87.24,87.19,87.21,74200.0,47.8971,47.9081,47.8806,47.8916,74200.0
2013-08-15 15:55:00,87.2,87.24,87.09,87.11,208000.0,47.8861,47.9081,47.8257,47.8367,208000.0
2013-08-16 09:30:00,86.7,87.15,86.68,86.88,652500.0,47.6116,47.8587,47.6006,47.7104,652500.0
2013-08-16 09:35:00,86.95,86.98,86.57,86.57,63200.0,47.7488,47.7653,47.5402,47.5402,63200.0
2013-08-16 09:40:00,86.58,86.59,86.36,86.41,79700.0,47.5457,47.5511,47.4248,47.4523,79700.0
2013-08-16 09:45:00,86.4,86.59,86.32,86.54,46100.0,47.4468,47.5511,47.4029,47.5237,46100.0
2013-08-16 09:50:00,86.57,86.62,86.5,86.59,80200.0,47.5402,47.5676,47.5017,47.5511,80200.0
2013-08-16 09:55:00,86.59,86.59,86.49,86.58,53900.0,47.5511,47.5511,47.4962,47.5457,53900.0
2013-08-16 10:00:00,86.57,86.6,86.44,86.45,46600.0,47.5402,47.5566,47.4688,47.4743,46600.0
2013-08-16 10:05:00,86.47,86.58,86.38,86.42,54000.0,47.4852,47.5457,47.4358,47.4578,54000.0
2013-08-16 10:10:00,86.43,86.45,86.35,86.38,52200.0,47.4633,47.4743,47.4193,47.4358,52200.0
2013-08-16 10:15:00,86.37,86.38,86.26,86.27,50700.0,47.4303,47.4358,47.3699,47.3754,50700.0
2013-08-16 10:20:00,86.27,86.29,86.25,86.28,38200.0,47.3754,47.3864,47.3644,47.3809,38200.0
2013-08-16 10:25:00,86.28,86.35,86.26,86.34,64300.0,47.3809,47.4193,47.3699,47.4139,64300.0
2013-08-16 10:30:00,86.34,86.36,86.27,86.32,72100.0,47.4139,47.4248,47.3754,47.4029,72100.0
2013-08-16 10:35:00,86.32,86.32,86.25,86.27,66700.0,47.4029,47.4029,47.3644,47.3754,66700.0
2013-08-16 10:40:00,86.27,86.35,86.25,86.33,41400.0,47.3754,47.4193,47.3644,47.4084,41400.0
2013-08-16 10:45:00,86.34,86.36,86.29,86.31,39800.0,47.4139,47.4248,47.3864,47.3974,39800.0
2013-08-16 10:50:00,86.3,86.34,86.26,86.27,58900.0,47.3919,47.4139,47.3699,47.3754,58900.0
2013-08-16 10:55:00,86.27,86.29,86.24,86.25,37100.0,47.3754,47.3864,47.3589,47.3644,37100.0
2013-08-16 11:00:00,86.25,86.27,86.25,86.25,31300.0,47.3644,47.3754,47.3644,47.3644,31300.0
2013-08-16 11:05:00,86.26,86.28,86.23,86.25,55700.0,47.3699,47.3809,47.3534,47.3644,55700.0
2013-08-16 11:10:00,86.25,86.27,86.23,86.27,37800.0,47.3644,47.3754,47.3534,47.3754,37800.0
2013-08-16 11:15:00,86.27,86.28,86.23,86.25,33600.0,47.3754,47.3809,47.3534,47.3644,33600.0
2013-08-16 11:20:00,86.25,86.26,86.12,86.19,95500.0,47.3644,47.3699,47.293,47.3315,95500.0
2013-08-16 11:25:00,86.2,86.39,86.17,86.31,82000.0,47.337,47.4413,47.3205,47.3974,82000.0
2013-08-16 11:30:00,86.29,86.41,86.25,86.38,58300.0,47.3864,47.4523,47.3644,47.4358,58300.0
2013-08-16 11:35:00,86.37,86.48,86.33,86.48,45300.0,47.4303,47.4907,47.4084,47.4907,45300.0
2013-08-16 11:40:00,86.48,86.63,86.45,86.56,34800.0,47.4907,47.5731,47.4743,47.5347,34800.0
2013-08-16 11:45:00,86.55,86.58,86.54,86.55,26500.0,47.5292,47.5457,47.5237,47.5292,26500.0
2013-08-16 11:50:00,86.55,86.57,86.51,86.56,25700.0,47.5292,47.5402,47.5072,47.5347,25700.0
2013-08-16 11:55:00,86.56,86.56,86.45,86.45,29600.0,47.5347,47.5347,47.4743,47.4743,29600.0
2013-08-16 12:00:00,86.45,86.45,86.34,86.35,31500.0,47.4743,47.4743,47.4139,47.4193,31500.0
2013-08-16 12:05:00,86.35,86.36,86.27,86.28,27800.0,47.4193,47.4248,47.3754,47.3809,27800.0
2013-08-16 12:10:00,86.28,86.28,86.15,86.16,45000.0,47.3809,47.3809,47.3095,47.315,45000.0
2013-08-16 12:15:00,86.15,86.17,86.12,86.13,30600.0,47.3095,47.3205,47.293,47.2985,30600.0
2013-08-16 12:20:00,86.12,86.12,85.97,86.04,126200.0,47.293,47.293,47.2107,47.2491,126200.0
2013-08-16 12:25:00,86.04,86.06,85.97,86.0,34900.0,47.2491,47.2601,47.2107,47.2271,34900.0
2013-08-16 12:30:00,85.99,86.08,85.99,86.08,31800.0,47.2217,47.2711,47.2217,47.2711,31800.0
2013-08-16 12:35:00,86.06,86.07,85.99,86.0,34000.0,47.2601,47.2656,47.2217,47.2271,34000.0
2013-08-16 12:40:00,86.0,86.09,86.0,86.06,24500.0,47.2271,47.2766,47.2271,47.2601,24500.0
2013-08-16 12:45:00,86.06,86.17,86.05,86.1,33900.0,47.2601,47.3205,47.2546,47.2821,33900.0
2013-08-16 12:50:00,86.12,86.18,86.12,86.18,26100.0,47.293,47.326,47.293,47.326,26100.0
2013-08-16 12:55:00,86.18,86.18,86.06,86.06,20600.0,47.326,47.326,47.2601,47.2601,20600.0
2013-08-16 13:00:00,86.08,86.09,85.92,85.96,41000.0,47.2711,47.2766,47.1832,47.2052,41000.0
2013-08-16 13:05:00,85.96,85.98,85.85,85.86,43600.0,47.2052,47.2162,47.1448,47.1503,43600.0
2013-08-16 13:10:00,85.87,85.89,85.82,85.84,23300.0,47.1558,47.1667,47.1283,47.1393,23300.0
2013-08-16 13:15:00,85.86,85.93,85.84,85.87,26400.0,47.1503,47.1887,47.1393,47.1558,26400.0
2013-08-16 13:20:00,85.87,85.9,85.83,85.84,40200.0,47.1558,47.1722,47.1338,47.1393,40200.0
2013-08-16 13:25:00,85.83,85.85,85.73,85.73,40200.0,47.1338,47.1448,47.0789,47.0789,40200.0
2013-08-16 13:30:00,85.75,85.79,85.73,85.78,30900.0,47.0899,47.1118,47.0789,47.1063,30900.0
2013-08-16 13:35:00,85.78,85.83,85.7,85.73,54300.0,47.1063,47.1338,47.0624,47.0789,54300.0
2013-08-16 13:40:00,85.72,85.73,85.61,85.72,70900.0,47.0734,47.0789,47.013,47.0734,70900.0
2013-08-16 13:45:00,85.73,85.85,85.73,85.75,46200.0,47.0789,47.1448,47.0789,47.0899,46200.0
2013-08-16 13:50:00,85.75,85.86,85.74,85.82,31600.0,47.0899,47.1503,47.0844,47.1283,31600.0
2013-08-16 13:55:00,85.82,85.89,85.8,85.82,35200.0,47.1283,47.1667,47.1173,47.1283,35200.0
2013-08-16 14:00:00,85.83,85.86,85.8,85.81,32800.0,47.1338,47.1503,47.1173,47.1228,32800.0
2013-08-16 14:05:00,85.8,85.81,85.74,85.76,30700.0,47.1173,47.1228,47.0844,47.0953,30700.0
2013-08-16 14:10:00,85.76,85.77,85.67,85.68,34300.0,47.0953,47.1008,47.0459,47.0514,34300.0
2013-08-16 14:15:00,85.67,85.73,85.6,85.71,44300.0,47.0459,47.0789,47.0075,47.0679,44300.0
2013-08-16 14:20:00,85.72,85.81,85.69,85.8,29900.0,47.0734,47.1228,47.0569,47.1173,29900.0
2013-08-16 14:25:00,85.8,85.85,85.73,85.82,30300.0,47.1173,47.1448,47.0789,47.1283,30300.0
2013-08-16 14:30:00,85.83,85.85,85.74,85.77,33800.0,47.1338,47.1448,47.0844,47.1008,33800.0
2013-08-16 14:35:00,85.76,85.9,85.75,85.9,44200.0,47.0953,47.1722,47.0899,47.1722,44200.0
2013-08-16 14:40:00,85.9,85.91,85.83,85.83,36200.0,47.1722,47.1777,47.1338,47.1338,36200.0
2013-08-16 14:45:00,85.84,85.99,85.83,85.97,36800.0,47.1393,47.2217,47.1338,47.2107,36800.0
2013-08-16 14:50:00,85.98,86.05,85.96,86.02,49300.0,47.2162,47.2546,47.2052,47.2381,49300.0
2013-08-16 14:55:00,86.01,86.1,85.99,86.05,37500.0,47.2326,47.2821,47.2217,47.2546,37500.0
2013-08-16 15:00:00,86.05,86.05,85.99,85.99,28600.0,47.2546,47.2546,47.2217,47.2217,28600.0
2013-08-16 15:05:00,85.98,86.01,85.94,85.94,49400.0,47.2162,47.2326,47.1942,47.1942,49400.0
2013-08-16 15:10:00,85.95,85.95,85.84,85.88,45700.0,47.1997,47.1997,47.1393,47.1612,45700.0
2013-08-16 15:15:00,85.88,85.92,85.8,85.8,40600.0,47.1612,47.1832,47.1173,47.1173,40600.0
2013-08-16 15:20:00,85.8,85.95,85.8,85.94,48000.0,47.1173,47.1997,47.1173,47.1942,48000.0
2013-08-16 15:25:00,85.94,85.94,85.83,85.84,37100.0,47.1942,47.1942,47.1338,47.1393,37100.0
2013-08-16 15:30:00,85.84,85.95,85.84,85.92,40900.0,47.1393,47.1997,47.1393,47.1832,40900.0
2013-08-16 15:35:00,85.92,86.03,85.91,86.0,50500.0,47.1832,47.2436,47.1777,47.2271,50500.0
2013-08-16 15:40:00,86.01,86.01,85.9,85.9,42900.0,47.2326,47.2326,47.1722,47.1722,42900.0
2013-08-16 15:45:00,85.91,85.92,85.84,85.85,74600.0,47.1777,47.1832,47.1393,47.1448,74600.0
2013-08-16 15:50:00,85.85,85.9,85.82,85.85,91100.0,47.1448,47.1722,47.1283,47.1448,91100.0
2013-08-16 15:55:00,85.86,85.88,85.75,85.75,175600.0,47.1503,47.1612,47.0899,47.0899,175600.0
2013-08-19 09:30:00,85.6,85.8,85.54,85.63,143800.0,47.0075,47.1173,46.9745,47.024,143800.0
2013-08-19 09:35:00,85.65,85.65,85.45,85.46,90900.0,47.0349,47.0349,46.9251,46.9306,90900.0
2013-08-19 09:40:00,85.49,85.56,85.41,85.47,77000.0,46.9471,46.9855,46.9031,46.9361,77000.0
2013-08-19 09:45:00,85.49,85.51,85.4,85.46,91100.0,46.9471,46.9581,46.8977,46.9306,91100.0
2013-08-19 09:50:00,85.45,85.58,85.36,85.58,58100.0,46.9251,46.9965,46.8757,46.9965,58100.0
2013-08-19 09:55:00,85.6,85.64,85.47,85.58,70300.0,47.0075,47.0294,46.9361,46.9965,70300.0
2013-08-19 10:00:00,85.57,85.69,85.54,85.61,111800.0,46.991,47.0569,46.9745,47.013,111800.0
2013-08-19 10:05:00,85.61,85.76,85.6,85.64,50500.0,47.013,47.0953,47.0075,47.0294,50500.0
2013-08-19 10:10:00,85.64,85.73,85.51,85.63,37700.0,47.0294,47.0789,46.9581,47.024,37700.0
2013-08-19 10:15:00,85.63,85.65,85.53,85.54,54600.0,47.024,47.0349,46.969,46.9745,54600.0
2013-08-19 10:20:00,85.55,85.56,85.44,85.45,33600.0,46.98,46.9855,46.9196,46.9251,33600.0
2013-08-19 10:25:00,85.45,85.53,85.41,85.48,58300.0,46.9251,46.969,46.9031,46.9416,58300.0
2013-08-19 10:30:00,85.45,85.54,85.45,85.51,41100.0,46.9251,46.9745,46.9251,46.9581,41100.0
2013-08-19 10:35:00,85.51,85.59,85.48,85.59,34500.0,46.9581,47.002,46.9416,47.002,34500.0
2013-08-19 10:40:00,85.59,85.76,85.59,85.72,44100.0,47.002,47.0953,47.002,47.0734,44100.0
2013-08-19 10:45:00,85.72,85.72,85.62,85.7,46900.0,47.0734,47.0734,47.0185,47.0624,46900.0
2013-08-19 10:50:00,85.7,85.7,85.6,85.62,91200.0,47.0624,47.0624,47.0075,47.0185,91200.0
2013-08-19 10:55:00,85.61,85.62,85.44,85.45,54700.0,47.013,47.0185,46.9196,46.9251,54700.0
2013-08-19 11:00:00,85.45,85.48,85.37,85.39,62200.0,46.9251,46.9416,46.8812,46.8922,62200.0
2013-08-19 11:05:00,85.4,85.48,85.37,85.45,38200.0,46.8977,46.9416,46.8812,46.9251,38200.0
2013-08-19 11:10:00,85.45,85.45,85.34,85.36,64400.0,46.9251,46.9251,46.8647,46.8757,64400.0
2013-08-19 11:15:00,85.37,85.39,85.34,85.35,32100.0,46.8812,46.8922,46.8647,46.8702,32100.0
2013-08-19 11:20:00,85.35,85.4,85.33,85.35,60900.0,46.8702,46.8977,46.8592,46.8702,60900.0
2013-08-19 11:25:00,85.37,85.4,85.33,85.36,30300.0,46.8812,46.8977,46.8592,46.8757,30300.0
2013-08-19 11:30:00,85.34,85.41,85.28,85.38,43300.0,46.8647,46.9031,46.8318,46.8867,43300.0
2013-08-19 11:35:00,85.39,85.44,85.31,85.32,25300.0,46.8922,46.9196,46.8482,46.8537,25300.0
2013-08-19 11:40:00,85.33,85.45,85.33,85.39,28800.0,46.8592,46.9251,46.8592,46.8922,28800.0
2013-08-19 11:45:00,85.37,85.41,85.34,85.34,19200.0,46.8812,46.9031,46.8647,46.8647,19200.0
2013-08-19 11:50:00,85.33,85.37,85.28,85.35,21600.0,46.8592,46.8812,46.8318,46.8702,21600.0
2013-08-19 11:55:00,85.35,85.38,85.32,85.38,23800.0,46.8702,46.8867,46.8537,46.8867,23800.0
2013-08-19 12:00:00,85.38,85.41,85.29,85.36,31500.0,46.8867,46.9031,46.8372,46.8757,31500.0
2013-08-19 12:05:00,85.37,85.37,85.33,85.34,23200.0,46.8812,46.8812,46.8592,46.8647,23200.0
2013-08-19 12:10:00,85.33,85.35,85.3,85.31,18200.0,46.8592,46.8702,46.8427,46.8482,18200.0
2013-08-19 12:15:00,85.32,85.32,85.25,85.26,25600.0,46.8537,46.8537,46.8153,46.8208,25600.0
2013-08-19 12:20:00,85.25,85.32,85.22,85.32,53800.0,46.8153,46.8537,46.7988,46.8537,53800.0
2013-08-19 12:25:00,85.33,85.43,85.32,85.38,38900.0,46.8592,46.9141,46.8537,46.8867,38900.0
2013-08-19 12:30:00,85.38,85.46,85.38,85.42,43900.0,46.8867,46.9306,46.8867,46.9086,43900.0
2013-08-19 12:35:00,85.42,85.42,85.37,85.42,22900.0,46.9086,46.9086,46.8812,46.9086,22900.0
2013-08-19 12:40:00,85.42,85.49,85.39,85.48,36900.0,46.9086,46.9471,46.8922,46.9416,36900.0
2013-08-19 12:45:00,85.48,85.49,85.44,85.49,32200.0,46.9416,46.9471,46.9196,46.9471,32200.0
2013-08-19 12:50:00,85.48,85.58,85.48,85.58,52000.0,46.9416,46.9965,46.9416,46.9965,52000.0
2013-08-19 12:55:00,85.58,85.6,85.51,85.51,32500.0,46.9965,47.0075,46.9581,46.9581,32500.0
2013-08-19 13:00:00,85.51,85.53,85.45,85.45,22100.0,46.9581,46.969,46.9251,46.9251,22100.0
2013-08-19 13:05:00,85.45,85.49,85.42,85.44,13500.0,46.9251,46.9471,46.9086,46.9196,13500.0
2013-08-19 13:10:00,85.45,85.47,85.42,85.45,29600.0,46.9251,46.9361,46.9086,46.9251,29600.0
2013-08-19 13:15:00,85.48,85.48,85.41,85.47,13700.0,46.9416,46.9416,46.9031,46.9361,13700.0
2013-08-19 13:20:00,85.47,85.47,85.37,85.37,23200.0,46.9361,46.9361,46.8812,46.8812,23200.0
2013-08-19 13:25:00,85.37,85.37,85.27,85.28,41600.0,46.8812,46.8812,46.8263,46.8318,41600.0
2013-08-19 13:30:00,85.28,85.3,85.21,85.22,72900.0,46.8318,46.8427,46.7933,46.7988,72900.0
2013-08-19 13:35:00,85.22,85.24,85.11,85.13,55000.0,46.7988,46.8098,46.7384,46.7494,55000.0
2013-08-19 13:40:00,85.12,85.13,85.06,85.08,39700.0,46.7439,46.7494,46.7109,46.7219,39700.0
2013-08-19 13:45:00,85.1,85.14,85.09,85.12,29800.0,46.7329,46.7549,46.7274,46.7439,29800.0
2013-08-19 13:50:00,85.11,85.19,85.09,85.19,35400.0,46.7384,46.7823,46.7274,46.7823,35400.0
2013-08-19 13:55:00,85.18,85.19,85.14,85.15,22400.0,46.7768,46.7823,46.7549,46.7604,22400.0
2013-08-19 14:00:00,85.15,85.2,85.14,85.15,42300.0,46.7604,46.7878,46.7549,46.7604,42300.0
2013-08-19 14:05:00,85.14,85.19,85.09,85.12,45400.0,46.7549,46.7823,46.7274,46.7439,45400.0
2013-08-19 14:10:00,85.12,85.14,85.11,85.14,26600.0,46.7439,46.7549,46.7384,46.7549,26600.0
2013-08-19 14:15:00,85.13,85.22,85.13,85.18,33300.0,46.7494,46.7988,46.7494,46.7768,33300.0
2013-08-19 14:20:00,85.19,85.19,85.13,85.17,44700.0,46.7823,46.7823,46.7494,46.7713,44700.0
2013-08-19 14:25:00,85.18,85.22,85.14,85.19,32000.0,46.7768,46.7988,46.7549,46.7823,32000.0
2013-08-19 14:30:00,85.19,85.19,85.11,85.15,33200.0,46.7823,46.7823,46.7384,46.7604,33200.0
2013-08-19 14:35:00,85.14,85.23,85.14,85.22,40600.0,46.7549,46.8043,46.7549,46.7988,40600.0
2013-08-19 14:40:00,85.23,85.29,85.22,85.27,37600.0,46.8043,46.8372,46.7988,46.8263,37600.0
2013-08-19 14:45:00,85.26,85.26,85.22,85.25,26100.0,46.8208,46.8208,46.7988,46.8153,26100.0
2013-08-19 14:50:00,85.24,85.3,85.23,85.24,23300.0,46.8098,46.8427,46.8043,46.8098,23300.0
2013-08-19 14:55:00,85.23,85.29,85.2,85.28,35000.0,46.8043,46.8372,46.7878,46.8318,35000.0
2013-08-19 15:00:00,85.28,85.29,85.2,85.24,51100.0,46.8318,46.8372,46.7878,46.8098,51100.0
2013-08-19 15:05:00,85.23,85.26,85.12,85.16,48400.0,46.8043,46.8208,46.7439,46.7659,48400.0
2013-08-19 15:10:00,85.16,85.17,85.12,85.12,30700.0,46.7659,46.7713,46.7439,46.7439,30700.0
2013-08-19 15:15:00,85.12,85.27,85.12,85.26,61000.0,46.7439,46.8263,46.7439,46.8208,61000.0
2013-08-19 15:20:00,85.26,85.42,85.25,85.4,95700.0,46.8208,46.9086,46.8153,46.8977,95700.0
2013-08-19 15:25:00,85.41,85.45,85.39,85.41,54400.0,46.9031,46.9251,46.8922,46.9031,54400.0
2013-08-19 15:30:00,85.4,85.41,85.34,85.36,51300.0,46.8977,46.9031,46.8647,46.8757,51300.0
2013-08-19 15:35:00,85.36,85.36,85.2,85.2,80300.0,46.8757,46.8757,46.7878,46.7878,80300.0
2013-08-19 15:40:00,85.21,85.24,85.12,85.18,91000.0,46.7933,46.8098,46.7439,46.7768,91000.0
2013-08-19 15:45:00,85.18,85.25,85.14,85.14,107100.0,46.7768,46.8153,46.7549,46.7549,107100.0
2013-08-19 15:50:00,85.14,85.2,85.1,85.14,78700.0,46.7549,46.7878,46.7329,46.7549,78700.0
2013-08-19 15:55:00,85.15,85.37,85.14,85.15,321700.0,46.7604,46.8812,46.7549,46.7604,321700.0
2013-08-20 09:30:00,85.22,85.24,85.06,85.1,140600.0,46.7988,46.8098,46.7109,46.7329,140600.0
2013-08-20 09:35:00,85.07,85.15,84.62,84.75,200600.0,46.7164,46.7604,46.4693,46.5407,200600.0
2013-08-20 09:40:00,84.76,85.01,84.76,84.88,83800.0,46.5462,46.6835,46.5462,46.6121,83800.0
2013-08-20 09:45:00,84.83,84.87,84.66,84.75,77500.0,46.5846,46.6066,46.4913,46.5407,77500.0
2013-08-20 09:50:00,84.74,84.81,84.72,84.79,41900.0,46.5352,46.5737,46.5242,46.5627,41900.0
2013-08-20 09:55:00,84.78,84.9,84.76,84.8,98400.0,46.5572,46.6231,46.5462,46.5682,98400.0
2013-08-20 10:00:00,84.83,84.87,84.73,84.76,64200.0,46.5846,46.6066,46.5297,46.5462,64200.0
2013-08-20 10:05:00,84.75,84.81,84.75,84.81,40900.0,46.5407,46.5737,46.5407,46.5737,40900.0
2013-08-20 10:10:00,84.81,84.85,84.79,84.83,47000.0,46.5737,46.5956,46.5627,46.5846,47000.0
2013-08-20 10:15:00,84.82,84.82,84.75,84.79,53700.0,46.5791,46.5791,46.5407,46.5627,53700.0
2013-08-20 10:20:00,84.78,84.83,84.78,84.78,58700.0,46.5572,46.5846,46.5572,46.5572,58700.0
2013-08-20 10:25:00,84.79,84.84,84.78,84.79,95300.0,46.5627,46.5901,46.5572,46.5627,95300.0
2013-08-20 10:30:00,84.79,84.83,84.77,84.83,77900.0,46.5627,46.5846,46.5517,46.5846,77900.0
2013-08-20 10:35:00,84.82,85.12,84.8,85.11,67300.0,46.5791,46.7439,46.5682,46.7384,67300.0
2013-08-20 10:40:00,85.11,85.13,85.03,85.12,40000.0,46.7384,46.7494,46.6945,46.7439,40000.0
2013-08-20 10:45:00,85.12,85.15,85.06,85.09,54200.0,46.7439,46.7604,46.7109,46.7274,54200.0
2013-08-20 10:50:00,85.09,85.1,85.0,85.02,39300.0,46.7274,46.7329,46.678,46.689,39300.0
2013-08-20 10:55:00,85.02,85.03,84.92,84.92,32200.0,46.689,46.6945,46.6341,46.6341,32200.0
2013-08-20 11:00:00,84.92,85.0,84.9,84.92,43700.0,46.6341,46.678,46.6231,46.6341,43700.0
2013-08-20 11:05:00,84.92,85.0,84.92,84.95,70700.0,46.6341,46.678,46.6341,46.6505,70700.0
2013-08-20 11:10:00,84.94,84.94,84.85,84.86,26600.0,46.645,46.645,46.5956,46.6011,26600.0
2013-08-20 11:15:00,84.85,84.9,84.85,84.89,34800.0,46.5956,46.6231,46.5956,46.6176,34800.0
2013-08-20 11:20:00,84.9,84.91,84.87,84.9,23800.0,46.6231,46.6286,46.6066,46.6231,23800.0
2013-08-20 11:25:00,84.9,84.91,84.85,84.88,35000.0,46.6231,46.6286,46.5956,46.6121,35000.0
2013-08-20 11:30:00,84.88,84.91,84.87,84.9,81900.0,46.6121,46.6286,46.6066,46.6231,81900.0
2013-08-20 11:35:00,84.9,84.91,84.83,84.89,52000.0,46.6231,46.6286,46.5846,46.6176,52000.0
2013-08-20 11:40:00,84.89,84.89,84.86,84.87,29000.0,46.6176,46.6176,46.6011,46.6066,29000.0
2013-08-20 11:45:00,84.88,84.97,84.87,84.95,118900.0,46.6121,46.6615,46.6066,46.6505,118900.0
2013-08-20 11:50:00,84.96,84.98,84.93,84.95,50900.0,46.656,46.667,46.6396,46.6505,50900.0
2013-08-20 11:55:00,84.95,84.95,84.88,84.91,53300.0,46.6505,46.6505,46.6121,46.6286,53300.0
2013-08-20 12:00:00,84.91,84.92,84.88,84.89,49700.0,46.6286,46.6341,46.6121,46.6176,49700.0
2013-08-20 12:05:00,84.88,84.9,84.87,84.89,37800.0,46.6121,46.6231,46.6066,46.6176,37800.0
2013-08-20 12:10:00,84.88,84.92,84.88,84.9,45500.0,46.6121,46.6341,46.6121,46.6231,45500.0
2013-08-20 12:15:00,84.9,84.91,84.87,84.87,55100.0,46.6231,46.6286,46.6066,46.6066,55100.0
2013-08-20 12:20:00,84.87,84.88,84.84,84.86,54900.0,46.6066,46.6121,46.5901,46.6011,54900.0
2013-08-20 12:25:00,84.85,84.86,84.76,84.76,83800.0,46.5956,46.6011,46.5462,46.5462,83800.0
2013-08-20 12:30:00,84.77,84.78,84.7,84.73,47000.0,46.5517,46.5572,46.5132,46.5297,47000.0
2013-08-20 12:35:00,84.75,84.76,84.67,84.72,73900.0,46.5407,46.5462,46.4968,46.5242,73900.0
2013-08-20 12:40:00,84.73,84.74,84.66,84.74,22600.0,46.5297,46.5352,46.4913,46.5352,22600.0
2013-08-20 12:45:00,84.73,84.75,84.71,84.75,37300.0,46.5297,46.5407,46.5187,46.5407,37300.0
2013-08-20 12:50:00,84.75,84.76,84.7,84.72,35300.0,46.5407,46.5462,46.5132,46.5242,35300.0
2013-08-20 12:55:00,84.72,84.76,84.72,84.76,19500.0,46.5242,46.5462,46.5242,46.5462,19500.0
2013-08-20 13:00:00,84.76,84.79,84.74,84.74,52700.0,46.5462,46.5627,46.5352,46.5352,52700.0
2013-08-20 13:05:00,84.75,84.77,84.73,84.75,43000.0,46.5407,46.5517,46.5297,46.5407,43000.0
2013-08-20 13:10:00,84.75,84.76,84.73,84.76,20800.0,46.5407,46.5462,46.5297,46.5462,20800.0
2013-08-20 13:15:00,84.76,84.76,84.7,84.72,61100.0,46.5462,46.5462,46.5132,46.5242,61100.0
2013-08-20 13:20:00,84.71,84.79,84.71,84.77,73200.0,46.5187,46.5627,46.5187,46.5517,73200.0
2013-08-20 13:25:00,84.77,84.79,84.75,84.78,85900.0,46.5517,46.5627,46.5407,46.5572,85900.0
2013-08-20 13:30:00,84.78,84.8,84.74,84.79,50200.0,46.5572,46.5682,46.5352,46.5627,50200.0
2013-08-20 13:35:00,84.79,84.83,84.75,84.75,55900.0,46.5627,46.5846,46.5407,46.5407,55900.0
2013-08-20 13:40:00,84.74,84.78,84.7,84.76,51900.0,46.5352,46.5572,46.5132,46.5462,51900.0
2013-08-20 13:45:00,84.75,84.79,84.72,84.73,83200.0,46.5407,46.5627,46.5242,46.5297,83200.0
2013-08-20 13:50:00,84.74,84.82,84.72,84.78,122800.0,46.5352,46.5791,46.5242,46.5572,122800.0
2013-08-20 13:55:00,84.78,84.8,84.75,84.8,52000.0,46.5572,46.5682,46.5407,46.5682,52000.0
2013-08-20 14:00:00,84.8,84.8,84.71,84.74,94000.0,46.5682,46.5682,46.5187,46.5352,94000.0
2013-08-20 14:05:00,84.74,84.74,84.68,84.69,49100.0,46.5352,46.5352,46.5023,46.5078,49100.0
2013-08-20 14:10:00,84.69,84.77,84.68,84.75,79700.0,46.5078,46.5517,46.5023,46.5407,79700.0
2013-08-20 14:15:00,84.75,84.75,84.7,84.74,38800.0,46.5407,46.5407,46.5132,46.5352,38800.0
2013-08-20 14:20:00,84.74,84.74,84.71,84.72,51200.0,46.5352,46.5352,46.5187,46.5242,51200.0
2013-08-20 14:25:00,84.72,84.78,84.72,84.75,73000.0,46.5242,46.5572,46.5242,46.5407,73000.0
2013-08-20 14:30:00,84.75,84.77,84.71,84.71,77600.0,46.5407,46.5517,46.5187,46.5187,77600.0
2013-08-20 14:35:00,84.72,84.75,84.71,84.74,38500.0,46.5242,46.5407,46.5187,46.5352,38500.0
2013-08-20 14:40:00,84.75,84.75,84.72,84.72,18800.0,46.5407,46.5407,46.5242,46.5242,18800.0
2013-08-20 14:45:00,84.72,84.77,84.72,84.74,74900.0,46.5242,46.5517,46.5242,46.5352,74900.0
2013-08-20 14:50:00,84.75,84.75,84.68,84.73,92400.0,46.5407,46.5407,46.5023,46.5297,92400.0
2013-08-20 14:55:00,84.7,84.72,84.68,84.7,46200.0,46.5132,46.5242,46.5023,46.5132,46200.0
2013-08-20 15:00:00,84.7,84.72,84.68,84.69,61800.0,46.5132,46.5242,46.5023,46.5078,61800.0
2013-08-20 15:05:00,84.69,84.72,84.68,84.7,85700.0,46.5078,46.5242,46.5023,46.5132,85700.0
2013-08-20 15:10:00,84.7,84.7,84.67,84.7,46100.0,46.5132,46.5132,46.4968,46.5132,46100.0
2013-08-20 15:15:00,84.7,84.7,84.67,84.67,45400.0,46.5132,46.5132,46.4968,46.4968,45400.0
2013-08-20 15:20:00,84.67,84.7,84.66,84.68,35400.0,46.4968,46.5132,46.4913,46.5023,35400.0
2013-08-20 15:25:00,84.69,84.69,84.62,84.62,53300.0,46.5078,46.5078,46.4693,46.4693,53300.0
2013-08-20 15:30:00,84.63,84.63,84.53,84.55,120100.0,46.4748,46.4748,46.4199,46.4309,120100.0
2013-08-20 15:35:00,84.55,84.57,84.53,84.54,97300.0,46.4309,46.4419,46.4199,46.4254,97300.0
2013-08-20 15:40:00,84.53,84.53,84.38,84.38,147300.0,46.4199,46.4199,46.3375,46.3375,147300.0
2013-08-20 15:45:00,84.37,84.43,84.35,84.39,192900.0,46.332,46.365,46.321,46.343,192900.0
2013-08-20 15:50:00,84.39,84.39,84.31,84.32,151400.0,46.343,46.343,46.2991,46.3046,151400.0
2013-08-20 15:55:00,84.31,84.32,84.18,84.22,362200.0,46.2991,46.3046,46.2277,46.2497,362200.0
2013-08-21 09:30:00,84.13,84.21,83.8,83.98,262900.0,46.2002,46.2442,46.019,46.1179,262900.0
2013-08-21 09:35:00,84.0,84.0,83.8,83.86,169700.0,46.1288,46.1288,46.019,46.052,169700.0
2013-08-21 09:40:00,83.85,83.92,83.8,83.86,124500.0,46.0465,46.0849,46.019,46.052,124500.0
2013-08-21 09:45:00,83.89,83.99,83.83,83.93,123400.0,46.0684,46.1233,46.0355,46.0904,123400.0
2013-08-21 09:50:00,83.91,84.07,83.9,84.0,76700.0,46.0794,46.1673,46.0739,46.1288,76700.0
2013-08-21 09:55:00,84.0,84.29,83.96,84.07,226400.0,46.1288,46.2881,46.1069,46.1673,226400.0
2013-08-21 10:00:00,84.06,84.23,84.01,84.14,115900.0,46.1618,46.2551,46.1343,46.2057,115900.0
2013-08-21 10:05:00,84.16,84.17,84.06,84.07,134800.0,46.2167,46.2222,46.1618,46.1673,134800.0
2013-08-21 10:10:00,84.06,84.07,83.96,83.99,105500.0,46.1618,46.1673,46.1069,46.1233,105500.0
2013-08-21 10:15:00,84.0,84.07,83.97,84.01,154600.0,46.1288,46.1673,46.1124,46.1343,154600.0
2013-08-21 10:20:00,84.02,84.17,84.0,84.13,112900.0,46.1398,46.2222,46.1288,46.2002,112900.0
2013-08-21 10:25:00,84.13,84.18,84.11,84.18,49700.0,46.2002,46.2277,46.1892,46.2277,49700.0
2013-08-21 10:30:00,84.18,84.27,84.16,84.22,67400.0,46.2277,46.2771,46.2167,46.2497,67400.0
2013-08-21 10:35:00,84.22,84.24,84.17,84.22,95200.0,46.2497,46.2606,46.2222,46.2497,95200.0
2013-08-21 10:40:00,84.22,84.31,84.22,84.3,79200.0,46.2497,46.2991,46.2497,46.2936,79200.0
2013-08-21 10:45:00,84.29,84.37,84.27,84.27,62600.0,46.2881,46.332,46.2771,46.2771,62600.0
2013-08-21 10:50:00,84.28,84.35,84.26,84.31,59500.0,46.2826,46.321,46.2716,46.2991,59500.0
2013-08-21 10:55:00,84.32,84.32,84.26,84.26,35600.0,46.3046,46.3046,46.2716,46.2716,35600.0
2013-08-21 11:00:00,84.27,84.3,84.19,84.24,34800.0,46.2771,46.2936,46.2332,46.2606,34800.0
2013-08-21 11:05:00,84.24,84.25,84.15,84.22,76300.0,46.2606,46.2661,46.2112,46.2497,76300.0
2013-08-21 11:10:00,84.22,84.3,84.2,84.28,41400.0,46.2497,46.2936,46.2387,46.2826,41400.0
2013-08-21 11:15:00,84.28,84.31,84.23,84.23,52000.0,46.2826,46.2991,46.2551,46.2551,52000.0
2013-08-21 11:20:00,84.23,84.3,84.21,84.29,30500.0,46.2551,46.2936,46.2442,46.2881,30500.0
2013-08-21 11:25:00,84.29,84.31,84.23,84.26,30700.0,46.2881,46.2991,46.2551,46.2716,30700.0
2013-08-21 11:30:00,84.26,84.31,84.24,84.29,49600.0,46.2716,46.2991,46.2606,46.2881,49600.0
2013-08-21 11:35:00,84.3,84.31,84.26,84.28,56500.0,46.2936,46.2991,46.2716,46.2826,56500.0
2013-08-21 11:40:00,84.28,84.4,84.28,84.4,58900.0,46.2826,46.3485,46.2826,46.3485,58900.0
2013-08-21 11:45:00,84.39,84.39,84.27,84.31,51900.0,46.343,46.343,46.2771,46.2991,51900.0
2013-08-21 11:50:00,84.32,84.34,84.23,84.26,60700.0,46.3046,46.3156,46.2551,46.2716,60700.0
2013-08-21 11:55:00,84.25,84.26,84.17,84.25,47000.0,46.2661,46.2716,46.2222,46.2661,47000.0
2013-08-21 12:00:00,84.27,84.29,84.23,84.28,29600.0,46.2771,46.2881,46.2551,46.2826,29600.0
2013-08-21 12:05:00,84.28,84.3,84.24,84.29,24700.0,46.2826,46.2936,46.2606,46.2881,24700.0
2013-08-21 12:10:00,84.28,84.31,84.26,84.3,42700.0,46.2826,46.2991,46.2716,46.2936,42700.0
2013-08-21 12:15:00,84.3,84.33,84.28,84.33,29600.0,46.2936,46.3101,46.2826,46.3101,29600.0
2013-08-21 12:20:00,84.33,84.41,84.33,84.36,36400.0,46.3101,46.354,46.3101,46.3265,36400.0
2013-08-21 12:25:00,84.37,84.52,84.36,84.5,49100.0,46.332,46.4144,46.3265,46.4034,49100.0
2013-08-21 12:30:00,84.49,84.53,84.44,84.49,38200.0,46.3979,46.4199,46.3705,46.3979,38200.0
2013-08-21 12:35:00,84.49,84.56,84.49,84.55,45400.0,46.3979,46.4364,46.3979,46.4309,45400.0
2013-08-21 12:40:00,84.54,84.58,84.5,84.57,113100.0,46.4254,46.4473,46.4034,46.4419,113100.0
2013-08-21 12:45:00,84.56,84.67,84.55,84.63,66200.0,46.4364,46.4968,46.4309,46.4748,66200.0
2013-08-21 12:50:00,84.63,84.75,84.63,84.74,111100.0,46.4748,46.5407,46.4748,46.5352,111100.0
2013-08-21 12:55:00,84.74,84.81,84.68,84.71,43300.0,46.5352,46.5737,46.5023,46.5187,43300.0
2013-08-21 13:00:00,84.7,84.72,84.63,84.63,35200.0,46.5132,46.5242,46.4748,46.4748,35200.0
2013-08-21 13:05:00,84.63,84.72,84.61,84.68,53100.0,46.4748,46.5242,46.4638,46.5023,53100.0
2013-08-21 13:10:00,84.67,84.7,84.62,84.63,42000.0,46.4968,46.5132,46.4693,46.4748,42000.0
2013-08-21 13:15:00,84.64,84.69,84.62,84.62,33300.0,46.4803,46.5078,46.4693,46.4693,33300.0
2013-08-21 13:20:00,84.61,84.66,84.57,84.62,34100.0,46.4638,46.4913,46.4419,46.4693,34100.0
2013-08-21 13:25:00,84.62,84.68,84.62,84.67,20900.0,46.4693,46.5023,46.4693,46.4968,20900.0
2013-08-21 13:30:00,84.67,84.68,84.63,84.65,18200.0,46.4968,46.5023,46.4748,46.4858,18200.0
2013-08-21 13:35:00,84.66,84.68,84.62,84.62,28600.0,46.4913,46.5023,46.4693,46.4693,28600.0
2013-08-21 13:40:00,84.62,84.66,84.6,84.61,35100.0,46.4693,46.4913,46.4583,46.4638,35100.0
2013-08-21 13:45:00,84.61,84.64,84.57,84.62,33800.0,46.4638,46.4803,46.4419,46.4693,33800.0
2013-08-21 13:50:00,84.62,84.67,84.6,84.66,65200.0,46.4693,46.4968,46.4583,46.4913,65200.0
2013-08-21 13:55:00,84.66,84.72,84.63,84.69,75400.0,46.4913,46.5242,46.4748,46.5078,75400.0
2013-08-21 14:00:00,84.68,84.68,84.33,84.38,80300.0,46.5023,46.5023,46.3101,46.3375,80300.0
2013-08-21 14:05:00,84.38,84.4,84.2,84.39,99900.0,46.3375,46.3485,46.2387,46.343,99900.0
2013-08-21 14:10:00,84.4,84.6,84.38,84.46,61200.0,46.3485,46.4583,46.3375,46.3814,61200.0
2013-08-21 14:15:00,84.47,84.61,84.34,84.41,89500.0,46.3869,46.4638,46.3156,46.354,89500.0
2013-08-21 14:20:00,84.38,84.39,84.23,84.35,36700.0,46.3375,46.343,46.2551,46.321,36700.0
2013-08-21 14:25:00,84.33,84.47,84.32,84.41,144000.0,46.3101,46.3869,46.3046,46.354,144000.0
2013-08-21 14:30:00,84.41,84.56,84.41,84.5,186300.0,46.354,46.4364,46.354,46.4034,186300.0
2013-08-21 14:35:00,84.5,84.75,84.49,84.69,153800.0,46.4034,46.5407,46.3979,46.5078,153800.0
2013-08-21 14:40:00,84.69,84.76,84.66,84.68,189900.0,46.5078,46.5462,46.4913,46.5023,189900.0
2013-08-21 14:45:00,84.7,84.76,84.67,84.68,137800.0,46.5132,46.5462,46.4968,46.5023,137800.0
2013-08-21 14:50:00,84.68,84.7,84.62,84.62,32100.0,46.5023,46.5132,46.4693,46.4693,32100.0
2013-08-21 14:55:00,84.62,84.62,84.47,84.48,41500.0,46.4693,46.4693,46.3869,46.3924,41500.0
2013-08-21 15:00:00,84.49,84.5,84.42,84.46,34600.0,46.3979,46.4034,46.3595,46.3814,34600.0
2013-08-21 15:05:00,84.46,84.46,84.32,84.33,49100.0,46.3814,46.3814,46.3046,46.3101,49100.0
2013-08-21 15:10:00,84.33,84.36,84.29,84.3,104300.0,46.3101,46.3265,46.2881,46.2936,104300.0
2013-08-21 15:15:00,84.31,84.31,84.12,84.17,93800.0,46.2991,46.2991,46.1947,46.2222,93800.0
2013-08-21 15:20:00,84.17,84.22,84.14,84.18,53400.0,46.2222,46.2497,46.2057,46.2277,53400.0
2013-08-21 15:25:00,84.17,84.22,84.07,84.12,42800.0,46.2222,46.2497,46.1673,46.1947,42800.0
2013-08-21 15:30:00,84.13,84.14,84.03,84.07,122800.0,46.2002,46.2057,46.1453,46.1673,122800.0
2013-08-21 15:35:00,84.07,84.09,83.91,83.93,134300.0,46.1673,46.1783,46.0794,46.0904,134300.0
2013-08-21 15:40:00,83.93,83.94,83.82,83.85,163200.0,46.0904,46.0959,46.03,46.0465,163200.0
2013-08-21 15:45:00,83.84,83.93,83.8,83.92,140000.0,46.041,46.0904,46.019,46.0849,140000.0
2013-08-21 15:50:00,83.92,83.96,83.86,83.86,167300.0,46.0849,46.1069,46.052,46.052,167300.0
2013-08-21 15:55:00,83.86,83.91,83.67,83.78,356500.0,46.052,46.0794,45.9476,46.008,356500.0
2013-08-22 09:30:00,83.74,84.29,83.74,84.08,192200.0,45.9861,46.2881,45.9861,46.1728,192200.0
2013-08-22 09:35:00,84.05,84.22,83.93,84.1,92200.0,46.1563,46.2497,46.0904,46.1838,92200.0
2013-08-22 09:40:00,84.17,84.17,83.94,84.01,128900.0,46.2222,46.2222,46.0959,46.1343,128900.0
2013-08-22 09:45:00,84.04,84.1,83.96,84.0,118700.0,46.1508,46.1838,46.1069,46.1288,118700.0
2013-08-22 09:50:00,84.0,84.06,83.97,83.98,107800.0,46.1288,46.1618,46.1124,46.1179,107800.0
2013-08-22 09:55:00,83.99,84.01,83.84,83.96,91700.0,46.1233,46.1343,46.041,46.1069,91700.0
2013-08-22 10:00:00,83.97,83.99,83.89,83.91,78700.0,46.1124,46.1233,46.0684,46.0794,78700.0
2013-08-22 10:05:00,83.89,83.99,83.87,83.98,90400.0,46.0684,46.1233,46.0574,46.1179,90400.0
2013-08-22 10:10:00,83.98,84.15,83.96,84.08,111000.0,46.1179,46.2112,46.1069,46.1728,111000.0
2013-08-22 10:15:00,84.08,84.15,84.06,84.12,60700.0,46.1728,46.2112,46.1618,46.1947,60700.0
2013-08-22 10:20:00,84.13,84.17,84.11,84.13,108800.0,46.2002,46.2222,46.1892,46.2002,108800.0
2013-08-22 10:25:00,84.13,84.32,84.11,84.31,53200.0,46.2002,46.3046,46.1892,46.2991,53200.0
2013-08-22 10:30:00,84.31,84.33,84.28,84.32,50400.0,46.2991,46.3101,46.2826,46.3046,50400.0
2013-08-22 10:35:00,84.32,84.32,84.26,84.31,47300.0,46.3046,46.3046,46.2716,46.2991,47300.0
2013-08-22 10:40:00,84.3,84.31,84.27,84.27,53400.0,46.2936,46.2991,46.2771,46.2771,53400.0
2013-08-22 10:45:00,84.29,84.36,84.28,84.3,50500.0,46.2881,46.3265,46.2826,46.2936,50500.0
2013-08-22 10:50:00,84.29,84.31,84.27,84.28,64300.0,46.2881,46.2991,46.2771,46.2826,64300.0
2013-08-22 10:55:00,84.29,84.36,84.26,84.35,103500.0,46.2881,46.3265,46.2716,46.321,103500.0
2013-08-22 11:00:00,84.36,84.37,84.31,84.33,54400.0,46.3265,46.332,46.2991,46.3101,54400.0
2013-08-22 11:05:00,84.33,84.34,84.29,84.33,69200.0,46.3101,46.3156,46.2881,46.3101,69200.0
2013-08-22 11:10:00,84.33,84.34,84.26,84.31,62100.0,46.3101,46.3156,46.2716,46.2991,62100.0
2013-08-22 11:15:00,84.31,84.32,84.25,84.27,33600.0,46.2991,46.3046,46.2661,46.2771,33600.0
2013-08-22 11:20:00,84.26,84.27,84.22,84.23,40500.0,46.2716,46.2771,46.2497,46.2551,40500.0
2013-08-22 11:25:00,84.23,84.23,84.14,84.17,62900.0,46.2551,46.2551,46.2057,46.2222,62900.0
2013-08-22 11:30:00,84.17,84.18,84.12,84.13,71900.0,46.2222,46.2277,46.1947,46.2002,71900.0
2013-08-22 11:35:00,84.12,84.14,84.05,84.11,49700.0,46.1947,46.2057,46.1563,46.1892,49700.0
2013-08-22 11:40:00,84.11,84.14,84.06,84.09,40300.0,46.1892,46.2057,46.1618,46.1783,40300.0
2013-08-22 11:45:00,84.1,84.11,84.07,84.1,28200.0,46.1838,46.1892,46.1673,46.1838,28200.0
2013-08-22 11:50:00,84.1,84.12,84.07,84.11,55900.0,46.1838,46.1947,46.1673,46.1892,55900.0
2013-08-22 11:55:00,84.12,84.14,84.1,84.13,62800.0,46.1947,46.2057,46.1838,46.2002,62800.0
2013-08-22 12:00:00,84.13,84.18,84.12,84.17,67300.0,46.2002,46.2277,46.1947,46.2222,67300.0
2013-08-22 12:05:00,84.17,84.24,84.16,84.21,63700.0,46.2222,46.2606,46.2167,46.2442,63700.0
2013-08-22 12:10:00,84.2,84.21,84.17,84.19,44800.0,46.2387,46.2442,46.2222,46.2332,44800.0
2013-08-22 12:15:00,84.19,84.2,84.12,84.14,29000.0,46.2332,46.2387,46.1947,46.2057,29000.0
2013-08-22 12:20:00,84.13,84.14,84.08,84.1,29700.0,46.2002,46.2057,46.1728,46.1838,29700.0
2013-08-22 12:25:00,84.1,84.14,84.09,84.11,23500.0,46.1838,46.2057,46.1783,46.1892,23500.0
2013-08-22 12:30:00,84.11,84.15,84.1,84.14,18200.0,46.1892,46.2112,46.1838,46.2057,18200.0
2013-08-22 12:35:00,84.14,84.2,84.14,84.19,39500.0,46.2057,46.2387,46.2057,46.2332,39500.0
2013-08-22 12:40:00,84.19,84.27,84.19,84.27,19700.0,46.2332,46.2771,46.2332,46.2771,19700.0
2013-08-22 12:45:00,84.27,84.28,84.2,84.23,26900.0,46.2771,46.2826,46.2387,46.2551,26900.0
2013-08-22 12:50:00,84.22,84.22,84.14,84.18,11400.0,46.2497,46.2497,46.2057,46.2277,11400.0
2013-08-22 12:55:00,84.18,84.2,84.16,84.18,12100.0,46.2277,46.2387,46.2167,46.2277,12100.0
2013-08-22 13:00:00,84.18,84.2,84.16,84.17,8400.0,46.2277,46.2387,46.2167,46.2222,8400.0
2013-08-22 13:05:00,84.16,84.24,84.16,84.23,21300.0,46.2167,46.2606,46.2167,46.2551,21300.0
2013-08-22 13:10:00,84.23,84.25,84.18,84.21,52600.0,46.2551,46.2661,46.2277,46.2442,52600.0
2013-08-22 13:15:00,84.21,84.25,84.21,84.23,12000.0,46.2442,46.2661,46.2442,46.2551,12000.0
2013-08-22 13:20:00,84.23,84.25,84.23,84.23,33100.0,46.2551,46.2661,46.2551,46.2551,33100.0
2013-08-22 13:25:00,84.23,84.25,84.2,84.21,42900.0,46.2551,46.2661,46.2387,46.2442,42900.0
2013-08-22 13:30:00,84.21,84.26,84.2,84.22,17600.0,46.2442,46.2716,46.2387,46.2497,17600.0
2013-08-22 13:35:00,84.23,84.24,84.22,84.22,15200.0,46.2551,46.2606,46.2497,46.2497,15200.0
2013-08-22 13:40:00,84.23,84.24,84.2,84.21,59800.0,46.2551,46.2606,46.2387,46.2442,59800.0
2013-08-22 13:45:00,84.21,84.23,84.21,84.23,21600.0,46.2442,46.2551,46.2442,46.2551,21600.0
2013-08-22 13:50:00,84.23,84.25,84.22,84.24,25800.0,46.2551,46.2661,46.2497,46.2606,25800.0
2013-08-22 13:55:00,84.24,84.26,84.2,84.24,41600.0,46.2606,46.2716,46.2387,46.2606,41600.0
2013-08-22 14:00:00,84.24,84.29,84.23,84.27,38500.0,46.2606,46.2881,46.2551,46.2771,38500.0
2013-08-22 14:05:00,84.27,84.29,84.22,84.23,27600.0,46.2771,46.2881,46.2497,46.2551,27600.0
2013-08-22 14:10:00,84.23,84.25,84.19,84.19,35800.0,46.2551,46.2661,46.2332,46.2332,35800.0
2013-08-22 14:15:00,84.19,84.22,84.14,84.21,44500.0,46.2332,46.2497,46.2057,46.2442,44500.0
2013-08-22 14:20:00,84.21,84.24,84.2,84.23,31100.0,46.2442,46.2606,46.2387,46.2551,31100.0
2013-08-22 14:25:00,84.23,84.24,84.21,84.23,17500.0,46.2551,46.2606,46.2442,46.2551,17500.0
2013-08-22 14:30:00,84.23,84.24,84.22,84.23,21400.0,46.2551,46.2606,46.2497,46.2551,21400.0
2013-08-22 14:35:00,84.23,84.25,84.22,84.25,23600.0,46.2551,46.2661,46.2497,46.2661,23600.0
2013-08-22 14:40:00,84.25,84.26,84.23,84.23,25800.0,46.2661,46.2716,46.2551,46.2551,25800.0
2013-08-22 14:45:00,84.23,84.24,84.22,84.22,28500.0,46.2551,46.2606,46.2497,46.2497,28500.0
2013-08-22 14:50:00,84.21,84.23,84.21,84.23,6900.0,46.2442,46.2551,46.2442,46.2551,6900.0
2013-08-22 14:55:00,84.23,84.24,84.21,84.22,21900.0,46.2551,46.2606,46.2442,46.2497,21900.0
2013-08-22 15:00:00,84.23,84.24,84.21,84.22,22700.0,46.2551,46.2606,46.2442,46.2497,22700.0
2013-08-22 15:05:00,84.23,84.23,84.21,84.23,24000.0,46.2551,46.2551,46.2442,46.2551,24000.0
2013-08-22 15:10:00,84.22,84.28,84.22,84.26,20100.0,46.2497,46.2826,46.2497,46.2716,20100.0
2013-08-22 15:15:00,84.26,84.26,84.23,84.23,32800.0,46.2716,46.2716,46.2551,46.2551,32800.0
2013-08-22 15:20:00,84.23,84.27,84.22,84.27,31400.0,46.2551,46.2771,46.2497,46.2771,31400.0
2013-08-22 15:25:00,84.27,84.28,84.21,84.24,98100.0,46.2771,46.2826,46.2442,46.2606,98100.0
2013-08-22 15:30:00,84.25,84.28,84.2,84.26,106100.0,46.2661,46.2826,46.2387,46.2716,106100.0
2013-08-22 15:35:00,84.26,84.28,84.21,84.21,196100.0,46.2716,46.2826,46.2442,46.2442,196100.0
2013-08-22 15:40:00,84.21,84.24,84.2,84.23,87500.0,46.2442,46.2606,46.2387,46.2551,87500.0
2013-08-22 15:45:00,84.23,84.24,84.19,84.21,134100.0,46.2551,46.2606,46.2332,46.2442,134100.0
2013-08-22 15:50:00,84.22,84.22,84.17,84.19,117300.0,46.2497,46.2497,46.2222,46.2332,117300.0
2013-08-22 15:55:00,84.18,84.21,84.12,84.18,214800.0,46.2277,46.2442,46.1947,46.2277,214800.0
2013-08-23 09:30:00,84.35,84.62,84.27,84.57,115800.0,46.321,46.4693,46.2771,46.4419,115800.0
2013-08-23 09:35:00,84.58,84.78,84.57,84.73,56700.0,46.4473,46.5572,46.4419,46.5297,56700.0
2013-08-23 09:40:00,84.73,84.81,84.65,84.67,53600.0,46.5297,46.5737,46.4858,46.4968,53600.0
2013-08-23 09:45:00,84.67,84.71,84.62,84.62,31900.0,46.4968,46.5187,46.4693,46.4693,31900.0
2013-08-23 09:50:00,84.61,84.68,84.54,84.68,34400.0,46.4638,46.5023,46.4254,46.5023,34400.0
2013-08-23 09:55:00,84.66,84.77,84.62,84.66,45100.0,46.4913,46.5517,46.4693,46.4913,45100.0
2013-08-23 10:00:00,84.67,84.76,84.61,84.73,58200.0,46.4968,46.5462,46.4638,46.5297,58200.0
2013-08-23 10:05:00,84.74,84.83,84.72,84.75,77800.0,46.5352,46.5846,46.5242,46.5407,77800.0
2013-08-23 10:10:00,84.73,84.83,84.72,84.78,52000.0,46.5297,46.5846,46.5242,46.5572,52000.0
2013-08-23 10:15:00,84.76,84.83,84.75,84.77,52200.0,46.5462,46.5846,46.5407,46.5517,52200.0
2013-08-23 10:20:00,84.76,84.8,84.74,84.78,48500.0,46.5462,46.5682,46.5352,46.5572,48500.0
2013-08-23 10:25:00,84.8,85.01,84.8,84.9,60600.0,46.5682,46.6835,46.5682,46.6231,60600.0
2013-08-23 10:30:00,84.9,85.03,84.88,85.0,79100.0,46.6231,46.6945,46.6121,46.678,79100.0
2013-08-23 10:35:00,85.0,85.11,85.0,85.11,68400.0,46.678,46.7384,46.678,46.7384,68400.0
2013-08-23 10:40:00,85.11,85.49,85.11,85.46,107900.0,46.7384,46.9471,46.7384,46.9306,107900.0
2013-08-23 10:45:00,85.46,85.5,85.38,85.41,98800.0,46.9306,46.9526,46.8867,46.9031,98800.0
2013-08-23 10:50:00,85.41,85.48,85.36,85.36,68500.0,46.9031,46.9416,46.8757,46.8757,68500.0
2013-08-23 10:55:00,85.36,85.42,85.32,85.32,33100.0,46.8757,46.9086,46.8537,46.8537,33100.0
2013-08-23 11:00:00,85.32,85.38,85.29,85.34,27500.0,46.8537,46.8867,46.8372,46.8647,27500.0
2013-08-23 11:05:00,85.34,85.38,85.29,85.35,28700.0,46.8647,46.8867,46.8372,46.8702,28700.0
2013-08-23 11:10:00,85.35,85.36,85.28,85.3,36700.0,46.8702,46.8757,46.8318,46.8427,36700.0
2013-08-23 11:15:00,85.29,85.34,85.24,85.24,57300.0,46.8372,46.8647,46.8098,46.8098,57300.0
2013-08-23 11:20:00,85.23,85.26,85.15,85.15,24800.0,46.8043,46.8208,46.7604,46.7604,24800.0
2013-08-23 11:25:00,85.15,85.21,85.11,85.17,37600.0,46.7604,46.7933,46.7384,46.7713,37600.0
2013-08-23 11:30:00,85.16,85.19,85.13,85.14,45700.0,46.7659,46.7823,46.7494,46.7549,45700.0
2013-08-23 11:35:00,85.13,85.14,85.08,85.13,42600.0,46.7494,46.7549,46.7219,46.7494,42600.0
2013-08-23 11:40:00,85.13,85.16,85.12,85.15,24300.0,46.7494,46.7659,46.7439,46.7604,24300.0
2013-08-23 11:45:00,85.15,85.17,85.11,85.14,37100.0,46.7604,46.7713,46.7384,46.7549,37100.0
2013-08-23 11:50:00,85.14,85.15,85.1,85.13,20500.0,46.7549,46.7604,46.7329,46.7494,20500.0
2013-08-23 11:55:00,85.11,85.13,85.08,85.1,24800.0,46.7384,46.7494,46.7219,46.7329,24800.0
2013-08-23 12:00:00,85.1,85.16,85.1,85.1,26000.0,46.7329,46.7659,46.7329,46.7329,26000.0
2013-08-23 12:05:00,85.1,85.14,85.09,85.1,22500.0,46.7329,46.7549,46.7274,46.7329,22500.0
2013-08-23 12:10:00,85.1,85.13,85.05,85.1,23300.0,46.7329,46.7494,46.7054,46.7329,23300.0
2013-08-23 12:15:00,85.1,85.14,85.09,85.11,20800.0,46.7329,46.7549,46.7274,46.7384,20800.0
2013-08-23 12:20:00,85.1,85.11,85.07,85.08,20800.0,46.7329,46.7384,46.7164,46.7219,20800.0
2013-08-23 12:25:00,85.09,85.13,85.06,85.09,28300.0,46.7274,46.7494,46.7109,46.7274,28300.0
2013-08-23 12:30:00,85.09,85.12,85.05,85.07,31500.0,46.7274,46.7439,46.7054,46.7164,31500.0
2013-08-23 12:35:00,85.06,85.13,85.03,85.12,39000.0,46.7109,46.7494,46.6945,46.7439,39000.0
2013-08-23 12:40:00,85.12,85.16,85.07,85.15,38200.0,46.7439,46.7659,46.7164,46.7604,38200.0
2013-08-23 12:45:00,85.16,85.17,85.1,85.15,19100.0,46.7659,46.7713,46.7329,46.7604,19100.0
2013-08-23 12:50:00,85.13,85.21,85.11,85.21,21800.0,46.7494,46.7933,46.7384,46.7933,21800.0
2013-08-23 12:55:00,85.22,85.23,85.17,85.2,17900.0,46.7988,46.8043,46.7713,46.7878,17900.0
2013-08-23 13:00:00,85.2,85.22,85.16,85.2,38700.0,46.7878,46.7988,46.7659,46.7878,38700.0
2013-08-23 13:05:00,85.19,85.21,85.17,85.19,18300.0,46.7823,46.7933,46.7713,46.7823,18300.0
2013-08-23 13:10:00,85.2,85.23,85.16,85.2,34900.0,46.7878,46.8043,46.7659,46.7878,34900.0
2013-08-23 13:15:00,85.19,85.23,85.19,85.2,23500.0,46.7823,46.8043,46.7823,46.7878,23500.0
2013-08-23 13:20:00,85.2,85.31,85.2,85.31,30600.0,46.7878,46.8482,46.7878,46.8482,30600.0
2013-08-23 13:25:00,85.3,85.33,85.29,85.31,37300.0,46.8427,46.8592,46.8372,46.8482,37300.0
2013-08-23 13:30:00,85.29,85.42,85.29,85.39,41500.0,46.8372,46.9086,46.8372,46.8922,41500.0
2013-08-23 13:35:00,85.38,85.42,85.35,85.41,30700.0,46.8867,46.9086,46.8702,46.9031,30700.0
2013-08-23 13:40:00,85.41,85.45,85.4,85.44,43200.0,46.9031,46.9251,46.8977,46.9196,43200.0
2013-08-23 13:45:00,85.43,85.44,85.4,85.42,34800.0,46.9141,46.9196,46.8977,46.9086,34800.0
2013-08-23 13:50:00,85.42,85.48,85.41,85.44,57300.0,46.9086,46.9416,46.9031,46.9196,57300.0
2013-08-23 13:55:00,85.44,85.48,85.42,85.45,53400.0,46.9196,46.9416,46.9086,46.9251,53400.0
2013-08-23 14:00:00,85.46,85.46,85.39,85.39,31300.0,46.9306,46.9306,46.8922,46.8922,31300.0
2013-08-23 14:05:00,85.4,85.4,85.36,85.37,32700.0,46.8977,46.8977,46.8757,46.8812,32700.0
2013-08-23 14:10:00,85.36,85.37,85.34,85.36,38800.0,46.8757,46.8812,46.8647,46.8757,38800.0
2013-08-23 14:15:00,85.36,85.47,85.36,85.44,48600.0,46.8757,46.9361,46.8757,46.9196,48600.0
2013-08-23 14:20:00,85.44,85.46,85.43,85.44,15700.0,46.9196,46.9306,46.9141,46.9196,15700.0
2013-08-23 14:25:00,85.44,85.46,85.4,85.4,30400.0,46.9196,46.9306,46.8977,46.8977,30400.0
2013-08-23 14:30:00,85.4,85.44,85.38,85.44,27600.0,46.8977,46.9196,46.8867,46.9196,27600.0
2013-08-23 14:35:00,85.43,85.43,85.37,85.41,38200.0,46.9141,46.9141,46.8812,46.9031,38200.0
2013-08-23 14:40:00,85.41,85.44,85.4,85.44,48700.0,46.9031,46.9196,46.8977,46.9196,48700.0
2013-08-23 14:45:00,85.44,85.44,85.4,85.43,34400.0,46.9196,46.9196,46.8977,46.9141,34400.0
2013-08-23 14:50:00,85.42,85.44,85.4,85.44,40600.0,46.9086,46.9196,46.8977,46.9196,40600.0
2013-08-23 14:55:00,85.45,85.45,85.39,85.39,43900.0,46.9251,46.9251,46.8922,46.8922,43900.0
2013-08-23 15:00:00,85.4,85.42,85.37,85.39,41300.0,46.8977,46.9086,46.8812,46.8922,41300.0
2013-08-23 15:05:00,85.39,85.43,85.38,85.39,49500.0,46.8922,46.9141,46.8867,46.8922,49500.0
2013-08-23 15:10:00,85.4,85.43,85.35,85.37,41200.0,46.8977,46.9141,46.8702,46.8812,41200.0
2013-08-23 15:15:00,85.38,85.42,85.35,85.36,48300.0,46.8867,46.9086,46.8702,46.8757,48300.0
2013-08-23 15:20:00,85.36,85.41,85.36,85.38,49400.0,46.8757,46.9031,46.8757,46.8867,49400.0
2013-08-23 15:25:00,85.38,85.39,85.37,85.37,55400.0,46.8867,46.8922,46.8812,46.8812,55400.0
2013-08-23 15:30:00,85.38,85.43,85.36,85.37,71100.0,46.8867,46.9141,46.8757,46.8812,71100.0
2013-08-23 15:35:00,85.37,85.45,85.36,85.42,72700.0,46.8812,46.9251,46.8757,46.9086,72700.0
2013-08-23 15:40:00,85.42,85.46,85.41,85.45,57900.0,46.9086,46.9306,46.9031,46.9251,57900.0
2013-08-23 15:45:00,85.46,85.64,85.46,85.55,142200.0,46.9306,47.0294,46.9306,46.98,142200.0
2013-08-23 15:50:00,85.55,85.56,85.45,85.5,89500.0,46.98,46.9855,46.9251,46.9526,89500.0
2013-08-23 15:55:00,85.5,85.55,85.36,85.36,281300.0,46.9526,46.98,46.8757,46.8757,281300.0
2013-08-26 09:30:00,85.5,85.65,85.2,85.37,91000.0,46.9526,47.0349,46.7878,46.8812,91000.0
2013-08-26 09:35:00,85.33,85.35,85.21,85.22,37000.0,46.8592,46.8702,46.7933,46.7988,37000.0
2013-08-26 09:40:00,85.21,85.26,85.1,85.23,32000.0,46.7933,46.8208,46.7329,46.8043,32000.0
2013-08-26 09:45:00,85.24,85.27,85.06,85.22,41900.0,46.8098,46.8263,46.7109,46.7988,41900.0
2013-08-26 09:50:00,85.2,85.21,85.06,85.06,29500.0,46.7878,46.7933,46.7109,46.7109,29500.0
2013-08-26 09:55:00,85.06,85.38,85.05,85.28,47100.0,46.7109,46.8867,46.7054,46.8318,47100.0
2013-08-26 10:00:00,85.28,85.33,85.18,85.28,35600.0,46.8318,46.8592,46.7768,46.8318,35600.0
2013-08-26 10:05:00,85.26,85.35,85.22,85.26,25900.0,46.8208,46.8702,46.7988,46.8208,25900.0
2013-08-26 10:10:00,85.27,85.35,85.25,85.31,12200.0,46.8263,46.8702,46.8153,46.8482,12200.0
2013-08-26 10:15:00,85.3,85.51,85.3,85.46,59800.0,46.8427,46.9581,46.8427,46.9306,59800.0
2013-08-26 10:20:00,85.47,85.61,85.46,85.61,26800.0,46.9361,47.013,46.9306,47.013,26800.0
2013-08-26 10:25:00,85.61,85.63,85.48,85.63,29400.0,47.013,47.024,46.9416,47.024,29400.0
2013-08-26 10:30:00,85.62,85.63,85.52,85.58,36000.0,47.0185,47.024,46.9636,46.9965,36000.0
2013-08-26 10:35:00,85.57,85.63,85.57,85.61,25500.0,46.991,47.024,46.991,47.013,25500.0
2013-08-26 10:40:00,85.61,85.64,85.53,85.53,45800.0,47.013,47.0294,46.969,46.969,45800.0
2013-08-26 10:45:00,85.52,85.53,85.45,85.45,27600.0,46.9636,46.969,46.9251,46.9251,27600.0
2013-08-26 10:50:00,85.45,85.46,85.3,85.32,26100.0,46.9251,46.9306,46.8427,46.8537,26100.0
2013-08-26 10:55:00,85.32,85.44,85.32,85.4,22500.0,46.8537,46.9196,46.8537,46.8977,22500.0
2013-08-26 11:00:00,85.43,85.44,85.29,85.29,36500.0,46.9141,46.9196,46.8372,46.8372,36500.0
2013-08-26 11:05:00,85.31,85.31,85.21,85.25,35900.0,46.8482,46.8482,46.7933,46.8153,35900.0
2013-08-26 11:10:00,85.25,85.29,85.23,85.26,35500.0,46.8153,46.8372,46.8043,46.8208,35500.0
2013-08-26 11:15:00,85.26,85.32,85.22,85.31,32700.0,46.8208,46.8537,46.7988,46.8482,32700.0
2013-08-26 11:20:00,85.32,85.33,85.24,85.29,31400.0,46.8537,46.8592,46.8098,46.8372,31400.0
2013-08-26 11:25:00,85.29,85.33,85.26,85.28,25200.0,46.8372,46.8592,46.8208,46.8318,25200.0
2013-08-26 11:30:00,85.3,85.34,85.28,85.31,22700.0,46.8427,46.8647,46.8318,46.8482,22700.0
2013-08-26 11:35:00,85.31,85.31,85.22,85.24,26400.0,46.8482,46.8482,46.7988,46.8098,26400.0
2013-08-26 11:40:00,85.23,85.26,85.21,85.22,12800.0,46.8043,46.8208,46.7933,46.7988,12800.0
2013-08-26 11:45:00,85.21,85.24,85.2,85.23,12700.0,46.7933,46.8098,46.7878,46.8043,12700.0
2013-08-26 11:50:00,85.22,85.25,85.2,85.22,33400.0,46.7988,46.8153,46.7878,46.7988,33400.0
2013-08-26 11:55:00,85.2,85.22,85.16,85.17,64200.0,46.7878,46.7988,46.7659,46.7713,64200.0
2013-08-26 12:00:00,85.18,85.19,85.05,85.09,33000.0,46.7768,46.7823,46.7054,46.7274,33000.0
2013-08-26 12:05:00,85.09,85.15,85.07,85.07,18200.0,46.7274,46.7604,46.7164,46.7164,18200.0
2013-08-26 12:10:00,85.07,85.09,84.98,85.0,19700.0,46.7164,46.7274,46.667,46.678,19700.0
2013-08-26 12:15:00,85.0,85.0,84.88,84.91,24400.0,46.678,46.678,46.6121,46.6286,24400.0
2013-08-26 12:20:00,84.9,84.91,84.85,84.85,35400.0,46.6231,46.6286,46.5956,46.5956,35400.0
2013-08-26 12:25:00,84.85,84.87,84.82,84.85,30200.0,46.5956,46.6066,46.5791,46.5956,30200.0
2013-08-26 12:30:00,84.85,84.87,84.81,84.84,47400.0,46.5956,46.6066,46.5737,46.5901,47400.0
2013-08-26 12:35:00,84.84,84.87,84.83,84.85,13700.0,46.5901,46.6066,46.5846,46.5956,13700.0
2013-08-26 12:40:00,84.84,84.95,84.84,84.94,37400.0,46.5901,46.6505,46.5901,46.645,37400.0
2013-08-26 12:45:00,84.93,85.0,84.9,84.91,18200.0,46.6396,46.678,46.6231,46.6286,18200.0
2013-08-26 12:50:00,84.9,84.96,84.89,84.93,13300.0,46.6231,46.656,46.6176,46.6396,13300.0
2013-08-26 12:55:00,84.92,85.0,84.92,84.99,15600.0,46.6341,46.678,46.6341,46.6725,15600.0
2013-08-26 13:00:00,84.98,85.04,84.98,85.03,24000.0,46.667,46.7,46.667,46.6945,24000.0
2013-08-26 13:05:00,85.04,85.15,85.03,85.15,19800.0,46.7,46.7604,46.6945,46.7604,19800.0
2013-08-26 13:10:00,85.14,85.17,85.13,85.14,12600.0,46.7549,46.7713,46.7494,46.7549,12600.0
2013-08-26 13:15:00,85.14,85.16,85.11,85.13,11200.0,46.7549,46.7659,46.7384,46.7494,11200.0
2013-08-26 13:20:00,85.13,85.2,85.12,85.2,10300.0,46.7494,46.7878,46.7439,46.7878,10300.0
2013-08-26 13:25:00,85.19,85.21,85.13,85.16,14900.0,46.7823,46.7933,46.7494,46.7659,14900.0
2013-08-26 13:30:00,85.16,85.16,85.03,85.03,37900.0,46.7659,46.7659,46.6945,46.6945,37900.0
2013-08-26 13:35:00,85.04,85.04,84.88,84.89,18800.0,46.7,46.7,46.6121,46.6176,18800.0
2013-08-26 13:40:00,84.88,84.88,84.78,84.85,41000.0,46.6121,46.6121,46.5572,46.5956,41000.0
2013-08-26 13:45:00,84.86,84.87,84.81,84.84,20400.0,46.6011,46.6066,46.5737,46.5901,20400.0
2013-08-26 13:50:00,84.84,84.88,84.79,84.86,26300.0,46.5901,46.6121,46.5627,46.6011,26300.0
2013-08-26 13:55:00,84.86,84.9,84.86,84.9,11900.0,46.6011,46.6231,46.6011,46.6231,11900.0
2013-08-26 14:00:00,84.91,84.99,84.88,84.96,19300.0,46.6286,46.6725,46.6121,46.656,19300.0
2013-08-26 14:05:00,84.97,85.06,84.97,85.02,29400.0,46.6615,46.7109,46.6615,46.689,29400.0
2013-08-26 14:10:00,85.02,85.07,84.98,85.03,26800.0,46.689,46.7164,46.667,46.6945,26800.0
2013-08-26 14:15:00,85.03,85.06,84.96,85.05,17400.0,46.6945,46.7109,46.656,46.7054,17400.0
2013-08-26 14:20:00,85.05,85.07,84.99,84.99,23900.0,46.7054,46.7164,46.6725,46.6725,23900.0
2013-08-26 14:25:00,84.99,85.05,84.97,84.99,25800.0,46.6725,46.7054,46.6615,46.6725,25800.0
2013-08-26 14:30:00,85.01,85.01,84.92,84.95,19700.0,46.6835,46.6835,46.6341,46.6505,19700.0
2013-08-26 14:35:00,84.95,84.97,84.92,84.95,10600.0,46.6505,46.6615,46.6341,46.6505,10600.0
2013-08-26 14:40:00,84.94,84.95,84.85,84.86,25100.0,46.645,46.6505,46.5956,46.6011,25100.0
2013-08-26 14:45:00,84.85,84.86,84.73,84.78,43800.0,46.5956,46.6011,46.5297,46.5572,43800.0
2013-08-26 14:50:00,84.79,84.8,84.67,84.7,42600.0,46.5627,46.5682,46.4968,46.5132,42600.0
2013-08-26 14:55:00,84.71,84.76,84.67,84.72,27300.0,46.5187,46.5462,46.4968,46.5242,27300.0
2013-08-26 15:00:00,84.73,84.79,84.69,84.76,33300.0,46.5297,46.5627,46.5078,46.5462,33300.0
2013-08-26 15:05:00,84.77,84.78,84.75,84.77,37600.0,46.5517,46.5572,46.5407,46.5517,37600.0
2013-08-26 15:10:00,84.76,84.78,84.54,84.55,60100.0,46.5462,46.5572,46.4254,46.4309,60100.0
2013-08-26 15:15:00,84.54,84.66,84.5,84.63,55700.0,46.4254,46.4913,46.4034,46.4748,55700.0
2013-08-26 15:20:00,84.62,84.63,84.49,84.53,97800.0,46.4693,46.4748,46.3979,46.4199,97800.0
2013-08-26 15:25:00,84.52,84.53,84.48,84.53,90100.0,46.4144,46.4199,46.3924,46.4199,90100.0
2013-08-26 15:30:00,84.54,84.55,84.5,84.53,82300.0,46.4254,46.4309,46.4034,46.4199,82300.0
2013-08-26 15:35:00,84.52,84.6,84.5,84.58,69900.0,46.4144,46.4583,46.4034,46.4473,69900.0
2013-08-26 15:40:00,84.58,84.64,84.51,84.57,107800.0,46.4473,46.4803,46.4089,46.4419,107800.0
2013-08-26 15:45:00,84.58,84.61,84.5,84.52,125800.0,46.4473,46.4638,46.4034,46.4144,125800.0
2013-08-26 15:50:00,84.53,84.53,84.44,84.5,128000.0,46.4199,46.4199,46.3705,46.4034,128000.0
2013-08-26 15:55:00,84.5,84.53,84.41,84.42,182000.0,46.4034,46.4199,46.354,46.3595,182000.0
2013-08-27 09:30:00,83.99,83.99,83.77,83.87,184100.0,46.1233,46.1233,46.0025,46.0574,184100.0
2013-08-27 09:35:00,83.88,84.09,83.79,83.9,102100.0,46.0629,46.1783,46.0135,46.0739,102100.0
2013-08-27 09:40:00,83.91,84.12,83.88,84.02,63000.0,46.0794,46.1947,46.0629,46.1398,63000.0
2013-08-27 09:45:00,84.01,84.28,84.01,84.17,122800.0,46.1343,46.2826,46.1343,46.2222,122800.0
2013-08-27 09:50:00,84.17,84.27,84.11,84.24,58400.0,46.2222,46.2771,46.1892,46.2606,58400.0
2013-08-27 09:55:00,84.27,84.48,84.17,84.48,53000.0,46.2771,46.3924,46.2222,46.3924,53000.0
2013-08-27 10:00:00,84.47,84.59,84.26,84.27,48100.0,46.3869,46.4528,46.2716,46.2771,48100.0
2013-08-27 10:05:00,84.26,84.31,84.14,84.24,72000.0,46.2716,46.2991,46.2057,46.2606,72000.0
2013-08-27 10:10:00,84.26,84.29,84.17,84.2,30100.0,46.2716,46.2881,46.2222,46.2387,30100.0
2013-08-27 10:15:00,84.19,84.28,84.09,84.13,57600.0,46.2332,46.2826,46.1783,46.2002,57600.0
2013-08-27 10:20:00,84.15,84.21,84.08,84.09,39600.0,46.2112,46.2442,46.1728,46.1783,39600.0
2013-08-27 10:25:00,84.09,84.09,83.84,83.91,78900.0,46.1783,46.1783,46.041,46.0794,78900.0
2013-08-27 10:30:00,83.91,84.04,83.91,83.95,52400.0,46.0794,46.1508,46.0794,46.1014,52400.0
2013-08-27 10:35:00,83.95,84.07,83.88,84.05,66900.0,46.1014,46.1673,46.0629,46.1563,66900.0
2013-08-27 10:40:00,84.06,84.11,83.98,84.05,69800.0,46.1618,46.1892,46.1179,46.1563,69800.0
2013-08-27 10:45:00,84.05,84.13,84.03,84.07,45300.0,46.1563,46.2002,46.1453,46.1673,45300.0
2013-08-27 10:50:00,84.06,84.08,83.9,83.9,64100.0,46.1618,46.1728,46.0739,46.0739,64100.0
2013-08-27 10:55:00,83.9,84.0,83.88,84.0,58100.0,46.0739,46.1288,46.0629,46.1288,58100.0
2013-08-27 11:00:00,84.0,84.08,83.96,84.06,60200.0,46.1288,46.1728,46.1069,46.1618,60200.0
2013-08-27 11:05:00,84.06,84.06,83.96,84.02,54600.0,46.1618,46.1618,46.1069,46.1398,54600.0
2013-08-27 11:10:00,84.03,84.04,83.96,84.0,58100.0,46.1453,46.1508,46.1069,46.1288,58100.0
2013-08-27 11:15:00,84.0,84.01,83.93,84.0,47600.0,46.1288,46.1343,46.0904,46.1288,47600.0
2013-08-27 11:20:00,84.0,84.03,83.88,83.97,41800.0,46.1288,46.1453,46.0629,46.1124,41800.0
2013-08-27 11:25:00,83.95,84.04,83.95,84.0,30400.0,46.1014,46.1508,46.1014,46.1288,30400.0
2013-08-27 11:30:00,84.01,84.05,83.96,83.96,54100.0,46.1343,46.1563,46.1069,46.1069,54100.0
2013-08-27 11:35:00,83.96,84.03,83.91,83.96,40600.0,46.1069,46.1453,46.0794,46.1069,40600.0
2013-08-27 11:40:00,83.96,84.01,83.87,83.89,47400.0,46.1069,46.1343,46.0574,46.0684,47400.0
2013-08-27 11:45:00,83.91,83.91,83.76,83.76,62300.0,46.0794,46.0794,45.997,45.997,62300.0
2013-08-27 11:50:00,83.78,83.78,83.53,83.66,77300.0,46.008,46.008,45.8707,45.9421,77300.0
2013-08-27 11:55:00,83.65,83.78,83.64,83.75,57400.0,45.9366,46.008,45.9311,45.9916,57400.0
2013-08-27 12:00:00,83.76,83.81,83.7,83.76,62100.0,45.997,46.0245,45.9641,45.997,62100.0
2013-08-27 12:05:00,83.77,83.81,83.64,83.75,67000.0,46.0025,46.0245,45.9311,45.9916,67000.0
2013-08-27 12:10:00,83.73,83.83,83.72,83.78,108500.0,45.9806,46.0355,45.9751,46.008,108500.0
2013-08-27 12:15:00,83.79,83.81,83.74,83.76,53400.0,46.0135,46.0245,45.9861,45.997,53400.0
2013-08-27 12:20:00,83.76,83.91,83.76,83.89,112900.0,45.997,46.0794,45.997,46.0684,112900.0
2013-08-27 12:25:00,83.87,83.96,83.8,83.84,63600.0,46.0574,46.1069,46.019,46.041,63600.0
2013-08-27 12:30:00,83.83,83.95,83.83,83.89,56500.0,46.0355,46.1014,46.0355,46.0684,56500.0
2013-08-27 12:35:00,83.91,84.04,83.91,84.04,28400.0,46.0794,46.1508,46.0794,46.1508,28400.0
2013-08-27 12:40:00,84.05,84.06,83.89,83.9,50900.0,46.1563,46.1618,46.0684,46.0739,50900.0
2013-08-27 12:45:00,83.9,83.99,83.83,83.96,33000.0,46.0739,46.1233,46.0355,46.1069,33000.0
2013-08-27 12:50:00,83.98,84.02,83.97,84.02,34700.0,46.1179,46.1398,46.1124,46.1398,34700.0
2013-08-27 12:55:00,84.02,84.02,83.92,83.95,33200.0,46.1398,46.1398,46.0849,46.1014,33200.0
2013-08-27 13:00:00,83.96,83.96,83.85,83.89,25800.0,46.1069,46.1069,46.0465,46.0684,25800.0
2013-08-27 13:05:00,83.89,83.97,83.87,83.96,38200.0,46.0684,46.1124,46.0574,46.1069,38200.0
2013-08-27 13:10:00,83.96,84.0,83.94,83.99,24200.0,46.1069,46.1288,46.0959,46.1233,24200.0
2013-08-27 13:15:00,83.99,84.0,83.92,83.96,22700.0,46.1233,46.1288,46.0849,46.1069,22700.0
2013-08-27 13:20:00,83.96,84.0,83.94,83.99,32100.0,46.1069,46.1288,46.0959,46.1233,32100.0
2013-08-27 13:25:00,83.98,83.99,83.9,83.94,22800.0,46.1179,46.1233,46.0739,46.0959,22800.0
2013-08-27 13:30:00,83.95,84.0,83.93,83.97,32100.0,46.1014,46.1288,46.0904,46.1124,32100.0
2013-08-27 13:35:00,83.95,84.0,83.95,83.95,34500.0,46.1014,46.1288,46.1014,46.1014,34500.0
2013-08-27 13:40:00,83.95,84.0,83.95,83.98,32800.0,46.1014,46.1288,46.1014,46.1179,32800.0
2013-08-27 13:45:00,83.99,84.09,83.97,84.05,36800.0,46.1233,46.1783,46.1124,46.1563,36800.0
2013-08-27 13:50:00,84.06,84.07,84.03,84.05,32500.0,46.1618,46.1673,46.1453,46.1563,32500.0
2013-08-27 13:55:00,84.04,84.06,84.0,84.02,23900.0,46.1508,46.1618,46.1288,46.1398,23900.0
2013-08-27 14:00:00,84.01,84.08,83.99,84.05,32100.0,46.1343,46.1728,46.1233,46.1563,32100.0
2013-08-27 14:05:00,84.08,84.08,84.02,84.04,38600.0,46.1728,46.1728,46.1398,46.1508,38600.0
2013-08-27 14:10:00,84.04,84.06,84.01,84.03,31200.0,46.1508,46.1618,46.1343,46.1453,31200.0
2013-08-27 14:15:00,84.03,84.06,83.99,84.0,30100.0,46.1453,46.1618,46.1233,46.1288,30100.0
2013-08-27 14:20:00,84.01,84.01,83.89,83.92,32100.0,46.1343,46.1343,46.0684,46.0849,32100.0
2013-08-27 14:25:00,83.91,83.91,83.84,83.86,39400.0,46.0794,46.0794,46.041,46.052,39400.0
2013-08-27 14:30:00,83.85,83.99,83.85,83.97,37800.0,46.0465,46.1233,46.0465,46.1124,37800.0
2013-08-27 14:35:00,83.96,84.03,83.95,84.03,38200.0,46.1069,46.1453,46.1014,46.1453,38200.0
2013-08-27 14:40:00,84.04,84.17,84.01,84.17,42400.0,46.1508,46.2222,46.1343,46.2222,42400.0
2013-08-27 14:45:00,84.16,84.22,84.12,84.17,97900.0,46.2167,46.2497,46.1947,46.2222,97900.0
2013-08-27 14:50:00,84.17,84.19,84.13,84.19,49600.0,46.2222,46.2332,46.2002,46.2332,49600.0
2013-08-27 14:55:00,84.19,84.26,84.15,84.17,31500.0,46.2332,46.2716,46.2112,46.2222,31500.0
2013-08-27 15:00:00,84.16,84.2,84.12,84.18,41500.0,46.2167,46.2387,46.1947,46.2277,41500.0
2013-08-27 15:05:00,84.18,84.26,84.17,84.25,55700.0,46.2277,46.2716,46.2222,46.2661,55700.0
2013-08-27 15:10:00,84.24,84.27,84.13,84.16,63400.0,46.2606,46.2771,46.2002,46.2167,63400.0
2013-08-27 15:15:00,84.16,84.23,84.12,84.2,58500.0,46.2167,46.2551,46.1947,46.2387,58500.0
2013-08-27 15:20:00,84.21,84.42,84.18,84.35,143500.0,46.2442,46.3595,46.2277,46.321,143500.0
2013-08-27 15:25:00,84.35,84.45,84.25,84.34,77700.0,46.321,46.376,46.2661,46.3156,77700.0
2013-08-27 15:30:00,84.34,84.35,84.2,84.22,100200.0,46.3156,46.321,46.2387,46.2497,100200.0
2013-08-27 15:35:00,84.21,84.3,84.15,84.26,89500.0,46.2442,46.2936,46.2112,46.2716,89500.0
2013-08-27 15:40:00,84.27,84.3,84.17,84.2,120100.0,46.2771,46.2936,46.2222,46.2387,120100.0
2013-08-27 15:45:00,84.19,84.24,84.15,84.23,106100.0,46.2332,46.2606,46.2112,46.2551,106100.0
2013-08-27 15:50:00,84.23,84.24,84.12,84.12,101200.0,46.2551,46.2606,46.1947,46.1947,101200.0
2013-08-27 15:55:00,84.11,84.18,84.09,84.11,197400.0,46.1892,46.2277,46.1783,46.1892,197400.0
2013-08-28 09:30:00,83.77,83.81,83.58,83.71,140700.0,46.0025,46.0245,45.8982,45.9696,140700.0
2013-08-28 09:35:00,83.71,83.72,83.5,83.6,76700.0,45.9696,45.9751,45.8543,45.9092,76700.0
2013-08-28 09:40:00,83.62,83.62,83.51,83.55,105000.0,45.9202,45.9202,45.8598,45.8817,105000.0
2013-08-28 09:45:00,83.55,83.56,83.3,83.31,101900.0,45.8817,45.8872,45.7444,45.7499,101900.0
2013-08-28 09:50:00,83.3,83.4,83.25,83.3,113900.0,45.7444,45.7993,45.717,45.7444,113900.0
2013-08-28 09:55:00,83.29,83.3,83.21,83.26,129300.0,45.7389,45.7444,45.695,45.7225,129300.0
2013-08-28 10:00:00,83.27,83.34,83.22,83.33,118600.0,45.728,45.7664,45.7005,45.7609,118600.0
2013-08-28 10:05:00,83.33,83.6,83.32,83.51,72300.0,45.7609,45.9092,45.7554,45.8598,72300.0
2013-08-28 10:10:00,83.52,83.6,83.47,83.54,45900.0,45.8652,45.9092,45.8378,45.8762,45900.0
2013-08-28 10:15:00,83.54,83.62,83.49,83.59,37000.0,45.8762,45.9202,45.8488,45.9037,37000.0
2013-08-28 10:20:00,83.59,83.59,83.42,83.46,61700.0,45.9037,45.9037,45.8103,45.8323,61700.0
2013-08-28 10:25:00,83.45,83.52,83.44,83.5,66700.0,45.8268,45.8652,45.8213,45.8543,66700.0
2013-08-28 10:30:00,83.5,83.57,83.47,83.55,43700.0,45.8543,45.8927,45.8378,45.8817,43700.0
2013-08-28 10:35:00,83.56,83.58,83.46,83.52,41300.0,45.8872,45.8982,45.8323,45.8652,41300.0
2013-08-28 10:40:00,83.53,83.62,83.5,83.61,32600.0,45.8707,45.9202,45.8543,45.9147,32600.0
2013-08-28 10:45:00,83.61,83.7,83.55,83.55,52600.0,45.9147,45.9641,45.8817,45.8817,52600.0
2013-08-28 10:50:00,83.55,83.62,83.52,83.52,39000.0,45.8817,45.9202,45.8652,45.8652,39000.0
2013-08-28 10:55:00,83.52,83.6,83.51,83.58,51700.0,45.8652,45.9092,45.8598,45.8982,51700.0
2013-08-28 11:00:00,83.58,83.61,83.53,83.55,52700.0,45.8982,45.9147,45.8707,45.8817,52700.0
2013-08-28 11:05:00,83.55,83.56,83.5,83.52,91800.0,45.8817,45.8872,45.8543,45.8652,91800.0
2013-08-28 11:10:00,83.52,83.52,83.44,83.46,45000.0,45.8652,45.8652,45.8213,45.8323,45000.0
2013-08-28 11:15:00,83.46,83.47,83.33,83.35,61300.0,45.8323,45.8378,45.7609,45.7719,61300.0
2013-08-28 11:20:00,83.35,83.41,83.34,83.4,107800.0,45.7719,45.8048,45.7664,45.7993,107800.0
2013-08-28 11:25:00,83.4,83.4,83.28,83.32,57900.0,45.7993,45.7993,45.7334,45.7554,57900.0
2013-08-28 11:30:00,83.32,83.37,83.28,83.37,97200.0,45.7554,45.7829,45.7334,45.7829,97200.0
2013-08-28 11:35:00,83.37,83.43,83.32,83.34,50500.0,45.7829,45.8158,45.7554,45.7664,50500.0
2013-08-28 11:40:00,83.34,83.42,83.32,83.42,75300.0,45.7664,45.8103,45.7554,45.8103,75300.0
2013-08-28 11:45:00,83.42,83.59,83.42,83.57,50300.0,45.8103,45.9037,45.8103,45.8927,50300.0
2013-08-28 11:50:00,83.57,83.58,83.48,83.49,55800.0,45.8927,45.8982,45.8433,45.8488,55800.0
2013-08-28 11:55:00,83.5,83.53,83.45,83.48,56900.0,45.8543,45.8707,45.8268,45.8433,56900.0
2013-08-28 12:00:00,83.48,83.49,83.41,83.44,38700.0,45.8433,45.8488,45.8048,45.8213,38700.0
2013-08-28 12:05:00,83.42,83.45,83.38,83.43,67100.0,45.8103,45.8268,45.7884,45.8158,67100.0
2013-08-28 12:10:00,83.43,83.44,83.4,83.41,33800.0,45.8158,45.8213,45.7993,45.8048,33800.0
2013-08-28 12:15:00,83.41,83.57,83.41,83.55,47400.0,45.8048,45.8927,45.8048,45.8817,47400.0
2013-08-28 12:20:00,83.55,83.57,83.48,83.5,27300.0,45.8817,45.8927,45.8433,45.8543,27300.0
2013-08-28 12:25:00,83.51,83.52,83.41,83.41,61100.0,45.8598,45.8652,45.8048,45.8048,61100.0
2013-08-28 12:30:00,83.42,83.45,83.31,83.32,39300.0,45.8103,45.8268,45.7499,45.7554,39300.0
2013-08-28 12:35:00,83.31,83.35,83.3,83.31,40500.0,45.7499,45.7719,45.7444,45.7499,40500.0
2013-08-28 12:40:00,83.31,83.37,83.3,83.33,39200.0,45.7499,45.7829,45.7444,45.7609,39200.0
2013-08-28 12:45:00,83.33,83.33,83.26,83.3,48400.0,45.7609,45.7609,45.7225,45.7444,48400.0
2013-08-28 12:50:00,83.31,83.37,83.3,83.33,62300.0,45.7499,45.7829,45.7444,45.7609,62300.0
2013-08-28 12:55:00,83.34,83.35,83.31,83.33,40400.0,45.7664,45.7719,45.7499,45.7609,40400.0
2013-08-28 13:00:00,83.33,83.37,83.31,83.37,41900.0,45.7609,45.7829,45.7499,45.7829,41900.0
2013-08-28 13:05:00,83.36,83.36,83.27,83.27,77200.0,45.7774,45.7774,45.728,45.728,77200.0
2013-08-28 13:10:00,83.27,83.27,83.21,83.21,90400.0,45.728,45.728,45.695,45.695,90400.0
2013-08-28 13:15:00,83.21,83.22,83.07,83.15,75400.0,45.695,45.7005,45.6181,45.6621,75400.0
2013-08-28 13:20:00,83.14,83.17,83.11,83.17,29600.0,45.6566,45.673,45.6401,45.673,29600.0
2013-08-28 13:25:00,83.17,83.17,83.11,83.15,46300.0,45.673,45.673,45.6401,45.6621,46300.0
2013-08-28 13:30:00,83.16,83.16,83.1,83.14,52100.0,45.6676,45.6676,45.6346,45.6566,52100.0
2013-08-28 13:35:00,83.15,83.16,83.14,83.16,39400.0,45.6621,45.6676,45.6566,45.6676,39400.0
2013-08-28 13:40:00,83.15,83.24,83.15,83.22,66400.0,45.6621,45.7115,45.6621,45.7005,66400.0
2013-08-28 13:45:00,83.23,83.29,83.21,83.29,36400.0,45.706,45.7389,45.695,45.7389,36400.0
2013-08-28 13:50:00,83.28,83.32,83.27,83.3,53000.0,45.7334,45.7554,45.728,45.7444,53000.0
2013-08-28 13:55:00,83.29,83.32,83.26,83.27,46400.0,45.7389,45.7554,45.7225,45.728,46400.0
2013-08-28 14:00:00,83.28,83.3,83.27,83.3,21600.0,45.7334,45.7444,45.728,45.7444,21600.0
2013-08-28 14:05:00,83.3,83.3,83.23,83.25,36100.0,45.7444,45.7444,45.706,45.717,36100.0
2013-08-28 14:10:00,83.25,83.26,83.17,83.18,60100.0,45.717,45.7225,45.673,45.6785,60100.0
2013-08-28 14:15:00,83.18,83.21,83.14,83.15,37800.0,45.6785,45.695,45.6566,45.6621,37800.0
2013-08-28 14:20:00,83.15,83.18,83.14,83.15,66200.0,45.6621,45.6785,45.6566,45.6621,66200.0
2013-08-28 14:25:00,83.16,83.19,83.14,83.17,117900.0,45.6676,45.684,45.6566,45.673,117900.0
2013-08-28 14:30:00,83.17,83.19,83.11,83.12,71500.0,45.673,45.684,45.6401,45.6456,71500.0
2013-08-28 14:35:00,83.12,83.15,83.12,83.15,60900.0,45.6456,45.6621,45.6456,45.6621,60900.0
2013-08-28 14:40:00,83.14,83.2,83.14,83.19,56100.0,45.6566,45.6895,45.6566,45.684,56100.0
2013-08-28 14:45:00,83.2,83.21,83.18,83.2,86200.0,45.6895,45.695,45.6785,45.6895,86200.0
2013-08-28 14:50:00,83.2,83.28,83.19,83.27,80100.0,45.6895,45.7334,45.684,45.728,80100.0
2013-08-28 14:55:00,83.27,83.28,83.22,83.22,42000.0,45.728,45.7334,45.7005,45.7005,42000.0
2013-08-28 15:00:00,83.22,83.24,83.19,83.23,44000.0,45.7005,45.7115,45.684,45.706,44000.0
2013-08-28 15:05:00,83.24,83.26,83.21,83.23,76700.0,45.7115,45.7225,45.695,45.706,76700.0
2013-08-28 15:10:00,83.23,83.33,83.22,83.3,80900.0,45.706,45.7609,45.7005,45.7444,80900.0
2013-08-28 15:15:00,83.3,83.31,83.22,83.23,68700.0,45.7444,45.7499,45.7005,45.706,68700.0
2013-08-28 15:20:00,83.23,83.31,83.23,83.25,91100.0,45.706,45.7499,45.706,45.717,91100.0
2013-08-28 15:25:00,83.25,83.25,83.16,83.16,58100.0,45.717,45.717,45.6676,45.6676,58100.0
2013-08-28 15:30:00,83.17,83.2,83.17,83.2,60600.0,45.673,45.6895,45.673,45.6895,60600.0
2013-08-28 15:35:00,83.2,83.21,83.17,83.17,102800.0,45.6895,45.695,45.673,45.673,102800.0
2013-08-28 15:40:00,83.18,83.18,83.09,83.1,84800.0,45.6785,45.6785,45.6291,45.6346,84800.0
2013-08-28 15:45:00,83.1,83.12,83.03,83.04,197900.0,45.6346,45.6456,45.5962,45.6017,197900.0
2013-08-28 15:50:00,83.03,83.04,82.97,82.98,201400.0,45.5962,45.6017,45.5632,45.5687,201400.0
2013-08-28 15:55:00,82.98,82.99,82.9,82.97,258900.0,45.5687,45.5742,45.5248,45.5632,258900.0
2013-08-29 09:30:00,83.12,83.41,82.86,83.41,183300.0,45.6456,45.8048,45.5028,45.8048,183300.0
2013-08-29 09:35:00,83.36,83.44,83.27,83.35,113600.0,45.7774,45.8213,45.728,45.7719,113600.0
2013-08-29 09:40:00,83.37,83.38,83.29,83.29,81100.0,45.7829,45.7884,45.7389,45.7389,81100.0
2013-08-29 09:45:00,83.31,83.31,83.14,83.29,40800.0,45.7499,45.7499,45.6566,45.7389,40800.0
2013-08-29 09:50:00,83.29,83.32,83.22,83.3,59800.0,45.7389,45.7554,45.7005,45.7444,59800.0
2013-08-29 09:55:00,83.3,83.3,83.19,83.25,86800.0,45.7444,45.7444,45.684,45.717,86800.0
2013-08-29 10:00:00,83.26,83.36,83.26,83.27,72300.0,45.7225,45.7774,45.7225,45.728,72300.0
2013-08-29 10:05:00,83.27,83.3,83.25,83.27,49500.0,45.728,45.7444,45.717,45.728,49500.0
2013-08-29 10:10:00,83.27,83.28,83.2,83.21,42400.0,45.728,45.7334,45.6895,45.695,42400.0
2013-08-29 10:15:00,83.21,83.33,83.21,83.3,84700.0,45.695,45.7609,45.695,45.7444,84700.0
2013-08-29 10:20:00,83.31,83.33,83.23,83.31,76800.0,45.7499,45.7609,45.706,45.7499,76800.0
2013-08-29 10:25:00,83.31,83.41,83.31,83.34,36300.0,45.7499,45.8048,45.7499,45.7664,36300.0
2013-08-29 10:30:00,83.35,83.45,83.34,83.41,45000.0,45.7719,45.8268,45.7664,45.8048,45000.0
2013-08-29 10:35:00,83.42,83.62,83.4,83.56,97800.0,45.8103,45.9202,45.7993,45.8872,97800.0
2013-08-29 10:40:00,83.56,83.56,83.3,83.45,85500.0,45.8872,45.8872,45.7444,45.8268,85500.0
2013-08-29 10:45:00,83.44,83.56,83.36,83.56,47800.0,45.8213,45.8872,45.7774,45.8872,47800.0
2013-08-29 10:50:00,83.56,83.64,83.43,83.63,41500.0,45.8872,45.9311,45.8158,45.9257,41500.0
2013-08-29 10:55:00,83.63,83.66,83.53,83.65,75000.0,45.9257,45.9421,45.8707,45.9366,75000.0
2013-08-29 11:00:00,83.65,83.74,83.64,83.71,31400.0,45.9366,45.9861,45.9311,45.9696,31400.0
2013-08-29 11:05:00,83.72,83.78,83.71,83.72,28800.0,45.9751,46.008,45.9696,45.9751,28800.0
2013-08-29 11:10:00,83.73,83.86,83.73,83.83,42900.0,45.9806,46.052,45.9806,46.0355,42900.0
2013-08-29 11:15:00,83.83,83.84,83.7,83.71,55700.0,46.0355,46.041,45.9641,45.9696,55700.0
2013-08-29 11:20:00,83.72,83.77,83.66,83.67,36600.0,45.9751,46.0025,45.9421,45.9476,36600.0
2013-08-29 11:25:00,83.68,83.77,83.68,83.75,41000.0,45.9531,46.0025,45.9531,45.9916,41000.0
2013-08-29 11:30:00,83.74,83.9,83.74,83.89,45200.0,45.9861,46.0739,45.9861,46.0684,45200.0
2013-08-29 11:35:00,83.88,83.94,83.88,83.89,45400.0,46.0629,46.0959,46.0629,46.0684,45400.0
2013-08-29 11:40:00,83.89,83.94,83.89,83.92,33200.0,46.0684,46.0959,46.0684,46.0849,33200.0
2013-08-29 11:45:00,83.93,83.97,83.89,83.96,31200.0,46.0904,46.1124,46.0684,46.1069,31200.0
2013-08-29 11:50:00,83.96,84.02,83.96,84.01,35100.0,46.1069,46.1398,46.1069,46.1343,35100.0
2013-08-29 11:55:00,84.0,84.08,84.0,84.05,25500.0,46.1288,46.1728,46.1288,46.1563,25500.0
2013-08-29 12:00:00,84.06,84.09,83.94,84.01,40600.0,46.1618,46.1783,46.0959,46.1343,40600.0
2013-08-29 12:05:00,84.01,84.06,83.98,84.02,40600.0,46.1343,46.1618,46.1179,46.1398,40600.0
2013-08-29 12:10:00,84.03,84.06,83.98,84.01,27300.0,46.1453,46.1618,46.1179,46.1343,27300.0
2013-08-29 12:15:00,84.01,84.07,83.94,84.07,69800.0,46.1343,46.1673,46.0959,46.1673,69800.0
2013-08-29 12:20:00,84.07,84.12,84.06,84.12,59800.0,46.1673,46.1947,46.1618,46.1947,59800.0
2013-08-29 12:25:00,84.11,84.13,84.11,84.12,31200.0,46.1892,46.2002,46.1892,46.1947,31200.0
2013-08-29 12:30:00,84.12,84.13,84.05,84.06,29600.0,46.1947,46.2002,46.1563,46.1618,29600.0
2013-08-29 12:35:00,84.05,84.11,83.95,83.99,37100.0,46.1563,46.1892,46.1014,46.1233,37100.0
2013-08-29 12:40:00,83.99,84.0,83.92,83.92,35100.0,46.1233,46.1288,46.0849,46.0849,35100.0
2013-08-29 12:45:00,83.93,84.0,83.89,84.0,30800.0,46.0904,46.1288,46.0684,46.1288,30800.0
2013-08-29 12:50:00,83.99,84.07,83.98,84.07,36400.0,46.1233,46.1673,46.1179,46.1673,36400.0
2013-08-29 12:55:00,84.06,84.09,84.01,84.06,24000.0,46.1618,46.1783,46.1343,46.1618,24000.0
2013-08-29 13:00:00,84.06,84.15,84.0,84.15,95400.0,46.1618,46.2112,46.1288,46.2112,95400.0
2013-08-29 13:05:00,84.14,84.32,84.14,84.31,38000.0,46.2057,46.3046,46.2057,46.2991,38000.0
2013-08-29 13:10:00,84.3,84.36,84.28,84.35,32300.0,46.2936,46.3265,46.2826,46.321,32300.0
2013-08-29 13:15:00,84.34,84.39,84.3,84.37,38000.0,46.3156,46.343,46.2936,46.332,38000.0
2013-08-29 13:20:00,84.37,84.42,84.33,84.34,26200.0,46.332,46.3595,46.3101,46.3156,26200.0
2013-08-29 13:25:00,84.34,84.35,84.28,84.31,33300.0,46.3156,46.321,46.2826,46.2991,33300.0
2013-08-29 13:30:00,84.31,84.34,84.18,84.24,36900.0,46.2991,46.3156,46.2277,46.2606,36900.0
2013-08-29 13:35:00,84.22,84.25,84.13,84.13,22800.0,46.2497,46.2661,46.2002,46.2002,22800.0
2013-08-29 13:40:00,84.13,84.23,84.12,84.19,31300.0,46.2002,46.2551,46.1947,46.2332,31300.0
2013-08-29 13:45:00,84.19,84.21,84.16,84.18,27000.0,46.2332,46.2442,46.2167,46.2277,27000.0
2013-08-29 13:50:00,84.16,84.22,84.12,84.12,26300.0,46.2167,46.2497,46.1947,46.1947,26300.0
2013-08-29 13:55:00,84.13,84.19,84.09,84.16,29700.0,46.2002,46.2332,46.1783,46.2167,29700.0
2013-08-29 14:00:00,84.16,84.17,84.06,84.1,36200.0,46.2167,46.2222,46.1618,46.1838,36200.0
2013-08-29 14:05:00,84.09,84.18,84.07,84.18,103400.0,46.1783,46.2277,46.1673,46.2277,103400.0
2013-08-29 14:10:00,84.18,84.19,84.09,84.1,55700.0,46.2277,46.2332,46.1783,46.1838,55700.0
2013-08-29 14:15:00,84.11,84.11,84.02,84.05,34800.0,46.1892,46.1892,46.1398,46.1563,34800.0
2013-08-29 14:20:00,84.05,84.05,83.98,84.03,37000.0,46.1563,46.1563,46.1179,46.1453,37000.0
2013-08-29 14:25:00,84.02,84.06,84.02,84.04,48300.0,46.1398,46.1618,46.1398,46.1508,48300.0
2013-08-29 14:30:00,84.04,84.07,84.03,84.06,29100.0,46.1508,46.1673,46.1453,46.1618,29100.0
2013-08-29 14:35:00,84.05,84.09,84.03,84.03,38500.0,46.1563,46.1783,46.1453,46.1453,38500.0
2013-08-29 14:40:00,84.04,84.08,84.01,84.04,30000.0,46.1508,46.1728,46.1343,46.1508,30000.0
2013-08-29 14:45:00,84.04,84.13,84.04,84.13,49300.0,46.1508,46.2002,46.1508,46.2002,49300.0
2013-08-29 14:50:00,84.13,84.26,84.12,84.24,60400.0,46.2002,46.2716,46.1947,46.2606,60400.0
2013-08-29 14:55:00,84.26,84.3,84.21,84.28,25900.0,46.2716,46.2936,46.2442,46.2826,25900.0
2013-08-29 15:00:00,84.27,84.28,84.16,84.2,31700.0,46.2771,46.2826,46.2167,46.2387,31700.0
2013-08-29 15:05:00,84.2,84.22,84.12,84.17,42200.0,46.2387,46.2497,46.1947,46.2222,42200.0
2013-08-29 15:10:00,84.18,84.2,84.11,84.12,45800.0,46.2277,46.2387,46.1892,46.1947,45800.0
2013-08-29 15:15:00,84.12,84.2,84.12,84.15,49800.0,46.1947,46.2387,46.1947,46.2112,49800.0
2013-08-29 15:20:00,84.15,84.19,84.11,84.11,40700.0,46.2112,46.2332,46.1892,46.1892,40700.0
2013-08-29 15:25:00,84.11,84.12,84.01,84.04,69800.0,46.1892,46.1947,46.1343,46.1508,69800.0
2013-08-29 15:30:00,84.03,84.03,83.9,83.91,58200.0,46.1453,46.1453,46.0739,46.0794,58200.0
2013-08-29 15:35:00,83.92,83.98,83.9,83.94,57000.0,46.0849,46.1179,46.0739,46.0959,57000.0
2013-08-29 15:40:00,83.93,83.98,83.9,83.95,60600.0,46.0904,46.1179,46.0739,46.1014,60600.0
2013-08-29 15:45:00,83.96,84.0,83.93,83.94,62600.0,46.1069,46.1288,46.0904,46.0959,62600.0
2013-08-29 15:50:00,83.94,83.96,83.88,83.91,71900.0,46.0959,46.1069,46.0629,46.0794,71900.0
2013-08-29 15:55:00,83.91,83.95,83.85,83.85,152100.0,46.0794,46.1014,46.0465,46.0465,152100.0
2013-08-30 09:30:00,83.68,83.97,83.42,83.43,148900.0,45.9531,46.1124,45.8103,45.8158,148900.0
2013-08-30 09:35:00,83.44,83.7,83.4,83.68,29500.0,45.8213,45.9641,45.7993,45.9531,29500.0
2013-08-30 09:40:00,83.66,83.79,83.55,83.59,38400.0,45.9421,46.0135,45.8817,45.9037,38400.0
2013-08-30 09:45:00,83.59,83.8,83.49,83.52,45300.0,45.9037,46.019,45.8488,45.8652,45300.0
2013-08-30 09:50:00,83.53,83.59,83.47,83.48,29800.0,45.8707,45.9037,45.8378,45.8433,29800.0
2013-08-30 09:55:00,83.48,83.56,83.43,83.46,39900.0,45.8433,45.8872,45.8158,45.8323,39900.0
2013-08-30 10:00:00,83.44,83.48,83.4,83.41,40200.0,45.8213,45.8433,45.7993,45.8048,40200.0
2013-08-30 10:05:00,83.41,83.52,83.41,83.5,34700.0,45.8048,45.8652,45.8048,45.8543,34700.0
2013-08-30 10:10:00,83.5,83.57,83.42,83.56,37600.0,45.8543,45.8927,45.8103,45.8872,37600.0
2013-08-30 10:15:00,83.55,83.62,83.53,83.61,19700.0,45.8817,45.9202,45.8707,45.9147,19700.0
2013-08-30 10:20:00,83.62,83.79,83.62,83.71,28900.0,45.9202,46.0135,45.9202,45.9696,28900.0
2013-08-30 10:25:00,83.71,83.92,83.68,83.92,33700.0,45.9696,46.0849,45.9531,46.0849,33700.0
2013-08-30 10:30:00,83.92,83.99,83.86,83.98,32400.0,46.0849,46.1233,46.052,46.1179,32400.0
2013-08-30 10:35:00,83.97,84.0,83.9,83.96,26100.0,46.1124,46.1288,46.0739,46.1069,26100.0
2013-08-30 10:40:00,83.95,83.95,83.8,83.85,34900.0,46.1014,46.1014,46.019,46.0465,34900.0
2013-08-30 10:45:00,83.86,83.86,83.67,83.75,37700.0,46.052,46.052,45.9476,45.9916,37700.0
2013-08-30 10:50:00,83.72,83.74,83.64,83.64,22200.0,45.9751,45.9861,45.9311,45.9311,22200.0
2013-08-30 10:55:00,83.66,83.73,83.59,83.61,24600.0,45.9421,45.9806,45.9037,45.9147,24600.0
2013-08-30 11:00:00,83.6,83.65,83.53,83.65,26600.0,45.9092,45.9366,45.8707,45.9366,26600.0
2013-08-30 11:05:00,83.65,83.67,83.46,83.46,43500.0,45.9366,45.9476,45.8323,45.8323,43500.0
2013-08-30 11:10:00,83.46,83.51,83.43,83.5,25900.0,45.8323,45.8598,45.8158,45.8543,25900.0
2013-08-30 11:15:00,83.49,83.51,83.43,83.44,22500.0,45.8488,45.8598,45.8158,45.8213,22500.0
2013-08-30 11:20:00,83.44,83.48,83.31,83.32,44300.0,45.8213,45.8433,45.7499,45.7554,44300.0
2013-08-30 11:25:00,83.31,83.38,83.27,83.31,28500.0,45.7499,45.7884,45.728,45.7499,28500.0
2013-08-30 11:30:00,83.29,83.37,83.23,83.33,40400.0,45.7389,45.7829,45.706,45.7609,40400.0
2013-08-30 11:35:00,83.32,83.34,83.27,83.34,23400.0,45.7554,45.7664,45.728,45.7664,23400.0
2013-08-30 11:40:00,83.34,83.4,83.32,83.4,39100.0,45.7664,45.7993,45.7554,45.7993,39100.0
2013-08-30 11:45:00,83.4,83.43,83.35,83.38,17600.0,45.7993,45.8158,45.7719,45.7884,17600.0
2013-08-30 11:50:00,83.38,83.41,83.34,83.41,20200.0,45.7884,45.8048,45.7664,45.8048,20200.0
2013-08-30 11:55:00,83.4,83.51,83.4,83.5,21100.0,45.7993,45.8598,45.7993,45.8543,21100.0
2013-08-30 12:00:00,83.5,83.52,83.43,83.48,21000.0,45.8543,45.8652,45.8158,45.8433,21000.0
2013-08-30 12:05:00,83.49,83.56,83.48,83.54,16400.0,45.8488,45.8872,45.8433,45.8762,16400.0
2013-08-30 12:10:00,83.53,83.57,83.42,83.42,30800.0,45.8707,45.8927,45.8103,45.8103,30800.0
2013-08-30 12:15:00,83.43,83.47,83.42,83.45,14900.0,45.8158,45.8378,45.8103,45.8268,14900.0
2013-08-30 12:20:00,83.47,83.49,83.41,83.46,18600.0,45.8378,45.8488,45.8048,45.8323,18600.0
2013-08-30 12:25:00,83.45,83.65,83.43,83.63,22000.0,45.8268,45.9366,45.8158,45.9257,22000.0
2013-08-30 12:30:00,83.62,83.62,83.5,83.58,12000.0,45.9202,45.9202,45.8543,45.8982,12000.0
2013-08-30 12:35:00,83.59,83.62,83.53,83.58,25900.0,45.9037,45.9202,45.8707,45.8982,25900.0
2013-08-30 12:40:00,83.58,83.59,83.53,83.59,15100.0,45.8982,45.9037,45.8707,45.9037,15100.0
2013-08-30 12:45:00,83.61,83.69,83.6,83.67,15500.0,45.9147,45.9586,45.9092,45.9476,15500.0
2013-08-30 12:50:00,83.65,83.67,83.56,83.59,19800.0,45.9366,45.9476,45.8872,45.9037,19800.0
2013-08-30 12:55:00,83.6,83.7,83.6,83.66,24600.0,45.9092,45.9641,45.9092,45.9421,24600.0
2013-08-30 13:00:00,83.66,83.71,83.51,83.53,67500.0,45.9421,45.9696,45.8598,45.8707,67500.0
2013-08-30 13:05:00,83.53,83.56,83.44,83.45,28400.0,45.8707,45.8872,45.8213,45.8268,28400.0
2013-08-30 13:10:00,83.46,83.67,83.46,83.67,32400.0,45.8323,45.9476,45.8323,45.9476,32400.0
2013-08-30 13:15:00,83.66,83.87,83.64,83.84,25500.0,45.9421,46.0574,45.9311,46.041,25500.0
2013-08-30 13:20:00,83.84,83.85,83.62,83.67,25600.0,46.041,46.0465,45.9202,45.9476,25600.0
2013-08-30 13:25:00,83.67,83.68,83.6,83.68,40700.0,45.9476,45.9531,45.9092,45.9531,40700.0
2013-08-30 13:30:00,83.68,83.69,83.61,83.63,16100.0,45.9531,45.9586,45.9147,45.9257,16100.0
2013-08-30 13:35:00,83.62,83.68,83.62,83.63,15300.0,45.9202,45.9531,45.9202,45.9257,15300.0
2013-08-30 13:40:00,83.61,83.67,83.6,83.63,11600.0,45.9147,45.9476,45.9092,45.9257,11600.0
2013-08-30 13:45:00,83.63,83.73,83.63,83.73,22900.0,45.9257,45.9806,45.9257,45.9806,22900.0
2013-08-30 13:50:00,83.74,83.74,83.66,83.68,33400.0,45.9861,45.9861,45.9421,45.9531,33400.0
2013-08-30 13:55:00,83.68,83.71,83.57,83.59,41400.0,45.9531,45.9696,45.8927,45.9037,41400.0
2013-08-30 14:00:00,83.59,83.6,83.51,83.56,16600.0,45.9037,45.9092,45.8598,45.8872,16600.0
2013-08-30 14:05:00,83.56,83.56,83.5,83.55,24600.0,45.8872,45.8872,45.8543,45.8817,24600.0
2013-08-30 14:10:00,83.55,83.57,83.5,83.51,21900.0,45.8817,45.8927,45.8543,45.8598,21900.0
2013-08-30 14:15:00,83.52,83.6,83.52,83.6,21500.0,45.8652,45.9092,45.8652,45.9092,21500.0
2013-08-30 14:20:00,83.6,83.62,83.55,83.55,16200.0,45.9092,45.9202,45.8817,45.8817,16200.0
2013-08-30 14:25:00,83.54,83.56,83.46,83.47,33300.0,45.8762,45.8872,45.8323,45.8378,33300.0
2013-08-30 14:30:00,83.47,83.65,83.47,83.65,21700.0,45.8378,45.9366,45.8378,45.9366,21700.0
2013-08-30 14:35:00,83.66,83.77,83.66,83.75,27100.0,45.9421,46.0025,45.9421,45.9916,27100.0
2013-08-30 14:40:00,83.76,83.76,83.65,83.69,23800.0,45.997,45.997,45.9366,45.9586,23800.0
2013-08-30 14:45:00,83.68,83.74,83.64,83.69,21600.0,45.9531,45.9861,45.9311,45.9586,21600.0
2013-08-30 14:50:00,83.69,83.74,83.67,83.7,28900.0,45.9586,45.9861,45.9476,45.9641,28900.0
2013-08-30 14:55:00,83.71,83.73,83.67,83.68,21800.0,45.9696,45.9806,45.9476,45.9531,21800.0
2013-08-30 15:00:00,83.69,83.75,83.61,83.74,21300.0,45.9586,45.9916,45.9147,45.9861,21300.0
2013-08-30 15:05:00,83.74,83.79,83.66,83.67,33400.0,45.9861,46.0135,45.9421,45.9476,33400.0
2013-08-30 15:10:00,83.67,83.78,83.66,83.78,18000.0,45.9476,46.008,45.9421,46.008,18000.0
2013-08-30 15:15:00,83.78,83.84,83.74,83.74,31200.0,46.008,46.041,45.9861,45.9861,31200.0
2013-08-30 15:20:00,83.75,83.79,83.73,83.79,29300.0,45.9916,46.0135,45.9806,46.0135,29300.0
2013-08-30 15:25:00,83.79,83.8,83.73,83.75,45200.0,46.0135,46.019,45.9806,45.9916,45200.0
2013-08-30 15:30:00,83.75,83.75,83.58,83.59,41900.0,45.9916,45.9916,45.8982,45.9037,41900.0
2013-08-30 15:35:00,83.59,83.59,83.53,83.57,52000.0,45.9037,45.9037,45.8707,45.8927,52000.0
2013-08-30 15:40:00,83.57,83.57,83.4,83.43,86700.0,45.8927,45.8927,45.7993,45.8158,86700.0
2013-08-30 15:45:00,83.43,83.45,83.34,83.34,126600.0,45.8158,45.8268,45.7664,45.7664,126600.0
2013-08-30 15:50:00,83.33,83.35,83.17,83.18,145100.0,45.7609,45.7719,45.673,45.6785,145100.0
2013-08-30 15:55:00,83.18,83.55,83.15,83.43,459400.0,45.6785,45.8817,45.6621,45.8158,459400.0
2013-09-03 09:30:00,83.84,84.23,83.81,84.09,184600.0,46.041,46.2551,46.0245,46.1783,184600.0
2013-09-03 09:35:00,84.14,84.15,83.86,84.05,54500.0,46.2057,46.2112,46.052,46.1563,54500.0
2013-09-03 09:40:00,84.05,84.09,83.91,84.09,65000.0,46.1563,46.1783,46.0794,46.1783,65000.0
2013-09-03 09:45:00,84.09,84.39,84.06,84.35,62900.0,46.1783,46.343,46.1618,46.321,62900.0
2013-09-03 09:50:00,84.38,84.38,84.19,84.2,44700.0,46.3375,46.3375,46.2332,46.2387,44700.0
2013-09-03 09:55:00,84.18,84.23,83.98,84.14,44800.0,46.2277,46.2551,46.1179,46.2057,44800.0
2013-09-03 10:00:00,84.12,84.12,83.81,83.93,60700.0,46.1947,46.1947,46.0245,46.0904,60700.0
2013-09-03 10:05:00,83.93,83.96,83.87,83.93,39300.0,46.0904,46.1069,46.0574,46.0904,39300.0
2013-09-03 10:10:00,83.93,84.21,83.93,84.19,49300.0,46.0904,46.2442,46.0904,46.2332,49300.0
2013-09-03 10:15:00,84.18,84.19,83.95,84.02,36900.0,46.2277,46.2332,46.1014,46.1398,36900.0
2013-09-03 10:20:00,83.99,84.0,83.87,83.89,21600.0,46.1233,46.1288,46.0574,46.0684,21600.0
2013-09-03 10:25:00,83.88,83.97,83.87,83.9,27800.0,46.0629,46.1124,46.0574,46.0739,27800.0
2013-09-03 10:30:00,83.91,83.98,83.85,83.87,19800.0,46.0794,46.1179,46.0465,46.0574,19800.0
2013-09-03 10:35:00,83.89,83.89,83.69,83.71,22400.0,46.0684,46.0684,45.9586,45.9696,22400.0
2013-09-03 10:40:00,83.71,83.71,83.58,83.6,42500.0,45.9696,45.9696,45.8982,45.9092,42500.0
2013-09-03 10:45:00,83.62,83.72,83.59,83.64,39300.0,45.9202,45.9751,45.9037,45.9311,39300.0
2013-09-03 10:50:00,83.64,83.64,83.5,83.51,59400.0,45.9311,45.9311,45.8543,45.8598,59400.0
2013-09-03 10:55:00,83.5,83.5,83.31,83.33,50800.0,45.8543,45.8543,45.7499,45.7609,50800.0
2013-09-03 11:00:00,83.31,83.44,83.31,83.41,47200.0,45.7499,45.8213,45.7499,45.8048,47200.0
2013-09-03 11:05:00,83.41,83.44,83.27,83.38,44900.0,45.8048,45.8213,45.728,45.7884,44900.0
2013-09-03 11:10:00,83.4,83.58,83.38,83.57,45200.0,45.7993,45.8982,45.7884,45.8927,45200.0
2013-09-03 11:15:00,83.57,83.59,83.42,83.42,50000.0,45.8927,45.9037,45.8103,45.8103,50000.0
2013-09-03 11:20:00,83.41,83.49,83.36,83.42,49300.0,45.8048,45.8488,45.7774,45.8103,49300.0
2013-09-03 11:25:00,83.42,83.48,83.34,83.39,74000.0,45.8103,45.8433,45.7664,45.7939,74000.0
2013-09-03 11:30:00,83.4,83.47,83.37,83.43,53100.0,45.7993,45.8378,45.7829,45.8158,53100.0
2013-09-03 11:35:00,83.45,83.47,83.38,83.44,50000.0,45.8268,45.8378,45.7884,45.8213,50000.0
2013-09-03 11:40:00,83.45,83.47,83.34,83.37,51600.0,45.8268,45.8378,45.7664,45.7829,51600.0
2013-09-03 11:45:00,83.37,83.39,83.31,83.37,62400.0,45.7829,45.7939,45.7499,45.7829,62400.0
2013-09-03 11:50:00,83.37,83.44,83.31,83.4,35200.0,45.7829,45.8213,45.7499,45.7993,35200.0
2013-09-03 11:55:00,83.41,83.45,83.33,83.45,21600.0,45.8048,45.8268,45.7609,45.8268,21600.0
2013-09-03 12:00:00,83.45,83.45,83.38,83.41,32100.0,45.8268,45.8268,45.7884,45.8048,32100.0
2013-09-03 12:05:00,83.4,83.49,83.37,83.41,31500.0,45.7993,45.8488,45.7829,45.8048,31500.0
2013-09-03 12:10:00,83.42,83.54,83.41,83.5,53700.0,45.8103,45.8762,45.8048,45.8543,53700.0
2013-09-03 12:15:00,83.5,83.53,83.43,83.43,26400.0,45.8543,45.8707,45.8158,45.8158,26400.0
2013-09-03 12:20:00,83.44,83.54,83.42,83.48,40200.0,45.8213,45.8762,45.8103,45.8433,40200.0
2013-09-03 12:25:00,83.48,83.51,83.38,83.4,60500.0,45.8433,45.8598,45.7884,45.7993,60500.0
2013-09-03 12:30:00,83.39,83.4,83.31,83.37,42700.0,45.7939,45.7993,45.7499,45.7829,42700.0
2013-09-03 12:35:00,83.37,83.39,83.31,83.32,28900.0,45.7829,45.7939,45.7499,45.7554,28900.0
2013-09-03 12:40:00,83.32,83.38,83.29,83.33,44100.0,45.7554,45.7884,45.7389,45.7609,44100.0
2013-09-03 12:45:00,83.34,83.37,83.26,83.3,53600.0,45.7664,45.7829,45.7225,45.7444,53600.0
2013-09-03 12:50:00,83.31,83.33,83.29,83.31,15100.0,45.7499,45.7609,45.7389,45.7499,15100.0
2013-09-03 12:55:00,83.32,83.34,83.27,83.33,41700.0,45.7554,45.7664,45.728,45.7609,41700.0
2013-09-03 13:00:00,83.32,83.32,83.27,83.3,41900.0,45.7554,45.7554,45.728,45.7444,41900.0
2013-09-03 13:05:00,83.29,83.35,83.28,83.35,16400.0,45.7389,45.7719,45.7334,45.7719,16400.0
2013-09-03 13:10:00,83.34,83.38,83.32,83.36,17600.0,45.7664,45.7884,45.7554,45.7774,17600.0
2013-09-03 13:15:00,83.36,83.42,83.35,83.35,35800.0,45.7774,45.8103,45.7719,45.7719,35800.0
2013-09-03 13:20:00,83.36,83.45,83.36,83.41,53400.0,45.7774,45.8268,45.7774,45.8048,53400.0
2013-09-03 13:25:00,83.4,83.47,83.37,83.47,28700.0,45.7993,45.8378,45.7829,45.8378,28700.0
2013-09-03 13:30:00,83.45,83.52,83.42,83.51,32100.0,45.8268,45.8652,45.8103,45.8598,32100.0
2013-09-03 13:35:00,83.51,83.57,83.49,83.55,48600.0,45.8598,45.8927,45.8488,45.8817,48600.0
2013-09-03 13:40:00,83.55,83.58,83.5,83.56,24600.0,45.8817,45.8982,45.8543,45.8872,24600.0
2013-09-03 13:45:00,83.56,83.6,83.52,83.56,100600.0,45.8872,45.9092,45.8652,45.8872,100600.0
2013-09-03 13:50:00,83.56,83.61,83.55,83.58,32100.0,45.8872,45.9147,45.8817,45.8982,32100.0
2013-09-03 13:55:00,83.58,83.62,83.52,83.58,43200.0,45.8982,45.9202,45.8652,45.8982,43200.0
2013-09-03 14:00:00,83.58,83.6,83.53,83.54,39300.0,45.8982,45.9092,45.8707,45.8762,39300.0
2013-09-03 14:05:00,83.54,83.58,83.47,83.48,45300.0,45.8762,45.8982,45.8378,45.8433,45300.0
2013-09-03 14:10:00,83.47,83.52,83.41,83.41,35600.0,45.8378,45.8652,45.8048,45.8048,35600.0
2013-09-03 14:15:00,83.41,83.42,83.35,83.37,34400.0,45.8048,45.8103,45.7719,45.7829,34400.0
2013-09-03 14:20:00,83.38,83.39,83.29,83.36,46800.0,45.7884,45.7939,45.7389,45.7774,46800.0
2013-09-03 14:25:00,83.35,83.37,83.3,83.35,39300.0,45.7719,45.7829,45.7444,45.7719,39300.0
2013-09-03 14:30:00,83.36,83.41,83.28,83.28,41800.0,45.7774,45.8048,45.7334,45.7334,41800.0
2013-09-03 14:35:00,83.28,83.3,83.23,83.26,52900.0,45.7334,45.7444,45.706,45.7225,52900.0
2013-09-03 14:40:00,83.27,83.27,83.17,83.21,40500.0,45.728,45.728,45.673,45.695,40500.0
2013-09-03 14:45:00,83.2,83.3,83.19,83.28,37100.0,45.6895,45.7444,45.684,45.7334,37100.0
2013-09-03 14:50:00,83.29,83.3,83.19,83.24,40000.0,45.7389,45.7444,45.684,45.7115,40000.0
2013-09-03 14:55:00,83.25,83.26,83.16,83.17,35200.0,45.717,45.7225,45.6676,45.673,35200.0
2013-09-03 15:00:00,83.18,83.31,83.18,83.31,55900.0,45.6785,45.7499,45.6785,45.7499,55900.0
2013-09-03 15:05:00,83.31,83.41,83.31,83.38,51300.0,45.7499,45.8048,45.7499,45.7884,51300.0
2013-09-03 15:10:00,83.38,83.47,83.38,83.44,46200.0,45.7884,45.8378,45.7884,45.8213,46200.0
2013-09-03 15:15:00,83.45,83.47,83.39,83.41,52900.0,45.8268,45.8378,45.7939,45.8048,52900.0
2013-09-03 15:20:00,83.41,83.44,83.33,83.38,50600.0,45.8048,45.8213,45.7609,45.7884,50600.0
2013-09-03 15:25:00,83.37,83.38,83.3,83.33,45900.0,45.7829,45.7884,45.7444,45.7609,45900.0
2013-09-03 15:30:00,83.33,83.39,83.32,83.36,53200.0,45.7609,45.7939,45.7554,45.7774,53200.0
2013-09-03 15:35:00,83.36,83.39,83.3,83.35,60500.0,45.7774,45.7939,45.7444,45.7719,60500.0
2013-09-03 15:40:00,83.36,83.36,83.26,83.35,80600.0,45.7774,45.7774,45.7225,45.7719,80600.0
2013-09-03 15:45:00,83.34,83.4,83.25,83.3,99000.0,45.7664,45.7993,45.717,45.7444,99000.0
2013-09-03 15:50:00,83.29,83.31,83.25,83.31,85800.0,45.7389,45.7499,45.717,45.7499,85800.0
2013-09-03 15:55:00,83.3,83.47,83.25,83.39,226000.0,45.7444,45.8378,45.717,45.7939,226000.0
2013-09-04 09:30:00,83.28,83.52,83.2,83.51,126500.0,45.7334,45.8652,45.6895,45.8598,126500.0
2013-09-04 09:35:00,83.5,83.67,83.48,83.67,42800.0,45.8543,45.9476,45.8433,45.9476,42800.0
2013-09-04 09:40:00,83.69,83.71,83.49,83.63,54300.0,45.9586,45.9696,45.8488,45.9257,54300.0
2013-09-04 09:45:00,83.63,83.63,83.36,83.45,38000.0,45.9257,45.9257,45.7774,45.8268,38000.0
2013-09-04 09:50:00,83.46,83.5,83.42,83.45,40300.0,45.8323,45.8543,45.8103,45.8268,40300.0
2013-09-04 09:55:00,83.45,83.58,83.42,83.58,37000.0,45.8268,45.8982,45.8103,45.8982,37000.0
2013-09-04 10:00:00,83.58,83.65,83.54,83.63,46500.0,45.8982,45.9366,45.8762,45.9257,46500.0
2013-09-04 10:05:00,83.64,83.66,83.58,83.63,24100.0,45.9311,45.9421,45.8982,45.9257,24100.0
2013-09-04 10:10:00,83.62,83.75,83.6,83.61,35300.0,45.9202,45.9916,45.9092,45.9147,35300.0
2013-09-04 10:15:00,83.6,83.75,83.6,83.72,52800.0,45.9092,45.9916,45.9092,45.9751,52800.0
2013-09-04 10:20:00,83.69,83.72,83.62,83.62,38700.0,45.9586,45.9751,45.9202,45.9202,38700.0
2013-09-04 10:25:00,83.61,83.61,83.41,83.42,34100.0,45.9147,45.9147,45.8048,45.8103,34100.0
2013-09-04 10:30:00,83.42,83.57,83.36,83.56,45600.0,45.8103,45.8927,45.7774,45.8872,45600.0
2013-09-04 10:35:00,83.56,83.65,83.55,83.65,31000.0,45.8872,45.9366,45.8817,45.9366,31000.0
2013-09-04 10:40:00,83.66,83.73,83.6,83.6,28500.0,45.9421,45.9806,45.9092,45.9092,28500.0
2013-09-04 10:45:00,83.6,83.69,83.59,83.6,24300.0,45.9092,45.9586,45.9037,45.9092,24300.0
2013-09-04 10:50:00,83.61,83.65,83.53,83.61,54600.0,45.9147,45.9366,45.8707,45.9147,54600.0
2013-09-04 10:55:00,83.62,83.72,83.62,83.65,57100.0,45.9202,45.9751,45.9202,45.9366,57100.0
2013-09-04 11:00:00,83.66,83.7,83.61,83.68,36500.0,45.9421,45.9641,45.9147,45.9531,36500.0
2013-09-04 11:05:00,83.69,83.69,83.61,83.63,24100.0,45.9586,45.9586,45.9147,45.9257,24100.0
2013-09-04 11:10:00,83.62,83.66,83.59,83.63,27900.0,45.9202,45.9421,45.9037,45.9257,27900.0
2013-09-04 11:15:00,83.63,83.63,83.54,83.63,64200.0,45.9257,45.9257,45.8762,45.9257,64200.0
2013-09-04 11:20:00,83.63,83.69,83.59,83.68,43000.0,45.9257,45.9586,45.9037,45.9531,43000.0
2013-09-04 11:25:00,83.68,83.71,83.67,83.69,25400.0,45.9531,45.9696,45.9476,45.9586,25400.0
2013-09-04 11:30:00,83.68,83.75,83.66,83.75,29700.0,45.9531,45.9916,45.9421,45.9916,29700.0
2013-09-04 11:35:00,83.75,83.85,83.72,83.85,23700.0,45.9916,46.0465,45.9751,46.0465,23700.0
2013-09-04 11:40:00,83.84,84.0,83.84,84.0,30300.0,46.041,46.1288,46.041,46.1288,30300.0
2013-09-04 11:45:00,84.0,84.11,83.98,84.02,53300.0,46.1288,46.1892,46.1179,46.1398,53300.0
2013-09-04 11:50:00,84.02,84.15,84.0,84.15,30700.0,46.1398,46.2112,46.1288,46.2112,30700.0
2013-09-04 11:55:00,84.14,84.16,84.09,84.12,34800.0,46.2057,46.2167,46.1783,46.1947,34800.0
2013-09-04 12:00:00,84.13,84.15,84.05,84.11,43500.0,46.2002,46.2112,46.1563,46.1892,43500.0
2013-09-04 12:05:00,84.11,84.27,84.11,84.27,39000.0,46.1892,46.2771,46.1892,46.2771,39000.0
2013-09-04 12:10:00,84.27,84.28,84.23,84.23,29800.0,46.2771,46.2826,46.2551,46.2551,29800.0
2013-09-04 12:15:00,84.24,84.27,84.2,84.27,20400.0,46.2606,46.2771,46.2387,46.2771,20400.0
2013-09-04 12:20:00,84.27,84.29,84.21,84.24,27400.0,46.2771,46.2881,46.2442,46.2606,27400.0
2013-09-04 12:25:00,84.24,84.28,84.24,84.24,24000.0,46.2606,46.2826,46.2606,46.2606,24000.0
2013-09-04 12:30:00,84.24,84.3,84.23,84.29,21000.0,46.2606,46.2936,46.2551,46.2881,21000.0
2013-09-04 12:35:00,84.29,84.31,84.28,84.29,18200.0,46.2881,46.2991,46.2826,46.2881,18200.0
2013-09-04 12:40:00,84.29,84.3,84.22,84.26,22600.0,46.2881,46.2936,46.2497,46.2716,22600.0
2013-09-04 12:45:00,84.27,84.28,84.19,84.22,29200.0,46.2771,46.2826,46.2332,46.2497,29200.0
2013-09-04 12:50:00,84.23,84.24,84.2,84.22,39700.0,46.2551,46.2606,46.2387,46.2497,39700.0
2013-09-04 12:55:00,84.21,84.22,84.17,84.19,87500.0,46.2442,46.2497,46.2222,46.2332,87500.0
2013-09-04 13:00:00,84.19,84.21,84.17,84.18,85100.0,46.2332,46.2442,46.2222,46.2277,85100.0
2013-09-04 13:05:00,84.17,84.19,84.08,84.09,39000.0,46.2222,46.2332,46.1728,46.1783,39000.0
2013-09-04 13:10:00,84.09,84.11,84.08,84.08,19000.0,46.1783,46.1892,46.1728,46.1728,19000.0
2013-09-04 13:15:00,84.09,84.18,84.09,84.17,25600.0,46.1783,46.2277,46.1783,46.2222,25600.0
2013-09-04 13:20:00,84.17,84.19,84.14,84.16,27800.0,46.2222,46.2332,46.2057,46.2167,27800.0
2013-09-04 13:25:00,84.15,84.17,84.08,84.11,42400.0,46.2112,46.2222,46.1728,46.1892,42400.0
2013-09-04 13:30:00,84.1,84.12,84.08,84.1,25900.0,46.1838,46.1947,46.1728,46.1838,25900.0
2013-09-04 13:35:00,84.11,84.11,84.07,84.09,34000.0,46.1892,46.1892,46.1673,46.1783,34000.0
2013-09-04 13:40:00,84.09,84.09,84.04,84.09,18900.0,46.1783,46.1783,46.1508,46.1783,18900.0
2013-09-04 13:45:00,84.08,84.1,84.03,84.03,27500.0,46.1728,46.1838,46.1453,46.1453,27500.0
2013-09-04 13:50:00,84.03,84.03,83.95,83.95,17300.0,46.1453,46.1453,46.1014,46.1014,17300.0
2013-09-04 13:55:00,83.96,83.97,83.9,83.9,29800.0,46.1069,46.1124,46.0739,46.0739,29800.0
2013-09-04 14:00:00,83.9,83.91,83.87,83.91,37500.0,46.0739,46.0794,46.0574,46.0794,37500.0
2013-09-04 14:05:00,83.9,83.91,83.78,83.78,38100.0,46.0739,46.0794,46.008,46.008,38100.0
2013-09-04 14:10:00,83.79,83.89,83.78,83.84,26500.0,46.0135,46.0684,46.008,46.041,26500.0
2013-09-04 14:15:00,83.85,83.91,83.85,83.9,37400.0,46.0465,46.0794,46.0465,46.0739,37400.0
2013-09-04 14:20:00,83.9,83.9,83.84,83.84,47200.0,46.0739,46.0739,46.041,46.041,47200.0
2013-09-04 14:25:00,83.85,83.86,83.82,83.82,36900.0,46.0465,46.052,46.03,46.03,36900.0
2013-09-04 14:30:00,83.82,83.85,83.78,83.84,26100.0,46.03,46.0465,46.008,46.041,26100.0
2013-09-04 14:35:00,83.84,83.84,83.74,83.75,34900.0,46.041,46.041,45.9861,45.9916,34900.0
2013-09-04 14:40:00,83.76,83.83,83.7,83.78,51500.0,45.997,46.0355,45.9641,46.008,51500.0
2013-09-04 14:45:00,83.79,83.8,83.77,83.78,28100.0,46.0135,46.019,46.0025,46.008,28100.0
2013-09-04 14:50:00,83.77,83.78,83.72,83.75,32400.0,46.0025,46.008,45.9751,45.9916,32400.0
2013-09-04 14:55:00,83.75,83.77,83.73,83.74,34600.0,45.9916,46.0025,45.9806,45.9861,34600.0
2013-09-04 15:00:00,83.75,83.78,83.73,83.77,43100.0,45.9916,46.008,45.9806,46.0025,43100.0
2013-09-04 15:05:00,83.76,83.79,83.74,83.79,22400.0,45.997,46.0135,45.9861,46.0135,22400.0
2013-09-04 15:10:00,83.79,83.96,83.79,83.95,37100.0,46.0135,46.1069,46.0135,46.1014,37100.0
2013-09-04 15:15:00,83.94,84.0,83.91,83.94,62300.0,46.0959,46.1288,46.0794,46.0959,62300.0
2013-09-04 15:20:00,83.95,83.96,83.74,83.78,41500.0,46.1014,46.1069,45.9861,46.008,41500.0
2013-09-04 15:25:00,83.78,83.87,83.78,83.87,47000.0,46.008,46.0574,46.008,46.0574,47000.0
2013-09-04 15:30:00,83.87,83.87,83.78,83.85,47600.0,46.0574,46.0574,46.008,46.0465,47600.0
2013-09-04 15:35:00,83.85,83.85,83.75,83.81,43200.0,46.0465,46.0465,45.9916,46.0245,43200.0
2013-09-04 15:40:00,83.81,83.9,83.8,83.86,62600.0,46.0245,46.0739,46.019,46.052,62600.0
2013-09-04 15:45:00,83.87,83.97,83.87,83.95,69800.0,46.0574,46.1124,46.0574,46.1014,69800.0
2013-09-04 15:50:00,83.95,83.95,83.84,83.84,51900.0,46.1014,46.1014,46.041,46.041,51900.0
2013-09-04 15:55:00,83.85,83.86,83.77,83.85,163100.0,46.0465,46.052,46.0025,46.0465,163100.0
2013-09-05 09:30:00,83.96,84.2,83.69,83.98,126200.0,46.1069,46.2387,45.9586,46.1179,126200.0
2013-09-05 09:35:00,83.93,84.3,83.86,84.29,35300.0,46.0904,46.2936,46.052,46.2881,35300.0
2013-09-05 09:40:00,84.24,84.24,83.9,84.15,51900.0,46.2606,46.2606,46.0739,46.2112,51900.0
2013-09-05 09:45:00,84.15,84.39,84.15,84.39,58600.0,46.2112,46.343,46.2112,46.343,58600.0
2013-09-05 09:50:00,84.39,84.4,84.25,84.32,32900.0,46.343,46.3485,46.2661,46.3046,32900.0
2013-09-05 09:55:00,84.32,84.44,84.31,84.39,60400.0,46.3046,46.3705,46.2991,46.343,60400.0
2013-09-05 10:00:00,84.39,84.54,84.37,84.53,70300.0,46.343,46.4254,46.332,46.4199,70300.0
2013-09-05 10:05:00,84.53,84.61,84.47,84.51,76400.0,46.4199,46.4638,46.3869,46.4089,76400.0
2013-09-05 10:10:00,84.5,84.51,84.47,84.5,70500.0,46.4034,46.4089,46.3869,46.4034,70500.0
2013-09-05 10:15:00,84.5,84.6,84.49,84.53,59100.0,46.4034,46.4583,46.3979,46.4199,59100.0
2013-09-05 10:20:00,84.52,84.57,84.5,84.53,36700.0,46.4144,46.4419,46.4034,46.4199,36700.0
2013-09-05 10:25:00,84.54,84.69,84.51,84.67,76000.0,46.4254,46.5078,46.4089,46.4968,76000.0
2013-09-05 10:30:00,84.67,84.75,84.53,84.53,81300.0,46.4968,46.5407,46.4199,46.4199,81300.0
2013-09-05 10:35:00,84.52,84.53,84.4,84.41,93600.0,46.4144,46.4199,46.3485,46.354,93600.0
2013-09-05 10:40:00,84.41,84.43,84.29,84.33,46700.0,46.354,46.365,46.2881,46.3101,46700.0
2013-09-05 10:45:00,84.33,84.41,84.23,84.41,74900.0,46.3101,46.354,46.2551,46.354,74900.0
2013-09-05 10:50:00,84.41,84.55,84.39,84.55,40800.0,46.354,46.4309,46.343,46.4309,40800.0
2013-09-05 10:55:00,84.54,84.56,84.34,84.34,71500.0,46.4254,46.4364,46.3156,46.3156,71500.0
2013-09-05 11:00:00,84.34,84.53,84.34,84.52,78400.0,46.3156,46.4199,46.3156,46.4144,78400.0
2013-09-05 11:05:00,84.52,84.61,84.49,84.61,37300.0,46.4144,46.4638,46.3979,46.4638,37300.0
2013-09-05 11:10:00,84.61,84.63,84.56,84.57,33200.0,46.4638,46.4748,46.4364,46.4419,33200.0
2013-09-05 11:15:00,84.57,84.59,84.4,84.46,47300.0,46.4419,46.4528,46.3485,46.3814,47300.0
2013-09-05 11:20:00,84.47,84.48,84.36,84.4,47700.0,46.3869,46.3924,46.3265,46.3485,47700.0
2013-09-05 11:25:00,84.4,84.47,84.37,84.38,34800.0,46.3485,46.3869,46.332,46.3375,34800.0
2013-09-05 11:30:00,84.38,84.39,84.29,84.38,69500.0,46.3375,46.343,46.2881,46.3375,69500.0
2013-09-05 11:35:00,84.37,84.38,84.31,84.31,81100.0,46.332,46.3375,46.2991,46.2991,81100.0
2013-09-05 11:40:00,84.32,84.35,84.28,84.33,41800.0,46.3046,46.321,46.2826,46.3101,41800.0
2013-09-05 11:45:00,84.33,84.35,84.31,84.33,59200.0,46.3101,46.321,46.2991,46.3101,59200.0
2013-09-05 11:50:00,84.34,84.35,84.32,84.34,34700.0,46.3156,46.321,46.3046,46.3156,34700.0
2013-09-05 11:55:00,84.34,84.36,84.3,84.32,27400.0,46.3156,46.3265,46.2936,46.3046,27400.0
2013-09-05 12:00:00,84.32,84.35,84.32,84.34,23800.0,46.3046,46.321,46.3046,46.3156,23800.0
2013-09-05 12:05:00,84.34,84.36,84.32,84.34,47500.0,46.3156,46.3265,46.3046,46.3156,47500.0
2013-09-05 12:10:00,84.34,84.36,84.34,84.35,30100.0,46.3156,46.3265,46.3156,46.321,30100.0
2013-09-05 12:15:00,84.34,84.36,84.33,84.36,41400.0,46.3156,46.3265,46.3101,46.3265,41400.0
2013-09-05 12:20:00,84.36,84.41,84.35,84.37,30600.0,46.3265,46.354,46.321,46.332,30600.0
2013-09-05 12:25:00,84.37,84.37,84.3,84.34,41900.0,46.332,46.332,46.2936,46.3156,41900.0
2013-09-05 12:30:00,84.34,84.36,84.33,84.34,12100.0,46.3156,46.3265,46.3101,46.3156,12100.0
2013-09-05 12:35:00,84.32,84.33,84.26,84.29,45400.0,46.3046,46.3101,46.2716,46.2881,45400.0
2013-09-05 12:40:00,84.3,84.35,84.29,84.31,31100.0,46.2936,46.321,46.2881,46.2991,31100.0
2013-09-05 12:45:00,84.31,84.31,84.24,84.24,23800.0,46.2991,46.2991,46.2606,46.2606,23800.0
2013-09-05 12:50:00,84.24,84.26,84.23,84.23,56600.0,46.2606,46.2716,46.2551,46.2551,56600.0
2013-09-05 12:55:00,84.22,84.28,84.19,84.24,81500.0,46.2497,46.2826,46.2332,46.2606,81500.0
2013-09-05 13:00:00,84.24,84.28,84.15,84.16,41500.0,46.2606,46.2826,46.2112,46.2167,41500.0
2013-09-05 13:05:00,84.15,84.16,84.12,84.13,24700.0,46.2112,46.2167,46.1947,46.2002,24700.0
2013-09-05 13:10:00,84.13,84.21,84.12,84.21,14200.0,46.2002,46.2442,46.1947,46.2442,14200.0
2013-09-05 13:15:00,84.21,84.22,84.19,84.19,17900.0,46.2442,46.2497,46.2332,46.2332,17900.0
2013-09-05 13:20:00,84.18,84.31,84.18,84.31,27700.0,46.2277,46.2991,46.2277,46.2991,27700.0
2013-09-05 13:25:00,84.31,84.32,84.26,84.27,16800.0,46.2991,46.3046,46.2716,46.2771,16800.0
2013-09-05 13:30:00,84.28,84.28,84.22,84.23,16600.0,46.2826,46.2826,46.2497,46.2551,16600.0
2013-09-05 13:35:00,84.22,84.22,84.19,84.2,30800.0,46.2497,46.2497,46.2332,46.2387,30800.0
2013-09-05 13:40:00,84.19,84.22,84.17,84.18,36000.0,46.2332,46.2497,46.2222,46.2277,36000.0
2013-09-05 13:45:00,84.2,84.2,84.16,84.17,20500.0,46.2387,46.2387,46.2167,46.2222,20500.0
2013-09-05 13:50:00,84.17,84.2,84.15,84.16,28800.0,46.2222,46.2387,46.2112,46.2167,28800.0
2013-09-05 13:55:00,84.16,84.16,84.07,84.08,42100.0,46.2167,46.2167,46.1673,46.1728,42100.0
2013-09-05 14:00:00,84.07,84.08,84.0,84.04,59000.0,46.1673,46.1728,46.1288,46.1508,59000.0
2013-09-05 14:05:00,84.04,84.14,84.02,84.11,29500.0,46.1508,46.2057,46.1398,46.1892,29500.0
2013-09-05 14:10:00,84.11,84.12,84.07,84.07,23300.0,46.1892,46.1947,46.1673,46.1673,23300.0
2013-09-05 14:15:00,84.07,84.08,84.02,84.07,36300.0,46.1673,46.1728,46.1398,46.1673,36300.0
2013-09-05 14:20:00,84.06,84.06,84.0,84.01,42500.0,46.1618,46.1618,46.1288,46.1343,42500.0
2013-09-05 14:25:00,84.02,84.03,83.94,83.96,52700.0,46.1398,46.1453,46.0959,46.1069,52700.0
2013-09-05 14:30:00,83.96,84.02,83.96,84.0,51600.0,46.1069,46.1398,46.1069,46.1288,51600.0
2013-09-05 14:35:00,84.01,84.11,84.01,84.09,24600.0,46.1343,46.1892,46.1343,46.1783,24600.0
2013-09-05 14:40:00,84.09,84.21,84.07,84.16,38300.0,46.1783,46.2442,46.1673,46.2167,38300.0
2013-09-05 14:45:00,84.16,84.2,84.15,84.19,25900.0,46.2167,46.2387,46.2112,46.2332,25900.0
2013-09-05 14:50:00,84.19,84.34,84.18,84.34,41100.0,46.2332,46.3156,46.2277,46.3156,41100.0
2013-09-05 14:55:00,84.33,84.35,84.27,84.28,39000.0,46.3101,46.321,46.2771,46.2826,39000.0
2013-09-05 15:00:00,84.28,84.28,84.22,84.22,52200.0,46.2826,46.2826,46.2497,46.2497,52200.0
2013-09-05 15:05:00,84.24,84.29,84.2,84.23,31900.0,46.2606,46.2881,46.2387,46.2551,31900.0
2013-09-05 15:10:00,84.22,84.29,84.22,84.23,47000.0,46.2497,46.2881,46.2497,46.2551,47000.0
2013-09-05 15:15:00,84.23,84.23,84.13,84.18,66400.0,46.2551,46.2551,46.2002,46.2277,66400.0
2013-09-05 15:20:00,84.18,84.18,84.1,84.13,48000.0,46.2277,46.2277,46.1838,46.2002,48000.0
2013-09-05 15:25:00,84.13,84.17,84.06,84.15,81500.0,46.2002,46.2222,46.1618,46.2112,81500.0
2013-09-05 15:30:00,84.14,84.16,83.99,84.03,99300.0,46.2057,46.2167,46.1233,46.1453,99300.0
2013-09-05 15:35:00,84.03,84.1,84.0,84.06,63500.0,46.1453,46.1838,46.1288,46.1618,63500.0
2013-09-05 15:40:00,84.06,84.09,83.99,83.99,75500.0,46.1618,46.1783,46.1233,46.1233,75500.0
2013-09-05 15:45:00,83.99,84.07,83.97,84.0,115100.0,46.1233,46.1673,46.1124,46.1288,115100.0
2013-09-05 15:50:00,84.0,84.03,83.92,83.95,125100.0,46.1288,46.1453,46.0849,46.1014,125100.0
2013-09-05 15:55:00,83.95,84.12,83.95,84.08,195000.0,46.1014,46.1947,46.1014,46.1728,195000.0
2013-09-06 09:30:00,84.4,84.42,84.23,84.31,114900.0,46.3485,46.3595,46.2551,46.2991,114900.0
2013-09-06 09:35:00,84.33,84.42,84.06,84.15,66700.0,46.3101,46.3595,46.1618,46.2112,66700.0
2013-09-06 09:40:00,84.15,84.15,83.8,83.9,78400.0,46.2112,46.2112,46.019,46.0739,78400.0
2013-09-06 09:45:00,83.88,83.98,83.65,83.98,74800.0,46.0629,46.1179,45.9366,46.1179,74800.0
2013-09-06 09:50:00,83.96,83.99,83.87,83.9,55100.0,46.1069,46.1233,46.0574,46.0739,55100.0
2013-09-06 09:55:00,83.89,83.89,83.62,83.69,72700.0,46.0684,46.0684,45.9202,45.9586,72700.0
2013-09-06 10:00:00,83.68,83.7,83.56,83.65,90500.0,45.9531,45.9641,45.8872,45.9366,90500.0
2013-09-06 10:05:00,83.66,83.83,83.61,83.83,62400.0,45.9421,46.0355,45.9147,46.0355,62400.0
2013-09-06 10:10:00,83.83,83.9,83.78,83.83,35800.0,46.0355,46.0739,46.008,46.0355,35800.0
2013-09-06 10:15:00,83.83,83.94,83.79,83.82,69000.0,46.0355,46.0959,46.0135,46.03,69000.0
2013-09-06 10:20:00,83.82,83.98,83.81,83.94,45600.0,46.03,46.1179,46.0245,46.0959,45600.0
2013-09-06 10:25:00,83.93,83.98,83.88,83.9,63900.0,46.0904,46.1179,46.0629,46.0739,63900.0
2013-09-06 10:30:00,83.89,83.98,83.89,83.93,32700.0,46.0684,46.1179,46.0684,46.0904,32700.0
2013-09-06 10:35:00,83.94,83.94,83.72,83.73,56000.0,46.0959,46.0959,45.9751,45.9806,56000.0
2013-09-06 10:40:00,83.74,83.99,83.74,83.97,80200.0,45.9861,46.1233,45.9861,46.1124,80200.0
2013-09-06 10:45:00,83.98,84.16,83.96,84.13,61900.0,46.1179,46.2167,46.1069,46.2002,61900.0
2013-09-06 10:50:00,84.12,84.15,84.08,84.1,27400.0,46.1947,46.2112,46.1728,46.1838,27400.0
2013-09-06 10:55:00,84.09,84.27,84.04,84.25,29700.0,46.1783,46.2771,46.1508,46.2661,29700.0
2013-09-06 11:00:00,84.26,84.33,84.24,84.3,33800.0,46.2716,46.3101,46.2606,46.2936,33800.0
2013-09-06 11:05:00,84.28,84.36,84.27,84.32,35100.0,46.2826,46.3265,46.2771,46.3046,35100.0
2013-09-06 11:10:00,84.31,84.42,84.3,84.38,36400.0,46.2991,46.3595,46.2936,46.3375,36400.0
2013-09-06 11:15:00,84.38,84.42,84.3,84.3,51000.0,46.3375,46.3595,46.2936,46.2936,51000.0
2013-09-06 11:20:00,84.29,84.32,84.24,84.26,23700.0,46.2881,46.3046,46.2606,46.2716,23700.0
2013-09-06 11:25:00,84.28,84.37,84.27,84.35,23000.0,46.2826,46.332,46.2771,46.321,23000.0
2013-09-06 11:30:00,84.36,84.47,84.31,84.47,35700.0,46.3265,46.3869,46.2991,46.3869,35700.0
2013-09-06 11:35:00,84.47,84.49,84.38,84.38,23100.0,46.3869,46.3979,46.3375,46.3375,23100.0
2013-09-06 11:40:00,84.38,84.38,84.3,84.32,25400.0,46.3375,46.3375,46.2936,46.3046,25400.0
2013-09-06 11:45:00,84.33,84.41,84.33,84.4,25600.0,46.3101,46.354,46.3101,46.3485,25600.0
2013-09-06 11:50:00,84.4,84.45,84.4,84.45,20600.0,46.3485,46.376,46.3485,46.376,20600.0
2013-09-06 11:55:00,84.46,84.48,84.41,84.41,44200.0,46.3814,46.3924,46.354,46.354,44200.0
2013-09-06 12:00:00,84.41,84.42,84.38,84.39,30400.0,46.354,46.3595,46.3375,46.343,30400.0
2013-09-06 12:05:00,84.4,84.41,84.37,84.39,20400.0,46.3485,46.354,46.332,46.343,20400.0
2013-09-06 12:10:00,84.4,84.43,84.39,84.4,17000.0,46.3485,46.365,46.343,46.3485,17000.0
2013-09-06 12:15:00,84.4,84.43,84.38,84.43,15000.0,46.3485,46.365,46.3375,46.365,15000.0
2013-09-06 12:20:00,84.41,84.43,84.35,84.37,26000.0,46.354,46.365,46.321,46.332,26000.0
2013-09-06 12:25:00,84.36,84.38,84.35,84.38,12800.0,46.3265,46.3375,46.321,46.3375,12800.0
2013-09-06 12:30:00,84.38,84.41,84.36,84.36,30500.0,46.3375,46.354,46.3265,46.3265,30500.0
2013-09-06 12:35:00,84.37,84.37,84.18,84.2,35700.0,46.332,46.332,46.2277,46.2387,35700.0
2013-09-06 12:40:00,84.19,84.27,84.17,84.26,18200.0,46.2332,46.2771,46.2222,46.2716,18200.0
2013-09-06 12:45:00,84.27,84.29,84.19,84.21,20100.0,46.2771,46.2881,46.2332,46.2442,20100.0
2013-09-06 12:50:00,84.2,84.25,84.18,84.24,15000.0,46.2387,46.2661,46.2277,46.2606,15000.0
2013-09-06 12:55:00,84.25,84.25,84.19,84.2,13700.0,46.2661,46.2661,46.2332,46.2387,13700.0
2013-09-06 13:00:00,84.2,84.23,84.16,84.17,16700.0,46.2387,46.2551,46.2167,46.2222,16700.0
2013-09-06 13:05:00,84.16,84.16,84.11,84.13,30600.0,46.2167,46.2167,46.1892,46.2002,30600.0
2013-09-06 13:10:00,84.14,84.23,84.13,84.23,24400.0,46.2057,46.2551,46.2002,46.2551,24400.0
2013-09-06 13:15:00,84.22,84.35,84.22,84.35,26000.0,46.2497,46.321,46.2497,46.321,26000.0
2013-09-06 13:20:00,84.35,84.37,84.3,84.32,32900.0,46.321,46.332,46.2936,46.3046,32900.0
2013-09-06 13:25:00,84.31,84.32,84.24,84.24,20300.0,46.2991,46.3046,46.2606,46.2606,20300.0
2013-09-06 13:30:00,84.24,84.26,84.2,84.25,17800.0,46.2606,46.2716,46.2387,46.2661,17800.0
2013-09-06 13:35:00,84.25,84.26,84.21,84.25,19700.0,46.2661,46.2716,46.2442,46.2661,19700.0
2013-09-06 13:40:00,84.25,84.35,84.22,84.33,29000.0,46.2661,46.321,46.2497,46.3101,29000.0
2013-09-06 13:45:00,84.33,84.41,84.3,84.41,38200.0,46.3101,46.354,46.2936,46.354,38200.0
2013-09-06 13:50:00,84.42,84.44,84.37,84.37,33500.0,46.3595,46.3705,46.332,46.332,33500.0
2013-09-06 13:55:00,84.36,84.39,84.3,84.32,21700.0,46.3265,46.343,46.2936,46.3046,21700.0
2013-09-06 14:00:00,84.32,84.36,84.29,84.34,20600.0,46.3046,46.3265,46.2881,46.3156,20600.0
2013-09-06 14:05:00,84.33,84.49,84.33,84.46,23600.0,46.3101,46.3979,46.3101,46.3814,23600.0
2013-09-06 14:10:00,84.46,84.48,84.44,84.45,13700.0,46.3814,46.3924,46.3705,46.376,13700.0
2013-09-06 14:15:00,84.45,84.47,84.44,84.46,15400.0,46.376,46.3869,46.3705,46.3814,15400.0
2013-09-06 14:20:00,84.46,84.46,84.39,84.45,17500.0,46.3814,46.3814,46.343,46.376,17500.0
2013-09-06 14:25:00,84.46,84.5,84.44,84.49,21600.0,46.3814,46.4034,46.3705,46.3979,21600.0
2013-09-06 14:30:00,84.5,84.53,84.49,84.51,15500.0,46.4034,46.4199,46.3979,46.4089,15500.0
2013-09-06 14:35:00,84.51,84.54,84.49,84.53,22300.0,46.4089,46.4254,46.3979,46.4199,22300.0
2013-09-06 14:40:00,84.53,84.54,84.45,84.51,31200.0,46.4199,46.4254,46.376,46.4089,31200.0
2013-09-06 14:45:00,84.52,84.53,84.46,84.52,32600.0,46.4144,46.4199,46.3814,46.4144,32600.0
2013-09-06 14:50:00,84.53,84.62,84.51,84.61,23500.0,46.4199,46.4693,46.4089,46.4638,23500.0
2013-09-06 14:55:00,84.61,84.62,84.5,84.54,33400.0,46.4638,46.4693,46.4034,46.4254,33400.0
2013-09-06 15:00:00,84.56,84.59,84.51,84.55,28500.0,46.4364,46.4528,46.4089,46.4309,28500.0
2013-09-06 15:05:00,84.56,84.6,84.4,84.48,45900.0,46.4364,46.4583,46.3485,46.3924,45900.0
2013-09-06 15:10:00,84.48,84.48,84.38,84.42,39800.0,46.3924,46.3924,46.3375,46.3595,39800.0
2013-09-06 15:15:00,84.44,84.54,84.43,84.51,37900.0,46.3705,46.4254,46.365,46.4089,37900.0
2013-09-06 15:20:00,84.52,84.55,84.49,84.5,37600.0,46.4144,46.4309,46.3979,46.4034,37600.0
2013-09-06 15:25:00,84.49,84.51,84.45,84.5,34000.0,46.3979,46.4089,46.376,46.4034,34000.0
2013-09-06 15:30:00,84.49,84.5,84.43,84.43,36700.0,46.3979,46.4034,46.365,46.365,36700.0
2013-09-06 15:35:00,84.44,84.44,84.33,84.43,51100.0,46.3705,46.3705,46.3101,46.365,51100.0
2013-09-06 15:40:00,84.44,84.45,84.33,84.34,54200.0,46.3705,46.376,46.3101,46.3156,54200.0
2013-09-06 15:45:00,84.34,84.4,84.24,84.24,78900.0,46.3156,46.3485,46.2606,46.2606,78900.0
2013-09-06 15:50:00,84.25,84.33,84.25,84.32,53200.0,46.2661,46.3101,46.2661,46.3046,53200.0
2013-09-06 15:55:00,84.32,84.33,84.16,84.19,163700.0,46.3046,46.3101,46.2167,46.2332,163700.0
2013-09-09 09:30:00,84.41,84.52,84.2,84.2,118000.0,46.354,46.4144,46.2387,46.2387,118000.0
2013-09-09 09:35:00,84.2,84.26,84.05,84.06,33000.0,46.2387,46.2716,46.1563,46.1618,33000.0
2013-09-09 09:40:00,84.06,84.09,84.02,84.06,37700.0,46.1618,46.1783,46.1398,46.1618,37700.0
2013-09-09 09:45:00,84.05,84.06,83.84,83.87,88000.0,46.1563,46.1618,46.041,46.0574,88000.0
2013-09-09 09:50:00,83.87,84.03,83.87,83.94,58100.0,46.0574,46.1453,46.0574,46.0959,58100.0
2013-09-09 09:55:00,83.96,84.01,83.9,83.93,58200.0,46.1069,46.1343,46.0739,46.0904,58200.0
2013-09-09 10:00:00,83.93,84.0,83.93,83.98,47000.0,46.0904,46.1288,46.0904,46.1179,47000.0
2013-09-09 10:05:00,83.98,84.11,83.98,84.01,51200.0,46.1179,46.1892,46.1179,46.1343,51200.0
2013-09-09 10:10:00,84.03,84.03,83.9,83.91,44900.0,46.1453,46.1453,46.0739,46.0794,44900.0
2013-09-09 10:15:00,83.92,84.07,83.91,84.01,52100.0,46.0849,46.1673,46.0794,46.1343,52100.0
2013-09-09 10:20:00,84.01,84.06,83.94,84.04,35400.0,46.1343,46.1618,46.0959,46.1508,35400.0
2013-09-09 10:25:00,84.05,84.09,83.99,84.03,48400.0,46.1563,46.1783,46.1233,46.1453,48400.0
2013-09-09 10:30:00,84.02,84.07,84.01,84.07,38400.0,46.1398,46.1673,46.1343,46.1673,38400.0
2013-09-09 10:35:00,84.06,84.07,83.91,83.92,39800.0,46.1618,46.1673,46.0794,46.0849,39800.0
2013-09-09 10:40:00,83.91,83.94,83.9,83.94,32100.0,46.0794,46.0959,46.0739,46.0959,32100.0
2013-09-09 10:45:00,83.93,83.96,83.89,83.91,43300.0,46.0904,46.1069,46.0684,46.0794,43300.0
2013-09-09 10:50:00,83.9,83.91,83.8,83.87,67700.0,46.0739,46.0794,46.019,46.0574,67700.0
2013-09-09 10:55:00,83.86,83.87,83.83,83.83,25200.0,46.052,46.0574,46.0355,46.0355,25200.0
2013-09-09 11:00:00,83.83,83.89,83.82,83.88,55800.0,46.0355,46.0684,46.03,46.0629,55800.0
2013-09-09 11:05:00,83.88,83.93,83.86,83.89,28500.0,46.0629,46.0904,46.052,46.0684,28500.0
2013-09-09 11:10:00,83.89,83.91,83.83,83.85,33900.0,46.0684,46.0794,46.0355,46.0465,33900.0
2013-09-09 11:15:00,83.86,83.88,83.81,83.83,30100.0,46.052,46.0629,46.0245,46.0355,30100.0
2013-09-09 11:20:00,83.82,83.83,83.73,83.73,38500.0,46.03,46.0355,45.9806,45.9806,38500.0
2013-09-09 11:25:00,83.73,83.82,83.73,83.78,43300.0,45.9806,46.03,45.9806,46.008,43300.0
2013-09-09 11:30:00,83.78,83.81,83.75,83.79,32700.0,46.008,46.0245,45.9916,46.0135,32700.0
2013-09-09 11:35:00,83.79,83.85,83.78,83.85,30400.0,46.0135,46.0465,46.008,46.0465,30400.0
2013-09-09 11:40:00,83.86,83.87,83.8,83.84,55800.0,46.052,46.0574,46.019,46.041,55800.0
2013-09-09 11:45:00,83.83,83.83,83.76,83.82,22900.0,46.0355,46.0355,45.997,46.03,22900.0
2013-09-09 11:50:00,83.82,83.85,83.81,83.84,19100.0,46.03,46.0465,46.0245,46.041,19100.0
2013-09-09 11:55:00,83.85,83.91,83.84,83.91,23900.0,46.0465,46.0794,46.041,46.0794,23900.0
2013-09-09 12:00:00,83.91,83.98,83.91,83.95,24100.0,46.0794,46.1179,46.0794,46.1014,24100.0
2013-09-09 12:05:00,83.96,84.0,83.95,83.96,40400.0,46.1069,46.1288,46.1014,46.1069,40400.0
2013-09-09 12:10:00,83.95,84.0,83.9,83.99,25500.0,46.1014,46.1288,46.0739,46.1233,25500.0
2013-09-09 12:15:00,83.99,83.99,83.89,83.9,19800.0,46.1233,46.1233,46.0684,46.0739,19800.0
2013-09-09 12:20:00,83.9,83.91,83.87,83.87,23100.0,46.0739,46.0794,46.0574,46.0574,23100.0
2013-09-09 12:25:00,83.88,83.92,83.86,83.89,22900.0,46.0629,46.0849,46.052,46.0684,22900.0
2013-09-09 12:30:00,83.89,83.9,83.8,83.83,24900.0,46.0684,46.0739,46.019,46.0355,24900.0
2013-09-09 12:35:00,83.82,83.84,83.79,83.84,24100.0,46.03,46.041,46.0135,46.041,24100.0
2013-09-09 12:40:00,83.83,83.86,83.82,83.83,12900.0,46.0355,46.052,46.03,46.0355,12900.0
2013-09-09 12:45:00,83.82,83.83,83.79,83.79,34800.0,46.03,46.0355,46.0135,46.0135,34800.0
2013-09-09 12:50:00,83.79,83.8,83.79,83.79,31000.0,46.0135,46.019,46.0135,46.0135,31000.0
2013-09-09 12:55:00,83.79,83.81,83.79,83.8,23700.0,46.0135,46.0245,46.0135,46.019,23700.0
2013-09-09 13:00:00,83.8,83.83,83.8,83.83,19900.0,46.019,46.0355,46.019,46.0355,19900.0
2013-09-09 13:05:00,83.83,83.88,83.83,83.84,31100.0,46.0355,46.0629,46.0355,46.041,31100.0
2013-09-09 13:10:00,83.84,83.85,83.81,83.81,16200.0,46.041,46.0465,46.0245,46.0245,16200.0
2013-09-09 13:15:00,83.81,83.83,83.79,83.8,28500.0,46.0245,46.0355,46.0135,46.019,28500.0
2013-09-09 13:20:00,83.79,83.83,83.78,83.81,43100.0,46.0135,46.0355,46.008,46.0245,43100.0
2013-09-09 13:25:00,83.82,83.82,83.76,83.78,30800.0,46.03,46.03,45.997,46.008,30800.0
2013-09-09 13:30:00,83.78,83.81,83.76,83.77,24000.0,46.008,46.0245,45.997,46.0025,24000.0
2013-09-09 13:35:00,83.77,83.78,83.73,83.75,26000.0,46.0025,46.008,45.9806,45.9916,26000.0
2013-09-09 13:40:00,83.75,83.8,83.74,83.74,21300.0,45.9916,46.019,45.9861,45.9861,21300.0
2013-09-09 13:45:00,83.74,83.8,83.74,83.79,21100.0,45.9861,46.019,45.9861,46.0135,21100.0
2013-09-09 13:50:00,83.79,83.8,83.74,83.74,16900.0,46.0135,46.019,45.9861,45.9861,16900.0
2013-09-09 13:55:00,83.74,83.8,83.73,83.79,34100.0,45.9861,46.019,45.9806,46.0135,34100.0
2013-09-09 14:00:00,83.8,83.87,83.79,83.87,90600.0,46.019,46.0574,46.0135,46.0574,90600.0
2013-09-09 14:05:00,83.86,83.91,83.85,83.88,28600.0,46.052,46.0794,46.0465,46.0629,28600.0
2013-09-09 14:10:00,83.88,83.89,83.84,83.87,29500.0,46.0629,46.0684,46.041,46.0574,29500.0
2013-09-09 14:15:00,83.86,83.94,83.84,83.93,47200.0,46.052,46.0959,46.041,46.0904,47200.0
2013-09-09 14:20:00,83.93,83.94,83.91,83.91,33700.0,46.0904,46.0959,46.0794,46.0794,33700.0
2013-09-09 14:25:00,83.92,84.01,83.91,84.01,61800.0,46.0849,46.1343,46.0794,46.1343,61800.0
2013-09-09 14:30:00,84.01,84.11,84.01,84.1,31500.0,46.1343,46.1892,46.1343,46.1838,31500.0
2013-09-09 14:35:00,84.11,84.18,84.1,84.14,61700.0,46.1892,46.2277,46.1838,46.2057,61700.0
2013-09-09 14:40:00,84.14,84.24,84.14,84.22,54000.0,46.2057,46.2606,46.2057,46.2497,54000.0
2013-09-09 14:45:00,84.22,84.26,84.2,84.26,25100.0,46.2497,46.2716,46.2387,46.2716,25100.0
2013-09-09 14:50:00,84.25,84.35,84.25,84.35,45800.0,46.2661,46.321,46.2661,46.321,45800.0
2013-09-09 14:55:00,84.34,84.42,84.34,84.38,42100.0,46.3156,46.3595,46.3156,46.3375,42100.0
2013-09-09 15:00:00,84.37,84.38,84.25,84.3,62300.0,46.332,46.3375,46.2661,46.2936,62300.0
2013-09-09 15:05:00,84.3,84.36,84.26,84.34,24000.0,46.2936,46.3265,46.2716,46.3156,24000.0
2013-09-09 15:10:00,84.35,84.4,84.33,84.39,26900.0,46.321,46.3485,46.3101,46.343,26900.0
2013-09-09 15:15:00,84.39,84.46,84.39,84.41,49600.0,46.343,46.3814,46.343,46.354,49600.0
2013-09-09 15:20:00,84.41,84.42,84.3,84.37,32000.0,46.354,46.3595,46.2936,46.332,32000.0
2013-09-09 15:25:00,84.37,84.46,84.36,84.46,41600.0,46.332,46.3814,46.3265,46.3814,41600.0
2013-09-09 15:30:00,84.46,84.5,84.38,84.44,81000.0,46.3814,46.4034,46.3375,46.3705,81000.0
2013-09-09 15:35:00,84.44,84.45,84.38,84.38,60600.0,46.3705,46.376,46.3375,46.3375,60600.0
2013-09-09 15:40:00,84.38,84.38,84.36,84.38,67700.0,46.3375,46.3375,46.3265,46.3375,67700.0
2013-09-09 15:45:00,84.37,84.44,84.36,84.42,84100.0,46.332,46.3705,46.3265,46.3595,84100.0
2013-09-09 15:50:00,84.43,84.46,84.38,84.45,94300.0,46.365,46.3814,46.3375,46.376,94300.0
2013-09-09 15:55:00,84.45,84.51,84.42,84.5,215900.0,46.376,46.4089,46.3595,46.4034,215900.0
2013-09-10 09:30:00,84.79,84.91,84.6,84.69,119100.0,46.5627,46.6286,46.4583,46.5078,119100.0
2013-09-10 09:35:00,84.65,84.71,84.55,84.62,56500.0,46.4858,46.5187,46.4309,46.4693,56500.0
2013-09-10 09:40:00,84.62,84.72,84.56,84.58,33800.0,46.4693,46.5242,46.4364,46.4473,33800.0
2013-09-10 09:45:00,84.56,84.6,84.42,84.59,56900.0,46.4364,46.4583,46.3595,46.4528,56900.0
2013-09-10 09:50:00,84.6,84.69,84.55,84.56,30800.0,46.4583,46.5078,46.4309,46.4364,30800.0
2013-09-10 09:55:00,84.56,84.7,84.56,84.68,39200.0,46.4364,46.5132,46.4364,46.5023,39200.0
2013-09-10 10:00:00,84.68,84.72,84.61,84.71,56500.0,46.5023,46.5242,46.4638,46.5187,56500.0
2013-09-10 10:05:00,84.7,84.81,84.63,84.63,115100.0,46.5132,46.5737,46.4748,46.4748,115100.0
2013-09-10 10:10:00,84.62,84.62,84.45,84.47,28800.0,46.4693,46.4693,46.376,46.3869,28800.0
2013-09-10 10:15:00,84.47,84.52,84.4,84.45,45800.0,46.3869,46.4144,46.3485,46.376,45800.0
2013-09-10 10:20:00,84.44,84.5,84.41,84.43,57900.0,46.3705,46.4034,46.354,46.365,57900.0
2013-09-10 10:25:00,84.42,84.49,84.41,84.42,43900.0,46.3595,46.3979,46.354,46.3595,43900.0
2013-09-10 10:30:00,84.41,84.48,84.32,84.39,148300.0,46.354,46.3924,46.3046,46.343,148300.0
2013-09-10 10:35:00,84.41,84.44,84.36,84.4,131500.0,46.354,46.3705,46.3265,46.3485,131500.0
2013-09-10 10:40:00,84.4,84.46,84.31,84.36,59300.0,46.3485,46.3814,46.2991,46.3265,59300.0
2013-09-10 10:45:00,84.36,84.49,84.34,84.49,33200.0,46.3265,46.3979,46.3156,46.3979,33200.0
2013-09-10 10:50:00,84.49,84.5,84.42,84.46,54800.0,46.3979,46.4034,46.3595,46.3814,54800.0
2013-09-10 10:55:00,84.44,84.5,84.4,84.49,35700.0,46.3705,46.4034,46.3485,46.3979,35700.0
2013-09-10 11:00:00,84.5,84.5,84.41,84.43,46200.0,46.4034,46.4034,46.354,46.365,46200.0
2013-09-10 11:05:00,84.43,84.45,84.37,84.38,27300.0,46.365,46.376,46.332,46.3375,27300.0
2013-09-10 11:10:00,84.37,84.42,84.24,84.24,68100.0,46.332,46.3595,46.2606,46.2606,68100.0
2013-09-10 11:15:00,84.25,84.36,84.22,84.32,52400.0,46.2661,46.3265,46.2497,46.3046,52400.0
2013-09-10 11:20:00,84.32,84.32,84.21,84.23,26000.0,46.3046,46.3046,46.2442,46.2551,26000.0
2013-09-10 11:25:00,84.23,84.23,84.13,84.13,36000.0,46.2551,46.2551,46.2002,46.2002,36000.0
2013-09-10 11:30:00,84.15,84.19,84.06,84.19,35800.0,46.2112,46.2332,46.1618,46.2332,35800.0
2013-09-10 11:35:00,84.2,84.22,84.14,84.15,33900.0,46.2387,46.2497,46.2057,46.2112,33900.0
2013-09-10 11:40:00,84.15,84.17,84.08,84.08,24200.0,46.2112,46.2222,46.1728,46.1728,24200.0
2013-09-10 11:45:00,84.08,84.12,84.04,84.1,25600.0,46.1728,46.1947,46.1508,46.1838,25600.0
2013-09-10 11:50:00,84.08,84.17,84.08,84.17,30500.0,46.1728,46.2222,46.1728,46.2222,30500.0
2013-09-10 11:55:00,84.16,84.21,84.15,84.21,18800.0,46.2167,46.2442,46.2112,46.2442,18800.0
2013-09-10 12:00:00,84.2,84.3,84.2,84.27,20200.0,46.2387,46.2936,46.2387,46.2771,20200.0
2013-09-10 12:05:00,84.27,84.49,84.24,84.46,84000.0,46.2771,46.3979,46.2606,46.3814,84000.0
2013-09-10 12:10:00,84.47,84.54,84.46,84.5,52100.0,46.3869,46.4254,46.3814,46.4034,52100.0
2013-09-10 12:15:00,84.49,84.51,84.44,84.48,16300.0,46.3979,46.4089,46.3705,46.3924,16300.0
2013-09-10 12:20:00,84.48,84.48,84.42,84.42,11800.0,46.3924,46.3924,46.3595,46.3595,11800.0
2013-09-10 12:25:00,84.42,84.44,84.37,84.44,24000.0,46.3595,46.3705,46.332,46.3705,24000.0
2013-09-10 12:30:00,84.46,84.46,84.39,84.4,11000.0,46.3814,46.3814,46.343,46.3485,11000.0
2013-09-10 12:35:00,84.39,84.4,84.36,84.37,20300.0,46.343,46.3485,46.3265,46.332,20300.0
2013-09-10 12:40:00,84.36,84.37,84.33,84.34,17400.0,46.3265,46.332,46.3101,46.3156,17400.0
2013-09-10 12:45:00,84.33,84.4,84.33,84.39,19400.0,46.3101,46.3485,46.3101,46.343,19400.0
2013-09-10 12:50:00,84.39,84.42,84.36,84.42,26200.0,46.343,46.3595,46.3265,46.3595,26200.0
2013-09-10 12:55:00,84.41,84.48,84.37,84.47,50900.0,46.354,46.3924,46.332,46.3869,50900.0
2013-09-10 13:00:00,84.46,84.47,84.42,84.47,13100.0,46.3814,46.3869,46.3595,46.3869,13100.0
2013-09-10 13:05:00,84.47,84.5,84.46,84.46,91200.0,46.3869,46.4034,46.3814,46.3814,91200.0
2013-09-10 13:10:00,84.47,84.47,84.38,84.38,25600.0,46.3869,46.3869,46.3375,46.3375,25600.0
2013-09-10 13:15:00,84.39,84.39,84.34,84.35,21800.0,46.343,46.343,46.3156,46.321,21800.0
2013-09-10 13:20:00,84.37,84.5,84.36,84.49,20300.0,46.332,46.4034,46.3265,46.3979,20300.0
2013-09-10 13:25:00,84.49,84.5,84.44,84.44,21000.0,46.3979,46.4034,46.3705,46.3705,21000.0
2013-09-10 13:30:00,84.45,84.45,84.39,84.39,23300.0,46.376,46.376,46.343,46.343,23300.0
2013-09-10 13:35:00,84.4,84.47,84.4,84.43,21300.0,46.3485,46.3869,46.3485,46.365,21300.0
2013-09-10 13:40:00,84.44,84.46,84.42,84.42,17700.0,46.3705,46.3814,46.3595,46.3595,17700.0
2013-09-10 13:45:00,84.43,84.43,84.39,84.4,20300.0,46.365,46.365,46.343,46.3485,20300.0
2013-09-10 13:50:00,84.41,84.45,84.4,84.4,13100.0,46.354,46.376,46.3485,46.3485,13100.0
2013-09-10 13:55:00,84.41,84.41,84.37,84.37,13200.0,46.354,46.354,46.332,46.332,13200.0
2013-09-10 14:00:00,84.38,84.39,84.34,84.37,27000.0,46.3375,46.343,46.3156,46.332,27000.0
2013-09-10 14:05:00,84.37,84.48,84.36,84.47,27700.0,46.332,46.3924,46.3265,46.3869,27700.0
2013-09-10 14:10:00,84.48,84.52,84.44,84.49,31200.0,46.3924,46.4144,46.3705,46.3979,31200.0
2013-09-10 14:15:00,84.5,84.5,84.46,84.48,17400.0,46.4034,46.4034,46.3814,46.3924,17400.0
2013-09-10 14:20:00,84.5,84.5,84.48,84.49,28300.0,46.4034,46.4034,46.3924,46.3979,28300.0
2013-09-10 14:25:00,84.49,84.5,84.47,84.47,24800.0,46.3979,46.4034,46.3869,46.3869,24800.0
2013-09-10 14:30:00,84.48,84.49,84.42,84.45,22400.0,46.3924,46.3979,46.3595,46.376,22400.0
2013-09-10 14:35:00,84.45,84.46,84.41,84.45,14000.0,46.376,46.3814,46.354,46.376,14000.0
2013-09-10 14:40:00,84.45,84.45,84.4,84.42,18600.0,46.376,46.376,46.3485,46.3595,18600.0
2013-09-10 14:45:00,84.42,84.44,84.35,84.43,26000.0,46.3595,46.3705,46.321,46.365,26000.0
2013-09-10 14:50:00,84.44,84.44,84.39,84.41,24400.0,46.3705,46.3705,46.343,46.354,24400.0
2013-09-10 14:55:00,84.42,84.47,84.4,84.45,23600.0,46.3595,46.3869,46.3485,46.376,23600.0
2013-09-10 15:00:00,84.45,84.45,84.39,84.42,20400.0,46.376,46.376,46.343,46.3595,20400.0
2013-09-10 15:05:00,84.41,84.45,84.4,84.42,33500.0,46.354,46.376,46.3485,46.3595,33500.0
2013-09-10 15:10:00,84.42,84.43,84.37,84.38,30400.0,46.3595,46.365,46.332,46.3375,30400.0
2013-09-10 15:15:00,84.38,84.41,84.31,84.33,50600.0,46.3375,46.354,46.2991,46.3101,50600.0
2013-09-10 15:20:00,84.32,84.34,84.3,84.34,27600.0,46.3046,46.3156,46.2936,46.3156,27600.0
2013-09-10 15:25:00,84.34,84.4,84.3,84.3,107100.0,46.3156,46.3485,46.2936,46.2936,107100.0
2013-09-10 15:30:00,84.3,84.32,84.27,84.31,76500.0,46.2936,46.3046,46.2771,46.2991,76500.0
2013-09-10 15:35:00,84.31,84.34,84.26,84.28,65500.0,46.2991,46.3156,46.2716,46.2826,65500.0
2013-09-10 15:40:00,84.28,84.31,84.24,84.24,108200.0,46.2826,46.2991,46.2606,46.2606,108200.0
2013-09-10 15:45:00,84.25,84.28,84.2,84.26,124500.0,46.2661,46.2826,46.2387,46.2716,124500.0
2013-09-10 15:50:00,84.26,84.3,84.24,84.24,82700.0,46.2716,46.2936,46.2606,46.2606,82700.0
2013-09-10 15:55:00,84.24,84.25,84.13,84.24,280700.0,46.2606,46.2661,46.2002,46.2606,280700.0
2013-09-11 09:30:00,84.69,85.05,84.61,85.03,239100.0,46.5078,46.7054,46.4638,46.6945,239100.0
2013-09-11 09:35:00,85.03,85.53,84.94,85.52,172600.0,46.6945,46.969,46.645,46.9636,172600.0
2013-09-11 09:40:00,85.52,85.66,85.37,85.42,147000.0,46.9636,47.0404,46.8812,46.9086,147000.0
2013-09-11 09:45:00,85.42,85.43,85.33,85.4,78600.0,46.9086,46.9141,46.8592,46.8977,78600.0
2013-09-11 09:50:00,85.4,85.59,85.38,85.53,118300.0,46.8977,47.002,46.8867,46.969,118300.0
2013-09-11 09:55:00,85.54,85.82,85.54,85.79,100600.0,46.9745,47.1283,46.9745,47.1118,100600.0
2013-09-11 10:00:00,85.78,85.88,85.62,85.72,88000.0,47.1063,47.1612,47.0185,47.0734,88000.0
2013-09-11 10:05:00,85.71,85.73,85.6,85.67,48400.0,47.0679,47.0789,47.0075,47.0459,48400.0
2013-09-11 10:10:00,85.68,85.8,85.57,85.57,78300.0,47.0514,47.1173,46.991,46.991,78300.0
2013-09-11 10:15:00,85.6,85.62,85.47,85.49,97300.0,47.0075,47.0185,46.9361,46.9471,97300.0
2013-09-11 10:20:00,85.47,85.64,85.47,85.62,64000.0,46.9361,47.0294,46.9361,47.0185,64000.0
2013-09-11 10:25:00,85.63,85.66,85.56,85.64,76800.0,47.024,47.0404,46.9855,47.0294,76800.0
2013-09-11 10:30:00,85.61,85.68,85.6,85.68,48200.0,47.013,47.0514,47.0075,47.0514,48200.0
2013-09-11 10:35:00,85.69,85.85,85.67,85.85,62500.0,47.0569,47.1448,47.0459,47.1448,62500.0
2013-09-11 10:40:00,85.86,85.89,85.84,85.84,57300.0,47.1503,47.1667,47.1393,47.1393,57300.0
2013-09-11 10:45:00,85.84,85.88,85.81,85.84,41400.0,47.1393,47.1612,47.1228,47.1393,41400.0
2013-09-11 10:50:00,85.84,85.88,85.82,85.88,65300.0,47.1393,47.1612,47.1283,47.1612,65300.0
2013-09-11 10:55:00,85.89,86.17,85.89,86.04,211400.0,47.1667,47.3205,47.1667,47.2491,211400.0
2013-09-11 11:00:00,86.05,86.12,86.02,86.05,82600.0,47.2546,47.293,47.2381,47.2546,82600.0
2013-09-11 11:05:00,86.05,86.11,86.0,86.06,64600.0,47.2546,47.2876,47.2271,47.2601,64600.0
2013-09-11 11:10:00,86.06,86.08,86.04,86.05,30600.0,47.2601,47.2711,47.2491,47.2546,30600.0
2013-09-11 11:15:00,86.05,86.16,86.01,86.15,48100.0,47.2546,47.315,47.2326,47.3095,48100.0
2013-09-11 11:20:00,86.14,86.15,86.09,86.14,28900.0,47.304,47.3095,47.2766,47.304,28900.0
2013-09-11 11:25:00,86.14,86.17,86.09,86.09,27300.0,47.304,47.3205,47.2766,47.2766,27300.0
2013-09-11 11:30:00,86.1,86.23,86.1,86.21,35300.0,47.2821,47.3534,47.2821,47.3425,35300.0
2013-09-11 11:35:00,86.2,86.25,86.16,86.2,54600.0,47.337,47.3644,47.315,47.337,54600.0
2013-09-11 11:40:00,86.2,86.2,86.17,86.18,49700.0,47.337,47.337,47.3205,47.326,49700.0
2013-09-11 11:45:00,86.18,86.25,86.14,86.2,75600.0,47.326,47.3644,47.304,47.337,75600.0
2013-09-11 11:50:00,86.22,86.24,86.17,86.24,54600.0,47.348,47.3589,47.3205,47.3589,54600.0
2013-09-11 11:55:00,86.22,86.23,86.2,86.23,24400.0,47.348,47.3534,47.337,47.3534,24400.0
2013-09-11 12:00:00,86.23,86.23,86.1,86.13,58600.0,47.3534,47.3534,47.2821,47.2985,58600.0
2013-09-11 12:05:00,86.13,86.25,86.13,86.2,32300.0,47.2985,47.3644,47.2985,47.337,32300.0
2013-09-11 12:10:00,86.19,86.27,86.18,86.25,24200.0,47.3315,47.3754,47.326,47.3644,24200.0
2013-09-11 12:15:00,86.25,86.26,86.2,86.23,46400.0,47.3644,47.3699,47.337,47.3534,46400.0
2013-09-11 12:20:00,86.23,86.24,86.18,86.24,32000.0,47.3534,47.3589,47.326,47.3589,32000.0
2013-09-11 12:25:00,86.23,86.23,86.18,86.23,37000.0,47.3534,47.3534,47.326,47.3534,37000.0
2013-09-11 12:30:00,86.23,86.25,86.21,86.21,21900.0,47.3534,47.3644,47.3425,47.3425,21900.0
2013-09-11 12:35:00,86.23,86.24,86.2,86.23,23700.0,47.3534,47.3589,47.337,47.3534,23700.0
2013-09-11 12:40:00,86.24,86.25,86.2,86.23,17700.0,47.3589,47.3644,47.337,47.3534,17700.0
2013-09-11 12:45:00,86.23,86.27,86.2,86.25,24900.0,47.3534,47.3754,47.337,47.3644,24900.0
2013-09-11 12:50:00,86.23,86.27,86.21,86.23,21400.0,47.3534,47.3754,47.3425,47.3534,21400.0
2013-09-11 12:55:00,86.22,86.26,86.19,86.25,33100.0,47.348,47.3699,47.3315,47.3644,33100.0
2013-09-11 13:00:00,86.25,86.28,86.21,86.26,12900.0,47.3644,47.3809,47.3425,47.3699,12900.0
2013-09-11 13:05:00,86.25,86.26,86.18,86.19,35100.0,47.3644,47.3699,47.326,47.3315,35100.0
2013-09-11 13:10:00,86.19,86.24,86.18,86.2,45600.0,47.3315,47.3589,47.326,47.337,45600.0
2013-09-11 13:15:00,86.2,86.25,86.17,86.24,137200.0,47.337,47.3644,47.3205,47.3589,137200.0
2013-09-11 13:20:00,86.25,86.25,86.19,86.22,72900.0,47.3644,47.3644,47.3315,47.348,72900.0
2013-09-11 13:25:00,86.23,86.24,86.2,86.21,26000.0,47.3534,47.3589,47.337,47.3425,26000.0
2013-09-11 13:30:00,86.21,86.25,86.2,86.24,32000.0,47.3425,47.3644,47.337,47.3589,32000.0
2013-09-11 13:35:00,86.23,86.25,86.21,86.24,25500.0,47.3534,47.3644,47.3425,47.3589,25500.0
2013-09-11 13:40:00,86.24,86.32,86.23,86.31,48700.0,47.3589,47.4029,47.3534,47.3974,48700.0
2013-09-11 13:45:00,86.3,86.37,86.29,86.37,28200.0,47.3919,47.4303,47.3864,47.4303,28200.0
2013-09-11 13:50:00,86.35,86.38,86.32,86.35,39500.0,47.4193,47.4358,47.4029,47.4193,39500.0
2013-09-11 13:55:00,86.36,86.36,86.28,86.35,31300.0,47.4248,47.4248,47.3809,47.4193,31300.0
2013-09-11 14:00:00,86.34,86.38,86.32,86.37,28300.0,47.4139,47.4358,47.4029,47.4303,28300.0
2013-09-11 14:05:00,86.37,86.4,86.33,86.37,43400.0,47.4303,47.4468,47.4084,47.4303,43400.0
2013-09-11 14:10:00,86.37,86.41,86.33,86.4,31200.0,47.4303,47.4523,47.4084,47.4468,31200.0
2013-09-11 14:15:00,86.39,86.44,86.37,86.44,45100.0,47.4413,47.4688,47.4303,47.4688,45100.0
2013-09-11 14:20:00,86.43,86.46,86.4,86.42,30100.0,47.4633,47.4798,47.4468,47.4578,30100.0
2013-09-11 14:25:00,86.42,86.43,86.35,86.39,39800.0,47.4578,47.4633,47.4193,47.4413,39800.0
2013-09-11 14:30:00,86.39,86.44,86.38,86.43,25900.0,47.4413,47.4688,47.4358,47.4633,25900.0
2013-09-11 14:35:00,86.43,86.48,86.43,86.47,27900.0,47.4633,47.4907,47.4633,47.4852,27900.0
2013-09-11 14:40:00,86.48,86.48,86.41,86.46,26900.0,47.4907,47.4907,47.4523,47.4798,26900.0
2013-09-11 14:45:00,86.46,86.49,86.42,86.46,35900.0,47.4798,47.4962,47.4578,47.4798,35900.0
2013-09-11 14:50:00,86.45,86.51,86.45,86.5,46500.0,47.4743,47.5072,47.4743,47.5017,46500.0
2013-09-11 14:55:00,86.51,86.55,86.48,86.52,47300.0,47.5072,47.5292,47.4907,47.5127,47300.0
2013-09-11 15:00:00,86.52,86.54,86.48,86.52,49100.0,47.5127,47.5237,47.4907,47.5127,49100.0
2013-09-11 15:05:00,86.53,86.55,86.46,86.51,55900.0,47.5182,47.5292,47.4798,47.5072,55900.0
2013-09-11 15:10:00,86.51,86.56,86.51,86.54,46000.0,47.5072,47.5347,47.5072,47.5237,46000.0
2013-09-11 15:15:00,86.55,86.57,86.51,86.53,67700.0,47.5292,47.5402,47.5072,47.5182,67700.0
2013-09-11 15:20:00,86.52,86.54,86.48,86.53,67600.0,47.5127,47.5237,47.4907,47.5182,67600.0
2013-09-11 15:25:00,86.53,86.55,86.47,86.48,75500.0,47.5182,47.5292,47.4852,47.4907,75500.0
2013-09-11 15:30:00,86.48,86.48,86.39,86.44,68300.0,47.4907,47.4907,47.4413,47.4688,68300.0
2013-09-11 15:35:00,86.43,86.45,86.39,86.45,58300.0,47.4633,47.4743,47.4413,47.4743,58300.0
2013-09-11 15:40:00,86.45,86.49,86.44,86.49,61500.0,47.4743,47.4962,47.4688,47.4962,61500.0
2013-09-11 15:45:00,86.49,86.49,86.29,86.3,155100.0,47.4962,47.4962,47.3864,47.3919,155100.0
2013-09-11 15:50:00,86.3,86.33,86.29,86.31,164600.0,47.3919,47.4084,47.3864,47.3974,164600.0
2013-09-11 15:55:00,86.3,86.58,86.29,86.57,435600.0,47.3919,47.5457,47.3864,47.5402,435600.0
2013-09-12 09:30:00,86.63,86.73,86.23,86.34,133000.0,47.5731,47.628,47.3534,47.4139,133000.0
2013-09-12 09:35:00,86.34,86.57,86.29,86.42,90100.0,47.4139,47.5402,47.3864,47.4578,90100.0
2013-09-12 09:40:00,86.39,86.41,86.02,86.02,71600.0,47.4413,47.4523,47.2381,47.2381,71600.0
2013-09-12 09:45:00,86.03,86.35,85.98,86.27,51800.0,47.2436,47.4193,47.2162,47.3754,51800.0
2013-09-12 09:50:00,86.29,86.3,86.13,86.26,50500.0,47.3864,47.3919,47.2985,47.3699,50500.0
2013-09-12 09:55:00,86.25,86.3,86.19,86.24,28400.0,47.3644,47.3919,47.3315,47.3589,28400.0
2013-09-12 10:00:00,86.23,86.29,86.21,86.27,33400.0,47.3534,47.3864,47.3425,47.3754,33400.0
2013-09-12 10:05:00,86.27,86.29,86.18,86.23,30700.0,47.3754,47.3864,47.326,47.3534,30700.0
2013-09-12 10:10:00,86.22,86.29,86.21,86.21,26500.0,47.348,47.3864,47.3425,47.3425,26500.0
2013-09-12 10:15:00,86.2,86.21,86.14,86.19,52000.0,47.337,47.3425,47.304,47.3315,52000.0
2013-09-12 10:20:00,86.19,86.29,86.14,86.29,66800.0,47.3315,47.3864,47.304,47.3864,66800.0
2013-09-12 10:25:00,86.29,86.47,86.29,86.47,66500.0,47.3864,47.4852,47.3864,47.4852,66500.0
2013-09-12 10:30:00,86.47,86.56,86.47,86.51,51000.0,47.4852,47.5347,47.4852,47.5072,51000.0
2013-09-12 10:35:00,86.5,86.68,86.48,86.68,80800.0,47.5017,47.6006,47.4907,47.6006,80800.0
2013-09-12 10:40:00,86.67,86.68,86.54,86.57,23300.0,47.5951,47.6006,47.5237,47.5402,23300.0
2013-09-12 10:45:00,86.57,86.65,86.56,86.59,32800.0,47.5402,47.5841,47.5347,47.5511,32800.0
2013-09-12 10:50:00,86.58,86.59,86.5,86.59,24700.0,47.5457,47.5511,47.5017,47.5511,24700.0
2013-09-12 10:55:00,86.58,86.68,86.52,86.67,41000.0,47.5457,47.6006,47.5127,47.5951,41000.0
2013-09-12 11:00:00,86.67,86.7,86.53,86.56,43900.0,47.5951,47.6116,47.5182,47.5347,43900.0
2013-09-12 11:05:00,86.55,86.59,86.45,86.45,47000.0,47.5292,47.5511,47.4743,47.4743,47000.0
2013-09-12 11:10:00,86.45,86.46,86.36,86.45,50700.0,47.4743,47.4798,47.4248,47.4743,50700.0
2013-09-12 11:15:00,86.46,86.46,86.27,86.28,41800.0,47.4798,47.4798,47.3754,47.3809,41800.0
2013-09-12 11:20:00,86.28,86.28,86.2,86.26,62900.0,47.3809,47.3809,47.337,47.3699,62900.0
2013-09-12 11:25:00,86.26,86.29,86.22,86.27,45200.0,47.3699,47.3864,47.348,47.3754,45200.0
2013-09-12 11:30:00,86.26,86.3,86.2,86.28,38600.0,47.3699,47.3919,47.337,47.3809,38600.0
2013-09-12 11:35:00,86.28,86.32,86.16,86.16,43600.0,47.3809,47.4029,47.315,47.315,43600.0
2013-09-12 11:40:00,86.15,86.31,86.14,86.26,61900.0,47.3095,47.3974,47.304,47.3699,61900.0
2013-09-12 11:45:00,86.26,86.34,86.25,86.34,19800.0,47.3699,47.4139,47.3644,47.4139,19800.0
2013-09-12 11:50:00,86.33,86.38,86.26,86.37,43800.0,47.4084,47.4358,47.3699,47.4303,43800.0
2013-09-12 11:55:00,86.36,86.39,86.31,86.36,36900.0,47.4248,47.4413,47.3974,47.4248,36900.0
2013-09-12 12:00:00,86.37,86.44,86.34,86.43,44100.0,47.4303,47.4688,47.4139,47.4633,44100.0
2013-09-12 12:05:00,86.43,86.5,86.43,86.46,47500.0,47.4633,47.5017,47.4633,47.4798,47500.0
2013-09-12 12:10:00,86.47,86.47,86.34,86.38,31000.0,47.4852,47.4852,47.4139,47.4358,31000.0
2013-09-12 12:15:00,86.38,86.46,86.37,86.42,54900.0,47.4358,47.4798,47.4303,47.4578,54900.0
2013-09-12 12:20:00,86.42,86.43,86.31,86.32,25100.0,47.4578,47.4633,47.3974,47.4029,25100.0
2013-09-12 12:25:00,86.32,86.37,86.3,86.34,21000.0,47.4029,47.4303,47.3919,47.4139,21000.0
2013-09-12 12:30:00,86.34,86.35,86.25,86.28,34200.0,47.4139,47.4193,47.3644,47.3809,34200.0
2013-09-12 12:35:00,86.27,86.28,86.19,86.24,24500.0,47.3754,47.3809,47.3315,47.3589,24500.0
2013-09-12 12:40:00,86.23,86.27,86.19,86.2,37300.0,47.3534,47.3754,47.3315,47.337,37300.0
2013-09-12 12:45:00,86.2,86.27,86.2,86.25,27400.0,47.337,47.3754,47.337,47.3644,27400.0
2013-09-12 12:50:00,86.23,86.24,86.15,86.17,26100.0,47.3534,47.3589,47.3095,47.3205,26100.0
2013-09-12 12:55:00,86.16,86.26,86.15,86.23,18300.0,47.315,47.3699,47.3095,47.3534,18300.0
2013-09-12 13:00:00,86.24,86.24,86.15,86.22,26100.0,47.3589,47.3589,47.3095,47.348,26100.0
2013-09-12 13:05:00,86.22,86.25,86.19,86.24,38400.0,47.348,47.3644,47.3315,47.3589,38400.0
2013-09-12 13:10:00,86.24,86.25,86.2,86.22,13700.0,47.3589,47.3644,47.337,47.348,13700.0
2013-09-12 13:15:00,86.22,86.36,86.22,86.36,29700.0,47.348,47.4248,47.348,47.4248,29700.0
2013-09-12 13:20:00,86.35,86.38,86.28,86.32,46100.0,47.4193,47.4358,47.3809,47.4029,46100.0
2013-09-12 13:25:00,86.32,86.38,86.31,86.32,17600.0,47.4029,47.4358,47.3974,47.4029,17600.0
2013-09-12 13:30:00,86.32,86.38,86.31,86.36,28400.0,47.4029,47.4358,47.3974,47.4248,28400.0
2013-09-12 13:35:00,86.36,86.38,86.34,86.36,24000.0,47.4248,47.4358,47.4139,47.4248,24000.0
2013-09-12 13:40:00,86.36,86.39,86.34,86.38,24800.0,47.4248,47.4413,47.4139,47.4358,24800.0
2013-09-12 13:45:00,86.39,86.4,86.37,86.39,26400.0,47.4413,47.4468,47.4303,47.4413,26400.0
2013-09-12 13:50:00,86.39,86.42,86.32,86.32,42700.0,47.4413,47.4578,47.4029,47.4029,42700.0
2013-09-12 13:55:00,86.32,86.33,86.25,86.29,28600.0,47.4029,47.4084,47.3644,47.3864,28600.0
2013-09-12 14:00:00,86.29,86.34,86.24,86.24,24400.0,47.3864,47.4139,47.3589,47.3589,24400.0
2013-09-12 14:05:00,86.24,86.3,86.23,86.3,16500.0,47.3589,47.3919,47.3534,47.3919,16500.0
2013-09-12 14:10:00,86.3,86.33,86.25,86.31,24400.0,47.3919,47.4084,47.3644,47.3974,24400.0
2013-09-12 14:15:00,86.3,86.3,86.21,86.24,54300.0,47.3919,47.3919,47.3425,47.3589,54300.0
2013-09-12 14:20:00,86.24,86.29,86.23,86.27,30500.0,47.3589,47.3864,47.3534,47.3754,30500.0
2013-09-12 14:25:00,86.26,86.29,86.23,86.29,18200.0,47.3699,47.3864,47.3534,47.3864,18200.0
2013-09-12 14:30:00,86.29,86.34,86.24,86.25,32700.0,47.3864,47.4139,47.3589,47.3644,32700.0
2013-09-12 14:35:00,86.24,86.29,86.24,86.26,34000.0,47.3589,47.3864,47.3589,47.3699,34000.0
2013-09-12 14:40:00,86.26,86.33,86.23,86.29,24300.0,47.3699,47.4084,47.3534,47.3864,24300.0
2013-09-12 14:45:00,86.29,86.34,86.28,86.33,31000.0,47.3864,47.4139,47.3809,47.4084,31000.0
2013-09-12 14:50:00,86.33,86.37,86.33,86.37,30400.0,47.4084,47.4303,47.4084,47.4303,30400.0
2013-09-12 14:55:00,86.38,86.44,86.37,86.44,26700.0,47.4358,47.4688,47.4303,47.4688,26700.0
2013-09-12 15:00:00,86.43,86.45,86.37,86.42,36400.0,47.4633,47.4743,47.4303,47.4578,36400.0
2013-09-12 15:05:00,86.41,86.42,86.27,86.31,53400.0,47.4523,47.4578,47.3754,47.3974,53400.0
2013-09-12 15:10:00,86.3,86.32,86.24,86.25,30200.0,47.3919,47.4029,47.3589,47.3644,30200.0
2013-09-12 15:15:00,86.25,86.26,86.21,86.24,59300.0,47.3644,47.3699,47.3425,47.3589,59300.0
2013-09-12 15:20:00,86.23,86.28,86.21,86.24,40800.0,47.3534,47.3809,47.3425,47.3589,40800.0
2013-09-12 15:25:00,86.25,86.29,86.24,86.26,41200.0,47.3644,47.3864,47.3589,47.3699,41200.0
2013-09-12 15:30:00,86.25,86.3,86.21,86.29,50700.0,47.3644,47.3919,47.3425,47.3864,50700.0
2013-09-12 15:35:00,86.29,86.32,86.24,86.32,61200.0,47.3864,47.4029,47.3589,47.4029,61200.0
2013-09-12 15:40:00,86.31,86.35,86.28,86.34,61100.0,47.3974,47.4193,47.3809,47.4139,61100.0
2013-09-12 15:45:00,86.33,86.33,86.22,86.27,110800.0,47.4084,47.4084,47.348,47.3754,110800.0
2013-09-12 15:50:00,86.26,86.26,86.19,86.21,120300.0,47.3699,47.3699,47.3315,47.3425,120300.0
2013-09-12 15:55:00,86.21,86.29,86.19,86.26,182500.0,47.3425,47.3864,47.3315,47.3699,182500.0
2013-09-13 09:30:00,86.55,87.16,86.49,87.16,109100.0,47.5292,47.8642,47.4962,47.8642,109100.0
2013-09-13 09:35:00,87.17,87.35,86.97,87.16,55900.0,47.8697,47.9685,47.7598,47.8642,55900.0
2013-09-13 09:40:00,87.18,87.38,87.06,87.3,64900.0,47.8751,47.985,47.8092,47.941,64900.0
2013-09-13 09:45:00,87.31,87.47,87.3,87.41,76700.0,47.9465,48.0344,47.941,48.0014,76700.0
2013-09-13 09:50:00,87.42,87.73,87.41,87.7,93100.0,48.0069,48.1772,48.0014,48.1607,93100.0
2013-09-13 09:55:00,87.7,87.7,87.48,87.5,59400.0,48.1607,48.1607,48.0399,48.0509,59400.0
2013-09-13 10:00:00,87.48,87.54,87.39,87.53,72800.0,48.0399,48.0728,47.9905,48.0673,72800.0
2013-09-13 10:05:00,87.53,87.53,87.34,87.34,46500.0,48.0673,48.0673,47.963,47.963,46500.0
2013-09-13 10:10:00,87.34,87.34,87.18,87.26,47500.0,47.963,47.963,47.8751,47.9191,47500.0
2013-09-13 10:15:00,87.26,87.37,87.21,87.33,42000.0,47.9191,47.9795,47.8916,47.9575,42000.0
2013-09-13 10:20:00,87.31,87.39,87.3,87.37,56100.0,47.9465,47.9905,47.941,47.9795,56100.0
2013-09-13 10:25:00,87.37,87.39,87.31,87.32,57500.0,47.9795,47.9905,47.9465,47.952,57500.0
2013-09-13 10:30:00,87.33,87.4,87.33,87.39,38100.0,47.9575,47.996,47.9575,47.9905,38100.0
2013-09-13 10:35:00,87.38,87.45,87.33,87.44,65400.0,47.985,48.0234,47.9575,48.0179,65400.0
2013-09-13 10:40:00,87.44,87.51,87.37,87.5,52800.0,48.0179,48.0564,47.9795,48.0509,52800.0
2013-09-13 10:45:00,87.5,87.51,87.41,87.41,24000.0,48.0509,48.0564,48.0014,48.0014,24000.0
2013-09-13 10:50:00,87.41,87.49,87.4,87.47,44400.0,48.0014,48.0454,47.996,48.0344,44400.0
2013-09-13 10:55:00,87.47,87.62,87.47,87.62,57200.0,48.0344,48.1168,48.0344,48.1168,57200.0
2013-09-13 11:00:00,87.61,87.65,87.59,87.61,62000.0,48.1113,48.1332,48.1003,48.1113,62000.0
2013-09-13 11:05:00,87.61,87.62,87.49,87.55,41700.0,48.1113,48.1168,48.0454,48.0783,41700.0
2013-09-13 11:10:00,87.55,87.75,87.55,87.74,68200.0,48.0783,48.1882,48.0783,48.1827,68200.0
2013-09-13 11:15:00,87.74,87.82,87.66,87.68,89700.0,48.1827,48.2266,48.1387,48.1497,89700.0
2013-09-13 11:20:00,87.68,87.68,87.62,87.68,20900.0,48.1497,48.1497,48.1168,48.1497,20900.0
2013-09-13 11:25:00,87.69,87.75,87.65,87.7,44700.0,48.1552,48.1882,48.1332,48.1607,44700.0
2013-09-13 11:30:00,87.69,87.81,87.69,87.79,38700.0,48.1552,48.2211,48.1552,48.2101,38700.0
2013-09-13 11:35:00,87.78,87.79,87.64,87.64,21100.0,48.2046,48.2101,48.1278,48.1278,21100.0
2013-09-13 11:40:00,87.64,87.71,87.59,87.7,22200.0,48.1278,48.1662,48.1003,48.1607,22200.0
2013-09-13 11:45:00,87.7,87.77,87.69,87.73,30600.0,48.1607,48.1991,48.1552,48.1772,30600.0
2013-09-13 11:50:00,87.73,87.76,87.7,87.76,21000.0,48.1772,48.1937,48.1607,48.1937,21000.0
2013-09-13 11:55:00,87.75,87.79,87.72,87.76,25100.0,48.1882,48.2101,48.1717,48.1937,25100.0
2013-09-13 12:00:00,87.77,87.79,87.62,87.62,41900.0,48.1991,48.2101,48.1168,48.1168,41900.0
2013-09-13 12:05:00,87.65,87.68,87.58,87.59,26100.0,48.1332,48.1497,48.0948,48.1003,26100.0
2013-09-13 12:10:00,87.58,87.64,87.57,87.61,31100.0,48.0948,48.1278,48.0893,48.1113,31100.0
2013-09-13 12:15:00,87.6,87.66,87.59,87.63,30600.0,48.1058,48.1387,48.1003,48.1223,30600.0
2013-09-13 12:20:00,87.63,87.63,87.59,87.61,19500.0,48.1223,48.1223,48.1003,48.1113,19500.0
2013-09-13 12:25:00,87.6,87.66,87.6,87.63,34400.0,48.1058,48.1387,48.1058,48.1223,34400.0
2013-09-13 12:30:00,87.63,87.64,87.57,87.64,31900.0,48.1223,48.1278,48.0893,48.1278,31900.0
2013-09-13 12:35:00,87.63,87.64,87.57,87.63,21100.0,48.1223,48.1278,48.0893,48.1223,21100.0
2013-09-13 12:40:00,87.63,87.64,87.58,87.59,18800.0,48.1223,48.1278,48.0948,48.1003,18800.0
2013-09-13 12:45:00,87.58,87.63,87.58,87.58,19800.0,48.0948,48.1223,48.0948,48.0948,19800.0
2013-09-13 12:50:00,87.58,87.62,87.57,87.62,90000.0,48.0948,48.1168,48.0893,48.1168,90000.0
2013-09-13 12:55:00,87.62,87.63,87.57,87.58,42800.0,48.1168,48.1223,48.0893,48.0948,42800.0
2013-09-13 13:00:00,87.58,87.71,87.58,87.7,31500.0,48.0948,48.1662,48.0948,48.1607,31500.0
2013-09-13 13:05:00,87.69,87.7,87.63,87.64,34900.0,48.1552,48.1607,48.1223,48.1278,34900.0
2013-09-13 13:10:00,87.62,87.65,87.58,87.65,24600.0,48.1168,48.1332,48.0948,48.1332,24600.0
2013-09-13 13:15:00,87.65,87.69,87.62,87.69,14900.0,48.1332,48.1552,48.1168,48.1552,14900.0
2013-09-13 13:20:00,87.69,87.74,87.68,87.69,26200.0,48.1552,48.1827,48.1497,48.1552,26200.0
2013-09-13 13:25:00,87.69,87.74,87.67,87.67,37500.0,48.1552,48.1827,48.1442,48.1442,37500.0
2013-09-13 13:30:00,87.67,87.7,87.61,87.61,15000.0,48.1442,48.1607,48.1113,48.1113,15000.0
2013-09-13 13:35:00,87.61,87.62,87.56,87.61,27200.0,48.1113,48.1168,48.0838,48.1113,27200.0
2013-09-13 13:40:00,87.62,87.67,87.59,87.59,17600.0,48.1168,48.1442,48.1003,48.1003,17600.0
2013-09-13 13:45:00,87.59,87.62,87.56,87.58,34300.0,48.1003,48.1168,48.0838,48.0948,34300.0
2013-09-13 13:50:00,87.59,87.66,87.58,87.62,37600.0,48.1003,48.1387,48.0948,48.1168,37600.0
2013-09-13 13:55:00,87.62,87.67,87.58,87.59,27200.0,48.1168,48.1442,48.0948,48.1003,27200.0
2013-09-13 14:00:00,87.59,87.66,87.58,87.64,28200.0,48.1003,48.1387,48.0948,48.1278,28200.0
2013-09-13 14:05:00,87.64,87.64,87.57,87.58,51500.0,48.1278,48.1278,48.0893,48.0948,51500.0
2013-09-13 14:10:00,87.58,87.64,87.57,87.58,43600.0,48.0948,48.1278,48.0893,48.0948,43600.0
2013-09-13 14:15:00,87.59,87.61,87.57,87.58,44600.0,48.1003,48.1113,48.0893,48.0948,44600.0
2013-09-13 14:20:00,87.57,87.63,87.56,87.61,47700.0,48.0893,48.1223,48.0838,48.1113,47700.0
2013-09-13 14:25:00,87.6,87.61,87.57,87.57,48800.0,48.1058,48.1113,48.0893,48.0893,48800.0
2013-09-13 14:30:00,87.57,87.62,87.55,87.62,47300.0,48.0893,48.1168,48.0783,48.1168,47300.0
2013-09-13 14:35:00,87.62,87.65,87.61,87.62,20700.0,48.1168,48.1332,48.1113,48.1168,20700.0
2013-09-13 14:40:00,87.63,87.67,87.61,87.63,27400.0,48.1223,48.1442,48.1113,48.1223,27400.0
2013-09-13 14:45:00,87.63,87.67,87.59,87.66,20300.0,48.1223,48.1442,48.1003,48.1387,20300.0
2013-09-13 14:50:00,87.66,87.67,87.61,87.66,19500.0,48.1387,48.1442,48.1113,48.1387,19500.0
2013-09-13 14:55:00,87.66,87.76,87.65,87.75,40700.0,48.1387,48.1937,48.1332,48.1882,40700.0
2013-09-13 15:00:00,87.75,87.82,87.75,87.79,44500.0,48.1882,48.2266,48.1882,48.2101,44500.0
2013-09-13 15:05:00,87.79,87.8,87.7,87.78,46400.0,48.2101,48.2156,48.1607,48.2046,46400.0
2013-09-13 15:10:00,87.77,87.87,87.77,87.84,50500.0,48.1991,48.2541,48.1991,48.2376,50500.0
2013-09-13 15:15:00,87.85,87.88,87.83,87.88,38600.0,48.2431,48.2596,48.2321,48.2596,38600.0
2013-09-13 15:20:00,87.88,87.88,87.81,87.87,101300.0,48.2596,48.2596,48.2211,48.2541,101300.0
2013-09-13 15:25:00,87.87,87.87,87.78,87.8,107900.0,48.2541,48.2541,48.2046,48.2156,107900.0
2013-09-13 15:30:00,87.79,87.8,87.73,87.76,79100.0,48.2101,48.2156,48.1772,48.1937,79100.0
2013-09-13 15:35:00,87.76,87.82,87.76,87.76,81200.0,48.1937,48.2266,48.1937,48.1937,81200.0
2013-09-13 15:40:00,87.77,87.78,87.68,87.68,97800.0,48.1991,48.2046,48.1497,48.1497,97800.0
2013-09-13 15:45:00,87.67,87.69,87.58,87.59,127700.0,48.1442,48.1552,48.0948,48.1003,127700.0
2013-09-13 15:50:00,87.59,87.61,87.52,87.59,187700.0,48.1003,48.1113,48.0619,48.1003,187700.0
2013-09-13 15:55:00,87.59,87.78,87.53,87.77,264100.0,48.1003,48.2046,48.0673,48.1991,264100.0
2013-09-16 09:30:00,88.68,88.9,88.54,88.69,182800.0,48.6989,48.8197,48.622,48.7044,182800.0
2013-09-16 09:35:00,88.7,89.05,88.7,89.03,89800.0,48.7099,48.9021,48.7099,48.8911,89800.0
2013-09-16 09:40:00,89.01,89.08,88.77,88.77,77400.0,48.8801,48.9185,48.7483,48.7483,77400.0
2013-09-16 09:45:00,88.77,88.99,88.69,88.69,69900.0,48.7483,48.8691,48.7044,48.7044,69900.0
2013-09-16 09:50:00,88.69,88.78,88.61,88.71,50000.0,48.7044,48.7538,48.6604,48.7153,50000.0
2013-09-16 09:55:00,88.71,88.78,88.49,88.77,57200.0,48.7153,48.7538,48.5945,48.7483,57200.0
2013-09-16 10:00:00,88.76,88.81,88.61,88.65,68800.0,48.7428,48.7703,48.6604,48.6824,68800.0
2013-09-16 10:05:00,88.64,88.67,88.55,88.59,57400.0,48.6769,48.6934,48.6275,48.6495,57400.0
2013-09-16 10:10:00,88.6,88.63,88.5,88.51,46500.0,48.6549,48.6714,48.6,48.6055,46500.0
2013-09-16 10:15:00,88.52,88.63,88.48,88.6,67400.0,48.611,48.6714,48.589,48.6549,67400.0
2013-09-16 10:20:00,88.6,88.69,88.55,88.68,63600.0,48.6549,48.7044,48.6275,48.6989,63600.0
2013-09-16 10:25:00,88.7,88.77,88.62,88.76,59700.0,48.7099,48.7483,48.6659,48.7428,59700.0
2013-09-16 10:30:00,88.75,88.83,88.68,88.73,50800.0,48.7373,48.7812,48.6989,48.7263,50800.0
2013-09-16 10:35:00,88.74,88.86,88.71,88.78,37300.0,48.7318,48.7977,48.7153,48.7538,37300.0
2013-09-16 10:40:00,88.78,88.83,88.67,88.71,46700.0,48.7538,48.7812,48.6934,48.7153,46700.0
2013-09-16 10:45:00,88.7,88.87,88.64,88.64,41300.0,48.7099,48.8032,48.6769,48.6769,41300.0
2013-09-16 10:50:00,88.64,88.74,88.62,88.65,41500.0,48.6769,48.7318,48.6659,48.6824,41500.0
2013-09-16 10:55:00,88.66,88.71,88.61,88.68,41200.0,48.6879,48.7153,48.6604,48.6989,41200.0
2013-09-16 11:00:00,88.68,88.7,88.54,88.57,34600.0,48.6989,48.7099,48.622,48.6385,34600.0
2013-09-16 11:05:00,88.55,88.61,88.41,88.47,62800.0,48.6275,48.6604,48.5506,48.5836,62800.0
2013-09-16 11:10:00,88.47,88.52,88.43,88.48,47400.0,48.5836,48.611,48.5616,48.589,47400.0
2013-09-16 11:15:00,88.48,88.52,88.34,88.51,44300.0,48.589,48.611,48.5122,48.6055,44300.0
2013-09-16 11:20:00,88.5,88.56,88.46,88.56,30800.0,48.6,48.633,48.5781,48.633,30800.0
2013-09-16 11:25:00,88.56,88.59,88.5,88.53,26100.0,48.633,48.6495,48.6,48.6165,26100.0
2013-09-16 11:30:00,88.52,88.52,88.38,88.38,31300.0,48.611,48.611,48.5341,48.5341,31300.0
2013-09-16 11:35:00,88.37,88.55,88.37,88.52,32800.0,48.5286,48.6275,48.5286,48.611,32800.0
2013-09-16 11:40:00,88.52,88.59,88.51,88.55,26000.0,48.611,48.6495,48.6055,48.6275,26000.0
2013-09-16 11:45:00,88.56,88.58,88.48,88.51,22300.0,48.633,48.644,48.589,48.6055,22300.0
2013-09-16 11:50:00,88.51,88.54,88.38,88.39,27200.0,48.6055,48.622,48.5341,48.5396,27200.0
2013-09-16 11:55:00,88.39,88.47,88.39,88.46,29000.0,48.5396,48.5836,48.5396,48.5781,29000.0
2013-09-16 12:00:00,88.44,88.44,88.37,88.39,20300.0,48.5671,48.5671,48.5286,48.5396,20300.0
2013-09-16 12:05:00,88.39,88.42,88.36,88.41,20900.0,48.5396,48.5561,48.5231,48.5506,20900.0
2013-09-16 12:10:00,88.41,88.49,88.39,88.47,33100.0,48.5506,48.5945,48.5396,48.5836,33100.0
2013-09-16 12:15:00,88.46,88.47,88.4,88.45,30800.0,48.5781,48.5836,48.5451,48.5726,30800.0
2013-09-16 12:20:00,88.46,88.47,88.36,88.37,22700.0,48.5781,48.5836,48.5231,48.5286,22700.0
2013-09-16 12:25:00,88.37,88.43,88.33,88.39,47000.0,48.5286,48.5616,48.5067,48.5396,47000.0
2013-09-16 12:30:00,88.38,88.39,88.3,88.31,27300.0,48.5341,48.5396,48.4902,48.4957,27300.0
2013-09-16 12:35:00,88.31,88.33,88.22,88.32,28700.0,48.4957,48.5067,48.4463,48.5012,28700.0
2013-09-16 12:40:00,88.3,88.34,88.25,88.28,36600.0,48.4902,48.5122,48.4627,48.4792,36600.0
2013-09-16 12:45:00,88.26,88.34,88.24,88.33,25800.0,48.4682,48.5122,48.4572,48.5067,25800.0
2013-09-16 12:50:00,88.33,88.33,88.26,88.28,20700.0,48.5067,48.5067,48.4682,48.4792,20700.0
2013-09-16 12:55:00,88.27,88.3,88.21,88.22,27400.0,48.4737,48.4902,48.4408,48.4463,27400.0
2013-09-16 13:00:00,88.23,88.24,88.17,88.22,18600.0,48.4518,48.4572,48.4188,48.4463,18600.0
2013-09-16 13:05:00,88.21,88.21,88.09,88.09,19100.0,48.4408,48.4408,48.3749,48.3749,19100.0
2013-09-16 13:10:00,88.09,88.11,88.04,88.07,26100.0,48.3749,48.3859,48.3474,48.3639,26100.0
2013-09-16 13:15:00,88.06,88.1,88.03,88.06,20600.0,48.3584,48.3804,48.3419,48.3584,20600.0
2013-09-16 13:20:00,88.06,88.15,88.05,88.15,29600.0,48.3584,48.4078,48.3529,48.4078,29600.0
2013-09-16 13:25:00,88.15,88.16,88.12,88.15,24400.0,48.4078,48.4133,48.3913,48.4078,24400.0
2013-09-16 13:30:00,88.15,88.19,88.08,88.14,34900.0,48.4078,48.4298,48.3694,48.4023,34900.0
2013-09-16 13:35:00,88.13,88.14,88.04,88.1,20700.0,48.3968,48.4023,48.3474,48.3804,20700.0
2013-09-16 13:40:00,88.09,88.1,87.92,87.99,55800.0,48.3749,48.3804,48.2815,48.32,55800.0
2013-09-16 13:45:00,87.97,88.02,87.94,88.0,28100.0,48.309,48.3364,48.2925,48.3254,28100.0
2013-09-16 13:50:00,88.02,88.02,87.95,87.99,16600.0,48.3364,48.3364,48.298,48.32,16600.0
2013-09-16 13:55:00,87.98,88.07,87.96,88.07,41400.0,48.3145,48.3639,48.3035,48.3639,41400.0
2013-09-16 14:00:00,88.06,88.09,87.99,88.02,26500.0,48.3584,48.3749,48.32,48.3364,26500.0
2013-09-16 14:05:00,88.02,88.11,88.01,88.07,24700.0,48.3364,48.3859,48.3309,48.3639,24700.0
2013-09-16 14:10:00,88.08,88.14,88.05,88.09,30300.0,48.3694,48.4023,48.3529,48.3749,30300.0
2013-09-16 14:15:00,88.09,88.24,88.08,88.24,48200.0,48.3749,48.4572,48.3694,48.4572,48200.0
2013-09-16 14:20:00,88.22,88.25,88.18,88.21,30800.0,48.4463,48.4627,48.4243,48.4408,30800.0
2013-09-16 14:25:00,88.21,88.25,88.17,88.24,37200.0,48.4408,48.4627,48.4188,48.4572,37200.0
2013-09-16 14:30:00,88.22,88.23,88.13,88.16,31300.0,48.4463,48.4518,48.3968,48.4133,31300.0
2013-09-16 14:35:00,88.15,88.16,88.06,88.06,45900.0,48.4078,48.4133,48.3584,48.3584,45900.0
2013-09-16 14:40:00,88.06,88.06,88.0,88.01,34100.0,48.3584,48.3584,48.3254,48.3309,34100.0
2013-09-16 14:45:00,88.01,88.1,88.01,88.09,40000.0,48.3309,48.3804,48.3309,48.3749,40000.0
2013-09-16 14:50:00,88.08,88.09,88.02,88.05,26500.0,48.3694,48.3749,48.3364,48.3529,26500.0
2013-09-16 14:55:00,88.05,88.07,87.99,88.0,36100.0,48.3529,48.3639,48.32,48.3254,36100.0
2013-09-16 15:00:00,88.0,88.01,87.96,88.0,64200.0,48.3254,48.3309,48.3035,48.3254,64200.0
2013-09-16 15:05:00,88.0,88.06,87.95,88.06,63700.0,48.3254,48.3584,48.298,48.3584,63700.0
2013-09-16 15:10:00,88.06,88.09,88.01,88.07,50000.0,48.3584,48.3749,48.3309,48.3639,50000.0
2013-09-16 15:15:00,88.06,88.1,88.02,88.03,54200.0,48.3584,48.3804,48.3364,48.3419,54200.0
2013-09-16 15:20:00,88.04,88.07,87.98,88.01,42900.0,48.3474,48.3639,48.3145,48.3309,42900.0
2013-09-16 15:25:00,88.02,88.03,87.89,87.9,68300.0,48.3364,48.3419,48.265,48.2705,68300.0
2013-09-16 15:30:00,87.9,87.92,87.8,87.86,87400.0,48.2705,48.2815,48.2156,48.2486,87400.0
2013-09-16 15:35:00,87.85,87.91,87.78,87.83,81800.0,48.2431,48.276,48.2046,48.2321,81800.0
2013-09-16 15:40:00,87.83,87.89,87.75,87.77,87100.0,48.2321,48.265,48.1882,48.1991,87100.0
2013-09-16 15:45:00,87.76,87.83,87.74,87.79,99500.0,48.1937,48.2321,48.1827,48.2101,99500.0
2013-09-16 15:50:00,87.79,87.89,87.75,87.76,145500.0,48.2101,48.265,48.1882,48.1937,145500.0
2013-09-16 15:55:00,87.76,87.92,87.73,87.86,253000.0,48.1937,48.2815,48.1772,48.2486,253000.0
2013-09-17 09:30:00,87.81,88.03,87.72,87.94,141200.0,48.2211,48.3419,48.1717,48.2925,141200.0
2013-09-17 09:35:00,87.94,88.1,87.86,88.08,78800.0,48.2925,48.3804,48.2486,48.3694,78800.0
2013-09-17 09:40:00,88.07,88.12,88.0,88.03,91900.0,48.3639,48.3913,48.3254,48.3419,91900.0
2013-09-17 09:45:00,88.03,88.1,87.95,88.09,59300.0,48.3419,48.3804,48.298,48.3749,59300.0
2013-09-17 09:50:00,88.09,88.29,88.08,88.24,71300.0,48.3749,48.4847,48.3694,48.4572,71300.0
2013-09-17 09:55:00,88.24,88.25,88.09,88.11,43200.0,48.4572,48.4627,48.3749,48.3859,43200.0
2013-09-17 10:00:00,88.11,88.26,88.04,88.22,48200.0,48.3859,48.4682,48.3474,48.4463,48200.0
2013-09-17 10:05:00,88.23,88.31,88.2,88.25,34100.0,48.4518,48.4957,48.4353,48.4627,34100.0
2013-09-17 10:10:00,88.26,88.31,88.17,88.17,39200.0,48.4682,48.4957,48.4188,48.4188,39200.0
2013-09-17 10:15:00,88.17,88.29,88.14,88.14,64600.0,48.4188,48.4847,48.4023,48.4023,64600.0
2013-09-17 10:20:00,88.14,88.23,88.14,88.22,47100.0,48.4023,48.4518,48.4023,48.4463,47100.0
2013-09-17 10:25:00,88.23,88.25,88.15,88.22,31000.0,48.4518,48.4627,48.4078,48.4463,31000.0
2013-09-17 10:30:00,88.23,88.26,88.17,88.22,43600.0,48.4518,48.4682,48.4188,48.4463,43600.0
2013-09-17 10:35:00,88.21,88.21,88.11,88.21,42800.0,48.4408,48.4408,48.3859,48.4408,42800.0
2013-09-17 10:40:00,88.22,88.26,88.17,88.25,30100.0,48.4463,48.4682,48.4188,48.4627,30100.0
2013-09-17 10:45:00,88.23,88.33,88.18,88.32,34700.0,48.4518,48.5067,48.4243,48.5012,34700.0
2013-09-17 10:50:00,88.3,88.35,88.25,88.27,36100.0,48.4902,48.5177,48.4627,48.4737,36100.0
2013-09-17 10:55:00,88.26,88.33,88.2,88.2,49200.0,48.4682,48.5067,48.4353,48.4353,49200.0
2013-09-17 11:00:00,88.21,88.3,88.21,88.26,18600.0,48.4408,48.4902,48.4408,48.4682,18600.0
2013-09-17 11:05:00,88.27,88.3,88.2,88.2,21100.0,48.4737,48.4902,48.4353,48.4353,21100.0
2013-09-17 11:10:00,88.21,88.24,88.1,88.15,22000.0,48.4408,48.4572,48.3804,48.4078,22000.0
2013-09-17 11:15:00,88.15,88.2,88.09,88.13,32100.0,48.4078,48.4353,48.3749,48.3968,32100.0
2013-09-17 11:20:00,88.13,88.13,88.05,88.06,41300.0,48.3968,48.3968,48.3529,48.3584,41300.0
2013-09-17 11:25:00,88.06,88.07,87.95,88.01,47100.0,48.3584,48.3639,48.298,48.3309,47100.0
2013-09-17 11:30:00,88.02,88.08,88.0,88.05,32800.0,48.3364,48.3694,48.3254,48.3529,32800.0
2013-09-17 11:35:00,88.05,88.18,88.05,88.17,30800.0,48.3529,48.4243,48.3529,48.4188,30800.0
2013-09-17 11:40:00,88.17,88.24,88.15,88.24,34400.0,48.4188,48.4572,48.4078,48.4572,34400.0
2013-09-17 11:45:00,88.25,88.26,88.18,88.26,20900.0,48.4627,48.4682,48.4243,48.4682,20900.0
2013-09-17 11:50:00,88.26,88.27,88.21,88.25,28600.0,48.4682,48.4737,48.4408,48.4627,28600.0
2013-09-17 11:55:00,88.25,88.28,88.24,88.25,20600.0,48.4627,48.4792,48.4572,48.4627,20600.0
2013-09-17 12:00:00,88.24,88.26,88.2,88.26,30600.0,48.4572,48.4682,48.4353,48.4682,30600.0
2013-09-17 12:05:00,88.25,88.27,88.19,88.23,27600.0,48.4627,48.4737,48.4298,48.4518,27600.0
2013-09-17 12:10:00,88.23,88.27,88.2,88.22,30800.0,48.4518,48.4737,48.4353,48.4463,30800.0
2013-09-17 12:15:00,88.23,88.26,88.19,88.26,27500.0,48.4518,48.4682,48.4298,48.4682,27500.0
2013-09-17 12:20:00,88.27,88.27,88.17,88.23,31400.0,48.4737,48.4737,48.4188,48.4518,31400.0
2013-09-17 12:25:00,88.23,88.23,88.17,88.2,21600.0,48.4518,48.4518,48.4188,48.4353,21600.0
2013-09-17 12:30:00,88.19,88.25,88.17,88.22,86100.0,48.4298,48.4627,48.4188,48.4463,86100.0
2013-09-17 12:35:00,88.21,88.22,88.09,88.1,28400.0,48.4408,48.4463,48.3749,48.3804,28400.0
2013-09-17 12:40:00,88.09,88.15,88.09,88.15,23700.0,48.3749,48.4078,48.3749,48.4078,23700.0
2013-09-17 12:45:00,88.16,88.16,88.09,88.12,34800.0,48.4133,48.4133,48.3749,48.3913,34800.0
2013-09-17 12:50:00,88.12,88.16,88.1,88.16,18300.0,48.3913,48.4133,48.3804,48.4133,18300.0
2013-09-17 12:55:00,88.15,88.19,88.1,88.12,31200.0,48.4078,48.4298,48.3804,48.3913,31200.0
2013-09-17 13:00:00,88.12,88.16,88.12,88.14,23500.0,48.3913,48.4133,48.3913,48.4023,23500.0
2013-09-17 13:05:00,88.14,88.21,88.13,88.18,28100.0,48.4023,48.4408,48.3968,48.4243,28100.0
2013-09-17 13:10:00,88.17,88.17,88.11,88.13,20200.0,48.4188,48.4188,48.3859,48.3968,20200.0
2013-09-17 13:15:00,88.13,88.15,88.11,88.13,14500.0,48.3968,48.4078,48.3859,48.3968,14500.0
2013-09-17 13:20:00,88.14,88.14,88.1,88.11,15500.0,48.4023,48.4023,48.3804,48.3859,15500.0
2013-09-17 13:25:00,88.1,88.12,88.08,88.1,21700.0,48.3804,48.3913,48.3694,48.3804,21700.0
2013-09-17 13:30:00,88.1,88.1,88.04,88.04,24600.0,48.3804,48.3804,48.3474,48.3474,24600.0
2013-09-17 13:35:00,88.05,88.06,87.97,87.97,30600.0,48.3529,48.3584,48.309,48.309,30600.0
2013-09-17 13:40:00,87.97,88.01,87.92,87.97,25000.0,48.309,48.3309,48.2815,48.309,25000.0
2013-09-17 13:45:00,87.97,87.99,87.9,87.92,26400.0,48.309,48.32,48.2705,48.2815,26400.0
2013-09-17 13:50:00,87.92,87.93,87.88,87.88,27100.0,48.2815,48.287,48.2596,48.2596,27100.0
2013-09-17 13:55:00,87.88,87.96,87.87,87.9,17000.0,48.2596,48.3035,48.2541,48.2705,17000.0
2013-09-17 14:00:00,87.91,88.03,87.88,88.02,31100.0,48.276,48.3419,48.2596,48.3364,31100.0
2013-09-17 14:05:00,88.02,88.07,88.01,88.05,30700.0,48.3364,48.3639,48.3309,48.3529,30700.0
2013-09-17 14:10:00,88.04,88.11,88.03,88.09,26900.0,48.3474,48.3859,48.3419,48.3749,26900.0
2013-09-17 14:15:00,88.08,88.11,88.04,88.1,37800.0,48.3694,48.3859,48.3474,48.3804,37800.0
2013-09-17 14:20:00,88.1,88.11,88.05,88.1,45800.0,48.3804,48.3859,48.3529,48.3804,45800.0
2013-09-17 14:25:00,88.11,88.15,88.09,88.13,22100.0,48.3859,48.4078,48.3749,48.3968,22100.0
2013-09-17 14:30:00,88.14,88.16,88.11,88.14,41200.0,48.4023,48.4133,48.3859,48.4023,41200.0
2013-09-17 14:35:00,88.13,88.18,88.11,88.18,22200.0,48.3968,48.4243,48.3859,48.4243,22200.0
2013-09-17 14:40:00,88.17,88.17,88.12,88.14,28500.0,48.4188,48.4188,48.3913,48.4023,28500.0
2013-09-17 14:45:00,88.14,88.19,88.13,88.17,25500.0,48.4023,48.4298,48.3968,48.4188,25500.0
2013-09-17 14:50:00,88.17,88.23,88.17,88.21,134600.0,48.4188,48.4518,48.4188,48.4408,134600.0
2013-09-17 14:55:00,88.21,88.23,88.19,88.21,27700.0,48.4408,48.4518,48.4298,48.4408,27700.0
2013-09-17 15:00:00,88.2,88.23,88.16,88.16,33200.0,48.4353,48.4518,48.4133,48.4133,33200.0
2013-09-17 15:05:00,88.16,88.22,88.15,88.22,38900.0,48.4133,48.4463,48.4078,48.4463,38900.0
2013-09-17 15:10:00,88.21,88.23,88.17,88.19,26500.0,48.4408,48.4518,48.4188,48.4298,26500.0
2013-09-17 15:15:00,88.2,88.23,88.18,88.22,24600.0,48.4353,48.4518,48.4243,48.4463,24600.0
2013-09-17 15:20:00,88.22,88.25,88.19,88.21,30100.0,48.4463,48.4627,48.4298,48.4408,30100.0
2013-09-17 15:25:00,88.21,88.23,88.19,88.2,32000.0,48.4408,48.4518,48.4298,48.4353,32000.0
2013-09-17 15:30:00,88.2,88.2,88.13,88.15,51700.0,48.4353,48.4353,48.3968,48.4078,51700.0
2013-09-17 15:35:00,88.14,88.16,88.07,88.15,67500.0,48.4023,48.4133,48.3639,48.4078,67500.0
2013-09-17 15:40:00,88.15,88.21,88.13,88.2,121500.0,48.4078,48.4408,48.3968,48.4353,121500.0
2013-09-17 15:45:00,88.19,88.21,88.14,88.17,96700.0,48.4298,48.4408,48.4023,48.4188,96700.0
2013-09-17 15:50:00,88.17,88.19,88.15,88.17,82800.0,48.4188,48.4298,48.4078,48.4188,82800.0
2013-09-17 15:55:00,88.17,88.24,88.14,88.22,190100.0,48.4188,48.4572,48.4023,48.4463,190100.0
2013-09-18 09:30:00,88.31,88.34,88.01,88.09,83700.0,48.4957,48.5122,48.3309,48.3749,83700.0
2013-09-18 09:35:00,88.08,88.24,88.05,88.1,41300.0,48.3694,48.4572,48.3529,48.3804,41300.0
2013-09-18 09:40:00,88.09,88.25,88.05,88.14,47600.0,48.3749,48.4627,48.3529,48.4023,47600.0
2013-09-18 09:45:00,88.17,88.17,87.99,88.08,42700.0,48.4188,48.4188,48.32,48.3694,42700.0
2013-09-18 09:50:00,88.08,88.09,87.88,87.93,65400.0,48.3694,48.3749,48.2596,48.287,65400.0
2013-09-18 09:55:00,87.91,88.01,87.91,87.97,48100.0,48.276,48.3309,48.276,48.309,48100.0
2013-09-18 10:00:00,87.98,88.11,87.96,88.06,24200.0,48.3145,48.3859,48.3035,48.3584,24200.0
2013-09-18 10:05:00,88.05,88.17,88.04,88.15,25500.0,48.3529,48.4188,48.3474,48.4078,25500.0
2013-09-18 10:10:00,88.15,88.25,88.14,88.16,35700.0,48.4078,48.4627,48.4023,48.4133,35700.0
2013-09-18 10:15:00,88.16,88.16,88.0,88.01,31000.0,48.4133,48.4133,48.3254,48.3309,31000.0
2013-09-18 10:20:00,88.01,88.03,87.97,88.01,28000.0,48.3309,48.3419,48.309,48.3309,28000.0
2013-09-18 10:25:00,88.01,88.03,87.96,88.03,35100.0,48.3309,48.3419,48.3035,48.3419,35100.0
2013-09-18 10:30:00,88.04,88.05,87.96,88.01,32100.0,48.3474,48.3529,48.3035,48.3309,32100.0
2013-09-18 10:35:00,88.01,88.08,87.99,88.06,22600.0,48.3309,48.3694,48.32,48.3584,22600.0
2013-09-18 10:40:00,88.06,88.06,87.96,87.99,36800.0,48.3584,48.3584,48.3035,48.32,36800.0
2013-09-18 10:45:00,87.99,88.04,87.95,87.99,36300.0,48.32,48.3474,48.298,48.32,36300.0
2013-09-18 10:50:00,88.01,88.11,88.01,88.11,28600.0,48.3309,48.3859,48.3309,48.3859,28600.0
2013-09-18 10:55:00,88.12,88.15,88.07,88.11,38800.0,48.3913,48.4078,48.3639,48.3859,38800.0
2013-09-18 11:00:00,88.1,88.17,88.1,88.16,36600.0,48.3804,48.4188,48.3804,48.4133,36600.0
2013-09-18 11:05:00,88.17,88.17,88.09,88.1,35800.0,48.4188,48.4188,48.3749,48.3804,35800.0
2013-09-18 11:10:00,88.1,88.11,88.05,88.05,21300.0,48.3804,48.3859,48.3529,48.3529,21300.0
2013-09-18 11:15:00,88.06,88.12,88.02,88.11,39500.0,48.3584,48.3913,48.3364,48.3859,39500.0
2013-09-18 11:20:00,88.12,88.13,88.06,88.06,21200.0,48.3913,48.3968,48.3584,48.3584,21200.0
2013-09-18 11:25:00,88.06,88.12,88.06,88.1,29900.0,48.3584,48.3913,48.3584,48.3804,29900.0
2013-09-18 11:30:00,88.11,88.12,88.04,88.09,35700.0,48.3859,48.3913,48.3474,48.3749,35700.0
2013-09-18 11:35:00,88.09,88.09,88.0,88.03,66500.0,48.3749,48.3749,48.3254,48.3419,66500.0
2013-09-18 11:40:00,88.04,88.04,87.92,87.93,28900.0,48.3474,48.3474,48.2815,48.287,28900.0
2013-09-18 11:45:00,87.92,87.94,87.83,87.93,38800.0,48.2815,48.2925,48.2321,48.287,38800.0
2013-09-18 11:50:00,87.94,87.98,87.89,87.92,29500.0,48.2925,48.3145,48.265,48.2815,29500.0
2013-09-18 11:55:00,87.92,87.97,87.89,87.9,49400.0,48.2815,48.309,48.265,48.2705,49400.0
2013-09-18 12:00:00,87.9,87.96,87.89,87.9,40000.0,48.2705,48.3035,48.265,48.2705,40000.0
2013-09-18 12:05:00,87.89,87.95,87.85,87.86,44600.0,48.265,48.298,48.2431,48.2486,44600.0
2013-09-18 12:10:00,87.86,87.98,87.85,87.98,30400.0,48.2486,48.3145,48.2431,48.3145,30400.0
2013-09-18 12:15:00,87.98,87.98,87.89,87.89,20600.0,48.3145,48.3145,48.265,48.265,20600.0
2013-09-18 12:20:00,87.9,88.01,87.89,88.0,28000.0,48.2705,48.3309,48.265,48.3254,28000.0
2013-09-18 12:25:00,88.0,88.03,88.0,88.0,26800.0,48.3254,48.3419,48.3254,48.3254,26800.0
2013-09-18 12:30:00,88.01,88.02,87.98,88.0,27100.0,48.3309,48.3364,48.3145,48.3254,27100.0
2013-09-18 12:35:00,87.99,88.03,87.98,88.0,19500.0,48.32,48.3419,48.3145,48.3254,19500.0
2013-09-18 12:40:00,88.0,88.05,87.99,88.01,21100.0,48.3254,48.3529,48.32,48.3309,21100.0
2013-09-18 12:45:00,88.01,88.02,88.0,88.0,15700.0,48.3309,48.3364,48.3254,48.3254,15700.0
2013-09-18 12:50:00,88.01,88.05,88.0,88.05,36800.0,48.3309,48.3529,48.3254,48.3529,36800.0
2013-09-18 12:55:00,88.06,88.09,88.05,88.05,22200.0,48.3584,48.3749,48.3529,48.3529,22200.0
2013-09-18 13:00:00,88.05,88.11,88.05,88.09,25600.0,48.3529,48.3859,48.3529,48.3749,25600.0
2013-09-18 13:05:00,88.08,88.11,88.06,88.07,15000.0,48.3694,48.3859,48.3584,48.3639,15000.0
2013-09-18 13:10:00,88.07,88.11,88.05,88.11,32100.0,48.3639,48.3859,48.3529,48.3859,32100.0
2013-09-18 13:15:00,88.11,88.14,88.07,88.13,32200.0,48.3859,48.4023,48.3639,48.3968,32200.0
2013-09-18 13:20:00,88.13,88.17,88.11,88.16,18100.0,48.3968,48.4188,48.3859,48.4133,18100.0
2013-09-18 13:25:00,88.16,88.2,88.15,88.18,25300.0,48.4133,48.4353,48.4078,48.4243,25300.0
2013-09-18 13:30:00,88.19,88.23,88.16,88.22,21900.0,48.4298,48.4518,48.4133,48.4463,21900.0
2013-09-18 13:35:00,88.22,88.22,88.13,88.13,34500.0,48.4463,48.4463,48.3968,48.3968,34500.0
2013-09-18 13:40:00,88.13,88.15,88.08,88.09,19200.0,48.3968,48.4078,48.3694,48.3749,19200.0
2013-09-18 13:45:00,88.09,88.09,88.03,88.06,25800.0,48.3749,48.3749,48.3419,48.3584,25800.0
2013-09-18 13:50:00,88.06,88.08,88.05,88.05,29600.0,48.3584,48.3694,48.3529,48.3529,29600.0
2013-09-18 13:55:00,88.06,88.09,88.01,88.03,48100.0,48.3584,48.3749,48.3309,48.3419,48100.0
2013-09-18 14:00:00,88.04,89.25,88.04,89.19,167900.0,48.3474,49.0119,48.3474,48.9789,167900.0
2013-09-18 14:05:00,89.19,89.33,89.02,89.29,92700.0,48.9789,49.0558,48.8856,49.0339,92700.0
2013-09-18 14:10:00,89.31,89.69,89.31,89.45,109200.0,49.0448,49.2535,49.0448,49.1217,109200.0
2013-09-18 14:15:00,89.43,89.55,89.36,89.45,64400.0,49.1107,49.1766,49.0723,49.1217,64400.0
2013-09-18 14:20:00,89.46,89.91,89.45,89.86,129100.0,49.1272,49.3743,49.1217,49.3469,129100.0
2013-09-18 14:25:00,89.87,89.88,89.57,89.59,69900.0,49.3524,49.3579,49.1876,49.1986,69900.0
2013-09-18 14:30:00,89.61,89.69,89.47,89.53,59600.0,49.2096,49.2535,49.1327,49.1657,59600.0
2013-09-18 14:35:00,89.51,89.61,89.47,89.61,58100.0,49.1547,49.2096,49.1327,49.2096,58100.0
2013-09-18 14:40:00,89.61,89.75,89.57,89.65,104600.0,49.2096,49.2865,49.1876,49.2316,104600.0
2013-09-18 14:45:00,89.65,89.79,89.62,89.76,87100.0,49.2316,49.3084,49.2151,49.292,87100.0
2013-09-18 14:50:00,89.77,89.81,89.71,89.81,72400.0,49.2975,49.3194,49.2645,49.3194,72400.0
2013-09-18 14:55:00,89.81,90.19,89.81,90.18,146300.0,49.3194,49.5281,49.3194,49.5226,146300.0
2013-09-18 15:00:00,90.18,90.22,89.98,90.13,105400.0,49.5226,49.5446,49.4128,49.4951,105400.0
2013-09-18 15:05:00,90.13,90.14,89.93,89.95,66600.0,49.4951,49.5006,49.3853,49.3963,66600.0
2013-09-18 15:10:00,89.95,89.99,89.85,89.85,56500.0,49.3963,49.4183,49.3414,49.3414,56500.0
2013-09-18 15:15:00,89.86,89.92,89.83,89.9,112000.0,49.3469,49.3798,49.3304,49.3688,112000.0
2013-09-18 15:20:00,89.89,89.97,89.86,89.95,106700.0,49.3633,49.4073,49.3469,49.3963,106700.0
2013-09-18 15:25:00,89.95,89.97,89.85,89.9,129700.0,49.3963,49.4073,49.3414,49.3688,129700.0
2013-09-18 15:30:00,89.91,89.93,89.84,89.9,142200.0,49.3743,49.3853,49.3359,49.3688,142200.0
2013-09-18 15:35:00,89.91,90.06,89.88,90.06,132500.0,49.3743,49.4567,49.3579,49.4567,132500.0
2013-09-18 15:40:00,90.06,90.15,90.03,90.11,189800.0,49.4567,49.5061,49.4402,49.4842,189800.0
2013-09-18 15:45:00,90.12,90.2,90.07,90.09,231200.0,49.4897,49.5336,49.4622,49.4732,231200.0
2013-09-18 15:50:00,90.08,90.1,89.78,89.78,227100.0,49.4677,49.4787,49.3029,49.3029,227100.0
2013-09-18 15:55:00,89.78,90.1,89.76,90.01,615800.0,49.3029,49.4787,49.292,49.4292,615800.0
2013-09-19 09:30:00,90.08,90.49,89.9,90.49,227600.0,49.4677,49.6928,49.3688,49.6928,227600.0
2013-09-19 09:35:00,90.49,90.79,90.48,90.75,83300.0,49.6928,49.8576,49.6873,49.8356,83300.0
2013-09-19 09:40:00,90.74,90.93,90.63,90.78,73000.0,49.8301,49.9345,49.7697,49.8521,73000.0
2013-09-19 09:45:00,90.77,90.98,90.77,90.91,88600.0,49.8466,49.9619,49.8466,49.9235,88600.0
2013-09-19 09:50:00,90.89,90.97,90.83,90.91,84200.0,49.9125,49.9564,49.8796,49.9235,84200.0
2013-09-19 09:55:00,90.92,91.25,90.92,91.13,164400.0,49.929,50.1102,49.929,50.0443,164400.0
2013-09-19 10:00:00,91.13,91.22,91.0,91.14,67600.0,50.0443,50.0937,49.9729,50.0498,67600.0
2013-09-19 10:05:00,91.15,91.15,90.87,90.92,64100.0,50.0553,50.0553,49.9015,49.929,64100.0
2013-09-19 10:10:00,90.9,90.91,90.74,90.77,65100.0,49.918,49.9235,49.8301,49.8466,65100.0
2013-09-19 10:15:00,90.77,90.8,90.68,90.69,30200.0,49.8466,49.8631,49.7972,49.8027,30200.0
2013-09-19 10:20:00,90.67,91.02,90.67,90.96,73100.0,49.7917,49.9839,49.7917,49.9509,73100.0
2013-09-19 10:25:00,90.96,90.96,90.76,90.85,53300.0,49.9509,49.9509,49.8411,49.8905,53300.0
2013-09-19 10:30:00,90.86,90.89,90.81,90.88,46000.0,49.896,49.9125,49.8686,49.907,46000.0
2013-09-19 10:35:00,90.88,90.95,90.84,90.94,45300.0,49.907,49.9455,49.885,49.94,45300.0
2013-09-19 10:40:00,90.93,90.97,90.88,90.91,46100.0,49.9345,49.9564,49.907,49.9235,46100.0
2013-09-19 10:45:00,90.91,90.92,90.81,90.81,34500.0,49.9235,49.929,49.8686,49.8686,34500.0
2013-09-19 10:50:00,90.81,90.81,90.68,90.72,35300.0,49.8686,49.8686,49.7972,49.8191,35300.0
2013-09-19 10:55:00,90.72,90.73,90.67,90.7,25100.0,49.8191,49.8246,49.7917,49.8082,25100.0
2013-09-19 11:00:00,90.71,90.73,90.65,90.7,26300.0,49.8137,49.8246,49.7807,49.8082,26300.0
2013-09-19 11:05:00,90.72,90.74,90.61,90.61,34800.0,49.8191,49.8301,49.7587,49.7587,34800.0
2013-09-19 11:10:00,90.6,90.64,90.58,90.61,23200.0,49.7532,49.7752,49.7423,49.7587,23200.0
2013-09-19 11:15:00,90.6,90.81,90.59,90.8,39300.0,49.7532,49.8686,49.7478,49.8631,39300.0
2013-09-19 11:20:00,90.8,90.8,90.59,90.6,48200.0,49.8631,49.8631,49.7478,49.7532,48200.0
2013-09-19 11:25:00,90.59,90.59,90.53,90.59,35100.0,49.7478,49.7478,49.7148,49.7478,35100.0
2013-09-19 11:30:00,90.58,90.63,90.54,90.61,81000.0,49.7423,49.7697,49.7203,49.7587,81000.0
2013-09-19 11:35:00,90.62,90.65,90.58,90.61,44100.0,49.7642,49.7807,49.7423,49.7587,44100.0
2013-09-19 11:40:00,90.62,90.69,90.59,90.61,41000.0,49.7642,49.8027,49.7478,49.7587,41000.0
2013-09-19 11:45:00,90.62,90.68,90.59,90.64,24200.0,49.7642,49.7972,49.7478,49.7752,24200.0
2013-09-19 11:50:00,90.63,90.68,90.59,90.67,26200.0,49.7697,49.7972,49.7478,49.7917,26200.0
2013-09-19 11:55:00,90.67,90.68,90.61,90.68,40600.0,49.7917,49.7972,49.7587,49.7972,40600.0
2013-09-19 12:00:00,90.68,90.8,90.65,90.74,43100.0,49.7972,49.8631,49.7807,49.8301,43100.0
2013-09-19 12:05:00,90.73,90.81,90.68,90.73,35800.0,49.8246,49.8686,49.7972,49.8246,35800.0
2013-09-19 12:10:00,90.74,90.78,90.73,90.75,41100.0,49.8301,49.8521,49.8246,49.8356,41100.0
2013-09-19 12:15:00,90.76,90.85,90.73,90.74,38500.0,49.8411,49.8905,49.8246,49.8301,38500.0
2013-09-19 12:20:00,90.75,90.91,90.74,90.9,42700.0,49.8356,49.9235,49.8301,49.918,42700.0
2013-09-19 12:25:00,90.89,90.9,90.8,90.86,44300.0,49.9125,49.918,49.8631,49.896,44300.0
2013-09-19 12:30:00,90.86,90.88,90.8,90.8,29800.0,49.896,49.907,49.8631,49.8631,29800.0
2013-09-19 12:35:00,90.8,90.8,90.73,90.73,30500.0,49.8631,49.8631,49.8246,49.8246,30500.0
2013-09-19 12:40:00,90.73,90.73,90.66,90.68,27200.0,49.8246,49.8246,49.7862,49.7972,27200.0
2013-09-19 12:45:00,90.68,90.68,90.57,90.59,25700.0,49.7972,49.7972,49.7368,49.7478,25700.0
2013-09-19 12:50:00,90.6,90.63,90.58,90.62,24300.0,49.7532,49.7697,49.7423,49.7642,24300.0
2013-09-19 12:55:00,90.63,90.68,90.52,90.57,29300.0,49.7697,49.7972,49.7093,49.7368,29300.0
2013-09-19 13:00:00,90.56,90.64,90.46,90.46,48300.0,49.7313,49.7752,49.6764,49.6764,48300.0
2013-09-19 13:05:00,90.46,90.49,90.42,90.43,26100.0,49.6764,49.6928,49.6544,49.6599,26100.0
2013-09-19 13:10:00,90.43,90.55,90.41,90.55,25400.0,49.6599,49.7258,49.6489,49.7258,25400.0
2013-09-19 13:15:00,90.54,90.58,90.5,90.54,37900.0,49.7203,49.7423,49.6983,49.7203,37900.0
2013-09-19 13:20:00,90.53,90.63,90.52,90.59,17700.0,49.7148,49.7697,49.7093,49.7478,17700.0
2013-09-19 13:25:00,90.59,90.61,90.51,90.59,25500.0,49.7478,49.7587,49.7038,49.7478,25500.0
2013-09-19 13:30:00,90.58,90.64,90.52,90.57,22800.0,49.7423,49.7752,49.7093,49.7368,22800.0
2013-09-19 13:35:00,90.56,90.62,90.53,90.54,24300.0,49.7313,49.7642,49.7148,49.7203,24300.0
2013-09-19 13:40:00,90.54,90.57,90.49,90.51,34500.0,49.7203,49.7368,49.6928,49.7038,34500.0
2013-09-19 13:45:00,90.51,90.54,90.48,90.51,24600.0,49.7038,49.7203,49.6873,49.7038,24600.0
2013-09-19 13:50:00,90.52,90.56,90.52,90.55,21800.0,49.7093,49.7313,49.7093,49.7258,21800.0
2013-09-19 13:55:00,90.54,90.55,90.49,90.53,43800.0,49.7203,49.7258,49.6928,49.7148,43800.0
2013-09-19 14:00:00,90.52,90.64,90.49,90.63,40400.0,49.7093,49.7752,49.6928,49.7697,40400.0
2013-09-19 14:05:00,90.63,90.69,90.59,90.62,66400.0,49.7697,49.8027,49.7478,49.7642,66400.0
2013-09-19 14:10:00,90.61,90.75,90.6,90.74,39600.0,49.7587,49.8356,49.7532,49.8301,39600.0
2013-09-19 14:15:00,90.75,90.81,90.72,90.76,45800.0,49.8356,49.8686,49.8191,49.8411,45800.0
2013-09-19 14:20:00,90.75,90.75,90.6,90.62,29800.0,49.8356,49.8356,49.7532,49.7642,29800.0
2013-09-19 14:25:00,90.62,90.64,90.6,90.62,32700.0,49.7642,49.7752,49.7532,49.7642,32700.0
2013-09-19 14:30:00,90.61,90.63,90.6,90.62,34700.0,49.7587,49.7697,49.7532,49.7642,34700.0
2013-09-19 14:35:00,90.61,90.62,90.51,90.56,28000.0,49.7587,49.7642,49.7038,49.7313,28000.0
2013-09-19 14:40:00,90.56,90.64,90.56,90.63,27100.0,49.7313,49.7752,49.7313,49.7697,27100.0
2013-09-19 14:45:00,90.65,90.76,90.65,90.73,43200.0,49.7807,49.8411,49.7807,49.8246,43200.0
2013-09-19 14:50:00,90.73,90.78,90.69,90.69,27400.0,49.8246,49.8521,49.8027,49.8027,27400.0
2013-09-19 14:55:00,90.68,90.8,90.67,90.79,31800.0,49.7972,49.8631,49.7917,49.8576,31800.0
2013-09-19 15:00:00,90.79,90.87,90.77,90.77,44000.0,49.8576,49.9015,49.8466,49.8466,44000.0
2013-09-19 15:05:00,90.76,90.91,90.75,90.89,67100.0,49.8411,49.9235,49.8356,49.9125,67100.0
2013-09-19 15:10:00,90.89,90.9,90.81,90.84,47300.0,49.9125,49.918,49.8686,49.885,47300.0
2013-09-19 15:15:00,90.84,90.91,90.84,90.87,37200.0,49.885,49.9235,49.885,49.9015,37200.0
2013-09-19 15:20:00,90.86,90.91,90.78,90.9,54600.0,49.896,49.9235,49.8521,49.918,54600.0
2013-09-19 15:25:00,90.89,90.89,90.82,90.83,39000.0,49.9125,49.9125,49.8741,49.8796,39000.0
2013-09-19 15:30:00,90.82,90.86,90.77,90.77,74600.0,49.8741,49.896,49.8466,49.8466,74600.0
2013-09-19 15:35:00,90.77,90.85,90.7,90.83,104000.0,49.8466,49.8905,49.8082,49.8796,104000.0
2013-09-19 15:40:00,90.83,90.83,90.74,90.74,80900.0,49.8796,49.8796,49.8301,49.8301,80900.0
2013-09-19 15:45:00,90.74,90.83,90.64,90.66,109200.0,49.8301,49.8796,49.7752,49.7862,109200.0
2013-09-19 15:50:00,90.67,90.68,90.58,90.59,107400.0,49.7917,49.7972,49.7423,49.7478,107400.0
2013-09-19 15:55:00,90.58,90.61,90.5,90.55,271400.0,49.7423,49.7587,49.6983,49.7258,271400.0
2013-09-20 09:30:00,90.63,90.7,90.43,90.52,1463000.0,49.7697,49.8082,49.6599,49.7093,1463000.0
2013-09-20 09:35:00,90.56,90.78,90.53,90.61,54900.0,49.7313,49.8521,49.7148,49.7587,54900.0
2013-09-20 09:40:00,90.58,90.65,90.48,90.6,81400.0,49.7423,49.7807,49.6873,49.7532,81400.0
2013-09-20 09:45:00,90.6,90.63,90.49,90.6,39000.0,49.7532,49.7697,49.6928,49.7532,39000.0
2013-09-20 09:50:00,90.62,90.65,90.54,90.58,47200.0,49.7642,49.7807,49.7203,49.7423,47200.0
2013-09-20 09:55:00,90.59,90.61,90.45,90.6,57900.0,49.7478,49.7587,49.6709,49.7532,57900.0
2013-09-20 10:00:00,90.57,90.62,90.47,90.47,38700.0,49.7368,49.7642,49.6819,49.6819,38700.0
2013-09-20 10:05:00,90.48,90.62,90.47,90.57,47100.0,49.6873,49.7642,49.6819,49.7368,47100.0
2013-09-20 10:10:00,90.56,90.66,90.49,90.56,54600.0,49.7313,49.7862,49.6928,49.7313,54600.0
2013-09-20 10:15:00,90.56,90.69,90.54,90.64,36400.0,49.7313,49.8027,49.7203,49.7752,36400.0
2013-09-20 10:20:00,90.63,90.73,90.58,90.69,48800.0,49.7697,49.8246,49.7423,49.8027,48800.0
2013-09-20 10:25:00,90.68,90.89,90.67,90.85,29800.0,49.7972,49.9125,49.7917,49.8905,29800.0
2013-09-20 10:30:00,90.84,90.92,90.84,90.86,30000.0,49.885,49.929,49.885,49.896,30000.0
2013-09-20 10:35:00,90.87,90.96,90.73,90.76,35700.0,49.9015,49.9509,49.8246,49.8411,35700.0
2013-09-20 10:40:00,90.75,90.76,90.63,90.66,46300.0,49.8356,49.8411,49.7697,49.7862,46300.0
2013-09-20 10:45:00,90.66,90.74,90.58,90.72,35400.0,49.7862,49.8301,49.7423,49.8191,35400.0
2013-09-20 10:50:00,90.72,90.72,90.53,90.53,46700.0,49.8191,49.8191,49.7148,49.7148,46700.0
2013-09-20 10:55:00,90.53,90.64,90.49,90.63,41000.0,49.7148,49.7752,49.6928,49.7697,41000.0
2013-09-20 11:00:00,90.63,90.76,90.61,90.61,33300.0,49.7697,49.8411,49.7587,49.7587,33300.0
2013-09-20 11:05:00,90.59,90.6,90.49,90.56,34700.0,49.7478,49.7532,49.6928,49.7313,34700.0
2013-09-20 11:10:00,90.55,90.58,90.52,90.54,27400.0,49.7258,49.7423,49.7093,49.7203,27400.0
2013-09-20 11:15:00,90.54,90.63,90.54,90.56,33000.0,49.7203,49.7697,49.7203,49.7313,33000.0
2013-09-20 11:20:00,90.57,90.57,90.48,90.55,44700.0,49.7368,49.7368,49.6873,49.7258,44700.0
2013-09-20 11:25:00,90.53,90.57,90.5,90.56,39300.0,49.7148,49.7368,49.6983,49.7313,39300.0
2013-09-20 11:30:00,90.57,90.65,90.56,90.57,55200.0,49.7368,49.7807,49.7313,49.7368,55200.0
2013-09-20 11:35:00,90.56,90.62,90.52,90.56,27800.0,49.7313,49.7642,49.7093,49.7313,27800.0
2013-09-20 11:40:00,90.55,90.59,90.5,90.58,34100.0,49.7258,49.7478,49.6983,49.7423,34100.0
2013-09-20 11:45:00,90.58,90.58,90.51,90.51,23600.0,49.7423,49.7423,49.7038,49.7038,23600.0
2013-09-20 11:50:00,90.52,90.6,90.49,90.56,30700.0,49.7093,49.7532,49.6928,49.7313,30700.0
2013-09-20 11:55:00,90.57,90.59,90.53,90.54,94100.0,49.7368,49.7478,49.7148,49.7203,94100.0
2013-09-20 12:00:00,90.55,90.64,90.52,90.63,32900.0,49.7258,49.7752,49.7093,49.7697,32900.0
2013-09-20 12:05:00,90.63,90.64,90.56,90.56,22300.0,49.7697,49.7752,49.7313,49.7313,22300.0
2013-09-20 12:10:00,90.55,90.6,90.54,90.58,24800.0,49.7258,49.7532,49.7203,49.7423,24800.0
2013-09-20 12:15:00,90.59,90.63,90.55,90.63,28500.0,49.7478,49.7697,49.7258,49.7697,28500.0
2013-09-20 12:20:00,90.63,90.64,90.5,90.51,32500.0,49.7697,49.7752,49.6983,49.7038,32500.0
2013-09-20 12:25:00,90.51,90.55,90.47,90.49,37200.0,49.7038,49.7258,49.6819,49.6928,37200.0
2013-09-20 12:30:00,90.48,90.48,90.36,90.46,42300.0,49.6873,49.6873,49.6215,49.6764,42300.0
2013-09-20 12:35:00,90.46,90.54,90.45,90.51,33800.0,49.6764,49.7203,49.6709,49.7038,33800.0
2013-09-20 12:40:00,90.53,90.54,90.44,90.54,34000.0,49.7148,49.7203,49.6654,49.7203,34000.0
2013-09-20 12:45:00,90.55,90.57,90.51,90.51,14700.0,49.7258,49.7368,49.7038,49.7038,14700.0
2013-09-20 12:50:00,90.51,90.52,90.48,90.51,23100.0,49.7038,49.7093,49.6873,49.7038,23100.0
2013-09-20 12:55:00,90.51,90.55,90.51,90.54,22000.0,49.7038,49.7258,49.7038,49.7203,22000.0
2013-09-20 13:00:00,90.53,90.6,90.53,90.57,28900.0,49.7148,49.7532,49.7148,49.7368,28900.0
2013-09-20 13:05:00,90.57,90.63,90.54,90.61,51200.0,49.7368,49.7697,49.7203,49.7587,51200.0
2013-09-20 13:10:00,90.61,90.62,90.57,90.6,23500.0,49.7587,49.7642,49.7368,49.7532,23500.0
2013-09-20 13:15:00,90.6,90.6,90.5,90.5,36200.0,49.7532,49.7532,49.6983,49.6983,36200.0
2013-09-20 13:20:00,90.5,90.59,90.49,90.54,44000.0,49.6983,49.7478,49.6928,49.7203,44000.0
2013-09-20 13:25:00,90.54,90.61,90.54,90.56,27100.0,49.7203,49.7587,49.7203,49.7313,27100.0
2013-09-20 13:30:00,90.57,90.6,90.52,90.56,37600.0,49.7368,49.7532,49.7093,49.7313,37600.0
2013-09-20 13:35:00,90.56,90.59,90.53,90.58,19900.0,49.7313,49.7478,49.7148,49.7423,19900.0
2013-09-20 13:40:00,90.57,90.57,90.53,90.55,30200.0,49.7368,49.7368,49.7148,49.7258,30200.0
2013-09-20 13:45:00,90.56,90.57,90.53,90.55,30900.0,49.7313,49.7368,49.7148,49.7258,30900.0
2013-09-20 13:50:00,90.56,90.6,90.53,90.54,31500.0,49.7313,49.7532,49.7148,49.7203,31500.0
2013-09-20 13:55:00,90.55,90.6,90.53,90.55,26300.0,49.7258,49.7532,49.7148,49.7258,26300.0
2013-09-20 14:00:00,90.55,90.58,90.47,90.57,48800.0,49.7258,49.7423,49.6819,49.7368,48800.0
2013-09-20 14:05:00,90.55,90.58,90.55,90.56,27600.0,49.7258,49.7423,49.7258,49.7313,27600.0
2013-09-20 14:10:00,90.57,90.6,90.55,90.55,76900.0,49.7368,49.7532,49.7258,49.7258,76900.0
2013-09-20 14:15:00,90.55,90.6,90.55,90.55,45000.0,49.7258,49.7532,49.7258,49.7258,45000.0
2013-09-20 14:20:00,90.55,90.57,90.51,90.53,41100.0,49.7258,49.7368,49.7038,49.7148,41100.0
2013-09-20 14:25:00,90.53,90.56,90.5,90.54,28600.0,49.7148,49.7313,49.6983,49.7203,28600.0
2013-09-20 14:30:00,90.55,90.56,90.54,90.54,19600.0,49.7258,49.7313,49.7203,49.7203,19600.0
2013-09-20 14:35:00,90.54,90.55,90.43,90.43,30300.0,49.7203,49.7258,49.6599,49.6599,30300.0
2013-09-20 14:40:00,90.44,90.47,90.38,90.38,67300.0,49.6654,49.6819,49.6324,49.6324,67300.0
2013-09-20 14:45:00,90.39,90.46,90.36,90.46,39000.0,49.6379,49.6764,49.6215,49.6764,39000.0
2013-09-20 14:50:00,90.47,90.53,90.47,90.53,28400.0,49.6819,49.7148,49.6819,49.7148,28400.0
2013-09-20 14:55:00,90.53,90.61,90.53,90.56,33000.0,49.7148,49.7587,49.7148,49.7313,33000.0
2013-09-20 15:00:00,90.57,90.65,90.55,90.63,23200.0,49.7368,49.7807,49.7258,49.7697,23200.0
2013-09-20 15:05:00,90.63,90.64,90.54,90.55,33500.0,49.7697,49.7752,49.7203,49.7258,33500.0
2013-09-20 15:10:00,90.55,90.56,90.49,90.54,38800.0,49.7258,49.7313,49.6928,49.7203,38800.0
2013-09-20 15:15:00,90.55,90.58,90.5,90.53,45900.0,49.7258,49.7423,49.6983,49.7148,45900.0
2013-09-20 15:20:00,90.53,90.57,90.48,90.5,61400.0,49.7148,49.7368,49.6873,49.6983,61400.0
2013-09-20 15:25:00,90.5,90.57,90.48,90.5,67100.0,49.6983,49.7368,49.6873,49.6983,67100.0
2013-09-20 15:30:00,90.5,90.52,90.43,90.43,71800.0,49.6983,49.7093,49.6599,49.6599,71800.0
2013-09-20 15:35:00,90.42,90.6,90.41,90.55,90500.0,49.6544,49.7532,49.6489,49.7258,90500.0
2013-09-20 15:40:00,90.52,90.59,90.52,90.57,115400.0,49.7093,49.7478,49.7093,49.7368,115400.0
2013-09-20 15:45:00,90.56,90.56,90.42,90.45,189800.0,49.7313,49.7313,49.6544,49.6709,189800.0
2013-09-20 15:50:00,90.45,90.48,90.41,90.43,158600.0,49.6709,49.6873,49.6489,49.6599,158600.0
2013-09-20 15:55:00,90.45,90.53,90.38,90.45,244400.0,49.6709,49.7148,49.6324,49.6709,244400.0
2013-09-23 09:30:00,90.12,90.16,90.04,90.11,106700.0,49.4897,49.5116,49.4457,49.4842,106700.0
2013-09-23 09:35:00,90.1,90.12,89.71,89.8,123500.0,49.4787,49.4897,49.2645,49.3139,123500.0
2013-09-23 09:40:00,89.78,89.92,89.77,89.86,67800.0,49.3029,49.3798,49.2975,49.3469,67800.0
2013-09-23 09:45:00,89.86,89.88,89.71,89.74,80200.0,49.3469,49.3579,49.2645,49.281,80200.0
2013-09-23 09:50:00,89.75,89.77,89.41,89.43,84800.0,49.2865,49.2975,49.0998,49.1107,84800.0
2013-09-23 09:55:00,89.42,89.53,89.36,89.36,64600.0,49.1052,49.1657,49.0723,49.0723,64600.0
2013-09-23 10:00:00,89.35,89.42,89.33,89.34,44000.0,49.0668,49.1052,49.0558,49.0613,44000.0
2013-09-23 10:05:00,89.34,89.38,89.27,89.37,53900.0,49.0613,49.0833,49.0229,49.0778,53900.0
2013-09-23 10:10:00,89.36,89.37,89.26,89.29,59200.0,49.0723,49.0778,49.0174,49.0339,59200.0
2013-09-23 10:15:00,89.3,89.37,89.28,89.31,37600.0,49.0393,49.0778,49.0284,49.0448,37600.0
2013-09-23 10:20:00,89.31,89.44,89.31,89.43,20700.0,49.0448,49.1162,49.0448,49.1107,20700.0
2013-09-23 10:25:00,89.43,89.53,89.41,89.52,54200.0,49.1107,49.1657,49.0998,49.1602,54200.0
2013-09-23 10:30:00,89.52,89.77,89.51,89.77,78300.0,49.1602,49.2975,49.1547,49.2975,78300.0
2013-09-23 10:35:00,89.76,89.77,89.69,89.77,33000.0,49.292,49.2975,49.2535,49.2975,33000.0
2013-09-23 10:40:00,89.75,89.82,89.67,89.81,45600.0,49.2865,49.3249,49.2425,49.3194,45600.0
2013-09-23 10:45:00,89.82,89.82,89.75,89.8,43300.0,49.3249,49.3249,49.2865,49.3139,43300.0
2013-09-23 10:50:00,89.79,89.81,89.7,89.72,67900.0,49.3084,49.3194,49.259,49.27,67900.0
2013-09-23 10:55:00,89.72,89.73,89.62,89.67,79800.0,49.27,49.2755,49.2151,49.2425,79800.0
2013-09-23 11:00:00,89.69,89.82,89.65,89.65,28200.0,49.2535,49.3249,49.2316,49.2316,28200.0
2013-09-23 11:05:00,89.65,89.76,89.64,89.66,47000.0,49.2316,49.292,49.2261,49.237,47000.0
2013-09-23 11:10:00,89.66,89.73,89.64,89.71,34100.0,49.237,49.2755,49.2261,49.2645,34100.0
2013-09-23 11:15:00,89.73,89.73,89.64,89.66,70100.0,49.2755,49.2755,49.2261,49.237,70100.0
2013-09-23 11:20:00,89.65,89.7,89.64,89.67,61200.0,49.2316,49.259,49.2261,49.2425,61200.0
2013-09-23 11:25:00,89.68,89.75,89.67,89.72,29300.0,49.248,49.2865,49.2425,49.27,29300.0
2013-09-23 11:30:00,89.74,89.97,89.73,89.97,49800.0,49.281,49.4073,49.2755,49.4073,49800.0
2013-09-23 11:35:00,89.97,90.02,89.87,89.89,51500.0,49.4073,49.4347,49.3524,49.3633,51500.0
2013-09-23 11:40:00,89.88,89.95,89.88,89.94,19600.0,49.3579,49.3963,49.3579,49.3908,19600.0
2013-09-23 11:45:00,89.94,89.99,89.84,89.84,25800.0,49.3908,49.4183,49.3359,49.3359,25800.0
2013-09-23 11:50:00,89.84,89.85,89.78,89.83,27500.0,49.3359,49.3414,49.3029,49.3304,27500.0
2013-09-23 11:55:00,89.84,89.84,89.64,89.75,45100.0,49.3359,49.3359,49.2261,49.2865,45100.0
2013-09-23 12:00:00,89.75,89.87,89.75,89.84,23600.0,49.2865,49.3524,49.2865,49.3359,23600.0
2013-09-23 12:05:00,89.84,89.88,89.8,89.88,25700.0,49.3359,49.3579,49.3139,49.3579,25700.0
2013-09-23 12:10:00,89.87,89.9,89.81,89.85,17000.0,49.3524,49.3688,49.3194,49.3414,17000.0
2013-09-23 12:15:00,89.86,89.9,89.83,89.83,17600.0,49.3469,49.3688,49.3304,49.3304,17600.0
2013-09-23 12:20:00,89.81,89.86,89.8,89.8,36300.0,49.3194,49.3469,49.3139,49.3139,36300.0
2013-09-23 12:25:00,89.8,89.8,89.74,89.77,37000.0,49.3139,49.3139,49.281,49.2975,37000.0
2013-09-23 12:30:00,89.78,89.8,89.77,89.79,7400.0,49.3029,49.3139,49.2975,49.3084,7400.0
2013-09-23 12:35:00,89.79,89.83,89.78,89.82,17600.0,49.3084,49.3304,49.3029,49.3249,17600.0
2013-09-23 12:40:00,89.82,89.82,89.75,89.75,14600.0,49.3249,49.3249,49.2865,49.2865,14600.0
2013-09-23 12:45:00,89.75,89.76,89.73,89.73,17800.0,49.2865,49.292,49.2755,49.2755,17800.0
2013-09-23 12:50:00,89.73,89.82,89.72,89.79,23800.0,49.2755,49.3249,49.27,49.3084,23800.0
2013-09-23 12:55:00,89.78,89.8,89.73,89.76,14600.0,49.3029,49.3139,49.2755,49.292,14600.0
2013-09-23 13:00:00,89.76,89.83,89.74,89.82,19900.0,49.292,49.3304,49.281,49.3249,19900.0
2013-09-23 13:05:00,89.82,89.82,89.77,89.8,17800.0,49.3249,49.3249,49.2975,49.3139,17800.0
2013-09-23 13:10:00,89.8,89.83,89.73,89.74,21800.0,49.3139,49.3304,49.2755,49.281,21800.0
2013-09-23 13:15:00,89.73,89.77,89.73,89.77,30500.0,49.2755,49.2975,49.2755,49.2975,30500.0
2013-09-23 13:20:00,89.76,89.77,89.73,89.73,21500.0,49.292,49.2975,49.2755,49.2755,21500.0
2013-09-23 13:25:00,89.73,89.77,89.72,89.75,20400.0,49.2755,49.2975,49.27,49.2865,20400.0
2013-09-23 13:30:00,89.76,89.76,89.71,89.73,17300.0,49.292,49.292,49.2645,49.2755,17300.0
2013-09-23 13:35:00,89.73,89.77,89.71,89.72,17600.0,49.2755,49.2975,49.2645,49.27,17600.0
2013-09-23 13:40:00,89.73,89.77,89.73,89.74,11300.0,49.2755,49.2975,49.2755,49.281,11300.0
2013-09-23 13:45:00,89.73,89.78,89.72,89.77,34300.0,49.2755,49.3029,49.27,49.2975,34300.0
2013-09-23 13:50:00,89.77,89.84,89.77,89.8,24400.0,49.2975,49.3359,49.2975,49.3139,24400.0
2013-09-23 13:55:00,89.8,89.86,89.8,89.86,19300.0,49.3139,49.3469,49.3139,49.3469,19300.0
2013-09-23 14:00:00,89.86,89.86,89.8,89.8,21900.0,49.3469,49.3469,49.3139,49.3139,21900.0
2013-09-23 14:05:00,89.8,89.81,89.75,89.76,22400.0,49.3139,49.3194,49.2865,49.292,22400.0
2013-09-23 14:10:00,89.76,89.79,89.75,89.75,24300.0,49.292,49.3084,49.2865,49.2865,24300.0
2013-09-23 14:15:00,89.76,89.79,89.75,89.78,23900.0,49.292,49.3084,49.2865,49.3029,23900.0
2013-09-23 14:20:00,89.79,89.81,89.76,89.77,19400.0,49.3084,49.3194,49.292,49.2975,19400.0
2013-09-23 14:25:00,89.75,89.82,89.73,89.79,39300.0,49.2865,49.3249,49.2755,49.3084,39300.0
2013-09-23 14:30:00,89.79,89.81,89.75,89.75,22400.0,49.3084,49.3194,49.2865,49.2865,22400.0
2013-09-23 14:35:00,89.76,89.83,89.74,89.82,27800.0,49.292,49.3304,49.281,49.3249,27800.0
2013-09-23 14:40:00,89.81,89.87,89.81,89.86,36600.0,49.3194,49.3524,49.3194,49.3469,36600.0
2013-09-23 14:45:00,89.86,89.95,89.86,89.95,62200.0,49.3469,49.3963,49.3469,49.3963,62200.0
2013-09-23 14:50:00,89.93,90.0,89.91,90.0,50300.0,49.3853,49.4238,49.3743,49.4238,50300.0
2013-09-23 14:55:00,90.0,90.04,89.98,90.01,40600.0,49.4238,49.4457,49.4128,49.4292,40600.0
2013-09-23 15:00:00,90.01,90.04,89.97,89.98,49700.0,49.4292,49.4457,49.4073,49.4128,49700.0
2013-09-23 15:05:00,89.97,90.03,89.94,90.01,37700.0,49.4073,49.4402,49.3908,49.4292,37700.0
2013-09-23 15:10:00,90.01,90.04,89.89,89.89,33300.0,49.4292,49.4457,49.3633,49.3633,33300.0
2013-09-23 15:15:00,89.89,89.92,89.84,89.84,28500.0,49.3633,49.3798,49.3359,49.3359,28500.0
2013-09-23 15:20:00,89.84,89.84,89.75,89.76,29100.0,49.3359,49.3359,49.2865,49.292,29100.0
2013-09-23 15:25:00,89.76,89.8,89.72,89.72,45100.0,49.292,49.3139,49.27,49.27,45100.0
2013-09-23 15:30:00,89.72,89.76,89.69,89.73,51500.0,49.27,49.292,49.2535,49.2755,51500.0
2013-09-23 15:35:00,89.73,89.83,89.72,89.83,88400.0,49.2755,49.3304,49.27,49.3304,88400.0
2013-09-23 15:40:00,89.83,89.83,89.73,89.82,85200.0,49.3304,49.3304,49.2755,49.3249,85200.0
2013-09-23 15:45:00,89.82,89.85,89.72,89.72,76700.0,49.3249,49.3414,49.27,49.27,76700.0
2013-09-23 15:50:00,89.72,89.77,89.69,89.76,101600.0,49.27,49.2975,49.2535,49.292,101600.0
2013-09-23 15:55:00,89.76,89.78,89.69,89.75,179000.0,49.292,49.3029,49.2535,49.2865,179000.0
2013-09-24 09:30:00,88.49,88.55,87.69,87.86,250200.0,49.1171,49.1504,48.6731,48.7674,250200.0
2013-09-24 09:35:00,87.82,88.14,87.81,87.94,191000.0,48.7452,48.9228,48.7397,48.8118,191000.0
2013-09-24 09:40:00,87.92,87.97,87.54,87.56,118300.0,48.8007,48.8285,48.5898,48.6009,118300.0
2013-09-24 09:45:00,87.55,87.69,87.52,87.53,105400.0,48.5954,48.6731,48.5787,48.5843,105400.0
2013-09-24 09:50:00,87.53,87.68,87.5,87.58,91600.0,48.5843,48.6675,48.5676,48.612,91600.0
2013-09-24 09:55:00,87.55,87.61,87.5,87.51,81600.0,48.5954,48.6287,48.5676,48.5732,81600.0
2013-09-24 10:00:00,87.52,87.67,87.5,87.53,80400.0,48.5787,48.662,48.5676,48.5843,80400.0
2013-09-24 10:05:00,87.54,87.68,87.52,87.63,67900.0,48.5898,48.6675,48.5787,48.6398,67900.0
2013-09-24 10:10:00,87.63,87.63,87.49,87.54,81000.0,48.6398,48.6398,48.5621,48.5898,81000.0
2013-09-24 10:15:00,87.53,87.61,87.5,87.6,80900.0,48.5843,48.6287,48.5676,48.6231,80900.0
2013-09-24 10:20:00,87.6,87.83,87.59,87.8,87100.0,48.6231,48.7508,48.6176,48.7341,87100.0
2013-09-24 10:25:00,87.8,87.95,87.79,87.95,79500.0,48.7341,48.8174,48.7286,48.8174,79500.0
2013-09-24 10:30:00,87.95,88.0,87.88,87.98,60800.0,48.8174,48.8451,48.7785,48.834,60800.0
2013-09-24 10:35:00,87.99,88.01,87.88,87.95,75100.0,48.8396,48.8507,48.7785,48.8174,75100.0
2013-09-24 10:40:00,87.94,87.98,87.79,87.98,60800.0,48.8118,48.834,48.7286,48.834,60800.0
2013-09-24 10:45:00,87.97,87.98,87.86,87.9,45300.0,48.8285,48.834,48.7674,48.7896,45300.0
2013-09-24 10:50:00,87.9,87.99,87.9,87.94,38800.0,48.7896,48.8396,48.7896,48.8118,38800.0
2013-09-24 10:55:00,87.95,88.13,87.95,88.11,56200.0,48.8174,48.9173,48.8174,48.9062,56200.0
2013-09-24 11:00:00,88.1,88.24,88.1,88.23,72800.0,48.9006,48.9784,48.9006,48.9728,72800.0
2013-09-24 11:05:00,88.23,88.24,87.99,88.02,56100.0,48.9728,48.9784,48.8396,48.8562,56100.0
2013-09-24 11:10:00,88.02,88.02,87.87,87.9,58600.0,48.8562,48.8562,48.773,48.7896,58600.0
2013-09-24 11:15:00,87.91,87.94,87.87,87.93,36400.0,48.7952,48.8118,48.773,48.8063,36400.0
2013-09-24 11:20:00,87.93,87.94,87.7,87.74,52600.0,48.8063,48.8118,48.6786,48.7008,52600.0
2013-09-24 11:25:00,87.74,87.89,87.74,87.87,106600.0,48.7008,48.7841,48.7008,48.773,106600.0
2013-09-24 11:30:00,87.87,87.91,87.84,87.87,43900.0,48.773,48.7952,48.7563,48.773,43900.0
2013-09-24 11:35:00,87.86,87.93,87.84,87.92,58400.0,48.7674,48.8063,48.7563,48.8007,58400.0
2013-09-24 11:40:00,87.92,87.92,87.88,87.9,37400.0,48.8007,48.8007,48.7785,48.7896,37400.0
2013-09-24 11:45:00,87.91,88.05,87.9,88.03,34600.0,48.7952,48.8729,48.7896,48.8618,34600.0
2013-09-24 11:50:00,88.03,88.07,88.01,88.02,41500.0,48.8618,48.884,48.8507,48.8562,41500.0
2013-09-24 11:55:00,88.02,88.02,87.91,87.99,39700.0,48.8562,48.8562,48.7952,48.8396,39700.0
2013-09-24 12:00:00,88.0,88.03,87.93,87.95,29200.0,48.8451,48.8618,48.8063,48.8174,29200.0
2013-09-24 12:05:00,87.94,87.95,87.88,87.95,43800.0,48.8118,48.8174,48.7785,48.8174,43800.0
2013-09-24 12:10:00,87.94,87.96,87.91,87.93,19000.0,48.8118,48.8229,48.7952,48.8063,19000.0
2013-09-24 12:15:00,87.92,87.96,87.9,87.92,40600.0,48.8007,48.8229,48.7896,48.8007,40600.0
2013-09-24 12:20:00,87.91,87.93,87.9,87.92,32200.0,48.7952,48.8063,48.7896,48.8007,32200.0
2013-09-24 12:25:00,87.92,87.96,87.89,87.91,57800.0,48.8007,48.8229,48.7841,48.7952,57800.0
2013-09-24 12:30:00,87.9,87.93,87.9,87.91,25500.0,48.7896,48.8063,48.7896,48.7952,25500.0
2013-09-24 12:35:00,87.91,88.0,87.91,87.93,57300.0,48.7952,48.8451,48.7952,48.8063,57300.0
2013-09-24 12:40:00,87.92,87.98,87.9,87.96,27600.0,48.8007,48.834,48.7896,48.8229,27600.0
2013-09-24 12:45:00,87.96,87.96,87.86,87.87,60400.0,48.8229,48.8229,48.7674,48.773,60400.0
2013-09-24 12:50:00,87.87,87.89,87.85,87.87,29200.0,48.773,48.7841,48.7619,48.773,29200.0
2013-09-24 12:55:00,87.88,87.92,87.85,87.85,23500.0,48.7785,48.8007,48.7619,48.7619,23500.0
2013-09-24 13:00:00,87.85,87.85,87.74,87.74,52600.0,48.7619,48.7619,48.7008,48.7008,52600.0
2013-09-24 13:05:00,87.75,87.77,87.68,87.69,43700.0,48.7064,48.7175,48.6675,48.6731,43700.0
2013-09-24 13:10:00,87.69,87.77,87.66,87.77,31300.0,48.6731,48.7175,48.6564,48.7175,31300.0
2013-09-24 13:15:00,87.75,87.76,87.68,87.68,21900.0,48.7064,48.7119,48.6675,48.6675,21900.0
2013-09-24 13:20:00,87.69,87.7,87.64,87.67,40700.0,48.6731,48.6786,48.6453,48.662,40700.0
2013-09-24 13:25:00,87.67,87.69,87.65,87.65,15500.0,48.662,48.6731,48.6509,48.6509,15500.0
2013-09-24 13:30:00,87.66,87.72,87.65,87.71,35400.0,48.6564,48.6897,48.6509,48.6842,35400.0
2013-09-24 13:35:00,87.73,87.83,87.71,87.81,69500.0,48.6953,48.7508,48.6842,48.7397,69500.0
2013-09-24 13:40:00,87.82,87.83,87.79,87.8,43700.0,48.7452,48.7508,48.7286,48.7341,43700.0
2013-09-24 13:45:00,87.79,87.85,87.78,87.81,36000.0,48.7286,48.7619,48.723,48.7397,36000.0
2013-09-24 13:50:00,87.81,87.84,87.78,87.78,30300.0,48.7397,48.7563,48.723,48.723,30300.0
2013-09-24 13:55:00,87.78,87.79,87.76,87.78,17400.0,48.723,48.7286,48.7119,48.723,17400.0
2013-09-24 14:00:00,87.79,87.83,87.73,87.73,30000.0,48.7286,48.7508,48.6953,48.6953,30000.0
2013-09-24 14:05:00,87.73,87.73,87.68,87.72,32000.0,48.6953,48.6953,48.6675,48.6897,32000.0
2013-09-24 14:10:00,87.73,87.73,87.68,87.68,25800.0,48.6953,48.6953,48.6675,48.6675,25800.0
2013-09-24 14:15:00,87.69,87.69,87.61,87.64,50800.0,48.6731,48.6731,48.6287,48.6453,50800.0
2013-09-24 14:20:00,87.64,87.7,87.63,87.68,29300.0,48.6453,48.6786,48.6398,48.6675,29300.0
2013-09-24 14:25:00,87.67,87.68,87.61,87.68,60700.0,48.662,48.6675,48.6287,48.6675,60700.0
2013-09-24 14:30:00,87.67,87.68,87.63,87.63,26400.0,48.662,48.6675,48.6398,48.6398,26400.0
2013-09-24 14:35:00,87.63,87.63,87.56,87.59,50500.0,48.6398,48.6398,48.6009,48.6176,50500.0
2013-09-24 14:40:00,87.6,87.6,87.53,87.54,41300.0,48.6231,48.6231,48.5843,48.5898,41300.0
2013-09-24 14:45:00,87.53,87.53,87.5,87.5,54300.0,48.5843,48.5843,48.5676,48.5676,54300.0
2013-09-24 14:50:00,87.51,87.51,87.44,87.49,64400.0,48.5732,48.5732,48.5343,48.5621,64400.0
2013-09-24 14:55:00,87.49,87.57,87.49,87.57,44000.0,48.5621,48.6065,48.5621,48.6065,44000.0
2013-09-24 15:00:00,87.57,87.59,87.51,87.51,74100.0,48.6065,48.6176,48.5732,48.5732,74100.0
2013-09-24 15:05:00,87.52,87.57,87.51,87.52,77000.0,48.5787,48.6065,48.5732,48.5787,77000.0
2013-09-24 15:10:00,87.51,87.54,87.51,87.53,34800.0,48.5732,48.5898,48.5732,48.5843,34800.0
2013-09-24 15:15:00,87.53,87.59,87.53,87.54,70800.0,48.5843,48.6176,48.5843,48.5898,70800.0
2013-09-24 15:20:00,87.54,87.57,87.53,87.54,55000.0,48.5898,48.6065,48.5843,48.5898,55000.0
2013-09-24 15:25:00,87.53,87.54,87.42,87.43,76400.0,48.5843,48.5898,48.5232,48.5288,76400.0
2013-09-24 15:30:00,87.44,87.44,87.38,87.38,57500.0,48.5343,48.5343,48.501,48.501,57500.0
2013-09-24 15:35:00,87.38,87.38,87.3,87.31,80000.0,48.501,48.501,48.4566,48.4621,80000.0
2013-09-24 15:40:00,87.32,87.42,87.29,87.41,97400.0,48.4677,48.5232,48.451,48.5177,97400.0
2013-09-24 15:45:00,87.4,87.41,87.28,87.28,155500.0,48.5121,48.5177,48.4455,48.4455,155500.0
2013-09-24 15:50:00,87.28,87.4,87.27,87.39,194200.0,48.4455,48.5121,48.4399,48.5066,194200.0
2013-09-24 15:55:00,87.39,87.46,87.34,87.42,356700.0,48.5066,48.5454,48.4788,48.5232,356700.0
2013-09-25 09:30:00,87.4,87.51,87.31,87.49,89600.0,48.5121,48.5732,48.4621,48.5621,89600.0
2013-09-25 09:35:00,87.46,87.6,87.45,87.48,38200.0,48.5454,48.6231,48.5399,48.5565,38200.0
2013-09-25 09:40:00,87.48,87.52,87.41,87.5,50500.0,48.5565,48.5787,48.5177,48.5676,50500.0
2013-09-25 09:45:00,87.5,87.5,87.31,87.39,48500.0,48.5676,48.5676,48.4621,48.5066,48500.0
2013-09-25 09:50:00,87.4,87.41,87.22,87.31,54300.0,48.5121,48.5177,48.4122,48.4621,54300.0
2013-09-25 09:55:00,87.33,87.4,87.23,87.38,35300.0,48.4732,48.5121,48.4177,48.501,35300.0
2013-09-25 10:00:00,87.38,87.47,87.23,87.25,76400.0,48.501,48.551,48.4177,48.4288,76400.0
2013-09-25 10:05:00,87.27,87.29,87.02,87.03,60600.0,48.4399,48.451,48.3012,48.3067,60600.0
2013-09-25 10:10:00,87.03,87.04,86.9,87.04,59800.0,48.3067,48.3123,48.2346,48.3123,59800.0
2013-09-25 10:15:00,87.04,87.09,86.92,86.96,32500.0,48.3123,48.34,48.2457,48.2679,32500.0
2013-09-25 10:20:00,86.97,86.99,86.88,86.95,51600.0,48.2734,48.2845,48.2235,48.2623,51600.0
2013-09-25 10:25:00,86.96,87.09,86.89,87.08,53900.0,48.2679,48.34,48.229,48.3345,53900.0
2013-09-25 10:30:00,87.08,87.24,87.08,87.16,43700.0,48.3345,48.4233,48.3345,48.3789,43700.0
2013-09-25 10:35:00,87.16,87.32,87.15,87.3,30600.0,48.3789,48.4677,48.3733,48.4566,30600.0
2013-09-25 10:40:00,87.3,87.36,87.27,87.33,37800.0,48.4566,48.4899,48.4399,48.4732,37800.0
2013-09-25 10:45:00,87.33,87.37,87.28,87.32,41700.0,48.4732,48.4955,48.4455,48.4677,41700.0
2013-09-25 10:50:00,87.31,87.32,87.18,87.2,41300.0,48.4621,48.4677,48.39,48.4011,41300.0
2013-09-25 10:55:00,87.2,87.22,87.05,87.07,30400.0,48.4011,48.4122,48.3178,48.3289,30400.0
2013-09-25 11:00:00,87.06,87.14,87.01,87.05,31100.0,48.3234,48.3678,48.2956,48.3178,31100.0
2013-09-25 11:05:00,87.05,87.11,86.97,86.98,36600.0,48.3178,48.3511,48.2734,48.279,36600.0
2013-09-25 11:10:00,86.98,87.0,86.89,86.92,46000.0,48.279,48.2901,48.229,48.2457,46000.0
2013-09-25 11:15:00,86.92,87.18,86.92,87.08,68600.0,48.2457,48.39,48.2457,48.3345,68600.0
2013-09-25 11:20:00,87.1,87.16,87.01,87.04,38200.0,48.3456,48.3789,48.2956,48.3123,38200.0
2013-09-25 11:25:00,87.03,87.05,86.99,87.04,51700.0,48.3067,48.3178,48.2845,48.3123,51700.0
2013-09-25 11:30:00,87.04,87.1,87.04,87.09,31900.0,48.3123,48.3456,48.3123,48.34,31900.0
2013-09-25 11:35:00,87.1,87.17,87.08,87.09,38500.0,48.3456,48.3844,48.3345,48.34,38500.0
2013-09-25 11:40:00,87.08,87.09,86.99,87.02,30900.0,48.3345,48.34,48.2845,48.3012,30900.0
2013-09-25 11:45:00,87.02,87.02,86.92,86.96,31900.0,48.3012,48.3012,48.2457,48.2679,31900.0
2013-09-25 11:50:00,86.96,87.08,86.95,87.03,27100.0,48.2679,48.3345,48.2623,48.3067,27100.0
2013-09-25 11:55:00,87.03,87.04,86.92,86.95,23200.0,48.3067,48.3123,48.2457,48.2623,23200.0
2013-09-25 12:00:00,86.96,86.97,86.85,86.88,32200.0,48.2679,48.2734,48.2068,48.2235,32200.0
2013-09-25 12:05:00,86.87,86.95,86.8,86.87,50400.0,48.2179,48.2623,48.1791,48.2179,50400.0
2013-09-25 12:10:00,86.88,86.91,86.82,86.9,19000.0,48.2235,48.2401,48.1902,48.2346,19000.0
2013-09-25 12:15:00,86.9,86.91,86.87,86.9,16900.0,48.2346,48.2401,48.2179,48.2346,16900.0
2013-09-25 12:20:00,86.91,86.91,86.72,86.8,62600.0,48.2401,48.2401,48.1347,48.1791,62600.0
2013-09-25 12:25:00,86.8,86.85,86.75,86.85,37600.0,48.1791,48.2068,48.1513,48.2068,37600.0
2013-09-25 12:30:00,86.85,86.88,86.82,86.84,15900.0,48.2068,48.2235,48.1902,48.2013,15900.0
2013-09-25 12:35:00,86.83,86.84,86.76,86.77,20500.0,48.1957,48.2013,48.1569,48.1624,20500.0
2013-09-25 12:40:00,86.77,86.83,86.72,86.82,20300.0,48.1624,48.1957,48.1347,48.1902,20300.0
2013-09-25 12:45:00,86.82,86.89,86.82,86.84,14800.0,48.1902,48.229,48.1902,48.2013,14800.0
2013-09-25 12:50:00,86.84,86.89,86.8,86.82,18700.0,48.2013,48.229,48.1791,48.1902,18700.0
2013-09-25 12:55:00,86.82,86.91,86.82,86.91,18500.0,48.1902,48.2401,48.1902,48.2401,18500.0
2013-09-25 13:00:00,86.9,86.93,86.86,86.88,20600.0,48.2346,48.2512,48.2124,48.2235,20600.0
2013-09-25 13:05:00,86.89,86.95,86.85,86.85,12100.0,48.229,48.2623,48.2068,48.2068,12100.0
2013-09-25 13:10:00,86.86,86.93,86.85,86.91,18500.0,48.2124,48.2512,48.2068,48.2401,18500.0
2013-09-25 13:15:00,86.91,86.93,86.86,86.86,22700.0,48.2401,48.2512,48.2124,48.2124,22700.0
2013-09-25 13:20:00,86.85,86.88,86.83,86.85,12900.0,48.2068,48.2235,48.1957,48.2068,12900.0
2013-09-25 13:25:00,86.86,86.86,86.73,86.75,22600.0,48.2124,48.2124,48.1402,48.1513,22600.0
2013-09-25 13:30:00,86.74,86.74,86.56,86.59,39500.0,48.1458,48.1458,48.0459,48.0625,39500.0
2013-09-25 13:35:00,86.6,86.68,86.57,86.58,28800.0,48.0681,48.1125,48.0514,48.057,28800.0
2013-09-25 13:40:00,86.59,86.69,86.59,86.6,23800.0,48.0625,48.118,48.0625,48.0681,23800.0
2013-09-25 13:45:00,86.59,86.73,86.59,86.68,27600.0,48.0625,48.1402,48.0625,48.1125,27600.0
2013-09-25 13:50:00,86.69,86.69,86.63,86.69,36400.0,48.118,48.118,48.0847,48.118,36400.0
2013-09-25 13:55:00,86.7,86.83,86.65,86.82,62900.0,48.1236,48.1957,48.0958,48.1902,62900.0
2013-09-25 14:00:00,86.81,86.91,86.81,86.9,35100.0,48.1846,48.2401,48.1846,48.2346,35100.0
2013-09-25 14:05:00,86.91,86.99,86.91,86.94,57600.0,48.2401,48.2845,48.2401,48.2568,57600.0
2013-09-25 14:10:00,86.93,87.0,86.93,86.99,35300.0,48.2512,48.2901,48.2512,48.2845,35300.0
2013-09-25 14:15:00,86.98,87.05,86.94,87.0,57000.0,48.279,48.3178,48.2568,48.2901,57000.0
2013-09-25 14:20:00,87.01,87.06,87.0,87.03,37000.0,48.2956,48.3234,48.2901,48.3067,37000.0
2013-09-25 14:25:00,87.03,87.15,87.02,87.03,49200.0,48.3067,48.3733,48.3012,48.3067,49200.0
2013-09-25 14:30:00,87.04,87.07,86.97,86.98,33400.0,48.3123,48.3289,48.2734,48.279,33400.0
2013-09-25 14:35:00,86.97,86.99,86.88,86.98,32400.0,48.2734,48.2845,48.2235,48.279,32400.0
2013-09-25 14:40:00,86.99,86.99,86.88,86.93,25100.0,48.2845,48.2845,48.2235,48.2512,25100.0
2013-09-25 14:45:00,86.94,87.02,86.94,86.97,28600.0,48.2568,48.3012,48.2568,48.2734,28600.0
2013-09-25 14:50:00,86.98,86.98,86.88,86.95,23500.0,48.279,48.279,48.2235,48.2623,23500.0
2013-09-25 14:55:00,86.94,86.97,86.84,86.84,27400.0,48.2568,48.2734,48.2013,48.2013,27400.0
2013-09-25 15:00:00,86.84,86.91,86.84,86.9,44800.0,48.2013,48.2401,48.2013,48.2346,44800.0
2013-09-25 15:05:00,86.9,86.93,86.86,86.91,34500.0,48.2346,48.2512,48.2124,48.2401,34500.0
2013-09-25 15:10:00,86.91,87.05,86.91,87.0,62400.0,48.2401,48.3178,48.2401,48.2901,62400.0
2013-09-25 15:15:00,87.0,87.03,86.94,86.98,57100.0,48.2901,48.3067,48.2568,48.279,57100.0
2013-09-25 15:20:00,86.99,87.01,86.93,86.97,44000.0,48.2845,48.2956,48.2512,48.2734,44000.0
2013-09-25 15:25:00,86.97,87.02,86.89,87.02,59500.0,48.2734,48.3012,48.229,48.3012,59500.0
2013-09-25 15:30:00,87.02,87.05,86.97,87.05,60500.0,48.3012,48.3178,48.2734,48.3178,60500.0
2013-09-25 15:35:00,87.05,87.1,87.0,87.0,53600.0,48.3178,48.3456,48.2901,48.2901,53600.0
2013-09-25 15:40:00,87.0,87.06,86.99,87.03,49500.0,48.2901,48.3234,48.2845,48.3067,49500.0
2013-09-25 15:45:00,87.03,87.03,86.97,87.03,86800.0,48.3067,48.3067,48.2734,48.3067,86800.0
2013-09-25 15:50:00,87.03,87.03,86.89,86.92,132300.0,48.3067,48.3067,48.229,48.2457,132300.0
2013-09-25 15:55:00,86.91,86.92,86.81,86.92,316400.0,48.2401,48.2457,48.1846,48.2457,316400.0
2013-09-26 09:30:00,87.02,87.35,86.95,87.29,243600.0,48.3012,48.4843,48.2623,48.451,243600.0
2013-09-26 09:35:00,87.29,87.48,86.77,86.79,69100.0,48.451,48.5565,48.1624,48.1735,69100.0
2013-09-26 09:40:00,86.82,87.02,86.82,86.95,42000.0,48.1902,48.3012,48.1902,48.2623,42000.0
2013-09-26 09:45:00,86.95,87.07,86.95,87.0,60200.0,48.2623,48.3289,48.2623,48.2901,60200.0
2013-09-26 09:50:00,87.02,87.03,86.96,87.01,47800.0,48.3012,48.3067,48.2679,48.2956,47800.0
2013-09-26 09:55:00,87.01,87.19,87.0,87.09,49400.0,48.2956,48.3955,48.2901,48.34,49400.0
2013-09-26 10:00:00,87.09,87.31,87.03,87.26,45200.0,48.34,48.4621,48.3067,48.4344,45200.0
2013-09-26 10:05:00,87.26,87.3,87.21,87.22,32300.0,48.4344,48.4566,48.4066,48.4122,32300.0
2013-09-26 10:10:00,87.23,87.31,87.13,87.14,45800.0,48.4177,48.4621,48.3622,48.3678,45800.0
2013-09-26 10:15:00,87.14,87.16,87.01,87.06,50700.0,48.3678,48.3789,48.2956,48.3234,50700.0
2013-09-26 10:20:00,87.06,87.18,87.06,87.18,27300.0,48.3234,48.39,48.3234,48.39,27300.0
2013-09-26 10:25:00,87.17,87.22,87.11,87.2,29400.0,48.3844,48.4122,48.3511,48.4011,29400.0
2013-09-26 10:30:00,87.21,87.32,87.21,87.29,28100.0,48.4066,48.4677,48.4066,48.451,28100.0
2013-09-26 10:35:00,87.26,87.38,87.25,87.35,23400.0,48.4344,48.501,48.4288,48.4843,23400.0
2013-09-26 10:40:00,87.36,87.37,87.22,87.23,29800.0,48.4899,48.4955,48.4122,48.4177,29800.0
2013-09-26 10:45:00,87.23,87.23,86.96,87.0,71600.0,48.4177,48.4177,48.2679,48.2901,71600.0
2013-09-26 10:50:00,86.99,87.1,86.93,87.09,15900.0,48.2845,48.3456,48.2512,48.34,15900.0
2013-09-26 10:55:00,87.09,87.15,87.02,87.07,26200.0,48.34,48.3733,48.3012,48.3289,26200.0
2013-09-26 11:00:00,87.08,87.09,86.95,86.98,29600.0,48.3345,48.34,48.2623,48.279,29600.0
2013-09-26 11:05:00,86.98,87.05,86.94,86.98,38500.0,48.279,48.3178,48.2568,48.279,38500.0
2013-09-26 11:10:00,86.98,87.06,86.9,87.03,41500.0,48.279,48.3234,48.2346,48.3067,41500.0
2013-09-26 11:15:00,87.04,87.1,86.97,87.02,28600.0,48.3123,48.3456,48.2734,48.3012,28600.0
2013-09-26 11:20:00,87.03,87.11,86.98,87.1,19700.0,48.3067,48.3511,48.279,48.3456,19700.0
2013-09-26 11:25:00,87.1,87.17,87.06,87.15,22400.0,48.3456,48.3844,48.3234,48.3733,22400.0
2013-09-26 11:30:00,87.14,87.2,87.1,87.2,23700.0,48.3678,48.4011,48.3456,48.4011,23700.0
2013-09-26 11:35:00,87.2,87.22,87.13,87.15,21800.0,48.4011,48.4122,48.3622,48.3733,21800.0
2013-09-26 11:40:00,87.15,87.29,87.15,87.27,31600.0,48.3733,48.451,48.3733,48.4399,31600.0
2013-09-26 11:45:00,87.27,87.35,87.26,87.3,41100.0,48.4399,48.4843,48.4344,48.4566,41100.0
2013-09-26 11:50:00,87.3,87.31,87.19,87.25,19800.0,48.4566,48.4621,48.3955,48.4288,19800.0
2013-09-26 11:55:00,87.25,87.35,87.24,87.32,54100.0,48.4288,48.4843,48.4233,48.4677,54100.0
2013-09-26 12:00:00,87.32,87.34,87.3,87.33,25200.0,48.4677,48.4788,48.4566,48.4732,25200.0
2013-09-26 12:05:00,87.33,87.35,87.31,87.31,17100.0,48.4732,48.4843,48.4621,48.4621,17100.0
2013-09-26 12:10:00,87.31,87.32,87.27,87.27,25900.0,48.4621,48.4677,48.4399,48.4399,25900.0
2013-09-26 12:15:00,87.26,87.26,87.13,87.17,33200.0,48.4344,48.4344,48.3622,48.3844,33200.0
2013-09-26 12:20:00,87.17,87.18,87.09,87.09,36300.0,48.3844,48.39,48.34,48.34,36300.0
2013-09-26 12:25:00,87.1,87.18,87.08,87.18,27900.0,48.3456,48.39,48.3345,48.39,27900.0
2013-09-26 12:30:00,87.18,87.31,87.18,87.26,43700.0,48.39,48.4621,48.39,48.4344,43700.0
2013-09-26 12:35:00,87.26,87.28,87.23,87.28,11800.0,48.4344,48.4455,48.4177,48.4455,11800.0
2013-09-26 12:40:00,87.29,87.43,87.29,87.43,36700.0,48.451,48.5288,48.451,48.5288,36700.0
2013-09-26 12:45:00,87.44,87.53,87.44,87.51,64700.0,48.5343,48.5843,48.5343,48.5732,64700.0
2013-09-26 12:50:00,87.51,87.52,87.41,87.48,37500.0,48.5732,48.5787,48.5177,48.5565,37500.0
2013-09-26 12:55:00,87.47,87.5,87.47,87.48,19900.0,48.551,48.5676,48.551,48.5565,19900.0
2013-09-26 13:00:00,87.49,87.51,87.43,87.47,32400.0,48.5621,48.5732,48.5288,48.551,32400.0
2013-09-26 13:05:00,87.48,87.52,87.48,87.5,35600.0,48.5565,48.5787,48.5565,48.5676,35600.0
2013-09-26 13:10:00,87.5,87.51,87.48,87.5,17300.0,48.5676,48.5732,48.5565,48.5676,17300.0
2013-09-26 13:15:00,87.5,87.54,87.49,87.51,59100.0,48.5676,48.5898,48.5621,48.5732,59100.0
2013-09-26 13:20:00,87.51,87.51,87.45,87.51,19700.0,48.5732,48.5732,48.5399,48.5732,19700.0
2013-09-26 13:25:00,87.5,87.54,87.5,87.52,26800.0,48.5676,48.5898,48.5676,48.5787,26800.0
2013-09-26 13:30:00,87.52,87.55,87.49,87.53,48000.0,48.5787,48.5954,48.5621,48.5843,48000.0
2013-09-26 13:35:00,87.53,87.54,87.46,87.52,17000.0,48.5843,48.5898,48.5454,48.5787,17000.0
2013-09-26 13:40:00,87.52,87.56,87.45,87.46,21700.0,48.5787,48.6009,48.5399,48.5454,21700.0
2013-09-26 13:45:00,87.46,87.47,87.42,87.47,30900.0,48.5454,48.551,48.5232,48.551,30900.0
2013-09-26 13:50:00,87.46,87.48,87.45,87.47,36000.0,48.5454,48.5565,48.5399,48.551,36000.0
2013-09-26 13:55:00,87.47,87.54,87.47,87.53,15200.0,48.551,48.5898,48.551,48.5843,15200.0
2013-09-26 14:00:00,87.53,87.55,87.4,87.43,27700.0,48.5843,48.5954,48.5121,48.5288,27700.0
2013-09-26 14:05:00,87.44,87.46,87.43,87.44,26600.0,48.5343,48.5454,48.5288,48.5343,26600.0
2013-09-26 14:10:00,87.44,87.51,87.42,87.47,21500.0,48.5343,48.5732,48.5232,48.551,21500.0
2013-09-26 14:15:00,87.47,87.54,87.45,87.53,23300.0,48.551,48.5898,48.5399,48.5843,23300.0
2013-09-26 14:20:00,87.53,87.53,87.48,87.49,21500.0,48.5843,48.5843,48.5565,48.5621,21500.0
2013-09-26 14:25:00,87.49,87.49,87.47,87.47,18200.0,48.5621,48.5621,48.551,48.551,18200.0
2013-09-26 14:30:00,87.47,87.47,87.41,87.46,22900.0,48.551,48.551,48.5177,48.5454,22900.0
2013-09-26 14:35:00,87.46,87.47,87.41,87.44,30600.0,48.5454,48.551,48.5177,48.5343,30600.0
2013-09-26 14:40:00,87.44,87.48,87.33,87.43,25400.0,48.5343,48.5565,48.4732,48.5288,25400.0
2013-09-26 14:45:00,87.43,87.44,87.39,87.42,36700.0,48.5288,48.5343,48.5066,48.5232,36700.0
2013-09-26 14:50:00,87.42,87.48,87.42,87.45,18400.0,48.5232,48.5565,48.5232,48.5399,18400.0
2013-09-26 14:55:00,87.45,87.5,87.43,87.47,42700.0,48.5399,48.5676,48.5288,48.551,42700.0
2013-09-26 15:00:00,87.46,87.5,87.42,87.45,29800.0,48.5454,48.5676,48.5232,48.5399,29800.0
2013-09-26 15:05:00,87.45,87.51,87.43,87.48,40600.0,48.5399,48.5732,48.5288,48.5565,40600.0
2013-09-26 15:10:00,87.47,87.49,87.4,87.44,69100.0,48.551,48.5621,48.5121,48.5343,69100.0
2013-09-26 15:15:00,87.44,87.5,87.42,87.43,31200.0,48.5343,48.5676,48.5232,48.5288,31200.0
2013-09-26 15:20:00,87.43,87.48,87.42,87.45,31800.0,48.5288,48.5565,48.5232,48.5399,31800.0
2013-09-26 15:25:00,87.44,87.51,87.44,87.46,59200.0,48.5343,48.5732,48.5343,48.5454,59200.0
2013-09-26 15:30:00,87.46,87.54,87.45,87.51,47200.0,48.5454,48.5898,48.5399,48.5732,47200.0
2013-09-26 15:35:00,87.5,87.59,87.48,87.52,66000.0,48.5676,48.6176,48.5565,48.5787,66000.0
2013-09-26 15:40:00,87.52,87.55,87.43,87.49,57800.0,48.5787,48.5954,48.5288,48.5621,57800.0
2013-09-26 15:45:00,87.47,87.54,87.46,87.53,77500.0,48.551,48.5898,48.5454,48.5843,77500.0
2013-09-26 15:50:00,87.53,87.55,87.49,87.5,79600.0,48.5843,48.5954,48.5621,48.5676,79600.0
2013-09-26 15:55:00,87.5,87.72,87.46,87.69,217800.0,48.5676,48.6897,48.5454,48.6731,217800.0
2013-09-27 09:30:00,87.26,87.33,87.0,87.22,151400.0,48.4344,48.4732,48.2901,48.4122,151400.0
2013-09-27 09:35:00,87.24,87.24,86.91,86.96,39900.0,48.4233,48.4233,48.2401,48.2679,39900.0
2013-09-27 09:40:00,86.95,87.07,86.91,87.01,48200.0,48.2623,48.3289,48.2401,48.2956,48200.0
2013-09-27 09:45:00,87.0,87.01,86.78,86.85,117900.0,48.2901,48.2956,48.168,48.2068,117900.0
2013-09-27 09:50:00,86.86,86.99,86.83,86.9,73300.0,48.2124,48.2845,48.1957,48.2346,73300.0
2013-09-27 09:55:00,86.92,86.98,86.78,86.83,55700.0,48.2457,48.279,48.168,48.1957,55700.0
2013-09-27 10:00:00,86.91,86.94,86.81,86.87,49000.0,48.2401,48.2568,48.1846,48.2179,49000.0
2013-09-27 10:05:00,86.87,86.97,86.79,86.9,92900.0,48.2179,48.2734,48.1735,48.2346,92900.0
2013-09-27 10:10:00,86.89,87.08,86.88,86.98,57700.0,48.229,48.3345,48.2235,48.279,57700.0
2013-09-27 10:15:00,87.0,87.04,86.94,86.95,118300.0,48.2901,48.3123,48.2568,48.2623,118300.0
2013-09-27 10:20:00,86.97,87.01,86.94,86.97,27400.0,48.2734,48.2956,48.2568,48.2734,27400.0
2013-09-27 10:25:00,86.95,87.01,86.92,87.0,42300.0,48.2623,48.2956,48.2457,48.2901,42300.0
2013-09-27 10:30:00,87.0,87.17,86.99,87.14,37400.0,48.2901,48.3844,48.2845,48.3678,37400.0
2013-09-27 10:35:00,87.14,87.2,87.09,87.1,41300.0,48.3678,48.4011,48.34,48.3456,41300.0
2013-09-27 10:40:00,87.1,87.1,86.94,86.94,25300.0,48.3456,48.3456,48.2568,48.2568,25300.0
2013-09-27 10:45:00,86.94,87.0,86.94,86.95,29200.0,48.2568,48.2901,48.2568,48.2623,29200.0
2013-09-27 10:50:00,86.97,87.03,86.92,86.99,28100.0,48.2734,48.3067,48.2457,48.2845,28100.0
2013-09-27 10:55:00,86.98,87.02,86.96,86.98,16300.0,48.279,48.3012,48.2679,48.279,16300.0
2013-09-27 11:00:00,86.99,87.0,86.88,86.88,25700.0,48.2845,48.2901,48.2235,48.2235,25700.0
2013-09-27 11:05:00,86.87,86.9,86.79,86.89,30400.0,48.2179,48.2346,48.1735,48.229,30400.0
2013-09-27 11:10:00,86.89,86.93,86.81,86.81,32900.0,48.229,48.2512,48.1846,48.1846,32900.0
2013-09-27 11:15:00,86.81,86.81,86.74,86.8,40500.0,48.1846,48.1846,48.1458,48.1791,40500.0
2013-09-27 11:20:00,86.8,86.87,86.72,86.87,59000.0,48.1791,48.2179,48.1347,48.2179,59000.0
2013-09-27 11:25:00,86.91,86.93,86.86,86.9,26300.0,48.2401,48.2512,48.2124,48.2346,26300.0
2013-09-27 11:30:00,86.92,87.06,86.91,87.05,23800.0,48.2457,48.3234,48.2401,48.3178,23800.0
2013-09-27 11:35:00,87.06,87.24,87.06,87.22,25300.0,48.3234,48.4233,48.3234,48.4122,25300.0
2013-09-27 11:40:00,87.23,87.31,87.21,87.29,27000.0,48.4177,48.4621,48.4066,48.451,27000.0
2013-09-27 11:45:00,87.29,87.33,87.27,87.31,12800.0,48.451,48.4732,48.4399,48.4621,12800.0
2013-09-27 11:50:00,87.33,87.36,87.24,87.24,19000.0,48.4732,48.4899,48.4233,48.4233,19000.0
2013-09-27 11:55:00,87.23,87.32,87.23,87.25,17200.0,48.4177,48.4677,48.4177,48.4288,17200.0
2013-09-27 12:00:00,87.25,87.31,87.21,87.28,20000.0,48.4288,48.4621,48.4066,48.4455,20000.0
2013-09-27 12:05:00,87.28,87.3,87.19,87.3,16600.0,48.4455,48.4566,48.3955,48.4566,16600.0
2013-09-27 12:10:00,87.28,87.37,87.28,87.36,19500.0,48.4455,48.4955,48.4455,48.4899,19500.0
2013-09-27 12:15:00,87.37,87.4,87.33,87.4,27600.0,48.4955,48.5121,48.4732,48.5121,27600.0
2013-09-27 12:20:00,87.38,87.38,87.31,87.33,10000.0,48.501,48.501,48.4621,48.4732,10000.0
2013-09-27 12:25:00,87.33,87.41,87.33,87.4,19900.0,48.4732,48.5177,48.4732,48.5121,19900.0
2013-09-27 12:30:00,87.41,87.41,87.35,87.36,9900.0,48.5177,48.5177,48.4843,48.4899,9900.0
2013-09-27 12:35:00,87.37,87.43,87.35,87.39,28300.0,48.4955,48.5288,48.4843,48.5066,28300.0
2013-09-27 12:40:00,87.4,87.43,87.34,87.34,13400.0,48.5121,48.5288,48.4788,48.4788,13400.0
2013-09-27 12:45:00,87.33,87.37,87.25,87.32,18400.0,48.4732,48.4955,48.4288,48.4677,18400.0
2013-09-27 12:50:00,87.33,87.33,87.27,87.31,19700.0,48.4732,48.4732,48.4399,48.4621,19700.0
2013-09-27 12:55:00,87.32,87.33,87.25,87.29,21800.0,48.4677,48.4732,48.4288,48.451,21800.0
2013-09-27 13:00:00,87.28,87.35,87.26,87.32,20800.0,48.4455,48.4843,48.4344,48.4677,20800.0
2013-09-27 13:05:00,87.32,87.35,87.21,87.23,37100.0,48.4677,48.4843,48.4066,48.4177,37100.0
2013-09-27 13:10:00,87.22,87.24,87.17,87.21,16400.0,48.4122,48.4233,48.3844,48.4066,16400.0
2013-09-27 13:15:00,87.22,87.31,87.22,87.23,20100.0,48.4122,48.4621,48.4122,48.4177,20100.0
2013-09-27 13:20:00,87.22,87.22,87.16,87.17,12300.0,48.4122,48.4122,48.3789,48.3844,12300.0
2013-09-27 13:25:00,87.17,87.18,87.13,87.13,10000.0,48.3844,48.39,48.3622,48.3622,10000.0
2013-09-27 13:30:00,87.12,87.13,87.1,87.11,5000.0,48.3567,48.3622,48.3456,48.3511,5000.0
2013-09-27 13:35:00,87.1,87.12,87.05,87.1,15400.0,48.3456,48.3567,48.3178,48.3456,15400.0
2013-09-27 13:40:00,87.11,87.16,87.09,87.16,5300.0,48.3511,48.3789,48.34,48.3789,5300.0
2013-09-27 13:45:00,87.16,87.17,87.15,87.15,6800.0,48.3789,48.3844,48.3733,48.3733,6800.0
2013-09-27 13:50:00,87.16,87.21,87.15,87.21,11200.0,48.3789,48.4066,48.3733,48.4066,11200.0
2013-09-27 13:55:00,87.22,87.23,87.17,87.17,24500.0,48.4122,48.4177,48.3844,48.3844,24500.0
2013-09-27 14:00:00,87.18,87.2,87.15,87.17,15700.0,48.39,48.4011,48.3733,48.3844,15700.0
2013-09-27 14:05:00,87.17,87.24,87.14,87.17,24400.0,48.3844,48.4233,48.3678,48.3844,24400.0
2013-09-27 14:10:00,87.17,87.2,87.15,87.18,14000.0,48.3844,48.4011,48.3733,48.39,14000.0
2013-09-27 14:15:00,87.17,87.18,87.09,87.11,24000.0,48.3844,48.39,48.34,48.3511,24000.0
2013-09-27 14:20:00,87.11,87.15,87.1,87.12,21400.0,48.3511,48.3733,48.3456,48.3567,21400.0
2013-09-27 14:25:00,87.12,87.17,87.11,87.13,13100.0,48.3567,48.3844,48.3511,48.3622,13100.0
2013-09-27 14:30:00,87.12,87.19,87.11,87.12,27300.0,48.3567,48.3955,48.3511,48.3567,27300.0
2013-09-27 14:35:00,87.12,87.16,87.08,87.12,18400.0,48.3567,48.3789,48.3345,48.3567,18400.0
2013-09-27 14:40:00,87.12,87.14,87.09,87.13,23400.0,48.3567,48.3678,48.34,48.3622,23400.0
2013-09-27 14:45:00,87.14,87.21,87.14,87.16,18800.0,48.3678,48.4066,48.3678,48.3789,18800.0
2013-09-27 14:50:00,87.16,87.21,87.16,87.2,15300.0,48.3789,48.4066,48.3789,48.4011,15300.0
2013-09-27 14:55:00,87.17,87.2,87.13,87.17,28700.0,48.3844,48.4011,48.3622,48.3844,28700.0
2013-09-27 15:00:00,87.17,87.18,87.12,87.18,33600.0,48.3844,48.39,48.3567,48.39,33600.0
2013-09-27 15:05:00,87.18,87.2,87.14,87.17,34400.0,48.39,48.4011,48.3678,48.3844,34400.0
2013-09-27 15:10:00,87.17,87.26,87.16,87.22,23300.0,48.3844,48.4344,48.3789,48.4122,23300.0
2013-09-27 15:15:00,87.2,87.25,87.15,87.25,32100.0,48.4011,48.4288,48.3733,48.4288,32100.0
2013-09-27 15:20:00,87.26,87.37,87.24,87.37,35900.0,48.4344,48.4955,48.4233,48.4955,35900.0
2013-09-27 15:25:00,87.36,87.43,87.35,87.37,37700.0,48.4899,48.5288,48.4843,48.4955,37700.0
2013-09-27 15:30:00,87.38,87.46,87.33,87.44,61300.0,48.501,48.5454,48.4732,48.5343,61300.0
2013-09-27 15:35:00,87.43,87.45,87.36,87.39,77200.0,48.5288,48.5399,48.4899,48.5066,77200.0
2013-09-27 15:40:00,87.4,87.43,87.27,87.27,69200.0,48.5121,48.5288,48.4399,48.4399,69200.0
2013-09-27 15:45:00,87.27,87.31,87.14,87.16,119200.0,48.4399,48.4621,48.3678,48.3789,119200.0
2013-09-27 15:50:00,87.16,87.37,87.16,87.33,126800.0,48.3789,48.4955,48.3789,48.4732,126800.0
2013-09-27 15:55:00,87.33,87.43,87.32,87.32,155400.0,48.4732,48.5288,48.4677,48.4677,155400.0
2013-09-30 09:30:00,86.72,86.97,86.37,86.82,133400.0,48.1347,48.2734,47.9404,48.1902,133400.0
2013-09-30 09:35:00,86.82,86.86,86.39,86.39,37200.0,48.1902,48.2124,47.9515,47.9515,37200.0
2013-09-30 09:40:00,86.4,86.73,86.4,86.55,39800.0,47.957,48.1402,47.957,48.0403,39800.0
2013-09-30 09:45:00,86.55,86.55,86.41,86.51,40800.0,48.0403,48.0403,47.9626,48.0181,40800.0
2013-09-30 09:50:00,86.53,86.6,86.46,86.48,32400.0,48.0292,48.0681,47.9903,48.0014,32400.0
2013-09-30 09:55:00,86.46,86.56,86.43,86.5,27000.0,47.9903,48.0459,47.9737,48.0126,27000.0
2013-09-30 10:00:00,86.51,86.76,86.49,86.72,39500.0,48.0181,48.1569,48.007,48.1347,39500.0
2013-09-30 10:05:00,86.74,86.8,86.67,86.68,41500.0,48.1458,48.1791,48.1069,48.1125,41500.0
2013-09-30 10:10:00,86.71,86.84,86.69,86.82,38300.0,48.1291,48.2013,48.118,48.1902,38300.0
2013-09-30 10:15:00,86.81,87.04,86.78,86.98,71500.0,48.1846,48.3123,48.168,48.279,71500.0
2013-09-30 10:20:00,86.99,87.0,86.9,86.91,42200.0,48.2845,48.2901,48.2346,48.2401,42200.0
2013-09-30 10:25:00,86.9,86.97,86.88,86.91,36100.0,48.2346,48.2734,48.2235,48.2401,36100.0
2013-09-30 10:30:00,86.9,86.98,86.83,86.89,47100.0,48.2346,48.279,48.1957,48.229,47100.0
2013-09-30 10:35:00,86.9,86.96,86.8,86.83,43500.0,48.2346,48.2679,48.1791,48.1957,43500.0
2013-09-30 10:40:00,86.81,86.82,86.7,86.77,53300.0,48.1846,48.1902,48.1236,48.1624,53300.0
2013-09-30 10:45:00,86.77,86.88,86.75,86.79,40700.0,48.1624,48.2235,48.1513,48.1735,40700.0
2013-09-30 10:50:00,86.79,86.84,86.76,86.78,30700.0,48.1735,48.2013,48.1569,48.168,30700.0
2013-09-30 10:55:00,86.78,86.94,86.78,86.91,35500.0,48.168,48.2568,48.168,48.2401,35500.0
2013-09-30 11:00:00,86.91,87.04,86.9,87.01,25000.0,48.2401,48.3123,48.2346,48.2956,25000.0
2013-09-30 11:05:00,87.01,87.03,86.93,87.0,28000.0,48.2956,48.3067,48.2512,48.2901,28000.0
2013-09-30 11:10:00,87.0,87.04,86.96,87.02,22600.0,48.2901,48.3123,48.2679,48.3012,22600.0
2013-09-30 11:15:00,87.03,87.06,86.96,86.98,18300.0,48.3067,48.3234,48.2679,48.279,18300.0
2013-09-30 11:20:00,86.97,86.99,86.9,86.97,27300.0,48.2734,48.2845,48.2346,48.2734,27300.0
2013-09-30 11:25:00,87.0,87.04,86.96,86.96,18300.0,48.2901,48.3123,48.2679,48.2679,18300.0
2013-09-30 11:30:00,86.96,87.03,86.96,86.98,13400.0,48.2679,48.3067,48.2679,48.279,13400.0
2013-09-30 11:35:00,86.99,87.02,86.94,87.01,13100.0,48.2845,48.3012,48.2568,48.2956,13100.0
2013-09-30 11:40:00,87.01,87.05,86.95,87.0,21600.0,48.2956,48.3178,48.2623,48.2901,21600.0
2013-09-30 11:45:00,87.01,87.05,86.98,87.0,25200.0,48.2956,48.3178,48.279,48.2901,25200.0
2013-09-30 11:50:00,86.99,87.05,86.98,87.05,18800.0,48.2845,48.3178,48.279,48.3178,18800.0
2013-09-30 11:55:00,87.05,87.12,87.02,87.09,78400.0,48.3178,48.3567,48.3012,48.34,78400.0
2013-09-30 12:00:00,87.09,87.18,87.07,87.17,20600.0,48.34,48.39,48.3289,48.3844,20600.0
2013-09-30 12:05:00,87.17,87.21,87.13,87.13,21500.0,48.3844,48.4066,48.3622,48.3622,21500.0
2013-09-30 12:10:00,87.13,87.13,87.02,87.06,27100.0,48.3622,48.3622,48.3012,48.3234,27100.0
2013-09-30 12:15:00,87.06,87.09,87.03,87.07,14000.0,48.3234,48.34,48.3067,48.3289,14000.0
2013-09-30 12:20:00,87.07,87.08,87.0,87.03,41600.0,48.3289,48.3345,48.2901,48.3067,41600.0
2013-09-30 12:25:00,87.03,87.09,87.03,87.08,23300.0,48.3067,48.34,48.3067,48.3345,23300.0
2013-09-30 12:30:00,87.07,87.08,87.02,87.02,17100.0,48.3289,48.3345,48.3012,48.3012,17100.0
2013-09-30 12:35:00,87.03,87.06,87.0,87.02,26800.0,48.3067,48.3234,48.2901,48.3012,26800.0
2013-09-30 12:40:00,87.02,87.08,87.0,87.03,37600.0,48.3012,48.3345,48.2901,48.3067,37600.0
2013-09-30 12:45:00,87.03,87.06,87.01,87.04,29800.0,48.3067,48.3234,48.2956,48.3123,29800.0
2013-09-30 12:50:00,87.05,87.09,87.03,87.06,25000.0,48.3178,48.34,48.3067,48.3234,25000.0
2013-09-30 12:55:00,87.05,87.08,87.04,87.06,12400.0,48.3178,48.3345,48.3123,48.3234,12400.0
2013-09-30 13:00:00,87.07,87.09,87.04,87.08,19800.0,48.3289,48.34,48.3123,48.3345,19800.0
2013-09-30 13:05:00,87.08,87.09,87.04,87.05,10000.0,48.3345,48.34,48.3123,48.3178,10000.0
2013-09-30 13:10:00,87.05,87.09,87.05,87.09,17300.0,48.3178,48.34,48.3178,48.34,17300.0
2013-09-30 13:15:00,87.08,87.21,87.06,87.18,43000.0,48.3345,48.4066,48.3234,48.39,43000.0
2013-09-30 13:20:00,87.19,87.2,87.14,87.14,12300.0,48.3955,48.4011,48.3678,48.3678,12300.0
2013-09-30 13:25:00,87.14,87.2,87.05,87.05,27200.0,48.3678,48.4011,48.3178,48.3178,27200.0
2013-09-30 13:30:00,87.06,87.1,87.04,87.07,22700.0,48.3234,48.3456,48.3123,48.3289,22700.0
2013-09-30 13:35:00,87.07,87.11,87.02,87.05,29700.0,48.3289,48.3511,48.3012,48.3178,29700.0
2013-09-30 13:40:00,87.07,87.08,87.04,87.06,20100.0,48.3289,48.3345,48.3123,48.3234,20100.0
2013-09-30 13:45:00,87.07,87.1,87.04,87.09,28900.0,48.3289,48.3456,48.3123,48.34,28900.0
2013-09-30 13:50:00,87.1,87.11,87.03,87.06,19100.0,48.3456,48.3511,48.3067,48.3234,19100.0
2013-09-30 13:55:00,87.06,87.06,86.8,86.87,65400.0,48.3234,48.3234,48.1791,48.2179,65400.0
2013-09-30 14:00:00,86.87,86.94,86.84,86.88,36000.0,48.2179,48.2568,48.2013,48.2235,36000.0
2013-09-30 14:05:00,86.89,86.89,86.75,86.77,40400.0,48.229,48.229,48.1513,48.1624,40400.0
2013-09-30 14:10:00,86.78,86.85,86.77,86.83,25600.0,48.168,48.2068,48.1624,48.1957,25600.0
2013-09-30 14:15:00,86.84,86.89,86.79,86.88,29200.0,48.2013,48.229,48.1735,48.2235,29200.0
2013-09-30 14:20:00,86.88,86.88,86.76,86.8,42800.0,48.2235,48.2235,48.1569,48.1791,42800.0
2013-09-30 14:25:00,86.8,86.82,86.73,86.73,36300.0,48.1791,48.1902,48.1402,48.1402,36300.0
2013-09-30 14:30:00,86.73,86.82,86.73,86.81,35600.0,48.1402,48.1902,48.1402,48.1846,35600.0
2013-09-30 14:35:00,86.81,86.83,86.75,86.79,26500.0,48.1846,48.1957,48.1513,48.1735,26500.0
2013-09-30 14:40:00,86.8,86.82,86.69,86.73,17300.0,48.1791,48.1902,48.118,48.1402,17300.0
2013-09-30 14:45:00,86.73,86.85,86.73,86.83,20900.0,48.1402,48.2068,48.1402,48.1957,20900.0
2013-09-30 14:50:00,86.82,86.83,86.73,86.73,20600.0,48.1902,48.1957,48.1402,48.1402,20600.0
2013-09-30 14:55:00,86.73,86.74,86.6,86.62,26900.0,48.1402,48.1458,48.0681,48.0792,26900.0
2013-09-30 15:00:00,86.61,86.62,86.55,86.55,43900.0,48.0736,48.0792,48.0403,48.0403,43900.0
2013-09-30 15:05:00,86.56,86.57,86.5,86.52,39400.0,48.0459,48.0514,48.0126,48.0237,39400.0
2013-09-30 15:10:00,86.52,86.52,86.37,86.4,62600.0,48.0237,48.0237,47.9404,47.957,62600.0
2013-09-30 15:15:00,86.4,86.4,86.28,86.39,73000.0,47.957,47.957,47.8904,47.9515,73000.0
2013-09-30 15:20:00,86.4,86.48,86.35,86.42,48000.0,47.957,48.0014,47.9293,47.9681,48000.0
2013-09-30 15:25:00,86.42,86.49,86.42,86.47,41500.0,47.9681,48.007,47.9681,47.9959,41500.0
2013-09-30 15:30:00,86.48,86.5,86.32,86.4,77900.0,48.0014,48.0126,47.9126,47.957,77900.0
2013-09-30 15:35:00,86.4,86.45,86.31,86.35,80800.0,47.957,47.9848,47.9071,47.9293,80800.0
2013-09-30 15:40:00,86.36,86.41,86.34,86.39,74600.0,47.9348,47.9626,47.9237,47.9515,74600.0
2013-09-30 15:45:00,86.39,86.55,86.37,86.44,106100.0,47.9515,48.0403,47.9404,47.9792,106100.0
2013-09-30 15:50:00,86.44,86.51,86.39,86.47,97200.0,47.9792,48.0181,47.9515,47.9959,97200.0
2013-09-30 15:55:00,86.47,86.64,86.39,86.6,261300.0,47.9959,48.0903,47.9515,48.0681,261300.0
2013-10-01 09:30:00,86.73,87.04,86.64,86.94,111900.0,48.1402,48.3123,48.0903,48.2568,111900.0
2013-10-01 09:35:00,86.92,87.0,86.6,86.64,121100.0,48.2457,48.2901,48.0681,48.0903,121100.0
2013-10-01 09:40:00,86.7,86.89,86.64,86.72,43400.0,48.1236,48.229,48.0903,48.1347,43400.0
2013-10-01 09:45:00,86.72,86.86,86.69,86.76,75100.0,48.1347,48.2124,48.118,48.1569,75100.0
2013-10-01 09:50:00,86.78,86.78,86.62,86.67,51600.0,48.168,48.168,48.0792,48.1069,51600.0
2013-10-01 09:55:00,86.7,86.7,86.52,86.67,76000.0,48.1236,48.1236,48.0237,48.1069,76000.0
2013-10-01 10:00:00,86.67,86.74,86.54,86.69,62300.0,48.1069,48.1458,48.0348,48.118,62300.0
2013-10-01 10:05:00,86.68,86.86,86.66,86.78,64400.0,48.1125,48.2124,48.1014,48.168,64400.0
2013-10-01 10:10:00,86.78,86.92,86.75,86.87,67000.0,48.168,48.2457,48.1513,48.2179,67000.0
2013-10-01 10:15:00,86.86,86.93,86.84,86.89,26100.0,48.2124,48.2512,48.2013,48.229,26100.0
2013-10-01 10:20:00,86.86,87.04,86.84,87.04,63600.0,48.2124,48.3123,48.2013,48.3123,63600.0
2013-10-01 10:25:00,87.05,87.07,86.99,87.0,26800.0,48.3178,48.3289,48.2845,48.2901,26800.0
2013-10-01 10:30:00,87.01,87.09,86.96,87.08,38100.0,48.2956,48.34,48.2679,48.3345,38100.0
2013-10-01 10:35:00,87.05,87.08,86.94,87.01,37800.0,48.3178,48.3345,48.2568,48.2956,37800.0
2013-10-01 10:40:00,87.01,87.05,86.97,87.0,43300.0,48.2956,48.3178,48.2734,48.2901,43300.0
2013-10-01 10:45:00,87.0,87.07,86.96,87.02,41900.0,48.2901,48.3289,48.2679,48.3012,41900.0
2013-10-01 10:50:00,87.01,87.1,86.97,87.09,23900.0,48.2956,48.3456,48.2734,48.34,23900.0
2013-10-01 10:55:00,87.09,87.24,87.08,87.21,41000.0,48.34,48.4233,48.3345,48.4066,41000.0
2013-10-01 11:00:00,87.22,87.23,87.09,87.11,36000.0,48.4122,48.4177,48.34,48.3511,36000.0
2013-10-01 11:05:00,87.11,87.16,87.11,87.13,26100.0,48.3511,48.3789,48.3511,48.3622,26100.0
2013-10-01 11:10:00,87.12,87.15,87.08,87.11,27100.0,48.3567,48.3733,48.3345,48.3511,27100.0
2013-10-01 11:15:00,87.11,87.16,87.09,87.16,32100.0,48.3511,48.3789,48.34,48.3789,32100.0
2013-10-01 11:20:00,87.15,87.23,87.14,87.19,25900.0,48.3733,48.4177,48.3678,48.3955,25900.0
2013-10-01 11:25:00,87.19,87.2,87.14,87.17,23600.0,48.3955,48.4011,48.3678,48.3844,23600.0
2013-10-01 11:30:00,87.15,87.27,87.15,87.27,57700.0,48.3733,48.4399,48.3733,48.4399,57700.0
2013-10-01 11:35:00,87.26,87.32,87.22,87.31,22700.0,48.4344,48.4677,48.4122,48.4621,22700.0
2013-10-01 11:40:00,87.32,87.38,87.32,87.33,29000.0,48.4677,48.501,48.4677,48.4732,29000.0
2013-10-01 11:45:00,87.32,87.38,87.29,87.35,34100.0,48.4677,48.501,48.451,48.4843,34100.0
2013-10-01 11:50:00,87.36,87.39,87.31,87.34,25600.0,48.4899,48.5066,48.4621,48.4788,25600.0
2013-10-01 11:55:00,87.33,87.38,87.31,87.37,30100.0,48.4732,48.501,48.4621,48.4955,30100.0
2013-10-01 12:00:00,87.37,87.42,87.34,87.4,50200.0,48.4955,48.5232,48.4788,48.5121,50200.0
2013-10-01 12:05:00,87.4,87.43,87.39,87.42,21300.0,48.5121,48.5288,48.5066,48.5232,21300.0
2013-10-01 12:10:00,87.4,87.41,87.34,87.34,20300.0,48.5121,48.5177,48.4788,48.4788,20300.0
2013-10-01 12:15:00,87.34,87.37,87.3,87.32,30400.0,48.4788,48.4955,48.4566,48.4677,30400.0
2013-10-01 12:20:00,87.3,87.31,87.19,87.22,18300.0,48.4566,48.4621,48.3955,48.4122,18300.0
2013-10-01 12:25:00,87.22,87.39,87.19,87.32,31800.0,48.4122,48.5066,48.3955,48.4677,31800.0
2013-10-01 12:30:00,87.31,87.31,87.21,87.24,24500.0,48.4621,48.4621,48.4066,48.4233,24500.0
2013-10-01 12:35:00,87.25,87.34,87.24,87.27,14900.0,48.4288,48.4788,48.4233,48.4399,14900.0
2013-10-01 12:40:00,87.25,87.3,87.22,87.24,41600.0,48.4288,48.4566,48.4122,48.4233,41600.0
2013-10-01 12:45:00,87.25,87.31,87.24,87.31,29400.0,48.4288,48.4621,48.4233,48.4621,29400.0
2013-10-01 12:50:00,87.31,87.34,87.3,87.33,11200.0,48.4621,48.4788,48.4566,48.4732,11200.0
2013-10-01 12:55:00,87.33,87.39,87.32,87.35,18000.0,48.4732,48.5066,48.4677,48.4843,18000.0
2013-10-01 13:00:00,87.35,87.35,87.26,87.35,24300.0,48.4843,48.4843,48.4344,48.4843,24300.0
2013-10-01 13:05:00,87.35,87.4,87.33,87.38,24700.0,48.4843,48.5121,48.4732,48.501,24700.0
2013-10-01 13:10:00,87.39,87.4,87.34,87.34,18900.0,48.5066,48.5121,48.4788,48.4788,18900.0
2013-10-01 13:15:00,87.35,87.4,87.33,87.4,16200.0,48.4843,48.5121,48.4732,48.5121,16200.0
2013-10-01 13:20:00,87.43,87.43,87.38,87.39,13100.0,48.5288,48.5288,48.501,48.5066,13100.0
2013-10-01 13:25:00,87.37,87.41,87.35,87.38,16800.0,48.4955,48.5177,48.4843,48.501,16800.0
2013-10-01 13:30:00,87.38,87.4,87.34,87.34,9900.0,48.501,48.5121,48.4788,48.4788,9900.0
2013-10-01 13:35:00,87.34,87.37,87.32,87.33,23600.0,48.4788,48.4955,48.4677,48.4732,23600.0
2013-10-01 13:40:00,87.33,87.4,87.3,87.38,28800.0,48.4732,48.5121,48.4566,48.501,28800.0
2013-10-01 13:45:00,87.37,87.4,87.29,87.29,16900.0,48.4955,48.5121,48.451,48.451,16900.0
2013-10-01 13:50:00,87.29,87.32,87.28,87.29,19600.0,48.451,48.4677,48.4455,48.451,19600.0
2013-10-01 13:55:00,87.29,87.3,87.21,87.21,30700.0,48.451,48.4566,48.4066,48.4066,30700.0
2013-10-01 14:00:00,87.21,87.23,87.15,87.17,24900.0,48.4066,48.4177,48.3733,48.3844,24900.0
2013-10-01 14:05:00,87.17,87.18,87.13,87.14,25800.0,48.3844,48.39,48.3622,48.3678,25800.0
2013-10-01 14:10:00,87.15,87.16,87.1,87.11,19300.0,48.3733,48.3789,48.3456,48.3511,19300.0
2013-10-01 14:15:00,87.1,87.11,87.06,87.06,20900.0,48.3456,48.3511,48.3234,48.3234,20900.0
2013-10-01 14:20:00,87.06,87.06,87.02,87.06,28100.0,48.3234,48.3234,48.3012,48.3234,28100.0
2013-10-01 14:25:00,87.06,87.09,87.0,87.08,26900.0,48.3234,48.34,48.2901,48.3345,26900.0
2013-10-01 14:30:00,87.07,87.1,87.03,87.07,34400.0,48.3289,48.3456,48.3067,48.3289,34400.0
2013-10-01 14:35:00,87.07,87.07,86.98,87.01,34500.0,48.3289,48.3289,48.279,48.2956,34500.0
2013-10-01 14:40:00,87.02,87.05,87.0,87.01,24700.0,48.3012,48.3178,48.2901,48.2956,24700.0
2013-10-01 14:45:00,87.02,87.06,86.98,87.06,44600.0,48.3012,48.3234,48.279,48.3234,44600.0
2013-10-01 14:50:00,87.04,87.11,87.04,87.11,24100.0,48.3123,48.3511,48.3123,48.3511,24100.0
2013-10-01 14:55:00,87.1,87.15,87.09,87.13,26600.0,48.3456,48.3733,48.34,48.3622,26600.0
2013-10-01 15:00:00,87.12,87.13,87.05,87.06,33200.0,48.3567,48.3622,48.3178,48.3234,33200.0
2013-10-01 15:05:00,87.05,87.09,86.98,87.02,33600.0,48.3178,48.34,48.279,48.3012,33600.0
2013-10-01 15:10:00,87.03,87.09,87.01,87.03,26000.0,48.3067,48.34,48.2956,48.3067,26000.0
2013-10-01 15:15:00,87.04,87.09,87.01,87.08,26900.0,48.3123,48.34,48.2956,48.3345,26900.0
2013-10-01 15:20:00,87.08,87.09,87.04,87.08,32900.0,48.3345,48.34,48.3123,48.3345,32900.0
2013-10-01 15:25:00,87.09,87.13,87.06,87.08,45400.0,48.34,48.3622,48.3234,48.3345,45400.0
2013-10-01 15:30:00,87.07,87.1,87.04,87.07,47500.0,48.3289,48.3456,48.3123,48.3289,47500.0
2013-10-01 15:35:00,87.07,87.1,87.06,87.08,51600.0,48.3289,48.3456,48.3234,48.3345,51600.0
2013-10-01 15:40:00,87.08,87.1,87.01,87.03,46700.0,48.3345,48.3456,48.2956,48.3067,46700.0
2013-10-01 15:45:00,87.04,87.12,87.0,87.1,89600.0,48.3123,48.3567,48.2901,48.3456,89600.0
2013-10-01 15:50:00,87.11,87.17,87.09,87.15,106400.0,48.3511,48.3844,48.34,48.3733,106400.0
2013-10-01 15:55:00,87.14,87.37,87.11,87.36,211800.0,48.3678,48.4955,48.3511,48.4899,211800.0
2013-10-02 09:30:00,86.98,87.02,86.69,86.86,90800.0,48.279,48.3012,48.118,48.2124,90800.0
2013-10-02 09:35:00,86.88,87.39,86.88,87.33,80500.0,48.2235,48.5066,48.2235,48.4732,80500.0
2013-10-02 09:40:00,87.33,87.37,87.14,87.24,83200.0,48.4732,48.4955,48.3678,48.4233,83200.0
2013-10-02 09:45:00,87.24,87.24,86.96,87.15,71800.0,48.4233,48.4233,48.2679,48.3733,71800.0
2013-10-02 09:50:00,87.14,87.57,87.13,87.52,69200.0,48.3678,48.6065,48.3622,48.5787,69200.0
2013-10-02 09:55:00,87.53,87.61,87.26,87.36,75400.0,48.5843,48.6287,48.4344,48.4899,75400.0
2013-10-02 10:00:00,87.34,87.47,87.32,87.41,81900.0,48.4788,48.551,48.4677,48.5177,81900.0
2013-10-02 10:05:00,87.42,87.42,87.03,87.06,80200.0,48.5232,48.5232,48.3067,48.3234,80200.0
2013-10-02 10:10:00,87.03,87.03,86.82,86.83,46000.0,48.3067,48.3067,48.1902,48.1957,46000.0
2013-10-02 10:15:00,86.83,86.98,86.73,86.95,46800.0,48.1957,48.279,48.1402,48.2623,46800.0
2013-10-02 10:20:00,86.94,86.95,86.78,86.83,45000.0,48.2568,48.2623,48.168,48.1957,45000.0
2013-10-02 10:25:00,86.84,86.9,86.72,86.78,31000.0,48.2013,48.2346,48.1347,48.168,31000.0
2013-10-02 10:30:00,86.76,86.76,86.57,86.71,37700.0,48.1569,48.1569,48.0514,48.1291,37700.0
2013-10-02 10:35:00,86.7,86.74,86.65,86.74,24300.0,48.1236,48.1458,48.0958,48.1458,24300.0
2013-10-02 10:40:00,86.74,86.75,86.66,86.75,28600.0,48.1458,48.1513,48.1014,48.1513,28600.0
2013-10-02 10:45:00,86.74,86.87,86.71,86.8,36600.0,48.1458,48.2179,48.1291,48.1791,36600.0
2013-10-02 10:50:00,86.82,86.96,86.8,86.96,39600.0,48.1902,48.2679,48.1791,48.2679,39600.0
2013-10-02 10:55:00,86.94,87.18,86.94,87.08,41200.0,48.2568,48.39,48.2568,48.3345,41200.0
2013-10-02 11:00:00,87.07,87.08,86.92,86.92,31700.0,48.3289,48.3345,48.2457,48.2457,31700.0
2013-10-02 11:05:00,86.91,86.99,86.9,86.99,29600.0,48.2401,48.2845,48.2346,48.2845,29600.0
2013-10-02 11:10:00,86.99,87.07,86.97,87.05,18400.0,48.2845,48.3289,48.2734,48.3178,18400.0
2013-10-02 11:15:00,87.05,87.26,87.05,87.22,52400.0,48.3178,48.4344,48.3178,48.4122,52400.0
2013-10-02 11:20:00,87.2,87.28,87.13,87.24,27800.0,48.4011,48.4455,48.3622,48.4233,27800.0
2013-10-02 11:25:00,87.24,87.39,87.24,87.38,72000.0,48.4233,48.5066,48.4233,48.501,72000.0
2013-10-02 11:30:00,87.37,87.52,87.37,87.48,31800.0,48.4955,48.5787,48.4955,48.5565,31800.0
2013-10-02 11:35:00,87.46,87.6,87.42,87.42,54700.0,48.5454,48.6231,48.5232,48.5232,54700.0
2013-10-02 11:40:00,87.42,87.42,87.32,87.35,17600.0,48.5232,48.5232,48.4677,48.4843,17600.0
2013-10-02 11:45:00,87.34,87.43,87.34,87.38,86800.0,48.4788,48.5288,48.4788,48.501,86800.0
2013-10-02 11:50:00,87.37,87.5,87.31,87.45,36400.0,48.4955,48.5676,48.4621,48.5399,36400.0
2013-10-02 11:55:00,87.45,87.52,87.43,87.46,33800.0,48.5399,48.5787,48.5288,48.5454,33800.0
2013-10-02 12:00:00,87.46,87.58,87.46,87.51,32700.0,48.5454,48.612,48.5454,48.5732,32700.0
2013-10-02 12:05:00,87.52,87.54,87.45,87.48,42900.0,48.5787,48.5898,48.5399,48.5565,42900.0
2013-10-02 12:10:00,87.49,87.5,87.43,87.49,36800.0,48.5621,48.5676,48.5288,48.5621,36800.0
2013-10-02 12:15:00,87.49,87.55,87.48,87.52,25400.0,48.5621,48.5954,48.5565,48.5787,25400.0
2013-10-02 12:20:00,87.52,87.55,87.45,87.45,31100.0,48.5787,48.5954,48.5399,48.5399,31100.0
2013-10-02 12:25:00,87.45,87.46,87.37,87.4,24100.0,48.5399,48.5454,48.4955,48.5121,24100.0
2013-10-02 12:30:00,87.41,87.49,87.41,87.46,20000.0,48.5177,48.5621,48.5177,48.5454,20000.0
2013-10-02 12:35:00,87.47,87.6,87.45,87.6,30500.0,48.551,48.6231,48.5399,48.6231,30500.0
2013-10-02 12:40:00,87.6,87.77,87.6,87.76,43100.0,48.6231,48.7175,48.6231,48.7119,43100.0
2013-10-02 12:45:00,87.75,87.75,87.68,87.69,21100.0,48.7064,48.7064,48.6675,48.6731,21100.0
2013-10-02 12:50:00,87.69,87.7,87.61,87.64,16500.0,48.6731,48.6786,48.6287,48.6453,16500.0
2013-10-02 12:55:00,87.64,87.68,87.61,87.63,18800.0,48.6453,48.6675,48.6287,48.6398,18800.0
2013-10-02 13:00:00,87.65,87.71,87.65,87.68,20300.0,48.6509,48.6842,48.6509,48.6675,20300.0
2013-10-02 13:05:00,87.67,87.72,87.59,87.63,59300.0,48.662,48.6897,48.6176,48.6398,59300.0
2013-10-02 13:10:00,87.62,87.63,87.5,87.5,11200.0,48.6342,48.6398,48.5676,48.5676,11200.0
2013-10-02 13:15:00,87.51,87.59,87.49,87.54,24100.0,48.5732,48.6176,48.5621,48.5898,24100.0
2013-10-02 13:20:00,87.54,87.66,87.51,87.66,27600.0,48.5898,48.6564,48.5732,48.6564,27600.0
2013-10-02 13:25:00,87.65,87.7,87.64,87.69,21200.0,48.6509,48.6786,48.6453,48.6731,21200.0
2013-10-02 13:30:00,87.68,87.73,87.66,87.7,20300.0,48.6675,48.6953,48.6564,48.6786,20300.0
2013-10-02 13:35:00,87.7,87.75,87.69,87.69,19800.0,48.6786,48.7064,48.6731,48.6731,19800.0
2013-10-02 13:40:00,87.68,87.73,87.67,87.68,21800.0,48.6675,48.6953,48.662,48.6675,21800.0
2013-10-02 13:45:00,87.67,87.7,87.62,87.66,32300.0,48.662,48.6786,48.6342,48.6564,32300.0
2013-10-02 13:50:00,87.66,87.68,87.62,87.64,28000.0,48.6564,48.6675,48.6342,48.6453,28000.0
2013-10-02 13:55:00,87.64,87.66,87.56,87.62,30500.0,48.6453,48.6564,48.6009,48.6342,30500.0
2013-10-02 14:00:00,87.61,87.62,87.54,87.59,44700.0,48.6287,48.6342,48.5898,48.6176,44700.0
2013-10-02 14:05:00,87.58,87.58,87.51,87.55,22900.0,48.612,48.612,48.5732,48.5954,22900.0
2013-10-02 14:10:00,87.55,87.59,87.51,87.53,30000.0,48.5954,48.6176,48.5732,48.5843,30000.0
2013-10-02 14:15:00,87.53,87.54,87.47,87.48,21500.0,48.5843,48.5898,48.551,48.5565,21500.0
2013-10-02 14:20:00,87.47,87.54,87.47,87.54,27100.0,48.551,48.5898,48.551,48.5898,27100.0
2013-10-02 14:25:00,87.54,87.56,87.49,87.52,20700.0,48.5898,48.6009,48.5621,48.5787,20700.0
2013-10-02 14:30:00,87.51,87.52,87.46,87.46,31400.0,48.5732,48.5787,48.5454,48.5454,31400.0
2013-10-02 14:35:00,87.46,87.47,87.35,87.39,32200.0,48.5454,48.551,48.4843,48.5066,32200.0
2013-10-02 14:40:00,87.38,87.43,87.32,87.41,52100.0,48.501,48.5288,48.4677,48.5177,52100.0
2013-10-02 14:45:00,87.42,87.49,87.41,87.41,24700.0,48.5232,48.5621,48.5177,48.5177,24700.0
2013-10-02 14:50:00,87.4,87.44,87.37,87.42,39600.0,48.5121,48.5343,48.4955,48.5232,39600.0
2013-10-02 14:55:00,87.41,87.48,87.37,87.45,46500.0,48.5177,48.5565,48.4955,48.5399,46500.0
2013-10-02 15:00:00,87.44,87.45,87.38,87.39,33300.0,48.5343,48.5399,48.501,48.5066,33300.0
2013-10-02 15:05:00,87.4,87.41,87.35,87.35,233400.0,48.5121,48.5177,48.4843,48.4843,233400.0
2013-10-02 15:10:00,87.36,87.42,87.35,87.35,29100.0,48.4899,48.5232,48.4843,48.4843,29100.0
2013-10-02 15:15:00,87.36,87.45,87.35,87.42,29800.0,48.4899,48.5399,48.4843,48.5232,29800.0
2013-10-02 15:20:00,87.42,87.42,87.34,87.34,35800.0,48.5232,48.5232,48.4788,48.4788,35800.0
2013-10-02 15:25:00,87.34,87.36,87.27,87.35,36800.0,48.4788,48.4899,48.4399,48.4843,36800.0
2013-10-02 15:30:00,87.35,87.54,87.35,87.5,50700.0,48.4843,48.5898,48.4843,48.5676,50700.0
2013-10-02 15:35:00,87.5,87.5,87.41,87.41,55900.0,48.5676,48.5676,48.5177,48.5177,55900.0
2013-10-02 15:40:00,87.41,87.41,87.37,87.41,60800.0,48.5177,48.5177,48.4955,48.5177,60800.0
2013-10-02 15:45:00,87.4,87.41,87.28,87.37,106300.0,48.5121,48.5177,48.4455,48.4955,106300.0
2013-10-02 15:50:00,87.38,87.51,87.36,87.48,108600.0,48.501,48.5732,48.4899,48.5565,108600.0
2013-10-02 15:55:00,87.48,87.74,87.46,87.68,285700.0,48.5565,48.7008,48.5454,48.6675,285700.0
2013-10-03 09:30:00,87.54,87.54,87.2,87.24,77600.0,48.5898,48.5898,48.4011,48.4233,77600.0
2013-10-03 09:35:00,87.25,87.28,87.12,87.15,37700.0,48.4288,48.4455,48.3567,48.3733,37700.0
2013-10-03 09:40:00,87.15,87.29,87.08,87.11,33600.0,48.3733,48.451,48.3345,48.3511,33600.0
2013-10-03 09:45:00,87.12,87.2,87.06,87.06,31800.0,48.3567,48.4011,48.3234,48.3234,31800.0
2013-10-03 09:50:00,87.06,87.13,86.93,86.93,60600.0,48.3234,48.3622,48.2512,48.2512,60600.0
2013-10-03 09:55:00,86.9,87.08,86.9,87.08,42200.0,48.2346,48.3345,48.2346,48.3345,42200.0
2013-10-03 10:00:00,87.06,87.06,86.83,86.86,59800.0,48.3234,48.3234,48.1957,48.2124,59800.0
2013-10-03 10:05:00,86.86,87.04,86.8,86.98,49700.0,48.2124,48.3123,48.1791,48.279,49700.0
2013-10-03 10:10:00,86.97,87.12,86.95,87.07,90500.0,48.2734,48.3567,48.2623,48.3289,90500.0
2013-10-03 10:15:00,87.08,87.19,87.0,87.0,36200.0,48.3345,48.3955,48.2901,48.2901,36200.0
2013-10-03 10:20:00,87.04,87.06,86.82,86.91,67300.0,48.3123,48.3234,48.1902,48.2401,67300.0
2013-10-03 10:25:00,86.9,87.03,86.89,87.01,23600.0,48.2346,48.3067,48.229,48.2956,23600.0
2013-10-03 10:30:00,87.0,87.0,86.86,86.91,25200.0,48.2901,48.2901,48.2124,48.2401,25200.0
2013-10-03 10:35:00,86.94,87.09,86.93,87.04,24700.0,48.2568,48.34,48.2512,48.3123,24700.0
2013-10-03 10:40:00,87.05,87.14,87.04,87.12,27500.0,48.3178,48.3678,48.3123,48.3567,27500.0
2013-10-03 10:45:00,87.13,87.13,86.98,87.08,26100.0,48.3622,48.3622,48.279,48.3345,26100.0
2013-10-03 10:50:00,87.08,87.08,86.95,86.95,43800.0,48.3345,48.3345,48.2623,48.2623,43800.0
2013-10-03 10:55:00,86.97,87.09,86.97,87.04,21400.0,48.2734,48.34,48.2734,48.3123,21400.0
2013-10-03 11:00:00,87.02,87.03,86.89,86.95,32200.0,48.3012,48.3067,48.229,48.2623,32200.0
2013-10-03 11:05:00,86.94,87.0,86.9,86.9,38400.0,48.2568,48.2901,48.2346,48.2346,38400.0
2013-10-03 11:10:00,86.91,86.97,86.87,86.92,41500.0,48.2401,48.2734,48.2179,48.2457,41500.0
2013-10-03 11:15:00,86.89,87.02,86.88,86.98,32400.0,48.229,48.3012,48.2235,48.279,32400.0
2013-10-03 11:20:00,86.99,87.02,86.95,87.0,21700.0,48.2845,48.3012,48.2623,48.2901,21700.0
2013-10-03 11:25:00,87.0,87.01,86.86,86.88,42000.0,48.2901,48.2956,48.2124,48.2235,42000.0
2013-10-03 11:30:00,86.87,86.99,86.85,86.99,42400.0,48.2179,48.2845,48.2068,48.2845,42400.0
2013-10-03 11:35:00,87.01,87.01,86.87,86.98,52500.0,48.2956,48.2956,48.2179,48.279,52500.0
2013-10-03 11:40:00,86.98,86.99,86.88,86.91,45800.0,48.279,48.2845,48.2235,48.2401,45800.0
2013-10-03 11:45:00,86.92,86.98,86.89,86.95,39600.0,48.2457,48.279,48.229,48.2623,39600.0
2013-10-03 11:50:00,86.95,87.11,86.94,87.07,42700.0,48.2623,48.3511,48.2568,48.3289,42700.0
2013-10-03 11:55:00,87.08,87.11,86.94,86.98,63800.0,48.3345,48.3511,48.2568,48.279,63800.0
2013-10-03 12:00:00,86.96,86.96,86.88,86.89,29200.0,48.2679,48.2679,48.2235,48.229,29200.0
2013-10-03 12:05:00,86.9,87.04,86.9,87.0,22400.0,48.2346,48.3123,48.2346,48.2901,22400.0
2013-10-03 12:10:00,87.02,87.11,87.0,87.11,27600.0,48.3012,48.3511,48.2901,48.3511,27600.0
2013-10-03 12:15:00,87.11,87.19,87.11,87.14,38400.0,48.3511,48.3955,48.3511,48.3678,38400.0
2013-10-03 12:20:00,87.14,87.21,87.13,87.13,46000.0,48.3678,48.4066,48.3622,48.3622,46000.0
2013-10-03 12:25:00,87.13,87.26,87.12,87.26,37300.0,48.3622,48.4344,48.3567,48.4344,37300.0
2013-10-03 12:30:00,87.25,87.32,87.22,87.29,39200.0,48.4288,48.4677,48.4122,48.451,39200.0
2013-10-03 12:35:00,87.3,87.31,87.21,87.21,25100.0,48.4566,48.4621,48.4066,48.4066,25100.0
2013-10-03 12:40:00,87.22,87.22,87.09,87.19,49500.0,48.4122,48.4122,48.34,48.3955,49500.0
2013-10-03 12:45:00,87.2,87.44,87.17,87.44,41900.0,48.4011,48.5343,48.3844,48.5343,41900.0
2013-10-03 12:50:00,87.43,87.5,87.36,87.4,37600.0,48.5288,48.5676,48.4899,48.5121,37600.0
2013-10-03 12:55:00,87.41,87.47,87.39,87.47,21300.0,48.5177,48.551,48.5066,48.551,21300.0
2013-10-03 13:00:00,87.47,87.52,87.4,87.49,23900.0,48.551,48.5787,48.5121,48.5621,23900.0
2013-10-03 13:05:00,87.49,87.6,87.44,87.59,25100.0,48.5621,48.6231,48.5343,48.6176,25100.0
2013-10-03 13:10:00,87.59,87.59,87.45,87.48,26100.0,48.6176,48.6176,48.5399,48.5565,26100.0
2013-10-03 13:15:00,87.47,87.52,87.39,87.52,20700.0,48.551,48.5787,48.5066,48.5787,20700.0
2013-10-03 13:20:00,87.52,87.52,87.43,87.52,27300.0,48.5787,48.5787,48.5288,48.5787,27300.0
2013-10-03 13:25:00,87.52,87.67,87.52,87.67,28200.0,48.5787,48.662,48.5787,48.662,28200.0
2013-10-03 13:30:00,87.67,87.74,87.65,87.69,19700.0,48.662,48.7008,48.6509,48.6731,19700.0
2013-10-03 13:35:00,87.71,87.75,87.62,87.65,18100.0,48.6842,48.7064,48.6342,48.6509,18100.0
2013-10-03 13:40:00,87.64,87.73,87.64,87.7,14400.0,48.6453,48.6953,48.6453,48.6786,14400.0
2013-10-03 13:45:00,87.68,87.76,87.66,87.73,49700.0,48.6675,48.7119,48.6564,48.6953,49700.0
2013-10-03 13:50:00,87.73,87.75,87.61,87.65,20200.0,48.6953,48.7064,48.6287,48.6509,20200.0
2013-10-03 13:55:00,87.64,87.74,87.6,87.71,30200.0,48.6453,48.7008,48.6231,48.6842,30200.0
2013-10-03 14:00:00,87.69,87.73,87.62,87.72,32100.0,48.6731,48.6953,48.6342,48.6897,32100.0
2013-10-03 14:05:00,87.74,87.75,87.64,87.69,25000.0,48.7008,48.7064,48.6453,48.6731,25000.0
2013-10-03 14:10:00,87.68,87.81,87.65,87.79,45600.0,48.6675,48.7397,48.6509,48.7286,45600.0
2013-10-03 14:15:00,87.81,87.87,87.74,87.8,50300.0,48.7397,48.773,48.7008,48.7341,50300.0
2013-10-03 14:20:00,87.79,87.79,87.45,87.48,74800.0,48.7286,48.7286,48.5399,48.5565,74800.0
2013-10-03 14:25:00,87.47,87.84,87.47,87.83,55100.0,48.551,48.7563,48.551,48.7508,55100.0
2013-10-03 14:30:00,87.83,87.87,87.7,87.73,65600.0,48.7508,48.773,48.6786,48.6953,65600.0
2013-10-03 14:35:00,87.74,87.8,87.69,87.76,30900.0,48.7008,48.7341,48.6731,48.7119,30900.0
2013-10-03 14:40:00,87.75,87.84,87.75,87.8,62300.0,48.7064,48.7563,48.7064,48.7341,62300.0
2013-10-03 14:45:00,87.78,87.82,87.7,87.71,32400.0,48.723,48.7452,48.6786,48.6842,32400.0
2013-10-03 14:50:00,87.72,87.91,87.72,87.9,57500.0,48.6897,48.7952,48.6897,48.7896,57500.0
2013-10-03 14:55:00,87.9,87.95,87.81,87.81,44800.0,48.7896,48.8174,48.7397,48.7397,44800.0
2013-10-03 15:00:00,87.81,87.82,87.71,87.82,39700.0,48.7397,48.7452,48.6842,48.7452,39700.0
2013-10-03 15:05:00,87.83,87.85,87.8,87.82,37600.0,48.7508,48.7619,48.7341,48.7452,37600.0
2013-10-03 15:10:00,87.84,87.88,87.81,87.81,51000.0,48.7563,48.7785,48.7397,48.7397,51000.0
2013-10-03 15:15:00,87.81,87.82,87.73,87.76,52000.0,48.7397,48.7452,48.6953,48.7119,52000.0
2013-10-03 15:20:00,87.76,87.81,87.68,87.72,44000.0,48.7119,48.7397,48.6675,48.6897,44000.0
2013-10-03 15:25:00,87.73,87.8,87.67,87.76,43700.0,48.6953,48.7341,48.662,48.7119,43700.0
2013-10-03 15:30:00,87.77,87.78,87.74,87.77,58300.0,48.7175,48.723,48.7008,48.7175,58300.0
2013-10-03 15:35:00,87.76,87.77,87.7,87.7,71100.0,48.7119,48.7175,48.6786,48.6786,71100.0
2013-10-03 15:40:00,87.7,87.74,87.66,87.68,75200.0,48.6786,48.7008,48.6564,48.6675,75200.0
2013-10-03 15:45:00,87.67,87.74,87.5,87.51,121300.0,48.662,48.7008,48.5676,48.5732,121300.0
2013-10-03 15:50:00,87.51,87.57,87.46,87.47,94400.0,48.5732,48.6065,48.5454,48.551,94400.0
2013-10-03 15:55:00,87.47,87.51,87.17,87.49,382200.0,48.551,48.5732,48.3844,48.5621,382200.0
2013-10-04 09:30:00,87.44,87.49,87.14,87.44,94100.0,48.5343,48.5621,48.3678,48.5343,94100.0
2013-10-04 09:35:00,87.4,87.64,87.31,87.37,70700.0,48.5121,48.6453,48.4621,48.4955,70700.0
2013-10-04 09:40:00,87.35,87.4,87.15,87.17,72200.0,48.4843,48.5121,48.3733,48.3844,72200.0
2013-10-04 09:45:00,87.17,87.25,87.0,87.2,55700.0,48.3844,48.4288,48.2901,48.4011,55700.0
2013-10-04 09:50:00,87.2,87.38,87.2,87.33,34900.0,48.4011,48.501,48.4011,48.4732,34900.0
2013-10-04 09:55:00,87.35,87.42,87.27,87.38,29300.0,48.4843,48.5232,48.4399,48.501,29300.0
2013-10-04 10:00:00,87.38,87.4,87.26,87.28,34100.0,48.501,48.5121,48.4344,48.4455,34100.0
2013-10-04 10:05:00,87.29,87.48,87.28,87.47,113900.0,48.451,48.5565,48.4455,48.551,113900.0
2013-10-04 10:10:00,87.45,87.64,87.44,87.63,38400.0,48.5399,48.6453,48.5343,48.6398,38400.0
2013-10-04 10:15:00,87.64,87.69,87.55,87.59,77100.0,48.6453,48.6731,48.5954,48.6176,77100.0
2013-10-04 10:20:00,87.58,87.6,87.36,87.36,12100.0,48.612,48.6231,48.4899,48.4899,12100.0
2013-10-04 10:25:00,87.37,87.37,87.2,87.22,26400.0,48.4955,48.4955,48.4011,48.4122,26400.0
2013-10-04 10:30:00,87.23,87.41,87.23,87.36,24300.0,48.4177,48.5177,48.4177,48.4899,24300.0
2013-10-04 10:35:00,87.38,87.57,87.34,87.43,24500.0,48.501,48.6065,48.4788,48.5288,24500.0
2013-10-04 10:40:00,87.42,87.44,87.27,87.27,24800.0,48.5232,48.5343,48.4399,48.4399,24800.0
2013-10-04 10:45:00,87.27,87.32,87.23,87.24,60400.0,48.4399,48.4677,48.4177,48.4233,60400.0
2013-10-04 10:50:00,87.23,87.27,87.19,87.23,27300.0,48.4177,48.4399,48.3955,48.4177,27300.0
2013-10-04 10:55:00,87.23,87.24,87.15,87.19,27500.0,48.4177,48.4233,48.3733,48.3955,27500.0
2013-10-04 11:00:00,87.19,87.22,87.05,87.07,51800.0,48.3955,48.4122,48.3178,48.3289,51800.0
2013-10-04 11:05:00,87.08,87.08,86.78,86.82,101200.0,48.3345,48.3345,48.168,48.1902,101200.0
2013-10-04 11:10:00,86.81,86.86,86.74,86.86,62400.0,48.1846,48.2124,48.1458,48.2124,62400.0
2013-10-04 11:15:00,86.84,86.99,86.78,86.99,30800.0,48.2013,48.2845,48.168,48.2845,30800.0
2013-10-04 11:20:00,86.98,87.05,86.94,87.04,34300.0,48.279,48.3178,48.2568,48.3123,34300.0
2013-10-04 11:25:00,87.03,87.06,86.97,86.99,62900.0,48.3067,48.3234,48.2734,48.2845,62900.0
2013-10-04 11:30:00,87.0,87.1,86.99,87.06,39400.0,48.2901,48.3456,48.2845,48.3234,39400.0
2013-10-04 11:35:00,87.06,87.08,86.97,87.04,63300.0,48.3234,48.3345,48.2734,48.3123,63300.0
2013-10-04 11:40:00,87.04,87.09,87.03,87.06,39300.0,48.3123,48.34,48.3067,48.3234,39300.0
2013-10-04 11:45:00,87.07,87.27,87.02,87.25,48100.0,48.3289,48.4399,48.3012,48.4288,48100.0
2013-10-04 11:50:00,87.25,87.3,87.22,87.24,27100.0,48.4288,48.4566,48.4122,48.4233,27100.0
2013-10-04 11:55:00,87.23,87.27,87.17,87.17,21500.0,48.4177,48.4399,48.3844,48.3844,21500.0
2013-10-04 12:00:00,87.17,87.24,87.16,87.18,16200.0,48.3844,48.4233,48.3789,48.39,16200.0
2013-10-04 12:05:00,87.18,87.18,87.14,87.15,14100.0,48.39,48.39,48.3678,48.3733,14100.0
2013-10-04 12:10:00,87.15,87.15,87.09,87.12,19300.0,48.3733,48.3733,48.34,48.3567,19300.0
2013-10-04 12:15:00,87.13,87.31,87.13,87.29,39400.0,48.3622,48.4621,48.3622,48.451,39400.0
2013-10-04 12:20:00,87.3,87.37,87.24,87.37,48100.0,48.4566,48.4955,48.4233,48.4955,48100.0
2013-10-04 12:25:00,87.37,87.46,87.37,87.4,43900.0,48.4955,48.5454,48.4955,48.5121,43900.0
2013-10-04 12:30:00,87.4,87.41,87.33,87.39,14400.0,48.5121,48.5177,48.4732,48.5066,14400.0
2013-10-04 12:35:00,87.4,87.41,87.28,87.29,35200.0,48.5121,48.5177,48.4455,48.451,35200.0
2013-10-04 12:40:00,87.29,87.36,87.28,87.3,28100.0,48.451,48.4899,48.4455,48.4566,28100.0
2013-10-04 12:45:00,87.29,87.3,87.24,87.26,18700.0,48.451,48.4566,48.4233,48.4344,18700.0
2013-10-04 12:50:00,87.25,87.25,87.15,87.16,19700.0,48.4288,48.4288,48.3733,48.3789,19700.0
2013-10-04 12:55:00,87.16,87.23,87.15,87.2,12700.0,48.3789,48.4177,48.3733,48.4011,12700.0
2013-10-04 13:00:00,87.2,87.2,87.14,87.17,19700.0,48.4011,48.4011,48.3678,48.3844,19700.0
2013-10-04 13:05:00,87.18,87.24,87.18,87.23,21300.0,48.39,48.4233,48.39,48.4177,21300.0
2013-10-04 13:10:00,87.23,87.24,87.18,87.18,14400.0,48.4177,48.4233,48.39,48.39,14400.0
2013-10-04 13:15:00,87.18,87.22,87.1,87.2,28800.0,48.39,48.4122,48.3456,48.4011,28800.0
2013-10-04 13:20:00,87.19,87.19,87.13,87.15,23500.0,48.3955,48.3955,48.3622,48.3733,23500.0
2013-10-04 13:25:00,87.16,87.16,87.08,87.08,39600.0,48.3789,48.3789,48.3345,48.3345,39600.0
2013-10-04 13:30:00,87.09,87.14,87.08,87.08,24700.0,48.34,48.3678,48.3345,48.3345,24700.0
2013-10-04 13:35:00,87.09,87.16,87.08,87.15,22100.0,48.34,48.3789,48.3345,48.3733,22100.0
2013-10-04 13:40:00,87.14,87.15,87.1,87.12,16600.0,48.3678,48.3733,48.3456,48.3567,16600.0
2013-10-04 13:45:00,87.13,87.15,87.06,87.06,26900.0,48.3622,48.3733,48.3234,48.3234,26900.0
2013-10-04 13:50:00,87.06,87.07,87.03,87.06,12600.0,48.3234,48.3289,48.3067,48.3234,12600.0
2013-10-04 13:55:00,87.05,87.06,86.97,86.98,24400.0,48.3178,48.3234,48.2734,48.279,24400.0
2013-10-04 14:00:00,86.98,87.06,86.98,87.01,26500.0,48.279,48.3234,48.279,48.2956,26500.0
2013-10-04 14:05:00,87.01,87.03,87.0,87.03,10700.0,48.2956,48.3067,48.2901,48.3067,10700.0
2013-10-04 14:10:00,87.03,87.13,87.03,87.12,32300.0,48.3067,48.3622,48.3067,48.3567,32300.0
2013-10-04 14:15:00,87.12,87.15,87.11,87.12,20800.0,48.3567,48.3733,48.3511,48.3567,20800.0
2013-10-04 14:20:00,87.13,87.13,87.05,87.07,17700.0,48.3622,48.3622,48.3178,48.3289,17700.0
2013-10-04 14:25:00,87.07,87.09,87.04,87.06,12300.0,48.3289,48.34,48.3123,48.3234,12300.0
2013-10-04 14:30:00,87.07,87.09,86.98,86.99,29400.0,48.3289,48.34,48.279,48.2845,29400.0
2013-10-04 14:35:00,86.99,87.02,86.97,86.99,26600.0,48.2845,48.3012,48.2734,48.2845,26600.0
2013-10-04 14:40:00,86.98,87.01,86.94,87.0,41200.0,48.279,48.2956,48.2568,48.2901,41200.0
2013-10-04 14:45:00,86.99,87.04,86.97,87.01,94200.0,48.2845,48.3123,48.2734,48.2956,94200.0
2013-10-04 14:50:00,87.01,87.17,87.0,87.15,65900.0,48.2956,48.3844,48.2901,48.3733,65900.0
2013-10-04 14:55:00,87.15,87.16,87.09,87.12,43800.0,48.3733,48.3789,48.34,48.3567,43800.0
2013-10-04 15:00:00,87.13,87.18,87.11,87.14,27100.0,48.3622,48.39,48.3511,48.3678,27100.0
2013-10-04 15:05:00,87.14,87.17,87.11,87.15,29800.0,48.3678,48.3844,48.3511,48.3733,29800.0
2013-10-04 15:10:00,87.16,87.21,87.15,87.17,53900.0,48.3789,48.4066,48.3733,48.3844,53900.0
2013-10-04 15:15:00,87.18,87.18,87.04,87.08,44900.0,48.39,48.39,48.3123,48.3345,44900.0
2013-10-04 15:20:00,87.07,87.08,87.01,87.02,27100.0,48.3289,48.3345,48.2956,48.3012,27100.0
2013-10-04 15:25:00,87.02,87.09,87.0,87.08,37200.0,48.3012,48.34,48.2901,48.3345,37200.0
2013-10-04 15:30:00,87.07,87.07,86.91,86.92,48300.0,48.3289,48.3289,48.2401,48.2457,48300.0
2013-10-04 15:35:00,86.91,86.99,86.91,86.93,40800.0,48.2401,48.2845,48.2401,48.2512,40800.0
2013-10-04 15:40:00,86.92,86.98,86.91,86.96,50000.0,48.2457,48.279,48.2401,48.2679,50000.0
2013-10-04 15:45:00,86.96,87.1,86.93,87.09,149200.0,48.2679,48.3456,48.2512,48.34,149200.0
2013-10-04 15:50:00,87.09,87.1,87.0,87.01,95400.0,48.34,48.3456,48.2901,48.2956,95400.0
2013-10-04 15:55:00,87.01,87.08,86.95,87.03,178500.0,48.2956,48.3345,48.2623,48.3067,178500.0
2013-10-07 09:30:00,86.65,86.82,86.47,86.81,81600.0,48.0958,48.1902,47.9959,48.1846,81600.0
2013-10-07 09:35:00,86.82,86.83,86.55,86.78,31300.0,48.1902,48.1957,48.0403,48.168,31300.0
2013-10-07 09:40:00,86.76,86.94,86.72,86.83,63100.0,48.1569,48.2568,48.1347,48.1957,63100.0
2013-10-07 09:45:00,86.83,86.86,86.71,86.82,32400.0,48.1957,48.2124,48.1291,48.1902,32400.0
2013-10-07 09:50:00,86.84,86.96,86.82,86.96,28000.0,48.2013,48.2679,48.1902,48.2679,28000.0
2013-10-07 09:55:00,86.96,87.02,86.9,86.97,51400.0,48.2679,48.3012,48.2346,48.2734,51400.0
2013-10-07 10:00:00,86.99,87.03,86.88,86.96,32700.0,48.2845,48.3067,48.2235,48.2679,32700.0
2013-10-07 10:05:00,86.97,87.04,86.88,87.02,35800.0,48.2734,48.3123,48.2235,48.3012,35800.0
2013-10-07 10:10:00,87.01,87.14,86.99,87.13,32600.0,48.2956,48.3678,48.2845,48.3622,32600.0
2013-10-07 10:15:00,87.16,87.17,87.05,87.09,39200.0,48.3789,48.3844,48.3178,48.34,39200.0
2013-10-07 10:20:00,87.1,87.18,87.06,87.17,71500.0,48.3456,48.39,48.3234,48.3844,71500.0
2013-10-07 10:25:00,87.18,87.26,87.15,87.17,22600.0,48.39,48.4344,48.3733,48.3844,22600.0
2013-10-07 10:30:00,87.17,87.17,87.09,87.12,46700.0,48.3844,48.3844,48.34,48.3567,46700.0
2013-10-07 10:35:00,87.13,87.15,87.01,87.05,31900.0,48.3622,48.3733,48.2956,48.3178,31900.0
2013-10-07 10:40:00,87.07,87.11,87.03,87.05,21500.0,48.3289,48.3511,48.3067,48.3178,21500.0
2013-10-07 10:45:00,87.04,87.08,87.0,87.05,24700.0,48.3123,48.3345,48.2901,48.3178,24700.0
2013-10-07 10:50:00,87.06,87.06,86.99,87.01,55600.0,48.3234,48.3234,48.2845,48.2956,55600.0
2013-10-07 10:55:00,87.01,87.09,87.0,87.07,39400.0,48.2956,48.34,48.2901,48.3289,39400.0
2013-10-07 11:00:00,87.07,87.09,86.95,86.97,41300.0,48.3289,48.34,48.2623,48.2734,41300.0
2013-10-07 11:05:00,86.97,87.09,86.96,87.04,59200.0,48.2734,48.34,48.2679,48.3123,59200.0
2013-10-07 11:10:00,87.05,87.12,87.04,87.09,33400.0,48.3178,48.3567,48.3123,48.34,33400.0
2013-10-07 11:15:00,87.11,87.13,87.04,87.04,53300.0,48.3511,48.3622,48.3123,48.3123,53300.0
2013-10-07 11:20:00,87.03,87.11,87.03,87.09,51000.0,48.3067,48.3511,48.3067,48.34,51000.0
2013-10-07 11:25:00,87.09,87.12,87.04,87.04,45600.0,48.34,48.3567,48.3123,48.3123,45600.0
2013-10-07 11:30:00,87.04,87.14,87.04,87.11,77000.0,48.3123,48.3678,48.3123,48.3511,77000.0
2013-10-07 11:35:00,87.11,87.2,87.08,87.12,59000.0,48.3511,48.4011,48.3345,48.3567,59000.0
2013-10-07 11:40:00,87.12,87.18,87.11,87.14,42400.0,48.3567,48.39,48.3511,48.3678,42400.0
2013-10-07 11:45:00,87.14,87.21,87.13,87.16,28500.0,48.3678,48.4066,48.3622,48.3789,28500.0
2013-10-07 11:50:00,87.17,87.22,87.08,87.12,29100.0,48.3844,48.4122,48.3345,48.3567,29100.0
2013-10-07 11:55:00,87.13,87.13,87.03,87.04,137400.0,48.3622,48.3622,48.3067,48.3123,137400.0
2013-10-07 12:00:00,87.04,87.06,86.94,86.96,40000.0,48.3123,48.3234,48.2568,48.2679,40000.0
2013-10-07 12:05:00,86.95,87.02,86.91,86.99,37800.0,48.2623,48.3012,48.2401,48.2845,37800.0
2013-10-07 12:10:00,86.99,87.04,86.98,86.99,25500.0,48.2845,48.3123,48.279,48.2845,25500.0
2013-10-07 12:15:00,86.98,87.01,86.97,86.98,69300.0,48.279,48.2956,48.2734,48.279,69300.0
2013-10-07 12:20:00,86.98,86.98,86.91,86.91,19600.0,48.279,48.279,48.2401,48.2401,19600.0
2013-10-07 12:25:00,86.93,86.93,86.88,86.9,32600.0,48.2512,48.2512,48.2235,48.2346,32600.0
2013-10-07 12:30:00,86.9,86.91,86.78,86.82,29700.0,48.2346,48.2401,48.168,48.1902,29700.0
2013-10-07 12:35:00,86.83,86.83,86.78,86.78,17600.0,48.1957,48.1957,48.168,48.168,17600.0
2013-10-07 12:40:00,86.78,86.79,86.73,86.78,27100.0,48.168,48.1735,48.1402,48.168,27100.0
2013-10-07 12:45:00,86.78,86.87,86.75,86.75,18700.0,48.168,48.2179,48.1513,48.1513,18700.0
2013-10-07 12:50:00,86.76,86.78,86.7,86.71,23600.0,48.1569,48.168,48.1236,48.1291,23600.0
2013-10-07 12:55:00,86.73,86.78,86.63,86.67,28000.0,48.1402,48.168,48.0847,48.1069,28000.0
2013-10-07 13:00:00,86.68,86.74,86.68,86.7,34500.0,48.1125,48.1458,48.1125,48.1236,34500.0
2013-10-07 13:05:00,86.71,86.72,86.65,86.7,22600.0,48.1291,48.1347,48.0958,48.1236,22600.0
2013-10-07 13:10:00,86.7,86.81,86.67,86.74,43000.0,48.1236,48.1846,48.1069,48.1458,43000.0
2013-10-07 13:15:00,86.73,86.76,86.71,86.74,20500.0,48.1402,48.1569,48.1291,48.1458,20500.0
2013-10-07 13:20:00,86.74,86.75,86.7,86.71,15200.0,48.1458,48.1513,48.1236,48.1291,15200.0
2013-10-07 13:25:00,86.7,86.73,86.68,86.72,25800.0,48.1236,48.1402,48.1125,48.1347,25800.0
2013-10-07 13:30:00,86.72,86.78,86.7,86.73,19300.0,48.1347,48.168,48.1236,48.1402,19300.0
2013-10-07 13:35:00,86.74,86.8,86.68,86.68,55900.0,48.1458,48.1791,48.1125,48.1125,55900.0
2013-10-07 13:40:00,86.68,86.71,86.63,86.71,37900.0,48.1125,48.1291,48.0847,48.1291,37900.0
2013-10-07 13:45:00,86.71,86.75,86.66,86.71,18100.0,48.1291,48.1513,48.1014,48.1291,18100.0
2013-10-07 13:50:00,86.71,86.71,86.61,86.62,29000.0,48.1291,48.1291,48.0736,48.0792,29000.0
2013-10-07 13:55:00,86.62,86.77,86.61,86.76,31300.0,48.0792,48.1624,48.0736,48.1569,31300.0
2013-10-07 14:00:00,86.77,86.91,86.76,86.9,31200.0,48.1624,48.2401,48.1569,48.2346,31200.0
2013-10-07 14:05:00,86.9,86.9,86.75,86.75,29800.0,48.2346,48.2346,48.1513,48.1513,29800.0
2013-10-07 14:10:00,86.77,86.87,86.75,86.84,30400.0,48.1624,48.2179,48.1513,48.2013,30400.0
2013-10-07 14:15:00,86.85,86.93,86.82,86.91,41200.0,48.2068,48.2512,48.1902,48.2401,41200.0
2013-10-07 14:20:00,86.93,86.97,86.92,86.95,38500.0,48.2512,48.2734,48.2457,48.2623,38500.0
2013-10-07 14:25:00,86.94,86.97,86.87,86.96,38200.0,48.2568,48.2734,48.2179,48.2679,38200.0
2013-10-07 14:30:00,86.96,87.01,86.93,86.99,28800.0,48.2679,48.2956,48.2512,48.2845,28800.0
2013-10-07 14:35:00,86.99,87.06,86.99,87.04,36700.0,48.2845,48.3234,48.2845,48.3123,36700.0
2013-10-07 14:40:00,87.05,87.09,87.02,87.02,41500.0,48.3178,48.34,48.3012,48.3012,41500.0
2013-10-07 14:45:00,87.03,87.09,87.03,87.08,39300.0,48.3067,48.34,48.3067,48.3345,39300.0
2013-10-07 14:50:00,87.09,87.11,87.04,87.05,36400.0,48.34,48.3511,48.3123,48.3178,36400.0
2013-10-07 14:55:00,87.04,87.09,86.98,86.98,39000.0,48.3123,48.34,48.279,48.279,39000.0
2013-10-07 15:00:00,86.99,87.02,86.95,87.01,26200.0,48.2845,48.3012,48.2623,48.2956,26200.0
2013-10-07 15:05:00,87.01,87.04,87.0,87.04,23200.0,48.2956,48.3123,48.2901,48.3123,23200.0
2013-10-07 15:10:00,87.04,87.08,87.03,87.08,21500.0,48.3123,48.3345,48.3067,48.3345,21500.0
2013-10-07 15:15:00,87.08,87.08,87.0,87.02,29600.0,48.3345,48.3345,48.2901,48.3012,29600.0
2013-10-07 15:20:00,87.03,87.03,86.91,86.92,49900.0,48.3067,48.3067,48.2401,48.2457,49900.0
2013-10-07 15:25:00,86.94,86.95,86.9,86.91,35500.0,48.2568,48.2623,48.2346,48.2401,35500.0
2013-10-07 15:30:00,86.9,86.92,86.82,86.87,33200.0,48.2346,48.2457,48.1902,48.2179,33200.0
2013-10-07 15:35:00,86.88,86.89,86.83,86.87,84700.0,48.2235,48.229,48.1957,48.2179,84700.0
2013-10-07 15:40:00,86.87,86.89,86.8,86.87,79100.0,48.2179,48.229,48.1791,48.2179,79100.0
2013-10-07 15:45:00,86.87,86.88,86.74,86.75,99800.0,48.2179,48.2235,48.1458,48.1513,99800.0
2013-10-07 15:50:00,86.75,86.78,86.72,86.77,94100.0,48.1513,48.168,48.1347,48.1624,94100.0
2013-10-07 15:55:00,86.76,86.79,86.58,86.59,223500.0,48.1569,48.1735,48.057,48.0625,223500.0
2013-10-08 09:30:00,86.42,87.03,86.41,86.51,201600.0,47.9681,48.3067,47.9626,48.0181,201600.0
2013-10-08 09:35:00,86.52,86.61,86.28,86.31,58600.0,48.0237,48.0736,47.8904,47.9071,58600.0
2013-10-08 09:40:00,86.32,86.38,86.18,86.24,131500.0,47.9126,47.9459,47.8349,47.8682,131500.0
2013-10-08 09:45:00,86.25,86.37,86.22,86.31,196000.0,47.8738,47.9404,47.8571,47.9071,196000.0
2013-10-08 09:50:00,86.31,86.31,86.16,86.2,48900.0,47.9071,47.9071,47.8238,47.846,48900.0
2013-10-08 09:55:00,86.23,86.36,86.19,86.29,96600.0,47.8627,47.9348,47.8405,47.896,96600.0
2013-10-08 10:00:00,86.28,86.37,86.18,86.22,50100.0,47.8904,47.9404,47.8349,47.8571,50100.0
2013-10-08 10:05:00,86.23,86.36,86.23,86.34,33500.0,47.8627,47.9348,47.8627,47.9237,33500.0
2013-10-08 10:10:00,86.34,86.45,86.3,86.43,31800.0,47.9237,47.9848,47.9015,47.9737,31800.0
2013-10-08 10:15:00,86.45,86.62,86.39,86.59,41400.0,47.9848,48.0792,47.9515,48.0625,41400.0
2013-10-08 10:20:00,86.59,86.74,86.57,86.66,65300.0,48.0625,48.1458,48.0514,48.1014,65300.0
2013-10-08 10:25:00,86.65,86.65,86.53,86.61,40300.0,48.0958,48.0958,48.0292,48.0736,40300.0
2013-10-08 10:30:00,86.62,86.68,86.59,86.6,29600.0,48.0792,48.1125,48.0625,48.0681,29600.0
2013-10-08 10:35:00,86.6,86.78,86.58,86.7,50200.0,48.0681,48.168,48.057,48.1236,50200.0
2013-10-08 10:40:00,86.7,86.87,86.67,86.84,32500.0,48.1236,48.2179,48.1069,48.2013,32500.0
2013-10-08 10:45:00,86.85,86.88,86.7,86.7,44500.0,48.2068,48.2235,48.1236,48.1236,44500.0
2013-10-08 10:50:00,86.71,86.73,86.54,86.55,46600.0,48.1291,48.1402,48.0348,48.0403,46600.0
2013-10-08 10:55:00,86.55,86.59,86.49,86.49,63500.0,48.0403,48.0625,48.007,48.007,63500.0
2013-10-08 11:00:00,86.49,86.52,86.44,86.47,52200.0,48.007,48.0237,47.9792,47.9959,52200.0
2013-10-08 11:05:00,86.46,86.73,86.45,86.71,25000.0,47.9903,48.1402,47.9848,48.1291,25000.0
2013-10-08 11:10:00,86.71,86.76,86.66,86.7,18800.0,48.1291,48.1569,48.1014,48.1236,18800.0
2013-10-08 11:15:00,86.71,86.72,86.6,86.6,28300.0,48.1291,48.1347,48.0681,48.0681,28300.0
2013-10-08 11:20:00,86.63,86.64,86.59,86.59,22500.0,48.0847,48.0903,48.0625,48.0625,22500.0
2013-10-08 11:25:00,86.62,86.62,86.55,86.58,21900.0,48.0792,48.0792,48.0403,48.057,21900.0
2013-10-08 11:30:00,86.57,86.57,86.34,86.35,75600.0,48.0514,48.0514,47.9237,47.9293,75600.0
2013-10-08 11:35:00,86.37,86.48,86.34,86.43,33800.0,47.9404,48.0014,47.9237,47.9737,33800.0
2013-10-08 11:40:00,86.44,86.52,86.44,86.48,24400.0,47.9792,48.0237,47.9792,48.0014,24400.0
2013-10-08 11:45:00,86.47,86.49,86.33,86.38,34800.0,47.9959,48.007,47.9182,47.9459,34800.0
2013-10-08 11:50:00,86.39,86.47,86.37,86.45,30000.0,47.9515,47.9959,47.9404,47.9848,30000.0
2013-10-08 11:55:00,86.45,86.49,86.42,86.48,18700.0,47.9848,48.007,47.9681,48.0014,18700.0
2013-10-08 12:00:00,86.5,86.5,86.42,86.48,33100.0,48.0126,48.0126,47.9681,48.0014,33100.0
2013-10-08 12:05:00,86.46,86.48,86.37,86.4,81000.0,47.9903,48.0014,47.9404,47.957,81000.0
2013-10-08 12:10:00,86.38,86.42,86.36,86.42,39900.0,47.9459,47.9681,47.9348,47.9681,39900.0
2013-10-08 12:15:00,86.42,86.45,86.38,86.41,119800.0,47.9681,47.9848,47.9459,47.9626,119800.0
2013-10-08 12:20:00,86.42,86.5,86.41,86.48,28300.0,47.9681,48.0126,47.9626,48.0014,28300.0
2013-10-08 12:25:00,86.46,86.5,86.44,86.48,30500.0,47.9903,48.0126,47.9792,48.0014,30500.0
2013-10-08 12:30:00,86.48,86.49,86.28,86.3,44900.0,48.0014,48.007,47.8904,47.9015,44900.0
2013-10-08 12:35:00,86.3,86.48,86.26,86.48,32300.0,47.9015,48.0014,47.8793,48.0014,32300.0
2013-10-08 12:40:00,86.47,86.51,86.44,86.47,20800.0,47.9959,48.0181,47.9792,47.9959,20800.0
2013-10-08 12:45:00,86.46,86.59,86.45,86.58,31900.0,47.9903,48.0625,47.9848,48.057,31900.0
2013-10-08 12:50:00,86.57,86.57,86.44,86.46,23400.0,48.0514,48.0514,47.9792,47.9903,23400.0
2013-10-08 12:55:00,86.45,86.46,86.38,86.39,38100.0,47.9848,47.9903,47.9459,47.9515,38100.0
2013-10-08 13:00:00,86.4,86.47,86.36,86.37,28000.0,47.957,47.9959,47.9348,47.9404,28000.0
2013-10-08 13:05:00,86.38,86.41,86.26,86.26,33300.0,47.9459,47.9626,47.8793,47.8793,33300.0
2013-10-08 13:10:00,86.25,86.34,86.22,86.3,29700.0,47.8738,47.9237,47.8571,47.9015,29700.0
2013-10-08 13:15:00,86.29,86.29,86.14,86.16,37900.0,47.896,47.896,47.8127,47.8238,37900.0
2013-10-08 13:20:00,86.16,86.23,86.13,86.23,31700.0,47.8238,47.8627,47.8072,47.8627,31700.0
2013-10-08 13:25:00,86.24,86.3,86.18,86.3,37700.0,47.8682,47.9015,47.8349,47.9015,37700.0
2013-10-08 13:30:00,86.3,86.33,86.22,86.26,28700.0,47.9015,47.9182,47.8571,47.8793,28700.0
2013-10-08 13:35:00,86.25,86.31,86.21,86.31,24900.0,47.8738,47.9071,47.8516,47.9071,24900.0
2013-10-08 13:40:00,86.3,86.3,86.13,86.17,43300.0,47.9015,47.9015,47.8072,47.8294,43300.0
2013-10-08 13:45:00,86.16,86.22,86.04,86.07,47800.0,47.8238,47.8571,47.7572,47.7739,47800.0
2013-10-08 13:50:00,86.08,86.16,86.04,86.1,41200.0,47.7794,47.8238,47.7572,47.7905,41200.0
2013-10-08 13:55:00,86.11,86.2,86.08,86.11,46100.0,47.7961,47.846,47.7794,47.7961,46100.0
2013-10-08 14:00:00,86.11,86.12,86.05,86.1,70000.0,47.7961,47.8016,47.7628,47.7905,70000.0
2013-10-08 14:05:00,86.09,86.1,85.93,85.99,60900.0,47.785,47.7905,47.6962,47.7295,60900.0
2013-10-08 14:10:00,85.99,86.07,85.98,86.03,27200.0,47.7295,47.7739,47.7239,47.7517,27200.0
2013-10-08 14:15:00,86.04,86.06,85.95,86.01,51800.0,47.7572,47.7683,47.7073,47.7406,51800.0
2013-10-08 14:20:00,86.01,86.19,85.95,86.17,67100.0,47.7406,47.8405,47.7073,47.8294,67100.0
2013-10-08 14:25:00,86.17,86.19,86.1,86.16,42300.0,47.8294,47.8405,47.7905,47.8238,42300.0
2013-10-08 14:30:00,86.17,86.2,86.01,86.04,40800.0,47.8294,47.846,47.7406,47.7572,40800.0
2013-10-08 14:35:00,86.02,86.1,85.97,86.09,34900.0,47.7461,47.7905,47.7184,47.785,34900.0
2013-10-08 14:40:00,86.08,86.11,86.02,86.08,37300.0,47.7794,47.7961,47.7461,47.7794,37300.0
2013-10-08 14:45:00,86.08,86.08,85.98,86.01,47100.0,47.7794,47.7794,47.7239,47.7406,47100.0
2013-10-08 14:50:00,86.02,86.04,85.98,86.02,43900.0,47.7461,47.7572,47.7239,47.7461,43900.0
2013-10-08 14:55:00,86.02,86.11,85.98,86.09,54700.0,47.7461,47.7961,47.7239,47.785,54700.0
2013-10-08 15:00:00,86.08,86.15,86.06,86.11,48900.0,47.7794,47.8183,47.7683,47.7961,48900.0
2013-10-08 15:05:00,86.09,86.17,86.07,86.12,55400.0,47.785,47.8294,47.7739,47.8016,55400.0
2013-10-08 15:10:00,86.1,86.14,86.03,86.1,76500.0,47.7905,47.8127,47.7517,47.7905,76500.0
2013-10-08 15:15:00,86.1,86.21,86.02,86.17,44100.0,47.7905,47.8516,47.7461,47.8294,44100.0
2013-10-08 15:20:00,86.18,86.36,86.18,86.35,65400.0,47.8349,47.9348,47.8349,47.9293,65400.0
2013-10-08 15:25:00,86.34,86.38,86.29,86.33,49300.0,47.9237,47.9459,47.896,47.9182,49300.0
2013-10-08 15:30:00,86.32,86.36,86.16,86.18,55900.0,47.9126,47.9348,47.8238,47.8349,55900.0
2013-10-08 15:35:00,86.17,86.19,86.03,86.18,89400.0,47.8294,47.8405,47.7517,47.8349,89400.0
2013-10-08 15:40:00,86.18,86.31,86.18,86.25,71400.0,47.8349,47.9071,47.8349,47.8738,71400.0
2013-10-08 15:45:00,86.24,86.24,86.02,86.11,104500.0,47.8682,47.8682,47.7461,47.7961,104500.0
2013-10-08 15:50:00,86.11,86.19,86.07,86.11,101000.0,47.7961,47.8405,47.7739,47.7961,101000.0
2013-10-08 15:55:00,86.1,86.11,85.9,85.95,298100.0,47.7905,47.7961,47.6795,47.7073,298100.0
2013-10-09 09:30:00,85.9,86.09,85.87,86.01,114600.0,47.6795,47.785,47.6629,47.7406,114600.0
2013-10-09 09:35:00,86.0,86.42,85.94,86.31,42000.0,47.735,47.9681,47.7017,47.9071,42000.0
2013-10-09 09:40:00,86.36,86.4,86.12,86.24,39500.0,47.9348,47.957,47.8016,47.8682,39500.0
2013-10-09 09:45:00,86.22,86.33,86.11,86.18,27800.0,47.8571,47.9182,47.7961,47.8349,27800.0
2013-10-09 09:50:00,86.17,86.2,85.94,86.03,71200.0,47.8294,47.846,47.7017,47.7517,71200.0
2013-10-09 09:55:00,86.03,86.05,85.91,85.91,63900.0,47.7517,47.7628,47.6851,47.6851,63900.0
2013-10-09 10:00:00,85.91,86.05,85.88,86.0,106400.0,47.6851,47.7628,47.6684,47.735,106400.0
2013-10-09 10:05:00,86.0,86.08,85.83,85.85,141400.0,47.735,47.7794,47.6407,47.6518,141400.0
2013-10-09 10:10:00,85.84,85.85,85.61,85.72,116000.0,47.6462,47.6518,47.5185,47.5796,116000.0
2013-10-09 10:15:00,85.73,85.83,85.63,85.74,66400.0,47.5852,47.6407,47.5296,47.5907,66400.0
2013-10-09 10:20:00,85.73,85.85,85.66,85.83,78000.0,47.5852,47.6518,47.5463,47.6407,78000.0
2013-10-09 10:25:00,85.83,85.85,85.73,85.84,57700.0,47.6407,47.6518,47.5852,47.6462,57700.0
2013-10-09 10:30:00,85.84,85.94,85.8,85.86,69900.0,47.6462,47.7017,47.624,47.6573,69900.0
2013-10-09 10:35:00,85.86,85.9,85.72,85.74,102000.0,47.6573,47.6795,47.5796,47.5907,102000.0
2013-10-09 10:40:00,85.75,85.76,85.53,85.55,136000.0,47.5963,47.6018,47.4741,47.4852,136000.0
2013-10-09 10:45:00,85.55,85.55,85.33,85.37,115700.0,47.4852,47.4852,47.3631,47.3853,115700.0
2013-10-09 10:50:00,85.39,85.4,85.1,85.27,107300.0,47.3964,47.402,47.2355,47.3298,107300.0
2013-10-09 10:55:00,85.28,85.3,85.1,85.12,86600.0,47.3354,47.3465,47.2355,47.2466,86600.0
2013-10-09 11:00:00,85.12,85.29,85.07,85.17,54700.0,47.2466,47.3409,47.2188,47.2743,54700.0
2013-10-09 11:05:00,85.18,85.21,85.07,85.08,89700.0,47.2799,47.2965,47.2188,47.2244,89700.0
2013-10-09 11:10:00,85.07,85.16,85.02,85.06,72000.0,47.2188,47.2688,47.1911,47.2133,72000.0
2013-10-09 11:15:00,85.06,85.17,85.05,85.07,81300.0,47.2133,47.2743,47.2077,47.2188,81300.0
2013-10-09 11:20:00,85.06,85.07,84.75,84.78,208000.0,47.2133,47.2188,47.0412,47.0578,208000.0
2013-10-09 11:25:00,84.78,84.87,84.71,84.84,106200.0,47.0578,47.1078,47.019,47.0912,106200.0
2013-10-09 11:30:00,84.83,84.96,84.77,84.81,93100.0,47.0856,47.1578,47.0523,47.0745,93100.0
2013-10-09 11:35:00,84.81,84.82,84.68,84.69,68000.0,47.0745,47.0801,47.0023,47.0079,68000.0
2013-10-09 11:40:00,84.69,84.73,84.67,84.7,50400.0,47.0079,47.0301,46.9968,47.0134,50400.0
2013-10-09 11:45:00,84.7,84.83,84.7,84.79,49300.0,47.0134,47.0856,47.0134,47.0634,49300.0
2013-10-09 11:50:00,84.79,84.89,84.75,84.84,81000.0,47.0634,47.1189,47.0412,47.0912,81000.0
2013-10-09 11:55:00,84.86,84.88,84.75,84.76,40600.0,47.1023,47.1134,47.0412,47.0467,40600.0
2013-10-09 12:00:00,84.76,84.82,84.72,84.74,48700.0,47.0467,47.0801,47.0245,47.0356,48700.0
2013-10-09 12:05:00,84.75,84.77,84.67,84.71,41600.0,47.0412,47.0523,46.9968,47.019,41600.0
2013-10-09 12:10:00,84.7,84.8,84.68,84.78,31300.0,47.0134,47.069,47.0023,47.0578,31300.0
2013-10-09 12:15:00,84.78,84.85,84.76,84.84,45500.0,47.0578,47.0967,47.0467,47.0912,45500.0
2013-10-09 12:20:00,84.79,84.82,84.68,84.68,31300.0,47.0634,47.0801,47.0023,47.0023,31300.0
2013-10-09 12:25:00,84.68,84.7,84.58,84.61,66200.0,47.0023,47.0134,46.9468,46.9635,66200.0
2013-10-09 12:30:00,84.59,84.65,84.57,84.64,41000.0,46.9524,46.9857,46.9413,46.9801,41000.0
2013-10-09 12:35:00,84.64,84.69,84.6,84.62,51900.0,46.9801,47.0079,46.9579,46.969,51900.0
2013-10-09 12:40:00,84.62,84.63,84.5,84.53,56300.0,46.969,46.9746,46.9024,46.9191,56300.0
2013-10-09 12:45:00,84.52,84.52,84.33,84.35,70200.0,46.9135,46.9135,46.8081,46.8192,70200.0
2013-10-09 12:50:00,84.35,84.36,84.27,84.34,56300.0,46.8192,46.8247,46.7748,46.8136,56300.0
2013-10-09 12:55:00,84.35,84.37,84.24,84.28,57700.0,46.8192,46.8303,46.7581,46.7803,57700.0
2013-10-09 13:00:00,84.28,84.44,84.27,84.31,64900.0,46.7803,46.8691,46.7748,46.797,64900.0
2013-10-09 13:05:00,84.3,84.37,84.27,84.31,57900.0,46.7914,46.8303,46.7748,46.797,57900.0
2013-10-09 13:10:00,84.3,84.4,84.3,84.36,66500.0,46.7914,46.8469,46.7914,46.8247,66500.0
2013-10-09 13:15:00,84.37,84.46,84.36,84.42,42800.0,46.8303,46.8802,46.8247,46.858,42800.0
2013-10-09 13:20:00,84.42,84.46,84.34,84.44,54300.0,46.858,46.8802,46.8136,46.8691,54300.0
2013-10-09 13:25:00,84.44,84.49,84.41,84.43,44900.0,46.8691,46.8969,46.8525,46.8636,44900.0
2013-10-09 13:30:00,84.43,84.49,84.42,84.45,82400.0,46.8636,46.8969,46.858,46.8747,82400.0
2013-10-09 13:35:00,84.45,84.54,84.45,84.46,44400.0,46.8747,46.9246,46.8747,46.8802,44400.0
2013-10-09 13:40:00,84.47,84.48,84.42,84.43,38800.0,46.8858,46.8913,46.858,46.8636,38800.0
2013-10-09 13:45:00,84.42,84.52,84.42,84.52,45000.0,46.858,46.9135,46.858,46.9135,45000.0
2013-10-09 13:50:00,84.52,84.58,84.52,84.55,53900.0,46.9135,46.9468,46.9135,46.9302,53900.0
2013-10-09 13:55:00,84.54,84.54,84.43,84.44,34900.0,46.9246,46.9246,46.8636,46.8691,34900.0
2013-10-09 14:00:00,84.44,84.52,84.33,84.51,78900.0,46.8691,46.9135,46.8081,46.908,78900.0
2013-10-09 14:05:00,84.51,84.65,84.44,84.57,71800.0,46.908,46.9857,46.8691,46.9413,71800.0
2013-10-09 14:10:00,84.57,84.58,84.42,84.44,44300.0,46.9413,46.9468,46.858,46.8691,44300.0
2013-10-09 14:15:00,84.44,84.47,84.38,84.45,44100.0,46.8691,46.8858,46.8358,46.8747,44100.0
2013-10-09 14:20:00,84.45,84.56,84.38,84.42,93000.0,46.8747,46.9357,46.8358,46.858,93000.0
2013-10-09 14:25:00,84.44,84.46,84.34,84.46,47000.0,46.8691,46.8802,46.8136,46.8802,47000.0
2013-10-09 14:30:00,84.46,84.54,84.41,84.51,64100.0,46.8802,46.9246,46.8525,46.908,64100.0
2013-10-09 14:35:00,84.51,84.54,84.45,84.45,50200.0,46.908,46.9246,46.8747,46.8747,50200.0
2013-10-09 14:40:00,84.45,84.45,84.32,84.41,57600.0,46.8747,46.8747,46.8025,46.8525,57600.0
2013-10-09 14:45:00,84.4,84.45,84.39,84.44,40700.0,46.8469,46.8747,46.8414,46.8691,40700.0
2013-10-09 14:50:00,84.44,84.51,84.4,84.49,57800.0,46.8691,46.908,46.8469,46.8969,57800.0
2013-10-09 14:55:00,84.48,84.54,84.45,84.51,71000.0,46.8913,46.9246,46.8747,46.908,71000.0
2013-10-09 15:00:00,84.52,84.54,84.47,84.49,67600.0,46.9135,46.9246,46.8858,46.8969,67600.0
2013-10-09 15:05:00,84.5,84.51,84.43,84.48,76100.0,46.9024,46.908,46.8636,46.8913,76100.0
2013-10-09 15:10:00,84.48,84.5,84.41,84.41,65800.0,46.8913,46.9024,46.8525,46.8525,65800.0
2013-10-09 15:15:00,84.4,84.43,84.34,84.43,59900.0,46.8469,46.8636,46.8136,46.8636,59900.0
2013-10-09 15:20:00,84.43,84.46,84.37,84.4,68600.0,46.8636,46.8802,46.8303,46.8469,68600.0
2013-10-09 15:25:00,84.4,84.48,84.33,84.39,80900.0,46.8469,46.8913,46.8081,46.8414,80900.0
2013-10-09 15:30:00,84.4,84.45,84.38,84.4,81500.0,46.8469,46.8747,46.8358,46.8469,81500.0
2013-10-09 15:35:00,84.4,84.41,84.3,84.34,102200.0,46.8469,46.8525,46.7914,46.8136,102200.0
2013-10-09 15:40:00,84.33,84.35,84.25,84.27,149400.0,46.8081,46.8192,46.7637,46.7748,149400.0
2013-10-09 15:45:00,84.26,84.3,84.16,84.21,289500.0,46.7692,46.7914,46.7137,46.7415,289500.0
2013-10-09 15:50:00,84.21,84.37,84.16,84.34,410800.0,46.7415,46.8303,46.7137,46.8136,410800.0
2013-10-09 15:55:00,84.33,84.38,84.17,84.2,551200.0,46.8081,46.8358,46.7193,46.7359,551200.0
2013-10-10 09:30:00,84.82,85.14,84.77,85.14,163500.0,47.0801,47.2577,47.0523,47.2577,163500.0
2013-10-10 09:35:00,85.14,85.39,84.91,85.01,132100.0,47.2577,47.3964,47.13,47.1855,132100.0
2013-10-10 09:40:00,85.04,85.29,85.01,85.28,95600.0,47.2022,47.3409,47.1855,47.3354,95600.0
2013-10-10 09:45:00,85.29,85.3,85.17,85.26,82400.0,47.3409,47.3465,47.2743,47.3243,82400.0
2013-10-10 09:50:00,85.27,85.31,85.16,85.23,70200.0,47.3298,47.352,47.2688,47.3076,70200.0
2013-10-10 09:55:00,85.22,85.22,85.01,85.16,96000.0,47.3021,47.3021,47.1855,47.2688,96000.0
2013-10-10 10:00:00,85.12,85.2,85.04,85.16,65300.0,47.2466,47.291,47.2022,47.2688,65300.0
2013-10-10 10:05:00,85.14,85.21,85.14,85.2,60800.0,47.2577,47.2965,47.2577,47.291,60800.0
2013-10-10 10:10:00,85.2,85.22,85.05,85.12,58600.0,47.291,47.3021,47.2077,47.2466,58600.0
2013-10-10 10:15:00,85.15,85.23,85.06,85.14,73300.0,47.2632,47.3076,47.2133,47.2577,73300.0
2013-10-10 10:20:00,85.16,85.3,85.05,85.3,88600.0,47.2688,47.3465,47.2077,47.3465,88600.0
2013-10-10 10:25:00,85.3,85.39,85.28,85.34,46200.0,47.3465,47.3964,47.3354,47.3687,46200.0
2013-10-10 10:30:00,85.35,85.44,85.3,85.37,73100.0,47.3742,47.4242,47.3465,47.3853,73100.0
2013-10-10 10:35:00,85.36,85.68,85.31,85.58,112800.0,47.3798,47.5574,47.352,47.5019,112800.0
2013-10-10 10:40:00,85.6,85.65,85.54,85.59,53200.0,47.513,47.5408,47.4797,47.5074,53200.0
2013-10-10 10:45:00,85.59,85.69,85.59,85.67,82400.0,47.5074,47.563,47.5074,47.5519,82400.0
2013-10-10 10:50:00,85.69,85.69,85.59,85.62,63400.0,47.563,47.563,47.5074,47.5241,63400.0
2013-10-10 10:55:00,85.62,85.67,85.53,85.65,73700.0,47.5241,47.5519,47.4741,47.5408,73700.0
2013-10-10 11:00:00,85.65,85.65,85.51,85.56,50900.0,47.5408,47.5408,47.463,47.4908,50900.0
2013-10-10 11:05:00,85.57,85.62,85.52,85.59,35300.0,47.4963,47.5241,47.4686,47.5074,35300.0
2013-10-10 11:10:00,85.58,85.7,85.56,85.69,49600.0,47.5019,47.5685,47.4908,47.563,49600.0
2013-10-10 11:15:00,85.7,85.79,85.68,85.72,36900.0,47.5685,47.6185,47.5574,47.5796,36900.0
2013-10-10 11:20:00,85.72,85.79,85.67,85.69,50700.0,47.5796,47.6185,47.5519,47.563,50700.0
2013-10-10 11:25:00,85.68,85.82,85.66,85.82,80800.0,47.5574,47.6351,47.5463,47.6351,80800.0
2013-10-10 11:30:00,85.83,85.99,85.8,85.99,98300.0,47.6407,47.7295,47.624,47.7295,98300.0
2013-10-10 11:35:00,86.0,86.08,85.69,85.74,245300.0,47.735,47.7794,47.563,47.5907,245300.0
2013-10-10 11:40:00,85.76,85.81,85.58,85.58,172000.0,47.6018,47.6296,47.5019,47.5019,172000.0
2013-10-10 11:45:00,85.6,85.72,85.48,85.65,101100.0,47.513,47.5796,47.4464,47.5408,101100.0
2013-10-10 11:50:00,85.64,85.72,85.56,85.62,56400.0,47.5352,47.5796,47.4908,47.5241,56400.0
2013-10-10 11:55:00,85.63,85.67,85.45,85.48,60000.0,47.5296,47.5519,47.4297,47.4464,60000.0
2013-10-10 12:00:00,85.48,85.49,85.31,85.34,73500.0,47.4464,47.4519,47.352,47.3687,73500.0
2013-10-10 12:05:00,85.34,85.35,85.21,85.24,72700.0,47.3687,47.3742,47.2965,47.3132,72700.0
2013-10-10 12:10:00,85.25,85.42,85.23,85.38,60700.0,47.3187,47.4131,47.3076,47.3909,60700.0
2013-10-10 12:15:00,85.39,85.44,85.34,85.39,49900.0,47.3964,47.4242,47.3687,47.3964,49900.0
2013-10-10 12:20:00,85.37,85.39,85.26,85.26,42400.0,47.3853,47.3964,47.3243,47.3243,42400.0
2013-10-10 12:25:00,85.27,85.31,85.2,85.3,57000.0,47.3298,47.352,47.291,47.3465,57000.0
2013-10-10 12:30:00,85.32,85.48,85.32,85.39,39900.0,47.3576,47.4464,47.3576,47.3964,39900.0
2013-10-10 12:35:00,85.4,85.47,85.39,85.43,29300.0,47.402,47.4408,47.3964,47.4186,29300.0
2013-10-10 12:40:00,85.43,85.46,85.4,85.45,33700.0,47.4186,47.4353,47.402,47.4297,33700.0
2013-10-10 12:45:00,85.46,85.51,85.43,85.46,44100.0,47.4353,47.463,47.4186,47.4353,44100.0
2013-10-10 12:50:00,85.47,85.48,85.45,85.45,22200.0,47.4408,47.4464,47.4297,47.4297,22200.0
2013-10-10 12:55:00,85.46,85.46,85.36,85.38,17100.0,47.4353,47.4353,47.3798,47.3909,17100.0
2013-10-10 13:00:00,85.38,85.45,85.38,85.4,52300.0,47.3909,47.4297,47.3909,47.402,52300.0
2013-10-10 13:05:00,85.4,85.44,85.38,85.41,30000.0,47.402,47.4242,47.3909,47.4075,30000.0
2013-10-10 13:10:00,85.41,85.51,85.41,85.51,31200.0,47.4075,47.463,47.4075,47.463,31200.0
2013-10-10 13:15:00,85.51,85.57,85.49,85.55,39800.0,47.463,47.4963,47.4519,47.4852,39800.0
2013-10-10 13:20:00,85.54,85.59,85.39,85.4,32500.0,47.4797,47.5074,47.3964,47.402,32500.0
2013-10-10 13:25:00,85.41,85.41,85.29,85.29,31300.0,47.4075,47.4075,47.3409,47.3409,31300.0
2013-10-10 13:30:00,85.28,85.47,85.26,85.46,28900.0,47.3354,47.4408,47.3243,47.4353,28900.0
2013-10-10 13:35:00,85.47,85.51,85.42,85.5,46500.0,47.4408,47.463,47.4131,47.4575,46500.0
2013-10-10 13:40:00,85.49,85.52,85.45,85.45,16800.0,47.4519,47.4686,47.4297,47.4297,16800.0
2013-10-10 13:45:00,85.45,85.5,85.44,85.45,14400.0,47.4297,47.4575,47.4242,47.4297,14400.0
2013-10-10 13:50:00,85.44,85.47,85.39,85.45,16700.0,47.4242,47.4408,47.3964,47.4297,16700.0
2013-10-10 13:55:00,85.45,85.48,85.44,85.46,21400.0,47.4297,47.4464,47.4242,47.4353,21400.0
2013-10-10 14:00:00,85.45,85.54,85.42,85.5,47400.0,47.4297,47.4797,47.4131,47.4575,47400.0
2013-10-10 14:05:00,85.5,85.51,85.45,85.48,22300.0,47.4575,47.463,47.4297,47.4464,22300.0
2013-10-10 14:10:00,85.48,85.5,85.44,85.5,27100.0,47.4464,47.4575,47.4242,47.4575,27100.0
2013-10-10 14:15:00,85.5,85.5,85.43,85.46,34900.0,47.4575,47.4575,47.4186,47.4353,34900.0
2013-10-10 14:20:00,85.45,85.59,85.45,85.57,26400.0,47.4297,47.5074,47.4297,47.4963,26400.0
2013-10-10 14:25:00,85.58,85.6,85.57,85.59,23100.0,47.5019,47.513,47.4963,47.5074,23100.0
2013-10-10 14:30:00,85.6,85.6,85.48,85.53,41700.0,47.513,47.513,47.4464,47.4741,41700.0
2013-10-10 14:35:00,85.53,85.56,85.5,85.5,33400.0,47.4741,47.4908,47.4575,47.4575,33400.0
2013-10-10 14:40:00,85.51,85.64,85.51,85.62,36600.0,47.463,47.5352,47.463,47.5241,36600.0
2013-10-10 14:45:00,85.61,85.62,85.5,85.54,35200.0,47.5185,47.5241,47.4575,47.4797,35200.0
2013-10-10 14:50:00,85.53,85.56,85.51,85.55,19400.0,47.4741,47.4908,47.463,47.4852,19400.0
2013-10-10 14:55:00,85.56,85.61,85.52,85.61,28400.0,47.4908,47.5185,47.4686,47.5185,28400.0
2013-10-10 15:00:00,85.61,85.77,85.54,85.76,68300.0,47.5185,47.6074,47.4797,47.6018,68300.0
2013-10-10 15:05:00,85.75,85.89,85.74,85.84,94500.0,47.5963,47.674,47.5907,47.6462,94500.0
2013-10-10 15:10:00,85.85,86.09,85.83,86.09,104700.0,47.6518,47.785,47.6407,47.785,104700.0
2013-10-10 15:15:00,86.07,86.14,86.04,86.12,60400.0,47.7739,47.8127,47.7572,47.8016,60400.0
2013-10-10 15:20:00,86.13,86.14,86.02,86.08,54000.0,47.8072,47.8127,47.7461,47.7794,54000.0
2013-10-10 15:25:00,86.08,86.14,86.02,86.03,72000.0,47.7794,47.8127,47.7461,47.7517,72000.0
2013-10-10 15:30:00,86.05,86.07,85.96,85.97,54600.0,47.7628,47.7739,47.7128,47.7184,54600.0
2013-10-10 15:35:00,85.97,86.0,85.9,85.9,78400.0,47.7184,47.735,47.6795,47.6795,78400.0
2013-10-10 15:40:00,85.91,86.01,85.88,85.91,78500.0,47.6851,47.7406,47.6684,47.6851,78500.0
2013-10-10 15:45:00,85.92,86.01,85.91,85.98,117600.0,47.6906,47.7406,47.6851,47.7239,117600.0
2013-10-10 15:50:00,85.97,86.08,85.97,86.06,163100.0,47.7184,47.7794,47.7184,47.7683,163100.0
2013-10-10 15:55:00,86.04,86.2,85.97,86.18,256400.0,47.7572,47.846,47.7184,47.8349,256400.0
2013-10-11 09:30:00,86.33,86.71,86.22,86.28,243800.0,47.9182,48.1291,47.8571,47.8904,243800.0
2013-10-11 09:35:00,86.28,86.36,86.14,86.23,80100.0,47.8904,47.9348,47.8127,47.8627,80100.0
2013-10-11 09:40:00,86.23,86.24,85.99,86.05,43900.0,47.8627,47.8682,47.7295,47.7628,43900.0
2013-10-11 09:45:00,86.03,86.03,85.8,85.93,49700.0,47.7517,47.7517,47.624,47.6962,49700.0
2013-10-11 09:50:00,85.94,86.06,85.82,85.9,56500.0,47.7017,47.7683,47.6351,47.6795,56500.0
2013-10-11 09:55:00,85.92,85.95,85.76,85.93,76200.0,47.6906,47.7073,47.6018,47.6962,76200.0
2013-10-11 10:00:00,85.95,86.01,85.75,85.79,77300.0,47.7073,47.7406,47.5963,47.6185,77300.0
2013-10-11 10:05:00,85.8,85.8,85.63,85.64,64700.0,47.624,47.624,47.5296,47.5352,64700.0
2013-10-11 10:10:00,85.64,85.66,85.42,85.47,91200.0,47.5352,47.5463,47.4131,47.4408,91200.0
2013-10-11 10:15:00,85.46,85.55,85.28,85.31,88600.0,47.4353,47.4852,47.3354,47.352,88600.0
2013-10-11 10:20:00,85.32,85.32,85.2,85.22,65400.0,47.3576,47.3576,47.291,47.3021,65400.0
2013-10-11 10:25:00,85.22,85.24,85.16,85.21,120700.0,47.3021,47.3132,47.2688,47.2965,120700.0
2013-10-11 10:30:00,85.21,85.27,85.14,85.2,80900.0,47.2965,47.3298,47.2577,47.291,80900.0
2013-10-11 10:35:00,85.2,85.23,85.15,85.16,133900.0,47.291,47.3076,47.2632,47.2688,133900.0
2013-10-11 10:40:00,85.17,85.27,85.17,85.21,61100.0,47.2743,47.3298,47.2743,47.2965,61100.0
2013-10-11 10:45:00,85.21,85.28,85.19,85.22,82300.0,47.2965,47.3354,47.2854,47.3021,82300.0
2013-10-11 10:50:00,85.2,85.25,85.16,85.2,83300.0,47.291,47.3187,47.2688,47.291,83300.0
2013-10-11 10:55:00,85.2,85.23,85.06,85.14,76500.0,47.291,47.3076,47.2133,47.2577,76500.0
2013-10-11 11:00:00,85.14,85.15,85.09,85.1,47000.0,47.2577,47.2632,47.2299,47.2355,47000.0
2013-10-11 11:05:00,85.1,85.3,85.1,85.27,49200.0,47.2355,47.3465,47.2355,47.3298,49200.0
2013-10-11 11:10:00,85.27,85.31,85.18,85.2,38800.0,47.3298,47.352,47.2799,47.291,38800.0
2013-10-11 11:15:00,85.2,85.29,85.18,85.28,70600.0,47.291,47.3409,47.2799,47.3354,70600.0
2013-10-11 11:20:00,85.27,85.28,85.16,85.17,48800.0,47.3298,47.3354,47.2688,47.2743,48800.0
2013-10-11 11:25:00,85.17,85.2,85.1,85.13,72300.0,47.2743,47.291,47.2355,47.2521,72300.0
2013-10-11 11:30:00,85.13,85.31,85.13,85.26,99600.0,47.2521,47.352,47.2521,47.3243,99600.0
2013-10-11 11:35:00,85.26,85.28,85.1,85.13,95700.0,47.3243,47.3354,47.2355,47.2521,95700.0
2013-10-11 11:40:00,85.13,85.14,85.08,85.09,58100.0,47.2521,47.2577,47.2244,47.2299,58100.0
2013-10-11 11:45:00,85.1,85.12,85.02,85.07,63600.0,47.2355,47.2466,47.1911,47.2188,63600.0
2013-10-11 11:50:00,85.08,85.08,85.04,85.04,36100.0,47.2244,47.2244,47.2022,47.2022,36100.0
2013-10-11 11:55:00,85.04,85.12,85.04,85.05,75000.0,47.2022,47.2466,47.2022,47.2077,75000.0
2013-10-11 12:00:00,85.06,85.11,85.04,85.07,94400.0,47.2133,47.241,47.2022,47.2188,94400.0
2013-10-11 12:05:00,85.06,85.11,85.03,85.08,65600.0,47.2133,47.241,47.1966,47.2244,65600.0
2013-10-11 12:10:00,85.08,85.16,85.03,85.15,59700.0,47.2244,47.2688,47.1966,47.2632,59700.0
2013-10-11 12:15:00,85.16,85.18,85.1,85.11,55200.0,47.2688,47.2799,47.2355,47.241,55200.0
2013-10-11 12:20:00,85.1,85.11,85.04,85.11,52100.0,47.2355,47.241,47.2022,47.241,52100.0
2013-10-11 12:25:00,85.11,85.16,85.09,85.1,51600.0,47.241,47.2688,47.2299,47.2355,51600.0
2013-10-11 12:30:00,85.09,85.11,85.05,85.08,69600.0,47.2299,47.241,47.2077,47.2244,69600.0
2013-10-11 12:35:00,85.08,85.1,85.04,85.05,52400.0,47.2244,47.2355,47.2022,47.2077,52400.0
2013-10-11 12:40:00,85.05,85.09,85.05,85.06,41800.0,47.2077,47.2299,47.2077,47.2133,41800.0
2013-10-11 12:45:00,85.06,85.1,85.04,85.05,54300.0,47.2133,47.2355,47.2022,47.2077,54300.0
2013-10-11 12:50:00,85.05,85.06,85.04,85.05,34800.0,47.2077,47.2133,47.2022,47.2077,34800.0
2013-10-11 12:55:00,85.06,85.08,85.05,85.06,34300.0,47.2133,47.2244,47.2077,47.2133,34300.0
2013-10-11 13:00:00,85.07,85.07,85.02,85.05,58800.0,47.2188,47.2188,47.1911,47.2077,58800.0
2013-10-11 13:05:00,85.05,85.11,85.04,85.08,41800.0,47.2077,47.241,47.2022,47.2244,41800.0
2013-10-11 13:10:00,85.09,85.13,85.07,85.1,42800.0,47.2299,47.2521,47.2188,47.2355,42800.0
2013-10-11 13:15:00,85.1,85.11,85.03,85.03,52700.0,47.2355,47.241,47.1966,47.1966,52700.0
2013-10-11 13:20:00,85.04,85.05,85.02,85.04,45100.0,47.2022,47.2077,47.1911,47.2022,45100.0
2013-10-11 13:25:00,85.04,85.05,84.95,84.95,63800.0,47.2022,47.2077,47.1522,47.1522,63800.0
2013-10-11 13:30:00,84.96,84.97,84.92,84.93,36200.0,47.1578,47.1633,47.1356,47.1411,36200.0
2013-10-11 13:35:00,84.93,84.95,84.88,84.89,53900.0,47.1411,47.1522,47.1134,47.1189,53900.0
2013-10-11 13:40:00,84.89,84.94,84.87,84.93,47600.0,47.1189,47.1467,47.1078,47.1411,47600.0
2013-10-11 13:45:00,84.93,84.96,84.93,84.95,34500.0,47.1411,47.1578,47.1411,47.1522,34500.0
2013-10-11 13:50:00,84.95,84.96,84.92,84.94,37200.0,47.1522,47.1578,47.1356,47.1467,37200.0
2013-10-11 13:55:00,84.95,84.98,84.94,84.98,34400.0,47.1522,47.1689,47.1467,47.1689,34400.0
2013-10-11 14:00:00,84.98,85.04,84.97,85.03,40000.0,47.1689,47.2022,47.1633,47.1966,40000.0
2013-10-11 14:05:00,85.03,85.06,85.01,85.04,35200.0,47.1966,47.2133,47.1855,47.2022,35200.0
2013-10-11 14:10:00,85.04,85.05,85.01,85.01,41800.0,47.2022,47.2077,47.1855,47.1855,41800.0
2013-10-11 14:15:00,85.01,85.05,84.97,84.97,37600.0,47.1855,47.2077,47.1633,47.1633,37600.0
2013-10-11 14:20:00,84.97,84.99,84.95,84.98,41000.0,47.1633,47.1744,47.1522,47.1689,41000.0
2013-10-11 14:25:00,84.98,84.98,84.92,84.94,51400.0,47.1689,47.1689,47.1356,47.1467,51400.0
2013-10-11 14:30:00,84.94,84.96,84.91,84.93,41200.0,47.1467,47.1578,47.13,47.1411,41200.0
2013-10-11 14:35:00,84.93,84.96,84.93,84.94,34400.0,47.1411,47.1578,47.1411,47.1467,34400.0
2013-10-11 14:40:00,84.94,84.96,84.92,84.95,37100.0,47.1467,47.1578,47.1356,47.1522,37100.0
2013-10-11 14:45:00,84.95,84.97,84.94,84.95,49400.0,47.1522,47.1633,47.1467,47.1522,49400.0
2013-10-11 14:50:00,84.94,84.95,84.87,84.89,59100.0,47.1467,47.1522,47.1078,47.1189,59100.0
2013-10-11 14:55:00,84.91,84.94,84.9,84.92,43800.0,47.13,47.1467,47.1245,47.1356,43800.0
2013-10-11 15:00:00,84.93,84.95,84.92,84.93,61600.0,47.1411,47.1522,47.1356,47.1411,61600.0
2013-10-11 15:05:00,84.93,84.99,84.93,84.99,52100.0,47.1411,47.1744,47.1411,47.1744,52100.0
2013-10-11 15:10:00,84.98,85.06,84.97,84.97,85000.0,47.1689,47.2133,47.1633,47.1633,85000.0
2013-10-11 15:15:00,84.98,84.99,84.93,84.93,74900.0,47.1689,47.1744,47.1411,47.1411,74900.0
2013-10-11 15:20:00,84.92,84.94,84.89,84.89,57000.0,47.1356,47.1467,47.1189,47.1189,57000.0
2013-10-11 15:25:00,84.89,84.89,84.85,84.88,72600.0,47.1189,47.1189,47.0967,47.1134,72600.0
2013-10-11 15:30:00,84.89,84.95,84.85,84.85,76200.0,47.1189,47.1522,47.0967,47.0967,76200.0
2013-10-11 15:35:00,84.85,84.87,84.77,84.78,105700.0,47.0967,47.1078,47.0523,47.0578,105700.0
2013-10-11 15:40:00,84.79,84.82,84.76,84.81,100300.0,47.0634,47.0801,47.0467,47.0745,100300.0
2013-10-11 15:45:00,84.81,84.84,84.73,84.74,144800.0,47.0745,47.0912,47.0301,47.0356,144800.0
2013-10-11 15:50:00,84.74,84.8,84.71,84.79,195400.0,47.0356,47.069,47.019,47.0634,195400.0
2013-10-11 15:55:00,84.8,85.01,84.8,84.97,346200.0,47.069,47.1855,47.069,47.1633,346200.0
2013-10-14 09:30:00,84.72,85.05,84.66,85.05,154800.0,47.0245,47.2077,46.9912,47.2077,154800.0
2013-10-14 09:35:00,85.04,85.04,84.74,84.81,40500.0,47.2022,47.2022,47.0356,47.0745,40500.0
2013-10-14 09:40:00,84.79,84.9,84.74,84.77,51900.0,47.0634,47.1245,47.0356,47.0523,51900.0
2013-10-14 09:45:00,84.76,84.91,84.76,84.9,82800.0,47.0467,47.13,47.0467,47.1245,82800.0
2013-10-14 09:50:00,84.9,84.98,84.9,84.93,33300.0,47.1245,47.1689,47.1245,47.1411,33300.0
2013-10-14 09:55:00,84.96,85.15,84.94,85.13,40100.0,47.1578,47.2632,47.1467,47.2521,40100.0
2013-10-14 10:00:00,85.13,85.42,85.06,85.37,147000.0,47.2521,47.4131,47.2133,47.3853,147000.0
2013-10-14 10:05:00,85.36,85.52,85.36,85.5,50400.0,47.3798,47.4686,47.3798,47.4575,50400.0
2013-10-14 10:10:00,85.5,85.63,85.47,85.59,41200.0,47.4575,47.5296,47.4408,47.5074,41200.0
2013-10-14 10:15:00,85.62,85.65,85.4,85.41,48800.0,47.5241,47.5408,47.402,47.4075,48800.0
2013-10-14 10:20:00,85.41,85.62,85.39,85.62,62900.0,47.4075,47.5241,47.3964,47.5241,62900.0
2013-10-14 10:25:00,85.62,85.62,85.4,85.47,73900.0,47.5241,47.5241,47.402,47.4408,73900.0
2013-10-14 10:30:00,85.47,85.54,85.32,85.54,41400.0,47.4408,47.4797,47.3576,47.4797,41400.0
2013-10-14 10:35:00,85.54,85.67,85.52,85.65,42900.0,47.4797,47.5519,47.4686,47.5408,42900.0
2013-10-14 10:40:00,85.65,85.65,85.51,85.59,29100.0,47.5408,47.5408,47.463,47.5074,29100.0
2013-10-14 10:45:00,85.58,85.66,85.49,85.49,33500.0,47.5019,47.5463,47.4519,47.4519,33500.0
2013-10-14 10:50:00,85.48,85.56,85.43,85.54,26700.0,47.4464,47.4908,47.4186,47.4797,26700.0
2013-10-14 10:55:00,85.54,85.64,85.54,85.64,21600.0,47.4797,47.5352,47.4797,47.5352,21600.0
2013-10-14 11:00:00,85.63,85.66,85.6,85.64,29600.0,47.5296,47.5463,47.513,47.5352,29600.0
2013-10-14 11:05:00,85.63,85.73,85.63,85.72,19600.0,47.5296,47.5852,47.5296,47.5796,19600.0
2013-10-14 11:10:00,85.73,85.76,85.62,85.64,23500.0,47.5852,47.6018,47.5241,47.5352,23500.0
2013-10-14 11:15:00,85.63,85.69,85.61,85.65,24600.0,47.5296,47.563,47.5185,47.5408,24600.0
2013-10-14 11:20:00,85.65,85.72,85.62,85.71,32000.0,47.5408,47.5796,47.5241,47.5741,32000.0
2013-10-14 11:25:00,85.72,85.76,85.66,85.74,115700.0,47.5796,47.6018,47.5463,47.5907,115700.0
2013-10-14 11:30:00,85.72,85.77,85.71,85.76,28100.0,47.5796,47.6074,47.5741,47.6018,28100.0
2013-10-14 11:35:00,85.76,85.86,85.76,85.8,31900.0,47.6018,47.6573,47.6018,47.624,31900.0
2013-10-14 11:40:00,85.81,85.86,85.81,85.84,33000.0,47.6296,47.6573,47.6296,47.6462,33000.0
2013-10-14 11:45:00,85.84,85.88,85.83,85.87,21100.0,47.6462,47.6684,47.6407,47.6629,21100.0
2013-10-14 11:50:00,85.86,85.93,85.86,85.92,40100.0,47.6573,47.6962,47.6573,47.6906,40100.0
2013-10-14 11:55:00,85.93,86.06,85.92,86.05,46900.0,47.6962,47.7683,47.6906,47.7628,46900.0
2013-10-14 12:00:00,86.04,86.04,85.91,86.0,26900.0,47.7572,47.7572,47.6851,47.735,26900.0
2013-10-14 12:05:00,86.01,86.03,85.93,85.94,20600.0,47.7406,47.7517,47.6962,47.7017,20600.0
2013-10-14 12:10:00,85.95,86.0,85.92,85.93,19800.0,47.7073,47.735,47.6906,47.6962,19800.0
2013-10-14 12:15:00,85.93,85.99,85.9,85.99,21000.0,47.6962,47.7295,47.6795,47.7295,21000.0
2013-10-14 12:20:00,85.98,85.99,85.92,85.93,36500.0,47.7239,47.7295,47.6906,47.6962,36500.0
2013-10-14 12:25:00,85.94,85.98,85.92,85.95,24700.0,47.7017,47.7239,47.6906,47.7073,24700.0
2013-10-14 12:30:00,85.94,85.98,85.92,85.98,15400.0,47.7017,47.7239,47.6906,47.7239,15400.0
2013-10-14 12:35:00,85.97,86.12,85.96,86.1,30500.0,47.7184,47.8016,47.7128,47.7905,30500.0
2013-10-14 12:40:00,86.09,86.2,86.07,86.19,35500.0,47.785,47.846,47.7739,47.8405,35500.0
2013-10-14 12:45:00,86.18,86.21,86.13,86.18,52300.0,47.8349,47.8516,47.8072,47.8349,52300.0
2013-10-14 12:50:00,86.18,86.28,86.18,86.22,32000.0,47.8349,47.8904,47.8349,47.8571,32000.0
2013-10-14 12:55:00,86.23,86.23,86.16,86.19,23500.0,47.8627,47.8627,47.8238,47.8405,23500.0
2013-10-14 13:00:00,86.19,86.22,86.14,86.19,19500.0,47.8405,47.8571,47.8127,47.8405,19500.0
2013-10-14 13:05:00,86.2,86.3,86.2,86.28,25000.0,47.846,47.9015,47.846,47.8904,25000.0
2013-10-14 13:10:00,86.28,86.46,86.28,86.4,46100.0,47.8904,47.9903,47.8904,47.957,46100.0
2013-10-14 13:15:00,86.39,86.52,86.38,86.5,111000.0,47.9515,48.0237,47.9459,48.0126,111000.0
2013-10-14 13:20:00,86.5,86.53,86.49,86.51,32800.0,48.0126,48.0292,48.007,48.0181,32800.0
2013-10-14 13:25:00,86.5,86.55,86.47,86.47,40300.0,48.0126,48.0403,47.9959,47.9959,40300.0
2013-10-14 13:30:00,86.46,86.58,86.42,86.57,56300.0,47.9903,48.057,47.9681,48.0514,56300.0
2013-10-14 13:35:00,86.59,86.59,86.55,86.58,21300.0,48.0625,48.0625,48.0403,48.057,21300.0
2013-10-14 13:40:00,86.59,86.71,86.59,86.68,72300.0,48.0625,48.1291,48.0625,48.1125,72300.0
2013-10-14 13:45:00,86.67,86.69,86.58,86.62,26400.0,48.1069,48.118,48.057,48.0792,26400.0
2013-10-14 13:50:00,86.62,86.63,86.59,86.63,33300.0,48.0792,48.0847,48.0625,48.0847,33300.0
2013-10-14 13:55:00,86.63,86.64,86.49,86.51,71200.0,48.0847,48.0903,48.007,48.0181,71200.0
2013-10-14 14:00:00,86.52,86.61,86.47,86.59,46500.0,48.0237,48.0736,47.9959,48.0625,46500.0
2013-10-14 14:05:00,86.59,86.73,86.58,86.68,28600.0,48.0625,48.1402,48.057,48.1125,28600.0
2013-10-14 14:10:00,86.68,86.69,86.63,86.65,20200.0,48.1125,48.118,48.0847,48.0958,20200.0
2013-10-14 14:15:00,86.64,86.65,86.58,86.6,31000.0,48.0903,48.0958,48.057,48.0681,31000.0
2013-10-14 14:20:00,86.61,86.66,86.56,86.57,26700.0,48.0736,48.1014,48.0459,48.0514,26700.0
2013-10-14 14:25:00,86.56,86.63,86.56,86.62,26100.0,48.0459,48.0847,48.0459,48.0792,26100.0
2013-10-14 14:30:00,86.61,86.66,86.6,86.64,29700.0,48.0736,48.1014,48.0681,48.0903,29700.0
2013-10-14 14:35:00,86.64,86.75,86.64,86.72,21600.0,48.0903,48.1513,48.0903,48.1347,21600.0
2013-10-14 14:40:00,86.72,86.75,86.52,86.64,71300.0,48.1347,48.1513,48.0237,48.0903,71300.0
2013-10-14 14:45:00,86.64,86.77,86.63,86.76,105900.0,48.0903,48.1624,48.0847,48.1569,105900.0
2013-10-14 14:50:00,86.76,86.86,86.75,86.81,38500.0,48.1569,48.2124,48.1513,48.1846,38500.0
2013-10-14 14:55:00,86.8,86.82,86.76,86.77,19800.0,48.1791,48.1902,48.1569,48.1624,19800.0
2013-10-14 15:00:00,86.78,86.83,86.7,86.83,45400.0,48.168,48.1957,48.1236,48.1957,45400.0
2013-10-14 15:05:00,86.82,86.96,86.79,86.96,104600.0,48.1902,48.2679,48.1735,48.2679,104600.0
2013-10-14 15:10:00,86.96,87.05,86.89,87.01,266700.0,48.2679,48.3178,48.229,48.2956,266700.0
2013-10-14 15:15:00,87.0,87.05,86.81,86.81,42700.0,48.2901,48.3178,48.1846,48.1846,42700.0
2013-10-14 15:20:00,86.81,86.81,86.7,86.7,46000.0,48.1846,48.1846,48.1236,48.1236,46000.0
2013-10-14 15:25:00,86.7,86.8,86.7,86.76,35800.0,48.1236,48.1791,48.1236,48.1569,35800.0
2013-10-14 15:30:00,86.76,86.81,86.72,86.73,52900.0,48.1569,48.1846,48.1347,48.1402,52900.0
2013-10-14 15:35:00,86.73,86.77,86.58,86.59,76200.0,48.1402,48.1624,48.057,48.0625,76200.0
2013-10-14 15:40:00,86.59,86.67,86.59,86.65,50900.0,48.0625,48.1069,48.0625,48.0958,50900.0
2013-10-14 15:45:00,86.64,86.65,86.39,86.4,132000.0,48.0903,48.0958,47.9515,47.957,132000.0
2013-10-14 15:50:00,86.41,86.53,86.4,86.53,140000.0,47.9626,48.0292,47.957,48.0292,140000.0
2013-10-14 15:55:00,86.52,86.77,86.51,86.7,238200.0,48.0237,48.1624,48.0181,48.1236,238200.0
2013-10-15 09:30:00,86.55,86.56,85.7,85.73,167100.0,48.0403,48.0459,47.5685,47.5852,167100.0
2013-10-15 09:35:00,85.78,86.14,85.75,85.82,113200.0,47.6129,47.8127,47.5963,47.6351,113200.0
2013-10-15 09:40:00,85.86,86.07,85.8,86.04,161700.0,47.6573,47.7739,47.624,47.7572,161700.0
2013-10-15 09:45:00,86.04,86.04,85.78,85.86,62600.0,47.7572,47.7572,47.6129,47.6573,62600.0
2013-10-15 09:50:00,85.84,85.86,85.64,85.65,44200.0,47.6462,47.6573,47.5352,47.5408,44200.0
2013-10-15 09:55:00,85.66,85.78,85.65,85.77,79100.0,47.5463,47.6129,47.5408,47.6074,79100.0
2013-10-15 10:00:00,85.78,85.95,85.71,85.93,76200.0,47.6129,47.7073,47.5741,47.6962,76200.0
2013-10-15 10:05:00,85.92,85.98,85.86,85.97,49100.0,47.6906,47.7239,47.6573,47.7184,49100.0
2013-10-15 10:10:00,85.97,85.98,85.92,85.95,51100.0,47.7184,47.7239,47.6906,47.7073,51100.0
2013-10-15 10:15:00,85.93,85.95,85.84,85.89,40500.0,47.6962,47.7073,47.6462,47.674,40500.0
2013-10-15 10:20:00,85.89,85.95,85.86,85.89,37700.0,47.674,47.7073,47.6573,47.674,37700.0
2013-10-15 10:25:00,85.88,85.95,85.85,85.9,40900.0,47.6684,47.7073,47.6518,47.6795,40900.0
2013-10-15 10:30:00,85.9,85.91,85.8,85.81,43200.0,47.6795,47.6851,47.624,47.6296,43200.0
2013-10-15 10:35:00,85.8,85.81,85.75,85.77,41000.0,47.624,47.6296,47.5963,47.6074,41000.0
2013-10-15 10:40:00,85.77,85.79,85.61,85.63,65400.0,47.6074,47.6185,47.5185,47.5296,65400.0
2013-10-15 10:45:00,85.63,85.73,85.59,85.73,59300.0,47.5296,47.5852,47.5074,47.5852,59300.0
2013-10-15 10:50:00,85.74,85.84,85.72,85.78,90100.0,47.5907,47.6462,47.5796,47.6129,90100.0
2013-10-15 10:55:00,85.78,85.78,85.67,85.7,38500.0,47.6129,47.6129,47.5519,47.5685,38500.0
2013-10-15 11:00:00,85.69,85.86,85.66,85.83,50400.0,47.563,47.6573,47.5463,47.6407,50400.0
2013-10-15 11:05:00,85.84,85.87,85.74,85.8,68600.0,47.6462,47.6629,47.5907,47.624,68600.0
2013-10-15 11:10:00,85.79,86.02,85.73,85.96,137300.0,47.6185,47.7461,47.5852,47.7128,137300.0
2013-10-15 11:15:00,85.97,86.01,85.94,85.99,31300.0,47.7184,47.7406,47.7017,47.7295,31300.0
2013-10-15 11:20:00,85.99,86.02,85.97,86.0,73700.0,47.7295,47.7461,47.7184,47.735,73700.0
2013-10-15 11:25:00,85.98,86.01,85.94,85.94,40800.0,47.7239,47.7406,47.7017,47.7017,40800.0
2013-10-15 11:30:00,85.94,85.99,85.91,85.94,23400.0,47.7017,47.7295,47.6851,47.7017,23400.0
2013-10-15 11:35:00,85.94,85.96,85.87,85.92,31200.0,47.7017,47.7128,47.6629,47.6906,31200.0
2013-10-15 11:40:00,85.92,85.93,85.76,85.81,37000.0,47.6906,47.6962,47.6018,47.6296,37000.0
2013-10-15 11:45:00,85.82,85.84,85.72,85.78,27200.0,47.6351,47.6462,47.5796,47.6129,27200.0
2013-10-15 11:50:00,85.79,85.85,85.77,85.84,17600.0,47.6185,47.6518,47.6074,47.6462,17600.0
2013-10-15 11:55:00,85.83,85.91,85.83,85.9,25900.0,47.6407,47.6851,47.6407,47.6795,25900.0
2013-10-15 12:00:00,85.89,85.98,85.88,85.95,31200.0,47.674,47.7239,47.6684,47.7073,31200.0
2013-10-15 12:05:00,85.94,86.0,85.91,85.98,36000.0,47.7017,47.735,47.6851,47.7239,36000.0
2013-10-15 12:10:00,85.98,86.02,85.98,85.99,129600.0,47.7239,47.7461,47.7239,47.7295,129600.0
2013-10-15 12:15:00,85.99,86.0,85.93,86.0,46700.0,47.7295,47.735,47.6962,47.735,46700.0
2013-10-15 12:20:00,86.0,86.01,85.96,86.0,36900.0,47.735,47.7406,47.7128,47.735,36900.0
2013-10-15 12:25:00,85.99,86.01,85.95,85.96,31000.0,47.7295,47.7406,47.7073,47.7128,31000.0
2013-10-15 12:30:00,85.96,86.0,85.9,85.99,29000.0,47.7128,47.735,47.6795,47.7295,29000.0
2013-10-15 12:35:00,85.99,86.0,85.98,85.99,25600.0,47.7295,47.735,47.7239,47.7295,25600.0
2013-10-15 12:40:00,85.99,86.04,85.95,85.97,70000.0,47.7295,47.7572,47.7073,47.7184,70000.0
2013-10-15 12:45:00,85.97,86.06,85.97,86.03,47000.0,47.7184,47.7683,47.7184,47.7517,47000.0
2013-10-15 12:50:00,86.03,86.04,85.95,85.96,29800.0,47.7517,47.7572,47.7073,47.7128,29800.0
2013-10-15 12:55:00,85.97,86.0,85.95,85.99,28500.0,47.7184,47.735,47.7073,47.7295,28500.0
2013-10-15 13:00:00,85.98,86.0,85.94,85.99,27400.0,47.7239,47.735,47.7017,47.7295,27400.0
2013-10-15 13:05:00,85.98,86.0,85.93,85.97,28100.0,47.7239,47.735,47.6962,47.7184,28100.0
2013-10-15 13:10:00,85.95,86.01,85.94,85.97,27500.0,47.7073,47.7406,47.7017,47.7184,27500.0
2013-10-15 13:15:00,85.97,85.98,85.91,85.97,25900.0,47.7184,47.7239,47.6851,47.7184,25900.0
2013-10-15 13:20:00,85.96,85.98,85.91,85.97,34800.0,47.7128,47.7239,47.6851,47.7184,34800.0
2013-10-15 13:25:00,85.96,85.98,85.91,85.92,29300.0,47.7128,47.7239,47.6851,47.6906,29300.0
2013-10-15 13:30:00,85.92,85.97,85.9,85.96,43600.0,47.6906,47.7184,47.6795,47.7128,43600.0
2013-10-15 13:35:00,85.96,85.98,85.87,85.89,29600.0,47.7128,47.7239,47.6629,47.674,29600.0
2013-10-15 13:40:00,85.89,85.89,85.77,85.79,55400.0,47.674,47.674,47.6074,47.6185,55400.0
2013-10-15 13:45:00,85.79,85.88,85.79,85.86,21900.0,47.6185,47.6684,47.6185,47.6573,21900.0
2013-10-15 13:50:00,85.86,85.88,85.8,85.8,33600.0,47.6573,47.6684,47.624,47.624,33600.0
2013-10-15 13:55:00,85.81,85.84,85.78,85.82,17500.0,47.6296,47.6462,47.6129,47.6351,17500.0
2013-10-15 14:00:00,85.82,85.98,85.82,85.96,41900.0,47.6351,47.7239,47.6351,47.7128,41900.0
2013-10-15 14:05:00,85.96,86.0,85.94,85.94,37700.0,47.7128,47.735,47.7017,47.7017,37700.0
2013-10-15 14:10:00,85.93,85.94,85.88,85.94,56100.0,47.6962,47.7017,47.6684,47.7017,56100.0
2013-10-15 14:15:00,85.94,85.95,85.88,85.92,31600.0,47.7017,47.7073,47.6684,47.6906,31600.0
2013-10-15 14:20:00,85.92,85.94,85.78,85.78,68200.0,47.6906,47.7017,47.6129,47.6129,68200.0
2013-10-15 14:25:00,85.77,85.84,85.75,85.84,72000.0,47.6074,47.6462,47.5963,47.6462,72000.0
2013-10-15 14:30:00,85.84,85.89,85.8,85.85,34700.0,47.6462,47.674,47.624,47.6518,34700.0
2013-10-15 14:35:00,85.84,85.85,85.65,85.74,109300.0,47.6462,47.6518,47.5408,47.5907,109300.0
2013-10-15 14:40:00,85.72,85.74,85.62,85.71,33100.0,47.5796,47.5907,47.5241,47.5741,33100.0
2013-10-15 14:45:00,85.72,85.72,85.51,85.67,62000.0,47.5796,47.5796,47.463,47.5519,62000.0
2013-10-15 14:50:00,85.66,85.79,85.64,85.69,32700.0,47.5463,47.6185,47.5352,47.563,32700.0
2013-10-15 14:55:00,85.68,85.73,85.67,85.69,77700.0,47.5574,47.5852,47.5519,47.563,77700.0
2013-10-15 15:00:00,85.7,85.71,85.58,85.6,73900.0,47.5685,47.5741,47.5019,47.513,73900.0
2013-10-15 15:05:00,85.61,85.7,85.55,85.66,118000.0,47.5185,47.5685,47.4852,47.5463,118000.0
2013-10-15 15:10:00,85.67,85.76,85.63,85.7,182100.0,47.5519,47.6018,47.5296,47.5685,182100.0
2013-10-15 15:15:00,85.69,85.69,85.59,85.61,65600.0,47.563,47.563,47.5074,47.5185,65600.0
2013-10-15 15:20:00,85.61,85.61,85.58,85.6,57900.0,47.5185,47.5185,47.5019,47.513,57900.0
2013-10-15 15:25:00,85.61,85.62,85.54,85.58,45800.0,47.5185,47.5241,47.4797,47.5019,45800.0
2013-10-15 15:30:00,85.57,85.59,85.47,85.49,71700.0,47.4963,47.5074,47.4408,47.4519,71700.0
2013-10-15 15:35:00,85.49,85.52,85.45,85.49,60400.0,47.4519,47.4686,47.4297,47.4519,60400.0
2013-10-15 15:40:00,85.48,85.51,85.4,85.42,94900.0,47.4464,47.463,47.402,47.4131,94900.0
2013-10-15 15:45:00,85.43,85.55,85.4,85.52,107100.0,47.4186,47.4852,47.402,47.4686,107100.0
2013-10-15 15:50:00,85.52,85.63,85.47,85.6,137300.0,47.4686,47.5296,47.4408,47.513,137300.0
2013-10-15 15:55:00,85.61,85.62,85.46,85.48,168400.0,47.5185,47.5241,47.4353,47.4464,168400.0
2013-10-16 09:30:00,85.95,86.16,85.61,85.99,122300.0,47.7073,47.8238,47.5185,47.7295,122300.0
2013-10-16 09:35:00,86.01,86.01,85.65,85.77,58900.0,47.7406,47.7406,47.5408,47.6074,58900.0
2013-10-16 09:40:00,85.79,85.79,85.66,85.71,41700.0,47.6185,47.6185,47.5463,47.5741,41700.0
2013-10-16 09:45:00,85.68,85.7,85.42,85.42,107000.0,47.5574,47.5685,47.4131,47.4131,107000.0
2013-10-16 09:50:00,85.41,85.79,85.4,85.77,61100.0,47.4075,47.6185,47.402,47.6074,61100.0
2013-10-16 09:55:00,85.76,86.0,85.68,85.76,201400.0,47.6018,47.735,47.5574,47.6018,201400.0
2013-10-16 10:00:00,85.76,85.92,85.76,85.9,93900.0,47.6018,47.6906,47.6018,47.6795,93900.0
2013-10-16 10:05:00,85.9,85.94,85.7,85.8,99100.0,47.6795,47.7017,47.5685,47.624,99100.0
2013-10-16 10:10:00,85.82,85.93,85.71,85.75,78700.0,47.6351,47.6962,47.5741,47.5963,78700.0
2013-10-16 10:15:00,85.76,85.94,85.72,85.94,61900.0,47.6018,47.7017,47.5796,47.7017,61900.0
2013-10-16 10:20:00,85.95,86.0,85.86,85.94,73800.0,47.7073,47.735,47.6573,47.7017,73800.0
2013-10-16 10:25:00,85.94,85.94,85.76,85.8,30400.0,47.7017,47.7017,47.6018,47.624,30400.0
2013-10-16 10:30:00,85.79,85.93,85.79,85.84,33800.0,47.6185,47.6962,47.6185,47.6462,33800.0
2013-10-16 10:35:00,85.85,85.91,85.79,85.88,26900.0,47.6518,47.6851,47.6185,47.6684,26900.0
2013-10-16 10:40:00,85.88,85.89,85.74,85.75,29700.0,47.6684,47.674,47.5907,47.5963,29700.0
2013-10-16 10:45:00,85.73,85.92,85.65,85.86,60600.0,47.5852,47.6906,47.5408,47.6573,60600.0
2013-10-16 10:50:00,85.87,86.01,85.87,85.96,36400.0,47.6629,47.7406,47.6629,47.7128,36400.0
2013-10-16 10:55:00,85.96,86.14,85.92,86.12,42100.0,47.7128,47.8127,47.6906,47.8016,42100.0
2013-10-16 11:00:00,86.11,86.16,86.04,86.14,49300.0,47.7961,47.8238,47.7572,47.8127,49300.0
2013-10-16 11:05:00,86.15,86.22,86.03,86.03,50300.0,47.8183,47.8571,47.7517,47.7517,50300.0
2013-10-16 11:10:00,86.04,86.13,86.02,86.04,43200.0,47.7572,47.8072,47.7461,47.7572,43200.0
2013-10-16 11:15:00,86.06,86.08,85.97,85.97,32100.0,47.7683,47.7794,47.7184,47.7184,32100.0
2013-10-16 11:20:00,85.97,86.0,85.9,85.96,28000.0,47.7184,47.735,47.6795,47.7128,28000.0
2013-10-16 11:25:00,85.95,86.03,85.9,86.03,73800.0,47.7073,47.7517,47.6795,47.7517,73800.0
2013-10-16 11:30:00,86.02,86.09,86.0,86.08,39800.0,47.7461,47.785,47.735,47.7794,39800.0
2013-10-16 11:35:00,86.08,86.17,86.06,86.13,26600.0,47.7794,47.8294,47.7683,47.8072,26600.0
2013-10-16 11:40:00,86.16,86.24,86.13,86.22,37600.0,47.8238,47.8682,47.8072,47.8571,37600.0
2013-10-16 11:45:00,86.25,86.25,86.19,86.19,19400.0,47.8738,47.8738,47.8405,47.8405,19400.0
2013-10-16 11:50:00,86.18,86.19,86.09,86.11,36000.0,47.8349,47.8405,47.785,47.7961,36000.0
2013-10-16 11:55:00,86.1,86.11,86.0,86.05,20400.0,47.7905,47.7961,47.735,47.7628,20400.0
2013-10-16 12:00:00,86.04,86.09,86.01,86.09,16400.0,47.7572,47.785,47.7406,47.785,16400.0
2013-10-16 12:05:00,86.09,86.09,86.02,86.04,40800.0,47.785,47.785,47.7461,47.7572,40800.0
2013-10-16 12:10:00,86.05,86.08,85.91,85.94,52200.0,47.7628,47.7794,47.6851,47.7017,52200.0
2013-10-16 12:15:00,85.94,86.09,85.94,86.06,19200.0,47.7017,47.785,47.7017,47.7683,19200.0
2013-10-16 12:20:00,86.08,86.08,85.99,86.02,19900.0,47.7794,47.7794,47.7295,47.7461,19900.0
2013-10-16 12:25:00,86.02,86.05,85.84,85.87,29700.0,47.7461,47.7628,47.6462,47.6629,29700.0
2013-10-16 12:30:00,85.87,85.89,85.67,85.69,43900.0,47.6629,47.674,47.5519,47.563,43900.0
2013-10-16 12:35:00,85.7,85.85,85.7,85.76,25200.0,47.5685,47.6518,47.5685,47.6018,25200.0
2013-10-16 12:40:00,85.76,85.86,85.73,85.86,19300.0,47.6018,47.6573,47.5852,47.6573,19300.0
2013-10-16 12:45:00,85.83,85.88,85.79,85.79,16800.0,47.6407,47.6684,47.6185,47.6185,16800.0
2013-10-16 12:50:00,85.81,85.81,85.67,85.7,23800.0,47.6296,47.6296,47.5519,47.5685,23800.0
2013-10-16 12:55:00,85.68,85.7,85.6,85.62,20700.0,47.5574,47.5685,47.513,47.5241,20700.0
2013-10-16 13:00:00,85.64,85.72,85.62,85.72,12800.0,47.5352,47.5796,47.5241,47.5796,12800.0
2013-10-16 13:05:00,85.71,85.75,85.71,85.74,20100.0,47.5741,47.5963,47.5741,47.5907,20100.0
2013-10-16 13:10:00,85.74,85.85,85.74,85.84,22400.0,47.5907,47.6518,47.5907,47.6462,22400.0
2013-10-16 13:15:00,85.85,85.9,85.83,85.9,15300.0,47.6518,47.6795,47.6407,47.6795,15300.0
2013-10-16 13:20:00,85.9,85.99,85.88,85.96,26300.0,47.6795,47.7295,47.6684,47.7128,26300.0
2013-10-16 13:25:00,85.96,86.07,85.96,86.04,45800.0,47.7128,47.7739,47.7128,47.7572,45800.0
2013-10-16 13:30:00,86.04,86.14,86.04,86.11,33900.0,47.7572,47.8127,47.7572,47.7961,33900.0
2013-10-16 13:35:00,86.11,86.2,86.11,86.17,32000.0,47.7961,47.846,47.7961,47.8294,32000.0
2013-10-16 13:40:00,86.17,86.19,85.98,85.98,35500.0,47.8294,47.8405,47.7239,47.7239,35500.0
2013-10-16 13:45:00,85.98,86.02,85.9,85.9,44500.0,47.7239,47.7461,47.6795,47.6795,44500.0
2013-10-16 13:50:00,85.93,85.96,85.9,85.9,21600.0,47.6962,47.7128,47.6795,47.6795,21600.0
2013-10-16 13:55:00,85.9,85.91,85.83,85.83,35500.0,47.6795,47.6851,47.6407,47.6407,35500.0
2013-10-16 14:00:00,85.83,85.84,85.75,85.75,44300.0,47.6407,47.6462,47.5963,47.5963,44300.0
2013-10-16 14:05:00,85.77,85.79,85.73,85.73,46800.0,47.6074,47.6185,47.5852,47.5852,46800.0
2013-10-16 14:10:00,85.72,85.75,85.66,85.68,44400.0,47.5796,47.5963,47.5463,47.5574,44400.0
2013-10-16 14:15:00,85.68,85.7,85.62,85.67,44700.0,47.5574,47.5685,47.5241,47.5519,44700.0
2013-10-16 14:20:00,85.66,85.72,85.66,85.72,50000.0,47.5463,47.5796,47.5463,47.5796,50000.0
2013-10-16 14:25:00,85.72,85.75,85.61,85.63,32200.0,47.5796,47.5963,47.5185,47.5296,32200.0
2013-10-16 14:30:00,85.64,85.73,85.62,85.73,30500.0,47.5352,47.5852,47.5241,47.5852,30500.0
2013-10-16 14:35:00,85.73,85.83,85.73,85.82,28800.0,47.5852,47.6407,47.5852,47.6351,28800.0
2013-10-16 14:40:00,85.83,85.85,85.77,85.83,33700.0,47.6407,47.6518,47.6074,47.6407,33700.0
2013-10-16 14:45:00,85.83,85.9,85.82,85.9,41500.0,47.6407,47.6795,47.6351,47.6795,41500.0
2013-10-16 14:50:00,85.9,85.91,85.88,85.88,31300.0,47.6795,47.6851,47.6684,47.6684,31300.0
2013-10-16 14:55:00,85.89,85.89,85.84,85.86,29000.0,47.674,47.674,47.6462,47.6573,29000.0
2013-10-16 15:00:00,85.88,85.95,85.86,85.94,42400.0,47.6684,47.7073,47.6573,47.7017,42400.0
2013-10-16 15:05:00,85.94,86.03,85.93,86.03,55300.0,47.7017,47.7517,47.6962,47.7517,55300.0
2013-10-16 15:10:00,86.02,86.1,86.02,86.08,67700.0,47.7461,47.7905,47.7461,47.7794,67700.0
2013-10-16 15:15:00,86.09,86.19,86.08,86.14,81300.0,47.785,47.8405,47.7794,47.8127,81300.0
2013-10-16 15:20:00,86.14,86.15,85.95,86.09,135300.0,47.8127,47.8183,47.7073,47.785,135300.0
2013-10-16 15:25:00,86.08,86.08,85.83,85.84,84300.0,47.7794,47.7794,47.6407,47.6462,84300.0
2013-10-16 15:30:00,85.84,85.84,85.78,85.82,69400.0,47.6462,47.6462,47.6129,47.6351,69400.0
2013-10-16 15:35:00,85.83,85.99,85.81,85.98,55300.0,47.6407,47.7295,47.6296,47.7239,55300.0
2013-10-16 15:40:00,85.98,85.98,85.86,85.93,55600.0,47.7239,47.7239,47.6573,47.6962,55600.0
2013-10-16 15:45:00,85.94,86.19,85.94,86.11,127700.0,47.7017,47.8405,47.7017,47.7961,127700.0
2013-10-16 15:50:00,86.11,86.18,85.97,85.98,187600.0,47.7961,47.8349,47.7184,47.7239,187600.0
2013-10-16 15:55:00,85.99,86.19,85.98,86.06,312800.0,47.7295,47.8405,47.7239,47.7683,312800.0
2013-10-17 09:30:00,85.93,86.5,85.79,86.02,135400.0,47.6962,48.0126,47.6185,47.7461,135400.0
2013-10-17 09:35:00,86.04,86.19,85.88,86.1,121300.0,47.7572,47.8405,47.6684,47.7905,121300.0
2013-10-17 09:40:00,86.08,86.58,86.07,86.5,126900.0,47.7794,48.057,47.7739,48.0126,126900.0
2013-10-17 09:45:00,86.51,86.7,86.26,86.67,220300.0,48.0181,48.1236,47.8793,48.1069,220300.0
2013-10-17 09:50:00,86.69,87.17,86.67,87.09,249900.0,48.118,48.3844,48.1069,48.34,249900.0
2013-10-17 09:55:00,87.06,87.27,87.06,87.09,163600.0,48.3234,48.4399,48.3234,48.34,163600.0
2013-10-17 10:00:00,87.09,87.12,86.76,86.83,118900.0,48.34,48.3567,48.1569,48.1957,118900.0
2013-10-17 10:05:00,86.91,87.49,86.91,87.48,143800.0,48.2401,48.5621,48.2401,48.5565,143800.0
2013-10-17 10:10:00,87.47,87.5,87.22,87.26,86900.0,48.551,48.5676,48.4122,48.4344,86900.0
2013-10-17 10:15:00,87.26,87.27,86.96,87.04,57600.0,48.4344,48.4399,48.2679,48.3123,57600.0
2013-10-17 10:20:00,87.04,87.12,86.94,87.1,328300.0,48.3123,48.3567,48.2568,48.3456,328300.0
2013-10-17 10:25:00,87.11,87.31,87.05,87.05,71000.0,48.3511,48.4621,48.3178,48.3178,71000.0
2013-10-17 10:30:00,87.07,87.09,86.89,86.9,90300.0,48.3289,48.34,48.229,48.2346,90300.0
2013-10-17 10:35:00,86.9,86.92,86.75,86.91,46300.0,48.2346,48.2457,48.1513,48.2401,46300.0
2013-10-17 10:40:00,86.91,87.0,86.9,86.92,35600.0,48.2401,48.2901,48.2346,48.2457,35600.0
2013-10-17 10:45:00,86.89,87.02,86.89,87.01,54200.0,48.229,48.3012,48.229,48.2956,54200.0
2013-10-17 10:50:00,87.01,87.07,86.97,87.01,35000.0,48.2956,48.3289,48.2734,48.2956,35000.0
2013-10-17 10:55:00,87.02,87.03,86.83,86.87,132700.0,48.3012,48.3067,48.1957,48.2179,132700.0
2013-10-17 11:00:00,86.87,87.06,86.76,86.9,150400.0,48.2179,48.3234,48.1569,48.2346,150400.0
2013-10-17 11:05:00,86.91,86.92,86.75,86.77,27400.0,48.2401,48.2457,48.1513,48.1624,27400.0
2013-10-17 11:10:00,86.77,86.95,86.77,86.94,23300.0,48.1624,48.2623,48.1624,48.2568,23300.0
2013-10-17 11:15:00,86.93,86.99,86.8,86.82,36700.0,48.2512,48.2845,48.1791,48.1902,36700.0
2013-10-17 11:20:00,86.82,86.82,86.73,86.75,59600.0,48.1902,48.1902,48.1402,48.1513,59600.0
2013-10-17 11:25:00,86.72,86.72,86.59,86.66,56100.0,48.1347,48.1347,48.0625,48.1014,56100.0
2013-10-17 11:30:00,86.67,86.92,86.63,86.91,49500.0,48.1069,48.2457,48.0847,48.2401,49500.0
2013-10-17 11:35:00,86.92,86.95,86.76,86.86,54100.0,48.2457,48.2623,48.1569,48.2124,54100.0
2013-10-17 11:40:00,86.85,86.85,86.73,86.82,97600.0,48.2068,48.2068,48.1402,48.1902,97600.0
2013-10-17 11:45:00,86.81,86.89,86.79,86.82,92100.0,48.1846,48.229,48.1735,48.1902,92100.0
2013-10-17 11:50:00,86.81,87.03,86.81,86.98,38300.0,48.1846,48.3067,48.1846,48.279,38300.0
2013-10-17 11:55:00,86.98,86.98,86.83,86.85,36400.0,48.279,48.279,48.1957,48.2068,36400.0
2013-10-17 12:00:00,86.86,87.01,86.85,86.94,42700.0,48.2124,48.2956,48.2068,48.2568,42700.0
2013-10-17 12:05:00,86.92,86.92,86.85,86.86,36100.0,48.2457,48.2457,48.2068,48.2124,36100.0
2013-10-17 12:10:00,86.86,86.97,86.79,86.84,73900.0,48.2124,48.2734,48.1735,48.2013,73900.0
2013-10-17 12:15:00,86.84,86.92,86.77,86.87,76200.0,48.2013,48.2457,48.1624,48.2179,76200.0
2013-10-17 12:20:00,86.86,86.9,86.8,86.82,24000.0,48.2124,48.2346,48.1791,48.1902,24000.0
2013-10-17 12:25:00,86.81,86.86,86.79,86.82,17100.0,48.1846,48.2124,48.1735,48.1902,17100.0
2013-10-17 12:30:00,86.82,86.83,86.74,86.75,25200.0,48.1902,48.1957,48.1458,48.1513,25200.0
2013-10-17 12:35:00,86.75,86.89,86.73,86.85,33900.0,48.1513,48.229,48.1402,48.2068,33900.0
2013-10-17 12:40:00,86.85,86.86,86.81,86.85,12500.0,48.2068,48.2124,48.1846,48.2068,12500.0
2013-10-17 12:45:00,86.84,86.96,86.82,86.89,35300.0,48.2013,48.2679,48.1902,48.229,35300.0
2013-10-17 12:50:00,86.89,86.97,86.87,86.96,30900.0,48.229,48.2734,48.2179,48.2679,30900.0
2013-10-17 12:55:00,86.92,86.98,86.91,86.93,28500.0,48.2457,48.279,48.2401,48.2512,28500.0
2013-10-17 13:00:00,86.93,86.95,86.86,86.88,37500.0,48.2512,48.2623,48.2124,48.2235,37500.0
2013-10-17 13:05:00,86.87,86.98,86.85,86.97,42500.0,48.2179,48.279,48.2068,48.2734,42500.0
2013-10-17 13:10:00,86.97,86.97,86.9,86.9,30900.0,48.2734,48.2734,48.2346,48.2346,30900.0
2013-10-17 13:15:00,86.9,86.93,86.85,86.91,47900.0,48.2346,48.2512,48.2068,48.2401,47900.0
2013-10-17 13:20:00,86.92,86.92,86.84,86.85,21300.0,48.2457,48.2457,48.2013,48.2068,21300.0
2013-10-17 13:25:00,86.84,86.89,86.83,86.84,40200.0,48.2013,48.229,48.1957,48.2013,40200.0
2013-10-17 13:30:00,86.84,86.89,86.82,86.88,25600.0,48.2013,48.229,48.1902,48.2235,25600.0
2013-10-17 13:35:00,86.89,86.98,86.88,86.92,33800.0,48.229,48.279,48.2235,48.2457,33800.0
2013-10-17 13:40:00,86.92,86.99,86.89,86.97,22000.0,48.2457,48.2845,48.229,48.2734,22000.0
2013-10-17 13:45:00,86.97,87.07,86.96,86.97,31100.0,48.2734,48.3289,48.2679,48.2734,31100.0
2013-10-17 13:50:00,86.97,86.97,86.9,86.94,15200.0,48.2734,48.2734,48.2346,48.2568,15200.0
2013-10-17 13:55:00,86.91,86.91,86.85,86.87,23600.0,48.2401,48.2401,48.2068,48.2179,23600.0
2013-10-17 14:00:00,86.87,86.89,86.85,86.88,20200.0,48.2179,48.229,48.2068,48.2235,20200.0
2013-10-17 14:05:00,86.87,86.92,86.85,86.91,23600.0,48.2179,48.2457,48.2068,48.2401,23600.0
2013-10-17 14:10:00,86.91,86.99,86.9,86.97,25600.0,48.2401,48.2845,48.2346,48.2734,25600.0
2013-10-17 14:15:00,86.97,87.04,86.97,87.03,90400.0,48.2734,48.3123,48.2734,48.3067,90400.0
2013-10-17 14:20:00,87.03,87.03,86.96,87.0,59900.0,48.3067,48.3067,48.2679,48.2901,59900.0
2013-10-17 14:25:00,87.0,87.06,87.0,87.03,69500.0,48.2901,48.3234,48.2901,48.3067,69500.0
2013-10-17 14:30:00,87.01,87.04,86.99,87.04,129200.0,48.2956,48.3123,48.2845,48.3123,129200.0
2013-10-17 14:35:00,87.04,87.13,87.02,87.1,42100.0,48.3123,48.3622,48.3012,48.3456,42100.0
2013-10-17 14:40:00,87.09,87.1,86.94,86.97,59900.0,48.34,48.3456,48.2568,48.2734,59900.0
2013-10-17 14:45:00,86.98,86.98,86.86,86.92,39200.0,48.279,48.279,48.2124,48.2457,39200.0
2013-10-17 14:50:00,86.91,86.95,86.91,86.92,31500.0,48.2401,48.2623,48.2401,48.2457,31500.0
2013-10-17 14:55:00,86.92,87.0,86.92,86.99,33300.0,48.2457,48.2901,48.2457,48.2845,33300.0
2013-10-17 15:00:00,86.99,87.01,86.96,86.99,38000.0,48.2845,48.2956,48.2679,48.2845,38000.0
2013-10-17 15:05:00,86.98,87.0,86.95,87.0,73400.0,48.279,48.2901,48.2623,48.2901,73400.0
2013-10-17 15:10:00,86.99,87.0,86.96,86.97,81300.0,48.2845,48.2901,48.2679,48.2734,81300.0
2013-10-17 15:15:00,86.97,86.98,86.96,86.98,24500.0,48.2734,48.279,48.2679,48.279,24500.0
2013-10-17 15:20:00,86.98,87.0,86.96,87.0,44300.0,48.279,48.2901,48.2679,48.2901,44300.0
2013-10-17 15:25:00,86.98,87.01,86.96,86.98,77000.0,48.279,48.2956,48.2679,48.279,77000.0
2013-10-17 15:30:00,86.97,87.0,86.97,86.99,55700.0,48.2734,48.2901,48.2734,48.2845,55700.0
2013-10-17 15:35:00,86.99,87.0,86.95,86.95,111500.0,48.2845,48.2901,48.2623,48.2623,111500.0
2013-10-17 15:40:00,86.95,87.0,86.91,86.92,124300.0,48.2623,48.2901,48.2401,48.2457,124300.0
2013-10-17 15:45:00,86.93,86.99,86.92,86.98,155200.0,48.2512,48.2845,48.2457,48.279,155200.0
2013-10-17 15:50:00,86.98,87.0,86.91,87.0,172200.0,48.279,48.2901,48.2401,48.2901,172200.0
2013-10-17 15:55:00,86.99,87.0,86.86,86.89,317500.0,48.2845,48.2901,48.2124,48.229,317500.0
2013-10-18 09:30:00,86.86,87.11,86.11,86.52,880400.0,48.2124,48.3511,47.7961,48.0237,880400.0
2013-10-18 09:35:00,86.55,86.94,86.45,86.8,86900.0,48.0403,48.2568,47.9848,48.1791,86900.0
2013-10-18 09:40:00,86.83,87.0,86.76,86.94,98500.0,48.1957,48.2901,48.1569,48.2568,98500.0
2013-10-18 09:45:00,86.94,87.0,86.93,87.0,147400.0,48.2568,48.2901,48.2512,48.2901,147400.0
2013-10-18 09:50:00,87.0,87.07,86.95,87.06,117400.0,48.2901,48.3289,48.2623,48.3234,117400.0
2013-10-18 09:55:00,87.05,87.22,87.05,87.07,55900.0,48.3178,48.4122,48.3178,48.3289,55900.0
2013-10-18 10:00:00,87.08,87.08,86.95,87.0,88900.0,48.3345,48.3345,48.2623,48.2901,88900.0
2013-10-18 10:05:00,87.01,87.13,86.97,86.98,65200.0,48.2956,48.3622,48.2734,48.279,65200.0
2013-10-18 10:10:00,86.97,87.06,86.97,86.97,53700.0,48.2734,48.3234,48.2734,48.2734,53700.0
2013-10-18 10:15:00,86.97,87.15,86.94,87.14,85700.0,48.2734,48.3733,48.2568,48.3678,85700.0
2013-10-18 10:20:00,87.14,87.16,86.98,86.99,100800.0,48.3678,48.3789,48.279,48.2845,100800.0
2013-10-18 10:25:00,86.99,87.09,86.97,87.04,59400.0,48.2845,48.34,48.2734,48.3123,59400.0
2013-10-18 10:30:00,87.03,87.03,86.9,86.94,36400.0,48.3067,48.3067,48.2346,48.2568,36400.0
2013-10-18 10:35:00,86.94,87.02,86.91,86.97,30900.0,48.2568,48.3012,48.2401,48.2734,30900.0
2013-10-18 10:40:00,86.96,86.99,86.92,86.92,23200.0,48.2679,48.2845,48.2457,48.2457,23200.0
2013-10-18 10:45:00,86.94,86.97,86.88,86.89,50500.0,48.2568,48.2734,48.2235,48.229,50500.0
2013-10-18 10:50:00,86.89,87.02,86.82,87.02,62100.0,48.229,48.3012,48.1902,48.3012,62100.0
2013-10-18 10:55:00,87.01,87.18,87.01,87.07,72500.0,48.2956,48.39,48.2956,48.3289,72500.0
2013-10-18 11:00:00,87.08,87.08,86.95,86.98,38200.0,48.3345,48.3345,48.2623,48.279,38200.0
2013-10-18 11:05:00,86.98,87.01,86.94,86.97,26100.0,48.279,48.2956,48.2568,48.2734,26100.0
2013-10-18 11:10:00,86.96,87.07,86.95,86.95,37200.0,48.2679,48.3289,48.2623,48.2623,37200.0
2013-10-18 11:15:00,86.96,87.02,86.91,86.95,39900.0,48.2679,48.3012,48.2401,48.2623,39900.0
2013-10-18 11:20:00,86.95,87.04,86.95,87.02,32900.0,48.2623,48.3123,48.2623,48.3012,32900.0
2013-10-18 11:25:00,87.0,87.02,86.97,86.97,45300.0,48.2901,48.3012,48.2734,48.2734,45300.0
2013-10-18 11:30:00,86.98,87.0,86.88,87.0,39000.0,48.279,48.2901,48.2235,48.2901,39000.0
2013-10-18 11:35:00,87.0,87.05,86.97,87.04,33600.0,48.2901,48.3178,48.2734,48.3123,33600.0
2013-10-18 11:40:00,87.03,87.04,86.96,87.04,42400.0,48.3067,48.3123,48.2679,48.3123,42400.0
2013-10-18 11:45:00,87.04,87.08,86.97,87.02,35500.0,48.3123,48.3345,48.2734,48.3012,35500.0
2013-10-18 11:50:00,87.03,87.04,87.01,87.02,33600.0,48.3067,48.3123,48.2956,48.3012,33600.0
2013-10-18 11:55:00,87.03,87.2,86.99,87.03,118800.0,48.3067,48.4011,48.2845,48.3067,118800.0
2013-10-18 12:00:00,87.03,87.08,87.0,87.08,42200.0,48.3067,48.3345,48.2901,48.3345,42200.0
2013-10-18 12:05:00,87.07,87.12,87.05,87.11,34400.0,48.3289,48.3567,48.3178,48.3511,34400.0
2013-10-18 12:10:00,87.12,87.17,87.09,87.15,37000.0,48.3567,48.3844,48.34,48.3733,37000.0
2013-10-18 12:15:00,87.16,87.18,87.11,87.12,34200.0,48.3789,48.39,48.3511,48.3567,34200.0
2013-10-18 12:20:00,87.12,87.13,87.09,87.1,22800.0,48.3567,48.3622,48.34,48.3456,22800.0
2013-10-18 12:25:00,87.1,87.16,87.1,87.15,21000.0,48.3456,48.3789,48.3456,48.3733,21000.0
2013-10-18 12:30:00,87.15,87.15,87.1,87.11,18700.0,48.3733,48.3733,48.3456,48.3511,18700.0
2013-10-18 12:35:00,87.11,87.19,87.11,87.19,22900.0,48.3511,48.3955,48.3511,48.3955,22900.0
2013-10-18 12:40:00,87.17,87.23,87.17,87.22,24900.0,48.3844,48.4177,48.3844,48.4122,24900.0
2013-10-18 12:45:00,87.2,87.22,87.12,87.12,26100.0,48.4011,48.4122,48.3567,48.3567,26100.0
2013-10-18 12:50:00,87.12,87.13,87.0,87.01,42300.0,48.3567,48.3622,48.2901,48.2956,42300.0
2013-10-18 12:55:00,87.02,87.03,87.0,87.0,30300.0,48.3012,48.3067,48.2901,48.2901,30300.0
2013-10-18 13:00:00,87.0,87.12,87.0,87.12,44300.0,48.2901,48.3567,48.2901,48.3567,44300.0
2013-10-18 13:05:00,87.12,87.2,87.11,87.11,38600.0,48.3567,48.4011,48.3511,48.3511,38600.0
2013-10-18 13:10:00,87.1,87.16,87.1,87.15,27800.0,48.3456,48.3789,48.3456,48.3733,27800.0
2013-10-18 13:15:00,87.15,87.19,87.12,87.16,29800.0,48.3733,48.3955,48.3567,48.3789,29800.0
2013-10-18 13:20:00,87.16,87.17,87.11,87.13,24400.0,48.3789,48.3844,48.3511,48.3622,24400.0
2013-10-18 13:25:00,87.13,87.24,87.11,87.23,44900.0,48.3622,48.4233,48.3511,48.4177,44900.0
2013-10-18 13:30:00,87.22,87.23,87.13,87.13,32100.0,48.4122,48.4177,48.3622,48.3622,32100.0
2013-10-18 13:35:00,87.13,87.19,87.12,87.17,32600.0,48.3622,48.3955,48.3567,48.3844,32600.0
2013-10-18 13:40:00,87.17,87.18,87.14,87.14,23400.0,48.3844,48.39,48.3678,48.3678,23400.0
2013-10-18 13:45:00,87.14,87.15,87.11,87.11,18900.0,48.3678,48.3733,48.3511,48.3511,18900.0
2013-10-18 13:50:00,87.11,87.12,87.08,87.1,16500.0,48.3511,48.3567,48.3345,48.3456,16500.0
2013-10-18 13:55:00,87.1,87.18,87.1,87.17,25200.0,48.3456,48.39,48.3456,48.3844,25200.0
2013-10-18 14:00:00,87.18,87.2,87.14,87.14,44100.0,48.39,48.4011,48.3678,48.3678,44100.0
2013-10-18 14:05:00,87.14,87.15,87.11,87.12,26600.0,48.3678,48.3733,48.3511,48.3567,26600.0
2013-10-18 14:10:00,87.12,87.12,86.99,86.99,36000.0,48.3567,48.3567,48.2845,48.2845,36000.0
2013-10-18 14:15:00,86.99,87.03,86.99,86.99,49600.0,48.2845,48.3067,48.2845,48.2845,49600.0
2013-10-18 14:20:00,86.99,87.0,86.96,87.0,34700.0,48.2845,48.2901,48.2679,48.2901,34700.0
2013-10-18 14:25:00,87.0,87.01,86.98,86.99,46500.0,48.2901,48.2956,48.279,48.2845,46500.0
2013-10-18 14:30:00,86.99,86.99,86.95,86.99,40400.0,48.2845,48.2845,48.2623,48.2845,40400.0
2013-10-18 14:35:00,86.99,87.01,86.96,86.96,70500.0,48.2845,48.2956,48.2679,48.2679,70500.0
2013-10-18 14:40:00,86.96,86.98,86.92,86.92,63200.0,48.2679,48.279,48.2457,48.2457,63200.0
2013-10-18 14:45:00,86.93,86.98,86.92,86.95,48600.0,48.2512,48.279,48.2457,48.2623,48600.0
2013-10-18 14:50:00,86.95,86.98,86.95,86.96,39800.0,48.2623,48.279,48.2623,48.2679,39800.0
2013-10-18 14:55:00,86.95,86.95,86.86,86.87,30800.0,48.2623,48.2623,48.2124,48.2179,30800.0
2013-10-18 15:00:00,86.87,86.87,86.78,86.78,53400.0,48.2179,48.2179,48.168,48.168,53400.0
2013-10-18 15:05:00,86.79,86.86,86.78,86.86,57700.0,48.1735,48.2124,48.168,48.2124,57700.0
2013-10-18 15:10:00,86.86,86.9,86.83,86.88,65500.0,48.2124,48.2346,48.1957,48.2235,65500.0
2013-10-18 15:15:00,86.88,86.91,86.85,86.91,64200.0,48.2235,48.2401,48.2068,48.2401,64200.0
2013-10-18 15:20:00,86.91,86.92,86.87,86.9,44800.0,48.2401,48.2457,48.2179,48.2346,44800.0
2013-10-18 15:25:00,86.9,86.92,86.88,86.9,49400.0,48.2346,48.2457,48.2235,48.2346,49400.0
2013-10-18 15:30:00,86.9,86.98,86.89,86.92,68400.0,48.2346,48.279,48.229,48.2457,68400.0
2013-10-18 15:35:00,86.92,86.96,86.91,86.94,75200.0,48.2457,48.2679,48.2401,48.2568,75200.0
2013-10-18 15:40:00,86.93,87.01,86.92,87.0,93300.0,48.2512,48.2956,48.2457,48.2901,93300.0
2013-10-18 15:45:00,86.99,87.05,86.95,86.96,231200.0,48.2845,48.3178,48.2623,48.2679,231200.0
2013-10-18 15:50:00,86.95,86.98,86.86,86.88,160900.0,48.2623,48.279,48.2124,48.2235,160900.0
2013-10-18 15:55:00,86.89,86.99,86.88,86.94,224700.0,48.229,48.2845,48.2235,48.2568,224700.0
2013-10-21 09:30:00,86.64,86.85,86.38,86.49,191000.0,48.0903,48.2068,47.9459,48.007,191000.0
2013-10-21 09:35:00,86.49,86.57,86.4,86.56,67500.0,48.007,48.0514,47.957,48.0459,67500.0
2013-10-21 09:40:00,86.55,86.71,86.51,86.54,49000.0,48.0403,48.1291,48.0181,48.0348,49000.0
2013-10-21 09:45:00,86.54,86.65,86.5,86.61,42400.0,48.0348,48.0958,48.0126,48.0736,42400.0
2013-10-21 09:50:00,86.61,86.73,86.59,86.64,67900.0,48.0736,48.1402,48.0625,48.0903,67900.0
2013-10-21 09:55:00,86.63,86.75,86.61,86.72,58900.0,48.0847,48.1513,48.0736,48.1347,58900.0
2013-10-21 10:00:00,86.69,86.84,86.68,86.81,27300.0,48.118,48.2013,48.1125,48.1846,27300.0
2013-10-21 10:05:00,86.81,86.97,86.73,86.74,56500.0,48.1846,48.2734,48.1402,48.1458,56500.0
2013-10-21 10:10:00,86.74,86.94,86.7,86.93,79000.0,48.1458,48.2568,48.1236,48.2512,79000.0
2013-10-21 10:15:00,86.93,86.96,86.87,86.94,64000.0,48.2512,48.2679,48.2179,48.2568,64000.0
2013-10-21 10:20:00,86.94,86.95,86.8,86.82,50500.0,48.2568,48.2623,48.1791,48.1902,50500.0
2013-10-21 10:25:00,86.81,86.86,86.73,86.74,27100.0,48.1846,48.2124,48.1402,48.1458,27100.0
2013-10-21 10:30:00,86.76,86.84,86.72,86.82,38100.0,48.1569,48.2013,48.1347,48.1902,38100.0
2013-10-21 10:35:00,86.83,86.89,86.81,86.87,41900.0,48.1957,48.229,48.1846,48.2179,41900.0
2013-10-21 10:40:00,86.88,86.92,86.8,86.89,39000.0,48.2235,48.2457,48.1791,48.229,39000.0
2013-10-21 10:45:00,86.9,86.93,86.83,86.89,27800.0,48.2346,48.2512,48.1957,48.229,27800.0
2013-10-21 10:50:00,86.88,86.9,86.8,86.81,21500.0,48.2235,48.2346,48.1791,48.1846,21500.0
2013-10-21 10:55:00,86.81,86.88,86.8,86.82,30700.0,48.1846,48.2235,48.1791,48.1902,30700.0
2013-10-21 11:00:00,86.84,86.88,86.72,86.76,21700.0,48.2013,48.2235,48.1347,48.1569,21700.0
2013-10-21 11:05:00,86.77,86.78,86.7,86.76,26700.0,48.1624,48.168,48.1236,48.1569,26700.0
2013-10-21 11:10:00,86.77,86.78,86.71,86.77,19100.0,48.1624,48.168,48.1291,48.1624,19100.0
2013-10-21 11:15:00,86.76,86.76,86.69,86.76,26600.0,48.1569,48.1569,48.118,48.1569,26600.0
2013-10-21 11:20:00,86.76,86.8,86.72,86.74,17400.0,48.1569,48.1791,48.1347,48.1458,17400.0
2013-10-21 11:25:00,86.76,86.8,86.75,86.78,19000.0,48.1569,48.1791,48.1513,48.168,19000.0
2013-10-21 11:30:00,86.78,86.8,86.73,86.77,21000.0,48.168,48.1791,48.1402,48.1624,21000.0
2013-10-21 11:35:00,86.77,86.77,86.71,86.73,35100.0,48.1624,48.1624,48.1291,48.1402,35100.0
2013-10-21 11:40:00,86.71,86.81,86.71,86.77,26500.0,48.1291,48.1846,48.1291,48.1624,26500.0
2013-10-21 11:45:00,86.77,86.8,86.75,86.76,14100.0,48.1624,48.1791,48.1513,48.1569,14100.0
2013-10-21 11:50:00,86.76,86.86,86.75,86.86,25300.0,48.1569,48.2124,48.1513,48.2124,25300.0
2013-10-21 11:55:00,86.87,86.88,86.83,86.83,28200.0,48.2179,48.2235,48.1957,48.1957,28200.0
2013-10-21 12:00:00,86.83,86.84,86.8,86.84,14400.0,48.1957,48.2013,48.1791,48.2013,14400.0
2013-10-21 12:05:00,86.84,86.87,86.81,86.84,31400.0,48.2013,48.2179,48.1846,48.2013,31400.0
2013-10-21 12:10:00,86.84,86.84,86.78,86.8,15500.0,48.2013,48.2013,48.168,48.1791,15500.0
2013-10-21 12:15:00,86.8,86.82,86.71,86.82,45700.0,48.1791,48.1902,48.1291,48.1902,45700.0
2013-10-21 12:20:00,86.82,86.84,86.79,86.8,8600.0,48.1902,48.2013,48.1735,48.1791,8600.0
2013-10-21 12:25:00,86.79,86.82,86.76,86.76,12600.0,48.1735,48.1902,48.1569,48.1569,12600.0
2013-10-21 12:30:00,86.77,86.77,86.73,86.74,8200.0,48.1624,48.1624,48.1402,48.1458,8200.0
2013-10-21 12:35:00,86.75,86.8,86.74,86.77,13700.0,48.1513,48.1791,48.1458,48.1624,13700.0
2013-10-21 12:40:00,86.77,86.77,86.71,86.77,15100.0,48.1624,48.1624,48.1291,48.1624,15100.0
2013-10-21 12:45:00,86.76,86.76,86.73,86.74,13100.0,48.1569,48.1569,48.1402,48.1458,13100.0
2013-10-21 12:50:00,86.73,86.74,86.7,86.7,10500.0,48.1402,48.1458,48.1236,48.1236,10500.0
2013-10-21 12:55:00,86.7,86.71,86.64,86.67,23500.0,48.1236,48.1291,48.0903,48.1069,23500.0
2013-10-21 13:00:00,86.67,86.68,86.62,86.64,22500.0,48.1069,48.1125,48.0792,48.0903,22500.0
2013-10-21 13:05:00,86.64,86.68,86.63,86.68,12000.0,48.0903,48.1125,48.0847,48.1125,12000.0
2013-10-21 13:10:00,86.68,86.72,86.68,86.72,12700.0,48.1125,48.1347,48.1125,48.1347,12700.0
2013-10-21 13:15:00,86.72,86.73,86.7,86.72,54200.0,48.1347,48.1402,48.1236,48.1347,54200.0
2013-10-21 13:20:00,86.71,86.72,86.66,86.66,12000.0,48.1291,48.1347,48.1014,48.1014,12000.0
2013-10-21 13:25:00,86.66,86.67,86.62,86.63,15500.0,48.1014,48.1069,48.0792,48.0847,15500.0
2013-10-21 13:30:00,86.64,86.64,86.62,86.64,11400.0,48.0903,48.0903,48.0792,48.0903,11400.0
2013-10-21 13:35:00,86.63,86.67,86.6,86.66,31800.0,48.0847,48.1069,48.0681,48.1014,31800.0
2013-10-21 13:40:00,86.66,86.7,86.64,86.67,16600.0,48.1014,48.1236,48.0903,48.1069,16600.0
2013-10-21 13:45:00,86.67,86.7,86.66,86.69,18100.0,48.1069,48.1236,48.1014,48.118,18100.0
2013-10-21 13:50:00,86.69,86.72,86.68,86.69,17000.0,48.118,48.1347,48.1125,48.118,17000.0
2013-10-21 13:55:00,86.69,86.76,86.67,86.76,23600.0,48.118,48.1569,48.1069,48.1569,23600.0
2013-10-21 14:00:00,86.75,86.8,86.72,86.79,32600.0,48.1513,48.1791,48.1347,48.1735,32600.0
2013-10-21 14:05:00,86.78,86.81,86.77,86.77,21900.0,48.168,48.1846,48.1624,48.1624,21900.0
2013-10-21 14:10:00,86.77,86.85,86.77,86.83,28700.0,48.1624,48.2068,48.1624,48.1957,28700.0
2013-10-21 14:15:00,86.83,86.84,86.78,86.81,27900.0,48.1957,48.2013,48.168,48.1846,27900.0
2013-10-21 14:20:00,86.81,86.82,86.72,86.75,25100.0,48.1846,48.1902,48.1347,48.1513,25100.0
2013-10-21 14:25:00,86.77,86.85,86.77,86.84,38700.0,48.1624,48.2068,48.1624,48.2013,38700.0
2013-10-21 14:30:00,86.84,86.84,86.77,86.79,61800.0,48.2013,48.2013,48.1624,48.1735,61800.0
2013-10-21 14:35:00,86.78,86.84,86.75,86.83,30700.0,48.168,48.2013,48.1513,48.1957,30700.0
2013-10-21 14:40:00,86.84,86.84,86.79,86.8,27000.0,48.2013,48.2013,48.1735,48.1791,27000.0
2013-10-21 14:45:00,86.8,86.8,86.74,86.76,26300.0,48.1791,48.1791,48.1458,48.1569,26300.0
2013-10-21 14:50:00,86.76,86.83,86.75,86.83,37800.0,48.1569,48.1957,48.1513,48.1957,37800.0
2013-10-21 14:55:00,86.83,86.87,86.81,86.81,35500.0,48.1957,48.2179,48.1846,48.1846,35500.0
2013-10-21 15:00:00,86.81,86.86,86.8,86.86,42000.0,48.1846,48.2124,48.1791,48.2124,42000.0
2013-10-21 15:05:00,86.86,86.88,86.83,86.86,42500.0,48.2124,48.2235,48.1957,48.2124,42500.0
2013-10-21 15:10:00,86.86,86.91,86.83,86.9,80000.0,48.2124,48.2401,48.1957,48.2346,80000.0
2013-10-21 15:15:00,86.89,86.93,86.87,86.9,56100.0,48.229,48.2512,48.2179,48.2346,56100.0
2013-10-21 15:20:00,86.9,86.91,86.8,86.8,46000.0,48.2346,48.2401,48.1791,48.1791,46000.0
2013-10-21 15:25:00,86.79,86.8,86.76,86.79,54700.0,48.1735,48.1791,48.1569,48.1735,54700.0
2013-10-21 15:30:00,86.79,86.9,86.78,86.87,97300.0,48.1735,48.2346,48.168,48.2179,97300.0
2013-10-21 15:35:00,86.86,86.87,86.8,86.8,109700.0,48.2124,48.2179,48.1791,48.1791,109700.0
2013-10-21 15:40:00,86.8,86.81,86.77,86.8,59300.0,48.1791,48.1846,48.1624,48.1791,59300.0
2013-10-21 15:45:00,86.81,86.82,86.78,86.78,92400.0,48.1846,48.1902,48.168,48.168,92400.0
2013-10-21 15:50:00,86.79,86.81,86.77,86.81,82900.0,48.1735,48.1846,48.1624,48.1846,82900.0
2013-10-21 15:55:00,86.81,86.83,86.77,86.82,184600.0,48.1846,48.1957,48.1624,48.1902,184600.0
2013-10-22 09:30:00,86.69,87.02,86.21,86.64,266200.0,48.118,48.3012,47.8516,48.0903,266200.0
2013-10-22 09:35:00,86.66,86.93,86.63,86.84,107900.0,48.1014,48.2512,48.0847,48.2013,107900.0
2013-10-22 09:40:00,86.8,86.9,86.7,86.84,57200.0,48.1791,48.2346,48.1236,48.2013,57200.0
2013-10-22 09:45:00,86.83,87.0,86.79,86.85,57600.0,48.1957,48.2901,48.1735,48.2068,57600.0
2013-10-22 09:50:00,86.88,87.01,86.84,86.98,75300.0,48.2235,48.2956,48.2013,48.279,75300.0
2013-10-22 09:55:00,86.96,87.01,86.95,87.0,92400.0,48.2679,48.2956,48.2623,48.2901,92400.0
2013-10-22 10:00:00,87.0,87.31,87.0,87.3,57400.0,48.2901,48.4621,48.2901,48.4566,57400.0
2013-10-22 10:05:00,87.3,87.46,87.29,87.38,52100.0,48.4566,48.5454,48.451,48.501,52100.0
2013-10-22 10:10:00,87.39,87.56,87.39,87.53,106200.0,48.5066,48.6009,48.5066,48.5843,106200.0
2013-10-22 10:15:00,87.51,87.83,87.51,87.78,95200.0,48.5732,48.7508,48.5732,48.723,95200.0
2013-10-22 10:20:00,87.77,87.9,87.67,87.67,63600.0,48.7175,48.7896,48.662,48.662,63600.0
2013-10-22 10:25:00,87.68,87.72,87.64,87.67,40200.0,48.6675,48.6897,48.6453,48.662,40200.0
2013-10-22 10:30:00,87.68,87.77,87.61,87.61,48800.0,48.6675,48.7175,48.6287,48.6287,48800.0
2013-10-22 10:35:00,87.6,87.72,87.54,87.65,55100.0,48.6231,48.6897,48.5898,48.6509,55100.0
2013-10-22 10:40:00,87.65,87.81,87.64,87.77,50700.0,48.6509,48.7397,48.6453,48.7175,50700.0
2013-10-22 10:45:00,87.76,87.8,87.71,87.76,51500.0,48.7119,48.7341,48.6842,48.7119,51500.0
2013-10-22 10:50:00,87.76,87.8,87.68,87.76,56800.0,48.7119,48.7341,48.6675,48.7119,56800.0
2013-10-22 10:55:00,87.76,87.78,87.63,87.76,92400.0,48.7119,48.723,48.6398,48.7119,92400.0
2013-10-22 11:00:00,87.75,87.89,87.64,87.65,114200.0,48.7064,48.7841,48.6453,48.6509,114200.0
2013-10-22 11:05:00,87.65,87.75,87.65,87.67,56900.0,48.6509,48.7064,48.6509,48.662,56900.0
2013-10-22 11:10:00,87.65,87.67,87.37,87.39,48100.0,48.6509,48.662,48.4955,48.5066,48100.0
2013-10-22 11:15:00,87.38,87.42,87.32,87.37,48600.0,48.501,48.5232,48.4677,48.4955,48600.0
2013-10-22 11:20:00,87.37,87.48,87.32,87.42,30700.0,48.4955,48.5565,48.4677,48.5232,30700.0
2013-10-22 11:25:00,87.44,87.53,87.4,87.41,44800.0,48.5343,48.5843,48.5121,48.5177,44800.0
2013-10-22 11:30:00,87.41,87.46,87.38,87.45,35900.0,48.5177,48.5454,48.501,48.5399,35900.0
2013-10-22 11:35:00,87.46,87.55,87.44,87.52,36200.0,48.5454,48.5954,48.5343,48.5787,36200.0
2013-10-22 11:40:00,87.51,87.55,87.37,87.41,31900.0,48.5732,48.5954,48.4955,48.5177,31900.0
2013-10-22 11:45:00,87.42,87.52,87.42,87.47,25200.0,48.5232,48.5787,48.5232,48.551,25200.0
2013-10-22 11:50:00,87.47,87.59,87.47,87.57,43800.0,48.551,48.6176,48.551,48.6065,43800.0
2013-10-22 11:55:00,87.56,87.67,87.51,87.63,43100.0,48.6009,48.662,48.5732,48.6398,43100.0
2013-10-22 12:00:00,87.62,87.63,87.53,87.59,27400.0,48.6342,48.6398,48.5843,48.6176,27400.0
2013-10-22 12:05:00,87.58,87.6,87.51,87.55,18300.0,48.612,48.6231,48.5732,48.5954,18300.0
2013-10-22 12:10:00,87.56,87.62,87.48,87.49,13200.0,48.6009,48.6342,48.5565,48.5621,13200.0
2013-10-22 12:15:00,87.49,87.54,87.46,87.5,17200.0,48.5621,48.5898,48.5454,48.5676,17200.0
2013-10-22 12:20:00,87.51,87.55,87.47,87.55,21100.0,48.5732,48.5954,48.551,48.5954,21100.0
2013-10-22 12:25:00,87.55,87.61,87.51,87.59,34900.0,48.5954,48.6287,48.5732,48.6176,34900.0
2013-10-22 12:30:00,87.59,87.65,87.53,87.65,45000.0,48.6176,48.6509,48.5843,48.6509,45000.0
2013-10-22 12:35:00,87.64,87.7,87.61,87.62,25100.0,48.6453,48.6786,48.6287,48.6342,25100.0
2013-10-22 12:40:00,87.62,87.66,87.53,87.54,23400.0,48.6342,48.6564,48.5843,48.5898,23400.0
2013-10-22 12:45:00,87.53,87.59,87.52,87.54,15800.0,48.5843,48.6176,48.5787,48.5898,15800.0
2013-10-22 12:50:00,87.53,87.54,87.47,87.5,18300.0,48.5843,48.5898,48.551,48.5676,18300.0
2013-10-22 12:55:00,87.51,87.61,87.51,87.6,21300.0,48.5732,48.6287,48.5732,48.6231,21300.0
2013-10-22 13:00:00,87.59,87.63,87.58,87.61,22500.0,48.6176,48.6398,48.612,48.6287,22500.0
2013-10-22 13:05:00,87.62,87.65,87.61,87.62,17800.0,48.6342,48.6509,48.6287,48.6342,17800.0
2013-10-22 13:10:00,87.62,87.69,87.61,87.67,14800.0,48.6342,48.6731,48.6287,48.662,14800.0
2013-10-22 13:15:00,87.69,87.7,87.68,87.7,21000.0,48.6731,48.6786,48.6675,48.6786,21000.0
2013-10-22 13:20:00,87.7,87.7,87.58,87.59,27200.0,48.6786,48.6786,48.612,48.6176,27200.0
2013-10-22 13:25:00,87.59,87.64,87.58,87.6,27000.0,48.6176,48.6453,48.612,48.6231,27000.0
2013-10-22 13:30:00,87.59,87.64,87.56,87.63,27200.0,48.6176,48.6453,48.6009,48.6398,27200.0
2013-10-22 13:35:00,87.63,87.63,87.52,87.53,29800.0,48.6398,48.6398,48.5787,48.5843,29800.0
2013-10-22 13:40:00,87.53,87.57,87.49,87.55,49800.0,48.5843,48.6065,48.5621,48.5954,49800.0
2013-10-22 13:45:00,87.56,87.59,87.47,87.49,38500.0,48.6009,48.6176,48.551,48.5621,38500.0
2013-10-22 13:50:00,87.49,87.53,87.49,87.49,36100.0,48.5621,48.5843,48.5621,48.5621,36100.0
2013-10-22 13:55:00,87.5,87.56,87.49,87.55,36800.0,48.5676,48.6009,48.5621,48.5954,36800.0
2013-10-22 14:00:00,87.55,87.76,87.53,87.67,67900.0,48.5954,48.7119,48.5843,48.662,67900.0
2013-10-22 14:05:00,87.67,87.69,87.64,87.68,24000.0,48.662,48.6731,48.6453,48.6675,24000.0
2013-10-22 14:10:00,87.7,87.76,87.67,87.67,40200.0,48.6786,48.7119,48.662,48.662,40200.0
2013-10-22 14:15:00,87.66,87.71,87.66,87.67,33700.0,48.6564,48.6842,48.6564,48.662,33700.0
2013-10-22 14:20:00,87.66,87.73,87.65,87.72,50800.0,48.6564,48.6953,48.6509,48.6897,50800.0
2013-10-22 14:25:00,87.71,87.76,87.67,87.73,45300.0,48.6842,48.7119,48.662,48.6953,45300.0
2013-10-22 14:30:00,87.73,87.76,87.69,87.76,28500.0,48.6953,48.7119,48.6731,48.7119,28500.0
2013-10-22 14:35:00,87.76,87.81,87.72,87.74,48000.0,48.7119,48.7397,48.6897,48.7008,48000.0
2013-10-22 14:40:00,87.74,87.85,87.73,87.78,136300.0,48.7008,48.7619,48.6953,48.723,136300.0
2013-10-22 14:45:00,87.78,87.84,87.76,87.79,47500.0,48.723,48.7563,48.7119,48.7286,47500.0
2013-10-22 14:50:00,87.79,87.8,87.72,87.77,55100.0,48.7286,48.7341,48.6897,48.7175,55100.0
2013-10-22 14:55:00,87.77,87.79,87.72,87.73,57100.0,48.7175,48.7286,48.6897,48.6953,57100.0
2013-10-22 15:00:00,87.74,87.84,87.74,87.79,80300.0,48.7008,48.7563,48.7008,48.7286,80300.0
2013-10-22 15:05:00,87.78,87.83,87.77,87.79,44800.0,48.723,48.7508,48.7175,48.7286,44800.0
2013-10-22 15:10:00,87.8,87.86,87.79,87.83,72300.0,48.7341,48.7674,48.7286,48.7508,72300.0
2013-10-22 15:15:00,87.83,87.83,87.75,87.76,77600.0,48.7508,48.7508,48.7064,48.7119,77600.0
2013-10-22 15:20:00,87.75,87.81,87.74,87.8,78100.0,48.7064,48.7397,48.7008,48.7341,78100.0
2013-10-22 15:25:00,87.81,87.92,87.81,87.87,60100.0,48.7397,48.8007,48.7397,48.773,60100.0
2013-10-22 15:30:00,87.85,87.86,87.79,87.8,72900.0,48.7619,48.7674,48.7286,48.7341,72900.0
2013-10-22 15:35:00,87.8,87.87,87.79,87.8,124200.0,48.7341,48.773,48.7286,48.7341,124200.0
2013-10-22 15:40:00,87.8,87.81,87.76,87.77,73700.0,48.7341,48.7397,48.7119,48.7175,73700.0
2013-10-22 15:45:00,87.77,87.81,87.73,87.8,141000.0,48.7175,48.7397,48.6953,48.7341,141000.0
2013-10-22 15:50:00,87.79,87.83,87.76,87.76,228900.0,48.7286,48.7508,48.7119,48.7119,228900.0
2013-10-22 15:55:00,87.76,87.79,87.72,87.78,238800.0,48.7119,48.7286,48.6897,48.723,238800.0
2013-10-23 09:30:00,87.4,87.75,87.4,87.5,134200.0,48.5121,48.7064,48.5121,48.5676,134200.0
2013-10-23 09:35:00,87.52,87.67,87.37,87.45,61800.0,48.5787,48.662,48.4955,48.5399,61800.0
2013-10-23 09:40:00,87.48,87.65,87.42,87.48,97200.0,48.5565,48.6509,48.5232,48.5565,97200.0
2013-10-23 09:45:00,87.47,87.72,87.45,87.72,73200.0,48.551,48.6897,48.5399,48.6897,73200.0
2013-10-23 09:50:00,87.74,87.85,87.67,87.73,47300.0,48.7008,48.7619,48.662,48.6953,47300.0
2013-10-23 09:55:00,87.75,87.76,87.61,87.66,35200.0,48.7064,48.7119,48.6287,48.6564,35200.0
2013-10-23 10:00:00,87.65,87.72,87.53,87.67,41700.0,48.6509,48.6897,48.5843,48.662,41700.0
2013-10-23 10:05:00,87.69,87.73,87.56,87.59,34600.0,48.6731,48.6953,48.6009,48.6176,34600.0
2013-10-23 10:10:00,87.58,87.71,87.5,87.71,45400.0,48.612,48.6842,48.5676,48.6842,45400.0
2013-10-23 10:15:00,87.72,87.82,87.51,87.51,61800.0,48.6897,48.7452,48.5732,48.5732,61800.0
2013-10-23 10:20:00,87.51,87.71,87.5,87.6,99300.0,48.5732,48.6842,48.5676,48.6231,99300.0
2013-10-23 10:25:00,87.58,87.63,87.45,87.51,27100.0,48.612,48.6398,48.5399,48.5732,27100.0
2013-10-23 10:30:00,87.5,87.52,87.32,87.36,39500.0,48.5676,48.5787,48.4677,48.4899,39500.0
2013-10-23 10:35:00,87.36,87.38,87.31,87.37,55400.0,48.4899,48.501,48.4621,48.4955,55400.0
2013-10-23 10:40:00,87.38,87.4,87.33,87.35,37600.0,48.501,48.5121,48.4732,48.4843,37600.0
2013-10-23 10:45:00,87.35,87.56,87.3,87.54,54700.0,48.4843,48.6009,48.4566,48.5898,54700.0
2013-10-23 10:50:00,87.53,87.53,87.29,87.38,36200.0,48.5843,48.5843,48.451,48.501,36200.0
2013-10-23 10:55:00,87.39,87.54,87.39,87.54,21400.0,48.5066,48.5898,48.5066,48.5898,21400.0
2013-10-23 11:00:00,87.56,87.64,87.55,87.63,23600.0,48.6009,48.6453,48.5954,48.6398,23600.0
2013-10-23 11:05:00,87.62,87.63,87.56,87.61,13700.0,48.6342,48.6398,48.6009,48.6287,13700.0
2013-10-23 11:10:00,87.6,87.6,87.54,87.6,15600.0,48.6231,48.6231,48.5898,48.6231,15600.0
2013-10-23 11:15:00,87.6,87.65,87.59,87.63,48500.0,48.6231,48.6509,48.6176,48.6398,48500.0
2013-10-23 11:20:00,87.63,87.85,87.61,87.81,40100.0,48.6398,48.7619,48.6287,48.7397,40100.0
2013-10-23 11:25:00,87.81,87.94,87.81,87.84,45700.0,48.7397,48.8118,48.7397,48.7563,45700.0
2013-10-23 11:30:00,87.85,87.93,87.81,87.91,25700.0,48.7619,48.8063,48.7397,48.7952,25700.0
2013-10-23 11:35:00,87.93,88.07,87.93,88.03,178700.0,48.8063,48.884,48.8063,48.8618,178700.0
2013-10-23 11:40:00,88.04,88.13,88.03,88.04,29800.0,48.8673,48.9173,48.8618,48.8673,29800.0
2013-10-23 11:45:00,88.06,88.07,88.02,88.06,21000.0,48.8784,48.884,48.8562,48.8784,21000.0
2013-10-23 11:50:00,88.05,88.1,88.03,88.1,108800.0,48.8729,48.9006,48.8618,48.9006,108800.0
2013-10-23 11:55:00,88.08,88.29,88.08,88.29,48200.0,48.8895,49.0061,48.8895,49.0061,48200.0
2013-10-23 12:00:00,88.28,88.3,88.14,88.14,39200.0,49.0006,49.0117,48.9228,48.9228,39200.0
2013-10-23 12:05:00,88.14,88.28,88.14,88.28,35000.0,48.9228,49.0006,48.9228,49.0006,35000.0
2013-10-23 12:10:00,88.28,88.29,88.17,88.19,47700.0,49.0006,49.0061,48.9395,48.9506,47700.0
2013-10-23 12:15:00,88.19,88.19,88.12,88.15,47800.0,48.9506,48.9506,48.9117,48.9284,47800.0
2013-10-23 12:20:00,88.15,88.23,88.13,88.21,76300.0,48.9284,48.9728,48.9173,48.9617,76300.0
2013-10-23 12:25:00,88.22,88.46,88.21,88.46,67600.0,48.9673,49.1005,48.9617,49.1005,67600.0
2013-10-23 12:30:00,88.45,88.79,88.45,88.79,125300.0,49.0949,49.2836,49.0949,49.2836,125300.0
2013-10-23 12:35:00,88.79,88.82,88.41,88.41,188200.0,49.2836,49.3003,49.0727,49.0727,188200.0
2013-10-23 12:40:00,88.41,88.44,88.27,88.28,49400.0,49.0727,49.0894,48.995,49.0006,49400.0
2013-10-23 12:45:00,88.28,88.3,88.21,88.3,56900.0,49.0006,49.0117,48.9617,49.0117,56900.0
2013-10-23 12:50:00,88.31,88.37,88.27,88.3,55900.0,49.0172,49.0505,48.995,49.0117,55900.0
2013-10-23 12:55:00,88.3,88.38,88.29,88.34,38300.0,49.0117,49.0561,49.0061,49.0339,38300.0
2013-10-23 13:00:00,88.33,88.44,88.31,88.43,40300.0,49.0283,49.0894,49.0172,49.0838,40300.0
2013-10-23 13:05:00,88.43,88.67,88.42,88.62,110000.0,49.0838,49.217,49.0783,49.1893,110000.0
2013-10-23 13:10:00,88.62,88.64,88.47,88.57,72300.0,49.1893,49.2004,49.106,49.1615,72300.0
2013-10-23 13:15:00,88.57,88.68,88.56,88.58,46700.0,49.1615,49.2226,49.156,49.1671,46700.0
2013-10-23 13:20:00,88.56,88.58,88.35,88.47,94100.0,49.156,49.1671,49.0394,49.106,94100.0
2013-10-23 13:25:00,88.47,88.51,88.43,88.43,32400.0,49.106,49.1282,49.0838,49.0838,32400.0
2013-10-23 13:30:00,88.43,88.44,88.32,88.43,14100.0,49.0838,49.0894,49.0228,49.0838,14100.0
2013-10-23 13:35:00,88.43,88.47,88.31,88.31,12400.0,49.0838,49.106,49.0172,49.0172,12400.0
2013-10-23 13:40:00,88.3,88.35,88.27,88.33,21000.0,49.0117,49.0394,48.995,49.0283,21000.0
2013-10-23 13:45:00,88.31,88.31,88.23,88.3,17400.0,49.0172,49.0172,48.9728,49.0117,17400.0
2013-10-23 13:50:00,88.27,88.47,88.26,88.46,23900.0,48.995,49.106,48.9895,49.1005,23900.0
2013-10-23 13:55:00,88.46,88.54,88.44,88.44,24800.0,49.1005,49.1449,49.0894,49.0894,24800.0
2013-10-23 14:00:00,88.45,88.45,88.17,88.18,42700.0,49.0949,49.0949,48.9395,48.945,42700.0
2013-10-23 14:05:00,88.18,88.18,88.13,88.13,16900.0,48.945,48.945,48.9173,48.9173,16900.0
2013-10-23 14:10:00,88.13,88.18,88.11,88.15,16100.0,48.9173,48.945,48.9062,48.9284,16100.0
2013-10-23 14:15:00,88.14,88.16,88.11,88.13,15600.0,48.9228,48.9339,48.9062,48.9173,15600.0
2013-10-23 14:20:00,88.12,88.18,88.12,88.16,17600.0,48.9117,48.945,48.9117,48.9339,17600.0
2013-10-23 14:25:00,88.15,88.16,88.1,88.11,15300.0,48.9284,48.9339,48.9006,48.9062,15300.0
2013-10-23 14:30:00,88.11,88.11,88.04,88.04,21100.0,48.9062,48.9062,48.8673,48.8673,21100.0
2013-10-23 14:35:00,88.04,88.07,88.0,88.07,31500.0,48.8673,48.884,48.8451,48.884,31500.0
2013-10-23 14:40:00,88.06,88.2,88.04,88.18,20800.0,48.8784,48.9561,48.8673,48.945,20800.0
2013-10-23 14:45:00,88.22,88.22,88.14,88.2,24100.0,48.9673,48.9673,48.9228,48.9561,24100.0
2013-10-23 14:50:00,88.2,88.21,88.12,88.17,19500.0,48.9561,48.9617,48.9117,48.9395,19500.0
2013-10-23 14:55:00,88.17,88.19,88.15,88.17,43400.0,48.9395,48.9506,48.9284,48.9395,43400.0
2013-10-23 15:00:00,88.17,88.25,88.12,88.21,34100.0,48.9395,48.9839,48.9117,48.9617,34100.0
2013-10-23 15:05:00,88.2,88.21,88.13,88.13,25800.0,48.9561,48.9617,48.9173,48.9173,25800.0
2013-10-23 15:10:00,88.13,88.18,88.13,88.13,34400.0,48.9173,48.945,48.9173,48.9173,34400.0
2013-10-23 15:15:00,88.14,88.16,88.05,88.07,42500.0,48.9228,48.9339,48.8729,48.884,42500.0
2013-10-23 15:20:00,88.06,88.09,88.02,88.03,29900.0,48.8784,48.8951,48.8562,48.8618,29900.0
2013-10-23 15:25:00,88.04,88.11,88.03,88.07,42800.0,48.8673,48.9062,48.8618,48.884,42800.0
2013-10-23 15:30:00,88.07,88.19,88.04,88.18,34400.0,48.884,48.9506,48.8673,48.945,34400.0
2013-10-23 15:35:00,88.19,88.25,88.14,88.14,41900.0,48.9506,48.9839,48.9228,48.9228,41900.0
2013-10-23 15:40:00,88.13,88.14,88.08,88.1,56800.0,48.9173,48.9228,48.8895,48.9006,56800.0
2013-10-23 15:45:00,88.09,88.11,88.05,88.06,52200.0,48.8951,48.9062,48.8729,48.8784,52200.0
2013-10-23 15:50:00,88.06,88.06,87.97,88.04,107000.0,48.8784,48.8784,48.8285,48.8673,107000.0
2013-10-23 15:55:00,88.03,88.15,88.02,88.13,188900.0,48.8618,48.9284,48.8562,48.9173,188900.0
2013-10-24 09:30:00,88.64,89.21,88.39,88.79,195400.0,49.2004,49.5168,49.0616,49.2836,195400.0
2013-10-24 09:35:00,88.78,88.96,88.67,88.88,86000.0,49.2781,49.378,49.217,49.3336,86000.0
2013-10-24 09:40:00,88.92,89.08,88.74,88.86,109700.0,49.3558,49.4446,49.2559,49.3225,109700.0
2013-10-24 09:45:00,88.85,88.88,88.8,88.87,71100.0,49.3169,49.3336,49.2892,49.328,71100.0
2013-10-24 09:50:00,88.86,89.0,88.85,88.94,64300.0,49.3225,49.4002,49.3169,49.3669,64300.0
2013-10-24 09:55:00,88.94,89.06,88.92,89.05,43200.0,49.3669,49.4335,49.3558,49.4279,43200.0
2013-10-24 10:00:00,89.05,89.12,89.03,89.05,116400.0,49.4279,49.4668,49.4168,49.4279,116400.0
2013-10-24 10:05:00,89.03,89.11,89.01,89.07,56400.0,49.4168,49.4613,49.4057,49.4391,56400.0
2013-10-24 10:10:00,89.07,89.13,89.06,89.1,81700.0,49.4391,49.4724,49.4335,49.4557,81700.0
2013-10-24 10:15:00,89.1,89.13,89.02,89.04,102800.0,49.4557,49.4724,49.4113,49.4224,102800.0
2013-10-24 10:20:00,89.03,89.03,88.85,88.89,70500.0,49.4168,49.4168,49.3169,49.3391,70500.0
2013-10-24 10:25:00,88.9,88.93,88.75,88.82,70800.0,49.3447,49.3613,49.2614,49.3003,70800.0
2013-10-24 10:30:00,88.83,88.9,88.78,88.78,47500.0,49.3058,49.3447,49.2781,49.2781,47500.0
2013-10-24 10:35:00,88.79,88.88,88.77,88.78,54100.0,49.2836,49.3336,49.2725,49.2781,54100.0
2013-10-24 10:40:00,88.77,88.8,88.73,88.76,30100.0,49.2725,49.2892,49.2503,49.267,30100.0
2013-10-24 10:45:00,88.77,88.78,88.57,88.62,46900.0,49.2725,49.2781,49.1615,49.1893,46900.0
2013-10-24 10:50:00,88.61,88.76,88.61,88.76,28600.0,49.1837,49.267,49.1837,49.267,28600.0
2013-10-24 10:55:00,88.76,88.9,88.67,88.7,68900.0,49.267,49.3447,49.217,49.2337,68900.0
2013-10-24 11:00:00,88.69,88.74,88.63,88.68,38000.0,49.2281,49.2559,49.1948,49.2226,38000.0
2013-10-24 11:05:00,88.69,88.71,88.6,88.63,34300.0,49.2281,49.2392,49.1782,49.1948,34300.0
2013-10-24 11:10:00,88.64,88.64,88.5,88.55,80700.0,49.2004,49.2004,49.1227,49.1504,80700.0
2013-10-24 11:15:00,88.55,88.65,88.55,88.62,25400.0,49.1504,49.2059,49.1504,49.1893,25400.0
2013-10-24 11:20:00,88.63,88.74,88.61,88.67,35700.0,49.1948,49.2559,49.1837,49.217,35700.0
2013-10-24 11:25:00,88.67,88.71,88.64,88.64,32400.0,49.217,49.2392,49.2004,49.2004,32400.0
2013-10-24 11:30:00,88.65,88.69,88.65,88.68,40200.0,49.2059,49.2281,49.2059,49.2226,40200.0
2013-10-24 11:35:00,88.69,88.7,88.63,88.69,35800.0,49.2281,49.2337,49.1948,49.2281,35800.0
2013-10-24 11:40:00,88.69,88.72,88.68,88.71,31600.0,49.2281,49.2448,49.2226,49.2392,31600.0
2013-10-24 11:45:00,88.72,88.78,88.69,88.77,35000.0,49.2448,49.2781,49.2281,49.2725,35000.0
2013-10-24 11:50:00,88.79,88.87,88.77,88.84,40100.0,49.2836,49.328,49.2725,49.3114,40100.0
2013-10-24 11:55:00,88.84,88.87,88.82,88.84,29600.0,49.3114,49.328,49.3003,49.3114,29600.0
2013-10-24 12:00:00,88.84,88.84,88.78,88.79,24100.0,49.3114,49.3114,49.2781,49.2836,24100.0
2013-10-24 12:05:00,88.79,88.8,88.72,88.72,28700.0,49.2836,49.2892,49.2448,49.2448,28700.0
2013-10-24 12:10:00,88.71,88.72,88.65,88.65,18900.0,49.2392,49.2448,49.2059,49.2059,18900.0
2013-10-24 12:15:00,88.64,88.68,88.63,88.68,23400.0,49.2004,49.2226,49.1948,49.2226,23400.0
2013-10-24 12:20:00,88.68,88.78,88.68,88.76,34600.0,49.2226,49.2781,49.2226,49.267,34600.0
2013-10-24 12:25:00,88.78,88.8,88.73,88.78,20700.0,49.2781,49.2892,49.2503,49.2781,20700.0
2013-10-24 12:30:00,88.77,88.81,88.73,88.76,23900.0,49.2725,49.2947,49.2503,49.267,23900.0
2013-10-24 12:35:00,88.75,88.76,88.65,88.65,32500.0,49.2614,49.267,49.2059,49.2059,32500.0
2013-10-24 12:40:00,88.66,88.7,88.66,88.67,15400.0,49.2115,49.2337,49.2115,49.217,15400.0
2013-10-24 12:45:00,88.67,88.75,88.65,88.73,13100.0,49.217,49.2614,49.2059,49.2503,13100.0
2013-10-24 12:50:00,88.73,88.77,88.72,88.74,17400.0,49.2503,49.2725,49.2448,49.2559,17400.0
2013-10-24 12:55:00,88.73,88.86,88.73,88.86,22800.0,49.2503,49.3225,49.2503,49.3225,22800.0
2013-10-24 13:00:00,88.86,88.88,88.8,88.84,24400.0,49.3225,49.3336,49.2892,49.3114,24400.0
2013-10-24 13:05:00,88.84,88.84,88.75,88.81,16900.0,49.3114,49.3114,49.2614,49.2947,16900.0
2013-10-24 13:10:00,88.81,88.81,88.7,88.7,22000.0,49.2947,49.2947,49.2337,49.2337,22000.0
2013-10-24 13:15:00,88.7,88.71,88.65,88.69,23800.0,49.2337,49.2392,49.2059,49.2281,23800.0
2013-10-24 13:20:00,88.7,88.75,88.64,88.65,26900.0,49.2337,49.2614,49.2004,49.2059,26900.0
2013-10-24 13:25:00,88.65,88.67,88.58,88.58,25700.0,49.2059,49.217,49.1671,49.1671,25700.0
2013-10-24 13:30:00,88.59,88.59,88.54,88.55,22700.0,49.1726,49.1726,49.1449,49.1504,22700.0
2013-10-24 13:35:00,88.55,88.56,88.51,88.51,19000.0,49.1504,49.156,49.1282,49.1282,19000.0
2013-10-24 13:40:00,88.52,88.56,88.5,88.56,23100.0,49.1338,49.156,49.1227,49.156,23100.0
2013-10-24 13:45:00,88.55,88.56,88.51,88.52,18800.0,49.1504,49.156,49.1282,49.1338,18800.0
2013-10-24 13:50:00,88.52,88.56,88.5,88.53,18700.0,49.1338,49.156,49.1227,49.1393,18700.0
2013-10-24 13:55:00,88.52,88.52,88.37,88.38,39100.0,49.1338,49.1338,49.0505,49.0561,39100.0
2013-10-24 14:00:00,88.39,88.43,88.36,88.36,33500.0,49.0616,49.0838,49.045,49.045,33500.0
2013-10-24 14:05:00,88.37,88.38,88.23,88.26,34800.0,49.0505,49.0561,48.9728,48.9895,34800.0
2013-10-24 14:10:00,88.26,88.29,88.23,88.25,30900.0,48.9895,49.0061,48.9728,48.9839,30900.0
2013-10-24 14:15:00,88.25,88.31,88.24,88.29,32900.0,48.9839,49.0172,48.9784,49.0061,32900.0
2013-10-24 14:20:00,88.3,88.31,88.26,88.28,20500.0,49.0117,49.0172,48.9895,49.0006,20500.0
2013-10-24 14:25:00,88.29,88.29,88.18,88.19,34600.0,49.0061,49.0061,48.945,48.9506,34600.0
2013-10-24 14:30:00,88.19,88.2,88.12,88.17,39600.0,48.9506,48.9561,48.9117,48.9395,39600.0
2013-10-24 14:35:00,88.17,88.26,88.17,88.23,39700.0,48.9395,48.9895,48.9395,48.9728,39700.0
2013-10-24 14:40:00,88.24,88.38,88.23,88.37,31200.0,48.9784,49.0561,48.9728,49.0505,31200.0
2013-10-24 14:45:00,88.37,88.46,88.37,88.39,55600.0,49.0505,49.1005,49.0505,49.0616,55600.0
2013-10-24 14:50:00,88.4,88.5,88.25,88.45,351000.0,49.0672,49.1227,48.9839,49.0949,351000.0
2013-10-24 14:55:00,88.45,88.56,88.45,88.49,83200.0,49.0949,49.156,49.0949,49.1171,83200.0
2013-10-24 15:00:00,88.48,88.51,88.44,88.46,44600.0,49.1116,49.1282,49.0894,49.1005,44600.0
2013-10-24 15:05:00,88.47,88.5,88.44,88.46,118300.0,49.106,49.1227,49.0894,49.1005,118300.0
2013-10-24 15:10:00,88.46,88.52,88.45,88.5,55200.0,49.1005,49.1338,49.0949,49.1227,55200.0
2013-10-24 15:15:00,88.5,88.5,88.44,88.45,55200.0,49.1227,49.1227,49.0894,49.0949,55200.0
2013-10-24 15:20:00,88.46,88.52,88.45,88.5,44200.0,49.1005,49.1338,49.0949,49.1227,44200.0
2013-10-24 15:25:00,88.49,88.52,88.47,88.5,41900.0,49.1171,49.1338,49.106,49.1227,41900.0
2013-10-24 15:30:00,88.49,88.51,88.4,88.43,42800.0,49.1171,49.1282,49.0672,49.0838,42800.0
2013-10-24 15:35:00,88.42,88.44,88.26,88.26,70700.0,49.0783,49.0894,48.9895,48.9895,70700.0
2013-10-24 15:40:00,88.26,88.27,88.12,88.13,160500.0,48.9895,48.995,48.9117,48.9173,160500.0
2013-10-24 15:45:00,88.13,88.25,88.11,88.16,165400.0,48.9173,48.9839,48.9062,48.9339,165400.0
2013-10-24 15:50:00,88.17,88.18,88.01,88.14,256000.0,48.9395,48.945,48.8507,48.9228,256000.0
2013-10-24 15:55:00,88.14,88.26,88.13,88.19,269900.0,48.9228,48.9895,48.9173,48.9506,269900.0
2013-10-25 09:30:00,87.77,88.42,87.69,88.29,133400.0,48.7175,49.0783,48.6731,49.0061,133400.0
2013-10-25 09:35:00,88.3,88.36,88.19,88.22,61800.0,49.0117,49.045,48.9506,48.9673,61800.0
2013-10-25 09:40:00,88.2,88.28,88.19,88.22,70600.0,48.9561,49.0006,48.9506,48.9673,70600.0
2013-10-25 09:45:00,88.23,88.24,87.94,87.95,62100.0,48.9728,48.9784,48.8118,48.8174,62100.0
2013-10-25 09:50:00,87.95,88.02,87.95,88.0,51800.0,48.8174,48.8562,48.8174,48.8451,51800.0
2013-10-25 09:55:00,88.0,88.03,87.94,87.97,51200.0,48.8451,48.8618,48.8118,48.8285,51200.0
2013-10-25 10:00:00,87.97,88.08,87.96,87.99,55500.0,48.8285,48.8895,48.8229,48.8396,55500.0
2013-10-25 10:05:00,88.0,88.12,87.99,88.05,40800.0,48.8451,48.9117,48.8396,48.8729,40800.0
2013-10-25 10:10:00,88.06,88.08,87.92,87.95,59900.0,48.8784,48.8895,48.8007,48.8174,59900.0
2013-10-25 10:15:00,87.94,88.02,87.92,87.92,57100.0,48.8118,48.8562,48.8007,48.8007,57100.0
2013-10-25 10:20:00,87.94,87.98,87.88,87.96,121000.0,48.8118,48.834,48.7785,48.8229,121000.0
2013-10-25 10:25:00,87.95,88.0,87.9,87.98,52500.0,48.8174,48.8451,48.7896,48.834,52500.0
2013-10-25 10:30:00,87.98,88.1,87.96,88.07,34100.0,48.834,48.9006,48.8229,48.884,34100.0
2013-10-25 10:35:00,88.07,88.14,88.07,88.1,25200.0,48.884,48.9228,48.884,48.9006,25200.0
2013-10-25 10:40:00,88.09,88.11,88.03,88.1,22500.0,48.8951,48.9062,48.8618,48.9006,22500.0
2013-10-25 10:45:00,88.08,88.08,88.02,88.07,29500.0,48.8895,48.8895,48.8562,48.884,29500.0
2013-10-25 10:50:00,88.08,88.19,88.08,88.19,38000.0,48.8895,48.9506,48.8895,48.9506,38000.0
2013-10-25 10:55:00,88.19,88.26,88.18,88.24,53200.0,48.9506,48.9895,48.945,48.9784,53200.0
2013-10-25 11:00:00,88.25,88.31,88.25,88.31,26600.0,48.9839,49.0172,48.9839,49.0172,26600.0
2013-10-25 11:05:00,88.31,88.32,88.13,88.13,62300.0,49.0172,49.0228,48.9173,48.9173,62300.0
2013-10-25 11:10:00,88.13,88.27,88.12,88.22,23700.0,48.9173,48.995,48.9117,48.9673,23700.0
2013-10-25 11:15:00,88.22,88.29,88.2,88.26,34200.0,48.9673,49.0061,48.9561,48.9895,34200.0
2013-10-25 11:20:00,88.26,88.26,88.22,88.23,35200.0,48.9895,48.9895,48.9673,48.9728,35200.0
2013-10-25 11:25:00,88.24,88.27,88.21,88.25,29000.0,48.9784,48.995,48.9617,48.9839,29000.0
2013-10-25 11:30:00,88.26,88.31,88.25,88.27,28300.0,48.9895,49.0172,48.9839,48.995,28300.0
2013-10-25 11:35:00,88.27,88.32,88.26,88.28,50100.0,48.995,49.0228,48.9895,49.0006,50100.0
2013-10-25 11:40:00,88.29,88.3,88.25,88.25,29900.0,49.0061,49.0117,48.9839,48.9839,29900.0
2013-10-25 11:45:00,88.26,88.29,88.23,88.25,40000.0,48.9895,49.0061,48.9728,48.9839,40000.0
2013-10-25 11:50:00,88.25,88.27,88.19,88.19,24100.0,48.9839,48.995,48.9506,48.9506,24100.0
2013-10-25 11:55:00,88.19,88.21,88.12,88.21,54300.0,48.9506,48.9617,48.9117,48.9617,54300.0
2013-10-25 12:00:00,88.22,88.28,88.21,88.24,27300.0,48.9673,49.0006,48.9617,48.9784,27300.0
2013-10-25 12:05:00,88.25,88.27,88.24,88.26,16900.0,48.9839,48.995,48.9784,48.9895,16900.0
2013-10-25 12:10:00,88.26,88.26,88.2,88.22,20700.0,48.9895,48.9895,48.9561,48.9673,20700.0
2013-10-25 12:15:00,88.22,88.25,88.22,88.22,67400.0,48.9673,48.9839,48.9673,48.9673,67400.0
2013-10-25 12:20:00,88.21,88.22,88.19,88.2,22600.0,48.9617,48.9673,48.9506,48.9561,22600.0
2013-10-25 12:25:00,88.21,88.23,88.19,88.19,13200.0,48.9617,48.9728,48.9506,48.9506,13200.0
2013-10-25 12:30:00,88.19,88.2,88.14,88.14,9700.0,48.9506,48.9561,48.9228,48.9228,9700.0
2013-10-25 12:35:00,88.14,88.15,88.13,88.14,15900.0,48.9228,48.9284,48.9173,48.9228,15900.0
2013-10-25 12:40:00,88.13,88.14,88.01,88.03,17000.0,48.9173,48.9228,48.8507,48.8618,17000.0
2013-10-25 12:45:00,88.02,88.09,88.0,88.09,18300.0,48.8562,48.8951,48.8451,48.8951,18300.0
2013-10-25 12:50:00,88.1,88.14,88.1,88.13,18900.0,48.9006,48.9228,48.9006,48.9173,18900.0
2013-10-25 12:55:00,88.13,88.17,88.12,88.16,19500.0,48.9173,48.9395,48.9117,48.9339,19500.0
2013-10-25 13:00:00,88.16,88.19,88.14,88.15,23700.0,48.9339,48.9506,48.9228,48.9284,23700.0
2013-10-25 13:05:00,88.15,88.17,88.13,88.14,30900.0,48.9284,48.9395,48.9173,48.9228,30900.0
2013-10-25 13:10:00,88.15,88.17,88.14,88.16,29700.0,48.9284,48.9395,48.9228,48.9339,29700.0
2013-10-25 13:15:00,88.16,88.17,88.11,88.11,57200.0,48.9339,48.9395,48.9062,48.9062,57200.0
2013-10-25 13:20:00,88.12,88.12,88.0,88.03,33800.0,48.9117,48.9117,48.8451,48.8618,33800.0
2013-10-25 13:25:00,88.04,88.06,88.01,88.03,21100.0,48.8673,48.8784,48.8507,48.8618,21100.0
2013-10-25 13:30:00,88.02,88.02,87.93,87.95,24400.0,48.8562,48.8562,48.8063,48.8174,24400.0
2013-10-25 13:35:00,87.94,87.96,87.94,87.95,9200.0,48.8118,48.8229,48.8118,48.8174,9200.0
2013-10-25 13:40:00,87.95,87.96,87.92,87.96,27400.0,48.8174,48.8229,48.8007,48.8229,27400.0
2013-10-25 13:45:00,87.95,87.98,87.9,87.9,21100.0,48.8174,48.834,48.7896,48.7896,21100.0
2013-10-25 13:50:00,87.91,87.94,87.9,87.93,17500.0,48.7952,48.8118,48.7896,48.8063,17500.0
2013-10-25 13:55:00,87.94,87.94,87.86,87.88,38000.0,48.8118,48.8118,48.7674,48.7785,38000.0
2013-10-25 14:00:00,87.89,87.92,87.87,87.89,51900.0,48.7841,48.8007,48.773,48.7841,51900.0
2013-10-25 14:05:00,87.89,87.99,87.88,87.94,25100.0,48.7841,48.8396,48.7785,48.8118,25100.0
2013-10-25 14:10:00,87.94,87.97,87.92,87.92,31700.0,48.8118,48.8285,48.8007,48.8007,31700.0
2013-10-25 14:15:00,87.92,87.96,87.89,87.96,27300.0,48.8007,48.8229,48.7841,48.8229,27300.0
2013-10-25 14:20:00,87.96,87.97,87.95,87.97,15500.0,48.8229,48.8285,48.8174,48.8285,15500.0
2013-10-25 14:25:00,87.97,87.99,87.96,87.97,23900.0,48.8285,48.8396,48.8229,48.8285,23900.0
2013-10-25 14:30:00,87.97,87.99,87.96,87.98,34900.0,48.8285,48.8396,48.8229,48.834,34900.0
2013-10-25 14:35:00,87.98,88.02,87.96,88.01,104700.0,48.834,48.8562,48.8229,48.8507,104700.0
2013-10-25 14:40:00,88.02,88.05,87.98,88.04,93700.0,48.8562,48.8729,48.834,48.8673,93700.0
2013-10-25 14:45:00,88.04,88.04,87.99,88.01,32900.0,48.8673,48.8673,48.8396,48.8507,32900.0
2013-10-25 14:50:00,88.01,88.07,88.0,88.06,27800.0,48.8507,48.884,48.8451,48.8784,27800.0
2013-10-25 14:55:00,88.08,88.11,88.05,88.1,72200.0,48.8895,48.9062,48.8729,48.9006,72200.0
2013-10-25 15:00:00,88.1,88.17,88.1,88.15,44600.0,48.9006,48.9395,48.9006,48.9284,44600.0
2013-10-25 15:05:00,88.15,88.16,88.11,88.15,22700.0,48.9284,48.9339,48.9062,48.9284,22700.0
2013-10-25 15:10:00,88.16,88.22,88.16,88.21,48600.0,48.9339,48.9673,48.9339,48.9617,48600.0
2013-10-25 15:15:00,88.2,88.28,88.2,88.27,27300.0,48.9561,49.0006,48.9561,48.995,27300.0
2013-10-25 15:20:00,88.28,88.31,88.27,88.3,40500.0,49.0006,49.0172,48.995,49.0117,40500.0
2013-10-25 15:25:00,88.3,88.38,88.29,88.29,69100.0,49.0117,49.0561,49.0061,49.0061,69100.0
2013-10-25 15:30:00,88.31,88.4,88.29,88.4,350100.0,49.0172,49.0672,49.0061,49.0672,350100.0
2013-10-25 15:35:00,88.41,88.5,88.4,88.46,53100.0,49.0727,49.1227,49.0672,49.1005,53100.0
2013-10-25 15:40:00,88.47,88.63,88.47,88.62,74400.0,49.106,49.1948,49.106,49.1893,74400.0
2013-10-25 15:45:00,88.62,88.63,88.53,88.6,140300.0,49.1893,49.1948,49.1393,49.1782,140300.0
2013-10-25 15:50:00,88.61,88.62,88.5,88.5,158200.0,49.1837,49.1893,49.1227,49.1227,158200.0
2013-10-25 15:55:00,88.51,88.65,88.49,88.61,328300.0,49.1282,49.2059,49.1171,49.1837,328300.0
2013-10-28 09:30:00,88.73,89.15,88.51,89.15,106100.0,49.2503,49.4835,49.1282,49.4835,106100.0
2013-10-28 09:35:00,89.07,89.27,88.98,89.22,53900.0,49.4391,49.5501,49.3891,49.5223,53900.0
2013-10-28 09:40:00,89.19,89.27,88.95,89.21,42200.0,49.5057,49.5501,49.3724,49.5168,42200.0
2013-10-28 09:45:00,89.19,89.32,89.19,89.32,40000.0,49.5057,49.5778,49.5057,49.5778,40000.0
2013-10-28 09:50:00,89.32,89.43,89.17,89.2,110300.0,49.5778,49.6389,49.4946,49.5112,110300.0
2013-10-28 09:55:00,89.2,89.39,89.2,89.24,53900.0,49.5112,49.6167,49.5112,49.5334,53900.0
2013-10-28 10:00:00,89.19,89.34,89.17,89.31,48500.0,49.5057,49.5889,49.4946,49.5723,48500.0
2013-10-28 10:05:00,89.31,89.46,89.29,89.42,78300.0,49.5723,49.6555,49.5612,49.6333,78300.0
2013-10-28 10:10:00,89.42,89.6,89.41,89.57,49600.0,49.6333,49.7332,49.6278,49.7166,49600.0
2013-10-28 10:15:00,89.57,89.63,89.51,89.54,45100.0,49.7166,49.7499,49.6833,49.6999,45100.0
2013-10-28 10:20:00,89.53,89.66,89.53,89.56,50800.0,49.6944,49.7665,49.6944,49.711,50800.0
2013-10-28 10:25:00,89.54,89.6,89.47,89.51,54400.0,49.6999,49.7332,49.6611,49.6833,54400.0
2013-10-28 10:30:00,89.53,89.55,89.42,89.42,31900.0,49.6944,49.7055,49.6333,49.6333,31900.0
2013-10-28 10:35:00,89.42,89.51,89.39,89.48,38500.0,49.6333,49.6833,49.6167,49.6666,38500.0
2013-10-28 10:40:00,89.48,89.55,89.45,89.55,47500.0,49.6666,49.7055,49.65,49.7055,47500.0
2013-10-28 10:45:00,89.56,89.58,89.4,89.4,40900.0,49.711,49.7221,49.6222,49.6222,40900.0
2013-10-28 10:50:00,89.4,89.41,89.2,89.28,67000.0,49.6222,49.6278,49.5112,49.5556,67000.0
2013-10-28 10:55:00,89.29,89.4,89.25,89.4,54400.0,49.5612,49.6222,49.539,49.6222,54400.0
2013-10-28 11:00:00,89.4,89.42,89.3,89.34,64200.0,49.6222,49.6333,49.5667,49.5889,64200.0
2013-10-28 11:05:00,89.34,89.34,89.1,89.1,53600.0,49.5889,49.5889,49.4557,49.4557,53600.0
2013-10-28 11:10:00,89.12,89.23,89.1,89.17,42700.0,49.4668,49.5279,49.4557,49.4946,42700.0
2013-10-28 11:15:00,89.18,89.36,89.14,89.36,50100.0,49.5001,49.6,49.4779,49.6,50100.0
2013-10-28 11:20:00,89.35,89.39,89.28,89.28,50000.0,49.5945,49.6167,49.5556,49.5556,50000.0
2013-10-28 11:25:00,89.28,89.41,89.23,89.39,40900.0,49.5556,49.6278,49.5279,49.6167,40900.0
2013-10-28 11:30:00,89.39,89.39,89.21,89.31,107000.0,49.6167,49.6167,49.5168,49.5723,107000.0
2013-10-28 11:35:00,89.31,89.44,89.3,89.39,40200.0,49.5723,49.6444,49.5667,49.6167,40200.0
2013-10-28 11:40:00,89.4,89.4,89.21,89.22,55100.0,49.6222,49.6222,49.5168,49.5223,55100.0
2013-10-28 11:45:00,89.22,89.43,89.2,89.41,52500.0,49.5223,49.6389,49.5112,49.6278,52500.0
2013-10-28 11:50:00,89.42,89.53,89.41,89.5,41300.0,49.6333,49.6944,49.6278,49.6777,41300.0
2013-10-28 11:55:00,89.5,89.54,89.43,89.47,33000.0,49.6777,49.6999,49.6389,49.6611,33000.0
2013-10-28 12:00:00,89.46,89.53,89.44,89.52,23400.0,49.6555,49.6944,49.6444,49.6888,23400.0
2013-10-28 12:05:00,89.52,89.63,89.52,89.59,47800.0,49.6888,49.7499,49.6888,49.7277,47800.0
2013-10-28 12:10:00,89.6,89.7,89.6,89.68,69000.0,49.7332,49.7887,49.7332,49.7776,69000.0
2013-10-28 12:15:00,89.68,89.79,89.58,89.78,88400.0,49.7776,49.8387,49.7221,49.8331,88400.0
2013-10-28 12:20:00,89.78,89.8,89.61,89.63,53400.0,49.8331,49.8442,49.7388,49.7499,53400.0
2013-10-28 12:25:00,89.63,89.66,89.56,89.6,30000.0,49.7499,49.7665,49.711,49.7332,30000.0
2013-10-28 12:30:00,89.61,89.61,89.47,89.52,29100.0,49.7388,49.7388,49.6611,49.6888,29100.0
2013-10-28 12:35:00,89.53,89.61,89.53,89.58,28000.0,49.6944,49.7388,49.6944,49.7221,28000.0
2013-10-28 12:40:00,89.59,89.62,89.54,89.55,37700.0,49.7277,49.7443,49.6999,49.7055,37700.0
2013-10-28 12:45:00,89.55,89.66,89.54,89.62,47300.0,49.7055,49.7665,49.6999,49.7443,47300.0
2013-10-28 12:50:00,89.62,89.73,89.59,89.73,44900.0,49.7443,49.8054,49.7277,49.8054,44900.0
2013-10-28 12:55:00,89.72,89.74,89.66,89.68,30000.0,49.7998,49.8109,49.7665,49.7776,30000.0
2013-10-28 13:00:00,89.68,89.72,89.67,89.71,41900.0,49.7776,49.7998,49.7721,49.7943,41900.0
2013-10-28 13:05:00,89.71,89.71,89.61,89.65,42200.0,49.7943,49.7943,49.7388,49.761,42200.0
2013-10-28 13:10:00,89.65,89.65,89.5,89.58,52700.0,49.761,49.761,49.6777,49.7221,52700.0
2013-10-28 13:15:00,89.59,89.62,89.57,89.61,10900.0,49.7277,49.7443,49.7166,49.7388,10900.0
2013-10-28 13:20:00,89.61,89.68,89.59,89.65,14100.0,49.7388,49.7776,49.7277,49.761,14100.0
2013-10-28 13:25:00,89.65,89.68,89.62,89.68,20200.0,49.761,49.7776,49.7443,49.7776,20200.0
2013-10-28 13:30:00,89.67,89.72,89.64,89.64,25200.0,49.7721,49.7998,49.7554,49.7554,25200.0
2013-10-28 13:35:00,89.64,89.75,89.64,89.74,17400.0,49.7554,49.8165,49.7554,49.8109,17400.0
2013-10-28 13:40:00,89.74,89.8,89.74,89.79,30300.0,49.8109,49.8442,49.8109,49.8387,30300.0
2013-10-28 13:45:00,89.78,89.9,89.76,89.88,60300.0,49.8331,49.8997,49.822,49.8886,60300.0
2013-10-28 13:50:00,89.89,89.91,89.79,89.79,62700.0,49.8942,49.9053,49.8387,49.8387,62700.0
2013-10-28 13:55:00,89.79,89.81,89.7,89.71,27600.0,49.8387,49.8498,49.7887,49.7943,27600.0
2013-10-28 14:00:00,89.72,89.89,89.72,89.84,51900.0,49.7998,49.8942,49.7998,49.8664,51900.0
2013-10-28 14:05:00,89.85,89.93,89.85,89.9,41900.0,49.872,49.9164,49.872,49.8997,41900.0
2013-10-28 14:10:00,89.9,89.95,89.9,89.95,46900.0,49.8997,49.9275,49.8997,49.9275,46900.0
2013-10-28 14:15:00,89.94,90.04,89.93,89.99,121300.0,49.922,49.9775,49.9164,49.9497,121300.0
2013-10-28 14:20:00,90.0,90.12,89.98,90.1,82800.0,49.9553,50.0219,49.9442,50.0108,82800.0
2013-10-28 14:25:00,90.09,90.16,90.07,90.1,109000.0,50.0052,50.0441,49.9941,50.0108,109000.0
2013-10-28 14:30:00,90.1,90.17,90.09,90.17,28900.0,50.0108,50.0496,50.0052,50.0496,28900.0
2013-10-28 14:35:00,90.17,90.22,90.17,90.2,46800.0,50.0496,50.0774,50.0496,50.0663,46800.0
2013-10-28 14:40:00,90.19,90.38,90.16,90.34,63000.0,50.0607,50.1662,50.0441,50.144,63000.0
2013-10-28 14:45:00,90.34,90.34,90.26,90.32,47900.0,50.144,50.144,50.0996,50.1329,47900.0
2013-10-28 14:50:00,90.32,90.32,90.19,90.19,45300.0,50.1329,50.1329,50.0607,50.0607,45300.0
2013-10-28 14:55:00,90.2,90.2,90.12,90.15,43300.0,50.0663,50.0663,50.0219,50.0385,43300.0
2013-10-28 15:00:00,90.15,90.16,90.07,90.09,52000.0,50.0385,50.0441,49.9941,50.0052,52000.0
2013-10-28 15:05:00,90.09,90.09,89.95,89.98,69000.0,50.0052,50.0052,49.9275,49.9442,69000.0
2013-10-28 15:10:00,89.98,90.09,89.98,90.06,38200.0,49.9442,50.0052,49.9442,49.9886,38200.0
2013-10-28 15:15:00,90.06,90.06,89.99,90.03,61200.0,49.9886,49.9886,49.9497,49.9719,61200.0
2013-10-28 15:20:00,90.03,90.06,89.94,90.05,63700.0,49.9719,49.9886,49.922,49.983,63700.0
2013-10-28 15:25:00,90.05,90.09,90.02,90.08,58700.0,49.983,50.0052,49.9664,49.9997,58700.0
2013-10-28 15:30:00,90.07,90.07,89.86,90.02,104200.0,49.9941,49.9941,49.8775,49.9664,104200.0
2013-10-28 15:35:00,90.02,90.04,89.98,89.98,84300.0,49.9664,49.9775,49.9442,49.9442,84300.0
2013-10-28 15:40:00,89.97,90.03,89.93,89.95,84300.0,49.9386,49.9719,49.9164,49.9275,84300.0
2013-10-28 15:45:00,89.95,89.95,89.73,89.76,160100.0,49.9275,49.9275,49.8054,49.822,160100.0
2013-10-28 15:50:00,89.76,89.86,89.74,89.77,120900.0,49.822,49.8775,49.8109,49.8276,120900.0
2013-10-28 15:55:00,89.78,89.96,89.72,89.91,346700.0,49.8331,49.9331,49.7998,49.9053,346700.0
2013-10-29 09:30:00,90.1,90.1,89.59,89.85,142500.0,50.0108,50.0108,49.7277,49.872,142500.0
2013-10-29 09:35:00,89.81,89.86,89.4,89.73,133700.0,49.8498,49.8775,49.6222,49.8054,133700.0
2013-10-29 09:40:00,89.73,89.83,89.59,89.66,78300.0,49.8054,49.8609,49.7277,49.7665,78300.0
2013-10-29 09:45:00,89.69,89.81,89.64,89.79,60100.0,49.7832,49.8498,49.7554,49.8387,60100.0
2013-10-29 09:50:00,89.79,89.89,89.71,89.8,54800.0,49.8387,49.8942,49.7943,49.8442,54800.0
2013-10-29 09:55:00,89.81,90.03,89.72,90.0,57500.0,49.8498,49.9719,49.7998,49.9553,57500.0
2013-10-29 10:00:00,89.99,90.0,89.77,89.96,75700.0,49.9497,49.9553,49.8276,49.9331,75700.0
2013-10-29 10:05:00,89.98,90.04,89.92,89.94,44000.0,49.9442,49.9775,49.9108,49.922,44000.0
2013-10-29 10:10:00,89.94,90.05,89.88,90.05,81000.0,49.922,49.983,49.8886,49.983,81000.0
2013-10-29 10:15:00,90.07,90.14,90.02,90.12,34600.0,49.9941,50.033,49.9664,50.0219,34600.0
2013-10-29 10:20:00,90.13,90.21,90.09,90.2,86700.0,50.0274,50.0718,50.0052,50.0663,86700.0
2013-10-29 10:25:00,90.2,90.21,90.13,90.14,42200.0,50.0663,50.0718,50.0274,50.033,42200.0
2013-10-29 10:30:00,90.15,90.26,90.07,90.25,57300.0,50.0385,50.0996,49.9941,50.094,57300.0
2013-10-29 10:35:00,90.25,90.28,90.13,90.16,38700.0,50.094,50.1107,50.0274,50.0441,38700.0
2013-10-29 10:40:00,90.16,90.16,90.04,90.06,32500.0,50.0441,50.0441,49.9775,49.9886,32500.0
2013-10-29 10:45:00,90.05,90.13,90.01,90.13,42200.0,49.983,50.0274,49.9608,50.0274,42200.0
2013-10-29 10:50:00,90.11,90.14,90.02,90.04,37500.0,50.0163,50.033,49.9664,49.9775,37500.0
2013-10-29 10:55:00,90.03,90.1,90.0,90.05,47400.0,49.9719,50.0108,49.9553,49.983,47400.0
2013-10-29 11:00:00,90.05,90.16,90.03,90.15,48400.0,49.983,50.0441,49.9719,50.0385,48400.0
2013-10-29 11:05:00,90.14,90.15,90.05,90.11,33900.0,50.033,50.0385,49.983,50.0163,33900.0
2013-10-29 11:10:00,90.12,90.17,90.12,90.16,29900.0,50.0219,50.0496,50.0219,50.0441,29900.0
2013-10-29 11:15:00,90.16,90.22,90.14,90.2,35600.0,50.0441,50.0774,50.033,50.0663,35600.0
2013-10-29 11:20:00,90.2,90.22,90.08,90.09,69200.0,50.0663,50.0774,49.9997,50.0052,69200.0
2013-10-29 11:25:00,90.08,90.13,90.07,90.09,53100.0,49.9997,50.0274,49.9941,50.0052,53100.0
2013-10-29 11:30:00,90.1,90.26,90.09,90.26,44700.0,50.0108,50.0996,50.0052,50.0996,44700.0
2013-10-29 11:35:00,90.26,90.34,90.24,90.32,36200.0,50.0996,50.144,50.0885,50.1329,36200.0
2013-10-29 11:40:00,90.31,90.33,90.24,90.27,25800.0,50.1273,50.1384,50.0885,50.1051,25800.0
2013-10-29 11:45:00,90.27,90.41,90.27,90.4,34500.0,50.1051,50.1828,50.1051,50.1773,34500.0
2013-10-29 11:50:00,90.39,90.43,90.36,90.42,36300.0,50.1717,50.1939,50.1551,50.1884,36300.0
2013-10-29 11:55:00,90.42,90.49,90.41,90.43,45800.0,50.1884,50.2272,50.1828,50.1939,45800.0
2013-10-29 12:00:00,90.43,90.5,90.35,90.4,47900.0,50.1939,50.2328,50.1495,50.1773,47900.0
2013-10-29 12:05:00,90.4,90.47,90.35,90.43,27600.0,50.1773,50.2161,50.1495,50.1939,27600.0
2013-10-29 12:10:00,90.44,90.46,90.31,90.31,25300.0,50.1995,50.2106,50.1273,50.1273,25300.0
2013-10-29 12:15:00,90.31,90.34,90.22,90.32,46500.0,50.1273,50.144,50.0774,50.1329,46500.0
2013-10-29 12:20:00,90.34,90.46,90.33,90.41,54200.0,50.144,50.2106,50.1384,50.1828,54200.0
2013-10-29 12:25:00,90.42,90.43,90.34,90.37,29000.0,50.1884,50.1939,50.144,50.1606,29000.0
2013-10-29 12:30:00,90.37,90.38,90.32,90.36,29300.0,50.1606,50.1662,50.1329,50.1551,29300.0
2013-10-29 12:35:00,90.36,90.36,90.31,90.31,18500.0,50.1551,50.1551,50.1273,50.1273,18500.0
2013-10-29 12:40:00,90.3,90.31,90.22,90.28,17500.0,50.1218,50.1273,50.0774,50.1107,17500.0
2013-10-29 12:45:00,90.28,90.34,90.28,90.33,20200.0,50.1107,50.144,50.1107,50.1384,20200.0
2013-10-29 12:50:00,90.34,90.37,90.3,90.34,26600.0,50.144,50.1606,50.1218,50.144,26600.0
2013-10-29 12:55:00,90.35,90.4,90.3,90.33,66000.0,50.1495,50.1773,50.1218,50.1384,66000.0
2013-10-29 13:00:00,90.32,90.4,90.32,90.39,24300.0,50.1329,50.1773,50.1329,50.1717,24300.0
2013-10-29 13:05:00,90.39,90.45,90.37,90.37,38400.0,50.1717,50.205,50.1606,50.1606,38400.0
2013-10-29 13:10:00,90.37,90.39,90.32,90.33,29200.0,50.1606,50.1717,50.1329,50.1384,29200.0
2013-10-29 13:15:00,90.34,90.41,90.34,90.4,25700.0,50.144,50.1828,50.144,50.1773,25700.0
2013-10-29 13:20:00,90.4,90.4,90.29,90.29,32700.0,50.1773,50.1773,50.1162,50.1162,32700.0
2013-10-29 13:25:00,90.3,90.38,90.28,90.37,21600.0,50.1218,50.1662,50.1107,50.1606,21600.0
2013-10-29 13:30:00,90.36,90.37,90.17,90.36,34400.0,50.1551,50.1606,50.0496,50.1551,34400.0
2013-10-29 13:35:00,90.36,90.4,90.31,90.32,25100.0,50.1551,50.1773,50.1273,50.1329,25100.0
2013-10-29 13:40:00,90.31,90.31,90.22,90.24,17600.0,50.1273,50.1273,50.0774,50.0885,17600.0
2013-10-29 13:45:00,90.23,90.26,90.21,90.21,10600.0,50.0829,50.0996,50.0718,50.0718,10600.0
2013-10-29 13:50:00,90.21,90.27,90.2,90.27,21000.0,50.0718,50.1051,50.0663,50.1051,21000.0
2013-10-29 13:55:00,90.27,90.28,90.19,90.19,30100.0,50.1051,50.1107,50.0607,50.0607,30100.0
2013-10-29 14:00:00,90.2,90.3,90.19,90.28,19800.0,50.0663,50.1218,50.0607,50.1107,19800.0
2013-10-29 14:05:00,90.29,90.31,90.27,90.28,35200.0,50.1162,50.1273,50.1051,50.1107,35200.0
2013-10-29 14:10:00,90.28,90.33,90.28,90.31,34200.0,50.1107,50.1384,50.1107,50.1273,34200.0
2013-10-29 14:15:00,90.31,90.41,90.31,90.39,53300.0,50.1273,50.1828,50.1273,50.1717,53300.0
2013-10-29 14:20:00,90.38,90.41,90.32,90.38,59300.0,50.1662,50.1828,50.1329,50.1662,59300.0
2013-10-29 14:25:00,90.38,90.42,90.37,90.39,42700.0,50.1662,50.1884,50.1606,50.1717,42700.0
2013-10-29 14:30:00,90.39,90.44,90.39,90.44,32700.0,50.1717,50.1995,50.1717,50.1995,32700.0
2013-10-29 14:35:00,90.45,90.46,90.4,90.42,56600.0,50.205,50.2106,50.1773,50.1884,56600.0
2013-10-29 14:40:00,90.43,90.44,90.41,90.44,43800.0,50.1939,50.1995,50.1828,50.1995,43800.0
2013-10-29 14:45:00,90.43,90.48,90.42,90.45,50800.0,50.1939,50.2217,50.1884,50.205,50800.0
2013-10-29 14:50:00,90.46,90.47,90.41,90.43,51000.0,50.2106,50.2161,50.1828,50.1939,51000.0
2013-10-29 14:55:00,90.43,90.49,90.4,90.41,59300.0,50.1939,50.2272,50.1773,50.1828,59300.0
2013-10-29 15:00:00,90.42,90.42,90.31,90.31,29700.0,50.1884,50.1884,50.1273,50.1273,29700.0
2013-10-29 15:05:00,90.31,90.39,90.31,90.36,51100.0,50.1273,50.1717,50.1273,50.1551,51100.0
2013-10-29 15:10:00,90.36,90.41,90.33,90.34,46900.0,50.1551,50.1828,50.1384,50.144,46900.0
2013-10-29 15:15:00,90.34,90.4,90.34,90.38,39000.0,50.144,50.1773,50.144,50.1662,39000.0
2013-10-29 15:20:00,90.37,90.42,90.35,90.39,71400.0,50.1606,50.1884,50.1495,50.1717,71400.0
2013-10-29 15:25:00,90.39,90.4,90.32,90.35,74700.0,50.1717,50.1773,50.1329,50.1495,74700.0
2013-10-29 15:30:00,90.35,90.38,90.28,90.31,87800.0,50.1495,50.1662,50.1107,50.1273,87800.0
2013-10-29 15:35:00,90.3,90.31,90.18,90.2,100800.0,50.1218,50.1273,50.0552,50.0663,100800.0
2013-10-29 15:40:00,90.2,90.2,90.12,90.12,79100.0,50.0663,50.0663,50.0219,50.0219,79100.0
2013-10-29 15:45:00,90.11,90.21,90.09,90.2,113400.0,50.0163,50.0718,50.0052,50.0663,113400.0
2013-10-29 15:50:00,90.2,90.25,90.19,90.25,99500.0,50.0663,50.094,50.0607,50.094,99500.0
2013-10-29 15:55:00,90.24,90.42,90.24,90.4,239500.0,50.0885,50.1884,50.0885,50.1773,239500.0
2013-10-30 09:30:00,90.59,90.59,90.03,90.16,84800.0,50.2827,50.2827,49.9719,50.0441,84800.0
2013-10-30 09:35:00,90.16,90.43,90.11,90.16,32300.0,50.0441,50.1939,50.0163,50.0441,32300.0
2013-10-30 09:40:00,90.17,90.42,90.09,90.19,113800.0,50.0496,50.1884,50.0052,50.0607,113800.0
2013-10-30 09:45:00,90.16,90.33,90.1,90.27,71100.0,50.0441,50.1384,50.0108,50.1051,71100.0
2013-10-30 09:50:00,90.28,90.4,90.17,90.22,50100.0,50.1107,50.1773,50.0496,50.0774,50100.0
2013-10-30 09:55:00,90.19,90.42,90.19,90.41,30200.0,50.0607,50.1884,50.0607,50.1828,30200.0
2013-10-30 10:00:00,90.41,90.48,90.37,90.43,26800.0,50.1828,50.2217,50.1606,50.1939,26800.0
2013-10-30 10:05:00,90.44,90.61,90.42,90.54,37700.0,50.1995,50.2938,50.1884,50.255,37700.0
2013-10-30 10:10:00,90.53,90.61,90.5,90.61,23300.0,50.2494,50.2938,50.2328,50.2938,23300.0
2013-10-30 10:15:00,90.61,90.62,90.43,90.43,39700.0,50.2938,50.2994,50.1939,50.1939,39700.0
2013-10-30 10:20:00,90.44,90.55,90.43,90.47,24900.0,50.1995,50.2605,50.1939,50.2161,24900.0
2013-10-30 10:25:00,90.49,90.54,90.43,90.53,15000.0,50.2272,50.255,50.1939,50.2494,15000.0
2013-10-30 10:30:00,90.54,90.54,90.43,90.5,20400.0,50.255,50.255,50.1939,50.2328,20400.0
2013-10-30 10:35:00,90.51,90.56,90.44,90.47,17600.0,50.2383,50.2661,50.1995,50.2161,17600.0
2013-10-30 10:40:00,90.46,90.56,90.44,90.51,57000.0,50.2106,50.2661,50.1995,50.2383,57000.0
2013-10-30 10:45:00,90.49,90.59,90.48,90.58,28400.0,50.2272,50.2827,50.2217,50.2772,28400.0
2013-10-30 10:50:00,90.58,90.6,90.52,90.57,22200.0,50.2772,50.2883,50.2439,50.2716,22200.0
2013-10-30 10:55:00,90.57,90.66,90.57,90.66,31200.0,50.2716,50.3216,50.2716,50.3216,31200.0
2013-10-30 11:00:00,90.65,90.66,90.5,90.53,29100.0,50.316,50.3216,50.2328,50.2494,29100.0
2013-10-30 11:05:00,90.54,90.57,90.42,90.44,25300.0,50.255,50.2716,50.1884,50.1995,25300.0
2013-10-30 11:10:00,90.45,90.54,90.42,90.46,18500.0,50.205,50.255,50.1884,50.2106,18500.0
2013-10-30 11:15:00,90.48,90.54,90.47,90.49,33200.0,50.2217,50.255,50.2161,50.2272,33200.0
2013-10-30 11:20:00,90.47,90.54,90.4,90.4,33100.0,50.2161,50.255,50.1773,50.1773,33100.0
2013-10-30 11:25:00,90.42,90.42,90.24,90.25,37700.0,50.1884,50.1884,50.0885,50.094,37700.0
2013-10-30 11:30:00,90.26,90.34,90.17,90.34,20900.0,50.0996,50.144,50.0496,50.144,20900.0
2013-10-30 11:35:00,90.33,90.43,90.33,90.39,27600.0,50.1384,50.1939,50.1384,50.1717,27600.0
2013-10-30 11:40:00,90.39,90.43,90.27,90.31,29900.0,50.1717,50.1939,50.1051,50.1273,29900.0
2013-10-30 11:45:00,90.31,90.44,90.29,90.44,17000.0,50.1273,50.1995,50.1162,50.1995,17000.0
2013-10-30 11:50:00,90.45,90.46,90.27,90.27,20500.0,50.205,50.2106,50.1051,50.1051,20500.0
2013-10-30 11:55:00,90.28,90.31,90.15,90.18,27400.0,50.1107,50.1273,50.0385,50.0552,27400.0
2013-10-30 12:00:00,90.19,90.32,90.19,90.3,43200.0,50.0607,50.1329,50.0607,50.1218,43200.0
2013-10-30 12:05:00,90.3,90.32,90.21,90.31,14900.0,50.1218,50.1329,50.0718,50.1273,14900.0
2013-10-30 12:10:00,90.32,90.47,90.32,90.47,18000.0,50.1329,50.2161,50.1329,50.2161,18000.0
2013-10-30 12:15:00,90.46,90.5,90.42,90.42,18600.0,50.2106,50.2328,50.1884,50.1884,18600.0
2013-10-30 12:20:00,90.42,90.42,90.31,90.33,18900.0,50.1884,50.1884,50.1273,50.1384,18900.0
2013-10-30 12:25:00,90.33,90.4,90.33,90.38,17000.0,50.1384,50.1773,50.1384,50.1662,17000.0
2013-10-30 12:30:00,90.36,90.37,90.3,90.35,16200.0,50.1551,50.1606,50.1218,50.1495,16200.0
2013-10-30 12:35:00,90.37,90.47,90.36,90.45,29000.0,50.1606,50.2161,50.1551,50.205,29000.0
2013-10-30 12:40:00,90.45,90.47,90.42,90.46,20400.0,50.205,50.2161,50.1884,50.2106,20400.0
2013-10-30 12:45:00,90.46,90.48,90.43,90.48,40300.0,50.2106,50.2217,50.1939,50.2217,40300.0
2013-10-30 12:50:00,90.48,90.5,90.42,90.42,31000.0,50.2217,50.2328,50.1884,50.1884,31000.0
2013-10-30 12:55:00,90.42,90.42,90.33,90.34,12100.0,50.1884,50.1884,50.1384,50.144,12100.0
2013-10-30 13:00:00,90.34,90.35,90.26,90.26,10300.0,50.144,50.1495,50.0996,50.0996,10300.0
2013-10-30 13:05:00,90.25,90.26,90.15,90.2,19500.0,50.094,50.0996,50.0385,50.0663,19500.0
2013-10-30 13:10:00,90.21,90.25,90.2,90.24,10700.0,50.0718,50.094,50.0663,50.0885,10700.0
2013-10-30 13:15:00,90.25,90.26,90.21,90.26,11900.0,50.094,50.0996,50.0718,50.0996,11900.0
2013-10-30 13:20:00,90.25,90.27,90.14,90.16,18900.0,50.094,50.1051,50.033,50.0441,18900.0
2013-10-30 13:25:00,90.15,90.18,90.04,90.06,13400.0,50.0385,50.0552,49.9775,49.9886,13400.0
2013-10-30 13:30:00,90.06,90.15,90.01,90.13,23500.0,49.9886,50.0385,49.9608,50.0274,23500.0
2013-10-30 13:35:00,90.14,90.22,90.14,90.2,15900.0,50.033,50.0774,50.033,50.0663,15900.0
2013-10-30 13:40:00,90.19,90.22,90.1,90.1,9600.0,50.0607,50.0774,50.0108,50.0108,9600.0
2013-10-30 13:45:00,90.07,90.09,90.04,90.09,17700.0,49.9941,50.0052,49.9775,50.0052,17700.0
2013-10-30 13:50:00,90.09,90.22,90.09,90.21,46900.0,50.0052,50.0774,50.0052,50.0718,46900.0
2013-10-30 13:55:00,90.21,90.22,90.05,90.22,30100.0,50.0718,50.0774,49.983,50.0774,30100.0
2013-10-30 14:00:00,90.22,90.45,90.0,90.23,97000.0,50.0774,50.205,49.9553,50.0829,97000.0
2013-10-30 14:05:00,90.24,90.34,90.03,90.08,56800.0,50.0885,50.144,49.9719,49.9997,56800.0
2013-10-30 14:10:00,90.08,90.34,90.07,90.22,39800.0,49.9997,50.144,49.9941,50.0774,39800.0
2013-10-30 14:15:00,90.23,90.23,89.73,89.86,72100.0,50.0829,50.0829,49.8054,49.8775,72100.0
2013-10-30 14:20:00,89.85,89.96,89.67,89.75,41700.0,49.872,49.9331,49.7721,49.8165,41700.0
2013-10-30 14:25:00,89.75,89.84,89.65,89.8,44500.0,49.8165,49.8664,49.761,49.8442,44500.0
2013-10-30 14:30:00,89.8,89.86,89.68,89.78,48700.0,49.8442,49.8775,49.7776,49.8331,48700.0
2013-10-30 14:35:00,89.76,89.8,89.68,89.7,29200.0,49.822,49.8442,49.7776,49.7887,29200.0
2013-10-30 14:40:00,89.69,89.81,89.57,89.58,54000.0,49.7832,49.8498,49.7166,49.7221,54000.0
2013-10-30 14:45:00,89.58,89.75,89.57,89.75,50100.0,49.7221,49.8165,49.7166,49.8165,50100.0
2013-10-30 14:50:00,89.75,89.78,89.5,89.62,49200.0,49.8165,49.8331,49.6777,49.7443,49200.0
2013-10-30 14:55:00,89.62,89.71,89.6,89.62,45300.0,49.7443,49.7943,49.7332,49.7443,45300.0
2013-10-30 15:00:00,89.62,89.64,89.5,89.6,53400.0,49.7443,49.7554,49.6777,49.7332,53400.0
2013-10-30 15:05:00,89.6,89.69,89.59,89.64,79800.0,49.7332,49.7832,49.7277,49.7554,79800.0
2013-10-30 15:10:00,89.63,89.66,89.56,89.65,47200.0,49.7499,49.7665,49.711,49.761,47200.0
2013-10-30 15:15:00,89.64,89.65,89.54,89.65,39700.0,49.7554,49.761,49.6999,49.761,39700.0
2013-10-30 15:20:00,89.65,89.66,89.54,89.6,39100.0,49.761,49.7665,49.6999,49.7332,39100.0
2013-10-30 15:25:00,89.6,89.63,89.55,89.58,51200.0,49.7332,49.7499,49.7055,49.7221,51200.0
2013-10-30 15:30:00,89.58,89.66,89.56,89.64,60800.0,49.7221,49.7665,49.711,49.7554,60800.0
2013-10-30 15:35:00,89.64,89.64,89.51,89.59,37400.0,49.7554,49.7554,49.6833,49.7277,37400.0
2013-10-30 15:40:00,89.59,89.64,89.59,89.63,74100.0,49.7277,49.7554,49.7277,49.7499,74100.0
2013-10-30 15:45:00,89.63,89.65,89.46,89.47,111300.0,49.7499,49.761,49.6555,49.6611,111300.0
2013-10-30 15:50:00,89.47,89.52,89.41,89.42,133900.0,49.6611,49.6888,49.6278,49.6333,133900.0
2013-10-30 15:55:00,89.42,89.44,89.31,89.35,242900.0,49.6333,49.6444,49.5723,49.5945,242900.0
2013-10-31 09:30:00,89.23,89.57,89.21,89.33,71200.0,49.5279,49.7166,49.5168,49.5834,71200.0
2013-10-31 09:35:00,89.35,89.59,89.34,89.42,21900.0,49.5945,49.7277,49.5889,49.6333,21900.0
2013-10-31 09:40:00,89.42,89.79,89.42,89.62,31100.0,49.6333,49.8387,49.6333,49.7443,31100.0
2013-10-31 09:45:00,89.61,89.73,89.53,89.56,36600.0,49.7388,49.8054,49.6944,49.711,36600.0
2013-10-31 09:50:00,89.56,89.59,89.26,89.32,36600.0,49.711,49.7277,49.5445,49.5778,36600.0
2013-10-31 09:55:00,89.27,89.29,89.13,89.27,26000.0,49.5501,49.5612,49.4724,49.5501,26000.0
2013-10-31 10:00:00,89.27,89.27,89.07,89.23,42200.0,49.5501,49.5501,49.4391,49.5279,42200.0
2013-10-31 10:05:00,89.25,89.25,89.1,89.23,16000.0,49.539,49.539,49.4557,49.5279,16000.0
2013-10-31 10:10:00,89.25,89.25,88.97,89.0,26400.0,49.539,49.539,49.3835,49.4002,26400.0
2013-10-31 10:15:00,89.0,89.15,88.96,89.06,32100.0,49.4002,49.4835,49.378,49.4335,32100.0
2013-10-31 10:20:00,89.06,89.09,88.84,88.92,23100.0,49.4335,49.4502,49.3114,49.3558,23100.0
2013-10-31 10:25:00,88.91,88.96,88.8,88.83,44200.0,49.3502,49.378,49.2892,49.3058,44200.0
2013-10-31 10:30:00,88.84,89.02,88.83,89.0,36600.0,49.3114,49.4113,49.3058,49.4002,36600.0
2013-10-31 10:35:00,89.02,89.03,88.82,88.96,57400.0,49.4113,49.4168,49.3003,49.378,57400.0
2013-10-31 10:40:00,88.97,89.1,88.97,89.05,26500.0,49.3835,49.4557,49.3835,49.4279,26500.0
2013-10-31 10:45:00,89.06,89.23,89.06,89.22,42600.0,49.4335,49.5279,49.4335,49.5223,42600.0
2013-10-31 10:50:00,89.21,89.36,89.2,89.3,76400.0,49.5168,49.6,49.5112,49.5667,76400.0
2013-10-31 10:55:00,89.3,89.32,89.02,89.05,91900.0,49.5667,49.5778,49.4113,49.4279,91900.0
2013-10-31 11:00:00,89.06,89.29,89.03,89.29,90900.0,49.4335,49.5612,49.4168,49.5612,90900.0
2013-10-31 11:05:00,89.28,89.29,89.19,89.22,13400.0,49.5556,49.5612,49.5057,49.5223,13400.0
2013-10-31 11:10:00,89.23,89.28,89.17,89.27,13000.0,49.5279,49.5556,49.4946,49.5501,13000.0
2013-10-31 11:15:00,89.29,89.42,89.25,89.41,20700.0,49.5612,49.6333,49.539,49.6278,20700.0
2013-10-31 11:20:00,89.4,89.54,89.31,89.53,65500.0,49.6222,49.6999,49.5723,49.6944,65500.0
2013-10-31 11:25:00,89.55,89.59,89.47,89.55,77800.0,49.7055,49.7277,49.6611,49.7055,77800.0
2013-10-31 11:30:00,89.53,89.55,89.44,89.44,52500.0,49.6944,49.7055,49.6444,49.6444,52500.0
2013-10-31 11:35:00,89.45,89.48,89.33,89.42,40800.0,49.65,49.6666,49.5834,49.6333,40800.0
2013-10-31 11:40:00,89.42,89.53,89.42,89.46,26300.0,49.6333,49.6944,49.6333,49.6555,26300.0
2013-10-31 11:45:00,89.46,89.46,89.34,89.37,20500.0,49.6555,49.6555,49.5889,49.6056,20500.0
2013-10-31 11:50:00,89.39,89.47,89.32,89.34,26200.0,49.6167,49.6611,49.5778,49.5889,26200.0
2013-10-31 11:55:00,89.34,89.4,89.31,89.4,13100.0,49.5889,49.6222,49.5723,49.6222,13100.0
2013-10-31 12:00:00,89.42,89.43,89.32,89.39,29700.0,49.6333,49.6389,49.5778,49.6167,29700.0
2013-10-31 12:05:00,89.4,89.53,89.4,89.43,45600.0,49.6222,49.6944,49.6222,49.6389,45600.0
2013-10-31 12:10:00,89.43,89.44,89.39,89.42,16000.0,49.6389,49.6444,49.6167,49.6333,16000.0
2013-10-31 12:15:00,89.41,89.41,89.35,89.35,18300.0,49.6278,49.6278,49.5945,49.5945,18300.0
2013-10-31 12:20:00,89.33,89.45,89.33,89.44,12500.0,49.5834,49.65,49.5834,49.6444,12500.0
2013-10-31 12:25:00,89.43,89.47,89.42,89.42,158800.0,49.6389,49.6611,49.6333,49.6333,158800.0
2013-10-31 12:30:00,89.41,89.57,89.4,89.57,30200.0,49.6278,49.7166,49.6222,49.7166,30200.0
2013-10-31 12:35:00,89.57,89.6,89.55,89.58,14600.0,49.7166,49.7332,49.7055,49.7221,14600.0
2013-10-31 12:40:00,89.59,89.63,89.58,89.62,14100.0,49.7277,49.7499,49.7221,49.7443,14100.0
2013-10-31 12:45:00,89.63,89.64,89.58,89.59,11500.0,49.7499,49.7554,49.7221,49.7277,11500.0
2013-10-31 12:50:00,89.59,89.66,89.58,89.64,16900.0,49.7277,49.7665,49.7221,49.7554,16900.0
2013-10-31 12:55:00,89.65,89.79,89.63,89.78,19400.0,49.761,49.8387,49.7499,49.8331,19400.0
2013-10-31 13:00:00,89.79,89.8,89.65,89.65,16500.0,49.8387,49.8442,49.761,49.761,16500.0
2013-10-31 13:05:00,89.65,89.67,89.62,89.65,9400.0,49.761,49.7721,49.7443,49.761,9400.0
2013-10-31 13:10:00,89.65,89.66,89.57,89.63,13000.0,49.761,49.7665,49.7166,49.7499,13000.0
2013-10-31 13:15:00,89.62,89.71,89.61,89.69,6800.0,49.7443,49.7943,49.7388,49.7832,6800.0
2013-10-31 13:20:00,89.68,89.68,89.62,89.63,8000.0,49.7776,49.7776,49.7443,49.7499,8000.0
2013-10-31 13:25:00,89.62,89.67,89.62,89.65,10300.0,49.7443,49.7721,49.7443,49.761,10300.0
2013-10-31 13:30:00,89.66,89.74,89.65,89.74,16500.0,49.7665,49.8109,49.761,49.8109,16500.0
2013-10-31 13:35:00,89.74,89.76,89.68,89.72,49800.0,49.8109,49.822,49.7776,49.7998,49800.0
2013-10-31 13:40:00,89.73,89.79,89.72,89.77,23600.0,49.8054,49.8387,49.7998,49.8276,23600.0
2013-10-31 13:45:00,89.78,89.8,89.76,89.79,15300.0,49.8331,49.8442,49.822,49.8387,15300.0
2013-10-31 13:50:00,89.8,89.83,89.77,89.8,28900.0,49.8442,49.8609,49.8276,49.8442,28900.0
2013-10-31 13:55:00,89.81,89.93,89.81,89.89,33000.0,49.8498,49.9164,49.8498,49.8942,33000.0
2013-10-31 14:00:00,89.88,89.88,89.78,89.84,26700.0,49.8886,49.8886,49.8331,49.8664,26700.0
2013-10-31 14:05:00,89.84,89.87,89.78,89.84,39900.0,49.8664,49.8831,49.8331,49.8664,39900.0
2013-10-31 14:10:00,89.84,89.93,89.84,89.9,80400.0,49.8664,49.9164,49.8664,49.8997,80400.0
2013-10-31 14:15:00,89.91,90.1,89.91,90.06,55500.0,49.9053,50.0108,49.9053,49.9886,55500.0
2013-10-31 14:20:00,90.06,90.09,89.95,89.99,22500.0,49.9886,50.0052,49.9275,49.9497,22500.0
2013-10-31 14:25:00,89.98,90.04,89.95,89.95,23000.0,49.9442,49.9775,49.9275,49.9275,23000.0
2013-10-31 14:30:00,89.95,90.0,89.93,89.94,21300.0,49.9275,49.9553,49.9164,49.922,21300.0
2013-10-31 14:35:00,89.94,89.94,89.87,89.91,23500.0,49.922,49.922,49.8831,49.9053,23500.0
2013-10-31 14:40:00,89.9,89.95,89.9,89.91,23600.0,49.8997,49.9275,49.8997,49.9053,23600.0
2013-10-31 14:45:00,89.91,89.95,89.86,89.93,38900.0,49.9053,49.9275,49.8775,49.9164,38900.0
2013-10-31 14:50:00,89.94,89.94,89.74,89.74,38000.0,49.922,49.922,49.8109,49.8109,38000.0
2013-10-31 14:55:00,89.73,89.9,89.72,89.86,146600.0,49.8054,49.8997,49.7998,49.8775,146600.0
2013-10-31 15:00:00,89.86,89.88,89.68,89.83,79700.0,49.8775,49.8886,49.7776,49.8609,79700.0
2013-10-31 15:05:00,89.82,89.91,89.77,89.91,57100.0,49.8553,49.9053,49.8276,49.9053,57100.0
2013-10-31 15:10:00,89.9,89.98,89.89,89.98,23300.0,49.8997,49.9442,49.8942,49.9442,23300.0
2013-10-31 15:15:00,89.98,89.99,89.86,89.87,24100.0,49.9442,49.9497,49.8775,49.8831,24100.0
2013-10-31 15:20:00,89.87,89.9,89.85,89.86,47200.0,49.8831,49.8997,49.872,49.8775,47200.0
2013-10-31 15:25:00,89.86,89.89,89.85,89.86,71300.0,49.8775,49.8942,49.872,49.8775,71300.0
2013-10-31 15:30:00,89.86,89.92,89.84,89.9,71000.0,49.8775,49.9108,49.8664,49.8997,71000.0
2013-10-31 15:35:00,89.9,89.98,89.89,89.95,82900.0,49.8997,49.9442,49.8942,49.9275,82900.0
2013-10-31 15:40:00,89.95,89.95,89.81,89.84,78400.0,49.9275,49.9275,49.8498,49.8664,78400.0
2013-10-31 15:45:00,89.83,89.83,89.61,89.65,176700.0,49.8609,49.8609,49.7388,49.761,176700.0
2013-10-31 15:50:00,89.65,89.65,89.41,89.45,238500.0,49.761,49.761,49.6278,49.65,238500.0
2013-10-31 15:55:00,89.45,89.45,89.12,89.15,685600.0,49.65,49.65,49.4668,49.4835,685600.0
2013-11-01 09:30:00,89.36,90.0,89.2,89.93,114300.0,49.6,49.9553,49.5112,49.9164,114300.0
2013-11-01 09:35:00,89.91,89.96,89.76,89.87,42900.0,49.9053,49.9331,49.822,49.8831,42900.0
2013-11-01 09:40:00,89.87,90.07,89.81,90.07,75100.0,49.8831,49.9941,49.8498,49.9941,75100.0
2013-11-01 09:45:00,90.08,90.14,90.0,90.01,67900.0,49.9997,50.033,49.9553,49.9608,67900.0
2013-11-01 09:50:00,90.04,90.15,90.04,90.08,52800.0,49.9775,50.0385,49.9775,49.9997,52800.0
2013-11-01 09:55:00,90.08,90.13,90.06,90.08,39800.0,49.9997,50.0274,49.9886,49.9997,39800.0
2013-11-01 10:00:00,90.08,90.08,89.88,89.89,102900.0,49.9997,49.9997,49.8886,49.8942,102900.0
2013-11-01 10:05:00,89.89,90.03,89.8,90.02,165200.0,49.8942,49.9719,49.8442,49.9664,165200.0
2013-11-01 10:10:00,90.02,90.02,89.62,89.69,50300.0,49.9664,49.9664,49.7443,49.7832,50300.0
2013-11-01 10:15:00,89.7,89.7,89.34,89.45,59100.0,49.7887,49.7887,49.5889,49.65,59100.0
2013-11-01 10:20:00,89.45,89.56,89.42,89.53,33200.0,49.65,49.711,49.6333,49.6944,33200.0
2013-11-01 10:25:00,89.53,89.63,89.5,89.62,35900.0,49.6944,49.7499,49.6777,49.7443,35900.0
2013-11-01 10:30:00,89.62,89.66,89.5,89.51,23700.0,49.7443,49.7665,49.6777,49.6833,23700.0
2013-11-01 10:35:00,89.52,89.59,89.48,89.54,43600.0,49.6888,49.7277,49.6666,49.6999,43600.0
2013-11-01 10:40:00,89.57,89.58,89.44,89.51,41000.0,49.7166,49.7221,49.6444,49.6833,41000.0
2013-11-01 10:45:00,89.49,89.61,89.47,89.54,30400.0,49.6722,49.7388,49.6611,49.6999,30400.0
2013-11-01 10:50:00,89.54,89.63,89.54,89.58,24500.0,49.6999,49.7499,49.6999,49.7221,24500.0
2013-11-01 10:55:00,89.56,89.68,89.56,89.64,33900.0,49.711,49.7776,49.711,49.7554,33900.0
2013-11-01 11:00:00,89.63,89.67,89.53,89.53,27600.0,49.7499,49.7721,49.6944,49.6944,27600.0
2013-11-01 11:05:00,89.53,89.59,89.51,89.52,28100.0,49.6944,49.7277,49.6833,49.6888,28100.0
2013-11-01 11:10:00,89.52,89.54,89.42,89.44,22200.0,49.6888,49.6999,49.6333,49.6444,22200.0
2013-11-01 11:15:00,89.46,89.53,89.35,89.53,56500.0,49.6555,49.6944,49.5945,49.6944,56500.0
2013-11-01 11:20:00,89.53,89.56,89.47,89.53,35400.0,49.6944,49.711,49.6611,49.6944,35400.0
2013-11-01 11:25:00,89.52,89.65,89.48,89.63,42900.0,49.6888,49.761,49.6666,49.7499,42900.0
2013-11-01 11:30:00,89.64,89.72,89.58,89.72,29700.0,49.7554,49.7998,49.7221,49.7998,29700.0
2013-11-01 11:35:00,89.72,89.72,89.48,89.61,40400.0,49.7998,49.7998,49.6666,49.7388,40400.0
2013-11-01 11:40:00,89.61,89.71,89.58,89.7,13300.0,49.7388,49.7943,49.7221,49.7887,13300.0
2013-11-01 11:45:00,89.7,89.79,89.66,89.78,22300.0,49.7887,49.8387,49.7665,49.8331,22300.0
2013-11-01 11:50:00,89.78,89.81,89.67,89.67,35200.0,49.8331,49.8498,49.7721,49.7721,35200.0
2013-11-01 11:55:00,89.69,89.69,89.48,89.51,22700.0,49.7832,49.7832,49.6666,49.6833,22700.0
2013-11-01 12:00:00,89.51,89.58,89.49,89.56,20600.0,49.6833,49.7221,49.6722,49.711,20600.0
2013-11-01 12:05:00,89.56,89.61,89.51,89.53,18200.0,49.711,49.7388,49.6833,49.6944,18200.0
2013-11-01 12:10:00,89.52,89.58,89.5,89.54,22200.0,49.6888,49.7221,49.6777,49.6999,22200.0
2013-11-01 12:15:00,89.54,89.61,89.53,89.59,56100.0,49.6999,49.7388,49.6944,49.7277,56100.0
2013-11-01 12:20:00,89.6,89.61,89.56,89.6,36400.0,49.7332,49.7388,49.711,49.7332,36400.0
2013-11-01 12:25:00,89.6,89.64,89.57,89.61,31900.0,49.7332,49.7554,49.7166,49.7388,31900.0
2013-11-01 12:30:00,89.62,89.63,89.59,89.59,42100.0,49.7443,49.7499,49.7277,49.7277,42100.0
2013-11-01 12:35:00,89.6,89.62,89.52,89.52,75600.0,49.7332,49.7443,49.6888,49.6888,75600.0
2013-11-01 12:40:00,89.51,89.59,89.49,89.52,46500.0,49.6833,49.7277,49.6722,49.6888,46500.0
2013-11-01 12:45:00,89.54,89.61,89.52,89.58,52200.0,49.6999,49.7388,49.6888,49.7221,52200.0
2013-11-01 12:50:00,89.57,89.58,89.5,89.52,43900.0,49.7166,49.7221,49.6777,49.6888,43900.0
2013-11-01 12:55:00,89.52,89.59,89.52,89.52,18300.0,49.6888,49.7277,49.6888,49.6888,18300.0
2013-11-01 13:00:00,89.52,89.53,89.48,89.48,21200.0,49.6888,49.6944,49.6666,49.6666,21200.0
2013-11-01 13:05:00,89.46,89.46,89.36,89.39,21000.0,49.6555,49.6555,49.6,49.6167,21000.0
2013-11-01 13:10:00,89.39,89.48,89.39,89.44,35300.0,49.6167,49.6666,49.6167,49.6444,35300.0
2013-11-01 13:15:00,89.44,89.46,89.4,89.41,22900.0,49.6444,49.6555,49.6222,49.6278,22900.0
2013-11-01 13:20:00,89.4,89.47,89.39,89.47,35800.0,49.6222,49.6611,49.6167,49.6611,35800.0
2013-11-01 13:25:00,89.47,89.48,89.37,89.37,70000.0,49.6611,49.6666,49.6056,49.6056,70000.0
2013-11-01 13:30:00,89.37,89.42,89.33,89.38,28500.0,49.6056,49.6333,49.5834,49.6111,28500.0
2013-11-01 13:35:00,89.38,89.57,89.38,89.56,24700.0,49.6111,49.7166,49.6111,49.711,24700.0
2013-11-01 13:40:00,89.57,89.7,89.57,89.7,18800.0,49.7166,49.7887,49.7166,49.7887,18800.0
2013-11-01 13:45:00,89.7,89.72,89.62,89.69,37800.0,49.7887,49.7998,49.7443,49.7832,37800.0
2013-11-01 13:50:00,89.7,89.7,89.62,89.69,18500.0,49.7887,49.7887,49.7443,49.7832,18500.0
2013-11-01 13:55:00,89.68,89.72,89.66,89.67,25900.0,49.7776,49.7998,49.7665,49.7721,25900.0
2013-11-01 14:00:00,89.67,89.73,89.67,89.68,22800.0,49.7721,49.8054,49.7721,49.7776,22800.0
2013-11-01 14:05:00,89.69,89.72,89.66,89.7,17800.0,49.7832,49.7998,49.7665,49.7887,17800.0
2013-11-01 14:10:00,89.7,89.71,89.64,89.65,25000.0,49.7887,49.7943,49.7554,49.761,25000.0
2013-11-01 14:15:00,89.65,89.73,89.65,89.68,21800.0,49.761,49.8054,49.761,49.7776,21800.0
2013-11-01 14:20:00,89.69,89.71,89.67,89.7,22800.0,49.7832,49.7943,49.7721,49.7887,22800.0
2013-11-01 14:25:00,89.7,89.7,89.64,89.65,16600.0,49.7887,49.7887,49.7554,49.761,16600.0
2013-11-01 14:30:00,89.64,89.64,89.57,89.58,28700.0,49.7554,49.7554,49.7166,49.7221,28700.0
2013-11-01 14:35:00,89.57,89.63,89.55,89.61,25200.0,49.7166,49.7499,49.7055,49.7388,25200.0
2013-11-01 14:40:00,89.6,89.67,89.6,89.64,17900.0,49.7332,49.7721,49.7332,49.7554,17900.0
2013-11-01 14:45:00,89.67,89.69,89.65,89.69,16900.0,49.7721,49.7832,49.761,49.7832,16900.0
2013-11-01 14:50:00,89.69,89.73,89.63,89.68,31500.0,49.7832,49.8054,49.7499,49.7776,31500.0
2013-11-01 14:55:00,89.67,89.69,89.61,89.61,38800.0,49.7721,49.7832,49.7388,49.7388,38800.0
2013-11-01 15:00:00,89.62,89.71,89.6,89.7,21000.0,49.7443,49.7943,49.7332,49.7887,21000.0
2013-11-01 15:05:00,89.71,89.79,89.7,89.73,41600.0,49.7943,49.8387,49.7887,49.8054,41600.0
2013-11-01 15:10:00,89.75,89.85,89.74,89.84,26100.0,49.8165,49.872,49.8109,49.8664,26100.0
2013-11-01 15:15:00,89.84,89.87,89.8,89.82,33900.0,49.8664,49.8831,49.8442,49.8553,33900.0
2013-11-01 15:20:00,89.83,89.83,89.74,89.78,33900.0,49.8609,49.8609,49.8109,49.8331,33900.0
2013-11-01 15:25:00,89.78,89.83,89.75,89.78,70000.0,49.8331,49.8609,49.8165,49.8331,70000.0
2013-11-01 15:30:00,89.78,89.9,89.76,89.9,47600.0,49.8331,49.8997,49.822,49.8997,47600.0
2013-11-01 15:35:00,89.9,89.96,89.88,89.89,88400.0,49.8997,49.9331,49.8886,49.8942,88400.0
2013-11-01 15:40:00,89.89,90.0,89.87,89.96,57000.0,49.8942,49.9553,49.8831,49.9331,57000.0
2013-11-01 15:45:00,89.98,90.02,89.9,89.91,79200.0,49.9442,49.9664,49.8997,49.9053,79200.0
2013-11-01 15:50:00,89.91,89.93,89.86,89.92,62900.0,49.9053,49.9164,49.8775,49.9108,62900.0
2013-11-01 15:55:00,89.92,89.96,89.74,89.78,242800.0,49.9108,49.9331,49.8109,49.8331,242800.0
2013-11-04 09:30:00,90.15,90.15,89.88,90.02,67100.0,50.0385,50.0385,49.8886,49.9664,67100.0
2013-11-04 09:35:00,90.02,90.07,89.86,89.98,15600.0,49.9664,49.9941,49.8775,49.9442,15600.0
2013-11-04 09:40:00,89.96,90.05,89.94,90.02,17400.0,49.9331,49.983,49.922,49.9664,17400.0
2013-11-04 09:45:00,90.02,90.02,89.92,89.98,25500.0,49.9664,49.9664,49.9108,49.9442,25500.0
2013-11-04 09:50:00,90.0,90.03,89.95,90.02,13800.0,49.9553,49.9719,49.9275,49.9664,13800.0
2013-11-04 09:55:00,90.02,90.06,89.92,89.98,24000.0,49.9664,49.9886,49.9108,49.9442,24000.0
2013-11-04 10:00:00,89.96,90.0,89.9,89.99,20400.0,49.9331,49.9553,49.8997,49.9497,20400.0
2013-11-04 10:05:00,89.98,89.99,89.94,89.96,37700.0,49.9442,49.9497,49.922,49.9331,37700.0
2013-11-04 10:10:00,89.97,90.0,89.93,89.96,71500.0,49.9386,49.9553,49.9164,49.9331,71500.0
2013-11-04 10:15:00,89.96,90.01,89.94,89.95,75700.0,49.9331,49.9608,49.922,49.9275,75700.0
2013-11-04 10:20:00,89.94,89.97,89.9,89.92,36700.0,49.922,49.9386,49.8997,49.9108,36700.0
2013-11-04 10:25:00,89.93,89.96,89.91,89.91,36300.0,49.9164,49.9331,49.9053,49.9053,36300.0
2013-11-04 10:30:00,89.92,89.94,89.88,89.88,23400.0,49.9108,49.922,49.8886,49.8886,23400.0
2013-11-04 10:35:00,89.87,89.93,89.86,89.9,28100.0,49.8831,49.9164,49.8775,49.8997,28100.0
2013-11-04 10:40:00,89.91,89.97,89.88,89.95,43900.0,49.9053,49.9386,49.8886,49.9275,43900.0
2013-11-04 10:45:00,89.94,89.97,89.9,89.92,40800.0,49.922,49.9386,49.8997,49.9108,40800.0
2013-11-04 10:50:00,89.92,89.93,89.69,89.7,50100.0,49.9108,49.9164,49.7832,49.7887,50100.0
2013-11-04 10:55:00,89.7,89.78,89.67,89.7,31300.0,49.7887,49.8331,49.7721,49.7887,31300.0
2013-11-04 11:00:00,89.68,89.7,89.59,89.64,60800.0,49.7776,49.7887,49.7277,49.7554,60800.0
2013-11-04 11:05:00,89.64,89.7,89.64,89.7,20800.0,49.7554,49.7887,49.7554,49.7887,20800.0
2013-11-04 11:10:00,89.69,89.76,89.65,89.75,36200.0,49.7832,49.822,49.761,49.8165,36200.0
2013-11-04 11:15:00,89.75,89.78,89.72,89.76,29600.0,49.8165,49.8331,49.7998,49.822,29600.0
2013-11-04 11:20:00,89.77,89.82,89.7,89.79,38600.0,49.8276,49.8553,49.7887,49.8387,38600.0
2013-11-04 11:25:00,89.78,89.81,89.76,89.77,23700.0,49.8331,49.8498,49.822,49.8276,23700.0
2013-11-04 11:30:00,89.76,89.81,89.76,89.79,36200.0,49.822,49.8498,49.822,49.8387,36200.0
2013-11-04 11:35:00,89.8,89.91,89.78,89.89,35900.0,49.8442,49.9053,49.8331,49.8942,35900.0
2013-11-04 11:40:00,89.89,89.94,89.83,89.91,28800.0,49.8942,49.922,49.8609,49.9053,28800.0
2013-11-04 11:45:00,89.91,89.91,89.82,89.86,48500.0,49.9053,49.9053,49.8553,49.8775,48500.0
2013-11-04 11:50:00,89.86,89.9,89.84,89.85,21600.0,49.8775,49.8997,49.8664,49.872,21600.0
2013-11-04 11:55:00,89.86,89.87,89.8,89.81,27800.0,49.8775,49.8831,49.8442,49.8498,27800.0
2013-11-04 12:00:00,89.81,89.84,89.76,89.84,27300.0,49.8498,49.8664,49.822,49.8664,27300.0
2013-11-04 12:05:00,89.83,89.89,89.82,89.85,21700.0,49.8609,49.8942,49.8553,49.872,21700.0
2013-11-04 12:10:00,89.87,89.96,89.86,89.96,118400.0,49.8831,49.9331,49.8775,49.9331,118400.0
2013-11-04 12:15:00,89.96,90.1,89.93,90.06,120500.0,49.9331,50.0108,49.9164,49.9886,120500.0
2013-11-04 12:20:00,90.06,90.09,90.03,90.06,33500.0,49.9886,50.0052,49.9719,49.9886,33500.0
2013-11-04 12:25:00,90.05,90.06,89.99,90.01,24900.0,49.983,49.9886,49.9497,49.9608,24900.0
2013-11-04 12:30:00,90.01,90.07,89.98,90.03,45200.0,49.9608,49.9941,49.9442,49.9719,45200.0
2013-11-04 12:35:00,90.04,90.09,90.03,90.09,22900.0,49.9775,50.0052,49.9719,50.0052,22900.0
2013-11-04 12:40:00,90.1,90.1,90.03,90.04,16700.0,50.0108,50.0108,49.9719,49.9775,16700.0
2013-11-04 12:45:00,90.04,90.05,89.99,90.0,31300.0,49.9775,49.983,49.9497,49.9553,31300.0
2013-11-04 12:50:00,90.0,90.03,89.99,90.0,37500.0,49.9553,49.9719,49.9497,49.9553,37500.0
2013-11-04 12:55:00,90.01,90.03,89.99,90.0,26500.0,49.9608,49.9719,49.9497,49.9553,26500.0
2013-11-04 13:00:00,90.0,90.02,89.99,90.01,29600.0,49.9553,49.9664,49.9497,49.9608,29600.0
2013-11-04 13:05:00,90.02,90.08,90.02,90.07,15000.0,49.9664,49.9997,49.9664,49.9941,15000.0
2013-11-04 13:10:00,90.07,90.08,90.04,90.08,20800.0,49.9941,49.9997,49.9775,49.9997,20800.0
2013-11-04 13:15:00,90.08,90.12,90.06,90.11,18500.0,49.9997,50.0219,49.9886,50.0163,18500.0
2013-11-04 13:20:00,90.1,90.12,90.05,90.06,24900.0,50.0108,50.0219,49.983,49.9886,24900.0
2013-11-04 13:25:00,90.07,90.1,90.07,90.08,16500.0,49.9941,50.0108,49.9941,49.9997,16500.0
2013-11-04 13:30:00,90.08,90.11,90.07,90.11,39800.0,49.9997,50.0163,49.9941,50.0163,39800.0
2013-11-04 13:35:00,90.11,90.13,90.08,90.13,32800.0,50.0163,50.0274,49.9997,50.0274,32800.0
2013-11-04 13:40:00,90.14,90.15,90.11,90.13,26700.0,50.033,50.0385,50.0163,50.0274,26700.0
2013-11-04 13:45:00,90.14,90.14,90.05,90.05,17500.0,50.033,50.033,49.983,49.983,17500.0
2013-11-04 13:50:00,90.06,90.06,90.0,90.01,37100.0,49.9886,49.9886,49.9553,49.9608,37100.0
2013-11-04 13:55:00,90.03,90.11,90.02,90.04,24000.0,49.9719,50.0163,49.9664,49.9775,24000.0
2013-11-04 14:00:00,90.03,90.03,90.0,90.02,35100.0,49.9719,49.9719,49.9553,49.9664,35100.0
2013-11-04 14:05:00,90.02,90.08,90.01,90.07,31300.0,49.9664,49.9997,49.9608,49.9941,31300.0
2013-11-04 14:10:00,90.07,90.09,90.03,90.04,26400.0,49.9941,50.0052,49.9719,49.9775,26400.0
2013-11-04 14:15:00,90.03,90.03,89.95,89.95,32900.0,49.9719,49.9719,49.9275,49.9275,32900.0
2013-11-04 14:20:00,89.96,89.98,89.93,89.97,37200.0,49.9331,49.9442,49.9164,49.9386,37200.0
2013-11-04 14:25:00,89.97,90.0,89.95,90.0,36600.0,49.9386,49.9553,49.9275,49.9553,36600.0
2013-11-04 14:30:00,90.0,90.04,89.99,90.01,40500.0,49.9553,49.9775,49.9497,49.9608,40500.0
2013-11-04 14:35:00,90.0,90.05,89.96,90.05,38700.0,49.9553,49.983,49.9331,49.983,38700.0
2013-11-04 14:40:00,90.04,90.07,89.98,90.07,29200.0,49.9775,49.9941,49.9442,49.9941,29200.0
2013-11-04 14:45:00,90.07,90.09,90.04,90.05,33800.0,49.9941,50.0052,49.9775,49.983,33800.0
2013-11-04 14:50:00,90.05,90.12,90.05,90.12,27800.0,49.983,50.0219,49.983,50.0219,27800.0
2013-11-04 14:55:00,90.12,90.13,90.08,90.13,24000.0,50.0219,50.0274,49.9997,50.0274,24000.0
2013-11-04 15:00:00,90.13,90.14,90.08,90.13,65800.0,50.0274,50.033,49.9997,50.0274,65800.0
2013-11-04 15:05:00,90.13,90.15,90.06,90.06,37000.0,50.0274,50.0385,49.9886,49.9886,37000.0
2013-11-04 15:10:00,90.06,90.19,90.06,90.18,34900.0,49.9886,50.0607,49.9886,50.0552,34900.0
2013-11-04 15:15:00,90.18,90.2,90.12,90.12,43800.0,50.0552,50.0663,50.0219,50.0219,43800.0
2013-11-04 15:20:00,90.12,90.17,90.11,90.15,57000.0,50.0219,50.0496,50.0163,50.0385,57000.0
2013-11-04 15:25:00,90.15,90.25,90.14,90.22,33100.0,50.0385,50.094,50.033,50.0774,33100.0
2013-11-04 15:30:00,90.23,90.24,90.11,90.11,59000.0,50.0829,50.0885,50.0163,50.0163,59000.0
2013-11-04 15:35:00,90.12,90.23,90.12,90.2,54500.0,50.0219,50.0829,50.0219,50.0663,54500.0
2013-11-04 15:40:00,90.21,90.25,90.18,90.21,48500.0,50.0718,50.094,50.0552,50.0718,48500.0
2013-11-04 15:45:00,90.2,90.2,90.08,90.15,88500.0,50.0663,50.0663,49.9997,50.0385,88500.0
2013-11-04 15:50:00,90.15,90.26,90.12,90.23,181400.0,50.0385,50.0996,50.0219,50.0829,181400.0
2013-11-04 15:55:00,90.23,90.35,90.19,90.29,214400.0,50.0829,50.1495,50.0607,50.1162,214400.0
2013-11-05 09:30:00,90.07,90.36,90.0,90.36,81700.0,49.9941,50.1551,49.9553,50.1551,81700.0
2013-11-05 09:35:00,90.33,90.34,90.13,90.25,69500.0,50.1384,50.144,50.0274,50.094,69500.0
2013-11-05 09:40:00,90.27,90.31,90.19,90.28,42400.0,50.1051,50.1273,50.0607,50.1107,42400.0
2013-11-05 09:45:00,90.27,90.33,90.18,90.3,56000.0,50.1051,50.1384,50.0552,50.1218,56000.0
2013-11-05 09:50:00,90.29,90.35,90.22,90.24,36800.0,50.1162,50.1495,50.0774,50.0885,36800.0
2013-11-05 09:55:00,90.25,90.27,90.06,90.24,36300.0,50.094,50.1051,49.9886,50.0885,36300.0
2013-11-05 10:00:00,90.26,90.28,90.22,90.25,62500.0,50.0996,50.1107,50.0774,50.094,62500.0
2013-11-05 10:05:00,90.25,90.27,90.01,90.01,59800.0,50.094,50.1051,49.9608,49.9608,59800.0
2013-11-05 10:10:00,90.01,90.01,89.83,89.91,24800.0,49.9608,49.9608,49.8609,49.9053,24800.0
2013-11-05 10:15:00,89.92,89.97,89.86,89.97,35400.0,49.9108,49.9386,49.8775,49.9386,35400.0
2013-11-05 10:20:00,89.96,90.01,89.91,89.95,30200.0,49.9331,49.9608,49.9053,49.9275,30200.0
2013-11-05 10:25:00,89.96,90.0,89.94,89.98,24300.0,49.9331,49.9553,49.922,49.9442,24300.0
2013-11-05 10:30:00,89.98,90.02,89.95,90.01,58500.0,49.9442,49.9664,49.9275,49.9608,58500.0
2013-11-05 10:35:00,90.01,90.15,90.0,90.14,37400.0,49.9608,50.0385,49.9553,50.033,37400.0
2013-11-05 10:40:00,90.14,90.14,89.94,90.1,44900.0,50.033,50.033,49.922,50.0108,44900.0
2013-11-05 10:45:00,90.08,90.09,90.0,90.02,14700.0,49.9997,50.0052,49.9553,49.9664,14700.0
2013-11-05 10:50:00,90.03,90.11,90.03,90.09,28400.0,49.9719,50.0163,49.9719,50.0052,28400.0
2013-11-05 10:55:00,90.09,90.12,90.06,90.07,10100.0,50.0052,50.0219,49.9886,49.9941,10100.0
2013-11-05 11:00:00,90.08,90.15,89.98,90.15,35500.0,49.9997,50.0385,49.9442,50.0385,35500.0
2013-11-05 11:05:00,90.15,90.29,90.15,90.27,27400.0,50.0385,50.1162,50.0385,50.1051,27400.0
2013-11-05 11:10:00,90.27,90.32,90.22,90.27,36900.0,50.1051,50.1329,50.0774,50.1051,36900.0
2013-11-05 11:15:00,90.28,90.3,90.19,90.21,22700.0,50.1107,50.1218,50.0607,50.0718,22700.0
2013-11-05 11:20:00,90.23,90.24,90.18,90.19,36600.0,50.0829,50.0885,50.0552,50.0607,36600.0
2013-11-05 11:25:00,90.18,90.3,90.17,90.25,35700.0,50.0552,50.1218,50.0496,50.094,35700.0
2013-11-05 11:30:00,90.25,90.31,90.22,90.3,38700.0,50.094,50.1273,50.0774,50.1218,38700.0
2013-11-05 11:35:00,90.29,90.34,90.21,90.21,45100.0,50.1162,50.144,50.0718,50.0718,45100.0
2013-11-05 11:40:00,90.22,90.22,90.09,90.09,12700.0,50.0774,50.0774,50.0052,50.0052,12700.0
2013-11-05 11:45:00,90.09,90.19,90.02,90.16,27700.0,50.0052,50.0607,49.9664,50.0441,27700.0
2013-11-05 11:50:00,90.17,90.24,90.17,90.18,13400.0,50.0496,50.0885,50.0496,50.0552,13400.0
2013-11-05 11:55:00,90.2,90.3,90.18,90.28,57300.0,50.0663,50.1218,50.0552,50.1107,57300.0
2013-11-05 12:00:00,90.3,90.33,90.25,90.26,19300.0,50.1218,50.1384,50.094,50.0996,19300.0
2013-11-05 12:05:00,90.26,90.28,90.22,90.25,18200.0,50.0996,50.1107,50.0774,50.094,18200.0
2013-11-05 12:10:00,90.24,90.27,90.24,90.25,12200.0,50.0885,50.1051,50.0885,50.094,12200.0
2013-11-05 12:15:00,90.24,90.24,90.15,90.17,14800.0,50.0885,50.0885,50.0385,50.0496,14800.0
2013-11-05 12:20:00,90.16,90.31,90.13,90.27,35900.0,50.0441,50.1273,50.0274,50.1051,35900.0
2013-11-05 12:25:00,90.26,90.3,90.22,90.3,18000.0,50.0996,50.1218,50.0774,50.1218,18000.0
2013-11-05 12:30:00,90.3,90.3,90.23,90.25,27000.0,50.1218,50.1218,50.0829,50.094,27000.0
2013-11-05 12:35:00,90.26,90.27,90.2,90.22,19200.0,50.0996,50.1051,50.0663,50.0774,19200.0
2013-11-05 12:40:00,90.23,90.28,90.19,90.28,15200.0,50.0829,50.1107,50.0607,50.1107,15200.0
2013-11-05 12:45:00,90.27,90.31,90.24,90.31,12000.0,50.1051,50.1273,50.0885,50.1273,12000.0
2013-11-05 12:50:00,90.31,90.35,90.24,90.31,32100.0,50.1273,50.1495,50.0885,50.1273,32100.0
2013-11-05 12:55:00,90.33,90.36,90.3,90.34,8500.0,50.1384,50.1551,50.1218,50.144,8500.0
2013-11-05 13:00:00,90.35,90.4,90.34,90.34,13100.0,50.1495,50.1773,50.144,50.144,13100.0
2013-11-05 13:05:00,90.36,90.38,90.27,90.27,9100.0,50.1551,50.1662,50.1051,50.1051,9100.0
2013-11-05 13:10:00,90.26,90.38,90.26,90.38,27800.0,50.0996,50.1662,50.0996,50.1662,27800.0
2013-11-05 13:15:00,90.38,90.45,90.38,90.44,27500.0,50.1662,50.205,50.1662,50.1995,27500.0
2013-11-05 13:20:00,90.44,90.45,90.26,90.27,14900.0,50.1995,50.205,50.0996,50.1051,14900.0
2013-11-05 13:25:00,90.26,90.35,90.25,90.33,16200.0,50.0996,50.1495,50.094,50.1384,16200.0
2013-11-05 13:30:00,90.31,90.31,90.23,90.3,22400.0,50.1273,50.1273,50.0829,50.1218,22400.0
2013-11-05 13:35:00,90.3,90.3,90.24,90.25,20300.0,50.1218,50.1218,50.0885,50.094,20300.0
2013-11-05 13:40:00,90.26,90.31,90.25,90.28,14900.0,50.0996,50.1273,50.094,50.1107,14900.0
2013-11-05 13:45:00,90.3,90.32,90.28,90.29,7100.0,50.1218,50.1329,50.1107,50.1162,7100.0
2013-11-05 13:50:00,90.28,90.29,90.23,90.23,31400.0,50.1107,50.1162,50.0829,50.0829,31400.0
2013-11-05 13:55:00,90.23,90.3,90.22,90.23,12300.0,50.0829,50.1218,50.0774,50.0829,12300.0
2013-11-05 14:00:00,90.23,90.26,90.17,90.19,10800.0,50.0829,50.0996,50.0496,50.0607,10800.0
2013-11-05 14:05:00,90.19,90.19,90.1,90.12,21500.0,50.0607,50.0607,50.0108,50.0219,21500.0
2013-11-05 14:10:00,90.13,90.18,90.12,90.12,17500.0,50.0274,50.0552,50.0219,50.0219,17500.0
2013-11-05 14:15:00,90.12,90.14,90.08,90.11,13600.0,50.0219,50.033,49.9997,50.0163,13600.0
2013-11-05 14:20:00,90.12,90.17,90.12,90.15,28400.0,50.0219,50.0496,50.0219,50.0385,28400.0
2013-11-05 14:25:00,90.16,90.27,90.15,90.24,21600.0,50.0441,50.1051,50.0385,50.0885,21600.0
2013-11-05 14:30:00,90.25,90.3,90.25,90.3,27900.0,50.094,50.1218,50.094,50.1218,27900.0
2013-11-05 14:35:00,90.3,90.35,90.25,90.31,42200.0,50.1218,50.1495,50.094,50.1273,42200.0
2013-11-05 14:40:00,90.3,90.33,90.28,90.31,31400.0,50.1218,50.1384,50.1107,50.1273,31400.0
2013-11-05 14:45:00,90.31,90.32,90.26,90.26,31700.0,50.1273,50.1329,50.0996,50.0996,31700.0
2013-11-05 14:50:00,90.27,90.28,90.22,90.25,38200.0,50.1051,50.1107,50.0774,50.094,38200.0
2013-11-05 14:55:00,90.25,90.32,90.25,90.32,22800.0,50.094,50.1329,50.094,50.1329,22800.0
2013-11-05 15:00:00,90.31,90.35,90.31,90.34,24000.0,50.1273,50.1495,50.1273,50.144,24000.0
2013-11-05 15:05:00,90.35,90.49,90.33,90.46,42700.0,50.1495,50.2272,50.1384,50.2106,42700.0
2013-11-05 15:10:00,90.46,90.48,90.38,90.38,40000.0,50.2106,50.2217,50.1662,50.1662,40000.0
2013-11-05 15:15:00,90.38,90.44,90.33,90.33,41500.0,50.1662,50.1995,50.1384,50.1384,41500.0
2013-11-05 15:20:00,90.34,90.37,90.23,90.25,44900.0,50.144,50.1606,50.0829,50.094,44900.0
2013-11-05 15:25:00,90.26,90.28,90.23,90.26,29900.0,50.0996,50.1107,50.0829,50.0996,29900.0
2013-11-05 15:30:00,90.26,90.33,90.24,90.33,45300.0,50.0996,50.1384,50.0885,50.1384,45300.0
2013-11-05 15:35:00,90.33,90.33,90.17,90.22,55200.0,50.1384,50.1384,50.0496,50.0774,55200.0
2013-11-05 15:40:00,90.22,90.23,90.13,90.14,58100.0,50.0774,50.0829,50.0274,50.033,58100.0
2013-11-05 15:45:00,90.15,90.25,90.14,90.2,72000.0,50.0385,50.094,50.033,50.0663,72000.0
2013-11-05 15:50:00,90.18,90.25,90.17,90.24,59200.0,50.0552,50.094,50.0496,50.0885,59200.0
2013-11-05 15:55:00,90.24,90.27,90.12,90.13,182100.0,50.0885,50.1051,50.0219,50.0274,182100.0
2013-11-06 09:30:00,90.44,90.47,90.28,90.44,102300.0,50.1995,50.2161,50.1107,50.1995,102300.0
2013-11-06 09:35:00,90.43,90.46,90.33,90.45,40300.0,50.1939,50.2106,50.1384,50.205,40300.0
2013-11-06 09:40:00,90.46,90.74,90.45,90.74,78400.0,50.2106,50.366,50.205,50.366,78400.0
2013-11-06 09:45:00,90.74,90.79,90.63,90.77,57600.0,50.366,50.3938,50.3049,50.3826,57600.0
2013-11-06 09:50:00,90.76,90.92,90.74,90.81,65500.0,50.3771,50.4659,50.366,50.4049,65500.0
2013-11-06 09:55:00,90.83,90.9,90.79,90.9,36500.0,50.416,50.4548,50.3938,50.4548,36500.0
2013-11-06 10:00:00,90.9,91.11,90.9,91.09,94600.0,50.4548,50.5714,50.4548,50.5603,94600.0
2013-11-06 10:05:00,91.08,91.09,91.01,91.05,74600.0,50.5547,50.5603,50.5159,50.5381,74600.0
2013-11-06 10:10:00,91.05,91.24,91.04,91.08,92200.0,50.5381,50.6435,50.5325,50.5547,92200.0
2013-11-06 10:15:00,91.09,91.13,91.01,91.03,84900.0,50.5603,50.5825,50.5159,50.527,84900.0
2013-11-06 10:20:00,91.04,91.15,91.01,91.03,77800.0,50.5325,50.5936,50.5159,50.527,77800.0
2013-11-06 10:25:00,91.02,91.08,90.98,90.98,36900.0,50.5214,50.5547,50.4992,50.4992,36900.0
2013-11-06 10:30:00,90.99,90.99,90.81,90.81,47100.0,50.5048,50.5048,50.4049,50.4049,47100.0
2013-11-06 10:35:00,90.8,90.85,90.78,90.81,25600.0,50.3993,50.4271,50.3882,50.4049,25600.0
2013-11-06 10:40:00,90.82,90.84,90.76,90.77,27800.0,50.4104,50.4215,50.3771,50.3826,27800.0
2013-11-06 10:45:00,90.78,90.9,90.77,90.84,35500.0,50.3882,50.4548,50.3826,50.4215,35500.0
2013-11-06 10:50:00,90.82,90.84,90.58,90.61,49000.0,50.4104,50.4215,50.2772,50.2938,49000.0
2013-11-06 10:55:00,90.6,90.74,90.57,90.72,73100.0,50.2883,50.366,50.2716,50.3549,73100.0
2013-11-06 11:00:00,90.72,90.78,90.67,90.78,42600.0,50.3549,50.3882,50.3271,50.3882,42600.0
2013-11-06 11:05:00,90.78,90.81,90.74,90.75,33500.0,50.3882,50.4049,50.366,50.3715,33500.0
2013-11-06 11:10:00,90.74,90.8,90.66,90.7,63900.0,50.366,50.3993,50.3216,50.3438,63900.0
2013-11-06 11:15:00,90.72,90.75,90.62,90.64,38200.0,50.3549,50.3715,50.2994,50.3105,38200.0
2013-11-06 11:20:00,90.65,90.65,90.54,90.54,22500.0,50.316,50.316,50.255,50.255,22500.0
2013-11-06 11:25:00,90.54,90.71,90.53,90.67,41600.0,50.255,50.3493,50.2494,50.3271,41600.0
2013-11-06 11:30:00,90.67,90.68,90.58,90.6,74300.0,50.3271,50.3327,50.2772,50.2883,74300.0
2013-11-06 11:35:00,90.61,90.61,90.52,90.54,55600.0,50.2938,50.2938,50.2439,50.255,55600.0
2013-11-06 11:40:00,90.53,90.57,90.51,90.57,20400.0,50.2494,50.2716,50.2383,50.2716,20400.0
2013-11-06 11:45:00,90.57,90.64,90.56,90.63,32100.0,50.2716,50.3105,50.2661,50.3049,32100.0
2013-11-06 11:50:00,90.64,90.77,90.64,90.76,28800.0,50.3105,50.3826,50.3105,50.3771,28800.0
2013-11-06 11:55:00,90.79,90.82,90.72,90.73,27900.0,50.3938,50.4104,50.3549,50.3604,27900.0
2013-11-06 12:00:00,90.72,90.72,90.54,90.56,32200.0,50.3549,50.3549,50.255,50.2661,32200.0
2013-11-06 12:05:00,90.56,90.6,90.51,90.53,52100.0,50.2661,50.2883,50.2383,50.2494,52100.0
2013-11-06 12:10:00,90.54,90.68,90.54,90.68,26900.0,50.255,50.3327,50.255,50.3327,26900.0
2013-11-06 12:15:00,90.68,90.73,90.66,90.72,40900.0,50.3327,50.3604,50.3216,50.3549,40900.0
2013-11-06 12:20:00,90.73,90.88,90.73,90.87,31800.0,50.3604,50.4437,50.3604,50.4382,31800.0
2013-11-06 12:25:00,90.87,90.89,90.82,90.83,25400.0,50.4382,50.4493,50.4104,50.416,25400.0
2013-11-06 12:30:00,90.83,90.84,90.67,90.67,36900.0,50.416,50.4215,50.3271,50.3271,36900.0
2013-11-06 12:35:00,90.68,90.72,90.64,90.64,30400.0,50.3327,50.3549,50.3105,50.3105,30400.0
2013-11-06 12:40:00,90.63,90.67,90.61,90.65,27000.0,50.3049,50.3271,50.2938,50.316,27000.0
2013-11-06 12:45:00,90.65,90.77,90.62,90.76,20100.0,50.316,50.3826,50.2994,50.3771,20100.0
2013-11-06 12:50:00,90.76,90.88,90.76,90.87,23600.0,50.3771,50.4437,50.3771,50.4382,23600.0
2013-11-06 12:55:00,90.88,90.94,90.83,90.87,36100.0,50.4437,50.477,50.416,50.4382,36100.0
2013-11-06 13:00:00,90.87,90.93,90.81,90.92,31600.0,50.4382,50.4715,50.4049,50.4659,31600.0
2013-11-06 13:05:00,90.92,90.94,90.87,90.87,23000.0,50.4659,50.477,50.4382,50.4382,23000.0
2013-11-06 13:10:00,90.86,90.9,90.85,90.88,16000.0,50.4326,50.4548,50.4271,50.4437,16000.0
2013-11-06 13:15:00,90.88,90.88,90.83,90.84,16200.0,50.4437,50.4437,50.416,50.4215,16200.0
2013-11-06 13:20:00,90.84,90.9,90.84,90.89,16300.0,50.4215,50.4548,50.4215,50.4493,16300.0
2013-11-06 13:25:00,90.9,91.01,90.89,90.99,96400.0,50.4548,50.5159,50.4493,50.5048,96400.0
2013-11-06 13:30:00,91.0,91.03,90.98,91.0,23300.0,50.5103,50.527,50.4992,50.5103,23300.0
2013-11-06 13:35:00,91.0,91.04,90.97,90.98,17500.0,50.5103,50.5325,50.4937,50.4992,17500.0
2013-11-06 13:40:00,90.97,90.97,90.9,90.91,31700.0,50.4937,50.4937,50.4548,50.4604,31700.0
2013-11-06 13:45:00,90.92,90.94,90.87,90.87,27000.0,50.4659,50.477,50.4382,50.4382,27000.0
2013-11-06 13:50:00,90.88,90.94,90.86,90.91,24200.0,50.4437,50.477,50.4326,50.4604,24200.0
2013-11-06 13:55:00,90.91,90.92,90.88,90.9,16600.0,50.4604,50.4659,50.4437,50.4548,16600.0
2013-11-06 14:00:00,90.9,90.9,90.85,90.89,21900.0,50.4548,50.4548,50.4271,50.4493,21900.0
2013-11-06 14:05:00,90.89,90.93,90.87,90.9,29500.0,50.4493,50.4715,50.4382,50.4548,29500.0
2013-11-06 14:10:00,90.9,90.9,90.86,90.89,23000.0,50.4548,50.4548,50.4326,50.4493,23000.0
2013-11-06 14:15:00,90.89,90.9,90.79,90.8,45500.0,50.4493,50.4548,50.3938,50.3993,45500.0
2013-11-06 14:20:00,90.8,90.82,90.76,90.78,43400.0,50.3993,50.4104,50.3771,50.3882,43400.0
2013-11-06 14:25:00,90.79,90.96,90.77,90.95,62000.0,50.3938,50.4881,50.3826,50.4826,62000.0
2013-11-06 14:30:00,90.96,90.99,90.92,90.97,52600.0,50.4881,50.5048,50.4659,50.4937,52600.0
2013-11-06 14:35:00,90.97,91.07,90.96,91.07,69700.0,50.4937,50.5492,50.4881,50.5492,69700.0
2013-11-06 14:40:00,91.07,91.11,91.05,91.08,52600.0,50.5492,50.5714,50.5381,50.5547,52600.0
2013-11-06 14:45:00,91.07,91.08,91.01,91.05,20900.0,50.5492,50.5547,50.5159,50.5381,20900.0
2013-11-06 14:50:00,91.07,91.07,90.95,90.98,30500.0,50.5492,50.5492,50.4826,50.4992,30500.0
2013-11-06 14:55:00,91.0,91.07,91.0,91.07,27300.0,50.5103,50.5492,50.5103,50.5492,27300.0
2013-11-06 15:00:00,91.07,91.08,91.03,91.04,36300.0,50.5492,50.5547,50.527,50.5325,36300.0
2013-11-06 15:05:00,91.05,91.07,91.01,91.01,49600.0,50.5381,50.5492,50.5159,50.5159,49600.0
2013-11-06 15:10:00,91.01,91.01,90.95,90.97,34000.0,50.5159,50.5159,50.4826,50.4937,34000.0
2013-11-06 15:15:00,90.96,91.02,90.93,90.97,32600.0,50.4881,50.5214,50.4715,50.4937,32600.0
2013-11-06 15:20:00,90.97,91.05,90.95,91.02,45900.0,50.4937,50.5381,50.4826,50.5214,45900.0
2013-11-06 15:25:00,91.03,91.08,90.98,91.02,40700.0,50.527,50.5547,50.4992,50.5214,40700.0
2013-11-06 15:30:00,91.02,91.03,90.97,90.99,34600.0,50.5214,50.527,50.4937,50.5048,34600.0
2013-11-06 15:35:00,90.99,90.99,90.79,90.82,61100.0,50.5048,50.5048,50.3938,50.4104,61100.0
2013-11-06 15:40:00,90.81,90.83,90.78,90.83,47000.0,50.4049,50.416,50.3882,50.416,47000.0
2013-11-06 15:45:00,90.81,90.89,90.79,90.86,89500.0,50.4049,50.4493,50.3938,50.4326,89500.0
2013-11-06 15:50:00,90.86,90.97,90.84,90.93,117200.0,50.4326,50.4937,50.4215,50.4715,117200.0
2013-11-06 15:55:00,90.93,91.07,90.91,91.01,196700.0,50.4715,50.5492,50.4604,50.5159,196700.0
2013-11-07 09:30:00,91.04,91.25,90.84,90.98,144000.0,50.5325,50.6491,50.4215,50.4992,144000.0
2013-11-07 09:35:00,91.0,91.01,90.8,90.99,44300.0,50.5103,50.5159,50.3993,50.5048,44300.0
2013-11-07 09:40:00,90.99,91.05,90.89,90.96,79800.0,50.5048,50.5381,50.4493,50.4881,79800.0
2013-11-07 09:45:00,90.96,91.06,90.88,90.9,48600.0,50.4881,50.5436,50.4437,50.4548,48600.0
2013-11-07 09:50:00,90.88,91.01,90.83,90.9,59500.0,50.4437,50.5159,50.416,50.4548,59500.0
2013-11-07 09:55:00,90.89,91.04,90.85,90.97,92800.0,50.4493,50.5325,50.4271,50.4937,92800.0
2013-11-07 10:00:00,90.98,90.99,90.85,90.95,104100.0,50.4992,50.5048,50.4271,50.4826,104100.0
2013-11-07 10:05:00,90.95,90.99,90.91,90.91,40500.0,50.4826,50.5048,50.4604,50.4604,40500.0
2013-11-07 10:10:00,90.91,91.1,90.87,91.05,106000.0,50.4604,50.5658,50.4382,50.5381,106000.0
2013-11-07 10:15:00,91.04,91.06,90.89,90.91,44000.0,50.5325,50.5436,50.4493,50.4604,44000.0
2013-11-07 10:20:00,90.91,90.98,90.87,90.95,164800.0,50.4604,50.4992,50.4382,50.4826,164800.0
2013-11-07 10:25:00,90.94,91.01,90.91,91.01,98800.0,50.477,50.5159,50.4604,50.5159,98800.0
2013-11-07 10:30:00,91.0,91.0,90.85,90.88,79000.0,50.5103,50.5103,50.4271,50.4437,79000.0
2013-11-07 10:35:00,90.87,91.03,90.83,91.0,114600.0,50.4382,50.527,50.416,50.5103,114600.0
2013-11-07 10:40:00,91.0,91.02,90.89,90.89,42400.0,50.5103,50.5214,50.4493,50.4493,42400.0
2013-11-07 10:45:00,90.89,90.93,90.83,90.89,68500.0,50.4493,50.4715,50.416,50.4493,68500.0
2013-11-07 10:50:00,90.9,90.93,90.86,90.88,38100.0,50.4548,50.4715,50.4326,50.4437,38100.0
2013-11-07 10:55:00,90.88,90.91,90.74,90.75,94800.0,50.4437,50.4604,50.366,50.3715,94800.0
2013-11-07 11:00:00,90.75,90.8,90.68,90.79,35000.0,50.3715,50.3993,50.3327,50.3938,35000.0
2013-11-07 11:05:00,90.79,90.87,90.67,90.69,41300.0,50.3938,50.4382,50.3271,50.3382,41300.0
2013-11-07 11:10:00,90.69,90.78,90.66,90.66,37900.0,50.3382,50.3882,50.3216,50.3216,37900.0
2013-11-07 11:15:00,90.66,90.75,90.63,90.75,60500.0,50.3216,50.3715,50.3049,50.3715,60500.0
2013-11-07 11:20:00,90.75,90.82,90.7,90.8,31400.0,50.3715,50.4104,50.3438,50.3993,31400.0
2013-11-07 11:25:00,90.8,90.81,90.68,90.72,95000.0,50.3993,50.4049,50.3327,50.3549,95000.0
2013-11-07 11:30:00,90.73,90.75,90.59,90.64,60400.0,50.3604,50.3715,50.2827,50.3105,60400.0
2013-11-07 11:35:00,90.65,90.69,90.54,90.54,57500.0,50.316,50.3382,50.255,50.255,57500.0
2013-11-07 11:40:00,90.56,90.56,90.42,90.43,36600.0,50.2661,50.2661,50.1884,50.1939,36600.0
2013-11-07 11:45:00,90.42,90.5,90.42,90.48,94200.0,50.1884,50.2328,50.1884,50.2217,94200.0
2013-11-07 11:50:00,90.49,90.51,90.45,90.45,39400.0,50.2272,50.2383,50.205,50.205,39400.0
2013-11-07 11:55:00,90.46,90.46,90.35,90.43,31200.0,50.2106,50.2106,50.1495,50.1939,31200.0
2013-11-07 12:00:00,90.43,90.47,90.36,90.39,32100.0,50.1939,50.2161,50.1551,50.1717,32100.0
2013-11-07 12:05:00,90.38,90.4,90.31,90.36,30400.0,50.1662,50.1773,50.1273,50.1551,30400.0
2013-11-07 12:10:00,90.37,90.44,90.37,90.42,75500.0,50.1606,50.1995,50.1606,50.1884,75500.0
2013-11-07 12:15:00,90.44,90.48,90.42,90.44,21900.0,50.1995,50.2217,50.1884,50.1995,21900.0
2013-11-07 12:20:00,90.43,90.44,90.35,90.35,37700.0,50.1939,50.1995,50.1495,50.1495,37700.0
2013-11-07 12:25:00,90.35,90.36,90.28,90.33,20500.0,50.1495,50.1551,50.1107,50.1384,20500.0
2013-11-07 12:30:00,90.33,90.34,90.26,90.3,25500.0,50.1384,50.144,50.0996,50.1218,25500.0
2013-11-07 12:35:00,90.29,90.3,90.17,90.2,36900.0,50.1162,50.1218,50.0496,50.0663,36900.0
2013-11-07 12:40:00,90.21,90.3,90.21,90.29,17800.0,50.0718,50.1218,50.0718,50.1162,17800.0
2013-11-07 12:45:00,90.28,90.34,90.28,90.34,23500.0,50.1107,50.144,50.1107,50.144,23500.0
2013-11-07 12:50:00,90.35,90.35,90.21,90.23,20200.0,50.1495,50.1495,50.0718,50.0829,20200.0
2013-11-07 12:55:00,90.23,90.23,90.14,90.17,40200.0,50.0829,50.0829,50.033,50.0496,40200.0
2013-11-07 13:00:00,90.17,90.22,90.16,90.21,49100.0,50.0496,50.0774,50.0441,50.0718,49100.0
2013-11-07 13:05:00,90.21,90.21,90.14,90.18,25100.0,50.0718,50.0718,50.033,50.0552,25100.0
2013-11-07 13:10:00,90.19,90.21,90.13,90.15,40200.0,50.0607,50.0718,50.0274,50.0385,40200.0
2013-11-07 13:15:00,90.14,90.26,90.12,90.25,20900.0,50.033,50.0996,50.0219,50.094,20900.0
2013-11-07 13:20:00,90.25,90.32,90.16,90.17,39500.0,50.094,50.1329,50.0441,50.0496,39500.0
2013-11-07 13:25:00,90.17,90.22,90.04,90.06,71800.0,50.0496,50.0774,49.9775,49.9886,71800.0
2013-11-07 13:30:00,90.06,90.08,89.98,89.99,29900.0,49.9886,49.9997,49.9442,49.9497,29900.0
2013-11-07 13:35:00,89.98,90.06,89.94,90.06,70700.0,49.9442,49.9886,49.922,49.9886,70700.0
2013-11-07 13:40:00,90.06,90.1,89.96,90.01,65100.0,49.9886,50.0108,49.9331,49.9608,65100.0
2013-11-07 13:45:00,90.0,90.0,89.93,89.97,70300.0,49.9553,49.9553,49.9164,49.9386,70300.0
2013-11-07 13:50:00,89.97,90.0,89.95,89.95,30800.0,49.9386,49.9553,49.9275,49.9275,30800.0
2013-11-07 13:55:00,89.95,90.02,89.95,89.95,57300.0,49.9275,49.9664,49.9275,49.9275,57300.0
2013-11-07 14:00:00,89.95,89.96,89.61,89.66,49800.0,49.9275,49.9331,49.7388,49.7665,49800.0
2013-11-07 14:05:00,89.7,89.77,89.7,89.74,36000.0,49.7887,49.8276,49.7887,49.8109,36000.0
2013-11-07 14:10:00,89.74,89.93,89.74,89.85,44400.0,49.8109,49.9164,49.8109,49.872,44400.0
2013-11-07 14:15:00,89.84,89.87,89.75,89.81,28900.0,49.8664,49.8831,49.8165,49.8498,28900.0
2013-11-07 14:20:00,89.81,89.81,89.7,89.76,29300.0,49.8498,49.8498,49.7887,49.822,29300.0
2013-11-07 14:25:00,89.75,89.83,89.73,89.74,34400.0,49.8165,49.8609,49.8054,49.8109,34400.0
2013-11-07 14:30:00,89.73,89.75,89.59,89.73,36900.0,49.8054,49.8165,49.7277,49.8054,36900.0
2013-11-07 14:35:00,89.73,89.75,89.67,89.71,43000.0,49.8054,49.8165,49.7721,49.7943,43000.0
2013-11-07 14:40:00,89.72,89.77,89.71,89.72,38200.0,49.7998,49.8276,49.7943,49.7998,38200.0
2013-11-07 14:45:00,89.72,89.81,89.7,89.79,36200.0,49.7998,49.8498,49.7887,49.8387,36200.0
2013-11-07 14:50:00,89.78,89.81,89.7,89.79,36200.0,49.8331,49.8498,49.7887,49.8387,36200.0
2013-11-07 14:55:00,89.8,89.87,89.75,89.86,40400.0,49.8442,49.8831,49.8165,49.8775,40400.0
2013-11-07 15:00:00,89.86,89.87,89.79,89.86,53700.0,49.8775,49.8831,49.8387,49.8775,53700.0
2013-11-07 15:05:00,89.84,89.92,89.77,89.78,59600.0,49.8664,49.9108,49.8276,49.8331,59600.0
2013-11-07 15:10:00,89.79,89.8,89.72,89.73,37900.0,49.8387,49.8442,49.7998,49.8054,37900.0
2013-11-07 15:15:00,89.73,89.78,89.69,89.72,42800.0,49.8054,49.8331,49.7832,49.7998,42800.0
2013-11-07 15:20:00,89.73,89.81,89.71,89.71,60500.0,49.8054,49.8498,49.7943,49.7943,60500.0
2013-11-07 15:25:00,89.71,89.82,89.68,89.68,68800.0,49.7943,49.8553,49.7776,49.7776,68800.0
2013-11-07 15:30:00,89.69,89.8,89.67,89.8,69900.0,49.7832,49.8442,49.7721,49.8442,69900.0
2013-11-07 15:35:00,89.8,89.9,89.74,89.88,77100.0,49.8442,49.8997,49.8109,49.8886,77100.0
2013-11-07 15:40:00,89.89,89.93,89.84,89.86,55600.0,49.8942,49.9164,49.8664,49.8775,55600.0
2013-11-07 15:45:00,89.88,89.96,89.81,89.87,117400.0,49.8886,49.9331,49.8498,49.8831,117400.0
2013-11-07 15:50:00,89.87,89.92,89.79,89.81,137400.0,49.8831,49.9108,49.8387,49.8498,137400.0
2013-11-07 15:55:00,89.82,89.97,89.79,89.97,258700.0,49.8553,49.9386,49.8387,49.9386,258700.0
2013-11-08 09:30:00,89.74,89.79,89.03,89.21,130600.0,49.8109,49.8387,49.4168,49.5168,130600.0
2013-11-08 09:35:00,89.19,89.32,88.91,88.95,80500.0,49.5057,49.5778,49.3502,49.3724,80500.0
2013-11-08 09:40:00,88.95,89.32,88.92,89.3,146800.0,49.3724,49.5778,49.3558,49.5667,146800.0
2013-11-08 09:45:00,89.28,89.38,88.95,89.01,84700.0,49.5556,49.6111,49.3724,49.4057,84700.0
2013-11-08 09:50:00,89.06,89.1,88.93,88.99,123000.0,49.4335,49.4557,49.3613,49.3946,123000.0
2013-11-08 09:55:00,88.99,89.02,88.86,88.96,140100.0,49.3946,49.4113,49.3225,49.378,140100.0
2013-11-08 10:00:00,88.98,89.02,88.87,88.97,60100.0,49.3891,49.4113,49.328,49.3835,60100.0
2013-11-08 10:05:00,88.97,89.0,88.79,88.91,63000.0,49.3835,49.4002,49.2836,49.3502,63000.0
2013-11-08 10:10:00,88.91,88.91,88.79,88.79,62000.0,49.3502,49.3502,49.2836,49.2836,62000.0
2013-11-08 10:15:00,88.79,89.0,88.71,89.0,110600.0,49.2836,49.4002,49.2392,49.4002,110600.0
2013-11-08 10:20:00,88.99,89.14,88.98,89.07,58600.0,49.3946,49.4779,49.3891,49.4391,58600.0
2013-11-08 10:25:00,89.07,89.07,88.87,88.97,43800.0,49.4391,49.4391,49.328,49.3835,43800.0
2013-11-08 10:30:00,88.97,89.1,88.96,89.09,53500.0,49.3835,49.4557,49.378,49.4502,53500.0
2013-11-08 10:35:00,89.09,89.09,88.89,88.9,47300.0,49.4502,49.4502,49.3391,49.3447,47300.0
2013-11-08 10:40:00,88.91,88.99,88.91,88.95,37600.0,49.3502,49.3946,49.3502,49.3724,37600.0
2013-11-08 10:45:00,88.96,89.13,88.93,89.09,44700.0,49.378,49.4724,49.3613,49.4502,44700.0
2013-11-08 10:50:00,89.09,89.16,89.05,89.1,38500.0,49.4502,49.489,49.4279,49.4557,38500.0
2013-11-08 10:55:00,89.11,89.21,89.04,89.05,46800.0,49.4613,49.5168,49.4224,49.4279,46800.0
2013-11-08 11:00:00,89.05,89.13,88.95,88.97,43800.0,49.4279,49.4724,49.3724,49.3835,43800.0
2013-11-08 11:05:00,88.96,88.96,88.75,88.75,76300.0,49.378,49.378,49.2614,49.2614,76300.0
2013-11-08 11:10:00,88.75,89.02,88.73,88.97,77300.0,49.2614,49.4113,49.2503,49.3835,77300.0
2013-11-08 11:15:00,88.97,89.01,88.82,88.88,56100.0,49.3835,49.4057,49.3003,49.3336,56100.0
2013-11-08 11:20:00,88.89,88.92,88.86,88.86,40900.0,49.3391,49.3558,49.3225,49.3225,40900.0
2013-11-08 11:25:00,88.86,88.9,88.81,88.89,40700.0,49.3225,49.3447,49.2947,49.3391,40700.0
2013-11-08 11:30:00,88.89,88.97,88.81,88.82,78600.0,49.3391,49.3835,49.2947,49.3003,78600.0
2013-11-08 11:35:00,88.85,89.06,88.84,89.06,34000.0,49.3169,49.4335,49.3114,49.4335,34000.0
2013-11-08 11:40:00,89.06,89.15,89.03,89.1,37500.0,49.4335,49.4835,49.4168,49.4557,37500.0
2013-11-08 11:45:00,89.1,89.11,89.06,89.08,38100.0,49.4557,49.4613,49.4335,49.4446,38100.0
2013-11-08 11:50:00,89.08,89.08,89.02,89.06,36600.0,49.4446,49.4446,49.4113,49.4335,36600.0
2013-11-08 11:55:00,89.07,89.08,88.89,88.89,57700.0,49.4391,49.4446,49.3391,49.3391,57700.0
2013-11-08 12:00:00,88.89,89.08,88.89,89.02,38800.0,49.3391,49.4446,49.3391,49.4113,38800.0
2013-11-08 12:05:00,89.02,89.08,89.01,89.06,37000.0,49.4113,49.4446,49.4057,49.4335,37000.0
2013-11-08 12:10:00,89.06,89.09,89.03,89.07,24500.0,49.4335,49.4502,49.4168,49.4391,24500.0
2013-11-08 12:15:00,89.08,89.09,88.99,88.99,35500.0,49.4446,49.4502,49.3946,49.3946,35500.0
2013-11-08 12:20:00,88.99,89.07,88.94,88.98,23800.0,49.3946,49.4391,49.3669,49.3891,23800.0
2013-11-08 12:25:00,88.98,89.01,88.97,89.0,26200.0,49.3891,49.4057,49.3835,49.4002,26200.0
2013-11-08 12:30:00,89.0,89.02,88.94,88.95,22900.0,49.4002,49.4113,49.3669,49.3724,22900.0
2013-11-08 12:35:00,88.95,88.98,88.94,88.95,14200.0,49.3724,49.3891,49.3669,49.3724,14200.0
2013-11-08 12:40:00,88.95,89.0,88.95,88.97,18300.0,49.3724,49.4002,49.3724,49.3835,18300.0
2013-11-08 12:45:00,88.99,89.0,88.87,88.87,21700.0,49.3946,49.4002,49.328,49.328,21700.0
2013-11-08 12:50:00,88.88,88.9,88.82,88.85,20200.0,49.3336,49.3447,49.3003,49.3169,20200.0
2013-11-08 12:55:00,88.86,88.93,88.83,88.93,19300.0,49.3225,49.3613,49.3058,49.3613,19300.0
2013-11-08 13:00:00,88.94,88.94,88.83,88.86,13500.0,49.3669,49.3669,49.3058,49.3225,13500.0
2013-11-08 13:05:00,88.88,88.94,88.86,88.94,15400.0,49.3336,49.3669,49.3225,49.3669,15400.0
2013-11-08 13:10:00,88.94,89.02,88.94,89.01,15400.0,49.3669,49.4113,49.3669,49.4057,15400.0
2013-11-08 13:15:00,89.01,89.03,88.94,88.99,43000.0,49.4057,49.4168,49.3669,49.3946,43000.0
2013-11-08 13:20:00,89.0,89.03,88.92,89.02,18800.0,49.4002,49.4168,49.3558,49.4113,18800.0
2013-11-08 13:25:00,89.03,89.16,89.02,89.15,25300.0,49.4168,49.489,49.4113,49.4835,25300.0
2013-11-08 13:30:00,89.15,89.18,89.13,89.13,13800.0,49.4835,49.5001,49.4724,49.4724,13800.0
2013-11-08 13:35:00,89.12,89.15,89.1,89.12,14300.0,49.4668,49.4835,49.4557,49.4668,14300.0
2013-11-08 13:40:00,89.13,89.19,89.09,89.09,48400.0,49.4724,49.5057,49.4502,49.4502,48400.0
2013-11-08 13:45:00,89.09,89.24,89.09,89.23,22600.0,49.4502,49.5334,49.4502,49.5279,22600.0
2013-11-08 13:50:00,89.22,89.24,89.16,89.2,41000.0,49.5223,49.5334,49.489,49.5112,41000.0
2013-11-08 13:55:00,89.18,89.22,89.14,89.19,12800.0,49.5001,49.5223,49.4779,49.5057,12800.0
2013-11-08 14:00:00,89.21,89.24,89.12,89.12,44600.0,49.5168,49.5334,49.4668,49.4668,44600.0
2013-11-08 14:05:00,89.11,89.13,89.08,89.11,17300.0,49.4613,49.4724,49.4446,49.4613,17300.0
2013-11-08 14:10:00,89.1,89.11,89.02,89.05,19600.0,49.4557,49.4613,49.4113,49.4279,19600.0
2013-11-08 14:15:00,89.06,89.09,89.0,89.02,34000.0,49.4335,49.4502,49.4002,49.4113,34000.0
2013-11-08 14:20:00,89.02,89.09,89.01,89.01,36700.0,49.4113,49.4502,49.4057,49.4057,36700.0
2013-11-08 14:25:00,89.01,89.08,88.95,88.95,56200.0,49.4057,49.4446,49.3724,49.3724,56200.0
2013-11-08 14:30:00,88.95,89.04,88.95,88.95,45800.0,49.3724,49.4224,49.3724,49.3724,45800.0
2013-11-08 14:35:00,88.97,89.05,88.94,89.0,23700.0,49.3835,49.4279,49.3669,49.4002,23700.0
2013-11-08 14:40:00,89.0,89.02,88.94,88.94,47700.0,49.4002,49.4113,49.3669,49.3669,47700.0
2013-11-08 14:45:00,88.93,89.0,88.92,88.93,36700.0,49.3613,49.4002,49.3558,49.3613,36700.0
2013-11-08 14:50:00,88.93,88.97,88.86,88.87,25800.0,49.3613,49.3835,49.3225,49.328,25800.0
2013-11-08 14:55:00,88.86,88.95,88.86,88.9,30300.0,49.3225,49.3724,49.3225,49.3447,30300.0
2013-11-08 15:00:00,88.92,88.94,88.85,88.87,25500.0,49.3558,49.3669,49.3169,49.328,25500.0
2013-11-08 15:05:00,88.87,88.9,88.82,88.87,44600.0,49.328,49.3447,49.3003,49.328,44600.0
2013-11-08 15:10:00,88.87,88.94,88.82,88.93,31400.0,49.328,49.3669,49.3003,49.3613,31400.0
2013-11-08 15:15:00,88.93,88.96,88.83,88.84,56300.0,49.3613,49.378,49.3058,49.3114,56300.0
2013-11-08 15:20:00,88.85,88.93,88.82,88.89,78800.0,49.3169,49.3613,49.3003,49.3391,78800.0
2013-11-08 15:25:00,88.89,88.96,88.86,88.86,66300.0,49.3391,49.378,49.3225,49.3225,66300.0
2013-11-08 15:30:00,88.86,88.93,88.81,88.93,62600.0,49.3225,49.3613,49.2947,49.3613,62600.0
2013-11-08 15:35:00,88.92,89.04,88.9,88.98,118400.0,49.3558,49.4224,49.3447,49.3891,118400.0
2013-11-08 15:40:00,88.98,89.13,88.97,89.09,100800.0,49.3891,49.4724,49.3835,49.4502,100800.0
2013-11-08 15:45:00,89.1,89.2,89.08,89.2,148600.0,49.4557,49.5112,49.4446,49.5112,148600.0
2013-11-08 15:50:00,89.19,89.23,89.16,89.21,183600.0,49.5057,49.5279,49.489,49.5168,183600.0
2013-11-08 15:55:00,89.21,89.42,89.17,89.41,338900.0,49.5168,49.6333,49.4946,49.6278,338900.0
2013-11-11 09:30:00,89.36,90.97,89.25,89.82,178900.0,49.6,50.4937,49.539,49.8553,178900.0
2013-11-11 09:35:00,89.81,90.05,89.68,89.95,94300.0,49.8498,49.983,49.7776,49.9275,94300.0
2013-11-11 09:40:00,89.93,90.06,89.86,89.94,39800.0,49.9164,49.9886,49.8775,49.922,39800.0
2013-11-11 09:45:00,89.93,90.17,89.87,90.17,133800.0,49.9164,50.0496,49.8831,50.0496,133800.0
2013-11-11 09:50:00,90.16,90.19,89.9,89.99,82500.0,50.0441,50.0607,49.8997,49.9497,82500.0
2013-11-11 09:55:00,90.0,90.0,89.8,89.83,42100.0,49.9553,49.9553,49.8442,49.8609,42100.0
2013-11-11 10:00:00,89.83,89.92,89.81,89.92,40700.0,49.8609,49.9108,49.8498,49.9108,40700.0
2013-11-11 10:05:00,89.91,90.13,89.91,90.12,26700.0,49.9053,50.0274,49.9053,50.0219,26700.0
2013-11-11 10:10:00,90.11,90.14,90.03,90.1,73500.0,50.0163,50.033,49.9719,50.0108,73500.0
2013-11-11 10:15:00,90.09,90.11,89.87,90.0,127600.0,50.0052,50.0163,49.8831,49.9553,127600.0
2013-11-11 10:20:00,90.0,90.19,89.99,90.16,111200.0,49.9553,50.0607,49.9497,50.0441,111200.0
2013-11-11 10:25:00,90.16,90.27,90.13,90.19,81100.0,50.0441,50.1051,50.0274,50.0607,81100.0
2013-11-11 10:30:00,90.19,90.27,90.11,90.16,33000.0,50.0607,50.1051,50.0163,50.0441,33000.0
2013-11-11 10:35:00,90.18,90.28,90.17,90.25,62600.0,50.0552,50.1107,50.0496,50.094,62600.0
2013-11-11 10:40:00,90.24,90.31,90.15,90.15,35300.0,50.0885,50.1273,50.0385,50.0385,35300.0
2013-11-11 10:45:00,90.15,90.35,90.13,90.31,42100.0,50.0385,50.1495,50.0274,50.1273,42100.0
2013-11-11 10:50:00,90.3,90.3,90.2,90.3,40400.0,50.1218,50.1218,50.0663,50.1218,40400.0
2013-11-11 10:55:00,90.3,90.34,90.22,90.24,23900.0,50.1218,50.144,50.0774,50.0885,23900.0
2013-11-11 11:00:00,90.26,90.32,90.21,90.21,31900.0,50.0996,50.1329,50.0718,50.0718,31900.0
2013-11-11 11:05:00,90.22,90.31,90.21,90.23,42200.0,50.0774,50.1273,50.0718,50.0829,42200.0
2013-11-11 11:10:00,90.23,90.32,90.23,90.31,56500.0,50.0829,50.1329,50.0829,50.1273,56500.0
2013-11-11 11:15:00,90.31,90.39,90.24,90.25,29400.0,50.1273,50.1717,50.0885,50.094,29400.0
2013-11-11 11:20:00,90.25,90.32,90.19,90.27,61700.0,50.094,50.1329,50.0607,50.1051,61700.0
2013-11-11 11:25:00,90.28,90.34,90.2,90.2,36700.0,50.1107,50.144,50.0663,50.0663,36700.0
2013-11-11 11:30:00,90.2,90.21,90.13,90.13,31900.0,50.0663,50.0718,50.0274,50.0274,31900.0
2013-11-11 11:35:00,90.13,90.25,90.12,90.25,26800.0,50.0274,50.094,50.0219,50.094,26800.0
2013-11-11 11:40:00,90.25,90.32,90.25,90.32,36200.0,50.094,50.1329,50.094,50.1329,36200.0
2013-11-11 11:45:00,90.31,90.32,90.18,90.22,25900.0,50.1273,50.1329,50.0552,50.0774,25900.0
2013-11-11 11:50:00,90.21,90.31,90.21,90.23,23200.0,50.0718,50.1273,50.0718,50.0829,23200.0
2013-11-11 11:55:00,90.25,90.31,90.24,90.26,15300.0,50.094,50.1273,50.0885,50.0996,15300.0
2013-11-11 12:00:00,90.26,90.26,90.19,90.2,13800.0,50.0996,50.0996,50.0607,50.0663,13800.0
2013-11-11 12:05:00,90.2,90.22,90.14,90.21,20400.0,50.0663,50.0774,50.033,50.0718,20400.0
2013-11-11 12:10:00,90.21,90.26,90.2,90.23,22700.0,50.0718,50.0996,50.0663,50.0829,22700.0
2013-11-11 12:15:00,90.23,90.25,90.18,90.19,15700.0,50.0829,50.094,50.0552,50.0607,15700.0
2013-11-11 12:20:00,90.17,90.17,90.09,90.09,11100.0,50.0496,50.0496,50.0052,50.0052,11100.0
2013-11-11 12:25:00,90.08,90.15,90.06,90.13,12400.0,49.9997,50.0385,49.9886,50.0274,12400.0
2013-11-11 12:30:00,90.13,90.18,90.11,90.11,28800.0,50.0274,50.0552,50.0163,50.0163,28800.0
2013-11-11 12:35:00,90.09,90.09,90.05,90.08,7300.0,50.0052,50.0052,49.983,49.9997,7300.0
2013-11-11 12:40:00,90.08,90.1,89.97,89.98,42800.0,49.9997,50.0108,49.9386,49.9442,42800.0
2013-11-11 12:45:00,89.98,90.0,89.96,89.98,15400.0,49.9442,49.9553,49.9331,49.9442,15400.0
2013-11-11 12:50:00,89.98,90.04,89.97,89.97,28600.0,49.9442,49.9775,49.9386,49.9386,28600.0
2013-11-11 12:55:00,89.98,90.02,89.98,90.02,8400.0,49.9442,49.9664,49.9442,49.9664,8400.0
2013-11-11 13:00:00,90.02,90.02,89.99,89.99,15900.0,49.9664,49.9664,49.9497,49.9497,15900.0
2013-11-11 13:05:00,89.98,90.01,89.96,90.0,15600.0,49.9442,49.9608,49.9331,49.9553,15600.0
2013-11-11 13:10:00,89.99,90.0,89.92,89.94,33200.0,49.9497,49.9553,49.9108,49.922,33200.0
2013-11-11 13:15:00,89.95,89.97,89.91,89.91,16500.0,49.9275,49.9386,49.9053,49.9053,16500.0
2013-11-11 13:20:00,89.91,89.92,89.86,89.9,25300.0,49.9053,49.9108,49.8775,49.8997,25300.0
2013-11-11 13:25:00,89.88,89.9,89.87,89.88,26400.0,49.8886,49.8997,49.8831,49.8886,26400.0
2013-11-11 13:30:00,89.88,89.89,89.84,89.84,16100.0,49.8886,49.8942,49.8664,49.8664,16100.0
2013-11-11 13:35:00,89.84,89.86,89.82,89.85,15100.0,49.8664,49.8775,49.8553,49.872,15100.0
2013-11-11 13:40:00,89.86,89.86,89.76,89.77,14400.0,49.8775,49.8775,49.822,49.8276,14400.0
2013-11-11 13:45:00,89.76,89.81,89.76,89.79,17300.0,49.822,49.8498,49.822,49.8387,17300.0
2013-11-11 13:50:00,89.78,89.84,89.78,89.81,22200.0,49.8331,49.8664,49.8331,49.8498,22200.0
2013-11-11 13:55:00,89.81,89.95,89.81,89.91,40400.0,49.8498,49.9275,49.8498,49.9053,40400.0
2013-11-11 14:00:00,89.91,89.91,89.82,89.84,28500.0,49.9053,49.9053,49.8553,49.8664,28500.0
2013-11-11 14:05:00,89.83,89.88,89.83,89.88,10500.0,49.8609,49.8886,49.8609,49.8886,10500.0
2013-11-11 14:10:00,89.87,89.98,89.87,89.98,28100.0,49.8831,49.9442,49.8831,49.9442,28100.0
2013-11-11 14:15:00,89.97,89.98,89.92,89.95,23600.0,49.9386,49.9442,49.9108,49.9275,23600.0
2013-11-11 14:20:00,89.96,89.96,89.87,89.87,20400.0,49.9331,49.9331,49.8831,49.8831,20400.0
2013-11-11 14:25:00,89.87,89.95,89.87,89.92,17100.0,49.8831,49.9275,49.8831,49.9108,17100.0
2013-11-11 14:30:00,89.91,89.92,89.88,89.89,15000.0,49.9053,49.9108,49.8886,49.8942,15000.0
2013-11-11 14:35:00,89.89,89.91,89.87,89.87,13300.0,49.8942,49.9053,49.8831,49.8831,13300.0
2013-11-11 14:40:00,89.87,89.91,89.87,89.91,20800.0,49.8831,49.9053,49.8831,49.9053,20800.0
2013-11-11 14:45:00,89.91,89.95,89.89,89.89,17800.0,49.9053,49.9275,49.8942,49.8942,17800.0
2013-11-11 14:50:00,89.89,89.89,89.83,89.84,19300.0,49.8942,49.8942,49.8609,49.8664,19300.0
2013-11-11 14:55:00,89.84,89.87,89.81,89.81,22900.0,49.8664,49.8831,49.8498,49.8498,22900.0
2013-11-11 15:00:00,89.81,89.85,89.79,89.84,11900.0,49.8498,49.872,49.8387,49.8664,11900.0
2013-11-11 15:05:00,89.84,89.86,89.79,89.8,35700.0,49.8664,49.8775,49.8387,49.8442,35700.0
2013-11-11 15:10:00,89.8,89.86,89.79,89.83,21600.0,49.8442,49.8775,49.8387,49.8609,21600.0
2013-11-11 15:15:00,89.82,89.88,89.82,89.87,24700.0,49.8553,49.8886,49.8553,49.8831,24700.0
2013-11-11 15:20:00,89.87,89.87,89.79,89.8,23100.0,49.8831,49.8831,49.8387,49.8442,23100.0
2013-11-11 15:25:00,89.8,89.84,89.79,89.83,35100.0,49.8442,49.8664,49.8387,49.8609,35100.0
2013-11-11 15:30:00,89.84,89.84,89.77,89.78,38000.0,49.8664,49.8664,49.8276,49.8331,38000.0
2013-11-11 15:35:00,89.77,89.81,89.74,89.76,47800.0,49.8276,49.8498,49.8109,49.822,47800.0
2013-11-11 15:40:00,89.76,89.83,89.76,89.81,60800.0,49.822,49.8609,49.822,49.8498,60800.0
2013-11-11 15:45:00,89.8,89.81,89.64,89.68,119700.0,49.8442,49.8498,49.7554,49.7776,119700.0
2013-11-11 15:50:00,89.68,89.71,89.64,89.69,95800.0,49.7776,49.7943,49.7554,49.7832,95800.0
2013-11-11 15:55:00,89.69,89.77,89.65,89.74,190700.0,49.7832,49.8276,49.761,49.8109,190700.0
2013-11-12 09:30:00,89.61,89.61,88.92,89.04,138700.0,49.7388,49.7388,49.3558,49.4224,138700.0
2013-11-12 09:35:00,89.09,89.49,89.05,89.12,45500.0,49.4502,49.6722,49.4279,49.4668,45500.0
2013-11-12 09:40:00,89.18,89.29,88.95,88.99,65000.0,49.5001,49.5612,49.3724,49.3946,65000.0
2013-11-12 09:45:00,89.0,89.05,88.83,88.97,118400.0,49.4002,49.4279,49.3058,49.3835,118400.0
2013-11-12 09:50:00,88.97,88.97,88.85,88.91,122400.0,49.3835,49.3835,49.3169,49.3502,122400.0
2013-11-12 09:55:00,88.88,88.97,88.85,88.95,108600.0,49.3336,49.3835,49.3169,49.3724,108600.0
2013-11-12 10:00:00,88.96,89.16,88.96,89.16,54800.0,49.378,49.489,49.378,49.489,54800.0
2013-11-12 10:05:00,89.16,89.4,89.16,89.35,41400.0,49.489,49.6222,49.489,49.5945,41400.0
2013-11-12 10:10:00,89.36,89.48,89.34,89.41,32300.0,49.6,49.6666,49.5889,49.6278,32300.0
2013-11-12 10:15:00,89.41,89.67,89.37,89.61,75300.0,49.6278,49.7721,49.6056,49.7388,75300.0
2013-11-12 10:20:00,89.61,89.69,89.53,89.53,55700.0,49.7388,49.7832,49.6944,49.6944,55700.0
2013-11-12 10:25:00,89.53,89.54,89.34,89.35,34200.0,49.6944,49.6999,49.5889,49.5945,34200.0
2013-11-12 10:30:00,89.35,89.46,89.31,89.44,65500.0,49.5945,49.6555,49.5723,49.6444,65500.0
2013-11-12 10:35:00,89.43,89.44,89.27,89.33,55800.0,49.6389,49.6444,49.5501,49.5834,55800.0
2013-11-12 10:40:00,89.33,89.44,89.33,89.36,40700.0,49.5834,49.6444,49.5834,49.6,40700.0
2013-11-12 10:45:00,89.37,89.42,89.29,89.33,28600.0,49.6056,49.6333,49.5612,49.5834,28600.0
2013-11-12 10:50:00,89.33,89.48,89.33,89.48,49700.0,49.5834,49.6666,49.5834,49.6666,49700.0
2013-11-12 10:55:00,89.48,89.52,89.41,89.46,29100.0,49.6666,49.6888,49.6278,49.6555,29100.0
2013-11-12 11:00:00,89.45,89.5,89.41,89.5,45300.0,49.65,49.6777,49.6278,49.6777,45300.0
2013-11-12 11:05:00,89.51,89.59,89.51,89.56,34500.0,49.6833,49.7277,49.6833,49.711,34500.0
2013-11-12 11:10:00,89.57,89.66,89.56,89.64,17700.0,49.7166,49.7665,49.711,49.7554,17700.0
2013-11-12 11:15:00,89.64,89.65,89.54,89.59,57200.0,49.7554,49.761,49.6999,49.7277,57200.0
2013-11-12 11:20:00,89.58,89.62,89.53,89.55,80600.0,49.7221,49.7443,49.6944,49.7055,80600.0
2013-11-12 11:25:00,89.54,89.66,89.51,89.63,55000.0,49.6999,49.7665,49.6833,49.7499,55000.0
2013-11-12 11:30:00,89.63,89.73,89.62,89.69,38400.0,49.7499,49.8054,49.7443,49.7832,38400.0
2013-11-12 11:35:00,89.67,89.69,89.41,89.42,33800.0,49.7721,49.7832,49.6278,49.6333,33800.0
2013-11-12 11:40:00,89.43,89.49,89.38,89.49,34300.0,49.6389,49.6722,49.6111,49.6722,34300.0
2013-11-12 11:45:00,89.48,89.52,89.39,89.46,35300.0,49.6666,49.6888,49.6167,49.6555,35300.0
2013-11-12 11:50:00,89.46,89.54,89.43,89.52,18600.0,49.6555,49.6999,49.6389,49.6888,18600.0
2013-11-12 11:55:00,89.53,89.68,89.53,89.65,24800.0,49.6944,49.7776,49.6944,49.761,24800.0
2013-11-12 12:00:00,89.66,89.68,89.56,89.6,21900.0,49.7665,49.7776,49.711,49.7332,21900.0
2013-11-12 12:05:00,89.6,89.61,89.43,89.52,22400.0,49.7332,49.7388,49.6389,49.6888,22400.0
2013-11-12 12:10:00,89.53,89.55,89.43,89.5,29200.0,49.6944,49.7055,49.6389,49.6777,29200.0
2013-11-12 12:15:00,89.5,89.5,89.38,89.46,24000.0,49.6777,49.6777,49.6111,49.6555,24000.0
2013-11-12 12:20:00,89.46,89.49,89.35,89.35,23900.0,49.6555,49.6722,49.5945,49.5945,23900.0
2013-11-12 12:25:00,89.36,89.48,89.35,89.41,20600.0,49.6,49.6666,49.5945,49.6278,20600.0
2013-11-12 12:30:00,89.41,89.46,89.34,89.42,31400.0,49.6278,49.6555,49.5889,49.6333,31400.0
2013-11-12 12:35:00,89.41,89.46,89.35,89.42,28800.0,49.6278,49.6555,49.5945,49.6333,28800.0
2013-11-12 12:40:00,89.42,89.5,89.4,89.48,16800.0,49.6333,49.6777,49.6222,49.6666,16800.0
2013-11-12 12:45:00,89.49,89.53,89.45,89.51,15000.0,49.6722,49.6944,49.65,49.6833,15000.0
2013-11-12 12:50:00,89.52,89.59,89.51,89.55,14800.0,49.6888,49.7277,49.6833,49.7055,14800.0
2013-11-12 12:55:00,89.55,89.63,89.53,89.63,18900.0,49.7055,49.7499,49.6944,49.7499,18900.0
2013-11-12 13:00:00,89.64,89.66,89.57,89.61,11300.0,49.7554,49.7665,49.7166,49.7388,11300.0
2013-11-12 13:05:00,89.62,89.62,89.51,89.54,28100.0,49.7443,49.7443,49.6833,49.6999,28100.0
2013-11-12 13:10:00,89.53,89.59,89.53,89.58,7700.0,49.6944,49.7277,49.6944,49.7221,7700.0
2013-11-12 13:15:00,89.58,89.58,89.53,89.55,7700.0,49.7221,49.7221,49.6944,49.7055,7700.0
2013-11-12 13:20:00,89.53,89.57,89.53,89.54,8200.0,49.6944,49.7166,49.6944,49.6999,8200.0
2013-11-12 13:25:00,89.54,89.6,89.46,89.46,20300.0,49.6999,49.7332,49.6555,49.6555,20300.0
2013-11-12 13:30:00,89.46,89.47,89.3,89.32,22400.0,49.6555,49.6611,49.5667,49.5778,22400.0
2013-11-12 13:35:00,89.32,89.32,89.24,89.31,31700.0,49.5778,49.5778,49.5334,49.5723,31700.0
2013-11-12 13:40:00,89.31,89.33,89.26,89.33,28700.0,49.5723,49.5834,49.5445,49.5834,28700.0
2013-11-12 13:45:00,89.33,89.34,89.29,89.29,24800.0,49.5834,49.5889,49.5612,49.5612,24800.0
2013-11-12 13:50:00,89.29,89.31,89.25,89.28,26800.0,49.5612,49.5723,49.539,49.5556,26800.0
2013-11-12 13:55:00,89.28,89.35,89.25,89.29,26400.0,49.5556,49.5945,49.539,49.5612,26400.0
2013-11-12 14:00:00,89.28,89.3,89.25,89.28,15900.0,49.5556,49.5667,49.539,49.5556,15900.0
2013-11-12 14:05:00,89.29,89.35,89.27,89.35,17000.0,49.5612,49.5945,49.5501,49.5945,17000.0
2013-11-12 14:10:00,89.35,89.38,89.31,89.31,15700.0,49.5945,49.6111,49.5723,49.5723,15700.0
2013-11-12 14:15:00,89.31,89.36,89.27,89.36,14700.0,49.5723,49.6,49.5501,49.6,14700.0
2013-11-12 14:20:00,89.36,89.39,89.27,89.3,28100.0,49.6,49.6167,49.5501,49.5667,28100.0
2013-11-12 14:25:00,89.3,89.3,89.21,89.22,22100.0,49.5667,49.5667,49.5168,49.5223,22100.0
2013-11-12 14:30:00,89.23,89.4,89.23,89.4,24400.0,49.5279,49.6222,49.5279,49.6222,24400.0
2013-11-12 14:35:00,89.4,89.44,89.28,89.28,20200.0,49.6222,49.6444,49.5556,49.5556,20200.0
2013-11-12 14:40:00,89.27,89.34,89.27,89.29,25700.0,49.5501,49.5889,49.5501,49.5612,25700.0
2013-11-12 14:45:00,89.29,89.37,89.27,89.36,22300.0,49.5612,49.6056,49.5501,49.6,22300.0
2013-11-12 14:50:00,89.36,89.4,89.33,89.4,24200.0,49.6,49.6222,49.5834,49.6222,24200.0
2013-11-12 14:55:00,89.4,89.6,89.38,89.59,181400.0,49.6222,49.7332,49.6111,49.7277,181400.0
2013-11-12 15:00:00,89.59,89.69,89.58,89.69,32300.0,49.7277,49.7832,49.7221,49.7832,32300.0
2013-11-12 15:05:00,89.71,89.76,89.64,89.64,43800.0,49.7943,49.822,49.7554,49.7554,43800.0
2013-11-12 15:10:00,89.65,89.74,89.64,89.67,51700.0,49.761,49.8109,49.7554,49.7721,51700.0
2013-11-12 15:15:00,89.67,89.69,89.57,89.57,38100.0,49.7721,49.7832,49.7166,49.7166,38100.0
2013-11-12 15:20:00,89.58,89.63,89.54,89.54,27500.0,49.7221,49.7499,49.6999,49.6999,27500.0
2013-11-12 15:25:00,89.55,89.55,89.46,89.47,42300.0,49.7055,49.7055,49.6555,49.6611,42300.0
2013-11-12 15:30:00,89.48,89.6,89.45,89.6,45900.0,49.6666,49.7332,49.65,49.7332,45900.0
2013-11-12 15:35:00,89.59,89.66,89.57,89.61,51800.0,49.7277,49.7665,49.7166,49.7388,51800.0
2013-11-12 15:40:00,89.6,89.73,89.6,89.69,62600.0,49.7332,49.8054,49.7332,49.7832,62600.0
2013-11-12 15:45:00,89.69,89.69,89.57,89.62,71300.0,49.7832,49.7832,49.7166,49.7443,71300.0
2013-11-12 15:50:00,89.61,89.61,89.52,89.53,84600.0,49.7388,49.7388,49.6888,49.6944,84600.0
2013-11-12 15:55:00,89.53,89.76,89.52,89.76,261400.0,49.6944,49.822,49.6888,49.822,261400.0
2013-11-13 09:30:00,89.4,89.76,89.36,89.69,107700.0,49.6222,49.822,49.6,49.7832,107700.0
2013-11-13 09:35:00,89.71,89.82,89.59,89.59,40600.0,49.7943,49.8553,49.7277,49.7277,40600.0
2013-11-13 09:40:00,89.59,89.69,89.45,89.62,112300.0,49.7277,49.7832,49.65,49.7443,112300.0
2013-11-13 09:45:00,89.62,89.86,89.55,89.84,152600.0,49.7443,49.8775,49.7055,49.8664,152600.0
2013-11-13 09:50:00,89.81,89.83,89.67,89.78,58300.0,49.8498,49.8609,49.7721,49.8331,58300.0
2013-11-13 09:55:00,89.77,89.99,89.7,89.99,77700.0,49.8276,49.9497,49.7887,49.9497,77700.0
2013-11-13 10:00:00,89.98,90.12,89.95,90.04,112300.0,49.9442,50.0219,49.9275,49.9775,112300.0
2013-11-13 10:05:00,90.04,90.09,89.73,89.75,49100.0,49.9775,50.0052,49.8054,49.8165,49100.0
2013-11-13 10:10:00,89.74,89.81,89.72,89.78,34700.0,49.8109,49.8498,49.7998,49.8331,34700.0
2013-11-13 10:15:00,89.79,89.87,89.72,89.87,55600.0,49.8387,49.8831,49.7998,49.8831,55600.0
2013-11-13 10:20:00,89.85,89.94,89.84,89.9,36200.0,49.872,49.922,49.8664,49.8997,36200.0
2013-11-13 10:25:00,89.9,89.92,89.85,89.85,32800.0,49.8997,49.9108,49.872,49.872,32800.0
2013-11-13 10:30:00,89.84,90.02,89.83,90.01,26500.0,49.8664,49.9664,49.8609,49.9608,26500.0
2013-11-13 10:35:00,90.01,90.08,89.99,90.0,25800.0,49.9608,49.9997,49.9497,49.9553,25800.0
2013-11-13 10:40:00,89.99,90.07,89.86,90.06,99000.0,49.9497,49.9941,49.8775,49.9886,99000.0
2013-11-13 10:45:00,90.06,90.06,89.95,89.95,39300.0,49.9886,49.9886,49.9275,49.9275,39300.0
2013-11-13 10:50:00,89.95,89.99,89.85,89.86,39500.0,49.9275,49.9497,49.872,49.8775,39500.0
2013-11-13 10:55:00,89.86,89.87,89.75,89.77,22800.0,49.8775,49.8831,49.8165,49.8276,22800.0
2013-11-13 11:00:00,89.77,89.77,89.65,89.66,26800.0,49.8276,49.8276,49.761,49.7665,26800.0
2013-11-13 11:05:00,89.66,89.7,89.64,89.68,24800.0,49.7665,49.7887,49.7554,49.7776,24800.0
2013-11-13 11:10:00,89.68,89.76,89.67,89.76,26900.0,49.7776,49.822,49.7721,49.822,26900.0
2013-11-13 11:15:00,89.76,89.81,89.7,89.81,44700.0,49.822,49.8498,49.7887,49.8498,44700.0
2013-11-13 11:20:00,89.81,89.84,89.77,89.81,34000.0,49.8498,49.8664,49.8276,49.8498,34000.0
2013-11-13 11:25:00,89.82,90.01,89.82,89.89,64400.0,49.8553,49.9608,49.8553,49.8942,64400.0
2013-11-13 11:30:00,89.88,89.91,89.81,89.82,35200.0,49.8886,49.9053,49.8498,49.8553,35200.0
2013-11-13 11:35:00,89.82,89.83,89.71,89.71,27400.0,49.8553,49.8609,49.7943,49.7943,27400.0
2013-11-13 11:40:00,89.72,89.73,89.59,89.59,26500.0,49.7998,49.8054,49.7277,49.7277,26500.0
2013-11-13 11:45:00,89.61,89.64,89.55,89.57,22200.0,49.7388,49.7554,49.7055,49.7166,22200.0
2013-11-13 11:50:00,89.57,89.64,89.55,89.64,20600.0,49.7166,49.7554,49.7055,49.7554,20600.0
2013-11-13 11:55:00,89.64,89.67,89.61,89.65,20300.0,49.7554,49.7721,49.7388,49.761,20300.0
2013-11-13 12:00:00,89.65,89.66,89.63,89.64,16500.0,49.761,49.7665,49.7499,49.7554,16500.0
2013-11-13 12:05:00,89.64,89.64,89.51,89.51,23900.0,49.7554,49.7554,49.6833,49.6833,23900.0
2013-11-13 12:10:00,89.51,89.51,89.42,89.43,26600.0,49.6833,49.6833,49.6333,49.6389,26600.0
2013-11-13 12:15:00,89.43,89.58,89.42,89.58,30500.0,49.6389,49.7221,49.6333,49.7221,30500.0
2013-11-13 12:20:00,89.58,89.67,89.57,89.64,31900.0,49.7221,49.7721,49.7166,49.7554,31900.0
2013-11-13 12:25:00,89.66,89.75,89.63,89.72,33300.0,49.7665,49.8165,49.7499,49.7998,33300.0
2013-11-13 12:30:00,89.7,89.74,89.66,89.72,28800.0,49.7887,49.8109,49.7665,49.7998,28800.0
2013-11-13 12:35:00,89.73,89.88,89.72,89.88,20400.0,49.8054,49.8886,49.7998,49.8886,20400.0
2013-11-13 12:40:00,89.87,90.01,89.87,90.01,30700.0,49.8831,49.9608,49.8831,49.9608,30700.0
2013-11-13 12:45:00,90.02,90.02,89.97,89.99,20900.0,49.9664,49.9664,49.9386,49.9497,20900.0
2013-11-13 12:50:00,89.99,90.03,89.99,90.0,16000.0,49.9497,49.9719,49.9497,49.9553,16000.0
2013-11-13 12:55:00,90.01,90.05,89.96,89.96,27900.0,49.9608,49.983,49.9331,49.9331,27900.0
2013-11-13 13:00:00,89.97,90.01,89.96,90.0,17300.0,49.9386,49.9608,49.9331,49.9553,17300.0
2013-11-13 13:05:00,90.01,90.13,89.99,90.09,32700.0,49.9608,50.0274,49.9497,50.0052,32700.0
2013-11-13 13:10:00,90.09,90.11,90.08,90.09,12300.0,50.0052,50.0163,49.9997,50.0052,12300.0
2013-11-13 13:15:00,90.1,90.17,90.09,90.17,14100.0,50.0108,50.0496,50.0052,50.0496,14100.0
2013-11-13 13:20:00,90.16,90.2,90.15,90.2,20100.0,50.0441,50.0663,50.0385,50.0663,20100.0
2013-11-13 13:25:00,90.2,90.32,90.18,90.27,53100.0,50.0663,50.1329,50.0552,50.1051,53100.0
2013-11-13 13:30:00,90.29,90.36,90.28,90.3,26600.0,50.1162,50.1551,50.1107,50.1218,26600.0
2013-11-13 13:35:00,90.3,90.35,90.28,90.3,45500.0,50.1218,50.1495,50.1107,50.1218,45500.0
2013-11-13 13:40:00,90.3,90.34,90.28,90.34,42100.0,50.1218,50.144,50.1107,50.144,42100.0
2013-11-13 13:45:00,90.35,90.47,90.3,90.43,26900.0,50.1495,50.2161,50.1218,50.1939,26900.0
2013-11-13 13:50:00,90.43,90.52,90.43,90.49,29900.0,50.1939,50.2439,50.1939,50.2272,29900.0
2013-11-13 13:55:00,90.49,90.5,90.41,90.48,21300.0,50.2272,50.2328,50.1828,50.2217,21300.0
2013-11-13 14:00:00,90.47,90.52,90.44,90.49,19400.0,50.2161,50.2439,50.1995,50.2272,19400.0
2013-11-13 14:05:00,90.5,90.5,90.4,90.44,20200.0,50.2328,50.2328,50.1773,50.1995,20200.0
2013-11-13 14:10:00,90.44,90.52,90.43,90.52,24400.0,50.1995,50.2439,50.1939,50.2439,24400.0
2013-11-13 14:15:00,90.5,90.55,90.49,90.52,25500.0,50.2328,50.2605,50.2272,50.2439,25500.0
2013-11-13 14:20:00,90.52,90.61,90.52,90.57,22600.0,50.2439,50.2938,50.2439,50.2716,22600.0
2013-11-13 14:25:00,90.58,90.64,90.56,90.58,28200.0,50.2772,50.3105,50.2661,50.2772,28200.0
2013-11-13 14:30:00,90.6,90.6,90.56,90.6,32100.0,50.2883,50.2883,50.2661,50.2883,32100.0
2013-11-13 14:35:00,90.61,90.66,90.48,90.48,30900.0,50.2938,50.3216,50.2217,50.2217,30900.0
2013-11-13 14:40:00,90.47,90.47,90.34,90.34,20100.0,50.2161,50.2161,50.144,50.144,20100.0
2013-11-13 14:45:00,90.34,90.43,90.33,90.41,17900.0,50.144,50.1939,50.1384,50.1828,17900.0
2013-11-13 14:50:00,90.41,90.45,90.39,90.39,26500.0,50.1828,50.205,50.1717,50.1717,26500.0
2013-11-13 14:55:00,90.39,90.4,90.34,90.36,17800.0,50.1717,50.1773,50.144,50.1551,17800.0
2013-11-13 15:00:00,90.36,90.46,90.35,90.43,20100.0,50.1551,50.2106,50.1495,50.1939,20100.0
2013-11-13 15:05:00,90.44,90.45,90.39,90.43,43100.0,50.1995,50.205,50.1717,50.1939,43100.0
2013-11-13 15:10:00,90.43,90.44,90.37,90.41,37300.0,50.1939,50.1995,50.1606,50.1828,37300.0
2013-11-13 15:15:00,90.41,90.57,90.41,90.56,26400.0,50.1828,50.2716,50.1828,50.2661,26400.0
2013-11-13 15:20:00,90.56,90.61,90.54,90.59,67700.0,50.2661,50.2938,50.255,50.2827,67700.0
2013-11-13 15:25:00,90.6,90.62,90.48,90.48,31600.0,50.2883,50.2994,50.2217,50.2217,31600.0
2013-11-13 15:30:00,90.49,90.56,90.44,90.55,56800.0,50.2272,50.2661,50.1995,50.2605,56800.0
2013-11-13 15:35:00,90.55,90.6,90.52,90.58,58100.0,50.2605,50.2883,50.2439,50.2772,58100.0
2013-11-13 15:40:00,90.58,90.68,90.58,90.65,63800.0,50.2772,50.3327,50.2772,50.316,63800.0
2013-11-13 15:45:00,90.66,90.72,90.64,90.68,84900.0,50.3216,50.3549,50.3105,50.3327,84900.0
2013-11-13 15:50:00,90.68,90.69,90.52,90.54,161800.0,50.3327,50.3382,50.2439,50.255,161800.0
2013-11-13 15:55:00,90.53,90.67,90.53,90.63,161400.0,50.2494,50.3271,50.2494,50.3049,161400.0
2013-11-14 09:30:00,90.67,91.03,90.64,91.02,143800.0,50.3271,50.527,50.3105,50.5214,143800.0
2013-11-14 09:35:00,91.02,91.24,91.0,91.18,44100.0,50.5214,50.6435,50.5103,50.6102,44100.0
2013-11-14 09:40:00,91.2,91.22,91.02,91.04,77900.0,50.6213,50.6324,50.5214,50.5325,77900.0
2013-11-14 09:45:00,91.05,91.06,90.77,90.77,75300.0,50.5381,50.5436,50.3826,50.3826,75300.0
2013-11-14 09:50:00,90.8,90.83,90.68,90.83,68600.0,50.3993,50.416,50.3327,50.416,68600.0
2013-11-14 09:55:00,90.82,90.96,90.69,90.93,31500.0,50.4104,50.4881,50.3382,50.4715,31500.0
2013-11-14 10:00:00,90.96,91.0,90.9,90.95,43000.0,50.4881,50.5103,50.4548,50.4826,43000.0
2013-11-14 10:05:00,90.96,90.97,90.78,90.78,39200.0,50.4881,50.4937,50.3882,50.3882,39200.0
2013-11-14 10:10:00,90.8,90.85,90.73,90.78,49700.0,50.3993,50.4271,50.3604,50.3882,49700.0
2013-11-14 10:15:00,90.77,90.91,90.69,90.84,34700.0,50.3826,50.4604,50.3382,50.4215,34700.0
2013-11-14 10:20:00,90.85,90.92,90.82,90.88,40000.0,50.4271,50.4659,50.4104,50.4437,40000.0
2013-11-14 10:25:00,90.9,90.93,90.79,90.89,72400.0,50.4548,50.4715,50.3938,50.4493,72400.0
2013-11-14 10:30:00,90.89,90.95,90.88,90.91,64400.0,50.4493,50.4826,50.4437,50.4604,64400.0
2013-11-14 10:35:00,90.92,90.96,90.89,90.95,42600.0,50.4659,50.4881,50.4493,50.4826,42600.0
2013-11-14 10:40:00,90.95,91.03,90.94,91.01,42000.0,50.4826,50.527,50.477,50.5159,42000.0
2013-11-14 10:45:00,91.01,91.03,90.96,90.96,62400.0,50.5159,50.527,50.4881,50.4881,62400.0
2013-11-14 10:50:00,90.96,90.98,90.93,90.96,29200.0,50.4881,50.4992,50.4715,50.4881,29200.0
2013-11-14 10:55:00,90.97,90.99,90.92,90.98,26800.0,50.4937,50.5048,50.4659,50.4992,26800.0
2013-11-14 11:00:00,90.98,90.98,90.9,90.97,57300.0,50.4992,50.4992,50.4548,50.4937,57300.0
2013-11-14 11:05:00,90.97,91.02,90.96,90.97,67300.0,50.4937,50.5214,50.4881,50.4937,67300.0
2013-11-14 11:10:00,90.96,91.03,90.95,90.98,39800.0,50.4881,50.527,50.4826,50.4992,39800.0
2013-11-14 11:15:00,90.99,91.1,90.95,91.1,128300.0,50.5048,50.5658,50.4826,50.5658,128300.0
2013-11-14 11:20:00,91.08,91.1,91.02,91.05,111500.0,50.5547,50.5658,50.5214,50.5381,111500.0
2013-11-14 11:25:00,91.05,91.1,91.0,91.02,54100.0,50.5381,50.5658,50.5103,50.5214,54100.0
2013-11-14 11:30:00,91.03,91.05,90.95,90.95,43500.0,50.527,50.5381,50.4826,50.4826,43500.0
2013-11-14 11:35:00,90.96,91.0,90.91,90.98,21200.0,50.4881,50.5103,50.4604,50.4992,21200.0
2013-11-14 11:40:00,90.97,91.01,90.91,91.01,19100.0,50.4937,50.5159,50.4604,50.5159,19100.0
2013-11-14 11:45:00,90.99,91.03,90.95,90.98,20800.0,50.5048,50.527,50.4826,50.4992,20800.0
2013-11-14 11:50:00,90.98,91.03,90.94,91.02,27000.0,50.4992,50.527,50.477,50.5214,27000.0
2013-11-14 11:55:00,91.01,91.03,90.97,90.99,28800.0,50.5159,50.527,50.4937,50.5048,28800.0
2013-11-14 12:00:00,90.99,91.02,90.85,90.86,57700.0,50.5048,50.5214,50.4271,50.4326,57700.0
2013-11-14 12:05:00,90.84,90.99,90.84,90.95,20400.0,50.4215,50.5048,50.4215,50.4826,20400.0
2013-11-14 12:10:00,90.95,90.96,90.87,90.93,45400.0,50.4826,50.4881,50.4382,50.4715,45400.0
2013-11-14 12:15:00,90.94,90.96,90.85,90.86,22700.0,50.477,50.4881,50.4271,50.4326,22700.0
2013-11-14 12:20:00,90.85,90.87,90.79,90.81,25400.0,50.4271,50.4382,50.3938,50.4049,25400.0
2013-11-14 12:25:00,90.82,90.88,90.79,90.85,16300.0,50.4104,50.4437,50.3938,50.4271,16300.0
2013-11-14 12:30:00,90.85,90.87,90.8,90.81,70000.0,50.4271,50.4382,50.3993,50.4049,70000.0
2013-11-14 12:35:00,90.8,90.86,90.78,90.8,12700.0,50.3993,50.4326,50.3882,50.3993,12700.0
2013-11-14 12:40:00,90.78,90.83,90.77,90.78,13100.0,50.3882,50.416,50.3826,50.3882,13100.0
2013-11-14 12:45:00,90.78,90.79,90.77,90.77,14300.0,50.3882,50.3938,50.3826,50.3826,14300.0
2013-11-14 12:50:00,90.77,90.78,90.72,90.77,27600.0,50.3826,50.3882,50.3549,50.3826,27600.0
2013-11-14 12:55:00,90.77,90.85,90.76,90.82,17100.0,50.3826,50.4271,50.3771,50.4104,17100.0
2013-11-14 13:00:00,90.82,90.94,90.82,90.92,31300.0,50.4104,50.477,50.4104,50.4659,31300.0
2013-11-14 13:05:00,90.92,90.95,90.9,90.93,11800.0,50.4659,50.4826,50.4548,50.4715,11800.0
2013-11-14 13:10:00,90.94,90.98,90.93,90.93,14300.0,50.477,50.4992,50.4715,50.4715,14300.0
2013-11-14 13:15:00,90.94,91.02,90.91,90.99,19500.0,50.477,50.5214,50.4604,50.5048,19500.0
2013-11-14 13:20:00,90.98,91.0,90.92,90.92,16100.0,50.4992,50.5103,50.4659,50.4659,16100.0
2013-11-14 13:25:00,90.92,90.96,90.91,90.95,27000.0,50.4659,50.4881,50.4604,50.4826,27000.0
2013-11-14 13:30:00,90.95,90.97,90.91,90.91,9500.0,50.4826,50.4937,50.4604,50.4604,9500.0
2013-11-14 13:35:00,90.92,90.93,90.88,90.88,14900.0,50.4659,50.4715,50.4437,50.4437,14900.0
2013-11-14 13:40:00,90.88,90.9,90.87,90.89,16600.0,50.4437,50.4548,50.4382,50.4493,16600.0
2013-11-14 13:45:00,90.9,90.94,90.87,90.88,19900.0,50.4548,50.477,50.4382,50.4437,19900.0
2013-11-14 13:50:00,90.88,90.88,90.72,90.72,31300.0,50.4437,50.4437,50.3549,50.3549,31300.0
2013-11-14 13:55:00,90.72,90.79,90.69,90.77,38600.0,50.3549,50.3938,50.3382,50.3826,38600.0
2013-11-14 14:00:00,90.77,90.79,90.74,90.79,30200.0,50.3826,50.3938,50.366,50.3938,30200.0
2013-11-14 14:05:00,90.78,90.81,90.76,90.76,34100.0,50.3882,50.4049,50.3771,50.3771,34100.0
2013-11-14 14:10:00,90.77,90.8,90.77,90.77,18300.0,50.3826,50.3993,50.3826,50.3826,18300.0
2013-11-14 14:15:00,90.78,90.84,90.77,90.84,18900.0,50.3882,50.4215,50.3826,50.4215,18900.0
2013-11-14 14:20:00,90.83,90.89,90.82,90.86,39400.0,50.416,50.4493,50.4104,50.4326,39400.0
2013-11-14 14:25:00,90.85,90.87,90.81,90.84,37200.0,50.4271,50.4382,50.4049,50.4215,37200.0
2013-11-14 14:30:00,90.85,90.87,90.8,90.81,15000.0,50.4271,50.4382,50.3993,50.4049,15000.0
2013-11-14 14:35:00,90.81,90.82,90.8,90.81,19000.0,50.4049,50.4104,50.3993,50.4049,19000.0
2013-11-14 14:40:00,90.81,90.86,90.81,90.82,23900.0,50.4049,50.4326,50.4049,50.4104,23900.0
2013-11-14 14:45:00,90.82,90.84,90.8,90.83,62600.0,50.4104,50.4215,50.3993,50.416,62600.0
2013-11-14 14:50:00,90.83,90.84,90.69,90.7,36400.0,50.416,50.4215,50.3382,50.3438,36400.0
2013-11-14 14:55:00,90.7,90.72,90.69,90.71,19700.0,50.3438,50.3549,50.3382,50.3493,19700.0
2013-11-14 15:00:00,90.7,90.71,90.6,90.61,46600.0,50.3438,50.3493,50.2883,50.2938,46600.0
2013-11-14 15:05:00,90.6,90.72,90.59,90.71,25400.0,50.2883,50.3549,50.2827,50.3493,25400.0
2013-11-14 15:10:00,90.71,90.79,90.71,90.75,44700.0,50.3493,50.3938,50.3493,50.3715,44700.0
2013-11-14 15:15:00,90.76,90.79,90.72,90.78,42500.0,50.3771,50.3938,50.3549,50.3882,42500.0
2013-11-14 15:20:00,90.78,90.8,90.76,90.8,31200.0,50.3882,50.3993,50.3771,50.3993,31200.0
2013-11-14 15:25:00,90.8,90.83,90.77,90.82,34700.0,50.3993,50.416,50.3826,50.4104,34700.0
2013-11-14 15:30:00,90.82,90.83,90.76,90.78,68500.0,50.4104,50.416,50.3771,50.3882,68500.0
2013-11-14 15:35:00,90.78,90.8,90.76,90.78,62500.0,50.3882,50.3993,50.3771,50.3882,62500.0
2013-11-14 15:40:00,90.79,90.89,90.78,90.81,58800.0,50.3938,50.4493,50.3882,50.4049,58800.0
2013-11-14 15:45:00,90.79,90.85,90.79,90.8,121200.0,50.3938,50.4271,50.3938,50.3993,121200.0
2013-11-14 15:50:00,90.8,90.8,90.65,90.67,118400.0,50.3993,50.3993,50.316,50.3271,118400.0
2013-11-14 15:55:00,90.66,90.75,90.66,90.71,144900.0,50.3216,50.3715,50.3216,50.3493,144900.0
2013-11-15 09:30:00,90.55,91.05,90.48,91.01,743700.0,50.2605,50.5381,50.2217,50.5159,743700.0
2013-11-15 09:35:00,91.03,91.23,90.96,91.2,35100.0,50.527,50.638,50.4881,50.6213,35100.0
2013-11-15 09:40:00,91.2,91.25,91.12,91.22,40600.0,50.6213,50.6491,50.5769,50.6324,40600.0
2013-11-15 09:45:00,91.21,91.31,91.18,91.21,104100.0,50.6269,50.6824,50.6102,50.6269,104100.0
2013-11-15 09:50:00,91.21,91.3,91.19,91.28,47200.0,50.6269,50.6768,50.6158,50.6657,47200.0
2013-11-15 09:55:00,91.3,91.33,91.16,91.24,34300.0,50.6768,50.6935,50.5991,50.6435,34300.0
2013-11-15 10:00:00,91.25,91.33,91.2,91.29,59800.0,50.6491,50.6935,50.6213,50.6713,59800.0
2013-11-15 10:05:00,91.3,91.33,91.18,91.23,45800.0,50.6768,50.6935,50.6102,50.638,45800.0
2013-11-15 10:10:00,91.23,91.32,91.18,91.29,53300.0,50.638,50.6879,50.6102,50.6713,53300.0
2013-11-15 10:15:00,91.27,91.27,91.12,91.17,56000.0,50.6602,50.6602,50.5769,50.6047,56000.0
2013-11-15 10:20:00,91.17,91.17,91.07,91.08,22000.0,50.6047,50.6047,50.5492,50.5547,22000.0
2013-11-15 10:25:00,91.08,91.14,91.02,91.07,17400.0,50.5547,50.588,50.5214,50.5492,17400.0
2013-11-15 10:30:00,91.06,91.09,91.0,91.0,48700.0,50.5436,50.5603,50.5103,50.5103,48700.0
2013-11-15 10:35:00,91.01,91.06,91.0,91.04,23000.0,50.5159,50.5436,50.5103,50.5325,23000.0
2013-11-15 10:40:00,91.06,91.1,91.04,91.1,17800.0,50.5436,50.5658,50.5325,50.5658,17800.0
2013-11-15 10:45:00,91.1,91.15,91.09,91.15,25600.0,50.5658,50.5936,50.5603,50.5936,25600.0
2013-11-15 10:50:00,91.14,91.15,91.02,91.06,32900.0,50.588,50.5936,50.5214,50.5436,32900.0
2013-11-15 10:55:00,91.06,91.11,91.02,91.08,19500.0,50.5436,50.5714,50.5214,50.5547,19500.0
2013-11-15 11:00:00,91.08,91.15,91.06,91.11,44700.0,50.5547,50.5936,50.5436,50.5714,44700.0
2013-11-15 11:05:00,91.12,91.12,91.0,91.0,33600.0,50.5769,50.5769,50.5103,50.5103,33600.0
2013-11-15 11:10:00,90.98,91.06,90.96,91.05,23800.0,50.4992,50.5436,50.4881,50.5381,23800.0
2013-11-15 11:15:00,91.05,91.05,90.95,90.96,26200.0,50.5381,50.5381,50.4826,50.4881,26200.0
2013-11-15 11:20:00,90.98,91.04,90.96,91.02,19300.0,50.4992,50.5325,50.4881,50.5214,19300.0
2013-11-15 11:25:00,91.02,91.08,91.01,91.05,17800.0,50.5214,50.5547,50.5159,50.5381,17800.0
2013-11-15 11:30:00,91.05,91.07,91.01,91.07,24200.0,50.5381,50.5492,50.5159,50.5492,24200.0
2013-11-15 11:35:00,91.07,91.16,91.07,91.15,34200.0,50.5492,50.5991,50.5492,50.5936,34200.0
2013-11-15 11:40:00,91.16,91.16,91.09,91.14,17300.0,50.5991,50.5991,50.5603,50.588,17300.0
2013-11-15 11:45:00,91.12,91.16,91.09,91.14,19600.0,50.5769,50.5991,50.5603,50.588,19600.0
2013-11-15 11:50:00,91.13,91.14,90.99,91.04,19500.0,50.5825,50.588,50.5048,50.5325,19500.0
2013-11-15 11:55:00,91.03,91.04,91.0,91.0,12800.0,50.527,50.5325,50.5103,50.5103,12800.0
2013-11-15 12:00:00,91.01,91.09,91.0,91.06,27600.0,50.5159,50.5603,50.5103,50.5436,27600.0
2013-11-15 12:05:00,91.03,91.04,91.0,91.02,10600.0,50.527,50.5325,50.5103,50.5214,10600.0
2013-11-15 12:10:00,91.01,91.04,91.0,91.02,10000.0,50.5159,50.5325,50.5103,50.5214,10000.0
2013-11-15 12:15:00,91.01,91.03,91.0,91.0,23300.0,50.5159,50.527,50.5103,50.5103,23300.0
2013-11-15 12:20:00,91.01,91.03,90.99,91.0,24100.0,50.5159,50.527,50.5048,50.5103,24100.0
2013-11-15 12:25:00,91.0,91.02,91.0,91.01,11700.0,50.5103,50.5214,50.5103,50.5159,11700.0
2013-11-15 12:30:00,91.02,91.04,91.01,91.01,9100.0,50.5214,50.5325,50.5159,50.5159,9100.0
2013-11-15 12:35:00,91.02,91.04,91.0,91.02,18100.0,50.5214,50.5325,50.5103,50.5214,18100.0
2013-11-15 12:40:00,91.01,91.03,91.0,91.02,13700.0,50.5159,50.527,50.5103,50.5214,13700.0
2013-11-15 12:45:00,91.02,91.03,90.98,90.98,13900.0,50.5214,50.527,50.4992,50.4992,13900.0
2013-11-15 12:50:00,90.98,90.99,90.95,90.95,16800.0,50.4992,50.5048,50.4826,50.4826,16800.0
2013-11-15 12:55:00,90.94,90.94,90.81,90.82,18800.0,50.477,50.477,50.4049,50.4104,18800.0
2013-11-15 13:00:00,90.84,90.85,90.77,90.79,15700.0,50.4215,50.4271,50.3826,50.3938,15700.0
2013-11-15 13:05:00,90.78,90.83,90.77,90.83,13100.0,50.3882,50.416,50.3826,50.416,13100.0
2013-11-15 13:10:00,90.85,90.86,90.81,90.83,11000.0,50.4271,50.4326,50.4049,50.416,11000.0
2013-11-15 13:15:00,90.83,90.91,90.82,90.91,27600.0,50.416,50.4604,50.4104,50.4604,27600.0
2013-11-15 13:20:00,90.9,90.92,90.9,90.91,9300.0,50.4548,50.4659,50.4548,50.4604,9300.0
2013-11-15 13:25:00,90.91,91.04,90.9,91.03,21700.0,50.4604,50.5325,50.4548,50.527,21700.0
2013-11-15 13:30:00,91.02,91.11,91.01,91.11,18800.0,50.5214,50.5714,50.5159,50.5714,18800.0
2013-11-15 13:35:00,91.1,91.12,91.05,91.05,16200.0,50.5658,50.5769,50.5381,50.5381,16200.0
2013-11-15 13:40:00,91.04,91.21,91.03,91.17,57500.0,50.5325,50.6269,50.527,50.6047,57500.0
2013-11-15 13:45:00,91.16,91.16,91.12,91.16,7200.0,50.5991,50.5991,50.5769,50.5991,7200.0
2013-11-15 13:50:00,91.16,91.16,91.14,91.15,14900.0,50.5991,50.5991,50.588,50.5936,14900.0
2013-11-15 13:55:00,91.15,91.17,91.12,91.17,17400.0,50.5936,50.6047,50.5769,50.6047,17400.0
2013-11-15 14:00:00,91.17,91.23,91.14,91.23,20000.0,50.6047,50.638,50.588,50.638,20000.0
2013-11-15 14:05:00,91.23,91.25,91.19,91.19,14600.0,50.638,50.6491,50.6158,50.6158,14600.0
2013-11-15 14:10:00,91.19,91.22,91.17,91.21,18300.0,50.6158,50.6324,50.6047,50.6269,18300.0
2013-11-15 14:15:00,91.2,91.25,91.2,91.25,20100.0,50.6213,50.6491,50.6213,50.6491,20100.0
2013-11-15 14:20:00,91.24,91.29,91.24,91.28,23000.0,50.6435,50.6713,50.6435,50.6657,23000.0
2013-11-15 14:25:00,91.28,91.32,91.27,91.3,22400.0,50.6657,50.6879,50.6602,50.6768,22400.0
2013-11-15 14:30:00,91.31,91.34,91.3,91.31,42000.0,50.6824,50.699,50.6768,50.6824,42000.0
2013-11-15 14:35:00,91.32,91.34,91.29,91.3,31900.0,50.6879,50.699,50.6713,50.6768,31900.0
2013-11-15 14:40:00,91.29,91.3,91.23,91.23,22300.0,50.6713,50.6768,50.638,50.638,22300.0
2013-11-15 14:45:00,91.24,91.27,91.24,91.25,20500.0,50.6435,50.6602,50.6435,50.6491,20500.0
2013-11-15 14:50:00,91.25,91.27,91.22,91.22,13200.0,50.6491,50.6602,50.6324,50.6324,13200.0
2013-11-15 14:55:00,91.22,91.26,91.22,91.26,21700.0,50.6324,50.6546,50.6324,50.6546,21700.0
2013-11-15 15:00:00,91.26,91.3,91.25,91.28,25200.0,50.6546,50.6768,50.6491,50.6657,25200.0
2013-11-15 15:05:00,91.27,91.3,91.25,91.25,43800.0,50.6602,50.6768,50.6491,50.6491,43800.0
2013-11-15 15:10:00,91.24,91.32,91.24,91.31,18000.0,50.6435,50.6879,50.6435,50.6824,18000.0
2013-11-15 15:15:00,91.32,91.35,91.31,91.31,34500.0,50.6879,50.7046,50.6824,50.6824,34500.0
2013-11-15 15:20:00,91.33,91.34,91.26,91.26,35300.0,50.6935,50.699,50.6546,50.6546,35300.0
2013-11-15 15:25:00,91.25,91.32,91.25,91.29,40400.0,50.6491,50.6879,50.6491,50.6713,40400.0
2013-11-15 15:30:00,91.3,91.32,91.28,91.31,41000.0,50.6768,50.6879,50.6657,50.6824,41000.0
2013-11-15 15:35:00,91.31,91.34,91.29,91.31,57400.0,50.6824,50.699,50.6713,50.6824,57400.0
2013-11-15 15:40:00,91.31,91.32,91.25,91.28,59900.0,50.6824,50.6879,50.6491,50.6657,59900.0
2013-11-15 15:45:00,91.29,91.32,91.23,91.25,132800.0,50.6713,50.6879,50.638,50.6491,132800.0
2013-11-15 15:50:00,91.25,91.32,91.24,91.29,107000.0,50.6491,50.6879,50.6435,50.6713,107000.0
2013-11-15 15:55:00,91.29,91.4,91.27,91.37,180600.0,50.6713,50.7323,50.6602,50.7157,180600.0
2013-11-18 09:30:00,91.32,91.7,91.32,91.49,118300.0,50.6879,50.8989,50.6879,50.7823,118300.0
2013-11-18 09:35:00,91.49,91.59,91.42,91.56,36500.0,50.7823,50.8378,50.7434,50.8211,36500.0
2013-11-18 09:40:00,91.58,91.62,91.45,91.46,41000.0,50.8322,50.8544,50.7601,50.7656,41000.0
2013-11-18 09:45:00,91.46,91.54,91.38,91.45,46800.0,50.7656,50.81,50.7212,50.7601,46800.0
2013-11-18 09:50:00,91.46,91.61,91.46,91.51,32800.0,50.7656,50.8489,50.7656,50.7934,32800.0
2013-11-18 09:55:00,91.5,91.5,91.38,91.43,43500.0,50.7878,50.7878,50.7212,50.749,43500.0
2013-11-18 10:00:00,91.43,91.48,91.38,91.41,44500.0,50.749,50.7767,50.7212,50.7379,44500.0
2013-11-18 10:05:00,91.42,91.55,91.41,91.53,32900.0,50.7434,50.8156,50.7379,50.8045,32900.0
2013-11-18 10:10:00,91.52,91.61,91.48,91.59,45000.0,50.7989,50.8489,50.7767,50.8378,45000.0
2013-11-18 10:15:00,91.59,91.64,91.59,91.63,54500.0,50.8378,50.8656,50.8378,50.86,54500.0
2013-11-18 10:20:00,91.63,91.72,91.63,91.68,36500.0,50.86,50.91,50.86,50.8878,36500.0
2013-11-18 10:25:00,91.69,91.72,91.65,91.7,37100.0,50.8933,50.91,50.8711,50.8989,37100.0
2013-11-18 10:30:00,91.7,91.78,91.68,91.73,59900.0,50.8989,50.9433,50.8878,50.9155,59900.0
2013-11-18 10:35:00,91.72,91.79,91.67,91.68,34400.0,50.91,50.9488,50.8822,50.8878,34400.0
2013-11-18 10:40:00,91.67,91.69,91.54,91.56,25100.0,50.8822,50.8933,50.81,50.8211,25100.0
2013-11-18 10:45:00,91.56,91.61,91.52,91.54,49100.0,50.8211,50.8489,50.7989,50.81,49100.0
2013-11-18 10:50:00,91.53,91.57,91.46,91.51,31600.0,50.8045,50.8267,50.7656,50.7934,31600.0
2013-11-18 10:55:00,91.51,91.58,91.5,91.53,33600.0,50.7934,50.8322,50.7878,50.8045,33600.0
2013-11-18 11:00:00,91.53,91.58,91.52,91.57,56900.0,50.8045,50.8322,50.7989,50.8267,56900.0
2013-11-18 11:05:00,91.58,91.61,91.53,91.55,46400.0,50.8322,50.8489,50.8045,50.8156,46400.0
2013-11-18 11:10:00,91.54,91.57,91.51,91.52,28200.0,50.81,50.8267,50.7934,50.7989,28200.0
2013-11-18 11:15:00,91.53,91.59,91.52,91.59,37500.0,50.8045,50.8378,50.7989,50.8378,37500.0
2013-11-18 11:20:00,91.59,91.65,91.58,91.63,32500.0,50.8378,50.8711,50.8322,50.86,32500.0
2013-11-18 11:25:00,91.63,91.65,91.61,91.62,22100.0,50.86,50.8711,50.8489,50.8544,22100.0
2013-11-18 11:30:00,91.61,91.68,91.59,91.6,39100.0,50.8489,50.8878,50.8378,50.8433,39100.0
2013-11-18 11:35:00,91.6,91.6,91.52,91.54,23900.0,50.8433,50.8433,50.7989,50.81,23900.0
2013-11-18 11:40:00,91.54,91.62,91.48,91.61,25200.0,50.81,50.8544,50.7767,50.8489,25200.0
2013-11-18 11:45:00,91.62,91.69,91.61,91.67,24800.0,50.8544,50.8933,50.8489,50.8822,24800.0
2013-11-18 11:50:00,91.68,91.74,91.66,91.68,35100.0,50.8878,50.9211,50.8767,50.8878,35100.0
2013-11-18 11:55:00,91.68,91.69,91.64,91.65,16700.0,50.8878,50.8933,50.8656,50.8711,16700.0
2013-11-18 12:00:00,91.65,91.66,91.62,91.66,15500.0,50.8711,50.8767,50.8544,50.8767,15500.0
2013-11-18 12:05:00,91.66,91.78,91.65,91.76,31700.0,50.8767,50.9433,50.8711,50.9322,31700.0
2013-11-18 12:10:00,91.77,91.78,91.74,91.75,25100.0,50.9377,50.9433,50.9211,50.9266,25100.0
2013-11-18 12:15:00,91.75,91.76,91.62,91.67,23400.0,50.9266,50.9322,50.8544,50.8822,23400.0
2013-11-18 12:20:00,91.67,91.75,91.66,91.75,30000.0,50.8822,50.9266,50.8767,50.9266,30000.0
2013-11-18 12:25:00,91.75,91.77,91.73,91.76,46500.0,50.9266,50.9377,50.9155,50.9322,46500.0
2013-11-18 12:30:00,91.76,91.78,91.75,91.77,12500.0,50.9322,50.9433,50.9266,50.9377,12500.0
2013-11-18 12:35:00,91.77,91.77,91.56,91.57,38100.0,50.9377,50.9377,50.8211,50.8267,38100.0
2013-11-18 12:40:00,91.56,91.58,91.53,91.58,13300.0,50.8211,50.8322,50.8045,50.8322,13300.0
2013-11-18 12:45:00,91.58,91.63,91.58,91.61,16600.0,50.8322,50.86,50.8322,50.8489,16600.0
2013-11-18 12:50:00,91.61,91.64,91.59,91.63,15100.0,50.8489,50.8656,50.8378,50.86,15100.0
2013-11-18 12:55:00,91.63,91.63,91.58,91.61,17100.0,50.86,50.86,50.8322,50.8489,17100.0
2013-11-18 13:00:00,91.62,91.69,91.59,91.69,15700.0,50.8544,50.8933,50.8378,50.8933,15700.0
2013-11-18 13:05:00,91.69,91.74,91.67,91.73,33200.0,50.8933,50.9211,50.8822,50.9155,33200.0
2013-11-18 13:10:00,91.74,91.76,91.67,91.67,26100.0,50.9211,50.9322,50.8822,50.8822,26100.0
2013-11-18 13:15:00,91.67,91.68,91.63,91.65,13700.0,50.8822,50.8878,50.86,50.8711,13700.0
2013-11-18 13:20:00,91.66,91.72,91.66,91.69,14200.0,50.8767,50.91,50.8767,50.8933,14200.0
2013-11-18 13:25:00,91.69,91.73,91.69,91.71,16700.0,50.8933,50.9155,50.8933,50.9044,16700.0
2013-11-18 13:30:00,91.71,91.73,91.69,91.7,48700.0,50.9044,50.9155,50.8933,50.8989,48700.0
2013-11-18 13:35:00,91.7,91.81,91.7,91.8,30500.0,50.8989,50.9599,50.8989,50.9544,30500.0
2013-11-18 13:40:00,91.8,91.8,91.73,91.76,13800.0,50.9544,50.9544,50.9155,50.9322,13800.0
2013-11-18 13:45:00,91.75,91.75,91.64,91.65,37600.0,50.9266,50.9266,50.8656,50.8711,37600.0
2013-11-18 13:50:00,91.65,91.7,91.65,91.68,34000.0,50.8711,50.8989,50.8711,50.8878,34000.0
2013-11-18 13:55:00,91.67,91.69,91.63,91.69,15600.0,50.8822,50.8933,50.86,50.8933,15600.0
2013-11-18 14:00:00,91.68,91.68,91.61,91.64,16700.0,50.8878,50.8878,50.8489,50.8656,16700.0
2013-11-18 14:05:00,91.65,91.72,91.64,91.71,27200.0,50.8711,50.91,50.8656,50.9044,27200.0
2013-11-18 14:10:00,91.71,91.77,91.7,91.76,16200.0,50.9044,50.9377,50.8989,50.9322,16200.0
2013-11-18 14:15:00,91.75,91.79,91.71,91.72,25300.0,50.9266,50.9488,50.9044,50.91,25300.0
2013-11-18 14:20:00,91.73,91.74,91.65,91.65,17600.0,50.9155,50.9211,50.8711,50.8711,17600.0
2013-11-18 14:25:00,91.65,91.75,91.63,91.75,33100.0,50.8711,50.9266,50.86,50.9266,33100.0
2013-11-18 14:30:00,91.74,91.74,91.65,91.65,13300.0,50.9211,50.9211,50.8711,50.8711,13300.0
2013-11-18 14:35:00,91.65,91.67,91.63,91.63,12100.0,50.8711,50.8822,50.86,50.86,12100.0
2013-11-18 14:40:00,91.64,91.64,91.57,91.58,17500.0,50.8656,50.8656,50.8267,50.8322,17500.0
2013-11-18 14:45:00,91.59,91.62,91.56,91.59,38200.0,50.8378,50.8544,50.8211,50.8378,38200.0
2013-11-18 14:50:00,91.59,91.65,91.59,91.64,21300.0,50.8378,50.8711,50.8378,50.8656,21300.0
2013-11-18 14:55:00,91.63,91.68,91.63,91.66,15000.0,50.86,50.8878,50.86,50.8767,15000.0
2013-11-18 15:00:00,91.66,91.71,91.63,91.69,25300.0,50.8767,50.9044,50.86,50.8933,25300.0
2013-11-18 15:05:00,91.69,91.71,91.63,91.63,35400.0,50.8933,50.9044,50.86,50.86,35400.0
2013-11-18 15:10:00,91.64,91.68,91.51,91.58,47100.0,50.8656,50.8878,50.7934,50.8322,47100.0
2013-11-18 15:15:00,91.58,91.62,91.5,91.59,35600.0,50.8322,50.8544,50.7878,50.8378,35600.0
2013-11-18 15:20:00,91.58,91.6,91.56,91.58,127800.0,50.8322,50.8433,50.8211,50.8322,127800.0
2013-11-18 15:25:00,91.58,91.62,91.53,91.6,97000.0,50.8322,50.8544,50.8045,50.8433,97000.0
2013-11-18 15:30:00,91.59,91.62,91.54,91.62,72000.0,50.8378,50.8544,50.81,50.8544,72000.0
2013-11-18 15:35:00,91.62,91.64,91.55,91.61,53400.0,50.8544,50.8656,50.8156,50.8489,53400.0
2013-11-18 15:40:00,91.61,91.67,91.56,91.59,63200.0,50.8489,50.8822,50.8211,50.8378,63200.0
2013-11-18 15:45:00,91.59,91.62,91.5,91.53,97200.0,50.8378,50.8544,50.7878,50.8045,97200.0
2013-11-18 15:50:00,91.54,91.59,91.5,91.52,86100.0,50.81,50.8378,50.7878,50.7989,86100.0
2013-11-18 15:55:00,91.51,91.66,91.5,91.65,170700.0,50.7934,50.8767,50.7878,50.8711,170700.0
2013-11-19 09:30:00,91.45,91.45,91.06,91.07,79300.0,50.7601,50.7601,50.5436,50.5492,79300.0
2013-11-19 09:35:00,91.06,91.36,91.04,91.22,33400.0,50.5436,50.7101,50.5325,50.6324,33400.0
2013-11-19 09:40:00,91.2,91.28,91.05,91.19,35400.0,50.6213,50.6657,50.5381,50.6158,35400.0
2013-11-19 09:45:00,91.13,91.24,91.04,91.24,22800.0,50.5825,50.6435,50.5325,50.6435,22800.0
2013-11-19 09:50:00,91.23,91.36,91.16,91.34,28600.0,50.638,50.7101,50.5991,50.699,28600.0
2013-11-19 09:55:00,91.32,91.39,91.27,91.38,28500.0,50.6879,50.7268,50.6602,50.7212,28500.0
2013-11-19 10:00:00,91.39,91.42,91.28,91.37,23700.0,50.7268,50.7434,50.6657,50.7157,23700.0
2013-11-19 10:05:00,91.37,91.51,91.33,91.42,72400.0,50.7157,50.7934,50.6935,50.7434,72400.0
2013-11-19 10:10:00,91.43,91.49,91.4,91.48,39600.0,50.749,50.7823,50.7323,50.7767,39600.0
2013-11-19 10:15:00,91.48,91.63,91.48,91.63,94500.0,50.7767,50.86,50.7767,50.86,94500.0
2013-11-19 10:20:00,91.64,91.68,91.56,91.58,86000.0,50.8656,50.8878,50.8211,50.8322,86000.0
2013-11-19 10:25:00,91.58,91.58,91.45,91.45,63600.0,50.8322,50.8322,50.7601,50.7601,63600.0
2013-11-19 10:30:00,91.44,91.44,91.37,91.38,39300.0,50.7545,50.7545,50.7157,50.7212,39300.0
2013-11-19 10:35:00,91.38,91.56,91.37,91.56,33400.0,50.7212,50.8211,50.7157,50.8211,33400.0
2013-11-19 10:40:00,91.56,91.56,91.45,91.45,25400.0,50.8211,50.8211,50.7601,50.7601,25400.0
2013-11-19 10:45:00,91.43,91.44,91.3,91.3,32800.0,50.749,50.7545,50.6768,50.6768,32800.0
2013-11-19 10:50:00,91.32,91.33,91.26,91.3,36600.0,50.6879,50.6935,50.6546,50.6768,36600.0
2013-11-19 10:55:00,91.3,91.37,91.29,91.37,46000.0,50.6768,50.7157,50.6713,50.7157,46000.0
2013-11-19 11:00:00,91.37,91.39,91.31,91.34,28700.0,50.7157,50.7268,50.6824,50.699,28700.0
2013-11-19 11:05:00,91.34,91.44,91.34,91.36,27100.0,50.699,50.7545,50.699,50.7101,27100.0
2013-11-19 11:10:00,91.35,91.36,91.26,91.29,37200.0,50.7046,50.7101,50.6546,50.6713,37200.0
2013-11-19 11:15:00,91.29,91.34,91.27,91.31,25500.0,50.6713,50.699,50.6602,50.6824,25500.0
2013-11-19 11:20:00,91.3,91.34,91.29,91.29,38600.0,50.6768,50.699,50.6713,50.6713,38600.0
2013-11-19 11:25:00,91.29,91.37,91.28,91.37,26300.0,50.6713,50.7157,50.6657,50.7157,26300.0
2013-11-19 11:30:00,91.38,91.41,91.31,91.31,21500.0,50.7212,50.7379,50.6824,50.6824,21500.0
2013-11-19 11:35:00,91.32,91.33,91.27,91.28,20100.0,50.6879,50.6935,50.6602,50.6657,20100.0
2013-11-19 11:40:00,91.28,91.28,91.2,91.26,35900.0,50.6657,50.6657,50.6213,50.6546,35900.0
2013-11-19 11:45:00,91.26,91.26,91.1,91.1,28700.0,50.6546,50.6546,50.5658,50.5658,28700.0
2013-11-19 11:50:00,91.11,91.14,91.08,91.12,37400.0,50.5714,50.588,50.5547,50.5769,37400.0
2013-11-19 11:55:00,91.13,91.2,91.1,91.17,40400.0,50.5825,50.6213,50.5658,50.6047,40400.0
2013-11-19 12:00:00,91.18,91.23,91.17,91.23,13900.0,50.6102,50.638,50.6047,50.638,13900.0
2013-11-19 12:05:00,91.22,91.34,91.22,91.34,22800.0,50.6324,50.699,50.6324,50.699,22800.0
2013-11-19 12:10:00,91.33,91.36,91.3,91.36,13000.0,50.6935,50.7101,50.6768,50.7101,13000.0
2013-11-19 12:15:00,91.36,91.39,91.35,91.36,21000.0,50.7101,50.7268,50.7046,50.7101,21000.0
2013-11-19 12:20:00,91.36,91.45,91.32,91.45,27000.0,50.7101,50.7601,50.6879,50.7601,27000.0
2013-11-19 12:25:00,91.45,91.47,91.41,91.41,18600.0,50.7601,50.7712,50.7379,50.7379,18600.0
2013-11-19 12:30:00,91.41,91.44,91.36,91.4,22600.0,50.7379,50.7545,50.7101,50.7323,22600.0
2013-11-19 12:35:00,91.4,91.4,91.37,91.39,13400.0,50.7323,50.7323,50.7157,50.7268,13400.0
2013-11-19 12:40:00,91.37,91.41,91.37,91.39,15600.0,50.7157,50.7379,50.7157,50.7268,15600.0
2013-11-19 12:45:00,91.38,91.4,91.35,91.35,17200.0,50.7212,50.7323,50.7046,50.7046,17200.0
2013-11-19 12:50:00,91.36,91.38,91.34,91.38,13100.0,50.7101,50.7212,50.699,50.7212,13100.0
2013-11-19 12:55:00,91.37,91.37,91.3,91.31,21000.0,50.7157,50.7157,50.6768,50.6824,21000.0
2013-11-19 13:00:00,91.32,91.37,91.32,91.37,27600.0,50.6879,50.7157,50.6879,50.7157,27600.0
2013-11-19 13:05:00,91.37,91.42,91.35,91.41,40700.0,50.7157,50.7434,50.7046,50.7379,40700.0
2013-11-19 13:10:00,91.39,91.41,91.35,91.35,41100.0,50.7268,50.7379,50.7046,50.7046,41100.0
2013-11-19 13:15:00,91.35,91.44,91.34,91.41,35000.0,50.7046,50.7545,50.699,50.7379,35000.0
2013-11-19 13:20:00,91.43,91.43,91.26,91.26,74800.0,50.749,50.749,50.6546,50.6546,74800.0
2013-11-19 13:25:00,91.27,91.37,91.25,91.31,21600.0,50.6602,50.7157,50.6491,50.6824,21600.0
2013-11-19 13:30:00,91.31,91.38,91.3,91.37,23300.0,50.6824,50.7212,50.6768,50.7157,23300.0
2013-11-19 13:35:00,91.37,91.4,91.34,91.36,25100.0,50.7157,50.7323,50.699,50.7101,25100.0
2013-11-19 13:40:00,91.36,91.38,91.33,91.36,25800.0,50.7101,50.7212,50.6935,50.7101,25800.0
2013-11-19 13:45:00,91.36,91.41,91.33,91.41,27400.0,50.7101,50.7379,50.6935,50.7379,27400.0
2013-11-19 13:50:00,91.4,91.41,91.28,91.33,24900.0,50.7323,50.7379,50.6657,50.6935,24900.0
2013-11-19 13:55:00,91.33,91.41,91.31,91.36,35300.0,50.6935,50.7379,50.6824,50.7101,35300.0
2013-11-19 14:00:00,91.36,91.45,91.36,91.39,40500.0,50.7101,50.7601,50.7101,50.7268,40500.0
2013-11-19 14:05:00,91.4,91.44,91.31,91.31,39200.0,50.7323,50.7545,50.6824,50.6824,39200.0
2013-11-19 14:10:00,91.3,91.41,91.28,91.41,24700.0,50.6768,50.7379,50.6657,50.7379,24700.0
2013-11-19 14:15:00,91.4,91.47,91.36,91.47,55000.0,50.7323,50.7712,50.7101,50.7712,55000.0
2013-11-19 14:20:00,91.46,91.5,91.39,91.42,29100.0,50.7656,50.7878,50.7268,50.7434,29100.0
2013-11-19 14:25:00,91.41,91.42,91.37,91.4,24500.0,50.7379,50.7434,50.7157,50.7323,24500.0
2013-11-19 14:30:00,91.39,91.5,91.37,91.4,33500.0,50.7268,50.7878,50.7157,50.7323,33500.0
2013-11-19 14:35:00,91.4,91.47,91.39,91.45,27200.0,50.7323,50.7712,50.7268,50.7601,27200.0
2013-11-19 14:40:00,91.45,91.48,91.44,91.44,27100.0,50.7601,50.7767,50.7545,50.7545,27100.0
2013-11-19 14:45:00,91.43,91.5,91.43,91.45,23600.0,50.749,50.7878,50.749,50.7601,23600.0
2013-11-19 14:50:00,91.44,91.46,91.37,91.39,24800.0,50.7545,50.7656,50.7157,50.7268,24800.0
2013-11-19 14:55:00,91.39,91.46,91.37,91.43,17500.0,50.7268,50.7656,50.7157,50.749,17500.0
2013-11-19 15:00:00,91.43,91.5,91.42,91.48,27600.0,50.749,50.7878,50.7434,50.7767,27600.0
2013-11-19 15:05:00,91.47,91.54,91.46,91.46,56700.0,50.7712,50.81,50.7656,50.7656,56700.0
2013-11-19 15:10:00,91.47,91.51,91.44,91.46,19900.0,50.7712,50.7934,50.7545,50.7656,19900.0
2013-11-19 15:15:00,91.47,91.56,91.46,91.54,32000.0,50.7712,50.8211,50.7656,50.81,32000.0
2013-11-19 15:20:00,91.54,91.54,91.44,91.47,25600.0,50.81,50.81,50.7545,50.7712,25600.0
2013-11-19 15:25:00,91.47,91.5,91.45,91.46,24800.0,50.7712,50.7878,50.7601,50.7656,24800.0
2013-11-19 15:30:00,91.47,91.53,91.42,91.43,41000.0,50.7712,50.8045,50.7434,50.749,41000.0
2013-11-19 15:35:00,91.43,91.48,91.42,91.46,34900.0,50.749,50.7767,50.7434,50.7656,34900.0
2013-11-19 15:40:00,91.46,91.49,91.43,91.48,50300.0,50.7656,50.7823,50.749,50.7767,50300.0
2013-11-19 15:45:00,91.49,91.52,91.45,91.52,77200.0,50.7823,50.7989,50.7601,50.7989,77200.0
2013-11-19 15:50:00,91.52,91.52,91.45,91.46,89600.0,50.7989,50.7989,50.7601,50.7656,89600.0
2013-11-19 15:55:00,91.45,91.51,91.4,91.47,148900.0,50.7601,50.7934,50.7323,50.7712,148900.0
2013-11-20 09:30:00,91.53,91.7,91.18,91.34,119200.0,50.8045,50.8989,50.6102,50.699,119200.0
2013-11-20 09:35:00,91.37,91.72,91.29,91.49,44000.0,50.7157,50.91,50.6713,50.7823,44000.0
2013-11-20 09:40:00,91.51,91.76,91.49,91.76,16400.0,50.7934,50.9322,50.7823,50.9322,16400.0
2013-11-20 09:45:00,91.74,91.76,91.6,91.64,34100.0,50.9211,50.9322,50.8433,50.8656,34100.0
2013-11-20 09:50:00,91.65,91.81,91.63,91.75,32900.0,50.8711,50.9599,50.86,50.9266,32900.0
2013-11-20 09:55:00,91.75,91.78,91.63,91.69,33400.0,50.9266,50.9433,50.86,50.8933,33400.0
2013-11-20 10:00:00,91.77,91.79,91.48,91.6,61000.0,50.9377,50.9488,50.7767,50.8433,61000.0
2013-11-20 10:05:00,91.6,91.7,91.56,91.69,33500.0,50.8433,50.8989,50.8211,50.8933,33500.0
2013-11-20 10:10:00,91.68,91.69,91.42,91.55,134500.0,50.8878,50.8933,50.7434,50.8156,134500.0
2013-11-20 10:15:00,91.55,91.58,91.48,91.49,36200.0,50.8156,50.8322,50.7767,50.7823,36200.0
2013-11-20 10:20:00,91.49,91.78,91.48,91.74,42800.0,50.7823,50.9433,50.7767,50.9211,42800.0
2013-11-20 10:25:00,91.74,91.8,91.61,91.64,28100.0,50.9211,50.9544,50.8489,50.8656,28100.0
2013-11-20 10:30:00,91.62,91.74,91.57,91.57,14700.0,50.8544,50.9211,50.8267,50.8267,14700.0
2013-11-20 10:35:00,91.59,91.59,91.36,91.4,28000.0,50.8378,50.8378,50.7101,50.7323,28000.0
2013-11-20 10:40:00,91.4,91.47,91.36,91.37,14100.0,50.7323,50.7712,50.7101,50.7157,14100.0
2013-11-20 10:45:00,91.39,91.48,91.36,91.42,16800.0,50.7268,50.7767,50.7101,50.7434,16800.0
2013-11-20 10:50:00,91.42,91.44,91.34,91.42,19700.0,50.7434,50.7545,50.699,50.7434,19700.0
2013-11-20 10:55:00,91.42,91.47,91.37,91.4,40200.0,50.7434,50.7712,50.7157,50.7323,40200.0
2013-11-20 11:00:00,91.42,91.42,91.34,91.41,36000.0,50.7434,50.7434,50.699,50.7379,36000.0
2013-11-20 11:05:00,91.41,91.51,91.39,91.44,21400.0,50.7379,50.7934,50.7268,50.7545,21400.0
2013-11-20 11:10:00,91.44,91.48,91.4,91.44,29400.0,50.7545,50.7767,50.7323,50.7545,29400.0
2013-11-20 11:15:00,91.42,91.46,91.35,91.36,17100.0,50.7434,50.7656,50.7046,50.7101,17100.0
2013-11-20 11:20:00,91.36,91.42,91.35,91.4,14800.0,50.7101,50.7434,50.7046,50.7323,14800.0
2013-11-20 11:25:00,91.4,91.5,91.4,91.45,16200.0,50.7323,50.7878,50.7323,50.7601,16200.0
2013-11-20 11:30:00,91.44,91.5,91.43,91.45,16300.0,50.7545,50.7878,50.749,50.7601,16300.0
2013-11-20 11:35:00,91.44,91.53,91.44,91.48,21800.0,50.7545,50.8045,50.7545,50.7767,21800.0
2013-11-20 11:40:00,91.49,91.54,91.46,91.5,10900.0,50.7823,50.81,50.7656,50.7878,10900.0
2013-11-20 11:45:00,91.48,91.53,91.4,91.4,60900.0,50.7767,50.8045,50.7323,50.7323,60900.0
2013-11-20 11:50:00,91.4,91.4,91.36,91.39,10000.0,50.7323,50.7323,50.7101,50.7268,10000.0
2013-11-20 11:55:00,91.4,91.4,91.33,91.34,18900.0,50.7323,50.7323,50.6935,50.699,18900.0
2013-11-20 12:00:00,91.34,91.42,90.66,91.04,382600.0,50.699,50.7434,50.3216,50.5325,382600.0
2013-11-20 12:05:00,91.03,91.03,90.62,90.71,222700.0,50.527,50.527,50.2994,50.3493,222700.0
2013-11-20 12:10:00,90.66,90.68,89.67,89.73,592600.0,50.3216,50.3327,49.7721,49.8054,592600.0
2013-11-20 12:15:00,89.73,89.88,89.05,89.72,721400.0,49.8054,49.8886,49.4279,49.7998,721400.0
2013-11-20 12:20:00,89.73,90.04,89.61,89.86,346500.0,49.8054,49.9775,49.7388,49.8775,346500.0
2013-11-20 12:25:00,89.87,90.0,89.59,89.72,175700.0,49.8831,49.9553,49.7277,49.7998,175700.0
2013-11-20 12:30:00,89.69,89.71,89.13,89.34,330900.0,49.7832,49.7943,49.4724,49.5889,330900.0
2013-11-20 12:35:00,89.3,89.38,89.12,89.25,219500.0,49.5667,49.6111,49.4668,49.539,219500.0
2013-11-20 12:40:00,89.25,89.26,88.67,88.77,426100.0,49.539,49.5445,49.217,49.2725,426100.0
2013-11-20 12:45:00,88.76,88.97,88.6,88.89,273100.0,49.267,49.3835,49.1782,49.3391,273100.0
2013-11-20 12:50:00,88.9,89.08,88.88,89.04,213500.0,49.3447,49.4446,49.3336,49.4224,213500.0
2013-11-20 12:55:00,89.04,89.18,89.0,89.07,106200.0,49.4224,49.5001,49.4002,49.4391,106200.0
2013-11-20 13:00:00,89.05,89.3,89.05,89.17,132200.0,49.4279,49.5667,49.4279,49.4946,132200.0
2013-11-20 13:05:00,89.17,89.39,89.15,89.34,75700.0,49.4946,49.6167,49.4835,49.5889,75700.0
2013-11-20 13:10:00,89.34,89.42,89.21,89.27,66000.0,49.5889,49.6333,49.5168,49.5501,66000.0
2013-11-20 13:15:00,89.25,89.26,88.96,88.96,125800.0,49.539,49.5445,49.378,49.378,125800.0
2013-11-20 13:20:00,88.96,88.99,88.78,88.88,125800.0,49.378,49.3946,49.2781,49.3336,125800.0
2013-11-20 13:25:00,88.89,89.05,88.89,89.02,102900.0,49.3391,49.4279,49.3391,49.4113,102900.0
2013-11-20 13:30:00,89.04,89.11,88.96,89.06,125900.0,49.4224,49.4613,49.378,49.4335,125900.0
2013-11-20 13:35:00,89.06,89.17,89.03,89.16,43100.0,49.4335,49.4946,49.4168,49.489,43100.0
2013-11-20 13:40:00,89.16,89.2,89.15,89.2,47200.0,49.489,49.5112,49.4835,49.5112,47200.0
2013-11-20 13:45:00,89.2,89.2,89.04,89.04,80100.0,49.5112,49.5112,49.4224,49.4224,80100.0
2013-11-20 13:50:00,89.04,89.06,88.91,88.99,74700.0,49.4224,49.4335,49.3502,49.3946,74700.0
2013-11-20 13:55:00,88.98,89.02,88.9,89.02,56700.0,49.3891,49.4113,49.3447,49.4113,56700.0
2013-11-20 14:00:00,89.03,89.09,88.75,88.95,127700.0,49.4168,49.4502,49.2614,49.3724,127700.0
2013-11-20 14:05:00,88.97,89.01,88.7,88.79,88000.0,49.3835,49.4057,49.2337,49.2836,88000.0
2013-11-20 14:10:00,88.79,88.82,88.61,88.72,109500.0,49.2836,49.3003,49.1837,49.2448,109500.0
2013-11-20 14:15:00,88.71,89.1,88.67,89.03,88800.0,49.2392,49.4557,49.217,49.4168,88800.0
2013-11-20 14:20:00,89.03,89.12,88.98,89.1,67300.0,49.4168,49.4668,49.3891,49.4557,67300.0
2013-11-20 14:25:00,89.11,89.2,89.09,89.13,54800.0,49.4613,49.5112,49.4502,49.4724,54800.0
2013-11-20 14:30:00,89.14,89.14,88.99,89.06,88600.0,49.4779,49.4779,49.3946,49.4335,88600.0
2013-11-20 14:35:00,89.05,89.08,88.99,89.03,82600.0,49.4279,49.4446,49.3946,49.4168,82600.0
2013-11-20 14:40:00,89.03,89.03,88.93,89.0,85500.0,49.4168,49.4168,49.3613,49.4002,85500.0
2013-11-20 14:45:00,88.99,89.07,88.92,89.01,147200.0,49.3946,49.4391,49.3558,49.4057,147200.0
2013-11-20 14:50:00,89.01,89.11,89.01,89.11,61900.0,49.4057,49.4613,49.4057,49.4613,61900.0
2013-11-20 14:55:00,89.12,89.19,89.05,89.12,76800.0,49.4668,49.5057,49.4279,49.4668,76800.0
2013-11-20 15:00:00,89.13,89.17,89.09,89.12,124600.0,49.4724,49.4946,49.4502,49.4668,124600.0
2013-11-20 15:05:00,89.12,89.17,88.98,89.07,109300.0,49.4668,49.4946,49.3891,49.4391,109300.0
2013-11-20 15:10:00,89.07,89.18,89.07,89.16,63000.0,49.4391,49.5001,49.4391,49.489,63000.0
2013-11-20 15:15:00,89.16,89.33,89.15,89.32,139800.0,49.489,49.5834,49.4835,49.5778,139800.0
2013-11-20 15:20:00,89.31,89.45,89.24,89.24,287000.0,49.5723,49.65,49.5334,49.5334,287000.0
2013-11-20 15:25:00,89.26,89.44,89.26,89.4,54400.0,49.5445,49.6444,49.5445,49.6222,54400.0
2013-11-20 15:30:00,89.39,89.4,89.2,89.2,116900.0,49.6167,49.6222,49.5112,49.5112,116900.0
2013-11-20 15:35:00,89.2,89.23,89.14,89.18,95800.0,49.5112,49.5279,49.4779,49.5001,95800.0
2013-11-20 15:40:00,89.18,89.33,89.17,89.26,164800.0,49.5001,49.5834,49.4946,49.5445,164800.0
2013-11-20 15:45:00,89.27,89.34,89.26,89.33,219400.0,49.5501,49.5889,49.5445,49.5834,219400.0
2013-11-20 15:50:00,89.33,89.35,89.13,89.14,290100.0,49.5834,49.5945,49.4724,49.4779,290100.0
2013-11-20 15:55:00,89.15,89.33,89.13,89.31,416200.0,49.4835,49.5834,49.4724,49.5723,416200.0
2013-11-21 09:30:00,87.34,87.96,87.22,87.55,632500.0,48.4788,48.8229,48.4122,48.5954,632500.0
2013-11-21 09:35:00,87.55,87.62,87.25,87.28,287100.0,48.5954,48.6342,48.4288,48.4455,287100.0
2013-11-21 09:40:00,87.27,87.34,87.05,87.12,369700.0,48.4399,48.4788,48.3178,48.3567,369700.0
2013-11-21 09:45:00,87.12,87.16,86.78,86.8,331000.0,48.3567,48.3789,48.168,48.1791,331000.0
2013-11-21 09:50:00,86.8,86.85,86.68,86.75,195400.0,48.1791,48.2068,48.1125,48.1513,195400.0
2013-11-21 09:55:00,86.75,86.84,86.6,86.6,323600.0,48.1513,48.2013,48.0681,48.0681,323600.0
2013-11-21 10:00:00,86.61,86.64,86.25,86.27,354200.0,48.0736,48.0903,47.8738,47.8849,354200.0
2013-11-21 10:05:00,86.28,86.54,86.13,86.53,411200.0,47.8904,48.0348,47.8072,48.0292,411200.0
2013-11-21 10:10:00,86.53,86.59,86.4,86.46,378100.0,48.0292,48.0625,47.957,47.9903,378100.0
2013-11-21 10:15:00,86.45,86.47,86.05,86.06,492000.0,47.9848,47.9959,47.7628,47.7683,492000.0
2013-11-21 10:20:00,86.05,86.22,85.87,85.92,518900.0,47.7628,47.8571,47.6629,47.6906,518900.0
2013-11-21 10:25:00,85.92,86.14,85.81,86.06,260400.0,47.6906,47.8127,47.6296,47.7683,260400.0
2013-11-21 10:30:00,86.08,86.31,86.08,86.23,180200.0,47.7794,47.9071,47.7794,47.8627,180200.0
2013-11-21 10:35:00,86.22,86.45,86.18,86.38,277200.0,47.8571,47.9848,47.8349,47.9459,277200.0
2013-11-21 10:40:00,86.38,86.45,86.12,86.12,290700.0,47.9459,47.9848,47.8016,47.8016,290700.0
2013-11-21 10:45:00,86.12,86.2,86.03,86.14,164200.0,47.8016,47.846,47.7517,47.8127,164200.0
2013-11-21 10:50:00,86.13,86.15,85.95,85.95,176100.0,47.8072,47.8183,47.7073,47.7073,176100.0
2013-11-21 10:55:00,85.95,86.01,85.93,85.97,174900.0,47.7073,47.7406,47.6962,47.7184,174900.0
2013-11-21 11:00:00,85.98,86.12,85.97,86.06,154800.0,47.7239,47.8016,47.7184,47.7683,154800.0
2013-11-21 11:05:00,86.07,86.18,85.97,86.09,116500.0,47.7739,47.8349,47.7184,47.785,116500.0
2013-11-21 11:10:00,86.1,86.15,86.02,86.05,98300.0,47.7905,47.8183,47.7461,47.7628,98300.0
2013-11-21 11:15:00,86.04,86.17,86.04,86.15,80000.0,47.7572,47.8294,47.7572,47.8183,80000.0
2013-11-21 11:20:00,86.16,86.17,85.94,85.96,147900.0,47.8238,47.8294,47.7017,47.7128,147900.0
2013-11-21 11:25:00,85.94,86.1,85.9,86.08,150800.0,47.7017,47.7905,47.6795,47.7794,150800.0
2013-11-21 11:30:00,86.07,86.15,86.06,86.06,84800.0,47.7739,47.8183,47.7683,47.7683,84800.0
2013-11-21 11:35:00,86.06,86.08,85.95,85.97,101400.0,47.7683,47.7794,47.7073,47.7184,101400.0
2013-11-21 11:40:00,85.98,86.09,85.92,86.06,98400.0,47.7239,47.785,47.6906,47.7683,98400.0
2013-11-21 11:45:00,86.06,86.09,85.97,86.01,71800.0,47.7683,47.785,47.7184,47.7406,71800.0
2013-11-21 11:50:00,86.01,86.01,85.97,86.0,110500.0,47.7406,47.7406,47.7184,47.735,110500.0
2013-11-21 11:55:00,86.0,86.03,85.85,85.85,120400.0,47.735,47.7517,47.6518,47.6518,120400.0
2013-11-21 12:00:00,85.86,85.86,85.66,85.75,193400.0,47.6573,47.6573,47.5463,47.5963,193400.0
2013-11-21 12:05:00,85.75,85.88,85.75,85.86,125400.0,47.5963,47.6684,47.5963,47.6573,125400.0
2013-11-21 12:10:00,85.87,85.87,85.64,85.75,195000.0,47.6629,47.6629,47.5352,47.5963,195000.0
2013-11-21 12:15:00,85.75,85.84,85.73,85.81,130200.0,47.5963,47.6462,47.5852,47.6296,130200.0
2013-11-21 12:20:00,85.82,85.83,85.58,85.59,87400.0,47.6351,47.6407,47.5019,47.5074,87400.0
2013-11-21 12:25:00,85.6,85.68,85.55,85.63,110900.0,47.513,47.5574,47.4852,47.5296,110900.0
2013-11-21 12:30:00,85.63,85.73,85.57,85.57,89500.0,47.5296,47.5852,47.4963,47.4963,89500.0
2013-11-21 12:35:00,85.58,85.58,85.5,85.5,199200.0,47.5019,47.5019,47.4575,47.4575,199200.0
2013-11-21 12:40:00,85.51,85.6,85.47,85.58,124900.0,47.463,47.513,47.4408,47.5019,124900.0
2013-11-21 12:45:00,85.59,85.61,85.5,85.56,79100.0,47.5074,47.5185,47.4575,47.4908,79100.0
2013-11-21 12:50:00,85.56,85.58,85.51,85.54,54000.0,47.4908,47.5019,47.463,47.4797,54000.0
2013-11-21 12:55:00,85.57,85.58,85.42,85.43,106600.0,47.4963,47.5019,47.4131,47.4186,106600.0
2013-11-21 13:00:00,85.42,85.51,85.38,85.51,154400.0,47.4131,47.463,47.3909,47.463,154400.0
2013-11-21 13:05:00,85.51,85.51,85.36,85.38,124300.0,47.463,47.463,47.3798,47.3909,124300.0
2013-11-21 13:10:00,85.37,85.39,85.27,85.27,91800.0,47.3853,47.3964,47.3298,47.3298,91800.0
2013-11-21 13:15:00,85.28,85.29,85.18,85.19,168500.0,47.3354,47.3409,47.2799,47.2854,168500.0
2013-11-21 13:20:00,85.2,85.21,85.05,85.08,248400.0,47.291,47.2965,47.2077,47.2244,248400.0
2013-11-21 13:25:00,85.08,85.16,85.0,85.08,254100.0,47.2244,47.2688,47.18,47.2244,254100.0
2013-11-21 13:30:00,85.08,85.22,85.08,85.19,173600.0,47.2244,47.3021,47.2244,47.2854,173600.0
2013-11-21 13:35:00,85.19,85.2,85.01,85.02,179000.0,47.2854,47.291,47.1855,47.1911,179000.0
2013-11-21 13:40:00,85.02,85.2,84.9,85.13,444800.0,47.1911,47.291,47.1245,47.2521,444800.0
2013-11-21 13:45:00,85.12,85.27,85.09,85.17,194200.0,47.2466,47.3298,47.2299,47.2743,194200.0
2013-11-21 13:50:00,85.17,85.27,85.15,85.26,127600.0,47.2743,47.3298,47.2632,47.3243,127600.0
2013-11-21 13:55:00,85.27,85.47,85.26,85.37,178100.0,47.3298,47.4408,47.3243,47.3853,178100.0
2013-11-21 14:00:00,85.37,85.38,85.3,85.37,118000.0,47.3853,47.3909,47.3465,47.3853,118000.0
2013-11-21 14:05:00,85.38,85.51,85.37,85.51,130500.0,47.3909,47.463,47.3853,47.463,130500.0
2013-11-21 14:10:00,85.5,85.58,85.46,85.58,88800.0,47.4575,47.5019,47.4353,47.5019,88800.0
2013-11-21 14:15:00,85.58,85.67,85.55,85.65,100100.0,47.5019,47.5519,47.4852,47.5408,100100.0
2013-11-21 14:20:00,85.66,85.75,85.61,85.75,146000.0,47.5463,47.5963,47.5185,47.5963,146000.0
2013-11-21 14:25:00,85.74,85.79,85.72,85.79,102200.0,47.5907,47.6185,47.5796,47.6185,102200.0
2013-11-21 14:30:00,85.79,85.88,85.78,85.87,136600.0,47.6185,47.6684,47.6129,47.6629,136600.0
2013-11-21 14:35:00,85.88,85.88,85.8,85.83,88800.0,47.6684,47.6684,47.624,47.6407,88800.0
2013-11-21 14:40:00,85.84,85.9,85.7,85.79,148000.0,47.6462,47.6795,47.5685,47.6185,148000.0
2013-11-21 14:45:00,85.79,85.95,85.79,85.94,86200.0,47.6185,47.7073,47.6185,47.7017,86200.0
2013-11-21 14:50:00,85.94,86.23,85.92,86.21,227400.0,47.7017,47.8627,47.6906,47.8516,227400.0
2013-11-21 14:55:00,86.23,86.49,86.21,86.42,174200.0,47.8627,48.007,47.8516,47.9681,174200.0
2013-11-21 15:00:00,86.42,86.56,86.26,86.29,198000.0,47.9681,48.0459,47.8793,47.896,198000.0
2013-11-21 15:05:00,86.3,86.43,86.27,86.35,124000.0,47.9015,47.9737,47.8849,47.9293,124000.0
2013-11-21 15:10:00,86.35,86.41,86.3,86.39,89400.0,47.9293,47.9626,47.9015,47.9515,89400.0
2013-11-21 15:15:00,86.39,86.56,86.39,86.54,104300.0,47.9515,48.0459,47.9515,48.0348,104300.0
2013-11-21 15:20:00,86.54,86.77,86.52,86.66,238800.0,48.0348,48.1624,48.0237,48.1014,238800.0
2013-11-21 15:25:00,86.65,86.73,86.43,86.45,159700.0,48.0958,48.1402,47.9737,47.9848,159700.0
2013-11-21 15:30:00,86.44,86.45,86.25,86.28,145400.0,47.9792,47.9848,47.8738,47.8904,145400.0
2013-11-21 15:35:00,86.29,86.44,86.26,86.44,156600.0,47.896,47.9792,47.8793,47.9792,156600.0
2013-11-21 15:40:00,86.42,86.43,86.33,86.41,148100.0,47.9681,47.9737,47.9182,47.9626,148100.0
2013-11-21 15:45:00,86.42,86.56,86.33,86.46,235300.0,47.9681,48.0459,47.9182,47.9903,235300.0
2013-11-21 15:50:00,86.46,86.58,86.38,86.55,319100.0,47.9903,48.057,47.9459,48.0403,319100.0
2013-11-21 15:55:00,86.55,86.68,86.53,86.6,359300.0,48.0403,48.1125,48.0292,48.0681,359300.0
2013-11-22 09:30:00,86.78,86.91,86.6,86.68,322700.0,48.168,48.2401,48.0681,48.1125,322700.0
2013-11-22 09:35:00,86.7,86.87,86.4,86.74,322700.0,48.1236,48.2179,47.957,48.1458,322700.0
2013-11-22 09:40:00,86.76,86.79,86.54,86.66,56500.0,48.1569,48.1735,48.0348,48.1014,56500.0
2013-11-22 09:45:00,86.68,86.95,86.66,86.94,126300.0,48.1125,48.2623,48.1014,48.2568,126300.0
2013-11-22 09:50:00,86.94,87.0,86.87,86.98,81300.0,48.2568,48.2901,48.2179,48.279,81300.0
2013-11-22 09:55:00,86.98,87.06,86.92,86.95,111900.0,48.279,48.3234,48.2457,48.2623,111900.0
2013-11-22 10:00:00,86.95,87.02,86.89,86.92,123800.0,48.2623,48.3012,48.229,48.2457,123800.0
2013-11-22 10:05:00,86.92,86.96,86.84,86.88,142200.0,48.2457,48.2679,48.2013,48.2235,142200.0
2013-11-22 10:10:00,86.88,86.9,86.78,86.78,99200.0,48.2235,48.2346,48.168,48.168,99200.0
2013-11-22 10:15:00,86.78,86.78,86.71,86.75,76400.0,48.168,48.168,48.1291,48.1513,76400.0
2013-11-22 10:20:00,86.77,86.8,86.43,86.54,122400.0,48.1624,48.1791,47.9737,48.0348,122400.0
2013-11-22 10:25:00,86.53,86.63,86.5,86.51,134400.0,48.0292,48.0847,48.0126,48.0181,134400.0
2013-11-22 10:30:00,86.51,86.52,86.44,86.45,126200.0,48.0181,48.0237,47.9792,47.9848,126200.0
2013-11-22 10:35:00,86.44,86.44,86.28,86.41,112600.0,47.9792,47.9792,47.8904,47.9626,112600.0
2013-11-22 10:40:00,86.4,86.53,86.4,86.42,68800.0,47.957,48.0292,47.957,47.9681,68800.0
2013-11-22 10:45:00,86.41,86.42,86.4,86.42,96200.0,47.9626,47.9681,47.957,47.9681,96200.0
2013-11-22 10:50:00,86.42,86.52,86.32,86.52,141700.0,47.9681,48.0237,47.9126,48.0237,141700.0
2013-11-22 10:55:00,86.52,86.63,86.46,86.61,48100.0,48.0237,48.0847,47.9903,48.0736,48100.0
2013-11-22 11:00:00,86.61,86.65,86.56,86.63,55400.0,48.0736,48.0958,48.0459,48.0847,55400.0
2013-11-22 11:05:00,86.64,86.7,86.58,86.61,46700.0,48.0903,48.1236,48.057,48.0736,46700.0
2013-11-22 11:10:00,86.61,86.61,86.51,86.53,87600.0,48.0736,48.0736,48.0181,48.0292,87600.0
2013-11-22 11:15:00,86.53,86.67,86.52,86.66,43700.0,48.0292,48.1069,48.0237,48.1014,43700.0
2013-11-22 11:20:00,86.67,86.72,86.66,86.67,66600.0,48.1069,48.1347,48.1014,48.1069,66600.0
2013-11-22 11:25:00,86.67,86.77,86.67,86.76,76000.0,48.1069,48.1624,48.1069,48.1569,76000.0
2013-11-22 11:30:00,86.77,86.95,86.77,86.94,59000.0,48.1624,48.2623,48.1624,48.2568,59000.0
2013-11-22 11:35:00,86.95,86.98,86.89,86.91,47000.0,48.2623,48.279,48.229,48.2401,47000.0
2013-11-22 11:40:00,86.91,86.98,86.9,86.98,36700.0,48.2401,48.279,48.2346,48.279,36700.0
2013-11-22 11:45:00,86.98,86.98,86.94,86.96,42400.0,48.279,48.279,48.2568,48.2679,42400.0
2013-11-22 11:50:00,86.95,86.98,86.95,86.95,34800.0,48.2623,48.279,48.2623,48.2623,34800.0
2013-11-22 11:55:00,86.95,86.98,86.85,86.85,53000.0,48.2623,48.279,48.2068,48.2068,53000.0
2013-11-22 12:00:00,86.85,86.89,86.76,86.76,40200.0,48.2068,48.229,48.1569,48.1569,40200.0
2013-11-22 12:05:00,86.75,86.87,86.72,86.85,88600.0,48.1513,48.2179,48.1347,48.2068,88600.0
2013-11-22 12:10:00,86.85,86.85,86.76,86.78,59700.0,48.2068,48.2068,48.1569,48.168,59700.0
2013-11-22 12:15:00,86.79,86.87,86.74,86.85,61100.0,48.1735,48.2179,48.1458,48.2068,61100.0
2013-11-22 12:20:00,86.85,86.94,86.77,86.79,80900.0,48.2068,48.2568,48.1624,48.1735,80900.0
2013-11-22 12:25:00,86.78,86.8,86.72,86.79,29500.0,48.168,48.1791,48.1347,48.1735,29500.0
2013-11-22 12:30:00,86.81,86.86,86.79,86.85,40300.0,48.1846,48.2124,48.1735,48.2068,40300.0
2013-11-22 12:35:00,86.85,86.97,86.84,86.86,62700.0,48.2068,48.2734,48.2013,48.2124,62700.0
2013-11-22 12:40:00,86.86,86.87,86.8,86.8,25900.0,48.2124,48.2179,48.1791,48.1791,25900.0
2013-11-22 12:45:00,86.8,86.82,86.76,86.76,28300.0,48.1791,48.1902,48.1569,48.1569,28300.0
2013-11-22 12:50:00,86.75,86.8,86.74,86.77,41700.0,48.1513,48.1791,48.1458,48.1624,41700.0
2013-11-22 12:55:00,86.77,86.79,86.74,86.78,27000.0,48.1624,48.1735,48.1458,48.168,27000.0
2013-11-22 13:00:00,86.78,86.85,86.78,86.82,23300.0,48.168,48.2068,48.168,48.1902,23300.0
2013-11-22 13:05:00,86.82,86.86,86.79,86.84,39300.0,48.1902,48.2124,48.1735,48.2013,39300.0
2013-11-22 13:10:00,86.84,86.9,86.79,86.9,58200.0,48.2013,48.2346,48.1735,48.2346,58200.0
2013-11-22 13:15:00,86.89,86.93,86.87,86.9,24100.0,48.229,48.2512,48.2179,48.2346,24100.0
2013-11-22 13:20:00,86.91,86.96,86.86,86.92,19800.0,48.2401,48.2679,48.2124,48.2457,19800.0
2013-11-22 13:25:00,86.92,87.0,86.91,86.97,51000.0,48.2457,48.2901,48.2401,48.2734,51000.0
2013-11-22 13:30:00,86.97,86.97,86.94,86.94,26400.0,48.2734,48.2734,48.2568,48.2568,26400.0
2013-11-22 13:35:00,86.94,86.95,86.89,86.9,16800.0,48.2568,48.2623,48.229,48.2346,16800.0
2013-11-22 13:40:00,86.89,86.99,86.89,86.99,44500.0,48.229,48.2845,48.229,48.2845,44500.0
2013-11-22 13:45:00,86.98,87.02,86.98,86.99,54100.0,48.279,48.3012,48.279,48.2845,54100.0
2013-11-22 13:50:00,86.99,87.0,86.98,87.0,48600.0,48.2845,48.2901,48.279,48.2901,48600.0
2013-11-22 13:55:00,87.0,87.0,86.96,86.96,29800.0,48.2901,48.2901,48.2679,48.2679,29800.0
2013-11-22 14:00:00,86.97,87.25,86.96,87.22,79000.0,48.2734,48.4288,48.2679,48.4122,79000.0
2013-11-22 14:05:00,87.22,87.29,87.08,87.1,102300.0,48.4122,48.451,48.3345,48.3456,102300.0
2013-11-22 14:10:00,87.1,87.1,87.05,87.09,62400.0,48.3456,48.3456,48.3178,48.34,62400.0
2013-11-22 14:15:00,87.08,87.09,87.05,87.07,53400.0,48.3345,48.34,48.3178,48.3289,53400.0
2013-11-22 14:20:00,87.08,87.09,87.01,87.01,109600.0,48.3345,48.34,48.2956,48.2956,109600.0
2013-11-22 14:25:00,87.01,87.03,86.96,87.02,54800.0,48.2956,48.3067,48.2679,48.3012,54800.0
2013-11-22 14:30:00,87.03,87.05,86.98,86.99,51000.0,48.3067,48.3178,48.279,48.2845,51000.0
2013-11-22 14:35:00,87.0,87.01,86.98,86.99,35900.0,48.2901,48.2956,48.279,48.2845,35900.0
2013-11-22 14:40:00,86.99,87.04,86.98,87.02,198400.0,48.2845,48.3123,48.279,48.3012,198400.0
2013-11-22 14:45:00,87.02,87.02,86.9,86.92,309500.0,48.3012,48.3012,48.2346,48.2457,309500.0
2013-11-22 14:50:00,86.91,86.91,86.85,86.86,42700.0,48.2401,48.2401,48.2068,48.2124,42700.0
2013-11-22 14:55:00,86.87,86.88,86.84,86.87,43600.0,48.2179,48.2235,48.2013,48.2179,43600.0
2013-11-22 15:00:00,86.86,87.0,86.86,86.97,67700.0,48.2124,48.2901,48.2124,48.2734,67700.0
2013-11-22 15:05:00,86.94,86.99,86.91,86.95,77500.0,48.2568,48.2845,48.2401,48.2623,77500.0
2013-11-22 15:10:00,86.95,87.0,86.92,86.97,103800.0,48.2623,48.2901,48.2457,48.2734,103800.0
2013-11-22 15:15:00,86.97,86.99,86.89,86.89,119100.0,48.2734,48.2845,48.229,48.229,119100.0
2013-11-22 15:20:00,86.89,86.92,86.86,86.86,80100.0,48.229,48.2457,48.2124,48.2124,80100.0
2013-11-22 15:25:00,86.85,86.9,86.84,86.84,96200.0,48.2068,48.2346,48.2013,48.2013,96200.0
2013-11-22 15:30:00,86.84,86.9,86.84,86.9,94400.0,48.2013,48.2346,48.2013,48.2346,94400.0
2013-11-22 15:35:00,86.89,86.93,86.89,86.9,92200.0,48.229,48.2512,48.229,48.2346,92200.0
2013-11-22 15:40:00,86.91,87.0,86.89,86.92,97300.0,48.2401,48.2901,48.229,48.2457,97300.0
2013-11-22 15:45:00,86.92,86.98,86.89,86.9,213700.0,48.2457,48.279,48.229,48.2346,213700.0
2013-11-22 15:50:00,86.9,86.92,86.89,86.92,166800.0,48.2346,48.2457,48.229,48.2457,166800.0
2013-11-22 15:55:00,86.91,86.99,86.89,86.93,290300.0,48.2401,48.2845,48.229,48.2512,290300.0
2013-11-25 09:30:00,87.14,87.18,87.02,87.11,145800.0,48.3678,48.39,48.3012,48.3511,145800.0
2013-11-25 09:35:00,87.11,87.13,86.79,86.86,91600.0,48.3511,48.3622,48.1735,48.2124,91600.0
2013-11-25 09:40:00,86.86,86.91,86.78,86.8,38300.0,48.2124,48.2401,48.168,48.1791,38300.0
2013-11-25 09:45:00,86.8,86.82,86.53,86.58,68000.0,48.1791,48.1902,48.0292,48.057,68000.0
2013-11-25 09:50:00,86.62,86.75,86.52,86.54,100600.0,48.0792,48.1513,48.0237,48.0348,100600.0
2013-11-25 09:55:00,86.54,86.68,86.41,86.61,65500.0,48.0348,48.1125,47.9626,48.0736,65500.0
2013-11-25 10:00:00,86.66,86.88,86.65,86.88,44300.0,48.1014,48.2235,48.0958,48.2235,44300.0
2013-11-25 10:05:00,86.9,86.99,86.83,86.88,133800.0,48.2346,48.2845,48.1957,48.2235,133800.0
2013-11-25 10:10:00,86.89,86.9,86.81,86.81,60900.0,48.229,48.2346,48.1846,48.1846,60900.0
2013-11-25 10:15:00,86.81,86.96,86.81,86.89,29400.0,48.1846,48.2679,48.1846,48.229,29400.0
2013-11-25 10:20:00,86.9,86.93,86.8,86.8,57600.0,48.2346,48.2512,48.1791,48.1791,57600.0
2013-11-25 10:25:00,86.81,86.81,86.68,86.74,127700.0,48.1846,48.1846,48.1125,48.1458,127700.0
2013-11-25 10:30:00,86.74,86.85,86.68,86.82,120900.0,48.1458,48.2068,48.1125,48.1902,120900.0
2013-11-25 10:35:00,86.81,86.95,86.81,86.85,44400.0,48.1846,48.2623,48.1846,48.2068,44400.0
2013-11-25 10:40:00,86.87,86.94,86.79,86.81,44300.0,48.2179,48.2568,48.1735,48.1846,44300.0
2013-11-25 10:45:00,86.82,86.82,86.71,86.73,44300.0,48.1902,48.1902,48.1291,48.1402,44300.0
2013-11-25 10:50:00,86.74,86.78,86.71,86.75,27300.0,48.1458,48.168,48.1291,48.1513,27300.0
2013-11-25 10:55:00,86.74,86.76,86.68,86.76,30800.0,48.1458,48.1569,48.1125,48.1569,30800.0
2013-11-25 11:00:00,86.75,86.8,86.75,86.8,36400.0,48.1513,48.1791,48.1513,48.1791,36400.0
2013-11-25 11:05:00,86.79,86.87,86.75,86.87,58600.0,48.1735,48.2179,48.1513,48.2179,58600.0
2013-11-25 11:10:00,86.87,86.88,86.75,86.83,61500.0,48.2179,48.2235,48.1513,48.1957,61500.0
2013-11-25 11:15:00,86.83,86.85,86.8,86.84,24400.0,48.1957,48.2068,48.1791,48.2013,24400.0
2013-11-25 11:20:00,86.84,86.86,86.76,86.76,31400.0,48.2013,48.2124,48.1569,48.1569,31400.0
2013-11-25 11:25:00,86.76,86.82,86.71,86.73,54100.0,48.1569,48.1902,48.1291,48.1402,54100.0
2013-11-25 11:30:00,86.72,86.82,86.72,86.77,30100.0,48.1347,48.1902,48.1347,48.1624,30100.0
2013-11-25 11:35:00,86.76,86.77,86.72,86.74,24400.0,48.1569,48.1624,48.1347,48.1458,24400.0
2013-11-25 11:40:00,86.73,86.73,86.56,86.56,57800.0,48.1402,48.1402,48.0459,48.0459,57800.0
2013-11-25 11:45:00,86.56,86.73,86.56,86.7,34400.0,48.0459,48.1402,48.0459,48.1236,34400.0
2013-11-25 11:50:00,86.7,86.72,86.59,86.63,34000.0,48.1236,48.1347,48.0625,48.0847,34000.0
2013-11-25 11:55:00,86.64,86.65,86.54,86.57,51700.0,48.0903,48.0958,48.0348,48.0514,51700.0
2013-11-25 12:00:00,86.56,86.63,86.5,86.51,50000.0,48.0459,48.0847,48.0126,48.0181,50000.0
2013-11-25 12:05:00,86.51,86.54,86.43,86.52,49700.0,48.0181,48.0348,47.9737,48.0237,49700.0
2013-11-25 12:10:00,86.53,86.56,86.48,86.55,31000.0,48.0292,48.0459,48.0014,48.0403,31000.0
2013-11-25 12:15:00,86.55,86.61,86.47,86.61,81400.0,48.0403,48.0736,47.9959,48.0736,81400.0
2013-11-25 12:20:00,86.6,86.69,86.59,86.66,27800.0,48.0681,48.118,48.0625,48.1014,27800.0
2013-11-25 12:25:00,86.67,86.68,86.58,86.59,56000.0,48.1069,48.1125,48.057,48.0625,56000.0
2013-11-25 12:30:00,86.58,86.62,86.55,86.58,48900.0,48.057,48.0792,48.0403,48.057,48900.0
2013-11-25 12:35:00,86.58,86.65,86.58,86.6,18600.0,48.057,48.0958,48.057,48.0681,18600.0
2013-11-25 12:40:00,86.61,86.61,86.56,86.58,60800.0,48.0736,48.0736,48.0459,48.057,60800.0
2013-11-25 12:45:00,86.59,86.61,86.55,86.57,16900.0,48.0625,48.0736,48.0403,48.0514,16900.0
2013-11-25 12:50:00,86.57,86.57,86.51,86.54,24200.0,48.0514,48.0514,48.0181,48.0348,24200.0
2013-11-25 12:55:00,86.54,86.57,86.47,86.48,15300.0,48.0348,48.0514,47.9959,48.0014,15300.0
2013-11-25 13:00:00,86.49,86.62,86.49,86.58,31200.0,48.007,48.0792,48.007,48.057,31200.0
2013-11-25 13:05:00,86.58,86.58,86.5,86.52,24200.0,48.057,48.057,48.0126,48.0237,24200.0
2013-11-25 13:10:00,86.52,86.55,86.48,86.49,20900.0,48.0237,48.0403,48.0014,48.007,20900.0
2013-11-25 13:15:00,86.5,86.53,86.49,86.5,13500.0,48.0126,48.0292,48.007,48.0126,13500.0
2013-11-25 13:20:00,86.51,86.52,86.48,86.52,22700.0,48.0181,48.0237,48.0014,48.0237,22700.0
2013-11-25 13:25:00,86.52,86.52,86.47,86.51,16300.0,48.0237,48.0237,47.9959,48.0181,16300.0
2013-11-25 13:30:00,86.5,86.53,86.5,86.53,20900.0,48.0126,48.0292,48.0126,48.0292,20900.0
2013-11-25 13:35:00,86.53,86.53,86.47,86.5,28200.0,48.0292,48.0292,47.9959,48.0126,28200.0
2013-11-25 13:40:00,86.48,86.5,86.47,86.48,16600.0,48.0014,48.0126,47.9959,48.0014,16600.0
2013-11-25 13:45:00,86.48,86.53,86.48,86.53,23100.0,48.0014,48.0292,48.0014,48.0292,23100.0
2013-11-25 13:50:00,86.52,86.56,86.47,86.47,40200.0,48.0237,48.0459,47.9959,47.9959,40200.0
2013-11-25 13:55:00,86.47,86.49,86.44,86.49,36400.0,47.9959,48.007,47.9792,48.007,36400.0
2013-11-25 14:00:00,86.49,86.55,86.48,86.55,42500.0,48.007,48.0403,48.0014,48.0403,42500.0
2013-11-25 14:05:00,86.54,86.57,86.48,86.51,49500.0,48.0348,48.0514,48.0014,48.0181,49500.0
2013-11-25 14:10:00,86.52,86.54,86.47,86.47,44600.0,48.0237,48.0348,47.9959,47.9959,44600.0
2013-11-25 14:15:00,86.49,86.61,86.48,86.59,52900.0,48.007,48.0736,48.0014,48.0625,52900.0
2013-11-25 14:20:00,86.59,86.6,86.51,86.51,25800.0,48.0625,48.0681,48.0181,48.0181,25800.0
2013-11-25 14:25:00,86.5,86.51,86.48,86.5,39700.0,48.0126,48.0181,48.0014,48.0126,39700.0
2013-11-25 14:30:00,86.5,86.52,86.47,86.48,29200.0,48.0126,48.0237,47.9959,48.0014,29200.0
2013-11-25 14:35:00,86.48,86.5,86.45,86.5,25200.0,48.0014,48.0126,47.9848,48.0126,25200.0
2013-11-25 14:40:00,86.5,86.51,86.44,86.49,39600.0,48.0126,48.0181,47.9792,48.007,39600.0
2013-11-25 14:45:00,86.5,86.5,86.42,86.42,21000.0,48.0126,48.0126,47.9681,47.9681,21000.0
2013-11-25 14:50:00,86.42,86.5,86.41,86.45,26700.0,47.9681,48.0126,47.9626,47.9848,26700.0
2013-11-25 14:55:00,86.49,86.53,86.49,86.49,40200.0,48.007,48.0292,48.007,48.007,40200.0
2013-11-25 15:00:00,86.49,86.5,86.38,86.39,62900.0,48.007,48.0126,47.9459,47.9515,62900.0
2013-11-25 15:05:00,86.39,86.41,86.25,86.25,59500.0,47.9515,47.9626,47.8738,47.8738,59500.0
2013-11-25 15:10:00,86.26,86.33,86.25,86.29,41000.0,47.8793,47.9182,47.8738,47.896,41000.0
2013-11-25 15:15:00,86.3,86.4,86.3,86.36,67200.0,47.9015,47.957,47.9015,47.9348,67200.0
2013-11-25 15:20:00,86.36,86.38,86.27,86.3,76700.0,47.9348,47.9459,47.8849,47.9015,76700.0
2013-11-25 15:25:00,86.3,86.36,86.27,86.35,55700.0,47.9015,47.9348,47.8849,47.9293,55700.0
2013-11-25 15:30:00,86.34,86.34,86.22,86.23,75100.0,47.9237,47.9237,47.8571,47.8627,75100.0
2013-11-25 15:35:00,86.23,86.27,86.21,86.23,88900.0,47.8627,47.8849,47.8516,47.8627,88900.0
2013-11-25 15:40:00,86.23,86.3,86.2,86.26,104400.0,47.8627,47.9015,47.846,47.8793,104400.0
2013-11-25 15:45:00,86.25,86.42,86.25,86.4,165100.0,47.8738,47.9681,47.8738,47.957,165100.0
2013-11-25 15:50:00,86.39,86.4,86.32,86.37,77000.0,47.9515,47.957,47.9126,47.9404,77000.0
2013-11-25 15:55:00,86.36,86.41,86.29,86.3,342400.0,47.9348,47.9626,47.896,47.9015,342400.0
2013-11-26 09:30:00,86.12,86.3,85.81,85.83,232700.0,47.8016,47.9015,47.6296,47.6407,232700.0
2013-11-26 09:35:00,85.84,85.85,85.32,85.37,194000.0,47.6462,47.6518,47.3576,47.3853,194000.0
2013-11-26 09:40:00,85.38,85.44,84.86,84.95,407000.0,47.3909,47.4242,47.1023,47.1522,407000.0
2013-11-26 09:45:00,84.94,85.09,84.92,85.03,161000.0,47.1467,47.2299,47.1356,47.1966,161000.0
2013-11-26 09:50:00,85.01,85.19,84.98,85.07,98700.0,47.1855,47.2854,47.1689,47.2188,98700.0
2013-11-26 09:55:00,85.07,85.1,84.91,85.09,232800.0,47.2188,47.2355,47.13,47.2299,232800.0
2013-11-26 10:00:00,85.1,85.24,85.08,85.21,137000.0,47.2355,47.3132,47.2244,47.2965,137000.0
2013-11-26 10:05:00,85.2,85.29,85.15,85.24,144100.0,47.291,47.3409,47.2632,47.3132,144100.0
2013-11-26 10:10:00,85.26,85.33,85.2,85.23,121900.0,47.3243,47.3631,47.291,47.3076,121900.0
2013-11-26 10:15:00,85.23,85.26,85.1,85.19,100000.0,47.3076,47.3243,47.2355,47.2854,100000.0
2013-11-26 10:20:00,85.18,85.22,85.11,85.11,90000.0,47.2799,47.3021,47.241,47.241,90000.0
2013-11-26 10:25:00,85.11,85.13,84.99,85.0,231200.0,47.241,47.2521,47.1744,47.18,231200.0
2013-11-26 10:30:00,85.0,85.09,84.98,85.09,113200.0,47.18,47.2299,47.1689,47.2299,113200.0
2013-11-26 10:35:00,85.1,85.15,85.08,85.15,69800.0,47.2355,47.2632,47.2244,47.2632,69800.0
2013-11-26 10:40:00,85.17,85.2,85.01,85.11,93700.0,47.2743,47.291,47.1855,47.241,93700.0
2013-11-26 10:45:00,85.09,85.11,85.02,85.07,34700.0,47.2299,47.241,47.1911,47.2188,34700.0
2013-11-26 10:50:00,85.07,85.12,85.05,85.06,79900.0,47.2188,47.2466,47.2077,47.2133,79900.0
2013-11-26 10:55:00,85.06,85.1,85.0,85.08,99200.0,47.2133,47.2355,47.18,47.2244,99200.0
2013-11-26 11:00:00,85.08,85.17,85.08,85.16,82000.0,47.2244,47.2743,47.2244,47.2688,82000.0
2013-11-26 11:05:00,85.16,85.18,85.07,85.07,61600.0,47.2688,47.2799,47.2188,47.2188,61600.0
2013-11-26 11:10:00,85.06,85.17,85.06,85.17,62400.0,47.2133,47.2743,47.2133,47.2743,62400.0
2013-11-26 11:15:00,85.16,85.2,85.11,85.12,42800.0,47.2688,47.291,47.241,47.2466,42800.0
2013-11-26 11:20:00,85.12,85.17,85.11,85.16,49800.0,47.2466,47.2743,47.241,47.2688,49800.0
2013-11-26 11:25:00,85.16,85.19,85.14,85.16,78000.0,47.2688,47.2854,47.2577,47.2688,78000.0
2013-11-26 11:30:00,85.15,85.27,85.11,85.21,64100.0,47.2632,47.3298,47.241,47.2965,64100.0
2013-11-26 11:35:00,85.2,85.26,85.17,85.26,59700.0,47.291,47.3243,47.2743,47.3243,59700.0
2013-11-26 11:40:00,85.26,85.4,85.25,85.33,88500.0,47.3243,47.402,47.3187,47.3631,88500.0
2013-11-26 11:45:00,85.33,85.48,85.3,85.48,122200.0,47.3631,47.4464,47.3465,47.4464,122200.0
2013-11-26 11:50:00,85.48,85.55,85.37,85.37,74900.0,47.4464,47.4852,47.3853,47.3853,74900.0
2013-11-26 11:55:00,85.37,85.48,85.37,85.45,27500.0,47.3853,47.4464,47.3853,47.4297,27500.0
2013-11-26 12:00:00,85.45,85.53,85.44,85.53,46500.0,47.4297,47.4741,47.4242,47.4741,46500.0
2013-11-26 12:05:00,85.53,85.67,85.49,85.66,52800.0,47.4741,47.5519,47.4519,47.5463,52800.0
2013-11-26 12:10:00,85.66,85.71,85.64,85.69,47800.0,47.5463,47.5741,47.5352,47.563,47800.0
2013-11-26 12:15:00,85.69,85.75,85.63,85.71,56100.0,47.563,47.5963,47.5296,47.5741,56100.0
2013-11-26 12:20:00,85.71,85.75,85.7,85.71,40400.0,47.5741,47.5963,47.5685,47.5741,40400.0
2013-11-26 12:25:00,85.72,85.72,85.61,85.67,68800.0,47.5796,47.5796,47.5185,47.5519,68800.0
2013-11-26 12:30:00,85.67,85.73,85.67,85.72,134300.0,47.5519,47.5852,47.5519,47.5796,134300.0
2013-11-26 12:35:00,85.73,85.84,85.73,85.8,38100.0,47.5852,47.6462,47.5852,47.624,38100.0
2013-11-26 12:40:00,85.81,85.87,85.79,85.85,36200.0,47.6296,47.6629,47.6185,47.6518,36200.0
2013-11-26 12:45:00,85.85,85.91,85.85,85.86,31500.0,47.6518,47.6851,47.6518,47.6573,31500.0
2013-11-26 12:50:00,85.85,85.86,85.76,85.76,39400.0,47.6518,47.6573,47.6018,47.6018,39400.0
2013-11-26 12:55:00,85.76,85.77,85.65,85.68,116300.0,47.6018,47.6074,47.5408,47.5574,116300.0
2013-11-26 13:00:00,85.68,85.72,85.66,85.68,27100.0,47.5574,47.5796,47.5463,47.5574,27100.0
2013-11-26 13:05:00,85.68,85.76,85.65,85.72,97000.0,47.5574,47.6018,47.5408,47.5796,97000.0
2013-11-26 13:10:00,85.72,85.77,85.71,85.76,26500.0,47.5796,47.6074,47.5741,47.6018,26500.0
2013-11-26 13:15:00,85.76,85.82,85.76,85.78,20400.0,47.6018,47.6351,47.6018,47.6129,20400.0
2013-11-26 13:20:00,85.78,85.81,85.78,85.81,20900.0,47.6129,47.6296,47.6129,47.6296,20900.0
2013-11-26 13:25:00,85.81,85.9,85.78,85.88,35100.0,47.6296,47.6795,47.6129,47.6684,35100.0
2013-11-26 13:30:00,85.87,85.9,85.86,85.87,25800.0,47.6629,47.6795,47.6573,47.6629,25800.0
2013-11-26 13:35:00,85.87,85.88,85.81,85.85,174000.0,47.6629,47.6684,47.6296,47.6518,174000.0
2013-11-26 13:40:00,85.86,85.87,85.83,85.84,30500.0,47.6573,47.6629,47.6407,47.6462,30500.0
2013-11-26 13:45:00,85.83,85.87,85.8,85.87,52300.0,47.6407,47.6629,47.624,47.6629,52300.0
2013-11-26 13:50:00,85.87,86.03,85.86,86.01,78000.0,47.6629,47.7517,47.6573,47.7406,78000.0
2013-11-26 13:55:00,86.01,86.09,86.0,86.09,25600.0,47.7406,47.785,47.735,47.785,25600.0
2013-11-26 14:00:00,86.09,86.2,86.09,86.18,54700.0,47.785,47.846,47.785,47.8349,54700.0
2013-11-26 14:05:00,86.19,86.27,86.19,86.25,31000.0,47.8405,47.8849,47.8405,47.8738,31000.0
2013-11-26 14:10:00,86.25,86.37,86.22,86.32,522400.0,47.8738,47.9404,47.8571,47.9126,522400.0
2013-11-26 14:15:00,86.31,86.37,86.27,86.27,38400.0,47.9071,47.9404,47.8849,47.8849,38400.0
2013-11-26 14:20:00,86.25,86.25,86.12,86.14,25400.0,47.8738,47.8738,47.8016,47.8127,25400.0
2013-11-26 14:25:00,86.13,86.16,86.0,86.01,35600.0,47.8072,47.8238,47.735,47.7406,35600.0
2013-11-26 14:30:00,86.0,86.05,85.99,86.01,42300.0,47.735,47.7628,47.7295,47.7406,42300.0
2013-11-26 14:35:00,86.0,86.05,86.0,86.05,26800.0,47.735,47.7628,47.735,47.7628,26800.0
2013-11-26 14:40:00,86.05,86.07,86.02,86.04,34700.0,47.7628,47.7739,47.7461,47.7572,34700.0
2013-11-26 14:45:00,86.03,86.04,85.94,85.95,63900.0,47.7517,47.7572,47.7017,47.7073,63900.0
2013-11-26 14:50:00,85.95,86.0,85.93,85.95,26800.0,47.7073,47.735,47.6962,47.7073,26800.0
2013-11-26 14:55:00,85.96,86.0,85.95,85.95,25100.0,47.7128,47.735,47.7073,47.7073,25100.0
2013-11-26 15:00:00,85.97,86.0,85.77,85.77,57600.0,47.7184,47.735,47.6074,47.6074,57600.0
2013-11-26 15:05:00,85.77,85.77,85.73,85.76,54700.0,47.6074,47.6074,47.5852,47.6018,54700.0
2013-11-26 15:10:00,85.77,85.77,85.73,85.75,37900.0,47.6074,47.6074,47.5852,47.5963,37900.0
2013-11-26 15:15:00,85.75,85.82,85.7,85.8,84200.0,47.5963,47.6351,47.5685,47.624,84200.0
2013-11-26 15:20:00,85.8,85.88,85.78,85.86,65300.0,47.624,47.6684,47.6129,47.6573,65300.0
2013-11-26 15:25:00,85.85,85.88,85.8,85.8,120200.0,47.6518,47.6684,47.624,47.624,120200.0
2013-11-26 15:30:00,85.79,85.83,85.74,85.75,79800.0,47.6185,47.6407,47.5907,47.5963,79800.0
2013-11-26 15:35:00,85.74,85.84,85.74,85.84,71500.0,47.5907,47.6462,47.5907,47.6462,71500.0
2013-11-26 15:40:00,85.84,85.89,85.81,85.85,86800.0,47.6462,47.674,47.6296,47.6518,86800.0
2013-11-26 15:45:00,85.84,85.84,85.61,85.67,158900.0,47.6462,47.6462,47.5185,47.5519,158900.0
2013-11-26 15:50:00,85.67,85.68,85.57,85.57,148400.0,47.5519,47.5574,47.4963,47.4963,148400.0
2013-11-26 15:55:00,85.57,85.59,85.44,85.49,329500.0,47.4963,47.5074,47.4242,47.4519,329500.0
2013-11-27 09:30:00,85.44,85.72,85.25,85.37,121200.0,47.4242,47.5796,47.3187,47.3853,121200.0
2013-11-27 09:35:00,85.41,85.69,85.27,85.55,66400.0,47.4075,47.563,47.3298,47.4852,66400.0
2013-11-27 09:40:00,85.55,85.69,85.43,85.61,81900.0,47.4852,47.563,47.4186,47.5185,81900.0
2013-11-27 09:45:00,85.6,85.65,85.47,85.62,56700.0,47.513,47.5408,47.4408,47.5241,56700.0
2013-11-27 09:50:00,85.62,85.71,85.51,85.61,73900.0,47.5241,47.5741,47.463,47.5185,73900.0
2013-11-27 09:55:00,85.61,85.71,85.6,85.6,35700.0,47.5185,47.5741,47.513,47.513,35700.0
2013-11-27 10:00:00,85.61,85.62,85.47,85.54,59400.0,47.5185,47.5241,47.4408,47.4797,59400.0
2013-11-27 10:05:00,85.54,85.58,85.53,85.53,74000.0,47.4797,47.5019,47.4741,47.4741,74000.0
2013-11-27 10:10:00,85.53,85.59,85.51,85.54,34900.0,47.4741,47.5074,47.463,47.4797,34900.0
2013-11-27 10:15:00,85.55,85.56,85.53,85.54,31600.0,47.4852,47.4908,47.4741,47.4797,31600.0
2013-11-27 10:20:00,85.53,85.58,85.46,85.48,48500.0,47.4741,47.5019,47.4353,47.4464,48500.0
2013-11-27 10:25:00,85.48,85.57,85.48,85.54,38600.0,47.4464,47.4963,47.4464,47.4797,38600.0
2013-11-27 10:30:00,85.55,85.6,85.54,85.55,67800.0,47.4852,47.513,47.4797,47.4852,67800.0
2013-11-27 10:35:00,85.54,85.6,85.53,85.55,63800.0,47.4797,47.513,47.4741,47.4852,63800.0
2013-11-27 10:40:00,85.55,85.56,85.53,85.53,54000.0,47.4852,47.4908,47.4741,47.4741,54000.0
2013-11-27 10:45:00,85.52,85.55,85.49,85.51,41500.0,47.4686,47.4852,47.4519,47.463,41500.0
2013-11-27 10:50:00,85.51,85.56,85.51,85.55,40800.0,47.463,47.4908,47.463,47.4852,40800.0
2013-11-27 10:55:00,85.55,85.57,85.5,85.56,63000.0,47.4852,47.4963,47.4575,47.4908,63000.0
2013-11-27 11:00:00,85.57,85.67,85.57,85.66,46400.0,47.4963,47.5519,47.4963,47.5463,46400.0
2013-11-27 11:05:00,85.66,85.68,85.56,85.66,22700.0,47.5463,47.5574,47.4908,47.5463,22700.0
2013-11-27 11:10:00,85.66,85.74,85.64,85.68,43500.0,47.5463,47.5907,47.5352,47.5574,43500.0
2013-11-27 11:15:00,85.69,85.73,85.64,85.7,31200.0,47.563,47.5852,47.5352,47.5685,31200.0
2013-11-27 11:20:00,85.7,85.77,85.66,85.69,36200.0,47.5685,47.6074,47.5463,47.563,36200.0
2013-11-27 11:25:00,85.68,85.7,85.64,85.65,31900.0,47.5574,47.5685,47.5352,47.5408,31900.0
2013-11-27 11:30:00,85.65,85.71,85.6,85.6,32700.0,47.5408,47.5741,47.513,47.513,32700.0
2013-11-27 11:35:00,85.6,85.6,85.47,85.5,62000.0,47.513,47.513,47.4408,47.4575,62000.0
2013-11-27 11:40:00,85.49,85.49,85.42,85.49,28900.0,47.4519,47.4519,47.4131,47.4519,28900.0
2013-11-27 11:45:00,85.48,85.59,85.46,85.57,16500.0,47.4464,47.5074,47.4353,47.4963,16500.0
2013-11-27 11:50:00,85.57,85.63,85.54,85.55,42700.0,47.4963,47.5296,47.4797,47.4852,42700.0
2013-11-27 11:55:00,85.55,85.56,85.54,85.56,15500.0,47.4852,47.4908,47.4797,47.4908,15500.0
2013-11-27 12:00:00,85.56,85.56,85.44,85.47,25000.0,47.4908,47.4908,47.4242,47.4408,25000.0
2013-11-27 12:05:00,85.48,85.49,85.44,85.48,18700.0,47.4464,47.4519,47.4242,47.4464,18700.0
2013-11-27 12:10:00,85.49,85.54,85.46,85.47,20300.0,47.4519,47.4797,47.4353,47.4408,20300.0
2013-11-27 12:15:00,85.47,85.48,85.42,85.47,30400.0,47.4408,47.4464,47.4131,47.4408,30400.0
2013-11-27 12:20:00,85.47,85.49,85.38,85.39,29400.0,47.4408,47.4519,47.3909,47.3964,29400.0
2013-11-27 12:25:00,85.39,85.41,85.35,85.39,24800.0,47.3964,47.4075,47.3742,47.3964,24800.0
2013-11-27 12:30:00,85.4,85.43,85.38,85.38,35400.0,47.402,47.4186,47.3909,47.3909,35400.0
2013-11-27 12:35:00,85.39,85.44,85.37,85.41,31100.0,47.3964,47.4242,47.3853,47.4075,31100.0
2013-11-27 12:40:00,85.41,85.47,85.39,85.4,22500.0,47.4075,47.4408,47.3964,47.402,22500.0
2013-11-27 12:45:00,85.4,85.42,85.38,85.41,16100.0,47.402,47.4131,47.3909,47.4075,16100.0
2013-11-27 12:50:00,85.42,85.5,85.42,85.5,22400.0,47.4131,47.4575,47.4131,47.4575,22400.0
2013-11-27 12:55:00,85.5,85.51,85.37,85.38,18800.0,47.4575,47.463,47.3853,47.3909,18800.0
2013-11-27 13:00:00,85.4,85.45,85.38,85.45,17800.0,47.402,47.4297,47.3909,47.4297,17800.0
2013-11-27 13:05:00,85.47,85.51,85.47,85.51,9300.0,47.4408,47.463,47.4408,47.463,9300.0
2013-11-27 13:10:00,85.52,85.52,85.45,85.48,13300.0,47.4686,47.4686,47.4297,47.4464,13300.0
2013-11-27 13:15:00,85.49,85.51,85.46,85.47,12600.0,47.4519,47.463,47.4353,47.4408,12600.0
2013-11-27 13:20:00,85.47,85.53,85.47,85.52,15500.0,47.4408,47.4741,47.4408,47.4686,15500.0
2013-11-27 13:25:00,85.52,85.52,85.48,85.49,22300.0,47.4686,47.4686,47.4464,47.4519,22300.0
2013-11-27 13:30:00,85.49,85.54,85.48,85.51,30300.0,47.4519,47.4797,47.4464,47.463,30300.0
2013-11-27 13:35:00,85.52,85.56,85.51,85.51,19300.0,47.4686,47.4908,47.463,47.463,19300.0
2013-11-27 13:40:00,85.51,85.51,85.47,85.47,24400.0,47.463,47.463,47.4408,47.4408,24400.0
2013-11-27 13:45:00,85.47,85.49,85.47,85.49,20400.0,47.4408,47.4519,47.4408,47.4519,20400.0
2013-11-27 13:50:00,85.49,85.5,85.46,85.48,19900.0,47.4519,47.4575,47.4353,47.4464,19900.0
2013-11-27 13:55:00,85.48,85.53,85.46,85.52,38200.0,47.4464,47.4741,47.4353,47.4686,38200.0
2013-11-27 14:00:00,85.52,85.53,85.47,85.51,23000.0,47.4686,47.4741,47.4408,47.463,23000.0
2013-11-27 14:05:00,85.51,85.51,85.47,85.47,24200.0,47.463,47.463,47.4408,47.4408,24200.0
2013-11-27 14:10:00,85.47,85.48,85.42,85.45,24200.0,47.4408,47.4464,47.4131,47.4297,24200.0
2013-11-27 14:15:00,85.45,85.46,85.41,85.46,18000.0,47.4297,47.4353,47.4075,47.4353,18000.0
2013-11-27 14:20:00,85.45,85.49,85.42,85.45,26200.0,47.4297,47.4519,47.4131,47.4297,26200.0
2013-11-27 14:25:00,85.45,85.53,85.45,85.52,32200.0,47.4297,47.4741,47.4297,47.4686,32200.0
2013-11-27 14:30:00,85.53,85.55,85.46,85.47,27900.0,47.4741,47.4852,47.4353,47.4408,27900.0
2013-11-27 14:35:00,85.47,85.55,85.47,85.55,20500.0,47.4408,47.4852,47.4408,47.4852,20500.0
2013-11-27 14:40:00,85.55,85.62,85.55,85.6,25100.0,47.4852,47.5241,47.4852,47.513,25100.0
2013-11-27 14:45:00,85.6,85.67,85.59,85.67,28100.0,47.513,47.5519,47.5074,47.5519,28100.0
2013-11-27 14:50:00,85.67,85.68,85.53,85.53,58500.0,47.5519,47.5574,47.4741,47.4741,58500.0
2013-11-27 14:55:00,85.54,85.54,85.48,85.5,24500.0,47.4797,47.4797,47.4464,47.4575,24500.0
2013-11-27 15:00:00,85.5,85.54,85.48,85.53,33300.0,47.4575,47.4797,47.4464,47.4741,33300.0
2013-11-27 15:05:00,85.53,85.53,85.47,85.5,20100.0,47.4741,47.4741,47.4408,47.4575,20100.0
2013-11-27 15:10:00,85.5,85.54,85.48,85.5,29400.0,47.4575,47.4797,47.4464,47.4575,29400.0
2013-11-27 15:15:00,85.5,85.54,85.5,85.52,25600.0,47.4575,47.4797,47.4575,47.4686,25600.0
2013-11-27 15:20:00,85.52,85.57,85.52,85.54,33300.0,47.4686,47.4963,47.4686,47.4797,33300.0
2013-11-27 15:25:00,85.54,85.54,85.5,85.51,34400.0,47.4797,47.4797,47.4575,47.463,34400.0
2013-11-27 15:30:00,85.52,85.56,85.51,85.54,39100.0,47.4686,47.4908,47.463,47.4797,39100.0
2013-11-27 15:35:00,85.54,85.58,85.54,85.57,47700.0,47.4797,47.5019,47.4797,47.4963,47700.0
2013-11-27 15:40:00,85.57,85.58,85.51,85.56,46900.0,47.4963,47.5019,47.463,47.4908,46900.0
2013-11-27 15:45:00,85.56,85.58,85.48,85.5,105000.0,47.4908,47.5019,47.4464,47.4575,105000.0
2013-11-27 15:50:00,85.5,85.54,85.49,85.53,97800.0,47.4575,47.4797,47.4519,47.4741,97800.0
2013-11-27 15:55:00,85.53,85.56,85.45,85.49,207300.0,47.4741,47.4908,47.4297,47.4519,207300.0
2013-11-29 09:30:00,85.75,85.75,85.35,85.35,115300.0,47.5963,47.5963,47.3742,47.3742,115300.0
2013-11-29 09:35:00,85.35,85.48,85.3,85.34,67000.0,47.3742,47.4464,47.3465,47.3687,67000.0
2013-11-29 09:40:00,85.35,85.61,85.35,85.53,42500.0,47.3742,47.5185,47.3742,47.4741,42500.0
2013-11-29 09:45:00,85.54,85.59,85.46,85.46,49300.0,47.4797,47.5074,47.4353,47.4353,49300.0
2013-11-29 09:50:00,85.48,85.52,85.4,85.49,31900.0,47.4464,47.4686,47.402,47.4519,31900.0
2013-11-29 09:55:00,85.49,85.56,85.44,85.48,112200.0,47.4519,47.4908,47.4242,47.4464,112200.0
2013-11-29 10:00:00,85.49,85.6,85.46,85.46,53300.0,47.4519,47.513,47.4353,47.4353,53300.0
2013-11-29 10:05:00,85.46,85.56,85.46,85.52,50400.0,47.4353,47.4908,47.4353,47.4686,50400.0
2013-11-29 10:10:00,85.53,85.58,85.47,85.53,61300.0,47.4741,47.5019,47.4408,47.4741,61300.0
2013-11-29 10:15:00,85.53,85.59,85.5,85.56,36900.0,47.4741,47.5074,47.4575,47.4908,36900.0
2013-11-29 10:20:00,85.54,85.65,85.54,85.65,19100.0,47.4797,47.5408,47.4797,47.5408,19100.0
2013-11-29 10:25:00,85.67,85.75,85.65,85.65,68200.0,47.5519,47.5963,47.5408,47.5408,68200.0
2013-11-29 10:30:00,85.66,85.66,85.58,85.62,47200.0,47.5463,47.5463,47.5019,47.5241,47200.0
2013-11-29 10:35:00,85.62,85.67,85.58,85.61,55500.0,47.5241,47.5519,47.5019,47.5185,55500.0
2013-11-29 10:40:00,85.62,85.64,85.53,85.56,44600.0,47.5241,47.5352,47.4741,47.4908,44600.0
2013-11-29 10:45:00,85.56,85.62,85.53,85.54,30900.0,47.4908,47.5241,47.4741,47.4797,30900.0
2013-11-29 10:50:00,85.55,85.62,85.5,85.55,40100.0,47.4852,47.5241,47.4575,47.4852,40100.0
2013-11-29 10:55:00,85.55,85.61,85.51,85.61,47800.0,47.4852,47.5185,47.463,47.5185,47800.0
2013-11-29 11:00:00,85.6,85.66,85.6,85.65,32200.0,47.513,47.5463,47.513,47.5408,32200.0
2013-11-29 11:05:00,85.65,85.66,85.6,85.62,40000.0,47.5408,47.5463,47.513,47.5241,40000.0
2013-11-29 11:10:00,85.62,85.73,85.62,85.69,38200.0,47.5241,47.5852,47.5241,47.563,38200.0
2013-11-29 11:15:00,85.69,85.81,85.69,85.72,47100.0,47.563,47.6296,47.563,47.5796,47100.0
2013-11-29 11:20:00,85.72,85.88,85.72,85.83,40300.0,47.5796,47.6684,47.5796,47.6407,40300.0
2013-11-29 11:25:00,85.83,85.91,85.79,85.89,50700.0,47.6407,47.6851,47.6185,47.674,50700.0
2013-11-29 11:30:00,85.89,86.01,85.88,85.95,75500.0,47.674,47.7406,47.6684,47.7073,75500.0
2013-11-29 11:35:00,85.94,85.94,85.81,85.82,29000.0,47.7017,47.7017,47.6296,47.6351,29000.0
2013-11-29 11:40:00,85.81,85.92,85.81,85.87,32500.0,47.6296,47.6906,47.6296,47.6629,32500.0
2013-11-29 11:45:00,85.87,85.9,85.8,85.9,35700.0,47.6629,47.6795,47.624,47.6795,35700.0
2013-11-29 11:50:00,85.89,85.93,85.84,85.84,28600.0,47.674,47.6962,47.6462,47.6462,28600.0
2013-11-29 11:55:00,85.84,85.85,85.82,85.85,20000.0,47.6462,47.6518,47.6351,47.6518,20000.0
2013-11-29 12:00:00,85.86,85.87,85.71,85.73,27300.0,47.6573,47.6629,47.5741,47.5852,27300.0
2013-11-29 12:05:00,85.73,85.73,85.67,85.69,33300.0,47.5852,47.5852,47.5519,47.563,33300.0
2013-11-29 12:10:00,85.69,85.76,85.69,85.75,28500.0,47.563,47.6018,47.563,47.5963,28500.0
2013-11-29 12:15:00,85.76,85.8,85.75,85.75,25900.0,47.6018,47.624,47.5963,47.5963,25900.0
2013-11-29 12:20:00,85.75,85.81,85.75,85.77,30500.0,47.5963,47.6296,47.5963,47.6074,30500.0
2013-11-29 12:25:00,85.76,85.77,85.63,85.64,49400.0,47.6018,47.6074,47.5296,47.5352,49400.0
2013-11-29 12:30:00,85.64,85.65,85.53,85.57,88800.0,47.5352,47.5408,47.4741,47.4963,88800.0
2013-11-29 12:35:00,85.57,85.6,85.54,85.59,71300.0,47.4963,47.513,47.4797,47.5074,71300.0
2013-11-29 12:40:00,85.59,85.63,85.58,85.6,26700.0,47.5074,47.5296,47.5019,47.513,26700.0
2013-11-29 12:45:00,85.6,85.63,85.5,85.51,89800.0,47.513,47.5296,47.4575,47.463,89800.0
2013-11-29 12:50:00,85.52,85.58,85.44,85.55,132900.0,47.4686,47.5019,47.4242,47.4852,132900.0
2013-11-29 12:55:00,85.53,85.62,85.49,85.52,238500.0,47.4741,47.5241,47.4519,47.4686,238500.0
2013-12-02 09:30:00,85.33,85.54,85.31,85.47,122700.0,47.3631,47.4797,47.352,47.4408,122700.0
2013-12-02 09:35:00,85.46,85.52,85.3,85.47,132400.0,47.4353,47.4686,47.3465,47.4408,132400.0
2013-12-02 09:40:00,85.49,85.53,85.33,85.33,42200.0,47.4519,47.4741,47.3631,47.3631,42200.0
2013-12-02 09:45:00,85.35,85.46,85.3,85.36,50200.0,47.3742,47.4353,47.3465,47.3798,50200.0
2013-12-02 09:50:00,85.35,85.43,85.31,85.32,38800.0,47.3742,47.4186,47.352,47.3576,38800.0
2013-12-02 09:55:00,85.34,85.48,85.28,85.4,71900.0,47.3687,47.4464,47.3354,47.402,71900.0
2013-12-02 10:00:00,85.38,85.53,85.34,85.48,60600.0,47.3909,47.4741,47.3687,47.4464,60600.0
2013-12-02 10:05:00,85.48,85.48,85.25,85.25,73100.0,47.4464,47.4464,47.3187,47.3187,73100.0
2013-12-02 10:10:00,85.26,85.33,85.24,85.27,71400.0,47.3243,47.3631,47.3132,47.3298,71400.0
2013-12-02 10:15:00,85.3,85.36,85.25,85.26,47000.0,47.3465,47.3798,47.3187,47.3243,47000.0
2013-12-02 10:20:00,85.26,85.35,85.25,85.32,34800.0,47.3243,47.3742,47.3187,47.3576,34800.0
2013-12-02 10:25:00,85.33,85.41,85.31,85.33,45400.0,47.3631,47.4075,47.352,47.3631,45400.0
2013-12-02 10:30:00,85.34,85.37,85.29,85.35,28400.0,47.3687,47.3853,47.3409,47.3742,28400.0
2013-12-02 10:35:00,85.36,85.37,85.3,85.33,27100.0,47.3798,47.3853,47.3465,47.3631,27100.0
2013-12-02 10:40:00,85.33,85.35,85.31,85.34,21900.0,47.3631,47.3742,47.352,47.3687,21900.0
2013-12-02 10:45:00,85.35,85.41,85.3,85.41,57900.0,47.3742,47.4075,47.3465,47.4075,57900.0
2013-12-02 10:50:00,85.4,85.4,85.3,85.37,56600.0,47.402,47.402,47.3465,47.3853,56600.0
2013-12-02 10:55:00,85.37,85.41,85.3,85.38,25800.0,47.3853,47.4075,47.3465,47.3909,25800.0
2013-12-02 11:00:00,85.4,85.45,85.34,85.34,25800.0,47.402,47.4297,47.3687,47.3687,25800.0
2013-12-02 11:05:00,85.34,85.44,85.34,85.42,35100.0,47.3687,47.4242,47.3687,47.4131,35100.0
2013-12-02 11:10:00,85.41,85.49,85.37,85.46,33400.0,47.4075,47.4519,47.3853,47.4353,33400.0
2013-12-02 11:15:00,85.47,85.49,85.37,85.38,25800.0,47.4408,47.4519,47.3853,47.3909,25800.0
2013-12-02 11:20:00,85.38,85.39,85.31,85.32,44500.0,47.3909,47.3964,47.352,47.3576,44500.0
2013-12-02 11:25:00,85.32,85.4,85.32,85.35,44700.0,47.3576,47.402,47.3576,47.3742,44700.0
2013-12-02 11:30:00,85.35,85.4,85.3,85.3,33800.0,47.3742,47.402,47.3465,47.3465,33800.0
2013-12-02 11:35:00,85.31,85.39,85.26,85.36,46000.0,47.352,47.3964,47.3243,47.3798,46000.0
2013-12-02 11:40:00,85.36,85.44,85.35,85.42,25400.0,47.3798,47.4242,47.3742,47.4131,25400.0
2013-12-02 11:45:00,85.42,85.44,85.35,85.41,38300.0,47.4131,47.4242,47.3742,47.4075,38300.0
2013-12-02 11:50:00,85.41,85.45,85.35,85.45,28500.0,47.4075,47.4297,47.3742,47.4297,28500.0
2013-12-02 11:55:00,85.46,85.46,85.38,85.42,22300.0,47.4353,47.4353,47.3909,47.4131,22300.0
2013-12-02 12:00:00,85.41,85.48,85.4,85.45,31900.0,47.4075,47.4464,47.402,47.4297,31900.0
2013-12-02 12:05:00,85.45,85.48,85.42,85.45,35200.0,47.4297,47.4464,47.4131,47.4297,35200.0
2013-12-02 12:10:00,85.44,85.49,85.39,85.39,31500.0,47.4242,47.4519,47.3964,47.3964,31500.0
2013-12-02 12:15:00,85.38,85.41,85.33,85.33,25700.0,47.3909,47.4075,47.3631,47.3631,25700.0
2013-12-02 12:20:00,85.32,85.37,85.31,85.37,34500.0,47.3576,47.3853,47.352,47.3853,34500.0
2013-12-02 12:25:00,85.38,85.39,85.32,85.33,28900.0,47.3909,47.3964,47.3576,47.3631,28900.0
2013-12-02 12:30:00,85.32,85.42,85.32,85.42,27100.0,47.3576,47.4131,47.3576,47.4131,27100.0
2013-12-02 12:35:00,85.42,85.49,85.42,85.48,18700.0,47.4131,47.4519,47.4131,47.4464,18700.0
2013-12-02 12:40:00,85.47,85.52,85.46,85.5,25900.0,47.4408,47.4686,47.4353,47.4575,25900.0
2013-12-02 12:45:00,85.51,85.62,85.51,85.62,17300.0,47.463,47.5241,47.463,47.5241,17300.0
2013-12-02 12:50:00,85.63,85.7,85.62,85.63,14100.0,47.5296,47.5685,47.5241,47.5296,14100.0
2013-12-02 12:55:00,85.62,85.64,85.6,85.63,25200.0,47.5241,47.5352,47.513,47.5296,25200.0
2013-12-02 13:00:00,85.62,85.62,85.51,85.54,25500.0,47.5241,47.5241,47.463,47.4797,25500.0
2013-12-02 13:05:00,85.53,85.53,85.47,85.48,10000.0,47.4741,47.4741,47.4408,47.4464,10000.0
2013-12-02 13:10:00,85.49,85.54,85.48,85.53,26600.0,47.4519,47.4797,47.4464,47.4741,26600.0
2013-12-02 13:15:00,85.53,85.57,85.52,85.53,13100.0,47.4741,47.4963,47.4686,47.4741,13100.0
2013-12-02 13:20:00,85.54,85.62,85.53,85.59,26600.0,47.4797,47.5241,47.4741,47.5074,26600.0
2013-12-02 13:25:00,85.59,85.61,85.55,85.58,17900.0,47.5074,47.5185,47.4852,47.5019,17900.0
2013-12-02 13:30:00,85.58,85.6,85.57,85.57,20300.0,47.5019,47.513,47.4963,47.4963,20300.0
2013-12-02 13:35:00,85.58,85.61,85.58,85.6,28700.0,47.5019,47.5185,47.5019,47.513,28700.0
2013-12-02 13:40:00,85.6,85.61,85.56,85.59,12800.0,47.513,47.5185,47.4908,47.5074,12800.0
2013-12-02 13:45:00,85.59,85.61,85.56,85.56,19200.0,47.5074,47.5185,47.4908,47.4908,19200.0
2013-12-02 13:50:00,85.56,85.57,85.46,85.56,29300.0,47.4908,47.4963,47.4353,47.4908,29300.0
2013-12-02 13:55:00,85.56,85.6,85.53,85.58,20500.0,47.4908,47.513,47.4741,47.5019,20500.0
2013-12-02 14:00:00,85.58,85.59,85.47,85.48,21000.0,47.5019,47.5074,47.4408,47.4464,21000.0
2013-12-02 14:05:00,85.48,85.48,85.41,85.43,36800.0,47.4464,47.4464,47.4075,47.4186,36800.0
2013-12-02 14:10:00,85.43,85.47,85.42,85.45,24900.0,47.4186,47.4408,47.4131,47.4297,24900.0
2013-12-02 14:15:00,85.45,85.45,85.37,85.37,23800.0,47.4297,47.4297,47.3853,47.3853,23800.0
2013-12-02 14:20:00,85.39,85.45,85.34,85.44,16300.0,47.3964,47.4297,47.3687,47.4242,16300.0
2013-12-02 14:25:00,85.45,85.46,85.37,85.39,21200.0,47.4297,47.4353,47.3853,47.3964,21200.0
2013-12-02 14:30:00,85.38,85.39,85.3,85.3,20300.0,47.3909,47.3964,47.3465,47.3465,20300.0
2013-12-02 14:35:00,85.3,85.3,85.21,85.26,63500.0,47.3465,47.3465,47.2965,47.3243,63500.0
2013-12-02 14:40:00,85.26,85.3,85.22,85.24,22500.0,47.3243,47.3465,47.3021,47.3132,22500.0
2013-12-02 14:45:00,85.24,85.3,85.21,85.29,33700.0,47.3132,47.3465,47.2965,47.3409,33700.0
2013-12-02 14:50:00,85.29,85.38,85.28,85.33,23800.0,47.3409,47.3909,47.3354,47.3631,23800.0
2013-12-02 14:55:00,85.34,85.4,85.31,85.31,33500.0,47.3687,47.402,47.352,47.352,33500.0
2013-12-02 15:00:00,85.31,85.32,85.25,85.29,29500.0,47.352,47.3576,47.3187,47.3409,29500.0
2013-12-02 15:05:00,85.3,85.38,85.24,85.34,31900.0,47.3465,47.3909,47.3132,47.3687,31900.0
2013-12-02 15:10:00,85.34,85.35,85.26,85.3,24100.0,47.3687,47.3742,47.3243,47.3465,24100.0
2013-12-02 15:15:00,85.29,85.36,85.29,85.31,27100.0,47.3409,47.3798,47.3409,47.352,27100.0
2013-12-02 15:20:00,85.31,85.38,85.31,85.38,37000.0,47.352,47.3909,47.352,47.3909,37000.0
2013-12-02 15:25:00,85.38,85.38,85.19,85.19,69500.0,47.3909,47.3909,47.2854,47.2854,69500.0
2013-12-02 15:30:00,85.2,85.21,85.09,85.09,112900.0,47.291,47.2965,47.2299,47.2299,112900.0
2013-12-02 15:35:00,85.1,85.14,85.08,85.13,44100.0,47.2355,47.2577,47.2244,47.2521,44100.0
2013-12-02 15:40:00,85.13,85.14,85.06,85.06,77400.0,47.2521,47.2577,47.2133,47.2133,77400.0
2013-12-02 15:45:00,85.06,85.15,85.04,85.1,133600.0,47.2133,47.2632,47.2022,47.2355,133600.0
2013-12-02 15:50:00,85.1,85.11,85.01,85.03,148200.0,47.2355,47.241,47.1855,47.1966,148200.0
2013-12-02 15:55:00,85.03,85.1,85.0,85.08,204500.0,47.1966,47.2355,47.18,47.2244,204500.0
2013-12-03 09:30:00,84.85,85.37,84.85,85.34,171100.0,47.0967,47.3853,47.0967,47.3687,171100.0
2013-12-03 09:35:00,85.3,85.42,85.02,85.2,82200.0,47.3465,47.4131,47.1911,47.291,82200.0
2013-12-03 09:40:00,85.18,85.4,85.15,85.39,51600.0,47.2799,47.402,47.2632,47.3964,51600.0
2013-12-03 09:45:00,85.38,85.42,85.24,85.33,67200.0,47.3909,47.4131,47.3132,47.3631,67200.0
2013-12-03 09:50:00,85.32,85.47,85.32,85.43,84600.0,47.3576,47.4408,47.3576,47.4186,84600.0
2013-12-03 09:55:00,85.44,85.53,85.38,85.46,48100.0,47.4242,47.4741,47.3909,47.4353,48100.0
2013-12-03 10:00:00,85.46,85.49,85.37,85.39,51900.0,47.4353,47.4519,47.3853,47.3964,51900.0
2013-12-03 10:05:00,85.41,85.5,85.4,85.46,37600.0,47.4075,47.4575,47.402,47.4353,37600.0
2013-12-03 10:10:00,85.46,85.51,85.43,85.49,46400.0,47.4353,47.463,47.4186,47.4519,46400.0
2013-12-03 10:15:00,85.48,85.5,85.45,85.47,43600.0,47.4464,47.4575,47.4297,47.4408,43600.0
2013-12-03 10:20:00,85.47,85.5,85.4,85.48,52600.0,47.4408,47.4575,47.402,47.4464,52600.0
2013-12-03 10:25:00,85.48,85.51,85.42,85.43,47800.0,47.4464,47.463,47.4131,47.4186,47800.0
2013-12-03 10:30:00,85.45,85.5,85.42,85.5,49900.0,47.4297,47.4575,47.4131,47.4575,49900.0
2013-12-03 10:35:00,85.49,85.49,85.43,85.46,69200.0,47.4519,47.4519,47.4186,47.4353,69200.0
2013-12-03 10:40:00,85.47,85.5,85.43,85.5,42000.0,47.4408,47.4575,47.4186,47.4575,42000.0
2013-12-03 10:45:00,85.49,85.5,85.42,85.44,54600.0,47.4519,47.4575,47.4131,47.4242,54600.0
2013-12-03 10:50:00,85.44,85.44,85.35,85.36,35800.0,47.4242,47.4242,47.3742,47.3798,35800.0
2013-12-03 10:55:00,85.35,85.43,85.35,85.4,84800.0,47.3742,47.4186,47.3742,47.402,84800.0
2013-12-03 11:00:00,85.4,85.45,85.32,85.37,45300.0,47.402,47.4297,47.3576,47.3853,45300.0
2013-12-03 11:05:00,85.38,85.48,85.38,85.43,32200.0,47.3909,47.4464,47.3909,47.4186,32200.0
2013-12-03 11:10:00,85.44,85.49,85.4,85.45,33200.0,47.4242,47.4519,47.402,47.4297,33200.0
2013-12-03 11:15:00,85.45,85.46,85.34,85.36,59900.0,47.4297,47.4353,47.3687,47.3798,59900.0
2013-12-03 11:20:00,85.36,85.44,85.36,85.42,101800.0,47.3798,47.4242,47.3798,47.4131,101800.0
2013-12-03 11:25:00,85.42,85.44,85.33,85.36,51500.0,47.4131,47.4242,47.3631,47.3798,51500.0
2013-12-03 11:30:00,85.35,85.37,85.3,85.33,45800.0,47.3742,47.3853,47.3465,47.3631,45800.0
2013-12-03 11:35:00,85.34,85.37,85.29,85.37,48800.0,47.3687,47.3853,47.3409,47.3853,48800.0
2013-12-03 11:40:00,85.37,85.38,85.27,85.28,68600.0,47.3853,47.3909,47.3298,47.3354,68600.0
2013-12-03 11:45:00,85.28,85.29,85.2,85.25,89100.0,47.3354,47.3409,47.291,47.3187,89100.0
2013-12-03 11:50:00,85.25,85.49,85.25,85.45,51000.0,47.3187,47.4519,47.3187,47.4297,51000.0
2013-12-03 11:55:00,85.44,85.5,85.42,85.48,52000.0,47.4242,47.4575,47.4131,47.4464,52000.0
2013-12-03 12:00:00,85.48,85.51,85.47,85.5,37200.0,47.4464,47.463,47.4408,47.4575,37200.0
2013-12-03 12:05:00,85.51,85.57,85.47,85.48,46100.0,47.463,47.4963,47.4408,47.4464,46100.0
2013-12-03 12:10:00,85.48,85.51,85.39,85.49,39900.0,47.4464,47.463,47.3964,47.4519,39900.0
2013-12-03 12:15:00,85.5,85.53,85.48,85.5,17300.0,47.4575,47.4741,47.4464,47.4575,17300.0
2013-12-03 12:20:00,85.5,85.53,85.48,85.49,18500.0,47.4575,47.4741,47.4464,47.4519,18500.0
2013-12-03 12:25:00,85.5,85.53,85.46,85.5,17400.0,47.4575,47.4741,47.4353,47.4575,17400.0
2013-12-03 12:30:00,85.49,85.5,85.48,85.5,23600.0,47.4519,47.4575,47.4464,47.4575,23600.0
2013-12-03 12:35:00,85.5,85.55,85.49,85.54,25900.0,47.4575,47.4852,47.4519,47.4797,25900.0
2013-12-03 12:40:00,85.52,85.53,85.5,85.51,23300.0,47.4686,47.4741,47.4575,47.463,23300.0
2013-12-03 12:45:00,85.51,85.52,85.47,85.48,19900.0,47.463,47.4686,47.4408,47.4464,19900.0
2013-12-03 12:50:00,85.47,85.5,85.42,85.42,36100.0,47.4408,47.4575,47.4131,47.4131,36100.0
2013-12-03 12:55:00,85.44,85.44,85.38,85.41,19700.0,47.4242,47.4242,47.3909,47.4075,19700.0
2013-12-03 13:00:00,85.39,85.42,85.31,85.31,39200.0,47.3964,47.4131,47.352,47.352,39200.0
2013-12-03 13:05:00,85.3,85.37,85.3,85.34,38600.0,47.3465,47.3853,47.3465,47.3687,38600.0
2013-12-03 13:10:00,85.34,85.38,85.3,85.38,35100.0,47.3687,47.3909,47.3465,47.3909,35100.0
2013-12-03 13:15:00,85.38,85.42,85.32,85.41,27200.0,47.3909,47.4131,47.3576,47.4075,27200.0
2013-12-03 13:20:00,85.41,85.43,85.28,85.28,58300.0,47.4075,47.4186,47.3354,47.3354,58300.0
2013-12-03 13:25:00,85.28,85.28,85.21,85.25,32200.0,47.3354,47.3354,47.2965,47.3187,32200.0
2013-12-03 13:30:00,85.26,85.33,85.25,85.29,41400.0,47.3243,47.3631,47.3187,47.3409,41400.0
2013-12-03 13:35:00,85.29,85.29,85.23,85.24,35600.0,47.3409,47.3409,47.3076,47.3132,35600.0
2013-12-03 13:40:00,85.24,85.27,85.23,85.25,109200.0,47.3132,47.3298,47.3076,47.3187,109200.0
2013-12-03 13:45:00,85.26,85.35,85.26,85.34,28100.0,47.3243,47.3742,47.3243,47.3687,28100.0
2013-12-03 13:50:00,85.33,85.35,85.26,85.34,28600.0,47.3631,47.3742,47.3243,47.3687,28600.0
2013-12-03 13:55:00,85.36,85.36,85.25,85.25,31600.0,47.3798,47.3798,47.3187,47.3187,31600.0
2013-12-03 14:00:00,85.25,85.3,85.24,85.25,37300.0,47.3187,47.3465,47.3132,47.3187,37300.0
2013-12-03 14:05:00,85.25,85.26,85.16,85.17,36700.0,47.3187,47.3243,47.2688,47.2743,36700.0
2013-12-03 14:10:00,85.15,85.25,85.12,85.22,32600.0,47.2632,47.3187,47.2466,47.3021,32600.0
2013-12-03 14:15:00,85.22,85.22,85.07,85.15,35300.0,47.3021,47.3021,47.2188,47.2632,35300.0
2013-12-03 14:20:00,85.16,85.24,85.15,85.24,20900.0,47.2688,47.3132,47.2632,47.3132,20900.0
2013-12-03 14:25:00,85.24,85.26,85.21,85.24,23100.0,47.3132,47.3243,47.2965,47.3132,23100.0
2013-12-03 14:30:00,85.24,85.38,85.23,85.34,34800.0,47.3132,47.3909,47.3076,47.3687,34800.0
2013-12-03 14:35:00,85.35,85.45,85.35,85.41,28300.0,47.3742,47.4297,47.3742,47.4075,28300.0
2013-12-03 14:40:00,85.41,85.49,85.41,85.42,33900.0,47.4075,47.4519,47.4075,47.4131,33900.0
2013-12-03 14:45:00,85.42,85.51,85.42,85.5,40600.0,47.4131,47.463,47.4131,47.4575,40600.0
2013-12-03 14:50:00,85.51,85.59,85.5,85.58,29500.0,47.463,47.5074,47.4575,47.5019,29500.0
2013-12-03 14:55:00,85.58,85.59,85.51,85.51,31300.0,47.5019,47.5074,47.463,47.463,31300.0
2013-12-03 15:00:00,85.51,85.51,85.47,85.49,23100.0,47.463,47.463,47.4408,47.4519,23100.0
2013-12-03 15:05:00,85.49,85.49,85.44,85.47,39900.0,47.4519,47.4519,47.4242,47.4408,39900.0
2013-12-03 15:10:00,85.48,85.48,85.42,85.44,45500.0,47.4464,47.4464,47.4131,47.4242,45500.0
2013-12-03 15:15:00,85.44,85.49,85.44,85.45,42900.0,47.4242,47.4519,47.4242,47.4297,42900.0
2013-12-03 15:20:00,85.45,85.46,85.4,85.44,54700.0,47.4297,47.4353,47.402,47.4242,54700.0
2013-12-03 15:25:00,85.43,85.45,85.39,85.45,52500.0,47.4186,47.4297,47.3964,47.4297,52500.0
2013-12-03 15:30:00,85.45,85.55,85.44,85.53,87700.0,47.4297,47.4852,47.4242,47.4741,87700.0
2013-12-03 15:35:00,85.54,85.56,85.49,85.49,59700.0,47.4797,47.4908,47.4519,47.4519,59700.0
2013-12-03 15:40:00,85.49,85.59,85.48,85.56,73500.0,47.4519,47.5074,47.4464,47.4908,73500.0
2013-12-03 15:45:00,85.57,85.63,85.47,85.63,119300.0,47.4963,47.5296,47.4408,47.5296,119300.0
2013-12-03 15:50:00,85.62,85.65,85.59,85.59,76200.0,47.5241,47.5408,47.5074,47.5074,76200.0
2013-12-03 15:55:00,85.58,85.76,85.58,85.75,325300.0,47.5019,47.6018,47.5019,47.5963,325300.0
2013-12-04 09:30:00,85.32,85.32,85.05,85.06,203100.0,47.3576,47.3576,47.2077,47.2133,203100.0
2013-12-04 09:35:00,85.06,85.19,85.04,85.14,101600.0,47.2133,47.2854,47.2022,47.2577,101600.0
2013-12-04 09:40:00,85.13,85.15,85.06,85.08,164900.0,47.2521,47.2632,47.2133,47.2244,164900.0
2013-12-04 09:45:00,85.08,85.1,85.01,85.02,101600.0,47.2244,47.2355,47.1855,47.1911,101600.0
2013-12-04 09:50:00,85.02,85.15,85.02,85.1,60900.0,47.1911,47.2632,47.1911,47.2355,60900.0
2013-12-04 09:55:00,85.09,85.19,85.02,85.16,75400.0,47.2299,47.2854,47.1911,47.2688,75400.0
2013-12-04 10:00:00,85.16,85.4,85.16,85.4,91200.0,47.2688,47.402,47.2688,47.402,91200.0
2013-12-04 10:05:00,85.4,85.53,85.32,85.42,49100.0,47.402,47.4741,47.3576,47.4131,49100.0
2013-12-04 10:10:00,85.41,85.61,85.4,85.59,53600.0,47.4075,47.5185,47.402,47.5074,53600.0
2013-12-04 10:15:00,85.6,85.62,85.48,85.48,44900.0,47.513,47.5241,47.4464,47.4464,44900.0
2013-12-04 10:20:00,85.49,85.65,85.48,85.64,42400.0,47.4519,47.5408,47.4464,47.5352,42400.0
2013-12-04 10:25:00,85.64,85.68,85.56,85.68,31800.0,47.5352,47.5574,47.4908,47.5574,31800.0
2013-12-04 10:30:00,85.67,85.75,85.66,85.66,47500.0,47.5519,47.5963,47.5463,47.5463,47500.0
2013-12-04 10:35:00,85.67,85.67,85.57,85.62,34800.0,47.5519,47.5519,47.4963,47.5241,34800.0
2013-12-04 10:40:00,85.63,85.76,85.63,85.72,24500.0,47.5296,47.6018,47.5296,47.5796,24500.0
2013-12-04 10:45:00,85.72,85.73,85.63,85.69,26500.0,47.5796,47.5852,47.5296,47.563,26500.0
2013-12-04 10:50:00,85.71,85.75,85.69,85.74,18600.0,47.5741,47.5963,47.563,47.5907,18600.0
2013-12-04 10:55:00,85.75,85.79,85.67,85.77,29700.0,47.5963,47.6185,47.5519,47.6074,29700.0
2013-12-04 11:00:00,85.77,85.77,85.7,85.73,28200.0,47.6074,47.6074,47.5685,47.5852,28200.0
2013-12-04 11:05:00,85.73,85.74,85.59,85.59,34400.0,47.5852,47.5907,47.5074,47.5074,34400.0
2013-12-04 11:10:00,85.6,85.69,85.59,85.62,23400.0,47.513,47.563,47.5074,47.5241,23400.0
2013-12-04 11:15:00,85.62,85.62,85.47,85.5,116400.0,47.5241,47.5241,47.4408,47.4575,116400.0
2013-12-04 11:20:00,85.5,85.52,85.39,85.4,35300.0,47.4575,47.4686,47.3964,47.402,35300.0
2013-12-04 11:25:00,85.41,85.44,85.34,85.36,36200.0,47.4075,47.4242,47.3687,47.3798,36200.0
2013-12-04 11:30:00,85.35,85.43,85.33,85.34,43400.0,47.3742,47.4186,47.3631,47.3687,43400.0
2013-12-04 11:35:00,85.34,85.42,85.33,85.42,24400.0,47.3687,47.4131,47.3631,47.4131,24400.0
2013-12-04 11:40:00,85.41,85.48,85.35,85.48,26600.0,47.4075,47.4464,47.3742,47.4464,26600.0
2013-12-04 11:45:00,85.48,85.48,85.36,85.37,35000.0,47.4464,47.4464,47.3798,47.3853,35000.0
2013-12-04 11:50:00,85.35,85.4,85.35,85.39,17700.0,47.3742,47.402,47.3742,47.3964,17700.0
2013-12-04 11:55:00,85.39,85.4,85.35,85.36,26300.0,47.3964,47.402,47.3742,47.3798,26300.0
2013-12-04 12:00:00,85.36,85.37,85.26,85.29,54500.0,47.3798,47.3853,47.3243,47.3409,54500.0
2013-12-04 12:05:00,85.29,85.35,85.28,85.35,21100.0,47.3409,47.3742,47.3354,47.3742,21100.0
2013-12-04 12:10:00,85.36,85.37,85.26,85.3,40700.0,47.3798,47.3853,47.3243,47.3465,40700.0
2013-12-04 12:15:00,85.31,85.32,85.26,85.27,31500.0,47.352,47.3576,47.3243,47.3298,31500.0
2013-12-04 12:20:00,85.26,85.34,85.2,85.3,43300.0,47.3243,47.3687,47.291,47.3465,43300.0
2013-12-04 12:25:00,85.3,85.32,85.25,85.28,25200.0,47.3465,47.3576,47.3187,47.3354,25200.0
2013-12-04 12:30:00,85.29,85.4,85.29,85.36,29000.0,47.3409,47.402,47.3409,47.3798,29000.0
2013-12-04 12:35:00,85.38,85.45,85.36,85.45,26400.0,47.3909,47.4297,47.3798,47.4297,26400.0
2013-12-04 12:40:00,85.44,85.47,85.41,85.42,20900.0,47.4242,47.4408,47.4075,47.4131,20900.0
2013-12-04 12:45:00,85.41,85.48,85.41,85.44,20100.0,47.4075,47.4464,47.4075,47.4242,20100.0
2013-12-04 12:50:00,85.43,85.47,85.41,85.43,21400.0,47.4186,47.4408,47.4075,47.4186,21400.0
2013-12-04 12:55:00,85.43,85.46,85.41,85.42,28200.0,47.4186,47.4353,47.4075,47.4131,28200.0
2013-12-04 13:00:00,85.41,85.5,85.4,85.48,23100.0,47.4075,47.4575,47.402,47.4464,23100.0
2013-12-04 13:05:00,85.47,85.53,85.39,85.48,30700.0,47.4408,47.4741,47.3964,47.4464,30700.0
2013-12-04 13:10:00,85.48,85.5,85.31,85.37,35200.0,47.4464,47.4575,47.352,47.3853,35200.0
2013-12-04 13:15:00,85.36,85.38,85.29,85.35,41500.0,47.3798,47.3909,47.3409,47.3742,41500.0
2013-12-04 13:20:00,85.35,85.37,85.18,85.21,46300.0,47.3742,47.3853,47.2799,47.2965,46300.0
2013-12-04 13:25:00,85.21,85.23,85.14,85.14,48600.0,47.2965,47.3076,47.2577,47.2577,48600.0
2013-12-04 13:30:00,85.14,85.21,85.07,85.15,62000.0,47.2577,47.2965,47.2188,47.2632,62000.0
2013-12-04 13:35:00,85.15,85.26,85.13,85.26,35500.0,47.2632,47.3243,47.2521,47.3243,35500.0
2013-12-04 13:40:00,85.25,85.37,85.17,85.35,54300.0,47.3187,47.3853,47.2743,47.3742,54300.0
2013-12-04 13:45:00,85.35,85.47,85.35,85.36,58500.0,47.3742,47.4408,47.3742,47.3798,58500.0
2013-12-04 13:50:00,85.36,85.49,85.33,85.49,40600.0,47.3798,47.4519,47.3631,47.4519,40600.0
2013-12-04 13:55:00,85.49,85.5,85.35,85.46,42400.0,47.4519,47.4575,47.3742,47.4353,42400.0
2013-12-04 14:00:00,85.47,85.59,85.43,85.59,35000.0,47.4408,47.5074,47.4186,47.5074,35000.0
2013-12-04 14:05:00,85.59,85.61,85.51,85.51,30600.0,47.5074,47.5185,47.463,47.463,30600.0
2013-12-04 14:10:00,85.51,85.66,85.5,85.59,30700.0,47.463,47.5463,47.4575,47.5074,30700.0
2013-12-04 14:15:00,85.58,85.67,85.56,85.65,34200.0,47.5019,47.5519,47.4908,47.5408,34200.0
2013-12-04 14:20:00,85.65,85.67,85.57,85.65,22300.0,47.5408,47.5519,47.4963,47.5408,22300.0
2013-12-04 14:25:00,85.66,85.71,85.63,85.67,41000.0,47.5463,47.5741,47.5296,47.5519,41000.0
2013-12-04 14:30:00,85.66,85.72,85.61,85.66,38100.0,47.5463,47.5796,47.5185,47.5463,38100.0
2013-12-04 14:35:00,85.67,85.72,85.64,85.64,31700.0,47.5519,47.5796,47.5352,47.5352,31700.0
2013-12-04 14:40:00,85.63,85.68,85.62,85.64,28500.0,47.5296,47.5574,47.5241,47.5352,28500.0
2013-12-04 14:45:00,85.65,85.71,85.63,85.71,29300.0,47.5408,47.5741,47.5296,47.5741,29300.0
2013-12-04 14:50:00,85.71,85.79,85.7,85.77,26000.0,47.5741,47.6185,47.5685,47.6074,26000.0
2013-12-04 14:55:00,85.77,85.8,85.73,85.79,31300.0,47.6074,47.624,47.5852,47.6185,31300.0
2013-12-04 15:00:00,85.79,85.86,85.78,85.81,39100.0,47.6185,47.6573,47.6129,47.6296,39100.0
2013-12-04 15:05:00,85.81,85.84,85.79,85.82,44600.0,47.6296,47.6462,47.6185,47.6351,44600.0
2013-12-04 15:10:00,85.81,85.81,85.72,85.72,70700.0,47.6296,47.6296,47.5796,47.5796,70700.0
2013-12-04 15:15:00,85.72,85.86,85.71,85.86,52500.0,47.5796,47.6573,47.5741,47.6573,52500.0
2013-12-04 15:20:00,85.86,85.89,85.79,85.82,52200.0,47.6573,47.674,47.6185,47.6351,52200.0
2013-12-04 15:25:00,85.83,85.91,85.81,85.84,54000.0,47.6407,47.6851,47.6296,47.6462,54000.0
2013-12-04 15:30:00,85.84,85.96,85.8,85.96,115700.0,47.6462,47.7128,47.624,47.7128,115700.0
2013-12-04 15:35:00,85.95,86.0,85.93,85.97,57100.0,47.7073,47.735,47.6962,47.7184,57100.0
2013-12-04 15:40:00,85.97,86.03,85.94,85.96,102300.0,47.7184,47.7517,47.7017,47.7128,102300.0
2013-12-04 15:45:00,85.94,86.04,85.86,85.9,92800.0,47.7017,47.7572,47.6573,47.6795,92800.0
2013-12-04 15:50:00,85.89,85.98,85.89,85.95,74000.0,47.674,47.7239,47.674,47.7073,74000.0
2013-12-04 15:55:00,85.94,86.0,85.92,85.93,232900.0,47.7017,47.735,47.6906,47.6962,232900.0
2013-12-05 09:30:00,85.69,85.91,85.11,85.23,199600.0,47.563,47.6851,47.241,47.3076,199600.0
2013-12-05 09:35:00,85.22,85.5,85.12,85.3,107400.0,47.3021,47.4575,47.2466,47.3465,107400.0
2013-12-05 09:40:00,85.3,85.42,85.25,85.29,97100.0,47.3465,47.4131,47.3187,47.3409,97100.0
2013-12-05 09:45:00,85.29,85.41,85.28,85.3,94500.0,47.3409,47.4075,47.3354,47.3465,94500.0
2013-12-05 09:50:00,85.33,85.43,85.25,85.4,105300.0,47.3631,47.4186,47.3187,47.402,105300.0
2013-12-05 09:55:00,85.41,85.41,85.27,85.35,106300.0,47.4075,47.4075,47.3298,47.3742,106300.0
2013-12-05 10:00:00,85.35,85.52,85.35,85.5,124600.0,47.3742,47.4686,47.3742,47.4575,124600.0
2013-12-05 10:05:00,85.5,85.51,85.42,85.42,80400.0,47.4575,47.463,47.4131,47.4131,80400.0
2013-12-05 10:10:00,85.42,85.5,85.4,85.46,92200.0,47.4131,47.4575,47.402,47.4353,92200.0
2013-12-05 10:15:00,85.45,85.54,85.44,85.5,81900.0,47.4297,47.4797,47.4242,47.4575,81900.0
2013-12-05 10:20:00,85.49,85.56,85.48,85.49,69800.0,47.4519,47.4908,47.4464,47.4519,69800.0
2013-12-05 10:25:00,85.48,85.51,85.42,85.48,118300.0,47.4464,47.463,47.4131,47.4464,118300.0
2013-12-05 10:30:00,85.48,85.48,85.36,85.36,74000.0,47.4464,47.4464,47.3798,47.3798,74000.0
2013-12-05 10:35:00,85.36,85.49,85.33,85.48,35200.0,47.3798,47.4519,47.3631,47.4464,35200.0
2013-12-05 10:40:00,85.48,85.5,85.38,85.41,72100.0,47.4464,47.4575,47.3909,47.4075,72100.0
2013-12-05 10:45:00,85.4,85.53,85.39,85.48,97600.0,47.402,47.4741,47.3964,47.4464,97600.0
2013-12-05 10:50:00,85.49,85.58,85.48,85.55,60400.0,47.4519,47.5019,47.4464,47.4852,60400.0
2013-12-05 10:55:00,85.54,85.65,85.53,85.59,103100.0,47.4797,47.5408,47.4741,47.5074,103100.0
2013-12-05 11:00:00,85.59,85.75,85.54,85.69,74400.0,47.5074,47.5963,47.4797,47.563,74400.0
2013-12-05 11:05:00,85.68,85.7,85.59,85.69,37600.0,47.5574,47.5685,47.5074,47.563,37600.0
2013-12-05 11:10:00,85.68,85.81,85.66,85.78,38900.0,47.5574,47.6296,47.5463,47.6129,38900.0
2013-12-05 11:15:00,85.79,85.95,85.77,85.89,119500.0,47.6185,47.7073,47.6074,47.674,119500.0
2013-12-05 11:20:00,85.9,86.0,85.79,85.99,296100.0,47.6795,47.735,47.6185,47.7295,296100.0
2013-12-05 11:25:00,85.99,86.03,85.76,85.78,91400.0,47.7295,47.7517,47.6018,47.6129,91400.0
2013-12-05 11:30:00,85.77,85.89,85.75,85.84,63500.0,47.6074,47.674,47.5963,47.6462,63500.0
2013-12-05 11:35:00,85.82,85.89,85.77,85.82,71700.0,47.6351,47.674,47.6074,47.6351,71700.0
2013-12-05 11:40:00,85.82,85.95,85.81,85.9,84800.0,47.6351,47.7073,47.6296,47.6795,84800.0
2013-12-05 11:45:00,85.89,85.95,85.84,85.84,80000.0,47.674,47.7073,47.6462,47.6462,80000.0
2013-12-05 11:50:00,85.83,86.0,85.83,85.99,45500.0,47.6407,47.735,47.6407,47.7295,45500.0
2013-12-05 11:55:00,85.99,86.01,85.92,85.97,52500.0,47.7295,47.7406,47.6906,47.7184,52500.0
2013-12-05 12:00:00,85.98,86.06,85.93,86.05,59900.0,47.7239,47.7683,47.6962,47.7628,59900.0
2013-12-05 12:05:00,86.05,86.09,85.97,86.0,53800.0,47.7628,47.785,47.7184,47.735,53800.0
2013-12-05 12:10:00,86.01,86.04,85.91,85.94,64400.0,47.7406,47.7572,47.6851,47.7017,64400.0
2013-12-05 12:15:00,85.95,85.95,85.71,85.71,40000.0,47.7073,47.7073,47.5741,47.5741,40000.0
2013-12-05 12:20:00,85.71,85.75,85.67,85.7,21600.0,47.5741,47.5963,47.5519,47.5685,21600.0
2013-12-05 12:25:00,85.7,85.82,85.7,85.75,21100.0,47.5685,47.6351,47.5685,47.5963,21100.0
2013-12-05 12:30:00,85.75,85.75,85.6,85.6,33500.0,47.5963,47.5963,47.513,47.513,33500.0
2013-12-05 12:35:00,85.61,85.63,85.56,85.62,34800.0,47.5185,47.5296,47.4908,47.5241,34800.0
2013-12-05 12:40:00,85.62,85.63,85.56,85.57,33600.0,47.5241,47.5296,47.4908,47.4963,33600.0
2013-12-05 12:45:00,85.57,85.63,85.56,85.61,22700.0,47.4963,47.5296,47.4908,47.5185,22700.0
2013-12-05 12:50:00,85.6,85.61,85.55,85.56,30100.0,47.513,47.5185,47.4852,47.4908,30100.0
2013-12-05 12:55:00,85.56,85.62,85.52,85.56,43200.0,47.4908,47.5241,47.4686,47.4908,43200.0
2013-12-05 13:00:00,85.57,85.61,85.55,85.59,32800.0,47.4963,47.5185,47.4852,47.5074,32800.0
2013-12-05 13:05:00,85.6,85.61,85.55,85.57,23900.0,47.513,47.5185,47.4852,47.4963,23900.0
2013-12-05 13:10:00,85.57,85.58,85.52,85.52,19900.0,47.4963,47.5019,47.4686,47.4686,19900.0
2013-12-05 13:15:00,85.52,85.52,85.39,85.4,31600.0,47.4686,47.4686,47.3964,47.402,31600.0
2013-12-05 13:20:00,85.4,85.45,85.33,85.39,41700.0,47.402,47.4297,47.3631,47.3964,41700.0
2013-12-05 13:25:00,85.39,85.41,85.33,85.33,24300.0,47.3964,47.4075,47.3631,47.3631,24300.0
2013-12-05 13:30:00,85.34,85.36,85.28,85.29,32100.0,47.3687,47.3798,47.3354,47.3409,32100.0
2013-12-05 13:35:00,85.29,85.36,85.29,85.36,23300.0,47.3409,47.3798,47.3409,47.3798,23300.0
2013-12-05 13:40:00,85.36,85.36,85.26,85.29,24000.0,47.3798,47.3798,47.3243,47.3409,24000.0
2013-12-05 13:45:00,85.29,85.31,85.25,85.27,24600.0,47.3409,47.352,47.3187,47.3298,24600.0
2013-12-05 13:50:00,85.26,85.3,85.2,85.29,28200.0,47.3243,47.3465,47.291,47.3409,28200.0
2013-12-05 13:55:00,85.28,85.34,85.27,85.32,21000.0,47.3354,47.3687,47.3298,47.3576,21000.0
2013-12-05 14:00:00,85.33,85.42,85.33,85.4,32800.0,47.3631,47.4131,47.3631,47.402,32800.0
2013-12-05 14:05:00,85.4,85.43,85.39,85.42,31500.0,47.402,47.4186,47.3964,47.4131,31500.0
2013-12-05 14:10:00,85.42,85.51,85.4,85.43,60000.0,47.4131,47.463,47.402,47.4186,60000.0
2013-12-05 14:15:00,85.44,85.49,85.39,85.48,40800.0,47.4242,47.4519,47.3964,47.4464,40800.0
2013-12-05 14:20:00,85.47,85.49,85.43,85.43,24100.0,47.4408,47.4519,47.4186,47.4186,24100.0
2013-12-05 14:25:00,85.43,85.51,85.38,85.49,30900.0,47.4186,47.463,47.3909,47.4519,30900.0
2013-12-05 14:30:00,85.48,85.56,85.47,85.47,45300.0,47.4464,47.4908,47.4408,47.4408,45300.0
2013-12-05 14:35:00,85.47,85.55,85.46,85.55,26300.0,47.4408,47.4852,47.4353,47.4852,26300.0
2013-12-05 14:40:00,85.55,85.56,85.48,85.52,20700.0,47.4852,47.4908,47.4464,47.4686,20700.0
2013-12-05 14:45:00,85.52,85.53,85.47,85.53,34200.0,47.4686,47.4741,47.4408,47.4741,34200.0
2013-12-05 14:50:00,85.53,85.54,85.46,85.46,55500.0,47.4741,47.4797,47.4353,47.4353,55500.0
2013-12-05 14:55:00,85.46,85.51,85.44,85.46,42300.0,47.4353,47.463,47.4242,47.4353,42300.0
2013-12-05 15:00:00,85.46,85.51,85.43,85.47,49200.0,47.4353,47.463,47.4186,47.4408,49200.0
2013-12-05 15:05:00,85.47,85.48,85.41,85.42,46100.0,47.4408,47.4464,47.4075,47.4131,46100.0
2013-12-05 15:10:00,85.41,85.42,85.34,85.35,48300.0,47.4075,47.4131,47.3687,47.3742,48300.0
2013-12-05 15:15:00,85.35,85.41,85.35,85.38,76200.0,47.3742,47.4075,47.3742,47.3909,76200.0
2013-12-05 15:20:00,85.38,85.46,85.36,85.41,70700.0,47.3909,47.4353,47.3798,47.4075,70700.0
2013-12-05 15:25:00,85.41,85.53,85.41,85.47,41500.0,47.4075,47.4741,47.4075,47.4408,41500.0
2013-12-05 15:30:00,85.45,85.56,85.44,85.53,48700.0,47.4297,47.4908,47.4242,47.4741,48700.0
2013-12-05 15:35:00,85.53,85.56,85.47,85.49,54300.0,47.4741,47.4908,47.4408,47.4519,54300.0
2013-12-05 15:40:00,85.48,85.54,85.46,85.46,44800.0,47.4464,47.4797,47.4353,47.4353,44800.0
2013-12-05 15:45:00,85.46,85.46,85.33,85.36,91300.0,47.4353,47.4353,47.3631,47.3798,91300.0
2013-12-05 15:50:00,85.35,85.4,85.28,85.39,115200.0,47.3742,47.402,47.3354,47.3964,115200.0
2013-12-05 15:55:00,85.38,85.51,85.32,85.5,278900.0,47.3909,47.463,47.3576,47.4575,278900.0
2013-12-06 09:30:00,86.21,86.55,85.96,86.12,127600.0,47.8516,48.0403,47.7128,47.8016,127600.0
2013-12-06 09:35:00,86.12,86.33,85.94,86.23,186800.0,47.8016,47.9182,47.7017,47.8627,186800.0
2013-12-06 09:40:00,86.23,86.4,86.23,86.37,91600.0,47.8627,47.957,47.8627,47.9404,91600.0
2013-12-06 09:45:00,86.36,86.43,86.25,86.29,68800.0,47.9348,47.9737,47.8738,47.896,68800.0
2013-12-06 09:50:00,86.29,86.39,86.24,86.36,67800.0,47.896,47.9515,47.8682,47.9348,67800.0
2013-12-06 09:55:00,86.34,86.41,86.23,86.3,113900.0,47.9237,47.9626,47.8627,47.9015,113900.0
2013-12-06 10:00:00,86.27,86.3,86.23,86.23,54400.0,47.8849,47.9015,47.8627,47.8627,54400.0
2013-12-06 10:05:00,86.25,86.3,86.23,86.27,110800.0,47.8738,47.9015,47.8627,47.8849,110800.0
2013-12-06 10:10:00,86.25,86.29,86.21,86.23,56300.0,47.8738,47.896,47.8516,47.8627,56300.0
2013-12-06 10:15:00,86.25,86.34,86.21,86.26,76500.0,47.8738,47.9237,47.8516,47.8793,76500.0
2013-12-06 10:20:00,86.24,86.35,86.2,86.33,50300.0,47.8682,47.9293,47.846,47.9182,50300.0
2013-12-06 10:25:00,86.33,86.39,86.24,86.32,71600.0,47.9182,47.9515,47.8682,47.9126,71600.0
2013-12-06 10:30:00,86.31,86.31,86.2,86.25,43000.0,47.9071,47.9071,47.846,47.8738,43000.0
2013-12-06 10:35:00,86.23,86.24,86.15,86.19,33600.0,47.8627,47.8682,47.8183,47.8405,33600.0
2013-12-06 10:40:00,86.19,86.19,86.03,86.1,68400.0,47.8405,47.8405,47.7517,47.7905,68400.0
2013-12-06 10:45:00,86.1,86.17,85.91,85.99,93500.0,47.7905,47.8294,47.6851,47.7295,93500.0
2013-12-06 10:50:00,86.0,86.02,85.93,85.93,45300.0,47.735,47.7461,47.6962,47.6962,45300.0
2013-12-06 10:55:00,85.94,86.01,85.91,85.92,26000.0,47.7017,47.7406,47.6851,47.6906,26000.0
2013-12-06 11:00:00,85.92,86.03,85.91,85.96,44900.0,47.6906,47.7517,47.6851,47.7128,44900.0
2013-12-06 11:05:00,85.97,86.07,85.92,86.02,57900.0,47.7184,47.7739,47.6906,47.7461,57900.0
2013-12-06 11:10:00,86.01,86.05,85.86,85.93,68900.0,47.7406,47.7628,47.6573,47.6962,68900.0
2013-12-06 11:15:00,85.95,86.0,85.86,85.93,38900.0,47.7073,47.735,47.6573,47.6962,38900.0
2013-12-06 11:20:00,85.94,86.0,85.93,85.95,35600.0,47.7017,47.735,47.6962,47.7073,35600.0
2013-12-06 11:25:00,85.96,86.06,85.92,85.92,46900.0,47.7128,47.7683,47.6906,47.6906,46900.0
2013-12-06 11:30:00,85.92,85.99,85.92,85.96,32800.0,47.6906,47.7295,47.6906,47.7128,32800.0
2013-12-06 11:35:00,85.95,85.95,85.71,85.8,67300.0,47.7073,47.7073,47.5741,47.624,67300.0
2013-12-06 11:40:00,85.81,85.84,85.69,85.69,22000.0,47.6296,47.6462,47.563,47.563,22000.0
2013-12-06 11:45:00,85.72,85.9,85.7,85.88,40900.0,47.5796,47.6795,47.5685,47.6684,40900.0
2013-12-06 11:50:00,85.87,85.97,85.84,85.89,38500.0,47.6629,47.7184,47.6462,47.674,38500.0
2013-12-06 11:55:00,85.88,86.0,85.88,85.97,33900.0,47.6684,47.735,47.6684,47.7184,33900.0
2013-12-06 12:00:00,85.98,85.98,85.88,85.9,20200.0,47.7239,47.7239,47.6684,47.6795,20200.0
2013-12-06 12:05:00,85.9,85.91,85.87,85.88,19500.0,47.6795,47.6851,47.6629,47.6684,19500.0
2013-12-06 12:10:00,85.88,85.98,85.88,85.96,28600.0,47.6684,47.7239,47.6684,47.7128,28600.0
2013-12-06 12:15:00,85.98,85.98,85.88,85.91,26900.0,47.7239,47.7239,47.6684,47.6851,26900.0
2013-12-06 12:20:00,85.92,85.93,85.8,85.81,25000.0,47.6906,47.6962,47.624,47.6296,25000.0
2013-12-06 12:25:00,85.82,85.9,85.82,85.89,21800.0,47.6351,47.6795,47.6351,47.674,21800.0
2013-12-06 12:30:00,85.88,85.91,85.84,85.87,23400.0,47.6684,47.6851,47.6462,47.6629,23400.0
2013-12-06 12:35:00,85.87,85.94,85.83,85.9,27800.0,47.6629,47.7017,47.6407,47.6795,27800.0
2013-12-06 12:40:00,85.9,85.96,85.88,85.89,50400.0,47.6795,47.7128,47.6684,47.674,50400.0
2013-12-06 12:45:00,85.9,85.93,85.87,85.93,24200.0,47.6795,47.6962,47.6629,47.6962,24200.0
2013-12-06 12:50:00,85.93,85.95,85.91,85.92,15700.0,47.6962,47.7073,47.6851,47.6906,15700.0
2013-12-06 12:55:00,85.91,85.97,85.9,85.9,54300.0,47.6851,47.7184,47.6795,47.6795,54300.0
2013-12-06 13:00:00,85.92,85.96,85.92,85.95,29500.0,47.6906,47.7128,47.6906,47.7073,29500.0
2013-12-06 13:05:00,85.96,85.96,85.89,85.93,16400.0,47.7128,47.7128,47.674,47.6962,16400.0
2013-12-06 13:10:00,85.94,85.95,85.89,85.91,20000.0,47.7017,47.7073,47.674,47.6851,20000.0
2013-12-06 13:15:00,85.89,85.96,85.89,85.96,19600.0,47.674,47.7128,47.674,47.7128,19600.0
2013-12-06 13:20:00,85.96,85.96,85.91,85.94,42200.0,47.7128,47.7128,47.6851,47.7017,42200.0
2013-12-06 13:25:00,85.93,85.95,85.88,85.9,38900.0,47.6962,47.7073,47.6684,47.6795,38900.0
2013-12-06 13:30:00,85.9,85.94,85.87,85.88,25400.0,47.6795,47.7017,47.6629,47.6684,25400.0
2013-12-06 13:35:00,85.88,85.98,85.88,85.98,46600.0,47.6684,47.7239,47.6684,47.7239,46600.0
2013-12-06 13:40:00,85.98,86.06,85.94,85.98,45300.0,47.7239,47.7683,47.7017,47.7239,45300.0
2013-12-06 13:45:00,86.0,86.03,85.97,85.99,40500.0,47.735,47.7517,47.7184,47.7295,40500.0
2013-12-06 13:50:00,85.98,85.98,85.94,85.94,27400.0,47.7239,47.7239,47.7017,47.7017,27400.0
2013-12-06 13:55:00,85.95,85.99,85.88,85.89,39900.0,47.7073,47.7295,47.6684,47.674,39900.0
2013-12-06 14:00:00,85.89,85.94,85.87,85.94,21600.0,47.674,47.7017,47.6629,47.7017,21600.0
2013-12-06 14:05:00,85.94,85.96,85.89,85.91,37000.0,47.7017,47.7128,47.674,47.6851,37000.0
2013-12-06 14:10:00,85.9,85.91,85.81,85.81,23000.0,47.6795,47.6851,47.6296,47.6296,23000.0
2013-12-06 14:15:00,85.81,85.91,85.81,85.88,24700.0,47.6296,47.6851,47.6296,47.6684,24700.0
2013-12-06 14:20:00,85.88,85.93,85.86,85.88,49200.0,47.6684,47.6962,47.6573,47.6684,49200.0
2013-12-06 14:25:00,85.9,85.91,85.84,85.89,26100.0,47.6795,47.6851,47.6462,47.674,26100.0
2013-12-06 14:30:00,85.89,85.91,85.82,85.83,25600.0,47.674,47.6851,47.6351,47.6407,25600.0
2013-12-06 14:35:00,85.83,85.88,85.81,85.88,25300.0,47.6407,47.6684,47.6296,47.6684,25300.0
2013-12-06 14:40:00,85.89,85.94,85.89,85.91,26200.0,47.674,47.7017,47.674,47.6851,26200.0
2013-12-06 14:45:00,85.9,85.93,85.88,85.89,26900.0,47.6795,47.6962,47.6684,47.674,26900.0
2013-12-06 14:50:00,85.88,85.89,85.8,85.8,47600.0,47.6684,47.674,47.624,47.624,47600.0
2013-12-06 14:55:00,85.8,85.81,85.74,85.81,46700.0,47.624,47.6296,47.5907,47.6296,46700.0
2013-12-06 15:00:00,85.81,85.81,85.69,85.69,39300.0,47.6296,47.6296,47.563,47.563,39300.0
2013-12-06 15:05:00,85.69,85.88,85.69,85.88,36500.0,47.563,47.6684,47.563,47.6684,36500.0
2013-12-06 15:10:00,85.89,85.9,85.87,85.87,45500.0,47.674,47.6795,47.6629,47.6629,45500.0
2013-12-06 15:15:00,85.86,85.87,85.68,85.68,50000.0,47.6573,47.6629,47.5574,47.5574,50000.0
2013-12-06 15:20:00,85.68,85.75,85.67,85.69,66400.0,47.5574,47.5963,47.5519,47.563,66400.0
2013-12-06 15:25:00,85.69,85.78,85.66,85.75,62100.0,47.563,47.6129,47.5463,47.5963,62100.0
2013-12-06 15:30:00,85.76,85.89,85.75,85.76,61900.0,47.6018,47.674,47.5963,47.6018,61900.0
2013-12-06 15:35:00,85.75,85.76,85.6,85.69,90400.0,47.5963,47.6018,47.513,47.563,90400.0
2013-12-06 15:40:00,85.69,85.75,85.61,85.66,91300.0,47.563,47.5963,47.5185,47.5463,91300.0
2013-12-06 15:45:00,85.66,85.78,85.63,85.66,135500.0,47.5463,47.6129,47.5296,47.5463,135500.0
2013-12-06 15:50:00,85.67,85.8,85.66,85.74,180200.0,47.5519,47.624,47.5463,47.5907,180200.0
2013-12-06 15:55:00,85.74,85.86,85.72,85.83,211600.0,47.5907,47.6573,47.5796,47.6407,211600.0
2013-12-09 09:30:00,86.02,86.14,85.83,85.91,140100.0,47.7461,47.8127,47.6407,47.6851,140100.0
2013-12-09 09:35:00,85.9,86.0,85.83,85.99,55600.0,47.6795,47.735,47.6407,47.7295,55600.0
2013-12-09 09:40:00,86.0,86.0,85.72,85.75,140900.0,47.735,47.735,47.5796,47.5963,140900.0
2013-12-09 09:45:00,85.75,85.77,85.6,85.61,69400.0,47.5963,47.6074,47.513,47.5185,69400.0
2013-12-09 09:50:00,85.6,85.88,85.58,85.85,55500.0,47.513,47.6684,47.5019,47.6518,55500.0
2013-12-09 09:55:00,85.86,86.2,85.85,86.2,90800.0,47.6573,47.846,47.6518,47.846,90800.0
2013-12-09 10:00:00,86.18,86.25,86.08,86.2,70900.0,47.8349,47.8738,47.7794,47.846,70900.0
2013-12-09 10:05:00,86.2,86.24,86.11,86.23,56000.0,47.846,47.8682,47.7961,47.8627,56000.0
2013-12-09 10:10:00,86.23,86.28,86.12,86.25,95200.0,47.8627,47.8904,47.8016,47.8738,95200.0
2013-12-09 10:15:00,86.25,86.38,86.11,86.13,109700.0,47.8738,47.9459,47.7961,47.8072,109700.0
2013-12-09 10:20:00,86.15,86.29,86.1,86.19,65900.0,47.8183,47.896,47.7905,47.8405,65900.0
2013-12-09 10:25:00,86.2,86.28,86.17,86.17,41300.0,47.846,47.8904,47.8294,47.8294,41300.0
2013-12-09 10:30:00,86.17,86.23,86.15,86.16,42800.0,47.8294,47.8627,47.8183,47.8238,42800.0
2013-12-09 10:35:00,86.15,86.21,86.11,86.11,39400.0,47.8183,47.8516,47.7961,47.7961,39400.0
2013-12-09 10:40:00,86.13,86.21,86.1,86.2,19100.0,47.8072,47.8516,47.7905,47.846,19100.0
2013-12-09 10:45:00,86.19,86.2,86.15,86.2,20200.0,47.8405,47.846,47.8183,47.846,20200.0
2013-12-09 10:50:00,86.2,86.34,86.2,86.28,38900.0,47.846,47.9237,47.846,47.8904,38900.0
2013-12-09 10:55:00,86.28,86.28,86.15,86.15,29900.0,47.8904,47.8904,47.8183,47.8183,29900.0
2013-12-09 11:00:00,86.15,86.18,86.12,86.14,23900.0,47.8183,47.8349,47.8016,47.8127,23900.0
2013-12-09 11:05:00,86.14,86.23,86.14,86.2,33400.0,47.8127,47.8627,47.8127,47.846,33400.0
2013-12-09 11:10:00,86.19,86.24,86.12,86.14,66100.0,47.8405,47.8682,47.8016,47.8127,66100.0
2013-12-09 11:15:00,86.14,86.19,86.07,86.16,51100.0,47.8127,47.8405,47.7739,47.8238,51100.0
2013-12-09 11:20:00,86.14,86.22,86.14,86.21,29200.0,47.8127,47.8571,47.8127,47.8516,29200.0
2013-12-09 11:25:00,86.22,86.25,86.16,86.19,54600.0,47.8571,47.8738,47.8238,47.8405,54600.0
2013-12-09 11:30:00,86.19,86.26,86.1,86.1,40500.0,47.8405,47.8793,47.7905,47.7905,40500.0
2013-12-09 11:35:00,86.08,86.13,86.06,86.11,47000.0,47.7794,47.8072,47.7683,47.7961,47000.0
2013-12-09 11:40:00,86.09,86.12,86.06,86.07,29900.0,47.785,47.8016,47.7683,47.7739,29900.0
2013-12-09 11:45:00,86.06,86.1,86.05,86.06,29000.0,47.7683,47.7905,47.7628,47.7683,29000.0
2013-12-09 11:50:00,86.06,86.13,86.06,86.09,30900.0,47.7683,47.8072,47.7683,47.785,30900.0
2013-12-09 11:55:00,86.11,86.18,86.09,86.17,34100.0,47.7961,47.8349,47.785,47.8294,34100.0
2013-12-09 12:00:00,86.18,86.26,86.16,86.23,28600.0,47.8349,47.8793,47.8238,47.8627,28600.0
2013-12-09 12:05:00,86.23,86.24,86.15,86.2,30400.0,47.8627,47.8682,47.8183,47.846,30400.0
2013-12-09 12:10:00,86.2,86.27,86.18,86.21,28100.0,47.846,47.8849,47.8349,47.8516,28100.0
2013-12-09 12:15:00,86.2,86.22,86.13,86.13,22400.0,47.846,47.8571,47.8072,47.8072,22400.0
2013-12-09 12:20:00,86.13,86.15,86.1,86.12,25000.0,47.8072,47.8183,47.7905,47.8016,25000.0
2013-12-09 12:25:00,86.11,86.17,86.07,86.13,32200.0,47.7961,47.8294,47.7739,47.8072,32200.0
2013-12-09 12:30:00,86.12,86.19,86.12,86.18,35100.0,47.8016,47.8405,47.8016,47.8349,35100.0
2013-12-09 12:35:00,86.18,86.19,86.14,86.17,36100.0,47.8349,47.8405,47.8127,47.8294,36100.0
2013-12-09 12:40:00,86.17,86.2,86.12,86.12,46500.0,47.8294,47.846,47.8016,47.8016,46500.0
2013-12-09 12:45:00,86.11,86.16,86.11,86.12,26500.0,47.7961,47.8238,47.7961,47.8016,26500.0
2013-12-09 12:50:00,86.12,86.15,86.09,86.11,24500.0,47.8016,47.8183,47.785,47.7961,24500.0
2013-12-09 12:55:00,86.11,86.15,86.08,86.08,33100.0,47.7961,47.8183,47.7794,47.7794,33100.0
2013-12-09 13:00:00,86.07,86.21,86.07,86.19,49400.0,47.7739,47.8516,47.7739,47.8405,49400.0
2013-12-09 13:05:00,86.19,86.19,86.11,86.16,40000.0,47.8405,47.8405,47.7961,47.8238,40000.0
2013-12-09 13:10:00,86.16,86.17,86.11,86.12,40100.0,47.8238,47.8294,47.7961,47.8016,40100.0
2013-12-09 13:15:00,86.13,86.15,86.1,86.14,51600.0,47.8072,47.8183,47.7905,47.8127,51600.0
2013-12-09 13:20:00,86.14,86.15,86.08,86.14,71100.0,47.8127,47.8183,47.7794,47.8127,71100.0
2013-12-09 13:25:00,86.15,86.17,86.12,86.17,46300.0,47.8183,47.8294,47.8016,47.8294,46300.0
2013-12-09 13:30:00,86.16,86.18,86.14,86.16,38500.0,47.8238,47.8349,47.8127,47.8238,38500.0
2013-12-09 13:35:00,86.16,86.19,86.13,86.16,47700.0,47.8238,47.8405,47.8072,47.8238,47700.0
2013-12-09 13:40:00,86.17,86.17,86.07,86.08,22300.0,47.8294,47.8294,47.7739,47.7794,22300.0
2013-12-09 13:45:00,86.08,86.16,86.08,86.14,28400.0,47.7794,47.8238,47.7794,47.8127,28400.0
2013-12-09 13:50:00,86.14,86.15,86.1,86.12,45900.0,47.8127,47.8183,47.7905,47.8016,45900.0
2013-12-09 13:55:00,86.12,86.15,86.11,86.14,48200.0,47.8016,47.8183,47.7961,47.8127,48200.0
2013-12-09 14:00:00,86.14,86.15,86.09,86.13,55200.0,47.8127,47.8183,47.785,47.8072,55200.0
2013-12-09 14:05:00,86.12,86.17,86.11,86.17,49000.0,47.8016,47.8294,47.7961,47.8294,49000.0
2013-12-09 14:10:00,86.18,86.32,86.17,86.31,34400.0,47.8349,47.9126,47.8294,47.9071,34400.0
2013-12-09 14:15:00,86.3,86.32,86.22,86.25,33100.0,47.9015,47.9126,47.8571,47.8738,33100.0
2013-12-09 14:20:00,86.25,86.3,86.24,86.24,23100.0,47.8738,47.9015,47.8682,47.8682,23100.0
2013-12-09 14:25:00,86.24,86.35,86.24,86.29,24500.0,47.8682,47.9293,47.8682,47.896,24500.0
2013-12-09 14:30:00,86.28,86.39,86.27,86.37,31300.0,47.8904,47.9515,47.8849,47.9404,31300.0
2013-12-09 14:35:00,86.37,86.37,86.3,86.32,26100.0,47.9404,47.9404,47.9015,47.9126,26100.0
2013-12-09 14:40:00,86.31,86.39,86.31,86.33,28300.0,47.9071,47.9515,47.9071,47.9182,28300.0
2013-12-09 14:45:00,86.33,86.39,86.32,86.38,46500.0,47.9182,47.9515,47.9126,47.9459,46500.0
2013-12-09 14:50:00,86.37,86.38,86.34,86.36,36400.0,47.9404,47.9459,47.9237,47.9348,36400.0
2013-12-09 14:55:00,86.36,86.44,86.36,86.4,76900.0,47.9348,47.9792,47.9348,47.957,76900.0
2013-12-09 15:00:00,86.42,86.42,86.38,86.41,27100.0,47.9681,47.9681,47.9459,47.9626,27100.0
2013-12-09 15:05:00,86.41,86.41,86.34,86.39,60200.0,47.9626,47.9626,47.9237,47.9515,60200.0
2013-12-09 15:10:00,86.38,86.39,86.33,86.35,61000.0,47.9459,47.9515,47.9182,47.9293,61000.0
2013-12-09 15:15:00,86.35,86.39,86.34,86.36,40500.0,47.9293,47.9515,47.9237,47.9348,40500.0
2013-12-09 15:20:00,86.36,86.36,86.21,86.23,52600.0,47.9348,47.9348,47.8516,47.8627,52600.0
2013-12-09 15:25:00,86.24,86.29,86.23,86.26,43700.0,47.8682,47.896,47.8627,47.8793,43700.0
2013-12-09 15:30:00,86.25,86.33,86.25,86.31,50800.0,47.8738,47.9182,47.8738,47.9071,50800.0
2013-12-09 15:35:00,86.3,86.31,86.24,86.25,49100.0,47.9015,47.9071,47.8682,47.8738,49100.0
2013-12-09 15:40:00,86.25,86.28,86.21,86.25,69700.0,47.8738,47.8904,47.8516,47.8738,69700.0
2013-12-09 15:45:00,86.25,86.27,86.2,86.21,87400.0,47.8738,47.8849,47.846,47.8516,87400.0
2013-12-09 15:50:00,86.2,86.21,86.16,86.17,101900.0,47.846,47.8516,47.8238,47.8294,101900.0
2013-12-09 15:55:00,86.17,86.36,86.13,86.36,396700.0,47.8294,47.9348,47.8072,47.9348,396700.0
2013-12-10 09:30:00,86.36,86.36,86.13,86.19,180400.0,47.9348,47.9348,47.8072,47.8405,180400.0
2013-12-10 09:35:00,86.17,86.17,85.9,85.93,108500.0,47.8294,47.8294,47.6795,47.6962,108500.0
2013-12-10 09:40:00,85.92,85.95,85.61,85.61,151600.0,47.6906,47.7073,47.5185,47.5185,151600.0
2013-12-10 09:45:00,85.6,85.75,85.58,85.75,119100.0,47.513,47.5963,47.5019,47.5963,119100.0
2013-12-10 09:50:00,85.74,86.49,85.62,86.24,364600.0,47.5907,48.007,47.5241,47.8682,364600.0
2013-12-10 09:55:00,86.23,86.27,86.09,86.17,69400.0,47.8627,47.8849,47.785,47.8294,69400.0
2013-12-10 10:00:00,86.2,86.22,86.03,86.03,46000.0,47.846,47.8571,47.7517,47.7517,46000.0
2013-12-10 10:05:00,86.02,86.02,85.73,85.87,85500.0,47.7461,47.7461,47.5852,47.6629,85500.0
2013-12-10 10:10:00,85.87,85.96,85.7,85.7,142100.0,47.6629,47.7128,47.5685,47.5685,142100.0
2013-12-10 10:15:00,85.68,85.78,85.61,85.63,78000.0,47.5574,47.6129,47.5185,47.5296,78000.0
2013-12-10 10:20:00,85.63,85.74,85.6,85.63,74100.0,47.5296,47.5907,47.513,47.5296,74100.0
2013-12-10 10:25:00,85.63,85.77,85.61,85.75,54500.0,47.5296,47.6074,47.5185,47.5963,54500.0
2013-12-10 10:30:00,85.76,85.94,85.73,85.92,105300.0,47.6018,47.7017,47.5852,47.6906,105300.0
2013-12-10 10:35:00,85.91,85.93,85.82,85.85,67400.0,47.6851,47.6962,47.6351,47.6518,67400.0
2013-12-10 10:40:00,85.85,85.89,85.8,85.85,35000.0,47.6518,47.674,47.624,47.6518,35000.0
2013-12-10 10:45:00,85.86,85.93,85.83,85.92,55800.0,47.6573,47.6962,47.6407,47.6906,55800.0
2013-12-10 10:50:00,85.91,86.06,85.84,86.05,80400.0,47.6851,47.7683,47.6462,47.7628,80400.0
2013-12-10 10:55:00,86.04,86.06,85.96,86.01,64900.0,47.7572,47.7683,47.7128,47.7406,64900.0
2013-12-10 11:00:00,86.01,86.01,85.88,85.88,78100.0,47.7406,47.7406,47.6684,47.6684,78100.0
2013-12-10 11:05:00,85.88,85.88,85.8,85.84,71100.0,47.6684,47.6684,47.624,47.6462,71100.0
2013-12-10 11:10:00,85.85,85.92,85.81,85.86,89000.0,47.6518,47.6906,47.6296,47.6573,89000.0
2013-12-10 11:15:00,85.85,85.89,85.81,85.83,50900.0,47.6518,47.674,47.6296,47.6407,50900.0
2013-12-10 11:20:00,85.82,85.83,85.74,85.8,50300.0,47.6351,47.6407,47.5907,47.624,50300.0
2013-12-10 11:25:00,85.8,85.84,85.77,85.81,34200.0,47.624,47.6462,47.6074,47.6296,34200.0
2013-12-10 11:30:00,85.8,85.84,85.6,85.61,69200.0,47.624,47.6462,47.513,47.5185,69200.0
2013-12-10 11:35:00,85.6,85.61,85.51,85.52,46600.0,47.513,47.5185,47.463,47.4686,46600.0
2013-12-10 11:40:00,85.52,85.53,85.38,85.45,102600.0,47.4686,47.4741,47.3909,47.4297,102600.0
2013-12-10 11:45:00,85.45,85.51,85.43,85.44,33200.0,47.4297,47.463,47.4186,47.4242,33200.0
2013-12-10 11:50:00,85.44,85.53,85.4,85.45,57600.0,47.4242,47.4741,47.402,47.4297,57600.0
2013-12-10 11:55:00,85.44,85.51,85.44,85.5,28200.0,47.4242,47.463,47.4242,47.4575,28200.0
2013-12-10 12:00:00,85.5,85.58,85.46,85.53,28200.0,47.4575,47.5019,47.4353,47.4741,28200.0
2013-12-10 12:05:00,85.54,85.6,85.52,85.56,34700.0,47.4797,47.513,47.4686,47.4908,34700.0
2013-12-10 12:10:00,85.56,85.64,85.55,85.61,41700.0,47.4908,47.5352,47.4852,47.5185,41700.0
2013-12-10 12:15:00,85.61,85.78,85.6,85.77,68900.0,47.5185,47.6129,47.513,47.6074,68900.0
2013-12-10 12:20:00,85.77,85.81,85.75,85.75,24700.0,47.6074,47.6296,47.5963,47.5963,24700.0
2013-12-10 12:25:00,85.75,85.82,85.74,85.77,22400.0,47.5963,47.6351,47.5907,47.6074,22400.0
2013-12-10 12:30:00,85.77,85.83,85.74,85.82,35600.0,47.6074,47.6407,47.5907,47.6351,35600.0
2013-12-10 12:35:00,85.81,85.81,85.66,85.69,30200.0,47.6296,47.6296,47.5463,47.563,30200.0
2013-12-10 12:40:00,85.69,85.74,85.69,85.71,18900.0,47.563,47.5907,47.563,47.5741,18900.0
2013-12-10 12:45:00,85.72,85.78,85.68,85.77,31300.0,47.5796,47.6129,47.5574,47.6074,31300.0
2013-12-10 12:50:00,85.76,85.77,85.74,85.74,37500.0,47.6018,47.6074,47.5907,47.5907,37500.0
2013-12-10 12:55:00,85.75,85.78,85.73,85.75,33800.0,47.5963,47.6129,47.5852,47.5963,33800.0
2013-12-10 13:00:00,85.75,85.78,85.73,85.78,17600.0,47.5963,47.6129,47.5852,47.6129,17600.0
2013-12-10 13:05:00,85.78,85.8,85.74,85.79,25400.0,47.6129,47.624,47.5907,47.6185,25400.0
2013-12-10 13:10:00,85.78,85.87,85.78,85.84,21900.0,47.6129,47.6629,47.6129,47.6462,21900.0
2013-12-10 13:15:00,85.83,85.84,85.74,85.76,23600.0,47.6407,47.6462,47.5907,47.6018,23600.0
2013-12-10 13:20:00,85.76,85.76,85.7,85.7,30200.0,47.6018,47.6018,47.5685,47.5685,30200.0
2013-12-10 13:25:00,85.7,85.75,85.63,85.67,33000.0,47.5685,47.5963,47.5296,47.5519,33000.0
2013-12-10 13:30:00,85.67,85.72,85.66,85.67,25100.0,47.5519,47.5796,47.5463,47.5519,25100.0
2013-12-10 13:35:00,85.68,85.74,85.66,85.74,31500.0,47.5574,47.5907,47.5463,47.5907,31500.0
2013-12-10 13:40:00,85.73,85.76,85.72,85.72,14300.0,47.5852,47.6018,47.5796,47.5796,14300.0
2013-12-10 13:45:00,85.72,85.74,85.68,85.73,18200.0,47.5796,47.5907,47.5574,47.5852,18200.0
2013-12-10 13:50:00,85.73,85.75,85.69,85.71,34600.0,47.5852,47.5963,47.563,47.5741,34600.0
2013-12-10 13:55:00,85.71,85.78,85.67,85.77,24200.0,47.5741,47.6129,47.5519,47.6074,24200.0
2013-12-10 14:00:00,85.77,85.78,85.74,85.75,18700.0,47.6074,47.6129,47.5907,47.5963,18700.0
2013-12-10 14:05:00,85.75,85.82,85.75,85.8,24200.0,47.5963,47.6351,47.5963,47.624,24200.0
2013-12-10 14:10:00,85.81,85.85,85.8,85.81,25900.0,47.6296,47.6518,47.624,47.6296,25900.0
2013-12-10 14:15:00,85.82,85.82,85.71,85.71,33000.0,47.6351,47.6351,47.5741,47.5741,33000.0
2013-12-10 14:20:00,85.71,85.75,85.71,85.75,33100.0,47.5741,47.5963,47.5741,47.5963,33100.0
2013-12-10 14:25:00,85.75,85.79,85.73,85.79,31900.0,47.5963,47.6185,47.5852,47.6185,31900.0
2013-12-10 14:30:00,85.77,85.79,85.69,85.69,23700.0,47.6074,47.6185,47.563,47.563,23700.0
2013-12-10 14:35:00,85.69,85.81,85.69,85.76,34800.0,47.563,47.6296,47.563,47.6018,34800.0
2013-12-10 14:40:00,85.78,85.79,85.73,85.75,73000.0,47.6129,47.6185,47.5852,47.5963,73000.0
2013-12-10 14:45:00,85.75,85.76,85.7,85.74,24300.0,47.5963,47.6018,47.5685,47.5907,24300.0
2013-12-10 14:50:00,85.74,85.75,85.69,85.74,43200.0,47.5907,47.5963,47.563,47.5907,43200.0
2013-12-10 14:55:00,85.74,85.89,85.73,85.86,65000.0,47.5907,47.674,47.5852,47.6573,65000.0
2013-12-10 15:00:00,85.86,85.92,85.81,85.86,66100.0,47.6573,47.6906,47.6296,47.6573,66100.0
2013-12-10 15:05:00,85.86,85.93,85.86,85.9,43900.0,47.6573,47.6962,47.6573,47.6795,43900.0
2013-12-10 15:10:00,85.89,85.95,85.89,85.93,48400.0,47.674,47.7073,47.674,47.6962,48400.0
2013-12-10 15:15:00,85.92,85.93,85.85,85.87,59800.0,47.6906,47.6962,47.6518,47.6629,59800.0
2013-12-10 15:20:00,85.87,85.94,85.87,85.91,56800.0,47.6629,47.7017,47.6629,47.6851,56800.0
2013-12-10 15:25:00,85.91,85.92,85.86,85.86,81100.0,47.6851,47.6906,47.6573,47.6573,81100.0
2013-12-10 15:30:00,85.86,85.96,85.86,85.96,68000.0,47.6573,47.7128,47.6573,47.7128,68000.0
2013-12-10 15:35:00,85.95,85.96,85.84,85.87,67900.0,47.7073,47.7128,47.6462,47.6629,67900.0
2013-12-10 15:40:00,85.86,85.91,85.86,85.87,54900.0,47.6573,47.6851,47.6573,47.6629,54900.0
2013-12-10 15:45:00,85.87,85.91,85.84,85.84,140600.0,47.6629,47.6851,47.6462,47.6462,140600.0
2013-12-10 15:50:00,85.85,85.86,85.84,85.85,132800.0,47.6518,47.6573,47.6462,47.6518,132800.0
2013-12-10 15:55:00,85.85,85.86,85.81,85.82,247100.0,47.6518,47.6573,47.6296,47.6351,247100.0
2013-12-11 09:30:00,85.99,86.05,85.7,85.74,166400.0,47.7295,47.7628,47.5685,47.5907,166400.0
2013-12-11 09:35:00,85.74,85.92,85.65,85.76,147800.0,47.5907,47.6906,47.5408,47.6018,147800.0
2013-12-11 09:40:00,85.76,85.91,85.51,85.61,179000.0,47.6018,47.6851,47.463,47.5185,179000.0
2013-12-11 09:45:00,85.63,85.84,85.55,85.8,147700.0,47.5296,47.6462,47.4852,47.624,147700.0
2013-12-11 09:50:00,85.8,85.96,85.76,85.92,155800.0,47.624,47.7128,47.6018,47.6906,155800.0
2013-12-11 09:55:00,85.92,86.1,85.88,85.97,92400.0,47.6906,47.7905,47.6684,47.7184,92400.0
2013-12-11 10:00:00,85.99,86.11,85.88,86.09,86100.0,47.7295,47.7961,47.6684,47.785,86100.0
2013-12-11 10:05:00,86.08,86.17,86.03,86.03,65200.0,47.7794,47.8294,47.7517,47.7517,65200.0
2013-12-11 10:10:00,86.03,86.03,85.88,85.93,39400.0,47.7517,47.7517,47.6684,47.6962,39400.0
2013-12-11 10:15:00,85.93,85.99,85.83,85.83,43100.0,47.6962,47.7295,47.6407,47.6407,43100.0
2013-12-11 10:20:00,85.81,85.94,85.78,85.89,58300.0,47.6296,47.7017,47.6129,47.674,58300.0
2013-12-11 10:25:00,85.88,85.88,85.76,85.79,36100.0,47.6684,47.6684,47.6018,47.6185,36100.0
2013-12-11 10:30:00,85.79,85.87,85.76,85.85,57100.0,47.6185,47.6629,47.6018,47.6518,57100.0
2013-12-11 10:35:00,85.85,85.95,85.75,85.75,47100.0,47.6518,47.7073,47.5963,47.5963,47100.0
2013-12-11 10:40:00,85.76,85.78,85.71,85.76,35200.0,47.6018,47.6129,47.5741,47.6018,35200.0
2013-12-11 10:45:00,85.75,85.76,85.62,85.67,38100.0,47.5963,47.6018,47.5241,47.5519,38100.0
2013-12-11 10:50:00,85.67,85.89,85.64,85.85,75700.0,47.5519,47.674,47.5352,47.6518,75700.0
2013-12-11 10:55:00,85.84,85.86,85.77,85.85,28000.0,47.6462,47.6573,47.6074,47.6518,28000.0
2013-12-11 11:00:00,85.85,85.91,85.8,85.87,33600.0,47.6518,47.6851,47.624,47.6629,33600.0
2013-12-11 11:05:00,85.86,85.89,85.81,85.81,39900.0,47.6573,47.674,47.6296,47.6296,39900.0
2013-12-11 11:10:00,85.82,85.84,85.75,85.78,40300.0,47.6351,47.6462,47.5963,47.6129,40300.0
2013-12-11 11:15:00,85.78,85.78,85.71,85.75,33800.0,47.6129,47.6129,47.5741,47.5963,33800.0
2013-12-11 11:20:00,85.76,85.82,85.65,85.78,50700.0,47.6018,47.6351,47.5408,47.6129,50700.0
2013-12-11 11:25:00,85.77,85.94,85.74,85.93,34900.0,47.6074,47.7017,47.5907,47.6962,34900.0
2013-12-11 11:30:00,85.94,86.0,85.89,85.99,55100.0,47.7017,47.735,47.674,47.7295,55100.0
2013-12-11 11:35:00,85.98,86.04,85.98,86.02,87300.0,47.7239,47.7572,47.7239,47.7461,87300.0
2013-12-11 11:40:00,86.02,86.18,86.01,86.13,99900.0,47.7461,47.8349,47.7406,47.8072,99900.0
2013-12-11 11:45:00,86.14,86.24,86.1,86.19,115700.0,47.8127,47.8682,47.7905,47.8405,115700.0
2013-12-11 11:50:00,86.2,86.29,86.2,86.25,88400.0,47.846,47.896,47.846,47.8738,88400.0
2013-12-11 11:55:00,86.25,86.26,86.19,86.21,45500.0,47.8738,47.8793,47.8405,47.8516,45500.0
2013-12-11 12:00:00,86.21,86.22,86.08,86.12,56800.0,47.8516,47.8571,47.7794,47.8016,56800.0
2013-12-11 12:05:00,86.11,86.22,86.09,86.12,64500.0,47.7961,47.8571,47.785,47.8016,64500.0
2013-12-11 12:10:00,86.14,86.14,86.04,86.07,32700.0,47.8127,47.8127,47.7572,47.7739,32700.0
2013-12-11 12:15:00,86.08,86.08,85.95,86.0,51100.0,47.7794,47.7794,47.7073,47.735,51100.0
2013-12-11 12:20:00,85.99,86.01,85.96,85.97,47000.0,47.7295,47.7406,47.7128,47.7184,47000.0
2013-12-11 12:25:00,85.97,85.98,85.91,85.97,37100.0,47.7184,47.7239,47.6851,47.7184,37100.0
2013-12-11 12:30:00,85.95,86.0,85.95,86.0,46700.0,47.7073,47.735,47.7073,47.735,46700.0
2013-12-11 12:35:00,85.99,86.05,85.97,86.05,36900.0,47.7295,47.7628,47.7184,47.7628,36900.0
2013-12-11 12:40:00,86.04,86.09,86.04,86.07,22800.0,47.7572,47.785,47.7572,47.7739,22800.0
2013-12-11 12:45:00,86.06,86.08,86.03,86.05,32000.0,47.7683,47.7794,47.7517,47.7628,32000.0
2013-12-11 12:50:00,86.04,86.04,85.97,85.97,30800.0,47.7572,47.7572,47.7184,47.7184,30800.0
2013-12-11 12:55:00,85.97,86.02,85.97,86.02,26800.0,47.7184,47.7461,47.7184,47.7461,26800.0
2013-12-11 13:00:00,86.01,86.03,85.97,86.02,29400.0,47.7406,47.7517,47.7184,47.7461,29400.0
2013-12-11 13:05:00,86.01,86.04,86.0,86.03,33200.0,47.7406,47.7572,47.735,47.7517,33200.0
2013-12-11 13:10:00,86.02,86.04,86.01,86.01,22900.0,47.7461,47.7572,47.7406,47.7406,22900.0
2013-12-11 13:15:00,86.01,86.04,86.01,86.03,18800.0,47.7406,47.7572,47.7406,47.7517,18800.0
2013-12-11 13:20:00,86.03,86.04,86.0,86.03,20100.0,47.7517,47.7572,47.735,47.7517,20100.0
2013-12-11 13:25:00,86.02,86.02,86.0,86.01,28600.0,47.7461,47.7461,47.735,47.7406,28600.0
2013-12-11 13:30:00,86.0,86.14,85.99,86.12,39000.0,47.735,47.8127,47.7295,47.8016,39000.0
2013-12-11 13:35:00,86.12,86.17,86.1,86.15,29400.0,47.8016,47.8294,47.7905,47.8183,29400.0
2013-12-11 13:40:00,86.15,86.24,86.14,86.24,36900.0,47.8183,47.8682,47.8127,47.8682,36900.0
2013-12-11 13:45:00,86.24,86.26,86.18,86.19,48400.0,47.8682,47.8793,47.8349,47.8405,48400.0
2013-12-11 13:50:00,86.18,86.2,86.15,86.18,34600.0,47.8349,47.846,47.8183,47.8349,34600.0
2013-12-11 13:55:00,86.18,86.21,86.18,86.2,29200.0,47.8349,47.8516,47.8349,47.846,29200.0
2013-12-11 14:00:00,86.2,86.2,86.16,86.16,36400.0,47.846,47.846,47.8238,47.8238,36400.0
2013-12-11 14:05:00,86.16,86.19,86.14,86.14,33000.0,47.8238,47.8405,47.8127,47.8127,33000.0
2013-12-11 14:10:00,86.15,86.17,86.12,86.12,60700.0,47.8183,47.8294,47.8016,47.8016,60700.0
2013-12-11 14:15:00,86.13,86.17,86.1,86.15,58000.0,47.8072,47.8294,47.7905,47.8183,58000.0
2013-12-11 14:20:00,86.15,86.19,86.14,86.16,44000.0,47.8183,47.8405,47.8127,47.8238,44000.0
2013-12-11 14:25:00,86.15,86.16,86.12,86.14,34400.0,47.8183,47.8238,47.8016,47.8127,34400.0
2013-12-11 14:30:00,86.13,86.14,86.06,86.09,39300.0,47.8072,47.8127,47.7683,47.785,39300.0
2013-12-11 14:35:00,86.08,86.09,86.0,86.0,43500.0,47.7794,47.785,47.735,47.735,43500.0
2013-12-11 14:40:00,86.01,86.09,85.97,86.03,54400.0,47.7406,47.785,47.7184,47.7517,54400.0
2013-12-11 14:45:00,86.03,86.1,86.01,86.03,46900.0,47.7517,47.7905,47.7406,47.7517,46900.0
2013-12-11 14:50:00,86.03,86.1,86.02,86.08,46700.0,47.7517,47.7905,47.7461,47.7794,46700.0
2013-12-11 14:55:00,86.09,86.18,86.09,86.18,53400.0,47.785,47.8349,47.785,47.8349,53400.0
2013-12-11 15:00:00,86.15,86.23,86.14,86.19,58500.0,47.8183,47.8627,47.8127,47.8405,58500.0
2013-12-11 15:05:00,86.17,86.2,86.04,86.05,68700.0,47.8294,47.846,47.7572,47.7628,68700.0
2013-12-11 15:10:00,86.06,86.09,86.01,86.05,64400.0,47.7683,47.785,47.7406,47.7628,64400.0
2013-12-11 15:15:00,86.04,86.1,86.0,86.08,129600.0,47.7572,47.7905,47.735,47.7794,129600.0
2013-12-11 15:20:00,86.08,86.1,86.03,86.04,77800.0,47.7794,47.7905,47.7517,47.7572,77800.0
2013-12-11 15:25:00,86.04,86.06,85.97,85.99,72800.0,47.7572,47.7683,47.7184,47.7295,72800.0
2013-12-11 15:30:00,86.0,86.03,85.94,85.94,75300.0,47.735,47.7517,47.7017,47.7017,75300.0
2013-12-11 15:35:00,85.95,85.95,85.88,85.88,55000.0,47.7073,47.7073,47.6684,47.6684,55000.0
2013-12-11 15:40:00,85.89,85.96,85.87,85.88,97500.0,47.674,47.7128,47.6629,47.6684,97500.0
2013-12-11 15:45:00,85.88,85.9,85.77,85.87,179600.0,47.6684,47.6795,47.6074,47.6629,179600.0
2013-12-11 15:50:00,85.88,85.88,85.8,85.8,129000.0,47.6684,47.6684,47.624,47.624,129000.0
2013-12-11 15:55:00,85.81,86.0,85.79,85.91,288800.0,47.6296,47.735,47.6185,47.6851,288800.0
2013-12-12 09:30:00,85.73,85.85,85.52,85.8,132400.0,47.5852,47.6518,47.4686,47.624,132400.0
2013-12-12 09:35:00,85.78,85.85,85.65,85.66,70800.0,47.6129,47.6518,47.5408,47.5463,70800.0
2013-12-12 09:40:00,85.65,85.75,85.52,85.65,63500.0,47.5408,47.5963,47.4686,47.5408,63500.0
2013-12-12 09:45:00,85.65,85.65,85.32,85.46,142500.0,47.5408,47.5408,47.3576,47.4353,142500.0
2013-12-12 09:50:00,85.45,85.51,85.37,85.43,154600.0,47.4297,47.463,47.3853,47.4186,154600.0
2013-12-12 09:55:00,85.42,85.48,85.32,85.41,111900.0,47.4131,47.4464,47.3576,47.4075,111900.0
2013-12-12 10:00:00,85.41,85.43,85.33,85.4,85100.0,47.4075,47.4186,47.3631,47.402,85100.0
2013-12-12 10:05:00,85.41,85.41,85.3,85.33,71500.0,47.4075,47.4075,47.3465,47.3631,71500.0
2013-12-12 10:10:00,85.32,85.38,85.27,85.33,97400.0,47.3576,47.3909,47.3298,47.3631,97400.0
2013-12-12 10:15:00,85.32,85.32,85.25,85.31,85400.0,47.3576,47.3576,47.3187,47.352,85400.0
2013-12-12 10:20:00,85.31,85.38,85.26,85.32,63400.0,47.352,47.3909,47.3243,47.3576,63400.0
2013-12-12 10:25:00,85.32,85.38,85.29,85.3,67200.0,47.3576,47.3909,47.3409,47.3465,67200.0
2013-12-12 10:30:00,85.31,85.39,85.3,85.34,111400.0,47.352,47.3964,47.3465,47.3687,111400.0
2013-12-12 10:35:00,85.34,85.39,85.31,85.37,41100.0,47.3687,47.3964,47.352,47.3853,41100.0
2013-12-12 10:40:00,85.37,85.43,85.31,85.38,70100.0,47.3853,47.4186,47.352,47.3909,70100.0
2013-12-12 10:45:00,85.38,85.46,85.35,85.42,55700.0,47.3909,47.4353,47.3742,47.4131,55700.0
2013-12-12 10:50:00,85.42,85.52,85.4,85.52,73000.0,47.4131,47.4686,47.402,47.4686,73000.0
2013-12-12 10:55:00,85.52,85.53,85.43,85.51,38600.0,47.4686,47.4741,47.4186,47.463,38600.0
2013-12-12 11:00:00,85.5,85.52,85.43,85.5,32500.0,47.4575,47.4686,47.4186,47.4575,32500.0
2013-12-12 11:05:00,85.49,85.65,85.49,85.61,49500.0,47.4519,47.5408,47.4519,47.5185,49500.0
2013-12-12 11:10:00,85.61,85.65,85.51,85.52,51300.0,47.5185,47.5408,47.463,47.4686,51300.0
2013-12-12 11:15:00,85.52,85.58,85.48,85.55,48600.0,47.4686,47.5019,47.4464,47.4852,48600.0
2013-12-12 11:20:00,85.55,85.65,85.53,85.64,33300.0,47.4852,47.5408,47.4741,47.5352,33300.0
2013-12-12 11:25:00,85.64,85.64,85.49,85.5,42500.0,47.5352,47.5352,47.4519,47.4575,42500.0
2013-12-12 11:30:00,85.5,85.53,85.49,85.5,37400.0,47.4575,47.4741,47.4519,47.4575,37400.0
2013-12-12 11:35:00,85.5,85.53,85.47,85.51,45800.0,47.4575,47.4741,47.4408,47.463,45800.0
2013-12-12 11:40:00,85.5,85.51,85.42,85.48,47100.0,47.4575,47.463,47.4131,47.4464,47100.0
2013-12-12 11:45:00,85.48,85.51,85.45,85.49,29300.0,47.4464,47.463,47.4297,47.4519,29300.0
2013-12-12 11:50:00,85.49,85.49,85.43,85.48,35700.0,47.4519,47.4519,47.4186,47.4464,35700.0
2013-12-12 11:55:00,85.48,85.51,85.4,85.48,76200.0,47.4464,47.463,47.402,47.4464,76200.0
2013-12-12 12:00:00,85.48,85.5,85.42,85.48,55100.0,47.4464,47.4575,47.4131,47.4464,55100.0
2013-12-12 12:05:00,85.48,85.51,85.43,85.43,41800.0,47.4464,47.463,47.4186,47.4186,41800.0
2013-12-12 12:10:00,85.43,85.51,85.38,85.38,50400.0,47.4186,47.463,47.3909,47.3909,50400.0
2013-12-12 12:15:00,85.38,85.47,85.38,85.47,45400.0,47.3909,47.4408,47.3909,47.4408,45400.0
2013-12-12 12:20:00,85.46,85.47,85.23,85.26,78500.0,47.4353,47.4408,47.3076,47.3243,78500.0
2013-12-12 12:25:00,85.26,85.34,85.22,85.34,32600.0,47.3243,47.3687,47.3021,47.3687,32600.0
2013-12-12 12:30:00,85.32,85.32,85.23,85.26,49300.0,47.3576,47.3576,47.3076,47.3243,49300.0
2013-12-12 12:35:00,85.26,85.26,85.23,85.25,35000.0,47.3243,47.3243,47.3076,47.3187,35000.0
2013-12-12 12:40:00,85.25,85.27,85.2,85.23,39200.0,47.3187,47.3298,47.291,47.3076,39200.0
2013-12-12 12:45:00,85.22,85.33,85.22,85.32,40000.0,47.3021,47.3631,47.3021,47.3576,40000.0
2013-12-12 12:50:00,85.31,85.33,85.26,85.31,34000.0,47.352,47.3631,47.3243,47.352,34000.0
2013-12-12 12:55:00,85.33,85.33,85.25,85.27,32000.0,47.3631,47.3631,47.3187,47.3298,32000.0
2013-12-12 13:00:00,85.27,85.31,85.26,85.3,37500.0,47.3298,47.352,47.3243,47.3465,37500.0
2013-12-12 13:05:00,85.29,85.33,85.27,85.31,31400.0,47.3409,47.3631,47.3298,47.352,31400.0
2013-12-12 13:10:00,85.3,85.32,85.28,85.3,25500.0,47.3465,47.3576,47.3354,47.3465,25500.0
2013-12-12 13:15:00,85.3,85.39,85.29,85.38,49100.0,47.3465,47.3964,47.3409,47.3909,49100.0
2013-12-12 13:20:00,85.37,85.38,85.34,85.36,28600.0,47.3853,47.3909,47.3687,47.3798,28600.0
2013-12-12 13:25:00,85.35,85.36,85.29,85.29,36600.0,47.3742,47.3798,47.3409,47.3409,36600.0
2013-12-12 13:30:00,85.3,85.32,85.27,85.27,33900.0,47.3465,47.3576,47.3298,47.3298,33900.0
2013-12-12 13:35:00,85.27,85.33,85.27,85.32,29500.0,47.3298,47.3631,47.3298,47.3576,29500.0
2013-12-12 13:40:00,85.32,85.35,85.28,85.31,25400.0,47.3576,47.3742,47.3354,47.352,25400.0
2013-12-12 13:45:00,85.32,85.34,85.29,85.29,25500.0,47.3576,47.3687,47.3409,47.3409,25500.0
2013-12-12 13:50:00,85.29,85.31,85.28,85.28,23000.0,47.3409,47.352,47.3354,47.3354,23000.0
2013-12-12 13:55:00,85.29,85.32,85.27,85.31,30700.0,47.3409,47.3576,47.3298,47.352,30700.0
2013-12-12 14:00:00,85.3,85.37,85.3,85.34,32000.0,47.3465,47.3853,47.3465,47.3687,32000.0
2013-12-12 14:05:00,85.35,85.45,85.32,85.41,40900.0,47.3742,47.4297,47.3576,47.4075,40900.0
2013-12-12 14:10:00,85.42,85.47,85.4,85.45,28600.0,47.4131,47.4408,47.402,47.4297,28600.0
2013-12-12 14:15:00,85.45,85.48,85.41,85.48,28900.0,47.4297,47.4464,47.4075,47.4464,28900.0
2013-12-12 14:20:00,85.46,85.5,85.44,85.47,32600.0,47.4353,47.4575,47.4242,47.4408,32600.0
2013-12-12 14:25:00,85.47,85.47,85.43,85.46,18000.0,47.4408,47.4408,47.4186,47.4353,18000.0
2013-12-12 14:30:00,85.46,85.5,85.45,85.5,24500.0,47.4353,47.4575,47.4297,47.4575,24500.0
2013-12-12 14:35:00,85.49,85.5,85.41,85.44,37000.0,47.4519,47.4575,47.4075,47.4242,37000.0
2013-12-12 14:40:00,85.43,85.43,85.36,85.39,36500.0,47.4186,47.4186,47.3798,47.3964,36500.0
2013-12-12 14:45:00,85.41,85.41,85.34,85.38,33300.0,47.4075,47.4075,47.3687,47.3909,33300.0
2013-12-12 14:50:00,85.38,85.47,85.37,85.44,45100.0,47.3909,47.4408,47.3853,47.4242,45100.0
2013-12-12 14:55:00,85.45,85.52,85.43,85.48,34500.0,47.4297,47.4686,47.4186,47.4464,34500.0
2013-12-12 15:00:00,85.48,85.48,85.4,85.42,30700.0,47.4464,47.4464,47.402,47.4131,30700.0
2013-12-12 15:05:00,85.42,85.43,85.31,85.33,53400.0,47.4131,47.4186,47.352,47.3631,53400.0
2013-12-12 15:10:00,85.34,85.35,85.26,85.27,52200.0,47.3687,47.3742,47.3243,47.3298,52200.0
2013-12-12 15:15:00,85.27,85.34,85.26,85.33,37900.0,47.3298,47.3687,47.3243,47.3631,37900.0
2013-12-12 15:20:00,85.33,85.45,85.32,85.43,59800.0,47.3631,47.4297,47.3576,47.4186,59800.0
2013-12-12 15:25:00,85.43,85.46,85.39,85.4,46000.0,47.4186,47.4353,47.3964,47.402,46000.0
2013-12-12 15:30:00,85.39,85.45,85.39,85.43,57300.0,47.3964,47.4297,47.3964,47.4186,57300.0
2013-12-12 15:35:00,85.42,85.44,85.33,85.36,74800.0,47.4131,47.4242,47.3631,47.3798,74800.0
2013-12-12 15:40:00,85.37,85.4,85.3,85.38,104500.0,47.3853,47.402,47.3465,47.3909,104500.0
2013-12-12 15:45:00,85.38,85.39,85.29,85.29,161700.0,47.3909,47.3964,47.3409,47.3409,161700.0
2013-12-12 15:50:00,85.28,85.29,85.24,85.25,169000.0,47.3354,47.3409,47.3132,47.3187,169000.0
2013-12-12 15:55:00,85.25,85.34,85.22,85.32,279400.0,47.3187,47.3687,47.3021,47.3576,279400.0
2013-12-13 09:30:00,85.45,85.46,85.21,85.35,109100.0,47.4297,47.4353,47.2965,47.3742,109100.0
2013-12-13 09:35:00,85.31,85.37,85.12,85.22,47400.0,47.352,47.3853,47.2466,47.3021,47400.0
2013-12-13 09:40:00,85.21,85.21,85.11,85.12,39600.0,47.2965,47.2965,47.241,47.2466,39600.0
2013-12-13 09:45:00,85.11,85.17,85.06,85.06,38000.0,47.241,47.2743,47.2133,47.2133,38000.0
2013-12-13 09:50:00,85.07,85.07,84.9,84.93,120300.0,47.2188,47.2188,47.1245,47.1411,120300.0
2013-12-13 09:55:00,84.95,85.08,84.93,85.08,57900.0,47.1522,47.2244,47.1411,47.2244,57900.0
2013-12-13 10:00:00,85.06,85.11,84.94,84.96,69100.0,47.2133,47.241,47.1467,47.1578,69100.0
2013-12-13 10:05:00,84.97,85.1,84.94,85.08,61400.0,47.1633,47.2355,47.1467,47.2244,61400.0
2013-12-13 10:10:00,85.07,85.1,85.01,85.05,43900.0,47.2188,47.2355,47.1855,47.2077,43900.0
2013-12-13 10:15:00,85.05,85.06,84.99,85.01,36200.0,47.2077,47.2133,47.1744,47.1855,36200.0
2013-12-13 10:20:00,85.0,85.02,84.97,85.0,63400.0,47.18,47.1911,47.1633,47.18,63400.0
2013-12-13 10:25:00,84.99,85.03,84.95,84.96,53000.0,47.1744,47.1966,47.1522,47.1578,53000.0
2013-12-13 10:30:00,84.97,85.08,84.97,85.07,35800.0,47.1633,47.2244,47.1633,47.2188,35800.0
2013-12-13 10:35:00,85.08,85.11,84.98,85.0,60800.0,47.2244,47.241,47.1689,47.18,60800.0
2013-12-13 10:40:00,85.0,85.02,84.94,85.02,47900.0,47.18,47.1911,47.1467,47.1911,47900.0
2013-12-13 10:45:00,85.03,85.1,85.01,85.09,37600.0,47.1966,47.2355,47.1855,47.2299,37600.0
2013-12-13 10:50:00,85.1,85.14,85.02,85.05,39600.0,47.2355,47.2577,47.1911,47.2077,39600.0
2013-12-13 10:55:00,85.04,85.15,85.04,85.11,21600.0,47.2022,47.2632,47.2022,47.241,21600.0
2013-12-13 11:00:00,85.11,85.21,85.08,85.09,31700.0,47.241,47.2965,47.2244,47.2299,31700.0
2013-12-13 11:05:00,85.1,85.12,84.99,84.99,45900.0,47.2355,47.2466,47.1744,47.1744,45900.0
2013-12-13 11:10:00,84.99,85.04,84.94,85.04,37500.0,47.1744,47.2022,47.1467,47.2022,37500.0
2013-12-13 11:15:00,85.04,85.16,85.03,85.16,27200.0,47.2022,47.2688,47.1966,47.2688,27200.0
2013-12-13 11:20:00,85.16,85.33,85.16,85.32,31500.0,47.2688,47.3631,47.2688,47.3576,31500.0
2013-12-13 11:25:00,85.33,85.38,85.22,85.23,38800.0,47.3631,47.3909,47.3021,47.3076,38800.0
2013-12-13 11:30:00,85.22,85.25,85.13,85.15,27700.0,47.3021,47.3187,47.2521,47.2632,27700.0
2013-12-13 11:35:00,85.14,85.2,85.09,85.17,25700.0,47.2577,47.291,47.2299,47.2743,25700.0
2013-12-13 11:40:00,85.17,85.23,85.15,85.18,34100.0,47.2743,47.3076,47.2632,47.2799,34100.0
2013-12-13 11:45:00,85.16,85.21,85.14,85.17,28900.0,47.2688,47.2965,47.2577,47.2743,28900.0
2013-12-13 11:50:00,85.18,85.19,85.1,85.17,20600.0,47.2799,47.2854,47.2355,47.2743,20600.0
2013-12-13 11:55:00,85.18,85.27,85.18,85.26,23200.0,47.2799,47.3298,47.2799,47.3243,23200.0
2013-12-13 12:00:00,85.25,85.34,85.25,85.33,36500.0,47.3187,47.3687,47.3187,47.3631,36500.0
2013-12-13 12:05:00,85.33,85.34,85.21,85.25,36800.0,47.3631,47.3687,47.2965,47.3187,36800.0
2013-12-13 12:10:00,85.24,85.26,85.19,85.24,18600.0,47.3132,47.3243,47.2854,47.3132,18600.0
2013-12-13 12:15:00,85.23,85.3,85.19,85.25,25000.0,47.3076,47.3465,47.2854,47.3187,25000.0
2013-12-13 12:20:00,85.24,85.34,85.24,85.33,34100.0,47.3132,47.3687,47.3132,47.3631,34100.0
2013-12-13 12:25:00,85.32,85.36,85.28,85.36,26900.0,47.3576,47.3798,47.3354,47.3798,26900.0
2013-12-13 12:30:00,85.36,85.39,85.3,85.32,51900.0,47.3798,47.3964,47.3465,47.3576,51900.0
2013-12-13 12:35:00,85.32,85.33,85.27,85.28,26000.0,47.3576,47.3631,47.3298,47.3354,26000.0
2013-12-13 12:40:00,85.28,85.38,85.27,85.33,27400.0,47.3354,47.3909,47.3298,47.3631,27400.0
2013-12-13 12:45:00,85.33,85.37,85.29,85.35,21000.0,47.3631,47.3853,47.3409,47.3742,21000.0
2013-12-13 12:50:00,85.34,85.36,85.3,85.36,36400.0,47.3687,47.3798,47.3465,47.3798,36400.0
2013-12-13 12:55:00,85.36,85.37,85.31,85.34,30400.0,47.3798,47.3853,47.352,47.3687,30400.0
2013-12-13 13:00:00,85.34,85.39,85.33,85.33,21400.0,47.3687,47.3964,47.3631,47.3631,21400.0
2013-12-13 13:05:00,85.32,85.33,85.29,85.29,19800.0,47.3576,47.3631,47.3409,47.3409,19800.0
2013-12-13 13:10:00,85.29,85.29,85.22,85.26,24400.0,47.3409,47.3409,47.3021,47.3243,24400.0
2013-12-13 13:15:00,85.26,85.42,85.25,85.42,34400.0,47.3243,47.4131,47.3187,47.4131,34400.0
2013-12-13 13:20:00,85.41,85.48,85.4,85.45,38300.0,47.4075,47.4464,47.402,47.4297,38300.0
2013-12-13 13:25:00,85.44,85.49,85.4,85.45,28200.0,47.4242,47.4519,47.402,47.4297,28200.0
2013-12-13 13:30:00,85.45,85.49,85.42,85.49,19000.0,47.4297,47.4519,47.4131,47.4519,19000.0
2013-12-13 13:35:00,85.5,85.54,85.44,85.44,19900.0,47.4575,47.4797,47.4242,47.4242,19900.0
2013-12-13 13:40:00,85.45,85.49,85.44,85.45,42700.0,47.4297,47.4519,47.4242,47.4297,42700.0
2013-12-13 13:45:00,85.45,85.54,85.45,85.53,21400.0,47.4297,47.4797,47.4297,47.4741,21400.0
2013-12-13 13:50:00,85.54,85.58,85.51,85.53,78400.0,47.4797,47.5019,47.463,47.4741,78400.0
2013-12-13 13:55:00,85.53,85.54,85.46,85.46,45300.0,47.4741,47.4797,47.4353,47.4353,45300.0
2013-12-13 14:00:00,85.46,85.47,85.35,85.36,37100.0,47.4353,47.4408,47.3742,47.3798,37100.0
2013-12-13 14:05:00,85.36,85.43,85.25,85.4,51600.0,47.3798,47.4186,47.3187,47.402,51600.0
2013-12-13 14:10:00,85.41,85.43,85.34,85.38,52800.0,47.4075,47.4186,47.3687,47.3909,52800.0
2013-12-13 14:15:00,85.39,85.47,85.35,85.43,45900.0,47.3964,47.4408,47.3742,47.4186,45900.0
2013-12-13 14:20:00,85.43,85.43,85.3,85.38,62000.0,47.4186,47.4186,47.3465,47.3909,62000.0
2013-12-13 14:25:00,85.38,85.38,85.31,85.33,65800.0,47.3909,47.3909,47.352,47.3631,65800.0
2013-12-13 14:30:00,85.34,85.39,85.32,85.34,41200.0,47.3687,47.3964,47.3576,47.3687,41200.0
2013-12-13 14:35:00,85.34,85.36,85.3,85.34,33800.0,47.3687,47.3798,47.3465,47.3687,33800.0
2013-12-13 14:40:00,85.33,85.34,85.3,85.33,21400.0,47.3631,47.3687,47.3465,47.3631,21400.0
2013-12-13 14:45:00,85.33,85.38,85.31,85.37,42200.0,47.3631,47.3909,47.352,47.3853,42200.0
2013-12-13 14:50:00,85.37,85.38,85.33,85.33,47200.0,47.3853,47.3909,47.3631,47.3631,47200.0
2013-12-13 14:55:00,85.34,85.36,85.32,85.33,45000.0,47.3687,47.3798,47.3576,47.3631,45000.0
2013-12-13 15:00:00,85.33,85.37,85.29,85.29,47600.0,47.3631,47.3853,47.3409,47.3409,47600.0
2013-12-13 15:05:00,85.29,85.35,85.29,85.32,42800.0,47.3409,47.3742,47.3409,47.3576,42800.0
2013-12-13 15:10:00,85.33,85.39,85.33,85.36,46900.0,47.3631,47.3964,47.3631,47.3798,46900.0
2013-12-13 15:15:00,85.34,85.39,85.34,85.38,36400.0,47.3687,47.3964,47.3687,47.3909,36400.0
2013-12-13 15:20:00,85.38,85.42,85.37,85.39,45400.0,47.3909,47.4131,47.3853,47.3964,45400.0
2013-12-13 15:25:00,85.38,85.44,85.37,85.39,51500.0,47.3909,47.4242,47.3853,47.3964,51500.0
2013-12-13 15:30:00,85.39,85.46,85.33,85.35,65200.0,47.3964,47.4353,47.3631,47.3742,65200.0
2013-12-13 15:35:00,85.36,85.37,85.22,85.23,73000.0,47.3798,47.3853,47.3021,47.3076,73000.0
2013-12-13 15:40:00,85.23,85.29,85.2,85.28,81900.0,47.3076,47.3409,47.291,47.3354,81900.0
2013-12-13 15:45:00,85.28,85.36,85.25,85.26,71800.0,47.3354,47.3798,47.3187,47.3243,71800.0
2013-12-13 15:50:00,85.27,85.36,85.24,85.3,79200.0,47.3298,47.3798,47.3132,47.3465,79200.0
2013-12-13 15:55:00,85.3,85.33,85.2,85.24,192100.0,47.3465,47.3631,47.291,47.3132,192100.0
2013-12-16 09:30:00,85.27,85.27,84.9,84.95,308600.0,47.3298,47.3298,47.1245,47.1522,308600.0
2013-12-16 09:35:00,84.97,85.02,84.68,84.77,180000.0,47.1633,47.1911,47.0023,47.0523,180000.0
2013-12-16 09:40:00,84.77,85.16,84.77,85.04,133600.0,47.0523,47.2688,47.0523,47.2022,133600.0
2013-12-16 09:45:00,85.04,85.16,85.0,85.15,98100.0,47.2022,47.2688,47.18,47.2632,98100.0
2013-12-16 09:50:00,85.16,85.18,85.07,85.16,126400.0,47.2688,47.2799,47.2188,47.2688,126400.0
2013-12-16 09:55:00,85.18,85.23,85.06,85.12,178700.0,47.2799,47.3076,47.2133,47.2466,178700.0
2013-12-16 10:00:00,85.08,85.21,85.06,85.15,95700.0,47.2244,47.2965,47.2133,47.2632,95700.0
2013-12-16 10:05:00,85.14,85.26,85.14,85.17,104900.0,47.2577,47.3243,47.2577,47.2743,104900.0
2013-12-16 10:10:00,85.16,85.25,85.1,85.16,90900.0,47.2688,47.3187,47.2355,47.2688,90900.0
2013-12-16 10:15:00,85.16,85.22,85.16,85.19,78000.0,47.2688,47.3021,47.2688,47.2854,78000.0
2013-12-16 10:20:00,85.2,85.22,85.14,85.2,50400.0,47.291,47.3021,47.2577,47.291,50400.0
2013-12-16 10:25:00,85.2,85.2,84.99,85.09,112900.0,47.291,47.291,47.1744,47.2299,112900.0
2013-12-16 10:30:00,85.09,85.12,84.99,85.03,61900.0,47.2299,47.2466,47.1744,47.1966,61900.0
2013-12-16 10:35:00,85.01,85.1,84.95,85.04,82500.0,47.1855,47.2355,47.1522,47.2022,82500.0
2013-12-16 10:40:00,85.06,85.08,84.98,85.03,47400.0,47.2133,47.2244,47.1689,47.1966,47400.0
2013-12-16 10:45:00,85.03,85.03,84.96,84.97,54500.0,47.1966,47.1966,47.1578,47.1633,54500.0
2013-12-16 10:50:00,84.98,85.07,84.97,85.07,59600.0,47.1689,47.2188,47.1633,47.2188,59600.0
2013-12-16 10:55:00,85.06,85.08,85.03,85.08,42300.0,47.2133,47.2244,47.1966,47.2244,42300.0
2013-12-16 11:00:00,85.08,85.1,84.98,85.0,46800.0,47.2244,47.2355,47.1689,47.18,46800.0
2013-12-16 11:05:00,85.0,85.05,84.98,85.05,51400.0,47.18,47.2077,47.1689,47.2077,51400.0
2013-12-16 11:10:00,85.05,85.21,85.04,85.14,49000.0,47.2077,47.2965,47.2022,47.2577,49000.0
2013-12-16 11:15:00,85.15,85.18,85.08,85.17,44000.0,47.2632,47.2799,47.2244,47.2743,44000.0
2013-12-16 11:20:00,85.17,85.19,85.08,85.08,38700.0,47.2743,47.2854,47.2244,47.2244,38700.0
2013-12-16 11:25:00,85.09,85.13,85.06,85.12,51200.0,47.2299,47.2521,47.2133,47.2466,51200.0
2013-12-16 11:30:00,85.11,85.19,85.09,85.17,44600.0,47.241,47.2854,47.2299,47.2743,44600.0
2013-12-16 11:35:00,85.17,85.19,85.07,85.1,60200.0,47.2743,47.2854,47.2188,47.2355,60200.0
2013-12-16 11:40:00,85.1,85.12,84.99,85.1,78900.0,47.2355,47.2466,47.1744,47.2355,78900.0
2013-12-16 11:45:00,85.09,85.17,85.02,85.12,35000.0,47.2299,47.2743,47.1911,47.2466,35000.0
2013-12-16 11:50:00,85.12,85.16,85.09,85.14,38800.0,47.2466,47.2688,47.2299,47.2577,38800.0
2013-12-16 11:55:00,85.14,85.16,85.08,85.13,44000.0,47.2577,47.2688,47.2244,47.2521,44000.0
2013-12-16 12:00:00,85.14,85.14,85.01,85.02,29100.0,47.2577,47.2577,47.1855,47.1911,29100.0
2013-12-16 12:05:00,85.02,85.06,84.94,85.04,58100.0,47.1911,47.2133,47.1467,47.2022,58100.0
2013-12-16 12:10:00,85.04,85.05,84.97,84.98,32500.0,47.2022,47.2077,47.1633,47.1689,32500.0
2013-12-16 12:15:00,84.99,85.03,84.98,85.02,31300.0,47.1744,47.1966,47.1689,47.1911,31300.0
2013-12-16 12:20:00,85.03,85.03,84.95,84.99,27900.0,47.1966,47.1966,47.1522,47.1744,27900.0
2013-12-16 12:25:00,84.98,84.99,84.92,84.93,27200.0,47.1689,47.1744,47.1356,47.1411,27200.0
2013-12-16 12:30:00,84.94,84.95,84.87,84.88,38400.0,47.1467,47.1522,47.1078,47.1134,38400.0
2013-12-16 12:35:00,84.87,84.91,84.86,84.87,32600.0,47.1078,47.13,47.1023,47.1078,32600.0
2013-12-16 12:40:00,84.87,84.89,84.84,84.87,30100.0,47.1078,47.1189,47.0912,47.1078,30100.0
2013-12-16 12:45:00,84.87,84.9,84.84,84.86,39200.0,47.1078,47.1245,47.0912,47.1023,39200.0
2013-12-16 12:50:00,84.85,84.9,84.85,84.87,26800.0,47.0967,47.1245,47.0967,47.1078,26800.0
2013-12-16 12:55:00,84.86,84.89,84.86,84.86,32900.0,47.1023,47.1189,47.1023,47.1023,32900.0
2013-12-16 13:00:00,84.85,84.89,84.79,84.8,47200.0,47.0967,47.1189,47.0634,47.069,47200.0
2013-12-16 13:05:00,84.79,84.85,84.78,84.85,30100.0,47.0634,47.0967,47.0578,47.0967,30100.0
2013-12-16 13:10:00,84.85,84.89,84.83,84.86,29500.0,47.0967,47.1189,47.0856,47.1023,29500.0
2013-12-16 13:15:00,84.87,84.87,84.8,84.85,30700.0,47.1078,47.1078,47.069,47.0967,30700.0
2013-12-16 13:20:00,84.86,84.91,84.83,84.91,42000.0,47.1023,47.13,47.0856,47.13,42000.0
2013-12-16 13:25:00,84.9,84.92,84.82,84.83,44900.0,47.1245,47.1356,47.0801,47.0856,44900.0
2013-12-16 13:30:00,84.83,84.85,84.81,84.84,30100.0,47.0856,47.0967,47.0745,47.0912,30100.0
2013-12-16 13:35:00,84.84,84.85,84.76,84.76,44900.0,47.0912,47.0967,47.0467,47.0467,44900.0
2013-12-16 13:40:00,84.77,84.77,84.7,84.76,54100.0,47.0523,47.0523,47.0134,47.0467,54100.0
2013-12-16 13:45:00,84.77,84.77,84.68,84.72,64300.0,47.0523,47.0523,47.0023,47.0245,64300.0
2013-12-16 13:50:00,84.71,84.75,84.69,84.75,31300.0,47.019,47.0412,47.0079,47.0412,31300.0
2013-12-16 13:55:00,84.75,84.8,84.74,84.78,43300.0,47.0412,47.069,47.0356,47.0578,43300.0
2013-12-16 14:00:00,84.78,84.87,84.73,84.87,51600.0,47.0578,47.1078,47.0301,47.1078,51600.0
2013-12-16 14:05:00,84.86,84.98,84.86,84.92,47700.0,47.1023,47.1689,47.1023,47.1356,47700.0
2013-12-16 14:10:00,84.91,84.97,84.91,84.95,38700.0,47.13,47.1633,47.13,47.1522,38700.0
2013-12-16 14:15:00,84.96,85.05,84.96,84.97,46300.0,47.1578,47.2077,47.1578,47.1633,46300.0
2013-12-16 14:20:00,84.98,84.99,84.93,84.95,25300.0,47.1689,47.1744,47.1411,47.1522,25300.0
2013-12-16 14:25:00,84.94,84.97,84.94,84.95,44000.0,47.1467,47.1633,47.1467,47.1522,44000.0
2013-12-16 14:30:00,84.95,84.95,84.91,84.93,44600.0,47.1522,47.1522,47.13,47.1411,44600.0
2013-12-16 14:35:00,84.93,84.96,84.89,84.91,44500.0,47.1411,47.1578,47.1189,47.13,44500.0
2013-12-16 14:40:00,84.91,84.94,84.89,84.9,36800.0,47.13,47.1467,47.1189,47.1245,36800.0
2013-12-16 14:45:00,84.9,84.92,84.89,84.91,30400.0,47.1245,47.1356,47.1189,47.13,30400.0
2013-12-16 14:50:00,84.91,84.97,84.91,84.92,41500.0,47.13,47.1633,47.13,47.1356,41500.0
2013-12-16 14:55:00,84.92,85.0,84.91,84.98,39800.0,47.1356,47.18,47.13,47.1689,39800.0
2013-12-16 15:00:00,84.97,84.98,84.9,84.93,59400.0,47.1633,47.1689,47.1245,47.1411,59400.0
2013-12-16 15:05:00,84.94,84.94,84.85,84.86,197900.0,47.1467,47.1467,47.0967,47.1023,197900.0
2013-12-16 15:10:00,84.86,84.86,84.83,84.84,83000.0,47.1023,47.1023,47.0856,47.0912,83000.0
2013-12-16 15:15:00,84.85,84.87,84.79,84.8,77600.0,47.0967,47.1078,47.0634,47.069,77600.0
2013-12-16 15:20:00,84.79,84.79,84.73,84.73,128700.0,47.0634,47.0634,47.0301,47.0301,128700.0
2013-12-16 15:25:00,84.72,84.73,84.69,84.7,63200.0,47.0245,47.0301,47.0079,47.0134,63200.0
2013-12-16 15:30:00,84.71,84.72,84.69,84.69,59600.0,47.019,47.0245,47.0079,47.0079,59600.0
2013-12-16 15:35:00,84.7,84.71,84.68,84.68,110800.0,47.0134,47.019,47.0023,47.0023,110800.0
2013-12-16 15:40:00,84.68,84.72,84.64,84.66,181600.0,47.0023,47.0245,46.9801,46.9912,181600.0
2013-12-16 15:45:00,84.65,84.74,84.65,84.7,164900.0,46.9857,47.0356,46.9857,47.0134,164900.0
2013-12-16 15:50:00,84.7,84.7,84.62,84.64,169900.0,47.0134,47.0134,46.969,46.9801,169900.0
2013-12-16 15:55:00,84.65,84.76,84.63,84.75,312600.0,46.9857,47.0467,46.9746,47.0412,312600.0
2013-12-17 09:30:00,84.66,84.83,84.65,84.77,112500.0,46.9912,47.0856,46.9857,47.0523,112500.0
2013-12-17 09:35:00,84.76,84.86,84.67,84.7,58500.0,47.0467,47.1023,46.9968,47.0134,58500.0
2013-12-17 09:40:00,84.69,84.78,84.62,84.73,83100.0,47.0079,47.0578,46.969,47.0301,83100.0
2013-12-17 09:45:00,84.71,84.79,84.65,84.72,55300.0,47.019,47.0634,46.9857,47.0245,55300.0
2013-12-17 09:50:00,84.72,84.72,84.6,84.69,81900.0,47.0245,47.0245,46.9579,47.0079,81900.0
2013-12-17 09:55:00,84.7,84.7,84.62,84.66,43300.0,47.0134,47.0134,46.969,46.9912,43300.0
2013-12-17 10:00:00,84.63,84.74,84.61,84.66,59700.0,46.9746,47.0356,46.9635,46.9912,59700.0
2013-12-17 10:05:00,84.66,84.75,84.65,84.73,50700.0,46.9912,47.0412,46.9857,47.0301,50700.0
2013-12-17 10:10:00,84.71,84.76,84.66,84.68,57700.0,47.019,47.0467,46.9912,47.0023,57700.0
2013-12-17 10:15:00,84.67,84.69,84.55,84.59,82000.0,46.9968,47.0079,46.9302,46.9524,82000.0
2013-12-17 10:20:00,84.59,84.63,84.56,84.59,50700.0,46.9524,46.9746,46.9357,46.9524,50700.0
2013-12-17 10:25:00,84.59,84.62,84.57,84.61,60300.0,46.9524,46.969,46.9413,46.9635,60300.0
2013-12-17 10:30:00,84.6,84.64,84.58,84.64,50600.0,46.9579,46.9801,46.9468,46.9801,50600.0
2013-12-17 10:35:00,84.64,84.77,84.63,84.72,53100.0,46.9801,47.0523,46.9746,47.0245,53100.0
2013-12-17 10:40:00,84.72,84.78,84.7,84.73,73700.0,47.0245,47.0578,47.0134,47.0301,73700.0
2013-12-17 10:45:00,84.73,84.74,84.59,84.62,89200.0,47.0301,47.0356,46.9524,46.969,89200.0
2013-12-17 10:50:00,84.62,84.63,84.56,84.6,42000.0,46.969,46.9746,46.9357,46.9579,42000.0
2013-12-17 10:55:00,84.59,84.67,84.58,84.66,47600.0,46.9524,46.9968,46.9468,46.9912,47600.0
2013-12-17 11:00:00,84.66,84.71,84.62,84.7,60600.0,46.9912,47.019,46.969,47.0134,60600.0
2013-12-17 11:05:00,84.69,84.79,84.69,84.71,81900.0,47.0079,47.0634,47.0079,47.019,81900.0
2013-12-17 11:10:00,84.71,84.72,84.62,84.64,93600.0,47.019,47.0245,46.969,46.9801,93600.0
2013-12-17 11:15:00,84.64,84.68,84.63,84.66,88400.0,46.9801,47.0023,46.9746,46.9912,88400.0
2013-12-17 11:20:00,84.66,84.68,84.65,84.67,91300.0,46.9912,47.0023,46.9857,46.9968,91300.0
2013-12-17 11:25:00,84.68,84.71,84.66,84.69,136600.0,47.0023,47.019,46.9912,47.0079,136600.0
2013-12-17 11:30:00,84.69,84.72,84.62,84.64,58300.0,47.0079,47.0245,46.969,46.9801,58300.0
2013-12-17 11:35:00,84.64,84.64,84.6,84.6,48300.0,46.9801,46.9801,46.9579,46.9579,48300.0
2013-12-17 11:40:00,84.6,84.61,84.59,84.59,52100.0,46.9579,46.9635,46.9524,46.9524,52100.0
2013-12-17 11:45:00,84.59,84.6,84.56,84.58,51300.0,46.9524,46.9579,46.9357,46.9468,51300.0
2013-12-17 11:50:00,84.57,84.6,84.55,84.56,43800.0,46.9413,46.9579,46.9302,46.9357,43800.0
2013-12-17 11:55:00,84.55,84.58,84.54,84.58,40400.0,46.9302,46.9468,46.9246,46.9468,40400.0
2013-12-17 12:00:00,84.57,84.58,84.51,84.52,62800.0,46.9413,46.9468,46.908,46.9135,62800.0
2013-12-17 12:05:00,84.52,84.54,84.49,84.49,81100.0,46.9135,46.9246,46.8969,46.8969,81100.0
2013-12-17 12:10:00,84.49,84.52,84.48,84.49,50800.0,46.8969,46.9135,46.8913,46.8969,50800.0
2013-12-17 12:15:00,84.5,84.52,84.43,84.43,42500.0,46.9024,46.9135,46.8636,46.8636,42500.0
2013-12-17 12:20:00,84.43,84.45,84.4,84.42,48300.0,46.8636,46.8747,46.8469,46.858,48300.0
2013-12-17 12:25:00,84.42,84.43,84.37,84.39,43200.0,46.858,46.8636,46.8303,46.8414,43200.0
2013-12-17 12:30:00,84.4,84.4,84.34,84.35,64100.0,46.8469,46.8469,46.8136,46.8192,64100.0
2013-12-17 12:35:00,84.35,84.36,84.34,84.34,42700.0,46.8192,46.8247,46.8136,46.8136,42700.0
2013-12-17 12:40:00,84.35,84.36,84.32,84.35,50300.0,46.8192,46.8247,46.8025,46.8192,50300.0
2013-12-17 12:45:00,84.36,84.37,84.35,84.36,41800.0,46.8247,46.8303,46.8192,46.8247,41800.0
2013-12-17 12:50:00,84.36,84.47,84.35,84.46,52000.0,46.8247,46.8858,46.8192,46.8802,52000.0
2013-12-17 12:55:00,84.46,84.7,84.45,84.48,62500.0,46.8802,47.0134,46.8747,46.8913,62500.0
2013-12-17 13:00:00,84.47,84.7,84.47,84.5,53800.0,46.8858,47.0134,46.8858,46.9024,53800.0
2013-12-17 13:05:00,84.5,84.5,84.44,84.44,27900.0,46.9024,46.9024,46.8691,46.8691,27900.0
2013-12-17 13:10:00,84.45,84.51,84.44,84.5,41400.0,46.8747,46.908,46.8691,46.9024,41400.0
2013-12-17 13:15:00,84.5,84.51,84.47,84.49,32300.0,46.9024,46.908,46.8858,46.8969,32300.0
2013-12-17 13:20:00,84.49,84.51,84.48,84.5,38200.0,46.8969,46.908,46.8913,46.9024,38200.0
2013-12-17 13:25:00,84.5,84.52,84.48,84.5,58200.0,46.9024,46.9135,46.8913,46.9024,58200.0
2013-12-17 13:30:00,84.5,84.58,84.49,84.58,44600.0,46.9024,46.9468,46.8969,46.9468,44600.0
2013-12-17 13:35:00,84.57,84.63,84.54,84.57,49300.0,46.9413,46.9746,46.9246,46.9413,49300.0
2013-12-17 13:40:00,84.57,84.57,84.53,84.53,79900.0,46.9413,46.9413,46.9191,46.9191,79900.0
2013-12-17 13:45:00,84.53,84.55,84.52,84.53,103500.0,46.9191,46.9302,46.9135,46.9191,103500.0
2013-12-17 13:50:00,84.52,84.54,84.5,84.51,43300.0,46.9135,46.9246,46.9024,46.908,43300.0
2013-12-17 13:55:00,84.51,84.53,84.5,84.51,28200.0,46.908,46.9191,46.9024,46.908,28200.0
2013-12-17 14:00:00,84.51,84.53,84.51,84.53,41900.0,46.908,46.9191,46.908,46.9191,41900.0
2013-12-17 14:05:00,84.51,84.63,84.51,84.63,59600.0,46.908,46.9746,46.908,46.9746,59600.0
2013-12-17 14:10:00,84.62,84.74,84.62,84.7,52900.0,46.969,47.0356,46.969,47.0134,52900.0
2013-12-17 14:15:00,84.7,84.72,84.64,84.66,42800.0,47.0134,47.0245,46.9801,46.9912,42800.0
2013-12-17 14:20:00,84.67,84.67,84.59,84.61,29100.0,46.9968,46.9968,46.9524,46.9635,29100.0
2013-12-17 14:25:00,84.61,84.61,84.58,84.6,52700.0,46.9635,46.9635,46.9468,46.9579,52700.0
2013-12-17 14:30:00,84.61,84.61,84.56,84.57,44400.0,46.9635,46.9635,46.9357,46.9413,44400.0
2013-12-17 14:35:00,84.58,84.62,84.55,84.58,55400.0,46.9468,46.969,46.9302,46.9468,55400.0
2013-12-17 14:40:00,84.57,84.61,84.55,84.58,34100.0,46.9413,46.9635,46.9302,46.9468,34100.0
2013-12-17 14:45:00,84.57,84.58,84.53,84.56,30900.0,46.9413,46.9468,46.9191,46.9357,30900.0
2013-12-17 14:50:00,84.56,84.59,84.54,84.55,37000.0,46.9357,46.9524,46.9246,46.9302,37000.0
2013-12-17 14:55:00,84.54,84.54,84.49,84.51,61700.0,46.9246,46.9246,46.8969,46.908,61700.0
2013-12-17 15:00:00,84.5,84.54,84.5,84.52,128100.0,46.9024,46.9246,46.9024,46.9135,128100.0
2013-12-17 15:05:00,84.52,84.6,84.51,84.58,96500.0,46.9135,46.9579,46.908,46.9468,96500.0
2013-12-17 15:10:00,84.6,84.64,84.55,84.58,105100.0,46.9579,46.9801,46.9302,46.9468,105100.0
2013-12-17 15:15:00,84.58,84.58,84.52,84.55,69800.0,46.9468,46.9468,46.9135,46.9302,69800.0
2013-12-17 15:20:00,84.55,84.68,84.54,84.67,89200.0,46.9302,47.0023,46.9246,46.9968,89200.0
2013-12-17 15:25:00,84.66,84.67,84.61,84.63,62400.0,46.9912,46.9968,46.9635,46.9746,62400.0
2013-12-17 15:30:00,84.63,84.65,84.56,84.57,76300.0,46.9746,46.9857,46.9357,46.9413,76300.0
2013-12-17 15:35:00,84.57,84.59,84.53,84.55,122000.0,46.9413,46.9524,46.9191,46.9302,122000.0
2013-12-17 15:40:00,84.55,84.55,84.51,84.53,108300.0,46.9302,46.9302,46.908,46.9191,108300.0
2013-12-17 15:45:00,84.53,84.63,84.53,84.59,154900.0,46.9191,46.9746,46.9191,46.9524,154900.0
2013-12-17 15:50:00,84.59,84.61,84.53,84.6,151700.0,46.9524,46.9635,46.9191,46.9579,151700.0
2013-12-17 15:55:00,84.6,84.73,84.6,84.64,278600.0,46.9579,47.0301,46.9579,46.9801,278600.0
2013-12-18 09:30:00,84.99,85.24,84.93,85.03,147700.0,47.1744,47.3132,47.1411,47.1966,147700.0
2013-12-18 09:35:00,85.06,85.2,84.94,85.1,52300.0,47.2133,47.291,47.1467,47.2355,52300.0
2013-12-18 09:40:00,85.07,85.14,85.04,85.1,60200.0,47.2188,47.2577,47.2022,47.2355,60200.0
2013-12-18 09:45:00,85.1,85.12,85.0,85.08,58200.0,47.2355,47.2466,47.18,47.2244,58200.0
2013-12-18 09:50:00,85.09,85.15,85.05,85.12,84300.0,47.2299,47.2632,47.2077,47.2466,84300.0
2013-12-18 09:55:00,85.12,85.18,84.95,84.95,76200.0,47.2466,47.2799,47.1522,47.1522,76200.0
2013-12-18 10:00:00,84.96,85.05,84.93,84.99,75500.0,47.1578,47.2077,47.1411,47.1744,75500.0
2013-12-18 10:05:00,84.98,85.0,84.91,85.0,54100.0,47.1689,47.18,47.13,47.18,54100.0
2013-12-18 10:10:00,85.0,85.04,84.9,84.9,58900.0,47.18,47.2022,47.1245,47.1245,58900.0
2013-12-18 10:15:00,84.9,84.94,84.9,84.91,45200.0,47.1245,47.1467,47.1245,47.13,45200.0
2013-12-18 10:20:00,84.91,84.91,84.79,84.8,66700.0,47.13,47.13,47.0634,47.069,66700.0
2013-12-18 10:25:00,84.8,84.8,84.63,84.65,72200.0,47.069,47.069,46.9746,46.9857,72200.0
2013-12-18 10:30:00,84.64,84.68,84.57,84.66,90600.0,46.9801,47.0023,46.9413,46.9912,90600.0
2013-12-18 10:35:00,84.67,84.81,84.66,84.81,78200.0,46.9968,47.0745,46.9912,47.0745,78200.0
2013-12-18 10:40:00,84.81,84.93,84.81,84.9,57800.0,47.0745,47.1411,47.0745,47.1245,57800.0
2013-12-18 10:45:00,84.9,84.9,84.79,84.8,49000.0,47.1245,47.1245,47.0634,47.069,49000.0
2013-12-18 10:50:00,84.8,84.81,84.64,84.68,98600.0,47.069,47.0745,46.9801,47.0023,98600.0
2013-12-18 10:55:00,84.68,84.69,84.6,84.65,70700.0,47.0023,47.0079,46.9579,46.9857,70700.0
2013-12-18 11:00:00,84.65,84.69,84.59,84.63,94900.0,46.9857,47.0079,46.9524,46.9746,94900.0
2013-12-18 11:05:00,84.65,84.78,84.64,84.78,48100.0,46.9857,47.0578,46.9801,47.0578,48100.0
2013-12-18 11:10:00,84.77,84.8,84.76,84.76,40400.0,47.0523,47.069,47.0467,47.0467,40400.0
2013-12-18 11:15:00,84.76,84.8,84.76,84.8,31800.0,47.0467,47.069,47.0467,47.069,31800.0
2013-12-18 11:20:00,84.79,84.8,84.73,84.76,35800.0,47.0634,47.069,47.0301,47.0467,35800.0
2013-12-18 11:25:00,84.76,84.77,84.66,84.67,30600.0,47.0467,47.0523,46.9912,46.9968,30600.0
2013-12-18 11:30:00,84.67,84.76,84.66,84.71,51000.0,46.9968,47.0467,46.9912,47.019,51000.0
2013-12-18 11:35:00,84.72,84.82,84.71,84.75,83700.0,47.0245,47.0801,47.019,47.0412,83700.0
2013-12-18 11:40:00,84.74,84.83,84.71,84.81,67200.0,47.0356,47.0856,47.019,47.0745,67200.0
2013-12-18 11:45:00,84.8,84.81,84.72,84.73,46400.0,47.069,47.0745,47.0245,47.0301,46400.0
2013-12-18 11:50:00,84.74,84.74,84.61,84.69,79400.0,47.0356,47.0356,46.9635,47.0079,79400.0
2013-12-18 11:55:00,84.7,84.75,84.66,84.72,43000.0,47.0134,47.0412,46.9912,47.0245,43000.0
2013-12-18 12:00:00,84.73,84.75,84.68,84.73,31900.0,47.0301,47.0412,47.0023,47.0301,31900.0
2013-12-18 12:05:00,84.75,84.75,84.64,84.65,32800.0,47.0412,47.0412,46.9801,46.9857,32800.0
2013-12-18 12:10:00,84.65,84.71,84.65,84.67,26900.0,46.9857,47.019,46.9857,46.9968,26900.0
2013-12-18 12:15:00,84.66,84.7,84.64,84.67,39900.0,46.9912,47.0134,46.9801,46.9968,39900.0
2013-12-18 12:20:00,84.67,84.7,84.65,84.7,30200.0,46.9968,47.0134,46.9857,47.0134,30200.0
2013-12-18 12:25:00,84.7,84.75,84.69,84.75,46800.0,47.0134,47.0412,47.0079,47.0412,46800.0
2013-12-18 12:30:00,84.75,84.75,84.68,84.69,36500.0,47.0412,47.0412,47.0023,47.0079,36500.0
2013-12-18 12:35:00,84.7,84.71,84.65,84.67,43900.0,47.0134,47.019,46.9857,46.9968,43900.0
2013-12-18 12:40:00,84.67,84.73,84.66,84.71,23500.0,46.9968,47.0301,46.9912,47.019,23500.0
2013-12-18 12:45:00,84.72,84.76,84.7,84.73,33300.0,47.0245,47.0467,47.0134,47.0301,33300.0
2013-12-18 12:50:00,84.73,84.77,84.72,84.73,27800.0,47.0301,47.0523,47.0245,47.0301,27800.0
2013-12-18 12:55:00,84.72,84.73,84.58,84.58,71500.0,47.0245,47.0301,46.9468,46.9468,71500.0
2013-12-18 13:00:00,84.6,84.61,84.46,84.48,72200.0,46.9579,46.9635,46.8802,46.8913,72200.0
2013-12-18 13:05:00,84.47,84.49,84.45,84.46,44900.0,46.8858,46.8969,46.8747,46.8802,44900.0
2013-12-18 13:10:00,84.45,84.46,84.23,84.25,103800.0,46.8747,46.8802,46.7526,46.7637,103800.0
2013-12-18 13:15:00,84.24,84.37,84.2,84.33,57800.0,46.7581,46.8303,46.7359,46.8081,57800.0
2013-12-18 13:20:00,84.33,84.44,84.32,84.39,53700.0,46.8081,46.8691,46.8025,46.8414,53700.0
2013-12-18 13:25:00,84.38,84.53,84.38,84.52,41700.0,46.8358,46.9191,46.8358,46.9135,41700.0
2013-12-18 13:30:00,84.52,84.57,84.5,84.52,68900.0,46.9135,46.9413,46.9024,46.9135,68900.0
2013-12-18 13:35:00,84.51,84.51,84.45,84.47,30600.0,46.908,46.908,46.8747,46.8858,30600.0
2013-12-18 13:40:00,84.48,84.48,84.42,84.43,30200.0,46.8913,46.8913,46.858,46.8636,30200.0
2013-12-18 13:45:00,84.45,84.52,84.44,84.44,41200.0,46.8747,46.9135,46.8691,46.8691,41200.0
2013-12-18 13:50:00,84.44,84.55,84.44,84.55,42400.0,46.8691,46.9302,46.8691,46.9302,42400.0
2013-12-18 13:55:00,84.55,84.77,84.47,84.56,56000.0,46.9302,47.0523,46.8858,46.9357,56000.0
2013-12-18 14:00:00,84.58,84.75,83.81,84.63,309600.0,46.9468,47.0412,46.5194,46.9746,309600.0
2013-12-18 14:05:00,84.65,85.13,84.63,84.94,176700.0,46.9857,47.2521,46.9746,47.1467,176700.0
2013-12-18 14:10:00,84.95,85.01,84.91,84.95,169800.0,47.1522,47.1855,47.13,47.1522,169800.0
2013-12-18 14:15:00,84.93,85.0,84.85,84.97,84400.0,47.1411,47.18,47.0967,47.1633,84400.0
2013-12-18 14:20:00,84.97,85.0,84.9,84.96,162800.0,47.1633,47.18,47.1245,47.1578,162800.0
2013-12-18 14:25:00,84.96,84.98,84.87,84.94,114400.0,47.1578,47.1689,47.1078,47.1467,114400.0
2013-12-18 14:30:00,84.95,84.99,84.86,84.97,145100.0,47.1522,47.1744,47.1023,47.1633,145100.0
2013-12-18 14:35:00,84.98,85.34,84.97,85.27,167400.0,47.1689,47.3687,47.1633,47.3298,167400.0
2013-12-18 14:40:00,85.28,85.28,85.09,85.18,107900.0,47.3354,47.3354,47.2299,47.2799,107900.0
2013-12-18 14:45:00,85.21,85.24,85.07,85.07,63000.0,47.2965,47.3132,47.2188,47.2188,63000.0
2013-12-18 14:50:00,85.09,85.18,85.03,85.18,65100.0,47.2299,47.2799,47.1966,47.2799,65100.0
2013-12-18 14:55:00,85.17,85.34,85.16,85.33,115300.0,47.2743,47.3687,47.2688,47.3631,115300.0
2013-12-18 15:00:00,85.33,85.37,85.24,85.27,77200.0,47.3631,47.3853,47.3132,47.3298,77200.0
2013-12-18 15:05:00,85.27,85.35,85.18,85.26,77100.0,47.3298,47.3742,47.2799,47.3243,77100.0
2013-12-18 15:10:00,85.26,85.39,85.23,85.33,167900.0,47.3243,47.3964,47.3076,47.3631,167900.0
2013-12-18 15:15:00,85.33,85.46,85.33,85.42,63600.0,47.3631,47.4353,47.3631,47.4131,63600.0
2013-12-18 15:20:00,85.43,85.45,85.25,85.26,98700.0,47.4186,47.4297,47.3187,47.3243,98700.0
2013-12-18 15:25:00,85.27,85.31,85.11,85.15,105100.0,47.3298,47.352,47.241,47.2632,105100.0
2013-12-18 15:30:00,85.15,85.18,85.1,85.17,103600.0,47.2632,47.2799,47.2355,47.2743,103600.0
2013-12-18 15:35:00,85.17,85.41,85.15,85.4,197500.0,47.2743,47.4075,47.2632,47.402,197500.0
2013-12-18 15:40:00,85.4,85.51,85.39,85.48,139800.0,47.402,47.463,47.3964,47.4464,139800.0
2013-12-18 15:45:00,85.48,85.56,85.22,85.24,244300.0,47.4464,47.4908,47.3021,47.3132,244300.0
2013-12-18 15:50:00,85.24,85.3,85.21,85.29,207900.0,47.3132,47.3465,47.2965,47.3409,207900.0
2013-12-18 15:55:00,85.28,85.55,85.26,85.51,578700.0,47.3354,47.4852,47.3243,47.463,578700.0
2013-12-19 09:30:00,85.43,85.64,85.27,85.59,129400.0,47.4186,47.5352,47.3298,47.5074,129400.0
2013-12-19 09:35:00,85.59,85.64,85.52,85.59,67700.0,47.5074,47.5352,47.4686,47.5074,67700.0
2013-12-19 09:40:00,85.63,85.68,85.43,85.47,101500.0,47.5296,47.5574,47.4186,47.4408,101500.0
2013-12-19 09:45:00,85.48,85.58,85.36,85.37,64100.0,47.4464,47.5019,47.3798,47.3853,64100.0
2013-12-19 09:50:00,85.39,85.43,85.29,85.4,116500.0,47.3964,47.4186,47.3409,47.402,116500.0
2013-12-19 09:55:00,85.39,85.43,85.19,85.21,158500.0,47.3964,47.4186,47.2854,47.2965,158500.0
2013-12-19 10:00:00,85.23,85.32,85.15,85.15,81200.0,47.3076,47.3576,47.2632,47.2632,81200.0
2013-12-19 10:05:00,85.14,85.15,85.0,85.01,62200.0,47.2577,47.2632,47.18,47.1855,62200.0
2013-12-19 10:10:00,85.0,85.02,84.87,84.88,116600.0,47.18,47.1911,47.1078,47.1134,116600.0
2013-12-19 10:15:00,84.88,84.94,84.85,84.85,93900.0,47.1134,47.1467,47.0967,47.0967,93900.0
2013-12-19 10:20:00,84.85,84.98,84.82,84.97,62600.0,47.0967,47.1689,47.0801,47.1633,62600.0
2013-12-19 10:25:00,84.98,85.04,84.95,85.04,48600.0,47.1689,47.2022,47.1522,47.2022,48600.0
2013-12-19 10:30:00,85.05,85.08,84.98,85.07,83600.0,47.2077,47.2244,47.1689,47.2188,83600.0
2013-12-19 10:35:00,85.05,85.22,85.05,85.17,36800.0,47.2077,47.3021,47.2077,47.2743,36800.0
2013-12-19 10:40:00,85.15,85.24,85.13,85.2,65500.0,47.2632,47.3132,47.2521,47.291,65500.0
2013-12-19 10:45:00,85.2,85.36,85.2,85.34,44500.0,47.291,47.3798,47.291,47.3687,44500.0
2013-12-19 10:50:00,85.34,85.54,85.34,85.5,50200.0,47.3687,47.4797,47.3687,47.4575,50200.0
2013-12-19 10:55:00,85.5,85.5,85.43,85.45,51700.0,47.4575,47.4575,47.4186,47.4297,51700.0
2013-12-19 11:00:00,85.46,85.46,85.33,85.33,41300.0,47.4353,47.4353,47.3631,47.3631,41300.0
2013-12-19 11:05:00,85.33,85.36,85.24,85.25,56300.0,47.3631,47.3798,47.3132,47.3187,56300.0
2013-12-19 11:10:00,85.25,85.33,85.24,85.25,45100.0,47.3187,47.3631,47.3132,47.3187,45100.0
2013-12-19 11:15:00,85.26,85.27,85.18,85.2,60800.0,47.3243,47.3298,47.2799,47.291,60800.0
2013-12-19 11:20:00,85.19,85.21,85.11,85.19,46100.0,47.2854,47.2965,47.241,47.2854,46100.0
2013-12-19 11:25:00,85.18,85.42,85.17,85.41,45200.0,47.2799,47.4131,47.2743,47.4075,45200.0
2013-12-19 11:30:00,85.39,85.46,85.36,85.44,37700.0,47.3964,47.4353,47.3798,47.4242,37700.0
2013-12-19 11:35:00,85.44,85.45,85.38,85.38,26500.0,47.4242,47.4297,47.3909,47.3909,26500.0
2013-12-19 11:40:00,85.38,85.46,85.37,85.42,22400.0,47.3909,47.4353,47.3853,47.4131,22400.0
2013-12-19 11:45:00,85.43,85.45,85.36,85.37,20400.0,47.4186,47.4297,47.3798,47.3853,20400.0
2013-12-19 11:50:00,85.36,85.39,85.32,85.35,30200.0,47.3798,47.3964,47.3576,47.3742,30200.0
2013-12-19 11:55:00,85.37,85.42,85.33,85.35,27600.0,47.3853,47.4131,47.3631,47.3742,27600.0
2013-12-19 12:00:00,85.34,85.44,85.31,85.43,39400.0,47.3687,47.4242,47.352,47.4186,39400.0
2013-12-19 12:05:00,85.44,85.46,85.39,85.41,40900.0,47.4242,47.4353,47.3964,47.4075,40900.0
2013-12-19 12:10:00,85.4,85.45,85.36,85.39,356300.0,47.402,47.4297,47.3798,47.3964,356300.0
2013-12-19 12:15:00,85.39,85.46,85.38,85.42,23200.0,47.3964,47.4353,47.3909,47.4131,23200.0
2013-12-19 12:20:00,85.42,85.51,85.41,85.51,36800.0,47.4131,47.463,47.4075,47.463,36800.0
2013-12-19 12:25:00,85.5,85.52,85.44,85.46,26100.0,47.4575,47.4686,47.4242,47.4353,26100.0
2013-12-19 12:30:00,85.45,85.53,85.45,85.5,41400.0,47.4297,47.4741,47.4297,47.4575,41400.0
2013-12-19 12:35:00,85.48,85.54,85.46,85.47,33700.0,47.4464,47.4797,47.4353,47.4408,33700.0
2013-12-19 12:40:00,85.47,85.58,85.44,85.57,27600.0,47.4408,47.5019,47.4242,47.4963,27600.0
2013-12-19 12:45:00,85.56,85.6,85.54,85.57,24700.0,47.4908,47.513,47.4797,47.4963,24700.0
2013-12-19 12:50:00,85.57,85.58,85.5,85.53,29600.0,47.4963,47.5019,47.4575,47.4741,29600.0
2013-12-19 12:55:00,85.54,85.58,85.51,85.52,41600.0,47.4797,47.5019,47.463,47.4686,41600.0
2013-12-19 13:00:00,85.52,85.53,85.41,85.41,34600.0,47.4686,47.4741,47.4075,47.4075,34600.0
2013-12-19 13:05:00,85.41,85.57,85.39,85.54,67600.0,47.4075,47.4963,47.3964,47.4797,67600.0
2013-12-19 13:10:00,85.55,85.55,85.5,85.53,37300.0,47.4852,47.4852,47.4575,47.4741,37300.0
2013-12-19 13:15:00,85.53,85.55,85.47,85.49,61000.0,47.4741,47.4852,47.4408,47.4519,61000.0
2013-12-19 13:20:00,85.49,85.5,85.43,85.5,34400.0,47.4519,47.4575,47.4186,47.4575,34400.0
2013-12-19 13:25:00,85.49,85.5,85.42,85.43,36800.0,47.4519,47.4575,47.4131,47.4186,36800.0
2013-12-19 13:30:00,85.44,85.49,85.43,85.47,41500.0,47.4242,47.4519,47.4186,47.4408,41500.0
2013-12-19 13:35:00,85.46,85.5,85.45,85.49,29900.0,47.4353,47.4575,47.4297,47.4519,29900.0
2013-12-19 13:40:00,85.49,85.5,85.48,85.5,28200.0,47.4519,47.4575,47.4464,47.4575,28200.0
2013-12-19 13:45:00,85.5,85.57,85.49,85.56,52500.0,47.4575,47.4963,47.4519,47.4908,52500.0
2013-12-19 13:50:00,85.57,85.59,85.54,85.55,35900.0,47.4963,47.5074,47.4797,47.4852,35900.0
2013-12-19 13:55:00,85.55,85.56,85.5,85.56,33800.0,47.4852,47.4908,47.4575,47.4908,33800.0
2013-12-19 14:00:00,85.56,85.57,85.53,85.54,26500.0,47.4908,47.4963,47.4741,47.4797,26500.0
2013-12-19 14:05:00,85.55,85.62,85.55,85.58,37700.0,47.4852,47.5241,47.4852,47.5019,37700.0
2013-12-19 14:10:00,85.58,85.6,85.51,85.51,31300.0,47.5019,47.513,47.463,47.463,31300.0
2013-12-19 14:15:00,85.51,85.51,85.43,85.43,42900.0,47.463,47.463,47.4186,47.4186,42900.0
2013-12-19 14:20:00,85.45,85.45,85.4,85.4,42300.0,47.4297,47.4297,47.402,47.402,42300.0
2013-12-19 14:25:00,85.4,85.43,85.39,85.4,37700.0,47.402,47.4186,47.3964,47.402,37700.0
2013-12-19 14:30:00,85.4,85.48,85.39,85.47,46300.0,47.402,47.4464,47.3964,47.4408,46300.0
2013-12-19 14:35:00,85.47,85.49,85.46,85.48,26200.0,47.4408,47.4519,47.4353,47.4464,26200.0
2013-12-19 14:40:00,85.49,85.5,85.41,85.43,39900.0,47.4519,47.4575,47.4075,47.4186,39900.0
2013-12-19 14:45:00,85.44,85.48,85.43,85.47,33700.0,47.4242,47.4464,47.4186,47.4408,33700.0
2013-12-19 14:50:00,85.47,85.52,85.44,85.51,40900.0,47.4408,47.4686,47.4242,47.463,40900.0
2013-12-19 14:55:00,85.5,85.51,85.44,85.46,42100.0,47.4575,47.463,47.4242,47.4353,42100.0
2013-12-19 15:00:00,85.46,85.48,85.41,85.42,82000.0,47.4353,47.4464,47.4075,47.4131,82000.0
2013-12-19 15:05:00,85.41,85.45,85.39,85.39,59600.0,47.4075,47.4297,47.3964,47.3964,59600.0
2013-12-19 15:10:00,85.38,85.44,85.38,85.39,52400.0,47.3909,47.4242,47.3909,47.3964,52400.0
2013-12-19 15:15:00,85.39,85.45,85.38,85.41,65600.0,47.3964,47.4297,47.3909,47.4075,65600.0
2013-12-19 15:20:00,85.41,85.43,85.39,85.4,46500.0,47.4075,47.4186,47.3964,47.402,46500.0
2013-12-19 15:25:00,85.41,85.44,85.39,85.4,52600.0,47.4075,47.4242,47.3964,47.402,52600.0
2013-12-19 15:30:00,85.41,85.43,85.38,85.38,111000.0,47.4075,47.4186,47.3909,47.3909,111000.0
2013-12-19 15:35:00,85.38,85.44,85.36,85.43,87700.0,47.3909,47.4242,47.3798,47.4186,87700.0
2013-12-19 15:40:00,85.43,85.48,85.39,85.39,77400.0,47.4186,47.4464,47.3964,47.3964,77400.0
2013-12-19 15:45:00,85.39,85.46,85.34,85.38,177700.0,47.3964,47.4353,47.3687,47.3909,177700.0
2013-12-19 15:50:00,85.38,85.41,85.32,85.32,138200.0,47.3909,47.4075,47.3576,47.3576,138200.0
2013-12-19 15:55:00,85.33,85.54,85.31,85.46,372600.0,47.3631,47.4797,47.352,47.4353,372600.0
2013-12-20 09:30:00,85.53,85.7,85.49,85.58,1541600.0,47.4741,47.5685,47.4519,47.5019,1541600.0
2013-12-20 09:35:00,85.57,85.62,85.4,85.4,64200.0,47.4963,47.5241,47.402,47.402,64200.0
2013-12-20 09:40:00,85.41,85.54,85.4,85.44,117800.0,47.4075,47.4797,47.402,47.4242,117800.0
2013-12-20 09:45:00,85.41,85.62,85.41,85.45,62800.0,47.4075,47.5241,47.4075,47.4297,62800.0
2013-12-20 09:50:00,85.47,85.5,85.4,85.44,72700.0,47.4408,47.4575,47.402,47.4242,72700.0
2013-12-20 09:55:00,85.44,85.51,85.4,85.46,118800.0,47.4242,47.463,47.402,47.4353,118800.0
2013-12-20 10:00:00,85.48,85.51,85.4,85.42,57100.0,47.4464,47.463,47.402,47.4131,57100.0
2013-12-20 10:05:00,85.46,85.69,85.46,85.55,49900.0,47.4353,47.563,47.4353,47.4852,49900.0
2013-12-20 10:10:00,85.55,85.59,85.42,85.46,89600.0,47.4852,47.5074,47.4131,47.4353,89600.0
2013-12-20 10:15:00,85.46,85.47,85.4,85.4,47400.0,47.4353,47.4408,47.402,47.402,47400.0
2013-12-20 10:20:00,85.4,85.44,85.4,85.4,73800.0,47.402,47.4242,47.402,47.402,73800.0
2013-12-20 10:25:00,85.4,85.44,85.35,85.37,80700.0,47.402,47.4242,47.3742,47.3853,80700.0
2013-12-20 10:30:00,85.36,85.44,85.33,85.42,62500.0,47.3798,47.4242,47.3631,47.4131,62500.0
2013-12-20 10:35:00,85.43,85.48,85.36,85.36,49200.0,47.4186,47.4464,47.3798,47.3798,49200.0
2013-12-20 10:40:00,85.35,85.4,85.35,85.37,39700.0,47.3742,47.402,47.3742,47.3853,39700.0
2013-12-20 10:45:00,85.36,85.39,85.35,85.35,47500.0,47.3798,47.3964,47.3742,47.3742,47500.0
2013-12-20 10:50:00,85.37,85.4,85.35,85.38,30500.0,47.3853,47.402,47.3742,47.3909,30500.0
2013-12-20 10:55:00,85.38,85.43,85.36,85.38,47600.0,47.3909,47.4186,47.3798,47.3909,47600.0
2013-12-20 11:00:00,85.38,85.47,85.35,85.47,52200.0,47.3909,47.4408,47.3742,47.4408,52200.0
2013-12-20 11:05:00,85.47,85.48,85.38,85.44,45800.0,47.4408,47.4464,47.3909,47.4242,45800.0
2013-12-20 11:10:00,85.44,85.45,85.38,85.42,58100.0,47.4242,47.4297,47.3909,47.4131,58100.0
2013-12-20 11:15:00,85.42,85.47,85.4,85.46,65700.0,47.4131,47.4408,47.402,47.4353,65700.0
2013-12-20 11:20:00,85.47,85.48,85.39,85.41,65600.0,47.4408,47.4464,47.3964,47.4075,65600.0
2013-12-20 11:25:00,85.41,85.43,85.36,85.36,47900.0,47.4075,47.4186,47.3798,47.3798,47900.0
2013-12-20 11:30:00,85.36,85.43,85.35,85.37,52900.0,47.3798,47.4186,47.3742,47.3853,52900.0
2013-12-20 11:35:00,85.37,85.45,85.37,85.44,45700.0,47.3853,47.4297,47.3853,47.4242,45700.0
2013-12-20 11:40:00,85.44,85.44,85.35,85.36,38900.0,47.4242,47.4242,47.3742,47.3798,38900.0
2013-12-20 11:45:00,85.35,85.41,85.35,85.41,58000.0,47.3742,47.4075,47.3742,47.4075,58000.0
2013-12-20 11:50:00,85.41,85.45,85.38,85.43,59700.0,47.4075,47.4297,47.3909,47.4186,59700.0
2013-12-20 11:55:00,85.42,85.44,85.36,85.41,48700.0,47.4131,47.4242,47.3798,47.4075,48700.0
2013-12-20 12:00:00,85.41,85.44,85.38,85.4,68000.0,47.4075,47.4242,47.3909,47.402,68000.0
2013-12-20 12:05:00,85.4,85.42,85.4,85.4,53300.0,47.402,47.4131,47.402,47.402,53300.0
2013-12-20 12:10:00,85.4,85.46,85.4,85.42,64700.0,47.402,47.4353,47.402,47.4131,64700.0
2013-12-20 12:15:00,85.42,85.44,85.4,85.43,63800.0,47.4131,47.4242,47.402,47.4186,63800.0
2013-12-20 12:20:00,85.43,85.45,85.42,85.44,54100.0,47.4186,47.4297,47.4131,47.4242,54100.0
2013-12-20 12:25:00,85.43,85.52,85.42,85.46,76800.0,47.4186,47.4686,47.4131,47.4353,76800.0
2013-12-20 12:30:00,85.46,85.48,85.42,85.43,40800.0,47.4353,47.4464,47.4131,47.4186,40800.0
2013-12-20 12:35:00,85.43,85.49,85.42,85.45,55500.0,47.4186,47.4519,47.4131,47.4297,55500.0
2013-12-20 12:40:00,85.45,85.49,85.43,85.44,62900.0,47.4297,47.4519,47.4186,47.4242,62900.0
2013-12-20 12:45:00,85.44,85.46,85.41,85.45,34700.0,47.4242,47.4353,47.4075,47.4297,34700.0
2013-12-20 12:50:00,85.45,85.46,85.43,85.44,31200.0,47.4297,47.4353,47.4186,47.4242,31200.0
2013-12-20 12:55:00,85.43,85.44,85.4,85.4,47700.0,47.4186,47.4242,47.402,47.402,47700.0
2013-12-20 13:00:00,85.4,85.42,85.4,85.4,45000.0,47.402,47.4131,47.402,47.402,45000.0
2013-12-20 13:05:00,85.41,85.5,85.4,85.5,49100.0,47.4075,47.4575,47.402,47.4575,49100.0
2013-12-20 13:10:00,85.5,85.5,85.43,85.43,46900.0,47.4575,47.4575,47.4186,47.4186,46900.0
2013-12-20 13:15:00,85.43,85.44,85.41,85.41,25300.0,47.4186,47.4242,47.4075,47.4075,25300.0
2013-12-20 13:20:00,85.41,85.44,85.4,85.44,46600.0,47.4075,47.4242,47.402,47.4242,46600.0
2013-12-20 13:25:00,85.44,85.44,85.4,85.4,36100.0,47.4242,47.4242,47.402,47.402,36100.0
2013-12-20 13:30:00,85.4,85.41,85.35,85.35,108700.0,47.402,47.4075,47.3742,47.3742,108700.0
2013-12-20 13:35:00,85.35,85.37,85.31,85.35,72200.0,47.3742,47.3853,47.352,47.3742,72200.0
2013-12-20 13:40:00,85.35,85.45,85.33,85.43,74900.0,47.3742,47.4297,47.3631,47.4186,74900.0
2013-12-20 13:45:00,85.44,85.48,85.41,85.42,44200.0,47.4242,47.4464,47.4075,47.4131,44200.0
2013-12-20 13:50:00,85.42,85.44,85.4,85.42,28700.0,47.4131,47.4242,47.402,47.4131,28700.0
2013-12-20 13:55:00,85.42,85.5,85.42,85.45,48700.0,47.4131,47.4575,47.4131,47.4297,48700.0
2013-12-20 14:00:00,85.45,85.5,85.43,85.47,43000.0,47.4297,47.4575,47.4186,47.4408,43000.0
2013-12-20 14:05:00,85.47,85.54,85.45,85.53,48600.0,47.4408,47.4797,47.4297,47.4741,48600.0
2013-12-20 14:10:00,85.54,85.59,85.52,85.53,45300.0,47.4797,47.5074,47.4686,47.4741,45300.0
2013-12-20 14:15:00,85.53,85.59,85.47,85.56,82300.0,47.4741,47.5074,47.4408,47.4908,82300.0
2013-12-20 14:20:00,85.56,85.67,85.53,85.67,116300.0,47.4908,47.5519,47.4741,47.5519,116300.0
2013-12-20 14:25:00,85.67,85.68,85.56,85.56,91500.0,47.5519,47.5574,47.4908,47.4908,91500.0
2013-12-20 14:30:00,85.57,85.67,85.57,85.66,47100.0,47.4963,47.5519,47.4963,47.5463,47100.0
2013-12-20 14:35:00,85.67,85.71,85.66,85.68,49200.0,47.5519,47.5741,47.5463,47.5574,49200.0
2013-12-20 14:40:00,85.68,85.79,85.68,85.79,57800.0,47.5574,47.6185,47.5574,47.6185,57800.0
2013-12-20 14:45:00,85.79,85.85,85.75,85.82,51400.0,47.6185,47.6518,47.5963,47.6351,51400.0
2013-12-20 14:50:00,85.82,85.86,85.79,85.79,47800.0,47.6351,47.6573,47.6185,47.6185,47800.0
2013-12-20 14:55:00,85.79,85.81,85.76,85.78,47300.0,47.6185,47.6296,47.6018,47.6129,47300.0
2013-12-20 15:00:00,85.77,85.77,85.66,85.7,47400.0,47.6074,47.6074,47.5463,47.5685,47400.0
2013-12-20 15:05:00,85.7,85.71,85.67,85.69,46100.0,47.5685,47.5741,47.5519,47.563,46100.0
2013-12-20 15:10:00,85.7,85.72,85.69,85.71,49400.0,47.5685,47.5796,47.563,47.5741,49400.0
2013-12-20 15:15:00,85.72,85.75,85.71,85.73,72100.0,47.5796,47.5963,47.5741,47.5852,72100.0
2013-12-20 15:20:00,85.74,85.75,85.66,85.66,91500.0,47.5907,47.5963,47.5463,47.5463,91500.0
2013-12-20 15:25:00,85.66,85.67,85.54,85.55,98600.0,47.5463,47.5519,47.4797,47.4852,98600.0
2013-12-20 15:30:00,85.55,85.61,85.52,85.54,113100.0,47.4852,47.5185,47.4686,47.4797,113100.0
2013-12-20 15:35:00,85.53,85.54,85.48,85.53,107500.0,47.4741,47.4797,47.4464,47.4741,107500.0
2013-12-20 15:40:00,85.52,85.57,85.46,85.46,101500.0,47.4686,47.4963,47.4353,47.4353,101500.0
2013-12-20 15:45:00,85.47,85.54,85.41,85.46,225700.0,47.4408,47.4797,47.4075,47.4353,225700.0
2013-12-20 15:50:00,85.47,85.52,85.44,85.47,182300.0,47.4408,47.4686,47.4242,47.4408,182300.0
2013-12-20 15:55:00,85.46,85.56,85.42,85.55,330600.0,47.4353,47.4908,47.4131,47.4852,330600.0
2013-12-23 09:30:00,84.84,84.87,84.72,84.8,140000.0,47.6104,47.6272,47.5431,47.588,140000.0
2013-12-23 09:35:00,84.8,84.8,84.5,84.52,114600.0,47.588,47.588,47.4196,47.4308,114600.0
2013-12-23 09:40:00,84.52,84.68,84.35,84.42,103700.0,47.4308,47.5206,47.3354,47.3747,103700.0
2013-12-23 09:45:00,84.42,84.58,84.32,84.36,77200.0,47.3747,47.4645,47.3186,47.341,77200.0
2013-12-23 09:50:00,84.35,84.45,84.35,84.4,46200.0,47.3354,47.3915,47.3354,47.3635,46200.0
2013-12-23 09:55:00,84.41,84.52,84.37,84.49,59900.0,47.3691,47.4308,47.3466,47.414,59900.0
2013-12-23 10:00:00,84.5,84.7,84.5,84.7,96400.0,47.4196,47.5318,47.4196,47.5318,96400.0
2013-12-23 10:05:00,84.7,84.85,84.61,84.72,79400.0,47.5318,47.616,47.4813,47.5431,79400.0
2013-12-23 10:10:00,84.74,84.88,84.73,84.76,74100.0,47.5543,47.6328,47.5487,47.5655,74100.0
2013-12-23 10:15:00,84.8,84.85,84.75,84.8,47500.0,47.588,47.616,47.5599,47.588,47500.0
2013-12-23 10:20:00,84.8,84.93,84.78,84.91,49400.0,47.588,47.6609,47.5767,47.6497,49400.0
2013-12-23 10:25:00,84.92,84.94,84.83,84.86,51300.0,47.6553,47.6665,47.6048,47.6216,51300.0
2013-12-23 10:30:00,84.87,84.88,84.79,84.81,38900.0,47.6272,47.6328,47.5823,47.5936,38900.0
2013-12-23 10:35:00,84.81,84.87,84.8,84.84,63600.0,47.5936,47.6272,47.588,47.6104,63600.0
2013-12-23 10:40:00,84.85,84.93,84.81,84.9,52700.0,47.616,47.6609,47.5936,47.6441,52700.0
2013-12-23 10:45:00,84.92,84.99,84.89,84.98,45100.0,47.6553,47.6946,47.6385,47.689,45100.0
2013-12-23 10:50:00,84.98,85.15,84.96,85.14,75800.0,47.689,47.7844,47.6777,47.7788,75800.0
2013-12-23 10:55:00,85.14,85.17,85.03,85.03,40600.0,47.7788,47.7956,47.717,47.717,40600.0
2013-12-23 11:00:00,85.03,85.15,85.01,85.09,50900.0,47.717,47.7844,47.7058,47.7507,50900.0
2013-12-23 11:05:00,85.09,85.11,85.04,85.06,48900.0,47.7507,47.7619,47.7226,47.7339,48900.0
2013-12-23 11:10:00,85.05,85.12,85.02,85.05,26900.0,47.7282,47.7675,47.7114,47.7282,26900.0
2013-12-23 11:15:00,85.04,85.1,85.03,85.08,38500.0,47.7226,47.7563,47.717,47.7451,38500.0
2013-12-23 11:20:00,85.08,85.15,85.07,85.15,30100.0,47.7451,47.7844,47.7395,47.7844,30100.0
2013-12-23 11:25:00,85.14,85.16,85.1,85.15,25100.0,47.7788,47.79,47.7563,47.7844,25100.0
2013-12-23 11:30:00,85.15,85.24,85.13,85.22,41100.0,47.7844,47.8349,47.7731,47.8236,41100.0
2013-12-23 11:35:00,85.21,85.23,85.11,85.13,37700.0,47.818,47.8293,47.7619,47.7731,37700.0
2013-12-23 11:40:00,85.13,85.16,85.08,85.1,31600.0,47.7731,47.79,47.7451,47.7563,31600.0
2013-12-23 11:45:00,85.1,85.19,85.1,85.13,26200.0,47.7563,47.8068,47.7563,47.7731,26200.0
2013-12-23 11:50:00,85.12,85.2,85.08,85.19,23700.0,47.7675,47.8124,47.7451,47.8068,23700.0
2013-12-23 11:55:00,85.19,85.2,85.12,85.13,21600.0,47.8068,47.8124,47.7675,47.7731,21600.0
2013-12-23 12:00:00,85.13,85.22,85.13,85.21,34500.0,47.7731,47.8236,47.7731,47.818,34500.0
2013-12-23 12:05:00,85.21,85.22,85.18,85.19,23600.0,47.818,47.8236,47.8012,47.8068,23600.0
2013-12-23 12:10:00,85.2,85.26,85.16,85.26,29200.0,47.8124,47.8461,47.79,47.8461,29200.0
2013-12-23 12:15:00,85.25,85.32,85.24,85.27,30300.0,47.8405,47.8798,47.8349,47.8517,30300.0
2013-12-23 12:20:00,85.28,85.28,85.23,85.27,21400.0,47.8573,47.8573,47.8293,47.8517,21400.0
2013-12-23 12:25:00,85.26,85.3,85.23,85.27,35300.0,47.8461,47.8685,47.8293,47.8517,35300.0
2013-12-23 12:30:00,85.27,85.32,85.25,85.31,40700.0,47.8517,47.8798,47.8405,47.8742,40700.0
2013-12-23 12:35:00,85.3,85.35,85.3,85.33,25800.0,47.8685,47.8966,47.8685,47.8854,25800.0
2013-12-23 12:40:00,85.33,85.34,85.28,85.3,36000.0,47.8854,47.891,47.8573,47.8685,36000.0
2013-12-23 12:45:00,85.31,85.35,85.3,85.32,30900.0,47.8742,47.8966,47.8685,47.8798,30900.0
2013-12-23 12:50:00,85.33,85.34,85.27,85.29,22200.0,47.8854,47.891,47.8517,47.8629,22200.0
2013-12-23 12:55:00,85.28,85.39,85.28,85.35,42700.0,47.8573,47.919,47.8573,47.8966,42700.0
2013-12-23 13:00:00,85.36,85.36,85.3,85.32,29000.0,47.9022,47.9022,47.8685,47.8798,29000.0
2013-12-23 13:05:00,85.31,85.32,85.28,85.32,27300.0,47.8742,47.8798,47.8573,47.8798,27300.0
2013-12-23 13:10:00,85.32,85.33,85.27,85.27,41800.0,47.8798,47.8854,47.8517,47.8517,41800.0
2013-12-23 13:15:00,85.27,85.3,85.25,85.26,29000.0,47.8517,47.8685,47.8405,47.8461,29000.0
2013-12-23 13:20:00,85.25,85.29,85.23,85.27,31000.0,47.8405,47.8629,47.8293,47.8517,31000.0
2013-12-23 13:25:00,85.27,85.33,85.26,85.32,46300.0,47.8517,47.8854,47.8461,47.8798,46300.0
2013-12-23 13:30:00,85.31,85.32,85.25,85.28,62200.0,47.8742,47.8798,47.8405,47.8573,62200.0
2013-12-23 13:35:00,85.29,85.31,85.24,85.24,23100.0,47.8629,47.8742,47.8349,47.8349,23100.0
2013-12-23 13:40:00,85.24,85.28,85.22,85.23,29600.0,47.8349,47.8573,47.8236,47.8293,29600.0
2013-12-23 13:45:00,85.23,85.26,85.2,85.21,31700.0,47.8293,47.8461,47.8124,47.818,31700.0
2013-12-23 13:50:00,85.21,85.21,85.09,85.1,33500.0,47.818,47.818,47.7507,47.7563,33500.0
2013-12-23 13:55:00,85.1,85.2,85.08,85.17,36600.0,47.7563,47.8124,47.7451,47.7956,36600.0
2013-12-23 14:00:00,85.18,85.18,85.11,85.15,29500.0,47.8012,47.8012,47.7619,47.7844,29500.0
2013-12-23 14:05:00,85.15,85.25,85.15,85.22,31300.0,47.7844,47.8405,47.7844,47.8236,31300.0
2013-12-23 14:10:00,85.21,85.23,85.14,85.17,34500.0,47.818,47.8293,47.7788,47.7956,34500.0
2013-12-23 14:15:00,85.17,85.25,85.16,85.22,41500.0,47.7956,47.8405,47.79,47.8236,41500.0
2013-12-23 14:20:00,85.23,85.24,85.2,85.2,24800.0,47.8293,47.8349,47.8124,47.8124,24800.0
2013-12-23 14:25:00,85.21,85.23,85.13,85.14,38400.0,47.818,47.8293,47.7731,47.7788,38400.0
2013-12-23 14:30:00,85.14,85.22,85.14,85.19,23000.0,47.7788,47.8236,47.7788,47.8068,23000.0
2013-12-23 14:35:00,85.19,85.25,85.16,85.24,23300.0,47.8068,47.8405,47.79,47.8349,23300.0
2013-12-23 14:40:00,85.24,85.25,85.21,85.21,18900.0,47.8349,47.8405,47.818,47.818,18900.0
2013-12-23 14:45:00,85.22,85.24,85.17,85.19,26700.0,47.8236,47.8349,47.7956,47.8068,26700.0
2013-12-23 14:50:00,85.19,85.28,85.19,85.24,31900.0,47.8068,47.8573,47.8068,47.8349,31900.0
2013-12-23 14:55:00,85.24,85.31,85.24,85.25,28700.0,47.8349,47.8742,47.8349,47.8405,28700.0
2013-12-23 15:00:00,85.26,85.33,85.26,85.32,47100.0,47.8461,47.8854,47.8461,47.8798,47100.0
2013-12-23 15:05:00,85.32,85.34,85.3,85.3,27500.0,47.8798,47.891,47.8685,47.8685,27500.0
2013-12-23 15:10:00,85.29,85.31,85.26,85.26,28100.0,47.8629,47.8742,47.8461,47.8461,28100.0
2013-12-23 15:15:00,85.26,85.29,85.21,85.23,64300.0,47.8461,47.8629,47.818,47.8293,64300.0
2013-12-23 15:20:00,85.22,85.3,85.21,85.25,44000.0,47.8236,47.8685,47.818,47.8405,44000.0
2013-12-23 15:25:00,85.25,85.34,85.24,85.3,49400.0,47.8405,47.891,47.8349,47.8685,49400.0
2013-12-23 15:30:00,85.29,85.31,85.23,85.27,64500.0,47.8629,47.8742,47.8293,47.8517,64500.0
2013-12-23 15:35:00,85.26,85.33,85.26,85.31,73900.0,47.8461,47.8854,47.8461,47.8742,73900.0
2013-12-23 15:40:00,85.32,85.33,85.27,85.27,79200.0,47.8798,47.8854,47.8517,47.8517,79200.0
2013-12-23 15:45:00,85.27,85.31,85.23,85.3,167500.0,47.8517,47.8742,47.8293,47.8685,167500.0
2013-12-23 15:50:00,85.3,85.34,85.29,85.3,174700.0,47.8685,47.891,47.8629,47.8685,174700.0
2013-12-23 15:55:00,85.3,85.34,85.26,85.28,347500.0,47.8685,47.891,47.8461,47.8573,347500.0
2013-12-24 09:30:00,85.02,85.29,85.0,85.29,120100.0,47.7114,47.8629,47.7002,47.8629,120100.0
2013-12-24 09:35:00,85.29,85.49,85.29,85.41,68000.0,47.8629,47.9752,47.8629,47.9303,68000.0
2013-12-24 09:40:00,85.43,85.7,85.32,85.7,70500.0,47.9415,48.093,47.8798,48.093,70500.0
2013-12-24 09:45:00,85.65,85.77,85.59,85.64,49300.0,48.065,48.1323,48.0313,48.0593,49300.0
2013-12-24 09:50:00,85.66,85.84,85.6,85.8,84600.0,48.0706,48.1716,48.0369,48.1491,84600.0
2013-12-24 09:55:00,85.8,85.94,85.71,85.76,73300.0,48.1491,48.2277,48.0986,48.1267,73300.0
2013-12-24 10:00:00,85.72,85.89,85.72,85.84,45700.0,48.1042,48.1996,48.1042,48.1716,45700.0
2013-12-24 10:05:00,85.85,85.95,85.83,85.91,51300.0,48.1772,48.2333,48.166,48.2109,51300.0
2013-12-24 10:10:00,85.9,85.94,85.73,85.73,49700.0,48.2052,48.2277,48.1098,48.1098,49700.0
2013-12-24 10:15:00,85.73,85.76,85.59,85.6,46400.0,48.1098,48.1267,48.0313,48.0369,46400.0
2013-12-24 10:20:00,85.61,85.76,85.57,85.74,37100.0,48.0425,48.1267,48.0201,48.1155,37100.0
2013-12-24 10:25:00,85.74,85.88,85.7,85.86,31800.0,48.1155,48.194,48.093,48.1828,31800.0
2013-12-24 10:30:00,85.87,85.96,85.83,85.95,56000.0,48.1884,48.2389,48.166,48.2333,56000.0
2013-12-24 10:35:00,85.97,85.99,85.94,85.97,33800.0,48.2445,48.2558,48.2277,48.2445,33800.0
2013-12-24 10:40:00,85.97,85.98,85.88,85.89,53000.0,48.2445,48.2501,48.194,48.1996,53000.0
2013-12-24 10:45:00,85.9,85.99,85.88,85.92,39700.0,48.2052,48.2558,48.194,48.2165,39700.0
2013-12-24 10:50:00,85.92,85.94,85.83,85.92,41500.0,48.2165,48.2277,48.166,48.2165,41500.0
2013-12-24 10:55:00,85.93,85.99,85.92,85.96,47400.0,48.2221,48.2558,48.2165,48.2389,47400.0
2013-12-24 11:00:00,85.97,85.99,85.9,85.96,39400.0,48.2445,48.2558,48.2052,48.2389,39400.0
2013-12-24 11:05:00,85.96,85.97,85.88,85.93,36400.0,48.2389,48.2445,48.194,48.2221,36400.0
2013-12-24 11:10:00,85.93,85.98,85.86,85.86,32400.0,48.2221,48.2501,48.1828,48.1828,32400.0
2013-12-24 11:15:00,85.86,85.94,85.81,85.94,35700.0,48.1828,48.2277,48.1547,48.2277,35700.0
2013-12-24 11:20:00,85.94,85.98,85.87,85.97,35900.0,48.2277,48.2501,48.1884,48.2445,35900.0
2013-12-24 11:25:00,85.98,85.99,85.86,85.86,36000.0,48.2501,48.2558,48.1828,48.1828,36000.0
2013-12-24 11:30:00,85.86,85.95,85.84,85.93,33000.0,48.1828,48.2333,48.1716,48.2221,33000.0
2013-12-24 11:35:00,85.94,85.95,85.77,85.83,64400.0,48.2277,48.2333,48.1323,48.166,64400.0
2013-12-24 11:40:00,85.84,85.84,85.74,85.81,34700.0,48.1716,48.1716,48.1155,48.1547,34700.0
2013-12-24 11:45:00,85.82,85.84,85.74,85.81,24300.0,48.1604,48.1716,48.1155,48.1547,24300.0
2013-12-24 11:50:00,85.81,85.88,85.75,85.78,47000.0,48.1547,48.194,48.1211,48.1379,47000.0
2013-12-24 11:55:00,85.77,85.82,85.7,85.72,35800.0,48.1323,48.1604,48.093,48.1042,35800.0
2013-12-24 12:00:00,85.74,85.79,85.65,85.73,35800.0,48.1155,48.1435,48.065,48.1098,35800.0
2013-12-24 12:05:00,85.73,85.81,85.71,85.75,32900.0,48.1098,48.1547,48.0986,48.1211,32900.0
2013-12-24 12:10:00,85.75,85.76,85.68,85.75,32700.0,48.1211,48.1267,48.0818,48.1211,32700.0
2013-12-24 12:15:00,85.75,85.77,85.71,85.73,31100.0,48.1211,48.1323,48.0986,48.1098,31100.0
2013-12-24 12:20:00,85.73,85.73,85.59,85.59,32300.0,48.1098,48.1098,48.0313,48.0313,32300.0
2013-12-24 12:25:00,85.58,85.59,85.51,85.54,50100.0,48.0257,48.0313,47.9864,48.0032,50100.0
2013-12-24 12:30:00,85.53,85.62,85.48,85.62,44200.0,47.9976,48.0481,47.9696,48.0481,44200.0
2013-12-24 12:35:00,85.61,85.63,85.55,85.61,40400.0,48.0425,48.0537,48.0088,48.0425,40400.0
2013-12-24 12:40:00,85.61,85.62,85.54,85.56,32500.0,48.0425,48.0481,48.0032,48.0144,32500.0
2013-12-24 12:45:00,85.55,85.56,85.49,85.54,53600.0,48.0088,48.0144,47.9752,48.0032,53600.0
2013-12-24 12:50:00,85.54,85.55,85.38,85.38,49400.0,48.0032,48.0088,47.9134,47.9134,49400.0
2013-12-24 12:55:00,85.38,85.49,85.37,85.44,80700.0,47.9134,47.9752,47.9078,47.9471,80700.0
2013-12-26 09:30:00,85.48,85.76,85.43,85.65,63600.0,47.9696,48.1267,47.9415,48.065,63600.0
2013-12-26 09:35:00,85.68,85.88,85.59,85.8,32200.0,48.0818,48.194,48.0313,48.1491,32200.0
2013-12-26 09:40:00,85.84,85.94,85.81,85.93,26400.0,48.1716,48.2277,48.1547,48.2221,26400.0
2013-12-26 09:45:00,85.91,85.95,85.68,85.85,31700.0,48.2109,48.2333,48.0818,48.1772,31700.0
2013-12-26 09:50:00,85.88,85.96,85.82,85.93,65800.0,48.194,48.2389,48.1604,48.2221,65800.0
2013-12-26 09:55:00,85.92,85.93,85.85,85.93,45600.0,48.2165,48.2221,48.1772,48.2221,45600.0
2013-12-26 10:00:00,85.94,85.95,85.84,85.88,53200.0,48.2277,48.2333,48.1716,48.194,53200.0
2013-12-26 10:05:00,85.88,85.9,85.67,85.71,48100.0,48.194,48.2052,48.0762,48.0986,48100.0
2013-12-26 10:10:00,85.71,85.84,85.65,85.78,79600.0,48.0986,48.1716,48.065,48.1379,79600.0
2013-12-26 10:15:00,85.79,85.81,85.73,85.76,43600.0,48.1435,48.1547,48.1098,48.1267,43600.0
2013-12-26 10:20:00,85.76,85.82,85.73,85.77,35600.0,48.1267,48.1604,48.1098,48.1323,35600.0
2013-12-26 10:25:00,85.77,85.84,85.66,85.72,53900.0,48.1323,48.1716,48.0706,48.1042,53900.0
2013-12-26 10:30:00,85.71,85.85,85.71,85.84,29800.0,48.0986,48.1772,48.0986,48.1716,29800.0
2013-12-26 10:35:00,85.85,85.9,85.77,85.86,62900.0,48.1772,48.2052,48.1323,48.1828,62900.0
2013-12-26 10:40:00,85.85,85.92,85.83,85.84,32500.0,48.1772,48.2165,48.166,48.1716,32500.0
2013-12-26 10:45:00,85.85,85.92,85.79,85.87,36700.0,48.1772,48.2165,48.1435,48.1884,36700.0
2013-12-26 10:50:00,85.87,85.89,85.83,85.83,36100.0,48.1884,48.1996,48.166,48.166,36100.0
2013-12-26 10:55:00,85.83,85.85,85.72,85.78,38100.0,48.166,48.1772,48.1042,48.1379,38100.0
2013-12-26 11:00:00,85.76,85.78,85.74,85.78,31600.0,48.1267,48.1379,48.1155,48.1379,31600.0
2013-12-26 11:05:00,85.78,85.78,85.73,85.74,61900.0,48.1379,48.1379,48.1098,48.1155,61900.0
2013-12-26 11:10:00,85.76,85.78,85.67,85.76,34900.0,48.1267,48.1379,48.0762,48.1267,34900.0
2013-12-26 11:15:00,85.76,85.84,85.75,85.84,36400.0,48.1267,48.1716,48.1211,48.1716,36400.0
2013-12-26 11:20:00,85.84,85.87,85.76,85.84,27500.0,48.1716,48.1884,48.1267,48.1716,27500.0
2013-12-26 11:25:00,85.85,85.88,85.83,85.83,17100.0,48.1772,48.194,48.166,48.166,17100.0
2013-12-26 11:30:00,85.83,85.9,85.82,85.9,26600.0,48.166,48.2052,48.1604,48.2052,26600.0
2013-12-26 11:35:00,85.89,85.96,85.87,85.94,24500.0,48.1996,48.2389,48.1884,48.2277,24500.0
2013-12-26 11:40:00,85.94,85.96,85.89,85.93,32000.0,48.2277,48.2389,48.1996,48.2221,32000.0
2013-12-26 11:45:00,85.93,85.94,85.88,85.93,30600.0,48.2221,48.2277,48.194,48.2221,30600.0
2013-12-26 11:50:00,85.93,85.95,85.88,85.93,37800.0,48.2221,48.2333,48.194,48.2221,37800.0
2013-12-26 11:55:00,85.93,85.99,85.93,85.98,40500.0,48.2221,48.2558,48.2221,48.2501,40500.0
2013-12-26 12:00:00,85.97,85.97,85.9,85.91,28200.0,48.2445,48.2445,48.2052,48.2109,28200.0
2013-12-26 12:05:00,85.91,85.97,85.89,85.96,25300.0,48.2109,48.2445,48.1996,48.2389,25300.0
2013-12-26 12:10:00,85.96,85.98,85.94,85.94,25800.0,48.2389,48.2501,48.2277,48.2277,25800.0
2013-12-26 12:15:00,85.94,85.95,85.91,85.94,18600.0,48.2277,48.2333,48.2109,48.2277,18600.0
2013-12-26 12:20:00,85.93,85.95,85.86,85.86,25300.0,48.2221,48.2333,48.1828,48.1828,25300.0
2013-12-26 12:25:00,85.87,85.92,85.83,85.92,27500.0,48.1884,48.2165,48.166,48.2165,27500.0
2013-12-26 12:30:00,85.92,85.98,85.92,85.96,27900.0,48.2165,48.2501,48.2165,48.2389,27900.0
2013-12-26 12:35:00,85.97,86.0,85.96,85.99,50000.0,48.2445,48.2614,48.2389,48.2558,50000.0
2013-12-26 12:40:00,86.0,86.12,85.99,86.11,77200.0,48.2614,48.3287,48.2558,48.3231,77200.0
2013-12-26 12:45:00,86.11,86.11,86.04,86.07,19900.0,48.3231,48.3231,48.2838,48.3006,19900.0
2013-12-26 12:50:00,86.07,86.07,86.03,86.05,22700.0,48.3006,48.3006,48.2782,48.2894,22700.0
2013-12-26 12:55:00,86.04,86.09,86.03,86.06,19600.0,48.2838,48.3119,48.2782,48.295,19600.0
2013-12-26 13:00:00,86.07,86.12,86.05,86.08,24900.0,48.3006,48.3287,48.2894,48.3063,24900.0
2013-12-26 13:05:00,86.09,86.09,86.02,86.02,15700.0,48.3119,48.3119,48.2726,48.2726,15700.0
2013-12-26 13:10:00,86.02,86.05,85.97,85.99,32300.0,48.2726,48.2894,48.2445,48.2558,32300.0
2013-12-26 13:15:00,85.99,86.03,85.97,86.0,25100.0,48.2558,48.2782,48.2445,48.2614,25100.0
2013-12-26 13:20:00,85.99,86.03,85.99,86.02,15300.0,48.2558,48.2782,48.2558,48.2726,15300.0
2013-12-26 13:25:00,86.01,86.05,86.0,86.02,29900.0,48.267,48.2894,48.2614,48.2726,29900.0
2013-12-26 13:30:00,86.02,86.11,86.02,86.1,21700.0,48.2726,48.3231,48.2726,48.3175,21700.0
2013-12-26 13:35:00,86.09,86.13,86.02,86.03,17100.0,48.3119,48.3343,48.2726,48.2782,17100.0
2013-12-26 13:40:00,86.03,86.06,86.01,86.03,14800.0,48.2782,48.295,48.267,48.2782,14800.0
2013-12-26 13:45:00,86.02,86.05,85.99,86.01,15200.0,48.2726,48.2894,48.2558,48.267,15200.0
2013-12-26 13:50:00,86.02,86.09,86.02,86.08,20400.0,48.2726,48.3119,48.2726,48.3063,20400.0
2013-12-26 13:55:00,86.06,86.11,86.05,86.1,24900.0,48.295,48.3231,48.2894,48.3175,24900.0
2013-12-26 14:00:00,86.11,86.14,86.1,86.14,21500.0,48.3231,48.3399,48.3175,48.3399,21500.0
2013-12-26 14:05:00,86.14,86.14,86.03,86.06,23500.0,48.3399,48.3399,48.2782,48.295,23500.0
2013-12-26 14:10:00,86.06,86.11,85.98,85.98,21100.0,48.295,48.3231,48.2501,48.2501,21100.0
2013-12-26 14:15:00,85.98,86.01,85.93,85.98,18700.0,48.2501,48.267,48.2221,48.2501,18700.0
2013-12-26 14:20:00,86.0,86.02,85.96,85.96,17600.0,48.2614,48.2726,48.2389,48.2389,17600.0
2013-12-26 14:25:00,85.96,85.97,85.91,85.96,23600.0,48.2389,48.2445,48.2109,48.2389,23600.0
2013-12-26 14:30:00,85.96,86.06,85.96,86.04,26200.0,48.2389,48.295,48.2389,48.2838,26200.0
2013-12-26 14:35:00,86.03,86.07,86.02,86.04,16400.0,48.2782,48.3006,48.2726,48.2838,16400.0
2013-12-26 14:40:00,86.04,86.06,86.0,86.02,21400.0,48.2838,48.295,48.2614,48.2726,21400.0
2013-12-26 14:45:00,86.02,86.06,86.01,86.01,23300.0,48.2726,48.295,48.267,48.267,23300.0
2013-12-26 14:50:00,86.01,86.05,85.99,86.04,18800.0,48.267,48.2894,48.2558,48.2838,18800.0
2013-12-26 14:55:00,86.04,86.05,85.95,85.97,27000.0,48.2838,48.2894,48.2333,48.2445,27000.0
2013-12-26 15:00:00,85.95,86.08,85.95,86.06,19600.0,48.2333,48.3063,48.2333,48.295,19600.0
2013-12-26 15:05:00,86.06,86.14,86.02,86.13,30300.0,48.295,48.3399,48.2726,48.3343,30300.0
2013-12-26 15:10:00,86.13,86.13,86.07,86.08,28400.0,48.3343,48.3343,48.3006,48.3063,28400.0
2013-12-26 15:15:00,86.09,86.12,86.08,86.11,36400.0,48.3119,48.3287,48.3063,48.3231,36400.0
2013-12-26 15:20:00,86.1,86.11,86.07,86.08,30900.0,48.3175,48.3231,48.3006,48.3063,30900.0
2013-12-26 15:25:00,86.08,86.11,86.07,86.1,38300.0,48.3063,48.3231,48.3006,48.3175,38300.0
2013-12-26 15:30:00,86.1,86.11,86.07,86.08,48000.0,48.3175,48.3231,48.3006,48.3063,48000.0
2013-12-26 15:35:00,86.08,86.1,86.04,86.05,44100.0,48.3063,48.3175,48.2838,48.2894,44100.0
2013-12-26 15:40:00,86.06,86.11,86.02,86.07,37600.0,48.295,48.3231,48.2726,48.3006,37600.0
2013-12-26 15:45:00,86.06,86.1,86.01,86.02,81600.0,48.295,48.3175,48.267,48.2726,81600.0
2013-12-26 15:50:00,86.01,86.03,85.95,85.98,74000.0,48.267,48.2782,48.2333,48.2501,74000.0
2013-12-26 15:55:00,85.97,86.03,85.95,86.02,112100.0,48.2445,48.2782,48.2333,48.2726,112100.0
2013-12-27 09:30:00,86.2,86.3,86.09,86.29,121000.0,48.3736,48.4297,48.3119,48.4241,121000.0
2013-12-27 09:35:00,86.29,86.57,86.24,86.56,100200.0,48.4241,48.5812,48.396,48.5756,100200.0
2013-12-27 09:40:00,86.57,86.58,86.32,86.5,61400.0,48.5812,48.5868,48.4409,48.542,61400.0
2013-12-27 09:45:00,86.5,86.55,86.36,86.48,37100.0,48.542,48.57,48.4634,48.5307,37100.0
2013-12-27 09:50:00,86.45,86.52,86.29,86.29,39100.0,48.5139,48.5532,48.4241,48.4241,39100.0
2013-12-27 09:55:00,86.3,86.46,86.18,86.43,33600.0,48.4297,48.5195,48.3624,48.5027,33600.0
2013-12-27 10:00:00,86.43,86.49,86.42,86.46,34900.0,48.5027,48.5363,48.4971,48.5195,34900.0
2013-12-27 10:05:00,86.46,86.51,86.4,86.44,66100.0,48.5195,48.5476,48.4858,48.5083,66100.0
2013-12-27 10:10:00,86.44,86.56,86.43,86.48,41700.0,48.5083,48.5756,48.5027,48.5307,41700.0
2013-12-27 10:15:00,86.48,86.52,86.44,86.47,28400.0,48.5307,48.5532,48.5083,48.5251,28400.0
2013-12-27 10:20:00,86.46,86.52,86.46,86.51,24500.0,48.5195,48.5532,48.5195,48.5476,24500.0
2013-12-27 10:25:00,86.5,86.65,86.5,86.65,60000.0,48.542,48.6261,48.542,48.6261,60000.0
2013-12-27 10:30:00,86.65,86.67,86.59,86.6,109300.0,48.6261,48.6374,48.5925,48.5981,109300.0
2013-12-27 10:35:00,86.6,86.68,86.6,86.61,28100.0,48.5981,48.643,48.5981,48.6037,28100.0
2013-12-27 10:40:00,86.63,86.64,86.57,86.58,34400.0,48.6149,48.6205,48.5812,48.5868,34400.0
2013-12-27 10:45:00,86.57,86.64,86.57,86.58,29300.0,48.5812,48.6205,48.5812,48.5868,29300.0
2013-12-27 10:50:00,86.58,86.65,86.57,86.63,27900.0,48.5868,48.6261,48.5812,48.6149,27900.0
2013-12-27 10:55:00,86.63,86.67,86.57,86.58,29700.0,48.6149,48.6374,48.5812,48.5868,29700.0
2013-12-27 11:00:00,86.57,86.61,86.53,86.55,29300.0,48.5812,48.6037,48.5588,48.57,29300.0
2013-12-27 11:05:00,86.53,86.56,86.51,86.54,27600.0,48.5588,48.5756,48.5476,48.5644,27600.0
2013-12-27 11:10:00,86.53,86.59,86.53,86.54,40100.0,48.5588,48.5925,48.5588,48.5644,40100.0
2013-12-27 11:15:00,86.55,86.57,86.54,86.56,25500.0,48.57,48.5812,48.5644,48.5756,25500.0
2013-12-27 11:20:00,86.55,86.65,86.54,86.62,72400.0,48.57,48.6261,48.5644,48.6093,72400.0
2013-12-27 11:25:00,86.62,86.73,86.6,86.69,25100.0,48.6093,48.671,48.5981,48.6486,25100.0
2013-12-27 11:30:00,86.69,86.75,86.69,86.72,36700.0,48.6486,48.6823,48.6486,48.6654,36700.0
2013-12-27 11:35:00,86.72,86.75,86.69,86.7,51300.0,48.6654,48.6823,48.6486,48.6542,51300.0
2013-12-27 11:40:00,86.7,86.73,86.68,86.7,47500.0,48.6542,48.671,48.643,48.6542,47500.0
2013-12-27 11:45:00,86.7,86.71,86.63,86.67,58600.0,48.6542,48.6598,48.6149,48.6374,58600.0
2013-12-27 11:50:00,86.67,86.72,86.65,86.72,24700.0,48.6374,48.6654,48.6261,48.6654,24700.0
2013-12-27 11:55:00,86.71,86.72,86.67,86.69,37500.0,48.6598,48.6654,48.6374,48.6486,37500.0
2013-12-27 12:00:00,86.69,86.74,86.67,86.74,54000.0,48.6486,48.6766,48.6374,48.6766,54000.0
2013-12-27 12:05:00,86.73,86.74,86.69,86.7,23000.0,48.671,48.6766,48.6486,48.6542,23000.0
2013-12-27 12:10:00,86.7,86.72,86.69,86.72,25400.0,48.6542,48.6654,48.6486,48.6654,25400.0
2013-12-27 12:15:00,86.72,86.73,86.68,86.72,33000.0,48.6654,48.671,48.643,48.6654,33000.0
2013-12-27 12:20:00,86.73,86.75,86.71,86.74,13400.0,48.671,48.6823,48.6598,48.6766,13400.0
2013-12-27 12:25:00,86.73,86.75,86.68,86.69,23600.0,48.671,48.6823,48.643,48.6486,23600.0
2013-12-27 12:30:00,86.69,86.72,86.67,86.69,14300.0,48.6486,48.6654,48.6374,48.6486,14300.0
2013-12-27 12:35:00,86.68,86.7,86.62,86.64,19700.0,48.643,48.6542,48.6093,48.6205,19700.0
2013-12-27 12:40:00,86.64,86.66,86.61,86.62,23000.0,48.6205,48.6317,48.6037,48.6093,23000.0
2013-12-27 12:45:00,86.62,86.66,86.61,86.64,22500.0,48.6093,48.6317,48.6037,48.6205,22500.0
2013-12-27 12:50:00,86.65,86.69,86.64,86.65,13700.0,48.6261,48.6486,48.6205,48.6261,13700.0
2013-12-27 12:55:00,86.64,86.69,86.64,86.67,14100.0,48.6205,48.6486,48.6205,48.6374,14100.0
2013-12-27 13:00:00,86.67,86.68,86.63,86.65,14600.0,48.6374,48.643,48.6149,48.6261,14600.0
2013-12-27 13:05:00,86.64,86.68,86.64,86.66,20200.0,48.6205,48.643,48.6205,48.6317,20200.0
2013-12-27 13:10:00,86.66,86.67,86.61,86.65,46600.0,48.6317,48.6374,48.6037,48.6261,46600.0
2013-12-27 13:15:00,86.65,86.69,86.65,86.67,17100.0,48.6261,48.6486,48.6261,48.6374,17100.0
2013-12-27 13:20:00,86.68,86.7,86.66,86.68,13500.0,48.643,48.6542,48.6317,48.643,13500.0
2013-12-27 13:25:00,86.68,86.69,86.63,86.63,15400.0,48.643,48.6486,48.6149,48.6149,15400.0
2013-12-27 13:30:00,86.64,86.66,86.61,86.62,22100.0,48.6205,48.6317,48.6037,48.6093,22100.0
2013-12-27 13:35:00,86.62,86.69,86.61,86.68,29600.0,48.6093,48.6486,48.6037,48.643,29600.0
2013-12-27 13:40:00,86.68,86.7,86.65,86.69,18700.0,48.643,48.6542,48.6261,48.6486,18700.0
2013-12-27 13:45:00,86.69,86.75,86.69,86.74,25000.0,48.6486,48.6823,48.6486,48.6766,25000.0
2013-12-27 13:50:00,86.74,86.74,86.68,86.7,11400.0,48.6766,48.6766,48.643,48.6542,11400.0
2013-12-27 13:55:00,86.69,86.69,86.65,86.67,13800.0,48.6486,48.6486,48.6261,48.6374,13800.0
2013-12-27 14:00:00,86.67,86.75,86.66,86.67,21100.0,48.6374,48.6823,48.6317,48.6374,21100.0
2013-12-27 14:05:00,86.67,86.72,86.64,86.7,24000.0,48.6374,48.6654,48.6205,48.6542,24000.0
2013-12-27 14:10:00,86.7,86.74,86.69,86.71,19300.0,48.6542,48.6766,48.6486,48.6598,19300.0
2013-12-27 14:15:00,86.71,86.77,86.68,86.75,35900.0,48.6598,48.6935,48.643,48.6823,35900.0
2013-12-27 14:20:00,86.77,86.8,86.72,86.74,19700.0,48.6935,48.7103,48.6654,48.6766,19700.0
2013-12-27 14:25:00,86.74,86.8,86.74,86.79,26700.0,48.6766,48.7103,48.6766,48.7047,26700.0
2013-12-27 14:30:00,86.78,86.87,86.77,86.85,72100.0,48.6991,48.7496,48.6935,48.7384,72100.0
2013-12-27 14:35:00,86.85,86.92,86.82,86.85,36800.0,48.7384,48.7777,48.7215,48.7384,36800.0
2013-12-27 14:40:00,86.84,86.88,86.83,86.86,14800.0,48.7328,48.7552,48.7271,48.744,14800.0
2013-12-27 14:45:00,86.86,86.91,86.83,86.91,23700.0,48.744,48.772,48.7271,48.772,23700.0
2013-12-27 14:50:00,86.91,86.93,86.84,86.84,21900.0,48.772,48.7833,48.7328,48.7328,21900.0
2013-12-27 14:55:00,86.84,86.85,86.77,86.79,22600.0,48.7328,48.7384,48.6935,48.7047,22600.0
2013-12-27 15:00:00,86.79,86.87,86.79,86.86,51100.0,48.7047,48.7496,48.7047,48.744,51100.0
2013-12-27 15:05:00,86.85,86.87,86.84,86.85,23600.0,48.7384,48.7496,48.7328,48.7384,23600.0
2013-12-27 15:10:00,86.85,86.89,86.79,86.81,33500.0,48.7384,48.7608,48.7047,48.7159,33500.0
2013-12-27 15:15:00,86.8,86.85,86.8,86.84,37100.0,48.7103,48.7384,48.7103,48.7328,37100.0
2013-12-27 15:20:00,86.84,86.84,86.74,86.76,49000.0,48.7328,48.7328,48.6766,48.6879,49000.0
2013-12-27 15:25:00,86.76,86.77,86.73,86.73,34300.0,48.6879,48.6935,48.671,48.671,34300.0
2013-12-27 15:30:00,86.72,86.83,86.71,86.83,54300.0,48.6654,48.7271,48.6598,48.7271,54300.0
2013-12-27 15:35:00,86.83,86.86,86.8,86.83,34900.0,48.7271,48.744,48.7103,48.7271,34900.0
2013-12-27 15:40:00,86.83,86.85,86.8,86.83,40500.0,48.7271,48.7384,48.7103,48.7271,40500.0
2013-12-27 15:45:00,86.83,86.86,86.77,86.79,113400.0,48.7271,48.744,48.6935,48.7047,113400.0
2013-12-27 15:50:00,86.79,86.83,86.76,86.79,109100.0,48.7047,48.7271,48.6879,48.7047,109100.0
2013-12-27 15:55:00,86.79,86.82,86.71,86.74,144400.0,48.7047,48.7215,48.6598,48.6766,144400.0
2013-12-30 09:30:00,86.57,86.89,86.56,86.7,102500.0,48.5812,48.7608,48.5756,48.6542,102500.0
2013-12-30 09:35:00,86.69,86.7,86.34,86.5,111000.0,48.6486,48.6542,48.4522,48.542,111000.0
2013-12-30 09:40:00,86.52,86.69,86.48,86.59,48300.0,48.5532,48.6486,48.5307,48.5925,48300.0
2013-12-30 09:45:00,86.59,86.73,86.59,86.7,102500.0,48.5925,48.671,48.5925,48.6542,102500.0
2013-12-30 09:50:00,86.71,86.71,86.52,86.61,84000.0,48.6598,48.6598,48.5532,48.6037,84000.0
2013-12-30 09:55:00,86.61,86.61,86.51,86.57,68800.0,48.6037,48.6037,48.5476,48.5812,68800.0
2013-12-30 10:00:00,86.56,86.59,86.48,86.48,64800.0,48.5756,48.5925,48.5307,48.5307,64800.0
2013-12-30 10:05:00,86.5,86.53,86.4,86.49,101700.0,48.542,48.5588,48.4858,48.5363,101700.0
2013-12-30 10:10:00,86.51,86.55,86.39,86.4,64400.0,48.5476,48.57,48.4802,48.4858,64400.0
2013-12-30 10:15:00,86.4,86.48,86.25,86.29,133200.0,48.4858,48.5307,48.4017,48.4241,133200.0
2013-12-30 10:20:00,86.3,86.39,86.16,86.16,153500.0,48.4297,48.4802,48.3512,48.3512,153500.0
2013-12-30 10:25:00,86.16,86.17,86.03,86.04,71000.0,48.3512,48.3568,48.2782,48.2838,71000.0
2013-12-30 10:30:00,86.05,86.06,85.84,85.98,130200.0,48.2894,48.295,48.1716,48.2501,130200.0
2013-12-30 10:35:00,85.98,86.19,85.98,86.14,39900.0,48.2501,48.368,48.2501,48.3399,39900.0
2013-12-30 10:40:00,86.15,86.2,86.08,86.11,79300.0,48.3455,48.3736,48.3063,48.3231,79300.0
2013-12-30 10:45:00,86.09,86.17,86.09,86.17,45000.0,48.3119,48.3568,48.3119,48.3568,45000.0
2013-12-30 10:50:00,86.17,86.28,86.14,86.25,39200.0,48.3568,48.4185,48.3399,48.4017,39200.0
2013-12-30 10:55:00,86.26,86.29,86.2,86.21,70700.0,48.4073,48.4241,48.3736,48.3792,70700.0
2013-12-30 11:00:00,86.2,86.28,86.16,86.26,42500.0,48.3736,48.4185,48.3512,48.4073,42500.0
2013-12-30 11:05:00,86.26,86.33,86.24,86.32,36100.0,48.4073,48.4466,48.396,48.4409,36100.0
2013-12-30 11:10:00,86.32,86.35,86.3,86.33,43000.0,48.4409,48.4578,48.4297,48.4466,43000.0
2013-12-30 11:15:00,86.34,86.39,86.31,86.31,55400.0,48.4522,48.4802,48.4353,48.4353,55400.0
2013-12-30 11:20:00,86.32,86.4,86.3,86.34,37700.0,48.4409,48.4858,48.4297,48.4522,37700.0
2013-12-30 11:25:00,86.35,86.4,86.31,86.37,34100.0,48.4578,48.4858,48.4353,48.469,34100.0
2013-12-30 11:30:00,86.37,86.42,86.29,86.3,43400.0,48.469,48.4971,48.4241,48.4297,43400.0
2013-12-30 11:35:00,86.3,86.36,86.3,86.32,58300.0,48.4297,48.4634,48.4297,48.4409,58300.0
2013-12-30 11:40:00,86.32,86.46,86.31,86.41,83100.0,48.4409,48.5195,48.4353,48.4914,83100.0
2013-12-30 11:45:00,86.41,86.41,86.27,86.28,39800.0,48.4914,48.4914,48.4129,48.4185,39800.0
2013-12-30 11:50:00,86.28,86.29,86.22,86.22,65000.0,48.4185,48.4241,48.3848,48.3848,65000.0
2013-12-30 11:55:00,86.23,86.27,86.2,86.25,74000.0,48.3904,48.4129,48.3736,48.4017,74000.0
2013-12-30 12:00:00,86.25,86.31,86.25,86.3,34000.0,48.4017,48.4353,48.4017,48.4297,34000.0
2013-12-30 12:05:00,86.29,86.31,86.25,86.26,22000.0,48.4241,48.4353,48.4017,48.4073,22000.0
2013-12-30 12:10:00,86.26,86.31,86.25,86.25,21900.0,48.4073,48.4353,48.4017,48.4017,21900.0
2013-12-30 12:15:00,86.26,86.31,86.23,86.27,22400.0,48.4073,48.4353,48.3904,48.4129,22400.0
2013-12-30 12:20:00,86.25,86.28,86.21,86.22,36300.0,48.4017,48.4185,48.3792,48.3848,36300.0
2013-12-30 12:25:00,86.21,86.22,86.19,86.22,24800.0,48.3792,48.3848,48.368,48.3848,24800.0
2013-12-30 12:30:00,86.21,86.24,86.18,86.24,29600.0,48.3792,48.396,48.3624,48.396,29600.0
2013-12-30 12:35:00,86.24,86.28,86.22,86.24,30500.0,48.396,48.4185,48.3848,48.396,30500.0
2013-12-30 12:40:00,86.25,86.27,86.23,86.27,25800.0,48.4017,48.4129,48.3904,48.4129,25800.0
2013-12-30 12:45:00,86.27,86.27,86.22,86.23,29300.0,48.4129,48.4129,48.3848,48.3904,29300.0
2013-12-30 12:50:00,86.23,86.26,86.22,86.24,35800.0,48.3904,48.4073,48.3848,48.396,35800.0
2013-12-30 12:55:00,86.25,86.26,86.21,86.22,42500.0,48.4017,48.4073,48.3792,48.3848,42500.0
2013-12-30 13:00:00,86.22,86.27,86.22,86.25,39100.0,48.3848,48.4129,48.3848,48.4017,39100.0
2013-12-30 13:05:00,86.26,86.29,86.23,86.29,47500.0,48.4073,48.4241,48.3904,48.4241,47500.0
2013-12-30 13:10:00,86.29,86.32,86.26,86.29,33600.0,48.4241,48.4409,48.4073,48.4241,33600.0
2013-12-30 13:15:00,86.28,86.3,86.27,86.29,23000.0,48.4185,48.4297,48.4129,48.4241,23000.0
2013-12-30 13:20:00,86.28,86.3,86.27,86.27,22900.0,48.4185,48.4297,48.4129,48.4129,22900.0
2013-12-30 13:25:00,86.28,86.31,86.24,86.27,54100.0,48.4185,48.4353,48.396,48.4129,54100.0
2013-12-30 13:30:00,86.26,86.28,86.22,86.27,53400.0,48.4073,48.4185,48.3848,48.4129,53400.0
2013-12-30 13:35:00,86.28,86.38,86.27,86.38,67100.0,48.4185,48.4746,48.4129,48.4746,67100.0
2013-12-30 13:40:00,86.38,86.38,86.29,86.35,37700.0,48.4746,48.4746,48.4241,48.4578,37700.0
2013-12-30 13:45:00,86.34,86.38,86.33,86.35,40000.0,48.4522,48.4746,48.4466,48.4578,40000.0
2013-12-30 13:50:00,86.35,86.36,86.3,86.35,22400.0,48.4578,48.4634,48.4297,48.4578,22400.0
2013-12-30 13:55:00,86.35,86.47,86.35,86.45,31700.0,48.4578,48.5251,48.4578,48.5139,31700.0
2013-12-30 14:00:00,86.47,86.49,86.43,86.49,39500.0,48.5251,48.5363,48.5027,48.5363,39500.0
2013-12-30 14:05:00,86.49,86.58,86.48,86.57,31000.0,48.5363,48.5868,48.5307,48.5812,31000.0
2013-12-30 14:10:00,86.58,86.58,86.39,86.4,41200.0,48.5868,48.5868,48.4802,48.4858,41200.0
2013-12-30 14:15:00,86.4,86.41,86.36,86.41,27900.0,48.4858,48.4914,48.4634,48.4914,27900.0
2013-12-30 14:20:00,86.41,86.46,86.39,86.43,27400.0,48.4914,48.5195,48.4802,48.5027,27400.0
2013-12-30 14:25:00,86.44,86.44,86.38,86.42,33900.0,48.5083,48.5083,48.4746,48.4971,33900.0
2013-12-30 14:30:00,86.42,86.47,86.41,86.47,30200.0,48.4971,48.5251,48.4914,48.5251,30200.0
2013-12-30 14:35:00,86.48,86.53,86.46,86.5,25400.0,48.5307,48.5588,48.5195,48.542,25400.0
2013-12-30 14:40:00,86.5,86.52,86.46,86.47,37500.0,48.542,48.5532,48.5195,48.5251,37500.0
2013-12-30 14:45:00,86.46,86.58,86.46,86.58,31300.0,48.5195,48.5868,48.5195,48.5868,31300.0
2013-12-30 14:50:00,86.58,86.63,86.58,86.62,34400.0,48.5868,48.6149,48.5868,48.6093,34400.0
2013-12-30 14:55:00,86.62,86.64,86.55,86.57,41600.0,48.6093,48.6205,48.57,48.5812,41600.0
2013-12-30 15:00:00,86.57,86.6,86.52,86.52,35900.0,48.5812,48.5981,48.5532,48.5532,35900.0
2013-12-30 15:05:00,86.52,86.53,86.48,86.48,33300.0,48.5532,48.5588,48.5307,48.5307,33300.0
2013-12-30 15:10:00,86.48,86.52,86.47,86.5,40000.0,48.5307,48.5532,48.5251,48.542,40000.0
2013-12-30 15:15:00,86.5,86.58,86.49,86.54,36700.0,48.542,48.5868,48.5363,48.5644,36700.0
2013-12-30 15:20:00,86.55,86.55,86.5,86.55,54500.0,48.57,48.57,48.542,48.57,54500.0
2013-12-30 15:25:00,86.54,86.55,86.51,86.52,40800.0,48.5644,48.57,48.5476,48.5532,40800.0
2013-12-30 15:30:00,86.52,86.53,86.46,86.49,55000.0,48.5532,48.5588,48.5195,48.5363,55000.0
2013-12-30 15:35:00,86.49,86.54,86.47,86.5,61900.0,48.5363,48.5644,48.5251,48.542,61900.0
2013-12-30 15:40:00,86.5,86.6,86.4,86.42,79200.0,48.542,48.5981,48.4858,48.4971,79200.0
2013-12-30 15:45:00,86.42,86.46,86.39,86.42,66600.0,48.4971,48.5195,48.4802,48.4971,66600.0
2013-12-30 15:50:00,86.43,86.49,86.4,86.48,84800.0,48.5027,48.5363,48.4858,48.5307,84800.0
2013-12-30 15:55:00,86.48,86.61,86.46,86.6,162100.0,48.5307,48.6037,48.5195,48.5981,162100.0
2013-12-31 09:30:00,86.63,86.85,86.61,86.62,78200.0,48.6149,48.7384,48.6037,48.6093,78200.0
2013-12-31 09:35:00,86.62,86.67,86.51,86.58,107700.0,48.6093,48.6374,48.5476,48.5868,107700.0
2013-12-31 09:40:00,86.57,86.64,86.42,86.64,58700.0,48.5812,48.6205,48.4971,48.6205,58700.0
2013-12-31 09:45:00,86.65,86.67,86.55,86.62,25200.0,48.6261,48.6374,48.57,48.6093,25200.0
2013-12-31 09:50:00,86.63,86.79,86.62,86.79,35600.0,48.6149,48.7047,48.6093,48.7047,35600.0
2013-12-31 09:55:00,86.77,86.84,86.66,86.7,69900.0,48.6935,48.7328,48.6317,48.6542,69900.0
2013-12-31 10:00:00,86.71,86.89,86.68,86.86,79900.0,48.6598,48.7608,48.643,48.744,79900.0
2013-12-31 10:05:00,86.88,86.88,86.75,86.81,43300.0,48.7552,48.7552,48.6823,48.7159,43300.0
2013-12-31 10:10:00,86.81,86.95,86.77,86.95,84600.0,48.7159,48.7945,48.6935,48.7945,84600.0
2013-12-31 10:15:00,86.94,86.95,86.9,86.9,51100.0,48.7889,48.7945,48.7664,48.7664,51100.0
2013-12-31 10:20:00,86.89,86.89,86.81,86.83,21300.0,48.7608,48.7608,48.7159,48.7271,21300.0
2013-12-31 10:25:00,86.84,86.88,86.81,86.88,24900.0,48.7328,48.7552,48.7159,48.7552,24900.0
2013-12-31 10:30:00,86.87,86.88,86.82,86.88,27500.0,48.7496,48.7552,48.7215,48.7552,27500.0
2013-12-31 10:35:00,86.89,86.91,86.83,86.91,46600.0,48.7608,48.772,48.7271,48.772,46600.0
2013-12-31 10:40:00,86.9,86.95,86.88,86.95,62600.0,48.7664,48.7945,48.7552,48.7945,62600.0
2013-12-31 10:45:00,86.95,86.97,86.92,86.93,36400.0,48.7945,48.8057,48.7777,48.7833,36400.0
2013-12-31 10:50:00,86.93,86.98,86.92,86.93,27400.0,48.7833,48.8113,48.7777,48.7833,27400.0
2013-12-31 10:55:00,86.94,86.95,86.9,86.92,32300.0,48.7889,48.7945,48.7664,48.7777,32300.0
2013-12-31 11:00:00,86.93,86.99,86.93,86.94,35800.0,48.7833,48.8169,48.7833,48.7889,35800.0
2013-12-31 11:05:00,86.95,86.99,86.91,86.97,29800.0,48.7945,48.8169,48.772,48.8057,29800.0
2013-12-31 11:10:00,86.98,87.08,86.96,87.05,90400.0,48.8113,48.8674,48.8001,48.8506,90400.0
2013-12-31 11:15:00,87.05,87.09,87.04,87.06,34800.0,48.8506,48.8731,48.845,48.8562,34800.0
2013-12-31 11:20:00,87.07,87.08,87.02,87.07,44100.0,48.8618,48.8674,48.8338,48.8618,44100.0
2013-12-31 11:25:00,87.06,87.1,87.06,87.07,28200.0,48.8562,48.8787,48.8562,48.8618,28200.0
2013-12-31 11:30:00,87.08,87.16,87.08,87.15,64900.0,48.8674,48.9123,48.8674,48.9067,64900.0
2013-12-31 11:35:00,87.16,87.17,87.09,87.1,42900.0,48.9123,48.9179,48.8731,48.8787,42900.0
2013-12-31 11:40:00,87.09,87.12,87.02,87.03,45700.0,48.8731,48.8899,48.8338,48.8394,45700.0
2013-12-31 11:45:00,87.04,87.12,87.04,87.1,49400.0,48.845,48.8899,48.845,48.8787,49400.0
2013-12-31 11:50:00,87.1,87.14,87.07,87.13,20000.0,48.8787,48.9011,48.8618,48.8955,20000.0
2013-12-31 11:55:00,87.13,87.17,87.1,87.17,23800.0,48.8955,48.9179,48.8787,48.9179,23800.0
2013-12-31 12:00:00,87.16,87.18,87.11,87.13,19600.0,48.9123,48.9236,48.8843,48.8955,19600.0
2013-12-31 12:05:00,87.13,87.14,87.09,87.13,24900.0,48.8955,48.9011,48.8731,48.8955,24900.0
2013-12-31 12:10:00,87.12,87.15,87.11,87.13,19800.0,48.8899,48.9067,48.8843,48.8955,19800.0
2013-12-31 12:15:00,87.13,87.14,87.05,87.05,20300.0,48.8955,48.9011,48.8506,48.8506,20300.0
2013-12-31 12:20:00,87.06,87.06,87.01,87.01,21500.0,48.8562,48.8562,48.8282,48.8282,21500.0
2013-12-31 12:25:00,87.02,87.09,87.0,87.07,16500.0,48.8338,48.8731,48.8225,48.8618,16500.0
2013-12-31 12:30:00,87.08,87.18,87.08,87.17,22700.0,48.8674,48.9236,48.8674,48.9179,22700.0
2013-12-31 12:35:00,87.16,87.18,87.09,87.09,23500.0,48.9123,48.9236,48.8731,48.8731,23500.0
2013-12-31 12:40:00,87.08,87.09,87.02,87.04,13800.0,48.8674,48.8731,48.8338,48.845,13800.0
2013-12-31 12:45:00,87.03,87.07,87.03,87.04,31400.0,48.8394,48.8618,48.8394,48.845,31400.0
2013-12-31 12:50:00,87.04,87.13,87.03,87.07,35200.0,48.845,48.8955,48.8394,48.8618,35200.0
2013-12-31 12:55:00,87.07,87.13,87.06,87.12,24300.0,48.8618,48.8955,48.8562,48.8899,24300.0
2013-12-31 13:00:00,87.12,87.12,87.04,87.08,29100.0,48.8899,48.8899,48.845,48.8674,29100.0
2013-12-31 13:05:00,87.08,87.13,87.07,87.12,24100.0,48.8674,48.8955,48.8618,48.8899,24100.0
2013-12-31 13:10:00,87.12,87.14,87.09,87.12,48000.0,48.8899,48.9011,48.8731,48.8899,48000.0
2013-12-31 13:15:00,87.12,87.14,87.09,87.14,32700.0,48.8899,48.9011,48.8731,48.9011,32700.0
2013-12-31 13:20:00,87.13,87.19,87.12,87.19,28800.0,48.8955,48.9292,48.8899,48.9292,28800.0
2013-12-31 13:25:00,87.19,87.19,87.12,87.13,28100.0,48.9292,48.9292,48.8899,48.8955,28100.0
2013-12-31 13:30:00,87.13,87.16,87.12,87.14,17100.0,48.8955,48.9123,48.8899,48.9011,17100.0
2013-12-31 13:35:00,87.14,87.2,87.14,87.17,31700.0,48.9011,48.9348,48.9011,48.9179,31700.0
2013-12-31 13:40:00,87.17,87.2,87.17,87.17,22000.0,48.9179,48.9348,48.9179,48.9179,22000.0
2013-12-31 13:45:00,87.19,87.24,87.17,87.22,22000.0,48.9292,48.9572,48.9179,48.946,22000.0
2013-12-31 13:50:00,87.22,87.25,87.19,87.22,28300.0,48.946,48.9628,48.9292,48.946,28300.0
2013-12-31 13:55:00,87.22,87.22,87.12,87.12,25700.0,48.946,48.946,48.8899,48.8899,25700.0
2013-12-31 14:00:00,87.13,87.19,87.13,87.18,51200.0,48.8955,48.9292,48.8955,48.9236,51200.0
2013-12-31 14:05:00,87.19,87.24,87.15,87.23,33200.0,48.9292,48.9572,48.9067,48.9516,33200.0
2013-12-31 14:10:00,87.24,87.24,87.15,87.21,42100.0,48.9572,48.9572,48.9067,48.9404,42100.0
2013-12-31 14:15:00,87.21,87.23,87.18,87.18,31400.0,48.9404,48.9516,48.9236,48.9236,31400.0
2013-12-31 14:20:00,87.19,87.2,87.16,87.2,24700.0,48.9292,48.9348,48.9123,48.9348,24700.0
2013-12-31 14:25:00,87.19,87.24,87.17,87.21,48300.0,48.9292,48.9572,48.9179,48.9404,48300.0
2013-12-31 14:30:00,87.23,87.23,87.14,87.17,49000.0,48.9516,48.9516,48.9011,48.9179,49000.0
2013-12-31 14:35:00,87.18,87.18,87.11,87.14,69500.0,48.9236,48.9236,48.8843,48.9011,69500.0
2013-12-31 14:40:00,87.13,87.17,87.1,87.1,37900.0,48.8955,48.9179,48.8787,48.8787,37900.0
2013-12-31 14:45:00,87.1,87.14,87.06,87.11,49000.0,48.8787,48.9011,48.8562,48.8843,49000.0
2013-12-31 14:50:00,87.12,87.17,87.12,87.14,30200.0,48.8899,48.9179,48.8899,48.9011,30200.0
2013-12-31 14:55:00,87.15,87.17,87.1,87.14,42300.0,48.9067,48.9179,48.8787,48.9011,42300.0
2013-12-31 15:00:00,87.15,87.18,87.1,87.13,38300.0,48.9067,48.9236,48.8787,48.8955,38300.0
2013-12-31 15:05:00,87.13,87.14,87.06,87.06,42700.0,48.8955,48.9011,48.8562,48.8562,42700.0
2013-12-31 15:10:00,87.06,87.07,87.03,87.03,39600.0,48.8562,48.8618,48.8394,48.8394,39600.0
2013-12-31 15:15:00,87.03,87.11,87.01,87.09,36200.0,48.8394,48.8843,48.8282,48.8731,36200.0
2013-12-31 15:20:00,87.09,87.15,87.09,87.14,51100.0,48.8731,48.9067,48.8731,48.9011,51100.0
2013-12-31 15:25:00,87.14,87.15,87.06,87.07,33400.0,48.9011,48.9067,48.8562,48.8618,33400.0
2013-12-31 15:30:00,87.07,87.16,87.07,87.16,69000.0,48.8618,48.9123,48.8618,48.9123,69000.0
2013-12-31 15:35:00,87.16,87.16,87.08,87.09,50100.0,48.9123,48.9123,48.8674,48.8731,50100.0
2013-12-31 15:40:00,87.09,87.1,87.03,87.08,70100.0,48.8731,48.8787,48.8394,48.8674,70100.0
2013-12-31 15:45:00,87.09,87.34,87.09,87.23,107800.0,48.8731,49.0133,48.8731,48.9516,107800.0
2013-12-31 15:50:00,87.23,87.27,87.2,87.21,75100.0,48.9516,48.9741,48.9348,48.9404,75100.0
2013-12-31 15:55:00,87.21,87.23,87.05,87.12,203200.0,48.9404,48.9516,48.8506,48.8899,203200.0
2014-01-02 09:30:00,87.0,87.2,86.9,86.9,117000.0,48.8225,48.9348,48.7664,48.7664,117000.0
2014-01-02 09:35:00,86.9,86.91,86.61,86.62,58900.0,48.7664,48.772,48.6037,48.6093,58900.0
2014-01-02 09:40:00,86.62,86.77,86.6,86.7,52500.0,48.6093,48.6935,48.5981,48.6542,52500.0
2014-01-02 09:45:00,86.73,86.73,86.42,86.51,71300.0,48.671,48.671,48.4971,48.5476,71300.0
2014-01-02 09:50:00,86.48,86.5,86.37,86.48,49000.0,48.5307,48.542,48.469,48.5307,49000.0
2014-01-02 09:55:00,86.49,86.5,86.26,86.28,48400.0,48.5363,48.542,48.4073,48.4185,48400.0
2014-01-02 10:00:00,86.29,86.35,86.16,86.2,46300.0,48.4241,48.4578,48.3512,48.3736,46300.0
2014-01-02 10:05:00,86.21,86.25,86.15,86.25,82600.0,48.3792,48.4017,48.3455,48.4017,82600.0
2014-01-02 10:10:00,86.24,86.35,86.2,86.33,50700.0,48.396,48.4578,48.3736,48.4466,50700.0
2014-01-02 10:15:00,86.33,86.39,86.29,86.39,77700.0,48.4466,48.4802,48.4241,48.4802,77700.0
2014-01-02 10:20:00,86.39,86.49,86.37,86.49,27800.0,48.4802,48.5363,48.469,48.5363,27800.0
2014-01-02 10:25:00,86.5,86.54,86.46,86.5,34500.0,48.542,48.5644,48.5195,48.542,34500.0
2014-01-02 10:30:00,86.5,86.51,86.4,86.42,34900.0,48.542,48.5476,48.4858,48.4971,34900.0
2014-01-02 10:35:00,86.41,86.42,86.36,86.37,33000.0,48.4914,48.4971,48.4634,48.469,33000.0
2014-01-02 10:40:00,86.38,86.49,86.35,86.46,24400.0,48.4746,48.5363,48.4578,48.5195,24400.0
2014-01-02 10:45:00,86.46,86.47,86.33,86.33,20600.0,48.5195,48.5251,48.4466,48.4466,20600.0
2014-01-02 10:50:00,86.33,86.35,86.3,86.31,36800.0,48.4466,48.4578,48.4297,48.4353,36800.0
2014-01-02 10:55:00,86.31,86.42,86.3,86.41,38000.0,48.4353,48.4971,48.4297,48.4914,38000.0
2014-01-02 11:00:00,86.41,86.44,86.32,86.41,42800.0,48.4914,48.5083,48.4409,48.4914,42800.0
2014-01-02 11:05:00,86.41,86.54,86.4,86.51,40200.0,48.4914,48.5644,48.4858,48.5476,40200.0
2014-01-02 11:10:00,86.5,86.61,86.45,86.57,26500.0,48.542,48.6037,48.5139,48.5812,26500.0
2014-01-02 11:15:00,86.57,86.61,86.52,86.52,27400.0,48.5812,48.6037,48.5532,48.5532,27400.0
2014-01-02 11:20:00,86.51,86.56,86.47,86.56,45000.0,48.5476,48.5756,48.5251,48.5756,45000.0
2014-01-02 11:25:00,86.56,86.57,86.49,86.5,22400.0,48.5756,48.5812,48.5363,48.542,22400.0
2014-01-02 11:30:00,86.49,86.5,86.41,86.42,30300.0,48.5363,48.542,48.4914,48.4971,30300.0
2014-01-02 11:35:00,86.43,86.44,86.35,86.36,49200.0,48.5027,48.5083,48.4578,48.4634,49200.0
2014-01-02 11:40:00,86.35,86.42,86.35,86.41,16400.0,48.4578,48.4971,48.4578,48.4914,16400.0
2014-01-02 11:45:00,86.39,86.42,86.32,86.34,32400.0,48.4802,48.4971,48.4409,48.4522,32400.0
2014-01-02 11:50:00,86.34,86.34,86.24,86.29,38400.0,48.4522,48.4522,48.396,48.4241,38400.0
2014-01-02 11:55:00,86.29,86.36,86.25,86.35,43800.0,48.4241,48.4634,48.4017,48.4578,43800.0
2014-01-02 12:00:00,86.35,86.4,86.35,86.39,32700.0,48.4578,48.4858,48.4578,48.4802,32700.0
2014-01-02 12:05:00,86.39,86.44,86.36,86.4,45200.0,48.4802,48.5083,48.4634,48.4858,45200.0
2014-01-02 12:10:00,86.4,86.44,86.4,86.44,16700.0,48.4858,48.5083,48.4858,48.5083,16700.0
2014-01-02 12:15:00,86.44,86.44,86.3,86.3,27900.0,48.5083,48.5083,48.4297,48.4297,27900.0
2014-01-02 12:20:00,86.3,86.35,86.29,86.35,37800.0,48.4297,48.4578,48.4241,48.4578,37800.0
2014-01-02 12:25:00,86.35,86.35,86.3,86.34,34100.0,48.4578,48.4578,48.4297,48.4522,34100.0
2014-01-02 12:30:00,86.34,86.35,86.26,86.29,56100.0,48.4522,48.4578,48.4073,48.4241,56100.0
2014-01-02 12:35:00,86.29,86.33,86.27,86.33,26600.0,48.4241,48.4466,48.4129,48.4466,26600.0
2014-01-02 12:40:00,86.33,86.36,86.3,86.3,47400.0,48.4466,48.4634,48.4297,48.4297,47400.0
2014-01-02 12:45:00,86.3,86.31,86.22,86.24,27500.0,48.4297,48.4353,48.3848,48.396,27500.0
2014-01-02 12:50:00,86.23,86.24,86.1,86.14,60900.0,48.3904,48.396,48.3175,48.3399,60900.0
2014-01-02 12:55:00,86.14,86.15,86.08,86.11,40200.0,48.3399,48.3455,48.3063,48.3231,40200.0
2014-01-02 13:00:00,86.12,86.18,86.11,86.14,47000.0,48.3287,48.3624,48.3231,48.3399,47000.0
2014-01-02 13:05:00,86.14,86.15,86.1,86.12,40200.0,48.3399,48.3455,48.3175,48.3287,40200.0
2014-01-02 13:10:00,86.12,86.16,86.11,86.14,29200.0,48.3287,48.3512,48.3231,48.3399,29200.0
2014-01-02 13:15:00,86.14,86.21,86.13,86.21,19700.0,48.3399,48.3792,48.3343,48.3792,19700.0
2014-01-02 13:20:00,86.2,86.26,86.2,86.21,34200.0,48.3736,48.4073,48.3736,48.3792,34200.0
2014-01-02 13:25:00,86.21,86.24,86.17,86.18,58300.0,48.3792,48.396,48.3568,48.3624,58300.0
2014-01-02 13:30:00,86.19,86.21,86.15,86.17,37500.0,48.368,48.3792,48.3455,48.3568,37500.0
2014-01-02 13:35:00,86.18,86.18,86.09,86.11,49000.0,48.3624,48.3624,48.3119,48.3231,49000.0
2014-01-02 13:40:00,86.11,86.14,86.1,86.11,18500.0,48.3231,48.3399,48.3175,48.3231,18500.0
2014-01-02 13:45:00,86.11,86.22,86.08,86.18,36100.0,48.3231,48.3848,48.3063,48.3624,36100.0
2014-01-02 13:50:00,86.17,86.21,86.13,86.14,29700.0,48.3568,48.3792,48.3343,48.3399,29700.0
2014-01-02 13:55:00,86.14,86.17,86.11,86.17,18100.0,48.3399,48.3568,48.3231,48.3568,18100.0
2014-01-02 14:00:00,86.16,86.18,86.1,86.11,43200.0,48.3512,48.3624,48.3175,48.3231,43200.0
2014-01-02 14:05:00,86.11,86.11,86.08,86.08,24200.0,48.3231,48.3231,48.3063,48.3063,24200.0
2014-01-02 14:10:00,86.08,86.09,85.91,85.92,59200.0,48.3063,48.3119,48.2109,48.2165,59200.0
2014-01-02 14:15:00,85.91,85.97,85.75,85.79,75000.0,48.2109,48.2445,48.1211,48.1435,75000.0
2014-01-02 14:20:00,85.79,85.93,85.75,85.92,45400.0,48.1435,48.2221,48.1211,48.2165,45400.0
2014-01-02 14:25:00,85.92,85.92,85.83,85.88,53900.0,48.2165,48.2165,48.166,48.194,53900.0
2014-01-02 14:30:00,85.88,85.93,85.86,85.91,42300.0,48.194,48.2221,48.1828,48.2109,42300.0
2014-01-02 14:35:00,85.9,85.96,85.88,85.96,26500.0,48.2052,48.2389,48.194,48.2389,26500.0
2014-01-02 14:40:00,85.95,85.99,85.93,85.99,28100.0,48.2333,48.2558,48.2221,48.2558,28100.0
2014-01-02 14:45:00,85.99,86.02,85.95,86.01,26400.0,48.2558,48.2726,48.2333,48.267,26400.0
2014-01-02 14:50:00,86.0,86.01,85.92,86.01,66800.0,48.2614,48.267,48.2165,48.267,66800.0
2014-01-02 14:55:00,86.01,86.06,85.98,85.98,59400.0,48.267,48.295,48.2501,48.2501,59400.0
2014-01-02 15:00:00,85.98,86.01,85.9,85.93,67000.0,48.2501,48.267,48.2052,48.2221,67000.0
2014-01-02 15:05:00,85.93,86.02,85.92,86.01,51500.0,48.2221,48.2726,48.2165,48.267,51500.0
2014-01-02 15:10:00,86.02,86.15,86.01,86.11,41400.0,48.2726,48.3455,48.267,48.3231,41400.0
2014-01-02 15:15:00,86.11,86.16,86.06,86.15,37300.0,48.3231,48.3512,48.295,48.3455,37300.0
2014-01-02 15:20:00,86.16,86.24,86.13,86.23,53400.0,48.3512,48.396,48.3343,48.3904,53400.0
2014-01-02 15:25:00,86.24,86.24,86.18,86.19,37500.0,48.396,48.396,48.3624,48.368,37500.0
2014-01-02 15:30:00,86.19,86.2,86.05,86.06,62100.0,48.368,48.3736,48.2894,48.295,62100.0
2014-01-02 15:35:00,86.06,86.06,85.93,85.98,68200.0,48.295,48.295,48.2221,48.2501,68200.0
2014-01-02 15:40:00,85.97,86.04,85.95,86.02,75300.0,48.2445,48.2838,48.2333,48.2726,75300.0
2014-01-02 15:45:00,86.03,86.26,86.02,86.17,124700.0,48.2782,48.4073,48.2726,48.3568,124700.0
2014-01-02 15:50:00,86.18,86.18,86.11,86.14,78700.0,48.3624,48.3624,48.3231,48.3399,78700.0
2014-01-02 15:55:00,86.14,86.15,85.97,86.02,260500.0,48.3399,48.3455,48.2445,48.2726,260500.0
2014-01-03 09:30:00,86.16,86.34,86.0,86.06,83100.0,48.3512,48.4522,48.2614,48.295,83100.0
2014-01-03 09:35:00,86.06,86.34,86.06,86.17,71400.0,48.295,48.4522,48.295,48.3568,71400.0
2014-01-03 09:40:00,86.17,86.29,86.01,86.28,46100.0,48.3568,48.4241,48.267,48.4185,46100.0
2014-01-03 09:45:00,86.25,86.29,86.07,86.23,71700.0,48.4017,48.4241,48.3006,48.3904,71700.0
2014-01-03 09:50:00,86.23,86.24,86.12,86.13,46800.0,48.3904,48.396,48.3287,48.3343,46800.0
2014-01-03 09:55:00,86.15,86.22,86.13,86.16,51800.0,48.3455,48.3848,48.3343,48.3512,51800.0
2014-01-03 10:00:00,86.17,86.5,86.17,86.48,136800.0,48.3568,48.542,48.3568,48.5307,136800.0
2014-01-03 10:05:00,86.49,86.5,86.26,86.32,101200.0,48.5363,48.542,48.4073,48.4409,101200.0
2014-01-03 10:10:00,86.32,86.34,86.25,86.3,54300.0,48.4409,48.4522,48.4017,48.4297,54300.0
2014-01-03 10:15:00,86.29,86.49,86.29,86.39,87300.0,48.4241,48.5363,48.4241,48.4802,87300.0
2014-01-03 10:20:00,86.38,86.44,86.25,86.27,33900.0,48.4746,48.5083,48.4017,48.4129,33900.0
2014-01-03 10:25:00,86.26,86.33,86.18,86.31,36200.0,48.4073,48.4466,48.3624,48.4353,36200.0
2014-01-03 10:30:00,86.31,86.34,86.27,86.3,28100.0,48.4353,48.4522,48.4129,48.4297,28100.0
2014-01-03 10:35:00,86.3,86.34,86.27,86.33,28600.0,48.4297,48.4522,48.4129,48.4466,28600.0
2014-01-03 10:40:00,86.33,86.49,86.32,86.49,26400.0,48.4466,48.5363,48.4409,48.5363,26400.0
2014-01-03 10:45:00,86.48,86.5,86.29,86.29,30100.0,48.5307,48.542,48.4241,48.4241,30100.0
2014-01-03 10:50:00,86.29,86.34,86.25,86.27,43700.0,48.4241,48.4522,48.4017,48.4129,43700.0
2014-01-03 10:55:00,86.26,86.3,86.21,86.29,29700.0,48.4073,48.4297,48.3792,48.4241,29700.0
2014-01-03 11:00:00,86.3,86.33,86.28,86.3,20300.0,48.4297,48.4466,48.4185,48.4297,20300.0
2014-01-03 11:05:00,86.29,86.3,86.21,86.27,34100.0,48.4241,48.4297,48.3792,48.4129,34100.0
2014-01-03 11:10:00,86.26,86.27,86.17,86.18,42800.0,48.4073,48.4129,48.3568,48.3624,42800.0
2014-01-03 11:15:00,86.18,86.18,86.12,86.14,39000.0,48.3624,48.3624,48.3287,48.3399,39000.0
2014-01-03 11:20:00,86.15,86.16,86.09,86.09,28300.0,48.3455,48.3512,48.3119,48.3119,28300.0
2014-01-03 11:25:00,86.09,86.09,86.0,86.0,60100.0,48.3119,48.3119,48.2614,48.2614,60100.0
2014-01-03 11:30:00,86.0,86.01,85.95,85.96,38000.0,48.2614,48.267,48.2333,48.2389,38000.0
2014-01-03 11:35:00,85.95,86.06,85.95,86.04,34900.0,48.2333,48.295,48.2333,48.2838,34900.0
2014-01-03 11:40:00,86.03,86.07,86.01,86.07,21200.0,48.2782,48.3006,48.267,48.3006,21200.0
2014-01-03 11:45:00,86.06,86.07,85.97,85.97,27600.0,48.295,48.3006,48.2445,48.2445,27600.0
2014-01-03 11:50:00,85.98,86.04,85.95,86.04,36800.0,48.2501,48.2838,48.2333,48.2838,36800.0
2014-01-03 11:55:00,86.04,86.04,85.89,85.93,49000.0,48.2838,48.2838,48.1996,48.2221,49000.0
2014-01-03 12:00:00,85.92,85.92,85.86,85.86,22100.0,48.2165,48.2165,48.1828,48.1828,22100.0
2014-01-03 12:05:00,85.86,85.87,85.78,85.87,22200.0,48.1828,48.1884,48.1379,48.1884,22200.0
2014-01-03 12:10:00,85.88,85.99,85.88,85.95,28100.0,48.194,48.2558,48.194,48.2333,28100.0
2014-01-03 12:15:00,85.94,86.01,85.93,85.99,33300.0,48.2277,48.267,48.2221,48.2558,33300.0
2014-01-03 12:20:00,85.98,85.99,85.9,85.9,13000.0,48.2501,48.2558,48.2052,48.2052,13000.0
2014-01-03 12:25:00,85.9,85.9,85.82,85.9,34800.0,48.2052,48.2052,48.1604,48.2052,34800.0
2014-01-03 12:30:00,85.88,85.89,85.75,85.78,41700.0,48.194,48.1996,48.1211,48.1379,41700.0
2014-01-03 12:35:00,85.78,85.87,85.78,85.84,35600.0,48.1379,48.1884,48.1379,48.1716,35600.0
2014-01-03 12:40:00,85.83,85.87,85.8,85.83,36300.0,48.166,48.1884,48.1491,48.166,36300.0
2014-01-03 12:45:00,85.83,85.87,85.82,85.85,36600.0,48.166,48.1884,48.1604,48.1772,36600.0
2014-01-03 12:50:00,85.85,85.86,85.77,85.77,23000.0,48.1772,48.1828,48.1323,48.1323,23000.0
2014-01-03 12:55:00,85.78,85.79,85.73,85.74,30300.0,48.1379,48.1435,48.1098,48.1155,30300.0
2014-01-03 13:00:00,85.75,85.8,85.74,85.74,36600.0,48.1211,48.1491,48.1155,48.1155,36600.0
2014-01-03 13:05:00,85.75,85.76,85.69,85.71,60700.0,48.1211,48.1267,48.0874,48.0986,60700.0
2014-01-03 13:10:00,85.7,85.71,85.66,85.7,30500.0,48.093,48.0986,48.0706,48.093,30500.0
2014-01-03 13:15:00,85.7,85.72,85.66,85.7,22500.0,48.093,48.1042,48.0706,48.093,22500.0
2014-01-03 13:20:00,85.71,85.74,85.68,85.7,31200.0,48.0986,48.1155,48.0818,48.093,31200.0
2014-01-03 13:25:00,85.7,85.74,85.63,85.63,38800.0,48.093,48.1155,48.0537,48.0537,38800.0
2014-01-03 13:30:00,85.62,85.66,85.59,85.64,36500.0,48.0481,48.0706,48.0313,48.0593,36500.0
2014-01-03 13:35:00,85.63,85.72,85.63,85.72,27000.0,48.0537,48.1042,48.0537,48.1042,27000.0
2014-01-03 13:40:00,85.72,85.75,85.64,85.67,33300.0,48.1042,48.1211,48.0593,48.0762,33300.0
2014-01-03 13:45:00,85.67,85.72,85.64,85.7,29900.0,48.0762,48.1042,48.0593,48.093,29900.0
2014-01-03 13:50:00,85.71,85.81,85.71,85.75,37300.0,48.0986,48.1547,48.0986,48.1211,37300.0
2014-01-03 13:55:00,85.76,85.76,85.65,85.66,30600.0,48.1267,48.1267,48.065,48.0706,30600.0
2014-01-03 14:00:00,85.65,85.77,85.65,85.76,43200.0,48.065,48.1323,48.065,48.1267,43200.0
2014-01-03 14:05:00,85.76,85.77,85.65,85.65,26000.0,48.1267,48.1323,48.065,48.065,26000.0
2014-01-03 14:10:00,85.66,85.69,85.6,85.69,41700.0,48.0706,48.0874,48.0369,48.0874,41700.0
2014-01-03 14:15:00,85.7,85.73,85.67,85.71,45800.0,48.093,48.1098,48.0762,48.0986,45800.0
2014-01-03 14:20:00,85.72,85.72,85.64,85.7,23600.0,48.1042,48.1042,48.0593,48.093,23600.0
2014-01-03 14:25:00,85.71,85.73,85.67,85.69,22500.0,48.0986,48.1098,48.0762,48.0874,22500.0
2014-01-03 14:30:00,85.69,85.72,85.6,85.69,38400.0,48.0874,48.1042,48.0369,48.0874,38400.0
2014-01-03 14:35:00,85.68,85.71,85.64,85.64,28900.0,48.0818,48.0986,48.0593,48.0593,28900.0
2014-01-03 14:40:00,85.64,85.66,85.61,85.63,40800.0,48.0593,48.0706,48.0425,48.0537,40800.0
2014-01-03 14:45:00,85.62,85.72,85.62,85.7,44400.0,48.0481,48.1042,48.0481,48.093,44400.0
2014-01-03 14:50:00,85.69,85.71,85.66,85.67,59300.0,48.0874,48.0986,48.0706,48.0762,59300.0
2014-01-03 14:55:00,85.67,85.68,85.6,85.64,37500.0,48.0762,48.0818,48.0369,48.0593,37500.0
2014-01-03 15:00:00,85.65,85.71,85.64,85.69,43800.0,48.065,48.0986,48.0593,48.0874,43800.0
2014-01-03 15:05:00,85.69,85.76,85.67,85.76,33500.0,48.0874,48.1267,48.0762,48.1267,33500.0
2014-01-03 15:10:00,85.77,86.02,85.76,85.82,118400.0,48.1323,48.2726,48.1267,48.1604,118400.0
2014-01-03 15:15:00,85.83,85.86,85.77,85.77,63000.0,48.166,48.1828,48.1323,48.1323,63000.0
2014-01-03 15:20:00,85.78,85.81,85.75,85.77,47400.0,48.1379,48.1547,48.1211,48.1323,47400.0
2014-01-03 15:25:00,85.77,85.78,85.7,85.76,70100.0,48.1323,48.1379,48.093,48.1267,70100.0
2014-01-03 15:30:00,85.76,85.77,85.71,85.73,59500.0,48.1267,48.1323,48.0986,48.1098,59500.0
2014-01-03 15:35:00,85.72,85.74,85.7,85.7,80000.0,48.1042,48.1155,48.093,48.093,80000.0
2014-01-03 15:40:00,85.7,85.72,85.59,85.61,107000.0,48.093,48.1042,48.0313,48.0425,107000.0
2014-01-03 15:45:00,85.61,85.7,85.61,85.68,136000.0,48.0425,48.093,48.0425,48.0818,136000.0
2014-01-03 15:50:00,85.68,85.71,85.56,85.58,141800.0,48.0818,48.0986,48.0144,48.0257,141800.0
2014-01-03 15:55:00,85.57,85.61,85.51,85.53,169300.0,48.0201,48.0425,47.9864,47.9976,169300.0
2014-01-06 09:30:00,85.55,85.57,84.7,84.71,259700.0,48.0088,48.0201,47.5318,47.5374,259700.0
2014-01-06 09:35:00,84.71,84.85,84.67,84.79,84700.0,47.5374,47.616,47.515,47.5823,84700.0
2014-01-06 09:40:00,84.79,84.85,84.55,84.65,104400.0,47.5823,47.616,47.4477,47.5038,104400.0
2014-01-06 09:45:00,84.65,84.83,84.61,84.68,67500.0,47.5038,47.6048,47.4813,47.5206,67500.0
2014-01-06 09:50:00,84.64,84.82,84.55,84.78,78400.0,47.4982,47.5992,47.4477,47.5767,78400.0
2014-01-06 09:55:00,84.79,85.01,84.78,85.0,78800.0,47.5823,47.7058,47.5767,47.7002,78800.0
2014-01-06 10:00:00,85.01,85.06,84.83,85.02,63400.0,47.7058,47.7339,47.6048,47.7114,63400.0
2014-01-06 10:05:00,85.0,85.05,84.93,85.01,89000.0,47.7002,47.7282,47.6609,47.7058,89000.0
2014-01-06 10:10:00,85.02,85.02,84.84,84.97,212800.0,47.7114,47.7114,47.6104,47.6834,212800.0
2014-01-06 10:15:00,84.96,85.11,84.95,85.06,66600.0,47.6777,47.7619,47.6721,47.7339,66600.0
2014-01-06 10:20:00,85.07,85.16,85.02,85.07,231000.0,47.7395,47.79,47.7114,47.7395,231000.0
2014-01-06 10:25:00,85.08,85.11,84.8,84.85,89200.0,47.7451,47.7619,47.588,47.616,89200.0
2014-01-06 10:30:00,84.86,84.96,84.86,84.88,43900.0,47.6216,47.6777,47.6216,47.6328,43900.0
2014-01-06 10:35:00,84.89,84.89,84.83,84.85,48500.0,47.6385,47.6385,47.6048,47.616,48500.0
2014-01-06 10:40:00,84.84,84.84,84.7,84.76,47600.0,47.6104,47.6104,47.5318,47.5655,47600.0
2014-01-06 10:45:00,84.76,84.81,84.7,84.78,69500.0,47.5655,47.5936,47.5318,47.5767,69500.0
2014-01-06 10:50:00,84.78,84.9,84.76,84.89,35900.0,47.5767,47.6441,47.5655,47.6385,35900.0
2014-01-06 10:55:00,84.92,84.92,84.8,84.86,54200.0,47.6553,47.6553,47.588,47.6216,54200.0
2014-01-06 11:00:00,84.85,84.88,84.77,84.77,41200.0,47.616,47.6328,47.5711,47.5711,41200.0
2014-01-06 11:05:00,84.76,84.78,84.72,84.72,40000.0,47.5655,47.5767,47.5431,47.5431,40000.0
2014-01-06 11:10:00,84.72,84.78,84.65,84.65,52100.0,47.5431,47.5767,47.5038,47.5038,52100.0
2014-01-06 11:15:00,84.66,84.69,84.56,84.64,47900.0,47.5094,47.5262,47.4533,47.4982,47900.0
2014-01-06 11:20:00,84.64,84.72,84.64,84.68,24500.0,47.4982,47.5431,47.4982,47.5206,24500.0
2014-01-06 11:25:00,84.67,84.74,84.65,84.74,31000.0,47.515,47.5543,47.5038,47.5543,31000.0
2014-01-06 11:30:00,84.74,84.81,84.74,84.81,30000.0,47.5543,47.5936,47.5543,47.5936,30000.0
2014-01-06 11:35:00,84.8,84.9,84.78,84.88,26100.0,47.588,47.6441,47.5767,47.6328,26100.0
2014-01-06 11:40:00,84.89,84.89,84.79,84.8,23500.0,47.6385,47.6385,47.5823,47.588,23500.0
2014-01-06 11:45:00,84.8,84.8,84.72,84.78,22700.0,47.588,47.588,47.5431,47.5767,22700.0
2014-01-06 11:50:00,84.77,84.9,84.75,84.88,30500.0,47.5711,47.6441,47.5599,47.6328,30500.0
2014-01-06 11:55:00,84.9,84.9,84.86,84.89,32400.0,47.6441,47.6441,47.6216,47.6385,32400.0
2014-01-06 12:00:00,84.88,84.92,84.85,84.9,25900.0,47.6328,47.6553,47.616,47.6441,25900.0
2014-01-06 12:05:00,84.9,84.93,84.88,84.93,38100.0,47.6441,47.6609,47.6328,47.6609,38100.0
2014-01-06 12:10:00,84.93,84.94,84.87,84.87,39900.0,47.6609,47.6665,47.6272,47.6272,39900.0
2014-01-06 12:15:00,84.88,84.99,84.87,84.99,20100.0,47.6328,47.6946,47.6272,47.6946,20100.0
2014-01-06 12:20:00,84.98,84.99,84.94,84.95,27600.0,47.689,47.6946,47.6665,47.6721,27600.0
2014-01-06 12:25:00,84.95,84.96,84.87,84.9,37500.0,47.6721,47.6777,47.6272,47.6441,37500.0
2014-01-06 12:30:00,84.88,84.89,84.83,84.84,30500.0,47.6328,47.6385,47.6048,47.6104,30500.0
2014-01-06 12:35:00,84.82,84.83,84.74,84.76,29300.0,47.5992,47.6048,47.5543,47.5655,29300.0
2014-01-06 12:40:00,84.76,84.9,84.74,84.87,18700.0,47.5655,47.6441,47.5543,47.6272,18700.0
2014-01-06 12:45:00,84.87,84.95,84.87,84.95,34500.0,47.6272,47.6721,47.6272,47.6721,34500.0
2014-01-06 12:50:00,84.95,85.0,84.9,84.99,38800.0,47.6721,47.7002,47.6441,47.6946,38800.0
2014-01-06 12:55:00,84.98,85.01,84.95,84.95,31000.0,47.689,47.7058,47.6721,47.6721,31000.0
2014-01-06 13:00:00,84.96,85.02,84.95,85.02,50900.0,47.6777,47.7114,47.6721,47.7114,50900.0
2014-01-06 13:05:00,85.03,85.07,85.02,85.07,25600.0,47.717,47.7395,47.7114,47.7395,25600.0
2014-01-06 13:10:00,85.07,85.07,85.03,85.05,46100.0,47.7395,47.7395,47.717,47.7282,46100.0
2014-01-06 13:15:00,85.05,85.06,84.98,84.98,42700.0,47.7282,47.7339,47.689,47.689,42700.0
2014-01-06 13:20:00,84.98,85.01,84.95,84.97,31900.0,47.689,47.7058,47.6721,47.6834,31900.0
2014-01-06 13:25:00,84.97,85.0,84.93,84.96,33400.0,47.6834,47.7002,47.6609,47.6777,33400.0
2014-01-06 13:30:00,84.98,84.99,84.94,84.94,27100.0,47.689,47.6946,47.6665,47.6665,27100.0
2014-01-06 13:35:00,84.94,84.99,84.94,84.99,16400.0,47.6665,47.6946,47.6665,47.6946,16400.0
2014-01-06 13:40:00,84.99,85.0,84.91,84.91,24000.0,47.6946,47.7002,47.6497,47.6497,24000.0
2014-01-06 13:45:00,84.92,84.92,84.88,84.9,18100.0,47.6553,47.6553,47.6328,47.6441,18100.0
2014-01-06 13:50:00,84.9,85.04,84.9,84.93,65600.0,47.6441,47.7226,47.6441,47.6609,65600.0
2014-01-06 13:55:00,84.94,85.06,84.94,85.02,46000.0,47.6665,47.7339,47.6665,47.7114,46000.0
2014-01-06 14:00:00,85.02,85.04,84.98,85.0,36400.0,47.7114,47.7226,47.689,47.7002,36400.0
2014-01-06 14:05:00,84.99,85.0,84.9,84.91,23200.0,47.6946,47.7002,47.6441,47.6497,23200.0
2014-01-06 14:10:00,84.91,84.98,84.89,84.97,31900.0,47.6497,47.689,47.6385,47.6834,31900.0
2014-01-06 14:15:00,84.97,84.98,84.85,84.85,19300.0,47.6834,47.689,47.616,47.616,19300.0
2014-01-06 14:20:00,84.85,84.95,84.84,84.9,27100.0,47.616,47.6721,47.6104,47.6441,27100.0
2014-01-06 14:25:00,84.91,84.94,84.88,84.91,33200.0,47.6497,47.6665,47.6328,47.6497,33200.0
2014-01-06 14:30:00,84.91,85.0,84.88,84.98,36800.0,47.6497,47.7002,47.6328,47.689,36800.0
2014-01-06 14:35:00,84.99,85.01,84.97,84.99,48900.0,47.6946,47.7058,47.6834,47.6946,48900.0
2014-01-06 14:40:00,84.99,85.01,84.93,84.93,54000.0,47.6946,47.7058,47.6609,47.6609,54000.0
2014-01-06 14:45:00,84.93,84.99,84.92,84.99,47600.0,47.6609,47.6946,47.6553,47.6946,47600.0
2014-01-06 14:50:00,84.98,85.0,84.94,84.94,25800.0,47.689,47.7002,47.6665,47.6665,25800.0
2014-01-06 14:55:00,84.94,85.0,84.94,84.99,37300.0,47.6665,47.7002,47.6665,47.6946,37300.0
2014-01-06 15:00:00,84.99,84.99,84.92,84.93,42200.0,47.6946,47.6946,47.6553,47.6609,42200.0
2014-01-06 15:05:00,84.93,85.02,84.93,85.02,59900.0,47.6609,47.7114,47.6609,47.7114,59900.0
2014-01-06 15:10:00,85.02,85.04,84.99,85.04,53900.0,47.7114,47.7226,47.6946,47.7226,53900.0
2014-01-06 15:15:00,85.04,85.06,85.01,85.01,71500.0,47.7226,47.7339,47.7058,47.7058,71500.0
2014-01-06 15:20:00,85.01,85.06,85.01,85.03,76800.0,47.7058,47.7339,47.7058,47.717,76800.0
2014-01-06 15:25:00,85.03,85.05,85.02,85.04,41000.0,47.717,47.7282,47.7114,47.7226,41000.0
2014-01-06 15:30:00,85.04,85.04,84.84,84.84,72500.0,47.7226,47.7226,47.6104,47.6104,72500.0
2014-01-06 15:35:00,84.83,84.94,84.82,84.94,66000.0,47.6048,47.6665,47.5992,47.6665,66000.0
2014-01-06 15:40:00,84.95,85.03,84.95,85.0,71700.0,47.6721,47.717,47.6721,47.7002,71700.0
2014-01-06 15:45:00,85.0,85.07,84.97,85.03,138800.0,47.7002,47.7395,47.6834,47.717,138800.0
2014-01-06 15:50:00,85.03,85.06,85.01,85.01,75800.0,47.717,47.7339,47.7058,47.7058,75800.0
2014-01-06 15:55:00,85.01,85.05,84.92,84.92,219600.0,47.7058,47.7282,47.6553,47.6553,219600.0
2014-01-07 09:30:00,85.12,85.18,85.04,85.13,123600.0,47.7675,47.8012,47.7226,47.7731,123600.0
2014-01-07 09:35:00,85.14,85.48,85.07,85.48,233300.0,47.7788,47.9696,47.7395,47.9696,233300.0
2014-01-07 09:40:00,85.46,85.67,85.2,85.28,100700.0,47.9583,48.0762,47.8124,47.8573,100700.0
2014-01-07 09:45:00,85.28,85.43,85.2,85.23,74300.0,47.8573,47.9415,47.8124,47.8293,74300.0
2014-01-07 09:50:00,85.23,85.44,85.21,85.34,213100.0,47.8293,47.9471,47.818,47.891,213100.0
2014-01-07 09:55:00,85.32,85.33,85.18,85.26,100300.0,47.8798,47.8854,47.8012,47.8461,100300.0
2014-01-07 10:00:00,85.25,85.3,85.16,85.2,86600.0,47.8405,47.8685,47.79,47.8124,86600.0
2014-01-07 10:05:00,85.16,85.27,85.07,85.07,85500.0,47.79,47.8517,47.7395,47.7395,85500.0
2014-01-07 10:10:00,85.08,85.2,85.06,85.09,94200.0,47.7451,47.8124,47.7339,47.7507,94200.0
2014-01-07 10:15:00,85.09,85.09,84.95,84.96,143600.0,47.7507,47.7507,47.6721,47.6777,143600.0
2014-01-07 10:20:00,84.96,85.02,84.94,84.98,93700.0,47.6777,47.7114,47.6665,47.689,93700.0
2014-01-07 10:25:00,84.98,85.03,84.96,85.0,109500.0,47.689,47.717,47.6777,47.7002,109500.0
2014-01-07 10:30:00,84.99,85.01,84.95,85.01,92000.0,47.6946,47.7058,47.6721,47.7058,92000.0
2014-01-07 10:35:00,85.01,85.05,84.98,85.01,76200.0,47.7058,47.7282,47.689,47.7058,76200.0
2014-01-07 10:40:00,85.02,85.08,84.93,84.99,124200.0,47.7114,47.7451,47.6609,47.6946,124200.0
2014-01-07 10:45:00,84.99,85.01,84.85,84.88,99100.0,47.6946,47.7058,47.616,47.6328,99100.0
2014-01-07 10:50:00,84.87,84.88,84.8,84.81,46000.0,47.6272,47.6328,47.588,47.5936,46000.0
2014-01-07 10:55:00,84.8,84.81,84.72,84.8,100800.0,47.588,47.5936,47.5431,47.588,100800.0
2014-01-07 11:00:00,84.8,84.8,84.72,84.72,61800.0,47.588,47.588,47.5431,47.5431,61800.0
2014-01-07 11:05:00,84.72,84.72,84.65,84.66,111800.0,47.5431,47.5431,47.5038,47.5094,111800.0
2014-01-07 11:10:00,84.65,84.66,84.53,84.6,105200.0,47.5038,47.5094,47.4364,47.4757,105200.0
2014-01-07 11:15:00,84.61,84.73,84.57,84.73,52000.0,47.4813,47.5487,47.4589,47.5487,52000.0
2014-01-07 11:20:00,84.72,84.77,84.7,84.73,67100.0,47.5431,47.5711,47.5318,47.5487,67100.0
2014-01-07 11:25:00,84.72,84.72,84.65,84.65,47000.0,47.5431,47.5431,47.5038,47.5038,47000.0
2014-01-07 11:30:00,84.66,84.68,84.65,84.65,72300.0,47.5094,47.5206,47.5038,47.5038,72300.0
2014-01-07 11:35:00,84.66,84.66,84.6,84.62,52700.0,47.5094,47.5094,47.4757,47.4869,52700.0
2014-01-07 11:40:00,84.62,84.68,84.6,84.66,73400.0,47.4869,47.5206,47.4757,47.5094,73400.0
2014-01-07 11:45:00,84.66,84.72,84.65,84.72,42900.0,47.5094,47.5431,47.5038,47.5431,42900.0
2014-01-07 11:50:00,84.74,84.75,84.71,84.73,37700.0,47.5543,47.5599,47.5374,47.5487,37700.0
2014-01-07 11:55:00,84.73,84.78,84.72,84.77,41200.0,47.5487,47.5767,47.5431,47.5711,41200.0
2014-01-07 12:00:00,84.77,84.82,84.75,84.8,42500.0,47.5711,47.5992,47.5599,47.588,42500.0
2014-01-07 12:05:00,84.81,84.88,84.81,84.88,33100.0,47.5936,47.6328,47.5936,47.6328,33100.0
2014-01-07 12:10:00,84.88,84.97,84.87,84.97,36800.0,47.6328,47.6834,47.6272,47.6834,36800.0
2014-01-07 12:15:00,84.98,85.01,84.95,84.96,44100.0,47.689,47.7058,47.6721,47.6777,44100.0
2014-01-07 12:20:00,84.96,84.97,84.81,84.87,156900.0,47.6777,47.6834,47.5936,47.6272,156900.0
2014-01-07 12:25:00,84.87,84.98,84.86,84.98,38800.0,47.6272,47.689,47.6216,47.689,38800.0
2014-01-07 12:30:00,84.97,85.03,84.97,85.01,25100.0,47.6834,47.717,47.6834,47.7058,25100.0
2014-01-07 12:35:00,85.01,85.02,84.94,84.95,45600.0,47.7058,47.7114,47.6665,47.6721,45600.0
2014-01-07 12:40:00,84.94,85.01,84.92,84.98,34800.0,47.6665,47.7058,47.6553,47.689,34800.0
2014-01-07 12:45:00,84.97,84.98,84.94,84.94,17300.0,47.6834,47.689,47.6665,47.6665,17300.0
2014-01-07 12:50:00,84.95,84.98,84.94,84.98,22000.0,47.6721,47.689,47.6665,47.689,22000.0
2014-01-07 12:55:00,84.97,85.04,84.97,85.02,69700.0,47.6834,47.7226,47.6834,47.7114,69700.0
2014-01-07 13:00:00,85.02,85.02,84.95,85.0,61800.0,47.7114,47.7114,47.6721,47.7002,61800.0
2014-01-07 13:05:00,85.0,85.01,84.97,85.01,25100.0,47.7002,47.7058,47.6834,47.7058,25100.0
2014-01-07 13:10:00,85.0,85.05,84.99,85.05,24900.0,47.7002,47.7282,47.6946,47.7282,24900.0
2014-01-07 13:15:00,85.04,85.05,85.0,85.01,30700.0,47.7226,47.7282,47.7002,47.7058,30700.0
2014-01-07 13:20:00,85.02,85.06,85.02,85.06,17500.0,47.7114,47.7339,47.7114,47.7339,17500.0
2014-01-07 13:25:00,85.06,85.06,84.97,84.97,32400.0,47.7339,47.7339,47.6834,47.6834,32400.0
2014-01-07 13:30:00,84.96,85.0,84.93,84.97,47500.0,47.6777,47.7002,47.6609,47.6834,47500.0
2014-01-07 13:35:00,84.98,85.01,84.98,84.99,31300.0,47.689,47.7058,47.689,47.6946,31300.0
2014-01-07 13:40:00,84.98,84.99,84.9,84.91,30500.0,47.689,47.6946,47.6441,47.6497,30500.0
2014-01-07 13:45:00,84.9,84.93,84.85,84.85,24000.0,47.6441,47.6609,47.616,47.616,24000.0
2014-01-07 13:50:00,84.86,84.89,84.8,84.81,41200.0,47.6216,47.6385,47.588,47.5936,41200.0
2014-01-07 13:55:00,84.8,84.83,84.79,84.83,30200.0,47.588,47.6048,47.5823,47.6048,30200.0
2014-01-07 14:00:00,84.83,84.83,84.75,84.79,61600.0,47.6048,47.6048,47.5599,47.5823,61600.0
2014-01-07 14:05:00,84.78,84.82,84.72,84.73,60700.0,47.5767,47.5992,47.5431,47.5487,60700.0
2014-01-07 14:10:00,84.73,84.76,84.66,84.76,34100.0,47.5487,47.5655,47.5094,47.5655,34100.0
2014-01-07 14:15:00,84.76,84.76,84.69,84.74,28600.0,47.5655,47.5655,47.5262,47.5543,28600.0
2014-01-07 14:20:00,84.73,84.74,84.66,84.68,39300.0,47.5487,47.5543,47.5094,47.5206,39300.0
2014-01-07 14:25:00,84.69,84.75,84.67,84.73,52400.0,47.5262,47.5599,47.515,47.5487,52400.0
2014-01-07 14:30:00,84.72,84.79,84.67,84.68,56400.0,47.5431,47.5823,47.515,47.5206,56400.0
2014-01-07 14:35:00,84.69,84.69,84.61,84.61,55500.0,47.5262,47.5262,47.4813,47.4813,55500.0
2014-01-07 14:40:00,84.61,84.63,84.59,84.6,80000.0,47.4813,47.4926,47.4701,47.4757,80000.0
2014-01-07 14:45:00,84.59,84.62,84.56,84.59,66700.0,47.4701,47.4869,47.4533,47.4701,66700.0
2014-01-07 14:50:00,84.6,84.71,84.59,84.71,42600.0,47.4757,47.5374,47.4701,47.5374,42600.0
2014-01-07 14:55:00,84.7,84.73,84.67,84.73,33900.0,47.5318,47.5487,47.515,47.5487,33900.0
2014-01-07 15:00:00,84.73,84.78,84.71,84.72,38300.0,47.5487,47.5767,47.5374,47.5431,38300.0
2014-01-07 15:05:00,84.71,84.75,84.7,84.75,49700.0,47.5374,47.5599,47.5318,47.5599,49700.0
2014-01-07 15:10:00,84.74,84.77,84.74,84.77,38200.0,47.5543,47.5711,47.5543,47.5711,38200.0
2014-01-07 15:15:00,84.77,84.85,84.76,84.85,47600.0,47.5711,47.616,47.5655,47.616,47600.0
2014-01-07 15:20:00,84.85,84.86,84.81,84.82,50300.0,47.616,47.6216,47.5936,47.5992,50300.0
2014-01-07 15:25:00,84.82,84.89,84.81,84.89,48800.0,47.5992,47.6385,47.5936,47.6385,48800.0
2014-01-07 15:30:00,84.89,84.92,84.85,84.92,64100.0,47.6385,47.6553,47.616,47.6553,64100.0
2014-01-07 15:35:00,84.91,84.92,84.85,84.91,105400.0,47.6497,47.6553,47.616,47.6497,105400.0
2014-01-07 15:40:00,84.91,84.97,84.9,84.94,99100.0,47.6497,47.6834,47.6441,47.6665,99100.0
2014-01-07 15:45:00,84.95,85.0,84.9,84.9,152500.0,47.6721,47.7002,47.6441,47.6441,152500.0
2014-01-07 15:50:00,84.92,84.92,84.78,84.78,204800.0,47.6553,47.6553,47.5767,47.5767,204800.0
2014-01-07 15:55:00,84.78,84.82,84.66,84.68,500800.0,47.5767,47.5992,47.5094,47.5206,500800.0
2014-01-08 09:30:00,84.5,84.61,84.0,84.05,275600.0,47.4196,47.4813,47.139,47.1671,275600.0
2014-01-08 09:35:00,84.03,84.05,83.6,83.61,210800.0,47.1558,47.1671,46.9145,46.9201,210800.0
2014-01-08 09:40:00,83.6,83.82,83.43,83.47,235100.0,46.9145,47.038,46.8191,46.8416,235100.0
2014-01-08 09:45:00,83.47,83.51,83.4,83.41,200700.0,46.8416,46.864,46.8023,46.8079,200700.0
2014-01-08 09:50:00,83.4,83.57,83.27,83.49,277200.0,46.8023,46.8977,46.7293,46.8528,277200.0
2014-01-08 09:55:00,83.47,83.59,83.33,83.52,253800.0,46.8416,46.9089,46.763,46.8696,253800.0
2014-01-08 10:00:00,83.5,83.53,83.35,83.36,249000.0,46.8584,46.8753,46.7742,46.7799,249000.0
2014-01-08 10:05:00,83.35,83.38,83.29,83.3,175300.0,46.7742,46.7911,46.7406,46.7462,175300.0
2014-01-08 10:10:00,83.3,83.4,83.25,83.29,200200.0,46.7462,46.8023,46.7181,46.7406,200200.0
2014-01-08 10:15:00,83.28,83.49,83.23,83.49,140000.0,46.735,46.8528,46.7069,46.8528,140000.0
2014-01-08 10:20:00,83.49,83.88,83.49,83.87,143200.0,46.8528,47.0717,46.8528,47.0661,143200.0
2014-01-08 10:25:00,83.87,84.0,83.86,83.93,100900.0,47.0661,47.139,47.0604,47.0997,100900.0
2014-01-08 10:30:00,83.92,83.95,83.76,83.78,141200.0,47.0941,47.1109,47.0043,47.0155,141200.0
2014-01-08 10:35:00,83.78,83.85,83.66,83.76,71700.0,47.0155,47.0548,46.9482,47.0043,71700.0
2014-01-08 10:40:00,83.76,83.89,83.74,83.84,46400.0,47.0043,47.0773,46.9931,47.0492,46400.0
2014-01-08 10:45:00,83.84,83.99,83.84,83.97,61200.0,47.0492,47.1334,47.0492,47.1222,61200.0
2014-01-08 10:50:00,83.97,84.01,83.9,83.94,70600.0,47.1222,47.1446,47.0829,47.1053,70600.0
2014-01-08 10:55:00,83.94,83.97,83.87,83.89,69000.0,47.1053,47.1222,47.0661,47.0773,69000.0
2014-01-08 11:00:00,83.88,83.9,83.85,83.87,25400.0,47.0717,47.0829,47.0548,47.0661,25400.0
2014-01-08 11:05:00,83.86,83.9,83.75,83.76,68900.0,47.0604,47.0829,46.9987,47.0043,68900.0
2014-01-08 11:10:00,83.76,83.85,83.7,83.7,42500.0,47.0043,47.0548,46.9707,46.9707,42500.0
2014-01-08 11:15:00,83.7,83.76,83.68,83.7,31900.0,46.9707,47.0043,46.9594,46.9707,31900.0
2014-01-08 11:20:00,83.7,83.76,83.69,83.75,39900.0,46.9707,47.0043,46.965,46.9987,39900.0
2014-01-08 11:25:00,83.74,83.77,83.72,83.74,87200.0,46.9931,47.0099,46.9819,46.9931,87200.0
2014-01-08 11:30:00,83.75,83.88,83.74,83.87,55900.0,46.9987,47.0717,46.9931,47.0661,55900.0
2014-01-08 11:35:00,83.88,83.88,83.81,83.82,37400.0,47.0717,47.0717,47.0324,47.038,37400.0
2014-01-08 11:40:00,83.81,83.83,83.78,83.79,56200.0,47.0324,47.0436,47.0155,47.0212,56200.0
2014-01-08 11:45:00,83.81,83.88,83.8,83.88,97500.0,47.0324,47.0717,47.0268,47.0717,97500.0
2014-01-08 11:50:00,83.88,83.89,83.86,83.88,43500.0,47.0717,47.0773,47.0604,47.0717,43500.0
2014-01-08 11:55:00,83.87,83.9,83.87,83.89,43700.0,47.0661,47.0829,47.0661,47.0773,43700.0
2014-01-08 12:00:00,83.89,83.9,83.88,83.89,45700.0,47.0773,47.0829,47.0717,47.0773,45700.0
2014-01-08 12:05:00,83.89,83.92,83.88,83.89,30400.0,47.0773,47.0941,47.0717,47.0773,30400.0
2014-01-08 12:10:00,83.89,83.96,83.88,83.94,25300.0,47.0773,47.1166,47.0717,47.1053,25300.0
2014-01-08 12:15:00,83.94,84.03,83.94,83.97,103200.0,47.1053,47.1558,47.1053,47.1222,103200.0
2014-01-08 12:20:00,83.96,84.13,83.96,84.11,100900.0,47.1166,47.212,47.1166,47.2007,100900.0
2014-01-08 12:25:00,84.11,84.25,84.1,84.24,116700.0,47.2007,47.2793,47.1951,47.2737,116700.0
2014-01-08 12:30:00,84.25,84.36,84.18,84.18,88900.0,47.2793,47.341,47.24,47.24,88900.0
2014-01-08 12:35:00,84.18,84.19,84.02,84.02,33000.0,47.24,47.2456,47.1502,47.1502,33000.0
2014-01-08 12:40:00,84.04,84.04,83.98,83.99,44800.0,47.1615,47.1615,47.1278,47.1334,44800.0
2014-01-08 12:45:00,84.0,84.01,83.99,83.99,29500.0,47.139,47.1446,47.1334,47.1334,29500.0
2014-01-08 12:50:00,84.0,84.15,83.99,84.08,87600.0,47.139,47.2232,47.1334,47.1839,87600.0
2014-01-08 12:55:00,84.09,84.09,84.01,84.02,42900.0,47.1895,47.1895,47.1446,47.1502,42900.0
2014-01-08 13:00:00,84.03,84.04,83.91,83.96,32200.0,47.1558,47.1615,47.0885,47.1166,32200.0
2014-01-08 13:05:00,83.95,84.02,83.95,83.99,37100.0,47.1109,47.1502,47.1109,47.1334,37100.0
2014-01-08 13:10:00,84.0,84.0,83.8,83.8,49800.0,47.139,47.139,47.0268,47.0268,49800.0
2014-01-08 13:15:00,83.8,83.82,83.64,83.66,51900.0,47.0268,47.038,46.937,46.9482,51900.0
2014-01-08 13:20:00,83.66,83.66,83.4,83.4,146900.0,46.9482,46.9482,46.8023,46.8023,146900.0
2014-01-08 13:25:00,83.4,83.41,83.25,83.26,119100.0,46.8023,46.8079,46.7181,46.7237,119100.0
2014-01-08 13:30:00,83.26,83.26,83.1,83.18,232300.0,46.7237,46.7237,46.6339,46.6788,232300.0
2014-01-08 13:35:00,83.18,83.2,83.11,83.13,82000.0,46.6788,46.6901,46.6396,46.6508,82000.0
2014-01-08 13:40:00,83.14,83.36,83.13,83.36,83500.0,46.6564,46.7799,46.6508,46.7799,83500.0
2014-01-08 13:45:00,83.35,83.44,83.31,83.32,80400.0,46.7742,46.8247,46.7518,46.7574,80400.0
2014-01-08 13:50:00,83.32,83.34,83.2,83.23,107900.0,46.7574,46.7686,46.6901,46.7069,107900.0
2014-01-08 13:55:00,83.25,83.35,83.2,83.34,65400.0,46.7181,46.7742,46.6901,46.7686,65400.0
2014-01-08 14:00:00,83.34,83.43,83.27,83.4,116600.0,46.7686,46.8191,46.7293,46.8023,116600.0
2014-01-08 14:05:00,83.4,83.41,83.22,83.25,61100.0,46.8023,46.8079,46.7013,46.7181,61100.0
2014-01-08 14:10:00,83.25,83.33,83.21,83.24,49300.0,46.7181,46.763,46.6957,46.7125,49300.0
2014-01-08 14:15:00,83.26,83.39,83.24,83.3,60600.0,46.7237,46.7967,46.7125,46.7462,60600.0
2014-01-08 14:20:00,83.31,83.38,83.28,83.31,70200.0,46.7518,46.7911,46.735,46.7518,70200.0
2014-01-08 14:25:00,83.31,83.34,83.2,83.21,91800.0,46.7518,46.7686,46.6901,46.6957,91800.0
2014-01-08 14:30:00,83.21,83.24,83.17,83.18,104900.0,46.6957,46.7125,46.6732,46.6788,104900.0
2014-01-08 14:35:00,83.19,83.19,83.05,83.09,146900.0,46.6845,46.6845,46.6059,46.6283,146900.0
2014-01-08 14:40:00,83.09,83.21,83.09,83.18,48900.0,46.6283,46.6957,46.6283,46.6788,48900.0
2014-01-08 14:45:00,83.19,83.19,83.11,83.11,68400.0,46.6845,46.6845,46.6396,46.6396,68400.0
2014-01-08 14:50:00,83.12,83.13,83.05,83.12,64500.0,46.6452,46.6508,46.6059,46.6452,64500.0
2014-01-08 14:55:00,83.12,83.15,83.05,83.09,74300.0,46.6452,46.662,46.6059,46.6283,74300.0
2014-01-08 15:00:00,83.1,83.11,83.07,83.1,78500.0,46.6339,46.6396,46.6171,46.6339,78500.0
2014-01-08 15:05:00,83.1,83.12,83.05,83.06,126500.0,46.6339,46.6452,46.6059,46.6115,126500.0
2014-01-08 15:10:00,83.06,83.06,83.05,83.06,93500.0,46.6115,46.6115,46.6059,46.6115,93500.0
2014-01-08 15:15:00,83.05,83.09,83.05,83.05,158400.0,46.6059,46.6283,46.6059,46.6059,158400.0
2014-01-08 15:20:00,83.05,83.06,83.0,83.01,161700.0,46.6059,46.6115,46.5778,46.5834,161700.0
2014-01-08 15:25:00,83.01,83.02,82.93,82.95,220200.0,46.5834,46.5891,46.5385,46.5498,220200.0
2014-01-08 15:30:00,82.94,83.03,82.94,83.0,119700.0,46.5442,46.5947,46.5442,46.5778,119700.0
2014-01-08 15:35:00,83.0,83.08,82.98,83.06,201300.0,46.5778,46.6227,46.5666,46.6115,201300.0
2014-01-08 15:40:00,83.06,83.11,83.02,83.11,124100.0,46.6115,46.6396,46.5891,46.6396,124100.0
2014-01-08 15:45:00,83.1,83.21,83.1,83.21,343700.0,46.6339,46.6957,46.6339,46.6957,343700.0
2014-01-08 15:50:00,83.2,83.25,83.17,83.23,345200.0,46.6901,46.7181,46.6732,46.7069,345200.0
2014-01-08 15:55:00,83.23,83.3,83.23,83.27,1057100.0,46.7069,46.7462,46.7069,46.7293,1057100.0
2014-01-09 09:30:00,83.25,83.5,83.23,83.3,135200.0,46.7181,46.8584,46.7069,46.7462,135200.0
2014-01-09 09:35:00,83.3,83.51,83.27,83.31,139800.0,46.7462,46.864,46.7293,46.7518,139800.0
2014-01-09 09:40:00,83.3,83.51,83.24,83.47,133200.0,46.7462,46.864,46.7125,46.8416,133200.0
2014-01-09 09:45:00,83.45,83.46,83.23,83.23,158700.0,46.8304,46.836,46.7069,46.7069,158700.0
2014-01-09 09:50:00,83.24,83.24,83.05,83.13,113600.0,46.7125,46.7125,46.6059,46.6508,113600.0
2014-01-09 09:55:00,83.12,83.3,83.1,83.27,105700.0,46.6452,46.7462,46.6339,46.7293,105700.0
2014-01-09 10:00:00,83.25,83.27,83.05,83.08,85500.0,46.7181,46.7293,46.6059,46.6227,85500.0
2014-01-09 10:05:00,83.09,83.13,83.01,83.05,138200.0,46.6283,46.6508,46.5834,46.6059,138200.0
2014-01-09 10:10:00,83.06,83.13,82.95,83.13,121000.0,46.6115,46.6508,46.5498,46.6508,121000.0
2014-01-09 10:15:00,83.13,83.15,83.0,83.0,61600.0,46.6508,46.662,46.5778,46.5778,61600.0
2014-01-09 10:20:00,83.03,83.05,82.98,83.0,87500.0,46.5947,46.6059,46.5666,46.5778,87500.0
2014-01-09 10:25:00,83.0,83.0,82.85,82.87,80200.0,46.5778,46.5778,46.4937,46.5049,80200.0
2014-01-09 10:30:00,82.87,82.96,82.86,82.93,84200.0,46.5049,46.5554,46.4993,46.5385,84200.0
2014-01-09 10:35:00,82.94,82.94,82.85,82.9,87100.0,46.5442,46.5442,46.4937,46.5217,87100.0
2014-01-09 10:40:00,82.91,82.93,82.72,82.72,101100.0,46.5273,46.5385,46.4207,46.4207,101100.0
2014-01-09 10:45:00,82.71,82.72,82.65,82.68,64200.0,46.4151,46.4207,46.3814,46.3983,64200.0
2014-01-09 10:50:00,82.68,82.77,82.63,82.7,113900.0,46.3983,46.4488,46.3702,46.4095,113900.0
2014-01-09 10:55:00,82.69,82.8,82.61,82.79,49500.0,46.4039,46.4656,46.359,46.46,49500.0
2014-01-09 11:00:00,82.79,82.84,82.74,82.84,58100.0,46.46,46.488,46.4319,46.488,58100.0
2014-01-09 11:05:00,82.84,82.91,82.78,82.86,69800.0,46.488,46.5273,46.4544,46.4993,69800.0
2014-01-09 11:10:00,82.86,82.87,82.77,82.77,82200.0,46.4993,46.5049,46.4488,46.4488,82200.0
2014-01-09 11:15:00,82.76,82.81,82.75,82.8,47500.0,46.4431,46.4712,46.4375,46.4656,47500.0
2014-01-09 11:20:00,82.79,82.88,82.76,82.87,63800.0,46.46,46.5105,46.4431,46.5049,63800.0
2014-01-09 11:25:00,82.86,82.89,82.78,82.8,56800.0,46.4993,46.5161,46.4544,46.4656,56800.0
2014-01-09 11:30:00,82.81,82.89,82.81,82.86,60300.0,46.4712,46.5161,46.4712,46.4993,60300.0
2014-01-09 11:35:00,82.84,83.0,82.84,82.93,87500.0,46.488,46.5778,46.488,46.5385,87500.0
2014-01-09 11:40:00,82.94,82.96,82.87,82.91,33600.0,46.5442,46.5554,46.5049,46.5273,33600.0
2014-01-09 11:45:00,82.92,83.0,82.92,83.0,35400.0,46.5329,46.5778,46.5329,46.5778,35400.0
2014-01-09 11:50:00,83.0,83.01,82.9,82.96,43000.0,46.5778,46.5834,46.5217,46.5554,43000.0
2014-01-09 11:55:00,82.96,83.0,82.91,82.99,43500.0,46.5554,46.5778,46.5273,46.5722,43500.0
2014-01-09 12:00:00,82.99,83.06,82.98,83.05,57500.0,46.5722,46.6115,46.5666,46.6059,57500.0
2014-01-09 12:05:00,83.05,83.05,82.97,82.99,94600.0,46.6059,46.6059,46.561,46.5722,94600.0
2014-01-09 12:10:00,82.99,83.11,82.97,83.1,77900.0,46.5722,46.6396,46.561,46.6339,77900.0
2014-01-09 12:15:00,83.11,83.17,83.11,83.17,43900.0,46.6396,46.6732,46.6396,46.6732,43900.0
2014-01-09 12:20:00,83.17,83.21,83.15,83.21,72500.0,46.6732,46.6957,46.662,46.6957,72500.0
2014-01-09 12:25:00,83.2,83.25,83.17,83.22,40700.0,46.6901,46.7181,46.6732,46.7013,40700.0
2014-01-09 12:30:00,83.21,83.31,83.2,83.25,52400.0,46.6957,46.7518,46.6901,46.7181,52400.0
2014-01-09 12:35:00,83.26,83.36,83.25,83.33,52000.0,46.7237,46.7799,46.7181,46.763,52000.0
2014-01-09 12:40:00,83.32,83.37,83.26,83.36,36900.0,46.7574,46.7855,46.7237,46.7799,36900.0
2014-01-09 12:45:00,83.36,83.42,83.34,83.42,36500.0,46.7799,46.8135,46.7686,46.8135,36500.0
2014-01-09 12:50:00,83.42,83.42,83.37,83.41,37300.0,46.8135,46.8135,46.7855,46.8079,37300.0
2014-01-09 12:55:00,83.41,83.51,83.41,83.51,55000.0,46.8079,46.864,46.8079,46.864,55000.0
2014-01-09 13:00:00,83.51,83.52,83.34,83.37,36000.0,46.864,46.8696,46.7686,46.7855,36000.0
2014-01-09 13:05:00,83.34,83.44,83.34,83.42,28000.0,46.7686,46.8247,46.7686,46.8135,28000.0
2014-01-09 13:10:00,83.42,83.47,83.41,83.47,33600.0,46.8135,46.8416,46.8079,46.8416,33600.0
2014-01-09 13:15:00,83.46,83.55,83.44,83.55,68600.0,46.836,46.8865,46.8247,46.8865,68600.0
2014-01-09 13:20:00,83.55,83.63,83.51,83.54,90800.0,46.8865,46.9314,46.864,46.8809,90800.0
2014-01-09 13:25:00,83.54,83.56,83.49,83.55,70800.0,46.8809,46.8921,46.8528,46.8865,70800.0
2014-01-09 13:30:00,83.55,83.6,83.48,83.49,92300.0,46.8865,46.9145,46.8472,46.8528,92300.0
2014-01-09 13:35:00,83.49,83.51,83.4,83.43,34800.0,46.8528,46.864,46.8023,46.8191,34800.0
2014-01-09 13:40:00,83.43,83.44,83.27,83.28,47300.0,46.8191,46.8247,46.7293,46.735,47300.0
2014-01-09 13:45:00,83.28,83.32,83.2,83.3,122600.0,46.735,46.7574,46.6901,46.7462,122600.0
2014-01-09 13:50:00,83.3,83.32,83.23,83.25,53100.0,46.7462,46.7574,46.7069,46.7181,53100.0
2014-01-09 13:55:00,83.25,83.32,83.2,83.25,70000.0,46.7181,46.7574,46.6901,46.7181,70000.0
2014-01-09 14:00:00,83.23,83.26,83.1,83.18,52800.0,46.7069,46.7237,46.6339,46.6788,52800.0
2014-01-09 14:05:00,83.18,83.21,83.13,83.13,28700.0,46.6788,46.6957,46.6508,46.6508,28700.0
2014-01-09 14:10:00,83.14,83.22,83.1,83.18,85000.0,46.6564,46.7013,46.6339,46.6788,85000.0
2014-01-09 14:15:00,83.2,83.21,83.17,83.21,72500.0,46.6901,46.6957,46.6732,46.6957,72500.0
2014-01-09 14:20:00,83.21,83.27,83.2,83.25,42000.0,46.6957,46.7293,46.6901,46.7181,42000.0
2014-01-09 14:25:00,83.25,83.27,83.15,83.17,105900.0,46.7181,46.7293,46.662,46.6732,105900.0
2014-01-09 14:30:00,83.17,83.21,83.12,83.21,20500.0,46.6732,46.6957,46.6452,46.6957,20500.0
2014-01-09 14:35:00,83.21,83.22,83.14,83.15,18100.0,46.6957,46.7013,46.6564,46.662,18100.0
2014-01-09 14:40:00,83.15,83.26,83.14,83.25,54300.0,46.662,46.7237,46.6564,46.7181,54300.0
2014-01-09 14:45:00,83.26,83.32,83.23,83.3,46600.0,46.7237,46.7574,46.7069,46.7462,46600.0
2014-01-09 14:50:00,83.3,83.3,83.24,83.28,41900.0,46.7462,46.7462,46.7125,46.735,41900.0
2014-01-09 14:55:00,83.28,83.3,83.2,83.27,50200.0,46.735,46.7462,46.6901,46.7293,50200.0
2014-01-09 15:00:00,83.27,83.32,83.24,83.31,62800.0,46.7293,46.7574,46.7125,46.7518,62800.0
2014-01-09 15:05:00,83.32,83.37,83.28,83.28,55000.0,46.7574,46.7855,46.735,46.735,55000.0
2014-01-09 15:10:00,83.28,83.33,83.27,83.29,56600.0,46.735,46.763,46.7293,46.7406,56600.0
2014-01-09 15:15:00,83.29,83.35,83.28,83.29,79600.0,46.7406,46.7742,46.735,46.7406,79600.0
2014-01-09 15:20:00,83.3,83.41,83.3,83.35,57900.0,46.7462,46.8079,46.7462,46.7742,57900.0
2014-01-09 15:25:00,83.35,83.41,83.33,83.34,74700.0,46.7742,46.8079,46.763,46.7686,74700.0
2014-01-09 15:30:00,83.35,83.36,83.29,83.3,124900.0,46.7742,46.7799,46.7406,46.7462,124900.0
2014-01-09 15:35:00,83.3,83.37,83.29,83.36,115500.0,46.7462,46.7855,46.7406,46.7799,115500.0
2014-01-09 15:40:00,83.35,83.36,83.33,83.35,97800.0,46.7742,46.7799,46.763,46.7742,97800.0
2014-01-09 15:45:00,83.35,83.37,83.29,83.33,118300.0,46.7742,46.7855,46.7406,46.763,118300.0
2014-01-09 15:50:00,83.33,83.34,83.29,83.33,126600.0,46.763,46.7686,46.7406,46.763,126600.0
2014-01-09 15:55:00,83.34,83.38,83.28,83.31,260900.0,46.7686,46.7911,46.735,46.7518,260900.0
2014-01-10 09:30:00,83.96,84.05,83.5,83.52,263900.0,47.1166,47.1671,46.8584,46.8696,263900.0
2014-01-10 09:35:00,83.5,83.62,83.3,83.33,98300.0,46.8584,46.9258,46.7462,46.763,98300.0
2014-01-10 09:40:00,83.33,83.55,83.28,83.28,92000.0,46.763,46.8865,46.735,46.735,92000.0
2014-01-10 09:45:00,83.28,83.33,83.15,83.21,91700.0,46.735,46.763,46.662,46.6957,91700.0
2014-01-10 09:50:00,83.23,83.25,83.15,83.18,66200.0,46.7069,46.7181,46.662,46.6788,66200.0
2014-01-10 09:55:00,83.19,83.24,83.11,83.23,65500.0,46.6845,46.7125,46.6396,46.7069,65500.0
2014-01-10 10:00:00,83.23,83.23,83.0,83.03,122900.0,46.7069,46.7069,46.5778,46.5947,122900.0
2014-01-10 10:05:00,83.01,83.11,82.98,83.03,56700.0,46.5834,46.6396,46.5666,46.5947,56700.0
2014-01-10 10:10:00,83.03,83.06,82.97,83.0,90000.0,46.5947,46.6115,46.561,46.5778,90000.0
2014-01-10 10:15:00,83.0,83.08,82.99,82.99,78300.0,46.5778,46.6227,46.5722,46.5722,78300.0
2014-01-10 10:20:00,82.99,83.0,82.9,82.9,75400.0,46.5722,46.5778,46.5217,46.5217,75400.0
2014-01-10 10:25:00,82.89,82.92,82.86,82.86,79000.0,46.5161,46.5329,46.4993,46.4993,79000.0
2014-01-10 10:30:00,82.87,82.91,82.8,82.83,98100.0,46.5049,46.5273,46.4656,46.4824,98100.0
2014-01-10 10:35:00,82.81,82.9,82.81,82.88,85000.0,46.4712,46.5217,46.4712,46.5105,85000.0
2014-01-10 10:40:00,82.88,82.91,82.84,82.84,61900.0,46.5105,46.5273,46.488,46.488,61900.0
2014-01-10 10:45:00,82.83,82.95,82.83,82.92,69200.0,46.4824,46.5498,46.4824,46.5329,69200.0
2014-01-10 10:50:00,82.92,82.93,82.84,82.84,92500.0,46.5329,46.5385,46.488,46.488,92500.0
2014-01-10 10:55:00,82.84,82.93,82.84,82.85,52500.0,46.488,46.5385,46.488,46.4937,52500.0
2014-01-10 11:00:00,82.84,82.85,82.81,82.81,47300.0,46.488,46.4937,46.4712,46.4712,47300.0
2014-01-10 11:05:00,82.82,82.82,82.7,82.74,92800.0,46.4768,46.4768,46.4095,46.4319,92800.0
2014-01-10 11:10:00,82.74,82.76,82.71,82.72,29400.0,46.4319,46.4431,46.4151,46.4207,29400.0
2014-01-10 11:15:00,82.72,82.73,82.67,82.7,78000.0,46.4207,46.4263,46.3926,46.4095,78000.0
2014-01-10 11:20:00,82.7,82.74,82.65,82.72,41300.0,46.4095,46.4319,46.3814,46.4207,41300.0
2014-01-10 11:25:00,82.72,82.79,82.7,82.75,29500.0,46.4207,46.46,46.4095,46.4375,29500.0
2014-01-10 11:30:00,82.74,82.76,82.7,82.72,51900.0,46.4319,46.4431,46.4095,46.4207,51900.0
2014-01-10 11:35:00,82.71,82.71,82.64,82.65,42600.0,46.4151,46.4151,46.3758,46.3814,42600.0
2014-01-10 11:40:00,82.65,82.66,82.6,82.6,48300.0,46.3814,46.387,46.3534,46.3534,48300.0
2014-01-10 11:45:00,82.6,82.6,82.53,82.59,89700.0,46.3534,46.3534,46.3141,46.3477,89700.0
2014-01-10 11:50:00,82.58,82.59,82.52,82.53,34300.0,46.3421,46.3477,46.3085,46.3141,34300.0
2014-01-10 11:55:00,82.53,82.6,82.51,82.54,46900.0,46.3141,46.3534,46.3029,46.3197,46900.0
2014-01-10 12:00:00,82.55,82.56,82.52,82.54,53500.0,46.3253,46.3309,46.3085,46.3197,53500.0
2014-01-10 12:05:00,82.53,82.55,82.51,82.52,69300.0,46.3141,46.3253,46.3029,46.3085,69300.0
2014-01-10 12:10:00,82.52,82.52,82.5,82.52,52400.0,46.3085,46.3085,46.2972,46.3085,52400.0
2014-01-10 12:15:00,82.51,82.52,82.5,82.52,97100.0,46.3029,46.3085,46.2972,46.3085,97100.0
2014-01-10 12:20:00,82.52,82.57,82.51,82.55,50300.0,46.3085,46.3365,46.3029,46.3253,50300.0
2014-01-10 12:25:00,82.56,82.57,82.54,82.57,64000.0,46.3309,46.3365,46.3197,46.3365,64000.0
2014-01-10 12:30:00,82.57,82.57,82.51,82.51,44100.0,46.3365,46.3365,46.3029,46.3029,44100.0
2014-01-10 12:35:00,82.51,82.51,82.49,82.5,62600.0,46.3029,46.3029,46.2916,46.2972,62600.0
2014-01-10 12:40:00,82.5,82.64,82.5,82.62,352800.0,46.2972,46.3758,46.2972,46.3646,352800.0
2014-01-10 12:45:00,82.62,82.74,82.6,82.71,61900.0,46.3646,46.4319,46.3534,46.4151,61900.0
2014-01-10 12:50:00,82.71,82.72,82.58,82.62,567300.0,46.4151,46.4207,46.3421,46.3646,567300.0
2014-01-10 12:55:00,82.63,82.63,82.51,82.53,322700.0,46.3702,46.3702,46.3029,46.3141,322700.0
2014-01-10 13:00:00,82.52,82.56,82.52,82.56,35100.0,46.3085,46.3309,46.3085,46.3309,35100.0
2014-01-10 13:05:00,82.57,82.59,82.54,82.55,40700.0,46.3365,46.3477,46.3197,46.3253,40700.0
2014-01-10 13:10:00,82.56,82.56,82.52,82.56,67500.0,46.3309,46.3309,46.3085,46.3309,67500.0
2014-01-10 13:15:00,82.56,82.57,82.54,82.54,48800.0,46.3309,46.3365,46.3197,46.3197,48800.0
2014-01-10 13:20:00,82.54,82.54,82.5,82.5,43700.0,46.3197,46.3197,46.2972,46.2972,43700.0
2014-01-10 13:25:00,82.5,82.54,82.5,82.52,61400.0,46.2972,46.3197,46.2972,46.3085,61400.0
2014-01-10 13:30:00,82.52,82.56,82.52,82.54,32200.0,46.3085,46.3309,46.3085,46.3197,32200.0
2014-01-10 13:35:00,82.55,82.55,82.46,82.46,58000.0,46.3253,46.3253,46.2748,46.2748,58000.0
2014-01-10 13:40:00,82.46,82.53,82.45,82.49,56800.0,46.2748,46.3141,46.2692,46.2916,56800.0
2014-01-10 13:45:00,82.48,82.57,82.48,82.54,58800.0,46.286,46.3365,46.286,46.3197,58800.0
2014-01-10 13:50:00,82.54,82.62,82.52,82.52,38500.0,46.3197,46.3646,46.3085,46.3085,38500.0
2014-01-10 13:55:00,82.52,82.54,82.47,82.54,50100.0,46.3085,46.3197,46.2804,46.3197,50100.0
2014-01-10 14:00:00,82.55,82.63,82.54,82.63,32200.0,46.3253,46.3702,46.3197,46.3702,32200.0
2014-01-10 14:05:00,82.64,82.67,82.6,82.67,66100.0,46.3758,46.3926,46.3534,46.3926,66100.0
2014-01-10 14:10:00,82.67,82.74,82.63,82.74,75400.0,46.3926,46.4319,46.3702,46.4319,75400.0
2014-01-10 14:15:00,82.75,82.91,82.75,82.87,78400.0,46.4375,46.5273,46.4375,46.5049,78400.0
2014-01-10 14:20:00,82.87,82.89,82.72,82.73,88600.0,46.5049,46.5161,46.4207,46.4263,88600.0
2014-01-10 14:25:00,82.73,82.73,82.64,82.68,79500.0,46.4263,46.4263,46.3758,46.3983,79500.0
2014-01-10 14:30:00,82.67,82.68,82.64,82.64,73600.0,46.3926,46.3983,46.3758,46.3758,73600.0
2014-01-10 14:35:00,82.65,82.65,82.59,82.64,98800.0,46.3814,46.3814,46.3477,46.3758,98800.0
2014-01-10 14:40:00,82.64,82.65,82.6,82.63,39500.0,46.3758,46.3814,46.3534,46.3702,39500.0
2014-01-10 14:45:00,82.63,82.65,82.56,82.57,60000.0,46.3702,46.3814,46.3309,46.3365,60000.0
2014-01-10 14:50:00,82.58,82.65,82.57,82.65,51100.0,46.3421,46.3814,46.3365,46.3814,51100.0
2014-01-10 14:55:00,82.65,82.65,82.57,82.6,83500.0,46.3814,46.3814,46.3365,46.3534,83500.0
2014-01-10 15:00:00,82.59,82.64,82.57,82.58,88700.0,46.3477,46.3758,46.3365,46.3421,88700.0
2014-01-10 15:05:00,82.58,82.62,82.55,82.55,121600.0,46.3421,46.3646,46.3253,46.3253,121600.0
2014-01-10 15:10:00,82.56,82.57,82.52,82.52,330200.0,46.3309,46.3365,46.3085,46.3085,330200.0
2014-01-10 15:15:00,82.52,82.53,82.48,82.5,210200.0,46.3085,46.3141,46.286,46.2972,210200.0
2014-01-10 15:20:00,82.5,82.51,82.42,82.42,110100.0,46.2972,46.3029,46.2523,46.2523,110100.0
2014-01-10 15:25:00,82.42,82.5,82.41,82.5,42300.0,46.2523,46.2972,46.2467,46.2972,42300.0
2014-01-10 15:30:00,82.5,82.6,82.49,82.54,105000.0,46.2972,46.3534,46.2916,46.3197,105000.0
2014-01-10 15:35:00,82.53,82.54,82.5,82.5,105800.0,46.3141,46.3197,46.2972,46.2972,105800.0
2014-01-10 15:40:00,82.51,82.57,82.5,82.51,129500.0,46.3029,46.3365,46.2972,46.3029,129500.0
2014-01-10 15:45:00,82.5,82.53,82.49,82.52,177100.0,46.2972,46.3141,46.2916,46.3085,177100.0
2014-01-10 15:50:00,82.52,82.57,82.51,82.52,231100.0,46.3085,46.3365,46.3029,46.3085,231100.0
2014-01-10 15:55:00,82.52,82.57,82.47,82.56,268900.0,46.3085,46.3365,46.2804,46.3309,268900.0
2014-01-13 09:30:00,82.44,82.74,82.27,82.4,208700.0,46.2636,46.4319,46.1682,46.2411,208700.0
2014-01-13 09:35:00,82.42,82.52,82.38,82.46,303800.0,46.2523,46.3085,46.2299,46.2748,303800.0
2014-01-13 09:40:00,82.45,82.5,82.41,82.45,55800.0,46.2692,46.2972,46.2467,46.2692,55800.0
2014-01-13 09:45:00,82.44,82.57,82.4,82.41,79200.0,46.2636,46.3365,46.2411,46.2467,79200.0
2014-01-13 09:50:00,82.41,82.51,82.39,82.44,72200.0,46.2467,46.3029,46.2355,46.2636,72200.0
2014-01-13 09:55:00,82.44,82.53,82.44,82.46,171000.0,46.2636,46.3141,46.2636,46.2748,171000.0
2014-01-13 10:00:00,82.47,82.82,82.47,82.81,517100.0,46.2804,46.4768,46.2804,46.4712,517100.0
2014-01-13 10:05:00,82.81,82.9,82.72,82.73,85500.0,46.4712,46.5217,46.4207,46.4263,85500.0
2014-01-13 10:10:00,82.72,82.86,82.72,82.8,64900.0,46.4207,46.4993,46.4207,46.4656,64900.0
2014-01-13 10:15:00,82.81,82.81,82.7,82.7,73600.0,46.4712,46.4712,46.4095,46.4095,73600.0
2014-01-13 10:20:00,82.73,82.73,82.63,82.63,100300.0,46.4263,46.4263,46.3702,46.3702,100300.0
2014-01-13 10:25:00,82.64,82.77,82.64,82.66,75100.0,46.3758,46.4488,46.3758,46.387,75100.0
2014-01-13 10:30:00,82.67,82.73,82.66,82.68,44600.0,46.3926,46.4263,46.387,46.3983,44600.0
2014-01-13 10:35:00,82.68,82.8,82.68,82.8,136200.0,46.3983,46.4656,46.3983,46.4656,136200.0
2014-01-13 10:40:00,82.8,82.83,82.77,82.78,57500.0,46.4656,46.4824,46.4488,46.4544,57500.0
2014-01-13 10:45:00,82.79,82.89,82.79,82.89,45300.0,46.46,46.5161,46.46,46.5161,45300.0
2014-01-13 10:50:00,82.89,82.96,82.88,82.88,65900.0,46.5161,46.5554,46.5105,46.5105,65900.0
2014-01-13 10:55:00,82.89,82.89,82.77,82.79,87500.0,46.5161,46.5161,46.4488,46.46,87500.0
2014-01-13 11:00:00,82.8,82.84,82.75,82.78,44300.0,46.4656,46.488,46.4375,46.4544,44300.0
2014-01-13 11:05:00,82.77,82.81,82.71,82.75,244000.0,46.4488,46.4712,46.4151,46.4375,244000.0
2014-01-13 11:10:00,82.75,82.88,82.74,82.85,42000.0,46.4375,46.5105,46.4319,46.4937,42000.0
2014-01-13 11:15:00,82.83,82.83,82.75,82.79,129000.0,46.4824,46.4824,46.4375,46.46,129000.0
2014-01-13 11:20:00,82.78,82.78,82.71,82.76,29500.0,46.4544,46.4544,46.4151,46.4431,29500.0
2014-01-13 11:25:00,82.77,82.8,82.72,82.72,47200.0,46.4488,46.4656,46.4207,46.4207,47200.0
2014-01-13 11:30:00,82.7,82.73,82.64,82.67,35200.0,46.4095,46.4263,46.3758,46.3926,35200.0
2014-01-13 11:35:00,82.67,82.7,82.65,82.69,26100.0,46.3926,46.4095,46.3814,46.4039,26100.0
2014-01-13 11:40:00,82.68,82.74,82.68,82.69,22200.0,46.3983,46.4319,46.3983,46.4039,22200.0
2014-01-13 11:45:00,82.69,82.82,82.68,82.81,23800.0,46.4039,46.4768,46.3983,46.4712,23800.0
2014-01-13 11:50:00,82.81,82.82,82.73,82.75,34100.0,46.4712,46.4768,46.4263,46.4375,34100.0
2014-01-13 11:55:00,82.73,82.75,82.7,82.73,26100.0,46.4263,46.4375,46.4095,46.4263,26100.0
2014-01-13 12:00:00,82.73,82.78,82.7,82.75,52400.0,46.4263,46.4544,46.4095,46.4375,52400.0
2014-01-13 12:05:00,82.75,82.76,82.67,82.68,31000.0,46.4375,46.4431,46.3926,46.3983,31000.0
2014-01-13 12:10:00,82.68,82.7,82.6,82.6,60000.0,46.3983,46.4095,46.3534,46.3534,60000.0
2014-01-13 12:15:00,82.6,82.66,82.6,82.63,24900.0,46.3534,46.387,46.3534,46.3702,24900.0
2014-01-13 12:20:00,82.63,82.66,82.61,82.65,36600.0,46.3702,46.387,46.359,46.3814,36600.0
2014-01-13 12:25:00,82.66,82.66,82.61,82.61,103800.0,46.387,46.387,46.359,46.359,103800.0
2014-01-13 12:30:00,82.62,82.64,82.56,82.63,77700.0,46.3646,46.3758,46.3309,46.3702,77700.0
2014-01-13 12:35:00,82.63,82.63,82.56,82.58,67600.0,46.3702,46.3702,46.3309,46.3421,67600.0
2014-01-13 12:40:00,82.58,82.66,82.57,82.65,72600.0,46.3421,46.387,46.3365,46.3814,72600.0
2014-01-13 12:45:00,82.65,82.66,82.54,82.55,103900.0,46.3814,46.387,46.3197,46.3253,103900.0
2014-01-13 12:50:00,82.55,82.63,82.52,82.62,102500.0,46.3253,46.3702,46.3085,46.3646,102500.0
2014-01-13 12:55:00,82.61,82.62,82.56,82.6,62000.0,46.359,46.3646,46.3309,46.3534,62000.0
2014-01-13 13:00:00,82.6,82.63,82.58,82.6,52200.0,46.3534,46.3702,46.3421,46.3534,52200.0
2014-01-13 13:05:00,82.61,82.68,82.61,82.64,41100.0,46.359,46.3983,46.359,46.3758,41100.0
2014-01-13 13:10:00,82.65,82.65,82.61,82.65,86600.0,46.3814,46.3814,46.359,46.3814,86600.0
2014-01-13 13:15:00,82.64,82.67,82.6,82.66,68100.0,46.3758,46.3926,46.3534,46.387,68100.0
2014-01-13 13:20:00,82.67,82.67,82.62,82.63,22900.0,46.3926,46.3926,46.3646,46.3702,22900.0
2014-01-13 13:25:00,82.63,82.63,82.6,82.6,139700.0,46.3702,46.3702,46.3534,46.3534,139700.0
2014-01-13 13:30:00,82.6,82.65,82.58,82.65,119100.0,46.3534,46.3814,46.3421,46.3814,119100.0
2014-01-13 13:35:00,82.64,82.66,82.61,82.61,45500.0,46.3758,46.387,46.359,46.359,45500.0
2014-01-13 13:40:00,82.61,82.62,82.59,82.6,65100.0,46.359,46.3646,46.3477,46.3534,65100.0
2014-01-13 13:45:00,82.6,82.62,82.58,82.59,68200.0,46.3534,46.3646,46.3421,46.3477,68200.0
2014-01-13 13:50:00,82.59,82.6,82.56,82.59,41000.0,46.3477,46.3534,46.3309,46.3477,41000.0
2014-01-13 13:55:00,82.59,82.66,82.58,82.66,37300.0,46.3477,46.387,46.3421,46.387,37300.0
2014-01-13 14:00:00,82.66,82.7,82.63,82.64,57400.0,46.387,46.4095,46.3702,46.3758,57400.0
2014-01-13 14:05:00,82.64,82.71,82.63,82.67,41700.0,46.3758,46.4151,46.3702,46.3926,41700.0
2014-01-13 14:10:00,82.66,82.74,82.64,82.67,49700.0,46.387,46.4319,46.3758,46.3926,49700.0
2014-01-13 14:15:00,82.68,82.68,82.55,82.55,80900.0,46.3983,46.3983,46.3253,46.3253,80900.0
2014-01-13 14:20:00,82.56,82.62,82.5,82.56,41100.0,46.3309,46.3646,46.2972,46.3309,41100.0
2014-01-13 14:25:00,82.56,82.6,82.55,82.56,47500.0,46.3309,46.3534,46.3253,46.3309,47500.0
2014-01-13 14:30:00,82.56,82.58,82.51,82.55,51100.0,46.3309,46.3421,46.3029,46.3253,51100.0
2014-01-13 14:35:00,82.55,82.62,82.53,82.59,74100.0,46.3253,46.3646,46.3141,46.3477,74100.0
2014-01-13 14:40:00,82.6,82.61,82.58,82.6,58500.0,46.3534,46.359,46.3421,46.3534,58500.0
2014-01-13 14:45:00,82.61,82.63,82.59,82.62,54200.0,46.359,46.3702,46.3477,46.3646,54200.0
2014-01-13 14:50:00,82.62,82.62,82.51,82.61,40700.0,46.3646,46.3646,46.3029,46.359,40700.0
2014-01-13 14:55:00,82.6,82.64,82.53,82.53,57300.0,46.3534,46.3758,46.3141,46.3141,57300.0
2014-01-13 15:00:00,82.54,82.57,82.45,82.51,69800.0,46.3197,46.3365,46.2692,46.3029,69800.0
2014-01-13 15:05:00,82.51,82.54,82.45,82.53,57400.0,46.3029,46.3197,46.2692,46.3141,57400.0
2014-01-13 15:10:00,82.52,82.58,82.5,82.57,52000.0,46.3085,46.3421,46.2972,46.3365,52000.0
2014-01-13 15:15:00,82.57,82.6,82.52,82.55,84600.0,46.3365,46.3534,46.3085,46.3253,84600.0
2014-01-13 15:20:00,82.56,82.57,82.49,82.49,74400.0,46.3309,46.3365,46.2916,46.2916,74400.0
2014-01-13 15:25:00,82.49,82.54,82.46,82.5,67300.0,46.2916,46.3197,46.2748,46.2972,67300.0
2014-01-13 15:30:00,82.51,82.51,82.42,82.43,52900.0,46.3029,46.3029,46.2523,46.258,52900.0
2014-01-13 15:35:00,82.42,82.45,82.38,82.43,61700.0,46.2523,46.2692,46.2299,46.258,61700.0
2014-01-13 15:40:00,82.43,82.45,82.38,82.44,80300.0,46.258,46.2692,46.2299,46.2636,80300.0
2014-01-13 15:45:00,82.44,82.52,82.42,82.44,109100.0,46.2636,46.3085,46.2523,46.2636,109100.0
2014-01-13 15:50:00,82.45,82.51,82.43,82.45,97500.0,46.2692,46.3029,46.258,46.2692,97500.0
2014-01-13 15:55:00,82.45,82.49,82.42,82.42,225900.0,46.2692,46.2916,46.2523,46.2523,225900.0
2014-01-14 09:30:00,82.74,83.0,82.69,82.73,142600.0,46.4319,46.5778,46.4039,46.4263,142600.0
2014-01-14 09:35:00,82.72,82.77,82.61,82.66,77100.0,46.4207,46.4488,46.359,46.387,77100.0
2014-01-14 09:40:00,82.68,82.74,82.5,82.56,62100.0,46.3983,46.4319,46.2972,46.3309,62100.0
2014-01-14 09:45:00,82.56,82.6,82.5,82.5,54800.0,46.3309,46.3534,46.2972,46.2972,54800.0
2014-01-14 09:50:00,82.5,82.55,82.48,82.49,103400.0,46.2972,46.3253,46.286,46.2916,103400.0
2014-01-14 09:55:00,82.48,82.51,82.45,82.47,46700.0,46.286,46.3029,46.2692,46.2804,46700.0
2014-01-14 10:00:00,82.46,82.53,82.46,82.53,63100.0,46.2748,46.3141,46.2748,46.3141,63100.0
2014-01-14 10:05:00,82.54,82.58,82.49,82.52,85300.0,46.3197,46.3421,46.2916,46.3085,85300.0
2014-01-14 10:10:00,82.52,82.57,82.51,82.57,30100.0,46.3085,46.3365,46.3029,46.3365,30100.0
2014-01-14 10:15:00,82.58,82.59,82.55,82.57,35600.0,46.3421,46.3477,46.3253,46.3365,35600.0
2014-01-14 10:20:00,82.58,82.58,82.46,82.46,65600.0,46.3421,46.3421,46.2748,46.2748,65600.0
2014-01-14 10:25:00,82.48,82.55,82.48,82.5,61800.0,46.286,46.3253,46.286,46.2972,61800.0
2014-01-14 10:30:00,82.51,82.62,82.51,82.56,127600.0,46.3029,46.3646,46.3029,46.3309,127600.0
2014-01-14 10:35:00,82.55,82.56,82.46,82.46,100300.0,46.3253,46.3309,46.2748,46.2748,100300.0
2014-01-14 10:40:00,82.46,82.5,82.46,82.49,29300.0,46.2748,46.2972,46.2748,46.2916,29300.0
2014-01-14 10:45:00,82.49,82.51,82.45,82.45,40600.0,46.2916,46.3029,46.2692,46.2692,40600.0
2014-01-14 10:50:00,82.45,82.46,82.38,82.41,34500.0,46.2692,46.2748,46.2299,46.2467,34500.0
2014-01-14 10:55:00,82.41,82.53,82.4,82.51,55600.0,46.2467,46.3141,46.2411,46.3029,55600.0
2014-01-14 11:00:00,82.52,82.52,82.38,82.46,74300.0,46.3085,46.3085,46.2299,46.2748,74300.0
2014-01-14 11:05:00,82.47,82.47,82.43,82.45,21600.0,46.2804,46.2804,46.258,46.2692,21600.0
2014-01-14 11:10:00,82.44,82.44,82.38,82.39,54100.0,46.2636,46.2636,46.2299,46.2355,54100.0
2014-01-14 11:15:00,82.39,82.5,82.38,82.46,195400.0,46.2355,46.2972,46.2299,46.2748,195400.0
2014-01-14 11:20:00,82.46,82.48,82.39,82.4,45900.0,46.2748,46.286,46.2355,46.2411,45900.0
2014-01-14 11:25:00,82.4,82.46,82.4,82.46,46600.0,46.2411,46.2748,46.2411,46.2748,46600.0
2014-01-14 11:30:00,82.46,82.49,82.44,82.44,32400.0,46.2748,46.2916,46.2636,46.2636,32400.0
2014-01-14 11:35:00,82.44,82.53,82.44,82.53,37000.0,46.2636,46.3141,46.2636,46.3141,37000.0
2014-01-14 11:40:00,82.53,82.54,82.48,82.49,37400.0,46.3141,46.3197,46.286,46.2916,37400.0
2014-01-14 11:45:00,82.47,82.48,82.38,82.39,76200.0,46.2804,46.286,46.2299,46.2355,76200.0
2014-01-14 11:50:00,82.39,82.39,82.35,82.38,40300.0,46.2355,46.2355,46.2131,46.2299,40300.0
2014-01-14 11:55:00,82.38,82.4,82.35,82.39,30400.0,46.2299,46.2411,46.2131,46.2355,30400.0
2014-01-14 12:00:00,82.39,82.39,82.34,82.34,28100.0,46.2355,46.2355,46.2075,46.2075,28100.0
2014-01-14 12:05:00,82.34,82.38,82.32,82.37,20000.0,46.2075,46.2299,46.1962,46.2243,20000.0
2014-01-14 12:10:00,82.37,82.41,82.36,82.41,27800.0,46.2243,46.2467,46.2187,46.2467,27800.0
2014-01-14 12:15:00,82.4,82.42,82.38,82.39,54000.0,46.2411,46.2523,46.2299,46.2355,54000.0
2014-01-14 12:20:00,82.39,82.44,82.36,82.36,64600.0,46.2355,46.2636,46.2187,46.2187,64600.0
2014-01-14 12:25:00,82.37,82.39,82.35,82.38,63200.0,46.2243,46.2355,46.2131,46.2299,63200.0
2014-01-14 12:30:00,82.37,82.39,82.32,82.32,46400.0,46.2243,46.2355,46.1962,46.1962,46400.0
2014-01-14 12:35:00,82.32,82.39,82.31,82.39,35500.0,46.1962,46.2355,46.1906,46.2355,35500.0
2014-01-14 12:40:00,82.39,82.4,82.35,82.39,54800.0,46.2355,46.2411,46.2131,46.2355,54800.0
2014-01-14 12:45:00,82.4,82.43,82.39,82.4,46900.0,46.2411,46.258,46.2355,46.2411,46900.0
2014-01-14 12:50:00,82.41,82.42,82.38,82.41,35800.0,46.2467,46.2523,46.2299,46.2467,35800.0
2014-01-14 12:55:00,82.42,82.58,82.42,82.5,62800.0,46.2523,46.3421,46.2523,46.2972,62800.0
2014-01-14 13:00:00,82.48,82.52,82.4,82.42,20400.0,46.286,46.3085,46.2411,46.2523,20400.0
2014-01-14 13:05:00,82.41,82.42,82.39,82.4,14300.0,46.2467,46.2523,46.2355,46.2411,14300.0
2014-01-14 13:10:00,82.4,82.47,82.39,82.47,27800.0,46.2411,46.2804,46.2355,46.2804,27800.0
2014-01-14 13:15:00,82.47,82.49,82.44,82.44,47800.0,46.2804,46.2916,46.2636,46.2636,47800.0
2014-01-14 13:20:00,82.44,82.49,82.42,82.47,47200.0,46.2636,46.2916,46.2523,46.2804,47200.0
2014-01-14 13:25:00,82.48,82.48,82.42,82.43,20700.0,46.286,46.286,46.2523,46.258,20700.0
2014-01-14 13:30:00,82.43,82.47,82.43,82.45,41600.0,46.258,46.2804,46.258,46.2692,41600.0
2014-01-14 13:35:00,82.45,82.54,82.43,82.51,49200.0,46.2692,46.3197,46.258,46.3029,49200.0
2014-01-14 13:40:00,82.52,82.53,82.45,82.45,26000.0,46.3085,46.3141,46.2692,46.2692,26000.0
2014-01-14 13:45:00,82.47,82.5,82.43,82.43,35400.0,46.2804,46.2972,46.258,46.258,35400.0
2014-01-14 13:50:00,82.44,82.47,82.42,82.45,37700.0,46.2636,46.2804,46.2523,46.2692,37700.0
2014-01-14 13:55:00,82.45,82.45,82.43,82.43,17500.0,46.2692,46.2692,46.258,46.258,17500.0
2014-01-14 14:00:00,82.44,82.48,82.43,82.47,34800.0,46.2636,46.286,46.258,46.2804,34800.0
2014-01-14 14:05:00,82.47,82.55,82.45,82.53,138200.0,46.2804,46.3253,46.2692,46.3141,138200.0
2014-01-14 14:10:00,82.54,82.58,82.52,82.56,26100.0,46.3197,46.3421,46.3085,46.3309,26100.0
2014-01-14 14:15:00,82.57,82.58,82.5,82.57,58600.0,46.3365,46.3421,46.2972,46.3365,58600.0
2014-01-14 14:20:00,82.58,82.61,82.54,82.56,203000.0,46.3421,46.359,46.3197,46.3309,203000.0
2014-01-14 14:25:00,82.57,82.59,82.49,82.55,122400.0,46.3365,46.3477,46.2916,46.3253,122400.0
2014-01-14 14:30:00,82.56,82.61,82.55,82.59,21100.0,46.3309,46.359,46.3253,46.3477,21100.0
2014-01-14 14:35:00,82.59,82.59,82.52,82.57,49200.0,46.3477,46.3477,46.3085,46.3365,49200.0
2014-01-14 14:40:00,82.58,82.6,82.51,82.51,61000.0,46.3421,46.3534,46.3029,46.3029,61000.0
2014-01-14 14:45:00,82.52,82.56,82.5,82.53,33400.0,46.3085,46.3309,46.2972,46.3141,33400.0
2014-01-14 14:50:00,82.54,82.57,82.5,82.51,33800.0,46.3197,46.3365,46.2972,46.3029,33800.0
2014-01-14 14:55:00,82.52,82.55,82.46,82.49,19200.0,46.3085,46.3253,46.2748,46.2916,19200.0
2014-01-14 15:00:00,82.48,82.52,82.47,82.52,25000.0,46.286,46.3085,46.2804,46.3085,25000.0
2014-01-14 15:05:00,82.52,82.52,82.46,82.46,31700.0,46.3085,46.3085,46.2748,46.2748,31700.0
2014-01-14 15:10:00,82.46,82.5,82.45,82.49,54400.0,46.2748,46.2972,46.2692,46.2916,54400.0
2014-01-14 15:15:00,82.48,82.55,82.48,82.54,43900.0,46.286,46.3253,46.286,46.3197,43900.0
2014-01-14 15:20:00,82.54,82.57,82.49,82.57,68000.0,46.3197,46.3365,46.2916,46.3365,68000.0
2014-01-14 15:25:00,82.57,82.58,82.5,82.56,152100.0,46.3365,46.3421,46.2972,46.3309,152100.0
2014-01-14 15:30:00,82.56,82.58,82.5,82.52,56900.0,46.3309,46.3421,46.2972,46.3085,56900.0
2014-01-14 15:35:00,82.53,82.57,82.5,82.57,66600.0,46.3141,46.3365,46.2972,46.3365,66600.0
2014-01-14 15:40:00,82.56,82.58,82.48,82.48,110600.0,46.3309,46.3421,46.286,46.286,110600.0
2014-01-14 15:45:00,82.48,82.49,82.41,82.48,107200.0,46.286,46.2916,46.2467,46.286,107200.0
2014-01-14 15:50:00,82.48,82.51,82.47,82.5,87500.0,46.286,46.3029,46.2804,46.2972,87500.0
2014-01-14 15:55:00,82.51,82.53,82.46,82.46,304200.0,46.3029,46.3141,46.2748,46.2748,304200.0
2014-01-15 09:30:00,82.66,82.67,82.35,82.36,177400.0,46.387,46.3926,46.2131,46.2187,177400.0
2014-01-15 09:35:00,82.38,82.49,82.35,82.36,95900.0,46.2299,46.2916,46.2131,46.2187,95900.0
2014-01-15 09:40:00,82.37,82.45,82.35,82.43,101200.0,46.2243,46.2692,46.2131,46.258,101200.0
2014-01-15 09:45:00,82.43,82.49,82.41,82.44,66100.0,46.258,46.2916,46.2467,46.2636,66100.0
2014-01-15 09:50:00,82.45,82.46,82.38,82.38,61200.0,46.2692,46.2748,46.2299,46.2299,61200.0
2014-01-15 09:55:00,82.38,82.45,82.35,82.45,61400.0,46.2299,46.2692,46.2131,46.2692,61400.0
2014-01-15 10:00:00,82.45,82.49,82.4,82.43,142400.0,46.2692,46.2916,46.2411,46.258,142400.0
2014-01-15 10:05:00,82.43,82.47,82.42,82.45,96600.0,46.258,46.2804,46.2523,46.2692,96600.0
2014-01-15 10:10:00,82.45,82.5,82.43,82.5,107400.0,46.2692,46.2972,46.258,46.2972,107400.0
2014-01-15 10:15:00,82.5,82.57,82.43,82.57,108300.0,46.2972,46.3365,46.258,46.3365,108300.0
2014-01-15 10:20:00,82.57,82.61,82.5,82.58,56500.0,46.3365,46.359,46.2972,46.3421,56500.0
2014-01-15 10:25:00,82.59,82.62,82.53,82.59,49400.0,46.3477,46.3646,46.3141,46.3477,49400.0
2014-01-15 10:30:00,82.59,82.67,82.58,82.58,73100.0,46.3477,46.3926,46.3421,46.3421,73100.0
2014-01-15 10:35:00,82.59,82.6,82.46,82.48,52500.0,46.3477,46.3534,46.2748,46.286,52500.0
2014-01-15 10:40:00,82.48,82.57,82.47,82.52,53600.0,46.286,46.3365,46.2804,46.3085,53600.0
2014-01-15 10:45:00,82.51,82.63,82.51,82.59,39600.0,46.3029,46.3702,46.3029,46.3477,39600.0
2014-01-15 10:50:00,82.6,82.75,82.59,82.7,64000.0,46.3534,46.4375,46.3477,46.4095,64000.0
2014-01-15 10:55:00,82.7,82.8,82.68,82.75,28400.0,46.4095,46.4656,46.3983,46.4375,28400.0
2014-01-15 11:00:00,82.76,82.86,82.74,82.82,48400.0,46.4431,46.4993,46.4319,46.4768,48400.0
2014-01-15 11:05:00,82.81,82.93,82.81,82.9,56200.0,46.4712,46.5385,46.4712,46.5217,56200.0
2014-01-15 11:10:00,82.9,82.96,82.88,82.94,95000.0,46.5217,46.5554,46.5105,46.5442,95000.0
2014-01-15 11:15:00,82.94,83.0,82.93,82.98,95600.0,46.5442,46.5778,46.5385,46.5666,95600.0
2014-01-15 11:20:00,83.0,83.0,82.95,82.95,48400.0,46.5778,46.5778,46.5498,46.5498,48400.0
2014-01-15 11:25:00,82.96,83.0,82.89,82.92,37900.0,46.5554,46.5778,46.5161,46.5329,37900.0
2014-01-15 11:30:00,82.91,82.96,82.85,82.92,28300.0,46.5273,46.5554,46.4937,46.5329,28300.0
2014-01-15 11:35:00,82.92,82.97,82.88,82.92,32300.0,46.5329,46.561,46.5105,46.5329,32300.0
2014-01-15 11:40:00,82.91,82.95,82.85,82.93,31000.0,46.5273,46.5498,46.4937,46.5385,31000.0
2014-01-15 11:45:00,82.92,83.0,82.92,82.99,37600.0,46.5329,46.5778,46.5329,46.5722,37600.0
2014-01-15 11:50:00,82.99,82.99,82.9,82.94,29400.0,46.5722,46.5722,46.5217,46.5442,29400.0
2014-01-15 11:55:00,82.92,82.96,82.83,82.86,58900.0,46.5329,46.5554,46.4824,46.4993,58900.0
2014-01-15 12:00:00,82.86,82.97,82.85,82.94,37000.0,46.4993,46.561,46.4937,46.5442,37000.0
2014-01-15 12:05:00,82.96,82.97,82.95,82.97,31400.0,46.5554,46.561,46.5498,46.561,31400.0
2014-01-15 12:10:00,82.96,83.05,82.96,83.04,82300.0,46.5554,46.6059,46.5554,46.6003,82300.0
2014-01-15 12:15:00,83.04,83.05,83.0,83.04,25800.0,46.6003,46.6059,46.5778,46.6003,25800.0
2014-01-15 12:20:00,83.04,83.05,82.98,82.99,18100.0,46.6003,46.6059,46.5666,46.5722,18100.0
2014-01-15 12:25:00,82.98,82.98,82.95,82.97,20100.0,46.5666,46.5666,46.5498,46.561,20100.0
2014-01-15 12:30:00,82.97,82.99,82.96,82.97,74400.0,46.561,46.5722,46.5554,46.561,74400.0
2014-01-15 12:35:00,82.97,82.98,82.95,82.95,46900.0,46.561,46.5666,46.5498,46.5498,46900.0
2014-01-15 12:40:00,82.96,82.96,82.91,82.94,25400.0,46.5554,46.5554,46.5273,46.5442,25400.0
2014-01-15 12:45:00,82.93,83.04,82.93,83.03,30300.0,46.5385,46.6003,46.5385,46.5947,30300.0
2014-01-15 12:50:00,83.03,83.04,83.0,83.0,62700.0,46.5947,46.6003,46.5778,46.5778,62700.0
2014-01-15 12:55:00,83.02,83.02,82.94,82.95,25900.0,46.5891,46.5891,46.5442,46.5498,25900.0
2014-01-15 13:00:00,82.94,82.95,82.9,82.92,15900.0,46.5442,46.5498,46.5217,46.5329,15900.0
2014-01-15 13:05:00,82.92,82.94,82.88,82.89,32500.0,46.5329,46.5442,46.5105,46.5161,32500.0
2014-01-15 13:10:00,82.89,82.89,82.81,82.82,27200.0,46.5161,46.5161,46.4712,46.4768,27200.0
2014-01-15 13:15:00,82.82,82.88,82.8,82.88,35400.0,46.4768,46.5105,46.4656,46.5105,35400.0
2014-01-15 13:20:00,82.87,82.93,82.83,82.83,38200.0,46.5049,46.5385,46.4824,46.4824,38200.0
2014-01-15 13:25:00,82.83,82.83,82.77,82.81,27700.0,46.4824,46.4824,46.4488,46.4712,27700.0
2014-01-15 13:30:00,82.81,82.88,82.79,82.88,20000.0,46.4712,46.5105,46.46,46.5105,20000.0
2014-01-15 13:35:00,82.9,82.91,82.86,82.86,30000.0,46.5217,46.5273,46.4993,46.4993,30000.0
2014-01-15 13:40:00,82.86,82.9,82.8,82.88,41800.0,46.4993,46.5217,46.4656,46.5105,41800.0
2014-01-15 13:45:00,82.9,82.91,82.86,82.86,25700.0,46.5217,46.5273,46.4993,46.4993,25700.0
2014-01-15 13:50:00,82.87,82.91,82.84,82.84,19200.0,46.5049,46.5273,46.488,46.488,19200.0
2014-01-15 13:55:00,82.84,82.88,82.84,82.88,30000.0,46.488,46.5105,46.488,46.5105,30000.0
2014-01-15 14:00:00,82.88,82.89,82.85,82.87,18600.0,46.5105,46.5161,46.4937,46.5049,18600.0
2014-01-15 14:05:00,82.87,82.88,82.85,82.88,25200.0,46.5049,46.5105,46.4937,46.5105,25200.0
2014-01-15 14:10:00,82.88,82.93,82.86,82.93,31200.0,46.5105,46.5385,46.4993,46.5385,31200.0
2014-01-15 14:15:00,82.93,82.97,82.9,82.94,41600.0,46.5385,46.561,46.5217,46.5442,41600.0
2014-01-15 14:20:00,82.94,82.98,82.94,82.98,32800.0,46.5442,46.5666,46.5442,46.5666,32800.0
2014-01-15 14:25:00,82.99,83.0,82.97,82.98,22800.0,46.5722,46.5778,46.561,46.5666,22800.0
2014-01-15 14:30:00,82.98,83.09,82.98,83.08,59700.0,46.5666,46.6283,46.5666,46.6227,59700.0
2014-01-15 14:35:00,83.08,83.2,83.07,83.17,72300.0,46.6227,46.6901,46.6171,46.6732,72300.0
2014-01-15 14:40:00,83.17,83.18,83.14,83.18,34000.0,46.6732,46.6788,46.6564,46.6788,34000.0
2014-01-15 14:45:00,83.17,83.3,83.16,83.29,97500.0,46.6732,46.7462,46.6676,46.7406,97500.0
2014-01-15 14:50:00,83.29,83.29,83.25,83.27,38700.0,46.7406,46.7406,46.7181,46.7293,38700.0
2014-01-15 14:55:00,83.26,83.27,83.21,83.23,44600.0,46.7237,46.7293,46.6957,46.7069,44600.0
2014-01-15 15:00:00,83.23,83.23,83.18,83.21,31400.0,46.7069,46.7069,46.6788,46.6957,31400.0
2014-01-15 15:05:00,83.21,83.25,83.21,83.25,44500.0,46.6957,46.7181,46.6957,46.7181,44500.0
2014-01-15 15:10:00,83.25,83.25,83.18,83.21,28300.0,46.7181,46.7181,46.6788,46.6957,28300.0
2014-01-15 15:15:00,83.2,83.27,83.2,83.21,45400.0,46.6901,46.7293,46.6901,46.6957,45400.0
2014-01-15 15:20:00,83.2,83.22,83.1,83.14,75800.0,46.6901,46.7013,46.6339,46.6564,75800.0
2014-01-15 15:25:00,83.14,83.2,83.12,83.15,41300.0,46.6564,46.6901,46.6452,46.662,41300.0
2014-01-15 15:30:00,83.16,83.17,83.11,83.14,68400.0,46.6676,46.6732,46.6396,46.6564,68400.0
2014-01-15 15:35:00,83.13,83.17,83.11,83.17,56300.0,46.6508,46.6732,46.6396,46.6732,56300.0
2014-01-15 15:40:00,83.17,83.2,83.16,83.19,51800.0,46.6732,46.6901,46.6676,46.6845,51800.0
2014-01-15 15:45:00,83.2,83.24,83.2,83.23,104800.0,46.6901,46.7125,46.6901,46.7069,104800.0
2014-01-15 15:50:00,83.22,83.25,83.15,83.2,113500.0,46.7013,46.7181,46.662,46.6901,113500.0
2014-01-15 15:55:00,83.2,83.21,83.06,83.09,307400.0,46.6901,46.6957,46.6115,46.6283,307400.0
2014-01-16 09:30:00,82.96,83.07,82.85,83.01,108900.0,46.5554,46.6171,46.4937,46.5834,108900.0
2014-01-16 09:35:00,83.0,83.01,82.78,82.89,21600.0,46.5778,46.5834,46.4544,46.5161,21600.0
2014-01-16 09:40:00,82.88,82.92,82.75,82.76,84100.0,46.5105,46.5329,46.4375,46.4431,84100.0
2014-01-16 09:45:00,82.79,83.02,82.62,83.02,58100.0,46.46,46.5891,46.3646,46.5891,58100.0
2014-01-16 09:50:00,83.01,83.26,83.01,83.23,60900.0,46.5834,46.7237,46.5834,46.7069,60900.0
2014-01-16 09:55:00,83.24,83.24,83.11,83.14,25200.0,46.7125,46.7125,46.6396,46.6564,25200.0
2014-01-16 10:00:00,83.14,83.32,83.14,83.27,40400.0,46.6564,46.7574,46.6564,46.7293,40400.0
2014-01-16 10:05:00,83.29,83.31,83.23,83.27,52600.0,46.7406,46.7518,46.7069,46.7293,52600.0
2014-01-16 10:10:00,83.27,83.31,83.16,83.27,65500.0,46.7293,46.7518,46.6676,46.7293,65500.0
2014-01-16 10:15:00,83.29,83.29,83.21,83.27,36300.0,46.7406,46.7406,46.6957,46.7293,36300.0
2014-01-16 10:20:00,83.26,83.34,83.23,83.33,69600.0,46.7237,46.7686,46.7069,46.763,69600.0
2014-01-16 10:25:00,83.33,83.4,83.31,83.34,72900.0,46.763,46.8023,46.7518,46.7686,72900.0
2014-01-16 10:30:00,83.34,83.39,83.32,83.37,34800.0,46.7686,46.7967,46.7574,46.7855,34800.0
2014-01-16 10:35:00,83.38,83.38,83.34,83.35,37900.0,46.7911,46.7911,46.7686,46.7742,37900.0
2014-01-16 10:40:00,83.35,83.42,83.31,83.38,49400.0,46.7742,46.8135,46.7518,46.7911,49400.0
2014-01-16 10:45:00,83.38,83.42,83.34,83.42,55600.0,46.7911,46.8135,46.7686,46.8135,55600.0
2014-01-16 10:50:00,83.42,83.43,83.32,83.37,39400.0,46.8135,46.8191,46.7574,46.7855,39400.0
2014-01-16 10:55:00,83.36,83.36,83.3,83.35,40500.0,46.7799,46.7799,46.7462,46.7742,40500.0
2014-01-16 11:00:00,83.35,83.49,83.35,83.47,40700.0,46.7742,46.8528,46.7742,46.8416,40700.0
2014-01-16 11:05:00,83.49,83.58,83.47,83.57,55100.0,46.8528,46.9033,46.8416,46.8977,55100.0
2014-01-16 11:10:00,83.57,83.6,83.52,83.55,41600.0,46.8977,46.9145,46.8696,46.8865,41600.0
2014-01-16 11:15:00,83.55,83.63,83.54,83.6,29100.0,46.8865,46.9314,46.8809,46.9145,29100.0
2014-01-16 11:20:00,83.6,83.68,83.59,83.67,36200.0,46.9145,46.9594,46.9089,46.9538,36200.0
2014-01-16 11:25:00,83.67,83.75,83.65,83.75,124000.0,46.9538,46.9987,46.9426,46.9987,124000.0
2014-01-16 11:30:00,83.76,83.78,83.67,83.69,44300.0,47.0043,47.0155,46.9538,46.965,44300.0
2014-01-16 11:35:00,83.69,83.71,83.62,83.64,25100.0,46.965,46.9763,46.9258,46.937,25100.0
2014-01-16 11:40:00,83.64,83.76,83.64,83.71,68800.0,46.937,47.0043,46.937,46.9763,68800.0
2014-01-16 11:45:00,83.7,83.82,83.7,83.79,52700.0,46.9707,47.038,46.9707,47.0212,52700.0
2014-01-16 11:50:00,83.78,83.84,83.73,83.74,69100.0,47.0155,47.0492,46.9875,46.9931,69100.0
2014-01-16 11:55:00,83.74,83.77,83.74,83.77,36100.0,46.9931,47.0099,46.9931,47.0099,36100.0
2014-01-16 12:00:00,83.77,83.79,83.74,83.79,25800.0,47.0099,47.0212,46.9931,47.0212,25800.0
2014-01-16 12:05:00,83.79,83.8,83.74,83.75,35600.0,47.0212,47.0268,46.9931,46.9987,35600.0
2014-01-16 12:10:00,83.74,83.85,83.72,83.8,64200.0,46.9931,47.0548,46.9819,47.0268,64200.0
2014-01-16 12:15:00,83.8,83.89,83.78,83.87,83100.0,47.0268,47.0773,47.0155,47.0661,83100.0
2014-01-16 12:20:00,83.86,83.91,83.82,83.84,62700.0,47.0604,47.0885,47.038,47.0492,62700.0
2014-01-16 12:25:00,83.83,83.93,83.82,83.91,28700.0,47.0436,47.0997,47.038,47.0885,28700.0
2014-01-16 12:30:00,83.91,83.92,83.8,83.86,55300.0,47.0885,47.0941,47.0268,47.0604,55300.0
2014-01-16 12:35:00,83.85,83.93,83.84,83.91,30600.0,47.0548,47.0997,47.0492,47.0885,30600.0
2014-01-16 12:40:00,83.91,83.97,83.85,83.86,76800.0,47.0885,47.1222,47.0548,47.0604,76800.0
2014-01-16 12:45:00,83.87,83.95,83.87,83.92,40300.0,47.0661,47.1109,47.0661,47.0941,40300.0
2014-01-16 12:50:00,83.93,84.02,83.92,83.97,113300.0,47.0997,47.1502,47.0941,47.1222,113300.0
2014-01-16 12:55:00,83.96,84.0,83.91,83.96,68500.0,47.1166,47.139,47.0885,47.1166,68500.0
2014-01-16 13:00:00,83.95,83.99,83.86,83.9,64400.0,47.1109,47.1334,47.0604,47.0829,64400.0
2014-01-16 13:05:00,83.9,83.96,83.86,83.93,58600.0,47.0829,47.1166,47.0604,47.0997,58600.0
2014-01-16 13:10:00,83.93,84.0,83.93,83.98,33200.0,47.0997,47.139,47.0997,47.1278,33200.0
2014-01-16 13:15:00,83.98,84.03,83.94,84.0,39000.0,47.1278,47.1558,47.1053,47.139,39000.0
2014-01-16 13:20:00,84.02,84.13,84.01,84.11,89800.0,47.1502,47.212,47.1446,47.2007,89800.0
2014-01-16 13:25:00,84.1,84.27,84.09,84.26,85700.0,47.1951,47.2905,47.1895,47.2849,85700.0
2014-01-16 13:30:00,84.27,84.3,84.19,84.2,106700.0,47.2905,47.3074,47.2456,47.2512,106700.0
2014-01-16 13:35:00,84.2,84.21,84.16,84.21,22100.0,47.2512,47.2569,47.2288,47.2569,22100.0
2014-01-16 13:40:00,84.21,84.28,84.21,84.23,39300.0,47.2569,47.2961,47.2569,47.2681,39300.0
2014-01-16 13:45:00,84.23,84.34,84.23,84.26,99300.0,47.2681,47.3298,47.2681,47.2849,99300.0
2014-01-16 13:50:00,84.27,84.35,84.27,84.35,40200.0,47.2905,47.3354,47.2905,47.3354,40200.0
2014-01-16 13:55:00,84.34,84.34,84.23,84.23,76200.0,47.3298,47.3298,47.2681,47.2681,76200.0
2014-01-16 14:00:00,84.22,84.26,84.16,84.18,55800.0,47.2625,47.2849,47.2288,47.24,55800.0
2014-01-16 14:05:00,84.19,84.21,84.11,84.18,88100.0,47.2456,47.2569,47.2007,47.24,88100.0
2014-01-16 14:10:00,84.17,84.28,84.14,84.27,52500.0,47.2344,47.2961,47.2176,47.2905,52500.0
2014-01-16 14:15:00,84.28,84.28,84.15,84.2,46900.0,47.2961,47.2961,47.2232,47.2512,46900.0
2014-01-16 14:20:00,84.19,84.34,84.17,84.31,72100.0,47.2456,47.3298,47.2344,47.313,72100.0
2014-01-16 14:25:00,84.3,84.35,84.22,84.28,51500.0,47.3074,47.3354,47.2625,47.2961,51500.0
2014-01-16 14:30:00,84.28,84.31,84.23,84.26,56600.0,47.2961,47.313,47.2681,47.2849,56600.0
2014-01-16 14:35:00,84.26,84.3,84.19,84.3,39800.0,47.2849,47.3074,47.2456,47.3074,39800.0
2014-01-16 14:40:00,84.3,84.35,84.29,84.31,52700.0,47.3074,47.3354,47.3018,47.313,52700.0
2014-01-16 14:45:00,84.31,84.36,84.3,84.31,34300.0,47.313,47.341,47.3074,47.313,34300.0
2014-01-16 14:50:00,84.29,84.31,84.25,84.26,19600.0,47.3018,47.313,47.2793,47.2849,19600.0
2014-01-16 14:55:00,84.25,84.29,84.2,84.26,54000.0,47.2793,47.3018,47.2512,47.2849,54000.0
2014-01-16 15:00:00,84.25,84.28,84.21,84.27,52700.0,47.2793,47.2961,47.2569,47.2905,52700.0
2014-01-16 15:05:00,84.26,84.35,84.25,84.33,141600.0,47.2849,47.3354,47.2793,47.3242,141600.0
2014-01-16 15:10:00,84.33,84.55,84.33,84.5,150000.0,47.3242,47.4477,47.3242,47.4196,150000.0
2014-01-16 15:15:00,84.5,84.5,84.36,84.38,64100.0,47.4196,47.4196,47.341,47.3523,64100.0
2014-01-16 15:20:00,84.37,84.47,84.37,84.43,133400.0,47.3466,47.4028,47.3466,47.3803,133400.0
2014-01-16 15:25:00,84.42,84.47,84.39,84.45,109600.0,47.3747,47.4028,47.3579,47.3915,109600.0
2014-01-16 15:30:00,84.46,84.47,84.41,84.45,102500.0,47.3972,47.4028,47.3691,47.3915,102500.0
2014-01-16 15:35:00,84.46,84.51,84.44,84.46,155200.0,47.3972,47.4252,47.3859,47.3972,155200.0
2014-01-16 15:40:00,84.45,84.47,84.38,84.46,126700.0,47.3915,47.4028,47.3523,47.3972,126700.0
2014-01-16 15:45:00,84.45,84.48,84.41,84.45,212700.0,47.3915,47.4084,47.3691,47.3915,212700.0
2014-01-16 15:50:00,84.44,84.52,84.42,84.51,201300.0,47.3859,47.4308,47.3747,47.4252,201300.0
2014-01-16 15:55:00,84.5,84.54,84.49,84.52,306500.0,47.4196,47.442,47.414,47.4308,306500.0
2014-01-17 09:30:00,84.13,84.26,83.9,84.1,1055800.0,47.212,47.2849,47.0829,47.1951,1055800.0
2014-01-17 09:35:00,84.14,84.22,83.65,83.66,311900.0,47.2176,47.2625,46.9426,46.9482,311900.0
2014-01-17 09:40:00,83.64,83.86,83.55,83.68,71700.0,46.937,47.0604,46.8865,46.9594,71700.0
2014-01-17 09:45:00,83.68,83.93,83.67,83.87,126800.0,46.9594,47.0997,46.9538,47.0661,126800.0
2014-01-17 09:50:00,83.86,83.86,83.61,83.74,113200.0,47.0604,47.0604,46.9201,46.9931,113200.0
2014-01-17 09:55:00,83.72,83.76,83.65,83.72,82700.0,46.9819,47.0043,46.9426,46.9819,82700.0
2014-01-17 10:00:00,83.73,83.81,83.63,83.69,103000.0,46.9875,47.0324,46.9314,46.965,103000.0
2014-01-17 10:05:00,83.67,83.75,83.62,83.64,83600.0,46.9538,46.9987,46.9258,46.937,83600.0
2014-01-17 10:10:00,83.64,83.7,83.54,83.65,76400.0,46.937,46.9707,46.8809,46.9426,76400.0
2014-01-17 10:15:00,83.65,83.68,83.57,83.67,162300.0,46.9426,46.9594,46.8977,46.9538,162300.0
2014-01-17 10:20:00,83.67,83.68,83.6,83.67,87800.0,46.9538,46.9594,46.9145,46.9538,87800.0
2014-01-17 10:25:00,83.65,83.67,83.55,83.64,88400.0,46.9426,46.9538,46.8865,46.937,88400.0
2014-01-17 10:30:00,83.63,83.65,83.56,83.56,42800.0,46.9314,46.9426,46.8921,46.8921,42800.0
2014-01-17 10:35:00,83.56,83.61,83.55,83.58,42200.0,46.8921,46.9201,46.8865,46.9033,42200.0
2014-01-17 10:40:00,83.58,83.65,83.55,83.62,49500.0,46.9033,46.9426,46.8865,46.9258,49500.0
2014-01-17 10:45:00,83.61,83.62,83.56,83.6,27100.0,46.9201,46.9258,46.8921,46.9145,27100.0
2014-01-17 10:50:00,83.6,83.61,83.57,83.59,23000.0,46.9145,46.9201,46.8977,46.9089,23000.0
2014-01-17 10:55:00,83.59,83.59,83.55,83.56,33400.0,46.9089,46.9089,46.8865,46.8921,33400.0
2014-01-17 11:00:00,83.57,83.58,83.52,83.55,49800.0,46.8977,46.9033,46.8696,46.8865,49800.0
2014-01-17 11:05:00,83.56,83.56,83.47,83.49,77300.0,46.8921,46.8921,46.8416,46.8528,77300.0
2014-01-17 11:10:00,83.49,83.51,83.4,83.44,53500.0,46.8528,46.864,46.8023,46.8247,53500.0
2014-01-17 11:15:00,83.43,83.58,83.43,83.57,57400.0,46.8191,46.9033,46.8191,46.8977,57400.0
2014-01-17 11:20:00,83.57,83.61,83.52,83.53,68700.0,46.8977,46.9201,46.8696,46.8753,68700.0
2014-01-17 11:25:00,83.53,83.54,83.47,83.49,30900.0,46.8753,46.8809,46.8416,46.8528,30900.0
2014-01-17 11:30:00,83.5,83.53,83.46,83.46,40200.0,46.8584,46.8753,46.836,46.836,40200.0
2014-01-17 11:35:00,83.45,83.47,83.41,83.46,27400.0,46.8304,46.8416,46.8079,46.836,27400.0
2014-01-17 11:40:00,83.47,83.47,83.42,83.46,36500.0,46.8416,46.8416,46.8135,46.836,36500.0
2014-01-17 11:45:00,83.46,83.47,83.41,83.47,28400.0,46.836,46.8416,46.8079,46.8416,28400.0
2014-01-17 11:50:00,83.47,83.48,83.4,83.41,46300.0,46.8416,46.8472,46.8023,46.8079,46300.0
2014-01-17 11:55:00,83.41,83.55,83.39,83.55,22300.0,46.8079,46.8865,46.7967,46.8865,22300.0
2014-01-17 12:00:00,83.56,83.57,83.48,83.49,36900.0,46.8921,46.8977,46.8472,46.8528,36900.0
2014-01-17 12:05:00,83.49,83.54,83.47,83.52,30100.0,46.8528,46.8809,46.8416,46.8696,30100.0
2014-01-17 12:10:00,83.52,83.52,83.46,83.49,22500.0,46.8696,46.8696,46.836,46.8528,22500.0
2014-01-17 12:15:00,83.49,83.59,83.48,83.59,37800.0,46.8528,46.9089,46.8472,46.9089,37800.0
2014-01-17 12:20:00,83.59,83.6,83.56,83.58,21800.0,46.9089,46.9145,46.8921,46.9033,21800.0
2014-01-17 12:25:00,83.58,83.65,83.58,83.6,57000.0,46.9033,46.9426,46.9033,46.9145,57000.0
2014-01-17 12:30:00,83.61,83.63,83.59,83.62,16400.0,46.9201,46.9314,46.9089,46.9258,16400.0
2014-01-17 12:35:00,83.63,83.65,83.59,83.63,22200.0,46.9314,46.9426,46.9089,46.9314,22200.0
2014-01-17 12:40:00,83.65,83.65,83.55,83.58,15700.0,46.9426,46.9426,46.8865,46.9033,15700.0
2014-01-17 12:45:00,83.58,83.58,83.51,83.52,31400.0,46.9033,46.9033,46.864,46.8696,31400.0
2014-01-17 12:50:00,83.52,83.52,83.48,83.49,23600.0,46.8696,46.8696,46.8472,46.8528,23600.0
2014-01-17 12:55:00,83.5,83.5,83.42,83.44,17700.0,46.8584,46.8584,46.8135,46.8247,17700.0
2014-01-17 13:00:00,83.44,83.5,83.44,83.49,17500.0,46.8247,46.8584,46.8247,46.8528,17500.0
2014-01-17 13:05:00,83.49,83.5,83.43,83.43,18100.0,46.8528,46.8584,46.8191,46.8191,18100.0
2014-01-17 13:10:00,83.43,83.45,83.4,83.41,24300.0,46.8191,46.8304,46.8023,46.8079,24300.0
2014-01-17 13:15:00,83.4,83.41,83.31,83.4,34100.0,46.8023,46.8079,46.7518,46.8023,34100.0
2014-01-17 13:20:00,83.4,83.41,83.38,83.39,25900.0,46.8023,46.8079,46.7911,46.7967,25900.0
2014-01-17 13:25:00,83.39,83.42,83.37,83.38,34500.0,46.7967,46.8135,46.7855,46.7911,34500.0
2014-01-17 13:30:00,83.39,83.4,83.37,83.39,21900.0,46.7967,46.8023,46.7855,46.7967,21900.0
2014-01-17 13:35:00,83.39,83.45,83.37,83.45,28200.0,46.7967,46.8304,46.7855,46.8304,28200.0
2014-01-17 13:40:00,83.45,83.48,83.44,83.45,29000.0,46.8304,46.8472,46.8247,46.8304,29000.0
2014-01-17 13:45:00,83.44,83.47,83.42,83.42,32100.0,46.8247,46.8416,46.8135,46.8135,32100.0
2014-01-17 13:50:00,83.42,83.42,83.4,83.42,31700.0,46.8135,46.8135,46.8023,46.8135,31700.0
2014-01-17 13:55:00,83.42,83.49,83.42,83.48,33900.0,46.8135,46.8528,46.8135,46.8472,33900.0
2014-01-17 14:00:00,83.49,83.51,83.48,83.5,32700.0,46.8528,46.864,46.8472,46.8584,32700.0
2014-01-17 14:05:00,83.5,83.51,83.44,83.48,26200.0,46.8584,46.864,46.8247,46.8472,26200.0
2014-01-17 14:10:00,83.48,83.57,83.46,83.54,49400.0,46.8472,46.8977,46.836,46.8809,49400.0
2014-01-17 14:15:00,83.54,83.54,83.48,83.51,25600.0,46.8809,46.8809,46.8472,46.864,25600.0
2014-01-17 14:20:00,83.51,83.58,83.51,83.58,15800.0,46.864,46.9033,46.864,46.9033,15800.0
2014-01-17 14:25:00,83.58,83.59,83.54,83.54,22800.0,46.9033,46.9089,46.8809,46.8809,22800.0
2014-01-17 14:30:00,83.54,83.55,83.52,83.54,22100.0,46.8809,46.8865,46.8696,46.8809,22100.0
2014-01-17 14:35:00,83.54,83.57,83.49,83.53,28000.0,46.8809,46.8977,46.8528,46.8753,28000.0
2014-01-17 14:40:00,83.53,83.53,83.42,83.43,20800.0,46.8753,46.8753,46.8135,46.8191,20800.0
2014-01-17 14:45:00,83.42,83.43,83.38,83.41,50300.0,46.8135,46.8191,46.7911,46.8079,50300.0
2014-01-17 14:50:00,83.4,83.43,83.38,83.39,27700.0,46.8023,46.8191,46.7911,46.7967,27700.0
2014-01-17 14:55:00,83.4,83.41,83.35,83.38,29500.0,46.8023,46.8079,46.7742,46.7911,29500.0
2014-01-17 15:00:00,83.39,83.47,83.37,83.4,33600.0,46.7967,46.8416,46.7855,46.8023,33600.0
2014-01-17 15:05:00,83.4,83.45,83.32,83.36,43700.0,46.8023,46.8304,46.7574,46.7799,43700.0
2014-01-17 15:10:00,83.36,83.39,83.35,83.39,33500.0,46.7799,46.7967,46.7742,46.7967,33500.0
2014-01-17 15:15:00,83.39,83.39,83.32,83.33,42300.0,46.7967,46.7967,46.7574,46.763,42300.0
2014-01-17 15:20:00,83.33,83.34,83.3,83.34,38800.0,46.763,46.7686,46.7462,46.7686,38800.0
2014-01-17 15:25:00,83.34,83.36,83.32,83.35,37800.0,46.7686,46.7799,46.7574,46.7742,37800.0
2014-01-17 15:30:00,83.36,83.38,83.28,83.32,71000.0,46.7799,46.7911,46.735,46.7574,71000.0
2014-01-17 15:35:00,83.31,83.42,83.31,83.39,71200.0,46.7518,46.8135,46.7518,46.7967,71200.0
2014-01-17 15:40:00,83.38,83.39,83.22,83.26,133100.0,46.7911,46.7967,46.7013,46.7237,133100.0
2014-01-17 15:45:00,83.25,83.31,83.24,83.29,149800.0,46.7181,46.7518,46.7125,46.7406,149800.0
2014-01-17 15:50:00,83.29,83.32,83.25,83.3,154700.0,46.7406,46.7574,46.7181,46.7462,154700.0
2014-01-17 15:55:00,83.32,83.39,83.2,83.33,254700.0,46.7574,46.7967,46.6901,46.763,254700.0
2014-01-21 09:30:00,84.32,84.54,84.15,84.43,264000.0,47.3186,47.442,47.2232,47.3803,264000.0
2014-01-21 09:35:00,84.45,84.48,84.23,84.46,95300.0,47.3915,47.4084,47.2681,47.3972,95300.0
2014-01-21 09:40:00,84.47,84.5,83.91,84.08,65200.0,47.4028,47.4196,47.0885,47.1839,65200.0
2014-01-21 09:45:00,84.09,84.21,84.04,84.07,55200.0,47.1895,47.2569,47.1615,47.1783,55200.0
2014-01-21 09:50:00,84.09,84.09,83.76,83.88,68700.0,47.1895,47.1895,47.0043,47.0717,68700.0
2014-01-21 09:55:00,83.88,83.9,83.69,83.86,86400.0,47.0717,47.0829,46.965,47.0604,86400.0
2014-01-21 10:00:00,83.86,84.05,83.72,84.02,73500.0,47.0604,47.1671,46.9819,47.1502,73500.0
2014-01-21 10:05:00,84.02,84.18,84.02,84.05,64400.0,47.1502,47.24,47.1502,47.1671,64400.0
2014-01-21 10:10:00,84.06,84.18,84.04,84.18,45100.0,47.1727,47.24,47.1615,47.24,45100.0
2014-01-21 10:15:00,84.17,84.19,84.07,84.08,84900.0,47.2344,47.2456,47.1783,47.1839,84900.0
2014-01-21 10:20:00,84.07,84.1,83.88,83.92,62500.0,47.1783,47.1951,47.0717,47.0941,62500.0
2014-01-21 10:25:00,83.94,83.96,83.86,83.88,41200.0,47.1053,47.1166,47.0604,47.0717,41200.0
2014-01-21 10:30:00,83.87,83.96,83.84,83.93,55600.0,47.0661,47.1166,47.0492,47.0997,55600.0
2014-01-21 10:35:00,83.92,83.93,83.88,83.9,74900.0,47.0941,47.0997,47.0717,47.0829,74900.0
2014-01-21 10:40:00,83.89,83.9,83.75,83.75,81200.0,47.0773,47.0829,46.9987,46.9987,81200.0
2014-01-21 10:45:00,83.76,83.85,83.76,83.81,50900.0,47.0043,47.0548,47.0043,47.0324,50900.0
2014-01-21 10:50:00,83.81,83.98,83.78,83.98,56300.0,47.0324,47.1278,47.0155,47.1278,56300.0
2014-01-21 10:55:00,83.97,84.02,83.86,83.88,40900.0,47.1222,47.1502,47.0604,47.0717,40900.0
2014-01-21 11:00:00,83.88,83.9,83.79,83.86,59500.0,47.0717,47.0829,47.0212,47.0604,59500.0
2014-01-21 11:05:00,83.86,83.9,83.63,83.63,53100.0,47.0604,47.0829,46.9314,46.9314,53100.0
2014-01-21 11:10:00,83.64,83.68,83.53,83.68,61100.0,46.937,46.9594,46.8753,46.9594,61100.0
2014-01-21 11:15:00,83.68,83.7,83.67,83.69,33400.0,46.9594,46.9707,46.9538,46.965,33400.0
2014-01-21 11:20:00,83.69,83.7,83.6,83.6,48600.0,46.965,46.9707,46.9145,46.9145,48600.0
2014-01-21 11:25:00,83.6,83.63,83.5,83.53,73000.0,46.9145,46.9314,46.8584,46.8753,73000.0
2014-01-21 11:30:00,83.54,83.7,83.54,83.68,32400.0,46.8809,46.9707,46.8809,46.9594,32400.0
2014-01-21 11:35:00,83.68,83.7,83.66,83.69,31500.0,46.9594,46.9707,46.9482,46.965,31500.0
2014-01-21 11:40:00,83.69,83.69,83.62,83.67,30600.0,46.965,46.965,46.9258,46.9538,30600.0
2014-01-21 11:45:00,83.67,83.69,83.63,83.64,30000.0,46.9538,46.965,46.9314,46.937,30000.0
2014-01-21 11:50:00,83.63,83.63,83.41,83.45,60500.0,46.9314,46.9314,46.8079,46.8304,60500.0
2014-01-21 11:55:00,83.46,83.6,83.45,83.58,34100.0,46.836,46.9145,46.8304,46.9033,34100.0
2014-01-21 12:00:00,83.58,83.58,83.51,83.58,40400.0,46.9033,46.9033,46.864,46.9033,40400.0
2014-01-21 12:05:00,83.58,83.62,83.43,83.51,50300.0,46.9033,46.9258,46.8191,46.864,50300.0
2014-01-21 12:10:00,83.51,83.56,83.51,83.56,37300.0,46.864,46.8921,46.864,46.8921,37300.0
2014-01-21 12:15:00,83.55,83.62,83.51,83.54,32400.0,46.8865,46.9258,46.864,46.8809,32400.0
2014-01-21 12:20:00,83.54,83.59,83.53,83.58,37900.0,46.8809,46.9089,46.8753,46.9033,37900.0
2014-01-21 12:25:00,83.58,83.67,83.55,83.57,49800.0,46.9033,46.9538,46.8865,46.8977,49800.0
2014-01-21 12:30:00,83.57,83.57,83.51,83.52,30400.0,46.8977,46.8977,46.864,46.8696,30400.0
2014-01-21 12:35:00,83.52,83.56,83.51,83.56,40900.0,46.8696,46.8921,46.864,46.8921,40900.0
2014-01-21 12:40:00,83.56,83.6,83.54,83.56,36600.0,46.8921,46.9145,46.8809,46.8921,36600.0
2014-01-21 12:45:00,83.58,83.64,83.58,83.6,26600.0,46.9033,46.937,46.9033,46.9145,26600.0
2014-01-21 12:50:00,83.61,83.65,83.61,83.64,18400.0,46.9201,46.9426,46.9201,46.937,18400.0
2014-01-21 12:55:00,83.65,83.7,83.64,83.69,17500.0,46.9426,46.9707,46.937,46.965,17500.0
2014-01-21 13:00:00,83.68,83.7,83.67,83.68,22700.0,46.9594,46.9707,46.9538,46.9594,22700.0
2014-01-21 13:05:00,83.69,83.77,83.67,83.76,48300.0,46.965,47.0099,46.9538,47.0043,48300.0
2014-01-21 13:10:00,83.75,83.77,83.72,83.76,17500.0,46.9987,47.0099,46.9819,47.0043,17500.0
2014-01-21 13:15:00,83.76,83.77,83.75,83.75,15900.0,47.0043,47.0099,46.9987,46.9987,15900.0
2014-01-21 13:20:00,83.76,83.82,83.76,83.81,29900.0,47.0043,47.038,47.0043,47.0324,29900.0
2014-01-21 13:25:00,83.81,83.83,83.78,83.78,18200.0,47.0324,47.0436,47.0155,47.0155,18200.0
2014-01-21 13:30:00,83.79,83.91,83.78,83.87,31800.0,47.0212,47.0885,47.0155,47.0661,31800.0
2014-01-21 13:35:00,83.88,83.92,83.87,83.91,15400.0,47.0717,47.0941,47.0661,47.0885,15400.0
2014-01-21 13:40:00,83.91,83.96,83.9,83.96,44500.0,47.0885,47.1166,47.0829,47.1166,44500.0
2014-01-21 13:45:00,83.95,84.0,83.93,83.93,36000.0,47.1109,47.139,47.0997,47.0997,36000.0
2014-01-21 13:50:00,83.94,84.01,83.93,83.99,52800.0,47.1053,47.1446,47.0997,47.1334,52800.0
2014-01-21 13:55:00,84.01,84.01,83.94,83.97,31100.0,47.1446,47.1446,47.1053,47.1222,31100.0
2014-01-21 14:00:00,83.98,84.0,83.95,84.0,25200.0,47.1278,47.139,47.1109,47.139,25200.0
2014-01-21 14:05:00,84.0,84.0,83.94,83.96,16200.0,47.139,47.139,47.1053,47.1166,16200.0
2014-01-21 14:10:00,83.96,83.99,83.94,83.97,17700.0,47.1166,47.1334,47.1053,47.1222,17700.0
2014-01-21 14:15:00,83.96,83.99,83.9,83.91,21500.0,47.1166,47.1334,47.0829,47.0885,21500.0
2014-01-21 14:20:00,83.91,83.93,83.88,83.91,23100.0,47.0885,47.0997,47.0717,47.0885,23100.0
2014-01-21 14:25:00,83.91,83.92,83.87,83.89,21100.0,47.0885,47.0941,47.0661,47.0773,21100.0
2014-01-21 14:30:00,83.89,83.91,83.87,83.87,36600.0,47.0773,47.0885,47.0661,47.0661,36600.0
2014-01-21 14:35:00,83.88,83.92,83.88,83.9,46900.0,47.0717,47.0941,47.0717,47.0829,46900.0
2014-01-21 14:40:00,83.9,83.9,83.89,83.9,19100.0,47.0829,47.0829,47.0773,47.0829,19100.0
2014-01-21 14:45:00,83.89,83.91,83.88,83.9,26800.0,47.0773,47.0885,47.0717,47.0829,26800.0
2014-01-21 14:50:00,83.9,83.91,83.84,83.85,19500.0,47.0829,47.0885,47.0492,47.0548,19500.0
2014-01-21 14:55:00,83.86,83.87,83.84,83.87,23300.0,47.0604,47.0661,47.0492,47.0661,23300.0
2014-01-21 15:00:00,83.86,83.91,83.86,83.91,28400.0,47.0604,47.0885,47.0604,47.0885,28400.0
2014-01-21 15:05:00,83.91,83.95,83.89,83.9,33600.0,47.0885,47.1109,47.0773,47.0829,33600.0
2014-01-21 15:10:00,83.89,83.96,83.88,83.93,23500.0,47.0773,47.1166,47.0717,47.0997,23500.0
2014-01-21 15:15:00,83.92,83.98,83.91,83.96,44800.0,47.0941,47.1278,47.0885,47.1166,44800.0
2014-01-21 15:20:00,83.96,83.96,83.88,83.93,27900.0,47.1166,47.1166,47.0717,47.0997,27900.0
2014-01-21 15:25:00,83.92,83.92,83.85,83.86,39500.0,47.0941,47.0941,47.0548,47.0604,39500.0
2014-01-21 15:30:00,83.86,83.9,83.84,83.9,46600.0,47.0604,47.0829,47.0492,47.0829,46600.0
2014-01-21 15:35:00,83.9,83.97,83.88,83.96,52100.0,47.0829,47.1222,47.0717,47.1166,52100.0
2014-01-21 15:40:00,83.95,83.99,83.94,83.95,45200.0,47.1109,47.1334,47.1053,47.1109,45200.0
2014-01-21 15:45:00,83.95,84.02,83.95,83.96,121100.0,47.1109,47.1502,47.1109,47.1166,121100.0
2014-01-21 15:50:00,83.97,83.99,83.95,83.95,114800.0,47.1222,47.1334,47.1109,47.1109,114800.0
2014-01-21 15:55:00,83.96,83.99,83.91,83.99,203600.0,47.1166,47.1334,47.0885,47.1334,203600.0
2014-01-22 09:30:00,83.92,84.03,83.45,83.81,155700.0,47.0941,47.1558,46.8304,47.0324,155700.0
2014-01-22 09:35:00,83.8,84.0,83.59,83.77,28300.0,47.0268,47.139,46.9089,47.0099,28300.0
2014-01-22 09:40:00,83.75,83.89,83.64,83.73,48900.0,46.9987,47.0773,46.937,46.9875,48900.0
2014-01-22 09:45:00,83.72,83.77,83.61,83.72,52400.0,46.9819,47.0099,46.9201,46.9819,52400.0
2014-01-22 09:50:00,83.73,83.87,83.65,83.86,45200.0,46.9875,47.0661,46.9426,47.0604,45200.0
2014-01-22 09:55:00,83.88,84.17,83.84,83.98,78300.0,47.0717,47.2344,47.0492,47.1278,78300.0
2014-01-22 10:00:00,83.98,83.99,83.75,83.87,64200.0,47.1278,47.1334,46.9987,47.0661,64200.0
2014-01-22 10:05:00,83.86,83.95,83.84,83.89,48500.0,47.0604,47.1109,47.0492,47.0773,48500.0
2014-01-22 10:10:00,83.9,83.9,83.81,83.84,31900.0,47.0829,47.0829,47.0324,47.0492,31900.0
2014-01-22 10:15:00,83.84,83.89,83.79,83.81,49300.0,47.0492,47.0773,47.0212,47.0324,49300.0
2014-01-22 10:20:00,83.82,84.0,83.75,84.0,42700.0,47.038,47.139,46.9987,47.139,42700.0
2014-01-22 10:25:00,84.01,84.18,83.99,84.07,35500.0,47.1446,47.24,47.1334,47.1783,35500.0
2014-01-22 10:30:00,84.07,84.18,84.06,84.11,21600.0,47.1783,47.24,47.1727,47.2007,21600.0
2014-01-22 10:35:00,84.11,84.18,84.1,84.18,27600.0,47.2007,47.24,47.1951,47.24,27600.0
2014-01-22 10:40:00,84.13,84.22,84.11,84.19,34000.0,47.212,47.2625,47.2007,47.2456,34000.0
2014-01-22 10:45:00,84.19,84.23,84.11,84.2,39700.0,47.2456,47.2681,47.2007,47.2512,39700.0
2014-01-22 10:50:00,84.22,84.22,84.08,84.09,35600.0,47.2625,47.2625,47.1839,47.1895,35600.0
2014-01-22 10:55:00,84.09,84.14,84.08,84.12,47200.0,47.1895,47.2176,47.1839,47.2064,47200.0
2014-01-22 11:00:00,84.11,84.24,84.1,84.21,32900.0,47.2007,47.2737,47.1951,47.2569,32900.0
2014-01-22 11:05:00,84.21,84.24,84.2,84.2,26000.0,47.2569,47.2737,47.2512,47.2512,26000.0
2014-01-22 11:10:00,84.2,84.24,84.14,84.22,32500.0,47.2512,47.2737,47.2176,47.2625,32500.0
2014-01-22 11:15:00,84.22,84.27,84.18,84.21,42000.0,47.2625,47.2905,47.24,47.2569,42000.0
2014-01-22 11:20:00,84.21,84.3,84.2,84.28,29600.0,47.2569,47.3074,47.2512,47.2961,29600.0
2014-01-22 11:25:00,84.27,84.31,84.26,84.28,25000.0,47.2905,47.313,47.2849,47.2961,25000.0
2014-01-22 11:30:00,84.28,84.34,84.24,84.29,42300.0,47.2961,47.3298,47.2737,47.3018,42300.0
2014-01-22 11:35:00,84.3,84.3,84.17,84.19,30800.0,47.3074,47.3074,47.2344,47.2456,30800.0
2014-01-22 11:40:00,84.2,84.24,84.18,84.21,19000.0,47.2512,47.2737,47.24,47.2569,19000.0
2014-01-22 11:45:00,84.22,84.23,84.16,84.18,30800.0,47.2625,47.2681,47.2288,47.24,30800.0
2014-01-22 11:50:00,84.18,84.26,84.18,84.18,26800.0,47.24,47.2849,47.24,47.24,26800.0
2014-01-22 11:55:00,84.18,84.22,84.15,84.17,23500.0,47.24,47.2625,47.2232,47.2344,23500.0
2014-01-22 12:00:00,84.15,84.18,84.11,84.17,27000.0,47.2232,47.24,47.2007,47.2344,27000.0
2014-01-22 12:05:00,84.17,84.17,84.09,84.11,23100.0,47.2344,47.2344,47.1895,47.2007,23100.0
2014-01-22 12:10:00,84.1,84.22,84.1,84.21,22600.0,47.1951,47.2625,47.1951,47.2569,22600.0
2014-01-22 12:15:00,84.21,84.26,84.19,84.25,26600.0,47.2569,47.2849,47.2456,47.2793,26600.0
2014-01-22 12:20:00,84.24,84.3,84.23,84.28,24200.0,47.2737,47.3074,47.2681,47.2961,24200.0
2014-01-22 12:25:00,84.27,84.28,84.22,84.22,8100.0,47.2905,47.2961,47.2625,47.2625,8100.0
2014-01-22 12:30:00,84.23,84.25,84.19,84.23,13800.0,47.2681,47.2793,47.2456,47.2681,13800.0
2014-01-22 12:35:00,84.23,84.31,84.22,84.28,14600.0,47.2681,47.313,47.2625,47.2961,14600.0
2014-01-22 12:40:00,84.28,84.28,84.16,84.17,17400.0,47.2961,47.2961,47.2288,47.2344,17400.0
2014-01-22 12:45:00,84.17,84.23,84.16,84.2,46800.0,47.2344,47.2681,47.2288,47.2512,46800.0
2014-01-22 12:50:00,84.18,84.22,84.17,84.22,17300.0,47.24,47.2625,47.2344,47.2625,17300.0
2014-01-22 12:55:00,84.23,84.25,84.19,84.25,15200.0,47.2681,47.2793,47.2456,47.2793,15200.0
2014-01-22 13:00:00,84.25,84.26,84.15,84.17,25500.0,47.2793,47.2849,47.2232,47.2344,25500.0
2014-01-22 13:05:00,84.17,84.24,84.17,84.23,19000.0,47.2344,47.2737,47.2344,47.2681,19000.0
2014-01-22 13:10:00,84.23,84.28,84.21,84.25,19700.0,47.2681,47.2961,47.2569,47.2793,19700.0
2014-01-22 13:15:00,84.26,84.26,84.19,84.21,28600.0,47.2849,47.2849,47.2456,47.2569,28600.0
2014-01-22 13:20:00,84.2,84.27,84.19,84.25,16800.0,47.2512,47.2905,47.2456,47.2793,16800.0
2014-01-22 13:25:00,84.25,84.26,84.24,84.26,6200.0,47.2793,47.2849,47.2737,47.2849,6200.0
2014-01-22 13:30:00,84.26,84.26,84.19,84.2,22800.0,47.2849,47.2849,47.2456,47.2512,22800.0
2014-01-22 13:35:00,84.2,84.21,84.16,84.19,22700.0,47.2512,47.2569,47.2288,47.2456,22700.0
2014-01-22 13:40:00,84.19,84.2,84.15,84.16,11200.0,47.2456,47.2512,47.2232,47.2288,11200.0
2014-01-22 13:45:00,84.16,84.23,84.15,84.17,18100.0,47.2288,47.2681,47.2232,47.2344,18100.0
2014-01-22 13:50:00,84.16,84.2,84.14,84.2,28700.0,47.2288,47.2512,47.2176,47.2512,28700.0
2014-01-22 13:55:00,84.2,84.27,84.19,84.26,22000.0,47.2512,47.2905,47.2456,47.2849,22000.0
2014-01-22 14:00:00,84.26,84.33,84.26,84.31,35300.0,47.2849,47.3242,47.2849,47.313,35300.0
2014-01-22 14:05:00,84.31,84.34,84.28,84.34,17700.0,47.313,47.3298,47.2961,47.3298,17700.0
2014-01-22 14:10:00,84.33,84.39,84.33,84.37,18200.0,47.3242,47.3579,47.3242,47.3466,18200.0
2014-01-22 14:15:00,84.38,84.41,84.38,84.4,16600.0,47.3523,47.3691,47.3523,47.3635,16600.0
2014-01-22 14:20:00,84.41,84.41,84.31,84.33,27800.0,47.3691,47.3691,47.313,47.3242,27800.0
2014-01-22 14:25:00,84.31,84.32,84.25,84.26,18900.0,47.313,47.3186,47.2793,47.2849,18900.0
2014-01-22 14:30:00,84.26,84.34,84.26,84.31,20700.0,47.2849,47.3298,47.2849,47.313,20700.0
2014-01-22 14:35:00,84.32,84.32,84.25,84.28,21500.0,47.3186,47.3186,47.2793,47.2961,21500.0
2014-01-22 14:40:00,84.28,84.28,84.22,84.22,41000.0,47.2961,47.2961,47.2625,47.2625,41000.0
2014-01-22 14:45:00,84.22,84.25,84.18,84.25,50200.0,47.2625,47.2793,47.24,47.2793,50200.0
2014-01-22 14:50:00,84.26,84.27,84.23,84.27,31500.0,47.2849,47.2905,47.2681,47.2905,31500.0
2014-01-22 14:55:00,84.26,84.28,84.23,84.28,25700.0,47.2849,47.2961,47.2681,47.2961,25700.0
2014-01-22 15:00:00,84.28,84.29,84.28,84.29,9600.0,47.2961,47.3018,47.2961,47.3018,9600.0
2014-01-22 15:05:00,84.28,84.36,84.28,84.31,35900.0,47.2961,47.341,47.2961,47.313,35900.0
2014-01-22 15:10:00,84.31,84.37,84.28,84.36,34300.0,47.313,47.3466,47.2961,47.341,34300.0
2014-01-22 15:15:00,84.36,84.37,84.32,84.32,18400.0,47.341,47.3466,47.3186,47.3186,18400.0
2014-01-22 15:20:00,84.31,84.34,84.31,84.33,38800.0,47.313,47.3298,47.313,47.3242,38800.0
2014-01-22 15:25:00,84.33,84.33,84.24,84.25,33400.0,47.3242,47.3242,47.2737,47.2793,33400.0
2014-01-22 15:30:00,84.25,84.26,84.21,84.24,39900.0,47.2793,47.2849,47.2569,47.2737,39900.0
2014-01-22 15:35:00,84.23,84.31,84.22,84.31,37500.0,47.2681,47.313,47.2625,47.313,37500.0
2014-01-22 15:40:00,84.3,84.32,84.21,84.21,42900.0,47.3074,47.3186,47.2569,47.2569,42900.0
2014-01-22 15:45:00,84.21,84.32,84.21,84.3,87900.0,47.2569,47.3186,47.2569,47.3074,87900.0
2014-01-22 15:50:00,84.3,84.31,84.24,84.26,70100.0,47.3074,47.313,47.2737,47.2849,70100.0
2014-01-22 15:55:00,84.26,84.3,84.19,84.2,190400.0,47.2849,47.3074,47.2456,47.2512,190400.0
2014-01-23 09:30:00,83.61,84.41,83.25,83.41,179100.0,46.9201,47.3691,46.7181,46.8079,179100.0
2014-01-23 09:35:00,83.41,83.66,83.31,83.37,121200.0,46.8079,46.9482,46.7518,46.7855,121200.0
2014-01-23 09:40:00,83.36,83.51,83.11,83.37,320200.0,46.7799,46.864,46.6396,46.7855,320200.0
2014-01-23 09:45:00,83.37,83.46,83.16,83.18,53400.0,46.7855,46.836,46.6676,46.6788,53400.0
2014-01-23 09:50:00,83.21,83.31,83.16,83.17,35700.0,46.6957,46.7518,46.6676,46.6732,35700.0
2014-01-23 09:55:00,83.16,83.2,83.05,83.11,45200.0,46.6676,46.6901,46.6059,46.6396,45200.0
2014-01-23 10:00:00,83.11,83.19,83.02,83.06,50000.0,46.6396,46.6845,46.5891,46.6115,50000.0
2014-01-23 10:05:00,83.07,83.22,83.0,83.2,73000.0,46.6171,46.7013,46.5778,46.6901,73000.0
2014-01-23 10:10:00,83.18,83.4,83.15,83.36,62400.0,46.6788,46.8023,46.662,46.7799,62400.0
2014-01-23 10:15:00,83.35,83.58,83.21,83.54,158500.0,46.7742,46.9033,46.6957,46.8809,158500.0
2014-01-23 10:20:00,83.55,83.59,83.47,83.52,35500.0,46.8865,46.9089,46.8416,46.8696,35500.0
2014-01-23 10:25:00,83.5,83.6,83.42,83.56,33900.0,46.8584,46.9145,46.8135,46.8921,33900.0
2014-01-23 10:30:00,83.57,83.81,83.52,83.78,50300.0,46.8977,47.0324,46.8696,47.0155,50300.0
2014-01-23 10:35:00,83.78,83.86,83.68,83.7,54900.0,47.0155,47.0604,46.9594,46.9707,54900.0
2014-01-23 10:40:00,83.69,83.8,83.51,83.8,57500.0,46.965,47.0268,46.864,47.0268,57500.0
2014-01-23 10:45:00,83.79,83.83,83.71,83.81,25200.0,47.0212,47.0436,46.9763,47.0324,25200.0
2014-01-23 10:50:00,83.83,83.83,83.64,83.67,24000.0,47.0436,47.0436,46.937,46.9538,24000.0
2014-01-23 10:55:00,83.67,83.76,83.65,83.76,12900.0,46.9538,47.0043,46.9426,47.0043,12900.0
2014-01-23 11:00:00,83.76,83.76,83.58,83.59,40900.0,47.0043,47.0043,46.9033,46.9089,40900.0
2014-01-23 11:05:00,83.59,83.61,83.51,83.54,16800.0,46.9089,46.9201,46.864,46.8809,16800.0
2014-01-23 11:10:00,83.54,83.65,83.51,83.61,28000.0,46.8809,46.9426,46.864,46.9201,28000.0
2014-01-23 11:15:00,83.62,83.76,83.58,83.74,26600.0,46.9258,47.0043,46.9033,46.9931,26600.0
2014-01-23 11:20:00,83.74,83.79,83.7,83.72,27600.0,46.9931,47.0212,46.9707,46.9819,27600.0
2014-01-23 11:25:00,83.71,83.81,83.71,83.77,22500.0,46.9763,47.0324,46.9763,47.0099,22500.0
2014-01-23 11:30:00,83.75,83.84,83.74,83.8,25100.0,46.9987,47.0492,46.9931,47.0268,25100.0
2014-01-23 11:35:00,83.79,83.81,83.7,83.74,42500.0,47.0212,47.0324,46.9707,46.9931,42500.0
2014-01-23 11:40:00,83.73,83.78,83.7,83.71,14500.0,46.9875,47.0155,46.9707,46.9763,14500.0
2014-01-23 11:45:00,83.71,83.73,83.59,83.6,31400.0,46.9763,46.9875,46.9089,46.9145,31400.0
2014-01-23 11:50:00,83.6,83.63,83.54,83.54,16100.0,46.9145,46.9314,46.8809,46.8809,16100.0
2014-01-23 11:55:00,83.54,83.6,83.52,83.57,24100.0,46.8809,46.9145,46.8696,46.8977,24100.0
2014-01-23 12:00:00,83.59,83.6,83.46,83.5,28000.0,46.9089,46.9145,46.836,46.8584,28000.0
2014-01-23 12:05:00,83.49,83.51,83.42,83.48,24700.0,46.8528,46.864,46.8135,46.8472,24700.0
2014-01-23 12:10:00,83.47,83.5,83.4,83.4,28800.0,46.8416,46.8584,46.8023,46.8023,28800.0
2014-01-23 12:15:00,83.41,83.47,83.4,83.47,30700.0,46.8079,46.8416,46.8023,46.8416,30700.0
2014-01-23 12:20:00,83.47,83.5,83.4,83.41,35600.0,46.8416,46.8584,46.8023,46.8079,35600.0
2014-01-23 12:25:00,83.42,83.43,83.28,83.3,32900.0,46.8135,46.8191,46.735,46.7462,32900.0
2014-01-23 12:30:00,83.31,83.32,83.21,83.28,50600.0,46.7518,46.7574,46.6957,46.735,50600.0
2014-01-23 12:35:00,83.29,83.47,83.28,83.45,15900.0,46.7406,46.8416,46.735,46.8304,15900.0
2014-01-23 12:40:00,83.46,83.54,83.44,83.44,41000.0,46.836,46.8809,46.8247,46.8247,41000.0
2014-01-23 12:45:00,83.44,83.53,83.44,83.51,20000.0,46.8247,46.8753,46.8247,46.864,20000.0
2014-01-23 12:50:00,83.52,83.55,83.46,83.47,25800.0,46.8696,46.8865,46.836,46.8416,25800.0
2014-01-23 12:55:00,83.45,83.49,83.4,83.49,59300.0,46.8304,46.8528,46.8023,46.8528,59300.0
2014-01-23 13:00:00,83.48,83.5,83.33,83.37,23600.0,46.8472,46.8584,46.763,46.7855,23600.0
2014-01-23 13:05:00,83.38,83.39,83.31,83.31,24500.0,46.7911,46.7967,46.7518,46.7518,24500.0
2014-01-23 13:10:00,83.33,83.34,83.18,83.18,39800.0,46.763,46.7686,46.6788,46.6788,39800.0
2014-01-23 13:15:00,83.18,83.25,83.18,83.2,37600.0,46.6788,46.7181,46.6788,46.6901,37600.0
2014-01-23 13:20:00,83.18,83.2,83.07,83.09,59100.0,46.6788,46.6901,46.6171,46.6283,59100.0
2014-01-23 13:25:00,83.09,83.15,83.07,83.08,47500.0,46.6283,46.662,46.6171,46.6227,47500.0
2014-01-23 13:30:00,83.08,83.14,83.05,83.12,29400.0,46.6227,46.6564,46.6059,46.6452,29400.0
2014-01-23 13:35:00,83.11,83.18,83.1,83.1,29800.0,46.6396,46.6788,46.6339,46.6339,29800.0
2014-01-23 13:40:00,83.13,83.17,83.07,83.09,35900.0,46.6508,46.6732,46.6171,46.6283,35900.0
2014-01-23 13:45:00,83.09,83.11,83.0,83.01,48600.0,46.6283,46.6396,46.5778,46.5834,48600.0
2014-01-23 13:50:00,83.01,83.12,83.01,83.11,30100.0,46.5834,46.6452,46.5834,46.6396,30100.0
2014-01-23 13:55:00,83.11,83.18,83.08,83.16,53300.0,46.6396,46.6788,46.6227,46.6676,53300.0
2014-01-23 14:00:00,83.16,83.19,83.15,83.16,21800.0,46.6676,46.6845,46.662,46.6676,21800.0
2014-01-23 14:05:00,83.16,83.19,83.15,83.16,22800.0,46.6676,46.6845,46.662,46.6676,22800.0
2014-01-23 14:10:00,83.17,83.24,83.15,83.17,21100.0,46.6732,46.7125,46.662,46.6732,21100.0
2014-01-23 14:15:00,83.18,83.22,83.15,83.18,21400.0,46.6788,46.7013,46.662,46.6788,21400.0
2014-01-23 14:20:00,83.18,83.21,83.14,83.17,23200.0,46.6788,46.6957,46.6564,46.6732,23200.0
2014-01-23 14:25:00,83.18,83.19,83.14,83.15,18700.0,46.6788,46.6845,46.6564,46.662,18700.0
2014-01-23 14:30:00,83.16,83.18,83.15,83.17,14500.0,46.6676,46.6788,46.662,46.6732,14500.0
2014-01-23 14:35:00,83.17,83.19,83.15,83.15,23800.0,46.6732,46.6845,46.662,46.662,23800.0
2014-01-23 14:40:00,83.15,83.22,83.14,83.21,40000.0,46.662,46.7013,46.6564,46.6957,40000.0
2014-01-23 14:45:00,83.22,83.3,83.2,83.27,33300.0,46.7013,46.7462,46.6901,46.7293,33300.0
2014-01-23 14:50:00,83.29,83.37,83.29,83.35,33000.0,46.7406,46.7855,46.7406,46.7742,33000.0
2014-01-23 14:55:00,83.36,83.41,83.33,83.41,40900.0,46.7799,46.8079,46.763,46.8079,40900.0
2014-01-23 15:00:00,83.4,83.41,83.38,83.4,51100.0,46.8023,46.8079,46.7911,46.8023,51100.0
2014-01-23 15:05:00,83.4,83.43,83.39,83.4,67400.0,46.8023,46.8191,46.7967,46.8023,67400.0
2014-01-23 15:10:00,83.4,83.41,83.38,83.4,42000.0,46.8023,46.8079,46.7911,46.8023,42000.0
2014-01-23 15:15:00,83.4,83.42,83.38,83.39,39000.0,46.8023,46.8135,46.7911,46.7967,39000.0
2014-01-23 15:20:00,83.38,83.4,83.35,83.38,36900.0,46.7911,46.8023,46.7742,46.7911,36900.0
2014-01-23 15:25:00,83.38,83.4,83.3,83.37,58100.0,46.7911,46.8023,46.7462,46.7855,58100.0
2014-01-23 15:30:00,83.36,83.42,83.34,83.41,63100.0,46.7799,46.8135,46.7686,46.8079,63100.0
2014-01-23 15:35:00,83.42,83.56,83.41,83.48,82100.0,46.8135,46.8921,46.8079,46.8472,82100.0
2014-01-23 15:40:00,83.48,83.54,83.45,83.53,51100.0,46.8472,46.8809,46.8304,46.8753,51100.0
2014-01-23 15:45:00,83.52,83.57,83.46,83.47,94600.0,46.8696,46.8977,46.836,46.8416,94600.0
2014-01-23 15:50:00,83.46,83.54,83.45,83.54,91700.0,46.836,46.8809,46.8304,46.8809,91700.0
2014-01-23 15:55:00,83.54,83.58,83.49,83.55,224200.0,46.8809,46.9033,46.8528,46.8865,224200.0
2014-01-24 09:30:00,82.96,83.18,82.67,82.67,195600.0,46.5554,46.6788,46.3926,46.3926,195600.0
2014-01-24 09:35:00,82.7,82.75,82.48,82.48,130100.0,46.4095,46.4375,46.286,46.286,130100.0
2014-01-24 09:40:00,82.46,82.54,82.35,82.37,107100.0,46.2748,46.3197,46.2131,46.2243,107100.0
2014-01-24 09:45:00,82.36,82.46,82.27,82.4,144200.0,46.2187,46.2748,46.1682,46.2411,144200.0
2014-01-24 09:50:00,82.41,82.53,82.36,82.39,127400.0,46.2467,46.3141,46.2187,46.2355,127400.0
2014-01-24 09:55:00,82.39,82.47,82.35,82.42,83700.0,46.2355,46.2804,46.2131,46.2523,83700.0
2014-01-24 10:00:00,82.41,82.51,82.35,82.4,140600.0,46.2467,46.3029,46.2131,46.2411,140600.0
2014-01-24 10:05:00,82.41,82.58,82.4,82.5,105500.0,46.2467,46.3421,46.2411,46.2972,105500.0
2014-01-24 10:10:00,82.52,82.57,82.38,82.45,92700.0,46.3085,46.3365,46.2299,46.2692,92700.0
2014-01-24 10:15:00,82.44,82.48,82.17,82.17,135600.0,46.2636,46.286,46.1121,46.1121,135600.0
2014-01-24 10:20:00,82.18,82.29,82.1,82.11,105700.0,46.1177,46.1794,46.0728,46.0784,105700.0
2014-01-24 10:25:00,82.12,82.23,82.1,82.12,70100.0,46.084,46.1457,46.0728,46.084,70100.0
2014-01-24 10:30:00,82.12,82.15,81.9,82.0,320400.0,46.084,46.1008,45.9605,46.0167,320400.0
2014-01-24 10:35:00,82.01,82.1,81.92,82.02,116600.0,46.0223,46.0728,45.9718,46.0279,116600.0
2014-01-24 10:40:00,82.03,82.07,81.9,82.01,72100.0,46.0335,46.0559,45.9605,46.0223,72100.0
2014-01-24 10:45:00,82.0,82.05,81.92,82.0,67000.0,46.0167,46.0447,45.9718,46.0167,67000.0
2014-01-24 10:50:00,82.01,82.09,81.98,82.07,80500.0,46.0223,46.0672,46.0054,46.0559,80500.0
2014-01-24 10:55:00,82.07,82.19,82.0,82.18,68400.0,46.0559,46.1233,46.0167,46.1177,68400.0
2014-01-24 11:00:00,82.17,82.23,82.1,82.1,53900.0,46.1121,46.1457,46.0728,46.0728,53900.0
2014-01-24 11:05:00,82.11,82.19,81.94,81.94,74100.0,46.0784,46.1233,45.983,45.983,74100.0
2014-01-24 11:10:00,81.95,82.03,81.9,82.02,74600.0,45.9886,46.0335,45.9605,46.0279,74600.0
2014-01-24 11:15:00,82.01,82.03,81.9,81.9,110700.0,46.0223,46.0335,45.9605,45.9605,110700.0
2014-01-24 11:20:00,81.9,82.03,81.86,82.03,56100.0,45.9605,46.0335,45.9381,46.0335,56100.0
2014-01-24 11:25:00,82.02,82.04,81.93,82.02,74900.0,46.0279,46.0391,45.9774,46.0279,74900.0
2014-01-24 11:30:00,82.02,82.04,81.9,82.0,59500.0,46.0279,46.0391,45.9605,46.0167,59500.0
2014-01-24 11:35:00,82.01,82.09,82.0,82.04,43200.0,46.0223,46.0672,46.0167,46.0391,43200.0
2014-01-24 11:40:00,82.03,82.06,81.96,81.97,57500.0,46.0335,46.0503,45.9942,45.9998,57500.0
2014-01-24 11:45:00,81.96,81.99,81.9,81.95,61300.0,45.9942,46.011,45.9605,45.9886,61300.0
2014-01-24 11:50:00,81.96,82.02,81.95,82.0,49800.0,45.9942,46.0279,45.9886,46.0167,49800.0
2014-01-24 11:55:00,82.01,82.09,82.01,82.08,38900.0,46.0223,46.0672,46.0223,46.0615,38900.0
2014-01-24 12:00:00,82.08,82.13,82.03,82.05,70400.0,46.0615,46.0896,46.0335,46.0447,70400.0
2014-01-24 12:05:00,82.05,82.12,82.01,82.01,56300.0,46.0447,46.084,46.0223,46.0223,56300.0
2014-01-24 12:10:00,82.02,82.07,81.99,82.04,60100.0,46.0279,46.0559,46.011,46.0391,60100.0
2014-01-24 12:15:00,82.03,82.09,81.94,81.97,97900.0,46.0335,46.0672,45.983,45.9998,97900.0
2014-01-24 12:20:00,81.97,82.03,81.96,82.02,50700.0,45.9998,46.0335,45.9942,46.0279,50700.0
2014-01-24 12:25:00,82.03,82.08,82.0,82.03,40000.0,46.0335,46.0615,46.0167,46.0335,40000.0
2014-01-24 12:30:00,82.03,82.05,81.98,82.02,36900.0,46.0335,46.0447,46.0054,46.0279,36900.0
2014-01-24 12:35:00,82.02,82.06,82.0,82.02,37100.0,46.0279,46.0503,46.0167,46.0279,37100.0
2014-01-24 12:40:00,82.03,82.05,81.97,81.97,43000.0,46.0335,46.0447,45.9998,45.9998,43000.0
2014-01-24 12:45:00,81.97,82.0,81.92,81.96,37100.0,45.9998,46.0167,45.9718,45.9942,37100.0
2014-01-24 12:50:00,81.97,82.02,81.95,81.97,34300.0,45.9998,46.0279,45.9886,45.9998,34300.0
2014-01-24 12:55:00,81.97,82.06,81.95,82.06,70600.0,45.9998,46.0503,45.9886,46.0503,70600.0
2014-01-24 13:00:00,82.06,82.06,81.95,81.98,52200.0,46.0503,46.0503,45.9886,46.0054,52200.0
2014-01-24 13:05:00,81.97,82.07,81.94,82.03,36100.0,45.9998,46.0559,45.983,46.0335,36100.0
2014-01-24 13:10:00,82.03,82.12,82.03,82.11,22700.0,46.0335,46.084,46.0335,46.0784,22700.0
2014-01-24 13:15:00,82.11,82.15,82.07,82.13,32500.0,46.0784,46.1008,46.0559,46.0896,32500.0
2014-01-24 13:20:00,82.11,82.14,82.01,82.07,42500.0,46.0784,46.0952,46.0223,46.0559,42500.0
2014-01-24 13:25:00,82.1,82.19,82.07,82.1,87400.0,46.0728,46.1233,46.0559,46.0728,87400.0
2014-01-24 13:30:00,82.09,82.1,81.93,81.96,85300.0,46.0672,46.0728,45.9774,45.9942,85300.0
2014-01-24 13:35:00,81.96,81.98,81.88,81.95,122400.0,45.9942,46.0054,45.9493,45.9886,122400.0
2014-01-24 13:40:00,81.95,82.02,81.91,82.0,63200.0,45.9886,46.0279,45.9661,46.0167,63200.0
2014-01-24 13:45:00,81.99,82.13,81.98,82.12,48200.0,46.011,46.0896,46.0054,46.084,48200.0
2014-01-24 13:50:00,82.13,82.17,82.11,82.13,58000.0,46.0896,46.1121,46.0784,46.0896,58000.0
2014-01-24 13:55:00,82.12,82.15,82.05,82.12,48200.0,46.084,46.1008,46.0447,46.084,48200.0
2014-01-24 14:00:00,82.12,82.15,81.92,82.0,77400.0,46.084,46.1008,45.9718,46.0167,77400.0
2014-01-24 14:05:00,82.01,82.14,82.0,82.12,57100.0,46.0223,46.0952,46.0167,46.084,57100.0
2014-01-24 14:10:00,82.13,82.17,81.99,81.99,54600.0,46.0896,46.1121,46.011,46.011,54600.0
2014-01-24 14:15:00,82.0,82.08,81.96,81.97,52200.0,46.0167,46.0615,45.9942,45.9998,52200.0
2014-01-24 14:20:00,81.96,82.0,81.83,81.84,94100.0,45.9942,46.0167,45.9213,45.9269,94100.0
2014-01-24 14:25:00,81.83,81.86,81.8,81.81,94700.0,45.9213,45.9381,45.9044,45.91,94700.0
2014-01-24 14:30:00,81.82,81.85,81.75,81.76,104300.0,45.9156,45.9325,45.8764,45.882,104300.0
2014-01-24 14:35:00,81.76,81.82,81.75,81.8,62100.0,45.882,45.9156,45.8764,45.9044,62100.0
2014-01-24 14:40:00,81.8,81.81,81.72,81.76,76800.0,45.9044,45.91,45.8595,45.882,76800.0
2014-01-24 14:45:00,81.76,81.81,81.74,81.77,62600.0,45.882,45.91,45.8707,45.8876,62600.0
2014-01-24 14:50:00,81.77,81.8,81.73,81.76,57800.0,45.8876,45.9044,45.8651,45.882,57800.0
2014-01-24 14:55:00,81.76,81.79,81.72,81.75,59700.0,45.882,45.8988,45.8595,45.8764,59700.0
2014-01-24 15:00:00,81.75,81.83,81.68,81.83,57400.0,45.8764,45.9213,45.8371,45.9213,57400.0
2014-01-24 15:05:00,81.84,81.88,81.79,81.86,74600.0,45.9269,45.9493,45.8988,45.9381,74600.0
2014-01-24 15:10:00,81.86,81.88,81.7,81.77,81900.0,45.9381,45.9493,45.8483,45.8876,81900.0
2014-01-24 15:15:00,81.77,81.82,81.71,81.81,69100.0,45.8876,45.9156,45.8539,45.91,69100.0
2014-01-24 15:20:00,81.81,81.81,81.73,81.76,80000.0,45.91,45.91,45.8651,45.882,80000.0
2014-01-24 15:25:00,81.75,81.78,81.71,81.77,96100.0,45.8764,45.8932,45.8539,45.8876,96100.0
2014-01-24 15:30:00,81.76,81.77,81.69,81.76,122600.0,45.882,45.8876,45.8427,45.882,122600.0
2014-01-24 15:35:00,81.76,81.77,81.71,81.72,119900.0,45.882,45.8876,45.8539,45.8595,119900.0
2014-01-24 15:40:00,81.71,81.76,81.65,81.66,100100.0,45.8539,45.882,45.8202,45.8259,100100.0
2014-01-24 15:45:00,81.67,81.67,81.55,81.57,163200.0,45.8315,45.8315,45.7641,45.7753,163200.0
2014-01-24 15:50:00,81.57,81.7,81.55,81.64,209900.0,45.7753,45.8483,45.7641,45.8146,209900.0
2014-01-24 15:55:00,81.64,81.67,81.51,81.52,353400.0,45.8146,45.8315,45.7417,45.7473,353400.0
2014-01-27 09:30:00,81.63,81.86,81.25,81.25,167900.0,45.809,45.9381,45.5958,45.5958,167900.0
2014-01-27 09:35:00,81.3,81.54,81.25,81.32,62300.0,45.6238,45.7585,45.5958,45.635,62300.0
2014-01-27 09:40:00,81.33,81.67,81.3,81.64,72100.0,45.6407,45.8315,45.6238,45.8146,72100.0
2014-01-27 09:45:00,81.61,81.7,81.46,81.46,37100.0,45.7978,45.8483,45.7136,45.7136,37100.0
2014-01-27 09:50:00,81.47,81.67,81.45,81.59,58200.0,45.7192,45.8315,45.708,45.7866,58200.0
2014-01-27 09:55:00,81.59,81.7,81.56,81.56,67500.0,45.7866,45.8483,45.7697,45.7697,67500.0
2014-01-27 10:00:00,81.57,81.62,81.47,81.49,54300.0,45.7753,45.8034,45.7192,45.7305,54300.0
2014-01-27 10:05:00,81.47,81.56,81.35,81.37,96200.0,45.7192,45.7697,45.6519,45.6631,96200.0
2014-01-27 10:10:00,81.39,81.39,81.13,81.17,85000.0,45.6743,45.6743,45.5284,45.5509,85000.0
2014-01-27 10:15:00,81.18,81.3,81.17,81.27,70400.0,45.5565,45.6238,45.5509,45.607,70400.0
2014-01-27 10:20:00,81.28,81.29,81.19,81.21,70300.0,45.6126,45.6182,45.5621,45.5733,70300.0
2014-01-27 10:25:00,81.22,81.3,81.2,81.3,73200.0,45.5789,45.6238,45.5677,45.6238,73200.0
2014-01-27 10:30:00,81.33,81.49,81.33,81.41,55500.0,45.6407,45.7305,45.6407,45.6856,55500.0
2014-01-27 10:35:00,81.41,81.63,81.41,81.56,49400.0,45.6856,45.809,45.6856,45.7697,49400.0
2014-01-27 10:40:00,81.58,81.74,81.53,81.53,52400.0,45.781,45.8707,45.7529,45.7529,52400.0
2014-01-27 10:45:00,81.55,81.63,81.47,81.53,62400.0,45.7641,45.809,45.7192,45.7529,62400.0
2014-01-27 10:50:00,81.51,81.55,81.33,81.4,54600.0,45.7417,45.7641,45.6407,45.6799,54600.0
2014-01-27 10:55:00,81.39,81.43,81.25,81.27,57100.0,45.6743,45.6968,45.5958,45.607,57100.0
2014-01-27 11:00:00,81.26,81.39,81.23,81.25,38500.0,45.6014,45.6743,45.5845,45.5958,38500.0
2014-01-27 11:05:00,81.27,81.34,81.25,81.31,30700.0,45.607,45.6463,45.5958,45.6294,30700.0
2014-01-27 11:10:00,81.31,81.32,81.2,81.23,41500.0,45.6294,45.635,45.5677,45.5845,41500.0
2014-01-27 11:15:00,81.26,81.37,81.19,81.2,51200.0,45.6014,45.6631,45.5621,45.5677,51200.0
2014-01-27 11:20:00,81.21,81.23,81.13,81.23,46800.0,45.5733,45.5845,45.5284,45.5845,46800.0
2014-01-27 11:25:00,81.23,81.27,81.14,81.2,50000.0,45.5845,45.607,45.534,45.5677,50000.0
2014-01-27 11:30:00,81.2,81.26,81.11,81.26,66300.0,45.5677,45.6014,45.5172,45.6014,66300.0
2014-01-27 11:35:00,81.27,81.29,81.1,81.12,74300.0,45.607,45.6182,45.5116,45.5228,74300.0
2014-01-27 11:40:00,81.13,81.27,81.1,81.21,29400.0,45.5284,45.607,45.5116,45.5733,29400.0
2014-01-27 11:45:00,81.23,81.24,81.15,81.18,28500.0,45.5845,45.5902,45.5396,45.5565,28500.0
2014-01-27 11:50:00,81.18,81.2,81.07,81.1,37300.0,45.5565,45.5677,45.4948,45.5116,37300.0
2014-01-27 11:55:00,81.1,81.14,80.82,80.95,157500.0,45.5116,45.534,45.3545,45.4274,157500.0
2014-01-27 12:00:00,80.96,81.0,80.91,80.95,44400.0,45.433,45.4555,45.405,45.4274,44400.0
2014-01-27 12:05:00,80.96,81.0,80.93,81.0,37000.0,45.433,45.4555,45.4162,45.4555,37000.0
2014-01-27 12:10:00,81.0,81.01,80.88,80.99,42400.0,45.4555,45.4611,45.3881,45.4499,42400.0
2014-01-27 12:15:00,81.0,81.01,80.9,80.9,31800.0,45.4555,45.4611,45.3994,45.3994,31800.0
2014-01-27 12:20:00,80.92,80.92,80.77,80.84,56200.0,45.4106,45.4106,45.3264,45.3657,56200.0
2014-01-27 12:25:00,80.83,80.93,80.83,80.85,30000.0,45.3601,45.4162,45.3601,45.3713,30000.0
2014-01-27 12:30:00,80.85,80.95,80.85,80.91,43500.0,45.3713,45.4274,45.3713,45.405,43500.0
2014-01-27 12:35:00,80.89,81.01,80.89,80.99,34600.0,45.3937,45.4611,45.3937,45.4499,34600.0
2014-01-27 12:40:00,81.01,81.05,80.99,81.02,34900.0,45.4611,45.4835,45.4499,45.4667,34900.0
2014-01-27 12:45:00,81.01,81.01,80.93,81.0,38900.0,45.4611,45.4611,45.4162,45.4555,38900.0
2014-01-27 12:50:00,81.01,81.03,80.98,81.0,22100.0,45.4611,45.4723,45.4442,45.4555,22100.0
2014-01-27 12:55:00,81.02,81.03,80.93,80.97,25400.0,45.4667,45.4723,45.4162,45.4386,25400.0
2014-01-27 13:00:00,80.98,81.1,80.97,81.09,20000.0,45.4442,45.5116,45.4386,45.506,20000.0
2014-01-27 13:05:00,81.08,81.24,81.08,81.17,38900.0,45.5004,45.5902,45.5004,45.5509,38900.0
2014-01-27 13:10:00,81.16,81.2,81.06,81.08,30200.0,45.5453,45.5677,45.4891,45.5004,30200.0
2014-01-27 13:15:00,81.07,81.16,81.07,81.14,22000.0,45.4948,45.5453,45.4948,45.534,22000.0
2014-01-27 13:20:00,81.13,81.15,81.05,81.09,26400.0,45.5284,45.5396,45.4835,45.506,26400.0
2014-01-27 13:25:00,81.1,81.13,81.07,81.09,29500.0,45.5116,45.5284,45.4948,45.506,29500.0
2014-01-27 13:30:00,81.1,81.1,81.03,81.05,29900.0,45.5116,45.5116,45.4723,45.4835,29900.0
2014-01-27 13:35:00,81.05,81.09,81.02,81.09,28200.0,45.4835,45.506,45.4667,45.506,28200.0
2014-01-27 13:40:00,81.09,81.26,81.06,81.26,43700.0,45.506,45.6014,45.4891,45.6014,43700.0
2014-01-27 13:45:00,81.25,81.27,81.16,81.2,49300.0,45.5958,45.607,45.5453,45.5677,49300.0
2014-01-27 13:50:00,81.2,81.2,81.09,81.16,37600.0,45.5677,45.5677,45.506,45.5453,37600.0
2014-01-27 13:55:00,81.17,81.2,81.09,81.11,28700.0,45.5509,45.5677,45.506,45.5172,28700.0
2014-01-27 14:00:00,81.12,81.24,81.12,81.19,57000.0,45.5228,45.5902,45.5228,45.5621,57000.0
2014-01-27 14:05:00,81.19,81.2,81.14,81.14,25300.0,45.5621,45.5677,45.534,45.534,25300.0
2014-01-27 14:10:00,81.14,81.31,81.14,81.27,38900.0,45.534,45.6294,45.534,45.607,38900.0
2014-01-27 14:15:00,81.27,81.31,81.2,81.21,43300.0,45.607,45.6294,45.5677,45.5733,43300.0
2014-01-27 14:20:00,81.21,81.31,81.21,81.24,27300.0,45.5733,45.6294,45.5733,45.5902,27300.0
2014-01-27 14:25:00,81.23,81.28,81.19,81.28,26400.0,45.5845,45.6126,45.5621,45.6126,26400.0
2014-01-27 14:30:00,81.28,81.31,81.24,81.31,33500.0,45.6126,45.6294,45.5902,45.6294,33500.0
2014-01-27 14:35:00,81.31,81.31,81.23,81.3,58500.0,45.6294,45.6294,45.5845,45.6238,58500.0
2014-01-27 14:40:00,81.29,81.32,81.25,81.31,42100.0,45.6182,45.635,45.5958,45.6294,42100.0
2014-01-27 14:45:00,81.32,81.35,81.28,81.31,21300.0,45.635,45.6519,45.6126,45.6294,21300.0
2014-01-27 14:50:00,81.31,81.4,81.31,81.37,38600.0,45.6294,45.6799,45.6294,45.6631,38600.0
2014-01-27 14:55:00,81.38,81.41,81.31,81.31,66900.0,45.6687,45.6856,45.6294,45.6294,66900.0
2014-01-27 15:00:00,81.31,81.33,81.19,81.23,67400.0,45.6294,45.6407,45.5621,45.5845,67400.0
2014-01-27 15:05:00,81.25,81.25,81.17,81.17,48100.0,45.5958,45.5958,45.5509,45.5509,48100.0
2014-01-27 15:10:00,81.17,81.26,81.17,81.22,59700.0,45.5509,45.6014,45.5509,45.5789,59700.0
2014-01-27 15:15:00,81.21,81.26,81.12,81.13,53200.0,45.5733,45.6014,45.5228,45.5284,53200.0
2014-01-27 15:20:00,81.14,81.2,81.08,81.09,61100.0,45.534,45.5677,45.5004,45.506,61100.0
2014-01-27 15:25:00,81.09,81.11,80.99,81.0,68700.0,45.506,45.5172,45.4499,45.4555,68700.0
2014-01-27 15:30:00,81.01,81.07,80.95,80.98,89700.0,45.4611,45.4948,45.4274,45.4442,89700.0
2014-01-27 15:35:00,80.98,81.08,80.98,81.08,84800.0,45.4442,45.5004,45.4442,45.5004,84800.0
2014-01-27 15:40:00,81.08,81.11,80.95,80.97,74300.0,45.5004,45.5172,45.4274,45.4386,74300.0
2014-01-27 15:45:00,80.97,81.01,80.92,80.98,147800.0,45.4386,45.4611,45.4106,45.4442,147800.0
2014-01-27 15:50:00,80.98,81.04,80.89,80.9,118700.0,45.4442,45.4779,45.3937,45.3994,118700.0
2014-01-27 15:55:00,80.89,80.97,80.78,80.78,221500.0,45.3937,45.4386,45.332,45.332,221500.0
2014-01-28 09:30:00,80.89,80.89,80.62,80.76,151200.0,45.3937,45.3937,45.2422,45.3208,151200.0
2014-01-28 09:35:00,80.79,80.84,80.51,80.63,69300.0,45.3376,45.3657,45.1805,45.2478,69300.0
2014-01-28 09:40:00,80.63,80.73,80.56,80.56,79900.0,45.2478,45.304,45.2086,45.2086,79900.0
2014-01-28 09:45:00,80.59,80.79,80.57,80.79,57300.0,45.2254,45.3376,45.2142,45.3376,57300.0
2014-01-28 09:50:00,80.78,80.91,80.7,80.83,65500.0,45.332,45.405,45.2871,45.3601,65500.0
2014-01-28 09:55:00,80.82,80.96,80.78,80.89,45400.0,45.3545,45.433,45.332,45.3937,45400.0
2014-01-28 10:00:00,80.9,80.94,80.88,80.9,65000.0,45.3994,45.4218,45.3881,45.3994,65000.0
2014-01-28 10:05:00,80.9,80.91,80.84,80.84,62400.0,45.3994,45.405,45.3657,45.3657,62400.0
2014-01-28 10:10:00,80.85,80.9,80.73,80.76,38400.0,45.3713,45.3994,45.304,45.3208,38400.0
2014-01-28 10:15:00,80.74,80.8,80.68,80.77,74000.0,45.3096,45.3432,45.2759,45.3264,74000.0
2014-01-28 10:20:00,80.74,80.82,80.67,80.68,61100.0,45.3096,45.3545,45.2703,45.2759,61100.0
2014-01-28 10:25:00,80.68,80.76,80.65,80.72,41700.0,45.2759,45.3208,45.2591,45.2983,41700.0
2014-01-28 10:30:00,80.72,80.76,80.64,80.67,62400.0,45.2983,45.3208,45.2534,45.2703,62400.0
2014-01-28 10:35:00,80.67,80.79,80.64,80.76,61200.0,45.2703,45.3376,45.2534,45.3208,61200.0
2014-01-28 10:40:00,80.76,80.77,80.68,80.71,46300.0,45.3208,45.3264,45.2759,45.2927,46300.0
2014-01-28 10:45:00,80.71,80.81,80.7,80.77,48000.0,45.2927,45.3488,45.2871,45.3264,48000.0
2014-01-28 10:50:00,80.76,80.78,80.66,80.75,59000.0,45.3208,45.332,45.2647,45.3152,59000.0
2014-01-28 10:55:00,80.75,80.81,80.75,80.76,61300.0,45.3152,45.3488,45.3152,45.3208,61300.0
2014-01-28 11:00:00,80.76,80.86,80.73,80.76,61100.0,45.3208,45.3769,45.304,45.3208,61100.0
2014-01-28 11:05:00,80.76,80.78,80.64,80.69,45800.0,45.3208,45.332,45.2534,45.2815,45800.0
2014-01-28 11:10:00,80.69,80.77,80.68,80.75,40400.0,45.2815,45.3264,45.2759,45.3152,40400.0
2014-01-28 11:15:00,80.75,80.75,80.67,80.71,48200.0,45.3152,45.3152,45.2703,45.2927,48200.0
2014-01-28 11:20:00,80.72,80.78,80.68,80.73,42200.0,45.2983,45.332,45.2759,45.304,42200.0
2014-01-28 11:25:00,80.72,80.74,80.66,80.72,35800.0,45.2983,45.3096,45.2647,45.2983,35800.0
2014-01-28 11:30:00,80.73,80.77,80.71,80.72,34400.0,45.304,45.3264,45.2927,45.2983,34400.0
2014-01-28 11:35:00,80.72,80.73,80.55,80.59,67200.0,45.2983,45.304,45.2029,45.2254,67200.0
2014-01-28 11:40:00,80.6,80.7,80.56,80.67,42600.0,45.231,45.2871,45.2086,45.2703,42600.0
2014-01-28 11:45:00,80.67,80.67,80.58,80.62,48000.0,45.2703,45.2703,45.2198,45.2422,48000.0
2014-01-28 11:50:00,80.63,80.76,80.62,80.76,44600.0,45.2478,45.3208,45.2422,45.3208,44600.0
2014-01-28 11:55:00,80.76,80.77,80.7,80.75,56100.0,45.3208,45.3264,45.2871,45.3152,56100.0
2014-01-28 12:00:00,80.75,80.85,80.74,80.84,49500.0,45.3152,45.3713,45.3096,45.3657,49500.0
2014-01-28 12:05:00,80.83,80.88,80.83,80.84,64900.0,45.3601,45.3881,45.3601,45.3657,64900.0
2014-01-28 12:10:00,80.84,80.87,80.8,80.84,55700.0,45.3657,45.3825,45.3432,45.3657,55700.0
2014-01-28 12:15:00,80.84,80.86,80.79,80.82,62500.0,45.3657,45.3769,45.3376,45.3545,62500.0
2014-01-28 12:20:00,80.85,80.85,80.8,80.84,49300.0,45.3713,45.3713,45.3432,45.3657,49300.0
2014-01-28 12:25:00,80.85,80.85,80.8,80.83,47400.0,45.3713,45.3713,45.3432,45.3601,47400.0
2014-01-28 12:30:00,80.84,80.86,80.82,80.83,74700.0,45.3657,45.3769,45.3545,45.3601,74700.0
2014-01-28 12:35:00,80.84,80.85,80.81,80.85,33900.0,45.3657,45.3713,45.3488,45.3713,33900.0
2014-01-28 12:40:00,80.85,80.91,80.84,80.85,30800.0,45.3713,45.405,45.3657,45.3713,30800.0
2014-01-28 12:45:00,80.84,80.87,80.81,80.81,22600.0,45.3657,45.3825,45.3488,45.3488,22600.0
2014-01-28 12:50:00,80.81,80.83,80.76,80.77,34300.0,45.3488,45.3601,45.3208,45.3264,34300.0
2014-01-28 12:55:00,80.77,80.78,80.73,80.78,25600.0,45.3264,45.332,45.304,45.332,25600.0
2014-01-28 13:00:00,80.78,80.8,80.72,80.78,19400.0,45.332,45.3432,45.2983,45.332,19400.0
2014-01-28 13:05:00,80.78,80.79,80.7,80.75,19900.0,45.332,45.3376,45.2871,45.3152,19900.0
2014-01-28 13:10:00,80.76,80.83,80.75,80.82,38700.0,45.3208,45.3601,45.3152,45.3545,38700.0
2014-01-28 13:15:00,80.82,80.82,80.76,80.79,40500.0,45.3545,45.3545,45.3208,45.3376,40500.0
2014-01-28 13:20:00,80.8,80.84,80.8,80.82,44700.0,45.3432,45.3657,45.3432,45.3545,44700.0
2014-01-28 13:25:00,80.82,80.82,80.74,80.74,42500.0,45.3545,45.3545,45.3096,45.3096,42500.0
2014-01-28 13:30:00,80.76,80.82,80.75,80.82,32300.0,45.3208,45.3545,45.3152,45.3545,32300.0
2014-01-28 13:35:00,80.82,80.83,80.76,80.78,36400.0,45.3545,45.3601,45.3208,45.332,36400.0
2014-01-28 13:40:00,80.78,80.85,80.78,80.83,40300.0,45.332,45.3713,45.332,45.3601,40300.0
2014-01-28 13:45:00,80.83,80.85,80.82,80.84,60700.0,45.3601,45.3713,45.3545,45.3657,60700.0
2014-01-28 13:50:00,80.84,80.85,80.8,80.83,39800.0,45.3657,45.3713,45.3432,45.3601,39800.0
2014-01-28 13:55:00,80.83,80.85,80.8,80.81,43900.0,45.3601,45.3713,45.3432,45.3488,43900.0
2014-01-28 14:00:00,80.81,80.84,80.79,80.83,33000.0,45.3488,45.3657,45.3376,45.3601,33000.0
2014-01-28 14:05:00,80.83,80.93,80.82,80.91,42600.0,45.3601,45.4162,45.3545,45.405,42600.0
2014-01-28 14:10:00,80.91,80.92,80.88,80.9,38800.0,45.405,45.4106,45.3881,45.3994,38800.0
2014-01-28 14:15:00,80.9,80.9,80.87,80.89,31100.0,45.3994,45.3994,45.3825,45.3937,31100.0
2014-01-28 14:20:00,80.89,80.93,80.89,80.92,46400.0,45.3937,45.4162,45.3937,45.4106,46400.0
2014-01-28 14:25:00,80.92,80.92,80.81,80.82,53500.0,45.4106,45.4106,45.3488,45.3545,53500.0
2014-01-28 14:30:00,80.82,80.82,80.76,80.76,44800.0,45.3545,45.3545,45.3208,45.3208,44800.0
2014-01-28 14:35:00,80.77,80.87,80.77,80.86,36000.0,45.3264,45.3825,45.3264,45.3769,36000.0
2014-01-28 14:40:00,80.86,80.88,80.8,80.81,50000.0,45.3769,45.3881,45.3432,45.3488,50000.0
2014-01-28 14:45:00,80.81,80.93,80.81,80.93,31800.0,45.3488,45.4162,45.3488,45.4162,31800.0
2014-01-28 14:50:00,80.93,80.98,80.93,80.96,26300.0,45.4162,45.4442,45.4162,45.433,26300.0
2014-01-28 14:55:00,80.95,80.98,80.92,80.97,29000.0,45.4274,45.4442,45.4106,45.4386,29000.0
2014-01-28 15:00:00,80.98,81.01,80.86,80.86,72000.0,45.4442,45.4611,45.3769,45.3769,72000.0
2014-01-28 15:05:00,80.85,80.86,80.76,80.79,62800.0,45.3713,45.3769,45.3208,45.3376,62800.0
2014-01-28 15:10:00,80.79,80.83,80.77,80.83,42200.0,45.3376,45.3601,45.3264,45.3601,42200.0
2014-01-28 15:15:00,80.81,80.89,80.8,80.88,57000.0,45.3488,45.3937,45.3432,45.3881,57000.0
2014-01-28 15:20:00,80.89,80.92,80.87,80.88,70600.0,45.3937,45.4106,45.3825,45.3881,70600.0
2014-01-28 15:25:00,80.87,80.88,80.72,80.72,88200.0,45.3825,45.3881,45.2983,45.2983,88200.0
2014-01-28 15:30:00,80.73,80.75,80.7,80.71,93900.0,45.304,45.3152,45.2871,45.2927,93900.0
2014-01-28 15:35:00,80.71,80.74,80.69,80.72,96000.0,45.2927,45.3096,45.2815,45.2983,96000.0
2014-01-28 15:40:00,80.72,80.72,80.66,80.67,87700.0,45.2983,45.2983,45.2647,45.2703,87700.0
2014-01-28 15:45:00,80.67,80.7,80.63,80.67,220800.0,45.2703,45.2871,45.2478,45.2703,220800.0
2014-01-28 15:50:00,80.67,80.72,80.61,80.63,199500.0,45.2703,45.2983,45.2366,45.2478,199500.0
2014-01-28 15:55:00,80.63,80.85,80.6,80.79,307700.0,45.2478,45.3713,45.231,45.3376,307700.0
2014-01-29 09:30:00,80.47,80.47,78.88,79.2,824300.0,45.158,45.158,44.2658,44.4454,824300.0
2014-01-29 09:35:00,79.2,79.36,78.75,79.11,235500.0,44.4454,44.5351,44.1928,44.3948,235500.0
2014-01-29 09:40:00,79.13,79.17,78.75,78.99,200300.0,44.4061,44.4285,44.1928,44.3275,200300.0
2014-01-29 09:45:00,79.0,79.02,78.33,78.37,443400.0,44.3331,44.3443,43.9571,43.9796,443400.0
2014-01-29 09:50:00,78.37,78.7,78.36,78.62,205900.0,43.9796,44.1648,43.974,44.1199,205900.0
2014-01-29 09:55:00,78.61,78.66,78.41,78.63,205200.0,44.1143,44.1423,44.002,44.1255,205200.0
2014-01-29 10:00:00,78.63,78.81,78.62,78.7,183100.0,44.1255,44.2265,44.1199,44.1648,183100.0
2014-01-29 10:05:00,78.7,79.19,78.7,79.16,203900.0,44.1648,44.4397,44.1648,44.4229,203900.0
2014-01-29 10:10:00,79.16,79.25,79.0,79.05,163800.0,44.4229,44.4734,44.3331,44.3612,163800.0
2014-01-29 10:15:00,79.04,79.42,79.03,79.41,116700.0,44.3556,44.5688,44.35,44.5632,116700.0
2014-01-29 10:20:00,79.38,79.41,79.04,79.17,239800.0,44.5464,44.5632,44.3556,44.4285,239800.0
2014-01-29 10:25:00,79.19,79.2,79.01,79.09,49900.0,44.4397,44.4454,44.3387,44.3836,49900.0
2014-01-29 10:30:00,79.11,79.28,79.11,79.28,49100.0,44.3948,44.4902,44.3948,44.4902,49100.0
2014-01-29 10:35:00,79.3,79.3,79.06,79.11,67000.0,44.5015,44.5015,44.3668,44.3948,67000.0
2014-01-29 10:40:00,79.13,79.23,79.04,79.16,99600.0,44.4061,44.4622,44.3556,44.4229,99600.0
2014-01-29 10:45:00,79.15,79.24,79.06,79.2,55400.0,44.4173,44.4678,44.3668,44.4454,55400.0
2014-01-29 10:50:00,79.21,79.25,79.14,79.21,87600.0,44.451,44.4734,44.4117,44.451,87600.0
2014-01-29 10:55:00,79.2,79.25,79.06,79.09,84500.0,44.4454,44.4734,44.3668,44.3836,84500.0
2014-01-29 11:00:00,79.09,79.22,79.08,79.16,97700.0,44.3836,44.4566,44.378,44.4229,97700.0
2014-01-29 11:05:00,79.15,79.22,79.11,79.16,83100.0,44.4173,44.4566,44.3948,44.4229,83100.0
2014-01-29 11:10:00,79.17,79.24,79.11,79.23,74100.0,44.4285,44.4678,44.3948,44.4622,74100.0
2014-01-29 11:15:00,79.24,79.25,79.13,79.23,83000.0,44.4678,44.4734,44.4061,44.4622,83000.0
2014-01-29 11:20:00,79.2,79.22,79.14,79.15,80500.0,44.4454,44.4566,44.4117,44.4173,80500.0
2014-01-29 11:25:00,79.15,79.21,79.01,79.02,220800.0,44.4173,44.451,44.3387,44.3443,220800.0
2014-01-29 11:30:00,79.02,79.08,78.9,78.95,136500.0,44.3443,44.378,44.277,44.3051,136500.0
2014-01-29 11:35:00,78.95,79.06,78.94,78.99,79200.0,44.3051,44.3668,44.2994,44.3275,79200.0
2014-01-29 11:40:00,78.99,79.03,78.91,78.97,77900.0,44.3275,44.35,44.2826,44.3163,77900.0
2014-01-29 11:45:00,78.97,79.1,78.91,79.05,146600.0,44.3163,44.3892,44.2826,44.3612,146600.0
2014-01-29 11:50:00,79.04,79.08,78.96,79.05,77800.0,44.3556,44.378,44.3107,44.3612,77800.0
2014-01-29 11:55:00,79.06,79.1,78.98,79.0,55100.0,44.3668,44.3892,44.3219,44.3331,55100.0
2014-01-29 12:00:00,79.02,79.16,79.02,79.1,57700.0,44.3443,44.4229,44.3443,44.3892,57700.0
2014-01-29 12:05:00,79.11,79.13,78.97,79.02,66700.0,44.3948,44.4061,44.3163,44.3443,66700.0
2014-01-29 12:10:00,79.04,79.07,79.0,79.06,71200.0,44.3556,44.3724,44.3331,44.3668,71200.0
2014-01-29 12:15:00,79.06,79.13,79.01,79.1,54800.0,44.3668,44.4061,44.3387,44.3892,54800.0
2014-01-29 12:20:00,79.09,79.19,79.08,79.15,34700.0,44.3836,44.4397,44.378,44.4173,34700.0
2014-01-29 12:25:00,79.16,79.18,79.06,79.07,50300.0,44.4229,44.4341,44.3668,44.3724,50300.0
2014-01-29 12:30:00,79.07,79.09,79.02,79.04,42400.0,44.3724,44.3836,44.3443,44.3556,42400.0
2014-01-29 12:35:00,79.03,79.05,78.98,79.03,65500.0,44.35,44.3612,44.3219,44.35,65500.0
2014-01-29 12:40:00,79.03,79.08,79.01,79.02,41600.0,44.35,44.378,44.3387,44.3443,41600.0
2014-01-29 12:45:00,79.02,79.11,79.01,79.09,63500.0,44.3443,44.3948,44.3387,44.3836,63500.0
2014-01-29 12:50:00,79.08,79.11,79.04,79.09,35000.0,44.378,44.3948,44.3556,44.3836,35000.0
2014-01-29 12:55:00,79.1,79.22,79.09,79.19,53000.0,44.3892,44.4566,44.3836,44.4397,53000.0
2014-01-29 13:00:00,79.19,79.21,79.11,79.15,91300.0,44.4397,44.451,44.3948,44.4173,91300.0
2014-01-29 13:05:00,79.14,79.28,79.09,79.25,162100.0,44.4117,44.4902,44.3836,44.4734,162100.0
2014-01-29 13:10:00,79.24,79.28,79.15,79.24,81800.0,44.4678,44.4902,44.4173,44.4678,81800.0
2014-01-29 13:15:00,79.24,79.36,79.15,79.34,74800.0,44.4678,44.5351,44.4173,44.5239,74800.0
2014-01-29 13:20:00,79.34,79.41,79.33,79.4,43800.0,44.5239,44.5632,44.5183,44.5576,43800.0
2014-01-29 13:25:00,79.4,79.46,79.32,79.43,55300.0,44.5576,44.5913,44.5127,44.5744,55300.0
2014-01-29 13:30:00,79.41,79.56,79.39,79.56,85100.0,44.5632,44.6474,44.552,44.6474,85100.0
2014-01-29 13:35:00,79.56,79.56,79.37,79.38,36800.0,44.6474,44.6474,44.5408,44.5464,36800.0
2014-01-29 13:40:00,79.4,79.46,79.36,79.37,42100.0,44.5576,44.5913,44.5351,44.5408,42100.0
2014-01-29 13:45:00,79.37,79.52,79.3,79.51,39500.0,44.5408,44.6249,44.5015,44.6193,39500.0
2014-01-29 13:50:00,79.52,79.54,79.5,79.53,39100.0,44.6249,44.6362,44.6137,44.6305,39100.0
2014-01-29 13:55:00,79.53,79.63,79.53,79.53,75600.0,44.6305,44.6867,44.6305,44.6305,75600.0
2014-01-29 14:00:00,79.51,79.85,79.13,79.47,193800.0,44.6193,44.8101,44.4061,44.5969,193800.0
2014-01-29 14:05:00,79.45,79.45,79.04,79.34,117700.0,44.5856,44.5856,44.3556,44.5239,117700.0
2014-01-29 14:10:00,79.32,79.42,79.15,79.24,55200.0,44.5127,44.5688,44.4173,44.4678,55200.0
2014-01-29 14:15:00,79.23,79.27,79.0,79.12,143700.0,44.4622,44.4846,44.3331,44.4005,143700.0
2014-01-29 14:20:00,79.11,79.23,79.06,79.21,81200.0,44.3948,44.4622,44.3668,44.451,81200.0
2014-01-29 14:25:00,79.21,79.36,79.17,79.32,59300.0,44.451,44.5351,44.4285,44.5127,59300.0
2014-01-29 14:30:00,79.3,79.49,79.25,79.45,71900.0,44.5015,44.6081,44.4734,44.5856,71900.0
2014-01-29 14:35:00,79.45,79.58,79.35,79.58,87800.0,44.5856,44.6586,44.5295,44.6586,87800.0
2014-01-29 14:40:00,79.56,79.58,79.43,79.45,109400.0,44.6474,44.6586,44.5744,44.5856,109400.0
2014-01-29 14:45:00,79.45,79.49,79.37,79.37,105000.0,44.5856,44.6081,44.5408,44.5408,105000.0
2014-01-29 14:50:00,79.36,79.37,79.25,79.27,64800.0,44.5351,44.5408,44.4734,44.4846,64800.0
2014-01-29 14:55:00,79.26,79.36,79.21,79.26,115600.0,44.479,44.5351,44.451,44.479,115600.0
2014-01-29 15:00:00,79.24,79.36,79.22,79.34,78700.0,44.4678,44.5351,44.4566,44.5239,78700.0
2014-01-29 15:05:00,79.33,79.48,79.28,79.4,80100.0,44.5183,44.6025,44.4902,44.5576,80100.0
2014-01-29 15:10:00,79.39,79.42,79.27,79.31,103300.0,44.552,44.5688,44.4846,44.5071,103300.0
2014-01-29 15:15:00,79.33,79.43,79.2,79.24,92000.0,44.5183,44.5744,44.4454,44.4678,92000.0
2014-01-29 15:20:00,79.25,79.37,79.2,79.34,83500.0,44.4734,44.5408,44.4454,44.5239,83500.0
2014-01-29 15:25:00,79.34,79.38,79.29,79.37,82200.0,44.5239,44.5464,44.4959,44.5408,82200.0
2014-01-29 15:30:00,79.38,79.42,79.21,79.25,123000.0,44.5464,44.5688,44.451,44.4734,123000.0
2014-01-29 15:35:00,79.27,79.42,79.19,79.4,77700.0,44.4846,44.5688,44.4397,44.5576,77700.0
2014-01-29 15:40:00,79.39,79.45,79.29,79.45,88200.0,44.552,44.5856,44.4959,44.5856,88200.0
2014-01-29 15:45:00,79.46,79.59,79.45,79.45,195800.0,44.5913,44.6642,44.5856,44.5856,195800.0
2014-01-29 15:50:00,79.47,79.54,79.33,79.52,237600.0,44.5969,44.6362,44.5183,44.6249,237600.0
2014-01-29 15:55:00,79.52,79.53,79.37,79.44,381800.0,44.6249,44.6305,44.5408,44.58,381800.0
2014-01-30 09:30:00,79.61,79.62,79.38,79.53,175800.0,44.6754,44.681,44.5464,44.6305,175800.0
2014-01-30 09:35:00,79.54,79.63,79.21,79.48,124600.0,44.6362,44.6867,44.451,44.6025,124600.0
2014-01-30 09:40:00,79.48,79.58,79.45,79.51,139900.0,44.6025,44.6586,44.5856,44.6193,139900.0
2014-01-30 09:45:00,79.52,79.54,79.46,79.47,102200.0,44.6249,44.6362,44.5913,44.5969,102200.0
2014-01-30 09:50:00,79.48,79.49,79.25,79.26,77000.0,44.6025,44.6081,44.4734,44.479,77000.0
2014-01-30 09:55:00,79.26,79.49,79.23,79.37,118800.0,44.479,44.6081,44.4622,44.5408,118800.0
2014-01-30 10:00:00,79.36,79.66,79.27,79.65,127400.0,44.5351,44.7035,44.4846,44.6979,127400.0
2014-01-30 10:05:00,79.65,79.7,79.5,79.53,66100.0,44.6979,44.7259,44.6137,44.6305,66100.0
2014-01-30 10:10:00,79.53,79.7,79.51,79.55,155500.0,44.6305,44.7259,44.6193,44.6418,155500.0
2014-01-30 10:15:00,79.55,79.58,79.41,79.51,60100.0,44.6418,44.6586,44.5632,44.6193,60100.0
2014-01-30 10:20:00,79.5,79.67,79.49,79.62,115000.0,44.6137,44.7091,44.6081,44.681,115000.0
2014-01-30 10:25:00,79.61,79.69,79.51,79.53,179800.0,44.6754,44.7203,44.6193,44.6305,179800.0
2014-01-30 10:30:00,79.53,79.63,79.41,79.43,263100.0,44.6305,44.6867,44.5632,44.5744,263100.0
2014-01-30 10:35:00,79.43,79.7,79.4,79.69,85800.0,44.5744,44.7259,44.5576,44.7203,85800.0
2014-01-30 10:40:00,79.68,79.73,79.56,79.66,198200.0,44.7147,44.7428,44.6474,44.7035,198200.0
2014-01-30 10:45:00,79.66,79.69,79.54,79.66,131100.0,44.7035,44.7203,44.6362,44.7035,131100.0
2014-01-30 10:50:00,79.66,79.67,79.56,79.6,66500.0,44.7035,44.7091,44.6474,44.6698,66500.0
2014-01-30 10:55:00,79.61,79.71,79.59,79.63,39700.0,44.6754,44.7316,44.6642,44.6867,39700.0
2014-01-30 11:00:00,79.62,79.73,79.56,79.71,210500.0,44.681,44.7428,44.6474,44.7316,210500.0
2014-01-30 11:05:00,79.71,79.8,79.71,79.79,66800.0,44.7316,44.7821,44.7316,44.7764,66800.0
2014-01-30 11:10:00,79.8,79.8,79.66,79.68,78800.0,44.7821,44.7821,44.7035,44.7147,78800.0
2014-01-30 11:15:00,79.68,79.73,79.5,79.52,85400.0,44.7147,44.7428,44.6137,44.6249,85400.0
2014-01-30 11:20:00,79.53,79.58,79.52,79.55,50600.0,44.6305,44.6586,44.6249,44.6418,50600.0
2014-01-30 11:25:00,79.56,79.58,79.52,79.57,46200.0,44.6474,44.6586,44.6249,44.653,46200.0
2014-01-30 11:30:00,79.57,79.65,79.51,79.52,94800.0,44.653,44.6979,44.6193,44.6249,94800.0
2014-01-30 11:35:00,79.52,79.61,79.51,79.58,82000.0,44.6249,44.6754,44.6193,44.6586,82000.0
2014-01-30 11:40:00,79.57,79.64,79.55,79.56,78400.0,44.653,44.6923,44.6418,44.6474,78400.0
2014-01-30 11:45:00,79.55,79.58,79.53,79.56,45800.0,44.6418,44.6586,44.6305,44.6474,45800.0
2014-01-30 11:50:00,79.56,79.58,79.5,79.52,61800.0,44.6474,44.6586,44.6137,44.6249,61800.0
2014-01-30 11:55:00,79.52,79.58,79.51,79.54,64700.0,44.6249,44.6586,44.6193,44.6362,64700.0
2014-01-30 12:00:00,79.55,79.59,79.49,79.55,78100.0,44.6418,44.6642,44.6081,44.6418,78100.0
2014-01-30 12:05:00,79.55,79.57,79.41,79.41,42200.0,44.6418,44.653,44.5632,44.5632,42200.0
2014-01-30 12:10:00,79.41,79.45,79.38,79.39,62100.0,44.5632,44.5856,44.5464,44.552,62100.0
2014-01-30 12:15:00,79.39,79.45,79.38,79.44,86200.0,44.552,44.5856,44.5464,44.58,86200.0
2014-01-30 12:20:00,79.43,79.45,79.36,79.38,48100.0,44.5744,44.5856,44.5351,44.5464,48100.0
2014-01-30 12:25:00,79.37,79.38,79.33,79.35,52700.0,44.5408,44.5464,44.5183,44.5295,52700.0
2014-01-30 12:30:00,79.34,79.38,79.28,79.35,44900.0,44.5239,44.5464,44.4902,44.5295,44900.0
2014-01-30 12:35:00,79.35,79.47,79.35,79.46,32200.0,44.5295,44.5969,44.5295,44.5913,32200.0
2014-01-30 12:40:00,79.47,79.62,79.47,79.6,46900.0,44.5969,44.681,44.5969,44.6698,46900.0
2014-01-30 12:45:00,79.6,79.65,79.57,79.62,23500.0,44.6698,44.6979,44.653,44.681,23500.0
2014-01-30 12:50:00,79.63,79.71,79.62,79.64,45100.0,44.6867,44.7316,44.681,44.6923,45100.0
2014-01-30 12:55:00,79.63,79.65,79.56,79.56,32300.0,44.6867,44.6979,44.6474,44.6474,32300.0
2014-01-30 13:00:00,79.56,79.57,79.45,79.47,49800.0,44.6474,44.653,44.5856,44.5969,49800.0
2014-01-30 13:05:00,79.48,79.55,79.44,79.45,59000.0,44.6025,44.6418,44.58,44.5856,59000.0
2014-01-30 13:10:00,79.45,79.46,79.32,79.32,66500.0,44.5856,44.5913,44.5127,44.5127,66500.0
2014-01-30 13:15:00,79.33,79.35,79.26,79.3,34000.0,44.5183,44.5295,44.479,44.5015,34000.0
2014-01-30 13:20:00,79.3,79.31,79.22,79.23,51200.0,44.5015,44.5071,44.4566,44.4622,51200.0
2014-01-30 13:25:00,79.24,79.25,79.16,79.21,55300.0,44.4678,44.4734,44.4229,44.451,55300.0
2014-01-30 13:30:00,79.2,79.21,79.11,79.12,64700.0,44.4454,44.451,44.3948,44.4005,64700.0
2014-01-30 13:35:00,79.12,79.16,79.07,79.1,42800.0,44.4005,44.4229,44.3724,44.3892,42800.0
2014-01-30 13:40:00,79.09,79.12,79.05,79.12,41500.0,44.3836,44.4005,44.3612,44.4005,41500.0
2014-01-30 13:45:00,79.13,79.18,79.1,79.17,49900.0,44.4061,44.4341,44.3892,44.4285,49900.0
2014-01-30 13:50:00,79.17,79.17,79.1,79.14,41600.0,44.4285,44.4285,44.3892,44.4117,41600.0
2014-01-30 13:55:00,79.13,79.22,79.1,79.21,33000.0,44.4061,44.4566,44.3892,44.451,33000.0
2014-01-30 14:00:00,79.21,79.23,79.12,79.13,30800.0,44.451,44.4622,44.4005,44.4061,30800.0
2014-01-30 14:05:00,79.12,79.15,79.06,79.09,39100.0,44.4005,44.4173,44.3668,44.3836,39100.0
2014-01-30 14:10:00,79.09,79.09,79.02,79.03,36200.0,44.3836,44.3836,44.3443,44.35,36200.0
2014-01-30 14:15:00,79.03,79.06,79.01,79.03,39900.0,44.35,44.3668,44.3387,44.35,39900.0
2014-01-30 14:20:00,79.02,79.09,79.01,79.06,42000.0,44.3443,44.3836,44.3387,44.3668,42000.0
2014-01-30 14:25:00,79.06,79.09,79.01,79.09,32800.0,44.3668,44.3836,44.3387,44.3836,32800.0
2014-01-30 14:30:00,79.08,79.13,79.07,79.07,28200.0,44.378,44.4061,44.3724,44.3724,28200.0
2014-01-30 14:35:00,79.07,79.15,79.06,79.14,37000.0,44.3724,44.4173,44.3668,44.4117,37000.0
2014-01-30 14:40:00,79.14,79.18,79.09,79.13,67600.0,44.4117,44.4341,44.3836,44.4061,67600.0
2014-01-30 14:45:00,79.12,79.14,79.04,79.07,59300.0,44.4005,44.4117,44.3556,44.3724,59300.0
2014-01-30 14:50:00,79.08,79.08,79.02,79.03,58100.0,44.378,44.378,44.3443,44.35,58100.0
2014-01-30 14:55:00,79.03,79.07,79.02,79.05,44800.0,44.35,44.3724,44.3443,44.3612,44800.0
2014-01-30 15:00:00,79.04,79.08,79.02,79.04,55600.0,44.3556,44.378,44.3443,44.3556,55600.0
2014-01-30 15:05:00,79.05,79.09,79.02,79.05,59600.0,44.3612,44.3836,44.3443,44.3612,59600.0
2014-01-30 15:10:00,79.05,79.12,79.05,79.12,68400.0,44.3612,44.4005,44.3612,44.4005,68400.0
2014-01-30 15:15:00,79.13,79.16,79.1,79.15,38600.0,44.4061,44.4229,44.3892,44.4173,38600.0
2014-01-30 15:20:00,79.14,79.17,79.11,79.17,56000.0,44.4117,44.4285,44.3948,44.4285,56000.0
2014-01-30 15:25:00,79.17,79.2,79.15,79.16,60700.0,44.4285,44.4454,44.4173,44.4229,60700.0
2014-01-30 15:30:00,79.16,79.18,79.09,79.09,101200.0,44.4229,44.4341,44.3836,44.3836,101200.0
2014-01-30 15:35:00,79.11,79.11,79.02,79.06,63900.0,44.3948,44.3948,44.3443,44.3668,63900.0
2014-01-30 15:40:00,79.06,79.14,79.04,79.09,66100.0,44.3668,44.4117,44.3556,44.3836,66100.0
2014-01-30 15:45:00,79.11,79.16,78.95,78.99,120600.0,44.3948,44.4229,44.3051,44.3275,120600.0
2014-01-30 15:50:00,78.99,79.04,78.95,79.02,110700.0,44.3275,44.3556,44.3051,44.3443,110700.0
2014-01-30 15:55:00,79.02,79.09,78.93,79.08,238200.0,44.3443,44.3836,44.2938,44.378,238200.0
2014-01-31 09:30:00,78.4,78.41,77.31,77.47,443000.0,43.9964,44.002,43.3847,43.4745,443000.0
2014-01-31 09:35:00,77.5,77.64,77.33,77.52,123900.0,43.4913,43.5699,43.3959,43.5026,123900.0
2014-01-31 09:40:00,77.5,77.66,77.43,77.47,85600.0,43.4913,43.5811,43.4521,43.4745,85600.0
2014-01-31 09:45:00,77.51,77.54,77.19,77.4,331300.0,43.497,43.5138,43.3174,43.4352,331300.0
2014-01-31 09:50:00,77.4,77.62,77.3,77.46,139000.0,43.4352,43.5587,43.3791,43.4689,139000.0
2014-01-31 09:55:00,77.46,77.61,77.37,77.48,195400.0,43.4689,43.5531,43.4184,43.4801,195400.0
2014-01-31 10:00:00,77.46,77.8,77.46,77.76,211000.0,43.4689,43.6597,43.4689,43.6373,211000.0
2014-01-31 10:05:00,77.75,78.04,77.74,77.99,142600.0,43.6316,43.7944,43.626,43.7663,142600.0
2014-01-31 10:10:00,78.02,78.02,77.8,77.84,121500.0,43.7832,43.7832,43.6597,43.6821,121500.0
2014-01-31 10:15:00,77.84,78.04,77.83,77.96,125900.0,43.6821,43.7944,43.6765,43.7495,125900.0
2014-01-31 10:20:00,77.94,78.03,77.86,77.99,95500.0,43.7383,43.7888,43.6934,43.7663,95500.0
2014-01-31 10:25:00,78.03,78.15,78.0,78.07,135400.0,43.7888,43.8561,43.7719,43.8112,135400.0
2014-01-31 10:30:00,78.09,78.21,78.05,78.1,81300.0,43.8224,43.8898,43.8,43.8281,81300.0
2014-01-31 10:35:00,78.09,78.09,78.0,78.06,54100.0,43.8224,43.8224,43.7719,43.8056,54100.0
2014-01-31 10:40:00,78.06,78.17,78.0,78.17,89000.0,43.8056,43.8673,43.7719,43.8673,89000.0
2014-01-31 10:45:00,78.17,78.38,78.15,78.38,68400.0,43.8673,43.9852,43.8561,43.9852,68400.0
2014-01-31 10:50:00,78.4,78.47,78.28,78.38,71000.0,43.9964,44.0357,43.9291,43.9852,71000.0
2014-01-31 10:55:00,78.39,78.39,78.15,78.16,47000.0,43.9908,43.9908,43.8561,43.8617,47000.0
2014-01-31 11:00:00,78.16,78.43,78.15,78.43,91800.0,43.8617,44.0132,43.8561,44.0132,91800.0
2014-01-31 11:05:00,78.43,78.5,78.38,78.47,47500.0,44.0132,44.0525,43.9852,44.0357,47500.0
2014-01-31 11:10:00,78.47,78.48,78.37,78.4,46700.0,44.0357,44.0413,43.9796,43.9964,46700.0
2014-01-31 11:15:00,78.4,78.5,78.37,78.39,31800.0,43.9964,44.0525,43.9796,43.9908,31800.0
2014-01-31 11:20:00,78.38,78.43,78.27,78.3,61100.0,43.9852,44.0132,43.9235,43.9403,61100.0
2014-01-31 11:25:00,78.3,78.34,78.22,78.34,62100.0,43.9403,43.9627,43.8954,43.9627,62100.0
2014-01-31 11:30:00,78.34,78.43,78.32,78.43,50300.0,43.9627,44.0132,43.9515,44.0132,50300.0
2014-01-31 11:35:00,78.43,78.46,78.28,78.37,75400.0,44.0132,44.0301,43.9291,43.9796,75400.0
2014-01-31 11:40:00,78.38,78.56,78.37,78.56,64800.0,43.9852,44.0862,43.9796,44.0862,64800.0
2014-01-31 11:45:00,78.56,78.62,78.48,78.54,53600.0,44.0862,44.1199,44.0413,44.075,53600.0
2014-01-31 11:50:00,78.55,78.64,78.54,78.55,45300.0,44.0806,44.1311,44.075,44.0806,45300.0
2014-01-31 11:55:00,78.55,78.76,78.53,78.71,51600.0,44.0806,44.1984,44.0694,44.1704,51600.0
2014-01-31 12:00:00,78.71,78.73,78.61,78.64,62300.0,44.1704,44.1816,44.1143,44.1311,62300.0
2014-01-31 12:05:00,78.65,78.72,78.6,78.66,29400.0,44.1367,44.176,44.1086,44.1423,29400.0
2014-01-31 12:10:00,78.66,78.68,78.61,78.65,29000.0,44.1423,44.1535,44.1143,44.1367,29000.0
2014-01-31 12:15:00,78.66,78.69,78.64,78.66,21300.0,44.1423,44.1592,44.1311,44.1423,21300.0
2014-01-31 12:20:00,78.64,78.68,78.61,78.62,32900.0,44.1311,44.1535,44.1143,44.1199,32900.0
2014-01-31 12:25:00,78.62,78.73,78.57,78.73,49600.0,44.1199,44.1816,44.0918,44.1816,49600.0
2014-01-31 12:30:00,78.73,78.73,78.52,78.52,53400.0,44.1816,44.1816,44.0637,44.0637,53400.0
2014-01-31 12:35:00,78.51,78.54,78.44,78.48,71700.0,44.0581,44.075,44.0189,44.0413,71700.0
2014-01-31 12:40:00,78.47,78.48,78.37,78.45,45200.0,44.0357,44.0413,43.9796,44.0245,45200.0
2014-01-31 12:45:00,78.45,78.55,78.44,78.49,37300.0,44.0245,44.0806,44.0189,44.0469,37300.0
2014-01-31 12:50:00,78.5,78.52,78.44,78.51,24400.0,44.0525,44.0637,44.0189,44.0581,24400.0
2014-01-31 12:55:00,78.52,78.53,78.44,78.46,34600.0,44.0637,44.0694,44.0189,44.0301,34600.0
2014-01-31 13:00:00,78.45,78.53,78.42,78.42,37600.0,44.0245,44.0694,44.0076,44.0076,37600.0
2014-01-31 13:05:00,78.42,78.42,78.32,78.36,87900.0,44.0076,44.0076,43.9515,43.974,87900.0
2014-01-31 13:10:00,78.36,78.37,78.32,78.36,28600.0,43.974,43.9796,43.9515,43.974,28600.0
2014-01-31 13:15:00,78.36,78.45,78.33,78.41,57800.0,43.974,44.0245,43.9571,44.002,57800.0
2014-01-31 13:20:00,78.41,78.47,78.39,78.46,32800.0,44.002,44.0357,43.9908,44.0301,32800.0
2014-01-31 13:25:00,78.46,78.47,78.42,78.46,31200.0,44.0301,44.0357,44.0076,44.0301,31200.0
2014-01-31 13:30:00,78.46,78.49,78.4,78.46,60300.0,44.0301,44.0469,43.9964,44.0301,60300.0
2014-01-31 13:35:00,78.44,78.47,78.44,78.46,34400.0,44.0189,44.0357,44.0189,44.0301,34400.0
2014-01-31 13:40:00,78.47,78.58,78.47,78.56,40900.0,44.0357,44.0974,44.0357,44.0862,40900.0
2014-01-31 13:45:00,78.56,78.7,78.55,78.61,52100.0,44.0862,44.1648,44.0806,44.1143,52100.0
2014-01-31 13:50:00,78.62,78.68,78.58,78.61,45000.0,44.1199,44.1535,44.0974,44.1143,45000.0
2014-01-31 13:55:00,78.61,78.66,78.58,78.61,49700.0,44.1143,44.1423,44.0974,44.1143,49700.0
2014-01-31 14:00:00,78.61,78.62,78.57,78.58,77900.0,44.1143,44.1199,44.0918,44.0974,77900.0
2014-01-31 14:05:00,78.59,78.65,78.55,78.65,58300.0,44.103,44.1367,44.0806,44.1367,58300.0
2014-01-31 14:10:00,78.65,78.77,78.64,78.77,97100.0,44.1367,44.204,44.1311,44.204,97100.0
2014-01-31 14:15:00,78.77,78.82,78.69,78.72,91100.0,44.204,44.2321,44.1592,44.176,91100.0
2014-01-31 14:20:00,78.71,78.71,78.62,78.64,64900.0,44.1704,44.1704,44.1199,44.1311,64900.0
2014-01-31 14:25:00,78.65,78.8,78.65,78.8,52000.0,44.1367,44.2209,44.1367,44.2209,52000.0
2014-01-31 14:30:00,78.8,78.86,78.79,78.82,63200.0,44.2209,44.2546,44.2153,44.2321,63200.0
2014-01-31 14:35:00,78.82,78.95,78.82,78.94,35000.0,44.2321,44.3051,44.2321,44.2994,35000.0
2014-01-31 14:40:00,78.94,78.94,78.85,78.91,50500.0,44.2994,44.2994,44.2489,44.2826,50500.0
2014-01-31 14:45:00,78.9,78.92,78.86,78.89,44100.0,44.277,44.2882,44.2546,44.2714,44100.0
2014-01-31 14:50:00,78.89,78.92,78.77,78.78,82100.0,44.2714,44.2882,44.204,44.2097,82100.0
2014-01-31 14:55:00,78.78,78.87,78.78,78.78,61900.0,44.2097,44.2602,44.2097,44.2097,61900.0
2014-01-31 15:00:00,78.77,78.77,78.65,78.76,57400.0,44.204,44.204,44.1367,44.1984,57400.0
2014-01-31 15:05:00,78.75,78.75,78.55,78.55,46800.0,44.1928,44.1928,44.0806,44.0806,46800.0
2014-01-31 15:10:00,78.54,78.59,78.51,78.52,57600.0,44.075,44.103,44.0581,44.0637,57600.0
2014-01-31 15:15:00,78.52,78.6,78.47,78.48,56600.0,44.0637,44.1086,44.0357,44.0413,56600.0
2014-01-31 15:20:00,78.49,78.5,78.41,78.48,55400.0,44.0469,44.0525,44.002,44.0413,55400.0
2014-01-31 15:25:00,78.49,78.51,78.41,78.42,52300.0,44.0469,44.0581,44.002,44.0076,52300.0
2014-01-31 15:30:00,78.42,78.49,78.41,78.47,88000.0,44.0076,44.0469,44.002,44.0357,88000.0
2014-01-31 15:35:00,78.47,78.47,78.29,78.32,79800.0,44.0357,44.0357,43.9347,43.9515,79800.0
2014-01-31 15:40:00,78.31,78.37,78.23,78.28,99300.0,43.9459,43.9796,43.901,43.9291,99300.0
2014-01-31 15:45:00,78.27,78.3,78.1,78.22,194300.0,43.9235,43.9403,43.8281,43.8954,194300.0
2014-01-31 15:50:00,78.23,78.29,78.21,78.24,155700.0,43.901,43.9347,43.8898,43.9066,155700.0
2014-01-31 15:55:00,78.23,78.23,78.01,78.14,415800.0,43.901,43.901,43.7775,43.8505,415800.0
2014-02-03 09:30:00,78.09,78.19,77.51,77.72,249000.0,43.8224,43.8786,43.497,43.6148,249000.0
2014-02-03 09:35:00,77.7,77.72,77.4,77.5,108700.0,43.6036,43.6148,43.4352,43.4913,108700.0
2014-02-03 09:40:00,77.5,77.58,77.32,77.46,133900.0,43.4913,43.5362,43.3903,43.4689,133900.0
2014-02-03 09:45:00,77.46,77.47,77.28,77.3,134700.0,43.4689,43.4745,43.3679,43.3791,134700.0
2014-02-03 09:50:00,77.3,77.44,77.28,77.4,96700.0,43.3791,43.4577,43.3679,43.4352,96700.0
2014-02-03 09:55:00,77.4,77.41,77.23,77.23,89000.0,43.4352,43.4408,43.3398,43.3398,89000.0
2014-02-03 10:00:00,77.23,77.4,77.1,77.37,181100.0,43.3398,43.4352,43.2669,43.4184,181100.0
2014-02-03 10:05:00,77.36,77.42,77.25,77.31,156800.0,43.4128,43.4465,43.3511,43.3847,156800.0
2014-02-03 10:10:00,77.3,77.3,77.03,77.07,152600.0,43.3791,43.3791,43.2276,43.25,152600.0
2014-02-03 10:15:00,77.08,77.15,76.89,76.96,158800.0,43.2557,43.2949,43.149,43.1883,158800.0
2014-02-03 10:20:00,76.96,77.04,76.84,76.89,157400.0,43.1883,43.2332,43.121,43.149,157400.0
2014-02-03 10:25:00,76.89,77.0,76.88,76.95,134700.0,43.149,43.2108,43.1434,43.1827,134700.0
2014-02-03 10:30:00,76.95,77.02,76.9,76.99,150500.0,43.1827,43.222,43.1546,43.2051,150500.0
2014-02-03 10:35:00,76.99,77.08,76.97,77.06,87800.0,43.2051,43.2557,43.1939,43.2444,87800.0
2014-02-03 10:40:00,77.05,77.08,76.94,76.96,95700.0,43.2388,43.2557,43.1771,43.1883,95700.0
2014-02-03 10:45:00,76.97,76.97,76.87,76.87,103900.0,43.1939,43.1939,43.1378,43.1378,103900.0
2014-02-03 10:50:00,76.88,76.89,76.8,76.8,90600.0,43.1434,43.149,43.0985,43.0985,90600.0
2014-02-03 10:55:00,76.8,76.88,76.77,76.83,88800.0,43.0985,43.1434,43.0817,43.1154,88800.0
2014-02-03 11:00:00,76.82,76.84,76.75,76.8,86800.0,43.1097,43.121,43.0705,43.0985,86800.0
2014-02-03 11:05:00,76.79,76.86,76.76,76.8,72600.0,43.0929,43.1322,43.0761,43.0985,72600.0
2014-02-03 11:10:00,76.79,76.83,76.73,76.79,107200.0,43.0929,43.1154,43.0592,43.0929,107200.0
2014-02-03 11:15:00,76.78,76.8,76.71,76.72,100600.0,43.0873,43.0985,43.048,43.0536,100600.0
2014-02-03 11:20:00,76.72,76.75,76.61,76.68,137100.0,43.0536,43.0705,42.9919,43.0312,137100.0
2014-02-03 11:25:00,76.68,76.68,76.55,76.57,107000.0,43.0312,43.0312,42.9582,42.9695,107000.0
2014-02-03 11:30:00,76.56,76.62,76.53,76.57,83500.0,42.9638,42.9975,42.947,42.9695,83500.0
2014-02-03 11:35:00,76.56,76.6,76.48,76.53,100000.0,42.9638,42.9863,42.9189,42.947,100000.0
2014-02-03 11:40:00,76.53,76.56,76.25,76.36,145600.0,42.947,42.9638,42.7899,42.8516,145600.0
2014-02-03 11:45:00,76.36,76.37,76.21,76.29,110000.0,42.8516,42.8572,42.7674,42.8123,110000.0
2014-02-03 11:50:00,76.29,76.34,76.25,76.3,83500.0,42.8123,42.8404,42.7899,42.8179,83500.0
2014-02-03 11:55:00,76.31,76.31,76.14,76.15,121800.0,42.8235,42.8235,42.7281,42.7338,121800.0
2014-02-03 12:00:00,76.15,76.16,76.03,76.05,106800.0,42.7338,42.7394,42.6664,42.6776,106800.0
2014-02-03 12:05:00,76.05,76.14,76.03,76.1,74100.0,42.6776,42.7281,42.6664,42.7057,74100.0
2014-02-03 12:10:00,76.09,76.1,76.0,76.03,110200.0,42.7001,42.7057,42.6496,42.6664,110200.0
2014-02-03 12:15:00,76.02,76.03,75.87,75.96,148000.0,42.6608,42.6664,42.5766,42.6271,148000.0
2014-02-03 12:20:00,75.96,75.99,75.81,75.97,141900.0,42.6271,42.644,42.543,42.6327,141900.0
2014-02-03 12:25:00,75.97,76.09,75.97,76.05,46200.0,42.6327,42.7001,42.6327,42.6776,46200.0
2014-02-03 12:30:00,76.05,76.17,76.05,76.14,52000.0,42.6776,42.745,42.6776,42.7281,52000.0
2014-02-03 12:35:00,76.14,76.21,76.1,76.12,99600.0,42.7281,42.7674,42.7057,42.7169,99600.0
2014-02-03 12:40:00,76.11,76.18,76.07,76.17,92100.0,42.7113,42.7506,42.6889,42.745,92100.0
2014-02-03 12:45:00,76.17,76.18,76.09,76.14,44900.0,42.745,42.7506,42.7001,42.7281,44900.0
2014-02-03 12:50:00,76.14,76.16,76.08,76.11,77200.0,42.7281,42.7394,42.6945,42.7113,77200.0
2014-02-03 12:55:00,76.11,76.16,76.09,76.11,55100.0,42.7113,42.7394,42.7001,42.7113,55100.0
2014-02-03 13:00:00,76.1,76.14,75.92,75.92,97700.0,42.7057,42.7281,42.6047,42.6047,97700.0
2014-02-03 13:05:00,75.94,76.04,75.93,75.99,42200.0,42.6159,42.672,42.6103,42.644,42200.0
2014-02-03 13:10:00,75.99,76.09,75.98,76.01,35000.0,42.644,42.7001,42.6384,42.6552,35000.0
2014-02-03 13:15:00,76.0,76.03,75.87,75.89,52400.0,42.6496,42.6664,42.5766,42.5878,52400.0
2014-02-03 13:20:00,75.89,75.92,75.85,75.88,70800.0,42.5878,42.6047,42.5654,42.5822,70800.0
2014-02-03 13:25:00,75.89,75.89,75.7,75.75,89800.0,42.5878,42.5878,42.4812,42.5093,89800.0
2014-02-03 13:30:00,75.75,75.88,75.7,75.83,63500.0,42.5093,42.5822,42.4812,42.5542,63500.0
2014-02-03 13:35:00,75.84,75.86,75.76,75.8,58500.0,42.5598,42.571,42.5149,42.5373,58500.0
2014-02-03 13:40:00,75.81,75.88,75.77,75.86,85100.0,42.543,42.5822,42.5205,42.571,85100.0
2014-02-03 13:45:00,75.86,75.86,75.65,75.75,88900.0,42.571,42.571,42.4532,42.5093,88900.0
2014-02-03 13:50:00,75.75,75.75,75.65,75.7,62100.0,42.5093,42.5093,42.4532,42.4812,62100.0
2014-02-03 13:55:00,75.69,75.86,75.67,75.76,84800.0,42.4756,42.571,42.4644,42.5149,84800.0
2014-02-03 14:00:00,75.75,75.79,75.72,75.73,85300.0,42.5093,42.5317,42.4924,42.4981,85300.0
2014-02-03 14:05:00,75.73,75.74,75.55,75.6,126400.0,42.4981,42.5037,42.397,42.4251,126400.0
2014-02-03 14:10:00,75.59,75.68,75.56,75.65,91100.0,42.4195,42.47,42.4027,42.4532,91100.0
2014-02-03 14:15:00,75.65,75.67,75.54,75.63,132700.0,42.4532,42.4644,42.3914,42.4419,132700.0
2014-02-03 14:20:00,75.63,75.66,75.6,75.66,99000.0,42.4419,42.4588,42.4251,42.4588,99000.0
2014-02-03 14:25:00,75.66,75.69,75.55,75.57,81600.0,42.4588,42.4756,42.397,42.4083,81600.0
2014-02-03 14:30:00,75.57,75.63,75.52,75.52,124100.0,42.4083,42.4419,42.3802,42.3802,124100.0
2014-02-03 14:35:00,75.52,75.63,75.5,75.55,150800.0,42.3802,42.4419,42.369,42.397,150800.0
2014-02-03 14:40:00,75.55,75.63,75.52,75.56,99900.0,42.397,42.4419,42.3802,42.4027,99900.0
2014-02-03 14:45:00,75.57,75.74,75.55,75.67,76400.0,42.4083,42.5037,42.397,42.4644,76400.0
2014-02-03 14:50:00,75.67,75.69,75.55,75.56,95000.0,42.4644,42.4756,42.397,42.4027,95000.0
2014-02-03 14:55:00,75.55,75.68,75.55,75.63,73800.0,42.397,42.47,42.397,42.4419,73800.0
2014-02-03 15:00:00,75.63,75.74,75.62,75.73,52500.0,42.4419,42.5037,42.4363,42.4981,52500.0
2014-02-03 15:05:00,75.72,75.76,75.68,75.73,77100.0,42.4924,42.5149,42.47,42.4981,77100.0
2014-02-03 15:10:00,75.73,75.73,75.61,75.67,102800.0,42.4981,42.4981,42.4307,42.4644,102800.0
2014-02-03 15:15:00,75.67,75.77,75.63,75.72,111600.0,42.4644,42.5205,42.4419,42.4924,111600.0
2014-02-03 15:20:00,75.72,75.76,75.63,75.63,106900.0,42.4924,42.5149,42.4419,42.4419,106900.0
2014-02-03 15:25:00,75.64,75.72,75.61,75.7,69400.0,42.4476,42.4924,42.4307,42.4812,69400.0
2014-02-03 15:30:00,75.7,75.74,75.63,75.67,115900.0,42.4812,42.5037,42.4419,42.4644,115900.0
2014-02-03 15:35:00,75.66,75.71,75.63,75.66,110500.0,42.4588,42.4868,42.4419,42.4588,110500.0
2014-02-03 15:40:00,75.66,75.69,75.53,75.54,144000.0,42.4588,42.4756,42.3858,42.3914,144000.0
2014-02-03 15:45:00,75.53,75.54,75.31,75.36,272100.0,42.3858,42.3914,42.2624,42.2904,272100.0
2014-02-03 15:50:00,75.36,75.42,75.28,75.42,217000.0,42.2904,42.3241,42.2455,42.3241,217000.0
2014-02-03 15:55:00,75.41,75.46,75.28,75.41,428000.0,42.3185,42.3465,42.2455,42.3185,428000.0
2014-02-04 09:30:00,75.85,76.19,75.57,76.12,303000.0,42.5654,42.7562,42.4083,42.7169,303000.0
2014-02-04 09:35:00,76.14,76.35,75.95,76.34,280500.0,42.7281,42.846,42.6215,42.8404,280500.0
2014-02-04 09:40:00,76.36,76.49,76.26,76.44,197900.0,42.8516,42.9246,42.7955,42.8965,197900.0
2014-02-04 09:45:00,76.43,76.68,76.39,76.46,178100.0,42.8909,43.0312,42.8684,42.9077,178100.0
2014-02-04 09:50:00,76.46,76.92,76.45,76.78,187400.0,42.9077,43.1659,42.9021,43.0873,187400.0
2014-02-04 09:55:00,76.78,77.07,76.78,76.98,142000.0,43.0873,43.25,43.0873,43.1995,142000.0
2014-02-04 10:00:00,76.99,77.03,76.65,76.69,141000.0,43.2051,43.2276,43.0143,43.0368,141000.0
2014-02-04 10:05:00,76.7,76.87,76.63,76.74,147500.0,43.0424,43.1378,43.0031,43.0649,147500.0
2014-02-04 10:10:00,76.73,76.79,76.7,76.78,131600.0,43.0592,43.0929,43.0424,43.0873,131600.0
2014-02-04 10:15:00,76.78,76.93,76.78,76.82,100100.0,43.0873,43.1715,43.0873,43.1097,100100.0
2014-02-04 10:20:00,76.82,76.9,76.77,76.78,90900.0,43.1097,43.1546,43.0817,43.0873,90900.0
2014-02-04 10:25:00,76.79,76.82,76.76,76.82,85300.0,43.0929,43.1097,43.0761,43.1097,85300.0
2014-02-04 10:30:00,76.83,77.05,76.81,77.0,128200.0,43.1154,43.2388,43.1041,43.2108,128200.0
2014-02-04 10:35:00,76.99,77.01,76.84,76.85,158600.0,43.2051,43.2164,43.121,43.1266,158600.0
2014-02-04 10:40:00,76.85,76.9,76.56,76.6,89300.0,43.1266,43.1546,42.9638,42.9863,89300.0
2014-02-04 10:45:00,76.6,76.64,76.51,76.64,90000.0,42.9863,43.0087,42.9358,43.0087,90000.0
2014-02-04 10:50:00,76.64,76.69,76.57,76.65,59800.0,43.0087,43.0368,42.9695,43.0143,59800.0
2014-02-04 10:55:00,76.65,76.7,76.62,76.62,94000.0,43.0143,43.0424,42.9975,42.9975,94000.0
2014-02-04 11:00:00,76.6,76.74,76.55,76.64,240100.0,42.9863,43.0649,42.9582,43.0087,240100.0
2014-02-04 11:05:00,76.62,76.74,76.59,76.7,50700.0,42.9975,43.0649,42.9807,43.0424,50700.0
2014-02-04 11:10:00,76.71,76.73,76.62,76.67,90500.0,43.048,43.0592,42.9975,43.0256,90500.0
2014-02-04 11:15:00,76.66,76.67,76.59,76.65,48700.0,43.02,43.0256,42.9807,43.0143,48700.0
2014-02-04 11:20:00,76.63,76.72,76.6,76.72,68400.0,43.0031,43.0536,42.9863,43.0536,68400.0
2014-02-04 11:25:00,76.71,76.79,76.69,76.76,77100.0,43.048,43.0929,43.0368,43.0761,77100.0
2014-02-04 11:30:00,76.76,76.85,76.73,76.76,74700.0,43.0761,43.1266,43.0592,43.0761,74700.0
2014-02-04 11:35:00,76.75,76.88,76.75,76.88,64300.0,43.0705,43.1434,43.0705,43.1434,64300.0
2014-02-04 11:40:00,76.88,76.88,76.73,76.75,104100.0,43.1434,43.1434,43.0592,43.0705,104100.0
2014-02-04 11:45:00,76.76,76.76,76.66,76.73,43900.0,43.0761,43.0761,43.02,43.0592,43900.0
2014-02-04 11:50:00,76.73,76.79,76.69,76.74,69400.0,43.0592,43.0929,43.0368,43.0649,69400.0
2014-02-04 11:55:00,76.74,76.99,76.73,76.99,82600.0,43.0649,43.2051,43.0592,43.2051,82600.0
2014-02-04 12:00:00,76.99,77.05,76.96,76.99,59600.0,43.2051,43.2388,43.1883,43.2051,59600.0
2014-02-04 12:05:00,76.99,77.02,76.95,76.97,35400.0,43.2051,43.222,43.1827,43.1939,35400.0
2014-02-04 12:10:00,76.98,76.98,76.85,76.87,44400.0,43.1995,43.1995,43.1266,43.1378,44400.0
2014-02-04 12:15:00,76.87,76.89,76.84,76.87,62500.0,43.1378,43.149,43.121,43.1378,62500.0
2014-02-04 12:20:00,76.88,76.9,76.85,76.86,39100.0,43.1434,43.1546,43.1266,43.1322,39100.0
2014-02-04 12:25:00,76.86,76.92,76.82,76.85,39500.0,43.1322,43.1659,43.1097,43.1266,39500.0
2014-02-04 12:30:00,76.86,76.9,76.81,76.85,56800.0,43.1322,43.1546,43.1041,43.1266,56800.0
2014-02-04 12:35:00,76.85,76.86,76.82,76.84,64500.0,43.1266,43.1322,43.1097,43.121,64500.0
2014-02-04 12:40:00,76.85,76.87,76.82,76.85,55900.0,43.1266,43.1378,43.1097,43.1266,55900.0
2014-02-04 12:45:00,76.84,76.87,76.82,76.85,48100.0,43.121,43.1378,43.1097,43.1266,48100.0
2014-02-04 12:50:00,76.84,76.86,76.81,76.85,45000.0,43.121,43.1322,43.1041,43.1266,45000.0
2014-02-04 12:55:00,76.85,76.9,76.84,76.9,35700.0,43.1266,43.1546,43.121,43.1546,35700.0
2014-02-04 13:00:00,76.9,76.98,76.85,76.98,52300.0,43.1546,43.1995,43.1266,43.1995,52300.0
2014-02-04 13:05:00,76.98,77.07,76.98,77.03,39400.0,43.1995,43.25,43.1995,43.2276,39400.0
2014-02-04 13:10:00,77.02,77.02,76.94,76.98,49200.0,43.222,43.222,43.1771,43.1995,49200.0
2014-02-04 13:15:00,76.99,76.99,76.92,76.98,66700.0,43.2051,43.2051,43.1659,43.1995,66700.0
2014-02-04 13:20:00,76.98,77.1,76.97,77.09,71900.0,43.1995,43.2669,43.1939,43.2613,71900.0
2014-02-04 13:25:00,77.1,77.17,77.04,77.17,45400.0,43.2669,43.3062,43.2332,43.3062,45400.0
2014-02-04 13:30:00,77.16,77.22,77.15,77.16,57200.0,43.3005,43.3342,43.2949,43.3005,57200.0
2014-02-04 13:35:00,77.18,77.23,77.12,77.12,105600.0,43.3118,43.3398,43.2781,43.2781,105600.0
2014-02-04 13:40:00,77.12,77.12,77.06,77.08,33400.0,43.2781,43.2781,43.2444,43.2557,33400.0
2014-02-04 13:45:00,77.09,77.09,77.03,77.08,51400.0,43.2613,43.2613,43.2276,43.2557,51400.0
2014-02-04 13:50:00,77.08,77.08,77.01,77.04,74600.0,43.2557,43.2557,43.2164,43.2332,74600.0
2014-02-04 13:55:00,77.05,77.06,76.94,77.0,35700.0,43.2388,43.2444,43.1771,43.2108,35700.0
2014-02-04 14:00:00,77.0,77.1,76.97,77.09,66200.0,43.2108,43.2669,43.1939,43.2613,66200.0
2014-02-04 14:05:00,77.09,77.1,77.05,77.05,86100.0,43.2613,43.2669,43.2388,43.2388,86100.0
2014-02-04 14:10:00,77.05,77.09,77.0,77.07,70000.0,43.2388,43.2613,43.2108,43.25,70000.0
2014-02-04 14:15:00,77.08,77.08,76.96,77.01,61500.0,43.2557,43.2557,43.1883,43.2164,61500.0
2014-02-04 14:20:00,77.01,77.05,76.94,77.04,45500.0,43.2164,43.2388,43.1771,43.2332,45500.0
2014-02-04 14:25:00,77.03,77.06,77.0,77.03,84600.0,43.2276,43.2444,43.2108,43.2276,84600.0
2014-02-04 14:30:00,77.03,77.04,76.97,76.97,56400.0,43.2276,43.2332,43.1939,43.1939,56400.0
2014-02-04 14:35:00,76.98,77.04,76.97,77.03,36700.0,43.1995,43.2332,43.1939,43.2276,36700.0
2014-02-04 14:40:00,77.03,77.05,77.01,77.02,103400.0,43.2276,43.2388,43.2164,43.222,103400.0
2014-02-04 14:45:00,77.02,77.03,77.0,77.01,59700.0,43.222,43.2276,43.2108,43.2164,59700.0
2014-02-04 14:50:00,77.01,77.01,76.98,77.0,45900.0,43.2164,43.2164,43.1995,43.2108,45900.0
2014-02-04 14:55:00,77.01,77.04,76.98,77.03,43900.0,43.2164,43.2332,43.1995,43.2276,43900.0
2014-02-04 15:00:00,77.03,77.11,77.03,77.1,60300.0,43.2276,43.2725,43.2276,43.2669,60300.0
2014-02-04 15:05:00,77.09,77.15,77.05,77.15,43800.0,43.2613,43.2949,43.2388,43.2949,43800.0
2014-02-04 15:10:00,77.16,77.18,77.07,77.07,52800.0,43.3005,43.3118,43.25,43.25,52800.0
2014-02-04 15:15:00,77.08,77.08,77.04,77.07,75900.0,43.2557,43.2557,43.2332,43.25,75900.0
2014-02-04 15:20:00,77.08,77.14,76.98,76.99,76500.0,43.2557,43.2893,43.1995,43.2051,76500.0
2014-02-04 15:25:00,76.99,77.02,76.76,76.78,124000.0,43.2051,43.222,43.0761,43.0873,124000.0
2014-02-04 15:30:00,76.77,76.94,76.74,76.91,97500.0,43.0817,43.1771,43.0649,43.1603,97500.0
2014-02-04 15:35:00,76.9,77.0,76.88,76.97,108600.0,43.1546,43.2108,43.1434,43.1939,108600.0
2014-02-04 15:40:00,76.98,77.06,76.93,77.01,92700.0,43.1995,43.2444,43.1715,43.2164,92700.0
2014-02-04 15:45:00,77.02,77.05,76.95,76.96,117300.0,43.222,43.2388,43.1827,43.1883,117300.0
2014-02-04 15:50:00,76.95,77.02,76.9,77.02,130900.0,43.1827,43.222,43.1546,43.222,130900.0
2014-02-04 15:55:00,77.01,77.03,76.88,76.89,226400.0,43.2164,43.2276,43.1434,43.149,226400.0
2014-02-05 09:30:00,76.42,76.56,76.07,76.46,259800.0,42.8853,42.9638,42.6889,42.9077,259800.0
2014-02-05 09:35:00,76.45,76.8,76.4,76.7,101400.0,42.9021,43.0985,42.8741,43.0424,101400.0
2014-02-05 09:40:00,76.68,76.74,76.5,76.5,43300.0,43.0312,43.0649,42.9302,42.9302,43300.0
2014-02-05 09:45:00,76.52,76.65,76.49,76.6,96900.0,42.9414,43.0143,42.9246,42.9863,96900.0
2014-02-05 09:50:00,76.59,76.79,76.54,76.76,161800.0,42.9807,43.0929,42.9526,43.0761,161800.0
2014-02-05 09:55:00,76.76,76.86,76.63,76.67,192300.0,43.0761,43.1322,43.0031,43.0256,192300.0
2014-02-05 10:00:00,76.68,76.97,76.67,76.75,70000.0,43.0312,43.1939,43.0256,43.0705,70000.0
2014-02-05 10:05:00,76.75,76.95,76.73,76.73,97000.0,43.0705,43.1827,43.0592,43.0592,97000.0
2014-02-05 10:10:00,76.72,76.74,76.49,76.53,153700.0,43.0536,43.0649,42.9246,42.947,153700.0
2014-02-05 10:15:00,76.53,76.58,76.49,76.52,77600.0,42.947,42.9751,42.9246,42.9414,77600.0
2014-02-05 10:20:00,76.53,76.53,76.35,76.4,103300.0,42.947,42.947,42.846,42.8741,103300.0
2014-02-05 10:25:00,76.39,76.55,76.39,76.55,67200.0,42.8684,42.9582,42.8684,42.9582,67200.0
2014-02-05 10:30:00,76.55,76.71,76.49,76.69,83400.0,42.9582,43.048,42.9246,43.0368,83400.0
2014-02-05 10:35:00,76.68,76.72,76.58,76.59,76300.0,43.0312,43.0536,42.9751,42.9807,76300.0
2014-02-05 10:40:00,76.58,76.66,76.56,76.61,76200.0,42.9751,43.02,42.9638,42.9919,76200.0
2014-02-05 10:45:00,76.6,76.62,76.5,76.54,73500.0,42.9863,42.9975,42.9302,42.9526,73500.0
2014-02-05 10:50:00,76.54,76.62,76.47,76.5,72800.0,42.9526,42.9975,42.9133,42.9302,72800.0
2014-02-05 10:55:00,76.48,76.49,76.36,76.37,42400.0,42.9189,42.9246,42.8516,42.8572,42400.0
2014-02-05 11:00:00,76.37,76.37,76.26,76.3,50300.0,42.8572,42.8572,42.7955,42.8179,50300.0
2014-02-05 11:05:00,76.29,76.29,76.12,76.12,63100.0,42.8123,42.8123,42.7169,42.7169,63100.0
2014-02-05 11:10:00,76.12,76.2,76.11,76.2,57800.0,42.7169,42.7618,42.7113,42.7618,57800.0
2014-02-05 11:15:00,76.2,76.31,76.19,76.22,52700.0,42.7618,42.8235,42.7562,42.773,52700.0
2014-02-05 11:20:00,76.22,76.27,76.19,76.21,48600.0,42.773,42.8011,42.7562,42.7674,48600.0
2014-02-05 11:25:00,76.2,76.31,76.17,76.31,33500.0,42.7618,42.8235,42.745,42.8235,33500.0
2014-02-05 11:30:00,76.31,76.32,76.2,76.24,27500.0,42.8235,42.8292,42.7618,42.7843,27500.0
2014-02-05 11:35:00,76.24,76.27,76.13,76.14,34000.0,42.7843,42.8011,42.7225,42.7281,34000.0
2014-02-05 11:40:00,76.14,76.17,76.12,76.14,47100.0,42.7281,42.745,42.7169,42.7281,47100.0
2014-02-05 11:45:00,76.15,76.29,76.14,76.21,87200.0,42.7338,42.8123,42.7281,42.7674,87200.0
2014-02-05 11:50:00,76.21,76.22,76.15,76.19,64300.0,42.7674,42.773,42.7338,42.7562,64300.0
2014-02-05 11:55:00,76.19,76.32,76.17,76.32,44700.0,42.7562,42.8292,42.745,42.8292,44700.0
2014-02-05 12:00:00,76.32,76.44,76.31,76.35,43700.0,42.8292,42.8965,42.8235,42.846,43700.0
2014-02-05 12:05:00,76.34,76.37,76.31,76.32,41200.0,42.8404,42.8572,42.8235,42.8292,41200.0
2014-02-05 12:10:00,76.32,76.36,76.3,76.36,29500.0,42.8292,42.8516,42.8179,42.8516,29500.0
2014-02-05 12:15:00,76.35,76.39,76.3,76.37,21800.0,42.846,42.8684,42.8179,42.8572,21800.0
2014-02-05 12:20:00,76.37,76.37,76.29,76.33,38900.0,42.8572,42.8572,42.8123,42.8348,38900.0
2014-02-05 12:25:00,76.35,76.35,76.27,76.29,20700.0,42.846,42.846,42.8011,42.8123,20700.0
2014-02-05 12:30:00,76.29,76.29,76.18,76.18,62400.0,42.8123,42.8123,42.7506,42.7506,62400.0
2014-02-05 12:35:00,76.19,76.2,76.08,76.1,52900.0,42.7562,42.7618,42.6945,42.7057,52900.0
2014-02-05 12:40:00,76.1,76.16,76.06,76.13,42200.0,42.7057,42.7394,42.6833,42.7225,42200.0
2014-02-05 12:45:00,76.12,76.15,76.09,76.11,118900.0,42.7169,42.7338,42.7001,42.7113,118900.0
2014-02-05 12:50:00,76.12,76.24,76.09,76.21,43300.0,42.7169,42.7843,42.7001,42.7674,43300.0
2014-02-05 12:55:00,76.22,76.32,76.2,76.31,46700.0,42.773,42.8292,42.7618,42.8235,46700.0
2014-02-05 13:00:00,76.3,76.45,76.29,76.45,115800.0,42.8179,42.9021,42.8123,42.9021,115800.0
2014-02-05 13:05:00,76.45,76.45,76.35,76.42,38300.0,42.9021,42.9021,42.846,42.8853,38300.0
2014-02-05 13:10:00,76.42,76.58,76.4,76.54,67000.0,42.8853,42.9751,42.8741,42.9526,67000.0
2014-02-05 13:15:00,76.54,76.59,76.47,76.48,38700.0,42.9526,42.9807,42.9133,42.9189,38700.0
2014-02-05 13:20:00,76.48,76.55,76.47,76.52,66100.0,42.9189,42.9582,42.9133,42.9414,66100.0
2014-02-05 13:25:00,76.51,76.58,76.49,76.55,54400.0,42.9358,42.9751,42.9246,42.9582,54400.0
2014-02-05 13:30:00,76.54,76.63,76.54,76.61,38800.0,42.9526,43.0031,42.9526,42.9919,38800.0
2014-02-05 13:35:00,76.6,76.71,76.6,76.69,53700.0,42.9863,43.048,42.9863,43.0368,53700.0
2014-02-05 13:40:00,76.69,76.73,76.66,76.67,44500.0,43.0368,43.0592,43.02,43.0256,44500.0
2014-02-05 13:45:00,76.66,76.73,76.64,76.71,58300.0,43.02,43.0592,43.0087,43.048,58300.0
2014-02-05 13:50:00,76.71,76.82,76.71,76.77,101200.0,43.048,43.1097,43.048,43.0817,101200.0
2014-02-05 13:55:00,76.77,76.79,76.74,76.75,42900.0,43.0817,43.0929,43.0649,43.0705,42900.0
2014-02-05 14:00:00,76.75,76.82,76.73,76.82,46400.0,43.0705,43.1097,43.0592,43.1097,46400.0
2014-02-05 14:05:00,76.81,76.83,76.78,76.81,84000.0,43.1041,43.1154,43.0873,43.1041,84000.0
2014-02-05 14:10:00,76.81,76.81,76.73,76.74,79900.0,43.1041,43.1041,43.0592,43.0649,79900.0
2014-02-05 14:15:00,76.74,76.78,76.72,76.77,68500.0,43.0649,43.0873,43.0536,43.0817,68500.0
2014-02-05 14:20:00,76.77,76.91,76.77,76.91,64000.0,43.0817,43.1603,43.0817,43.1603,64000.0
2014-02-05 14:25:00,76.91,76.97,76.89,76.97,78400.0,43.1603,43.1939,43.149,43.1939,78400.0
2014-02-05 14:30:00,76.96,77.04,76.95,77.03,94200.0,43.1883,43.2332,43.1827,43.2276,94200.0
2014-02-05 14:35:00,77.02,77.03,76.96,76.98,118200.0,43.222,43.2276,43.1883,43.1995,118200.0
2014-02-05 14:40:00,76.98,77.07,76.96,77.0,84200.0,43.1995,43.25,43.1883,43.2108,84200.0
2014-02-05 14:45:00,77.01,77.01,76.95,76.96,84400.0,43.2164,43.2164,43.1827,43.1883,84400.0
2014-02-05 14:50:00,76.95,76.99,76.87,76.87,67000.0,43.1827,43.2051,43.1378,43.1378,67000.0
2014-02-05 14:55:00,76.88,76.97,76.86,76.96,89900.0,43.1434,43.1939,43.1322,43.1883,89900.0
2014-02-05 15:00:00,76.95,76.99,76.87,76.87,86000.0,43.1827,43.2051,43.1378,43.1378,86000.0
2014-02-05 15:05:00,76.87,77.0,76.85,76.96,59500.0,43.1378,43.2108,43.1266,43.1883,59500.0
2014-02-05 15:10:00,76.96,77.02,76.95,77.01,71000.0,43.1883,43.222,43.1827,43.2164,71000.0
2014-02-05 15:15:00,77.01,77.08,76.97,77.06,91900.0,43.2164,43.2557,43.1939,43.2444,91900.0
2014-02-05 15:20:00,77.05,77.06,77.0,77.01,70200.0,43.2388,43.2444,43.2108,43.2164,70200.0
2014-02-05 15:25:00,77.0,77.07,77.0,77.05,85100.0,43.2108,43.25,43.2108,43.2388,85100.0
2014-02-05 15:30:00,77.05,77.08,77.01,77.02,106900.0,43.2388,43.2557,43.2164,43.222,106900.0
2014-02-05 15:35:00,77.02,77.08,77.0,77.07,121300.0,43.222,43.2557,43.2108,43.25,121300.0
2014-02-05 15:40:00,77.07,77.08,77.01,77.02,151600.0,43.25,43.2557,43.2164,43.222,151600.0
2014-02-05 15:45:00,77.03,77.06,77.01,77.03,153500.0,43.2276,43.2444,43.2164,43.2276,153500.0
2014-02-05 15:50:00,77.03,77.03,76.88,76.9,162000.0,43.2276,43.2276,43.1434,43.1546,162000.0
2014-02-05 15:55:00,76.9,77.0,76.85,76.93,270000.0,43.1546,43.2108,43.1266,43.1715,270000.0
2014-02-06 09:30:00,76.88,78.0,76.66,77.73,164500.0,43.1434,43.7719,43.02,43.6204,164500.0
2014-02-06 09:35:00,77.91,77.98,77.03,77.15,96100.0,43.7214,43.7607,43.2276,43.2949,96100.0
2014-02-06 09:40:00,77.15,77.61,77.14,77.15,85800.0,43.2949,43.5531,43.2893,43.2949,85800.0
2014-02-06 09:45:00,77.2,77.35,77.15,77.27,56200.0,43.323,43.4072,43.2949,43.3623,56200.0
2014-02-06 09:50:00,77.25,77.41,77.22,77.34,44300.0,43.3511,43.4408,43.3342,43.4016,44300.0
2014-02-06 09:55:00,77.32,77.5,77.25,77.38,54000.0,43.3903,43.4913,43.3511,43.424,54000.0
2014-02-06 10:00:00,77.32,77.84,76.75,77.2,502800.0,43.3903,43.6821,43.0705,43.323,502800.0
2014-02-06 10:05:00,77.2,77.59,77.1,77.41,96700.0,43.323,43.5419,43.2669,43.4408,96700.0
2014-02-06 10:10:00,77.39,77.47,77.24,77.31,94500.0,43.4296,43.4745,43.3454,43.3847,94500.0
2014-02-06 10:15:00,77.27,77.6,77.2,77.53,134000.0,43.3623,43.5475,43.323,43.5082,134000.0
2014-02-06 10:20:00,77.53,77.85,77.48,77.72,182600.0,43.5082,43.6878,43.4801,43.6148,182600.0
2014-02-06 10:25:00,77.72,77.8,77.6,77.7,102500.0,43.6148,43.6597,43.5475,43.6036,102500.0
2014-02-06 10:30:00,77.7,78.12,77.7,78.02,180200.0,43.6036,43.8393,43.6036,43.7832,180200.0
2014-02-06 10:35:00,78.01,78.12,77.94,78.08,91100.0,43.7775,43.8393,43.7383,43.8168,91100.0
2014-02-06 10:40:00,78.06,78.43,78.05,78.25,161200.0,43.8056,44.0132,43.8,43.9122,161200.0
2014-02-06 10:45:00,78.25,78.36,78.23,78.34,82400.0,43.9122,43.974,43.901,43.9627,82400.0
2014-02-06 10:50:00,78.34,78.65,78.29,78.47,188700.0,43.9627,44.1367,43.9347,44.0357,188700.0
2014-02-06 10:55:00,78.47,78.7,78.46,78.61,393100.0,44.0357,44.1648,44.0301,44.1143,393100.0
2014-02-06 11:00:00,78.61,78.69,78.54,78.67,93900.0,44.1143,44.1592,44.075,44.1479,93900.0
2014-02-06 11:05:00,78.66,78.79,78.56,78.59,162600.0,44.1423,44.2153,44.0862,44.103,162600.0
2014-02-06 11:10:00,78.58,78.64,78.33,78.37,118700.0,44.0974,44.1311,43.9571,43.9796,118700.0
2014-02-06 11:15:00,78.37,78.63,78.33,78.47,98900.0,43.9796,44.1255,43.9571,44.0357,98900.0
2014-02-06 11:20:00,78.47,78.63,78.36,78.44,76900.0,44.0357,44.1255,43.974,44.0189,76900.0
2014-02-06 11:25:00,78.44,78.58,78.41,78.42,105300.0,44.0189,44.0974,44.002,44.0076,105300.0
2014-02-06 11:30:00,78.42,78.47,78.23,78.26,67300.0,44.0076,44.0357,43.901,43.9178,67300.0
2014-02-06 11:35:00,78.25,78.27,77.96,78.11,104000.0,43.9122,43.9235,43.7495,43.8337,104000.0
2014-02-06 11:40:00,78.1,78.2,78.0,78.17,62200.0,43.8281,43.8842,43.7719,43.8673,62200.0
2014-02-06 11:45:00,78.16,78.27,78.12,78.17,82100.0,43.8617,43.9235,43.8393,43.8673,82100.0
2014-02-06 11:50:00,78.18,78.27,78.09,78.1,85900.0,43.8729,43.9235,43.8224,43.8281,85900.0
2014-02-06 11:55:00,78.1,78.16,77.97,77.98,164500.0,43.8281,43.8617,43.7551,43.7607,164500.0
2014-02-06 12:00:00,77.98,78.06,77.96,78.01,52400.0,43.7607,43.8056,43.7495,43.7775,52400.0
2014-02-06 12:05:00,78.01,78.09,78.0,78.06,65000.0,43.7775,43.8224,43.7719,43.8056,65000.0
2014-02-06 12:10:00,78.06,78.07,77.99,78.04,49900.0,43.8056,43.8112,43.7663,43.7944,49900.0
2014-02-06 12:15:00,78.05,78.15,78.01,78.11,59900.0,43.8,43.8561,43.7775,43.8337,59900.0
2014-02-06 12:20:00,78.1,78.16,78.07,78.13,57800.0,43.8281,43.8617,43.8112,43.8449,57800.0
2014-02-06 12:25:00,78.12,78.16,78.06,78.1,89000.0,43.8393,43.8617,43.8056,43.8281,89000.0
2014-02-06 12:30:00,78.09,78.16,78.03,78.14,199700.0,43.8224,43.8617,43.7888,43.8505,199700.0
2014-02-06 12:35:00,78.14,78.15,78.1,78.14,45600.0,43.8505,43.8561,43.8281,43.8505,45600.0
2014-02-06 12:40:00,78.13,78.15,78.03,78.04,49200.0,43.8449,43.8561,43.7888,43.7944,49200.0
2014-02-06 12:45:00,78.05,78.05,77.86,77.88,46900.0,43.8,43.8,43.6934,43.7046,46900.0
2014-02-06 12:50:00,77.89,77.91,77.8,77.84,65000.0,43.7102,43.7214,43.6597,43.6821,65000.0
2014-02-06 12:55:00,77.83,77.88,77.8,77.86,45700.0,43.6765,43.7046,43.6597,43.6934,45700.0
2014-02-06 13:00:00,77.87,77.95,77.85,77.92,79000.0,43.699,43.7439,43.6878,43.727,79000.0
2014-02-06 13:05:00,77.94,78.09,77.84,78.09,100700.0,43.7383,43.8224,43.6821,43.8224,100700.0
2014-02-06 13:10:00,78.09,78.19,78.0,78.13,69100.0,43.8224,43.8786,43.7719,43.8449,69100.0
2014-02-06 13:15:00,78.15,78.16,77.96,78.04,50600.0,43.8561,43.8617,43.7495,43.7944,50600.0
2014-02-06 13:20:00,78.04,78.12,77.97,78.0,50800.0,43.7944,43.8393,43.7551,43.7719,50800.0
2014-02-06 13:25:00,77.97,78.0,77.9,77.91,40300.0,43.7551,43.7719,43.7158,43.7214,40300.0
2014-02-06 13:30:00,77.91,77.96,77.87,77.95,55400.0,43.7214,43.7495,43.699,43.7439,55400.0
2014-02-06 13:35:00,77.94,77.95,77.9,77.92,47600.0,43.7383,43.7439,43.7158,43.727,47600.0
2014-02-06 13:40:00,77.92,78.05,77.85,78.0,84900.0,43.727,43.8,43.6878,43.7719,84900.0
2014-02-06 13:45:00,77.99,77.99,77.86,77.89,43200.0,43.7663,43.7663,43.6934,43.7102,43200.0
2014-02-06 13:50:00,77.89,78.12,77.88,78.01,43600.0,43.7102,43.8393,43.7046,43.7775,43600.0
2014-02-06 13:55:00,78.0,78.06,78.0,78.04,26900.0,43.7719,43.8056,43.7719,43.7944,26900.0
2014-02-06 14:00:00,78.03,78.09,77.94,78.09,68700.0,43.7888,43.8224,43.7383,43.8224,68700.0
2014-02-06 14:05:00,78.08,78.2,78.05,78.19,44500.0,43.8168,43.8842,43.8,43.8786,44500.0
2014-02-06 14:10:00,78.19,78.22,78.12,78.15,51300.0,43.8786,43.8954,43.8393,43.8561,51300.0
2014-02-06 14:15:00,78.16,78.19,78.09,78.14,74900.0,43.8617,43.8786,43.8224,43.8505,74900.0
2014-02-06 14:20:00,78.14,78.21,78.13,78.18,53000.0,43.8505,43.8898,43.8449,43.8729,53000.0
2014-02-06 14:25:00,78.18,78.2,78.11,78.12,49200.0,43.8729,43.8842,43.8337,43.8393,49200.0
2014-02-06 14:30:00,78.12,78.14,77.97,77.97,58100.0,43.8393,43.8505,43.7551,43.7551,58100.0
2014-02-06 14:35:00,77.99,77.99,77.93,77.98,77900.0,43.7663,43.7663,43.7327,43.7607,77900.0
2014-02-06 14:40:00,77.98,77.98,77.89,77.91,42200.0,43.7607,43.7607,43.7102,43.7214,42200.0
2014-02-06 14:45:00,77.9,77.94,77.88,77.93,42000.0,43.7158,43.7383,43.7046,43.7327,42000.0
2014-02-06 14:50:00,77.93,77.95,77.87,77.92,45300.0,43.7327,43.7439,43.699,43.727,45300.0
2014-02-06 14:55:00,77.91,77.92,77.85,77.92,34700.0,43.7214,43.727,43.6878,43.727,34700.0
2014-02-06 15:00:00,77.92,77.96,77.88,77.92,63700.0,43.727,43.7495,43.7046,43.727,63700.0
2014-02-06 15:05:00,77.92,78.0,77.91,77.96,106400.0,43.727,43.7719,43.7214,43.7495,106400.0
2014-02-06 15:10:00,77.96,77.96,77.81,77.89,90500.0,43.7495,43.7495,43.6653,43.7102,90500.0
2014-02-06 15:15:00,77.9,78.04,77.9,78.04,94000.0,43.7158,43.7944,43.7158,43.7944,94000.0
2014-02-06 15:20:00,78.04,78.11,78.02,78.11,91400.0,43.7944,43.8337,43.7832,43.8337,91400.0
2014-02-06 15:25:00,78.1,78.19,78.09,78.17,61200.0,43.8281,43.8786,43.8224,43.8673,61200.0
2014-02-06 15:30:00,78.17,78.18,78.07,78.11,86300.0,43.8673,43.8729,43.8112,43.8337,86300.0
2014-02-06 15:35:00,78.11,78.17,78.05,78.16,90200.0,43.8337,43.8673,43.8,43.8617,90200.0
2014-02-06 15:40:00,78.16,78.16,78.07,78.14,89000.0,43.8617,43.8617,43.8112,43.8505,89000.0
2014-02-06 15:45:00,78.14,78.16,78.06,78.09,118200.0,43.8505,43.8617,43.8056,43.8224,118200.0
2014-02-06 15:50:00,78.1,78.16,78.09,78.12,148200.0,43.8281,43.8617,43.8224,43.8393,148200.0
2014-02-06 15:55:00,78.12,78.24,78.1,78.12,291600.0,43.8393,43.9066,43.8281,43.8393,291600.0
2014-02-07 09:30:00,78.68,78.88,78.17,78.81,203800.0,44.1535,44.2658,43.8673,44.2265,203800.0
2014-02-07 09:35:00,78.72,78.96,78.48,78.84,191000.0,44.176,44.3107,44.0413,44.2433,191000.0
2014-02-07 09:40:00,78.84,78.99,78.66,78.97,106100.0,44.2433,44.3275,44.1423,44.3163,106100.0
2014-02-07 09:45:00,78.97,79.33,78.95,79.01,135000.0,44.3163,44.5183,44.3051,44.3387,135000.0
2014-02-07 09:50:00,79.02,79.27,79.01,79.14,91200.0,44.3443,44.4846,44.3387,44.4117,91200.0
2014-02-07 09:55:00,79.15,79.67,79.02,79.62,199100.0,44.4173,44.7091,44.3443,44.681,199100.0
2014-02-07 10:00:00,79.64,79.73,79.44,79.56,202200.0,44.6923,44.7428,44.58,44.6474,202200.0
2014-02-07 10:05:00,79.55,79.55,79.4,79.48,107500.0,44.6418,44.6418,44.5576,44.6025,107500.0
2014-02-07 10:10:00,79.47,79.48,79.15,79.23,94900.0,44.5969,44.6025,44.4173,44.4622,94900.0
2014-02-07 10:15:00,79.21,79.39,79.2,79.36,142300.0,44.451,44.552,44.4454,44.5351,142300.0
2014-02-07 10:20:00,79.36,79.59,79.31,79.42,168200.0,44.5351,44.6642,44.5071,44.5688,168200.0
2014-02-07 10:25:00,79.41,79.41,79.23,79.34,139700.0,44.5632,44.5632,44.4622,44.5239,139700.0
2014-02-07 10:30:00,79.34,79.35,79.16,79.2,72300.0,44.5239,44.5295,44.4229,44.4454,72300.0
2014-02-07 10:35:00,79.19,79.31,79.18,79.31,81700.0,44.4397,44.5071,44.4341,44.5071,81700.0
2014-02-07 10:40:00,79.31,79.43,79.26,79.32,104200.0,44.5071,44.5744,44.479,44.5127,104200.0
2014-02-07 10:45:00,79.32,79.32,79.14,79.25,65800.0,44.5127,44.5127,44.4117,44.4734,65800.0
2014-02-07 10:50:00,79.24,79.32,79.15,79.31,66100.0,44.4678,44.5127,44.4173,44.5071,66100.0
2014-02-07 10:55:00,79.31,79.48,79.3,79.36,73000.0,44.5071,44.6025,44.5015,44.5351,73000.0
2014-02-07 11:00:00,79.36,79.38,79.29,79.3,30700.0,44.5351,44.5464,44.4959,44.5015,30700.0
2014-02-07 11:05:00,79.3,79.38,79.26,79.26,55900.0,44.5015,44.5464,44.479,44.479,55900.0
2014-02-07 11:10:00,79.27,79.29,79.21,79.26,40100.0,44.4846,44.4959,44.451,44.479,40100.0
2014-02-07 11:15:00,79.26,79.33,79.23,79.25,98000.0,44.479,44.5183,44.4622,44.4734,98000.0
2014-02-07 11:20:00,79.25,79.31,79.24,79.25,44700.0,44.4734,44.5071,44.4678,44.4734,44700.0
2014-02-07 11:25:00,79.26,79.33,79.23,79.25,65000.0,44.479,44.5183,44.4622,44.4734,65000.0
2014-02-07 11:30:00,79.25,79.32,79.23,79.28,54600.0,44.4734,44.5127,44.4622,44.4902,54600.0
2014-02-07 11:35:00,79.27,79.27,79.11,79.11,53200.0,44.4846,44.4846,44.3948,44.3948,53200.0
2014-02-07 11:40:00,79.12,79.3,79.12,79.27,45700.0,44.4005,44.5015,44.4005,44.4846,45700.0
2014-02-07 11:45:00,79.27,79.33,79.23,79.33,39500.0,44.4846,44.5183,44.4622,44.5183,39500.0
2014-02-07 11:50:00,79.31,79.35,79.3,79.35,71300.0,44.5071,44.5295,44.5015,44.5295,71300.0
2014-02-07 11:55:00,79.34,79.39,79.33,79.37,42800.0,44.5239,44.552,44.5183,44.5408,42800.0
2014-02-07 12:00:00,79.38,79.39,79.32,79.34,58600.0,44.5464,44.552,44.5127,44.5239,58600.0
2014-02-07 12:05:00,79.33,79.33,79.19,79.2,52200.0,44.5183,44.5183,44.4397,44.4454,52200.0
2014-02-07 12:10:00,79.2,79.33,79.19,79.33,68100.0,44.4454,44.5183,44.4397,44.5183,68100.0
2014-02-07 12:15:00,79.33,79.35,79.21,79.28,40000.0,44.5183,44.5295,44.451,44.4902,40000.0
2014-02-07 12:20:00,79.28,79.33,79.21,79.22,26800.0,44.4902,44.5183,44.451,44.4566,26800.0
2014-02-07 12:25:00,79.21,79.28,79.19,79.28,19000.0,44.451,44.4902,44.4397,44.4902,19000.0
2014-02-07 12:30:00,79.28,79.32,79.16,79.16,39200.0,44.4902,44.5127,44.4229,44.4229,39200.0
2014-02-07 12:35:00,79.18,79.26,79.16,79.17,29500.0,44.4341,44.479,44.4229,44.4285,29500.0
2014-02-07 12:40:00,79.17,79.23,79.13,79.14,27500.0,44.4285,44.4622,44.4061,44.4117,27500.0
2014-02-07 12:45:00,79.14,79.17,79.1,79.15,31300.0,44.4117,44.4285,44.3892,44.4173,31300.0
2014-02-07 12:50:00,79.15,79.21,79.15,79.19,22400.0,44.4173,44.451,44.4173,44.4397,22400.0
2014-02-07 12:55:00,79.18,79.25,79.18,79.23,25600.0,44.4341,44.4734,44.4341,44.4622,25600.0
2014-02-07 13:00:00,79.22,79.25,79.18,79.22,73100.0,44.4566,44.4734,44.4341,44.4566,73100.0
2014-02-07 13:05:00,79.22,79.24,79.15,79.19,64700.0,44.4566,44.4678,44.4173,44.4397,64700.0
2014-02-07 13:10:00,79.19,79.28,79.19,79.25,43500.0,44.4397,44.4902,44.4397,44.4734,43500.0
2014-02-07 13:15:00,79.25,79.26,79.18,79.22,31500.0,44.4734,44.479,44.4341,44.4566,31500.0
2014-02-07 13:20:00,79.22,79.23,79.18,79.2,23200.0,44.4566,44.4622,44.4341,44.4454,23200.0
2014-02-07 13:25:00,79.21,79.28,79.2,79.27,23800.0,44.451,44.4902,44.4454,44.4846,23800.0
2014-02-07 13:30:00,79.27,79.3,79.23,79.28,57700.0,44.4846,44.5015,44.4622,44.4902,57700.0
2014-02-07 13:35:00,79.28,79.28,79.24,79.25,26200.0,44.4902,44.4902,44.4678,44.4734,26200.0
2014-02-07 13:40:00,79.25,79.36,79.25,79.33,74700.0,44.4734,44.5351,44.4734,44.5183,74700.0
2014-02-07 13:45:00,79.33,79.42,79.33,79.4,48600.0,44.5183,44.5688,44.5183,44.5576,48600.0
2014-02-07 13:50:00,79.4,79.49,79.4,79.41,29600.0,44.5576,44.6081,44.5576,44.5632,29600.0
2014-02-07 13:55:00,79.41,79.55,79.4,79.46,84000.0,44.5632,44.6418,44.5576,44.5913,84000.0
2014-02-07 14:00:00,79.47,79.53,79.44,79.47,47600.0,44.5969,44.6305,44.58,44.5969,47600.0
2014-02-07 14:05:00,79.48,79.58,79.47,79.57,76700.0,44.6025,44.6586,44.5969,44.653,76700.0
2014-02-07 14:10:00,79.56,79.63,79.56,79.62,64600.0,44.6474,44.6867,44.6474,44.681,64600.0
2014-02-07 14:15:00,79.62,79.67,79.6,79.67,56200.0,44.681,44.7091,44.6698,44.7091,56200.0
2014-02-07 14:20:00,79.67,79.71,79.64,79.67,73700.0,44.7091,44.7316,44.6923,44.7091,73700.0
2014-02-07 14:25:00,79.67,79.77,79.67,79.76,89500.0,44.7091,44.7652,44.7091,44.7596,89500.0
2014-02-07 14:30:00,79.76,79.78,79.64,79.67,96000.0,44.7596,44.7708,44.6923,44.7091,96000.0
2014-02-07 14:35:00,79.67,79.71,79.65,79.69,45300.0,44.7091,44.7316,44.6979,44.7203,45300.0
2014-02-07 14:40:00,79.69,79.75,79.68,79.73,47200.0,44.7203,44.754,44.7147,44.7428,47200.0
2014-02-07 14:45:00,79.74,79.8,79.73,79.76,61400.0,44.7484,44.7821,44.7428,44.7596,61400.0
2014-02-07 14:50:00,79.77,79.83,79.74,79.82,69200.0,44.7652,44.7989,44.7484,44.7933,69200.0
2014-02-07 14:55:00,79.81,79.85,79.79,79.82,65900.0,44.7877,44.8101,44.7764,44.7933,65900.0
2014-02-07 15:00:00,79.83,79.97,79.82,79.96,92600.0,44.7989,44.8775,44.7933,44.8718,92600.0
2014-02-07 15:05:00,79.96,79.98,79.87,79.98,129900.0,44.8718,44.8831,44.8213,44.8831,129900.0
2014-02-07 15:10:00,79.97,80.13,79.97,80.06,274900.0,44.8775,44.9672,44.8775,44.928,274900.0
2014-02-07 15:15:00,80.05,80.2,80.03,80.19,206500.0,44.9224,45.0065,44.9111,45.0009,206500.0
2014-02-07 15:20:00,80.2,80.21,80.0,80.07,130500.0,45.0065,45.0121,44.8943,44.9336,130500.0
2014-02-07 15:25:00,80.06,80.27,80.06,80.26,313900.0,44.928,45.0458,44.928,45.0402,313900.0
2014-02-07 15:30:00,80.25,80.27,80.14,80.15,147600.0,45.0346,45.0458,44.9729,44.9785,147600.0
2014-02-07 15:35:00,80.14,80.19,80.06,80.08,189200.0,44.9729,45.0009,44.928,44.9392,189200.0
2014-02-07 15:40:00,80.08,80.24,80.08,80.21,160000.0,44.9392,45.029,44.9392,45.0121,160000.0
2014-02-07 15:45:00,80.22,80.29,80.16,80.17,218400.0,45.0178,45.057,44.9841,44.9897,218400.0
2014-02-07 15:50:00,80.17,80.21,80.08,80.21,207900.0,44.9897,45.0121,44.9392,45.0121,207900.0
2014-02-07 15:55:00,80.2,80.23,80.12,80.22,468000.0,45.0065,45.0234,44.9616,45.0178,468000.0
2014-02-10 09:30:00,79.81,80.1,79.79,80.01,209600.0,44.7877,44.9504,44.7764,44.8999,209600.0
2014-02-10 09:35:00,80.04,80.07,79.67,79.8,157200.0,44.9167,44.9336,44.7091,44.7821,157200.0
2014-02-10 09:40:00,79.78,79.8,79.64,79.74,110500.0,44.7708,44.7821,44.6923,44.7484,110500.0
2014-02-10 09:45:00,79.74,79.81,79.53,79.65,169900.0,44.7484,44.7877,44.6305,44.6979,169900.0
2014-02-10 09:50:00,79.67,79.75,79.64,79.67,182300.0,44.7091,44.754,44.6923,44.7091,182300.0
2014-02-10 09:55:00,79.67,79.67,79.45,79.59,188900.0,44.7091,44.7091,44.5856,44.6642,188900.0
2014-02-10 10:00:00,79.59,79.65,79.53,79.57,223900.0,44.6642,44.6979,44.6305,44.653,223900.0
2014-02-10 10:05:00,79.58,79.66,79.51,79.59,99700.0,44.6586,44.7035,44.6193,44.6642,99700.0
2014-02-10 10:10:00,79.57,79.62,79.55,79.58,67600.0,44.653,44.681,44.6418,44.6586,67600.0
2014-02-10 10:15:00,79.58,79.59,79.51,79.56,56400.0,44.6586,44.6642,44.6193,44.6474,56400.0
2014-02-10 10:20:00,79.55,79.59,79.47,79.47,55000.0,44.6418,44.6642,44.5969,44.5969,55000.0
2014-02-10 10:25:00,79.48,79.51,79.35,79.37,112600.0,44.6025,44.6193,44.5295,44.5408,112600.0
2014-02-10 10:30:00,79.36,79.42,79.33,79.4,126100.0,44.5351,44.5688,44.5183,44.5576,126100.0
2014-02-10 10:35:00,79.41,79.48,79.37,79.47,51600.0,44.5632,44.6025,44.5408,44.5969,51600.0
2014-02-10 10:40:00,79.48,79.54,79.42,79.51,73500.0,44.6025,44.6362,44.5688,44.6193,73500.0
2014-02-10 10:45:00,79.51,79.51,79.29,79.29,63000.0,44.6193,44.6193,44.4959,44.4959,63000.0
2014-02-10 10:50:00,79.29,79.29,79.2,79.21,82700.0,44.4959,44.4959,44.4454,44.451,82700.0
2014-02-10 10:55:00,79.21,79.28,79.18,79.19,43900.0,44.451,44.4902,44.4341,44.4397,43900.0
2014-02-10 11:00:00,79.19,79.23,79.12,79.13,40200.0,44.4397,44.4622,44.4005,44.4061,40200.0
2014-02-10 11:05:00,79.14,79.18,79.1,79.11,25600.0,44.4117,44.4341,44.3892,44.3948,25600.0
2014-02-10 11:10:00,79.13,79.23,79.12,79.19,34400.0,44.4061,44.4622,44.4005,44.4397,34400.0
2014-02-10 11:15:00,79.19,79.19,79.06,79.15,41500.0,44.4397,44.4397,44.3668,44.4173,41500.0
2014-02-10 11:20:00,79.14,79.19,79.08,79.12,35700.0,44.4117,44.4397,44.378,44.4005,35700.0
2014-02-10 11:25:00,79.12,79.21,79.1,79.13,45400.0,44.4005,44.451,44.3892,44.4061,45400.0
2014-02-10 11:30:00,79.13,79.19,79.1,79.12,48500.0,44.4061,44.4397,44.3892,44.4005,48500.0
2014-02-10 11:35:00,79.11,79.13,79.08,79.11,29900.0,44.3948,44.4061,44.378,44.3948,29900.0
2014-02-10 11:40:00,79.11,79.19,79.11,79.16,35300.0,44.3948,44.4397,44.3948,44.4229,35300.0
2014-02-10 11:45:00,79.17,79.17,79.05,79.06,42900.0,44.4285,44.4285,44.3612,44.3668,42900.0
2014-02-10 11:50:00,79.05,79.1,79.05,79.08,38800.0,44.3612,44.3892,44.3612,44.378,38800.0
2014-02-10 11:55:00,79.07,79.08,78.95,78.97,78900.0,44.3724,44.378,44.3051,44.3163,78900.0
2014-02-10 12:00:00,78.97,79.05,78.95,79.04,45900.0,44.3163,44.3612,44.3051,44.3556,45900.0
2014-02-10 12:05:00,79.02,79.06,78.96,78.99,44600.0,44.3443,44.3668,44.3107,44.3275,44600.0
2014-02-10 12:10:00,78.99,79.0,78.94,78.94,39100.0,44.3275,44.3331,44.2994,44.2994,39100.0
2014-02-10 12:15:00,78.94,78.95,78.89,78.89,48100.0,44.2994,44.3051,44.2714,44.2714,48100.0
2014-02-10 12:20:00,78.9,79.03,78.89,79.01,42100.0,44.277,44.35,44.2714,44.3387,42100.0
2014-02-10 12:25:00,79.01,79.01,78.92,78.93,35200.0,44.3387,44.3387,44.2882,44.2938,35200.0
2014-02-10 12:30:00,78.94,78.99,78.92,78.99,26000.0,44.2994,44.3275,44.2882,44.3275,26000.0
2014-02-10 12:35:00,79.0,79.06,78.91,78.92,59300.0,44.3331,44.3668,44.2826,44.2882,59300.0
2014-02-10 12:40:00,78.91,78.98,78.89,78.94,42100.0,44.2826,44.3219,44.2714,44.2994,42100.0
2014-02-10 12:45:00,78.95,79.04,78.89,79.04,34300.0,44.3051,44.3556,44.2714,44.3556,34300.0
2014-02-10 12:50:00,79.04,79.06,79.01,79.05,22400.0,44.3556,44.3668,44.3387,44.3612,22400.0
2014-02-10 12:55:00,79.06,79.06,79.0,79.01,27400.0,44.3668,44.3668,44.3331,44.3387,27400.0
2014-02-10 13:00:00,79.01,79.07,79.0,79.06,35800.0,44.3387,44.3724,44.3331,44.3668,35800.0
2014-02-10 13:05:00,79.07,79.08,79.02,79.04,31400.0,44.3724,44.378,44.3443,44.3556,31400.0
2014-02-10 13:10:00,79.04,79.07,79.0,79.02,31800.0,44.3556,44.3724,44.3331,44.3443,31800.0
2014-02-10 13:15:00,79.02,79.02,78.91,78.95,43000.0,44.3443,44.3443,44.2826,44.3051,43000.0
2014-02-10 13:20:00,78.95,79.01,78.92,79.0,40900.0,44.3051,44.3387,44.2882,44.3331,40900.0
2014-02-10 13:25:00,79.0,79.0,78.94,78.98,33900.0,44.3331,44.3331,44.2994,44.3219,33900.0
2014-02-10 13:30:00,78.97,79.03,78.97,78.97,36300.0,44.3163,44.35,44.3163,44.3163,36300.0
2014-02-10 13:35:00,78.97,79.03,78.96,79.03,30300.0,44.3163,44.35,44.3107,44.35,30300.0
2014-02-10 13:40:00,79.03,79.06,79.01,79.05,27100.0,44.35,44.3668,44.3387,44.3612,27100.0
2014-02-10 13:45:00,79.05,79.06,78.99,78.99,43200.0,44.3612,44.3668,44.3275,44.3275,43200.0
2014-02-10 13:50:00,79.0,79.0,78.91,78.95,43500.0,44.3331,44.3331,44.2826,44.3051,43500.0
2014-02-10 13:55:00,78.96,78.98,78.94,78.95,49700.0,44.3107,44.3219,44.2994,44.3051,49700.0
2014-02-10 14:00:00,78.96,78.97,78.92,78.93,36100.0,44.3107,44.3163,44.2882,44.2938,36100.0
2014-02-10 14:05:00,78.94,78.98,78.92,78.93,44900.0,44.2994,44.3219,44.2882,44.2938,44900.0
2014-02-10 14:10:00,78.92,78.93,78.82,78.82,54800.0,44.2882,44.2938,44.2321,44.2321,54800.0
2014-02-10 14:15:00,78.83,78.83,78.76,78.76,48600.0,44.2377,44.2377,44.1984,44.1984,48600.0
2014-02-10 14:20:00,78.76,78.79,78.7,78.73,51600.0,44.1984,44.2153,44.1648,44.1816,51600.0
2014-02-10 14:25:00,78.74,78.78,78.73,78.73,48400.0,44.1872,44.2097,44.1816,44.1816,48400.0
2014-02-10 14:30:00,78.73,78.77,78.69,78.7,54900.0,44.1816,44.204,44.1592,44.1648,54900.0
2014-02-10 14:35:00,78.69,78.73,78.67,78.67,55300.0,44.1592,44.1816,44.1479,44.1479,55300.0
2014-02-10 14:40:00,78.68,78.69,78.64,78.64,54200.0,44.1535,44.1592,44.1311,44.1311,54200.0
2014-02-10 14:45:00,78.64,78.68,78.61,78.61,38300.0,44.1311,44.1535,44.1143,44.1143,38300.0
2014-02-10 14:50:00,78.61,78.62,78.58,78.6,48200.0,44.1143,44.1199,44.0974,44.1086,48200.0
2014-02-10 14:55:00,78.6,78.62,78.58,78.58,63700.0,44.1086,44.1199,44.0974,44.0974,63700.0
2014-02-10 15:00:00,78.58,78.61,78.5,78.5,85400.0,44.0974,44.1143,44.0525,44.0525,85400.0
2014-02-10 15:05:00,78.5,78.62,78.5,78.61,78100.0,44.0525,44.1199,44.0525,44.1143,78100.0
2014-02-10 15:10:00,78.61,78.61,78.51,78.52,72300.0,44.1143,44.1143,44.0581,44.0637,72300.0
2014-02-10 15:15:00,78.51,78.56,78.49,78.56,70200.0,44.0581,44.0862,44.0469,44.0862,70200.0
2014-02-10 15:20:00,78.55,78.55,78.48,78.51,70300.0,44.0806,44.0806,44.0413,44.0581,70300.0
2014-02-10 15:25:00,78.51,78.52,78.44,78.48,74500.0,44.0581,44.0637,44.0189,44.0413,74500.0
2014-02-10 15:30:00,78.48,78.59,78.48,78.59,79900.0,44.0413,44.103,44.0413,44.103,79900.0
2014-02-10 15:35:00,78.59,78.65,78.59,78.63,85200.0,44.103,44.1367,44.103,44.1255,85200.0
2014-02-10 15:40:00,78.63,78.69,78.61,78.65,102000.0,44.1255,44.1592,44.1143,44.1367,102000.0
2014-02-10 15:45:00,78.65,78.67,78.56,78.6,128400.0,44.1367,44.1479,44.0862,44.1086,128400.0
2014-02-10 15:50:00,78.61,78.72,78.6,78.72,132100.0,44.1143,44.176,44.1086,44.176,132100.0
2014-02-10 15:55:00,78.71,78.84,78.7,78.8,292100.0,44.1704,44.2433,44.1648,44.2209,292100.0
2014-02-11 09:30:00,78.61,78.63,78.01,78.48,213600.0,44.1143,44.1255,43.7775,44.0413,213600.0
2014-02-11 09:35:00,78.44,78.77,78.29,78.58,65100.0,44.0189,44.204,43.9347,44.0974,65100.0
2014-02-11 09:40:00,78.59,78.77,78.54,78.65,121600.0,44.103,44.204,44.075,44.1367,121600.0
2014-02-11 09:45:00,78.64,78.89,78.64,78.71,67900.0,44.1311,44.2714,44.1311,44.1704,67900.0
2014-02-11 09:50:00,78.71,78.83,78.65,78.81,50000.0,44.1704,44.2377,44.1367,44.2265,50000.0
2014-02-11 09:55:00,78.82,78.86,78.65,78.69,32900.0,44.2321,44.2546,44.1367,44.1592,32900.0
2014-02-11 10:00:00,78.69,78.83,78.68,78.72,51000.0,44.1592,44.2377,44.1535,44.176,51000.0
2014-02-11 10:05:00,78.71,78.74,78.64,78.73,74200.0,44.1704,44.1872,44.1311,44.1816,74200.0
2014-02-11 10:10:00,78.72,78.79,78.66,78.69,59300.0,44.176,44.2153,44.1423,44.1592,59300.0
2014-02-11 10:15:00,78.68,78.7,78.64,78.65,32400.0,44.1535,44.1648,44.1311,44.1367,32400.0
2014-02-11 10:20:00,78.65,78.83,78.63,78.83,53800.0,44.1367,44.2377,44.1255,44.2377,53800.0
2014-02-11 10:25:00,78.83,78.99,78.82,78.93,61100.0,44.2377,44.3275,44.2321,44.2938,61100.0
2014-02-11 10:30:00,78.93,78.95,78.88,78.92,42100.0,44.2938,44.3051,44.2658,44.2882,42100.0
2014-02-11 10:35:00,78.93,78.94,78.83,78.88,37100.0,44.2938,44.2994,44.2377,44.2658,37100.0
2014-02-11 10:40:00,78.88,78.92,78.85,78.88,34300.0,44.2658,44.2882,44.2489,44.2658,34300.0
2014-02-11 10:45:00,78.9,78.9,78.82,78.84,51400.0,44.277,44.277,44.2321,44.2433,51400.0
2014-02-11 10:50:00,78.85,78.98,78.84,78.98,42700.0,44.2489,44.3219,44.2433,44.3219,42700.0
2014-02-11 10:55:00,78.97,79.0,78.94,78.97,78500.0,44.3163,44.3331,44.2994,44.3163,78500.0
2014-02-11 11:00:00,78.97,79.02,78.91,78.92,97000.0,44.3163,44.3443,44.2826,44.2882,97000.0
2014-02-11 11:05:00,78.92,78.95,78.85,78.89,27400.0,44.2882,44.3051,44.2489,44.2714,27400.0
2014-02-11 11:10:00,78.89,78.93,78.86,78.93,24200.0,44.2714,44.2938,44.2546,44.2938,24200.0
2014-02-11 11:15:00,78.92,78.98,78.87,78.98,111600.0,44.2882,44.3219,44.2602,44.3219,111600.0
2014-02-11 11:20:00,78.97,78.97,78.92,78.95,50200.0,44.3163,44.3163,44.2882,44.3051,50200.0
2014-02-11 11:25:00,78.96,78.96,78.9,78.95,73500.0,44.3107,44.3107,44.277,44.3051,73500.0
2014-02-11 11:30:00,78.95,78.99,78.91,78.97,66600.0,44.3051,44.3275,44.2826,44.3163,66600.0
2014-02-11 11:35:00,78.99,79.01,78.91,78.95,40600.0,44.3275,44.3387,44.2826,44.3051,40600.0
2014-02-11 11:40:00,78.95,79.0,78.93,79.0,64200.0,44.3051,44.3331,44.2938,44.3331,64200.0
2014-02-11 11:45:00,78.98,79.05,78.94,79.04,49800.0,44.3219,44.3612,44.2994,44.3556,49800.0
2014-02-11 11:50:00,79.05,79.13,79.01,79.12,38700.0,44.3612,44.4061,44.3387,44.4005,38700.0
2014-02-11 11:55:00,79.12,79.17,79.11,79.16,16400.0,44.4005,44.4285,44.3948,44.4229,16400.0
2014-02-11 12:00:00,79.16,79.23,79.14,79.14,34200.0,44.4229,44.4622,44.4117,44.4117,34200.0
2014-02-11 12:05:00,79.14,79.17,79.06,79.07,33700.0,44.4117,44.4285,44.3668,44.3724,33700.0
2014-02-11 12:10:00,79.08,79.1,79.05,79.09,35900.0,44.378,44.3892,44.3612,44.3836,35900.0
2014-02-11 12:15:00,79.08,79.1,79.04,79.04,32300.0,44.378,44.3892,44.3556,44.3556,32300.0
2014-02-11 12:20:00,79.04,79.05,78.95,78.97,47700.0,44.3556,44.3612,44.3051,44.3163,47700.0
2014-02-11 12:25:00,78.97,78.99,78.92,78.95,32500.0,44.3163,44.3275,44.2882,44.3051,32500.0
2014-02-11 12:30:00,78.94,78.97,78.91,78.94,31400.0,44.2994,44.3163,44.2826,44.2994,31400.0
2014-02-11 12:35:00,78.94,78.98,78.9,78.96,40900.0,44.2994,44.3219,44.277,44.3107,40900.0
2014-02-11 12:40:00,78.95,78.98,78.94,78.97,23500.0,44.3051,44.3219,44.2994,44.3163,23500.0
2014-02-11 12:45:00,78.97,78.97,78.91,78.92,41600.0,44.3163,44.3163,44.2826,44.2882,41600.0
2014-02-11 12:50:00,78.93,78.97,78.93,78.96,64800.0,44.2938,44.3163,44.2938,44.3107,64800.0
2014-02-11 12:55:00,78.96,79.02,78.95,79.01,75100.0,44.3107,44.3443,44.3051,44.3387,75100.0
2014-02-11 13:00:00,79.01,79.14,79.0,79.08,58400.0,44.3387,44.4117,44.3331,44.378,58400.0
2014-02-11 13:05:00,79.09,79.14,79.07,79.08,40400.0,44.3836,44.4117,44.3724,44.378,40400.0
2014-02-11 13:10:00,79.09,79.14,79.07,79.13,45200.0,44.3836,44.4117,44.3724,44.4061,45200.0
2014-02-11 13:15:00,79.14,79.15,79.03,79.05,33900.0,44.4117,44.4173,44.35,44.3612,33900.0
2014-02-11 13:20:00,79.04,79.12,79.03,79.12,61500.0,44.3556,44.4005,44.35,44.4005,61500.0
2014-02-11 13:25:00,79.12,79.23,79.12,79.23,48300.0,44.4005,44.4622,44.4005,44.4622,48300.0
2014-02-11 13:30:00,79.23,79.27,79.13,79.15,84400.0,44.4622,44.4846,44.4061,44.4173,84400.0
2014-02-11 13:35:00,79.16,79.18,79.15,79.17,32100.0,44.4229,44.4341,44.4173,44.4285,32100.0
2014-02-11 13:40:00,79.17,79.21,79.13,79.18,62500.0,44.4285,44.451,44.4061,44.4341,62500.0
2014-02-11 13:45:00,79.18,79.22,79.15,79.17,48300.0,44.4341,44.4566,44.4173,44.4285,48300.0
2014-02-11 13:50:00,79.18,79.2,79.1,79.14,34600.0,44.4341,44.4454,44.3892,44.4117,34600.0
2014-02-11 13:55:00,79.13,79.17,79.13,79.17,25300.0,44.4061,44.4285,44.4061,44.4285,25300.0
2014-02-11 14:00:00,79.16,79.22,79.16,79.2,34500.0,44.4229,44.4566,44.4229,44.4454,34500.0
2014-02-11 14:05:00,79.21,79.25,79.19,79.25,44300.0,44.451,44.4734,44.4397,44.4734,44300.0
2014-02-11 14:10:00,79.24,79.27,79.2,79.2,34600.0,44.4678,44.4846,44.4454,44.4454,34600.0
2014-02-11 14:15:00,79.19,79.23,79.18,79.23,39000.0,44.4397,44.4622,44.4341,44.4622,39000.0
2014-02-11 14:20:00,79.23,79.27,79.22,79.26,56300.0,44.4622,44.4846,44.4566,44.479,56300.0
2014-02-11 14:25:00,79.25,79.26,79.22,79.25,48800.0,44.4734,44.479,44.4566,44.4734,48800.0
2014-02-11 14:30:00,79.25,79.26,79.2,79.2,41000.0,44.4734,44.479,44.4454,44.4454,41000.0
2014-02-11 14:35:00,79.21,79.23,79.14,79.2,47800.0,44.451,44.4622,44.4117,44.4454,47800.0
2014-02-11 14:40:00,79.2,79.3,79.2,79.23,54800.0,44.4454,44.5015,44.4454,44.4622,54800.0
2014-02-11 14:45:00,79.24,79.3,79.22,79.27,42200.0,44.4678,44.5015,44.4566,44.4846,42200.0
2014-02-11 14:50:00,79.26,79.27,79.22,79.25,113900.0,44.479,44.4846,44.4566,44.4734,113900.0
2014-02-11 14:55:00,79.26,79.33,79.21,79.32,54000.0,44.479,44.5183,44.451,44.5127,54000.0
2014-02-11 15:00:00,79.32,79.42,79.32,79.42,92600.0,44.5127,44.5688,44.5127,44.5688,92600.0
2014-02-11 15:05:00,79.42,79.44,79.38,79.41,92500.0,44.5688,44.58,44.5464,44.5632,92500.0
2014-02-11 15:10:00,79.42,79.44,79.38,79.43,82400.0,44.5688,44.58,44.5464,44.5744,82400.0
2014-02-11 15:15:00,79.44,79.5,79.42,79.47,76000.0,44.58,44.6137,44.5688,44.5969,76000.0
2014-02-11 15:20:00,79.47,79.5,79.43,79.44,61700.0,44.5969,44.6137,44.5744,44.58,61700.0
2014-02-11 15:25:00,79.45,79.5,79.43,79.49,48600.0,44.5856,44.6137,44.5744,44.6081,48600.0
2014-02-11 15:30:00,79.49,79.5,79.37,79.39,138500.0,44.6081,44.6137,44.5408,44.552,138500.0
2014-02-11 15:35:00,79.39,79.42,79.38,79.39,64800.0,44.552,44.5688,44.5464,44.552,64800.0
2014-02-11 15:40:00,79.39,79.45,79.37,79.45,81100.0,44.552,44.5856,44.5408,44.5856,81100.0
2014-02-11 15:45:00,79.44,79.45,79.35,79.35,126600.0,44.58,44.5856,44.5295,44.5295,126600.0
2014-02-11 15:50:00,79.36,79.42,79.34,79.42,115000.0,44.5351,44.5688,44.5239,44.5688,115000.0
2014-02-11 15:55:00,79.42,79.45,79.39,79.43,200300.0,44.5688,44.5856,44.552,44.5744,200300.0
2014-02-12 09:30:00,79.64,79.66,78.86,79.11,165300.0,44.6923,44.7035,44.2546,44.3948,165300.0
2014-02-12 09:35:00,79.09,79.24,78.85,79.03,88600.0,44.3836,44.4678,44.2489,44.35,88600.0
2014-02-12 09:40:00,79.02,79.07,78.66,78.71,84400.0,44.3443,44.3724,44.1423,44.1704,84400.0
2014-02-12 09:45:00,78.74,78.92,78.71,78.76,143800.0,44.1872,44.2882,44.1704,44.1984,143800.0
2014-02-12 09:50:00,78.79,78.86,78.69,78.82,164000.0,44.2153,44.2546,44.1592,44.2321,164000.0
2014-02-12 09:55:00,78.83,79.0,78.81,78.94,54500.0,44.2377,44.3331,44.2265,44.2994,54500.0
2014-02-12 10:00:00,78.93,78.97,78.82,78.83,71500.0,44.2938,44.3163,44.2321,44.2377,71500.0
2014-02-12 10:05:00,78.82,78.9,78.8,78.89,37000.0,44.2321,44.277,44.2209,44.2714,37000.0
2014-02-12 10:10:00,78.88,78.9,78.8,78.81,58300.0,44.2658,44.277,44.2209,44.2265,58300.0
2014-02-12 10:15:00,78.81,78.87,78.75,78.78,40600.0,44.2265,44.2602,44.1928,44.2097,40600.0
2014-02-12 10:20:00,78.79,78.83,78.73,78.76,44000.0,44.2153,44.2377,44.1816,44.1984,44000.0
2014-02-12 10:25:00,78.76,78.85,78.73,78.8,51600.0,44.1984,44.2489,44.1816,44.2209,51600.0
2014-02-12 10:30:00,78.79,78.86,78.74,78.84,78100.0,44.2153,44.2546,44.1872,44.2433,78100.0
2014-02-12 10:35:00,78.85,78.94,78.8,78.89,55200.0,44.2489,44.2994,44.2209,44.2714,55200.0
2014-02-12 10:40:00,78.88,78.89,78.85,78.86,39600.0,44.2658,44.2714,44.2489,44.2546,39600.0
2014-02-12 10:45:00,78.87,78.92,78.85,78.88,47100.0,44.2602,44.2882,44.2489,44.2658,47100.0
2014-02-12 10:50:00,78.89,78.94,78.81,78.82,116700.0,44.2714,44.2994,44.2265,44.2321,116700.0
2014-02-12 10:55:00,78.83,78.86,78.82,78.83,45700.0,44.2377,44.2546,44.2321,44.2377,45700.0
2014-02-12 11:00:00,78.83,78.86,78.78,78.79,45000.0,44.2377,44.2546,44.2097,44.2153,45000.0
2014-02-12 11:05:00,78.79,78.84,78.77,78.79,19300.0,44.2153,44.2433,44.204,44.2153,19300.0
2014-02-12 11:10:00,78.79,78.82,78.76,78.76,29200.0,44.2153,44.2321,44.1984,44.1984,29200.0
2014-02-12 11:15:00,78.77,78.83,78.76,78.8,26100.0,44.204,44.2377,44.1984,44.2209,26100.0
2014-02-12 11:20:00,78.8,78.85,78.79,78.8,46300.0,44.2209,44.2489,44.2153,44.2209,46300.0
2014-02-12 11:25:00,78.8,78.83,78.76,78.82,52600.0,44.2209,44.2377,44.1984,44.2321,52600.0
2014-02-12 11:30:00,78.81,78.86,78.79,78.79,46200.0,44.2265,44.2546,44.2153,44.2153,46200.0
2014-02-12 11:35:00,78.8,78.83,78.79,78.81,61700.0,44.2209,44.2377,44.2153,44.2265,61700.0
2014-02-12 11:40:00,78.8,78.85,78.77,78.79,72600.0,44.2209,44.2489,44.204,44.2153,72600.0
2014-02-12 11:45:00,78.79,78.85,78.76,78.76,52100.0,44.2153,44.2489,44.1984,44.1984,52100.0
2014-02-12 11:50:00,78.76,78.78,78.73,78.74,25100.0,44.1984,44.2097,44.1816,44.1872,25100.0
2014-02-12 11:55:00,78.74,78.79,78.71,78.79,26100.0,44.1872,44.2153,44.1704,44.2153,26100.0
2014-02-12 12:00:00,78.78,78.93,78.77,78.89,52600.0,44.2097,44.2938,44.204,44.2714,52600.0
2014-02-12 12:05:00,78.89,78.9,78.84,78.89,11500.0,44.2714,44.277,44.2433,44.2714,11500.0
2014-02-12 12:10:00,78.89,78.91,78.87,78.91,25900.0,44.2714,44.2826,44.2602,44.2826,25900.0
2014-02-12 12:15:00,78.9,78.93,78.86,78.92,30000.0,44.277,44.2938,44.2546,44.2882,30000.0
2014-02-12 12:20:00,78.9,78.95,78.86,78.86,21700.0,44.277,44.3051,44.2546,44.2546,21700.0
2014-02-12 12:25:00,78.86,78.86,78.75,78.79,34400.0,44.2546,44.2546,44.1928,44.2153,34400.0
2014-02-12 12:30:00,78.78,78.8,78.76,78.79,17400.0,44.2097,44.2209,44.1984,44.2153,17400.0
2014-02-12 12:35:00,78.79,78.8,78.75,78.76,23000.0,44.2153,44.2209,44.1928,44.1984,23000.0
2014-02-12 12:40:00,78.76,78.83,78.76,78.81,22200.0,44.1984,44.2377,44.1984,44.2265,22200.0
2014-02-12 12:45:00,78.81,78.82,78.75,78.76,23900.0,44.2265,44.2321,44.1928,44.1984,23900.0
2014-02-12 12:50:00,78.76,78.83,78.74,78.8,45300.0,44.1984,44.2377,44.1872,44.2209,45300.0
2014-02-12 12:55:00,78.81,78.83,78.78,78.8,18500.0,44.2265,44.2377,44.2097,44.2209,18500.0
2014-02-12 13:00:00,78.81,78.85,78.8,78.85,20200.0,44.2265,44.2489,44.2209,44.2489,20200.0
2014-02-12 13:05:00,78.85,78.87,78.82,78.85,17600.0,44.2489,44.2602,44.2321,44.2489,17600.0
2014-02-12 13:10:00,78.84,78.85,78.8,78.82,33600.0,44.2433,44.2489,44.2209,44.2321,33600.0
2014-02-12 13:15:00,78.82,78.86,78.82,78.85,18000.0,44.2321,44.2546,44.2321,44.2489,18000.0
2014-02-12 13:20:00,78.85,78.92,78.85,78.88,44600.0,44.2489,44.2882,44.2489,44.2658,44600.0
2014-02-12 13:25:00,78.89,78.92,78.87,78.87,33000.0,44.2714,44.2882,44.2602,44.2602,33000.0
2014-02-12 13:30:00,78.86,78.91,78.86,78.9,29500.0,44.2546,44.2826,44.2546,44.277,29500.0
2014-02-12 13:35:00,78.9,78.92,78.83,78.86,37300.0,44.277,44.2882,44.2377,44.2546,37300.0
2014-02-12 13:40:00,78.86,78.89,78.83,78.88,38400.0,44.2546,44.2714,44.2377,44.2658,38400.0
2014-02-12 13:45:00,78.88,78.92,78.87,78.88,33700.0,44.2658,44.2882,44.2602,44.2658,33700.0
2014-02-12 13:50:00,78.89,78.9,78.81,78.82,34500.0,44.2714,44.277,44.2265,44.2321,34500.0
2014-02-12 13:55:00,78.82,78.84,78.81,78.82,26000.0,44.2321,44.2433,44.2265,44.2321,26000.0
2014-02-12 14:00:00,78.84,78.9,78.82,78.87,42500.0,44.2433,44.277,44.2321,44.2602,42500.0
2014-02-12 14:05:00,78.87,78.88,78.75,78.77,45800.0,44.2602,44.2658,44.1928,44.204,45800.0
2014-02-12 14:10:00,78.76,78.79,78.67,78.71,45800.0,44.1984,44.2153,44.1479,44.1704,45800.0
2014-02-12 14:15:00,78.71,78.76,78.7,78.71,40100.0,44.1704,44.1984,44.1648,44.1704,40100.0
2014-02-12 14:20:00,78.72,78.78,78.7,78.73,55200.0,44.176,44.2097,44.1648,44.1816,55200.0
2014-02-12 14:25:00,78.74,78.78,78.68,78.68,35200.0,44.1872,44.2097,44.1535,44.1535,35200.0
2014-02-12 14:30:00,78.68,78.7,78.52,78.53,62100.0,44.1535,44.1648,44.0637,44.0694,62100.0
2014-02-12 14:35:00,78.53,78.56,78.47,78.48,69700.0,44.0694,44.0862,44.0357,44.0413,69700.0
2014-02-12 14:40:00,78.48,78.54,78.44,78.48,61000.0,44.0413,44.075,44.0189,44.0413,61000.0
2014-02-12 14:45:00,78.48,78.5,78.37,78.42,51300.0,44.0413,44.0525,43.9796,44.0076,51300.0
2014-02-12 14:50:00,78.42,78.47,78.42,78.44,49800.0,44.0076,44.0357,44.0076,44.0189,49800.0
2014-02-12 14:55:00,78.43,78.47,78.39,78.46,46600.0,44.0132,44.0357,43.9908,44.0301,46600.0
2014-02-12 15:00:00,78.45,78.51,78.44,78.48,33100.0,44.0245,44.0581,44.0189,44.0413,33100.0
2014-02-12 15:05:00,78.47,78.5,78.42,78.48,57300.0,44.0357,44.0525,44.0076,44.0413,57300.0
2014-02-12 15:10:00,78.48,78.51,78.41,78.41,45000.0,44.0413,44.0581,44.002,44.002,45000.0
2014-02-12 15:15:00,78.41,78.44,78.32,78.38,97800.0,44.002,44.0189,43.9515,43.9852,97800.0
2014-02-12 15:20:00,78.38,78.5,78.38,78.47,59100.0,43.9852,44.0525,43.9852,44.0357,59100.0
2014-02-12 15:25:00,78.47,78.56,78.46,78.56,62000.0,44.0357,44.0862,44.0301,44.0862,62000.0
2014-02-12 15:30:00,78.55,78.61,78.52,78.57,74700.0,44.0806,44.1143,44.0637,44.0918,74700.0
2014-02-12 15:35:00,78.58,78.6,78.51,78.52,72900.0,44.0974,44.1086,44.0581,44.0637,72900.0
2014-02-12 15:40:00,78.52,78.58,78.52,78.52,96100.0,44.0637,44.0974,44.0637,44.0637,96100.0
2014-02-12 15:45:00,78.52,78.56,78.45,78.45,127200.0,44.0637,44.0862,44.0245,44.0245,127200.0
2014-02-12 15:50:00,78.45,78.48,78.32,78.35,220200.0,44.0245,44.0413,43.9515,43.9683,220200.0
2014-02-12 15:55:00,78.34,78.45,78.31,78.44,315100.0,43.9627,44.0245,43.9459,44.0189,315100.0
2014-02-13 09:30:00,78.25,78.28,77.55,78.17,220000.0,43.9122,43.9291,43.5194,43.8673,220000.0
2014-02-13 09:35:00,78.2,78.22,77.68,77.99,67500.0,43.8842,43.8954,43.5924,43.7663,67500.0
2014-02-13 09:40:00,78.05,78.3,77.99,78.17,84900.0,43.8,43.9403,43.7663,43.8673,84900.0
2014-02-13 09:45:00,78.16,78.26,77.94,78.01,118200.0,43.8617,43.9178,43.7383,43.7775,118200.0
2014-02-13 09:50:00,78.01,78.07,77.91,77.96,43400.0,43.7775,43.8112,43.7214,43.7495,43400.0
2014-02-13 09:55:00,77.96,78.02,77.84,77.99,42600.0,43.7495,43.7832,43.6821,43.7663,42600.0
2014-02-13 10:00:00,78.0,78.17,77.95,78.14,45800.0,43.7719,43.8673,43.7439,43.8505,45800.0
2014-02-13 10:05:00,78.15,78.17,78.0,78.14,39500.0,43.8561,43.8673,43.7719,43.8505,39500.0
2014-02-13 10:10:00,78.15,78.39,78.11,78.3,58700.0,43.8561,43.9908,43.8337,43.9403,58700.0
2014-02-13 10:15:00,78.28,78.42,78.25,78.41,32400.0,43.9291,44.0076,43.9122,44.002,32400.0
2014-02-13 10:20:00,78.4,78.4,78.25,78.3,29400.0,43.9964,43.9964,43.9122,43.9403,29400.0
2014-02-13 10:25:00,78.28,78.36,78.19,78.34,38700.0,43.9291,43.974,43.8786,43.9627,38700.0
2014-02-13 10:30:00,78.34,78.38,78.24,78.32,82200.0,43.9627,43.9852,43.9066,43.9515,82200.0
2014-02-13 10:35:00,78.32,78.39,78.25,78.25,58900.0,43.9515,43.9908,43.9122,43.9122,58900.0
2014-02-13 10:40:00,78.26,78.34,78.21,78.34,18300.0,43.9178,43.9627,43.8898,43.9627,18300.0
2014-02-13 10:45:00,78.33,78.34,78.22,78.26,56100.0,43.9571,43.9627,43.8954,43.9178,56100.0
2014-02-13 10:50:00,78.26,78.47,78.25,78.47,38800.0,43.9178,44.0357,43.9122,44.0357,38800.0
2014-02-13 10:55:00,78.47,78.53,78.41,78.45,41500.0,44.0357,44.0694,44.002,44.0245,41500.0
2014-02-13 11:00:00,78.45,78.45,78.37,78.43,80900.0,44.0245,44.0245,43.9796,44.0132,80900.0
2014-02-13 11:05:00,78.42,78.54,78.4,78.54,31500.0,44.0076,44.075,43.9964,44.075,31500.0
2014-02-13 11:10:00,78.53,78.54,78.49,78.52,22800.0,44.0694,44.075,44.0469,44.0637,22800.0
2014-02-13 11:15:00,78.53,78.58,78.48,78.51,69300.0,44.0694,44.0974,44.0413,44.0581,69300.0
2014-02-13 11:20:00,78.5,78.67,78.49,78.64,32800.0,44.0525,44.1479,44.0469,44.1311,32800.0
2014-02-13 11:25:00,78.66,78.7,78.58,78.62,52600.0,44.1423,44.1648,44.0974,44.1199,52600.0
2014-02-13 11:30:00,78.62,78.67,78.53,78.54,50200.0,44.1199,44.1479,44.0694,44.075,50200.0
2014-02-13 11:35:00,78.54,78.62,78.53,78.61,30500.0,44.075,44.1199,44.0694,44.1143,30500.0
2014-02-13 11:40:00,78.61,78.61,78.49,78.51,29200.0,44.1143,44.1143,44.0469,44.0581,29200.0
2014-02-13 11:45:00,78.5,78.59,78.5,78.55,12700.0,44.0525,44.103,44.0525,44.0806,12700.0
2014-02-13 11:50:00,78.54,78.54,78.48,78.52,20500.0,44.075,44.075,44.0413,44.0637,20500.0
2014-02-13 11:55:00,78.52,78.58,78.44,78.46,33000.0,44.0637,44.0974,44.0189,44.0301,33000.0
2014-02-13 12:00:00,78.45,78.45,78.39,78.4,15500.0,44.0245,44.0245,43.9908,43.9964,15500.0
2014-02-13 12:05:00,78.42,78.46,78.38,78.38,15200.0,44.0076,44.0301,43.9852,43.9852,15200.0
2014-02-13 12:10:00,78.39,78.42,78.33,78.42,32400.0,43.9908,44.0076,43.9571,44.0076,32400.0
2014-02-13 12:15:00,78.42,78.5,78.39,78.45,34100.0,44.0076,44.0525,43.9908,44.0245,34100.0
2014-02-13 12:20:00,78.47,78.5,78.45,78.48,13700.0,44.0357,44.0525,44.0245,44.0413,13700.0
2014-02-13 12:25:00,78.5,78.52,78.47,78.48,19600.0,44.0525,44.0637,44.0357,44.0413,19600.0
2014-02-13 12:30:00,78.48,78.5,78.46,78.5,15700.0,44.0413,44.0525,44.0301,44.0525,15700.0
2014-02-13 12:35:00,78.51,78.54,78.49,78.52,18200.0,44.0581,44.075,44.0469,44.0637,18200.0
2014-02-13 12:40:00,78.52,78.57,78.52,78.54,11500.0,44.0637,44.0918,44.0637,44.075,11500.0
2014-02-13 12:45:00,78.54,78.57,78.51,78.57,15200.0,44.075,44.0918,44.0581,44.0918,15200.0
2014-02-13 12:50:00,78.56,78.66,78.54,78.62,70500.0,44.0862,44.1423,44.075,44.1199,70500.0
2014-02-13 12:55:00,78.62,78.63,78.59,78.63,11300.0,44.1199,44.1255,44.103,44.1255,11300.0
2014-02-13 13:00:00,78.63,78.64,78.61,78.64,11900.0,44.1255,44.1311,44.1143,44.1311,11900.0
2014-02-13 13:05:00,78.65,78.75,78.63,78.75,27000.0,44.1367,44.1928,44.1255,44.1928,27000.0
2014-02-13 13:10:00,78.75,78.8,78.73,78.77,22600.0,44.1928,44.2209,44.1816,44.204,22600.0
2014-02-13 13:15:00,78.76,78.92,78.76,78.88,54100.0,44.1984,44.2882,44.1984,44.2658,54100.0
2014-02-13 13:20:00,78.89,78.91,78.84,78.85,24700.0,44.2714,44.2826,44.2433,44.2489,24700.0
2014-02-13 13:25:00,78.86,78.88,78.82,78.83,17300.0,44.2546,44.2658,44.2321,44.2377,17300.0
2014-02-13 13:30:00,78.83,78.92,78.81,78.88,23000.0,44.2377,44.2882,44.2265,44.2658,23000.0
2014-02-13 13:35:00,78.88,78.92,78.83,78.9,15800.0,44.2658,44.2882,44.2377,44.277,15800.0
2014-02-13 13:40:00,78.92,79.11,78.92,78.97,128100.0,44.2882,44.3948,44.2882,44.3163,128100.0
2014-02-13 13:45:00,78.98,79.0,78.94,78.97,25500.0,44.3219,44.3331,44.2994,44.3163,25500.0
2014-02-13 13:50:00,78.97,79.01,78.94,78.98,43800.0,44.3163,44.3387,44.2994,44.3219,43800.0
2014-02-13 13:55:00,78.99,79.05,78.94,79.02,46600.0,44.3275,44.3612,44.2994,44.3443,46600.0
2014-02-13 14:00:00,79.01,79.06,78.99,79.01,40500.0,44.3387,44.3668,44.3275,44.3387,40500.0
2014-02-13 14:05:00,79.02,79.09,79.01,79.07,38500.0,44.3443,44.3836,44.3387,44.3724,38500.0
2014-02-13 14:10:00,79.06,79.09,79.01,79.06,30000.0,44.3668,44.3836,44.3387,44.3668,30000.0
2014-02-13 14:15:00,79.06,79.07,78.94,78.95,30400.0,44.3668,44.3724,44.2994,44.3051,30400.0
2014-02-13 14:20:00,78.95,78.99,78.88,78.97,64000.0,44.3051,44.3275,44.2658,44.3163,64000.0
2014-02-13 14:25:00,78.98,79.0,78.9,78.96,28300.0,44.3219,44.3331,44.277,44.3107,28300.0
2014-02-13 14:30:00,78.97,78.97,78.89,78.92,20400.0,44.3163,44.3163,44.2714,44.2882,20400.0
2014-02-13 14:35:00,78.92,79.04,78.92,79.0,70100.0,44.2882,44.3556,44.2882,44.3331,70100.0
2014-02-13 14:40:00,79.01,79.04,78.97,79.03,40100.0,44.3387,44.3556,44.3163,44.35,40100.0
2014-02-13 14:45:00,79.04,79.19,79.04,79.19,123700.0,44.3556,44.4397,44.3556,44.4397,123700.0
2014-02-13 14:50:00,79.2,79.28,79.19,79.19,49800.0,44.4454,44.4902,44.4397,44.4397,49800.0
2014-02-13 14:55:00,79.19,79.31,79.19,79.27,64800.0,44.4397,44.5071,44.4397,44.4846,64800.0
2014-02-13 15:00:00,79.27,79.29,79.21,79.21,73100.0,44.4846,44.4959,44.451,44.451,73100.0
2014-02-13 15:05:00,79.22,79.31,79.2,79.28,53800.0,44.4566,44.5071,44.4454,44.4902,53800.0
2014-02-13 15:10:00,79.29,79.3,79.27,79.3,47800.0,44.4959,44.5015,44.4846,44.5015,47800.0
2014-02-13 15:15:00,79.3,79.32,79.28,79.28,59100.0,44.5015,44.5127,44.4902,44.4902,59100.0
2014-02-13 15:20:00,79.28,79.3,79.24,79.26,70000.0,44.4902,44.5015,44.4678,44.479,70000.0
2014-02-13 15:25:00,79.26,79.26,79.16,79.19,61300.0,44.479,44.479,44.4229,44.4397,61300.0
2014-02-13 15:30:00,79.19,79.28,79.18,79.27,74200.0,44.4397,44.4902,44.4341,44.4846,74200.0
2014-02-13 15:35:00,79.27,79.27,79.18,79.2,84700.0,44.4846,44.4846,44.4341,44.4454,84700.0
2014-02-13 15:40:00,79.2,79.22,79.14,79.2,80400.0,44.4454,44.4566,44.4117,44.4454,80400.0
2014-02-13 15:45:00,79.2,79.23,79.16,79.23,94300.0,44.4454,44.4622,44.4229,44.4622,94300.0
2014-02-13 15:50:00,79.23,79.29,79.19,79.29,113800.0,44.4622,44.4959,44.4397,44.4959,113800.0
2014-02-13 15:55:00,79.29,79.31,79.2,79.24,224600.0,44.4959,44.5071,44.4454,44.4678,224600.0
2014-02-14 09:30:00,79.31,79.35,78.88,79.15,129300.0,44.5071,44.5295,44.2658,44.4173,129300.0
2014-02-14 09:35:00,79.15,79.3,79.03,79.12,20600.0,44.4173,44.5015,44.35,44.4005,20600.0
2014-02-14 09:40:00,79.11,79.24,78.94,79.0,26900.0,44.3948,44.4678,44.2994,44.3331,26900.0
2014-02-14 09:45:00,79.05,79.28,78.99,79.24,58500.0,44.3612,44.4902,44.3275,44.4678,58500.0
2014-02-14 09:50:00,79.24,79.33,78.88,79.2,199100.0,44.4678,44.5183,44.2658,44.4454,199100.0
2014-02-14 09:55:00,79.2,79.35,79.18,79.35,26700.0,44.4454,44.5295,44.4341,44.5295,26700.0
2014-02-14 10:00:00,79.34,79.45,79.3,79.31,49000.0,44.5239,44.5856,44.5015,44.5071,49000.0
2014-02-14 10:05:00,79.32,79.48,79.3,79.41,21900.0,44.5127,44.6025,44.5015,44.5632,21900.0
2014-02-14 10:10:00,79.42,79.6,79.42,79.57,47900.0,44.5688,44.6698,44.5688,44.653,47900.0
2014-02-14 10:15:00,79.56,79.72,79.51,79.72,59800.0,44.6474,44.7372,44.6193,44.7372,59800.0
2014-02-14 10:20:00,79.71,80.03,79.71,79.91,189100.0,44.7316,44.9111,44.7316,44.8438,189100.0
2014-02-14 10:25:00,79.9,80.18,79.89,80.17,125500.0,44.8382,44.9953,44.8326,44.9897,125500.0
2014-02-14 10:30:00,80.15,80.49,80.15,80.3,144600.0,44.9785,45.1693,44.9785,45.0626,144600.0
2014-02-14 10:35:00,80.31,80.39,80.18,80.18,113400.0,45.0683,45.1132,44.9953,44.9953,113400.0
2014-02-14 10:40:00,80.19,80.23,80.05,80.23,83300.0,45.0009,45.0234,44.9224,45.0234,83300.0
2014-02-14 10:45:00,80.24,80.37,80.19,80.37,154900.0,45.029,45.1019,45.0009,45.1019,154900.0
2014-02-14 10:50:00,80.35,80.35,80.18,80.23,67500.0,45.0907,45.0907,44.9953,45.0234,67500.0
2014-02-14 10:55:00,80.22,80.25,80.15,80.21,46000.0,45.0178,45.0346,44.9785,45.0121,46000.0
2014-02-14 11:00:00,80.22,80.26,80.2,80.23,49100.0,45.0178,45.0402,45.0065,45.0234,49100.0
2014-02-14 11:05:00,80.22,80.31,80.22,80.26,37700.0,45.0178,45.0683,45.0178,45.0402,37700.0
2014-02-14 11:10:00,80.25,80.28,80.16,80.16,35800.0,45.0346,45.0514,44.9841,44.9841,35800.0
2014-02-14 11:15:00,80.15,80.21,80.11,80.19,73200.0,44.9785,45.0121,44.956,45.0009,73200.0
2014-02-14 11:20:00,80.2,80.2,80.12,80.2,35900.0,45.0065,45.0065,44.9616,45.0065,35900.0
2014-02-14 11:25:00,80.2,80.26,80.2,80.22,27500.0,45.0065,45.0402,45.0065,45.0178,27500.0
2014-02-14 11:30:00,80.2,80.2,80.03,80.1,53500.0,45.0065,45.0065,44.9111,44.9504,53500.0
2014-02-14 11:35:00,80.09,80.19,80.05,80.15,41500.0,44.9448,45.0009,44.9224,44.9785,41500.0
2014-02-14 11:40:00,80.15,80.18,80.08,80.1,38100.0,44.9785,44.9953,44.9392,44.9504,38100.0
2014-02-14 11:45:00,80.11,80.2,80.1,80.14,45200.0,44.956,45.0065,44.9504,44.9729,45200.0
2014-02-14 11:50:00,80.15,80.16,80.06,80.07,19500.0,44.9785,44.9841,44.928,44.9336,19500.0
2014-02-14 11:55:00,80.08,80.1,80.0,80.01,28200.0,44.9392,44.9504,44.8943,44.8999,28200.0
2014-02-14 12:00:00,80.0,80.05,79.95,80.04,40800.0,44.8943,44.9224,44.8662,44.9167,40800.0
2014-02-14 12:05:00,80.04,80.08,80.0,80.01,43000.0,44.9167,44.9392,44.8943,44.8999,43000.0
2014-02-14 12:10:00,80.01,80.01,79.94,79.95,24800.0,44.8999,44.8999,44.8606,44.8662,24800.0
2014-02-14 12:15:00,79.95,79.98,79.93,79.96,37300.0,44.8662,44.8831,44.855,44.8718,37300.0
2014-02-14 12:20:00,79.95,79.97,79.88,79.97,25900.0,44.8662,44.8775,44.827,44.8775,25900.0
2014-02-14 12:25:00,79.97,79.97,79.84,79.86,24200.0,44.8775,44.8775,44.8045,44.8157,24200.0
2014-02-14 12:30:00,79.85,79.97,79.85,79.95,45300.0,44.8101,44.8775,44.8101,44.8662,45300.0
2014-02-14 12:35:00,79.94,79.95,79.84,79.88,37700.0,44.8606,44.8662,44.8045,44.827,37700.0
2014-02-14 12:40:00,79.88,79.9,79.86,79.9,17500.0,44.827,44.8382,44.8157,44.8382,17500.0
2014-02-14 12:45:00,79.9,79.91,79.84,79.86,35400.0,44.8382,44.8438,44.8045,44.8157,35400.0
2014-02-14 12:50:00,79.87,79.96,79.87,79.9,41100.0,44.8213,44.8718,44.8213,44.8382,41100.0
2014-02-14 12:55:00,79.9,79.92,79.87,79.9,28600.0,44.8382,44.8494,44.8213,44.8382,28600.0
2014-02-14 13:00:00,79.9,80.0,79.88,80.0,38800.0,44.8382,44.8943,44.827,44.8943,38800.0
2014-02-14 13:05:00,80.0,80.06,79.99,80.03,41400.0,44.8943,44.928,44.8887,44.9111,41400.0
2014-02-14 13:10:00,80.03,80.09,80.02,80.07,19900.0,44.9111,44.9448,44.9055,44.9336,19900.0
2014-02-14 13:15:00,80.06,80.1,80.05,80.1,52600.0,44.928,44.9504,44.9224,44.9504,52600.0
2014-02-14 13:20:00,80.1,80.13,80.09,80.12,24200.0,44.9504,44.9672,44.9448,44.9616,24200.0
2014-02-14 13:25:00,80.13,80.25,80.1,80.24,73000.0,44.9672,45.0346,44.9504,45.029,73000.0
2014-02-14 13:30:00,80.24,80.26,80.11,80.12,46600.0,45.029,45.0402,44.956,44.9616,46600.0
2014-02-14 13:35:00,80.12,80.12,80.01,80.02,116800.0,44.9616,44.9616,44.8999,44.9055,116800.0
2014-02-14 13:40:00,80.02,80.06,79.99,79.99,76900.0,44.9055,44.928,44.8887,44.8887,76900.0
2014-02-14 13:45:00,79.99,80.15,79.97,79.99,86400.0,44.8887,44.9785,44.8775,44.8887,86400.0
2014-02-14 13:50:00,79.98,80.23,79.96,80.22,163200.0,44.8831,45.0234,44.8718,45.0178,163200.0
2014-02-14 13:55:00,80.22,80.29,80.2,80.28,76400.0,45.0178,45.057,45.0065,45.0514,76400.0
2014-02-14 14:00:00,80.28,80.31,80.22,80.31,51900.0,45.0514,45.0683,45.0178,45.0683,51900.0
2014-02-14 14:05:00,80.32,80.36,80.3,80.3,35800.0,45.0739,45.0963,45.0626,45.0626,35800.0
2014-02-14 14:10:00,80.3,80.34,80.23,80.25,53300.0,45.0626,45.0851,45.0234,45.0346,53300.0
2014-02-14 14:15:00,80.24,80.26,80.21,80.25,51700.0,45.029,45.0402,45.0121,45.0346,51700.0
2014-02-14 14:20:00,80.24,80.26,80.15,80.17,45100.0,45.029,45.0402,44.9785,44.9897,45100.0
2014-02-14 14:25:00,80.18,80.23,80.17,80.22,42000.0,44.9953,45.0234,44.9897,45.0178,42000.0
2014-02-14 14:30:00,80.23,80.24,80.19,80.24,24000.0,45.0234,45.029,45.0009,45.029,24000.0
2014-02-14 14:35:00,80.24,80.33,80.24,80.33,24100.0,45.029,45.0795,45.029,45.0795,24100.0
2014-02-14 14:40:00,80.33,80.39,80.31,80.35,35900.0,45.0795,45.1132,45.0683,45.0907,35900.0
2014-02-14 14:45:00,80.35,80.41,80.35,80.39,28100.0,45.0907,45.1244,45.0907,45.1132,28100.0
2014-02-14 14:50:00,80.38,80.44,80.38,80.44,36400.0,45.1075,45.1412,45.1075,45.1412,36400.0
2014-02-14 14:55:00,80.44,80.48,80.41,80.41,64300.0,45.1412,45.1637,45.1244,45.1244,64300.0
2014-02-14 15:00:00,80.4,80.48,80.39,80.47,45700.0,45.1188,45.1637,45.1132,45.158,45700.0
2014-02-14 15:05:00,80.46,80.5,80.46,80.5,63300.0,45.1524,45.1749,45.1524,45.1749,63300.0
2014-02-14 15:10:00,80.49,80.5,80.47,80.5,69100.0,45.1693,45.1749,45.158,45.1749,69100.0
2014-02-14 15:15:00,80.5,80.52,80.49,80.52,99600.0,45.1749,45.1861,45.1693,45.1861,99600.0
2014-02-14 15:20:00,80.51,80.55,80.49,80.53,99400.0,45.1805,45.2029,45.1693,45.1917,99400.0
2014-02-14 15:25:00,80.53,80.53,80.52,80.53,74200.0,45.1917,45.1917,45.1861,45.1917,74200.0
2014-02-14 15:30:00,80.52,80.53,80.41,80.41,83000.0,45.1861,45.1917,45.1244,45.1244,83000.0
2014-02-14 15:35:00,80.42,80.42,80.3,80.3,70900.0,45.13,45.13,45.0626,45.0626,70900.0
2014-02-14 15:40:00,80.3,80.37,80.24,80.37,110000.0,45.0626,45.1019,45.029,45.1019,110000.0
2014-02-14 15:45:00,80.37,80.39,80.32,80.35,151500.0,45.1019,45.1132,45.0739,45.0907,151500.0
2014-02-14 15:50:00,80.35,80.35,80.24,80.25,130100.0,45.0907,45.0907,45.029,45.0346,130100.0
2014-02-14 15:55:00,80.24,80.49,80.2,80.4,699700.0,45.029,45.1693,45.0065,45.1188,699700.0
2014-02-18 09:30:00,80.3,80.79,80.0,80.72,326200.0,45.0626,45.3376,44.8943,45.2983,326200.0
2014-02-18 09:35:00,80.76,80.85,80.25,80.25,253300.0,45.3208,45.3713,45.0346,45.0346,253300.0
2014-02-18 09:40:00,80.26,80.62,80.25,80.58,126000.0,45.0402,45.2422,45.0346,45.2198,126000.0
2014-02-18 09:45:00,80.58,80.63,80.46,80.46,109700.0,45.2198,45.2478,45.1524,45.1524,109700.0
2014-02-18 09:50:00,80.41,80.48,80.25,80.31,75800.0,45.1244,45.1637,45.0346,45.0683,75800.0
2014-02-18 09:55:00,80.3,80.34,80.22,80.33,100100.0,45.0626,45.0851,45.0178,45.0795,100100.0
2014-02-18 10:00:00,80.3,80.54,80.28,80.52,117000.0,45.0626,45.1973,45.0514,45.1861,117000.0
2014-02-18 10:05:00,80.51,80.53,80.35,80.35,48400.0,45.1805,45.1917,45.0907,45.0907,48400.0
2014-02-18 10:10:00,80.32,80.51,80.32,80.44,64300.0,45.0739,45.1805,45.0739,45.1412,64300.0
2014-02-18 10:15:00,80.44,80.53,80.44,80.49,65200.0,45.1412,45.1917,45.1412,45.1693,65200.0
2014-02-18 10:20:00,80.5,80.5,80.42,80.47,58400.0,45.1749,45.1749,45.13,45.158,58400.0
2014-02-18 10:25:00,80.46,80.56,80.43,80.55,87300.0,45.1524,45.2086,45.1356,45.2029,87300.0
2014-02-18 10:30:00,80.55,80.56,80.49,80.51,49100.0,45.2029,45.2086,45.1693,45.1805,49100.0
2014-02-18 10:35:00,80.51,80.55,80.5,80.53,49200.0,45.1805,45.2029,45.1749,45.1917,49200.0
2014-02-18 10:40:00,80.54,80.56,80.44,80.48,62000.0,45.1973,45.2086,45.1412,45.1637,62000.0
2014-02-18 10:45:00,80.47,80.69,80.47,80.67,83800.0,45.158,45.2815,45.158,45.2703,83800.0
2014-02-18 10:50:00,80.67,80.67,80.55,80.58,64200.0,45.2703,45.2703,45.2029,45.2198,64200.0
2014-02-18 10:55:00,80.57,80.62,80.57,80.59,72900.0,45.2142,45.2422,45.2142,45.2254,72900.0
2014-02-18 11:00:00,80.59,80.61,80.56,80.58,40100.0,45.2254,45.2366,45.2086,45.2198,40100.0
2014-02-18 11:05:00,80.58,80.93,80.57,80.93,89300.0,45.2198,45.4162,45.2142,45.4162,89300.0
2014-02-18 11:10:00,80.93,80.94,80.76,80.86,80500.0,45.4162,45.4218,45.3208,45.3769,80500.0
2014-02-18 11:15:00,80.86,80.87,80.75,80.78,59000.0,45.3769,45.3825,45.3152,45.332,59000.0
2014-02-18 11:20:00,80.78,80.87,80.72,80.83,94300.0,45.332,45.3825,45.2983,45.3601,94300.0
2014-02-18 11:25:00,80.83,80.84,80.7,80.76,49800.0,45.3601,45.3657,45.2871,45.3208,49800.0
2014-02-18 11:30:00,80.77,80.86,80.68,80.82,53600.0,45.3264,45.3769,45.2759,45.3545,53600.0
2014-02-18 11:35:00,80.81,80.84,80.71,80.72,28600.0,45.3488,45.3657,45.2927,45.2983,28600.0
2014-02-18 11:40:00,80.71,80.71,80.63,80.67,30500.0,45.2927,45.2927,45.2478,45.2703,30500.0
2014-02-18 11:45:00,80.68,80.68,80.58,80.66,52100.0,45.2759,45.2759,45.2198,45.2647,52100.0
2014-02-18 11:50:00,80.66,80.77,80.65,80.75,75200.0,45.2647,45.3264,45.2591,45.3152,75200.0
2014-02-18 11:55:00,80.75,80.82,80.73,80.82,68000.0,45.3152,45.3545,45.304,45.3545,68000.0
2014-02-18 12:00:00,80.81,80.87,80.76,80.77,77200.0,45.3488,45.3825,45.3208,45.3264,77200.0
2014-02-18 12:05:00,80.76,80.77,80.68,80.72,43100.0,45.3208,45.3264,45.2759,45.2983,43100.0
2014-02-18 12:10:00,80.72,80.83,80.7,80.78,50900.0,45.2983,45.3601,45.2871,45.332,50900.0
2014-02-18 12:15:00,80.78,80.78,80.63,80.63,33500.0,45.332,45.332,45.2478,45.2478,33500.0
2014-02-18 12:20:00,80.63,80.65,80.61,80.64,56000.0,45.2478,45.2591,45.2366,45.2534,56000.0
2014-02-18 12:25:00,80.64,80.72,80.64,80.66,38300.0,45.2534,45.2983,45.2534,45.2647,38300.0
2014-02-18 12:30:00,80.66,80.72,80.62,80.62,25900.0,45.2647,45.2983,45.2422,45.2422,25900.0
2014-02-18 12:35:00,80.63,80.69,80.63,80.65,23800.0,45.2478,45.2815,45.2478,45.2591,23800.0
2014-02-18 12:40:00,80.65,80.66,80.59,80.64,33600.0,45.2591,45.2647,45.2254,45.2534,33600.0
2014-02-18 12:45:00,80.65,80.65,80.59,80.61,35800.0,45.2591,45.2591,45.2254,45.2366,35800.0
2014-02-18 12:50:00,80.6,80.61,80.49,80.49,28300.0,45.231,45.2366,45.1693,45.1693,28300.0
2014-02-18 12:55:00,80.49,80.49,80.43,80.48,35300.0,45.1693,45.1693,45.1356,45.1637,35300.0
2014-02-18 13:00:00,80.49,80.51,80.41,80.44,35000.0,45.1693,45.1805,45.1244,45.1412,35000.0
2014-02-18 13:05:00,80.44,80.45,80.4,80.45,21900.0,45.1412,45.1468,45.1188,45.1468,21900.0
2014-02-18 13:10:00,80.44,80.49,80.42,80.44,15400.0,45.1412,45.1693,45.13,45.1412,15400.0
2014-02-18 13:15:00,80.46,80.47,80.4,80.43,55300.0,45.1524,45.158,45.1188,45.1356,55300.0
2014-02-18 13:20:00,80.44,80.44,80.32,80.32,27600.0,45.1412,45.1412,45.0739,45.0739,27600.0
2014-02-18 13:25:00,80.33,80.35,80.31,80.31,20900.0,45.0795,45.0907,45.0683,45.0683,20900.0
2014-02-18 13:30:00,80.31,80.31,80.24,80.29,70600.0,45.0683,45.0683,45.029,45.057,70600.0
2014-02-18 13:35:00,80.29,80.33,80.27,80.33,22900.0,45.057,45.0795,45.0458,45.0795,22900.0
2014-02-18 13:40:00,80.33,80.36,80.31,80.33,30000.0,45.0795,45.0963,45.0683,45.0795,30000.0
2014-02-18 13:45:00,80.33,80.33,80.24,80.26,33900.0,45.0795,45.0795,45.029,45.0402,33900.0
2014-02-18 13:50:00,80.27,80.29,80.24,80.25,57500.0,45.0458,45.057,45.029,45.0346,57500.0
2014-02-18 13:55:00,80.26,80.28,80.25,80.27,30200.0,45.0402,45.0514,45.0346,45.0458,30200.0
2014-02-18 14:00:00,80.27,80.3,80.25,80.28,17400.0,45.0458,45.0626,45.0346,45.0514,17400.0
2014-02-18 14:05:00,80.28,80.3,80.26,80.26,17100.0,45.0514,45.0626,45.0402,45.0402,17100.0
2014-02-18 14:10:00,80.27,80.38,80.25,80.35,34000.0,45.0458,45.1075,45.0346,45.0907,34000.0
2014-02-18 14:15:00,80.34,80.37,80.31,80.32,20900.0,45.0851,45.1019,45.0683,45.0739,20900.0
2014-02-18 14:20:00,80.31,80.32,80.25,80.26,30400.0,45.0683,45.0739,45.0346,45.0402,30400.0
2014-02-18 14:25:00,80.26,80.28,80.25,80.27,16800.0,45.0402,45.0514,45.0346,45.0458,16800.0
2014-02-18 14:30:00,80.26,80.28,80.25,80.26,35400.0,45.0402,45.0514,45.0346,45.0402,35400.0
2014-02-18 14:35:00,80.26,80.29,80.25,80.27,23500.0,45.0402,45.057,45.0346,45.0458,23500.0
2014-02-18 14:40:00,80.27,80.3,80.27,80.3,21900.0,45.0458,45.0626,45.0458,45.0626,21900.0
2014-02-18 14:45:00,80.29,80.38,80.29,80.33,79200.0,45.057,45.1075,45.057,45.0795,79200.0
2014-02-18 14:50:00,80.34,80.38,80.29,80.36,44400.0,45.0851,45.1075,45.057,45.0963,44400.0
2014-02-18 14:55:00,80.36,80.36,80.31,80.32,30900.0,45.0963,45.0963,45.0683,45.0739,30900.0
2014-02-18 15:00:00,80.33,80.33,80.28,80.31,34100.0,45.0795,45.0795,45.0514,45.0683,34100.0
2014-02-18 15:05:00,80.32,80.39,80.3,80.31,72100.0,45.0739,45.1132,45.0626,45.0683,72100.0
2014-02-18 15:10:00,80.3,80.36,80.3,80.31,62900.0,45.0626,45.0963,45.0626,45.0683,62900.0
2014-02-18 15:15:00,80.31,80.33,80.26,80.27,40400.0,45.0683,45.0795,45.0402,45.0458,40400.0
2014-02-18 15:20:00,80.27,80.29,80.22,80.23,123200.0,45.0458,45.057,45.0178,45.0234,123200.0
2014-02-18 15:25:00,80.23,80.29,80.2,80.27,92700.0,45.0234,45.057,45.0065,45.0458,92700.0
2014-02-18 15:30:00,80.27,80.28,80.21,80.22,44900.0,45.0458,45.0514,45.0121,45.0178,44900.0
2014-02-18 15:35:00,80.23,80.26,80.19,80.21,80400.0,45.0234,45.0402,45.0009,45.0121,80400.0
2014-02-18 15:40:00,80.2,80.23,80.18,80.19,49800.0,45.0065,45.0234,44.9953,45.0009,49800.0
2014-02-18 15:45:00,80.2,80.24,80.18,80.22,98700.0,45.0065,45.029,44.9953,45.0178,98700.0
2014-02-18 15:50:00,80.23,80.24,80.17,80.17,107100.0,45.0234,45.029,44.9897,44.9897,107100.0
2014-02-18 15:55:00,80.18,80.18,80.01,80.02,363400.0,44.9953,44.9953,44.8999,44.9055,363400.0
2014-02-19 09:30:00,79.77,79.97,79.67,79.71,104200.0,44.7652,44.8775,44.7091,44.7316,104200.0
2014-02-19 09:35:00,79.71,79.91,79.58,79.85,119800.0,44.7316,44.8438,44.6586,44.8101,119800.0
2014-02-19 09:40:00,79.85,80.0,79.8,79.85,105800.0,44.8101,44.8943,44.7821,44.8101,105800.0
2014-02-19 09:45:00,79.85,80.12,79.83,79.98,66100.0,44.8101,44.9616,44.7989,44.8831,66100.0
2014-02-19 09:50:00,80.01,80.02,79.82,79.91,49800.0,44.8999,44.9055,44.7933,44.8438,49800.0
2014-02-19 09:55:00,79.91,80.05,79.88,80.04,55500.0,44.8438,44.9224,44.827,44.9167,55500.0
2014-02-19 10:00:00,80.03,80.19,80.0,80.18,48000.0,44.9111,45.0009,44.8943,44.9953,48000.0
2014-02-19 10:05:00,80.17,80.17,80.03,80.07,47500.0,44.9897,44.9897,44.9111,44.9336,47500.0
2014-02-19 10:10:00,80.07,80.19,80.05,80.07,44600.0,44.9336,45.0009,44.9224,44.9336,44600.0
2014-02-19 10:15:00,80.08,80.12,80.02,80.02,91000.0,44.9392,44.9616,44.9055,44.9055,91000.0
2014-02-19 10:20:00,80.03,80.08,80.0,80.05,45600.0,44.9111,44.9392,44.8943,44.9224,45600.0
2014-02-19 10:25:00,80.06,80.07,79.96,79.97,144200.0,44.928,44.9336,44.8718,44.8775,144200.0
2014-02-19 10:30:00,79.96,80.03,79.92,79.98,40400.0,44.8718,44.9111,44.8494,44.8831,40400.0
2014-02-19 10:35:00,79.99,80.02,79.96,79.98,43000.0,44.8887,44.9055,44.8718,44.8831,43000.0
2014-02-19 10:40:00,79.97,79.97,79.88,79.91,37900.0,44.8775,44.8775,44.827,44.8438,37900.0
2014-02-19 10:45:00,79.9,79.9,79.75,79.89,43200.0,44.8382,44.8382,44.754,44.8326,43200.0
2014-02-19 10:50:00,79.91,79.94,79.88,79.92,45300.0,44.8438,44.8606,44.827,44.8494,45300.0
2014-02-19 10:55:00,79.92,79.98,79.79,79.87,55400.0,44.8494,44.8831,44.7764,44.8213,55400.0
2014-02-19 11:00:00,79.88,79.94,79.86,79.93,45100.0,44.827,44.8606,44.8157,44.855,45100.0
2014-02-19 11:05:00,79.93,79.97,79.78,79.92,93000.0,44.855,44.8775,44.7708,44.8494,93000.0
2014-02-19 11:10:00,79.91,79.96,79.88,79.89,102300.0,44.8438,44.8718,44.827,44.8326,102300.0
2014-02-19 11:15:00,79.88,79.96,79.86,79.91,46100.0,44.827,44.8718,44.8157,44.8438,46100.0
2014-02-19 11:20:00,79.91,79.93,79.86,79.92,45000.0,44.8438,44.855,44.8157,44.8494,45000.0
2014-02-19 11:25:00,79.92,79.95,79.89,79.93,27200.0,44.8494,44.8662,44.8326,44.855,27200.0
2014-02-19 11:30:00,79.91,79.92,79.8,79.86,34900.0,44.8438,44.8494,44.7821,44.8157,34900.0
2014-02-19 11:35:00,79.86,79.9,79.85,79.86,31700.0,44.8157,44.8382,44.8101,44.8157,31700.0
2014-02-19 11:40:00,79.86,79.9,79.83,79.84,37800.0,44.8157,44.8382,44.7989,44.8045,37800.0
2014-02-19 11:45:00,79.85,79.92,79.83,79.91,28900.0,44.8101,44.8494,44.7989,44.8438,28900.0
2014-02-19 11:50:00,79.9,79.91,79.79,79.81,77400.0,44.8382,44.8438,44.7764,44.7877,77400.0
2014-02-19 11:55:00,79.81,79.92,79.78,79.78,44400.0,44.7877,44.8494,44.7708,44.7708,44400.0
2014-02-19 12:00:00,79.78,79.78,79.67,79.77,54000.0,44.7708,44.7708,44.7091,44.7652,54000.0
2014-02-19 12:05:00,79.76,79.83,79.76,79.79,28700.0,44.7596,44.7989,44.7596,44.7764,28700.0
2014-02-19 12:10:00,79.8,79.83,79.75,79.82,28300.0,44.7821,44.7989,44.754,44.7933,28300.0
2014-02-19 12:15:00,79.82,79.82,79.72,79.73,44400.0,44.7933,44.7933,44.7372,44.7428,44400.0
2014-02-19 12:20:00,79.73,79.79,79.65,79.74,45700.0,44.7428,44.7764,44.6979,44.7484,45700.0
2014-02-19 12:25:00,79.75,79.75,79.68,79.72,30100.0,44.754,44.754,44.7147,44.7372,30100.0
2014-02-19 12:30:00,79.75,79.83,79.74,79.78,25700.0,44.754,44.7989,44.7484,44.7708,25700.0
2014-02-19 12:35:00,79.76,79.87,79.74,79.77,26200.0,44.7596,44.8213,44.7484,44.7652,26200.0
2014-02-19 12:40:00,79.77,79.77,79.71,79.74,26300.0,44.7652,44.7652,44.7316,44.7484,26300.0
2014-02-19 12:45:00,79.74,79.77,79.67,79.76,42900.0,44.7484,44.7652,44.7091,44.7596,42900.0
2014-02-19 12:50:00,79.76,79.79,79.7,79.74,24700.0,44.7596,44.7764,44.7259,44.7484,24700.0
2014-02-19 12:55:00,79.73,79.77,79.68,79.75,21400.0,44.7428,44.7652,44.7147,44.754,21400.0
2014-02-19 13:00:00,79.75,79.76,79.72,79.76,21500.0,44.754,44.7596,44.7372,44.7596,21500.0
2014-02-19 13:05:00,79.76,79.8,79.73,79.77,37800.0,44.7596,44.7821,44.7428,44.7652,37800.0
2014-02-19 13:10:00,79.79,79.86,79.78,79.86,33100.0,44.7764,44.8157,44.7708,44.8157,33100.0
2014-02-19 13:15:00,79.86,79.89,79.85,79.88,27600.0,44.8157,44.8326,44.8101,44.827,27600.0
2014-02-19 13:20:00,79.89,79.9,79.85,79.86,29700.0,44.8326,44.8382,44.8101,44.8157,29700.0
2014-02-19 13:25:00,79.86,79.9,79.85,79.85,28600.0,44.8157,44.8382,44.8101,44.8101,28600.0
2014-02-19 13:30:00,79.85,79.9,79.85,79.9,16900.0,44.8101,44.8382,44.8101,44.8382,16900.0
2014-02-19 13:35:00,79.9,79.9,79.85,79.86,28200.0,44.8382,44.8382,44.8101,44.8157,28200.0
2014-02-19 13:40:00,79.87,79.9,79.86,79.89,31000.0,44.8213,44.8382,44.8157,44.8326,31000.0
2014-02-19 13:45:00,79.88,79.91,79.86,79.89,26100.0,44.827,44.8438,44.8157,44.8326,26100.0
2014-02-19 13:50:00,79.89,79.9,79.86,79.9,18300.0,44.8326,44.8382,44.8157,44.8382,18300.0
2014-02-19 13:55:00,79.89,79.92,79.86,79.88,27000.0,44.8326,44.8494,44.8157,44.827,27000.0
2014-02-19 14:00:00,79.88,79.97,79.84,79.93,79800.0,44.827,44.8775,44.8045,44.855,79800.0
2014-02-19 14:05:00,79.93,80.08,79.89,80.06,38100.0,44.855,44.9392,44.8326,44.928,38100.0
2014-02-19 14:10:00,80.05,80.12,80.01,80.04,39600.0,44.9224,44.9616,44.8999,44.9167,39600.0
2014-02-19 14:15:00,80.03,80.03,79.91,79.95,47400.0,44.9111,44.9111,44.8438,44.8662,47400.0
2014-02-19 14:20:00,79.94,79.94,79.74,79.83,33600.0,44.8606,44.8606,44.7484,44.7989,33600.0
2014-02-19 14:25:00,79.85,79.96,79.8,79.96,20500.0,44.8101,44.8718,44.7821,44.8718,20500.0
2014-02-19 14:30:00,79.95,79.97,79.87,79.94,25400.0,44.8662,44.8775,44.8213,44.8606,25400.0
2014-02-19 14:35:00,79.94,79.96,79.84,79.96,43200.0,44.8606,44.8718,44.8045,44.8718,43200.0
2014-02-19 14:40:00,79.95,80.02,79.89,79.89,30800.0,44.8662,44.9055,44.8326,44.8326,30800.0
2014-02-19 14:45:00,79.9,79.91,79.78,79.86,41400.0,44.8382,44.8438,44.7708,44.8157,41400.0
2014-02-19 14:50:00,79.85,79.94,79.85,79.87,25700.0,44.8101,44.8606,44.8101,44.8213,25700.0
2014-02-19 14:55:00,79.87,79.89,79.78,79.88,41700.0,44.8213,44.8326,44.7708,44.827,41700.0
2014-02-19 15:00:00,79.87,79.94,79.86,79.92,35000.0,44.8213,44.8606,44.8157,44.8494,35000.0
2014-02-19 15:05:00,79.93,79.93,79.86,79.86,36800.0,44.855,44.855,44.8157,44.8157,36800.0
2014-02-19 15:10:00,79.86,79.86,79.72,79.75,85700.0,44.8157,44.8157,44.7372,44.754,85700.0
2014-02-19 15:15:00,79.74,79.79,79.7,79.75,56900.0,44.7484,44.7764,44.7259,44.754,56900.0
2014-02-19 15:20:00,79.75,79.77,79.69,79.75,43600.0,44.754,44.7652,44.7203,44.754,43600.0
2014-02-19 15:25:00,79.75,79.76,79.66,79.66,63600.0,44.754,44.7596,44.7035,44.7035,63600.0
2014-02-19 15:30:00,79.67,79.72,79.65,79.68,59100.0,44.7091,44.7372,44.6979,44.7147,59100.0
2014-02-19 15:35:00,79.68,79.72,79.66,79.7,58800.0,44.7147,44.7372,44.7035,44.7259,58800.0
2014-02-19 15:40:00,79.71,79.74,79.64,79.66,66700.0,44.7316,44.7484,44.6923,44.7035,66700.0
2014-02-19 15:45:00,79.66,79.66,79.53,79.58,91900.0,44.7035,44.7035,44.6305,44.6586,91900.0
2014-02-19 15:50:00,79.58,79.62,79.5,79.54,142100.0,44.6586,44.681,44.6137,44.6362,142100.0
2014-02-19 15:55:00,79.53,79.61,79.51,79.6,177200.0,44.6305,44.6754,44.6193,44.6698,177200.0
2014-02-20 09:30:00,79.63,79.63,79.25,79.37,133900.0,44.6867,44.6867,44.4734,44.5408,133900.0
2014-02-20 09:35:00,79.37,79.56,79.29,79.32,73500.0,44.5408,44.6474,44.4959,44.5127,73500.0
2014-02-20 09:40:00,79.33,79.41,79.29,79.4,51400.0,44.5183,44.5632,44.4959,44.5576,51400.0
2014-02-20 09:45:00,79.41,79.42,79.29,79.31,47500.0,44.5632,44.5688,44.4959,44.5071,47500.0
2014-02-20 09:50:00,79.31,79.38,79.27,79.3,52400.0,44.5071,44.5464,44.4846,44.5015,52400.0
2014-02-20 09:55:00,79.35,79.47,79.3,79.47,29800.0,44.5295,44.5969,44.5015,44.5969,29800.0
2014-02-20 10:00:00,79.43,79.64,79.33,79.59,61700.0,44.5744,44.6923,44.5183,44.6642,61700.0
2014-02-20 10:05:00,79.61,79.61,79.36,79.4,49900.0,44.6754,44.6754,44.5351,44.5576,49900.0
2014-02-20 10:10:00,79.43,79.57,79.43,79.55,23700.0,44.5744,44.653,44.5744,44.6418,23700.0
2014-02-20 10:15:00,79.54,79.68,79.54,79.64,48000.0,44.6362,44.7147,44.6362,44.6923,48000.0
2014-02-20 10:20:00,79.63,79.65,79.58,79.63,19000.0,44.6867,44.6979,44.6586,44.6867,19000.0
2014-02-20 10:25:00,79.64,79.71,79.56,79.7,29500.0,44.6923,44.7316,44.6474,44.7259,29500.0
2014-02-20 10:30:00,79.7,79.84,79.7,79.77,92200.0,44.7259,44.8045,44.7259,44.7652,92200.0
2014-02-20 10:35:00,79.77,79.85,79.67,79.81,65700.0,44.7652,44.8101,44.7091,44.7877,65700.0
2014-02-20 10:40:00,79.8,79.83,79.76,79.79,26300.0,44.7821,44.7989,44.7596,44.7764,26300.0
2014-02-20 10:45:00,79.8,79.81,79.6,79.61,44600.0,44.7821,44.7877,44.6698,44.6754,44600.0
2014-02-20 10:50:00,79.61,79.69,79.59,79.61,49500.0,44.6754,44.7203,44.6642,44.6754,49500.0
2014-02-20 10:55:00,79.62,79.68,79.61,79.64,39000.0,44.681,44.7147,44.6754,44.6923,39000.0
2014-02-20 11:00:00,79.64,79.66,79.62,79.66,52300.0,44.6923,44.7035,44.681,44.7035,52300.0
2014-02-20 11:05:00,79.66,79.69,79.6,79.63,67100.0,44.7035,44.7203,44.6698,44.6867,67100.0
2014-02-20 11:10:00,79.64,79.68,79.63,79.65,46200.0,44.6923,44.7147,44.6867,44.6979,46200.0
2014-02-20 11:15:00,79.65,79.65,79.58,79.58,77800.0,44.6979,44.6979,44.6586,44.6586,77800.0
2014-02-20 11:20:00,79.58,79.58,79.49,79.49,75200.0,44.6586,44.6586,44.6081,44.6081,75200.0
2014-02-20 11:25:00,79.48,79.63,79.45,79.63,63700.0,44.6025,44.6867,44.5856,44.6867,63700.0
2014-02-20 11:30:00,79.64,79.65,79.51,79.52,48900.0,44.6923,44.6979,44.6193,44.6249,48900.0
2014-02-20 11:35:00,79.52,79.55,79.49,79.55,54800.0,44.6249,44.6418,44.6081,44.6418,54800.0
2014-02-20 11:40:00,79.55,79.55,79.47,79.49,62200.0,44.6418,44.6418,44.5969,44.6081,62200.0
2014-02-20 11:45:00,79.5,79.62,79.5,79.62,57300.0,44.6137,44.681,44.6137,44.681,57300.0
2014-02-20 11:50:00,79.61,79.62,79.54,79.59,55900.0,44.6754,44.681,44.6362,44.6642,55900.0
2014-02-20 11:55:00,79.59,79.66,79.58,79.64,54900.0,44.6642,44.7035,44.6586,44.6923,54900.0
2014-02-20 12:00:00,79.64,79.65,79.55,79.56,32700.0,44.6923,44.6979,44.6418,44.6474,32700.0
2014-02-20 12:05:00,79.56,79.6,79.55,79.58,43700.0,44.6474,44.6698,44.6418,44.6586,43700.0
2014-02-20 12:10:00,79.58,79.58,79.51,79.51,38300.0,44.6586,44.6586,44.6193,44.6193,38300.0
2014-02-20 12:15:00,79.5,79.68,79.49,79.67,39800.0,44.6137,44.7147,44.6081,44.7091,39800.0
2014-02-20 12:20:00,79.68,79.69,79.59,79.59,41200.0,44.7147,44.7203,44.6642,44.6642,41200.0
2014-02-20 12:25:00,79.6,79.69,79.56,79.67,41400.0,44.6698,44.7203,44.6474,44.7091,41400.0
2014-02-20 12:30:00,79.66,79.77,79.66,79.77,64400.0,44.7035,44.7652,44.7035,44.7652,64400.0
2014-02-20 12:35:00,79.78,79.81,79.77,79.77,43400.0,44.7708,44.7877,44.7652,44.7652,43400.0
2014-02-20 12:40:00,79.76,79.8,79.76,79.77,33200.0,44.7596,44.7821,44.7596,44.7652,33200.0
2014-02-20 12:45:00,79.77,79.78,79.74,79.75,46600.0,44.7652,44.7708,44.7484,44.754,46600.0
2014-02-20 12:50:00,79.75,79.82,79.74,79.81,33500.0,44.754,44.7933,44.7484,44.7877,33500.0
2014-02-20 12:55:00,79.81,79.81,79.75,79.8,33600.0,44.7877,44.7877,44.754,44.7821,33600.0
2014-02-20 13:00:00,79.8,79.84,79.8,79.84,28100.0,44.7821,44.8045,44.7821,44.8045,28100.0
2014-02-20 13:05:00,79.84,79.84,79.78,79.82,21100.0,44.8045,44.8045,44.7708,44.7933,21100.0
2014-02-20 13:10:00,79.81,79.83,79.79,79.81,26600.0,44.7877,44.7989,44.7764,44.7877,26600.0
2014-02-20 13:15:00,79.81,79.81,79.78,79.81,18500.0,44.7877,44.7877,44.7708,44.7877,18500.0
2014-02-20 13:20:00,79.81,79.83,79.78,79.81,20700.0,44.7877,44.7989,44.7708,44.7877,20700.0
2014-02-20 13:25:00,79.81,79.88,79.81,79.87,32500.0,44.7877,44.827,44.7877,44.8213,32500.0
2014-02-20 13:30:00,79.87,79.88,79.82,79.83,28400.0,44.8213,44.827,44.7933,44.7989,28400.0
2014-02-20 13:35:00,79.84,79.94,79.84,79.93,19300.0,44.8045,44.8606,44.8045,44.855,19300.0
2014-02-20 13:40:00,79.93,79.94,79.85,79.9,43300.0,44.855,44.8606,44.8101,44.8382,43300.0
2014-02-20 13:45:00,79.89,79.92,79.86,79.89,41000.0,44.8326,44.8494,44.8157,44.8326,41000.0
2014-02-20 13:50:00,79.9,79.96,79.89,79.95,26600.0,44.8382,44.8718,44.8326,44.8662,26600.0
2014-02-20 13:55:00,79.96,79.98,79.94,79.98,19500.0,44.8718,44.8831,44.8606,44.8831,19500.0
2014-02-20 14:00:00,79.97,79.98,79.9,79.91,31000.0,44.8775,44.8831,44.8382,44.8438,31000.0
2014-02-20 14:05:00,79.91,79.94,79.89,79.89,15200.0,44.8438,44.8606,44.8326,44.8326,15200.0
2014-02-20 14:10:00,79.9,79.98,79.89,79.98,20800.0,44.8382,44.8831,44.8326,44.8831,20800.0
2014-02-20 14:15:00,79.98,80.06,79.97,80.05,38000.0,44.8831,44.928,44.8775,44.9224,38000.0
2014-02-20 14:20:00,80.05,80.09,80.03,80.05,64900.0,44.9224,44.9448,44.9111,44.9224,64900.0
2014-02-20 14:25:00,80.05,80.07,79.97,80.07,63000.0,44.9224,44.9336,44.8775,44.9336,63000.0
2014-02-20 14:30:00,80.07,80.07,79.95,79.98,20200.0,44.9336,44.9336,44.8662,44.8831,20200.0
2014-02-20 14:35:00,79.98,79.99,79.94,79.94,14400.0,44.8831,44.8887,44.8606,44.8606,14400.0
2014-02-20 14:40:00,79.95,80.02,79.95,80.01,43200.0,44.8662,44.9055,44.8662,44.8999,43200.0
2014-02-20 14:45:00,80.0,80.06,80.0,80.05,36900.0,44.8943,44.928,44.8943,44.9224,36900.0
2014-02-20 14:50:00,80.05,80.07,80.0,80.02,13100.0,44.9224,44.9336,44.8943,44.9055,13100.0
2014-02-20 14:55:00,80.02,80.11,80.01,80.11,47300.0,44.9055,44.956,44.8999,44.956,47300.0
2014-02-20 15:00:00,80.1,80.15,80.09,80.09,48100.0,44.9504,44.9785,44.9448,44.9448,48100.0
2014-02-20 15:05:00,80.09,80.14,80.08,80.12,69300.0,44.9448,44.9729,44.9392,44.9616,69300.0
2014-02-20 15:10:00,80.12,80.13,80.06,80.06,81200.0,44.9616,44.9672,44.928,44.928,81200.0
2014-02-20 15:15:00,80.06,80.06,80.0,80.02,47700.0,44.928,44.928,44.8943,44.9055,47700.0
2014-02-20 15:20:00,80.02,80.06,79.97,79.97,50600.0,44.9055,44.928,44.8775,44.8775,50600.0
2014-02-20 15:25:00,79.96,80.0,79.93,79.97,32000.0,44.8718,44.8943,44.855,44.8775,32000.0
2014-02-20 15:30:00,79.97,80.0,79.94,79.95,55900.0,44.8775,44.8943,44.8606,44.8662,55900.0
2014-02-20 15:35:00,79.95,79.95,79.86,79.86,38900.0,44.8662,44.8662,44.8157,44.8157,38900.0
2014-02-20 15:40:00,79.87,79.9,79.85,79.88,79500.0,44.8213,44.8382,44.8101,44.827,79500.0
2014-02-20 15:45:00,79.87,79.96,79.86,79.96,98900.0,44.8213,44.8718,44.8157,44.8718,98900.0
2014-02-20 15:50:00,79.96,79.98,79.87,79.88,106500.0,44.8718,44.8831,44.8213,44.827,106500.0
2014-02-20 15:55:00,79.87,79.87,79.71,79.72,260800.0,44.8213,44.8213,44.7316,44.7372,260800.0
2014-02-21 09:30:00,79.64,79.75,79.41,79.47,653400.0,44.6923,44.754,44.5632,44.5969,653400.0
2014-02-21 09:35:00,79.47,79.73,79.47,79.59,48100.0,44.5969,44.7428,44.5969,44.6642,48100.0
2014-02-21 09:40:00,79.6,79.73,79.53,79.63,103000.0,44.6698,44.7428,44.6305,44.6867,103000.0
2014-02-21 09:45:00,79.64,79.73,79.63,79.73,51300.0,44.6923,44.7428,44.6867,44.7428,51300.0
2014-02-21 09:50:00,79.71,79.73,79.66,79.72,57000.0,44.7316,44.7428,44.7035,44.7372,57000.0
2014-02-21 09:55:00,79.72,79.94,79.72,79.8,61000.0,44.7372,44.8606,44.7372,44.7821,61000.0
2014-02-21 10:00:00,79.8,79.9,79.77,79.82,64100.0,44.7821,44.8382,44.7652,44.7933,64100.0
2014-02-21 10:05:00,79.84,79.84,79.62,79.67,86100.0,44.8045,44.8045,44.681,44.7091,86100.0
2014-02-21 10:10:00,79.66,79.73,79.62,79.63,88500.0,44.7035,44.7428,44.681,44.6867,88500.0
2014-02-21 10:15:00,79.63,79.71,79.61,79.66,79500.0,44.6867,44.7316,44.6754,44.7035,79500.0
2014-02-21 10:20:00,79.67,79.68,79.5,79.59,61700.0,44.7091,44.7147,44.6137,44.6642,61700.0
2014-02-21 10:25:00,79.57,79.63,79.49,79.6,54900.0,44.653,44.6867,44.6081,44.6698,54900.0
2014-02-21 10:30:00,79.6,79.63,79.53,79.59,37600.0,44.6698,44.6867,44.6305,44.6642,37600.0
2014-02-21 10:35:00,79.59,79.68,79.56,79.68,36200.0,44.6642,44.7147,44.6474,44.7147,36200.0
2014-02-21 10:40:00,79.66,79.68,79.55,79.57,35300.0,44.7035,44.7147,44.6418,44.653,35300.0
2014-02-21 10:45:00,79.56,79.62,79.53,79.61,43400.0,44.6474,44.681,44.6305,44.6754,43400.0
2014-02-21 10:50:00,79.62,79.63,79.56,79.56,29300.0,44.681,44.6867,44.6474,44.6474,29300.0
2014-02-21 10:55:00,79.56,79.57,79.5,79.51,38900.0,44.6474,44.653,44.6137,44.6193,38900.0
2014-02-21 11:00:00,79.52,79.54,79.45,79.52,61700.0,44.6249,44.6362,44.5856,44.6249,61700.0
2014-02-21 11:05:00,79.51,79.63,79.49,79.56,35400.0,44.6193,44.6867,44.6081,44.6474,35400.0
2014-02-21 11:10:00,79.56,79.56,79.47,79.5,66000.0,44.6474,44.6474,44.5969,44.6137,66000.0
2014-02-21 11:15:00,79.5,79.56,79.49,79.5,47500.0,44.6137,44.6474,44.6081,44.6137,47500.0
2014-02-21 11:20:00,79.5,79.54,79.47,79.51,46600.0,44.6137,44.6362,44.5969,44.6193,46600.0
2014-02-21 11:25:00,79.51,79.54,79.45,79.45,48700.0,44.6193,44.6362,44.5856,44.5856,48700.0
2014-02-21 11:30:00,79.46,79.52,79.42,79.44,44600.0,44.5913,44.6249,44.5688,44.58,44600.0
2014-02-21 11:35:00,79.45,79.47,79.35,79.36,48400.0,44.5856,44.5969,44.5295,44.5351,48400.0
2014-02-21 11:40:00,79.37,79.43,79.36,79.4,64700.0,44.5408,44.5744,44.5351,44.5576,64700.0
2014-02-21 11:45:00,79.39,79.42,79.35,79.4,39700.0,44.552,44.5688,44.5295,44.5576,39700.0
2014-02-21 11:50:00,79.4,79.45,79.39,79.4,42000.0,44.5576,44.5856,44.552,44.5576,42000.0
2014-02-21 11:55:00,79.42,79.43,79.33,79.34,45400.0,44.5688,44.5744,44.5183,44.5239,45400.0
2014-02-21 12:00:00,79.35,79.36,79.18,79.26,51900.0,44.5295,44.5351,44.4341,44.479,51900.0
2014-02-21 12:05:00,79.26,79.27,79.16,79.19,45900.0,44.479,44.4846,44.4229,44.4397,45900.0
2014-02-21 12:10:00,79.18,79.19,79.12,79.16,45900.0,44.4341,44.4397,44.4005,44.4229,45900.0
2014-02-21 12:15:00,79.17,79.2,79.1,79.11,43200.0,44.4285,44.4454,44.3892,44.3948,43200.0
2014-02-21 12:20:00,79.1,79.16,79.09,79.13,32400.0,44.3892,44.4229,44.3836,44.4061,32400.0
2014-02-21 12:25:00,79.12,79.19,79.09,79.1,30600.0,44.4005,44.4397,44.3836,44.3892,30600.0
2014-02-21 12:30:00,79.1,79.13,79.04,79.05,47200.0,44.3892,44.4061,44.3556,44.3612,47200.0
2014-02-21 12:35:00,79.05,79.14,79.04,79.05,48900.0,44.3612,44.4117,44.3556,44.3612,48900.0
2014-02-21 12:40:00,79.05,79.12,78.98,79.1,91300.0,44.3612,44.4005,44.3219,44.3892,91300.0
2014-02-21 12:45:00,79.1,79.16,79.1,79.12,47400.0,44.3892,44.4229,44.3892,44.4005,47400.0
2014-02-21 12:50:00,79.12,79.21,79.12,79.2,54400.0,44.4005,44.451,44.4005,44.4454,54400.0
2014-02-21 12:55:00,79.19,79.22,79.17,79.18,46400.0,44.4397,44.4566,44.4285,44.4341,46400.0
2014-02-21 13:00:00,79.19,79.25,79.17,79.24,36100.0,44.4397,44.4734,44.4285,44.4678,36100.0
2014-02-21 13:05:00,79.24,79.31,79.2,79.31,57300.0,44.4678,44.5071,44.4454,44.5071,57300.0
2014-02-21 13:10:00,79.3,79.36,79.24,79.36,43600.0,44.5015,44.5351,44.4678,44.5351,43600.0
2014-02-21 13:15:00,79.35,79.35,79.29,79.29,23500.0,44.5295,44.5295,44.4959,44.4959,23500.0
2014-02-21 13:20:00,79.29,79.34,79.27,79.34,42300.0,44.4959,44.5239,44.4846,44.5239,42300.0
2014-02-21 13:25:00,79.35,79.39,79.33,79.39,32300.0,44.5295,44.552,44.5183,44.552,32300.0
2014-02-21 13:30:00,79.38,79.39,79.3,79.34,24500.0,44.5464,44.552,44.5015,44.5239,24500.0
2014-02-21 13:35:00,79.35,79.36,79.23,79.26,28400.0,44.5295,44.5351,44.4622,44.479,28400.0
2014-02-21 13:40:00,79.26,79.27,79.23,79.26,27500.0,44.479,44.4846,44.4622,44.479,27500.0
2014-02-21 13:45:00,79.26,79.28,79.22,79.25,29400.0,44.479,44.4902,44.4566,44.4734,29400.0
2014-02-21 13:50:00,79.26,79.28,79.14,79.15,36700.0,44.479,44.4902,44.4117,44.4173,36700.0
2014-02-21 13:55:00,79.16,79.23,79.14,79.18,23500.0,44.4229,44.4622,44.4117,44.4341,23500.0
2014-02-21 14:00:00,79.19,79.22,79.17,79.18,21500.0,44.4397,44.4566,44.4285,44.4341,21500.0
2014-02-21 14:05:00,79.18,79.18,79.1,79.12,27500.0,44.4341,44.4341,44.3892,44.4005,27500.0
2014-02-21 14:10:00,79.12,79.14,79.06,79.09,34300.0,44.4005,44.4117,44.3668,44.3836,34300.0
2014-02-21 14:15:00,79.1,79.14,79.08,79.1,32200.0,44.3892,44.4117,44.378,44.3892,32200.0
2014-02-21 14:20:00,79.1,79.13,79.03,79.05,31600.0,44.3892,44.4061,44.35,44.3612,31600.0
2014-02-21 14:25:00,79.05,79.07,79.01,79.01,27000.0,44.3612,44.3724,44.3387,44.3387,27000.0
2014-02-21 14:30:00,79.01,79.01,78.9,78.95,46100.0,44.3387,44.3387,44.277,44.3051,46100.0
2014-02-21 14:35:00,78.94,78.96,78.92,78.95,44700.0,44.2994,44.3107,44.2882,44.3051,44700.0
2014-02-21 14:40:00,78.94,79.0,78.93,78.97,32500.0,44.2994,44.3331,44.2938,44.3163,32500.0
2014-02-21 14:45:00,78.97,79.02,78.96,79.01,40000.0,44.3163,44.3443,44.3107,44.3387,40000.0
2014-02-21 14:50:00,79.01,79.03,78.94,78.99,34900.0,44.3387,44.35,44.2994,44.3275,34900.0
2014-02-21 14:55:00,78.99,79.06,78.93,78.94,42500.0,44.3275,44.3668,44.2938,44.2994,42500.0
2014-02-21 15:00:00,78.95,78.95,78.91,78.92,37500.0,44.3051,44.3051,44.2826,44.2882,37500.0
2014-02-21 15:05:00,78.92,79.05,78.92,79.05,38000.0,44.2882,44.3612,44.2882,44.3612,38000.0
2014-02-21 15:10:00,79.05,79.06,79.01,79.02,35400.0,44.3612,44.3668,44.3387,44.3443,35400.0
2014-02-21 15:15:00,79.03,79.12,79.01,79.09,29800.0,44.35,44.4005,44.3387,44.3836,29800.0
2014-02-21 15:20:00,79.09,79.16,79.09,79.12,46700.0,44.3836,44.4229,44.3836,44.4005,46700.0
2014-02-21 15:25:00,79.12,79.21,79.12,79.13,37400.0,44.4005,44.451,44.4005,44.4061,37400.0
2014-02-21 15:30:00,79.14,79.17,79.07,79.09,58600.0,44.4117,44.4285,44.3724,44.3836,58600.0
2014-02-21 15:35:00,79.09,79.13,79.06,79.1,105300.0,44.3836,44.4061,44.3668,44.3892,105300.0
2014-02-21 15:40:00,79.1,79.18,79.09,79.13,75800.0,44.3892,44.4341,44.3836,44.4061,75800.0
2014-02-21 15:45:00,79.12,79.14,79.01,79.04,106900.0,44.4005,44.4117,44.3387,44.3556,106900.0
2014-02-21 15:50:00,79.03,79.06,79.0,79.03,93100.0,44.35,44.3668,44.3331,44.35,93100.0
2014-02-21 15:55:00,79.03,79.04,78.92,78.97,265200.0,44.35,44.3556,44.2882,44.3163,265200.0
2014-02-24 09:30:00,78.79,78.88,78.53,78.71,177100.0,44.2153,44.2658,44.0694,44.1704,177100.0
2014-02-24 09:35:00,78.72,78.73,78.52,78.64,68700.0,44.176,44.1816,44.0637,44.1311,68700.0
2014-02-24 09:40:00,78.69,78.86,78.67,78.78,60000.0,44.1592,44.2546,44.1479,44.2097,60000.0
2014-02-24 09:45:00,78.8,79.02,78.66,78.96,84400.0,44.2209,44.3443,44.1423,44.3107,84400.0
2014-02-24 09:50:00,78.98,79.25,78.98,79.17,170100.0,44.3219,44.4734,44.3219,44.4285,170100.0
2014-02-24 09:55:00,79.14,79.26,79.01,79.01,46700.0,44.4117,44.479,44.3387,44.3387,46700.0
2014-02-24 10:00:00,79.02,79.08,78.81,78.83,52200.0,44.3443,44.378,44.2265,44.2377,52200.0
2014-02-24 10:05:00,78.84,79.06,78.79,79.05,75100.0,44.2433,44.3668,44.2153,44.3612,75100.0
2014-02-24 10:10:00,79.05,79.12,79.04,79.08,43300.0,44.3612,44.4005,44.3556,44.378,43300.0
2014-02-24 10:15:00,79.08,79.09,79.03,79.05,59500.0,44.378,44.3836,44.35,44.3612,59500.0
2014-02-24 10:20:00,79.04,79.11,79.03,79.11,79700.0,44.3556,44.3948,44.35,44.3948,79700.0
2014-02-24 10:25:00,79.1,79.13,78.98,79.03,69300.0,44.3892,44.4061,44.3219,44.35,69300.0
2014-02-24 10:30:00,79.03,79.1,79.0,79.1,56100.0,44.35,44.3892,44.3331,44.3892,56100.0
2014-02-24 10:35:00,79.08,79.27,79.07,79.19,57600.0,44.378,44.4846,44.3724,44.4397,57600.0
2014-02-24 10:40:00,79.19,79.25,79.14,79.24,23200.0,44.4397,44.4734,44.4117,44.4678,23200.0
2014-02-24 10:45:00,79.23,79.34,79.23,79.33,44000.0,44.4622,44.5239,44.4622,44.5183,44000.0
2014-02-24 10:50:00,79.34,79.34,79.21,79.21,27400.0,44.5239,44.5239,44.451,44.451,27400.0
2014-02-24 10:55:00,79.19,79.21,79.14,79.16,26900.0,44.4397,44.451,44.4117,44.4229,26900.0
2014-02-24 11:00:00,79.16,79.18,79.13,79.15,28600.0,44.4229,44.4341,44.4061,44.4173,28600.0
2014-02-24 11:05:00,79.16,79.22,79.14,79.19,26900.0,44.4229,44.4566,44.4117,44.4397,26900.0
2014-02-24 11:10:00,79.2,79.29,79.2,79.29,24700.0,44.4454,44.4959,44.4454,44.4959,24700.0
2014-02-24 11:15:00,79.27,79.28,79.14,79.16,36900.0,44.4846,44.4902,44.4117,44.4229,36900.0
2014-02-24 11:20:00,79.15,79.17,79.06,79.11,44000.0,44.4173,44.4285,44.3668,44.3948,44000.0
2014-02-24 11:25:00,79.12,79.23,79.12,79.23,35100.0,44.4005,44.4622,44.4005,44.4622,35100.0
2014-02-24 11:30:00,79.23,79.37,79.2,79.37,79800.0,44.4622,44.5408,44.4454,44.5408,79800.0
2014-02-24 11:35:00,79.39,79.58,79.39,79.46,73700.0,44.552,44.6586,44.552,44.5913,73700.0
2014-02-24 11:40:00,79.46,79.49,79.41,79.45,38500.0,44.5913,44.6081,44.5632,44.5856,38500.0
2014-02-24 11:45:00,79.46,79.49,79.43,79.48,23500.0,44.5913,44.6081,44.5744,44.6025,23500.0
2014-02-24 11:50:00,79.48,79.57,79.42,79.57,39000.0,44.6025,44.653,44.5688,44.653,39000.0
2014-02-24 11:55:00,79.57,79.61,79.55,79.56,21500.0,44.653,44.6754,44.6418,44.6474,21500.0
2014-02-24 12:00:00,79.54,79.63,79.53,79.63,25200.0,44.6362,44.6867,44.6305,44.6867,25200.0
2014-02-24 12:05:00,79.63,79.64,79.51,79.52,20100.0,44.6867,44.6923,44.6193,44.6249,20100.0
2014-02-24 12:10:00,79.51,79.51,79.46,79.49,22100.0,44.6193,44.6193,44.5913,44.6081,22100.0
2014-02-24 12:15:00,79.49,79.57,79.45,79.56,38700.0,44.6081,44.653,44.5856,44.6474,38700.0
2014-02-24 12:20:00,79.56,79.6,79.53,79.58,24300.0,44.6474,44.6698,44.6305,44.6586,24300.0
2014-02-24 12:25:00,79.57,79.58,79.51,79.52,20200.0,44.653,44.6586,44.6193,44.6249,20200.0
2014-02-24 12:30:00,79.53,79.54,79.48,79.48,27100.0,44.6305,44.6362,44.6025,44.6025,27100.0
2014-02-24 12:35:00,79.48,79.58,79.44,79.57,82500.0,44.6025,44.6586,44.58,44.653,82500.0
2014-02-24 12:40:00,79.57,79.57,79.42,79.52,85200.0,44.653,44.653,44.5688,44.6249,85200.0
2014-02-24 12:45:00,79.52,79.55,79.48,79.51,20900.0,44.6249,44.6418,44.6025,44.6193,20900.0
2014-02-24 12:50:00,79.51,79.52,79.46,79.48,45700.0,44.6193,44.6249,44.5913,44.6025,45700.0
2014-02-24 12:55:00,79.49,79.5,79.45,79.5,14300.0,44.6081,44.6137,44.5856,44.6137,14300.0
2014-02-24 13:00:00,79.5,79.51,79.45,79.45,27200.0,44.6137,44.6193,44.5856,44.5856,27200.0
2014-02-24 13:05:00,79.46,79.49,79.42,79.42,47000.0,44.5913,44.6081,44.5688,44.5688,47000.0
2014-02-24 13:10:00,79.42,79.48,79.38,79.47,29800.0,44.5688,44.6025,44.5464,44.5969,29800.0
2014-02-24 13:15:00,79.48,79.48,79.43,79.44,15900.0,44.6025,44.6025,44.5744,44.58,15900.0
2014-02-24 13:20:00,79.45,79.49,79.44,79.48,50500.0,44.5856,44.6081,44.58,44.6025,50500.0
2014-02-24 13:25:00,79.48,79.52,79.45,79.52,22500.0,44.6025,44.6249,44.5856,44.6249,22500.0
2014-02-24 13:30:00,79.51,79.54,79.48,79.52,35200.0,44.6193,44.6362,44.6025,44.6249,35200.0
2014-02-24 13:35:00,79.53,79.54,79.49,79.51,17600.0,44.6305,44.6362,44.6081,44.6193,17600.0
2014-02-24 13:40:00,79.51,79.51,79.44,79.44,20100.0,44.6193,44.6193,44.58,44.58,20100.0
2014-02-24 13:45:00,79.45,79.5,79.44,79.5,49900.0,44.5856,44.6137,44.58,44.6137,49900.0
2014-02-24 13:50:00,79.49,79.5,79.42,79.43,35900.0,44.6081,44.6137,44.5688,44.5744,35900.0
2014-02-24 13:55:00,79.42,79.47,79.42,79.46,18600.0,44.5688,44.5969,44.5688,44.5913,18600.0
2014-02-24 14:00:00,79.46,79.51,79.43,79.5,36100.0,44.5913,44.6193,44.5744,44.6137,36100.0
2014-02-24 14:05:00,79.49,79.53,79.47,79.49,28000.0,44.6081,44.6305,44.5969,44.6081,28000.0
2014-02-24 14:10:00,79.48,79.5,79.45,79.45,41900.0,44.6025,44.6137,44.5856,44.5856,41900.0
2014-02-24 14:15:00,79.44,79.46,79.42,79.43,29100.0,44.58,44.5913,44.5688,44.5744,29100.0
2014-02-24 14:20:00,79.42,79.48,79.42,79.47,27500.0,44.5688,44.6025,44.5688,44.5969,27500.0
2014-02-24 14:25:00,79.47,79.52,79.47,79.49,23100.0,44.5969,44.6249,44.5969,44.6081,23100.0
2014-02-24 14:30:00,79.5,79.52,79.45,79.45,50800.0,44.6137,44.6249,44.5856,44.5856,50800.0
2014-02-24 14:35:00,79.44,79.45,79.35,79.42,52200.0,44.58,44.5856,44.5295,44.5688,52200.0
2014-02-24 14:40:00,79.42,79.46,79.42,79.44,25600.0,44.5688,44.5913,44.5688,44.58,25600.0
2014-02-24 14:45:00,79.44,79.45,79.38,79.38,23900.0,44.58,44.5856,44.5464,44.5464,23900.0
2014-02-24 14:50:00,79.38,79.4,79.37,79.39,27200.0,44.5464,44.5576,44.5408,44.552,27200.0
2014-02-24 14:55:00,79.4,79.41,79.31,79.31,81700.0,44.5576,44.5632,44.5071,44.5071,81700.0
2014-02-24 15:00:00,79.31,79.31,79.2,79.25,53500.0,44.5071,44.5071,44.4454,44.4734,53500.0
2014-02-24 15:05:00,79.25,79.28,79.21,79.27,77500.0,44.4734,44.4902,44.451,44.4846,77500.0
2014-02-24 15:10:00,79.27,79.31,79.27,79.29,50700.0,44.4846,44.5071,44.4846,44.4959,50700.0
2014-02-24 15:15:00,79.29,79.33,79.27,79.32,50300.0,44.4959,44.5183,44.4846,44.5127,50300.0
2014-02-24 15:20:00,79.32,79.39,79.32,79.38,45400.0,44.5127,44.552,44.5127,44.5464,45400.0
2014-02-24 15:25:00,79.39,79.41,79.27,79.27,115800.0,44.552,44.5632,44.4846,44.4846,115800.0
2014-02-24 15:30:00,79.27,79.35,79.25,79.32,78000.0,44.4846,44.5295,44.4734,44.5127,78000.0
2014-02-24 15:35:00,79.33,79.34,79.3,79.31,69900.0,44.5183,44.5239,44.5015,44.5071,69900.0
2014-02-24 15:40:00,79.31,79.31,79.23,79.26,85900.0,44.5071,44.5071,44.4622,44.479,85900.0
2014-02-24 15:45:00,79.26,79.37,79.26,79.34,99400.0,44.479,44.5408,44.479,44.5239,99400.0
2014-02-24 15:50:00,79.34,79.36,79.29,79.35,119400.0,44.5239,44.5351,44.4959,44.5295,119400.0
2014-02-24 15:55:00,79.36,79.37,79.13,79.16,263900.0,44.5351,44.5408,44.4061,44.4229,263900.0
2014-02-25 09:30:00,79.4,80.0,79.33,79.7,151000.0,44.5576,44.8943,44.5183,44.7259,151000.0
2014-02-25 09:35:00,79.7,79.78,79.59,79.67,67200.0,44.7259,44.7708,44.6642,44.7091,67200.0
2014-02-25 09:40:00,79.66,79.78,79.56,79.78,118200.0,44.7035,44.7708,44.6474,44.7708,118200.0
2014-02-25 09:45:00,79.78,79.79,79.65,79.66,85400.0,44.7708,44.7764,44.6979,44.7035,85400.0
2014-02-25 09:50:00,79.68,79.81,79.64,79.64,50500.0,44.7147,44.7877,44.6923,44.6923,50500.0
2014-02-25 09:55:00,79.66,79.74,79.58,79.67,61500.0,44.7035,44.7484,44.6586,44.7091,61500.0
2014-02-25 10:00:00,79.64,79.74,79.64,79.68,55100.0,44.6923,44.7484,44.6923,44.7147,55100.0
2014-02-25 10:05:00,79.68,79.9,79.66,79.89,61600.0,44.7147,44.8382,44.7035,44.8326,61600.0
2014-02-25 10:10:00,79.89,80.0,79.89,79.97,83500.0,44.8326,44.8943,44.8326,44.8775,83500.0
2014-02-25 10:15:00,79.97,80.08,79.95,80.06,48400.0,44.8775,44.9392,44.8662,44.928,48400.0
2014-02-25 10:20:00,80.05,80.09,79.95,80.03,55800.0,44.9224,44.9448,44.8662,44.9111,55800.0
2014-02-25 10:25:00,80.02,80.03,79.82,79.83,62600.0,44.9055,44.9111,44.7933,44.7989,62600.0
2014-02-25 10:30:00,79.83,79.9,79.78,79.81,55100.0,44.7989,44.8382,44.7708,44.7877,55100.0
2014-02-25 10:35:00,79.81,79.97,79.81,79.95,56800.0,44.7877,44.8775,44.7877,44.8662,56800.0
2014-02-25 10:40:00,79.95,80.0,79.9,79.95,31100.0,44.8662,44.8943,44.8382,44.8662,31100.0
2014-02-25 10:45:00,79.95,80.02,79.95,80.0,58900.0,44.8662,44.9055,44.8662,44.8943,58900.0
2014-02-25 10:50:00,80.01,80.06,79.97,79.99,81300.0,44.8999,44.928,44.8775,44.8887,81300.0
2014-02-25 10:55:00,79.99,80.03,79.91,79.91,37200.0,44.8887,44.9111,44.8438,44.8438,37200.0
2014-02-25 11:00:00,79.9,79.98,79.88,79.9,32900.0,44.8382,44.8831,44.827,44.8382,32900.0
2014-02-25 11:05:00,79.9,79.9,79.8,79.88,47200.0,44.8382,44.8382,44.7821,44.827,47200.0
2014-02-25 11:10:00,79.88,79.93,79.85,79.85,37900.0,44.827,44.855,44.8101,44.8101,37900.0
2014-02-25 11:15:00,79.85,79.93,79.84,79.89,25700.0,44.8101,44.855,44.8045,44.8326,25700.0
2014-02-25 11:20:00,79.89,79.95,79.83,79.86,30300.0,44.8326,44.8662,44.7989,44.8157,30300.0
2014-02-25 11:25:00,79.86,79.97,79.84,79.96,27600.0,44.8157,44.8775,44.8045,44.8718,27600.0
2014-02-25 11:30:00,79.97,79.97,79.88,79.9,33700.0,44.8775,44.8775,44.827,44.8382,33700.0
2014-02-25 11:35:00,79.9,79.92,79.81,79.87,173400.0,44.8382,44.8494,44.7877,44.8213,173400.0
2014-02-25 11:40:00,79.87,79.87,79.77,79.78,34300.0,44.8213,44.8213,44.7652,44.7708,34300.0
2014-02-25 11:45:00,79.78,79.79,79.71,79.79,52000.0,44.7708,44.7764,44.7316,44.7764,52000.0
2014-02-25 11:50:00,79.79,79.79,79.64,79.68,30400.0,44.7764,44.7764,44.6923,44.7147,30400.0
2014-02-25 11:55:00,79.69,79.69,79.6,79.61,29700.0,44.7203,44.7203,44.6698,44.6754,29700.0
2014-02-25 12:00:00,79.62,79.71,79.62,79.68,19300.0,44.681,44.7316,44.681,44.7147,19300.0
2014-02-25 12:05:00,79.67,79.71,79.59,79.71,31000.0,44.7091,44.7316,44.6642,44.7316,31000.0
2014-02-25 12:10:00,79.71,79.72,79.61,79.7,53900.0,44.7316,44.7372,44.6754,44.7259,53900.0
2014-02-25 12:15:00,79.68,79.78,79.68,79.78,36700.0,44.7147,44.7708,44.7147,44.7708,36700.0
2014-02-25 12:20:00,79.78,79.8,79.75,79.77,52900.0,44.7708,44.7821,44.754,44.7652,52900.0
2014-02-25 12:25:00,79.77,79.81,79.69,79.7,79400.0,44.7652,44.7877,44.7203,44.7259,79400.0
2014-02-25 12:30:00,79.7,79.75,79.7,79.72,37100.0,44.7259,44.754,44.7259,44.7372,37100.0
2014-02-25 12:35:00,79.72,79.75,79.7,79.72,10500.0,44.7372,44.754,44.7259,44.7372,10500.0
2014-02-25 12:40:00,79.73,79.73,79.67,79.73,36600.0,44.7428,44.7428,44.7091,44.7428,36600.0
2014-02-25 12:45:00,79.74,79.82,79.73,79.8,29500.0,44.7484,44.7933,44.7428,44.7821,29500.0
2014-02-25 12:50:00,79.8,79.81,79.78,79.8,23000.0,44.7821,44.7877,44.7708,44.7821,23000.0
2014-02-25 12:55:00,79.8,79.81,79.77,79.81,39000.0,44.7821,44.7877,44.7652,44.7877,39000.0
2014-02-25 13:00:00,79.8,79.81,79.78,79.8,22500.0,44.7821,44.7877,44.7708,44.7821,22500.0
2014-02-25 13:05:00,79.8,79.92,79.8,79.9,50700.0,44.7821,44.8494,44.7821,44.8382,50700.0
2014-02-25 13:10:00,79.9,80.02,79.89,80.0,61700.0,44.8382,44.9055,44.8326,44.8943,61700.0
2014-02-25 13:15:00,80.01,80.01,79.99,80.0,26700.0,44.8999,44.8999,44.8887,44.8943,26700.0
2014-02-25 13:20:00,80.0,80.01,79.92,79.92,38200.0,44.8943,44.8999,44.8494,44.8494,38200.0
2014-02-25 13:25:00,79.92,79.95,79.89,79.92,31400.0,44.8494,44.8662,44.8326,44.8494,31400.0
2014-02-25 13:30:00,79.92,79.99,79.9,79.97,50200.0,44.8494,44.8887,44.8382,44.8775,50200.0
2014-02-25 13:35:00,79.96,79.97,79.89,79.91,38200.0,44.8718,44.8775,44.8326,44.8438,38200.0
2014-02-25 13:40:00,79.9,79.91,79.87,79.88,33600.0,44.8382,44.8438,44.8213,44.827,33600.0
2014-02-25 13:45:00,79.88,79.89,79.84,79.85,32200.0,44.827,44.8326,44.8045,44.8101,32200.0
2014-02-25 13:50:00,79.84,79.9,79.83,79.88,28400.0,44.8045,44.8382,44.7989,44.827,28400.0
2014-02-25 13:55:00,79.9,79.94,79.88,79.9,28800.0,44.8382,44.8606,44.827,44.8382,28800.0
2014-02-25 14:00:00,79.9,79.96,79.89,79.91,54800.0,44.8382,44.8718,44.8326,44.8438,54800.0
2014-02-25 14:05:00,79.9,79.96,79.86,79.96,82400.0,44.8382,44.8718,44.8157,44.8718,82400.0
2014-02-25 14:10:00,79.94,79.96,79.92,79.96,33700.0,44.8606,44.8718,44.8494,44.8718,33700.0
2014-02-25 14:15:00,79.97,79.99,79.97,79.98,22900.0,44.8775,44.8887,44.8775,44.8831,22900.0
2014-02-25 14:20:00,79.97,79.99,79.93,79.95,33000.0,44.8775,44.8887,44.855,44.8662,33000.0
2014-02-25 14:25:00,79.94,79.97,79.88,79.97,30300.0,44.8606,44.8775,44.827,44.8775,30300.0
2014-02-25 14:30:00,79.97,79.98,79.93,79.97,43700.0,44.8775,44.8831,44.855,44.8775,43700.0
2014-02-25 14:35:00,79.96,79.97,79.92,79.93,29200.0,44.8718,44.8775,44.8494,44.855,29200.0
2014-02-25 14:40:00,79.94,79.97,79.92,79.95,28800.0,44.8606,44.8775,44.8494,44.8662,28800.0
2014-02-25 14:45:00,79.94,79.96,79.93,79.96,27200.0,44.8606,44.8718,44.855,44.8718,27200.0
2014-02-25 14:50:00,79.96,79.98,79.91,79.94,54200.0,44.8718,44.8831,44.8438,44.8606,54200.0
2014-02-25 14:55:00,79.94,79.99,79.92,79.99,26500.0,44.8606,44.8887,44.8494,44.8887,26500.0
2014-02-25 15:00:00,79.98,80.0,79.92,79.99,49800.0,44.8831,44.8943,44.8494,44.8887,49800.0
2014-02-25 15:05:00,79.98,80.0,79.96,79.98,41700.0,44.8831,44.8943,44.8718,44.8831,41700.0
2014-02-25 15:10:00,79.99,80.0,79.84,79.85,68400.0,44.8887,44.8943,44.8045,44.8101,68400.0
2014-02-25 15:15:00,79.84,79.85,79.8,79.83,51300.0,44.8045,44.8101,44.7821,44.7989,51300.0
2014-02-25 15:20:00,79.82,79.85,79.78,79.81,37500.0,44.7933,44.8101,44.7708,44.7877,37500.0
2014-02-25 15:25:00,79.81,79.82,79.71,79.74,83100.0,44.7877,44.7933,44.7316,44.7484,83100.0
2014-02-25 15:30:00,79.74,79.8,79.73,79.78,66100.0,44.7484,44.7821,44.7428,44.7708,66100.0
2014-02-25 15:35:00,79.79,79.82,79.76,79.82,52400.0,44.7764,44.7933,44.7596,44.7933,52400.0
2014-02-25 15:40:00,79.82,79.86,79.81,79.82,66500.0,44.7933,44.8157,44.7877,44.7933,66500.0
2014-02-25 15:45:00,79.82,79.86,79.76,79.82,154300.0,44.7933,44.8157,44.7596,44.7933,154300.0
2014-02-25 15:50:00,79.81,79.86,79.73,79.76,123100.0,44.7877,44.8157,44.7428,44.7596,123100.0
2014-02-25 15:55:00,79.75,79.95,79.74,79.93,336900.0,44.754,44.8662,44.7484,44.855,336900.0
2014-02-26 09:30:00,80.02,80.08,79.85,79.89,139800.0,44.9055,44.9392,44.8101,44.8326,139800.0
2014-02-26 09:35:00,79.89,80.01,79.57,79.8,62400.0,44.8326,44.8999,44.653,44.7821,62400.0
2014-02-26 09:40:00,79.8,79.8,79.17,79.45,138800.0,44.7821,44.7821,44.4285,44.5856,138800.0
2014-02-26 09:45:00,79.47,79.65,79.4,79.4,53700.0,44.5969,44.6979,44.5576,44.5576,53700.0
2014-02-26 09:50:00,79.45,79.45,79.29,79.4,88000.0,44.5856,44.5856,44.4959,44.5576,88000.0
2014-02-26 09:55:00,79.4,79.45,79.23,79.27,45200.0,44.5576,44.5856,44.4622,44.4846,45200.0
2014-02-26 10:00:00,79.26,79.39,79.23,79.37,62600.0,44.479,44.552,44.4622,44.5408,62600.0
2014-02-26 10:05:00,79.36,79.46,79.24,79.32,38900.0,44.5351,44.5913,44.4678,44.5127,38900.0
2014-02-26 10:10:00,79.35,79.52,79.33,79.43,21200.0,44.5295,44.6249,44.5183,44.5744,21200.0
2014-02-26 10:15:00,79.43,79.46,79.37,79.43,27200.0,44.5744,44.5913,44.5408,44.5744,27200.0
2014-02-26 10:20:00,79.43,79.56,79.35,79.56,49800.0,44.5744,44.6474,44.5295,44.6474,49800.0
2014-02-26 10:25:00,79.55,79.73,79.55,79.68,73500.0,44.6418,44.7428,44.6418,44.7147,73500.0
2014-02-26 10:30:00,79.71,79.74,79.69,79.72,17600.0,44.7316,44.7484,44.7203,44.7372,17600.0
2014-02-26 10:35:00,79.73,79.85,79.71,79.76,72700.0,44.7428,44.8101,44.7316,44.7596,72700.0
2014-02-26 10:40:00,79.76,79.76,79.59,79.59,18100.0,44.7596,44.7596,44.6642,44.6642,18100.0
2014-02-26 10:45:00,79.59,79.59,79.47,79.52,24500.0,44.6642,44.6642,44.5969,44.6249,24500.0
2014-02-26 10:50:00,79.5,79.5,79.4,79.45,28100.0,44.6137,44.6137,44.5576,44.5856,28100.0
2014-02-26 10:55:00,79.44,79.47,79.38,79.45,49000.0,44.58,44.5969,44.5464,44.5856,49000.0
2014-02-26 11:00:00,79.45,79.47,79.35,79.37,27500.0,44.5856,44.5969,44.5295,44.5408,27500.0
2014-02-26 11:05:00,79.36,79.4,79.3,79.39,21100.0,44.5351,44.5576,44.5015,44.552,21100.0
2014-02-26 11:10:00,79.4,79.46,79.37,79.46,27900.0,44.5576,44.5913,44.5408,44.5913,27900.0
2014-02-26 11:15:00,79.47,79.48,79.43,79.44,22100.0,44.5969,44.6025,44.5744,44.58,22100.0
2014-02-26 11:20:00,79.43,79.52,79.4,79.5,29800.0,44.5744,44.6249,44.5576,44.6137,29800.0
2014-02-26 11:25:00,79.51,79.57,79.5,79.52,24500.0,44.6193,44.653,44.6137,44.6249,24500.0
2014-02-26 11:30:00,79.55,79.58,79.37,79.4,51900.0,44.6418,44.6586,44.5408,44.5576,51900.0
2014-02-26 11:35:00,79.39,79.43,79.36,79.39,28600.0,44.552,44.5744,44.5351,44.552,28600.0
2014-02-26 11:40:00,79.38,79.41,79.25,79.29,43900.0,44.5464,44.5632,44.4734,44.4959,43900.0
2014-02-26 11:45:00,79.29,79.29,79.2,79.2,46900.0,44.4959,44.4959,44.4454,44.4454,46900.0
2014-02-26 11:50:00,79.21,79.24,79.14,79.24,28900.0,44.451,44.4678,44.4117,44.4678,28900.0
2014-02-26 11:55:00,79.25,79.28,79.23,79.24,14900.0,44.4734,44.4902,44.4622,44.4678,14900.0
2014-02-26 12:00:00,79.24,79.27,79.19,79.19,23100.0,44.4678,44.4846,44.4397,44.4397,23100.0
2014-02-26 12:05:00,79.2,79.28,79.2,79.22,21000.0,44.4454,44.4902,44.4454,44.4566,21000.0
2014-02-26 12:10:00,79.22,79.28,79.17,79.18,18700.0,44.4566,44.4902,44.4285,44.4341,18700.0
2014-02-26 12:15:00,79.17,79.25,79.14,79.15,47700.0,44.4285,44.4734,44.4117,44.4173,47700.0
2014-02-26 12:20:00,79.15,79.18,79.12,79.17,13800.0,44.4173,44.4341,44.4005,44.4285,13800.0
2014-02-26 12:25:00,79.16,79.2,79.11,79.17,15400.0,44.4229,44.4454,44.3948,44.4285,15400.0
2014-02-26 12:30:00,79.17,79.26,79.17,79.23,24000.0,44.4285,44.479,44.4285,44.4622,24000.0
2014-02-26 12:35:00,79.22,79.25,79.2,79.24,20500.0,44.4566,44.4734,44.4454,44.4678,20500.0
2014-02-26 12:40:00,79.24,79.24,79.18,79.23,27400.0,44.4678,44.4678,44.4341,44.4622,27400.0
2014-02-26 12:45:00,79.24,79.3,79.24,79.28,34700.0,44.4678,44.5015,44.4678,44.4902,34700.0
2014-02-26 12:50:00,79.28,79.31,79.25,79.31,32400.0,44.4902,44.5071,44.4734,44.5071,32400.0
2014-02-26 12:55:00,79.3,79.31,79.24,79.24,41700.0,44.5015,44.5071,44.4678,44.4678,41700.0
2014-02-26 13:00:00,79.25,79.25,79.12,79.14,42100.0,44.4734,44.4734,44.4005,44.4117,42100.0
2014-02-26 13:05:00,79.14,79.23,79.13,79.17,35500.0,44.4117,44.4622,44.4061,44.4285,35500.0
2014-02-26 13:10:00,79.16,79.21,79.12,79.17,25700.0,44.4229,44.451,44.4005,44.4285,25700.0
2014-02-26 13:15:00,79.17,79.17,79.06,79.06,26600.0,44.4285,44.4285,44.3668,44.3668,26600.0
2014-02-26 13:20:00,79.06,79.07,79.02,79.04,22000.0,44.3668,44.3724,44.3443,44.3556,22000.0
2014-02-26 13:25:00,79.04,79.1,79.03,79.05,19400.0,44.3556,44.3892,44.35,44.3612,19400.0
2014-02-26 13:30:00,79.06,79.08,78.99,79.0,33800.0,44.3668,44.378,44.3275,44.3331,33800.0
2014-02-26 13:35:00,78.99,79.01,78.94,78.96,36100.0,44.3275,44.3387,44.2994,44.3107,36100.0
2014-02-26 13:40:00,78.95,79.01,78.92,79.01,43900.0,44.3051,44.3387,44.2882,44.3387,43900.0
2014-02-26 13:45:00,79.02,79.1,79.02,79.07,36900.0,44.3443,44.3892,44.3443,44.3724,36900.0
2014-02-26 13:50:00,79.07,79.08,78.96,78.99,57300.0,44.3724,44.378,44.3107,44.3275,57300.0
2014-02-26 13:55:00,79.0,79.06,78.97,79.02,87600.0,44.3331,44.3668,44.3163,44.3443,87600.0
2014-02-26 14:00:00,79.02,79.11,79.02,79.07,52400.0,44.3443,44.3948,44.3443,44.3724,52400.0
2014-02-26 14:05:00,79.06,79.1,79.02,79.04,103400.0,44.3668,44.3892,44.3443,44.3556,103400.0
2014-02-26 14:10:00,79.03,79.11,79.03,79.08,62600.0,44.35,44.3948,44.35,44.378,62600.0
2014-02-26 14:15:00,79.07,79.09,79.01,79.03,109700.0,44.3724,44.3836,44.3387,44.35,109700.0
2014-02-26 14:20:00,79.02,79.03,78.99,79.01,47400.0,44.3443,44.35,44.3275,44.3387,47400.0
2014-02-26 14:25:00,79.01,79.02,78.92,78.96,82500.0,44.3387,44.3443,44.2882,44.3107,82500.0
2014-02-26 14:30:00,78.96,79.09,78.92,79.06,127300.0,44.3107,44.3836,44.2882,44.3668,127300.0
2014-02-26 14:35:00,79.06,79.19,79.03,79.12,99500.0,44.3668,44.4397,44.35,44.4005,99500.0
2014-02-26 14:40:00,79.13,79.26,79.12,79.23,101700.0,44.4061,44.479,44.4005,44.4622,101700.0
2014-02-26 14:45:00,79.25,79.25,79.19,79.21,60200.0,44.4734,44.4734,44.4397,44.451,60200.0
2014-02-26 14:50:00,79.21,79.22,79.12,79.13,103800.0,44.451,44.4566,44.4005,44.4061,103800.0
2014-02-26 14:55:00,79.13,79.24,79.13,79.24,73000.0,44.4061,44.4678,44.4061,44.4678,73000.0
2014-02-26 15:00:00,79.24,79.27,79.19,79.2,79000.0,44.4678,44.4846,44.4397,44.4454,79000.0
2014-02-26 15:05:00,79.21,79.26,79.18,79.19,64200.0,44.451,44.479,44.4341,44.4397,64200.0
2014-02-26 15:10:00,79.19,79.22,79.12,79.22,76900.0,44.4397,44.4566,44.4005,44.4566,76900.0
2014-02-26 15:15:00,79.22,79.34,79.21,79.28,44300.0,44.4566,44.5239,44.451,44.4902,44300.0
2014-02-26 15:20:00,79.28,79.32,79.25,79.32,75100.0,44.4902,44.5127,44.4734,44.5127,75100.0
2014-02-26 15:25:00,79.32,79.35,79.29,79.33,79300.0,44.5127,44.5295,44.4959,44.5183,79300.0
2014-02-26 15:30:00,79.33,79.45,79.32,79.44,80000.0,44.5183,44.5856,44.5127,44.58,80000.0
2014-02-26 15:35:00,79.43,79.48,79.42,79.47,71500.0,44.5744,44.6025,44.5688,44.5969,71500.0
2014-02-26 15:40:00,79.48,79.56,79.44,79.54,132500.0,44.6025,44.6474,44.58,44.6362,132500.0
2014-02-26 15:45:00,79.54,79.55,79.47,79.48,154300.0,44.6362,44.6418,44.5969,44.6025,154300.0
2014-02-26 15:50:00,79.48,79.6,79.46,79.51,174600.0,44.6025,44.6698,44.5913,44.6193,174600.0
2014-02-26 15:55:00,79.52,79.55,79.45,79.51,236400.0,44.6249,44.6418,44.5856,44.6193,236400.0
2014-02-27 09:30:00,79.5,79.84,79.34,79.84,77400.0,44.6137,44.8045,44.5239,44.8045,77400.0
2014-02-27 09:35:00,79.87,80.25,79.74,80.12,138100.0,44.8213,45.0346,44.7484,44.9616,138100.0
2014-02-27 09:40:00,80.1,80.14,79.96,79.96,84200.0,44.9504,44.9729,44.8718,44.8718,84200.0
2014-02-27 09:45:00,79.96,80.19,79.87,80.19,121300.0,44.8718,45.0009,44.8213,45.0009,121300.0
2014-02-27 09:50:00,80.19,80.19,79.74,79.78,39400.0,45.0009,45.0009,44.7484,44.7708,39400.0
2014-02-27 09:55:00,79.81,80.0,79.81,79.94,38600.0,44.7877,44.8943,44.7877,44.8606,38600.0
2014-02-27 10:00:00,79.96,80.01,79.88,79.9,13000.0,44.8718,44.8999,44.827,44.8382,13000.0
2014-02-27 10:05:00,79.89,80.19,79.89,80.16,132700.0,44.8326,45.0009,44.8326,44.9841,132700.0
2014-02-27 10:10:00,80.16,80.24,80.09,80.18,160500.0,44.9841,45.029,44.9448,44.9953,160500.0
2014-02-27 10:15:00,80.2,80.22,80.05,80.16,116400.0,45.0065,45.0178,44.9224,44.9841,116400.0
2014-02-27 10:20:00,80.19,80.23,80.11,80.15,25600.0,45.0009,45.0234,44.956,44.9785,25600.0
2014-02-27 10:25:00,80.14,80.16,80.09,80.11,25500.0,44.9729,44.9841,44.9448,44.956,25500.0
2014-02-27 10:30:00,80.11,80.2,80.11,80.17,22500.0,44.956,45.0065,44.956,44.9897,22500.0
2014-02-27 10:35:00,80.19,80.22,80.14,80.21,34200.0,45.0009,45.0178,44.9729,45.0121,34200.0
2014-02-27 10:40:00,80.22,80.32,80.22,80.31,60200.0,45.0178,45.0739,45.0178,45.0683,60200.0
2014-02-27 10:45:00,80.3,80.34,80.26,80.28,38500.0,45.0626,45.0851,45.0402,45.0514,38500.0
2014-02-27 10:50:00,80.28,80.4,80.28,80.31,40300.0,45.0514,45.1188,45.0514,45.0683,40300.0
2014-02-27 10:55:00,80.32,80.39,80.26,80.38,59200.0,45.0739,45.1132,45.0402,45.1075,59200.0
2014-02-27 11:00:00,80.39,80.45,80.31,80.43,70300.0,45.1132,45.1468,45.0683,45.1356,70300.0
2014-02-27 11:05:00,80.43,80.47,80.39,80.45,52000.0,45.1356,45.158,45.1132,45.1468,52000.0
2014-02-27 11:10:00,80.45,80.59,80.44,80.55,42900.0,45.1468,45.2254,45.1412,45.2029,42900.0
2014-02-27 11:15:00,80.54,80.56,80.48,80.52,36100.0,45.1973,45.2086,45.1637,45.1861,36100.0
2014-02-27 11:20:00,80.52,80.62,80.52,80.59,97400.0,45.1861,45.2422,45.1861,45.2254,97400.0
2014-02-27 11:25:00,80.59,80.62,80.58,80.61,29600.0,45.2254,45.2422,45.2198,45.2366,29600.0
2014-02-27 11:30:00,80.6,80.61,80.46,80.49,49000.0,45.231,45.2366,45.1524,45.1693,49000.0
2014-02-27 11:35:00,80.48,80.49,80.42,80.44,41600.0,45.1637,45.1693,45.13,45.1412,41600.0
2014-02-27 11:40:00,80.44,80.47,80.39,80.45,27200.0,45.1412,45.158,45.1132,45.1468,27200.0
2014-02-27 11:45:00,80.45,80.48,80.4,80.4,41000.0,45.1468,45.1637,45.1188,45.1188,41000.0
2014-02-27 11:50:00,80.41,80.43,80.37,80.4,48300.0,45.1244,45.1356,45.1019,45.1188,48300.0
2014-02-27 11:55:00,80.4,80.43,80.37,80.43,45800.0,45.1188,45.1356,45.1019,45.1356,45800.0
2014-02-27 12:00:00,80.44,80.57,80.4,80.51,93800.0,45.1412,45.2142,45.1188,45.1805,93800.0
2014-02-27 12:05:00,80.51,80.52,80.43,80.45,38300.0,45.1805,45.1861,45.1356,45.1468,38300.0
2014-02-27 12:10:00,80.48,80.51,80.43,80.45,32800.0,45.1637,45.1805,45.1356,45.1468,32800.0
2014-02-27 12:15:00,80.45,80.49,80.43,80.46,55400.0,45.1468,45.1693,45.1356,45.1524,55400.0
2014-02-27 12:20:00,80.46,80.5,80.45,80.47,58000.0,45.1524,45.1749,45.1468,45.158,58000.0
2014-02-27 12:25:00,80.47,80.5,80.42,80.45,28700.0,45.158,45.1749,45.13,45.1468,28700.0
2014-02-27 12:30:00,80.45,80.47,80.41,80.44,20900.0,45.1468,45.158,45.1244,45.1412,20900.0
2014-02-27 12:35:00,80.43,80.47,80.41,80.45,21000.0,45.1356,45.158,45.1244,45.1468,21000.0
2014-02-27 12:40:00,80.45,80.54,80.45,80.51,40000.0,45.1468,45.1973,45.1468,45.1805,40000.0
2014-02-27 12:45:00,80.5,80.57,80.48,80.55,35600.0,45.1749,45.2142,45.1637,45.2029,35600.0
2014-02-27 12:50:00,80.57,80.66,80.52,80.65,52500.0,45.2142,45.2647,45.1861,45.2591,52500.0
2014-02-27 12:55:00,80.64,80.68,80.59,80.67,42300.0,45.2534,45.2759,45.2254,45.2703,42300.0
2014-02-27 13:00:00,80.68,80.73,80.67,80.72,57100.0,45.2759,45.304,45.2703,45.2983,57100.0
2014-02-27 13:05:00,80.73,80.88,80.73,80.87,102400.0,45.304,45.3881,45.304,45.3825,102400.0
2014-02-27 13:10:00,80.86,80.89,80.8,80.89,61700.0,45.3769,45.3937,45.3432,45.3937,61700.0
2014-02-27 13:15:00,80.88,80.95,80.86,80.86,94100.0,45.3881,45.4274,45.3769,45.3769,94100.0
2014-02-27 13:20:00,80.87,80.95,80.87,80.91,46600.0,45.3825,45.4274,45.3825,45.405,46600.0
2014-02-27 13:25:00,80.91,80.99,80.89,80.98,66600.0,45.405,45.4499,45.3937,45.4442,66600.0
2014-02-27 13:30:00,80.99,81.05,80.97,81.04,79200.0,45.4499,45.4835,45.4386,45.4779,79200.0
2014-02-27 13:35:00,81.05,81.13,81.03,81.09,61500.0,45.4835,45.5284,45.4723,45.506,61500.0
2014-02-27 13:40:00,81.09,81.14,81.08,81.11,44500.0,45.506,45.534,45.5004,45.5172,44500.0
2014-02-27 13:45:00,81.11,81.12,81.05,81.08,37400.0,45.5172,45.5228,45.4835,45.5004,37400.0
2014-02-27 13:50:00,81.08,81.12,81.01,81.02,37900.0,45.5004,45.5228,45.4611,45.4667,37900.0
2014-02-27 13:55:00,81.01,81.09,81.0,81.02,41200.0,45.4611,45.506,45.4555,45.4667,41200.0
2014-02-27 14:00:00,81.02,81.09,81.01,81.03,44100.0,45.4667,45.506,45.4611,45.4723,44100.0
2014-02-27 14:05:00,81.02,81.03,80.97,80.98,43600.0,45.4667,45.4723,45.4386,45.4442,43600.0
2014-02-27 14:10:00,80.98,81.03,80.94,80.99,32100.0,45.4442,45.4723,45.4218,45.4499,32100.0
2014-02-27 14:15:00,80.99,81.02,80.91,80.95,31200.0,45.4499,45.4667,45.405,45.4274,31200.0
2014-02-27 14:20:00,80.95,80.96,80.87,80.89,49100.0,45.4274,45.433,45.3825,45.3937,49100.0
2014-02-27 14:25:00,80.9,80.92,80.85,80.88,33800.0,45.3994,45.4106,45.3713,45.3881,33800.0
2014-02-27 14:30:00,80.87,80.92,80.86,80.88,25600.0,45.3825,45.4106,45.3769,45.3881,25600.0
2014-02-27 14:35:00,80.87,80.9,80.85,80.89,30200.0,45.3825,45.3994,45.3713,45.3937,30200.0
2014-02-27 14:40:00,80.89,80.91,80.8,80.81,30700.0,45.3937,45.405,45.3432,45.3488,30700.0
2014-02-27 14:45:00,80.81,80.83,80.79,80.82,35400.0,45.3488,45.3601,45.3376,45.3545,35400.0
2014-02-27 14:50:00,80.8,80.86,80.79,80.83,51900.0,45.3432,45.3769,45.3376,45.3601,51900.0
2014-02-27 14:55:00,80.83,80.85,80.79,80.81,49300.0,45.3601,45.3713,45.3376,45.3488,49300.0
2014-02-27 15:00:00,80.81,80.91,80.78,80.86,119400.0,45.3488,45.405,45.332,45.3769,119400.0
2014-02-27 15:05:00,80.86,80.98,80.85,80.97,44000.0,45.3769,45.4442,45.3713,45.4386,44000.0
2014-02-27 15:10:00,80.95,80.95,80.87,80.92,65200.0,45.4274,45.4274,45.3825,45.4106,65200.0
2014-02-27 15:15:00,80.9,80.92,80.83,80.84,58900.0,45.3994,45.4106,45.3601,45.3657,58900.0
2014-02-27 15:20:00,80.85,80.91,80.85,80.87,51500.0,45.3713,45.405,45.3713,45.3825,51500.0
2014-02-27 15:25:00,80.87,80.96,80.86,80.95,91100.0,45.3825,45.433,45.3769,45.4274,91100.0
2014-02-27 15:30:00,80.95,80.99,80.84,80.87,130100.0,45.4274,45.4499,45.3657,45.3825,130100.0
2014-02-27 15:35:00,80.87,80.92,80.85,80.86,81500.0,45.3825,45.4106,45.3713,45.3769,81500.0
2014-02-27 15:40:00,80.86,80.87,80.8,80.81,89700.0,45.3769,45.3825,45.3432,45.3488,89700.0
2014-02-27 15:45:00,80.8,80.81,80.59,80.65,144100.0,45.3432,45.3488,45.2254,45.2591,144100.0
2014-02-27 15:50:00,80.65,80.66,80.61,80.66,117500.0,45.2591,45.2647,45.2366,45.2647,117500.0
2014-02-27 15:55:00,80.66,80.83,80.65,80.8,262900.0,45.2647,45.3601,45.2591,45.3432,262900.0
2014-02-28 09:30:00,81.03,81.2,80.9,81.01,261100.0,45.4723,45.5677,45.3994,45.4611,261100.0
2014-02-28 09:35:00,81.04,81.17,80.84,80.86,50500.0,45.4779,45.5509,45.3657,45.3769,50500.0
2014-02-28 09:40:00,80.86,81.19,80.84,81.16,143700.0,45.3769,45.5621,45.3657,45.5453,143700.0
2014-02-28 09:45:00,81.2,81.49,81.18,81.45,87100.0,45.5677,45.7305,45.5565,45.708,87100.0
2014-02-28 09:50:00,81.47,81.49,81.25,81.49,63400.0,45.7192,45.7305,45.5958,45.7305,63400.0
2014-02-28 09:55:00,81.47,81.55,81.27,81.36,88100.0,45.7192,45.7641,45.607,45.6575,88100.0
2014-02-28 10:00:00,81.34,81.49,81.31,81.41,79000.0,45.6463,45.7305,45.6294,45.6856,79000.0
2014-02-28 10:05:00,81.41,81.44,81.21,81.31,57600.0,45.6856,45.7024,45.5733,45.6294,57600.0
2014-02-28 10:10:00,81.29,81.49,81.29,81.46,44500.0,45.6182,45.7305,45.6182,45.7136,44500.0
2014-02-28 10:15:00,81.49,81.6,81.47,81.54,46100.0,45.7305,45.7922,45.7192,45.7585,46100.0
2014-02-28 10:20:00,81.54,81.6,81.49,81.6,40000.0,45.7585,45.7922,45.7305,45.7922,40000.0
2014-02-28 10:25:00,81.58,81.59,81.51,81.52,32400.0,45.781,45.7866,45.7417,45.7473,32400.0
2014-02-28 10:30:00,81.52,81.53,81.34,81.34,35600.0,45.7473,45.7529,45.6463,45.6463,35600.0
2014-02-28 10:35:00,81.34,81.37,81.19,81.19,45700.0,45.6463,45.6631,45.5621,45.5621,45700.0
2014-02-28 10:40:00,81.19,81.23,81.12,81.21,42100.0,45.5621,45.5845,45.5228,45.5733,42100.0
2014-02-28 10:45:00,81.24,81.48,81.24,81.47,41000.0,45.5902,45.7248,45.5902,45.7192,41000.0
2014-02-28 10:50:00,81.46,81.57,81.45,81.5,44000.0,45.7136,45.7753,45.708,45.7361,44000.0
2014-02-28 10:55:00,81.5,81.51,81.34,81.38,32000.0,45.7361,45.7417,45.6463,45.6687,32000.0
2014-02-28 11:00:00,81.38,81.38,81.25,81.26,27400.0,45.6687,45.6687,45.5958,45.6014,27400.0
2014-02-28 11:05:00,81.27,81.3,81.21,81.24,20000.0,45.607,45.6238,45.5733,45.5902,20000.0
2014-02-28 11:10:00,81.23,81.35,81.23,81.3,37700.0,45.5845,45.6519,45.5845,45.6238,37700.0
2014-02-28 11:15:00,81.31,81.41,81.29,81.38,24500.0,45.6294,45.6856,45.6182,45.6687,24500.0
2014-02-28 11:20:00,81.39,81.44,81.27,81.29,28200.0,45.6743,45.7024,45.607,45.6182,28200.0
2014-02-28 11:25:00,81.28,81.38,81.25,81.29,27000.0,45.6126,45.6687,45.5958,45.6182,27000.0
2014-02-28 11:30:00,81.28,81.3,81.23,81.29,14300.0,45.6126,45.6238,45.5845,45.6182,14300.0
2014-02-28 11:35:00,81.3,81.37,81.3,81.34,21500.0,45.6238,45.6631,45.6238,45.6463,21500.0
2014-02-28 11:40:00,81.35,81.38,81.3,81.35,19000.0,45.6519,45.6687,45.6238,45.6519,19000.0
2014-02-28 11:45:00,81.36,81.38,81.33,81.38,17000.0,45.6575,45.6687,45.6407,45.6687,17000.0
2014-02-28 11:50:00,81.36,81.45,81.3,81.38,27800.0,45.6575,45.708,45.6238,45.6687,27800.0
2014-02-28 11:55:00,81.39,81.46,81.36,81.4,18100.0,45.6743,45.7136,45.6575,45.6799,18100.0
2014-02-28 12:00:00,81.39,81.4,81.35,81.4,12400.0,45.6743,45.6799,45.6519,45.6799,12400.0
2014-02-28 12:05:00,81.39,81.4,81.32,81.33,17000.0,45.6743,45.6799,45.635,45.6407,17000.0
2014-02-28 12:10:00,81.33,81.35,81.27,81.34,24900.0,45.6407,45.6519,45.607,45.6463,24900.0
2014-02-28 12:15:00,81.35,81.38,81.3,81.31,14800.0,45.6519,45.6687,45.6238,45.6294,14800.0
2014-02-28 12:20:00,81.32,81.32,81.26,81.27,16000.0,45.635,45.635,45.6014,45.607,16000.0
2014-02-28 12:25:00,81.28,81.29,81.25,81.27,19800.0,45.6126,45.6182,45.5958,45.607,19800.0
2014-02-28 12:30:00,81.28,81.3,81.24,81.24,17800.0,45.6126,45.6238,45.5902,45.5902,17800.0
2014-02-28 12:35:00,81.24,81.25,81.14,81.15,58600.0,45.5902,45.5958,45.534,45.5396,58600.0
2014-02-28 12:40:00,81.15,81.18,81.14,81.16,21900.0,45.5396,45.5565,45.534,45.5453,21900.0
2014-02-28 12:45:00,81.16,81.2,81.16,81.19,11100.0,45.5453,45.5677,45.5453,45.5621,11100.0
2014-02-28 12:50:00,81.19,81.26,81.18,81.2,22500.0,45.5621,45.6014,45.5565,45.5677,22500.0
2014-02-28 12:55:00,81.19,81.22,81.16,81.2,18200.0,45.5621,45.5789,45.5453,45.5677,18200.0
2014-02-28 13:00:00,81.21,81.21,81.16,81.18,11800.0,45.5733,45.5733,45.5453,45.5565,11800.0
2014-02-28 13:05:00,81.18,81.21,81.18,81.2,12200.0,45.5565,45.5733,45.5565,45.5677,12200.0
2014-02-28 13:10:00,81.2,81.21,81.13,81.14,15800.0,45.5677,45.5733,45.5284,45.534,15800.0
2014-02-28 13:15:00,81.14,81.16,81.11,81.15,11000.0,45.534,45.5453,45.5172,45.5396,11000.0
2014-02-28 13:20:00,81.16,81.22,81.16,81.21,25300.0,45.5453,45.5789,45.5453,45.5733,25300.0
2014-02-28 13:25:00,81.21,81.3,81.21,81.28,8200.0,45.5733,45.6238,45.5733,45.6126,8200.0
2014-02-28 13:30:00,81.28,81.31,81.26,81.29,16600.0,45.6126,45.6294,45.6014,45.6182,16600.0
2014-02-28 13:35:00,81.29,81.3,81.24,81.25,15700.0,45.6182,45.6238,45.5902,45.5958,15700.0
2014-02-28 13:40:00,81.24,81.25,81.19,81.2,32400.0,45.5902,45.5958,45.5621,45.5677,32400.0
2014-02-28 13:45:00,81.2,81.23,81.17,81.22,24600.0,45.5677,45.5845,45.5509,45.5789,24600.0
2014-02-28 13:50:00,81.22,81.22,81.17,81.19,13800.0,45.5789,45.5789,45.5509,45.5621,13800.0
2014-02-28 13:55:00,81.19,81.2,81.15,81.15,22800.0,45.5621,45.5677,45.5396,45.5396,22800.0
2014-02-28 14:00:00,81.16,81.16,81.1,81.12,16900.0,45.5453,45.5453,45.5116,45.5228,16900.0
2014-02-28 14:05:00,81.12,81.13,81.08,81.09,14600.0,45.5228,45.5284,45.5004,45.506,14600.0
2014-02-28 14:10:00,81.09,81.09,81.03,81.05,17200.0,45.506,45.506,45.4723,45.4835,17200.0
2014-02-28 14:15:00,81.05,81.1,81.04,81.09,12400.0,45.4835,45.5116,45.4779,45.506,12400.0
2014-02-28 14:20:00,81.09,81.09,81.03,81.04,32200.0,45.506,45.506,45.4723,45.4779,32200.0
2014-02-28 14:25:00,81.04,81.1,81.03,81.08,19900.0,45.4779,45.5116,45.4723,45.5004,19900.0
2014-02-28 14:30:00,81.08,81.1,81.03,81.09,18800.0,45.5004,45.5116,45.4723,45.506,18800.0
2014-02-28 14:35:00,81.09,81.09,81.02,81.04,18200.0,45.506,45.506,45.4667,45.4779,18200.0
2014-02-28 14:40:00,81.04,81.06,81.01,81.02,20000.0,45.4779,45.4891,45.4611,45.4667,20000.0
2014-02-28 14:45:00,81.01,81.02,80.94,80.95,41700.0,45.4611,45.4667,45.4218,45.4274,41700.0
2014-02-28 14:50:00,80.94,80.96,80.9,80.94,36600.0,45.4218,45.433,45.3994,45.4218,36600.0
2014-02-28 14:55:00,80.94,80.94,80.8,80.86,48500.0,45.4218,45.4218,45.3432,45.3769,48500.0
2014-02-28 15:00:00,80.87,80.87,80.61,80.8,71200.0,45.3825,45.3825,45.2366,45.3432,71200.0
2014-02-28 15:05:00,80.8,80.81,80.59,80.59,54400.0,45.3432,45.3488,45.2254,45.2254,54400.0
2014-02-28 15:10:00,80.58,80.73,80.51,80.73,51000.0,45.2198,45.304,45.1805,45.304,51000.0
2014-02-28 15:15:00,80.72,80.8,80.67,80.74,46400.0,45.2983,45.3432,45.2703,45.3096,46400.0
2014-02-28 15:20:00,80.73,80.85,80.66,80.71,48000.0,45.304,45.3713,45.2647,45.2927,48000.0
2014-02-28 15:25:00,80.7,80.78,80.66,80.74,30500.0,45.2871,45.332,45.2647,45.3096,30500.0
2014-02-28 15:30:00,80.74,80.94,80.74,80.93,44500.0,45.3096,45.4218,45.3096,45.4162,44500.0
2014-02-28 15:35:00,80.93,80.95,80.86,80.87,53200.0,45.4162,45.4274,45.3769,45.3825,53200.0
2014-02-28 15:40:00,80.88,80.99,80.88,80.99,57400.0,45.3881,45.4499,45.3881,45.4499,57400.0
2014-02-28 15:45:00,80.98,80.98,80.83,80.86,74900.0,45.4442,45.4442,45.3601,45.3769,74900.0
2014-02-28 15:50:00,80.86,80.93,80.84,80.91,60200.0,45.3769,45.4162,45.3657,45.405,60200.0
2014-02-28 15:55:00,80.9,81.04,80.87,80.94,273700.0,45.3994,45.4779,45.3825,45.4218,273700.0
2014-03-03 09:30:00,80.25,80.65,80.21,80.21,182400.0,45.0346,45.2591,45.0121,45.0121,182400.0
2014-03-03 09:35:00,80.26,80.34,80.05,80.06,81100.0,45.0402,45.0851,44.9224,44.928,81100.0
2014-03-03 09:40:00,80.05,80.38,80.05,80.12,84800.0,44.9224,45.1075,44.9224,44.9616,84800.0
2014-03-03 09:45:00,80.12,80.32,80.08,80.27,102800.0,44.9616,45.0739,44.9392,45.0458,102800.0
2014-03-03 09:50:00,80.26,80.31,80.1,80.14,68600.0,45.0402,45.0683,44.9504,44.9729,68600.0
2014-03-03 09:55:00,80.13,80.14,79.92,79.95,79100.0,44.9672,44.9729,44.8494,44.8662,79100.0
2014-03-03 10:00:00,79.96,80.18,79.91,80.18,130300.0,44.8718,44.9953,44.8438,44.9953,130300.0
2014-03-03 10:05:00,80.18,80.32,80.17,80.21,58300.0,44.9953,45.0739,44.9897,45.0121,58300.0
2014-03-03 10:10:00,80.23,80.25,80.05,80.1,89100.0,45.0234,45.0346,44.9224,44.9504,89100.0
2014-03-03 10:15:00,80.09,80.33,80.04,80.21,202800.0,44.9448,45.0795,44.9167,45.0121,202800.0
2014-03-03 10:20:00,80.23,80.23,80.02,80.02,85000.0,45.0234,45.0234,44.9055,44.9055,85000.0
2014-03-03 10:25:00,80.02,80.18,80.02,80.12,57300.0,44.9055,44.9953,44.9055,44.9616,57300.0
2014-03-03 10:30:00,80.12,80.21,80.02,80.17,145500.0,44.9616,45.0121,44.9055,44.9897,145500.0
2014-03-03 10:35:00,80.17,80.37,80.12,80.32,111200.0,44.9897,45.1019,44.9616,45.0739,111200.0
2014-03-03 10:40:00,80.32,80.46,80.32,80.39,42800.0,45.0739,45.1524,45.0739,45.1132,42800.0
2014-03-03 10:45:00,80.39,80.43,80.35,80.38,27300.0,45.1132,45.1356,45.0907,45.1075,27300.0
2014-03-03 10:50:00,80.37,80.49,80.35,80.49,28100.0,45.1019,45.1693,45.0907,45.1693,28100.0
2014-03-03 10:55:00,80.49,80.61,80.48,80.5,47900.0,45.1693,45.2366,45.1637,45.1749,47900.0
2014-03-03 11:00:00,80.49,80.5,80.31,80.36,33200.0,45.1693,45.1749,45.0683,45.0963,33200.0
2014-03-03 11:05:00,80.36,80.36,80.14,80.15,57600.0,45.0963,45.0963,44.9729,44.9785,57600.0
2014-03-03 11:10:00,80.15,80.15,80.09,80.14,29200.0,44.9785,44.9785,44.9448,44.9729,29200.0
2014-03-03 11:15:00,80.12,80.26,80.09,80.1,26300.0,44.9616,45.0402,44.9448,44.9504,26300.0
2014-03-03 11:20:00,80.09,80.2,80.09,80.11,26400.0,44.9448,45.0065,44.9448,44.956,26400.0
2014-03-03 11:25:00,80.11,80.19,80.03,80.06,62400.0,44.956,45.0009,44.9111,44.928,62400.0
2014-03-03 11:30:00,80.07,80.1,79.95,79.95,50900.0,44.9336,44.9504,44.8662,44.8662,50900.0
2014-03-03 11:35:00,79.95,80.0,79.91,79.98,41900.0,44.8662,44.8943,44.8438,44.8831,41900.0
2014-03-03 11:40:00,79.97,80.05,79.95,79.95,33900.0,44.8775,44.9224,44.8662,44.8662,33900.0
2014-03-03 11:45:00,79.95,79.96,79.8,79.82,50700.0,44.8662,44.8718,44.7821,44.7933,50700.0
2014-03-03 11:50:00,79.81,79.86,79.79,79.86,25400.0,44.7877,44.8157,44.7764,44.8157,25400.0
2014-03-03 11:55:00,79.84,79.87,79.8,79.8,52000.0,44.8045,44.8213,44.7821,44.7821,52000.0
2014-03-03 12:00:00,79.81,79.84,79.77,79.81,47700.0,44.7877,44.8045,44.7652,44.7877,47700.0
2014-03-03 12:05:00,79.8,79.86,79.79,79.85,35800.0,44.7821,44.8157,44.7764,44.8101,35800.0
2014-03-03 12:10:00,79.85,80.07,79.78,80.01,63200.0,44.8101,44.9336,44.7708,44.8999,63200.0
2014-03-03 12:15:00,80.02,80.1,80.0,80.02,35800.0,44.9055,44.9504,44.8943,44.9055,35800.0
2014-03-03 12:20:00,80.04,80.16,80.03,80.14,28000.0,44.9167,44.9841,44.9111,44.9729,28000.0
2014-03-03 12:25:00,80.14,80.15,80.03,80.04,22100.0,44.9729,44.9785,44.9111,44.9167,22100.0
2014-03-03 12:30:00,80.04,80.09,79.99,80.02,33200.0,44.9167,44.9448,44.8887,44.9055,33200.0
2014-03-03 12:35:00,80.02,80.06,80.0,80.02,39600.0,44.9055,44.928,44.8943,44.9055,39600.0
2014-03-03 12:40:00,80.01,80.02,79.92,80.0,33300.0,44.8999,44.9055,44.8494,44.8943,33300.0
2014-03-03 12:45:00,80.0,80.03,79.93,79.93,31400.0,44.8943,44.9111,44.855,44.855,31400.0
2014-03-03 12:50:00,79.93,79.99,79.89,79.89,24100.0,44.855,44.8887,44.8326,44.8326,24100.0
2014-03-03 12:55:00,79.9,79.95,79.88,79.92,26400.0,44.8382,44.8662,44.827,44.8494,26400.0
2014-03-03 13:00:00,79.93,80.06,79.92,80.04,19900.0,44.855,44.928,44.8494,44.9167,19900.0
2014-03-03 13:05:00,80.04,80.17,80.03,80.17,21100.0,44.9167,44.9897,44.9111,44.9897,21100.0
2014-03-03 13:10:00,80.18,80.18,80.07,80.14,18600.0,44.9953,44.9953,44.9336,44.9729,18600.0
2014-03-03 13:15:00,80.16,80.24,80.14,80.21,19800.0,44.9841,45.029,44.9729,45.0121,19800.0
2014-03-03 13:20:00,80.21,80.23,80.17,80.2,19100.0,45.0121,45.0234,44.9897,45.0065,19100.0
2014-03-03 13:25:00,80.2,80.27,80.16,80.22,19100.0,45.0065,45.0458,44.9841,45.0178,19100.0
2014-03-03 13:30:00,80.23,80.26,80.14,80.26,25200.0,45.0234,45.0402,44.9729,45.0402,25200.0
2014-03-03 13:35:00,80.27,80.43,80.25,80.42,37900.0,45.0458,45.1356,45.0346,45.13,37900.0
2014-03-03 13:40:00,80.44,80.89,80.44,80.88,137800.0,45.1412,45.3937,45.1412,45.3881,137800.0
2014-03-03 13:45:00,80.87,80.97,80.7,80.77,119800.0,45.3825,45.4386,45.2871,45.3264,119800.0
2014-03-03 13:50:00,80.78,80.81,80.52,80.52,53800.0,45.332,45.3488,45.1861,45.1861,53800.0
2014-03-03 13:55:00,80.53,80.6,80.52,80.59,54000.0,45.1917,45.231,45.1861,45.2254,54000.0
2014-03-03 14:00:00,80.59,80.6,80.43,80.43,43200.0,45.2254,45.231,45.1356,45.1356,43200.0
2014-03-03 14:05:00,80.42,80.45,80.3,80.34,60200.0,45.13,45.1468,45.0626,45.0851,60200.0
2014-03-03 14:10:00,80.33,80.36,80.27,80.34,23700.0,45.0795,45.0963,45.0458,45.0851,23700.0
2014-03-03 14:15:00,80.34,80.44,80.34,80.4,49000.0,45.0851,45.1412,45.0851,45.1188,49000.0
2014-03-03 14:20:00,80.4,80.52,80.4,80.47,32800.0,45.1188,45.1861,45.1188,45.158,32800.0
2014-03-03 14:25:00,80.46,80.47,80.31,80.31,28700.0,45.1524,45.158,45.0683,45.0683,28700.0
2014-03-03 14:30:00,80.33,80.34,80.21,80.32,31300.0,45.0795,45.0851,45.0121,45.0739,31300.0
2014-03-03 14:35:00,80.33,80.37,80.3,80.36,31400.0,45.0795,45.1019,45.0626,45.0963,31400.0
2014-03-03 14:40:00,80.37,80.59,80.37,80.58,34200.0,45.1019,45.2254,45.1019,45.2198,34200.0
2014-03-03 14:45:00,80.58,80.78,80.56,80.76,76300.0,45.2198,45.332,45.2086,45.3208,76300.0
2014-03-03 14:50:00,80.77,80.77,80.69,80.76,28500.0,45.3264,45.3264,45.2815,45.3208,28500.0
2014-03-03 14:55:00,80.76,80.78,80.6,80.62,37500.0,45.3208,45.332,45.231,45.2422,37500.0
2014-03-03 15:00:00,80.61,80.63,80.49,80.49,43500.0,45.2366,45.2478,45.1693,45.1693,43500.0
2014-03-03 15:05:00,80.5,80.52,80.41,80.43,64300.0,45.1749,45.1861,45.1244,45.1356,64300.0
2014-03-03 15:10:00,80.43,80.44,80.34,80.37,112800.0,45.1356,45.1412,45.0851,45.1019,112800.0
2014-03-03 15:15:00,80.37,80.37,80.21,80.32,94200.0,45.1019,45.1019,45.0121,45.0739,94200.0
2014-03-03 15:20:00,80.32,80.4,80.29,80.31,57700.0,45.0739,45.1188,45.057,45.0683,57700.0
2014-03-03 15:25:00,80.31,80.34,80.21,80.34,88700.0,45.0683,45.0851,45.0121,45.0851,88700.0
2014-03-03 15:30:00,80.34,80.35,80.28,80.34,61900.0,45.0851,45.0907,45.0514,45.0851,61900.0
2014-03-03 15:35:00,80.34,80.38,80.34,80.37,55500.0,45.0851,45.1075,45.0851,45.1019,55500.0
2014-03-03 15:40:00,80.37,80.48,80.3,80.48,111200.0,45.1019,45.1637,45.0626,45.1637,111200.0
2014-03-03 15:45:00,80.49,80.53,80.37,80.4,157900.0,45.1693,45.1917,45.1019,45.1188,157900.0
2014-03-03 15:50:00,80.41,80.47,80.35,80.43,128100.0,45.1244,45.158,45.0907,45.1356,128100.0
2014-03-03 15:55:00,80.42,80.47,80.38,80.47,156800.0,45.13,45.158,45.1075,45.158,156800.0
2014-03-04 09:30:00,81.0,81.25,80.99,81.24,107200.0,45.4555,45.5958,45.4499,45.5902,107200.0
2014-03-04 09:35:00,81.23,81.49,81.2,81.47,90300.0,45.5845,45.7305,45.5677,45.7192,90300.0
2014-03-04 09:40:00,81.48,81.6,81.27,81.6,65600.0,45.7248,45.7922,45.607,45.7922,65600.0
2014-03-04 09:45:00,81.6,81.82,81.6,81.71,85800.0,45.7922,45.9156,45.7922,45.8539,85800.0
2014-03-04 09:50:00,81.71,81.86,81.6,81.78,74700.0,45.8539,45.9381,45.7922,45.8932,74700.0
2014-03-04 09:55:00,81.78,81.79,81.63,81.69,104700.0,45.8932,45.8988,45.809,45.8427,104700.0
2014-03-04 10:00:00,81.7,81.84,81.67,81.73,87000.0,45.8483,45.9269,45.8315,45.8651,87000.0
2014-03-04 10:05:00,81.71,81.74,81.51,81.55,70200.0,45.8539,45.8707,45.7417,45.7641,70200.0
2014-03-04 10:10:00,81.54,81.77,81.54,81.73,48400.0,45.7585,45.8876,45.7585,45.8651,48400.0
2014-03-04 10:15:00,81.73,81.78,81.6,81.72,62100.0,45.8651,45.8932,45.7922,45.8595,62100.0
2014-03-04 10:20:00,81.71,81.76,81.51,81.51,40700.0,45.8539,45.882,45.7417,45.7417,40700.0
2014-03-04 10:25:00,81.52,81.56,81.39,81.39,71300.0,45.7473,45.7697,45.6743,45.6743,71300.0
2014-03-04 10:30:00,81.39,81.4,81.3,81.36,51500.0,45.6743,45.6799,45.6238,45.6575,51500.0
2014-03-04 10:35:00,81.37,81.39,81.3,81.31,54600.0,45.6631,45.6743,45.6238,45.6294,54600.0
2014-03-04 10:40:00,81.31,81.38,81.26,81.32,81600.0,45.6294,45.6687,45.6014,45.635,81600.0
2014-03-04 10:45:00,81.33,81.35,81.2,81.2,29000.0,45.6407,45.6519,45.5677,45.5677,29000.0
2014-03-04 10:50:00,81.2,81.22,81.07,81.08,53100.0,45.5677,45.5789,45.4948,45.5004,53100.0
2014-03-04 10:55:00,81.09,81.16,81.09,81.11,41900.0,45.506,45.5453,45.506,45.5172,41900.0
2014-03-04 11:00:00,81.12,81.14,81.07,81.12,35400.0,45.5228,45.534,45.4948,45.5228,35400.0
2014-03-04 11:05:00,81.12,81.21,81.1,81.1,34500.0,45.5228,45.5733,45.5116,45.5116,34500.0
2014-03-04 11:10:00,81.11,81.13,81.01,81.07,36400.0,45.5172,45.5284,45.4611,45.4948,36400.0
2014-03-04 11:15:00,81.06,81.24,81.03,81.23,43700.0,45.4891,45.5902,45.4723,45.5845,43700.0
2014-03-04 11:20:00,81.24,81.27,81.17,81.17,35000.0,45.5902,45.607,45.5509,45.5509,35000.0
2014-03-04 11:25:00,81.19,81.23,81.09,81.15,43900.0,45.5621,45.5845,45.506,45.5396,43900.0
2014-03-04 11:30:00,81.14,81.22,81.12,81.22,34300.0,45.534,45.5789,45.5228,45.5789,34300.0
2014-03-04 11:35:00,81.23,81.25,81.17,81.17,46100.0,45.5845,45.5958,45.5509,45.5509,46100.0
2014-03-04 11:40:00,81.18,81.18,81.03,81.12,32500.0,45.5565,45.5565,45.4723,45.5228,32500.0
2014-03-04 11:45:00,81.12,81.19,81.07,81.07,15500.0,45.5228,45.5621,45.4948,45.4948,15500.0
2014-03-04 11:50:00,81.08,81.21,81.08,81.19,15100.0,45.5004,45.5733,45.5004,45.5621,15100.0
2014-03-04 11:55:00,81.2,81.25,81.15,81.17,62500.0,45.5677,45.5958,45.5396,45.5509,62500.0
2014-03-04 12:00:00,81.19,81.22,81.14,81.14,24000.0,45.5621,45.5789,45.534,45.534,24000.0
2014-03-04 12:05:00,81.14,81.24,81.14,81.18,26200.0,45.534,45.5902,45.534,45.5565,26200.0
2014-03-04 12:10:00,81.2,81.34,81.2,81.33,30600.0,45.5677,45.6463,45.5677,45.6407,30600.0
2014-03-04 12:15:00,81.32,81.41,81.29,81.37,34200.0,45.635,45.6856,45.6182,45.6631,34200.0
2014-03-04 12:20:00,81.34,81.4,81.32,81.38,25900.0,45.6463,45.6799,45.635,45.6687,25900.0
2014-03-04 12:25:00,81.38,81.41,81.31,81.32,20900.0,45.6687,45.6856,45.6294,45.635,20900.0
2014-03-04 12:30:00,81.32,81.33,81.21,81.22,25500.0,45.635,45.6407,45.5733,45.5789,25500.0
2014-03-04 12:35:00,81.24,81.36,81.22,81.34,28100.0,45.5902,45.6575,45.5789,45.6463,28100.0
2014-03-04 12:40:00,81.35,81.35,81.23,81.28,21100.0,45.6519,45.6519,45.5845,45.6126,21100.0
2014-03-04 12:45:00,81.28,81.3,81.15,81.15,21300.0,45.6126,45.6238,45.5396,45.5396,21300.0
2014-03-04 12:50:00,81.16,81.18,81.1,81.14,18000.0,45.5453,45.5565,45.5116,45.534,18000.0
2014-03-04 12:55:00,81.15,81.18,81.13,81.15,22200.0,45.5396,45.5565,45.5284,45.5396,22200.0
2014-03-04 13:00:00,81.16,81.2,81.12,81.14,19800.0,45.5453,45.5677,45.5228,45.534,19800.0
2014-03-04 13:05:00,81.14,81.24,81.13,81.2,42800.0,45.534,45.5902,45.5284,45.5677,42800.0
2014-03-04 13:10:00,81.2,81.21,81.13,81.2,28800.0,45.5677,45.5733,45.5284,45.5677,28800.0
2014-03-04 13:15:00,81.2,81.26,81.17,81.18,33300.0,45.5677,45.6014,45.5509,45.5565,33300.0
2014-03-04 13:20:00,81.18,81.22,81.08,81.2,49200.0,45.5565,45.5789,45.5004,45.5677,49200.0
2014-03-04 13:25:00,81.21,81.31,81.21,81.3,28100.0,45.5733,45.6294,45.5733,45.6238,28100.0
2014-03-04 13:30:00,81.32,81.33,81.28,81.3,32500.0,45.635,45.6407,45.6126,45.6238,32500.0
2014-03-04 13:35:00,81.29,81.38,81.26,81.37,38200.0,45.6182,45.6687,45.6014,45.6631,38200.0
2014-03-04 13:40:00,81.37,81.37,81.32,81.35,31500.0,45.6631,45.6631,45.635,45.6519,31500.0
2014-03-04 13:45:00,81.35,81.42,81.33,81.33,51200.0,45.6519,45.6912,45.6407,45.6407,51200.0
2014-03-04 13:50:00,81.33,81.36,81.27,81.34,30900.0,45.6407,45.6575,45.607,45.6463,30900.0
2014-03-04 13:55:00,81.34,81.4,81.32,81.33,19500.0,45.6463,45.6799,45.635,45.6407,19500.0
2014-03-04 14:00:00,81.32,81.36,81.29,81.36,22700.0,45.635,45.6575,45.6182,45.6575,22700.0
2014-03-04 14:05:00,81.36,81.4,81.31,81.4,43300.0,45.6575,45.6799,45.6294,45.6799,43300.0
2014-03-04 14:10:00,81.4,81.47,81.38,81.46,18200.0,45.6799,45.7192,45.6687,45.7136,18200.0
2014-03-04 14:15:00,81.46,81.49,81.38,81.44,26500.0,45.7136,45.7305,45.6687,45.7024,26500.0
2014-03-04 14:20:00,81.43,81.49,81.41,81.45,31900.0,45.6968,45.7305,45.6856,45.708,31900.0
2014-03-04 14:25:00,81.45,81.49,81.44,81.49,20700.0,45.708,45.7305,45.7024,45.7305,20700.0
2014-03-04 14:30:00,81.49,81.6,81.49,81.55,29400.0,45.7305,45.7922,45.7305,45.7641,29400.0
2014-03-04 14:35:00,81.53,81.56,81.42,81.42,36100.0,45.7529,45.7697,45.6912,45.6912,36100.0
2014-03-04 14:40:00,81.43,81.49,81.43,81.46,22900.0,45.6968,45.7305,45.6968,45.7136,22900.0
2014-03-04 14:45:00,81.46,81.5,81.43,81.46,27300.0,45.7136,45.7361,45.6968,45.7136,27300.0
2014-03-04 14:50:00,81.46,81.59,81.46,81.55,51300.0,45.7136,45.7866,45.7136,45.7641,51300.0
2014-03-04 14:55:00,81.54,81.63,81.53,81.59,32300.0,45.7585,45.809,45.7529,45.7866,32300.0
2014-03-04 15:00:00,81.59,81.62,81.52,81.57,42800.0,45.7866,45.8034,45.7473,45.7753,42800.0
2014-03-04 15:05:00,81.58,81.62,81.55,81.56,39500.0,45.781,45.8034,45.7641,45.7697,39500.0
2014-03-04 15:10:00,81.56,81.59,81.54,81.57,41900.0,45.7697,45.7866,45.7585,45.7753,41900.0
2014-03-04 15:15:00,81.58,81.74,81.57,81.73,65700.0,45.781,45.8707,45.7753,45.8651,65700.0
2014-03-04 15:20:00,81.74,81.83,81.73,81.8,103000.0,45.8707,45.9213,45.8651,45.9044,103000.0
2014-03-04 15:25:00,81.8,81.81,81.68,81.71,71700.0,45.9044,45.91,45.8371,45.8539,71700.0
2014-03-04 15:30:00,81.72,81.82,81.71,81.81,98300.0,45.8595,45.9156,45.8539,45.91,98300.0
2014-03-04 15:35:00,81.81,81.82,81.64,81.67,136500.0,45.91,45.9156,45.8146,45.8315,136500.0
2014-03-04 15:40:00,81.68,81.84,81.66,81.83,92600.0,45.8371,45.9269,45.8259,45.9213,92600.0
2014-03-04 15:45:00,81.83,81.83,81.62,81.69,134200.0,45.9213,45.9213,45.8034,45.8427,134200.0
2014-03-04 15:50:00,81.69,81.76,81.69,81.72,126100.0,45.8427,45.882,45.8427,45.8595,126100.0
2014-03-04 15:55:00,81.72,81.73,81.58,81.59,325600.0,45.8595,45.8651,45.781,45.7866,325600.0
2014-03-05 09:30:00,81.87,81.88,81.28,81.33,156700.0,45.9437,45.9493,45.6126,45.6407,156700.0
2014-03-05 09:35:00,81.36,81.73,81.25,81.72,124600.0,45.6575,45.8651,45.5958,45.8595,124600.0
2014-03-05 09:40:00,81.7,81.82,81.59,81.75,98000.0,45.8483,45.9156,45.7866,45.8764,98000.0
2014-03-05 09:45:00,81.74,81.75,81.54,81.65,46600.0,45.8707,45.8764,45.7585,45.8202,46600.0
2014-03-05 09:50:00,81.65,81.74,81.56,81.67,50500.0,45.8202,45.8707,45.7697,45.8315,50500.0
2014-03-05 09:55:00,81.65,81.69,81.44,81.49,43200.0,45.8202,45.8427,45.7024,45.7305,43200.0
2014-03-05 10:00:00,81.5,81.7,81.46,81.67,45000.0,45.7361,45.8483,45.7136,45.8315,45000.0
2014-03-05 10:05:00,81.65,81.71,81.61,81.62,39500.0,45.8202,45.8539,45.7978,45.8034,39500.0
2014-03-05 10:10:00,81.63,81.66,81.54,81.54,55700.0,45.809,45.8259,45.7585,45.7585,55700.0
2014-03-05 10:15:00,81.54,81.67,81.52,81.61,39100.0,45.7585,45.8315,45.7473,45.7978,39100.0
2014-03-05 10:20:00,81.6,81.67,81.55,81.55,26200.0,45.7922,45.8315,45.7641,45.7641,26200.0
2014-03-05 10:25:00,81.57,81.61,81.53,81.56,26900.0,45.7753,45.7978,45.7529,45.7697,26900.0
2014-03-05 10:30:00,81.58,81.61,81.54,81.57,41500.0,45.781,45.7978,45.7585,45.7753,41500.0
2014-03-05 10:35:00,81.57,81.58,81.4,81.41,42300.0,45.7753,45.781,45.6799,45.6856,42300.0
2014-03-05 10:40:00,81.41,81.43,81.36,81.36,42800.0,45.6856,45.6968,45.6575,45.6575,42800.0
2014-03-05 10:45:00,81.36,81.42,81.28,81.31,47600.0,45.6575,45.6912,45.6126,45.6294,47600.0
2014-03-05 10:50:00,81.3,81.38,81.25,81.38,37800.0,45.6238,45.6687,45.5958,45.6687,37800.0
2014-03-05 10:55:00,81.38,81.41,81.32,81.33,20700.0,45.6687,45.6856,45.635,45.6407,20700.0
2014-03-05 11:00:00,81.33,81.41,81.32,81.34,34700.0,45.6407,45.6856,45.635,45.6463,34700.0
2014-03-05 11:05:00,81.34,81.35,81.26,81.29,36800.0,45.6463,45.6519,45.6014,45.6182,36800.0
2014-03-05 11:10:00,81.3,81.31,81.23,81.25,29800.0,45.6238,45.6294,45.5845,45.5958,29800.0
2014-03-05 11:15:00,81.25,81.29,81.19,81.25,56100.0,45.5958,45.6182,45.5621,45.5958,56100.0
2014-03-05 11:20:00,81.25,81.26,81.19,81.26,19100.0,45.5958,45.6014,45.5621,45.6014,19100.0
2014-03-05 11:25:00,81.27,81.28,81.1,81.15,34400.0,45.607,45.6126,45.5116,45.5396,34400.0
2014-03-05 11:30:00,81.14,81.25,81.12,81.21,27200.0,45.534,45.5958,45.5228,45.5733,27200.0
2014-03-05 11:35:00,81.23,81.26,81.2,81.25,21100.0,45.5845,45.6014,45.5677,45.5958,21100.0
2014-03-05 11:40:00,81.25,81.29,81.19,81.29,24900.0,45.5958,45.6182,45.5621,45.6182,24900.0
2014-03-05 11:45:00,81.28,81.4,81.28,81.4,27000.0,45.6126,45.6799,45.6126,45.6799,27000.0
2014-03-05 11:50:00,81.39,81.46,81.35,81.42,29000.0,45.6743,45.7136,45.6519,45.6912,29000.0
2014-03-05 11:55:00,81.42,81.44,81.37,81.44,16900.0,45.6912,45.7024,45.6631,45.7024,16900.0
2014-03-05 12:00:00,81.44,81.45,81.41,81.42,24600.0,45.7024,45.708,45.6856,45.6912,24600.0
2014-03-05 12:05:00,81.41,81.42,81.39,81.41,24600.0,45.6856,45.6912,45.6743,45.6856,24600.0
2014-03-05 12:10:00,81.42,81.42,81.33,81.34,29700.0,45.6912,45.6912,45.6407,45.6463,29700.0
2014-03-05 12:15:00,81.34,81.4,81.33,81.37,19100.0,45.6463,45.6799,45.6407,45.6631,19100.0
2014-03-05 12:20:00,81.37,81.39,81.33,81.34,14900.0,45.6631,45.6743,45.6407,45.6463,14900.0
2014-03-05 12:25:00,81.35,81.42,81.34,81.41,22900.0,45.6519,45.6912,45.6463,45.6856,22900.0
2014-03-05 12:30:00,81.41,81.43,81.33,81.34,25400.0,45.6856,45.6968,45.6407,45.6463,25400.0
2014-03-05 12:35:00,81.35,81.44,81.35,81.4,15000.0,45.6519,45.7024,45.6519,45.6799,15000.0
2014-03-05 12:40:00,81.41,81.41,81.37,81.38,15800.0,45.6856,45.6856,45.6631,45.6687,15800.0
2014-03-05 12:45:00,81.38,81.45,81.37,81.44,15700.0,45.6687,45.708,45.6631,45.7024,15700.0
2014-03-05 12:50:00,81.45,81.47,81.43,81.44,18300.0,45.708,45.7192,45.6968,45.7024,18300.0
2014-03-05 12:55:00,81.46,81.46,81.43,81.43,19600.0,45.7136,45.7136,45.6968,45.6968,19600.0
2014-03-05 13:00:00,81.42,81.43,81.4,81.41,37800.0,45.6912,45.6968,45.6799,45.6856,37800.0
2014-03-05 13:05:00,81.41,81.41,81.36,81.38,24400.0,45.6856,45.6856,45.6575,45.6687,24400.0
2014-03-05 13:10:00,81.38,81.41,81.37,81.41,26500.0,45.6687,45.6856,45.6631,45.6856,26500.0
2014-03-05 13:15:00,81.41,81.46,81.39,81.42,24900.0,45.6856,45.7136,45.6743,45.6912,24900.0
2014-03-05 13:20:00,81.42,81.43,81.39,81.4,25600.0,45.6912,45.6968,45.6743,45.6799,25600.0
2014-03-05 13:25:00,81.39,81.41,81.34,81.35,21000.0,45.6743,45.6856,45.6463,45.6519,21000.0
2014-03-05 13:30:00,81.34,81.35,81.28,81.34,27300.0,45.6463,45.6519,45.6126,45.6463,27300.0
2014-03-05 13:35:00,81.33,81.34,81.24,81.24,18400.0,45.6407,45.6463,45.5902,45.5902,18400.0
2014-03-05 13:40:00,81.24,81.32,81.24,81.31,24800.0,45.5902,45.635,45.5902,45.6294,24800.0
2014-03-05 13:45:00,81.3,81.36,81.26,81.3,37700.0,45.6238,45.6575,45.6014,45.6238,37700.0
2014-03-05 13:50:00,81.28,81.32,81.23,81.26,23200.0,45.6126,45.635,45.5845,45.6014,23200.0
2014-03-05 13:55:00,81.25,81.25,81.17,81.18,15600.0,45.5958,45.5958,45.5509,45.5565,15600.0
2014-03-05 14:00:00,81.18,81.24,81.1,81.11,38100.0,45.5565,45.5902,45.5116,45.5172,38100.0
2014-03-05 14:05:00,81.1,81.15,81.09,81.13,34800.0,45.5116,45.5396,45.506,45.5284,34800.0
2014-03-05 14:10:00,81.13,81.15,81.09,81.09,25600.0,45.5284,45.5396,45.506,45.506,25600.0
2014-03-05 14:15:00,81.09,81.13,81.04,81.12,27900.0,45.506,45.5284,45.4779,45.5228,27900.0
2014-03-05 14:20:00,81.13,81.18,81.1,81.15,28500.0,45.5284,45.5565,45.5116,45.5396,28500.0
2014-03-05 14:25:00,81.15,81.16,81.12,81.15,20600.0,45.5396,45.5453,45.5228,45.5396,20600.0
2014-03-05 14:30:00,81.15,81.16,81.08,81.1,35900.0,45.5396,45.5453,45.5004,45.5116,35900.0
2014-03-05 14:35:00,81.1,81.15,81.07,81.15,29000.0,45.5116,45.5396,45.4948,45.5396,29000.0
2014-03-05 14:40:00,81.15,81.15,81.01,81.02,30600.0,45.5396,45.5396,45.4611,45.4667,30600.0
2014-03-05 14:45:00,81.03,81.03,80.95,81.02,43000.0,45.4723,45.4723,45.4274,45.4667,43000.0
2014-03-05 14:50:00,81.02,81.02,80.91,80.91,30100.0,45.4667,45.4667,45.405,45.405,30100.0
2014-03-05 14:55:00,80.9,80.92,80.83,80.92,65800.0,45.3994,45.4106,45.3601,45.4106,65800.0
2014-03-05 15:00:00,80.92,80.96,80.87,80.88,44400.0,45.4106,45.433,45.3825,45.3881,44400.0
2014-03-05 15:05:00,80.88,80.9,80.77,80.78,41100.0,45.3881,45.3994,45.3264,45.332,41100.0
2014-03-05 15:10:00,80.79,80.87,80.79,80.85,34400.0,45.3376,45.3825,45.3376,45.3713,34400.0
2014-03-05 15:15:00,80.85,80.98,80.82,80.98,21700.0,45.3713,45.4442,45.3545,45.4442,21700.0
2014-03-05 15:20:00,80.97,81.08,80.94,81.08,44800.0,45.4386,45.5004,45.4218,45.5004,44800.0
2014-03-05 15:25:00,81.08,81.08,80.97,81.01,36100.0,45.5004,45.5004,45.4386,45.4611,36100.0
2014-03-05 15:30:00,81.01,81.04,80.95,81.03,49100.0,45.4611,45.4779,45.4274,45.4723,49100.0
2014-03-05 15:35:00,81.03,81.04,80.96,81.01,48600.0,45.4723,45.4779,45.433,45.4611,48600.0
2014-03-05 15:40:00,81.02,81.06,80.96,80.99,51800.0,45.4667,45.4891,45.433,45.4499,51800.0
2014-03-05 15:45:00,80.99,81.06,80.98,81.06,76900.0,45.4499,45.4891,45.4442,45.4891,76900.0
2014-03-05 15:50:00,81.06,81.12,81.06,81.09,86300.0,45.4891,45.5228,45.4891,45.506,86300.0
2014-03-05 15:55:00,81.09,81.12,81.04,81.07,180700.0,45.506,45.5228,45.4779,45.4948,180700.0
2014-03-06 09:30:00,81.22,81.45,81.17,81.28,132400.0,45.5789,45.708,45.5509,45.6126,132400.0
2014-03-06 09:35:00,81.26,81.46,81.16,81.39,64100.0,45.6014,45.7136,45.5453,45.6743,64100.0
2014-03-06 09:40:00,81.39,81.5,81.28,81.43,53300.0,45.6743,45.7361,45.6126,45.6968,53300.0
2014-03-06 09:45:00,81.42,81.45,81.12,81.23,108500.0,45.6912,45.708,45.5228,45.5845,108500.0
2014-03-06 09:50:00,81.23,81.29,81.15,81.2,146600.0,45.5845,45.6182,45.5396,45.5677,146600.0
2014-03-06 09:55:00,81.21,81.22,81.06,81.13,54800.0,45.5733,45.5789,45.4891,45.5284,54800.0
2014-03-06 10:00:00,81.13,81.14,80.96,81.03,60200.0,45.5284,45.534,45.433,45.4723,60200.0
2014-03-06 10:05:00,81.04,81.05,80.82,80.82,47100.0,45.4779,45.4835,45.3545,45.3545,47100.0
2014-03-06 10:10:00,80.83,80.92,80.79,80.81,69500.0,45.3601,45.4106,45.3376,45.3488,69500.0
2014-03-06 10:15:00,80.82,80.96,80.82,80.96,72000.0,45.3545,45.433,45.3545,45.433,72000.0
2014-03-06 10:20:00,80.96,81.06,80.96,80.97,49100.0,45.433,45.4891,45.433,45.4386,49100.0
2014-03-06 10:25:00,80.96,81.02,80.92,80.95,32800.0,45.433,45.4667,45.4106,45.4274,32800.0
2014-03-06 10:30:00,80.94,80.97,80.92,80.97,31400.0,45.4218,45.4386,45.4106,45.4386,31400.0
2014-03-06 10:35:00,80.97,81.07,80.95,81.07,34900.0,45.4386,45.4948,45.4274,45.4948,34900.0
2014-03-06 10:40:00,81.05,81.07,80.96,80.96,19100.0,45.4835,45.4948,45.433,45.433,19100.0
2014-03-06 10:45:00,80.97,81.07,80.97,81.06,26600.0,45.4386,45.4948,45.4386,45.4891,26600.0
2014-03-06 10:50:00,81.05,81.07,80.95,81.07,45400.0,45.4835,45.4948,45.4274,45.4948,45400.0
2014-03-06 10:55:00,81.07,81.12,81.06,81.11,23400.0,45.4948,45.5228,45.4891,45.5172,23400.0
2014-03-06 11:00:00,81.11,81.12,80.98,80.99,33800.0,45.5172,45.5228,45.4442,45.4499,33800.0
2014-03-06 11:05:00,80.99,81.01,80.95,80.96,40100.0,45.4499,45.4611,45.4274,45.433,40100.0
2014-03-06 11:10:00,80.97,81.0,80.96,80.97,28300.0,45.4386,45.4555,45.433,45.4386,28300.0
2014-03-06 11:15:00,80.98,81.0,80.96,80.97,14500.0,45.4442,45.4555,45.433,45.4386,14500.0
2014-03-06 11:20:00,80.96,81.0,80.94,80.97,21900.0,45.433,45.4555,45.4218,45.4386,21900.0
2014-03-06 11:25:00,80.96,80.98,80.9,80.96,39300.0,45.433,45.4442,45.3994,45.433,39300.0
2014-03-06 11:30:00,80.96,81.01,80.92,81.01,40900.0,45.433,45.4611,45.4106,45.4611,40900.0
2014-03-06 11:35:00,81.0,81.01,80.95,80.96,36100.0,45.4555,45.4611,45.4274,45.433,36100.0
2014-03-06 11:40:00,80.96,81.0,80.94,80.98,23000.0,45.433,45.4555,45.4218,45.4442,23000.0
2014-03-06 11:45:00,80.98,81.0,80.91,80.99,19900.0,45.4442,45.4555,45.405,45.4499,19900.0
2014-03-06 11:50:00,80.99,81.02,80.95,80.97,26000.0,45.4499,45.4667,45.4274,45.4386,26000.0
2014-03-06 11:55:00,80.96,80.98,80.9,80.93,24900.0,45.433,45.4442,45.3994,45.4162,24900.0
2014-03-06 12:00:00,80.94,80.98,80.92,80.98,27800.0,45.4218,45.4442,45.4106,45.4442,27800.0
2014-03-06 12:05:00,80.97,81.0,80.92,80.96,30700.0,45.4386,45.4555,45.4106,45.433,30700.0
2014-03-06 12:10:00,80.94,80.99,80.94,80.99,22400.0,45.4218,45.4499,45.4218,45.4499,22400.0
2014-03-06 12:15:00,81.0,81.0,80.94,80.96,21100.0,45.4555,45.4555,45.4218,45.433,21100.0
2014-03-06 12:20:00,80.96,81.0,80.91,80.94,29500.0,45.433,45.4555,45.405,45.4218,29500.0
2014-03-06 12:25:00,80.94,80.97,80.89,80.92,38700.0,45.4218,45.4386,45.3937,45.4106,38700.0
2014-03-06 12:30:00,80.92,80.98,80.92,80.96,29400.0,45.4106,45.4442,45.4106,45.433,29400.0
2014-03-06 12:35:00,80.96,80.96,80.92,80.95,23200.0,45.433,45.433,45.4106,45.4274,23200.0
2014-03-06 12:40:00,80.95,80.96,80.94,80.94,17200.0,45.4274,45.433,45.4218,45.4218,17200.0
2014-03-06 12:45:00,80.95,80.96,80.87,80.89,33600.0,45.4274,45.433,45.3825,45.3937,33600.0
2014-03-06 12:50:00,80.9,80.91,80.88,80.9,33500.0,45.3994,45.405,45.3881,45.3994,33500.0
2014-03-06 12:55:00,80.9,80.97,80.89,80.96,41200.0,45.3994,45.4386,45.3937,45.433,41200.0
2014-03-06 13:00:00,80.96,80.96,80.91,80.96,25200.0,45.433,45.433,45.405,45.433,25200.0
2014-03-06 13:05:00,80.97,81.01,80.97,81.0,31800.0,45.4386,45.4611,45.4386,45.4555,31800.0
2014-03-06 13:10:00,81.01,81.03,80.98,81.01,20700.0,45.4611,45.4723,45.4442,45.4611,20700.0
2014-03-06 13:15:00,81.02,81.05,80.99,81.05,23300.0,45.4667,45.4835,45.4499,45.4835,23300.0
2014-03-06 13:20:00,81.04,81.13,81.03,81.1,57500.0,45.4779,45.5284,45.4723,45.5116,57500.0
2014-03-06 13:25:00,81.09,81.15,81.05,81.1,28600.0,45.506,45.5396,45.4835,45.5116,28600.0
2014-03-06 13:30:00,81.1,81.11,81.04,81.09,27400.0,45.5116,45.5172,45.4779,45.506,27400.0
2014-03-06 13:35:00,81.11,81.2,81.1,81.17,39500.0,45.5172,45.5677,45.5116,45.5509,39500.0
2014-03-06 13:40:00,81.17,81.17,81.06,81.07,36700.0,45.5509,45.5509,45.4891,45.4948,36700.0
2014-03-06 13:45:00,81.07,81.16,81.07,81.14,36600.0,45.4948,45.5453,45.4948,45.534,36600.0
2014-03-06 13:50:00,81.14,81.15,81.09,81.09,21400.0,45.534,45.5396,45.506,45.506,21400.0
2014-03-06 13:55:00,81.09,81.12,81.06,81.11,30400.0,45.506,45.5228,45.4891,45.5172,30400.0
2014-03-06 14:00:00,81.1,81.13,81.08,81.1,88500.0,45.5116,45.5284,45.5004,45.5116,88500.0
2014-03-06 14:05:00,81.1,81.12,81.09,81.12,86000.0,45.5116,45.5228,45.506,45.5228,86000.0
2014-03-06 14:10:00,81.11,81.14,81.09,81.1,100400.0,45.5172,45.534,45.506,45.5116,100400.0
2014-03-06 14:15:00,81.1,81.11,81.05,81.1,37200.0,45.5116,45.5172,45.4835,45.5116,37200.0
2014-03-06 14:20:00,81.1,81.11,81.08,81.09,55900.0,45.5116,45.5172,45.5004,45.506,55900.0
2014-03-06 14:25:00,81.09,81.11,81.08,81.1,70900.0,45.506,45.5172,45.5004,45.5116,70900.0
2014-03-06 14:30:00,81.1,81.11,81.07,81.08,64600.0,45.5116,45.5172,45.4948,45.5004,64600.0
2014-03-06 14:35:00,81.09,81.11,81.07,81.09,38700.0,45.506,45.5172,45.4948,45.506,38700.0
2014-03-06 14:40:00,81.09,81.13,81.07,81.09,82400.0,45.506,45.5284,45.4948,45.506,82400.0
2014-03-06 14:45:00,81.09,81.12,81.08,81.1,43800.0,45.506,45.5228,45.5004,45.5116,43800.0
2014-03-06 14:50:00,81.1,81.11,81.08,81.08,71800.0,45.5116,45.5172,45.5004,45.5004,71800.0
2014-03-06 14:55:00,81.09,81.11,81.06,81.1,58200.0,45.506,45.5172,45.4891,45.5116,58200.0
2014-03-06 15:00:00,81.1,81.15,81.09,81.14,94000.0,45.5116,45.5396,45.506,45.534,94000.0
2014-03-06 15:05:00,81.13,81.14,81.09,81.11,45500.0,45.5284,45.534,45.506,45.5172,45500.0
2014-03-06 15:10:00,81.12,81.16,81.09,81.15,74200.0,45.5228,45.5453,45.506,45.5396,74200.0
2014-03-06 15:15:00,81.16,81.16,81.12,81.13,62200.0,45.5453,45.5453,45.5228,45.5284,62200.0
2014-03-06 15:20:00,81.13,81.14,81.05,81.06,101100.0,45.5284,45.534,45.4835,45.4891,101100.0
2014-03-06 15:25:00,81.06,81.07,81.05,81.06,41000.0,45.4891,45.4948,45.4835,45.4891,41000.0
2014-03-06 15:30:00,81.05,81.11,81.05,81.11,69600.0,45.4835,45.5172,45.4835,45.5172,69600.0
2014-03-06 15:35:00,81.11,81.12,81.08,81.09,65800.0,45.5172,45.5228,45.5004,45.506,65800.0
2014-03-06 15:40:00,81.09,81.1,81.04,81.05,54000.0,45.506,45.5116,45.4779,45.4835,54000.0
2014-03-06 15:45:00,81.05,81.05,80.98,80.98,175700.0,45.4835,45.4835,45.4442,45.4442,175700.0
2014-03-06 15:50:00,80.98,81.01,80.93,80.94,131200.0,45.4442,45.4611,45.4162,45.4218,131200.0
2014-03-06 15:55:00,80.94,80.95,80.87,80.92,366200.0,45.4218,45.4274,45.3825,45.4106,366200.0
2014-03-07 09:30:00,81.02,81.04,80.78,80.78,104200.0,45.4667,45.4779,45.332,45.332,104200.0
2014-03-07 09:35:00,80.79,80.92,80.64,80.68,118100.0,45.3376,45.4106,45.2534,45.2759,118100.0
2014-03-07 09:40:00,80.68,80.69,80.46,80.52,91600.0,45.2759,45.2815,45.1524,45.1861,91600.0
2014-03-07 09:45:00,80.53,80.56,80.4,80.49,65400.0,45.1917,45.2086,45.1188,45.1693,65400.0
2014-03-07 09:50:00,80.48,80.57,80.37,80.52,80200.0,45.1637,45.2142,45.1019,45.1861,80200.0
2014-03-07 09:55:00,80.52,80.54,80.44,80.48,52500.0,45.1861,45.1973,45.1412,45.1637,52500.0
2014-03-07 10:00:00,80.47,80.52,80.41,80.47,104600.0,45.158,45.1861,45.1244,45.158,104600.0
2014-03-07 10:05:00,80.46,80.52,80.4,80.49,52300.0,45.1524,45.1861,45.1188,45.1693,52300.0
2014-03-07 10:10:00,80.5,80.52,80.37,80.5,68800.0,45.1749,45.1861,45.1019,45.1749,68800.0
2014-03-07 10:15:00,80.5,80.56,80.5,80.53,40700.0,45.1749,45.2086,45.1749,45.1917,40700.0
2014-03-07 10:20:00,80.52,80.59,80.47,80.48,111100.0,45.1861,45.2254,45.158,45.1637,111100.0
2014-03-07 10:25:00,80.48,80.51,80.35,80.35,43300.0,45.1637,45.1805,45.0907,45.0907,43300.0
2014-03-07 10:30:00,80.35,80.4,80.3,80.32,46600.0,45.0907,45.1188,45.0626,45.0739,46600.0
2014-03-07 10:35:00,80.31,80.36,80.29,80.33,42300.0,45.0683,45.0963,45.057,45.0795,42300.0
2014-03-07 10:40:00,80.32,80.35,80.28,80.28,43700.0,45.0739,45.0907,45.0514,45.0514,43700.0
2014-03-07 10:45:00,80.29,80.3,80.14,80.17,58800.0,45.057,45.0626,44.9729,44.9897,58800.0
2014-03-07 10:50:00,80.18,80.22,80.13,80.2,35600.0,44.9953,45.0178,44.9672,45.0065,35600.0
2014-03-07 10:55:00,80.2,80.22,80.13,80.16,35900.0,45.0065,45.0178,44.9672,44.9841,35900.0
2014-03-07 11:00:00,80.16,80.17,80.05,80.14,44800.0,44.9841,44.9897,44.9224,44.9729,44800.0
2014-03-07 11:05:00,80.13,80.17,80.07,80.11,47600.0,44.9672,44.9897,44.9336,44.956,47600.0
2014-03-07 11:10:00,80.1,80.14,80.04,80.12,35600.0,44.9504,44.9729,44.9167,44.9616,35600.0
2014-03-07 11:15:00,80.12,80.13,80.01,80.05,55800.0,44.9616,44.9672,44.8999,44.9224,55800.0
2014-03-07 11:20:00,80.04,80.08,80.01,80.06,97600.0,44.9167,44.9392,44.8999,44.928,97600.0
2014-03-07 11:25:00,80.04,80.1,80.01,80.09,50500.0,44.9167,44.9504,44.8999,44.9448,50500.0
2014-03-07 11:30:00,80.09,80.12,80.07,80.1,38800.0,44.9448,44.9616,44.9336,44.9504,38800.0
2014-03-07 11:35:00,80.1,80.12,80.06,80.08,27700.0,44.9504,44.9616,44.928,44.9392,27700.0
2014-03-07 11:40:00,80.09,80.12,80.04,80.06,65000.0,44.9448,44.9616,44.9167,44.928,65000.0
2014-03-07 11:45:00,80.05,80.11,80.05,80.08,48900.0,44.9224,44.956,44.9224,44.9392,48900.0
2014-03-07 11:50:00,80.07,80.08,80.0,80.01,64900.0,44.9336,44.9392,44.8943,44.8999,64900.0
2014-03-07 11:55:00,80.01,80.15,80.01,80.11,54300.0,44.8999,44.9785,44.8999,44.956,54300.0
2014-03-07 12:00:00,80.12,80.17,80.04,80.05,76000.0,44.9616,44.9897,44.9167,44.9224,76000.0
2014-03-07 12:05:00,80.03,80.05,80.01,80.01,48500.0,44.9111,44.9224,44.8999,44.8999,48500.0
2014-03-07 12:10:00,80.01,80.06,80.01,80.06,21500.0,44.8999,44.928,44.8999,44.928,21500.0
2014-03-07 12:15:00,80.06,80.09,80.04,80.05,33000.0,44.928,44.9448,44.9167,44.9224,33000.0
2014-03-07 12:20:00,80.06,80.08,80.02,80.08,65900.0,44.928,44.9392,44.9055,44.9392,65900.0
2014-03-07 12:25:00,80.08,80.15,80.08,80.11,16400.0,44.9392,44.9785,44.9392,44.956,16400.0
2014-03-07 12:30:00,80.13,80.13,80.0,80.03,46500.0,44.9672,44.9672,44.8943,44.9111,46500.0
2014-03-07 12:35:00,80.02,80.03,79.94,79.95,43500.0,44.9055,44.9111,44.8606,44.8662,43500.0
2014-03-07 12:40:00,79.95,79.95,79.86,79.86,59000.0,44.8662,44.8662,44.8157,44.8157,59000.0
2014-03-07 12:45:00,79.86,79.87,79.82,79.83,31100.0,44.8157,44.8213,44.7933,44.7989,31100.0
2014-03-07 12:50:00,79.82,79.84,79.8,79.83,24500.0,44.7933,44.8045,44.7821,44.7989,24500.0
2014-03-07 12:55:00,79.82,79.84,79.76,79.79,37500.0,44.7933,44.8045,44.7596,44.7764,37500.0
2014-03-07 13:00:00,79.79,79.79,79.66,79.66,45900.0,44.7764,44.7764,44.7035,44.7035,45900.0
2014-03-07 13:05:00,79.66,79.66,79.62,79.65,43200.0,44.7035,44.7035,44.681,44.6979,43200.0
2014-03-07 13:10:00,79.65,79.67,79.62,79.67,56600.0,44.6979,44.7091,44.681,44.7091,56600.0
2014-03-07 13:15:00,79.66,79.67,79.52,79.53,52300.0,44.7035,44.7091,44.6249,44.6305,52300.0
2014-03-07 13:20:00,79.53,79.58,79.53,79.54,58500.0,44.6305,44.6586,44.6305,44.6362,58500.0
2014-03-07 13:25:00,79.53,79.54,79.44,79.52,83600.0,44.6305,44.6362,44.58,44.6249,83600.0
2014-03-07 13:30:00,79.52,79.53,79.49,79.5,32100.0,44.6249,44.6305,44.6081,44.6137,32100.0
2014-03-07 13:35:00,79.5,79.5,79.26,79.28,155600.0,44.6137,44.6137,44.479,44.4902,155600.0
2014-03-07 13:40:00,79.28,79.39,79.22,79.39,159400.0,44.4902,44.552,44.4566,44.552,159400.0
2014-03-07 13:45:00,79.4,79.52,79.4,79.51,47400.0,44.5576,44.6249,44.5576,44.6193,47400.0
2014-03-07 13:50:00,79.51,79.72,79.51,79.7,44800.0,44.6193,44.7372,44.6193,44.7259,44800.0
2014-03-07 13:55:00,79.71,79.82,79.64,79.79,71000.0,44.7316,44.7933,44.6923,44.7764,71000.0
2014-03-07 14:00:00,79.78,79.9,79.72,79.89,51300.0,44.7708,44.8382,44.7372,44.8326,51300.0
2014-03-07 14:05:00,79.88,79.9,79.69,79.69,59800.0,44.827,44.8382,44.7203,44.7203,59800.0
2014-03-07 14:10:00,79.67,79.76,79.62,79.75,53900.0,44.7091,44.7596,44.681,44.754,53900.0
2014-03-07 14:15:00,79.75,79.76,79.69,79.73,23600.0,44.754,44.7596,44.7203,44.7428,23600.0
2014-03-07 14:20:00,79.73,79.73,79.57,79.69,37900.0,44.7428,44.7428,44.653,44.7203,37900.0
2014-03-07 14:25:00,79.68,79.73,79.68,79.71,27900.0,44.7147,44.7428,44.7147,44.7316,27900.0
2014-03-07 14:30:00,79.71,79.81,79.69,79.78,34500.0,44.7316,44.7877,44.7203,44.7708,34500.0
2014-03-07 14:35:00,79.79,79.85,79.78,79.85,34600.0,44.7764,44.8101,44.7708,44.8101,34600.0
2014-03-07 14:40:00,79.85,79.96,79.85,79.92,50000.0,44.8101,44.8718,44.8101,44.8494,50000.0
2014-03-07 14:45:00,79.91,80.1,79.91,80.05,133900.0,44.8438,44.9504,44.8438,44.9224,133900.0
2014-03-07 14:50:00,80.06,80.16,80.06,80.14,51800.0,44.928,44.9841,44.928,44.9729,51800.0
2014-03-07 14:55:00,80.13,80.15,80.05,80.05,26600.0,44.9672,44.9785,44.9224,44.9224,26600.0
2014-03-07 15:00:00,80.06,80.14,80.0,80.1,50400.0,44.928,44.9729,44.8943,44.9504,50400.0
2014-03-07 15:05:00,80.1,80.17,80.05,80.15,48000.0,44.9504,44.9897,44.9224,44.9785,48000.0
2014-03-07 15:10:00,80.16,80.21,80.12,80.18,70400.0,44.9841,45.0121,44.9616,44.9953,70400.0
2014-03-07 15:15:00,80.19,80.25,80.16,80.23,49000.0,45.0009,45.0346,44.9841,45.0234,49000.0
2014-03-07 15:20:00,80.23,80.25,80.13,80.14,47200.0,45.0234,45.0346,44.9672,44.9729,47200.0
2014-03-07 15:25:00,80.14,80.23,80.12,80.15,37300.0,44.9729,45.0234,44.9616,44.9785,37300.0
2014-03-07 15:30:00,80.14,80.21,80.13,80.16,58400.0,44.9729,45.0121,44.9672,44.9841,58400.0
2014-03-07 15:35:00,80.16,80.18,80.07,80.11,60200.0,44.9841,44.9953,44.9336,44.956,60200.0
2014-03-07 15:40:00,80.12,80.24,80.11,80.22,40900.0,44.9616,45.029,44.956,45.0178,40900.0
2014-03-07 15:45:00,80.22,80.23,80.15,80.2,72300.0,45.0178,45.0234,44.9785,45.0065,72300.0
2014-03-07 15:50:00,80.21,80.28,80.2,80.25,115800.0,45.0121,45.0514,45.0065,45.0346,115800.0
2014-03-07 15:55:00,80.25,80.34,80.2,80.33,207400.0,45.0346,45.0851,45.0065,45.0795,207400.0
2014-03-10 09:30:00,80.32,80.46,80.05,80.44,96900.0,45.0739,45.1524,44.9224,45.1412,96900.0
2014-03-10 09:35:00,80.4,80.57,80.2,80.3,52700.0,45.1188,45.2142,45.0065,45.0626,52700.0
2014-03-10 09:40:00,80.3,80.48,80.26,80.45,143100.0,45.0626,45.1637,45.0402,45.1468,143100.0
2014-03-10 09:45:00,80.44,80.5,80.2,80.25,35000.0,45.1412,45.1749,45.0065,45.0346,35000.0
2014-03-10 09:50:00,80.24,80.32,80.14,80.29,17000.0,45.029,45.0739,44.9729,45.057,17000.0
2014-03-10 09:55:00,80.32,80.33,80.1,80.2,51600.0,45.0739,45.0795,44.9504,45.0065,51600.0
2014-03-10 10:00:00,80.19,80.25,80.07,80.16,77700.0,45.0009,45.0346,44.9336,44.9841,77700.0
2014-03-10 10:05:00,80.18,80.27,80.14,80.22,27200.0,44.9953,45.0458,44.9729,45.0178,27200.0
2014-03-10 10:10:00,80.22,80.26,80.1,80.13,27800.0,45.0178,45.0402,44.9504,44.9672,27800.0
2014-03-10 10:15:00,80.13,80.21,80.11,80.2,37000.0,44.9672,45.0121,44.956,45.0065,37000.0
2014-03-10 10:20:00,80.2,80.23,80.16,80.17,47600.0,45.0065,45.0234,44.9841,44.9897,47600.0
2014-03-10 10:25:00,80.18,80.21,80.08,80.15,31100.0,44.9953,45.0121,44.9392,44.9785,31100.0
2014-03-10 10:30:00,80.15,80.15,80.04,80.13,29200.0,44.9785,44.9785,44.9167,44.9672,29200.0
2014-03-10 10:35:00,80.13,80.21,80.08,80.16,31800.0,44.9672,45.0121,44.9392,44.9841,31800.0
2014-03-10 10:40:00,80.17,80.19,80.04,80.18,39300.0,44.9897,45.0009,44.9167,44.9953,39300.0
2014-03-10 10:45:00,80.16,80.19,80.06,80.15,25700.0,44.9841,45.0009,44.928,44.9785,25700.0
2014-03-10 10:50:00,80.15,80.22,80.13,80.13,18600.0,44.9785,45.0178,44.9672,44.9672,18600.0
2014-03-10 10:55:00,80.13,80.19,80.11,80.18,21900.0,44.9672,45.0009,44.956,44.9953,21900.0
2014-03-10 11:00:00,80.17,80.18,80.13,80.15,23900.0,44.9897,44.9953,44.9672,44.9785,23900.0
2014-03-10 11:05:00,80.15,80.23,80.13,80.21,26800.0,44.9785,45.0234,44.9672,45.0121,26800.0
2014-03-10 11:10:00,80.21,80.24,80.19,80.24,18400.0,45.0121,45.029,45.0009,45.029,18400.0
2014-03-10 11:15:00,80.24,80.25,80.16,80.23,42300.0,45.029,45.0346,44.9841,45.0234,42300.0
2014-03-10 11:20:00,80.24,80.26,80.12,80.22,45100.0,45.029,45.0402,44.9616,45.0178,45100.0
2014-03-10 11:25:00,80.22,80.35,80.21,80.32,48100.0,45.0178,45.0907,45.0121,45.0739,48100.0
2014-03-10 11:30:00,80.33,80.42,80.33,80.39,117600.0,45.0795,45.13,45.0795,45.1132,117600.0
2014-03-10 11:35:00,80.42,80.5,80.37,80.4,157400.0,45.13,45.1749,45.1019,45.1188,157400.0
2014-03-10 11:40:00,80.4,80.41,80.34,80.4,102000.0,45.1188,45.1244,45.0851,45.1188,102000.0
2014-03-10 11:45:00,80.4,80.41,80.34,80.35,89500.0,45.1188,45.1244,45.0851,45.0907,89500.0
2014-03-10 11:50:00,80.35,80.39,80.32,80.36,50900.0,45.0907,45.1132,45.0739,45.0963,50900.0
2014-03-10 11:55:00,80.37,80.38,80.29,80.35,48400.0,45.1019,45.1075,45.057,45.0907,48400.0
2014-03-10 12:00:00,80.33,80.39,80.31,80.33,52700.0,45.0795,45.1132,45.0683,45.0795,52700.0
2014-03-10 12:05:00,80.33,80.35,80.3,80.35,39700.0,45.0795,45.0907,45.0626,45.0907,39700.0
2014-03-10 12:10:00,80.35,80.43,80.34,80.42,50500.0,45.0907,45.1356,45.0851,45.13,50500.0
2014-03-10 12:15:00,80.42,80.43,80.4,80.43,11700.0,45.13,45.1356,45.1188,45.1356,11700.0
2014-03-10 12:20:00,80.43,80.44,80.38,80.42,15100.0,45.1356,45.1412,45.1075,45.13,15100.0
2014-03-10 12:25:00,80.41,80.44,80.35,80.41,27300.0,45.1244,45.1412,45.0907,45.1244,27300.0
2014-03-10 12:30:00,80.4,80.4,80.35,80.39,32400.0,45.1188,45.1188,45.0907,45.1132,32400.0
2014-03-10 12:35:00,80.38,80.43,80.37,80.39,26500.0,45.1075,45.1356,45.1019,45.1132,26500.0
2014-03-10 12:40:00,80.39,80.44,80.38,80.41,17200.0,45.1132,45.1412,45.1075,45.1244,17200.0
2014-03-10 12:45:00,80.4,80.41,80.34,80.34,19700.0,45.1188,45.1244,45.0851,45.0851,19700.0
2014-03-10 12:50:00,80.35,80.41,80.34,80.41,31700.0,45.0907,45.1244,45.0851,45.1244,31700.0
2014-03-10 12:55:00,80.42,80.46,80.4,80.43,75000.0,45.13,45.1524,45.1188,45.1356,75000.0
2014-03-10 13:00:00,80.43,80.45,80.39,80.4,31900.0,45.1356,45.1468,45.1132,45.1188,31900.0
2014-03-10 13:05:00,80.41,80.41,80.36,80.4,27100.0,45.1244,45.1244,45.0963,45.1188,27100.0
2014-03-10 13:10:00,80.41,80.41,80.33,80.34,29300.0,45.1244,45.1244,45.0795,45.0851,29300.0
2014-03-10 13:15:00,80.34,80.39,80.33,80.35,10400.0,45.0851,45.1132,45.0795,45.0907,10400.0
2014-03-10 13:20:00,80.35,80.38,80.33,80.34,10400.0,45.0907,45.1075,45.0795,45.0851,10400.0
2014-03-10 13:25:00,80.34,80.4,80.34,80.4,13200.0,45.0851,45.1188,45.0851,45.1188,13200.0
2014-03-10 13:30:00,80.4,80.4,80.28,80.3,18200.0,45.1188,45.1188,45.0514,45.0626,18200.0
2014-03-10 13:35:00,80.29,80.32,80.26,80.28,60300.0,45.057,45.0739,45.0402,45.0514,60300.0
2014-03-10 13:40:00,80.27,80.28,80.21,80.21,10700.0,45.0458,45.0514,45.0121,45.0121,10700.0
2014-03-10 13:45:00,80.2,80.25,80.19,80.19,47100.0,45.0065,45.0346,45.0009,45.0009,47100.0
2014-03-10 13:50:00,80.21,80.26,80.2,80.25,16600.0,45.0121,45.0402,45.0065,45.0346,16600.0
2014-03-10 13:55:00,80.24,80.27,80.24,80.25,22800.0,45.029,45.0458,45.029,45.0346,22800.0
2014-03-10 14:00:00,80.24,80.25,80.2,80.2,26300.0,45.029,45.0346,45.0065,45.0065,26300.0
2014-03-10 14:05:00,80.21,80.24,80.2,80.22,21100.0,45.0121,45.029,45.0065,45.0178,21100.0
2014-03-10 14:10:00,80.21,80.22,80.17,80.21,22700.0,45.0121,45.0178,44.9897,45.0121,22700.0
2014-03-10 14:15:00,80.22,80.22,80.17,80.17,30900.0,45.0178,45.0178,44.9897,44.9897,30900.0
2014-03-10 14:20:00,80.17,80.2,80.14,80.14,28800.0,44.9897,45.0065,44.9729,44.9729,28800.0
2014-03-10 14:25:00,80.13,80.2,80.11,80.2,40400.0,44.9672,45.0065,44.956,45.0065,40400.0
2014-03-10 14:30:00,80.19,80.19,80.12,80.14,18000.0,45.0009,45.0009,44.9616,44.9729,18000.0
2014-03-10 14:35:00,80.14,80.19,80.14,80.16,21300.0,44.9729,45.0009,44.9729,44.9841,21300.0
2014-03-10 14:40:00,80.16,80.18,80.15,80.15,14600.0,44.9841,44.9953,44.9785,44.9785,14600.0
2014-03-10 14:45:00,80.15,80.21,80.13,80.21,26000.0,44.9785,45.0121,44.9672,45.0121,26000.0
2014-03-10 14:50:00,80.21,80.22,80.18,80.22,32700.0,45.0121,45.0178,44.9953,45.0178,32700.0
2014-03-10 14:55:00,80.22,80.26,80.21,80.25,24600.0,45.0178,45.0402,45.0121,45.0346,24600.0
2014-03-10 15:00:00,80.24,80.25,80.2,80.21,32300.0,45.029,45.0346,45.0065,45.0121,32300.0
2014-03-10 15:05:00,80.22,80.26,80.19,80.25,25100.0,45.0178,45.0402,45.0009,45.0346,25100.0
2014-03-10 15:10:00,80.24,80.25,80.13,80.15,63600.0,45.029,45.0346,44.9672,44.9785,63600.0
2014-03-10 15:15:00,80.15,80.2,80.14,80.16,26900.0,44.9785,45.0065,44.9729,44.9841,26900.0
2014-03-10 15:20:00,80.17,80.22,80.14,80.22,25800.0,44.9897,45.0178,44.9729,45.0178,25800.0
2014-03-10 15:25:00,80.21,80.23,80.2,80.23,46100.0,45.0121,45.0234,45.0065,45.0234,46100.0
2014-03-10 15:30:00,80.23,80.29,80.23,80.29,52700.0,45.0234,45.057,45.0234,45.057,52700.0
2014-03-10 15:35:00,80.29,80.31,80.26,80.29,93200.0,45.057,45.0683,45.0402,45.057,93200.0
2014-03-10 15:40:00,80.3,80.32,80.26,80.26,69700.0,45.0626,45.0739,45.0402,45.0402,69700.0
2014-03-10 15:45:00,80.26,80.39,80.26,80.39,74500.0,45.0402,45.1132,45.0402,45.1132,74500.0
2014-03-10 15:50:00,80.39,80.45,80.39,80.43,60500.0,45.1132,45.1468,45.1132,45.1356,60500.0
2014-03-10 15:55:00,80.43,80.44,80.36,80.43,193300.0,45.1356,45.1412,45.0963,45.1356,193300.0
2014-03-11 09:30:00,80.5,80.85,80.39,80.83,141600.0,45.1749,45.3713,45.1132,45.3601,141600.0
2014-03-11 09:35:00,80.85,80.85,80.56,80.57,65600.0,45.3713,45.3713,45.2086,45.2142,65600.0
2014-03-11 09:40:00,80.57,80.75,80.43,80.43,153500.0,45.2142,45.3152,45.1356,45.1356,153500.0
2014-03-11 09:45:00,80.43,80.43,80.21,80.28,56700.0,45.1356,45.1356,45.0121,45.0514,56700.0
2014-03-11 09:50:00,80.28,80.34,80.2,80.27,45300.0,45.0514,45.0851,45.0065,45.0458,45300.0
2014-03-11 09:55:00,80.27,80.43,80.27,80.41,26200.0,45.0458,45.1356,45.0458,45.1244,26200.0
2014-03-11 10:00:00,80.41,80.46,80.3,80.38,31000.0,45.1244,45.1524,45.0626,45.1075,31000.0
2014-03-11 10:05:00,80.38,80.39,80.33,80.33,28900.0,45.1075,45.1132,45.0795,45.0795,28900.0
2014-03-11 10:10:00,80.33,80.39,80.3,80.36,31200.0,45.0795,45.1132,45.0626,45.0963,31200.0
2014-03-11 10:15:00,80.37,80.41,80.35,80.41,26700.0,45.1019,45.1244,45.0907,45.1244,26700.0
2014-03-11 10:20:00,80.42,80.42,80.31,80.31,30900.0,45.13,45.13,45.0683,45.0683,30900.0
2014-03-11 10:25:00,80.32,80.39,80.31,80.35,32300.0,45.0739,45.1132,45.0683,45.0907,32300.0
2014-03-11 10:30:00,80.34,80.39,80.29,80.39,33400.0,45.0851,45.1132,45.057,45.1132,33400.0
2014-03-11 10:35:00,80.4,80.42,80.28,80.28,26700.0,45.1188,45.13,45.0514,45.0514,26700.0
2014-03-11 10:40:00,80.28,80.37,80.26,80.26,21900.0,45.0514,45.1019,45.0402,45.0402,21900.0
2014-03-11 10:45:00,80.27,80.36,80.27,80.33,25900.0,45.0458,45.0963,45.0458,45.0795,25900.0
2014-03-11 10:50:00,80.34,80.4,80.3,80.34,49000.0,45.0851,45.1188,45.0626,45.0851,49000.0
2014-03-11 10:55:00,80.34,80.4,80.32,80.33,39500.0,45.0851,45.1188,45.0739,45.0795,39500.0
2014-03-11 11:00:00,80.34,80.37,80.21,80.22,37700.0,45.0851,45.1019,45.0121,45.0178,37700.0
2014-03-11 11:05:00,80.22,80.23,80.14,80.14,44900.0,45.0178,45.0234,44.9729,44.9729,44900.0
2014-03-11 11:10:00,80.14,80.2,80.14,80.17,31800.0,44.9729,45.0065,44.9729,44.9897,31800.0
2014-03-11 11:15:00,80.18,80.19,80.09,80.09,26100.0,44.9953,45.0009,44.9448,44.9448,26100.0
2014-03-11 11:20:00,80.1,80.16,80.05,80.13,77300.0,44.9504,44.9841,44.9224,44.9672,77300.0
2014-03-11 11:25:00,80.13,80.13,79.93,79.93,63400.0,44.9672,44.9672,44.855,44.855,63400.0
2014-03-11 11:30:00,79.93,79.96,79.87,79.88,63400.0,44.855,44.8718,44.8213,44.827,63400.0
2014-03-11 11:35:00,79.88,79.89,79.81,79.81,40900.0,44.827,44.8326,44.7877,44.7877,40900.0
2014-03-11 11:40:00,79.82,79.84,79.72,79.75,57200.0,44.7933,44.8045,44.7372,44.754,57200.0
2014-03-11 11:45:00,79.75,79.8,79.74,79.77,35800.0,44.754,44.7821,44.7484,44.7652,35800.0
2014-03-11 11:50:00,79.77,79.84,79.72,79.73,50000.0,44.7652,44.8045,44.7372,44.7428,50000.0
2014-03-11 11:55:00,79.73,79.75,79.71,79.74,42600.0,44.7428,44.754,44.7316,44.7484,42600.0
2014-03-11 12:00:00,79.74,79.75,79.66,79.71,44700.0,44.7484,44.754,44.7035,44.7316,44700.0
2014-03-11 12:05:00,79.71,79.75,79.6,79.62,48300.0,44.7316,44.754,44.6698,44.681,48300.0
2014-03-11 12:10:00,79.62,79.66,79.53,79.66,52800.0,44.681,44.7035,44.6305,44.7035,52800.0
2014-03-11 12:15:00,79.66,79.67,79.54,79.56,34500.0,44.7035,44.7091,44.6362,44.6474,34500.0
2014-03-11 12:20:00,79.55,79.61,79.52,79.6,28600.0,44.6418,44.6754,44.6249,44.6698,28600.0
2014-03-11 12:25:00,79.59,79.62,79.55,79.59,34700.0,44.6642,44.681,44.6418,44.6642,34700.0
2014-03-11 12:30:00,79.59,79.6,79.51,79.52,34500.0,44.6642,44.6698,44.6193,44.6249,34500.0
2014-03-11 12:35:00,79.53,79.53,79.42,79.42,69700.0,44.6305,44.6305,44.5688,44.5688,69700.0
2014-03-11 12:40:00,79.42,79.42,79.3,79.3,68600.0,44.5688,44.5688,44.5015,44.5015,68600.0
2014-03-11 12:45:00,79.3,79.44,79.3,79.42,69000.0,44.5015,44.58,44.5015,44.5688,69000.0
2014-03-11 12:50:00,79.43,79.47,79.41,79.44,41500.0,44.5744,44.5969,44.5632,44.58,41500.0
2014-03-11 12:55:00,79.43,79.53,79.43,79.47,43900.0,44.5744,44.6305,44.5744,44.5969,43900.0
2014-03-11 13:00:00,79.47,79.48,79.42,79.47,31200.0,44.5969,44.6025,44.5688,44.5969,31200.0
2014-03-11 13:05:00,79.47,79.5,79.4,79.43,52300.0,44.5969,44.6137,44.5576,44.5744,52300.0
2014-03-11 13:10:00,79.44,79.49,79.44,79.48,17700.0,44.58,44.6081,44.58,44.6025,17700.0
2014-03-11 13:15:00,79.49,79.51,79.45,79.51,26500.0,44.6081,44.6193,44.5856,44.6193,26500.0
2014-03-11 13:20:00,79.5,79.57,79.45,79.45,49000.0,44.6137,44.653,44.5856,44.5856,49000.0
2014-03-11 13:25:00,79.46,79.51,79.39,79.39,47100.0,44.5913,44.6193,44.552,44.552,47100.0
2014-03-11 13:30:00,79.4,79.49,79.38,79.44,49100.0,44.5576,44.6081,44.5464,44.58,49100.0
2014-03-11 13:35:00,79.45,79.53,79.44,79.5,53900.0,44.5856,44.6305,44.58,44.6137,53900.0
2014-03-11 13:40:00,79.5,79.57,79.5,79.55,75400.0,44.6137,44.653,44.6137,44.6418,75400.0
2014-03-11 13:45:00,79.56,79.66,79.56,79.64,34200.0,44.6474,44.7035,44.6474,44.6923,34200.0
2014-03-11 13:50:00,79.64,79.65,79.61,79.63,29800.0,44.6923,44.6979,44.6754,44.6867,29800.0
2014-03-11 13:55:00,79.63,79.64,79.58,79.64,37200.0,44.6867,44.6923,44.6586,44.6923,37200.0
2014-03-11 14:00:00,79.63,79.66,79.62,79.62,15500.0,44.6867,44.7035,44.681,44.681,15500.0
2014-03-11 14:05:00,79.61,79.65,79.59,79.59,29800.0,44.6754,44.6979,44.6642,44.6642,29800.0
2014-03-11 14:10:00,79.59,79.66,79.59,79.63,39600.0,44.6642,44.7035,44.6642,44.6867,39600.0
2014-03-11 14:15:00,79.63,79.64,79.51,79.51,60200.0,44.6867,44.6923,44.6193,44.6193,60200.0
2014-03-11 14:20:00,79.51,79.52,79.37,79.41,52600.0,44.6193,44.6249,44.5408,44.5632,52600.0
2014-03-11 14:25:00,79.41,79.45,79.37,79.39,44200.0,44.5632,44.5856,44.5408,44.552,44200.0
2014-03-11 14:30:00,79.38,79.4,79.32,79.38,61600.0,44.5464,44.5576,44.5127,44.5464,61600.0
2014-03-11 14:35:00,79.39,79.51,79.38,79.46,49100.0,44.552,44.6193,44.5464,44.5913,49100.0
2014-03-11 14:40:00,79.46,79.54,79.46,79.54,39500.0,44.5913,44.6362,44.5913,44.6362,39500.0
2014-03-11 14:45:00,79.52,79.64,79.52,79.54,41800.0,44.6249,44.6923,44.6249,44.6362,41800.0
2014-03-11 14:50:00,79.55,79.56,79.39,79.41,85300.0,44.6418,44.6474,44.552,44.5632,85300.0
2014-03-11 14:55:00,79.41,79.43,79.29,79.3,49100.0,44.5632,44.5744,44.4959,44.5015,49100.0
2014-03-11 15:00:00,79.29,79.34,79.26,79.27,68200.0,44.4959,44.5239,44.479,44.4846,68200.0
2014-03-11 15:05:00,79.27,79.31,79.22,79.23,64300.0,44.4846,44.5071,44.4566,44.4622,64300.0
2014-03-11 15:10:00,79.24,79.25,79.15,79.22,76200.0,44.4678,44.4734,44.4173,44.4566,76200.0
2014-03-11 15:15:00,79.22,79.35,79.21,79.3,73800.0,44.4566,44.5295,44.451,44.5015,73800.0
2014-03-11 15:20:00,79.3,79.3,79.2,79.23,98300.0,44.5015,44.5015,44.4454,44.4622,98300.0
2014-03-11 15:25:00,79.22,79.26,79.15,79.17,75200.0,44.4566,44.479,44.4173,44.4285,75200.0
2014-03-11 15:30:00,79.16,79.36,79.16,79.36,57200.0,44.4229,44.5351,44.4229,44.5351,57200.0
2014-03-11 15:35:00,79.36,79.36,79.24,79.27,89300.0,44.5351,44.5351,44.4678,44.4846,89300.0
2014-03-11 15:40:00,79.27,79.38,79.26,79.31,113700.0,44.4846,44.5464,44.479,44.5071,113700.0
2014-03-11 15:45:00,79.31,79.31,79.23,79.27,167800.0,44.5071,44.5071,44.4622,44.4846,167800.0
2014-03-11 15:50:00,79.27,79.39,79.26,79.38,118000.0,44.4846,44.552,44.479,44.5464,118000.0
2014-03-11 15:55:00,79.39,79.55,79.38,79.51,309300.0,44.552,44.6418,44.5464,44.6193,309300.0
2014-03-12 09:30:00,79.15,79.3,78.79,79.3,142400.0,44.4173,44.5015,44.2153,44.5015,142400.0
2014-03-12 09:35:00,79.26,79.45,79.07,79.1,26700.0,44.479,44.5856,44.3724,44.3892,26700.0
2014-03-12 09:40:00,79.09,79.3,79.03,79.15,98600.0,44.3836,44.5015,44.35,44.4173,98600.0
2014-03-12 09:45:00,79.17,79.17,79.01,79.09,43900.0,44.4285,44.4285,44.3387,44.3836,43900.0
2014-03-12 09:50:00,79.07,79.17,78.99,79.05,66400.0,44.3724,44.4285,44.3275,44.3612,66400.0
2014-03-12 09:55:00,79.04,79.11,78.93,78.99,47900.0,44.3556,44.3948,44.2938,44.3275,47900.0
2014-03-12 10:00:00,78.99,79.06,78.96,79.05,51200.0,44.3275,44.3668,44.3107,44.3612,51200.0
2014-03-12 10:05:00,79.05,79.09,78.95,79.06,41100.0,44.3612,44.3836,44.3051,44.3668,41100.0
2014-03-12 10:10:00,79.07,79.09,79.01,79.06,20800.0,44.3724,44.3836,44.3387,44.3668,20800.0
2014-03-12 10:15:00,79.05,79.06,78.92,78.94,58400.0,44.3612,44.3668,44.2882,44.2994,58400.0
2014-03-12 10:20:00,78.94,79.14,78.92,79.09,44400.0,44.2994,44.4117,44.2882,44.3836,44400.0
2014-03-12 10:25:00,79.08,79.12,78.95,78.95,83100.0,44.378,44.4005,44.3051,44.3051,83100.0
2014-03-12 10:30:00,78.95,79.1,78.94,79.06,124900.0,44.3051,44.3892,44.2994,44.3668,124900.0
2014-03-12 10:35:00,79.06,79.15,79.01,79.14,84700.0,44.3668,44.4173,44.3387,44.4117,84700.0
2014-03-12 10:40:00,79.14,79.2,79.13,79.14,17700.0,44.4117,44.4454,44.4061,44.4117,17700.0
2014-03-12 10:45:00,79.13,79.13,79.01,79.03,44800.0,44.4061,44.4061,44.3387,44.35,44800.0
2014-03-12 10:50:00,79.03,79.15,79.01,79.11,29300.0,44.35,44.4173,44.3387,44.3948,29300.0
2014-03-12 10:55:00,79.11,79.19,79.11,79.14,36100.0,44.3948,44.4397,44.3948,44.4117,36100.0
2014-03-12 11:00:00,79.15,79.17,79.01,79.01,31700.0,44.4173,44.4285,44.3387,44.3387,31700.0
2014-03-12 11:05:00,79.01,79.11,79.0,79.07,41600.0,44.3387,44.3948,44.3331,44.3724,41600.0
2014-03-12 11:10:00,79.07,79.08,78.99,79.01,27800.0,44.3724,44.378,44.3275,44.3387,27800.0
2014-03-12 11:15:00,79.0,79.03,78.99,79.01,97900.0,44.3331,44.35,44.3275,44.3387,97900.0
2014-03-12 11:20:00,79.01,79.04,78.99,79.03,49300.0,44.3387,44.3556,44.3275,44.35,49300.0
2014-03-12 11:25:00,79.03,79.12,79.03,79.07,32500.0,44.35,44.4005,44.35,44.3724,32500.0
2014-03-12 11:30:00,79.07,79.08,79.04,79.08,23000.0,44.3724,44.378,44.3556,44.378,23000.0
2014-03-12 11:35:00,79.08,79.11,79.05,79.07,23000.0,44.378,44.3948,44.3612,44.3724,23000.0
2014-03-12 11:40:00,79.06,79.11,79.05,79.11,32200.0,44.3668,44.3948,44.3612,44.3948,32200.0
2014-03-12 11:45:00,79.1,79.16,79.09,79.16,25500.0,44.3892,44.4229,44.3836,44.4229,25500.0
2014-03-12 11:50:00,79.15,79.18,79.13,79.18,22800.0,44.4173,44.4341,44.4061,44.4341,22800.0
2014-03-12 11:55:00,79.19,79.21,79.07,79.09,54500.0,44.4397,44.451,44.3724,44.3836,54500.0
2014-03-12 12:00:00,79.09,79.18,79.09,79.15,30700.0,44.3836,44.4341,44.3836,44.4173,30700.0
2014-03-12 12:05:00,79.16,79.16,79.12,79.12,21300.0,44.4229,44.4229,44.4005,44.4005,21300.0
2014-03-12 12:10:00,79.11,79.12,79.05,79.08,25000.0,44.3948,44.4005,44.3612,44.378,25000.0
2014-03-12 12:15:00,79.08,79.09,79.03,79.04,22600.0,44.378,44.3836,44.35,44.3556,22600.0
2014-03-12 12:20:00,79.04,79.06,79.02,79.05,23600.0,44.3556,44.3668,44.3443,44.3612,23600.0
2014-03-12 12:25:00,79.05,79.06,79.0,79.02,28200.0,44.3612,44.3668,44.3331,44.3443,28200.0
2014-03-12 12:30:00,79.02,79.02,78.96,78.97,46100.0,44.3443,44.3443,44.3107,44.3163,46100.0
2014-03-12 12:35:00,78.97,78.99,78.93,78.94,46000.0,44.3163,44.3275,44.2938,44.2994,46000.0
2014-03-12 12:40:00,78.93,79.02,78.93,79.01,21000.0,44.2938,44.3443,44.2938,44.3387,21000.0
2014-03-12 12:45:00,79.01,79.02,78.96,78.97,27500.0,44.3387,44.3443,44.3107,44.3163,27500.0
2014-03-12 12:50:00,78.97,79.03,78.96,79.02,21300.0,44.3163,44.35,44.3107,44.3443,21300.0
2014-03-12 12:55:00,79.03,79.19,79.03,79.18,34700.0,44.35,44.4397,44.35,44.4341,34700.0
2014-03-12 13:00:00,79.17,79.17,79.1,79.13,20900.0,44.4285,44.4285,44.3892,44.4061,20900.0
2014-03-12 13:05:00,79.12,79.14,79.09,79.09,25800.0,44.4005,44.4117,44.3836,44.3836,25800.0
2014-03-12 13:10:00,79.09,79.09,78.98,78.98,21000.0,44.3836,44.3836,44.3219,44.3219,21000.0
2014-03-12 13:15:00,78.97,79.02,78.97,79.02,26200.0,44.3163,44.3443,44.3163,44.3443,26200.0
2014-03-12 13:20:00,79.02,79.04,78.98,78.98,20500.0,44.3443,44.3556,44.3219,44.3219,20500.0
2014-03-12 13:25:00,78.99,79.03,78.97,79.02,16400.0,44.3275,44.35,44.3163,44.3443,16400.0
2014-03-12 13:30:00,79.03,79.05,79.01,79.01,27300.0,44.35,44.3612,44.3387,44.3387,27300.0
2014-03-12 13:35:00,79.02,79.02,78.97,79.0,21600.0,44.3443,44.3443,44.3163,44.3331,21600.0
2014-03-12 13:40:00,78.99,79.05,78.98,79.02,33300.0,44.3275,44.3612,44.3219,44.3443,33300.0
2014-03-12 13:45:00,79.02,79.04,78.97,78.97,24900.0,44.3443,44.3556,44.3163,44.3163,24900.0
2014-03-12 13:50:00,78.97,79.0,78.95,78.96,19600.0,44.3163,44.3331,44.3051,44.3107,19600.0
2014-03-12 13:55:00,78.96,79.04,78.95,79.03,58800.0,44.3107,44.3556,44.3051,44.35,58800.0
2014-03-12 14:00:00,79.04,79.07,79.02,79.06,35800.0,44.3556,44.3724,44.3443,44.3668,35800.0
2014-03-12 14:05:00,79.06,79.09,79.04,79.05,56000.0,44.3668,44.3836,44.3556,44.3612,56000.0
2014-03-12 14:10:00,79.05,79.08,79.04,79.06,53100.0,44.3612,44.378,44.3556,44.3668,53100.0
2014-03-12 14:15:00,79.06,79.06,78.98,78.99,86100.0,44.3668,44.3668,44.3219,44.3275,86100.0
2014-03-12 14:20:00,78.99,79.01,78.97,79.01,41700.0,44.3275,44.3387,44.3163,44.3387,41700.0
2014-03-12 14:25:00,79.01,79.03,79.0,79.01,42600.0,44.3387,44.35,44.3331,44.3387,42600.0
2014-03-12 14:30:00,79.01,79.01,78.96,78.96,86200.0,44.3387,44.3387,44.3107,44.3107,86200.0
2014-03-12 14:35:00,78.97,78.98,78.95,78.96,28900.0,44.3163,44.3219,44.3051,44.3107,28900.0
2014-03-12 14:40:00,78.96,79.0,78.92,78.95,26100.0,44.3107,44.3331,44.2882,44.3051,26100.0
2014-03-12 14:45:00,78.96,78.99,78.96,78.98,13500.0,44.3107,44.3275,44.3107,44.3219,13500.0
2014-03-12 14:50:00,78.97,78.97,78.92,78.95,29100.0,44.3163,44.3163,44.2882,44.3051,29100.0
2014-03-12 14:55:00,78.95,78.97,78.9,78.91,45400.0,44.3051,44.3163,44.277,44.2826,45400.0
2014-03-12 15:00:00,78.91,78.95,78.91,78.94,37900.0,44.2826,44.3051,44.2826,44.2994,37900.0
2014-03-12 15:05:00,78.94,78.96,78.92,78.92,31000.0,44.2994,44.3107,44.2882,44.2882,31000.0
2014-03-12 15:10:00,78.92,78.95,78.88,78.88,38500.0,44.2882,44.3051,44.2658,44.2658,38500.0
2014-03-12 15:15:00,78.89,78.95,78.86,78.95,34500.0,44.2714,44.3051,44.2546,44.3051,34500.0
2014-03-12 15:20:00,78.95,79.01,78.95,78.97,47600.0,44.3051,44.3387,44.3051,44.3163,47600.0
2014-03-12 15:25:00,78.97,78.99,78.95,78.98,54800.0,44.3163,44.3275,44.3051,44.3219,54800.0
2014-03-12 15:30:00,78.98,79.0,78.96,78.97,40600.0,44.3219,44.3331,44.3107,44.3163,40600.0
2014-03-12 15:35:00,78.97,78.99,78.92,78.99,47200.0,44.3163,44.3275,44.2882,44.3275,47200.0
2014-03-12 15:40:00,78.98,79.0,78.89,79.0,106800.0,44.3219,44.3331,44.2714,44.3331,106800.0
2014-03-12 15:45:00,78.99,79.03,78.96,79.01,102100.0,44.3275,44.35,44.3107,44.3387,102100.0
2014-03-12 15:50:00,79.0,79.11,79.0,79.06,119500.0,44.3331,44.3948,44.3331,44.3668,119500.0
2014-03-12 15:55:00,79.06,79.19,79.06,79.17,207800.0,44.3668,44.4397,44.3668,44.4285,207800.0
2014-03-13 09:30:00,79.52,79.87,79.41,79.73,114600.0,44.6249,44.8213,44.5632,44.7428,114600.0
2014-03-13 09:35:00,79.68,79.89,79.68,79.82,81700.0,44.7147,44.8326,44.7147,44.7933,81700.0
2014-03-13 09:40:00,79.82,79.87,79.77,79.85,68800.0,44.7933,44.8213,44.7652,44.8101,68800.0
2014-03-13 09:45:00,79.84,79.85,79.78,79.82,65700.0,44.8045,44.8101,44.7708,44.7933,65700.0
2014-03-13 09:50:00,79.8,79.83,79.67,79.67,41100.0,44.7821,44.7989,44.7091,44.7091,41100.0
2014-03-13 09:55:00,79.7,79.75,79.58,79.58,41100.0,44.7259,44.754,44.6586,44.6586,41100.0
2014-03-13 10:00:00,79.57,79.63,79.51,79.6,76900.0,44.653,44.6867,44.6193,44.6698,76900.0
2014-03-13 10:05:00,79.61,79.67,79.58,79.59,43200.0,44.6754,44.7091,44.6586,44.6642,43200.0
2014-03-13 10:10:00,79.6,79.68,79.6,79.64,53900.0,44.6698,44.7147,44.6698,44.6923,53900.0
2014-03-13 10:15:00,79.64,79.71,79.61,79.61,63500.0,44.6923,44.7316,44.6754,44.6754,63500.0
2014-03-13 10:20:00,79.61,79.68,79.57,79.67,69200.0,44.6754,44.7147,44.653,44.7091,69200.0
2014-03-13 10:25:00,79.68,79.76,79.67,79.71,61500.0,44.7147,44.7596,44.7091,44.7316,61500.0
2014-03-13 10:30:00,79.71,79.78,79.69,79.73,38500.0,44.7316,44.7708,44.7203,44.7428,38500.0
2014-03-13 10:35:00,79.73,79.81,79.72,79.74,48500.0,44.7428,44.7877,44.7372,44.7484,48500.0
2014-03-13 10:40:00,79.73,79.77,79.69,79.72,42000.0,44.7428,44.7652,44.7203,44.7372,42000.0
2014-03-13 10:45:00,79.72,79.74,79.67,79.69,46100.0,44.7372,44.7484,44.7091,44.7203,46100.0
2014-03-13 10:50:00,79.7,79.7,79.63,79.63,67200.0,44.7259,44.7259,44.6867,44.6867,67200.0
2014-03-13 10:55:00,79.63,79.63,79.54,79.58,54600.0,44.6867,44.6867,44.6362,44.6586,54600.0
2014-03-13 11:00:00,79.58,79.7,79.56,79.67,43500.0,44.6586,44.7259,44.6474,44.7091,43500.0
2014-03-13 11:05:00,79.66,79.66,79.59,79.65,43900.0,44.7035,44.7035,44.6642,44.6979,43900.0
2014-03-13 11:10:00,79.65,79.7,79.62,79.68,56400.0,44.6979,44.7259,44.681,44.7147,56400.0
2014-03-13 11:15:00,79.69,79.79,79.67,79.73,52200.0,44.7203,44.7764,44.7091,44.7428,52200.0
2014-03-13 11:20:00,79.74,79.8,79.71,79.71,32400.0,44.7484,44.7821,44.7316,44.7316,32400.0
2014-03-13 11:25:00,79.71,79.71,79.6,79.63,34300.0,44.7316,44.7316,44.6698,44.6867,34300.0
2014-03-13 11:30:00,79.63,79.7,79.61,79.69,44800.0,44.6867,44.7259,44.6754,44.7203,44800.0
2014-03-13 11:35:00,79.7,79.78,79.65,79.75,39800.0,44.7259,44.7708,44.6979,44.754,39800.0
2014-03-13 11:40:00,79.75,79.77,79.71,79.73,32200.0,44.754,44.7652,44.7316,44.7428,32200.0
2014-03-13 11:45:00,79.73,79.76,79.7,79.72,33700.0,44.7428,44.7596,44.7259,44.7372,33700.0
2014-03-13 11:50:00,79.74,79.77,79.71,79.77,32900.0,44.7484,44.7652,44.7316,44.7652,32900.0
2014-03-13 11:55:00,79.77,79.77,79.7,79.71,31800.0,44.7652,44.7652,44.7259,44.7316,31800.0
2014-03-13 12:00:00,79.71,79.77,79.7,79.71,37400.0,44.7316,44.7652,44.7259,44.7316,37400.0
2014-03-13 12:05:00,79.71,79.79,79.69,79.77,41300.0,44.7316,44.7764,44.7203,44.7652,41300.0
2014-03-13 12:10:00,79.77,79.8,79.64,79.64,72100.0,44.7652,44.7821,44.6923,44.6923,72100.0
2014-03-13 12:15:00,79.64,79.73,79.61,79.72,48500.0,44.6923,44.7428,44.6754,44.7372,48500.0
2014-03-13 12:20:00,79.72,79.72,79.66,79.69,60800.0,44.7372,44.7372,44.7035,44.7203,60800.0
2014-03-13 12:25:00,79.69,79.7,79.63,79.63,47900.0,44.7203,44.7259,44.6867,44.6867,47900.0
2014-03-13 12:30:00,79.63,79.63,79.51,79.53,38200.0,44.6867,44.6867,44.6193,44.6305,38200.0
2014-03-13 12:35:00,79.54,79.54,79.44,79.45,35000.0,44.6362,44.6362,44.58,44.5856,35000.0
2014-03-13 12:40:00,79.45,79.6,79.44,79.58,32700.0,44.5856,44.6698,44.58,44.6586,32700.0
2014-03-13 12:45:00,79.57,79.62,79.56,79.62,24900.0,44.653,44.681,44.6474,44.681,24900.0
2014-03-13 12:50:00,79.63,79.66,79.52,79.53,32100.0,44.6867,44.7035,44.6249,44.6305,32100.0
2014-03-13 12:55:00,79.52,79.55,79.48,79.51,33600.0,44.6249,44.6418,44.6025,44.6193,33600.0
2014-03-13 13:00:00,79.5,79.52,79.33,79.38,58900.0,44.6137,44.6249,44.5183,44.5464,58900.0
2014-03-13 13:05:00,79.38,79.41,79.23,79.34,60500.0,44.5464,44.5632,44.4622,44.5239,60500.0
2014-03-13 13:10:00,79.33,79.47,79.33,79.47,27500.0,44.5183,44.5969,44.5183,44.5969,27500.0
2014-03-13 13:15:00,79.47,79.5,79.39,79.4,28000.0,44.5969,44.6137,44.552,44.5576,28000.0
2014-03-13 13:20:00,79.4,79.45,79.34,79.42,27100.0,44.5576,44.5856,44.5239,44.5688,27100.0
2014-03-13 13:25:00,79.42,79.5,79.4,79.48,32000.0,44.5688,44.6137,44.5576,44.6025,32000.0
2014-03-13 13:30:00,79.49,79.52,79.36,79.36,27100.0,44.6081,44.6249,44.5351,44.5351,27100.0
2014-03-13 13:35:00,79.37,79.4,79.33,79.36,22900.0,44.5408,44.5576,44.5183,44.5351,22900.0
2014-03-13 13:40:00,79.36,79.43,79.34,79.42,17900.0,44.5351,44.5744,44.5239,44.5688,17900.0
2014-03-13 13:45:00,79.43,79.45,79.35,79.35,22400.0,44.5744,44.5856,44.5295,44.5295,22400.0
2014-03-13 13:50:00,79.34,79.42,79.34,79.4,23400.0,44.5239,44.5688,44.5239,44.5576,23400.0
2014-03-13 13:55:00,79.4,79.4,79.33,79.39,18700.0,44.5576,44.5576,44.5183,44.552,18700.0
2014-03-13 14:00:00,79.41,79.43,79.39,79.41,25200.0,44.5632,44.5744,44.552,44.5632,25200.0
2014-03-13 14:05:00,79.41,79.42,79.33,79.35,35300.0,44.5632,44.5688,44.5183,44.5295,35300.0
2014-03-13 14:10:00,79.35,79.35,79.29,79.34,33900.0,44.5295,44.5295,44.4959,44.5239,33900.0
2014-03-13 14:15:00,79.36,79.36,79.28,79.34,41000.0,44.5351,44.5351,44.4902,44.5239,41000.0
2014-03-13 14:20:00,79.34,79.36,79.26,79.28,46000.0,44.5239,44.5351,44.479,44.4902,46000.0
2014-03-13 14:25:00,79.28,79.3,79.23,79.28,36500.0,44.4902,44.5015,44.4622,44.4902,36500.0
2014-03-13 14:30:00,79.28,79.36,79.28,79.33,26900.0,44.4902,44.5351,44.4902,44.5183,26900.0
2014-03-13 14:35:00,79.32,79.33,79.27,79.28,25400.0,44.5127,44.5183,44.4846,44.4902,25400.0
2014-03-13 14:40:00,79.29,79.35,79.28,79.32,45500.0,44.4959,44.5295,44.4902,44.5127,45500.0
2014-03-13 14:45:00,79.32,79.33,79.13,79.18,36000.0,44.5127,44.5183,44.4061,44.4341,36000.0
2014-03-13 14:50:00,79.18,79.24,79.15,79.16,39600.0,44.4341,44.4678,44.4173,44.4229,39600.0
2014-03-13 14:55:00,79.16,79.28,79.14,79.25,42400.0,44.4229,44.4902,44.4117,44.4734,42400.0
2014-03-13 15:00:00,79.25,79.28,79.2,79.26,63500.0,44.4734,44.4902,44.4454,44.479,63500.0
2014-03-13 15:05:00,79.26,79.26,79.06,79.06,80800.0,44.479,44.479,44.3668,44.3668,80800.0
2014-03-13 15:10:00,79.08,79.17,79.06,79.16,44300.0,44.378,44.4285,44.3668,44.4229,44300.0
2014-03-13 15:15:00,79.16,79.21,79.11,79.13,44300.0,44.4229,44.451,44.3948,44.4061,44300.0
2014-03-13 15:20:00,79.12,79.19,79.1,79.19,57000.0,44.4005,44.4397,44.3892,44.4397,57000.0
2014-03-13 15:25:00,79.18,79.27,79.17,79.25,42900.0,44.4341,44.4846,44.4285,44.4734,42900.0
2014-03-13 15:30:00,79.25,79.27,79.12,79.16,59100.0,44.4734,44.4846,44.4005,44.4229,59100.0
2014-03-13 15:35:00,79.16,79.23,79.15,79.22,44700.0,44.4229,44.4622,44.4173,44.4566,44700.0
2014-03-13 15:40:00,79.23,79.25,79.17,79.23,66700.0,44.4622,44.4734,44.4285,44.4622,66700.0
2014-03-13 15:45:00,79.23,79.29,79.22,79.27,120800.0,44.4622,44.4959,44.4566,44.4846,120800.0
2014-03-13 15:50:00,79.27,79.28,79.19,79.21,71300.0,44.4846,44.4902,44.4397,44.451,71300.0
2014-03-13 15:55:00,79.21,79.27,79.2,79.24,139500.0,44.451,44.4846,44.4454,44.4678,139500.0
2014-03-14 09:30:00,79.25,79.78,79.18,79.72,141400.0,44.4734,44.7708,44.4341,44.7372,141400.0
2014-03-14 09:35:00,79.75,80.05,79.75,79.86,80200.0,44.754,44.9224,44.754,44.8157,80200.0
2014-03-14 09:40:00,79.86,80.1,79.81,80.1,90800.0,44.8157,44.9504,44.7877,44.9504,90800.0
2014-03-14 09:45:00,80.12,80.18,80.06,80.14,47200.0,44.9616,44.9953,44.928,44.9729,47200.0
2014-03-14 09:50:00,80.11,80.29,80.05,80.24,64500.0,44.956,45.057,44.9224,45.029,64500.0
2014-03-14 09:55:00,80.24,80.28,80.2,80.22,62100.0,45.029,45.0514,45.0065,45.0178,62100.0
2014-03-14 10:00:00,80.22,80.35,80.15,80.26,86800.0,45.0178,45.0907,44.9785,45.0402,86800.0
2014-03-14 10:05:00,80.27,80.44,80.18,80.39,84000.0,45.0458,45.1412,44.9953,45.1132,84000.0
2014-03-14 10:10:00,80.4,80.42,80.33,80.39,55500.0,45.1188,45.13,45.0795,45.1132,55500.0
2014-03-14 10:15:00,80.38,80.41,80.3,80.4,58700.0,45.1075,45.1244,45.0626,45.1188,58700.0
2014-03-14 10:20:00,80.39,80.39,80.23,80.25,47100.0,45.1132,45.1132,45.0234,45.0346,47100.0
2014-03-14 10:25:00,80.26,80.32,80.24,80.24,39000.0,45.0402,45.0739,45.029,45.029,39000.0
2014-03-14 10:30:00,80.26,80.28,80.13,80.19,36300.0,45.0402,45.0514,44.9672,45.0009,36300.0
2014-03-14 10:35:00,80.19,80.38,80.19,80.35,34800.0,45.0009,45.1075,45.0009,45.0907,34800.0
2014-03-14 10:40:00,80.35,80.39,80.22,80.23,61900.0,45.0907,45.1132,45.0178,45.0234,61900.0
2014-03-14 10:45:00,80.23,80.28,80.19,80.25,43900.0,45.0234,45.0514,45.0009,45.0346,43900.0
2014-03-14 10:50:00,80.25,80.25,80.11,80.17,39500.0,45.0346,45.0346,44.956,44.9897,39500.0
2014-03-14 10:55:00,80.15,80.24,80.13,80.17,27100.0,44.9785,45.029,44.9672,44.9897,27100.0
2014-03-14 11:00:00,80.16,80.2,80.08,80.09,42300.0,44.9841,45.0065,44.9392,44.9448,42300.0
2014-03-14 11:05:00,80.1,80.13,80.02,80.06,38600.0,44.9504,44.9672,44.9055,44.928,38600.0
2014-03-14 11:10:00,80.05,80.05,79.99,80.0,25200.0,44.9224,44.9224,44.8887,44.8943,25200.0
2014-03-14 11:15:00,79.99,80.01,79.96,79.99,38200.0,44.8887,44.8999,44.8718,44.8887,38200.0
2014-03-14 11:20:00,79.98,80.03,79.97,80.01,33400.0,44.8831,44.9111,44.8775,44.8999,33400.0
2014-03-14 11:25:00,80.02,80.09,79.99,80.08,37100.0,44.9055,44.9448,44.8887,44.9392,37100.0
2014-03-14 11:30:00,80.09,80.14,80.04,80.1,32400.0,44.9448,44.9729,44.9167,44.9504,32400.0
2014-03-14 11:35:00,80.11,80.14,80.01,80.08,56800.0,44.956,44.9729,44.8999,44.9392,56800.0
2014-03-14 11:40:00,80.13,80.18,80.08,80.1,83000.0,44.9672,44.9953,44.9392,44.9504,83000.0
2014-03-14 11:45:00,80.1,80.28,80.09,80.28,42900.0,44.9504,45.0514,44.9448,45.0514,42900.0
2014-03-14 11:50:00,80.3,80.36,80.25,80.3,50700.0,45.0626,45.0963,45.0346,45.0626,50700.0
2014-03-14 11:55:00,80.3,80.39,80.27,80.38,48700.0,45.0626,45.1132,45.0458,45.1075,48700.0
2014-03-14 12:00:00,80.38,80.39,80.31,80.33,54300.0,45.1075,45.1132,45.0683,45.0795,54300.0
2014-03-14 12:05:00,80.33,80.36,80.33,80.34,38100.0,45.0795,45.0963,45.0795,45.0851,38100.0
2014-03-14 12:10:00,80.35,80.4,80.32,80.32,31800.0,45.0907,45.1188,45.0739,45.0739,31800.0
2014-03-14 12:15:00,80.31,80.39,80.31,80.35,20800.0,45.0683,45.1132,45.0683,45.0907,20800.0
2014-03-14 12:20:00,80.36,80.41,80.36,80.39,24500.0,45.0963,45.1244,45.0963,45.1132,24500.0
2014-03-14 12:25:00,80.39,80.39,80.29,80.3,34300.0,45.1132,45.1132,45.057,45.0626,34300.0
2014-03-14 12:30:00,80.29,80.34,80.24,80.26,52400.0,45.057,45.0851,45.029,45.0402,52400.0
2014-03-14 12:35:00,80.25,80.4,80.22,80.39,47200.0,45.0346,45.1188,45.0178,45.1132,47200.0
2014-03-14 12:40:00,80.39,80.4,80.34,80.37,56600.0,45.1132,45.1188,45.0851,45.1019,56600.0
2014-03-14 12:45:00,80.36,80.37,80.26,80.33,38000.0,45.0963,45.1019,45.0402,45.0795,38000.0
2014-03-14 12:50:00,80.33,80.33,80.28,80.29,42100.0,45.0795,45.0795,45.0514,45.057,42100.0
2014-03-14 12:55:00,80.28,80.33,80.28,80.31,26400.0,45.0514,45.0795,45.0514,45.0683,26400.0
2014-03-14 13:00:00,80.31,80.33,80.27,80.31,58600.0,45.0683,45.0795,45.0458,45.0683,58600.0
2014-03-14 13:05:00,80.31,80.37,80.3,80.32,40400.0,45.0683,45.1019,45.0626,45.0739,40400.0
2014-03-14 13:10:00,80.32,80.39,80.31,80.35,20300.0,45.0739,45.1132,45.0683,45.0907,20300.0
2014-03-14 13:15:00,80.35,80.4,80.32,80.4,23700.0,45.0907,45.1188,45.0739,45.1188,23700.0
2014-03-14 13:20:00,80.39,80.4,80.35,80.38,35200.0,45.1132,45.1188,45.0907,45.1075,35200.0
2014-03-14 13:25:00,80.36,80.46,80.35,80.46,63400.0,45.0963,45.1524,45.0907,45.1524,63400.0
2014-03-14 13:30:00,80.46,80.48,80.38,80.41,27600.0,45.1524,45.1637,45.1075,45.1244,27600.0
2014-03-14 13:35:00,80.41,80.44,80.36,80.39,29100.0,45.1244,45.1412,45.0963,45.1132,29100.0
2014-03-14 13:40:00,80.4,80.4,80.29,80.29,33000.0,45.1188,45.1188,45.057,45.057,33000.0
2014-03-14 13:45:00,80.3,80.32,80.25,80.26,27600.0,45.0626,45.0739,45.0346,45.0402,27600.0
2014-03-14 13:50:00,80.26,80.33,80.26,80.31,31100.0,45.0402,45.0795,45.0402,45.0683,31100.0
2014-03-14 13:55:00,80.29,80.32,80.25,80.29,24200.0,45.057,45.0739,45.0346,45.057,24200.0
2014-03-14 14:00:00,80.29,80.3,80.23,80.26,32100.0,45.057,45.0626,45.0234,45.0402,32100.0
2014-03-14 14:05:00,80.26,80.26,80.17,80.19,31000.0,45.0402,45.0402,44.9897,45.0009,31000.0
2014-03-14 14:10:00,80.2,80.22,80.16,80.22,37100.0,45.0065,45.0178,44.9841,45.0178,37100.0
2014-03-14 14:15:00,80.21,80.32,80.19,80.27,48500.0,45.0121,45.0739,45.0009,45.0458,48500.0
2014-03-14 14:20:00,80.27,80.3,80.24,80.3,19500.0,45.0458,45.0626,45.029,45.0626,19500.0
2014-03-14 14:25:00,80.3,80.3,80.22,80.25,42500.0,45.0626,45.0626,45.0178,45.0346,42500.0
2014-03-14 14:30:00,80.25,80.26,80.21,80.23,28000.0,45.0346,45.0402,45.0121,45.0234,28000.0
2014-03-14 14:35:00,80.23,80.23,80.16,80.16,45900.0,45.0234,45.0234,44.9841,44.9841,45900.0
2014-03-14 14:40:00,80.16,80.17,80.09,80.1,54700.0,44.9841,44.9897,44.9448,44.9504,54700.0
2014-03-14 14:45:00,80.1,80.12,80.05,80.1,41200.0,44.9504,44.9616,44.9224,44.9504,41200.0
2014-03-14 14:50:00,80.12,80.17,80.06,80.06,33100.0,44.9616,44.9897,44.928,44.928,33100.0
2014-03-14 14:55:00,80.06,80.09,80.01,80.02,44100.0,44.928,44.9448,44.8999,44.9055,44100.0
2014-03-14 15:00:00,80.03,80.12,80.02,80.11,28100.0,44.9111,44.9616,44.9055,44.956,28100.0
2014-03-14 15:05:00,80.11,80.12,80.04,80.04,45400.0,44.956,44.9616,44.9167,44.9167,45400.0
2014-03-14 15:10:00,80.04,80.04,79.93,79.95,47200.0,44.9167,44.9167,44.855,44.8662,47200.0
2014-03-14 15:15:00,79.96,79.98,79.91,79.95,52500.0,44.8718,44.8831,44.8438,44.8662,52500.0
2014-03-14 15:20:00,79.95,80.04,79.94,80.04,92400.0,44.8662,44.9167,44.8606,44.9167,92400.0
2014-03-14 15:25:00,80.03,80.04,79.97,79.97,40800.0,44.9111,44.9167,44.8775,44.8775,40800.0
2014-03-14 15:30:00,79.97,80.12,79.97,80.07,67000.0,44.8775,44.9616,44.8775,44.9336,67000.0
2014-03-14 15:35:00,80.07,80.07,79.94,79.98,66400.0,44.9336,44.9336,44.8606,44.8831,66400.0
2014-03-14 15:40:00,79.98,80.04,79.96,79.97,64300.0,44.8831,44.9167,44.8718,44.8775,64300.0
2014-03-14 15:45:00,79.96,79.98,79.85,79.88,118600.0,44.8718,44.8831,44.8101,44.827,118600.0
2014-03-14 15:50:00,79.87,79.89,79.8,79.82,140300.0,44.8213,44.8326,44.7821,44.7933,140300.0
2014-03-14 15:55:00,79.83,79.94,79.82,79.89,235400.0,44.7989,44.8606,44.7933,44.8326,235400.0
2014-03-17 09:30:00,80.01,80.35,80.01,80.34,107200.0,44.8999,45.0907,44.8999,45.0851,107200.0
2014-03-17 09:35:00,80.35,80.35,80.0,80.21,65000.0,45.0907,45.0907,44.8943,45.0121,65000.0
2014-03-17 09:40:00,80.23,80.5,80.2,80.41,47700.0,45.0234,45.1749,45.0065,45.1244,47700.0
2014-03-17 09:45:00,80.43,80.47,80.32,80.33,55000.0,45.1356,45.158,45.0739,45.0795,55000.0
2014-03-17 09:50:00,80.33,80.4,80.29,80.4,186300.0,45.0795,45.1188,45.057,45.1188,186300.0
2014-03-17 09:55:00,80.39,80.41,80.3,80.35,157800.0,45.1132,45.1244,45.0626,45.0907,157800.0
2014-03-17 10:00:00,80.36,80.67,80.35,80.65,70100.0,45.0963,45.2703,45.0907,45.2591,70100.0
2014-03-17 10:05:00,80.64,80.66,80.52,80.55,31200.0,45.2534,45.2647,45.1861,45.2029,31200.0
2014-03-17 10:10:00,80.54,80.56,80.53,80.56,30900.0,45.1973,45.2086,45.1917,45.2086,30900.0
2014-03-17 10:15:00,80.56,80.66,80.55,80.66,39800.0,45.2086,45.2647,45.2029,45.2647,39800.0
2014-03-17 10:20:00,80.66,80.68,80.55,80.56,32000.0,45.2647,45.2759,45.2029,45.2086,32000.0
2014-03-17 10:25:00,80.56,80.58,80.52,80.53,59900.0,45.2086,45.2198,45.1861,45.1917,59900.0
2014-03-17 10:30:00,80.54,80.58,80.51,80.56,59700.0,45.1973,45.2198,45.1805,45.2086,59700.0
2014-03-17 10:35:00,80.56,80.61,80.52,80.59,34100.0,45.2086,45.2366,45.1861,45.2254,34100.0
2014-03-17 10:40:00,80.6,80.63,80.52,80.52,41000.0,45.231,45.2478,45.1861,45.1861,41000.0
2014-03-17 10:45:00,80.53,80.56,80.48,80.5,59800.0,45.1917,45.2086,45.1637,45.1749,59800.0
2014-03-17 10:50:00,80.52,80.61,80.51,80.53,45500.0,45.1861,45.2366,45.1805,45.1917,45500.0
2014-03-17 10:55:00,80.52,80.54,80.43,80.43,30900.0,45.1861,45.1973,45.1356,45.1356,30900.0
2014-03-17 11:00:00,80.44,80.55,80.41,80.52,39400.0,45.1412,45.2029,45.1244,45.1861,39400.0
2014-03-17 11:05:00,80.51,80.55,80.43,80.43,43500.0,45.1805,45.2029,45.1356,45.1356,43500.0
2014-03-17 11:10:00,80.44,80.47,80.37,80.37,20200.0,45.1412,45.158,45.1019,45.1019,20200.0
2014-03-17 11:15:00,80.37,80.47,80.36,80.45,26300.0,45.1019,45.158,45.0963,45.1468,26300.0
2014-03-17 11:20:00,80.44,80.44,80.33,80.36,28900.0,45.1412,45.1412,45.0795,45.0963,28900.0
2014-03-17 11:25:00,80.35,80.35,80.2,80.26,28700.0,45.0907,45.0907,45.0065,45.0402,28700.0
2014-03-17 11:30:00,80.26,80.29,80.22,80.22,32700.0,45.0402,45.057,45.0178,45.0178,32700.0
2014-03-17 11:35:00,80.22,80.23,80.09,80.13,29000.0,45.0178,45.0234,44.9448,44.9672,29000.0
2014-03-17 11:40:00,80.14,80.25,80.12,80.22,23000.0,44.9729,45.0346,44.9616,45.0178,23000.0
2014-03-17 11:45:00,80.22,80.22,80.14,80.19,38100.0,45.0178,45.0178,44.9729,45.0009,38100.0
2014-03-17 11:50:00,80.2,80.26,80.19,80.24,31000.0,45.0065,45.0402,45.0009,45.029,31000.0
2014-03-17 11:55:00,80.25,80.39,80.25,80.36,25900.0,45.0346,45.1132,45.0346,45.0963,25900.0
2014-03-17 12:00:00,80.37,80.38,80.3,80.31,25300.0,45.1019,45.1075,45.0626,45.0683,25300.0
2014-03-17 12:05:00,80.31,80.32,80.26,80.29,22600.0,45.0683,45.0739,45.0402,45.057,22600.0
2014-03-17 12:10:00,80.3,80.43,80.29,80.42,34900.0,45.0626,45.1356,45.057,45.13,34900.0
2014-03-17 12:15:00,80.42,80.52,80.41,80.5,30000.0,45.13,45.1861,45.1244,45.1749,30000.0
2014-03-17 12:20:00,80.51,80.51,80.42,80.43,27500.0,45.1805,45.1805,45.13,45.1356,27500.0
2014-03-17 12:25:00,80.43,80.43,80.38,80.4,15900.0,45.1356,45.1356,45.1075,45.1188,15900.0
2014-03-17 12:30:00,80.41,80.48,80.39,80.39,29400.0,45.1244,45.1637,45.1132,45.1132,29400.0
2014-03-17 12:35:00,80.38,80.38,80.29,80.3,19500.0,45.1075,45.1075,45.057,45.0626,19500.0
2014-03-17 12:40:00,80.31,80.39,80.31,80.36,23600.0,45.0683,45.1132,45.0683,45.0963,23600.0
2014-03-17 12:45:00,80.35,80.35,80.29,80.29,20600.0,45.0907,45.0907,45.057,45.057,20600.0
2014-03-17 12:50:00,80.3,80.33,80.26,80.29,27300.0,45.0626,45.0795,45.0402,45.057,27300.0
2014-03-17 12:55:00,80.3,80.32,80.27,80.3,22900.0,45.0626,45.0739,45.0458,45.0626,22900.0
2014-03-17 13:00:00,80.31,80.33,80.29,80.32,23500.0,45.0683,45.0795,45.057,45.0739,23500.0
2014-03-17 13:05:00,80.32,80.32,80.26,80.28,20900.0,45.0739,45.0739,45.0402,45.0514,20900.0
2014-03-17 13:10:00,80.28,80.28,80.18,80.22,22800.0,45.0514,45.0514,44.9953,45.0178,22800.0
2014-03-17 13:15:00,80.22,80.22,80.14,80.16,34200.0,45.0178,45.0178,44.9729,44.9841,34200.0
2014-03-17 13:20:00,80.17,80.19,80.12,80.16,19400.0,44.9897,45.0009,44.9616,44.9841,19400.0
2014-03-17 13:25:00,80.17,80.17,80.07,80.08,21700.0,44.9897,44.9897,44.9336,44.9392,21700.0
2014-03-17 13:30:00,80.08,80.15,80.07,80.14,22700.0,44.9392,44.9785,44.9336,44.9729,22700.0
2014-03-17 13:35:00,80.14,80.19,80.13,80.15,30300.0,44.9729,45.0009,44.9672,44.9785,30300.0
2014-03-17 13:40:00,80.15,80.16,80.1,80.11,19200.0,44.9785,44.9841,44.9504,44.956,19200.0
2014-03-17 13:45:00,80.11,80.15,80.09,80.11,20900.0,44.956,44.9785,44.9448,44.956,20900.0
2014-03-17 13:50:00,80.11,80.13,80.08,80.11,34800.0,44.956,44.9672,44.9392,44.956,34800.0
2014-03-17 13:55:00,80.11,80.19,80.09,80.15,19800.0,44.956,45.0009,44.9448,44.9785,19800.0
2014-03-17 14:00:00,80.15,80.16,80.12,80.16,25900.0,44.9785,44.9841,44.9616,44.9841,25900.0
2014-03-17 14:05:00,80.17,80.19,80.15,80.18,42900.0,44.9897,45.0009,44.9785,44.9953,42900.0
2014-03-17 14:10:00,80.19,80.22,80.16,80.2,38300.0,45.0009,45.0178,44.9841,45.0065,38300.0
2014-03-17 14:15:00,80.19,80.24,80.19,80.24,37300.0,45.0009,45.029,45.0009,45.029,37300.0
2014-03-17 14:20:00,80.24,80.33,80.24,80.32,50300.0,45.029,45.0795,45.029,45.0739,50300.0
2014-03-17 14:25:00,80.32,80.4,80.31,80.39,41300.0,45.0739,45.1188,45.0683,45.1132,41300.0
2014-03-17 14:30:00,80.38,80.39,80.28,80.28,27900.0,45.1075,45.1132,45.0514,45.0514,27900.0
2014-03-17 14:35:00,80.28,80.28,80.19,80.19,23300.0,45.0514,45.0514,45.0009,45.0009,23300.0
2014-03-17 14:40:00,80.2,80.23,80.16,80.23,30900.0,45.0065,45.0234,44.9841,45.0234,30900.0
2014-03-17 14:45:00,80.24,80.28,80.23,80.28,33900.0,45.029,45.0514,45.0234,45.0514,33900.0
2014-03-17 14:50:00,80.28,80.29,80.23,80.24,25200.0,45.0514,45.057,45.0234,45.029,25200.0
2014-03-17 14:55:00,80.24,80.25,80.2,80.25,24700.0,45.029,45.0346,45.0065,45.0346,24700.0
2014-03-17 15:00:00,80.25,80.28,80.24,80.27,25700.0,45.0346,45.0514,45.029,45.0458,25700.0
2014-03-17 15:05:00,80.27,80.36,80.27,80.34,46800.0,45.0458,45.0963,45.0458,45.0851,46800.0
2014-03-17 15:10:00,80.35,80.37,80.31,80.32,24500.0,45.0907,45.1019,45.0683,45.0739,24500.0
2014-03-17 15:15:00,80.32,80.36,80.31,80.31,42800.0,45.0739,45.0963,45.0683,45.0683,42800.0
2014-03-17 15:20:00,80.32,80.32,80.24,80.28,39800.0,45.0739,45.0739,45.029,45.0514,39800.0
2014-03-17 15:25:00,80.28,80.29,80.22,80.27,24700.0,45.0514,45.057,45.0178,45.0458,24700.0
2014-03-17 15:30:00,80.27,80.31,80.26,80.28,61600.0,45.0458,45.0683,45.0402,45.0514,61600.0
2014-03-17 15:35:00,80.28,80.38,80.28,80.37,60700.0,45.0514,45.1075,45.0514,45.1019,60700.0
2014-03-17 15:40:00,80.37,80.37,80.23,80.25,78000.0,45.1019,45.1019,45.0234,45.0346,78000.0
2014-03-17 15:45:00,80.25,80.32,80.22,80.3,129100.0,45.0346,45.0739,45.0178,45.0626,129100.0
2014-03-17 15:50:00,80.31,80.36,80.31,80.34,125200.0,45.0683,45.0963,45.0683,45.0851,125200.0
2014-03-17 15:55:00,80.34,80.34,80.24,80.29,240400.0,45.0851,45.0851,45.029,45.057,240400.0
2014-03-18 09:30:00,80.28,80.63,80.14,80.34,117200.0,45.0514,45.2478,44.9729,45.0851,117200.0
2014-03-18 09:35:00,80.35,80.64,80.34,80.58,41400.0,45.0907,45.2534,45.0851,45.2198,41400.0
2014-03-18 09:40:00,80.58,80.65,80.53,80.54,22400.0,45.2198,45.2591,45.1917,45.1973,22400.0
2014-03-18 09:45:00,80.55,80.67,80.55,80.62,51400.0,45.2029,45.2703,45.2029,45.2422,51400.0
2014-03-18 09:50:00,80.64,80.74,80.64,80.73,45600.0,45.2534,45.3096,45.2534,45.304,45600.0
2014-03-18 09:55:00,80.72,80.8,80.7,80.73,29000.0,45.2983,45.3432,45.2871,45.304,29000.0
2014-03-18 10:00:00,80.73,80.77,80.67,80.73,31700.0,45.304,45.3264,45.2703,45.304,31700.0
2014-03-18 10:05:00,80.74,80.76,80.64,80.65,20900.0,45.3096,45.3208,45.2534,45.2591,20900.0
2014-03-18 10:10:00,80.66,80.68,80.56,80.6,25700.0,45.2647,45.2759,45.2086,45.231,25700.0
2014-03-18 10:15:00,80.61,80.81,80.61,80.8,45800.0,45.2366,45.3488,45.2366,45.3432,45800.0
2014-03-18 10:20:00,80.8,80.83,80.71,80.74,32400.0,45.3432,45.3601,45.2927,45.3096,32400.0
2014-03-18 10:25:00,80.74,80.86,80.73,80.84,33600.0,45.3096,45.3769,45.304,45.3657,33600.0
2014-03-18 10:30:00,80.84,80.91,80.84,80.88,34800.0,45.3657,45.405,45.3657,45.3881,34800.0
2014-03-18 10:35:00,80.88,80.89,80.81,80.82,33300.0,45.3881,45.3937,45.3488,45.3545,33300.0
2014-03-18 10:40:00,80.83,80.84,80.71,80.71,33600.0,45.3601,45.3657,45.2927,45.2927,33600.0
2014-03-18 10:45:00,80.71,80.73,80.61,80.61,35000.0,45.2927,45.304,45.2366,45.2366,35000.0
2014-03-18 10:50:00,80.62,80.63,80.53,80.54,27500.0,45.2422,45.2478,45.1917,45.1973,27500.0
2014-03-18 10:55:00,80.53,80.53,80.47,80.48,39100.0,45.1917,45.1917,45.158,45.1637,39100.0
2014-03-18 11:00:00,80.48,80.56,80.46,80.52,25100.0,45.1637,45.2086,45.1524,45.1861,25100.0
2014-03-18 11:05:00,80.53,80.55,80.47,80.54,25300.0,45.1917,45.2029,45.158,45.1973,25300.0
2014-03-18 11:10:00,80.54,80.66,80.54,80.65,37000.0,45.1973,45.2647,45.1973,45.2591,37000.0
2014-03-18 11:15:00,80.65,80.68,80.59,80.62,28600.0,45.2591,45.2759,45.2254,45.2422,28600.0
2014-03-18 11:20:00,80.62,80.75,80.61,80.74,29100.0,45.2422,45.3152,45.2366,45.3096,29100.0
2014-03-18 11:25:00,80.75,80.75,80.71,80.75,27300.0,45.3152,45.3152,45.2927,45.3152,27300.0
2014-03-18 11:30:00,80.74,80.78,80.7,80.73,35300.0,45.3096,45.332,45.2871,45.304,35300.0
2014-03-18 11:35:00,80.74,80.75,80.66,80.66,22700.0,45.3096,45.3152,45.2647,45.2647,22700.0
2014-03-18 11:40:00,80.66,80.66,80.53,80.56,48000.0,45.2647,45.2647,45.1917,45.2086,48000.0
2014-03-18 11:45:00,80.56,80.66,80.56,80.62,21100.0,45.2086,45.2647,45.2086,45.2422,21100.0
2014-03-18 11:50:00,80.61,80.71,80.61,80.68,23900.0,45.2366,45.2927,45.2366,45.2759,23900.0
2014-03-18 11:55:00,80.68,80.7,80.63,80.64,25100.0,45.2759,45.2871,45.2478,45.2534,25100.0
2014-03-18 12:00:00,80.64,80.65,80.57,80.62,18500.0,45.2534,45.2591,45.2142,45.2422,18500.0
2014-03-18 12:05:00,80.62,80.65,80.6,80.61,22100.0,45.2422,45.2591,45.231,45.2366,22100.0
2014-03-18 12:10:00,80.61,80.68,80.59,80.66,31300.0,45.2366,45.2759,45.2254,45.2647,31300.0
2014-03-18 12:15:00,80.66,80.7,80.61,80.62,33300.0,45.2647,45.2871,45.2366,45.2422,33300.0
2014-03-18 12:20:00,80.62,80.62,80.51,80.51,53700.0,45.2422,45.2422,45.1805,45.1805,53700.0
2014-03-18 12:25:00,80.51,80.52,80.49,80.5,21200.0,45.1805,45.1861,45.1693,45.1749,21200.0
2014-03-18 12:30:00,80.5,80.59,80.49,80.57,41900.0,45.1749,45.2254,45.1693,45.2142,41900.0
2014-03-18 12:35:00,80.57,80.62,80.54,80.57,35700.0,45.2142,45.2422,45.1973,45.2142,35700.0
2014-03-18 12:40:00,80.56,80.56,80.48,80.51,28200.0,45.2086,45.2086,45.1637,45.1805,28200.0
2014-03-18 12:45:00,80.51,80.55,80.48,80.55,31500.0,45.1805,45.2029,45.1637,45.2029,31500.0
2014-03-18 12:50:00,80.56,80.58,80.53,80.55,32000.0,45.2086,45.2198,45.1917,45.2029,32000.0
2014-03-18 12:55:00,80.55,80.56,80.54,80.56,18600.0,45.2029,45.2086,45.1973,45.2086,18600.0
2014-03-18 13:00:00,80.57,80.6,80.54,80.54,27200.0,45.2142,45.231,45.1973,45.1973,27200.0
2014-03-18 13:05:00,80.54,80.55,80.51,80.55,30400.0,45.1973,45.2029,45.1805,45.2029,30400.0
2014-03-18 13:10:00,80.54,80.55,80.47,80.49,47900.0,45.1973,45.2029,45.158,45.1693,47900.0
2014-03-18 13:15:00,80.48,80.54,80.48,80.51,24600.0,45.1637,45.1973,45.1637,45.1805,24600.0
2014-03-18 13:20:00,80.51,80.54,80.51,80.52,25100.0,45.1805,45.1973,45.1805,45.1861,25100.0
2014-03-18 13:25:00,80.53,80.59,80.53,80.59,35400.0,45.1917,45.2254,45.1917,45.2254,35400.0
2014-03-18 13:30:00,80.58,80.61,80.56,80.61,18000.0,45.2198,45.2366,45.2086,45.2366,18000.0
2014-03-18 13:35:00,80.62,80.65,80.57,80.61,21500.0,45.2422,45.2591,45.2142,45.2366,21500.0
2014-03-18 13:40:00,80.61,80.7,80.6,80.66,43200.0,45.2366,45.2871,45.231,45.2647,43200.0
2014-03-18 13:45:00,80.66,80.67,80.6,80.65,25800.0,45.2647,45.2703,45.231,45.2591,25800.0
2014-03-18 13:50:00,80.64,80.7,80.64,80.68,23200.0,45.2534,45.2871,45.2534,45.2759,23200.0
2014-03-18 13:55:00,80.67,80.69,80.63,80.63,23600.0,45.2703,45.2815,45.2478,45.2478,23600.0
2014-03-18 14:00:00,80.63,80.66,80.61,80.62,33600.0,45.2478,45.2647,45.2366,45.2422,33600.0
2014-03-18 14:05:00,80.62,80.65,80.61,80.65,33600.0,45.2422,45.2591,45.2366,45.2591,33600.0
2014-03-18 14:10:00,80.65,80.65,80.6,80.61,21200.0,45.2591,45.2591,45.231,45.2366,21200.0
2014-03-18 14:15:00,80.61,80.61,80.57,80.58,33100.0,45.2366,45.2366,45.2142,45.2198,33100.0
2014-03-18 14:20:00,80.57,80.61,80.57,80.58,29300.0,45.2142,45.2366,45.2142,45.2198,29300.0
2014-03-18 14:25:00,80.59,80.61,80.57,80.58,25100.0,45.2254,45.2366,45.2142,45.2198,25100.0
2014-03-18 14:30:00,80.59,80.61,80.57,80.58,20100.0,45.2254,45.2366,45.2142,45.2198,20100.0
2014-03-18 14:35:00,80.57,80.59,80.56,80.57,23500.0,45.2142,45.2254,45.2086,45.2142,23500.0
2014-03-18 14:40:00,80.57,80.61,80.53,80.6,32600.0,45.2142,45.2366,45.1917,45.231,32600.0
2014-03-18 14:45:00,80.6,80.62,80.57,80.62,29700.0,45.231,45.2422,45.2142,45.2422,29700.0
2014-03-18 14:50:00,80.61,80.65,80.61,80.63,22900.0,45.2366,45.2591,45.2366,45.2478,22900.0
2014-03-18 14:55:00,80.63,80.67,80.61,80.67,31700.0,45.2478,45.2703,45.2366,45.2703,31700.0
2014-03-18 15:00:00,80.67,80.68,80.57,80.58,40900.0,45.2703,45.2759,45.2142,45.2198,40900.0
2014-03-18 15:05:00,80.58,80.61,80.55,80.56,45000.0,45.2198,45.2366,45.2029,45.2086,45000.0
2014-03-18 15:10:00,80.57,80.59,80.53,80.55,27200.0,45.2142,45.2254,45.1917,45.2029,27200.0
2014-03-18 15:15:00,80.56,80.6,80.55,80.58,27600.0,45.2086,45.231,45.2029,45.2198,27600.0
2014-03-18 15:20:00,80.57,80.61,80.53,80.53,38600.0,45.2142,45.2366,45.1917,45.1917,38600.0
2014-03-18 15:25:00,80.53,80.55,80.49,80.5,41700.0,45.1917,45.2029,45.1693,45.1749,41700.0
2014-03-18 15:30:00,80.5,80.51,80.41,80.43,63300.0,45.1749,45.1805,45.1244,45.1356,63300.0
2014-03-18 15:35:00,80.42,80.51,80.42,80.49,46500.0,45.13,45.1805,45.13,45.1693,46500.0
2014-03-18 15:40:00,80.49,80.5,80.44,80.48,40700.0,45.1693,45.1749,45.1412,45.1637,40700.0
2014-03-18 15:45:00,80.48,80.48,80.44,80.44,61400.0,45.1637,45.1637,45.1412,45.1412,61400.0
2014-03-18 15:50:00,80.44,80.45,80.38,80.4,106100.0,45.1412,45.1468,45.1075,45.1188,106100.0
2014-03-18 15:55:00,80.41,80.48,80.4,80.46,180300.0,45.1244,45.1637,45.1188,45.1524,180300.0
2014-03-19 09:30:00,80.47,80.6,80.46,80.6,152300.0,45.158,45.231,45.1524,45.231,152300.0
2014-03-19 09:35:00,80.6,80.99,80.59,80.95,70500.0,45.231,45.4499,45.2254,45.4274,70500.0
2014-03-19 09:40:00,80.96,80.99,80.88,80.89,46300.0,45.433,45.4499,45.3881,45.3937,46300.0
2014-03-19 09:45:00,80.9,80.9,80.79,80.85,45800.0,45.3994,45.3994,45.3376,45.3713,45800.0
2014-03-19 09:50:00,80.85,80.93,80.82,80.85,34000.0,45.3713,45.4162,45.3545,45.3713,34000.0
2014-03-19 09:55:00,80.84,80.91,80.81,80.86,64800.0,45.3657,45.405,45.3488,45.3769,64800.0
2014-03-19 10:00:00,80.87,80.98,80.86,80.98,50100.0,45.3825,45.4442,45.3769,45.4442,50100.0
2014-03-19 10:05:00,80.99,81.0,80.95,80.99,48000.0,45.4499,45.4555,45.4274,45.4499,48000.0
2014-03-19 10:10:00,80.99,81.06,80.98,81.05,56400.0,45.4499,45.4891,45.4442,45.4835,56400.0
2014-03-19 10:15:00,81.05,81.14,80.97,81.13,62700.0,45.4835,45.534,45.4386,45.5284,62700.0
2014-03-19 10:20:00,81.13,81.18,81.12,81.12,31100.0,45.5284,45.5565,45.5228,45.5228,31100.0
2014-03-19 10:25:00,81.12,81.2,81.11,81.13,25400.0,45.5228,45.5677,45.5172,45.5284,25400.0
2014-03-19 10:30:00,81.13,81.15,81.0,81.05,37700.0,45.5284,45.5396,45.4555,45.4835,37700.0
2014-03-19 10:35:00,81.06,81.14,81.01,81.11,30500.0,45.4891,45.534,45.4611,45.5172,30500.0
2014-03-19 10:40:00,81.12,81.14,81.04,81.14,32000.0,45.5228,45.534,45.4779,45.534,32000.0
2014-03-19 10:45:00,81.14,81.14,81.02,81.1,27400.0,45.534,45.534,45.4667,45.5116,27400.0
2014-03-19 10:50:00,81.11,81.14,81.07,81.07,22400.0,45.5172,45.534,45.4948,45.4948,22400.0
2014-03-19 10:55:00,81.07,81.09,80.97,80.98,29200.0,45.4948,45.506,45.4386,45.4442,29200.0
2014-03-19 11:00:00,80.98,81.02,80.98,81.0,21400.0,45.4442,45.4667,45.4442,45.4555,21400.0
2014-03-19 11:05:00,81.0,81.02,80.98,81.02,27000.0,45.4555,45.4667,45.4442,45.4667,27000.0
2014-03-19 11:10:00,81.02,81.04,80.97,80.99,27100.0,45.4667,45.4779,45.4386,45.4499,27100.0
2014-03-19 11:15:00,80.99,81.0,80.89,80.92,37500.0,45.4499,45.4555,45.3937,45.4106,37500.0
2014-03-19 11:20:00,80.93,80.99,80.91,80.92,35300.0,45.4162,45.4499,45.405,45.4106,35300.0
2014-03-19 11:25:00,80.92,80.95,80.91,80.92,16000.0,45.4106,45.4274,45.405,45.4106,16000.0
2014-03-19 11:30:00,80.92,80.97,80.9,80.97,27300.0,45.4106,45.4386,45.3994,45.4386,27300.0
2014-03-19 11:35:00,80.96,80.97,80.91,80.95,17100.0,45.433,45.4386,45.405,45.4274,17100.0
2014-03-19 11:40:00,80.96,80.97,80.88,80.88,31000.0,45.433,45.4386,45.3881,45.3881,31000.0
2014-03-19 11:45:00,80.88,80.94,80.84,80.85,46800.0,45.3881,45.4218,45.3657,45.3713,46800.0
2014-03-19 11:50:00,80.84,80.85,80.76,80.78,33200.0,45.3657,45.3713,45.3208,45.332,33200.0
2014-03-19 11:55:00,80.78,80.78,80.67,80.67,44500.0,45.332,45.332,45.2703,45.2703,44500.0
2014-03-19 12:00:00,80.66,80.79,80.63,80.76,34800.0,45.2647,45.3376,45.2478,45.3208,34800.0
2014-03-19 12:05:00,80.76,80.88,80.76,80.88,24300.0,45.3208,45.3881,45.3208,45.3881,24300.0
2014-03-19 12:10:00,80.88,80.9,80.85,80.87,22100.0,45.3881,45.3994,45.3713,45.3825,22100.0
2014-03-19 12:15:00,80.87,80.92,80.85,80.92,26600.0,45.3825,45.4106,45.3713,45.4106,26600.0
2014-03-19 12:20:00,80.92,80.94,80.87,80.88,23900.0,45.4106,45.4218,45.3825,45.3881,23900.0
2014-03-19 12:25:00,80.87,80.95,80.87,80.89,17300.0,45.3825,45.4274,45.3825,45.3937,17300.0
2014-03-19 12:30:00,80.89,80.99,80.88,80.97,30500.0,45.3937,45.4499,45.3881,45.4386,30500.0
2014-03-19 12:35:00,80.97,81.0,80.9,80.97,26900.0,45.4386,45.4555,45.3994,45.4386,26900.0
2014-03-19 12:40:00,80.97,81.0,80.93,80.99,14900.0,45.4386,45.4555,45.4162,45.4499,14900.0
2014-03-19 12:45:00,81.0,81.04,80.96,80.98,32000.0,45.4555,45.4779,45.433,45.4442,32000.0
2014-03-19 12:50:00,80.97,81.05,80.97,81.02,14100.0,45.4386,45.4835,45.4386,45.4667,14100.0
2014-03-19 12:55:00,81.04,81.06,80.98,80.98,26300.0,45.4779,45.4891,45.4442,45.4442,26300.0
2014-03-19 13:00:00,80.98,81.05,80.97,81.04,22900.0,45.4442,45.4835,45.4386,45.4779,22900.0
2014-03-19 13:05:00,81.05,81.11,81.05,81.11,21000.0,45.4835,45.5172,45.4835,45.5172,21000.0
2014-03-19 13:10:00,81.11,81.14,81.07,81.1,16700.0,45.5172,45.534,45.4948,45.5116,16700.0
2014-03-19 13:15:00,81.1,81.13,81.05,81.13,30900.0,45.5116,45.5284,45.4835,45.5284,30900.0
2014-03-19 13:20:00,81.13,81.16,81.11,81.15,17700.0,45.5284,45.5453,45.5172,45.5396,17700.0
2014-03-19 13:25:00,81.15,81.2,81.14,81.2,22300.0,45.5396,45.5677,45.534,45.5677,22300.0
2014-03-19 13:30:00,81.19,81.2,81.09,81.1,24600.0,45.5621,45.5677,45.506,45.5116,24600.0
2014-03-19 13:35:00,81.09,81.16,81.08,81.14,19300.0,45.506,45.5453,45.5004,45.534,19300.0
2014-03-19 13:40:00,81.15,81.15,81.05,81.06,19200.0,45.5396,45.5396,45.4835,45.4891,19200.0
2014-03-19 13:45:00,81.06,81.08,81.03,81.06,17800.0,45.4891,45.5004,45.4723,45.4891,17800.0
2014-03-19 13:50:00,81.05,81.09,81.0,81.01,16200.0,45.4835,45.506,45.4555,45.4611,16200.0
2014-03-19 13:55:00,81.01,81.1,81.01,81.07,34400.0,45.4611,45.5116,45.4611,45.4948,34400.0
2014-03-19 14:00:00,81.06,81.06,80.55,80.6,95000.0,45.4891,45.4891,45.2029,45.231,95000.0
2014-03-19 14:05:00,80.61,80.62,80.3,80.43,66400.0,45.2366,45.2422,45.0626,45.1356,66400.0
2014-03-19 14:10:00,80.42,80.43,80.28,80.41,62400.0,45.13,45.1356,45.0514,45.1244,62400.0
2014-03-19 14:15:00,80.41,80.44,80.22,80.27,93200.0,45.1244,45.1412,45.0178,45.0458,93200.0
2014-03-19 14:20:00,80.26,80.28,80.12,80.19,81200.0,45.0402,45.0514,44.9616,45.0009,81200.0
2014-03-19 14:25:00,80.19,80.24,80.11,80.2,61400.0,45.0009,45.029,44.956,45.0065,61400.0
2014-03-19 14:30:00,80.21,80.27,80.15,80.18,60100.0,45.0121,45.0458,44.9785,44.9953,60100.0
2014-03-19 14:35:00,80.18,80.29,80.11,80.12,86800.0,44.9953,45.057,44.956,44.9616,86800.0
2014-03-19 14:40:00,80.13,80.19,80.08,80.17,63900.0,44.9672,45.0009,44.9392,44.9897,63900.0
2014-03-19 14:45:00,80.19,80.23,80.16,80.17,31100.0,45.0009,45.0234,44.9841,44.9897,31100.0
2014-03-19 14:50:00,80.17,80.27,80.16,80.21,37600.0,44.9897,45.0458,44.9841,45.0121,37600.0
2014-03-19 14:55:00,80.21,80.31,80.17,80.27,34200.0,45.0121,45.0683,44.9897,45.0458,34200.0
2014-03-19 15:00:00,80.26,80.28,80.13,80.14,36700.0,45.0402,45.0514,44.9672,44.9729,36700.0
2014-03-19 15:05:00,80.13,80.13,79.63,79.64,104500.0,44.9672,44.9672,44.6867,44.6923,104500.0
2014-03-19 15:10:00,79.64,79.67,79.41,79.67,110800.0,44.6923,44.7091,44.5632,44.7091,110800.0
2014-03-19 15:15:00,79.66,79.7,79.6,79.63,79500.0,44.7035,44.7259,44.6698,44.6867,79500.0
2014-03-19 15:20:00,79.63,79.76,79.58,79.62,78500.0,44.6867,44.7596,44.6586,44.681,78500.0
2014-03-19 15:25:00,79.63,79.76,79.62,79.7,59700.0,44.6867,44.7596,44.681,44.7259,59700.0
2014-03-19 15:30:00,79.71,79.79,79.68,79.79,74100.0,44.7316,44.7764,44.7147,44.7764,74100.0
2014-03-19 15:35:00,79.79,79.84,79.7,79.74,78000.0,44.7764,44.8045,44.7259,44.7484,78000.0
2014-03-19 15:40:00,79.75,79.88,79.72,79.88,70400.0,44.754,44.827,44.7372,44.827,70400.0
2014-03-19 15:45:00,79.88,79.9,79.76,79.77,152900.0,44.827,44.8382,44.7596,44.7652,152900.0
2014-03-19 15:50:00,79.77,79.78,79.67,79.71,204900.0,44.7652,44.7708,44.7091,44.7316,204900.0
2014-03-19 15:55:00,79.7,79.8,79.67,79.71,260500.0,44.7259,44.7821,44.7091,44.7316,260500.0
2014-03-20 09:30:00,79.63,79.98,79.56,79.82,167700.0,44.6867,44.8831,44.6474,44.7933,167700.0
2014-03-20 09:35:00,79.77,79.86,79.58,79.79,76500.0,44.7652,44.8157,44.6586,44.7764,76500.0
2014-03-20 09:40:00,79.79,79.84,79.68,79.74,66800.0,44.7764,44.8045,44.7147,44.7484,66800.0
2014-03-20 09:45:00,79.73,79.79,79.7,79.76,102900.0,44.7428,44.7764,44.7259,44.7596,102900.0
2014-03-20 09:50:00,79.76,79.78,79.55,79.56,78200.0,44.7596,44.7708,44.6418,44.6474,78200.0
2014-03-20 09:55:00,79.58,79.64,79.54,79.54,35700.0,44.6586,44.6923,44.6362,44.6362,35700.0
2014-03-20 10:00:00,79.57,79.86,79.56,79.73,101800.0,44.653,44.8157,44.6474,44.7428,101800.0
2014-03-20 10:05:00,79.73,79.87,79.7,79.81,64400.0,44.7428,44.8213,44.7259,44.7877,64400.0
2014-03-20 10:10:00,79.81,79.83,79.68,79.73,39100.0,44.7877,44.7989,44.7147,44.7428,39100.0
2014-03-20 10:15:00,79.73,79.97,79.73,79.88,50100.0,44.7428,44.8775,44.7428,44.827,50100.0
2014-03-20 10:20:00,79.89,79.92,79.75,79.78,31000.0,44.8326,44.8494,44.754,44.7708,31000.0
2014-03-20 10:25:00,79.78,79.78,79.52,79.52,34900.0,44.7708,44.7708,44.6249,44.6249,34900.0
2014-03-20 10:30:00,79.51,79.73,79.51,79.72,39600.0,44.6193,44.7428,44.6193,44.7372,39600.0
2014-03-20 10:35:00,79.71,79.83,79.71,79.83,42000.0,44.7316,44.7989,44.7316,44.7989,42000.0
2014-03-20 10:40:00,79.84,79.89,79.83,79.86,26700.0,44.8045,44.8326,44.7989,44.8157,26700.0
2014-03-20 10:45:00,79.85,79.85,79.68,79.68,32400.0,44.8101,44.8101,44.7147,44.7147,32400.0
2014-03-20 10:50:00,79.68,79.72,79.63,79.63,27100.0,44.7147,44.7372,44.6867,44.6867,27100.0
2014-03-20 10:55:00,79.64,79.64,79.51,79.58,61100.0,44.6923,44.6923,44.6193,44.6586,61100.0
2014-03-20 11:00:00,79.58,79.6,79.55,79.56,35500.0,44.6586,44.6698,44.6418,44.6474,35500.0
2014-03-20 11:05:00,79.57,79.58,79.48,79.58,36900.0,44.653,44.6586,44.6025,44.6586,36900.0
2014-03-20 11:10:00,79.59,79.6,79.45,79.46,40000.0,44.6642,44.6698,44.5856,44.5913,40000.0
2014-03-20 11:15:00,79.46,79.54,79.46,79.52,21600.0,44.5913,44.6362,44.5913,44.6249,21600.0
2014-03-20 11:20:00,79.53,79.55,79.48,79.54,66800.0,44.6305,44.6418,44.6025,44.6362,66800.0
2014-03-20 11:25:00,79.54,79.79,79.54,79.75,69100.0,44.6362,44.7764,44.6362,44.754,69100.0
2014-03-20 11:30:00,79.74,79.74,79.59,79.64,41700.0,44.7484,44.7484,44.6642,44.6923,41700.0
2014-03-20 11:35:00,79.65,79.67,79.59,79.64,25400.0,44.6979,44.7091,44.6642,44.6923,25400.0
2014-03-20 11:40:00,79.63,79.69,79.56,79.68,26400.0,44.6867,44.7203,44.6474,44.7147,26400.0
2014-03-20 11:45:00,79.68,79.85,79.67,79.85,44200.0,44.7147,44.8101,44.7091,44.8101,44200.0
2014-03-20 11:50:00,79.84,79.91,79.83,79.85,35100.0,44.8045,44.8438,44.7989,44.8101,35100.0
2014-03-20 11:55:00,79.85,79.91,79.85,79.91,28000.0,44.8101,44.8438,44.8101,44.8438,28000.0
2014-03-20 12:00:00,79.9,79.91,79.77,79.8,32700.0,44.8382,44.8438,44.7652,44.7821,32700.0
2014-03-20 12:05:00,79.8,79.86,79.78,79.86,33300.0,44.7821,44.8157,44.7708,44.8157,33300.0
2014-03-20 12:10:00,79.88,79.97,79.84,79.97,37800.0,44.827,44.8775,44.8045,44.8775,37800.0
2014-03-20 12:15:00,79.97,80.09,79.97,80.04,28000.0,44.8775,44.9448,44.8775,44.9167,28000.0
2014-03-20 12:20:00,80.05,80.1,80.0,80.08,30300.0,44.9224,44.9504,44.8943,44.9392,30300.0
2014-03-20 12:25:00,80.08,80.2,80.08,80.2,26000.0,44.9392,45.0065,44.9392,45.0065,26000.0
2014-03-20 12:30:00,80.2,80.2,80.06,80.09,33700.0,45.0065,45.0065,44.928,44.9448,33700.0
2014-03-20 12:35:00,80.09,80.13,80.09,80.11,25500.0,44.9448,44.9672,44.9448,44.956,25500.0
2014-03-20 12:40:00,80.11,80.23,80.11,80.23,44800.0,44.956,45.0234,44.956,45.0234,44800.0
2014-03-20 12:45:00,80.24,80.35,80.23,80.35,21300.0,45.029,45.0907,45.0234,45.0907,21300.0
2014-03-20 12:50:00,80.35,80.36,80.28,80.3,20000.0,45.0907,45.0963,45.0514,45.0626,20000.0
2014-03-20 12:55:00,80.31,80.31,80.2,80.25,35700.0,45.0683,45.0683,45.0065,45.0346,35700.0
2014-03-20 13:00:00,80.25,80.29,80.2,80.2,25800.0,45.0346,45.057,45.0065,45.0065,25800.0
2014-03-20 13:05:00,80.21,80.28,80.2,80.22,19000.0,45.0121,45.0514,45.0065,45.0178,19000.0
2014-03-20 13:10:00,80.22,80.27,80.2,80.26,34300.0,45.0178,45.0458,45.0065,45.0402,34300.0
2014-03-20 13:15:00,80.26,80.27,80.17,80.17,16900.0,45.0402,45.0458,44.9897,44.9897,16900.0
2014-03-20 13:20:00,80.17,80.22,80.14,80.22,30500.0,44.9897,45.0178,44.9729,45.0178,30500.0
2014-03-20 13:25:00,80.21,80.22,80.17,80.19,34900.0,45.0121,45.0178,44.9897,45.0009,34900.0
2014-03-20 13:30:00,80.19,80.22,80.18,80.19,36700.0,45.0009,45.0178,44.9953,45.0009,36700.0
2014-03-20 13:35:00,80.18,80.28,80.18,80.25,40400.0,44.9953,45.0514,44.9953,45.0346,40400.0
2014-03-20 13:40:00,80.25,80.27,80.21,80.26,22000.0,45.0346,45.0458,45.0121,45.0402,22000.0
2014-03-20 13:45:00,80.27,80.34,80.21,80.34,34400.0,45.0458,45.0851,45.0121,45.0851,34400.0
2014-03-20 13:50:00,80.35,80.38,80.27,80.27,24500.0,45.0907,45.1075,45.0458,45.0458,24500.0
2014-03-20 13:55:00,80.28,80.3,80.25,80.3,18100.0,45.0514,45.0626,45.0346,45.0626,18100.0
2014-03-20 14:00:00,80.31,80.34,80.29,80.29,57000.0,45.0683,45.0851,45.057,45.057,57000.0
2014-03-20 14:05:00,80.29,80.29,80.24,80.24,19900.0,45.057,45.057,45.029,45.029,19900.0
2014-03-20 14:10:00,80.25,80.28,80.19,80.2,25900.0,45.0346,45.0514,45.0009,45.0065,25900.0
2014-03-20 14:15:00,80.2,80.22,80.18,80.2,19100.0,45.0065,45.0178,44.9953,45.0065,19100.0
2014-03-20 14:20:00,80.2,80.25,80.18,80.25,30300.0,45.0065,45.0346,44.9953,45.0346,30300.0
2014-03-20 14:25:00,80.24,80.29,80.23,80.26,24800.0,45.029,45.057,45.0234,45.0402,24800.0
2014-03-20 14:30:00,80.26,80.3,80.23,80.24,25000.0,45.0402,45.0626,45.0234,45.029,25000.0
2014-03-20 14:35:00,80.25,80.3,80.25,80.26,21100.0,45.0346,45.0626,45.0346,45.0402,21100.0
2014-03-20 14:40:00,80.26,80.29,80.26,80.26,24000.0,45.0402,45.057,45.0402,45.0402,24000.0
2014-03-20 14:45:00,80.26,80.27,80.25,80.27,40000.0,45.0402,45.0458,45.0346,45.0458,40000.0
2014-03-20 14:50:00,80.27,80.29,80.25,80.29,28400.0,45.0458,45.057,45.0346,45.057,28400.0
2014-03-20 14:55:00,80.29,80.32,80.28,80.29,31200.0,45.057,45.0739,45.0514,45.057,31200.0
2014-03-20 15:00:00,80.28,80.32,80.28,80.3,42900.0,45.0514,45.0739,45.0514,45.0626,42900.0
2014-03-20 15:05:00,80.29,80.3,80.19,80.24,40000.0,45.057,45.0626,45.0009,45.029,40000.0
2014-03-20 15:10:00,80.23,80.25,80.14,80.15,48300.0,45.0234,45.0346,44.9729,44.9785,48300.0
2014-03-20 15:15:00,80.15,80.22,80.12,80.18,40500.0,44.9785,45.0178,44.9616,44.9953,40500.0
2014-03-20 15:20:00,80.19,80.29,80.18,80.22,60200.0,45.0009,45.057,44.9953,45.0178,60200.0
2014-03-20 15:25:00,80.22,80.22,80.05,80.08,67900.0,45.0178,45.0178,44.9224,44.9392,67900.0
2014-03-20 15:30:00,80.08,80.25,80.08,80.22,60500.0,44.9392,45.0346,44.9392,45.0178,60500.0
2014-03-20 15:35:00,80.22,80.26,80.21,80.25,48300.0,45.0178,45.0402,45.0121,45.0346,48300.0
2014-03-20 15:40:00,80.25,80.37,80.25,80.36,76000.0,45.0346,45.1019,45.0346,45.0963,76000.0
2014-03-20 15:45:00,80.37,80.38,80.29,80.32,89300.0,45.1019,45.1075,45.057,45.0739,89300.0
2014-03-20 15:50:00,80.31,80.33,80.24,80.26,84500.0,45.0683,45.0795,45.029,45.0402,84500.0
2014-03-20 15:55:00,80.25,80.46,80.25,80.44,280200.0,45.0346,45.1524,45.0346,45.1412,280200.0
2014-03-21 09:30:00,81.09,81.31,80.54,81.08,57700.0,45.506,45.6294,45.1973,45.5004,57700.0
2014-03-21 09:35:00,80.96,81.45,80.87,81.18,1756800.0,45.433,45.708,45.3825,45.5565,1756800.0
2014-03-21 09:40:00,81.17,81.43,81.14,81.32,105600.0,45.5509,45.6968,45.534,45.635,105600.0
2014-03-21 09:45:00,81.31,81.41,81.3,81.37,66000.0,45.6294,45.6856,45.6238,45.6631,66000.0
2014-03-21 09:50:00,81.37,81.38,81.29,81.3,52800.0,45.6631,45.6687,45.6182,45.6238,52800.0
2014-03-21 09:55:00,81.31,81.33,81.2,81.2,64500.0,45.6294,45.6407,45.5677,45.5677,64500.0
2014-03-21 10:00:00,81.2,81.36,81.2,81.26,66000.0,45.5677,45.6575,45.5677,45.6014,66000.0
2014-03-21 10:05:00,81.25,81.32,81.22,81.27,52100.0,45.5958,45.635,45.5789,45.607,52100.0
2014-03-21 10:10:00,81.27,81.4,81.27,81.31,93200.0,45.607,45.6799,45.607,45.6294,93200.0
2014-03-21 10:15:00,81.31,81.35,81.23,81.23,66500.0,45.6294,45.6519,45.5845,45.5845,66500.0
2014-03-21 10:20:00,81.24,81.32,81.24,81.27,46800.0,45.5902,45.635,45.5902,45.607,46800.0
2014-03-21 10:25:00,81.26,81.34,81.25,81.26,56200.0,45.6014,45.6463,45.5958,45.6014,56200.0
2014-03-21 10:30:00,81.25,81.28,81.19,81.22,31500.0,45.5958,45.6126,45.5621,45.5789,31500.0
2014-03-21 10:35:00,81.21,81.23,81.17,81.19,33200.0,45.5733,45.5845,45.5509,45.5621,33200.0
2014-03-21 10:40:00,81.19,81.19,81.1,81.13,25700.0,45.5621,45.5621,45.5116,45.5284,25700.0
2014-03-21 10:45:00,81.12,81.15,81.1,81.12,46100.0,45.5228,45.5396,45.5116,45.5228,46100.0
2014-03-21 10:50:00,81.11,81.14,81.08,81.08,28900.0,45.5172,45.534,45.5004,45.5004,28900.0
2014-03-21 10:55:00,81.07,81.12,81.07,81.09,23000.0,45.4948,45.5228,45.4948,45.506,23000.0
2014-03-21 11:00:00,81.08,81.1,81.01,81.04,29800.0,45.5004,45.5116,45.4611,45.4779,29800.0
2014-03-21 11:05:00,81.04,81.09,81.03,81.03,40000.0,45.4779,45.506,45.4723,45.4723,40000.0
2014-03-21 11:10:00,81.02,81.07,81.01,81.06,33400.0,45.4667,45.4948,45.4611,45.4891,33400.0
2014-03-21 11:15:00,81.05,81.14,81.03,81.13,38700.0,45.4835,45.534,45.4723,45.5284,38700.0
2014-03-21 11:20:00,81.14,81.21,81.1,81.14,107900.0,45.534,45.5733,45.5116,45.534,107900.0
2014-03-21 11:25:00,81.14,81.23,81.14,81.2,40900.0,45.534,45.5845,45.534,45.5677,40900.0
2014-03-21 11:30:00,81.18,81.21,81.15,81.2,21200.0,45.5565,45.5733,45.5396,45.5677,21200.0
2014-03-21 11:35:00,81.19,81.19,81.1,81.11,23400.0,45.5621,45.5621,45.5116,45.5172,23400.0
2014-03-21 11:40:00,81.11,81.14,81.08,81.12,44600.0,45.5172,45.534,45.5004,45.5228,44600.0
2014-03-21 11:45:00,81.12,81.22,81.12,81.2,40500.0,45.5228,45.5789,45.5228,45.5677,40500.0
2014-03-21 11:50:00,81.21,81.26,81.2,81.22,50500.0,45.5733,45.6014,45.5677,45.5789,50500.0
2014-03-21 11:55:00,81.22,81.26,81.16,81.17,59400.0,45.5789,45.6014,45.5453,45.5509,59400.0
2014-03-21 12:00:00,81.17,81.17,81.15,81.16,19600.0,45.5509,45.5509,45.5396,45.5453,19600.0
2014-03-21 12:05:00,81.17,81.3,81.17,81.26,56500.0,45.5509,45.6238,45.5509,45.6014,56500.0
2014-03-21 12:10:00,81.26,81.26,81.18,81.18,23100.0,45.6014,45.6014,45.5565,45.5565,23100.0
2014-03-21 12:15:00,81.19,81.22,81.13,81.16,64400.0,45.5621,45.5789,45.5284,45.5453,64400.0
2014-03-21 12:20:00,81.15,81.15,81.07,81.12,30800.0,45.5396,45.5396,45.4948,45.5228,30800.0
2014-03-21 12:25:00,81.11,81.18,81.1,81.1,59800.0,45.5172,45.5565,45.5116,45.5116,59800.0
2014-03-21 12:30:00,81.1,81.1,81.03,81.05,25600.0,45.5116,45.5116,45.4723,45.4835,25600.0
2014-03-21 12:35:00,81.07,81.09,81.05,81.06,22000.0,45.4948,45.506,45.4835,45.4891,22000.0
2014-03-21 12:40:00,81.06,81.1,81.0,81.04,32900.0,45.4891,45.5116,45.4555,45.4779,32900.0
2014-03-21 12:45:00,81.04,81.04,80.98,81.0,23500.0,45.4779,45.4779,45.4442,45.4555,23500.0
2014-03-21 12:50:00,80.99,81.01,80.98,81.01,27700.0,45.4499,45.4611,45.4442,45.4611,27700.0
2014-03-21 12:55:00,81.01,81.05,81.0,81.02,25500.0,45.4611,45.4835,45.4555,45.4667,25500.0
2014-03-21 13:00:00,81.02,81.08,81.01,81.07,30100.0,45.4667,45.5004,45.4611,45.4948,30100.0
2014-03-21 13:05:00,81.06,81.07,80.99,81.0,28000.0,45.4891,45.4948,45.4499,45.4555,28000.0
2014-03-21 13:10:00,81.0,81.0,80.83,80.88,66700.0,45.4555,45.4555,45.3601,45.3881,66700.0
2014-03-21 13:15:00,80.87,81.0,80.87,81.0,59000.0,45.3825,45.4555,45.3825,45.4555,59000.0
2014-03-21 13:20:00,81.0,81.03,80.8,80.8,38900.0,45.4555,45.4723,45.3432,45.3432,38900.0
2014-03-21 13:25:00,80.79,80.8,80.73,80.79,42700.0,45.3376,45.3432,45.304,45.3376,42700.0
2014-03-21 13:30:00,80.79,80.81,80.77,80.81,23200.0,45.3376,45.3488,45.3264,45.3488,23200.0
2014-03-21 13:35:00,80.81,80.82,80.75,80.78,24400.0,45.3488,45.3545,45.3152,45.332,24400.0
2014-03-21 13:40:00,80.78,80.79,80.72,80.73,43300.0,45.332,45.3376,45.2983,45.304,43300.0
2014-03-21 13:45:00,80.72,80.73,80.67,80.68,33500.0,45.2983,45.304,45.2703,45.2759,33500.0
2014-03-21 13:50:00,80.66,80.85,80.66,80.81,37400.0,45.2647,45.3713,45.2647,45.3488,37400.0
2014-03-21 13:55:00,80.82,80.85,80.75,80.77,27200.0,45.3545,45.3713,45.3152,45.3264,27200.0
2014-03-21 14:00:00,80.77,80.81,80.69,80.81,42500.0,45.3264,45.3488,45.2815,45.3488,42500.0
2014-03-21 14:05:00,80.81,80.96,80.8,80.96,24200.0,45.3488,45.433,45.3432,45.433,24200.0
2014-03-21 14:10:00,80.97,81.0,80.95,80.97,50900.0,45.4386,45.4555,45.4274,45.4386,50900.0
2014-03-21 14:15:00,80.97,81.08,80.91,80.91,131100.0,45.4386,45.5004,45.405,45.405,131100.0
2014-03-21 14:20:00,80.91,80.95,80.87,80.9,31200.0,45.405,45.4274,45.3825,45.3994,31200.0
2014-03-21 14:25:00,80.89,80.92,80.77,80.78,46100.0,45.3937,45.4106,45.3264,45.332,46100.0
2014-03-21 14:30:00,80.78,80.78,80.68,80.74,28400.0,45.332,45.332,45.2759,45.3096,28400.0
2014-03-21 14:35:00,80.75,80.86,80.74,80.83,31300.0,45.3152,45.3769,45.3096,45.3601,31300.0
2014-03-21 14:40:00,80.83,80.84,80.77,80.83,22200.0,45.3601,45.3657,45.3264,45.3601,22200.0
2014-03-21 14:45:00,80.84,80.9,80.83,80.87,77100.0,45.3657,45.3994,45.3601,45.3825,77100.0
2014-03-21 14:50:00,80.88,80.92,80.87,80.9,42100.0,45.3881,45.4106,45.3825,45.3994,42100.0
2014-03-21 14:55:00,80.9,80.93,80.87,80.93,24200.0,45.3994,45.4162,45.3825,45.4162,24200.0
2014-03-21 15:00:00,80.92,80.92,80.77,80.82,56100.0,45.4106,45.4106,45.3264,45.3545,56100.0
2014-03-21 15:05:00,80.81,80.95,80.79,80.93,52400.0,45.3488,45.4274,45.3376,45.4162,52400.0
2014-03-21 15:10:00,80.93,81.0,80.88,80.89,57500.0,45.4162,45.4555,45.3881,45.3937,57500.0
2014-03-21 15:15:00,80.88,80.97,80.88,80.9,61000.0,45.3881,45.4386,45.3881,45.3994,61000.0
2014-03-21 15:20:00,80.9,80.95,80.79,80.93,81000.0,45.3994,45.4274,45.3376,45.4162,81000.0
2014-03-21 15:25:00,80.92,81.0,80.88,80.97,73600.0,45.4106,45.4555,45.3881,45.4386,73600.0
2014-03-21 15:30:00,80.96,80.97,80.8,80.83,97200.0,45.433,45.4386,45.3432,45.3601,97200.0
2014-03-21 15:35:00,80.82,80.83,80.78,80.8,123200.0,45.3545,45.3601,45.332,45.3432,123200.0
2014-03-21 15:40:00,80.8,80.89,80.77,80.88,154400.0,45.3432,45.3937,45.3264,45.3881,154400.0
2014-03-21 15:45:00,80.88,80.94,80.8,80.9,199300.0,45.3881,45.4218,45.3432,45.3994,199300.0
2014-03-21 15:50:00,80.9,81.02,80.89,80.95,374800.0,45.3994,45.4667,45.3937,45.4274,374800.0
2014-03-21 15:55:00,80.95,81.03,80.86,80.89,451100.0,45.4274,45.4723,45.3769,45.3937,451100.0
2014-03-24 09:30:00,81.12,81.19,80.78,80.94,165400.0,45.5228,45.5621,45.332,45.4218,165400.0
2014-03-24 09:35:00,80.94,81.05,80.91,81.0,112200.0,45.4218,45.4835,45.405,45.4555,112200.0
2014-03-24 09:40:00,81.0,81.09,80.96,81.05,94200.0,45.4555,45.506,45.433,45.4835,94200.0
2014-03-24 09:45:00,81.02,81.09,80.85,80.92,82000.0,45.4667,45.506,45.3713,45.4106,82000.0
2014-03-24 09:50:00,80.91,80.94,80.88,80.92,49100.0,45.405,45.4218,45.3881,45.4106,49100.0
2014-03-24 09:55:00,80.92,80.98,80.92,80.96,69300.0,45.4106,45.4442,45.4106,45.433,69300.0
2014-03-24 10:00:00,80.97,80.97,80.77,80.77,85100.0,45.4386,45.4386,45.3264,45.3264,85100.0
2014-03-24 10:05:00,80.77,80.79,80.71,80.75,59500.0,45.3264,45.3376,45.2927,45.3152,59500.0
2014-03-24 10:10:00,80.76,80.78,80.71,80.71,43000.0,45.3208,45.332,45.2927,45.2927,43000.0
2014-03-24 10:15:00,80.71,80.78,80.71,80.77,42500.0,45.2927,45.332,45.2927,45.3264,42500.0
2014-03-24 10:20:00,80.76,80.78,80.73,80.75,53200.0,45.3208,45.332,45.304,45.3152,53200.0
2014-03-24 10:25:00,80.76,80.77,80.69,80.7,77200.0,45.3208,45.3264,45.2815,45.2871,77200.0
2014-03-24 10:30:00,80.71,80.73,80.65,80.73,57500.0,45.2927,45.304,45.2591,45.304,57500.0
2014-03-24 10:35:00,80.73,80.76,80.7,80.72,47000.0,45.304,45.3208,45.2871,45.2983,47000.0
2014-03-24 10:40:00,80.73,80.77,80.71,80.74,53300.0,45.304,45.3264,45.2927,45.3096,53300.0
2014-03-24 10:45:00,80.74,80.78,80.73,80.75,57800.0,45.3096,45.332,45.304,45.3152,57800.0
2014-03-24 10:50:00,80.75,80.77,80.7,80.72,49600.0,45.3152,45.3264,45.2871,45.2983,49600.0
2014-03-24 10:55:00,80.71,80.71,80.58,80.58,57000.0,45.2927,45.2927,45.2198,45.2198,57000.0
2014-03-24 11:00:00,80.58,80.67,80.56,80.66,65800.0,45.2198,45.2703,45.2086,45.2647,65800.0
2014-03-24 11:05:00,80.66,80.74,80.62,80.72,66300.0,45.2647,45.3096,45.2422,45.2983,66300.0
2014-03-24 11:10:00,80.72,80.77,80.66,80.73,52300.0,45.2983,45.3264,45.2647,45.304,52300.0
2014-03-24 11:15:00,80.74,80.76,80.67,80.69,67200.0,45.3096,45.3208,45.2703,45.2815,67200.0
2014-03-24 11:20:00,80.68,80.72,80.64,80.66,103400.0,45.2759,45.2983,45.2534,45.2647,103400.0
2014-03-24 11:25:00,80.67,80.71,80.63,80.65,48500.0,45.2703,45.2927,45.2478,45.2591,48500.0
2014-03-24 11:30:00,80.65,80.67,80.58,80.66,41400.0,45.2591,45.2703,45.2198,45.2647,41400.0
2014-03-24 11:35:00,80.67,80.69,80.64,80.65,41700.0,45.2703,45.2815,45.2534,45.2591,41700.0
2014-03-24 11:40:00,80.66,80.67,80.57,80.59,30900.0,45.2647,45.2703,45.2142,45.2254,30900.0
2014-03-24 11:45:00,80.59,80.62,80.58,80.59,52300.0,45.2254,45.2422,45.2198,45.2254,52300.0
2014-03-24 11:50:00,80.6,80.63,80.56,80.6,45200.0,45.231,45.2478,45.2086,45.231,45200.0
2014-03-24 11:55:00,80.6,80.61,80.57,80.57,32800.0,45.231,45.2366,45.2142,45.2142,32800.0
2014-03-24 12:00:00,80.57,80.61,80.56,80.6,24300.0,45.2142,45.2366,45.2086,45.231,24300.0
2014-03-24 12:05:00,80.6,80.6,80.53,80.57,32300.0,45.231,45.231,45.1917,45.2142,32300.0
2014-03-24 12:10:00,80.58,80.58,80.54,80.57,30100.0,45.2198,45.2198,45.1973,45.2142,30100.0
2014-03-24 12:15:00,80.56,80.56,80.52,80.53,29800.0,45.2086,45.2086,45.1861,45.1917,29800.0
2014-03-24 12:20:00,80.53,80.55,80.51,80.53,23100.0,45.1917,45.2029,45.1805,45.1917,23100.0
2014-03-24 12:25:00,80.52,80.54,80.46,80.48,44500.0,45.1861,45.1973,45.1524,45.1637,44500.0
2014-03-24 12:30:00,80.48,80.49,80.42,80.42,38400.0,45.1637,45.1693,45.13,45.13,38400.0
2014-03-24 12:35:00,80.43,80.48,80.41,80.43,43400.0,45.1356,45.1637,45.1244,45.1356,43400.0
2014-03-24 12:40:00,80.44,80.46,80.4,80.43,24100.0,45.1412,45.1524,45.1188,45.1356,24100.0
2014-03-24 12:45:00,80.43,80.48,80.41,80.43,31100.0,45.1356,45.1637,45.1244,45.1356,31100.0
2014-03-24 12:50:00,80.42,80.49,80.38,80.46,50000.0,45.13,45.1693,45.1075,45.1524,50000.0
2014-03-24 12:55:00,80.45,80.51,80.44,80.5,40000.0,45.1468,45.1805,45.1412,45.1749,40000.0
2014-03-24 13:00:00,80.5,80.58,80.47,80.57,67000.0,45.1749,45.2198,45.158,45.2142,67000.0
2014-03-24 13:05:00,80.57,80.58,80.51,80.52,34200.0,45.2142,45.2198,45.1805,45.1861,34200.0
2014-03-24 13:10:00,80.51,80.52,80.43,80.48,44700.0,45.1805,45.1861,45.1356,45.1637,44700.0
2014-03-24 13:15:00,80.47,80.5,80.43,80.5,30800.0,45.158,45.1749,45.1356,45.1749,30800.0
2014-03-24 13:20:00,80.5,80.52,80.47,80.49,37000.0,45.1749,45.1861,45.158,45.1693,37000.0
2014-03-24 13:25:00,80.5,80.51,80.45,80.5,32000.0,45.1749,45.1805,45.1468,45.1749,32000.0
2014-03-24 13:30:00,80.49,80.55,80.45,80.53,43900.0,45.1693,45.2029,45.1468,45.1917,43900.0
2014-03-24 13:35:00,80.54,80.61,80.5,80.54,61200.0,45.1973,45.2366,45.1749,45.1973,61200.0
2014-03-24 13:40:00,80.55,80.59,80.51,80.51,52500.0,45.2029,45.2254,45.1805,45.1805,52500.0
2014-03-24 13:45:00,80.51,80.53,80.42,80.44,49000.0,45.1805,45.1917,45.13,45.1412,49000.0
2014-03-24 13:50:00,80.44,80.45,80.4,80.42,43000.0,45.1412,45.1468,45.1188,45.13,43000.0
2014-03-24 13:55:00,80.43,80.47,80.41,80.46,40700.0,45.1356,45.158,45.1244,45.1524,40700.0
2014-03-24 14:00:00,80.45,80.52,80.45,80.52,33200.0,45.1468,45.1861,45.1468,45.1861,33200.0
2014-03-24 14:05:00,80.52,80.52,80.42,80.43,43700.0,45.1861,45.1861,45.13,45.1356,43700.0
2014-03-24 14:10:00,80.42,80.46,80.42,80.46,30000.0,45.13,45.1524,45.13,45.1524,30000.0
2014-03-24 14:15:00,80.46,80.48,80.35,80.37,52800.0,45.1524,45.1637,45.0907,45.1019,52800.0
2014-03-24 14:20:00,80.38,80.42,80.37,80.38,37200.0,45.1075,45.13,45.1019,45.1075,37200.0
2014-03-24 14:25:00,80.39,80.49,80.35,80.45,48200.0,45.1132,45.1693,45.0907,45.1468,48200.0
2014-03-24 14:30:00,80.46,80.49,80.37,80.38,34000.0,45.1524,45.1693,45.1019,45.1075,34000.0
2014-03-24 14:35:00,80.37,80.44,80.35,80.4,28600.0,45.1019,45.1412,45.0907,45.1188,28600.0
2014-03-24 14:40:00,80.4,80.52,80.4,80.49,35200.0,45.1188,45.1861,45.1188,45.1693,35200.0
2014-03-24 14:45:00,80.48,80.52,80.41,80.42,61400.0,45.1637,45.1861,45.1244,45.13,61400.0
2014-03-24 14:50:00,80.41,80.43,80.36,80.38,39800.0,45.1244,45.1356,45.0963,45.1075,39800.0
2014-03-24 14:55:00,80.38,80.38,80.31,80.32,53900.0,45.1075,45.1075,45.0683,45.0739,53900.0
2014-03-24 15:00:00,80.32,80.4,80.32,80.36,46600.0,45.0739,45.1188,45.0739,45.0963,46600.0
2014-03-24 15:05:00,80.36,80.44,80.35,80.38,39300.0,45.0963,45.1412,45.0907,45.1075,39300.0
2014-03-24 15:10:00,80.38,80.42,80.35,80.39,53900.0,45.1075,45.13,45.0907,45.1132,53900.0
2014-03-24 15:15:00,80.39,80.49,80.38,80.47,57100.0,45.1132,45.1693,45.1075,45.158,57100.0
2014-03-24 15:20:00,80.47,80.55,80.46,80.53,60000.0,45.158,45.2029,45.1524,45.1917,60000.0
2014-03-24 15:25:00,80.54,80.61,80.5,80.61,64300.0,45.1973,45.2366,45.1749,45.2366,64300.0
2014-03-24 15:30:00,80.6,80.7,80.6,80.67,77800.0,45.231,45.2871,45.231,45.2703,77800.0
2014-03-24 15:35:00,80.66,80.68,80.62,80.64,71400.0,45.2647,45.2759,45.2422,45.2534,71400.0
2014-03-24 15:40:00,80.64,80.65,80.54,80.62,96000.0,45.2534,45.2591,45.1973,45.2422,96000.0
2014-03-24 15:45:00,80.62,80.65,80.55,80.57,81300.0,45.2422,45.2591,45.2029,45.2142,81300.0
2014-03-24 15:50:00,80.56,80.58,80.53,80.55,119900.0,45.2086,45.2198,45.1917,45.2029,119900.0
2014-03-24 15:55:00,80.55,80.55,80.4,80.41,265800.0,45.2029,45.2029,45.1188,45.1244,265800.0
2014-03-25 09:30:00,79.68,80.27,79.67,80.15,187800.0,45.2388,45.5738,45.2331,45.5056,187800.0
2014-03-25 09:35:00,80.15,80.17,79.79,80.03,69800.0,45.5056,45.517,45.3013,45.4375,69800.0
2014-03-25 09:40:00,80.03,80.22,80.03,80.1,72300.0,45.4375,45.5454,45.4375,45.4773,72300.0
2014-03-25 09:45:00,80.11,80.12,80.03,80.06,63300.0,45.4829,45.4886,45.4375,45.4546,63300.0
2014-03-25 09:50:00,80.07,80.07,79.84,79.86,60300.0,45.4602,45.4602,45.3296,45.341,60300.0
2014-03-25 09:55:00,79.86,79.92,79.81,79.91,24500.0,45.341,45.3751,45.3126,45.3694,24500.0
2014-03-25 10:00:00,79.91,79.98,79.84,79.89,56200.0,45.3694,45.4091,45.3296,45.358,56200.0
2014-03-25 10:05:00,79.88,80.03,79.85,80.0,51800.0,45.3524,45.4375,45.3353,45.4205,51800.0
2014-03-25 10:10:00,80.03,80.09,79.86,79.89,54900.0,45.4375,45.4716,45.341,45.358,54900.0
2014-03-25 10:15:00,79.89,79.94,79.87,79.9,40200.0,45.358,45.3864,45.3467,45.3637,40200.0
2014-03-25 10:20:00,79.9,79.99,79.81,79.95,101300.0,45.3637,45.4148,45.3126,45.3921,101300.0
2014-03-25 10:25:00,79.96,80.06,79.96,80.01,89900.0,45.3978,45.4546,45.3978,45.4262,89900.0
2014-03-25 10:30:00,80.02,80.06,79.98,79.99,49700.0,45.4318,45.4546,45.4091,45.4148,49700.0
2014-03-25 10:35:00,79.98,80.1,79.98,80.02,53800.0,45.4091,45.4773,45.4091,45.4318,53800.0
2014-03-25 10:40:00,80.01,80.1,79.99,80.04,48200.0,45.4262,45.4773,45.4148,45.4432,48200.0
2014-03-25 10:45:00,80.03,80.08,80.0,80.04,43200.0,45.4375,45.4659,45.4205,45.4432,43200.0
2014-03-25 10:50:00,80.03,80.08,79.99,80.03,45400.0,45.4375,45.4659,45.4148,45.4375,45400.0
2014-03-25 10:55:00,80.03,80.07,80.01,80.07,56100.0,45.4375,45.4602,45.4262,45.4602,56100.0
2014-03-25 11:00:00,80.07,80.08,80.0,80.05,76300.0,45.4602,45.4659,45.4205,45.4489,76300.0
2014-03-25 11:05:00,80.05,80.05,79.94,79.98,59700.0,45.4489,45.4489,45.3864,45.4091,59700.0
2014-03-25 11:10:00,79.98,80.03,79.97,80.02,40000.0,45.4091,45.4375,45.4035,45.4318,40000.0
2014-03-25 11:15:00,80.02,80.03,79.95,80.0,28300.0,45.4318,45.4375,45.3921,45.4205,28300.0
2014-03-25 11:20:00,79.99,80.04,79.98,80.01,38500.0,45.4148,45.4432,45.4091,45.4262,38500.0
2014-03-25 11:25:00,80.02,80.02,79.91,79.95,29100.0,45.4318,45.4318,45.3694,45.3921,29100.0
2014-03-25 11:30:00,79.95,79.97,79.84,79.87,36700.0,45.3921,45.4035,45.3296,45.3467,36700.0
2014-03-25 11:35:00,79.86,79.87,79.78,79.78,55800.0,45.341,45.3467,45.2956,45.2956,55800.0
2014-03-25 11:40:00,79.78,79.82,79.77,79.81,37300.0,45.2956,45.3183,45.2899,45.3126,37300.0
2014-03-25 11:45:00,79.81,79.94,79.81,79.89,73000.0,45.3126,45.3864,45.3126,45.358,73000.0
2014-03-25 11:50:00,79.88,79.92,79.87,79.88,27500.0,45.3524,45.3751,45.3467,45.3524,27500.0
2014-03-25 11:55:00,79.89,79.97,79.86,79.97,33400.0,45.358,45.4035,45.341,45.4035,33400.0
2014-03-25 12:00:00,79.97,79.98,79.93,79.96,53700.0,45.4035,45.4091,45.3807,45.3978,53700.0
2014-03-25 12:05:00,79.96,79.99,79.92,79.99,24100.0,45.3978,45.4148,45.3751,45.4148,24100.0
2014-03-25 12:10:00,79.99,80.06,79.98,80.04,35000.0,45.4148,45.4546,45.4091,45.4432,35000.0
2014-03-25 12:15:00,80.03,80.07,80.01,80.04,43800.0,45.4375,45.4602,45.4262,45.4432,43800.0
2014-03-25 12:20:00,80.04,80.07,80.01,80.05,25000.0,45.4432,45.4602,45.4262,45.4489,25000.0
2014-03-25 12:25:00,80.04,80.07,79.99,80.07,38900.0,45.4432,45.4602,45.4148,45.4602,38900.0
2014-03-25 12:30:00,80.06,80.09,80.03,80.04,42400.0,45.4546,45.4716,45.4375,45.4432,42400.0
2014-03-25 12:35:00,80.04,80.07,80.01,80.03,22900.0,45.4432,45.4602,45.4262,45.4375,22900.0
2014-03-25 12:40:00,80.04,80.07,79.99,79.99,26700.0,45.4432,45.4602,45.4148,45.4148,26700.0
2014-03-25 12:45:00,79.98,80.02,79.97,80.02,26300.0,45.4091,45.4318,45.4035,45.4318,26300.0
2014-03-25 12:50:00,80.02,80.08,80.02,80.04,21600.0,45.4318,45.4659,45.4318,45.4432,21600.0
2014-03-25 12:55:00,80.03,80.09,80.03,80.05,20200.0,45.4375,45.4716,45.4375,45.4489,20200.0
2014-03-25 13:00:00,80.05,80.09,80.01,80.08,23200.0,45.4489,45.4716,45.4262,45.4659,23200.0
2014-03-25 13:05:00,80.08,80.17,80.07,80.17,34400.0,45.4659,45.517,45.4602,45.517,34400.0
2014-03-25 13:10:00,80.18,80.18,80.13,80.14,19700.0,45.5227,45.5227,45.4943,45.5,19700.0
2014-03-25 13:15:00,80.15,80.2,80.11,80.2,33300.0,45.5056,45.534,45.4829,45.534,33300.0
2014-03-25 13:20:00,80.2,80.26,80.19,80.21,27800.0,45.534,45.5681,45.5284,45.5397,27800.0
2014-03-25 13:25:00,80.21,80.31,80.2,80.27,35400.0,45.5397,45.5965,45.534,45.5738,35400.0
2014-03-25 13:30:00,80.28,80.32,80.24,80.26,30400.0,45.5795,45.6022,45.5567,45.5681,30400.0
2014-03-25 13:35:00,80.26,80.26,80.21,80.24,23600.0,45.5681,45.5681,45.5397,45.5567,23600.0
2014-03-25 13:40:00,80.25,80.29,80.23,80.29,17400.0,45.5624,45.5851,45.5511,45.5851,17400.0
2014-03-25 13:45:00,80.28,80.29,80.23,80.26,16900.0,45.5795,45.5851,45.5511,45.5681,16900.0
2014-03-25 13:50:00,80.26,80.3,80.25,80.26,33200.0,45.5681,45.5908,45.5624,45.5681,33200.0
2014-03-25 13:55:00,80.27,80.27,80.22,80.23,21200.0,45.5738,45.5738,45.5454,45.5511,21200.0
2014-03-25 14:00:00,80.23,80.29,80.23,80.25,38100.0,45.5511,45.5851,45.5511,45.5624,38100.0
2014-03-25 14:05:00,80.25,80.25,80.19,80.2,26900.0,45.5624,45.5624,45.5284,45.534,26900.0
2014-03-25 14:10:00,80.19,80.23,80.19,80.19,28800.0,45.5284,45.5511,45.5284,45.5284,28800.0
2014-03-25 14:15:00,80.18,80.19,80.12,80.16,34600.0,45.5227,45.5284,45.4886,45.5113,34600.0
2014-03-25 14:20:00,80.15,80.16,80.08,80.08,28100.0,45.5056,45.5113,45.4659,45.4659,28100.0
2014-03-25 14:25:00,80.08,80.09,80.01,80.05,28800.0,45.4659,45.4716,45.4262,45.4489,28800.0
2014-03-25 14:30:00,80.04,80.08,80.03,80.05,25200.0,45.4432,45.4659,45.4375,45.4489,25200.0
2014-03-25 14:35:00,80.06,80.13,80.04,80.12,21400.0,45.4546,45.4943,45.4432,45.4886,21400.0
2014-03-25 14:40:00,80.12,80.13,80.08,80.09,18400.0,45.4886,45.4943,45.4659,45.4716,18400.0
2014-03-25 14:45:00,80.08,80.12,80.07,80.07,23000.0,45.4659,45.4886,45.4602,45.4602,23000.0
2014-03-25 14:50:00,80.08,80.12,80.07,80.11,26800.0,45.4659,45.4886,45.4602,45.4829,26800.0
2014-03-25 14:55:00,80.11,80.15,80.11,80.14,17300.0,45.4829,45.5056,45.4829,45.5,17300.0
2014-03-25 15:00:00,80.14,80.2,80.14,80.2,39900.0,45.5,45.534,45.5,45.534,39900.0
2014-03-25 15:05:00,80.2,80.21,80.19,80.2,26700.0,45.534,45.5397,45.5284,45.534,26700.0
2014-03-25 15:10:00,80.21,80.26,80.2,80.25,30100.0,45.5397,45.5681,45.534,45.5624,30100.0
2014-03-25 15:15:00,80.25,80.31,80.25,80.31,32400.0,45.5624,45.5965,45.5624,45.5965,32400.0
2014-03-25 15:20:00,80.32,80.36,80.23,80.23,71300.0,45.6022,45.6249,45.5511,45.5511,71300.0
2014-03-25 15:25:00,80.23,80.31,80.23,80.23,50200.0,45.5511,45.5965,45.5511,45.5511,50200.0
2014-03-25 15:30:00,80.24,80.32,80.23,80.26,58100.0,45.5567,45.6022,45.5511,45.5681,58100.0
2014-03-25 15:35:00,80.26,80.32,80.25,80.32,45500.0,45.5681,45.6022,45.5624,45.6022,45500.0
2014-03-25 15:40:00,80.32,80.35,80.28,80.34,55400.0,45.6022,45.6192,45.5795,45.6135,55400.0
2014-03-25 15:45:00,80.34,80.34,80.25,80.27,81500.0,45.6135,45.6135,45.5624,45.5738,81500.0
2014-03-25 15:50:00,80.27,80.31,80.23,80.31,85700.0,45.5738,45.5965,45.5511,45.5965,85700.0
2014-03-25 15:55:00,80.31,80.31,80.18,80.21,313300.0,45.5965,45.5965,45.5227,45.5397,313300.0
2014-03-26 09:30:00,80.18,80.51,80.18,80.47,109700.0,45.5227,45.71,45.5227,45.6873,109700.0
2014-03-26 09:35:00,80.48,80.54,80.29,80.29,85300.0,45.693,45.7271,45.5851,45.5851,85300.0
2014-03-26 09:40:00,80.3,80.37,80.25,80.29,57600.0,45.5908,45.6306,45.5624,45.5851,57600.0
2014-03-26 09:45:00,80.29,80.43,80.29,80.41,80400.0,45.5851,45.6646,45.5851,45.6533,80400.0
2014-03-26 09:50:00,80.4,80.41,80.33,80.35,51700.0,45.6476,45.6533,45.6078,45.6192,51700.0
2014-03-26 09:55:00,80.36,80.48,80.34,80.43,51300.0,45.6249,45.693,45.6135,45.6646,51300.0
2014-03-26 10:00:00,80.42,80.49,80.35,80.49,32800.0,45.6589,45.6987,45.6192,45.6987,32800.0
2014-03-26 10:05:00,80.48,80.51,80.44,80.51,39100.0,45.693,45.71,45.6703,45.71,39100.0
2014-03-26 10:10:00,80.5,80.56,80.5,80.53,55300.0,45.7044,45.7384,45.7044,45.7214,55300.0
2014-03-26 10:15:00,80.53,80.62,80.53,80.62,88300.0,45.7214,45.7725,45.7214,45.7725,88300.0
2014-03-26 10:20:00,80.62,80.74,80.62,80.74,71000.0,45.7725,45.8406,45.7725,45.8406,71000.0
2014-03-26 10:25:00,80.74,80.75,80.69,80.73,70500.0,45.8406,45.8463,45.8122,45.8349,70500.0
2014-03-26 10:30:00,80.73,80.73,80.62,80.65,30900.0,45.8349,45.8349,45.7725,45.7895,30900.0
2014-03-26 10:35:00,80.64,80.72,80.59,80.59,43500.0,45.7839,45.8293,45.7555,45.7555,43500.0
2014-03-26 10:40:00,80.59,80.66,80.57,80.6,33600.0,45.7555,45.7952,45.7441,45.7611,33600.0
2014-03-26 10:45:00,80.6,80.65,80.56,80.6,48400.0,45.7611,45.7895,45.7384,45.7611,48400.0
2014-03-26 10:50:00,80.61,80.74,80.6,80.7,20600.0,45.7668,45.8406,45.7611,45.8179,20600.0
2014-03-26 10:55:00,80.7,80.71,80.66,80.66,35600.0,45.8179,45.8236,45.7952,45.7952,35600.0
2014-03-26 11:00:00,80.64,80.73,80.63,80.71,44900.0,45.7839,45.8349,45.7782,45.8236,44900.0
2014-03-26 11:05:00,80.69,80.78,80.67,80.77,21600.0,45.8122,45.8633,45.8009,45.8577,21600.0
2014-03-26 11:10:00,80.77,80.79,80.77,80.78,14600.0,45.8577,45.869,45.8577,45.8633,14600.0
2014-03-26 11:15:00,80.78,80.82,80.75,80.8,42800.0,45.8633,45.886,45.8463,45.8747,42800.0
2014-03-26 11:20:00,80.8,80.87,80.79,80.85,29500.0,45.8747,45.9144,45.869,45.9031,29500.0
2014-03-26 11:25:00,80.86,80.89,80.83,80.86,38200.0,45.9088,45.9258,45.8917,45.9088,38200.0
2014-03-26 11:30:00,80.84,80.9,80.84,80.89,32200.0,45.8974,45.9315,45.8974,45.9258,32200.0
2014-03-26 11:35:00,80.9,80.95,80.88,80.91,38000.0,45.9315,45.9599,45.9201,45.9371,38000.0
2014-03-26 11:40:00,80.92,80.92,80.82,80.83,64500.0,45.9428,45.9428,45.886,45.8917,64500.0
2014-03-26 11:45:00,80.82,80.84,80.77,80.78,32200.0,45.886,45.8974,45.8577,45.8633,32200.0
2014-03-26 11:50:00,80.78,80.81,80.76,80.77,23400.0,45.8633,45.8804,45.852,45.8577,23400.0
2014-03-26 11:55:00,80.76,80.82,80.72,80.82,23800.0,45.852,45.886,45.8293,45.886,23800.0
2014-03-26 12:00:00,80.82,80.82,80.75,80.76,20600.0,45.886,45.886,45.8463,45.852,20600.0
2014-03-26 12:05:00,80.75,80.78,80.72,80.78,36500.0,45.8463,45.8633,45.8293,45.8633,36500.0
2014-03-26 12:10:00,80.78,80.82,80.78,80.81,15300.0,45.8633,45.886,45.8633,45.8804,15300.0
2014-03-26 12:15:00,80.81,80.88,80.79,80.87,18600.0,45.8804,45.9201,45.869,45.9144,18600.0
2014-03-26 12:20:00,80.87,80.92,80.84,80.89,35200.0,45.9144,45.9428,45.8974,45.9258,35200.0
2014-03-26 12:25:00,80.88,80.9,80.83,80.89,14500.0,45.9201,45.9315,45.8917,45.9258,14500.0
2014-03-26 12:30:00,80.88,80.94,80.87,80.89,22500.0,45.9201,45.9542,45.9144,45.9258,22500.0
2014-03-26 12:35:00,80.9,80.96,80.88,80.89,31300.0,45.9315,45.9655,45.9201,45.9258,31300.0
2014-03-26 12:40:00,80.88,80.93,80.88,80.92,17800.0,45.9201,45.9485,45.9201,45.9428,17800.0
2014-03-26 12:45:00,80.93,80.95,80.89,80.93,28200.0,45.9485,45.9599,45.9258,45.9485,28200.0
2014-03-26 12:50:00,80.93,80.93,80.87,80.93,28400.0,45.9485,45.9485,45.9144,45.9485,28400.0
2014-03-26 12:55:00,80.93,80.95,80.92,80.94,16100.0,45.9485,45.9599,45.9428,45.9542,16100.0
2014-03-26 13:00:00,80.95,80.95,80.92,80.92,18700.0,45.9599,45.9599,45.9428,45.9428,18700.0
2014-03-26 13:05:00,80.92,80.96,80.9,80.93,51100.0,45.9428,45.9655,45.9315,45.9485,51100.0
2014-03-26 13:10:00,80.93,80.95,80.88,80.94,28600.0,45.9485,45.9599,45.9201,45.9542,28600.0
2014-03-26 13:15:00,80.94,81.02,80.93,81.0,75600.0,45.9542,45.9996,45.9485,45.9882,75600.0
2014-03-26 13:20:00,81.01,81.04,80.93,81.03,63200.0,45.9939,46.011,45.9485,46.0053,63200.0
2014-03-26 13:25:00,81.03,81.03,80.92,80.92,36400.0,46.0053,46.0053,45.9428,45.9428,36400.0
2014-03-26 13:30:00,80.92,81.02,80.84,81.0,69400.0,45.9428,45.9996,45.8974,45.9882,69400.0
2014-03-26 13:35:00,81.0,81.02,80.9,80.98,35400.0,45.9882,45.9996,45.9315,45.9769,35400.0
2014-03-26 13:40:00,80.97,80.97,80.83,80.86,30500.0,45.9712,45.9712,45.8917,45.9088,30500.0
2014-03-26 13:45:00,80.86,80.91,80.82,80.85,33900.0,45.9088,45.9371,45.886,45.9031,33900.0
2014-03-26 13:50:00,80.84,80.93,80.79,80.92,40400.0,45.8974,45.9485,45.869,45.9428,40400.0
2014-03-26 13:55:00,80.92,80.96,80.88,80.91,44900.0,45.9428,45.9655,45.9201,45.9371,44900.0
2014-03-26 14:00:00,80.91,80.92,80.82,80.86,28400.0,45.9371,45.9428,45.886,45.9088,28400.0
2014-03-26 14:05:00,80.86,80.92,80.82,80.85,32100.0,45.9088,45.9428,45.886,45.9031,32100.0
2014-03-26 14:10:00,80.84,80.85,80.73,80.75,25100.0,45.8974,45.9031,45.8349,45.8463,25100.0
2014-03-26 14:15:00,80.74,80.79,80.69,80.71,26300.0,45.8406,45.869,45.8122,45.8236,26300.0
2014-03-26 14:20:00,80.72,80.79,80.69,80.76,26100.0,45.8293,45.869,45.8122,45.852,26100.0
2014-03-26 14:25:00,80.77,80.77,80.69,80.75,33500.0,45.8577,45.8577,45.8122,45.8463,33500.0
2014-03-26 14:30:00,80.75,80.75,80.66,80.66,31000.0,45.8463,45.8463,45.7952,45.7952,31000.0
2014-03-26 14:35:00,80.67,80.68,80.63,80.63,25000.0,45.8009,45.8066,45.7782,45.7782,25000.0
2014-03-26 14:40:00,80.64,80.73,80.62,80.73,29700.0,45.7839,45.8349,45.7725,45.8349,29700.0
2014-03-26 14:45:00,80.74,80.76,80.69,80.7,29100.0,45.8406,45.852,45.8122,45.8179,29100.0
2014-03-26 14:50:00,80.7,80.73,80.69,80.7,24800.0,45.8179,45.8349,45.8122,45.8179,24800.0
2014-03-26 14:55:00,80.7,80.72,80.67,80.7,25600.0,45.8179,45.8293,45.8009,45.8179,25600.0
2014-03-26 15:00:00,80.7,80.71,80.63,80.64,39100.0,45.8179,45.8236,45.7782,45.7839,39100.0
2014-03-26 15:05:00,80.65,80.67,80.62,80.65,40000.0,45.7895,45.8009,45.7725,45.7895,40000.0
2014-03-26 15:10:00,80.65,80.66,80.58,80.61,68100.0,45.7895,45.7952,45.7498,45.7668,68100.0
2014-03-26 15:15:00,80.61,80.64,80.58,80.6,53200.0,45.7668,45.7839,45.7498,45.7611,53200.0
2014-03-26 15:20:00,80.6,80.6,80.48,80.51,53400.0,45.7611,45.7611,45.693,45.71,53400.0
2014-03-26 15:25:00,80.51,80.56,80.5,80.5,48800.0,45.71,45.7384,45.7044,45.7044,48800.0
2014-03-26 15:30:00,80.5,80.52,80.47,80.51,45800.0,45.7044,45.7157,45.6873,45.71,45800.0
2014-03-26 15:35:00,80.51,80.51,80.41,80.42,57400.0,45.71,45.71,45.6533,45.6589,57400.0
2014-03-26 15:40:00,80.42,80.48,80.37,80.44,48200.0,45.6589,45.693,45.6306,45.6703,48200.0
2014-03-26 15:45:00,80.44,80.45,80.38,80.38,89800.0,45.6703,45.676,45.6362,45.6362,89800.0
2014-03-26 15:50:00,80.37,80.37,80.27,80.32,79600.0,45.6306,45.6306,45.5738,45.6022,79600.0
2014-03-26 15:55:00,80.31,80.47,80.28,80.42,432800.0,45.5965,45.6873,45.5795,45.6589,432800.0
2014-03-27 09:30:00,80.25,80.43,80.06,80.11,105700.0,45.5624,45.6646,45.4546,45.4829,105700.0
2014-03-27 09:35:00,80.11,80.31,80.0,80.12,69700.0,45.4829,45.5965,45.4205,45.4886,69700.0
2014-03-27 09:40:00,80.25,80.25,80.02,80.03,119600.0,45.5624,45.5624,45.4318,45.4375,119600.0
2014-03-27 09:45:00,80.03,80.26,80.03,80.2,40200.0,45.4375,45.5681,45.4375,45.534,40200.0
2014-03-27 09:50:00,80.19,80.25,80.12,80.19,50900.0,45.5284,45.5624,45.4886,45.5284,50900.0
2014-03-27 09:55:00,80.19,80.34,80.18,80.25,44000.0,45.5284,45.6135,45.5227,45.5624,44000.0
2014-03-27 10:00:00,80.25,80.26,80.02,80.08,53300.0,45.5624,45.5681,45.4318,45.4659,53300.0
2014-03-27 10:05:00,80.09,80.14,80.03,80.13,53900.0,45.4716,45.5,45.4375,45.4943,53900.0
2014-03-27 10:10:00,80.12,80.23,80.09,80.19,57300.0,45.4886,45.5511,45.4716,45.5284,57300.0
2014-03-27 10:15:00,80.18,80.23,80.1,80.17,57800.0,45.5227,45.5511,45.4773,45.517,57800.0
2014-03-27 10:20:00,80.17,80.2,80.11,80.16,52200.0,45.517,45.534,45.4829,45.5113,52200.0
2014-03-27 10:25:00,80.16,80.28,80.1,80.27,66700.0,45.5113,45.5795,45.4773,45.5738,66700.0
2014-03-27 10:30:00,80.28,80.33,80.21,80.25,58200.0,45.5795,45.6078,45.5397,45.5624,58200.0
2014-03-27 10:35:00,80.26,80.34,80.21,80.24,54400.0,45.5681,45.6135,45.5397,45.5567,54400.0
2014-03-27 10:40:00,80.23,80.25,80.17,80.19,50300.0,45.5511,45.5624,45.517,45.5284,50300.0
2014-03-27 10:45:00,80.2,80.23,80.13,80.19,51700.0,45.534,45.5511,45.4943,45.5284,51700.0
2014-03-27 10:50:00,80.19,80.19,79.98,79.99,73600.0,45.5284,45.5284,45.4091,45.4148,73600.0
2014-03-27 10:55:00,79.98,80.02,79.93,80.02,46800.0,45.4091,45.4318,45.3807,45.4318,46800.0
2014-03-27 11:00:00,80.02,80.06,79.99,80.01,57600.0,45.4318,45.4546,45.4148,45.4262,57600.0
2014-03-27 11:05:00,80.0,80.03,79.94,79.95,38300.0,45.4205,45.4375,45.3864,45.3921,38300.0
2014-03-27 11:10:00,79.95,80.03,79.95,80.03,27200.0,45.3921,45.4375,45.3921,45.4375,27200.0
2014-03-27 11:15:00,80.05,80.06,79.99,80.01,50400.0,45.4489,45.4546,45.4148,45.4262,50400.0
2014-03-27 11:20:00,80.02,80.02,79.98,80.01,345900.0,45.4318,45.4318,45.4091,45.4262,345900.0
2014-03-27 11:25:00,80.02,80.11,80.01,80.09,95700.0,45.4318,45.4829,45.4262,45.4716,95700.0
2014-03-27 11:30:00,80.09,80.16,80.06,80.1,51000.0,45.4716,45.5113,45.4546,45.4773,51000.0
2014-03-27 11:35:00,80.1,80.18,80.1,80.17,31000.0,45.4773,45.5227,45.4773,45.517,31000.0
2014-03-27 11:40:00,80.18,80.2,80.16,80.17,37300.0,45.5227,45.534,45.5113,45.517,37300.0
2014-03-27 11:45:00,80.17,80.22,80.13,80.19,25500.0,45.517,45.5454,45.4943,45.5284,25500.0
2014-03-27 11:50:00,80.17,80.17,80.1,80.15,28300.0,45.517,45.517,45.4773,45.5056,28300.0
2014-03-27 11:55:00,80.15,80.19,80.12,80.14,38800.0,45.5056,45.5284,45.4886,45.5,38800.0
2014-03-27 12:00:00,80.15,80.16,80.03,80.05,37700.0,45.5056,45.5113,45.4375,45.4489,37700.0
2014-03-27 12:05:00,80.03,80.1,80.02,80.04,27200.0,45.4375,45.4773,45.4318,45.4432,27200.0
2014-03-27 12:10:00,80.05,80.17,80.05,80.16,23300.0,45.4489,45.517,45.4489,45.5113,23300.0
2014-03-27 12:15:00,80.17,80.18,80.13,80.14,25200.0,45.517,45.5227,45.4943,45.5,25200.0
2014-03-27 12:20:00,80.13,80.18,80.13,80.16,20400.0,45.4943,45.5227,45.4943,45.5113,20400.0
2014-03-27 12:25:00,80.16,80.21,80.11,80.11,69000.0,45.5113,45.5397,45.4829,45.4829,69000.0
2014-03-27 12:30:00,80.12,80.17,80.11,80.17,20500.0,45.4886,45.517,45.4829,45.517,20500.0
2014-03-27 12:35:00,80.17,80.19,80.14,80.16,25200.0,45.517,45.5284,45.5,45.5113,25200.0
2014-03-27 12:40:00,80.15,80.17,80.14,80.14,16100.0,45.5056,45.517,45.5,45.5,16100.0
2014-03-27 12:45:00,80.14,80.19,80.12,80.17,20600.0,45.5,45.5284,45.4886,45.517,20600.0
2014-03-27 12:50:00,80.17,80.2,80.13,80.13,43800.0,45.517,45.534,45.4943,45.4943,43800.0
2014-03-27 12:55:00,80.14,80.16,80.14,80.15,10200.0,45.5,45.5113,45.5,45.5056,10200.0
2014-03-27 13:00:00,80.15,80.2,80.14,80.17,33300.0,45.5056,45.534,45.5,45.517,33300.0
2014-03-27 13:05:00,80.17,80.2,80.13,80.13,22100.0,45.517,45.534,45.4943,45.4943,22100.0
2014-03-27 13:10:00,80.13,80.16,80.11,80.15,22000.0,45.4943,45.5113,45.4829,45.5056,22000.0
2014-03-27 13:15:00,80.16,80.18,80.12,80.16,14300.0,45.5113,45.5227,45.4886,45.5113,14300.0
2014-03-27 13:20:00,80.16,80.22,80.15,80.2,39400.0,45.5113,45.5454,45.5056,45.534,39400.0
2014-03-27 13:25:00,80.19,80.21,80.14,80.2,19900.0,45.5284,45.5397,45.5,45.534,19900.0
2014-03-27 13:30:00,80.21,80.21,80.16,80.16,39500.0,45.5397,45.5397,45.5113,45.5113,39500.0
2014-03-27 13:35:00,80.18,80.18,80.12,80.12,11100.0,45.5227,45.5227,45.4886,45.4886,11100.0
2014-03-27 13:40:00,80.13,80.2,80.13,80.16,26300.0,45.4943,45.534,45.4943,45.5113,26300.0
2014-03-27 13:45:00,80.16,80.18,80.08,80.1,29700.0,45.5113,45.5227,45.4659,45.4773,29700.0
2014-03-27 13:50:00,80.11,80.21,80.1,80.21,23500.0,45.4829,45.5397,45.4773,45.5397,23500.0
2014-03-27 13:55:00,80.2,80.21,80.14,80.17,31700.0,45.534,45.5397,45.5,45.517,31700.0
2014-03-27 14:00:00,80.18,80.18,80.1,80.1,20000.0,45.5227,45.5227,45.4773,45.4773,20000.0
2014-03-27 14:05:00,80.11,80.11,80.03,80.07,34400.0,45.4829,45.4829,45.4375,45.4602,34400.0
2014-03-27 14:10:00,80.07,80.15,80.06,80.14,17000.0,45.4602,45.5056,45.4546,45.5,17000.0
2014-03-27 14:15:00,80.13,80.13,80.06,80.07,32200.0,45.4943,45.4943,45.4546,45.4602,32200.0
2014-03-27 14:20:00,80.08,80.11,80.0,80.11,72000.0,45.4659,45.4829,45.4205,45.4829,72000.0
2014-03-27 14:25:00,80.12,80.14,80.11,80.11,28900.0,45.4886,45.5,45.4829,45.4829,28900.0
2014-03-27 14:30:00,80.11,80.13,80.07,80.08,45400.0,45.4829,45.4943,45.4602,45.4659,45400.0
2014-03-27 14:35:00,80.09,80.09,80.01,80.07,27700.0,45.4716,45.4716,45.4262,45.4602,27700.0
2014-03-27 14:40:00,80.07,80.11,80.06,80.07,28200.0,45.4602,45.4829,45.4546,45.4602,28200.0
2014-03-27 14:45:00,80.07,80.15,80.06,80.12,40900.0,45.4602,45.5056,45.4546,45.4886,40900.0
2014-03-27 14:50:00,80.12,80.16,80.06,80.11,33700.0,45.4886,45.5113,45.4546,45.4829,33700.0
2014-03-27 14:55:00,80.12,80.16,80.1,80.15,27200.0,45.4886,45.5113,45.4773,45.5056,27200.0
2014-03-27 15:00:00,80.14,80.16,80.1,80.13,33300.0,45.5,45.5113,45.4773,45.4943,33300.0
2014-03-27 15:05:00,80.13,80.14,80.07,80.1,58000.0,45.4943,45.5,45.4602,45.4773,58000.0
2014-03-27 15:10:00,80.11,80.12,80.06,80.08,33400.0,45.4829,45.4886,45.4546,45.4659,33400.0
2014-03-27 15:15:00,80.08,80.12,80.05,80.07,70100.0,45.4659,45.4886,45.4489,45.4602,70100.0
2014-03-27 15:20:00,80.07,80.12,80.07,80.11,45200.0,45.4602,45.4886,45.4602,45.4829,45200.0
2014-03-27 15:25:00,80.11,80.14,80.1,80.1,79900.0,45.4829,45.5,45.4773,45.4773,79900.0
2014-03-27 15:30:00,80.1,80.12,80.08,80.11,65100.0,45.4773,45.4886,45.4659,45.4829,65100.0
2014-03-27 15:35:00,80.11,80.15,80.07,80.12,73000.0,45.4829,45.5056,45.4602,45.4886,73000.0
2014-03-27 15:40:00,80.12,80.12,80.06,80.07,116000.0,45.4886,45.4886,45.4546,45.4602,116000.0
2014-03-27 15:45:00,80.09,80.11,80.07,80.09,109000.0,45.4716,45.4829,45.4602,45.4716,109000.0
2014-03-27 15:50:00,80.09,80.15,80.08,80.12,133700.0,45.4716,45.5056,45.4659,45.4886,133700.0
2014-03-27 15:55:00,80.12,80.12,80.03,80.08,201300.0,45.4886,45.4886,45.4375,45.4659,201300.0
2014-03-28 09:30:00,80.21,80.51,80.15,80.5,95000.0,45.5397,45.71,45.5056,45.7044,95000.0
2014-03-28 09:35:00,80.49,80.56,80.43,80.48,40600.0,45.6987,45.7384,45.6646,45.693,40600.0
2014-03-28 09:40:00,80.48,80.57,80.36,80.56,54300.0,45.693,45.7441,45.6249,45.7384,54300.0
2014-03-28 09:45:00,80.56,80.67,80.42,80.48,92200.0,45.7384,45.8009,45.6589,45.693,92200.0
2014-03-28 09:50:00,80.5,80.51,80.36,80.41,18000.0,45.7044,45.71,45.6249,45.6533,18000.0
2014-03-28 09:55:00,80.4,80.48,80.38,80.45,20600.0,45.6476,45.693,45.6362,45.676,20600.0
2014-03-28 10:00:00,80.45,80.59,80.41,80.54,58900.0,45.676,45.7555,45.6533,45.7271,58900.0
2014-03-28 10:05:00,80.53,80.54,80.44,80.52,33500.0,45.7214,45.7271,45.6703,45.7157,33500.0
2014-03-28 10:10:00,80.51,80.55,80.39,80.4,38600.0,45.71,45.7328,45.6419,45.6476,38600.0
2014-03-28 10:15:00,80.4,80.42,80.3,80.41,36300.0,45.6476,45.6589,45.5908,45.6533,36300.0
2014-03-28 10:20:00,80.41,80.43,80.36,80.37,39200.0,45.6533,45.6646,45.6249,45.6306,39200.0
2014-03-28 10:25:00,80.37,80.53,80.37,80.53,39900.0,45.6306,45.7214,45.6306,45.7214,39900.0
2014-03-28 10:30:00,80.53,80.53,80.43,80.47,27700.0,45.7214,45.7214,45.6646,45.6873,27700.0
2014-03-28 10:35:00,80.48,80.58,80.44,80.57,37800.0,45.693,45.7498,45.6703,45.7441,37800.0
2014-03-28 10:40:00,80.57,80.58,80.5,80.5,20100.0,45.7441,45.7498,45.7044,45.7044,20100.0
2014-03-28 10:45:00,80.5,80.55,80.47,80.51,36600.0,45.7044,45.7328,45.6873,45.71,36600.0
2014-03-28 10:50:00,80.51,80.58,80.5,80.53,42600.0,45.71,45.7498,45.7044,45.7214,42600.0
2014-03-28 10:55:00,80.52,80.57,80.49,80.56,33600.0,45.7157,45.7441,45.6987,45.7384,33600.0
2014-03-28 11:00:00,80.55,80.55,80.47,80.54,34100.0,45.7328,45.7328,45.6873,45.7271,34100.0
2014-03-28 11:05:00,80.53,80.55,80.49,80.51,53600.0,45.7214,45.7328,45.6987,45.71,53600.0
2014-03-28 11:10:00,80.52,80.55,80.49,80.51,55800.0,45.7157,45.7328,45.6987,45.71,55800.0
2014-03-28 11:15:00,80.52,80.54,80.45,80.53,59000.0,45.7157,45.7271,45.676,45.7214,59000.0
2014-03-28 11:20:00,80.53,80.53,80.4,80.4,25600.0,45.7214,45.7214,45.6476,45.6476,25600.0
2014-03-28 11:25:00,80.4,80.44,80.36,80.39,28900.0,45.6476,45.6703,45.6249,45.6419,28900.0
2014-03-28 11:30:00,80.39,80.4,80.36,80.36,20600.0,45.6419,45.6476,45.6249,45.6249,20600.0
2014-03-28 11:35:00,80.36,80.39,80.34,80.39,36900.0,45.6249,45.6419,45.6135,45.6419,36900.0
2014-03-28 11:40:00,80.38,80.43,80.34,80.35,25700.0,45.6362,45.6646,45.6135,45.6192,25700.0
2014-03-28 11:45:00,80.34,80.34,80.26,80.32,60900.0,45.6135,45.6135,45.5681,45.6022,60900.0
2014-03-28 11:50:00,80.33,80.4,80.29,80.39,20900.0,45.6078,45.6476,45.5851,45.6419,20900.0
2014-03-28 11:55:00,80.38,80.44,80.38,80.44,13700.0,45.6362,45.6703,45.6362,45.6703,13700.0
2014-03-28 12:00:00,80.45,80.55,80.44,80.55,22300.0,45.676,45.7328,45.6703,45.7328,22300.0
2014-03-28 12:05:00,80.55,80.6,80.51,80.58,24600.0,45.7328,45.7611,45.71,45.7498,24600.0
2014-03-28 12:10:00,80.58,80.65,80.58,80.65,25900.0,45.7498,45.7895,45.7498,45.7895,25900.0
2014-03-28 12:15:00,80.64,80.7,80.64,80.68,31800.0,45.7839,45.8179,45.7839,45.8066,31800.0
2014-03-28 12:20:00,80.68,80.72,80.66,80.67,28500.0,45.8066,45.8293,45.7952,45.8009,28500.0
2014-03-28 12:25:00,80.68,80.72,80.65,80.7,28300.0,45.8066,45.8293,45.7895,45.8179,28300.0
2014-03-28 12:30:00,80.7,80.75,80.7,80.72,20000.0,45.8179,45.8463,45.8179,45.8293,20000.0
2014-03-28 12:35:00,80.72,80.74,80.69,80.7,28100.0,45.8293,45.8406,45.8122,45.8179,28100.0
2014-03-28 12:40:00,80.71,80.74,80.7,80.7,30400.0,45.8236,45.8406,45.8179,45.8179,30400.0
2014-03-28 12:45:00,80.7,80.73,80.67,80.73,17500.0,45.8179,45.8349,45.8009,45.8349,17500.0
2014-03-28 12:50:00,80.73,80.75,80.71,80.72,25000.0,45.8349,45.8463,45.8236,45.8293,25000.0
2014-03-28 12:55:00,80.73,80.79,80.73,80.79,22900.0,45.8349,45.869,45.8349,45.869,22900.0
2014-03-28 13:00:00,80.79,80.82,80.76,80.77,43800.0,45.869,45.886,45.852,45.8577,43800.0
2014-03-28 13:05:00,80.76,80.78,80.75,80.76,16400.0,45.852,45.8633,45.8463,45.852,16400.0
2014-03-28 13:10:00,80.77,80.77,80.72,80.77,40500.0,45.8577,45.8577,45.8293,45.8577,40500.0
2014-03-28 13:15:00,80.76,80.78,80.74,80.77,18600.0,45.852,45.8633,45.8406,45.8577,18600.0
2014-03-28 13:20:00,80.78,80.83,80.76,80.8,32000.0,45.8633,45.8917,45.852,45.8747,32000.0
2014-03-28 13:25:00,80.8,80.82,80.76,80.77,38600.0,45.8747,45.886,45.852,45.8577,38600.0
2014-03-28 13:30:00,80.77,80.8,80.76,80.77,50400.0,45.8577,45.8747,45.852,45.8577,50400.0
2014-03-28 13:35:00,80.77,80.8,80.76,80.77,19600.0,45.8577,45.8747,45.852,45.8577,19600.0
2014-03-28 13:40:00,80.77,80.84,80.77,80.82,34400.0,45.8577,45.8974,45.8577,45.886,34400.0
2014-03-28 13:45:00,80.83,80.88,80.79,80.87,75200.0,45.8917,45.9201,45.869,45.9144,75200.0
2014-03-28 13:50:00,80.87,80.89,80.84,80.89,39900.0,45.9144,45.9258,45.8974,45.9258,39900.0
2014-03-28 13:55:00,80.88,80.88,80.84,80.88,38300.0,45.9201,45.9201,45.8974,45.9201,38300.0
2014-03-28 14:00:00,80.87,80.89,80.85,80.87,19700.0,45.9144,45.9258,45.9031,45.9144,19700.0
2014-03-28 14:05:00,80.87,80.87,80.83,80.84,34600.0,45.9144,45.9144,45.8917,45.8974,34600.0
2014-03-28 14:10:00,80.85,80.88,80.83,80.87,24400.0,45.9031,45.9201,45.8917,45.9144,24400.0
2014-03-28 14:15:00,80.88,80.88,80.81,80.82,49300.0,45.9201,45.9201,45.8804,45.886,49300.0
2014-03-28 14:20:00,80.82,80.87,80.81,80.85,31600.0,45.886,45.9144,45.8804,45.9031,31600.0
2014-03-28 14:25:00,80.86,80.94,80.84,80.93,50400.0,45.9088,45.9542,45.8974,45.9485,50400.0
2014-03-28 14:30:00,80.93,80.95,80.91,80.93,30600.0,45.9485,45.9599,45.9371,45.9485,30600.0
2014-03-28 14:35:00,80.93,80.94,80.83,80.84,38900.0,45.9485,45.9542,45.8917,45.8974,38900.0
2014-03-28 14:40:00,80.84,80.89,80.84,80.88,35000.0,45.8974,45.9258,45.8974,45.9201,35000.0
2014-03-28 14:45:00,80.87,80.92,80.86,80.88,50500.0,45.9144,45.9428,45.9088,45.9201,50500.0
2014-03-28 14:50:00,80.88,80.93,80.88,80.89,31900.0,45.9201,45.9485,45.9201,45.9258,31900.0
2014-03-28 14:55:00,80.9,80.94,80.87,80.94,33000.0,45.9315,45.9542,45.9144,45.9542,33000.0
2014-03-28 15:00:00,80.94,80.95,80.91,80.93,40800.0,45.9542,45.9599,45.9371,45.9485,40800.0
2014-03-28 15:05:00,80.93,80.93,80.89,80.9,50600.0,45.9485,45.9485,45.9258,45.9315,50600.0
2014-03-28 15:10:00,80.9,80.95,80.86,80.88,44500.0,45.9315,45.9599,45.9088,45.9201,44500.0
2014-03-28 15:15:00,80.87,80.96,80.84,80.92,50500.0,45.9144,45.9655,45.8974,45.9428,50500.0
2014-03-28 15:20:00,80.92,80.99,80.89,80.98,47900.0,45.9428,45.9826,45.9258,45.9769,47900.0
2014-03-28 15:25:00,80.98,80.98,80.94,80.94,49700.0,45.9769,45.9769,45.9542,45.9542,49700.0
2014-03-28 15:30:00,80.94,80.95,80.9,80.92,88000.0,45.9542,45.9599,45.9315,45.9428,88000.0
2014-03-28 15:35:00,80.92,80.97,80.9,80.91,82700.0,45.9428,45.9712,45.9315,45.9371,82700.0
2014-03-28 15:40:00,80.91,80.95,80.9,80.95,68700.0,45.9371,45.9599,45.9315,45.9599,68700.0
2014-03-28 15:45:00,80.95,80.97,80.89,80.94,129200.0,45.9599,45.9712,45.9258,45.9542,129200.0
2014-03-28 15:50:00,80.93,80.95,80.92,80.95,97500.0,45.9485,45.9599,45.9428,45.9599,97500.0
2014-03-28 15:55:00,80.94,81.02,80.94,81.01,290900.0,45.9542,45.9996,45.9542,45.9939,290900.0
2014-03-31 09:30:00,81.23,81.3,81.05,81.23,98400.0,46.1188,46.1586,46.0166,46.1188,98400.0
2014-03-31 09:35:00,81.23,81.33,81.14,81.29,41600.0,46.1188,46.1756,46.0677,46.1529,41600.0
2014-03-31 09:40:00,81.27,81.39,81.18,81.39,61400.0,46.1415,46.2097,46.0904,46.2097,61400.0
2014-03-31 09:45:00,81.36,81.44,81.3,81.44,46400.0,46.1926,46.2381,46.1586,46.2381,46400.0
2014-03-31 09:50:00,81.44,81.52,81.35,81.48,115700.0,46.2381,46.2835,46.187,46.2608,115700.0
2014-03-31 09:55:00,81.48,81.49,81.37,81.39,41800.0,46.2608,46.2664,46.1983,46.2097,41800.0
2014-03-31 10:00:00,81.39,81.5,81.37,81.49,66300.0,46.2097,46.2721,46.1983,46.2664,66300.0
2014-03-31 10:05:00,81.48,81.48,81.37,81.41,55000.0,46.2608,46.2608,46.1983,46.221,55000.0
2014-03-31 10:10:00,81.41,81.47,81.41,81.43,66200.0,46.221,46.2551,46.221,46.2324,66200.0
2014-03-31 10:15:00,81.44,81.45,81.39,81.45,50600.0,46.2381,46.2437,46.2097,46.2437,50600.0
2014-03-31 10:20:00,81.45,81.51,81.44,81.47,50900.0,46.2437,46.2778,46.2381,46.2551,50900.0
2014-03-31 10:25:00,81.46,81.47,81.42,81.43,59500.0,46.2494,46.2551,46.2267,46.2324,59500.0
2014-03-31 10:30:00,81.43,81.5,81.43,81.46,51900.0,46.2324,46.2721,46.2324,46.2494,51900.0
2014-03-31 10:35:00,81.46,81.47,81.41,81.42,40000.0,46.2494,46.2551,46.221,46.2267,40000.0
2014-03-31 10:40:00,81.41,81.46,81.38,81.43,58700.0,46.221,46.2494,46.204,46.2324,58700.0
2014-03-31 10:45:00,81.43,81.45,81.35,81.36,33300.0,46.2324,46.2437,46.187,46.1926,33300.0
2014-03-31 10:50:00,81.36,81.36,81.32,81.33,31500.0,46.1926,46.1926,46.1699,46.1756,31500.0
2014-03-31 10:55:00,81.33,81.33,81.29,81.31,39400.0,46.1756,46.1756,46.1529,46.1642,39400.0
2014-03-31 11:00:00,81.3,81.3,81.16,81.17,64300.0,46.1586,46.1586,46.0791,46.0848,64300.0
2014-03-31 11:05:00,81.17,81.17,81.09,81.09,35300.0,46.0848,46.0848,46.0393,46.0393,35300.0
2014-03-31 11:10:00,81.09,81.1,81.06,81.07,44600.0,46.0393,46.045,46.0223,46.028,44600.0
2014-03-31 11:15:00,81.06,81.06,81.03,81.05,21800.0,46.0223,46.0223,46.0053,46.0166,21800.0
2014-03-31 11:20:00,81.05,81.12,81.05,81.07,56400.0,46.0166,46.0564,46.0166,46.028,56400.0
2014-03-31 11:25:00,81.07,81.18,81.05,81.18,63300.0,46.028,46.0904,46.0166,46.0904,63300.0
2014-03-31 11:30:00,81.18,81.26,81.18,81.23,61100.0,46.0904,46.1359,46.0904,46.1188,61100.0
2014-03-31 11:35:00,81.23,81.36,81.23,81.35,43300.0,46.1188,46.1926,46.1188,46.187,43300.0
2014-03-31 11:40:00,81.34,81.35,81.24,81.28,35800.0,46.1813,46.187,46.1245,46.1472,35800.0
2014-03-31 11:45:00,81.28,81.35,81.27,81.29,43500.0,46.1472,46.187,46.1415,46.1529,43500.0
2014-03-31 11:50:00,81.28,81.33,81.27,81.31,30200.0,46.1472,46.1756,46.1415,46.1642,30200.0
2014-03-31 11:55:00,81.31,81.39,81.31,81.37,38200.0,46.1642,46.2097,46.1642,46.1983,38200.0
2014-03-31 12:00:00,81.37,81.37,81.33,81.36,44400.0,46.1983,46.1983,46.1756,46.1926,44400.0
2014-03-31 12:05:00,81.35,81.37,81.3,81.31,28700.0,46.187,46.1983,46.1586,46.1642,28700.0
2014-03-31 12:10:00,81.31,81.31,81.28,81.3,32700.0,46.1642,46.1642,46.1472,46.1586,32700.0
2014-03-31 12:15:00,81.3,81.38,81.3,81.37,29300.0,46.1586,46.204,46.1586,46.1983,29300.0
2014-03-31 12:20:00,81.38,81.45,81.38,81.45,32200.0,46.204,46.2437,46.204,46.2437,32200.0
2014-03-31 12:25:00,81.44,81.48,81.42,81.46,61000.0,46.2381,46.2608,46.2267,46.2494,61000.0
2014-03-31 12:30:00,81.45,81.46,81.42,81.43,22000.0,46.2437,46.2494,46.2267,46.2324,22000.0
2014-03-31 12:35:00,81.44,81.51,81.44,81.48,106000.0,46.2381,46.2778,46.2381,46.2608,106000.0
2014-03-31 12:40:00,81.49,81.53,81.47,81.52,114800.0,46.2664,46.2892,46.2551,46.2835,114800.0
2014-03-31 12:45:00,81.53,81.55,81.45,81.48,67400.0,46.2892,46.3005,46.2437,46.2608,67400.0
2014-03-31 12:50:00,81.48,81.48,81.43,81.46,30300.0,46.2608,46.2608,46.2324,46.2494,30300.0
2014-03-31 12:55:00,81.47,81.5,81.45,81.48,30400.0,46.2551,46.2721,46.2437,46.2608,30400.0
2014-03-31 13:00:00,81.48,81.55,81.45,81.54,65700.0,46.2608,46.3005,46.2437,46.2948,65700.0
2014-03-31 13:05:00,81.55,81.59,81.54,81.56,29300.0,46.3005,46.3232,46.2948,46.3062,29300.0
2014-03-31 13:10:00,81.56,81.57,81.53,81.53,20900.0,46.3062,46.3119,46.2892,46.2892,20900.0
2014-03-31 13:15:00,81.53,81.56,81.52,81.55,34000.0,46.2892,46.3062,46.2835,46.3005,34000.0
2014-03-31 13:20:00,81.56,81.56,81.54,81.55,23600.0,46.3062,46.3062,46.2948,46.3005,23600.0
2014-03-31 13:25:00,81.55,81.58,81.54,81.57,49300.0,46.3005,46.3175,46.2948,46.3119,49300.0
2014-03-31 13:30:00,81.57,81.64,81.55,81.56,44200.0,46.3119,46.3516,46.3005,46.3062,44200.0
2014-03-31 13:35:00,81.56,81.56,81.51,81.54,44800.0,46.3062,46.3062,46.2778,46.2948,44800.0
2014-03-31 13:40:00,81.54,81.55,81.52,81.54,15800.0,46.2948,46.3005,46.2835,46.2948,15800.0
2014-03-31 13:45:00,81.54,81.62,81.53,81.62,51800.0,46.2948,46.3403,46.2892,46.3403,51800.0
2014-03-31 13:50:00,81.61,81.65,81.56,81.56,42700.0,46.3346,46.3573,46.3062,46.3062,42700.0
2014-03-31 13:55:00,81.57,81.61,81.52,81.61,43300.0,46.3119,46.3346,46.2835,46.3346,43300.0
2014-03-31 14:00:00,81.6,81.66,81.6,81.61,25600.0,46.3289,46.363,46.3289,46.3346,25600.0
2014-03-31 14:05:00,81.61,81.65,81.59,81.65,40700.0,46.3346,46.3573,46.3232,46.3573,40700.0
2014-03-31 14:10:00,81.64,81.72,81.62,81.62,52300.0,46.3516,46.397,46.3403,46.3403,52300.0
2014-03-31 14:15:00,81.62,81.62,81.54,81.55,33700.0,46.3403,46.3403,46.2948,46.3005,33700.0
2014-03-31 14:20:00,81.55,81.59,81.55,81.55,25600.0,46.3005,46.3232,46.3005,46.3005,25600.0
2014-03-31 14:25:00,81.55,81.56,81.44,81.44,39800.0,46.3005,46.3062,46.2381,46.2381,39800.0
2014-03-31 14:30:00,81.45,81.45,81.4,81.44,29100.0,46.2437,46.2437,46.2153,46.2381,29100.0
2014-03-31 14:35:00,81.45,81.46,81.42,81.43,17600.0,46.2437,46.2494,46.2267,46.2324,17600.0
2014-03-31 14:40:00,81.42,81.43,81.38,81.39,38800.0,46.2267,46.2324,46.204,46.2097,38800.0
2014-03-31 14:45:00,81.39,81.44,81.39,81.44,26800.0,46.2097,46.2381,46.2097,46.2381,26800.0
2014-03-31 14:50:00,81.44,81.47,81.43,81.46,42100.0,46.2381,46.2551,46.2324,46.2494,42100.0
2014-03-31 14:55:00,81.46,81.53,81.46,81.53,45900.0,46.2494,46.2892,46.2494,46.2892,45900.0
2014-03-31 15:00:00,81.52,81.56,81.5,81.54,63900.0,46.2835,46.3062,46.2721,46.2948,63900.0
2014-03-31 15:05:00,81.54,81.62,81.54,81.59,72000.0,46.2948,46.3403,46.2948,46.3232,72000.0
2014-03-31 15:10:00,81.6,81.71,81.58,81.71,84000.0,46.3289,46.3913,46.3175,46.3913,84000.0
2014-03-31 15:15:00,81.71,81.73,81.66,81.7,146400.0,46.3913,46.4027,46.363,46.3857,146400.0
2014-03-31 15:20:00,81.7,81.73,81.68,81.69,81400.0,46.3857,46.4027,46.3743,46.38,81400.0
2014-03-31 15:25:00,81.7,81.75,81.68,81.75,84600.0,46.3857,46.4141,46.3743,46.4141,84600.0
2014-03-31 15:30:00,81.74,81.84,81.71,81.84,122800.0,46.4084,46.4652,46.3913,46.4652,122800.0
2014-03-31 15:35:00,81.83,81.89,81.82,81.83,95500.0,46.4595,46.4935,46.4538,46.4595,95500.0
2014-03-31 15:40:00,81.83,81.95,81.82,81.84,147500.0,46.4595,46.5276,46.4538,46.4652,147500.0
2014-03-31 15:45:00,81.84,81.87,81.79,81.8,190500.0,46.4652,46.4822,46.4368,46.4424,190500.0
2014-03-31 15:50:00,81.8,81.89,81.79,81.88,346600.0,46.4424,46.4935,46.4368,46.4879,346600.0
2014-03-31 15:55:00,81.87,81.91,81.84,81.87,443100.0,46.4822,46.5049,46.4652,46.4822,443100.0
2014-04-01 09:30:00,81.74,82.23,81.7,82.1,229600.0,46.4084,46.6866,46.3857,46.6128,229600.0
2014-04-01 09:35:00,82.1,82.1,81.81,81.94,90100.0,46.6128,46.6128,46.4481,46.5219,90100.0
2014-04-01 09:40:00,81.94,82.1,81.89,82.01,93000.0,46.5219,46.6128,46.4935,46.5617,93000.0
2014-04-01 09:45:00,82.01,82.19,82.0,82.08,92800.0,46.5617,46.6639,46.556,46.6014,92800.0
2014-04-01 09:50:00,82.09,82.09,82.0,82.05,78300.0,46.6071,46.6071,46.556,46.5844,78300.0
2014-04-01 09:55:00,82.05,82.15,82.04,82.11,47000.0,46.5844,46.6412,46.5787,46.6185,47000.0
2014-04-01 10:00:00,82.1,82.15,82.06,82.13,64400.0,46.6128,46.6412,46.5901,46.6298,64400.0
2014-04-01 10:05:00,82.13,82.33,82.12,82.32,87200.0,46.6298,46.7434,46.6241,46.7377,87200.0
2014-04-01 10:10:00,82.31,82.32,82.16,82.16,42500.0,46.732,46.7377,46.6468,46.6468,42500.0
2014-04-01 10:15:00,82.17,82.18,82.1,82.1,69000.0,46.6525,46.6582,46.6128,46.6128,69000.0
2014-04-01 10:20:00,82.09,82.17,82.02,82.17,54500.0,46.6071,46.6525,46.5674,46.6525,54500.0
2014-04-01 10:25:00,82.17,82.19,82.08,82.11,106700.0,46.6525,46.6639,46.6014,46.6185,106700.0
2014-04-01 10:30:00,82.11,82.12,82.05,82.06,76100.0,46.6185,46.6241,46.5844,46.5901,76100.0
2014-04-01 10:35:00,82.05,82.14,82.02,82.11,50100.0,46.5844,46.6355,46.5674,46.6185,50100.0
2014-04-01 10:40:00,82.11,82.21,82.09,82.21,64100.0,46.6185,46.6752,46.6071,46.6752,64100.0
2014-04-01 10:45:00,82.21,82.24,82.08,82.09,53500.0,46.6752,46.6923,46.6014,46.6071,53500.0
2014-04-01 10:50:00,82.09,82.13,82.06,82.06,54200.0,46.6071,46.6298,46.5901,46.5901,54200.0
2014-04-01 10:55:00,82.06,82.08,81.99,81.99,69200.0,46.5901,46.6014,46.5503,46.5503,69200.0
2014-04-01 11:00:00,81.99,81.99,81.91,81.97,64000.0,46.5503,46.5503,46.5049,46.539,64000.0
2014-04-01 11:05:00,81.96,81.97,81.92,81.92,77100.0,46.5333,46.539,46.5106,46.5106,77100.0
2014-04-01 11:10:00,81.92,81.94,81.86,81.87,53300.0,46.5106,46.5219,46.4765,46.4822,53300.0
2014-04-01 11:15:00,81.87,81.87,81.78,81.81,270600.0,46.4822,46.4822,46.4311,46.4481,270600.0
2014-04-01 11:20:00,81.81,81.87,81.81,81.85,59100.0,46.4481,46.4822,46.4481,46.4708,59100.0
2014-04-01 11:25:00,81.85,81.87,81.81,81.81,43500.0,46.4708,46.4822,46.4481,46.4481,43500.0
2014-04-01 11:30:00,81.81,81.84,81.8,81.83,54200.0,46.4481,46.4652,46.4424,46.4595,54200.0
2014-04-01 11:35:00,81.83,81.88,81.81,81.88,50300.0,46.4595,46.4879,46.4481,46.4879,50300.0
2014-04-01 11:40:00,81.87,81.92,81.86,81.9,31000.0,46.4822,46.5106,46.4765,46.4992,31000.0
2014-04-01 11:45:00,81.91,81.98,81.89,81.97,49600.0,46.5049,46.5446,46.4935,46.539,49600.0
2014-04-01 11:50:00,81.97,82.04,81.94,81.97,74800.0,46.539,46.5787,46.5219,46.539,74800.0
2014-04-01 11:55:00,81.98,82.1,81.98,82.1,98500.0,46.5446,46.6128,46.5446,46.6128,98500.0
2014-04-01 12:00:00,82.1,82.11,81.94,81.97,43300.0,46.6128,46.6185,46.5219,46.539,43300.0
2014-04-01 12:05:00,81.97,82.06,81.95,82.02,130800.0,46.539,46.5901,46.5276,46.5674,130800.0
2014-04-01 12:10:00,82.03,82.05,81.92,81.93,32200.0,46.573,46.5844,46.5106,46.5163,32200.0
2014-04-01 12:15:00,81.94,82.04,81.93,82.04,32200.0,46.5219,46.5787,46.5163,46.5787,32200.0
2014-04-01 12:20:00,82.04,82.04,81.95,82.0,23300.0,46.5787,46.5787,46.5276,46.556,23300.0
2014-04-01 12:25:00,81.99,82.03,81.96,81.97,29500.0,46.5503,46.573,46.5333,46.539,29500.0
2014-04-01 12:30:00,81.97,82.0,81.9,81.9,58500.0,46.539,46.556,46.4992,46.4992,58500.0
2014-04-01 12:35:00,81.9,81.91,81.88,81.9,47000.0,46.4992,46.5049,46.4879,46.4992,47000.0
2014-04-01 12:40:00,81.9,81.91,81.88,81.91,40100.0,46.4992,46.5049,46.4879,46.5049,40100.0
2014-04-01 12:45:00,81.91,81.94,81.89,81.91,32100.0,46.5049,46.5219,46.4935,46.5049,32100.0
2014-04-01 12:50:00,81.9,81.97,81.9,81.94,26500.0,46.4992,46.539,46.4992,46.5219,26500.0
2014-04-01 12:55:00,81.94,81.95,81.9,81.91,29600.0,46.5219,46.5276,46.4992,46.5049,29600.0
2014-04-01 13:00:00,81.91,81.96,81.9,81.93,19500.0,46.5049,46.5333,46.4992,46.5163,19500.0
2014-04-01 13:05:00,81.94,81.94,81.89,81.89,13300.0,46.5219,46.5219,46.4935,46.4935,13300.0
2014-04-01 13:10:00,81.9,81.94,81.88,81.88,22700.0,46.4992,46.5219,46.4879,46.4879,22700.0
2014-04-01 13:15:00,81.88,81.95,81.85,81.95,24600.0,46.4879,46.5276,46.4708,46.5276,24600.0
2014-04-01 13:20:00,81.96,82.0,81.96,81.99,24000.0,46.5333,46.556,46.5333,46.5503,24000.0
2014-04-01 13:25:00,82.0,82.07,81.98,82.06,26200.0,46.556,46.5957,46.5446,46.5901,26200.0
2014-04-01 13:30:00,82.07,82.07,81.99,82.01,23800.0,46.5957,46.5957,46.5503,46.5617,23800.0
2014-04-01 13:35:00,82.01,82.04,81.98,82.04,15900.0,46.5617,46.5787,46.5446,46.5787,15900.0
2014-04-01 13:40:00,82.03,82.04,82.0,82.04,18700.0,46.573,46.5787,46.556,46.5787,18700.0
2014-04-01 13:45:00,82.04,82.05,82.02,82.04,22600.0,46.5787,46.5844,46.5674,46.5787,22600.0
2014-04-01 13:50:00,82.04,82.05,82.01,82.02,29400.0,46.5787,46.5844,46.5617,46.5674,29400.0
2014-04-01 13:55:00,82.03,82.05,82.02,82.03,21800.0,46.573,46.5844,46.5674,46.573,21800.0
2014-04-01 14:00:00,82.02,82.03,82.0,82.01,32500.0,46.5674,46.573,46.556,46.5617,32500.0
2014-04-01 14:05:00,82.02,82.05,82.01,82.03,23700.0,46.5674,46.5844,46.5617,46.573,23700.0
2014-04-01 14:10:00,82.03,82.05,82.0,82.02,33600.0,46.573,46.5844,46.556,46.5674,33600.0
2014-04-01 14:15:00,82.02,82.03,82.0,82.02,23600.0,46.5674,46.573,46.556,46.5674,23600.0
2014-04-01 14:20:00,82.02,82.06,82.02,82.05,24100.0,46.5674,46.5901,46.5674,46.5844,24100.0
2014-04-01 14:25:00,82.06,82.06,82.04,82.05,21100.0,46.5901,46.5901,46.5787,46.5844,21100.0
2014-04-01 14:30:00,82.05,82.05,82.01,82.03,25000.0,46.5844,46.5844,46.5617,46.573,25000.0
2014-04-01 14:35:00,82.04,82.06,82.03,82.05,36900.0,46.5787,46.5901,46.573,46.5844,36900.0
2014-04-01 14:40:00,82.05,82.07,82.03,82.05,37200.0,46.5844,46.5957,46.573,46.5844,37200.0
2014-04-01 14:45:00,82.06,82.08,82.03,82.07,54400.0,46.5901,46.6014,46.573,46.5957,54400.0
2014-04-01 14:50:00,82.07,82.11,82.07,82.09,24900.0,46.5957,46.6185,46.5957,46.6071,24900.0
2014-04-01 14:55:00,82.09,82.1,82.05,82.08,14900.0,46.6071,46.6128,46.5844,46.6014,14900.0
2014-04-01 15:00:00,82.08,82.08,82.05,82.06,34100.0,46.6014,46.6014,46.5844,46.5901,34100.0
2014-04-01 15:05:00,82.07,82.07,82.05,82.06,49800.0,46.5957,46.5957,46.5844,46.5901,49800.0
2014-04-01 15:10:00,82.07,82.1,82.06,82.1,45000.0,46.5957,46.6128,46.5901,46.6128,45000.0
2014-04-01 15:15:00,82.09,82.14,82.09,82.12,49200.0,46.6071,46.6355,46.6071,46.6241,49200.0
2014-04-01 15:20:00,82.13,82.15,82.12,82.14,49200.0,46.6298,46.6412,46.6241,46.6355,49200.0
2014-04-01 15:25:00,82.15,82.18,82.12,82.18,39400.0,46.6412,46.6582,46.6241,46.6582,39400.0
2014-04-01 15:30:00,82.17,82.17,82.13,82.16,76000.0,46.6525,46.6525,46.6298,46.6468,76000.0
2014-04-01 15:35:00,82.15,82.17,82.13,82.16,125100.0,46.6412,46.6525,46.6298,46.6468,125100.0
2014-04-01 15:40:00,82.17,82.18,82.15,82.17,90600.0,46.6525,46.6582,46.6412,46.6525,90600.0
2014-04-01 15:45:00,82.17,82.27,82.16,82.27,120700.0,46.6525,46.7093,46.6468,46.7093,120700.0
2014-04-01 15:50:00,82.27,82.28,82.25,82.28,117100.0,46.7093,46.715,46.6979,46.715,117100.0
2014-04-01 15:55:00,82.28,82.3,82.2,82.22,307200.0,46.715,46.7263,46.6695,46.6809,307200.0
2014-04-02 09:30:00,82.32,82.46,82.16,82.25,129800.0,46.7377,46.8172,46.6468,46.6979,129800.0
2014-04-02 09:35:00,82.31,82.38,82.25,82.3,89800.0,46.732,46.7717,46.6979,46.7263,89800.0
2014-04-02 09:40:00,82.3,82.43,82.29,82.4,50900.0,46.7263,46.8001,46.7206,46.7831,50900.0
2014-04-02 09:45:00,82.37,82.37,82.24,82.27,57300.0,46.7661,46.7661,46.6923,46.7093,57300.0
2014-04-02 09:50:00,82.27,82.31,82.2,82.22,68200.0,46.7093,46.732,46.6695,46.6809,68200.0
2014-04-02 09:55:00,82.24,82.33,82.19,82.27,57200.0,46.6923,46.7434,46.6639,46.7093,57200.0
2014-04-02 10:00:00,82.29,82.39,82.25,82.25,46100.0,46.7206,46.7774,46.6979,46.6979,46100.0
2014-04-02 10:05:00,82.25,82.33,82.24,82.26,44500.0,46.6979,46.7434,46.6923,46.7036,44500.0
2014-04-02 10:10:00,82.26,82.31,82.22,82.3,53700.0,46.7036,46.732,46.6809,46.7263,53700.0
2014-04-02 10:15:00,82.3,82.38,82.21,82.23,37100.0,46.7263,46.7717,46.6752,46.6866,37100.0
2014-04-02 10:20:00,82.23,82.23,82.2,82.22,32200.0,46.6866,46.6866,46.6695,46.6809,32200.0
2014-04-02 10:25:00,82.22,82.35,82.19,82.35,29600.0,46.6809,46.7547,46.6639,46.7547,29600.0
2014-04-02 10:30:00,82.36,82.43,82.33,82.39,44000.0,46.7604,46.8001,46.7434,46.7774,44000.0
2014-04-02 10:35:00,82.38,82.39,82.31,82.38,37900.0,46.7717,46.7774,46.732,46.7717,37900.0
2014-04-02 10:40:00,82.37,82.37,82.26,82.34,31000.0,46.7661,46.7661,46.7036,46.749,31000.0
2014-04-02 10:45:00,82.34,82.34,82.19,82.21,28800.0,46.749,46.749,46.6639,46.6752,28800.0
2014-04-02 10:50:00,82.21,82.23,82.18,82.2,23300.0,46.6752,46.6866,46.6582,46.6695,23300.0
2014-04-02 10:55:00,82.2,82.24,82.2,82.23,20800.0,46.6695,46.6923,46.6695,46.6866,20800.0
2014-04-02 11:00:00,82.23,82.31,82.23,82.26,45600.0,46.6866,46.732,46.6866,46.7036,45600.0
2014-04-02 11:05:00,82.26,82.3,82.26,82.3,8500.0,46.7036,46.7263,46.7036,46.7263,8500.0
2014-04-02 11:10:00,82.29,82.37,82.29,82.37,31100.0,46.7206,46.7661,46.7206,46.7661,31100.0
2014-04-02 11:15:00,82.37,82.42,82.35,82.38,26500.0,46.7661,46.7945,46.7547,46.7717,26500.0
2014-04-02 11:20:00,82.38,82.39,82.33,82.35,20600.0,46.7717,46.7774,46.7434,46.7547,20600.0
2014-04-02 11:25:00,82.34,82.39,82.33,82.35,24300.0,46.749,46.7774,46.7434,46.7547,24300.0
2014-04-02 11:30:00,82.35,82.38,82.3,82.31,22700.0,46.7547,46.7717,46.7263,46.732,22700.0
2014-04-02 11:35:00,82.31,82.31,82.26,82.3,16700.0,46.732,46.732,46.7036,46.7263,16700.0
2014-04-02 11:40:00,82.3,82.31,82.27,82.31,15800.0,46.7263,46.732,46.7093,46.732,15800.0
2014-04-02 11:45:00,82.31,82.31,82.29,82.29,19700.0,46.732,46.732,46.7206,46.7206,19700.0
2014-04-02 11:50:00,82.28,82.32,82.26,82.32,12000.0,46.715,46.7377,46.7036,46.7377,12000.0
2014-04-02 11:55:00,82.31,82.36,82.31,82.36,24400.0,46.732,46.7604,46.732,46.7604,24400.0
2014-04-02 12:00:00,82.36,82.37,82.33,82.33,22700.0,46.7604,46.7661,46.7434,46.7434,22700.0
2014-04-02 12:05:00,82.33,82.33,82.27,82.28,9500.0,46.7434,46.7434,46.7093,46.715,9500.0
2014-04-02 12:10:00,82.27,82.32,82.26,82.27,16900.0,46.7093,46.7377,46.7036,46.7093,16900.0
2014-04-02 12:15:00,82.27,82.3,82.27,82.29,26800.0,46.7093,46.7263,46.7093,46.7206,26800.0
2014-04-02 12:20:00,82.29,82.32,82.28,82.32,25000.0,46.7206,46.7377,46.715,46.7377,25000.0
2014-04-02 12:25:00,82.31,82.34,82.29,82.3,16600.0,46.732,46.749,46.7206,46.7263,16600.0
2014-04-02 12:30:00,82.29,82.3,82.27,82.27,11100.0,46.7206,46.7263,46.7093,46.7093,11100.0
2014-04-02 12:35:00,82.27,82.32,82.27,82.32,15800.0,46.7093,46.7377,46.7093,46.7377,15800.0
2014-04-02 12:40:00,82.32,82.32,82.27,82.3,37000.0,46.7377,46.7377,46.7093,46.7263,37000.0
2014-04-02 12:45:00,82.29,82.31,82.29,82.31,8000.0,46.7206,46.732,46.7206,46.732,8000.0
2014-04-02 12:50:00,82.3,82.31,82.26,82.28,16800.0,46.7263,46.732,46.7036,46.715,16800.0
2014-04-02 12:55:00,82.27,82.29,82.26,82.29,14800.0,46.7093,46.7206,46.7036,46.7206,14800.0
2014-04-02 13:00:00,82.3,82.31,82.25,82.26,15400.0,46.7263,46.732,46.6979,46.7036,15400.0
2014-04-02 13:05:00,82.26,82.27,82.2,82.22,22400.0,46.7036,46.7093,46.6695,46.6809,22400.0
2014-04-02 13:10:00,82.23,82.26,82.23,82.26,17100.0,46.6866,46.7036,46.6866,46.7036,17100.0
2014-04-02 13:15:00,82.26,82.27,82.26,82.27,11900.0,46.7036,46.7093,46.7036,46.7093,11900.0
2014-04-02 13:20:00,82.26,82.27,82.22,82.23,25600.0,46.7036,46.7093,46.6809,46.6866,25600.0
2014-04-02 13:25:00,82.23,82.26,82.23,82.25,10200.0,46.6866,46.7036,46.6866,46.6979,10200.0
2014-04-02 13:30:00,82.26,82.26,82.21,82.22,24200.0,46.7036,46.7036,46.6752,46.6809,24200.0
2014-04-02 13:35:00,82.22,82.24,82.2,82.2,25000.0,46.6809,46.6923,46.6695,46.6695,25000.0
2014-04-02 13:40:00,82.2,82.23,82.2,82.2,30500.0,46.6695,46.6866,46.6695,46.6695,30500.0
2014-04-02 13:45:00,82.2,82.22,82.2,82.22,22200.0,46.6695,46.6809,46.6695,46.6809,22200.0
2014-04-02 13:50:00,82.22,82.24,82.22,82.23,21700.0,46.6809,46.6923,46.6809,46.6866,21700.0
2014-04-02 13:55:00,82.24,82.24,82.2,82.2,29100.0,46.6923,46.6923,46.6695,46.6695,29100.0
2014-04-02 14:00:00,82.2,82.24,82.2,82.22,50100.0,46.6695,46.6923,46.6695,46.6809,50100.0
2014-04-02 14:05:00,82.22,82.3,82.2,82.29,53100.0,46.6809,46.7263,46.6695,46.7206,53100.0
2014-04-02 14:10:00,82.29,82.3,82.27,82.29,34500.0,46.7206,46.7263,46.7093,46.7206,34500.0
2014-04-02 14:15:00,82.28,82.32,82.27,82.3,32000.0,46.715,46.7377,46.7093,46.7263,32000.0
2014-04-02 14:20:00,82.29,82.3,82.26,82.29,34700.0,46.7206,46.7263,46.7036,46.7206,34700.0
2014-04-02 14:25:00,82.28,82.33,82.26,82.31,53100.0,46.715,46.7434,46.7036,46.732,53100.0
2014-04-02 14:30:00,82.31,82.32,82.31,82.31,17000.0,46.732,46.7377,46.732,46.732,17000.0
2014-04-02 14:35:00,82.32,82.33,82.31,82.32,44300.0,46.7377,46.7434,46.732,46.7377,44300.0
2014-04-02 14:40:00,82.32,82.34,82.29,82.29,36900.0,46.7377,46.749,46.7206,46.7206,36900.0
2014-04-02 14:45:00,82.29,82.3,82.27,82.3,42800.0,46.7206,46.7263,46.7093,46.7263,42800.0
2014-04-02 14:50:00,82.3,82.31,82.29,82.31,39300.0,46.7263,46.732,46.7206,46.732,39300.0
2014-04-02 14:55:00,82.31,82.34,82.31,82.34,26600.0,46.732,46.749,46.732,46.749,26600.0
2014-04-02 15:00:00,82.34,82.36,82.34,82.34,43700.0,46.749,46.7604,46.749,46.749,43700.0
2014-04-02 15:05:00,82.34,82.36,82.31,82.31,44600.0,46.749,46.7604,46.732,46.732,44600.0
2014-04-02 15:10:00,82.31,82.33,82.3,82.32,56900.0,46.732,46.7434,46.7263,46.7377,56900.0
2014-04-02 15:15:00,82.31,82.33,82.29,82.33,62200.0,46.732,46.7434,46.7206,46.7434,62200.0
2014-04-02 15:20:00,82.33,82.34,82.31,82.34,56300.0,46.7434,46.749,46.732,46.749,56300.0
2014-04-02 15:25:00,82.33,82.41,82.33,82.41,76200.0,46.7434,46.7888,46.7434,46.7888,76200.0
2014-04-02 15:30:00,82.41,82.42,82.35,82.35,95100.0,46.7888,46.7945,46.7547,46.7547,95100.0
2014-04-02 15:35:00,82.34,82.4,82.33,82.38,80100.0,46.749,46.7831,46.7434,46.7717,80100.0
2014-04-02 15:40:00,82.38,82.47,82.37,82.47,76100.0,46.7717,46.8228,46.7661,46.8228,76100.0
2014-04-02 15:45:00,82.47,82.5,82.43,82.43,146800.0,46.8228,46.8399,46.8001,46.8001,146800.0
2014-04-02 15:50:00,82.44,82.46,82.42,82.46,100200.0,46.8058,46.8172,46.7945,46.8172,100200.0
2014-04-02 15:55:00,82.45,82.48,82.44,82.45,287500.0,46.8115,46.8285,46.8058,46.8115,287500.0
2014-04-03 09:30:00,82.53,82.65,82.51,82.61,125500.0,46.8569,46.925,46.8456,46.9023,125500.0
2014-04-03 09:35:00,82.6,82.63,82.45,82.55,43500.0,46.8967,46.9137,46.8115,46.8683,43500.0
2014-04-03 09:40:00,82.55,82.57,82.36,82.46,30500.0,46.8683,46.8796,46.7604,46.8172,30500.0
2014-04-03 09:45:00,82.48,82.49,82.2,82.26,51500.0,46.8285,46.8342,46.6695,46.7036,51500.0
2014-04-03 09:50:00,82.23,82.26,82.06,82.1,42700.0,46.6866,46.7036,46.5901,46.6128,42700.0
2014-04-03 09:55:00,82.09,82.3,82.06,82.3,36000.0,46.6071,46.7263,46.5901,46.7263,36000.0
2014-04-03 10:00:00,82.36,82.36,82.1,82.1,44000.0,46.7604,46.7604,46.6128,46.6128,44000.0
2014-04-03 10:05:00,82.1,82.11,82.0,82.01,54300.0,46.6128,46.6185,46.556,46.5617,54300.0
2014-04-03 10:10:00,82.01,82.2,82.01,82.2,46400.0,46.5617,46.6695,46.5617,46.6695,46400.0
2014-04-03 10:15:00,82.2,82.32,82.19,82.31,47300.0,46.6695,46.7377,46.6639,46.732,47300.0
2014-04-03 10:20:00,82.31,82.31,82.28,82.29,31400.0,46.732,46.732,46.715,46.7206,31400.0
2014-04-03 10:25:00,82.29,82.36,82.29,82.35,26700.0,46.7206,46.7604,46.7206,46.7547,26700.0
2014-04-03 10:30:00,82.34,82.46,82.31,82.44,73900.0,46.749,46.8172,46.732,46.8058,73900.0
2014-04-03 10:35:00,82.44,82.44,82.36,82.4,35000.0,46.8058,46.8058,46.7604,46.7831,35000.0
2014-04-03 10:40:00,82.41,82.49,82.37,82.38,52700.0,46.7888,46.8342,46.7661,46.7717,52700.0
2014-04-03 10:45:00,82.38,82.44,82.37,82.43,39500.0,46.7717,46.8058,46.7661,46.8001,39500.0
2014-04-03 10:50:00,82.43,82.54,82.42,82.51,68400.0,46.8001,46.8626,46.7945,46.8456,68400.0
2014-04-03 10:55:00,82.52,82.53,82.41,82.42,42700.0,46.8512,46.8569,46.7888,46.7945,42700.0
2014-04-03 11:00:00,82.44,82.52,82.44,82.48,20600.0,46.8058,46.8512,46.8058,46.8285,20600.0
2014-04-03 11:05:00,82.48,82.57,82.48,82.57,42200.0,46.8285,46.8796,46.8285,46.8796,42200.0
2014-04-03 11:10:00,82.56,82.63,82.51,82.54,45600.0,46.8739,46.9137,46.8456,46.8626,45600.0
2014-04-03 11:15:00,82.54,82.61,82.52,82.6,46100.0,46.8626,46.9023,46.8512,46.8967,46100.0
2014-04-03 11:20:00,82.59,82.64,82.53,82.53,46400.0,46.891,46.9194,46.8569,46.8569,46400.0
2014-04-03 11:25:00,82.53,82.61,82.53,82.61,24200.0,46.8569,46.9023,46.8569,46.9023,24200.0
2014-04-03 11:30:00,82.61,82.65,82.59,82.64,33100.0,46.9023,46.925,46.891,46.9194,33100.0
2014-04-03 11:35:00,82.63,82.68,82.61,82.61,36100.0,46.9137,46.9421,46.9023,46.9023,36100.0
2014-04-03 11:40:00,82.61,82.62,82.53,82.54,47200.0,46.9023,46.908,46.8569,46.8626,47200.0
2014-04-03 11:45:00,82.54,82.57,82.49,82.55,19800.0,46.8626,46.8796,46.8342,46.8683,19800.0
2014-04-03 11:50:00,82.55,82.56,82.39,82.4,36200.0,46.8683,46.8739,46.7774,46.7831,36200.0
2014-04-03 11:55:00,82.39,82.54,82.37,82.44,23200.0,46.7774,46.8626,46.7661,46.8058,23200.0
2014-04-03 12:00:00,82.43,82.43,82.34,82.37,22300.0,46.8001,46.8001,46.749,46.7661,22300.0
2014-04-03 12:05:00,82.37,82.47,82.37,82.43,43300.0,46.7661,46.8228,46.7661,46.8001,43300.0
2014-04-03 12:10:00,82.42,82.43,82.39,82.4,22500.0,46.7945,46.8001,46.7774,46.7831,22500.0
2014-04-03 12:15:00,82.4,82.41,82.33,82.36,30100.0,46.7831,46.7888,46.7434,46.7604,30100.0
2014-04-03 12:20:00,82.37,82.38,82.33,82.33,15900.0,46.7661,46.7717,46.7434,46.7434,15900.0
2014-04-03 12:25:00,82.33,82.4,82.33,82.39,20900.0,46.7434,46.7831,46.7434,46.7774,20900.0
2014-04-03 12:30:00,82.4,82.48,82.39,82.47,25000.0,46.7831,46.8285,46.7774,46.8228,25000.0
2014-04-03 12:35:00,82.47,82.59,82.45,82.58,41700.0,46.8228,46.891,46.8115,46.8853,41700.0
2014-04-03 12:40:00,82.58,82.62,82.55,82.55,40700.0,46.8853,46.908,46.8683,46.8683,40700.0
2014-04-03 12:45:00,82.55,82.58,82.47,82.47,39600.0,46.8683,46.8853,46.8228,46.8228,39600.0
2014-04-03 12:50:00,82.48,82.53,82.43,82.43,30100.0,46.8285,46.8569,46.8001,46.8001,30100.0
2014-04-03 12:55:00,82.44,82.47,82.37,82.37,24100.0,46.8058,46.8228,46.7661,46.7661,24100.0
2014-04-03 13:00:00,82.37,82.42,82.35,82.36,20800.0,46.7661,46.7945,46.7547,46.7604,20800.0
2014-04-03 13:05:00,82.36,82.38,82.31,82.31,23100.0,46.7604,46.7717,46.732,46.732,23100.0
2014-04-03 13:10:00,82.32,82.35,82.31,82.35,22500.0,46.7377,46.7547,46.732,46.7547,22500.0
2014-04-03 13:15:00,82.34,82.34,82.3,82.31,17300.0,46.749,46.749,46.7263,46.732,17300.0
2014-04-03 13:20:00,82.31,82.34,82.3,82.34,24500.0,46.732,46.749,46.7263,46.749,24500.0
2014-04-03 13:25:00,82.34,82.41,82.34,82.38,25600.0,46.749,46.7888,46.749,46.7717,25600.0
2014-04-03 13:30:00,82.38,82.38,82.33,82.36,23700.0,46.7717,46.7717,46.7434,46.7604,23700.0
2014-04-03 13:35:00,82.35,82.35,82.32,82.34,14600.0,46.7547,46.7547,46.7377,46.749,14600.0
2014-04-03 13:40:00,82.35,82.37,82.3,82.33,20100.0,46.7547,46.7661,46.7263,46.7434,20100.0
2014-04-03 13:45:00,82.33,82.34,82.29,82.3,13400.0,46.7434,46.749,46.7206,46.7263,13400.0
2014-04-03 13:50:00,82.29,82.3,82.22,82.23,26500.0,46.7206,46.7263,46.6809,46.6866,26500.0
2014-04-03 13:55:00,82.22,82.23,82.19,82.22,20400.0,46.6809,46.6866,46.6639,46.6809,20400.0
2014-04-03 14:00:00,82.22,82.26,82.21,82.21,26800.0,46.6809,46.7036,46.6752,46.6752,26800.0
2014-04-03 14:05:00,82.21,82.23,82.17,82.17,20900.0,46.6752,46.6866,46.6525,46.6525,20900.0
2014-04-03 14:10:00,82.18,82.22,82.17,82.2,25900.0,46.6582,46.6809,46.6525,46.6695,25900.0
2014-04-03 14:15:00,82.2,82.21,82.17,82.18,14100.0,46.6695,46.6752,46.6525,46.6582,14100.0
2014-04-03 14:20:00,82.17,82.18,82.16,82.16,18500.0,46.6525,46.6582,46.6468,46.6468,18500.0
2014-04-03 14:25:00,82.17,82.17,82.11,82.13,30700.0,46.6525,46.6525,46.6185,46.6298,30700.0
2014-04-03 14:30:00,82.12,82.15,82.11,82.12,27900.0,46.6241,46.6412,46.6185,46.6241,27900.0
2014-04-03 14:35:00,82.12,82.14,82.09,82.1,19900.0,46.6241,46.6355,46.6071,46.6128,19900.0
2014-04-03 14:40:00,82.11,82.17,82.11,82.14,31000.0,46.6185,46.6525,46.6185,46.6355,31000.0
2014-04-03 14:45:00,82.14,82.16,82.13,82.15,24900.0,46.6355,46.6468,46.6298,46.6412,24900.0
2014-04-03 14:50:00,82.15,82.16,82.12,82.15,30800.0,46.6412,46.6468,46.6241,46.6412,30800.0
2014-04-03 14:55:00,82.15,82.2,82.15,82.2,36100.0,46.6412,46.6695,46.6412,46.6695,36100.0
2014-04-03 15:00:00,82.2,82.23,82.19,82.19,25300.0,46.6695,46.6866,46.6639,46.6639,25300.0
2014-04-03 15:05:00,82.2,82.22,82.19,82.21,40600.0,46.6695,46.6809,46.6639,46.6752,40600.0
2014-04-03 15:10:00,82.21,82.23,82.15,82.15,65900.0,46.6752,46.6866,46.6412,46.6412,65900.0
2014-04-03 15:15:00,82.15,82.26,82.14,82.23,37700.0,46.6412,46.7036,46.6355,46.6866,37700.0
2014-04-03 15:20:00,82.24,82.27,82.19,82.23,41800.0,46.6923,46.7093,46.6639,46.6866,41800.0
2014-04-03 15:25:00,82.23,82.36,82.23,82.35,43300.0,46.6866,46.7604,46.6866,46.7547,43300.0
2014-04-03 15:30:00,82.35,82.38,82.34,82.37,38100.0,46.7547,46.7717,46.749,46.7661,38100.0
2014-04-03 15:35:00,82.36,82.39,82.34,82.37,48800.0,46.7604,46.7774,46.749,46.7661,48800.0
2014-04-03 15:40:00,82.37,82.39,82.35,82.37,55800.0,46.7661,46.7774,46.7547,46.7661,55800.0
2014-04-03 15:45:00,82.37,82.39,82.34,82.34,83000.0,46.7661,46.7774,46.749,46.749,83000.0
2014-04-03 15:50:00,82.34,82.39,82.34,82.36,75600.0,46.749,46.7774,46.749,46.7604,75600.0
2014-04-03 15:55:00,82.36,82.36,82.28,82.29,208700.0,46.7604,46.7604,46.715,46.7206,208700.0
2014-04-04 09:30:00,82.93,83.1,82.81,82.96,211000.0,47.084,47.1805,47.0159,47.101,211000.0
2014-04-04 09:35:00,82.96,82.97,82.71,82.75,27200.0,47.101,47.1067,46.9591,46.9818,27200.0
2014-04-04 09:40:00,82.72,82.81,82.64,82.81,40900.0,46.9648,47.0159,46.9194,47.0159,40900.0
2014-04-04 09:45:00,82.82,82.87,82.7,82.71,73700.0,47.0216,47.0499,46.9534,46.9591,73700.0
2014-04-04 09:50:00,82.71,82.9,82.71,82.84,33700.0,46.9591,47.067,46.9591,47.0329,33700.0
2014-04-04 09:55:00,82.83,82.86,82.74,82.85,45700.0,47.0272,47.0443,46.9761,47.0386,45700.0
2014-04-04 10:00:00,82.84,82.86,82.69,82.72,44700.0,47.0329,47.0443,46.9478,46.9648,44700.0
2014-04-04 10:05:00,82.72,82.85,82.61,82.7,58600.0,46.9648,47.0386,46.9023,46.9534,58600.0
2014-04-04 10:10:00,82.69,82.83,82.65,82.66,99000.0,46.9478,47.0272,46.925,46.9307,99000.0
2014-04-04 10:15:00,82.65,82.65,82.52,82.59,41300.0,46.925,46.925,46.8512,46.891,41300.0
2014-04-04 10:20:00,82.59,82.69,82.59,82.66,24800.0,46.891,46.9478,46.891,46.9307,24800.0
2014-04-04 10:25:00,82.67,82.69,82.6,82.64,30600.0,46.9364,46.9478,46.8967,46.9194,30600.0
2014-04-04 10:30:00,82.66,82.86,82.64,82.86,52800.0,46.9307,47.0443,46.9194,47.0443,52800.0
2014-04-04 10:35:00,82.86,82.86,82.74,82.83,34700.0,47.0443,47.0443,46.9761,47.0272,34700.0
2014-04-04 10:40:00,82.83,82.9,82.8,82.87,37200.0,47.0272,47.067,47.0102,47.0499,37200.0
2014-04-04 10:45:00,82.87,82.96,82.87,82.91,29700.0,47.0499,47.101,47.0499,47.0727,29700.0
2014-04-04 10:50:00,82.92,82.93,82.87,82.93,46600.0,47.0783,47.084,47.0499,47.084,46600.0
2014-04-04 10:55:00,82.93,83.0,82.88,82.99,69100.0,47.084,47.1238,47.0556,47.1181,69100.0
2014-04-04 11:00:00,82.99,83.0,82.95,82.99,24400.0,47.1181,47.1238,47.0954,47.1181,24400.0
2014-04-04 11:05:00,82.99,83.07,82.97,82.98,46600.0,47.1181,47.1635,47.1067,47.1124,46600.0
2014-04-04 11:10:00,82.97,83.03,82.96,83.0,24700.0,47.1067,47.1408,47.101,47.1238,24700.0
2014-04-04 11:15:00,82.99,83.02,82.9,83.02,33000.0,47.1181,47.1351,47.067,47.1351,33000.0
2014-04-04 11:20:00,83.02,83.05,82.99,83.0,33700.0,47.1351,47.1521,47.1181,47.1238,33700.0
2014-04-04 11:25:00,82.98,83.05,82.93,83.03,40800.0,47.1124,47.1521,47.084,47.1408,40800.0
2014-04-04 11:30:00,83.02,83.13,83.02,83.1,37500.0,47.1351,47.1976,47.1351,47.1805,37500.0
2014-04-04 11:35:00,83.09,83.09,82.94,82.95,30200.0,47.1749,47.1749,47.0897,47.0954,30200.0
2014-04-04 11:40:00,82.95,82.95,82.86,82.88,33900.0,47.0954,47.0954,47.0443,47.0556,33900.0
2014-04-04 11:45:00,82.87,82.88,82.76,82.82,38800.0,47.0499,47.0556,46.9875,47.0216,38800.0
2014-04-04 11:50:00,82.82,82.87,82.79,82.84,24700.0,47.0216,47.0499,47.0045,47.0329,24700.0
2014-04-04 11:55:00,82.85,82.93,82.81,82.93,28400.0,47.0386,47.084,47.0159,47.084,28400.0
2014-04-04 12:00:00,82.93,82.94,82.77,82.8,33900.0,47.084,47.0897,46.9932,47.0102,33900.0
2014-04-04 12:05:00,82.8,82.86,82.79,82.83,23800.0,47.0102,47.0443,47.0045,47.0272,23800.0
2014-04-04 12:10:00,82.83,82.91,82.77,82.9,42000.0,47.0272,47.0727,46.9932,47.067,42000.0
2014-04-04 12:15:00,82.9,83.0,82.9,82.92,32800.0,47.067,47.1238,47.067,47.0783,32800.0
2014-04-04 12:20:00,82.92,82.97,82.89,82.91,62600.0,47.0783,47.1067,47.0613,47.0727,62600.0
2014-04-04 12:25:00,82.89,82.93,82.82,82.83,29000.0,47.0613,47.084,47.0216,47.0272,29000.0
2014-04-04 12:30:00,82.84,82.9,82.84,82.87,21500.0,47.0329,47.067,47.0329,47.0499,21500.0
2014-04-04 12:35:00,82.87,82.92,82.85,82.92,44900.0,47.0499,47.0783,47.0386,47.0783,44900.0
2014-04-04 12:40:00,82.92,82.95,82.9,82.92,62300.0,47.0783,47.0954,47.067,47.0783,62300.0
2014-04-04 12:45:00,82.92,82.93,82.84,82.87,36800.0,47.0783,47.084,47.0329,47.0499,36800.0
2014-04-04 12:50:00,82.86,82.9,82.84,82.86,21800.0,47.0443,47.067,47.0329,47.0443,21800.0
2014-04-04 12:55:00,82.84,82.89,82.79,82.88,45700.0,47.0329,47.0613,47.0045,47.0556,45700.0
2014-04-04 13:00:00,82.87,82.96,82.87,82.94,93700.0,47.0499,47.101,47.0499,47.0897,93700.0
2014-04-04 13:05:00,82.93,82.93,82.83,82.89,40700.0,47.084,47.084,47.0272,47.0613,40700.0
2014-04-04 13:10:00,82.9,82.92,82.86,82.86,35800.0,47.067,47.0783,47.0443,47.0443,35800.0
2014-04-04 13:15:00,82.86,82.92,82.85,82.91,35700.0,47.0443,47.0783,47.0386,47.0727,35700.0
2014-04-04 13:20:00,82.91,82.91,82.86,82.86,25600.0,47.0727,47.0727,47.0443,47.0443,25600.0
2014-04-04 13:25:00,82.87,82.88,82.86,82.88,22700.0,47.0499,47.0556,47.0443,47.0556,22700.0
2014-04-04 13:30:00,82.88,82.88,82.84,82.87,52400.0,47.0556,47.0556,47.0329,47.0499,52400.0
2014-04-04 13:35:00,82.86,82.9,82.86,82.89,25200.0,47.0443,47.067,47.0443,47.0613,25200.0
2014-04-04 13:40:00,82.9,82.96,82.88,82.94,43300.0,47.067,47.101,47.0556,47.0897,43300.0
2014-04-04 13:45:00,82.93,82.99,82.93,82.95,22100.0,47.084,47.1181,47.084,47.0954,22100.0
2014-04-04 13:50:00,82.95,82.95,82.91,82.94,30300.0,47.0954,47.0954,47.0727,47.0897,30300.0
2014-04-04 13:55:00,82.95,82.95,82.91,82.94,44100.0,47.0954,47.0954,47.0727,47.0897,44100.0
2014-04-04 14:00:00,82.94,82.98,82.9,82.91,30000.0,47.0897,47.1124,47.067,47.0727,30000.0
2014-04-04 14:05:00,82.91,82.92,82.84,82.86,54500.0,47.0727,47.0783,47.0329,47.0443,54500.0
2014-04-04 14:10:00,82.86,82.91,82.84,82.9,34400.0,47.0443,47.0727,47.0329,47.067,34400.0
2014-04-04 14:15:00,82.9,83.0,82.85,82.98,71500.0,47.067,47.1238,47.0386,47.1124,71500.0
2014-04-04 14:20:00,82.98,82.98,82.89,82.92,52400.0,47.1124,47.1124,47.0613,47.0783,52400.0
2014-04-04 14:25:00,82.91,82.96,82.89,82.89,47200.0,47.0727,47.101,47.0613,47.0613,47200.0
2014-04-04 14:30:00,82.9,82.93,82.87,82.92,71500.0,47.067,47.084,47.0499,47.0783,71500.0
2014-04-04 14:35:00,82.93,82.96,82.91,82.95,91400.0,47.084,47.101,47.0727,47.0954,91400.0
2014-04-04 14:40:00,82.94,82.98,82.92,82.95,52900.0,47.0897,47.1124,47.0783,47.0954,52900.0
2014-04-04 14:45:00,82.95,82.99,82.91,82.96,75100.0,47.0954,47.1181,47.0727,47.101,75100.0
2014-04-04 14:50:00,82.95,82.98,82.91,82.95,67900.0,47.0954,47.1124,47.0727,47.0954,67900.0
2014-04-04 14:55:00,82.96,83.0,82.95,82.95,64400.0,47.101,47.1238,47.0954,47.0954,64400.0
2014-04-04 15:00:00,82.95,83.03,82.94,83.02,90900.0,47.0954,47.1408,47.0897,47.1351,90900.0
2014-04-04 15:05:00,83.0,83.02,82.95,82.98,73000.0,47.1238,47.1351,47.0954,47.1124,73000.0
2014-04-04 15:10:00,82.97,83.01,82.96,82.96,73200.0,47.1067,47.1294,47.101,47.101,73200.0
2014-04-04 15:15:00,82.97,83.05,82.95,83.04,70300.0,47.1067,47.1521,47.0954,47.1465,70300.0
2014-04-04 15:20:00,83.03,83.1,83.03,83.09,84700.0,47.1408,47.1805,47.1408,47.1749,84700.0
2014-04-04 15:25:00,83.08,83.15,83.07,83.09,101300.0,47.1692,47.2089,47.1635,47.1749,101300.0
2014-04-04 15:30:00,83.07,83.07,82.9,82.91,95500.0,47.1635,47.1635,47.067,47.0727,95500.0
2014-04-04 15:35:00,82.91,82.98,82.9,82.91,83000.0,47.0727,47.1124,47.067,47.0727,83000.0
2014-04-04 15:40:00,82.92,82.98,82.91,82.97,111200.0,47.0783,47.1124,47.0727,47.1067,111200.0
2014-04-04 15:45:00,82.96,83.0,82.94,82.99,118300.0,47.101,47.1238,47.0897,47.1181,118300.0
2014-04-04 15:50:00,82.99,83.01,82.94,83.01,130200.0,47.1181,47.1294,47.0897,47.1294,130200.0
2014-04-04 15:55:00,83.0,83.0,82.77,82.83,358800.0,47.1238,47.1238,46.9932,47.0272,358800.0
2014-04-07 09:30:00,82.76,83.05,82.73,82.93,224900.0,46.9875,47.1521,46.9705,47.084,224900.0
2014-04-07 09:35:00,82.89,82.96,82.8,82.85,94500.0,47.0613,47.101,47.0102,47.0386,94500.0
2014-04-07 09:40:00,82.86,83.04,82.8,82.9,93400.0,47.0443,47.1465,47.0102,47.067,93400.0
2014-04-07 09:45:00,82.9,82.94,82.8,82.81,114700.0,47.067,47.0897,47.0102,47.0159,114700.0
2014-04-07 09:50:00,82.82,82.9,82.78,82.88,61500.0,47.0216,47.067,46.9988,47.0556,61500.0
2014-04-07 09:55:00,82.89,82.9,82.8,82.81,75400.0,47.0613,47.067,47.0102,47.0159,75400.0
2014-04-07 10:00:00,82.81,83.02,82.8,83.01,46000.0,47.0159,47.1351,47.0102,47.1294,46000.0
2014-04-07 10:05:00,83.02,83.14,82.96,83.12,49100.0,47.1351,47.2032,47.101,47.1919,49100.0
2014-04-07 10:10:00,83.12,83.2,83.04,83.04,65500.0,47.1919,47.2373,47.1465,47.1465,65500.0
2014-04-07 10:15:00,83.02,83.04,82.85,82.85,62100.0,47.1351,47.1465,47.0386,47.0386,62100.0
2014-04-07 10:20:00,82.84,82.96,82.84,82.96,38700.0,47.0329,47.101,47.0329,47.101,38700.0
2014-04-07 10:25:00,82.96,82.99,82.93,82.94,47600.0,47.101,47.1181,47.084,47.0897,47600.0
2014-04-07 10:30:00,82.94,82.98,82.9,82.95,74800.0,47.0897,47.1124,47.067,47.0954,74800.0
2014-04-07 10:35:00,82.94,82.98,82.84,82.84,48500.0,47.0897,47.1124,47.0329,47.0329,48500.0
2014-04-07 10:40:00,82.84,82.91,82.83,82.88,39100.0,47.0329,47.0727,47.0272,47.0556,39100.0
2014-04-07 10:45:00,82.88,82.97,82.84,82.87,71100.0,47.0556,47.1067,47.0329,47.0499,71100.0
2014-04-07 10:50:00,82.86,82.93,82.83,82.9,43100.0,47.0443,47.084,47.0272,47.067,43100.0
2014-04-07 10:55:00,82.89,82.92,82.84,82.86,37700.0,47.0613,47.0783,47.0329,47.0443,37700.0
2014-04-07 11:00:00,82.86,82.97,82.84,82.96,46200.0,47.0443,47.1067,47.0329,47.101,46200.0
2014-04-07 11:05:00,82.98,83.05,82.97,83.01,53700.0,47.1124,47.1521,47.1067,47.1294,53700.0
2014-04-07 11:10:00,83.02,83.03,82.98,83.02,27300.0,47.1351,47.1408,47.1124,47.1351,27300.0
2014-04-07 11:15:00,83.02,83.02,82.92,82.95,36500.0,47.1351,47.1351,47.0783,47.0954,36500.0
2014-04-07 11:20:00,82.94,83.04,82.94,83.02,29800.0,47.0897,47.1465,47.0897,47.1351,29800.0
2014-04-07 11:25:00,83.02,83.07,83.01,83.07,17900.0,47.1351,47.1635,47.1294,47.1635,17900.0
2014-04-07 11:30:00,83.06,83.07,82.83,82.96,155300.0,47.1578,47.1635,47.0272,47.101,155300.0
2014-04-07 11:35:00,82.95,82.99,82.86,82.89,33600.0,47.0954,47.1181,47.0443,47.0613,33600.0
2014-04-07 11:40:00,82.89,82.94,82.85,82.88,23800.0,47.0613,47.0897,47.0386,47.0556,23800.0
2014-04-07 11:45:00,82.88,82.95,82.87,82.89,21400.0,47.0556,47.0954,47.0499,47.0613,21400.0
2014-04-07 11:50:00,82.9,82.98,82.9,82.93,22900.0,47.067,47.1124,47.067,47.084,22900.0
2014-04-07 11:55:00,82.93,83.05,82.93,83.04,48900.0,47.084,47.1521,47.084,47.1465,48900.0
2014-04-07 12:00:00,83.04,83.17,83.0,83.15,44900.0,47.1465,47.2203,47.1238,47.2089,44900.0
2014-04-07 12:05:00,83.14,83.18,83.12,83.15,24900.0,47.2032,47.226,47.1919,47.2089,24900.0
2014-04-07 12:10:00,83.14,83.19,83.11,83.13,30100.0,47.2032,47.2316,47.1862,47.1976,30100.0
2014-04-07 12:15:00,83.14,83.2,83.09,83.13,50500.0,47.2032,47.2373,47.1749,47.1976,50500.0
2014-04-07 12:20:00,83.14,83.24,83.14,83.17,41300.0,47.2032,47.26,47.2032,47.2203,41300.0
2014-04-07 12:25:00,83.18,83.23,83.1,83.1,25900.0,47.226,47.2543,47.1805,47.1805,25900.0
2014-04-07 12:30:00,83.1,83.14,83.06,83.12,37600.0,47.1805,47.2032,47.1578,47.1919,37600.0
2014-04-07 12:35:00,83.11,83.15,83.07,83.11,27800.0,47.1862,47.2089,47.1635,47.1862,27800.0
2014-04-07 12:40:00,83.11,83.15,83.07,83.1,23400.0,47.1862,47.2089,47.1635,47.1805,23400.0
2014-04-07 12:45:00,83.11,83.13,83.07,83.08,63400.0,47.1862,47.1976,47.1635,47.1692,63400.0
2014-04-07 12:50:00,83.08,83.19,83.05,83.19,48900.0,47.1692,47.2316,47.1521,47.2316,48900.0
2014-04-07 12:55:00,83.18,83.18,83.12,83.15,41000.0,47.226,47.226,47.1919,47.2089,41000.0
2014-04-07 13:00:00,83.14,83.19,83.13,83.17,40400.0,47.2032,47.2316,47.1976,47.2203,40400.0
2014-04-07 13:05:00,83.17,83.18,83.12,83.13,75200.0,47.2203,47.226,47.1919,47.1976,75200.0
2014-04-07 13:10:00,83.14,83.2,83.13,83.17,38800.0,47.2032,47.2373,47.1976,47.2203,38800.0
2014-04-07 13:15:00,83.17,83.18,83.12,83.13,33900.0,47.2203,47.226,47.1919,47.1976,33900.0
2014-04-07 13:20:00,83.13,83.24,83.13,83.2,39900.0,47.1976,47.26,47.1976,47.2373,39900.0
2014-04-07 13:25:00,83.2,83.26,83.19,83.24,41900.0,47.2373,47.2714,47.2316,47.26,41900.0
2014-04-07 13:30:00,83.24,83.28,83.17,83.18,35000.0,47.26,47.2827,47.2203,47.226,35000.0
2014-04-07 13:35:00,83.18,83.19,83.12,83.14,43400.0,47.226,47.2316,47.1919,47.2032,43400.0
2014-04-07 13:40:00,83.14,83.2,83.13,83.14,34000.0,47.2032,47.2373,47.1976,47.2032,34000.0
2014-04-07 13:45:00,83.14,83.16,83.13,83.15,33000.0,47.2032,47.2146,47.1976,47.2089,33000.0
2014-04-07 13:50:00,83.14,83.17,83.13,83.17,26000.0,47.2032,47.2203,47.1976,47.2203,26000.0
2014-04-07 13:55:00,83.17,83.19,83.13,83.16,20000.0,47.2203,47.2316,47.1976,47.2146,20000.0
2014-04-07 14:00:00,83.16,83.26,83.16,83.26,45000.0,47.2146,47.2714,47.2146,47.2714,45000.0
2014-04-07 14:05:00,83.26,83.31,83.25,83.28,46400.0,47.2714,47.2998,47.2657,47.2827,46400.0
2014-04-07 14:10:00,83.27,83.3,83.24,83.26,64400.0,47.277,47.2941,47.26,47.2714,64400.0
2014-04-07 14:15:00,83.27,83.3,83.24,83.26,43300.0,47.277,47.2941,47.26,47.2714,43300.0
2014-04-07 14:20:00,83.25,83.32,83.25,83.3,49000.0,47.2657,47.3054,47.2657,47.2941,49000.0
2014-04-07 14:25:00,83.3,83.31,83.25,83.25,55200.0,47.2941,47.2998,47.2657,47.2657,55200.0
2014-04-07 14:30:00,83.26,83.31,83.24,83.31,53300.0,47.2714,47.2998,47.26,47.2998,53300.0
2014-04-07 14:35:00,83.32,83.32,83.26,83.29,30500.0,47.3054,47.3054,47.2714,47.2884,30500.0
2014-04-07 14:40:00,83.3,83.31,83.23,83.24,69100.0,47.2941,47.2998,47.2543,47.26,69100.0
2014-04-07 14:45:00,83.24,83.27,83.17,83.21,52400.0,47.26,47.277,47.2203,47.243,52400.0
2014-04-07 14:50:00,83.21,83.25,83.19,83.2,41200.0,47.243,47.2657,47.2316,47.2373,41200.0
2014-04-07 14:55:00,83.2,83.22,83.16,83.19,26600.0,47.2373,47.2487,47.2146,47.2316,26600.0
2014-04-07 15:00:00,83.19,83.2,83.11,83.11,35100.0,47.2316,47.2373,47.1862,47.1862,35100.0
2014-04-07 15:05:00,83.12,83.16,83.11,83.16,26300.0,47.1919,47.2146,47.1862,47.2146,26300.0
2014-04-07 15:10:00,83.16,83.26,83.14,83.26,45900.0,47.2146,47.2714,47.2032,47.2714,45900.0
2014-04-07 15:15:00,83.26,83.27,83.2,83.26,38400.0,47.2714,47.277,47.2373,47.2714,38400.0
2014-04-07 15:20:00,83.26,83.26,83.2,83.22,53500.0,47.2714,47.2714,47.2373,47.2487,53500.0
2014-04-07 15:25:00,83.23,83.27,83.2,83.21,55300.0,47.2543,47.277,47.2373,47.243,55300.0
2014-04-07 15:30:00,83.21,83.23,83.19,83.21,65700.0,47.243,47.2543,47.2316,47.243,65700.0
2014-04-07 15:35:00,83.21,83.28,83.2,83.24,78300.0,47.243,47.2827,47.2373,47.26,78300.0
2014-04-07 15:40:00,83.24,83.24,83.19,83.19,79600.0,47.26,47.26,47.2316,47.2316,79600.0
2014-04-07 15:45:00,83.2,83.24,83.17,83.19,163800.0,47.2373,47.26,47.2203,47.2316,163800.0
2014-04-07 15:50:00,83.18,83.19,83.05,83.06,132600.0,47.226,47.2316,47.1521,47.1578,132600.0
2014-04-07 15:55:00,83.05,83.06,82.87,82.9,328700.0,47.1521,47.1578,47.0499,47.067,328700.0
2014-04-08 09:30:00,82.97,83.7,82.97,83.7,218900.0,47.1067,47.5212,47.1067,47.5212,218900.0
2014-04-08 09:35:00,83.7,83.73,83.34,83.44,78300.0,47.5212,47.5382,47.3168,47.3736,78300.0
2014-04-08 09:40:00,83.46,83.62,83.4,83.58,96800.0,47.3849,47.4758,47.3509,47.4531,96800.0
2014-04-08 09:45:00,83.59,83.6,83.49,83.56,103400.0,47.4587,47.4644,47.402,47.4417,103400.0
2014-04-08 09:50:00,83.56,83.65,83.46,83.56,117400.0,47.4417,47.4928,47.3849,47.4417,117400.0
2014-04-08 09:55:00,83.55,83.77,83.53,83.67,89300.0,47.436,47.5609,47.4247,47.5042,89300.0
2014-04-08 10:00:00,83.67,83.89,83.67,83.75,106800.0,47.5042,47.6291,47.5042,47.5496,106800.0
2014-04-08 10:05:00,83.73,83.81,83.65,83.68,88000.0,47.5382,47.5836,47.4928,47.5098,88000.0
2014-04-08 10:10:00,83.67,83.68,83.4,83.6,122400.0,47.5042,47.5098,47.3509,47.4644,122400.0
2014-04-08 10:15:00,83.59,83.77,83.59,83.76,68400.0,47.4587,47.5609,47.4587,47.5552,68400.0
2014-04-08 10:20:00,83.76,83.82,83.71,83.81,57000.0,47.5552,47.5893,47.5269,47.5836,57000.0
2014-04-08 10:25:00,83.8,83.92,83.79,83.88,134500.0,47.578,47.6461,47.5723,47.6234,134500.0
2014-04-08 10:30:00,83.88,83.99,83.85,83.97,50000.0,47.6234,47.6858,47.6063,47.6745,50000.0
2014-04-08 10:35:00,83.97,84.09,83.94,84.06,95900.0,47.6745,47.7426,47.6574,47.7256,95900.0
2014-04-08 10:40:00,84.05,84.11,84.01,84.06,44000.0,47.7199,47.754,47.6972,47.7256,44000.0
2014-04-08 10:45:00,84.04,84.06,83.88,83.89,55200.0,47.7142,47.7256,47.6234,47.6291,55200.0
2014-04-08 10:50:00,83.89,83.95,83.87,83.9,53100.0,47.6291,47.6631,47.6177,47.6347,53100.0
2014-04-08 10:55:00,83.9,83.96,83.89,83.91,74300.0,47.6347,47.6688,47.6291,47.6404,74300.0
2014-04-08 11:00:00,83.91,83.96,83.89,83.96,49100.0,47.6404,47.6688,47.6291,47.6688,49100.0
2014-04-08 11:05:00,83.95,83.99,83.92,83.92,39000.0,47.6631,47.6858,47.6461,47.6461,39000.0
2014-04-08 11:10:00,83.91,83.93,83.87,83.93,75800.0,47.6404,47.6518,47.6177,47.6518,75800.0
2014-04-08 11:15:00,83.94,84.04,83.93,84.01,48700.0,47.6574,47.7142,47.6518,47.6972,48700.0
2014-04-08 11:20:00,84.01,84.08,84.01,84.06,43700.0,47.6972,47.7369,47.6972,47.7256,43700.0
2014-04-08 11:25:00,84.06,84.06,84.0,84.01,30100.0,47.7256,47.7256,47.6915,47.6972,30100.0
2014-04-08 11:30:00,84.0,84.01,83.9,83.93,50100.0,47.6915,47.6972,47.6347,47.6518,50100.0
2014-04-08 11:35:00,83.93,84.13,83.92,84.13,70900.0,47.6518,47.7653,47.6461,47.7653,70900.0
2014-04-08 11:40:00,84.12,84.12,84.03,84.06,33300.0,47.7596,47.7596,47.7085,47.7256,33300.0
2014-04-08 11:45:00,84.05,84.09,84.01,84.08,52800.0,47.7199,47.7426,47.6972,47.7369,52800.0
2014-04-08 11:50:00,84.07,84.14,84.04,84.11,37100.0,47.7313,47.771,47.7142,47.754,37100.0
2014-04-08 11:55:00,84.11,84.24,84.11,84.21,53400.0,47.754,47.8278,47.754,47.8107,53400.0
2014-04-08 12:00:00,84.22,84.22,84.11,84.17,35000.0,47.8164,47.8164,47.754,47.788,35000.0
2014-04-08 12:05:00,84.18,84.23,84.16,84.18,36200.0,47.7937,47.8221,47.7824,47.7937,36200.0
2014-04-08 12:10:00,84.19,84.22,84.15,84.21,22500.0,47.7994,47.8164,47.7767,47.8107,22500.0
2014-04-08 12:15:00,84.21,84.22,84.11,84.13,25500.0,47.8107,47.8164,47.754,47.7653,25500.0
2014-04-08 12:20:00,84.12,84.14,84.05,84.06,27600.0,47.7596,47.771,47.7199,47.7256,27600.0
2014-04-08 12:25:00,84.05,84.08,83.98,83.98,32300.0,47.7199,47.7369,47.6802,47.6802,32300.0
2014-04-08 12:30:00,83.98,83.99,83.94,83.95,25100.0,47.6802,47.6858,47.6574,47.6631,25100.0
2014-04-08 12:35:00,83.96,84.01,83.96,84.01,30400.0,47.6688,47.6972,47.6688,47.6972,30400.0
2014-04-08 12:40:00,84.0,84.01,83.97,84.0,39100.0,47.6915,47.6972,47.6745,47.6915,39100.0
2014-04-08 12:45:00,84.0,84.04,84.0,84.01,43000.0,47.6915,47.7142,47.6915,47.6972,43000.0
2014-04-08 12:50:00,84.01,84.03,83.99,84.01,104700.0,47.6972,47.7085,47.6858,47.6972,104700.0
2014-04-08 12:55:00,84.01,84.02,83.99,84.0,24300.0,47.6972,47.7029,47.6858,47.6915,24300.0
2014-04-08 13:00:00,84.0,84.02,84.0,84.01,32900.0,47.6915,47.7029,47.6915,47.6972,32900.0
2014-04-08 13:05:00,84.01,84.03,84.01,84.02,28600.0,47.6972,47.7085,47.6972,47.7029,28600.0
2014-04-08 13:10:00,84.02,84.08,84.02,84.06,20800.0,47.7029,47.7369,47.7029,47.7256,20800.0
2014-04-08 13:15:00,84.05,84.12,84.05,84.09,21500.0,47.7199,47.7596,47.7199,47.7426,21500.0
2014-04-08 13:20:00,84.08,84.14,84.06,84.09,43800.0,47.7369,47.771,47.7256,47.7426,43800.0
2014-04-08 13:25:00,84.09,84.14,84.06,84.06,54700.0,47.7426,47.771,47.7256,47.7256,54700.0
2014-04-08 13:30:00,84.05,84.07,84.0,84.01,38800.0,47.7199,47.7313,47.6915,47.6972,38800.0
2014-04-08 13:35:00,84.01,84.09,84.0,84.09,45000.0,47.6972,47.7426,47.6915,47.7426,45000.0
2014-04-08 13:40:00,84.09,84.09,84.05,84.07,49500.0,47.7426,47.7426,47.7199,47.7313,49500.0
2014-04-08 13:45:00,84.07,84.11,84.06,84.08,50300.0,47.7313,47.754,47.7256,47.7369,50300.0
2014-04-08 13:50:00,84.08,84.12,84.06,84.06,36900.0,47.7369,47.7596,47.7256,47.7256,36900.0
2014-04-08 13:55:00,84.05,84.13,84.05,84.13,33700.0,47.7199,47.7653,47.7199,47.7653,33700.0
2014-04-08 14:00:00,84.13,84.15,84.1,84.1,21900.0,47.7653,47.7767,47.7483,47.7483,21900.0
2014-04-08 14:05:00,84.11,84.13,84.06,84.09,33000.0,47.754,47.7653,47.7256,47.7426,33000.0
2014-04-08 14:10:00,84.09,84.14,84.08,84.08,32400.0,47.7426,47.771,47.7369,47.7369,32400.0
2014-04-08 14:15:00,84.07,84.1,84.05,84.07,36100.0,47.7313,47.7483,47.7199,47.7313,36100.0
2014-04-08 14:20:00,84.07,84.12,84.06,84.11,30000.0,47.7313,47.7596,47.7256,47.754,30000.0
2014-04-08 14:25:00,84.11,84.12,84.06,84.07,51000.0,47.754,47.7596,47.7256,47.7313,51000.0
2014-04-08 14:30:00,84.06,84.12,84.04,84.07,60300.0,47.7256,47.7596,47.7142,47.7313,60300.0
2014-04-08 14:35:00,84.07,84.12,84.07,84.07,31700.0,47.7313,47.7596,47.7313,47.7313,31700.0
2014-04-08 14:40:00,84.08,84.09,84.04,84.07,38300.0,47.7369,47.7426,47.7142,47.7313,38300.0
2014-04-08 14:45:00,84.07,84.1,84.05,84.07,51300.0,47.7313,47.7483,47.7199,47.7313,51300.0
2014-04-08 14:50:00,84.07,84.1,84.06,84.07,27100.0,47.7313,47.7483,47.7256,47.7313,27100.0
2014-04-08 14:55:00,84.08,84.11,84.04,84.07,38500.0,47.7369,47.754,47.7142,47.7313,38500.0
2014-04-08 15:00:00,84.07,84.09,84.02,84.03,34900.0,47.7313,47.7426,47.7029,47.7085,34900.0
2014-04-08 15:05:00,84.04,84.04,83.97,83.98,59800.0,47.7142,47.7142,47.6745,47.6802,59800.0
2014-04-08 15:10:00,83.97,83.99,83.93,83.96,56000.0,47.6745,47.6858,47.6518,47.6688,56000.0
2014-04-08 15:15:00,83.96,83.97,83.92,83.94,55300.0,47.6688,47.6745,47.6461,47.6574,55300.0
2014-04-08 15:20:00,83.93,83.96,83.92,83.94,58200.0,47.6518,47.6688,47.6461,47.6574,58200.0
2014-04-08 15:25:00,83.94,83.97,83.89,83.89,58400.0,47.6574,47.6745,47.6291,47.6291,58400.0
2014-04-08 15:30:00,83.9,83.94,83.88,83.89,70100.0,47.6347,47.6574,47.6234,47.6291,70100.0
2014-04-08 15:35:00,83.89,83.97,83.88,83.97,59700.0,47.6291,47.6745,47.6234,47.6745,59700.0
2014-04-08 15:40:00,83.98,84.02,83.96,84.0,90300.0,47.6802,47.7029,47.6688,47.6915,90300.0
2014-04-08 15:45:00,83.99,83.99,83.9,83.93,144600.0,47.6858,47.6858,47.6347,47.6518,144600.0
2014-04-08 15:50:00,83.92,83.93,83.83,83.85,118600.0,47.6461,47.6518,47.595,47.6063,118600.0
2014-04-08 15:55:00,83.85,83.89,83.82,83.83,246200.0,47.6063,47.6291,47.5893,47.595,246200.0
2014-04-09 09:30:00,83.96,84.02,83.58,83.8,129700.0,47.6688,47.7029,47.4531,47.578,129700.0
2014-04-09 09:35:00,83.8,83.89,83.69,83.83,75300.0,47.578,47.6291,47.5155,47.595,75300.0
2014-04-09 09:40:00,83.83,83.83,83.63,83.72,55000.0,47.595,47.595,47.4814,47.5325,55000.0
2014-04-09 09:45:00,83.74,83.77,83.6,83.67,156100.0,47.5439,47.5609,47.4644,47.5042,156100.0
2014-04-09 09:50:00,83.66,83.75,83.61,83.66,46500.0,47.4985,47.5496,47.4701,47.4985,46500.0
2014-04-09 09:55:00,83.66,83.75,83.64,83.74,43400.0,47.4985,47.5496,47.4871,47.5439,43400.0
2014-04-09 10:00:00,83.75,83.78,83.66,83.72,64300.0,47.5496,47.5666,47.4985,47.5325,64300.0
2014-04-09 10:05:00,83.7,83.75,83.59,83.65,47000.0,47.5212,47.5496,47.4587,47.4928,47000.0
2014-04-09 10:10:00,83.66,83.69,83.52,83.56,63500.0,47.4985,47.5155,47.419,47.4417,63500.0
2014-04-09 10:15:00,83.56,83.62,83.53,83.57,38000.0,47.4417,47.4758,47.4247,47.4474,38000.0
2014-04-09 10:20:00,83.58,83.67,83.52,83.59,31200.0,47.4531,47.5042,47.419,47.4587,31200.0
2014-04-09 10:25:00,83.6,83.69,83.55,83.68,47600.0,47.4644,47.5155,47.436,47.5098,47600.0
2014-04-09 10:30:00,83.69,83.76,83.58,83.69,34800.0,47.5155,47.5552,47.4531,47.5155,34800.0
2014-04-09 10:35:00,83.68,83.72,83.66,83.7,19100.0,47.5098,47.5325,47.4985,47.5212,19100.0
2014-04-09 10:40:00,83.71,83.75,83.67,83.67,15800.0,47.5269,47.5496,47.5042,47.5042,15800.0
2014-04-09 10:45:00,83.67,83.67,83.53,83.54,35000.0,47.5042,47.5042,47.4247,47.4303,35000.0
2014-04-09 10:50:00,83.53,83.62,83.53,83.59,26700.0,47.4247,47.4758,47.4247,47.4587,26700.0
2014-04-09 10:55:00,83.58,83.59,83.53,83.53,20100.0,47.4531,47.4587,47.4247,47.4247,20100.0
2014-04-09 11:00:00,83.52,83.62,83.5,83.62,34000.0,47.419,47.4758,47.4076,47.4758,34000.0
2014-04-09 11:05:00,83.63,83.65,83.58,83.6,32700.0,47.4814,47.4928,47.4531,47.4644,32700.0
2014-04-09 11:10:00,83.61,83.66,83.57,83.57,25800.0,47.4701,47.4985,47.4474,47.4474,25800.0
2014-04-09 11:15:00,83.58,83.63,83.52,83.52,25700.0,47.4531,47.4814,47.419,47.419,25700.0
2014-04-09 11:20:00,83.52,83.57,83.49,83.5,48600.0,47.419,47.4474,47.402,47.4076,48600.0
2014-04-09 11:25:00,83.51,83.51,83.46,83.47,21000.0,47.4133,47.4133,47.3849,47.3906,21000.0
2014-04-09 11:30:00,83.48,83.5,83.42,83.45,29100.0,47.3963,47.4076,47.3622,47.3792,29100.0
2014-04-09 11:35:00,83.45,83.45,83.35,83.4,43100.0,47.3792,47.3792,47.3225,47.3509,43100.0
2014-04-09 11:40:00,83.41,83.46,83.41,83.46,23100.0,47.3565,47.3849,47.3565,47.3849,23100.0
2014-04-09 11:45:00,83.47,83.47,83.33,83.33,26200.0,47.3906,47.3906,47.3111,47.3111,26200.0
2014-04-09 11:50:00,83.34,83.37,83.27,83.35,27600.0,47.3168,47.3338,47.277,47.3225,27600.0
2014-04-09 11:55:00,83.35,83.4,83.34,83.35,30700.0,47.3225,47.3509,47.3168,47.3225,30700.0
2014-04-09 12:00:00,83.36,83.37,83.34,83.35,30000.0,47.3281,47.3338,47.3168,47.3225,30000.0
2014-04-09 12:05:00,83.35,83.37,83.33,83.37,28100.0,47.3225,47.3338,47.3111,47.3338,28100.0
2014-04-09 12:10:00,83.37,83.38,83.36,83.36,19000.0,47.3338,47.3395,47.3281,47.3281,19000.0
2014-04-09 12:15:00,83.37,83.37,83.31,83.31,15000.0,47.3338,47.3338,47.2998,47.2998,15000.0
2014-04-09 12:20:00,83.31,83.33,83.28,83.32,13700.0,47.2998,47.3111,47.2827,47.3054,13700.0
2014-04-09 12:25:00,83.31,83.34,83.3,83.31,35600.0,47.2998,47.3168,47.2941,47.2998,35600.0
2014-04-09 12:30:00,83.32,83.37,83.31,83.33,21600.0,47.3054,47.3338,47.2998,47.3111,21600.0
2014-04-09 12:35:00,83.33,83.35,83.29,83.32,22400.0,47.3111,47.3225,47.2884,47.3054,22400.0
2014-04-09 12:40:00,83.32,83.34,83.28,83.33,13200.0,47.3054,47.3168,47.2827,47.3111,13200.0
2014-04-09 12:45:00,83.33,83.38,83.31,83.38,21800.0,47.3111,47.3395,47.2998,47.3395,21800.0
2014-04-09 12:50:00,83.38,83.39,83.37,83.38,18500.0,47.3395,47.3452,47.3338,47.3395,18500.0
2014-04-09 12:55:00,83.37,83.4,83.34,83.37,26800.0,47.3338,47.3509,47.3168,47.3338,26800.0
2014-04-09 13:00:00,83.37,83.39,83.36,83.38,8800.0,47.3338,47.3452,47.3281,47.3395,8800.0
2014-04-09 13:05:00,83.39,83.39,83.31,83.32,21900.0,47.3452,47.3452,47.2998,47.3054,21900.0
2014-04-09 13:10:00,83.31,83.35,83.3,83.33,17300.0,47.2998,47.3225,47.2941,47.3111,17300.0
2014-04-09 13:15:00,83.33,83.35,83.32,83.34,9300.0,47.3111,47.3225,47.3054,47.3168,9300.0
2014-04-09 13:20:00,83.35,83.37,83.34,83.36,12100.0,47.3225,47.3338,47.3168,47.3281,12100.0
2014-04-09 13:25:00,83.36,83.4,83.36,83.37,20300.0,47.3281,47.3509,47.3281,47.3338,20300.0
2014-04-09 13:30:00,83.37,83.43,83.36,83.41,32400.0,47.3338,47.3679,47.3281,47.3565,32400.0
2014-04-09 13:35:00,83.41,83.48,83.41,83.48,14100.0,47.3565,47.3963,47.3565,47.3963,14100.0
2014-04-09 13:40:00,83.48,83.51,83.47,83.5,15400.0,47.3963,47.4133,47.3906,47.4076,15400.0
2014-04-09 13:45:00,83.5,83.52,83.49,83.51,14200.0,47.4076,47.419,47.402,47.4133,14200.0
2014-04-09 13:50:00,83.51,83.59,83.51,83.58,26400.0,47.4133,47.4587,47.4133,47.4531,26400.0
2014-04-09 13:55:00,83.58,83.58,83.48,83.49,22100.0,47.4531,47.4531,47.3963,47.402,22100.0
2014-04-09 14:00:00,83.49,83.67,83.49,83.66,57400.0,47.402,47.5042,47.402,47.4985,57400.0
2014-04-09 14:05:00,83.66,83.71,83.64,83.69,35800.0,47.4985,47.5269,47.4871,47.5155,35800.0
2014-04-09 14:10:00,83.69,83.71,83.56,83.56,39900.0,47.5155,47.5269,47.4417,47.4417,39900.0
2014-04-09 14:15:00,83.56,83.6,83.51,83.57,54000.0,47.4417,47.4644,47.4133,47.4474,54000.0
2014-04-09 14:20:00,83.56,83.74,83.56,83.73,28600.0,47.4417,47.5439,47.4417,47.5382,28600.0
2014-04-09 14:25:00,83.74,83.76,83.69,83.7,20200.0,47.5439,47.5552,47.5155,47.5212,20200.0
2014-04-09 14:30:00,83.71,83.74,83.69,83.72,18700.0,47.5269,47.5439,47.5155,47.5325,18700.0
2014-04-09 14:35:00,83.72,83.76,83.72,83.74,21000.0,47.5325,47.5552,47.5325,47.5439,21000.0
2014-04-09 14:40:00,83.74,83.77,83.72,83.73,17700.0,47.5439,47.5609,47.5325,47.5382,17700.0
2014-04-09 14:45:00,83.73,83.81,83.73,83.79,23100.0,47.5382,47.5836,47.5382,47.5723,23100.0
2014-04-09 14:50:00,83.78,83.84,83.77,83.79,28100.0,47.5666,47.6007,47.5609,47.5723,28100.0
2014-04-09 14:55:00,83.79,83.81,83.76,83.79,30100.0,47.5723,47.5836,47.5552,47.5723,30100.0
2014-04-09 15:00:00,83.79,83.8,83.75,83.79,27100.0,47.5723,47.578,47.5496,47.5723,27100.0
2014-04-09 15:05:00,83.79,83.8,83.75,83.78,52200.0,47.5723,47.578,47.5496,47.5666,52200.0
2014-04-09 15:10:00,83.78,83.8,83.73,83.75,34500.0,47.5666,47.578,47.5382,47.5496,34500.0
2014-04-09 15:15:00,83.75,83.76,83.72,83.73,22100.0,47.5496,47.5552,47.5325,47.5382,22100.0
2014-04-09 15:20:00,83.73,83.76,83.72,83.74,42300.0,47.5382,47.5552,47.5325,47.5439,42300.0
2014-04-09 15:25:00,83.75,83.75,83.69,83.69,47500.0,47.5496,47.5496,47.5155,47.5155,47500.0
2014-04-09 15:30:00,83.7,83.77,83.69,83.77,74600.0,47.5212,47.5609,47.5155,47.5609,74600.0
2014-04-09 15:35:00,83.76,83.8,83.74,83.8,78500.0,47.5552,47.578,47.5439,47.578,78500.0
2014-04-09 15:40:00,83.8,83.86,83.79,83.84,66600.0,47.578,47.612,47.5723,47.6007,66600.0
2014-04-09 15:45:00,83.84,83.86,83.79,83.86,82400.0,47.6007,47.612,47.5723,47.612,82400.0
2014-04-09 15:50:00,83.86,83.89,83.82,83.84,93600.0,47.612,47.6291,47.5893,47.6007,93600.0
2014-04-09 15:55:00,83.84,83.9,83.82,83.89,227700.0,47.6007,47.6347,47.5893,47.6291,227700.0
2014-04-10 09:30:00,84.08,84.46,83.93,84.33,138600.0,47.7369,47.9527,47.6518,47.8789,138600.0
2014-04-10 09:35:00,84.32,84.47,84.3,84.38,49600.0,47.8732,47.9584,47.8618,47.9073,49600.0
2014-04-10 09:40:00,84.39,84.64,84.39,84.56,137000.0,47.9129,48.0549,47.9129,48.0095,137000.0
2014-04-10 09:45:00,84.57,84.75,84.55,84.62,91100.0,48.0151,48.1173,48.0038,48.0435,91100.0
2014-04-10 09:50:00,84.62,84.66,84.53,84.65,88500.0,48.0435,48.0662,47.9924,48.0606,88500.0
2014-04-10 09:55:00,84.63,84.71,84.6,84.7,59900.0,48.0492,48.0946,48.0322,48.0889,59900.0
2014-04-10 10:00:00,84.7,84.74,84.66,84.67,101900.0,48.0889,48.1117,48.0662,48.0719,101900.0
2014-04-10 10:05:00,84.67,84.72,84.63,84.7,48600.0,48.0719,48.1003,48.0492,48.0889,48600.0
2014-04-10 10:10:00,84.68,84.76,84.64,84.74,53100.0,48.0776,48.123,48.0549,48.1117,53100.0
2014-04-10 10:15:00,84.74,84.76,84.58,84.62,64900.0,48.1117,48.123,48.0208,48.0435,64900.0
2014-04-10 10:20:00,84.63,84.65,84.54,84.58,68300.0,48.0492,48.0606,47.9981,48.0208,68300.0
2014-04-10 10:25:00,84.58,84.62,84.4,84.42,77800.0,48.0208,48.0435,47.9186,47.93,77800.0
2014-04-10 10:30:00,84.41,84.6,84.4,84.59,100900.0,47.9243,48.0322,47.9186,48.0265,100900.0
2014-04-10 10:35:00,84.6,84.69,84.6,84.69,65600.0,48.0322,48.0833,48.0322,48.0833,65600.0
2014-04-10 10:40:00,84.7,84.75,84.67,84.73,69300.0,48.0889,48.1173,48.0719,48.106,69300.0
2014-04-10 10:45:00,84.72,84.75,84.67,84.68,71400.0,48.1003,48.1173,48.0719,48.0776,71400.0
2014-04-10 10:50:00,84.68,84.74,84.61,84.74,64400.0,48.0776,48.1117,48.0378,48.1117,64400.0
2014-04-10 10:55:00,84.73,84.73,84.67,84.69,63800.0,48.106,48.106,48.0719,48.0833,63800.0
2014-04-10 11:00:00,84.68,84.78,84.66,84.77,69700.0,48.0776,48.1344,48.0662,48.1287,69700.0
2014-04-10 11:05:00,84.78,84.82,84.73,84.81,74200.0,48.1344,48.1571,48.106,48.1514,74200.0
2014-04-10 11:10:00,84.82,84.9,84.79,84.9,134900.0,48.1571,48.2025,48.14,48.2025,134900.0
2014-04-10 11:15:00,84.9,84.97,84.82,84.83,94500.0,48.2025,48.2422,48.1571,48.1627,94500.0
2014-04-10 11:20:00,84.82,84.87,84.76,84.83,50000.0,48.1571,48.1855,48.123,48.1627,50000.0
2014-04-10 11:25:00,84.83,84.83,84.7,84.73,73300.0,48.1627,48.1627,48.0889,48.106,73300.0
2014-04-10 11:30:00,84.73,84.74,84.71,84.73,68700.0,48.106,48.1117,48.0946,48.106,68700.0
2014-04-10 11:35:00,84.72,84.74,84.65,84.71,83000.0,48.1003,48.1117,48.0606,48.0946,83000.0
2014-04-10 11:40:00,84.71,84.71,84.56,84.67,82400.0,48.0946,48.0946,48.0095,48.0719,82400.0
2014-04-10 11:45:00,84.67,84.72,84.65,84.69,45100.0,48.0719,48.1003,48.0606,48.0833,45100.0
2014-04-10 11:50:00,84.69,84.73,84.63,84.67,51300.0,48.0833,48.106,48.0492,48.0719,51300.0
2014-04-10 11:55:00,84.67,84.71,84.6,84.62,103900.0,48.0719,48.0946,48.0322,48.0435,103900.0
2014-04-10 12:00:00,84.61,84.61,84.32,84.36,80100.0,48.0378,48.0378,47.8732,47.8959,80100.0
2014-04-10 12:05:00,84.35,84.52,84.35,84.51,64600.0,47.8902,47.9867,47.8902,47.9811,64600.0
2014-04-10 12:10:00,84.51,84.51,84.41,84.44,40500.0,47.9811,47.9811,47.9243,47.9413,40500.0
2014-04-10 12:15:00,84.42,84.58,84.39,84.56,47100.0,47.93,48.0208,47.9129,48.0095,47100.0
2014-04-10 12:20:00,84.56,84.56,84.43,84.44,40800.0,48.0095,48.0095,47.9356,47.9413,40800.0
2014-04-10 12:25:00,84.44,84.49,84.39,84.39,38900.0,47.9413,47.9697,47.9129,47.9129,38900.0
2014-04-10 12:30:00,84.39,84.47,84.38,84.42,30700.0,47.9129,47.9584,47.9073,47.93,30700.0
2014-04-10 12:35:00,84.43,84.44,84.31,84.31,37000.0,47.9356,47.9413,47.8675,47.8675,37000.0
2014-04-10 12:40:00,84.31,84.34,84.18,84.18,102600.0,47.8675,47.8845,47.7937,47.7937,102600.0
2014-04-10 12:45:00,84.18,84.35,84.18,84.34,34100.0,47.7937,47.8902,47.7937,47.8845,34100.0
2014-04-10 12:50:00,84.34,84.34,84.26,84.32,33500.0,47.8845,47.8845,47.8391,47.8732,33500.0
2014-04-10 12:55:00,84.31,84.39,84.28,84.28,55000.0,47.8675,47.9129,47.8505,47.8505,55000.0
2014-04-10 13:00:00,84.28,84.31,84.24,84.24,52800.0,47.8505,47.8675,47.8278,47.8278,52800.0
2014-04-10 13:05:00,84.25,84.26,84.21,84.23,31400.0,47.8334,47.8391,47.8107,47.8221,31400.0
2014-04-10 13:10:00,84.22,84.22,84.07,84.07,40800.0,47.8164,47.8164,47.7313,47.7313,40800.0
2014-04-10 13:15:00,84.07,84.1,84.01,84.03,44600.0,47.7313,47.7483,47.6972,47.7085,44600.0
2014-04-10 13:20:00,84.02,84.08,84.0,84.03,34000.0,47.7029,47.7369,47.6915,47.7085,34000.0
2014-04-10 13:25:00,84.04,84.13,84.03,84.13,39200.0,47.7142,47.7653,47.7085,47.7653,39200.0
2014-04-10 13:30:00,84.13,84.19,84.1,84.18,29500.0,47.7653,47.7994,47.7483,47.7937,29500.0
2014-04-10 13:35:00,84.18,84.23,84.16,84.23,24500.0,47.7937,47.8221,47.7824,47.8221,24500.0
2014-04-10 13:40:00,84.22,84.33,84.21,84.33,28900.0,47.8164,47.8789,47.8107,47.8789,28900.0
2014-04-10 13:45:00,84.33,84.37,84.27,84.37,33400.0,47.8789,47.9016,47.8448,47.9016,33400.0
2014-04-10 13:50:00,84.36,84.39,84.31,84.38,51400.0,47.8959,47.9129,47.8675,47.9073,51400.0
2014-04-10 13:55:00,84.37,84.38,84.23,84.27,38500.0,47.9016,47.9073,47.8221,47.8448,38500.0
2014-04-10 14:00:00,84.26,84.3,84.24,84.29,33800.0,47.8391,47.8618,47.8278,47.8562,33800.0
2014-04-10 14:05:00,84.29,84.33,84.25,84.32,40700.0,47.8562,47.8789,47.8334,47.8732,40700.0
2014-04-10 14:10:00,84.32,84.36,84.3,84.33,37500.0,47.8732,47.8959,47.8618,47.8789,37500.0
2014-04-10 14:15:00,84.34,84.35,84.28,84.35,33000.0,47.8845,47.8902,47.8505,47.8902,33000.0
2014-04-10 14:20:00,84.35,84.37,84.31,84.32,32500.0,47.8902,47.9016,47.8675,47.8732,32500.0
2014-04-10 14:25:00,84.32,84.33,84.22,84.24,34900.0,47.8732,47.8789,47.8164,47.8278,34900.0
2014-04-10 14:30:00,84.23,84.24,84.18,84.22,38100.0,47.8221,47.8278,47.7937,47.8164,38100.0
2014-04-10 14:35:00,84.21,84.22,84.14,84.18,40200.0,47.8107,47.8164,47.771,47.7937,40200.0
2014-04-10 14:40:00,84.19,84.26,84.18,84.24,63700.0,47.7994,47.8391,47.7937,47.8278,63700.0
2014-04-10 14:45:00,84.24,84.24,84.05,84.06,54600.0,47.8278,47.8278,47.7199,47.7256,54600.0
2014-04-10 14:50:00,84.07,84.13,84.03,84.06,67300.0,47.7313,47.7653,47.7085,47.7256,67300.0
2014-04-10 14:55:00,84.05,84.09,83.95,83.95,60200.0,47.7199,47.7426,47.6631,47.6631,60200.0
2014-04-10 15:00:00,83.95,83.98,83.68,83.7,128100.0,47.6631,47.6802,47.5098,47.5212,128100.0
2014-04-10 15:05:00,83.7,83.71,83.46,83.47,88600.0,47.5212,47.5269,47.3849,47.3906,88600.0
2014-04-10 15:10:00,83.48,83.6,83.44,83.52,65700.0,47.3963,47.4644,47.3736,47.419,65700.0
2014-04-10 15:15:00,83.53,83.56,83.52,83.56,85500.0,47.4247,47.4417,47.419,47.4417,85500.0
2014-04-10 15:20:00,83.56,83.56,83.36,83.43,122300.0,47.4417,47.4417,47.3281,47.3679,122300.0
2014-04-10 15:25:00,83.43,83.5,83.38,83.47,70800.0,47.3679,47.4076,47.3395,47.3906,70800.0
2014-04-10 15:30:00,83.46,83.55,83.41,83.52,85800.0,47.3849,47.436,47.3565,47.419,85800.0
2014-04-10 15:35:00,83.52,83.62,83.52,83.6,63900.0,47.419,47.4758,47.419,47.4644,63900.0
2014-04-10 15:40:00,83.6,83.73,83.54,83.73,68800.0,47.4644,47.5382,47.4303,47.5382,68800.0
2014-04-10 15:45:00,83.73,83.74,83.65,83.66,101600.0,47.5382,47.5439,47.4928,47.4985,101600.0
2014-04-10 15:50:00,83.66,83.68,83.64,83.67,169800.0,47.4985,47.5098,47.4871,47.5042,169800.0
2014-04-10 15:55:00,83.66,83.68,83.51,83.51,358100.0,47.4985,47.5098,47.4133,47.4133,358100.0
2014-04-11 09:30:00,83.36,83.98,83.22,83.96,258600.0,47.3281,47.6802,47.2487,47.6688,258600.0
2014-04-11 09:35:00,83.97,83.99,83.78,83.83,116500.0,47.6745,47.6858,47.5666,47.595,116500.0
2014-04-11 09:40:00,83.82,83.86,83.48,83.51,75000.0,47.5893,47.612,47.3963,47.4133,75000.0
2014-04-11 09:45:00,83.52,83.54,83.32,83.46,97800.0,47.419,47.4303,47.3054,47.3849,97800.0
2014-04-11 09:50:00,83.47,83.65,83.45,83.49,50600.0,47.3906,47.4928,47.3792,47.402,50600.0
2014-04-11 09:55:00,83.49,83.49,83.33,83.35,56600.0,47.402,47.402,47.3111,47.3225,56600.0
2014-04-11 10:00:00,83.35,83.44,83.27,83.27,118700.0,47.3225,47.3736,47.277,47.277,118700.0
2014-04-11 10:05:00,83.27,83.39,83.19,83.35,85900.0,47.277,47.3452,47.2316,47.3225,85900.0
2014-04-11 10:10:00,83.35,83.4,83.31,83.37,91300.0,47.3225,47.3509,47.2998,47.3338,91300.0
2014-04-11 10:15:00,83.36,83.44,83.28,83.34,106500.0,47.3281,47.3736,47.2827,47.3168,106500.0
2014-04-11 10:20:00,83.34,83.37,83.24,83.26,57200.0,47.3168,47.3338,47.26,47.2714,57200.0
2014-04-11 10:25:00,83.26,83.26,83.09,83.19,80300.0,47.2714,47.2714,47.1749,47.2316,80300.0
2014-04-11 10:30:00,83.2,83.37,83.2,83.36,78500.0,47.2373,47.3338,47.2373,47.3281,78500.0
2014-04-11 10:35:00,83.37,83.37,83.25,83.32,49300.0,47.3338,47.3338,47.2657,47.3054,49300.0
2014-04-11 10:40:00,83.31,83.4,83.18,83.34,61300.0,47.2998,47.3509,47.226,47.3168,61300.0
2014-04-11 10:45:00,83.34,83.34,83.25,83.25,51700.0,47.3168,47.3168,47.2657,47.2657,51700.0
2014-04-11 10:50:00,83.23,83.36,83.17,83.33,46400.0,47.2543,47.3281,47.2203,47.3111,46400.0
2014-04-11 10:55:00,83.33,83.38,83.26,83.32,44600.0,47.3111,47.3395,47.2714,47.3054,44600.0
2014-04-11 11:00:00,83.33,83.4,83.29,83.34,78300.0,47.3111,47.3509,47.2884,47.3168,78300.0
2014-04-11 11:05:00,83.34,83.4,83.29,83.37,48100.0,47.3168,47.3509,47.2884,47.3338,48100.0
2014-04-11 11:10:00,83.38,83.42,83.34,83.41,48200.0,47.3395,47.3622,47.3168,47.3565,48200.0
2014-04-11 11:15:00,83.41,83.44,83.37,83.38,54900.0,47.3565,47.3736,47.3338,47.3395,54900.0
2014-04-11 11:20:00,83.38,83.43,83.35,83.39,84900.0,47.3395,47.3679,47.3225,47.3452,84900.0
2014-04-11 11:25:00,83.39,83.45,83.34,83.45,50000.0,47.3452,47.3792,47.3168,47.3792,50000.0
2014-04-11 11:30:00,83.45,83.46,83.38,83.4,42400.0,47.3792,47.3849,47.3395,47.3509,42400.0
2014-04-11 11:35:00,83.39,83.4,83.22,83.29,76900.0,47.3452,47.3509,47.2487,47.2884,76900.0
2014-04-11 11:40:00,83.28,83.35,83.28,83.33,36700.0,47.2827,47.3225,47.2827,47.3111,36700.0
2014-04-11 11:45:00,83.33,83.34,83.26,83.29,37400.0,47.3111,47.3168,47.2714,47.2884,37400.0
2014-04-11 11:50:00,83.28,83.33,83.26,83.31,51200.0,47.2827,47.3111,47.2714,47.2998,51200.0
2014-04-11 11:55:00,83.32,83.4,83.3,83.39,24500.0,47.3054,47.3509,47.2941,47.3452,24500.0
2014-04-11 12:00:00,83.39,83.39,83.3,83.3,38900.0,47.3452,47.3452,47.2941,47.2941,38900.0
2014-04-11 12:05:00,83.3,83.34,83.23,83.24,38700.0,47.2941,47.3168,47.2543,47.26,38700.0
2014-04-11 12:10:00,83.23,83.24,83.11,83.12,25600.0,47.2543,47.26,47.1862,47.1919,25600.0
2014-04-11 12:15:00,83.11,83.16,83.1,83.14,31200.0,47.1862,47.2146,47.1805,47.2032,31200.0
2014-04-11 12:20:00,83.15,83.15,83.03,83.06,24000.0,47.2089,47.2089,47.1408,47.1578,24000.0
2014-04-11 12:25:00,83.06,83.08,82.95,82.96,45100.0,47.1578,47.1692,47.0954,47.101,45100.0
2014-04-11 12:30:00,82.97,82.97,82.82,82.84,49000.0,47.1067,47.1067,47.0216,47.0329,49000.0
2014-04-11 12:35:00,82.85,83.0,82.85,82.97,31800.0,47.0386,47.1238,47.0386,47.1067,31800.0
2014-04-11 12:40:00,82.97,83.02,82.96,83.02,20300.0,47.1067,47.1351,47.101,47.1351,20300.0
2014-04-11 12:45:00,83.03,83.06,82.96,83.01,35600.0,47.1408,47.1578,47.101,47.1294,35600.0
2014-04-11 12:50:00,83.01,83.01,82.9,82.94,24800.0,47.1294,47.1294,47.067,47.0897,24800.0
2014-04-11 12:55:00,82.95,82.98,82.91,82.93,16400.0,47.0954,47.1124,47.0727,47.084,16400.0
2014-04-11 13:00:00,82.94,82.95,82.89,82.9,24100.0,47.0897,47.0954,47.0613,47.067,24100.0
2014-04-11 13:05:00,82.89,82.9,82.78,82.84,32300.0,47.0613,47.067,46.9988,47.0329,32300.0
2014-04-11 13:10:00,82.83,82.9,82.8,82.84,34200.0,47.0272,47.067,47.0102,47.0329,34200.0
2014-04-11 13:15:00,82.84,82.85,82.8,82.81,24500.0,47.0329,47.0386,47.0102,47.0159,24500.0
2014-04-11 13:20:00,82.8,82.82,82.74,82.79,39600.0,47.0102,47.0216,46.9761,47.0045,39600.0
2014-04-11 13:25:00,82.79,82.86,82.74,82.86,43500.0,47.0045,47.0443,46.9761,47.0443,43500.0
2014-04-11 13:30:00,82.86,82.86,82.77,82.86,24700.0,47.0443,47.0443,46.9932,47.0443,24700.0
2014-04-11 13:35:00,82.85,82.87,82.79,82.82,29300.0,47.0386,47.0499,47.0045,47.0216,29300.0
2014-04-11 13:40:00,82.83,82.84,82.76,82.76,37500.0,47.0272,47.0329,46.9875,46.9875,37500.0
2014-04-11 13:45:00,82.76,82.87,82.75,82.79,30400.0,46.9875,47.0499,46.9818,47.0045,30400.0
2014-04-11 13:50:00,82.79,82.83,82.74,82.79,31200.0,47.0045,47.0272,46.9761,47.0045,31200.0
2014-04-11 13:55:00,82.79,82.81,82.71,82.8,30400.0,47.0045,47.0159,46.9591,47.0102,30400.0
2014-04-11 14:00:00,82.81,82.88,82.81,82.88,39600.0,47.0159,47.0556,47.0159,47.0556,39600.0
2014-04-11 14:05:00,82.89,82.92,82.86,82.89,21100.0,47.0613,47.0783,47.0443,47.0613,21100.0
2014-04-11 14:10:00,82.88,82.9,82.79,82.79,28000.0,47.0556,47.067,47.0045,47.0045,28000.0
2014-04-11 14:15:00,82.81,82.85,82.77,82.84,25500.0,47.0159,47.0386,46.9932,47.0329,25500.0
2014-04-11 14:20:00,82.84,82.85,82.79,82.81,22200.0,47.0329,47.0386,47.0045,47.0159,22200.0
2014-04-11 14:25:00,82.81,82.84,82.77,82.82,34700.0,47.0159,47.0329,46.9932,47.0216,34700.0
2014-04-11 14:30:00,82.83,82.98,82.82,82.98,44100.0,47.0272,47.1124,47.0216,47.1124,44100.0
2014-04-11 14:35:00,82.99,83.04,82.99,83.0,32900.0,47.1181,47.1465,47.1181,47.1238,32900.0
2014-04-11 14:40:00,82.99,83.01,82.94,82.97,28600.0,47.1181,47.1294,47.0897,47.1067,28600.0
2014-04-11 14:45:00,82.98,82.99,82.86,82.91,36500.0,47.1124,47.1181,47.0443,47.0727,36500.0
2014-04-11 14:50:00,82.91,83.0,82.85,82.99,40400.0,47.0727,47.1238,47.0386,47.1181,40400.0
2014-04-11 14:55:00,82.98,82.99,82.9,82.9,33100.0,47.1124,47.1181,47.067,47.067,33100.0
2014-04-11 15:00:00,82.9,82.9,82.82,82.87,39700.0,47.067,47.067,47.0216,47.0499,39700.0
2014-04-11 15:05:00,82.85,82.97,82.81,82.97,40700.0,47.0386,47.1067,47.0159,47.1067,40700.0
2014-04-11 15:10:00,82.96,83.03,82.9,83.02,38200.0,47.101,47.1408,47.067,47.1351,38200.0
2014-04-11 15:15:00,83.03,83.16,83.03,83.16,68100.0,47.1408,47.2146,47.1408,47.2146,68100.0
2014-04-11 15:20:00,83.16,83.27,83.16,83.27,51700.0,47.2146,47.277,47.2146,47.277,51700.0
2014-04-11 15:25:00,83.27,83.28,83.2,83.2,64600.0,47.277,47.2827,47.2373,47.2373,64600.0
2014-04-11 15:30:00,83.2,83.25,83.2,83.22,69700.0,47.2373,47.2657,47.2373,47.2487,69700.0
2014-04-11 15:35:00,83.22,83.27,83.21,83.27,75100.0,47.2487,47.277,47.243,47.277,75100.0
2014-04-11 15:40:00,83.27,83.31,83.25,83.3,105800.0,47.277,47.2998,47.2657,47.2941,105800.0
2014-04-11 15:45:00,83.31,83.31,83.13,83.23,161400.0,47.2998,47.2998,47.1976,47.2543,161400.0
2014-04-11 15:50:00,83.22,83.23,83.11,83.18,280800.0,47.2487,47.2543,47.1862,47.226,280800.0
2014-04-11 15:55:00,83.18,83.24,83.13,83.15,242300.0,47.226,47.26,47.1976,47.2089,242300.0
2014-04-14 09:30:00,83.65,84.06,83.36,83.98,154800.0,47.4928,47.7256,47.3281,47.6802,154800.0
2014-04-14 09:35:00,83.98,84.23,83.98,84.07,80800.0,47.6802,47.8221,47.6802,47.7313,80800.0
2014-04-14 09:40:00,84.08,84.1,84.0,84.0,64000.0,47.7369,47.7483,47.6915,47.6915,64000.0
2014-04-14 09:45:00,83.99,84.0,83.8,83.88,64000.0,47.6858,47.6915,47.578,47.6234,64000.0
2014-04-14 09:50:00,83.89,83.93,83.84,83.84,55500.0,47.6291,47.6518,47.6007,47.6007,55500.0
2014-04-14 09:55:00,83.83,83.9,83.79,83.81,34300.0,47.595,47.6347,47.5723,47.5836,34300.0
2014-04-14 10:00:00,83.81,83.99,83.77,83.92,150400.0,47.5836,47.6858,47.5609,47.6461,150400.0
2014-04-14 10:05:00,83.93,84.0,83.88,83.9,53200.0,47.6518,47.6915,47.6234,47.6347,53200.0
2014-04-14 10:10:00,83.9,83.9,83.71,83.74,38900.0,47.6347,47.6347,47.5269,47.5439,38900.0
2014-04-14 10:15:00,83.71,83.84,83.7,83.82,58400.0,47.5269,47.6007,47.5212,47.5893,58400.0
2014-04-14 10:20:00,83.81,83.82,83.71,83.76,28500.0,47.5836,47.5893,47.5269,47.5552,28500.0
2014-04-14 10:25:00,83.77,83.83,83.73,83.79,38000.0,47.5609,47.595,47.5382,47.5723,38000.0
2014-04-14 10:30:00,83.78,83.85,83.76,83.85,37500.0,47.5666,47.6063,47.5552,47.6063,37500.0
2014-04-14 10:35:00,83.85,83.9,83.75,83.88,48800.0,47.6063,47.6347,47.5496,47.6234,48800.0
2014-04-14 10:40:00,83.89,83.9,83.79,83.81,37700.0,47.6291,47.6347,47.5723,47.5836,37700.0
2014-04-14 10:45:00,83.81,83.89,83.79,83.85,43000.0,47.5836,47.6291,47.5723,47.6063,43000.0
2014-04-14 10:50:00,83.84,83.88,83.77,83.78,57200.0,47.6007,47.6234,47.5609,47.5666,57200.0
2014-04-14 10:55:00,83.77,83.86,83.77,83.85,36200.0,47.5609,47.612,47.5609,47.6063,36200.0
2014-04-14 11:00:00,83.85,83.89,83.8,83.87,38500.0,47.6063,47.6291,47.578,47.6177,38500.0
2014-04-14 11:05:00,83.88,83.93,83.85,83.91,37800.0,47.6234,47.6518,47.6063,47.6404,37800.0
2014-04-14 11:10:00,83.92,84.0,83.86,83.98,35000.0,47.6461,47.6915,47.612,47.6802,35000.0
2014-04-14 11:15:00,83.99,84.0,83.94,83.99,22000.0,47.6858,47.6915,47.6574,47.6858,22000.0
2014-04-14 11:20:00,83.99,84.11,83.99,84.09,35000.0,47.6858,47.754,47.6858,47.7426,35000.0
2014-04-14 11:25:00,84.08,84.14,84.08,84.11,53100.0,47.7369,47.771,47.7369,47.754,53100.0
2014-04-14 11:30:00,84.1,84.17,84.1,84.14,50700.0,47.7483,47.788,47.7483,47.771,50700.0
2014-04-14 11:35:00,84.14,84.16,84.13,84.15,34600.0,47.771,47.7824,47.7653,47.7767,34600.0
2014-04-14 11:40:00,84.15,84.17,84.11,84.15,26000.0,47.7767,47.788,47.754,47.7767,26000.0
2014-04-14 11:45:00,84.15,84.17,84.12,84.14,37200.0,47.7767,47.788,47.7596,47.771,37200.0
2014-04-14 11:50:00,84.15,84.18,84.15,84.18,22600.0,47.7767,47.7937,47.7767,47.7937,22600.0
2014-04-14 11:55:00,84.17,84.25,84.15,84.24,60900.0,47.788,47.8334,47.7767,47.8278,60900.0
2014-04-14 12:00:00,84.23,84.3,84.2,84.29,31700.0,47.8221,47.8618,47.8051,47.8562,31700.0
2014-04-14 12:05:00,84.29,84.34,84.27,84.33,20700.0,47.8562,47.8845,47.8448,47.8789,20700.0
2014-04-14 12:10:00,84.32,84.36,84.32,84.35,22600.0,47.8732,47.8959,47.8732,47.8902,22600.0
2014-04-14 12:15:00,84.34,84.34,84.3,84.34,24100.0,47.8845,47.8845,47.8618,47.8845,24100.0
2014-04-14 12:20:00,84.33,84.36,84.31,84.35,24800.0,47.8789,47.8959,47.8675,47.8902,24800.0
2014-04-14 12:25:00,84.34,84.39,84.34,84.38,18400.0,47.8845,47.9129,47.8845,47.9073,18400.0
2014-04-14 12:30:00,84.37,84.41,84.35,84.4,49000.0,47.9016,47.9243,47.8902,47.9186,49000.0
2014-04-14 12:35:00,84.39,84.46,84.39,84.42,38900.0,47.9129,47.9527,47.9129,47.93,38900.0
2014-04-14 12:40:00,84.42,84.44,84.4,84.44,19600.0,47.93,47.9413,47.9186,47.9413,19600.0
2014-04-14 12:45:00,84.44,84.45,84.41,84.44,25200.0,47.9413,47.947,47.9243,47.9413,25200.0
2014-04-14 12:50:00,84.44,84.45,84.41,84.41,11300.0,47.9413,47.947,47.9243,47.9243,11300.0
2014-04-14 12:55:00,84.42,84.46,84.41,84.44,22200.0,47.93,47.9527,47.9243,47.9413,22200.0
2014-04-14 13:00:00,84.46,84.47,84.37,84.39,24900.0,47.9527,47.9584,47.9016,47.9129,24900.0
2014-04-14 13:05:00,84.39,84.42,84.36,84.41,18700.0,47.9129,47.93,47.8959,47.9243,18700.0
2014-04-14 13:10:00,84.4,84.42,84.39,84.42,13900.0,47.9186,47.93,47.9129,47.93,13900.0
2014-04-14 13:15:00,84.41,84.41,84.33,84.37,34200.0,47.9243,47.9243,47.8789,47.9016,34200.0
2014-04-14 13:20:00,84.36,84.36,84.24,84.28,38800.0,47.8959,47.8959,47.8278,47.8505,38800.0
2014-04-14 13:25:00,84.29,84.32,84.26,84.27,31900.0,47.8562,47.8732,47.8391,47.8448,31900.0
2014-04-14 13:30:00,84.27,84.28,84.21,84.21,24100.0,47.8448,47.8505,47.8107,47.8107,24100.0
2014-04-14 13:35:00,84.21,84.29,84.21,84.24,39600.0,47.8107,47.8562,47.8107,47.8278,39600.0
2014-04-14 13:40:00,84.24,84.25,84.19,84.23,69400.0,47.8278,47.8334,47.7994,47.8221,69400.0
2014-04-14 13:45:00,84.23,84.25,84.2,84.2,60500.0,47.8221,47.8334,47.8051,47.8051,60500.0
2014-04-14 13:50:00,84.2,84.22,84.15,84.17,71500.0,47.8051,47.8164,47.7767,47.788,71500.0
2014-04-14 13:55:00,84.18,84.2,84.15,84.17,55800.0,47.7937,47.8051,47.7767,47.788,55800.0
2014-04-14 14:00:00,84.18,84.24,84.17,84.19,36400.0,47.7937,47.8278,47.788,47.7994,36400.0
2014-04-14 14:05:00,84.19,84.26,84.16,84.18,28200.0,47.7994,47.8391,47.7824,47.7937,28200.0
2014-04-14 14:10:00,84.17,84.22,84.16,84.17,49300.0,47.788,47.8164,47.7824,47.788,49300.0
2014-04-14 14:15:00,84.17,84.18,84.09,84.1,23400.0,47.788,47.7937,47.7426,47.7483,23400.0
2014-04-14 14:20:00,84.1,84.1,83.94,83.97,33400.0,47.7483,47.7483,47.6574,47.6745,33400.0
2014-04-14 14:25:00,83.97,83.98,83.89,83.92,25400.0,47.6745,47.6802,47.6291,47.6461,25400.0
2014-04-14 14:30:00,83.91,83.91,83.84,83.9,31700.0,47.6404,47.6404,47.6007,47.6347,31700.0
2014-04-14 14:35:00,83.9,83.95,83.87,83.88,25300.0,47.6347,47.6631,47.6177,47.6234,25300.0
2014-04-14 14:40:00,83.88,83.88,83.78,83.8,36300.0,47.6234,47.6234,47.5666,47.578,36300.0
2014-04-14 14:45:00,83.79,83.9,83.76,83.9,34600.0,47.5723,47.6347,47.5552,47.6347,34600.0
2014-04-14 14:50:00,83.9,83.96,83.89,83.95,35400.0,47.6347,47.6688,47.6291,47.6631,35400.0
2014-04-14 14:55:00,83.95,84.0,83.87,83.88,47300.0,47.6631,47.6915,47.6177,47.6234,47300.0
2014-04-14 15:00:00,83.87,83.88,83.77,83.78,39600.0,47.6177,47.6234,47.5609,47.5666,39600.0
2014-04-14 15:05:00,83.78,83.82,83.76,83.76,54300.0,47.5666,47.5893,47.5552,47.5552,54300.0
2014-04-14 15:10:00,83.76,83.78,83.58,83.58,67100.0,47.5552,47.5666,47.4531,47.4531,67100.0
2014-04-14 15:15:00,83.58,83.65,83.58,83.64,48900.0,47.4531,47.4928,47.4531,47.4871,48900.0
2014-04-14 15:20:00,83.64,83.69,83.62,83.68,50900.0,47.4871,47.5155,47.4758,47.5098,50900.0
2014-04-14 15:25:00,83.68,83.7,83.62,83.69,56400.0,47.5098,47.5212,47.4758,47.5155,56400.0
2014-04-14 15:30:00,83.69,83.78,83.68,83.69,114200.0,47.5155,47.5666,47.5098,47.5155,114200.0
2014-04-14 15:35:00,83.69,83.83,83.68,83.83,84300.0,47.5155,47.595,47.5098,47.595,84300.0
2014-04-14 15:40:00,83.84,83.98,83.84,83.98,71400.0,47.6007,47.6802,47.6007,47.6802,71400.0
2014-04-14 15:45:00,83.98,84.05,83.95,83.99,115700.0,47.6802,47.7199,47.6631,47.6858,115700.0
2014-04-14 15:50:00,83.98,84.11,83.98,84.05,131600.0,47.6802,47.754,47.6802,47.7199,131600.0
2014-04-14 15:55:00,84.04,84.16,84.04,84.14,303800.0,47.7142,47.7824,47.7142,47.771,303800.0
2014-04-15 09:30:00,84.09,84.48,84.01,84.42,174300.0,47.7426,47.964,47.6972,47.93,174300.0
2014-04-15 09:35:00,84.39,84.42,83.98,84.1,70600.0,47.9129,47.93,47.6802,47.7483,70600.0
2014-04-15 09:40:00,84.09,84.13,83.86,83.88,54400.0,47.7426,47.7653,47.612,47.6234,54400.0
2014-04-15 09:45:00,83.88,84.22,83.88,84.1,55900.0,47.6234,47.8164,47.6234,47.7483,55900.0
2014-04-15 09:50:00,84.1,84.13,83.92,83.97,50200.0,47.7483,47.7653,47.6461,47.6745,50200.0
2014-04-15 09:55:00,83.96,84.0,83.89,83.95,23200.0,47.6688,47.6915,47.6291,47.6631,23200.0
2014-04-15 10:00:00,83.95,83.97,83.85,83.9,50600.0,47.6631,47.6745,47.6063,47.6347,50600.0
2014-04-15 10:05:00,83.9,83.93,83.85,83.89,39400.0,47.6347,47.6518,47.6063,47.6291,39400.0
2014-04-15 10:10:00,83.89,83.89,83.72,83.72,45400.0,47.6291,47.6291,47.5325,47.5325,45400.0
2014-04-15 10:15:00,83.72,83.75,83.66,83.68,48800.0,47.5325,47.5496,47.4985,47.5098,48800.0
2014-04-15 10:20:00,83.68,83.68,83.55,83.61,47600.0,47.5098,47.5098,47.436,47.4701,47600.0
2014-04-15 10:25:00,83.61,83.73,83.59,83.62,43800.0,47.4701,47.5382,47.4587,47.4758,43800.0
2014-04-15 10:30:00,83.61,83.68,83.57,83.68,38900.0,47.4701,47.5098,47.4474,47.5098,38900.0
2014-04-15 10:35:00,83.68,83.79,83.63,83.79,41000.0,47.5098,47.5723,47.4814,47.5723,41000.0
2014-04-15 10:40:00,83.78,84.11,83.76,84.1,65400.0,47.5666,47.754,47.5552,47.7483,65400.0
2014-04-15 10:45:00,84.11,84.2,84.11,84.2,53200.0,47.754,47.8051,47.754,47.8051,53200.0
2014-04-15 10:50:00,84.2,84.27,84.14,84.14,94700.0,47.8051,47.8448,47.771,47.771,94700.0
2014-04-15 10:55:00,84.14,84.16,84.04,84.08,51400.0,47.771,47.7824,47.7142,47.7369,51400.0
2014-04-15 11:00:00,84.07,84.07,83.99,84.05,45000.0,47.7313,47.7313,47.6858,47.7199,45000.0
2014-04-15 11:05:00,84.06,84.21,84.06,84.1,35800.0,47.7256,47.8107,47.7256,47.7483,35800.0
2014-04-15 11:10:00,84.1,84.13,84.02,84.02,45400.0,47.7483,47.7653,47.7029,47.7029,45400.0
2014-04-15 11:15:00,84.02,84.08,83.98,84.02,87300.0,47.7029,47.7369,47.6802,47.7029,87300.0
2014-04-15 11:20:00,84.03,84.15,84.03,84.09,52500.0,47.7085,47.7767,47.7085,47.7426,52500.0
2014-04-15 11:25:00,84.08,84.11,84.03,84.04,117900.0,47.7369,47.754,47.7085,47.7142,117900.0
2014-04-15 11:30:00,84.04,84.1,84.01,84.05,49000.0,47.7142,47.7483,47.6972,47.7199,49000.0
2014-04-15 11:35:00,84.04,84.1,84.01,84.09,40500.0,47.7142,47.7483,47.6972,47.7426,40500.0
2014-04-15 11:40:00,84.09,84.11,84.0,84.01,36200.0,47.7426,47.754,47.6915,47.6972,36200.0
2014-04-15 11:45:00,84.01,84.1,83.98,83.99,70500.0,47.6972,47.7483,47.6802,47.6858,70500.0
2014-04-15 11:50:00,83.99,84.06,83.98,84.04,34200.0,47.6858,47.7256,47.6802,47.7142,34200.0
2014-04-15 11:55:00,84.06,84.11,84.04,84.11,43700.0,47.7256,47.754,47.7142,47.754,43700.0
2014-04-15 12:00:00,84.1,84.11,83.97,83.98,70900.0,47.7483,47.754,47.6745,47.6802,70900.0
2014-04-15 12:05:00,83.98,84.0,83.9,83.92,58100.0,47.6802,47.6915,47.6347,47.6461,58100.0
2014-04-15 12:10:00,83.92,83.96,83.88,83.96,52800.0,47.6461,47.6688,47.6234,47.6688,52800.0
2014-04-15 12:15:00,83.97,83.97,83.85,83.89,32400.0,47.6745,47.6745,47.6063,47.6291,32400.0
2014-04-15 12:20:00,83.89,84.0,83.89,83.94,89900.0,47.6291,47.6915,47.6291,47.6574,89900.0
2014-04-15 12:25:00,83.94,84.0,83.91,83.99,26200.0,47.6574,47.6915,47.6404,47.6858,26200.0
2014-04-15 12:30:00,83.98,84.03,83.97,83.98,33100.0,47.6802,47.7085,47.6745,47.6802,33100.0
2014-04-15 12:35:00,83.99,84.06,83.96,84.06,23000.0,47.6858,47.7256,47.6688,47.7256,23000.0
2014-04-15 12:40:00,84.06,84.1,84.05,84.05,32700.0,47.7256,47.7483,47.7199,47.7199,32700.0
2014-04-15 12:45:00,84.05,84.08,83.98,84.0,19900.0,47.7199,47.7369,47.6802,47.6915,19900.0
2014-04-15 12:50:00,84.0,84.0,83.95,83.98,27000.0,47.6915,47.6915,47.6631,47.6802,27000.0
2014-04-15 12:55:00,83.97,83.99,83.86,83.91,21500.0,47.6745,47.6858,47.612,47.6404,21500.0
2014-04-15 13:00:00,83.91,83.98,83.87,83.98,27200.0,47.6404,47.6802,47.6177,47.6802,27200.0
2014-04-15 13:05:00,83.98,84.02,83.96,84.01,21300.0,47.6802,47.7029,47.6688,47.6972,21300.0
2014-04-15 13:10:00,84.0,84.01,83.89,83.99,36200.0,47.6915,47.6972,47.6291,47.6858,36200.0
2014-04-15 13:15:00,83.99,84.08,83.98,84.08,56200.0,47.6858,47.7369,47.6802,47.7369,56200.0
2014-04-15 13:20:00,84.08,84.14,84.08,84.14,43600.0,47.7369,47.771,47.7369,47.771,43600.0
2014-04-15 13:25:00,84.14,84.22,84.12,84.22,58300.0,47.771,47.8164,47.7596,47.8164,58300.0
2014-04-15 13:30:00,84.22,84.25,84.19,84.23,39700.0,47.8164,47.8334,47.7994,47.8221,39700.0
2014-04-15 13:35:00,84.23,84.31,84.21,84.3,59800.0,47.8221,47.8675,47.8107,47.8618,59800.0
2014-04-15 13:40:00,84.3,84.34,84.21,84.21,43600.0,47.8618,47.8845,47.8107,47.8107,43600.0
2014-04-15 13:45:00,84.2,84.21,84.17,84.19,16700.0,47.8051,47.8107,47.788,47.7994,16700.0
2014-04-15 13:50:00,84.18,84.2,84.14,84.15,25300.0,47.7937,47.8051,47.771,47.7767,25300.0
2014-04-15 13:55:00,84.15,84.26,84.13,84.25,30600.0,47.7767,47.8391,47.7653,47.8334,30600.0
2014-04-15 14:00:00,84.25,84.28,84.21,84.25,33600.0,47.8334,47.8505,47.8107,47.8334,33600.0
2014-04-15 14:05:00,84.25,84.32,84.23,84.23,42700.0,47.8334,47.8732,47.8221,47.8221,42700.0
2014-04-15 14:10:00,84.23,84.27,84.18,84.23,23200.0,47.8221,47.8448,47.7937,47.8221,23200.0
2014-04-15 14:15:00,84.22,84.3,84.22,84.22,32600.0,47.8164,47.8618,47.8164,47.8164,32600.0
2014-04-15 14:20:00,84.21,84.29,84.21,84.28,31300.0,47.8107,47.8562,47.8107,47.8505,31300.0
2014-04-15 14:25:00,84.28,84.35,84.27,84.32,40400.0,47.8505,47.8902,47.8448,47.8732,40400.0
2014-04-15 14:30:00,84.31,84.35,84.3,84.32,45700.0,47.8675,47.8902,47.8618,47.8732,45700.0
2014-04-15 14:35:00,84.32,84.33,84.25,84.31,52700.0,47.8732,47.8789,47.8334,47.8675,52700.0
2014-04-15 14:40:00,84.32,84.34,84.2,84.23,41000.0,47.8732,47.8845,47.8051,47.8221,41000.0
2014-04-15 14:45:00,84.23,84.28,84.22,84.22,51500.0,47.8221,47.8505,47.8164,47.8164,51500.0
2014-04-15 14:50:00,84.21,84.26,84.21,84.26,48400.0,47.8107,47.8391,47.8107,47.8391,48400.0
2014-04-15 14:55:00,84.26,84.27,84.19,84.25,42500.0,47.8391,47.8448,47.7994,47.8334,42500.0
2014-04-15 15:00:00,84.25,84.29,84.23,84.26,57100.0,47.8334,47.8562,47.8221,47.8391,57100.0
2014-04-15 15:05:00,84.27,84.29,84.22,84.27,49700.0,47.8448,47.8562,47.8164,47.8448,49700.0
2014-04-15 15:10:00,84.28,84.35,84.24,84.34,67200.0,47.8505,47.8902,47.8278,47.8845,67200.0
2014-04-15 15:15:00,84.34,84.42,84.33,84.4,58200.0,47.8845,47.93,47.8789,47.9186,58200.0
2014-04-15 15:20:00,84.4,84.4,84.29,84.31,79400.0,47.9186,47.9186,47.8562,47.8675,79400.0
2014-04-15 15:25:00,84.31,84.34,84.29,84.34,68500.0,47.8675,47.8845,47.8562,47.8845,68500.0
2014-04-15 15:30:00,84.34,84.35,84.28,84.35,61900.0,47.8845,47.8902,47.8505,47.8902,61900.0
2014-04-15 15:35:00,84.35,84.36,84.3,84.31,59600.0,47.8902,47.8959,47.8618,47.8675,59600.0
2014-04-15 15:40:00,84.32,84.33,84.25,84.27,68600.0,47.8732,47.8789,47.8334,47.8448,68600.0
2014-04-15 15:45:00,84.27,84.33,84.26,84.33,85100.0,47.8448,47.8789,47.8391,47.8789,85100.0
2014-04-15 15:50:00,84.33,84.4,84.32,84.35,111300.0,47.8789,47.9186,47.8732,47.8902,111300.0
2014-04-15 15:55:00,84.36,84.39,84.33,84.37,204500.0,47.8959,47.9129,47.8789,47.9016,204500.0
2014-04-16 09:30:00,84.75,84.82,84.41,84.45,141300.0,48.1173,48.1571,47.9243,47.947,141300.0
2014-04-16 09:35:00,84.45,84.62,84.35,84.35,224500.0,47.947,48.0435,47.8902,47.8902,224500.0
2014-04-16 09:40:00,84.36,84.52,84.3,84.49,53800.0,47.8959,47.9867,47.8618,47.9697,53800.0
2014-04-16 09:45:00,84.48,84.55,84.39,84.52,61300.0,47.964,48.0038,47.9129,47.9867,61300.0
2014-04-16 09:50:00,84.53,84.53,84.36,84.52,82400.0,47.9924,47.9924,47.8959,47.9867,82400.0
2014-04-16 09:55:00,84.51,84.51,84.32,84.33,198700.0,47.9811,47.9811,47.8732,47.8789,198700.0
2014-04-16 10:00:00,84.34,84.37,84.28,84.28,130100.0,47.8845,47.9016,47.8505,47.8505,130100.0
2014-04-16 10:05:00,84.28,84.36,84.26,84.33,79700.0,47.8505,47.8959,47.8391,47.8789,79700.0
2014-04-16 10:10:00,84.34,84.36,84.32,84.34,76900.0,47.8845,47.8959,47.8732,47.8845,76900.0
2014-04-16 10:15:00,84.35,84.41,84.31,84.39,90500.0,47.8902,47.9243,47.8675,47.9129,90500.0
2014-04-16 10:20:00,84.39,84.42,84.34,84.36,79400.0,47.9129,47.93,47.8845,47.8959,79400.0
2014-04-16 10:25:00,84.36,84.44,84.33,84.44,40200.0,47.8959,47.9413,47.8789,47.9413,40200.0
2014-04-16 10:30:00,84.44,84.58,84.43,84.54,54300.0,47.9413,48.0208,47.9356,47.9981,54300.0
2014-04-16 10:35:00,84.55,84.6,84.54,84.58,39000.0,48.0038,48.0322,47.9981,48.0208,39000.0
2014-04-16 10:40:00,84.6,84.6,84.58,84.6,45500.0,48.0322,48.0322,48.0208,48.0322,45500.0
2014-04-16 10:45:00,84.6,84.6,84.51,84.55,70400.0,48.0322,48.0322,47.9811,48.0038,70400.0
2014-04-16 10:50:00,84.55,84.6,84.54,84.56,38100.0,48.0038,48.0322,47.9981,48.0095,38100.0
2014-04-16 10:55:00,84.57,84.6,84.51,84.53,33700.0,48.0151,48.0322,47.9811,47.9924,33700.0
2014-04-16 11:00:00,84.53,84.6,84.51,84.57,43700.0,47.9924,48.0322,47.9811,48.0151,43700.0
2014-04-16 11:05:00,84.57,84.6,84.57,84.59,31300.0,48.0151,48.0322,48.0151,48.0265,31300.0
2014-04-16 11:10:00,84.59,84.59,84.53,84.56,36700.0,48.0265,48.0265,47.9924,48.0095,36700.0
2014-04-16 11:15:00,84.55,84.56,84.46,84.48,39900.0,48.0038,48.0095,47.9527,47.964,39900.0
2014-04-16 11:20:00,84.48,84.58,84.48,84.56,28200.0,47.964,48.0208,47.964,48.0095,28200.0
2014-04-16 11:25:00,84.56,84.56,84.43,84.43,29300.0,48.0095,48.0095,47.9356,47.9356,29300.0
2014-04-16 11:30:00,84.44,84.52,84.43,84.49,47800.0,47.9413,47.9867,47.9356,47.9697,47800.0
2014-04-16 11:35:00,84.5,84.52,84.49,84.51,28700.0,47.9754,47.9867,47.9697,47.9811,28700.0
2014-04-16 11:40:00,84.51,84.52,84.46,84.46,30100.0,47.9811,47.9867,47.9527,47.9527,30100.0
2014-04-16 11:45:00,84.45,84.5,84.44,84.49,23800.0,47.947,47.9754,47.9413,47.9697,23800.0
2014-04-16 11:50:00,84.5,84.52,84.47,84.47,29900.0,47.9754,47.9867,47.9584,47.9584,29900.0
2014-04-16 11:55:00,84.46,84.48,84.43,84.45,27500.0,47.9527,47.964,47.9356,47.947,27500.0
2014-04-16 12:00:00,84.46,84.46,84.42,84.42,53200.0,47.9527,47.9527,47.93,47.93,53200.0
2014-04-16 12:05:00,84.42,84.51,84.41,84.51,101300.0,47.93,47.9811,47.9243,47.9811,101300.0
2014-04-16 12:10:00,84.51,84.51,84.44,84.46,34700.0,47.9811,47.9811,47.9413,47.9527,34700.0
2014-04-16 12:15:00,84.46,84.49,84.45,84.49,22500.0,47.9527,47.9697,47.947,47.9697,22500.0
2014-04-16 12:20:00,84.48,84.49,84.45,84.48,20100.0,47.964,47.9697,47.947,47.964,20100.0
2014-04-16 12:25:00,84.49,84.5,84.45,84.48,31500.0,47.9697,47.9754,47.947,47.964,31500.0
2014-04-16 12:30:00,84.49,84.5,84.44,84.46,41300.0,47.9697,47.9754,47.9413,47.9527,41300.0
2014-04-16 12:35:00,84.47,84.49,84.45,84.49,27200.0,47.9584,47.9697,47.947,47.9697,27200.0
2014-04-16 12:40:00,84.49,84.58,84.48,84.57,27000.0,47.9697,48.0208,47.964,48.0151,27000.0
2014-04-16 12:45:00,84.56,84.57,84.5,84.52,17600.0,48.0095,48.0151,47.9754,47.9867,17600.0
2014-04-16 12:50:00,84.52,84.52,84.45,84.46,36100.0,47.9867,47.9867,47.947,47.9527,36100.0
2014-04-16 12:55:00,84.47,84.48,84.42,84.43,86300.0,47.9584,47.964,47.93,47.9356,86300.0
2014-04-16 13:00:00,84.44,84.44,84.42,84.43,36000.0,47.9413,47.9413,47.93,47.9356,36000.0
2014-04-16 13:05:00,84.43,84.44,84.42,84.43,28100.0,47.9356,47.9413,47.93,47.9356,28100.0
2014-04-16 13:10:00,84.42,84.42,84.39,84.39,18700.0,47.93,47.93,47.9129,47.9129,18700.0
2014-04-16 13:15:00,84.4,84.44,84.35,84.35,51700.0,47.9186,47.9413,47.8902,47.8902,51700.0
2014-04-16 13:20:00,84.36,84.36,84.31,84.34,29200.0,47.8959,47.8959,47.8675,47.8845,29200.0
2014-04-16 13:25:00,84.33,84.35,84.31,84.32,19400.0,47.8789,47.8902,47.8675,47.8732,19400.0
2014-04-16 13:30:00,84.33,84.33,84.25,84.26,46700.0,47.8789,47.8789,47.8334,47.8391,46700.0
2014-04-16 13:35:00,84.25,84.29,84.24,84.28,24200.0,47.8334,47.8562,47.8278,47.8505,24200.0
2014-04-16 13:40:00,84.28,84.28,84.18,84.2,38800.0,47.8505,47.8505,47.7937,47.8051,38800.0
2014-04-16 13:45:00,84.2,84.21,84.12,84.13,48000.0,47.8051,47.8107,47.7596,47.7653,48000.0
2014-04-16 13:50:00,84.12,84.18,84.1,84.17,39800.0,47.7596,47.7937,47.7483,47.788,39800.0
2014-04-16 13:55:00,84.17,84.3,84.16,84.3,24400.0,47.788,47.8618,47.7824,47.8618,24400.0
2014-04-16 14:00:00,84.31,84.35,84.25,84.26,28200.0,47.8675,47.8902,47.8334,47.8391,28200.0
2014-04-16 14:05:00,84.26,84.3,84.26,84.29,21800.0,47.8391,47.8618,47.8391,47.8562,21800.0
2014-04-16 14:10:00,84.3,84.4,84.3,84.38,38800.0,47.8618,47.9186,47.8618,47.9073,38800.0
2014-04-16 14:15:00,84.39,84.39,84.26,84.3,39600.0,47.9129,47.9129,47.8391,47.8618,39600.0
2014-04-16 14:20:00,84.31,84.31,84.23,84.26,32200.0,47.8675,47.8675,47.8221,47.8391,32200.0
2014-04-16 14:25:00,84.26,84.36,84.26,84.35,36000.0,47.8391,47.8959,47.8391,47.8902,36000.0
2014-04-16 14:30:00,84.36,84.49,84.33,84.41,41200.0,47.8959,47.9697,47.8789,47.9243,41200.0
2014-04-16 14:35:00,84.42,84.47,84.41,84.47,13600.0,47.93,47.9584,47.9243,47.9584,13600.0
2014-04-16 14:40:00,84.47,84.47,84.39,84.39,31400.0,47.9584,47.9584,47.9129,47.9129,31400.0
2014-04-16 14:45:00,84.4,84.42,84.31,84.31,51600.0,47.9186,47.93,47.8675,47.8675,51600.0
2014-04-16 14:50:00,84.31,84.42,84.31,84.42,24900.0,47.8675,47.93,47.8675,47.93,24900.0
2014-04-16 14:55:00,84.42,84.47,84.4,84.45,28800.0,47.93,47.9584,47.9186,47.947,28800.0
2014-04-16 15:00:00,84.46,84.47,84.39,84.42,36300.0,47.9527,47.9584,47.9129,47.93,36300.0
2014-04-16 15:05:00,84.42,84.43,84.36,84.4,33200.0,47.93,47.9356,47.8959,47.9186,33200.0
2014-04-16 15:10:00,84.4,84.43,84.39,84.43,34500.0,47.9186,47.9356,47.9129,47.9356,34500.0
2014-04-16 15:15:00,84.42,84.44,84.4,84.42,45900.0,47.93,47.9413,47.9186,47.93,45900.0
2014-04-16 15:20:00,84.41,84.42,84.36,84.39,46200.0,47.9243,47.93,47.8959,47.9129,46200.0
2014-04-16 15:25:00,84.39,84.45,84.38,84.45,48800.0,47.9129,47.947,47.9073,47.947,48800.0
2014-04-16 15:30:00,84.46,84.47,84.42,84.43,51200.0,47.9527,47.9584,47.93,47.9356,51200.0
2014-04-16 15:35:00,84.42,84.48,84.41,84.47,70300.0,47.93,47.964,47.9243,47.9584,70300.0
2014-04-16 15:40:00,84.47,84.56,84.46,84.56,72000.0,47.9584,48.0095,47.9527,48.0095,72000.0
2014-04-16 15:45:00,84.56,84.6,84.53,84.59,106800.0,48.0095,48.0322,47.9924,48.0265,106800.0
2014-04-16 15:50:00,84.6,84.61,84.58,84.6,179500.0,48.0322,48.0378,48.0208,48.0322,179500.0
2014-04-16 15:55:00,84.6,84.77,84.6,84.74,419900.0,48.0322,48.1287,48.0322,48.1117,419900.0
2014-04-17 09:30:00,83.62,84.05,83.21,83.64,591300.0,47.4758,47.7199,47.243,47.4871,591300.0
2014-04-17 09:35:00,83.62,83.82,83.35,83.46,87200.0,47.4758,47.5893,47.3225,47.3849,87200.0
2014-04-17 09:40:00,83.49,83.49,83.02,83.16,110600.0,47.402,47.402,47.1351,47.2146,110600.0
2014-04-17 09:45:00,83.19,83.5,83.1,83.33,82600.0,47.2316,47.4076,47.1805,47.3111,82600.0
2014-04-17 09:50:00,83.3,83.46,83.25,83.32,69000.0,47.2941,47.3849,47.2657,47.3054,69000.0
2014-04-17 09:55:00,83.32,83.32,83.0,83.03,77900.0,47.3054,47.3054,47.1238,47.1408,77900.0
2014-04-17 10:00:00,83.04,83.15,82.95,82.95,125400.0,47.1465,47.2089,47.0954,47.0954,125400.0
2014-04-17 10:05:00,82.93,83.0,82.48,82.52,140600.0,47.084,47.1238,46.8285,46.8512,140600.0
2014-04-17 10:10:00,82.52,82.53,82.3,82.37,138000.0,46.8512,46.8569,46.7263,46.7661,138000.0
2014-04-17 10:15:00,82.39,82.49,82.32,82.42,83300.0,46.7774,46.8342,46.7377,46.7945,83300.0
2014-04-17 10:20:00,82.42,82.42,82.21,82.28,75300.0,46.7945,46.7945,46.6752,46.715,75300.0
2014-04-17 10:25:00,82.28,82.37,82.16,82.23,83200.0,46.715,46.7661,46.6468,46.6866,83200.0
2014-04-17 10:30:00,82.22,82.36,82.12,82.26,113400.0,46.6809,46.7604,46.6241,46.7036,113400.0
2014-04-17 10:35:00,82.26,82.45,82.25,82.45,87300.0,46.7036,46.8115,46.6979,46.8115,87300.0
2014-04-17 10:40:00,82.44,82.63,82.43,82.51,98800.0,46.8058,46.9137,46.8001,46.8456,98800.0
2014-04-17 10:45:00,82.5,82.66,82.5,82.54,87100.0,46.8399,46.9307,46.8399,46.8626,87100.0
2014-04-17 10:50:00,82.54,82.63,82.49,82.51,119600.0,46.8626,46.9137,46.8342,46.8456,119600.0
2014-04-17 10:55:00,82.5,82.59,82.49,82.5,48700.0,46.8399,46.891,46.8342,46.8399,48700.0
2014-04-17 11:00:00,82.5,82.56,82.44,82.47,88000.0,46.8399,46.8739,46.8058,46.8228,88000.0
2014-04-17 11:05:00,82.47,82.47,82.14,82.22,84100.0,46.8228,46.8228,46.6355,46.6809,84100.0
2014-04-17 11:10:00,82.22,82.34,82.18,82.3,63800.0,46.6809,46.749,46.6582,46.7263,63800.0
2014-04-17 11:15:00,82.3,82.4,82.28,82.35,61400.0,46.7263,46.7831,46.715,46.7547,61400.0
2014-04-17 11:20:00,82.35,82.36,82.24,82.35,62200.0,46.7547,46.7604,46.6923,46.7547,62200.0
2014-04-17 11:25:00,82.35,82.37,82.27,82.3,46800.0,46.7547,46.7661,46.7093,46.7263,46800.0
2014-04-17 11:30:00,82.3,82.4,82.3,82.35,58100.0,46.7263,46.7831,46.7263,46.7547,58100.0
2014-04-17 11:35:00,82.35,82.39,82.3,82.31,48400.0,46.7547,46.7774,46.7263,46.732,48400.0
2014-04-17 11:40:00,82.3,82.39,82.27,82.38,69900.0,46.7263,46.7774,46.7093,46.7717,69900.0
2014-04-17 11:45:00,82.39,82.39,82.2,82.2,70000.0,46.7774,46.7774,46.6695,46.6695,70000.0
2014-04-17 11:50:00,82.19,82.3,82.17,82.27,61500.0,46.6639,46.7263,46.6525,46.7093,61500.0
2014-04-17 11:55:00,82.28,82.33,82.25,82.3,109700.0,46.715,46.7434,46.6979,46.7263,109700.0
2014-04-17 12:00:00,82.29,82.55,82.29,82.49,60700.0,46.7206,46.8683,46.7206,46.8342,60700.0
2014-04-17 12:05:00,82.49,82.49,82.39,82.42,37600.0,46.8342,46.8342,46.7774,46.7945,37600.0
2014-04-17 12:10:00,82.41,82.57,82.39,82.57,38600.0,46.7888,46.8796,46.7774,46.8796,38600.0
2014-04-17 12:15:00,82.57,82.57,82.45,82.47,83700.0,46.8796,46.8796,46.8115,46.8228,83700.0
2014-04-17 12:20:00,82.48,82.48,82.41,82.43,28500.0,46.8285,46.8285,46.7888,46.8001,28500.0
2014-04-17 12:25:00,82.44,82.49,82.42,82.47,48200.0,46.8058,46.8342,46.7945,46.8228,48200.0
2014-04-17 12:30:00,82.47,82.58,82.45,82.47,35000.0,46.8228,46.8853,46.8115,46.8228,35000.0
2014-04-17 12:35:00,82.47,82.62,82.45,82.59,36600.0,46.8228,46.908,46.8115,46.891,36600.0
2014-04-17 12:40:00,82.59,82.59,82.49,82.56,80600.0,46.891,46.891,46.8342,46.8739,80600.0
2014-04-17 12:45:00,82.56,82.61,82.54,82.58,33000.0,46.8739,46.9023,46.8626,46.8853,33000.0
2014-04-17 12:50:00,82.57,82.7,82.57,82.67,40500.0,46.8796,46.9534,46.8796,46.9364,40500.0
2014-04-17 12:55:00,82.66,82.77,82.65,82.69,51700.0,46.9307,46.9932,46.925,46.9478,51700.0
2014-04-17 13:00:00,82.7,82.79,82.69,82.7,55900.0,46.9534,47.0045,46.9478,46.9534,55900.0
2014-04-17 13:05:00,82.69,82.71,82.65,82.67,50700.0,46.9478,46.9591,46.925,46.9364,50700.0
2014-04-17 13:10:00,82.66,82.77,82.66,82.71,38100.0,46.9307,46.9932,46.9307,46.9591,38100.0
2014-04-17 13:15:00,82.71,82.83,82.7,82.79,46300.0,46.9591,47.0272,46.9534,47.0045,46300.0
2014-04-17 13:20:00,82.8,82.96,82.79,82.96,47500.0,47.0102,47.101,47.0045,47.101,47500.0
2014-04-17 13:25:00,82.96,82.97,82.83,82.86,44700.0,47.101,47.1067,47.0272,47.0443,44700.0
2014-04-17 13:30:00,82.85,82.91,82.79,82.91,59100.0,47.0386,47.0727,47.0045,47.0727,59100.0
2014-04-17 13:35:00,82.91,82.96,82.89,82.93,67800.0,47.0727,47.101,47.0613,47.084,67800.0
2014-04-17 13:40:00,82.94,83.04,82.94,82.97,58900.0,47.0897,47.1465,47.0897,47.1067,58900.0
2014-04-17 13:45:00,82.97,83.01,82.92,82.92,49400.0,47.1067,47.1294,47.0783,47.0783,49400.0
2014-04-17 13:50:00,82.92,83.01,82.91,82.95,69300.0,47.0783,47.1294,47.0727,47.0954,69300.0
2014-04-17 13:55:00,82.95,83.01,82.95,83.0,47000.0,47.0954,47.1294,47.0954,47.1238,47000.0
2014-04-17 14:00:00,83.0,83.0,82.91,82.93,51200.0,47.1238,47.1238,47.0727,47.084,51200.0
2014-04-17 14:05:00,82.92,82.96,82.9,82.9,35500.0,47.0783,47.101,47.067,47.067,35500.0
2014-04-17 14:10:00,82.9,82.97,82.85,82.85,45000.0,47.067,47.1067,47.0386,47.0386,45000.0
2014-04-17 14:15:00,82.85,82.88,82.78,82.79,43900.0,47.0386,47.0556,46.9988,47.0045,43900.0
2014-04-17 14:20:00,82.79,82.81,82.71,82.72,35900.0,47.0045,47.0159,46.9591,46.9648,35900.0
2014-04-17 14:25:00,82.71,82.72,82.64,82.64,48400.0,46.9591,46.9648,46.9194,46.9194,48400.0
2014-04-17 14:30:00,82.64,82.71,82.62,82.65,58100.0,46.9194,46.9591,46.908,46.925,58100.0
2014-04-17 14:35:00,82.65,82.66,82.6,82.61,26100.0,46.925,46.9307,46.8967,46.9023,26100.0
2014-04-17 14:40:00,82.6,82.68,82.56,82.67,57100.0,46.8967,46.9421,46.8739,46.9364,57100.0
2014-04-17 14:45:00,82.68,82.74,82.65,82.65,44300.0,46.9421,46.9761,46.925,46.925,44300.0
2014-04-17 14:50:00,82.66,82.73,82.66,82.69,37500.0,46.9307,46.9705,46.9307,46.9478,37500.0
2014-04-17 14:55:00,82.68,82.73,82.66,82.73,61700.0,46.9421,46.9705,46.9307,46.9705,61700.0
2014-04-17 15:00:00,82.73,82.77,82.68,82.76,47800.0,46.9705,46.9932,46.9421,46.9875,47800.0
2014-04-17 15:05:00,82.75,82.94,82.75,82.94,56400.0,46.9818,47.0897,46.9818,47.0897,56400.0
2014-04-17 15:10:00,82.94,83.02,82.91,83.0,71700.0,47.0897,47.1351,47.0727,47.1238,71700.0
2014-04-17 15:15:00,83.01,83.07,82.94,82.94,91500.0,47.1294,47.1635,47.0897,47.0897,91500.0
2014-04-17 15:20:00,82.95,83.13,82.95,83.13,65200.0,47.0954,47.1976,47.0954,47.1976,65200.0
2014-04-17 15:25:00,83.13,83.27,83.09,83.09,80400.0,47.1976,47.277,47.1749,47.1749,80400.0
2014-04-17 15:30:00,83.09,83.09,82.94,82.94,84400.0,47.1749,47.1749,47.0897,47.0897,84400.0
2014-04-17 15:35:00,82.94,83.05,82.91,82.92,104300.0,47.0897,47.1521,47.0727,47.0783,104300.0
2014-04-17 15:40:00,82.92,83.0,82.88,82.96,107300.0,47.0783,47.1238,47.0556,47.101,107300.0
2014-04-17 15:45:00,82.97,82.97,82.9,82.95,157500.0,47.1067,47.1067,47.067,47.0954,157500.0
2014-04-17 15:50:00,82.95,83.16,82.94,83.0,209600.0,47.0954,47.2146,47.0897,47.1238,209600.0
2014-04-17 15:55:00,83.0,83.49,83.0,83.15,356300.0,47.1238,47.402,47.1238,47.2089,356300.0
2014-04-21 09:30:00,82.98,83.0,82.5,82.65,103400.0,47.1124,47.1238,46.8399,46.925,103400.0
2014-04-21 09:35:00,82.66,82.99,82.62,82.92,47600.0,46.9307,47.1181,46.908,47.0783,47600.0
2014-04-21 09:40:00,82.93,83.27,82.91,83.24,29600.0,47.084,47.277,47.0727,47.26,29600.0
2014-04-21 09:45:00,83.27,83.38,83.25,83.27,33400.0,47.277,47.3395,47.2657,47.277,33400.0
2014-04-21 09:50:00,83.28,83.31,83.17,83.22,31600.0,47.2827,47.2998,47.2203,47.2487,31600.0
2014-04-21 09:55:00,83.22,83.25,83.15,83.18,39500.0,47.2487,47.2657,47.2089,47.226,39500.0
2014-04-21 10:00:00,83.17,83.21,83.11,83.17,36400.0,47.2203,47.243,47.1862,47.2203,36400.0
2014-04-21 10:05:00,83.18,83.26,83.13,83.2,29700.0,47.226,47.2714,47.1976,47.2373,29700.0
2014-04-21 10:10:00,83.21,83.26,83.18,83.2,47800.0,47.243,47.2714,47.226,47.2373,47800.0
2014-04-21 10:15:00,83.19,83.28,83.18,83.2,52800.0,47.2316,47.2827,47.226,47.2373,52800.0
2014-04-21 10:20:00,83.2,83.24,83.17,83.22,43500.0,47.2373,47.26,47.2203,47.2487,43500.0
2014-04-21 10:25:00,83.22,83.4,83.16,83.4,43200.0,47.2487,47.3509,47.2146,47.3509,43200.0
2014-04-21 10:30:00,83.4,83.52,83.37,83.37,88400.0,47.3509,47.419,47.3338,47.3338,88400.0
2014-04-21 10:35:00,83.37,83.46,83.37,83.42,64200.0,47.3338,47.3849,47.3338,47.3622,64200.0
2014-04-21 10:40:00,83.43,83.53,83.43,83.49,33200.0,47.3679,47.4247,47.3679,47.402,33200.0
2014-04-21 10:45:00,83.5,83.61,83.5,83.61,29400.0,47.4076,47.4701,47.4076,47.4701,29400.0
2014-04-21 10:50:00,83.61,83.61,83.46,83.47,57800.0,47.4701,47.4701,47.3849,47.3906,57800.0
2014-04-21 10:55:00,83.47,83.51,83.45,83.45,32800.0,47.3906,47.4133,47.3792,47.3792,32800.0
2014-04-21 11:00:00,83.44,83.47,83.4,83.41,31000.0,47.3736,47.3906,47.3509,47.3565,31000.0
2014-04-21 11:05:00,83.43,83.45,83.39,83.41,29400.0,47.3679,47.3792,47.3452,47.3565,29400.0
2014-04-21 11:10:00,83.4,83.41,83.29,83.34,36500.0,47.3509,47.3565,47.2884,47.3168,36500.0
2014-04-21 11:15:00,83.34,83.36,83.27,83.28,20400.0,47.3168,47.3281,47.277,47.2827,20400.0
2014-04-21 11:20:00,83.28,83.31,83.22,83.22,40000.0,47.2827,47.2998,47.2487,47.2487,40000.0
2014-04-21 11:25:00,83.22,83.23,83.19,83.21,26300.0,47.2487,47.2543,47.2316,47.243,26300.0
2014-04-21 11:30:00,83.21,83.3,83.2,83.3,10700.0,47.243,47.2941,47.2373,47.2941,10700.0
2014-04-21 11:35:00,83.3,83.31,83.28,83.29,18600.0,47.2941,47.2998,47.2827,47.2884,18600.0
2014-04-21 11:40:00,83.3,83.3,83.16,83.2,34200.0,47.2941,47.2941,47.2146,47.2373,34200.0
2014-04-21 11:45:00,83.19,83.21,83.12,83.12,27500.0,47.2316,47.243,47.1919,47.1919,27500.0
2014-04-21 11:50:00,83.13,83.16,83.11,83.13,22000.0,47.1976,47.2146,47.1862,47.1976,22000.0
2014-04-21 11:55:00,83.13,83.13,83.06,83.08,83900.0,47.1976,47.1976,47.1578,47.1692,83900.0
2014-04-21 12:00:00,83.08,83.15,83.08,83.14,31100.0,47.1692,47.2089,47.1692,47.2032,31100.0
2014-04-21 12:05:00,83.15,83.18,83.14,83.16,27200.0,47.2089,47.226,47.2032,47.2146,27200.0
2014-04-21 12:10:00,83.15,83.15,83.04,83.04,30200.0,47.2089,47.2089,47.1465,47.1465,30200.0
2014-04-21 12:15:00,83.05,83.12,83.05,83.07,35300.0,47.1521,47.1919,47.1521,47.1635,35300.0
2014-04-21 12:20:00,83.08,83.16,83.07,83.15,29600.0,47.1692,47.2146,47.1635,47.2089,29600.0
2014-04-21 12:25:00,83.15,83.19,83.15,83.15,30000.0,47.2089,47.2316,47.2089,47.2089,30000.0
2014-04-21 12:30:00,83.14,83.15,83.09,83.13,30700.0,47.2032,47.2089,47.1749,47.1976,30700.0
2014-04-21 12:35:00,83.13,83.15,83.1,83.13,24300.0,47.1976,47.2089,47.1805,47.1976,24300.0
2014-04-21 12:40:00,83.13,83.16,83.12,83.15,16400.0,47.1976,47.2146,47.1919,47.2089,16400.0
2014-04-21 12:45:00,83.16,83.21,83.12,83.2,18500.0,47.2146,47.243,47.1919,47.2373,18500.0
2014-04-21 12:50:00,83.2,83.28,83.19,83.27,15600.0,47.2373,47.2827,47.2316,47.277,15600.0
2014-04-21 12:55:00,83.28,83.32,83.28,83.29,19200.0,47.2827,47.3054,47.2827,47.2884,19200.0
2014-04-21 13:00:00,83.3,83.3,83.25,83.25,35000.0,47.2941,47.2941,47.2657,47.2657,35000.0
2014-04-21 13:05:00,83.26,83.26,83.19,83.2,32000.0,47.2714,47.2714,47.2316,47.2373,32000.0
2014-04-21 13:10:00,83.2,83.23,83.17,83.2,40800.0,47.2373,47.2543,47.2203,47.2373,40800.0
2014-04-21 13:15:00,83.19,83.25,83.19,83.24,17300.0,47.2316,47.2657,47.2316,47.26,17300.0
2014-04-21 13:20:00,83.25,83.26,83.22,83.22,18500.0,47.2657,47.2714,47.2487,47.2487,18500.0
2014-04-21 13:25:00,83.22,83.29,83.22,83.28,13300.0,47.2487,47.2884,47.2487,47.2827,13300.0
2014-04-21 13:30:00,83.28,83.3,83.25,83.3,23700.0,47.2827,47.2941,47.2657,47.2941,23700.0
2014-04-21 13:35:00,83.29,83.3,83.27,83.27,18000.0,47.2884,47.2941,47.277,47.277,18000.0
2014-04-21 13:40:00,83.27,83.28,83.26,83.28,17800.0,47.277,47.2827,47.2714,47.2827,17800.0
2014-04-21 13:45:00,83.28,83.3,83.27,83.27,24700.0,47.2827,47.2941,47.277,47.277,24700.0
2014-04-21 13:50:00,83.27,83.31,83.27,83.29,14400.0,47.277,47.2998,47.277,47.2884,14400.0
2014-04-21 13:55:00,83.29,83.33,83.28,83.33,18200.0,47.2884,47.3111,47.2827,47.3111,18200.0
2014-04-21 14:00:00,83.32,83.35,83.32,83.33,23700.0,47.3054,47.3225,47.3054,47.3111,23700.0
2014-04-21 14:05:00,83.33,83.34,83.27,83.27,28800.0,47.3111,47.3168,47.277,47.277,28800.0
2014-04-21 14:10:00,83.27,83.27,83.24,83.27,15100.0,47.277,47.277,47.26,47.277,15100.0
2014-04-21 14:15:00,83.27,83.27,83.24,83.26,27000.0,47.277,47.277,47.26,47.2714,27000.0
2014-04-21 14:20:00,83.26,83.29,83.25,83.26,19800.0,47.2714,47.2884,47.2657,47.2714,19800.0
2014-04-21 14:25:00,83.27,83.29,83.26,83.28,12300.0,47.277,47.2884,47.2714,47.2827,12300.0
2014-04-21 14:30:00,83.28,83.34,83.27,83.32,26700.0,47.2827,47.3168,47.277,47.3054,26700.0
2014-04-21 14:35:00,83.32,83.33,83.3,83.33,19500.0,47.3054,47.3111,47.2941,47.3111,19500.0
2014-04-21 14:40:00,83.33,83.33,83.3,83.32,20900.0,47.3111,47.3111,47.2941,47.3054,20900.0
2014-04-21 14:45:00,83.32,83.4,83.31,83.4,30300.0,47.3054,47.3509,47.2998,47.3509,30300.0
2014-04-21 14:50:00,83.4,83.4,83.37,83.37,21500.0,47.3509,47.3509,47.3338,47.3338,21500.0
2014-04-21 14:55:00,83.38,83.4,83.37,83.4,31200.0,47.3395,47.3509,47.3338,47.3509,31200.0
2014-04-21 15:00:00,83.4,83.4,83.38,83.39,23700.0,47.3509,47.3509,47.3395,47.3452,23700.0
2014-04-21 15:05:00,83.39,83.39,83.32,83.32,70500.0,47.3452,47.3452,47.3054,47.3054,70500.0
2014-04-21 15:10:00,83.32,83.37,83.31,83.36,32600.0,47.3054,47.3338,47.2998,47.3281,32600.0
2014-04-21 15:15:00,83.36,83.37,83.34,83.35,34500.0,47.3281,47.3338,47.3168,47.3225,34500.0
2014-04-21 15:20:00,83.34,83.37,83.32,83.33,46600.0,47.3168,47.3338,47.3054,47.3111,46600.0
2014-04-21 15:25:00,83.33,83.37,83.32,83.37,37400.0,47.3111,47.3338,47.3054,47.3338,37400.0
2014-04-21 15:30:00,83.36,83.44,83.35,83.44,45500.0,47.3281,47.3736,47.3225,47.3736,45500.0
2014-04-21 15:35:00,83.44,83.49,83.44,83.48,83600.0,47.3736,47.402,47.3736,47.3963,83600.0
2014-04-21 15:40:00,83.48,83.5,83.47,83.48,76500.0,47.3963,47.4076,47.3906,47.3963,76500.0
2014-04-21 15:45:00,83.49,83.53,83.49,83.51,98900.0,47.402,47.4247,47.402,47.4133,98900.0
2014-04-21 15:50:00,83.52,83.52,83.45,83.48,124600.0,47.419,47.419,47.3792,47.3963,124600.0
2014-04-21 15:55:00,83.49,83.52,83.48,83.48,162500.0,47.402,47.419,47.3963,47.3963,162500.0
2014-04-22 09:30:00,83.35,83.44,83.11,83.12,98700.0,47.3225,47.3736,47.1862,47.1919,98700.0
2014-04-22 09:35:00,83.13,83.2,83.0,83.05,58000.0,47.1976,47.2373,47.1238,47.1521,58000.0
2014-04-22 09:40:00,83.05,83.13,82.96,83.08,53400.0,47.1521,47.1976,47.101,47.1692,53400.0
2014-04-22 09:45:00,83.09,83.16,83.03,83.09,76700.0,47.1749,47.2146,47.1408,47.1749,76700.0
2014-04-22 09:50:00,83.08,83.3,83.05,83.29,57400.0,47.1692,47.2941,47.1521,47.2884,57400.0
2014-04-22 09:55:00,83.29,83.35,83.29,83.32,31200.0,47.2884,47.3225,47.2884,47.3054,31200.0
2014-04-22 10:00:00,83.33,83.35,83.15,83.16,64600.0,47.3111,47.3225,47.2089,47.2146,64600.0
2014-04-22 10:05:00,83.17,83.39,83.14,83.34,51900.0,47.2203,47.3452,47.2032,47.3168,51900.0
2014-04-22 10:10:00,83.36,83.41,83.28,83.37,39700.0,47.3281,47.3565,47.2827,47.3338,39700.0
2014-04-22 10:15:00,83.37,83.47,83.35,83.43,62600.0,47.3338,47.3906,47.3225,47.3679,62600.0
2014-04-22 10:20:00,83.44,83.5,83.37,83.37,51000.0,47.3736,47.4076,47.3338,47.3338,51000.0
2014-04-22 10:25:00,83.37,83.52,83.37,83.46,35000.0,47.3338,47.419,47.3338,47.3849,35000.0
2014-04-22 10:30:00,83.47,83.62,83.47,83.6,40600.0,47.3906,47.4758,47.3906,47.4644,40600.0
2014-04-22 10:35:00,83.6,83.62,83.55,83.57,36200.0,47.4644,47.4758,47.436,47.4474,36200.0
2014-04-22 10:40:00,83.56,83.57,83.42,83.43,54400.0,47.4417,47.4474,47.3622,47.3679,54400.0
2014-04-22 10:45:00,83.43,83.44,83.36,83.38,36600.0,47.3679,47.3736,47.3281,47.3395,36600.0
2014-04-22 10:50:00,83.38,83.44,83.37,83.43,35900.0,47.3395,47.3736,47.3338,47.3679,35900.0
2014-04-22 10:55:00,83.43,83.55,83.42,83.55,47400.0,47.3679,47.436,47.3622,47.436,47400.0
2014-04-22 11:00:00,83.56,83.62,83.55,83.55,39300.0,47.4417,47.4758,47.436,47.436,39300.0
2014-04-22 11:05:00,83.55,83.56,83.48,83.52,36300.0,47.436,47.4417,47.3963,47.419,36300.0
2014-04-22 11:10:00,83.51,83.64,83.5,83.63,36600.0,47.4133,47.4871,47.4076,47.4814,36600.0
2014-04-22 11:15:00,83.63,83.73,83.63,83.72,34400.0,47.4814,47.5382,47.4814,47.5325,34400.0
2014-04-22 11:20:00,83.72,83.73,83.61,83.62,31700.0,47.5325,47.5382,47.4701,47.4758,31700.0
2014-04-22 11:25:00,83.62,83.68,83.56,83.68,30400.0,47.4758,47.5098,47.4417,47.5098,30400.0
2014-04-22 11:30:00,83.69,83.7,83.61,83.63,35900.0,47.5155,47.5212,47.4701,47.4814,35900.0
2014-04-22 11:35:00,83.63,83.69,83.57,83.58,44700.0,47.4814,47.5155,47.4474,47.4531,44700.0
2014-04-22 11:40:00,83.58,83.6,83.53,83.55,33300.0,47.4531,47.4644,47.4247,47.436,33300.0
2014-04-22 11:45:00,83.56,83.7,83.55,83.7,29000.0,47.4417,47.5212,47.436,47.5212,29000.0
2014-04-22 11:50:00,83.68,83.7,83.62,83.69,21300.0,47.5098,47.5212,47.4758,47.5155,21300.0
2014-04-22 11:55:00,83.68,83.73,83.65,83.7,17800.0,47.5098,47.5382,47.4928,47.5212,17800.0
2014-04-22 12:00:00,83.7,83.75,83.7,83.7,30800.0,47.5212,47.5496,47.5212,47.5212,30800.0
2014-04-22 12:05:00,83.7,83.78,83.68,83.78,13900.0,47.5212,47.5666,47.5098,47.5666,13900.0
2014-04-22 12:10:00,83.78,83.82,83.71,83.8,26900.0,47.5666,47.5893,47.5269,47.578,26900.0
2014-04-22 12:15:00,83.77,83.83,83.74,83.82,14500.0,47.5609,47.595,47.5439,47.5893,14500.0
2014-04-22 12:20:00,83.82,83.89,83.82,83.84,25000.0,47.5893,47.6291,47.5893,47.6007,25000.0
2014-04-22 12:25:00,83.84,83.84,83.77,83.81,17800.0,47.6007,47.6007,47.5609,47.5836,17800.0
2014-04-22 12:30:00,83.81,83.81,83.76,83.79,15500.0,47.5836,47.5836,47.5552,47.5723,15500.0
2014-04-22 12:35:00,83.78,83.78,83.68,83.69,23500.0,47.5666,47.5666,47.5098,47.5155,23500.0
2014-04-22 12:40:00,83.69,83.72,83.66,83.71,58700.0,47.5155,47.5325,47.4985,47.5269,58700.0
2014-04-22 12:45:00,83.7,83.78,83.7,83.77,52800.0,47.5212,47.5666,47.5212,47.5609,52800.0
2014-04-22 12:50:00,83.77,83.81,83.74,83.8,28200.0,47.5609,47.5836,47.5439,47.578,28200.0
2014-04-22 12:55:00,83.8,83.87,83.8,83.82,24700.0,47.578,47.6177,47.578,47.5893,24700.0
2014-04-22 13:00:00,83.83,83.88,83.83,83.85,15800.0,47.595,47.6234,47.595,47.6063,15800.0
2014-04-22 13:05:00,83.85,83.86,83.81,83.85,13000.0,47.6063,47.612,47.5836,47.6063,13000.0
2014-04-22 13:10:00,83.85,83.85,83.76,83.77,32700.0,47.6063,47.6063,47.5552,47.5609,32700.0
2014-04-22 13:15:00,83.76,83.77,83.69,83.69,38900.0,47.5552,47.5609,47.5155,47.5155,38900.0
2014-04-22 13:20:00,83.68,83.7,83.65,83.66,31100.0,47.5098,47.5212,47.4928,47.4985,31100.0
2014-04-22 13:25:00,83.65,83.66,83.6,83.63,18000.0,47.4928,47.4985,47.4644,47.4814,18000.0
2014-04-22 13:30:00,83.64,83.7,83.62,83.63,25200.0,47.4871,47.5212,47.4758,47.4814,25200.0
2014-04-22 13:35:00,83.63,83.7,83.62,83.66,16600.0,47.4814,47.5212,47.4758,47.4985,16600.0
2014-04-22 13:40:00,83.67,83.73,83.67,83.71,13600.0,47.5042,47.5382,47.5042,47.5269,13600.0
2014-04-22 13:45:00,83.7,83.72,83.64,83.7,11800.0,47.5212,47.5325,47.4871,47.5212,11800.0
2014-04-22 13:50:00,83.7,83.73,83.68,83.69,15000.0,47.5212,47.5382,47.5098,47.5155,15000.0
2014-04-22 13:55:00,83.68,83.71,83.67,83.7,17100.0,47.5098,47.5269,47.5042,47.5212,17100.0
2014-04-22 14:00:00,83.7,83.72,83.67,83.7,21400.0,47.5212,47.5325,47.5042,47.5212,21400.0
2014-04-22 14:05:00,83.71,83.73,83.66,83.69,26500.0,47.5269,47.5382,47.4985,47.5155,26500.0
2014-04-22 14:10:00,83.7,83.74,83.69,83.69,16900.0,47.5212,47.5439,47.5155,47.5155,16900.0
2014-04-22 14:15:00,83.69,83.72,83.67,83.69,9800.0,47.5155,47.5325,47.5042,47.5155,9800.0
2014-04-22 14:20:00,83.7,83.7,83.67,83.7,15100.0,47.5212,47.5212,47.5042,47.5212,15100.0
2014-04-22 14:25:00,83.7,83.72,83.65,83.69,30300.0,47.5212,47.5325,47.4928,47.5155,30300.0
2014-04-22 14:30:00,83.68,83.71,83.65,83.7,37700.0,47.5098,47.5269,47.4928,47.5212,37700.0
2014-04-22 14:35:00,83.7,83.75,83.7,83.71,48800.0,47.5212,47.5496,47.5212,47.5269,48800.0
2014-04-22 14:40:00,83.72,83.8,83.71,83.8,17100.0,47.5325,47.578,47.5269,47.578,17100.0
2014-04-22 14:45:00,83.79,83.83,83.79,83.83,16800.0,47.5723,47.595,47.5723,47.595,16800.0
2014-04-22 14:50:00,83.83,83.83,83.79,83.8,23200.0,47.595,47.595,47.5723,47.578,23200.0
2014-04-22 14:55:00,83.8,83.81,83.74,83.74,19800.0,47.578,47.5836,47.5439,47.5439,19800.0
2014-04-22 15:00:00,83.75,83.79,83.74,83.78,29400.0,47.5496,47.5723,47.5439,47.5666,29400.0
2014-04-22 15:05:00,83.78,83.79,83.73,83.73,20900.0,47.5666,47.5723,47.5382,47.5382,20900.0
2014-04-22 15:10:00,83.74,83.77,83.72,83.72,58400.0,47.5439,47.5609,47.5325,47.5325,58400.0
2014-04-22 15:15:00,83.72,83.75,83.72,83.73,15700.0,47.5325,47.5496,47.5325,47.5382,15700.0
2014-04-22 15:20:00,83.74,83.77,83.73,83.75,24800.0,47.5439,47.5609,47.5382,47.5496,24800.0
2014-04-22 15:25:00,83.74,83.75,83.65,83.65,57900.0,47.5439,47.5496,47.4928,47.4928,57900.0
2014-04-22 15:30:00,83.65,83.65,83.56,83.59,63200.0,47.4928,47.4928,47.4417,47.4587,63200.0
2014-04-22 15:35:00,83.59,83.65,83.59,83.64,27900.0,47.4587,47.4928,47.4587,47.4871,27900.0
2014-04-22 15:40:00,83.65,83.65,83.57,83.59,51000.0,47.4928,47.4928,47.4474,47.4587,51000.0
2014-04-22 15:45:00,83.58,83.65,83.57,83.59,75300.0,47.4531,47.4928,47.4474,47.4587,75300.0
2014-04-22 15:50:00,83.59,83.64,83.57,83.58,106600.0,47.4587,47.4871,47.4474,47.4531,106600.0
2014-04-22 15:55:00,83.58,83.6,83.52,83.55,236500.0,47.4531,47.4644,47.419,47.436,236500.0
2014-04-23 09:30:00,83.49,83.79,83.42,83.77,97200.0,47.402,47.5723,47.3622,47.5609,97200.0
2014-04-23 09:35:00,83.76,83.79,83.51,83.65,43400.0,47.5552,47.5723,47.4133,47.4928,43400.0
2014-04-23 09:40:00,83.66,83.67,83.43,83.43,27400.0,47.4985,47.5042,47.3679,47.3679,27400.0
2014-04-23 09:45:00,83.42,83.6,83.42,83.46,46700.0,47.3622,47.4644,47.3622,47.3849,46700.0
2014-04-23 09:50:00,83.46,83.53,83.3,83.35,35800.0,47.3849,47.4247,47.2941,47.3225,35800.0
2014-04-23 09:55:00,83.35,83.6,83.34,83.6,33700.0,47.3225,47.4644,47.3168,47.4644,33700.0
2014-04-23 10:00:00,83.61,83.66,83.5,83.52,52600.0,47.4701,47.4985,47.4076,47.419,52600.0
2014-04-23 10:05:00,83.53,83.73,83.5,83.7,62900.0,47.4247,47.5382,47.4076,47.5212,62900.0
2014-04-23 10:10:00,83.7,83.78,83.65,83.78,29400.0,47.5212,47.5666,47.4928,47.5666,29400.0
2014-04-23 10:15:00,83.77,83.86,83.77,83.84,35400.0,47.5609,47.612,47.5609,47.6007,35400.0
2014-04-23 10:20:00,83.85,83.94,83.85,83.9,57000.0,47.6063,47.6574,47.6063,47.6347,57000.0
2014-04-23 10:25:00,83.9,83.91,83.77,83.83,31500.0,47.6347,47.6404,47.5609,47.595,31500.0
2014-04-23 10:30:00,83.83,83.9,83.8,83.83,35500.0,47.595,47.6347,47.578,47.595,35500.0
2014-04-23 10:35:00,83.84,83.84,83.75,83.8,19400.0,47.6007,47.6007,47.5496,47.578,19400.0
2014-04-23 10:40:00,83.8,83.89,83.69,83.71,48700.0,47.578,47.6291,47.5155,47.5269,48700.0
2014-04-23 10:45:00,83.7,83.71,83.63,83.69,34200.0,47.5212,47.5269,47.4814,47.5155,34200.0
2014-04-23 10:50:00,83.69,83.81,83.69,83.74,47700.0,47.5155,47.5836,47.5155,47.5439,47700.0
2014-04-23 10:55:00,83.73,83.81,83.72,83.81,52100.0,47.5382,47.5836,47.5325,47.5836,52100.0
2014-04-23 11:00:00,83.81,83.85,83.69,83.76,60900.0,47.5836,47.6063,47.5155,47.5552,60900.0
2014-04-23 11:05:00,83.76,83.78,83.72,83.78,28800.0,47.5552,47.5666,47.5325,47.5666,28800.0
2014-04-23 11:10:00,83.78,83.84,83.77,83.83,29000.0,47.5666,47.6007,47.5609,47.595,29000.0
2014-04-23 11:15:00,83.83,83.86,83.77,83.8,67700.0,47.595,47.612,47.5609,47.578,67700.0
2014-04-23 11:20:00,83.8,83.92,83.8,83.9,46200.0,47.578,47.6461,47.578,47.6347,46200.0
2014-04-23 11:25:00,83.91,83.91,83.79,83.81,29900.0,47.6404,47.6404,47.5723,47.5836,29900.0
2014-04-23 11:30:00,83.81,83.91,83.8,83.89,38800.0,47.5836,47.6404,47.578,47.6291,38800.0
2014-04-23 11:35:00,83.89,83.89,83.76,83.79,22500.0,47.6291,47.6291,47.5552,47.5723,22500.0
2014-04-23 11:40:00,83.79,83.82,83.75,83.77,18600.0,47.5723,47.5893,47.5496,47.5609,18600.0
2014-04-23 11:45:00,83.77,83.77,83.71,83.71,25800.0,47.5609,47.5609,47.5269,47.5269,25800.0
2014-04-23 11:50:00,83.72,83.75,83.7,83.75,22900.0,47.5325,47.5496,47.5212,47.5496,22900.0
2014-04-23 11:55:00,83.75,83.75,83.72,83.72,16900.0,47.5496,47.5496,47.5325,47.5325,16900.0
2014-04-23 12:00:00,83.72,83.77,83.72,83.77,19600.0,47.5325,47.5609,47.5325,47.5609,19600.0
2014-04-23 12:05:00,83.78,83.83,83.75,83.83,34300.0,47.5666,47.595,47.5496,47.595,34300.0
2014-04-23 12:10:00,83.83,83.87,83.82,83.85,14300.0,47.595,47.6177,47.5893,47.6063,14300.0
2014-04-23 12:15:00,83.85,83.88,83.77,83.77,19000.0,47.6063,47.6234,47.5609,47.5609,19000.0
2014-04-23 12:20:00,83.78,83.78,83.72,83.75,31100.0,47.5666,47.5666,47.5325,47.5496,31100.0
2014-04-23 12:25:00,83.75,83.75,83.69,83.7,10800.0,47.5496,47.5496,47.5155,47.5212,10800.0
2014-04-23 12:30:00,83.7,83.75,83.68,83.68,38100.0,47.5212,47.5496,47.5098,47.5098,38100.0
2014-04-23 12:35:00,83.68,83.7,83.67,83.68,26500.0,47.5098,47.5212,47.5042,47.5098,26500.0
2014-04-23 12:40:00,83.68,83.71,83.66,83.7,16800.0,47.5098,47.5269,47.4985,47.5212,16800.0
2014-04-23 12:45:00,83.7,83.73,83.67,83.69,18300.0,47.5212,47.5382,47.5042,47.5155,18300.0
2014-04-23 12:50:00,83.69,83.71,83.56,83.59,88200.0,47.5155,47.5269,47.4417,47.4587,88200.0
2014-04-23 12:55:00,83.6,83.6,83.58,83.58,25600.0,47.4644,47.4644,47.4531,47.4531,25600.0
2014-04-23 13:00:00,83.59,83.69,83.58,83.69,38800.0,47.4587,47.5155,47.4531,47.5155,38800.0
2014-04-23 13:05:00,83.68,83.71,83.66,83.67,16600.0,47.5098,47.5269,47.4985,47.5042,16600.0
2014-04-23 13:10:00,83.67,83.71,83.66,83.69,14500.0,47.5042,47.5269,47.4985,47.5155,14500.0
2014-04-23 13:15:00,83.68,83.72,83.67,83.71,15300.0,47.5098,47.5325,47.5042,47.5269,15300.0
2014-04-23 13:20:00,83.7,83.7,83.58,83.63,27200.0,47.5212,47.5212,47.4531,47.4814,27200.0
2014-04-23 13:25:00,83.62,83.65,83.6,83.65,10500.0,47.4758,47.4928,47.4644,47.4928,10500.0
2014-04-23 13:30:00,83.65,83.65,83.57,83.61,18600.0,47.4928,47.4928,47.4474,47.4701,18600.0
2014-04-23 13:35:00,83.61,83.63,83.6,83.63,18100.0,47.4701,47.4814,47.4644,47.4814,18100.0
2014-04-23 13:40:00,83.63,83.65,83.6,83.6,22900.0,47.4814,47.4928,47.4644,47.4644,22900.0
2014-04-23 13:45:00,83.59,83.6,83.56,83.58,17700.0,47.4587,47.4644,47.4417,47.4531,17700.0
2014-04-23 13:50:00,83.57,83.61,83.57,83.61,30400.0,47.4474,47.4701,47.4474,47.4701,30400.0
2014-04-23 13:55:00,83.6,83.61,83.59,83.6,30500.0,47.4644,47.4701,47.4587,47.4644,30500.0
2014-04-23 14:00:00,83.6,83.6,83.54,83.58,25300.0,47.4644,47.4644,47.4303,47.4531,25300.0
2014-04-23 14:05:00,83.58,83.63,83.58,83.62,78400.0,47.4531,47.4814,47.4531,47.4758,78400.0
2014-04-23 14:10:00,83.63,83.64,83.54,83.54,29600.0,47.4814,47.4871,47.4303,47.4303,29600.0
2014-04-23 14:15:00,83.55,83.55,83.49,83.5,22000.0,47.436,47.436,47.402,47.4076,22000.0
2014-04-23 14:20:00,83.49,83.5,83.42,83.42,22300.0,47.402,47.4076,47.3622,47.3622,22300.0
2014-04-23 14:25:00,83.43,83.49,83.42,83.49,17700.0,47.3679,47.402,47.3622,47.402,17700.0
2014-04-23 14:30:00,83.48,83.48,83.37,83.39,51800.0,47.3963,47.3963,47.3338,47.3452,51800.0
2014-04-23 14:35:00,83.38,83.38,83.29,83.29,24800.0,47.3395,47.3395,47.2884,47.2884,24800.0
2014-04-23 14:40:00,83.3,83.32,83.26,83.28,36100.0,47.2941,47.3054,47.2714,47.2827,36100.0
2014-04-23 14:45:00,83.28,83.3,83.25,83.27,23400.0,47.2827,47.2941,47.2657,47.277,23400.0
2014-04-23 14:50:00,83.28,83.31,83.26,83.3,29200.0,47.2827,47.2998,47.2714,47.2941,29200.0
2014-04-23 14:55:00,83.29,83.42,83.29,83.42,49000.0,47.2884,47.3622,47.2884,47.3622,49000.0
2014-04-23 15:00:00,83.42,83.45,83.42,83.45,28800.0,47.3622,47.3792,47.3622,47.3792,28800.0
2014-04-23 15:05:00,83.46,83.49,83.44,83.48,32800.0,47.3849,47.402,47.3736,47.3963,32800.0
2014-04-23 15:10:00,83.48,83.49,83.42,83.46,45500.0,47.3963,47.402,47.3622,47.3849,45500.0
2014-04-23 15:15:00,83.45,83.49,83.44,83.49,37400.0,47.3792,47.402,47.3736,47.402,37400.0
2014-04-23 15:20:00,83.5,83.53,83.49,83.49,50100.0,47.4076,47.4247,47.402,47.402,50100.0
2014-04-23 15:25:00,83.49,83.51,83.44,83.49,76100.0,47.402,47.4133,47.3736,47.402,76100.0
2014-04-23 15:30:00,83.49,83.55,83.49,83.5,46700.0,47.402,47.436,47.402,47.4076,46700.0
2014-04-23 15:35:00,83.49,83.51,83.45,83.47,51800.0,47.402,47.4133,47.3792,47.3906,51800.0
2014-04-23 15:40:00,83.48,83.48,83.38,83.41,54500.0,47.3963,47.3963,47.3395,47.3565,54500.0
2014-04-23 15:45:00,83.42,83.42,83.31,83.31,79700.0,47.3622,47.3622,47.2998,47.2998,79700.0
2014-04-23 15:50:00,83.31,83.37,83.31,83.37,81000.0,47.2998,47.3338,47.2998,47.3338,81000.0
2014-04-23 15:55:00,83.36,83.38,83.27,83.35,269200.0,47.3281,47.3395,47.277,47.3225,269200.0
2014-04-24 09:30:00,83.2,83.35,83.01,83.29,189100.0,47.2373,47.3225,47.1294,47.2884,189100.0
2014-04-24 09:35:00,83.27,83.27,83.06,83.2,55400.0,47.277,47.277,47.1578,47.2373,55400.0
2014-04-24 09:40:00,83.19,83.47,83.17,83.47,81600.0,47.2316,47.3906,47.2203,47.3906,81600.0
2014-04-24 09:45:00,83.46,83.7,83.45,83.68,74600.0,47.3849,47.5212,47.3792,47.5098,74600.0
2014-04-24 09:50:00,83.68,83.77,83.65,83.72,46900.0,47.5098,47.5609,47.4928,47.5325,46900.0
2014-04-24 09:55:00,83.73,83.91,83.73,83.85,64400.0,47.5382,47.6404,47.5382,47.6063,64400.0
2014-04-24 10:00:00,83.85,84.01,83.81,83.98,105600.0,47.6063,47.6972,47.5836,47.6802,105600.0
2014-04-24 10:05:00,83.97,83.98,83.79,83.86,49800.0,47.6745,47.6802,47.5723,47.612,49800.0
2014-04-24 10:10:00,83.85,83.92,83.78,83.85,36900.0,47.6063,47.6461,47.5666,47.6063,36900.0
2014-04-24 10:15:00,83.86,83.97,83.82,83.84,45600.0,47.612,47.6745,47.5893,47.6007,45600.0
2014-04-24 10:20:00,83.85,83.87,83.79,83.85,35400.0,47.6063,47.6177,47.5723,47.6063,35400.0
2014-04-24 10:25:00,83.86,84.0,83.84,83.95,46800.0,47.612,47.6915,47.6007,47.6631,46800.0
2014-04-24 10:30:00,83.95,83.98,83.81,83.89,42100.0,47.6631,47.6802,47.5836,47.6291,42100.0
2014-04-24 10:35:00,83.89,83.93,83.8,83.81,39000.0,47.6291,47.6518,47.578,47.5836,39000.0
2014-04-24 10:40:00,83.82,83.86,83.76,83.81,41100.0,47.5893,47.612,47.5552,47.5836,41100.0
2014-04-24 10:45:00,83.81,83.83,83.69,83.69,20800.0,47.5836,47.595,47.5155,47.5155,20800.0
2014-04-24 10:50:00,83.69,83.82,83.69,83.82,25600.0,47.5155,47.5893,47.5155,47.5893,25600.0
2014-04-24 10:55:00,83.81,83.84,83.75,83.78,31700.0,47.5836,47.6007,47.5496,47.5666,31700.0
2014-04-24 11:00:00,83.77,83.85,83.58,83.61,102300.0,47.5609,47.6063,47.4531,47.4701,102300.0
2014-04-24 11:05:00,83.6,83.7,83.58,83.69,36200.0,47.4644,47.5212,47.4531,47.5155,36200.0
2014-04-24 11:10:00,83.68,83.68,83.61,83.67,21500.0,47.5098,47.5098,47.4701,47.5042,21500.0
2014-04-24 11:15:00,83.67,83.68,83.57,83.57,38100.0,47.5042,47.5098,47.4474,47.4474,38100.0
2014-04-24 11:20:00,83.57,83.62,83.57,83.59,23300.0,47.4474,47.4758,47.4474,47.4587,23300.0
2014-04-24 11:25:00,83.59,83.64,83.57,83.59,24500.0,47.4587,47.4871,47.4474,47.4587,24500.0
2014-04-24 11:30:00,83.6,83.69,83.59,83.69,20500.0,47.4644,47.5155,47.4587,47.5155,20500.0
2014-04-24 11:35:00,83.7,83.82,83.66,83.81,16200.0,47.5212,47.5893,47.4985,47.5836,16200.0
2014-04-24 11:40:00,83.81,83.82,83.73,83.81,17200.0,47.5836,47.5893,47.5382,47.5836,17200.0
2014-04-24 11:45:00,83.81,83.9,83.81,83.88,18800.0,47.5836,47.6347,47.5836,47.6234,18800.0
2014-04-24 11:50:00,83.87,83.87,83.79,83.83,18600.0,47.6177,47.6177,47.5723,47.595,18600.0
2014-04-24 11:55:00,83.82,83.82,83.74,83.78,18000.0,47.5893,47.5893,47.5439,47.5666,18000.0
2014-04-24 12:00:00,83.8,83.89,83.79,83.87,20600.0,47.578,47.6291,47.5723,47.6177,20600.0
2014-04-24 12:05:00,83.9,83.99,83.9,83.95,18400.0,47.6347,47.6858,47.6347,47.6631,18400.0
2014-04-24 12:10:00,83.95,83.95,83.87,83.9,18200.0,47.6631,47.6631,47.6177,47.6347,18200.0
2014-04-24 12:15:00,83.9,83.95,83.87,83.92,30500.0,47.6347,47.6631,47.6177,47.6461,30500.0
2014-04-24 12:20:00,83.91,83.94,83.85,83.92,23600.0,47.6404,47.6574,47.6063,47.6461,23600.0
2014-04-24 12:25:00,83.92,83.94,83.89,83.9,26400.0,47.6461,47.6574,47.6291,47.6347,26400.0
2014-04-24 12:30:00,83.9,83.9,83.83,83.84,26100.0,47.6347,47.6347,47.595,47.6007,26100.0
2014-04-24 12:35:00,83.84,83.84,83.83,83.84,11100.0,47.6007,47.6007,47.595,47.6007,11100.0
2014-04-24 12:40:00,83.84,83.86,83.82,83.85,23600.0,47.6007,47.612,47.5893,47.6063,23600.0
2014-04-24 12:45:00,83.86,83.87,83.82,83.82,12800.0,47.612,47.6177,47.5893,47.5893,12800.0
2014-04-24 12:50:00,83.82,83.88,83.82,83.84,52000.0,47.5893,47.6234,47.5893,47.6007,52000.0
2014-04-24 12:55:00,83.84,83.92,83.83,83.86,73200.0,47.6007,47.6461,47.595,47.612,73200.0
2014-04-24 13:00:00,83.85,83.88,83.8,83.88,35900.0,47.6063,47.6234,47.578,47.6234,35900.0
2014-04-24 13:05:00,83.88,83.91,83.82,83.82,14800.0,47.6234,47.6404,47.5893,47.5893,14800.0
2014-04-24 13:10:00,83.82,83.83,83.8,83.8,14800.0,47.5893,47.595,47.578,47.578,14800.0
2014-04-24 13:15:00,83.81,83.82,83.8,83.8,39500.0,47.5836,47.5893,47.578,47.578,39500.0
2014-04-24 13:20:00,83.8,83.81,83.66,83.66,45700.0,47.578,47.5836,47.4985,47.4985,45700.0
2014-04-24 13:25:00,83.66,83.72,83.66,83.7,25300.0,47.4985,47.5325,47.4985,47.5212,25300.0
2014-04-24 13:30:00,83.7,83.73,83.64,83.72,36200.0,47.5212,47.5382,47.4871,47.5325,36200.0
2014-04-24 13:35:00,83.72,83.74,83.67,83.68,56800.0,47.5325,47.5439,47.5042,47.5098,56800.0
2014-04-24 13:40:00,83.68,83.68,83.61,83.62,55200.0,47.5098,47.5098,47.4701,47.4758,55200.0
2014-04-24 13:45:00,83.62,83.62,83.5,83.55,37100.0,47.4758,47.4758,47.4076,47.436,37100.0
2014-04-24 13:50:00,83.55,83.55,83.48,83.5,17200.0,47.436,47.436,47.3963,47.4076,17200.0
2014-04-24 13:55:00,83.49,83.49,83.41,83.43,22500.0,47.402,47.402,47.3565,47.3679,22500.0
2014-04-24 14:00:00,83.44,83.49,83.43,83.49,26000.0,47.3736,47.402,47.3679,47.402,26000.0
2014-04-24 14:05:00,83.49,83.52,83.45,83.45,23300.0,47.402,47.419,47.3792,47.3792,23300.0
2014-04-24 14:10:00,83.46,83.46,83.38,83.45,36300.0,47.3849,47.3849,47.3395,47.3792,36300.0
2014-04-24 14:15:00,83.45,83.5,83.43,83.44,25200.0,47.3792,47.4076,47.3679,47.3736,25200.0
2014-04-24 14:20:00,83.44,83.48,83.41,83.43,41100.0,47.3736,47.3963,47.3565,47.3679,41100.0
2014-04-24 14:25:00,83.44,83.48,83.42,83.47,19900.0,47.3736,47.3963,47.3622,47.3906,19900.0
2014-04-24 14:30:00,83.47,83.56,83.46,83.56,35500.0,47.3906,47.4417,47.3849,47.4417,35500.0
2014-04-24 14:35:00,83.56,83.64,83.52,83.63,55900.0,47.4417,47.4871,47.419,47.4814,55900.0
2014-04-24 14:40:00,83.64,83.65,83.61,83.62,19200.0,47.4871,47.4928,47.4701,47.4758,19200.0
2014-04-24 14:45:00,83.61,83.65,83.6,83.6,28000.0,47.4701,47.4928,47.4644,47.4644,28000.0
2014-04-24 14:50:00,83.59,83.63,83.57,83.57,22800.0,47.4587,47.4814,47.4474,47.4474,22800.0
2014-04-24 14:55:00,83.58,83.58,83.55,83.56,15500.0,47.4531,47.4531,47.436,47.4417,15500.0
2014-04-24 15:00:00,83.56,83.64,83.56,83.64,40600.0,47.4417,47.4871,47.4417,47.4871,40600.0
2014-04-24 15:05:00,83.64,83.68,83.58,83.68,46100.0,47.4871,47.5098,47.4531,47.5098,46100.0
2014-04-24 15:10:00,83.68,83.68,83.6,83.61,32800.0,47.5098,47.5098,47.4644,47.4701,32800.0
2014-04-24 15:15:00,83.62,83.64,83.58,83.58,17300.0,47.4758,47.4871,47.4531,47.4531,17300.0
2014-04-24 15:20:00,83.58,83.67,83.57,83.67,30200.0,47.4531,47.5042,47.4474,47.5042,30200.0
2014-04-24 15:25:00,83.67,83.67,83.59,83.59,28100.0,47.5042,47.5042,47.4587,47.4587,28100.0
2014-04-24 15:30:00,83.6,83.65,83.57,83.58,39300.0,47.4644,47.4928,47.4474,47.4531,39300.0
2014-04-24 15:35:00,83.57,83.62,83.56,83.61,35600.0,47.4474,47.4758,47.4417,47.4701,35600.0
2014-04-24 15:40:00,83.6,83.61,83.52,83.52,47100.0,47.4644,47.4701,47.419,47.419,47100.0
2014-04-24 15:45:00,83.52,83.53,83.46,83.47,58700.0,47.419,47.4247,47.3849,47.3906,58700.0
2014-04-24 15:50:00,83.48,83.51,83.46,83.48,160800.0,47.3963,47.4133,47.3849,47.3963,160800.0
2014-04-24 15:55:00,83.48,83.5,83.45,83.5,175600.0,47.3963,47.4076,47.3792,47.4076,175600.0
2014-04-25 09:30:00,83.4,83.95,83.4,83.85,90700.0,47.3509,47.6631,47.3509,47.6063,90700.0
2014-04-25 09:35:00,83.87,83.9,83.53,83.84,58500.0,47.6177,47.6347,47.4247,47.6007,58500.0
2014-04-25 09:40:00,83.86,83.9,83.74,83.78,54700.0,47.612,47.6347,47.5439,47.5666,54700.0
2014-04-25 09:45:00,83.78,83.85,83.52,83.56,112600.0,47.5666,47.6063,47.419,47.4417,112600.0
2014-04-25 09:50:00,83.56,83.62,83.45,83.52,45700.0,47.4417,47.4758,47.3792,47.419,45700.0
2014-04-25 09:55:00,83.52,83.58,83.48,83.52,46500.0,47.419,47.4531,47.3963,47.419,46500.0
2014-04-25 10:00:00,83.52,83.57,83.45,83.52,129800.0,47.419,47.4474,47.3792,47.419,129800.0
2014-04-25 10:05:00,83.52,83.78,83.51,83.74,66000.0,47.419,47.5666,47.4133,47.5439,66000.0
2014-04-25 10:10:00,83.73,83.79,83.62,83.63,56600.0,47.5382,47.5723,47.4758,47.4814,56600.0
2014-04-25 10:15:00,83.64,83.79,83.63,83.69,55300.0,47.4871,47.5723,47.4814,47.5155,55300.0
2014-04-25 10:20:00,83.68,83.73,83.66,83.69,51900.0,47.5098,47.5382,47.4985,47.5155,51900.0
2014-04-25 10:25:00,83.7,83.78,83.68,83.75,47000.0,47.5212,47.5666,47.5098,47.5496,47000.0
2014-04-25 10:30:00,83.75,83.79,83.72,83.73,56800.0,47.5496,47.5723,47.5325,47.5382,56800.0
2014-04-25 10:35:00,83.72,83.73,83.65,83.7,45300.0,47.5325,47.5382,47.4928,47.5212,45300.0
2014-04-25 10:40:00,83.71,83.72,83.62,83.67,37100.0,47.5269,47.5325,47.4758,47.5042,37100.0
2014-04-25 10:45:00,83.66,83.66,83.54,83.54,32000.0,47.4985,47.4985,47.4303,47.4303,32000.0
2014-04-25 10:50:00,83.55,83.6,83.54,83.58,47300.0,47.436,47.4644,47.4303,47.4531,47300.0
2014-04-25 10:55:00,83.58,83.63,83.57,83.63,32100.0,47.4531,47.4814,47.4474,47.4814,32100.0
2014-04-25 11:00:00,83.63,83.68,83.6,83.61,54900.0,47.4814,47.5098,47.4644,47.4701,54900.0
2014-04-25 11:05:00,83.6,83.61,83.52,83.56,47400.0,47.4644,47.4701,47.419,47.4417,47400.0
2014-04-25 11:10:00,83.55,83.55,83.49,83.53,97900.0,47.436,47.436,47.402,47.4247,97900.0
2014-04-25 11:15:00,83.53,83.65,83.5,83.65,58700.0,47.4247,47.4928,47.4076,47.4928,58700.0
2014-04-25 11:20:00,83.64,83.68,83.64,83.67,22500.0,47.4871,47.5098,47.4871,47.5042,22500.0
2014-04-25 11:25:00,83.67,83.7,83.65,83.69,34900.0,47.5042,47.5212,47.4928,47.5155,34900.0
2014-04-25 11:30:00,83.69,83.73,83.63,83.72,30600.0,47.5155,47.5382,47.4814,47.5325,30600.0
2014-04-25 11:35:00,83.72,83.74,83.63,83.72,30300.0,47.5325,47.5439,47.4814,47.5325,30300.0
2014-04-25 11:40:00,83.71,83.76,83.65,83.7,22500.0,47.5269,47.5552,47.4928,47.5212,22500.0
2014-04-25 11:45:00,83.71,83.75,83.65,83.71,24500.0,47.5269,47.5496,47.4928,47.5269,24500.0
2014-04-25 11:50:00,83.71,83.77,83.71,83.77,21900.0,47.5269,47.5609,47.5269,47.5609,21900.0
2014-04-25 11:55:00,83.77,83.79,83.76,83.78,20200.0,47.5609,47.5723,47.5552,47.5666,20200.0
2014-04-25 12:00:00,83.78,83.8,83.74,83.76,20100.0,47.5666,47.578,47.5439,47.5552,20100.0
2014-04-25 12:05:00,83.77,83.79,83.71,83.73,29600.0,47.5609,47.5723,47.5269,47.5382,29600.0
2014-04-25 12:10:00,83.72,83.8,83.71,83.79,16900.0,47.5325,47.578,47.5269,47.5723,16900.0
2014-04-25 12:15:00,83.79,83.8,83.78,83.78,31600.0,47.5723,47.578,47.5666,47.5666,31600.0
2014-04-25 12:20:00,83.78,83.88,83.78,83.88,15400.0,47.5666,47.6234,47.5666,47.6234,15400.0
2014-04-25 12:25:00,83.87,83.95,83.87,83.9,37600.0,47.6177,47.6631,47.6177,47.6347,37600.0
2014-04-25 12:30:00,83.9,83.91,83.8,83.84,28900.0,47.6347,47.6404,47.578,47.6007,28900.0
2014-04-25 12:35:00,83.85,83.88,83.84,83.84,21300.0,47.6063,47.6234,47.6007,47.6007,21300.0
2014-04-25 12:40:00,83.84,83.86,83.78,83.83,27400.0,47.6007,47.612,47.5666,47.595,27400.0
2014-04-25 12:45:00,83.84,83.87,83.79,83.79,30900.0,47.6007,47.6177,47.5723,47.5723,30900.0
2014-04-25 12:50:00,83.79,83.83,83.79,83.82,32500.0,47.5723,47.595,47.5723,47.5893,32500.0
2014-04-25 12:55:00,83.83,83.88,83.83,83.86,18400.0,47.595,47.6234,47.595,47.612,18400.0
2014-04-25 13:00:00,83.86,83.86,83.7,83.72,56800.0,47.612,47.612,47.5212,47.5325,56800.0
2014-04-25 13:05:00,83.72,83.75,83.67,83.75,11200.0,47.5325,47.5496,47.5042,47.5496,11200.0
2014-04-25 13:10:00,83.75,83.75,83.57,83.57,29800.0,47.5496,47.5496,47.4474,47.4474,29800.0
2014-04-25 13:15:00,83.58,83.59,83.54,83.56,22000.0,47.4531,47.4587,47.4303,47.4417,22000.0
2014-04-25 13:20:00,83.55,83.57,83.52,83.57,16900.0,47.436,47.4474,47.419,47.4474,16900.0
2014-04-25 13:25:00,83.58,83.67,83.58,83.67,20600.0,47.4531,47.5042,47.4531,47.5042,20600.0
2014-04-25 13:30:00,83.67,83.68,83.62,83.62,15100.0,47.5042,47.5098,47.4758,47.4758,15100.0
2014-04-25 13:35:00,83.62,83.64,83.59,83.64,11900.0,47.4758,47.4871,47.4587,47.4871,11900.0
2014-04-25 13:40:00,83.65,83.7,83.65,83.7,22000.0,47.4928,47.5212,47.4928,47.5212,22000.0
2014-04-25 13:45:00,83.69,83.73,83.69,83.73,8500.0,47.5155,47.5382,47.5155,47.5382,8500.0
2014-04-25 13:50:00,83.72,83.79,83.72,83.76,95000.0,47.5325,47.5723,47.5325,47.5552,95000.0
2014-04-25 13:55:00,83.75,83.76,83.72,83.74,15700.0,47.5496,47.5552,47.5325,47.5439,15700.0
2014-04-25 14:00:00,83.74,83.75,83.66,83.67,71900.0,47.5439,47.5496,47.4985,47.5042,71900.0
2014-04-25 14:05:00,83.66,83.68,83.64,83.65,23800.0,47.4985,47.5098,47.4871,47.4928,23800.0
2014-04-25 14:10:00,83.65,83.65,83.57,83.6,38800.0,47.4928,47.4928,47.4474,47.4644,38800.0
2014-04-25 14:15:00,83.61,83.68,83.61,83.66,31500.0,47.4701,47.5098,47.4701,47.4985,31500.0
2014-04-25 14:20:00,83.66,83.7,83.65,83.68,36500.0,47.4985,47.5212,47.4928,47.5098,36500.0
2014-04-25 14:25:00,83.68,83.76,83.68,83.74,38000.0,47.5098,47.5552,47.5098,47.5439,38000.0
2014-04-25 14:30:00,83.75,83.75,83.69,83.72,39100.0,47.5496,47.5496,47.5155,47.5325,39100.0
2014-04-25 14:35:00,83.73,83.78,83.66,83.74,43500.0,47.5382,47.5666,47.4985,47.5439,43500.0
2014-04-25 14:40:00,83.73,83.73,83.67,83.69,21600.0,47.5382,47.5382,47.5042,47.5155,21600.0
2014-04-25 14:45:00,83.69,83.75,83.69,83.75,23500.0,47.5155,47.5496,47.5155,47.5496,23500.0
2014-04-25 14:50:00,83.75,83.8,83.75,83.78,30500.0,47.5496,47.578,47.5496,47.5666,30500.0
2014-04-25 14:55:00,83.78,83.81,83.76,83.79,28200.0,47.5666,47.5836,47.5552,47.5723,28200.0
2014-04-25 15:00:00,83.79,83.84,83.75,83.83,52200.0,47.5723,47.6007,47.5496,47.595,52200.0
2014-04-25 15:05:00,83.83,83.9,83.83,83.88,157700.0,47.595,47.6347,47.595,47.6234,157700.0
2014-04-25 15:10:00,83.89,83.95,83.74,83.95,104600.0,47.6291,47.6631,47.5439,47.6631,104600.0
2014-04-25 15:15:00,83.94,83.98,83.92,83.96,45600.0,47.6574,47.6802,47.6461,47.6688,45600.0
2014-04-25 15:20:00,83.95,84.0,83.95,83.99,23300.0,47.6631,47.6915,47.6631,47.6858,23300.0
2014-04-25 15:25:00,84.0,84.13,83.98,84.12,97400.0,47.6915,47.7653,47.6802,47.7596,97400.0
2014-04-25 15:30:00,84.12,84.17,84.01,84.01,82900.0,47.7596,47.788,47.6972,47.6972,82900.0
2014-04-25 15:35:00,84.02,84.1,84.02,84.07,67600.0,47.7029,47.7483,47.7029,47.7313,67600.0
2014-04-25 15:40:00,84.07,84.13,84.0,84.04,73800.0,47.7313,47.7653,47.6915,47.7142,73800.0
2014-04-25 15:45:00,84.04,84.2,84.02,84.15,103000.0,47.7142,47.8051,47.7029,47.7767,103000.0
2014-04-25 15:50:00,84.15,84.17,84.13,84.17,98400.0,47.7767,47.788,47.7653,47.788,98400.0
2014-04-25 15:55:00,84.16,84.17,84.07,84.13,232400.0,47.7824,47.788,47.7313,47.7653,232400.0
2014-04-28 09:30:00,84.58,84.84,84.47,84.84,162300.0,48.0208,48.1684,47.9584,48.1684,162300.0
2014-04-28 09:35:00,84.83,84.95,84.6,84.84,178300.0,48.1627,48.2309,48.0322,48.1684,178300.0
2014-04-28 09:40:00,84.84,85.11,84.7,85.11,192400.0,48.1684,48.3217,48.0889,48.3217,192400.0
2014-04-28 09:45:00,85.11,85.15,84.92,84.93,76800.0,48.3217,48.3444,48.2138,48.2195,76800.0
2014-04-28 09:50:00,84.94,85.16,84.89,85.09,71100.0,48.2252,48.3501,48.1968,48.3104,71100.0
2014-04-28 09:55:00,85.09,85.1,84.87,84.98,47100.0,48.3104,48.316,48.1855,48.2479,47100.0
2014-04-28 10:00:00,84.99,85.03,84.83,85.02,82700.0,48.2536,48.2763,48.1627,48.2706,82700.0
2014-04-28 10:05:00,85.02,85.08,84.95,84.97,62100.0,48.2706,48.3047,48.2309,48.2422,62100.0
2014-04-28 10:10:00,84.98,85.0,84.84,84.96,55300.0,48.2479,48.2593,48.1684,48.2366,55300.0
2014-04-28 10:15:00,84.96,84.96,84.76,84.86,51100.0,48.2366,48.2366,48.123,48.1798,51100.0
2014-04-28 10:20:00,84.87,85.08,84.85,84.96,59200.0,48.1855,48.3047,48.1741,48.2366,59200.0
2014-04-28 10:25:00,84.96,85.01,84.94,84.96,35100.0,48.2366,48.2649,48.2252,48.2366,35100.0
2014-04-28 10:30:00,84.96,85.08,84.96,85.07,41400.0,48.2366,48.3047,48.2366,48.299,41400.0
2014-04-28 10:35:00,85.07,85.08,84.98,84.98,55000.0,48.299,48.3047,48.2479,48.2479,55000.0
2014-04-28 10:40:00,84.99,85.1,84.98,85.1,41300.0,48.2536,48.316,48.2479,48.316,41300.0
2014-04-28 10:45:00,85.09,85.16,85.06,85.07,113500.0,48.3104,48.3501,48.2933,48.299,113500.0
2014-04-28 10:50:00,85.07,85.1,85.04,85.05,38800.0,48.299,48.316,48.282,48.2877,38800.0
2014-04-28 10:55:00,85.06,85.11,85.03,85.07,85900.0,48.2933,48.3217,48.2763,48.299,85900.0
2014-04-28 11:00:00,85.07,85.2,85.05,85.19,40100.0,48.299,48.3728,48.2877,48.3671,40100.0
2014-04-28 11:05:00,85.18,85.25,85.18,85.24,37800.0,48.3615,48.4012,48.3615,48.3955,37800.0
2014-04-28 11:10:00,85.23,85.24,85.14,85.19,30100.0,48.3899,48.3955,48.3388,48.3671,30100.0
2014-04-28 11:15:00,85.19,85.19,85.03,85.12,57200.0,48.3671,48.3671,48.2763,48.3274,57200.0
2014-04-28 11:20:00,85.11,85.12,85.02,85.05,42800.0,48.3217,48.3274,48.2706,48.2877,42800.0
2014-04-28 11:25:00,85.04,85.08,85.0,85.02,27100.0,48.282,48.3047,48.2593,48.2706,27100.0
2014-04-28 11:30:00,85.02,85.1,85.02,85.08,35400.0,48.2706,48.316,48.2706,48.3047,35400.0
2014-04-28 11:35:00,85.08,85.1,84.99,85.0,29200.0,48.3047,48.316,48.2536,48.2593,29200.0
2014-04-28 11:40:00,85.01,85.1,85.0,85.07,28700.0,48.2649,48.316,48.2593,48.299,28700.0
2014-04-28 11:45:00,85.07,85.11,85.06,85.1,32400.0,48.299,48.3217,48.2933,48.316,32400.0
2014-04-28 11:50:00,85.11,85.21,85.05,85.2,60200.0,48.3217,48.3785,48.2877,48.3728,60200.0
2014-04-28 11:55:00,85.21,85.21,85.09,85.12,52300.0,48.3785,48.3785,48.3104,48.3274,52300.0
2014-04-28 12:00:00,85.12,85.36,85.12,85.36,153200.0,48.3274,48.4637,48.3274,48.4637,153200.0
2014-04-28 12:05:00,85.36,85.5,85.36,85.45,90100.0,48.4637,48.5431,48.4637,48.5148,90100.0
2014-04-28 12:10:00,85.43,85.49,85.39,85.47,65500.0,48.5034,48.5375,48.4807,48.5261,65500.0
2014-04-28 12:15:00,85.46,85.48,85.35,85.35,89100.0,48.5204,48.5318,48.458,48.458,89100.0
2014-04-28 12:20:00,85.36,85.4,85.3,85.37,65600.0,48.4637,48.4864,48.4296,48.4693,65600.0
2014-04-28 12:25:00,85.38,85.4,85.34,85.35,45800.0,48.475,48.4864,48.4523,48.458,45800.0
2014-04-28 12:30:00,85.36,85.36,85.25,85.25,103600.0,48.4637,48.4637,48.4012,48.4012,103600.0
2014-04-28 12:35:00,85.26,85.33,85.23,85.3,38200.0,48.4069,48.4466,48.3899,48.4296,38200.0
2014-04-28 12:40:00,85.31,85.39,85.3,85.36,168700.0,48.4353,48.4807,48.4296,48.4637,168700.0
2014-04-28 12:45:00,85.36,85.57,85.32,85.55,92800.0,48.4637,48.5829,48.4409,48.5715,92800.0
2014-04-28 12:50:00,85.56,85.62,85.45,85.49,63400.0,48.5772,48.6113,48.5148,48.5375,63400.0
2014-04-28 12:55:00,85.49,85.55,85.44,85.45,38000.0,48.5375,48.5715,48.5091,48.5148,38000.0
2014-04-28 13:00:00,85.45,85.46,85.24,85.24,44600.0,48.5148,48.5204,48.3955,48.3955,44600.0
2014-04-28 13:05:00,85.23,85.25,85.02,85.02,34000.0,48.3899,48.4012,48.2706,48.2706,34000.0
2014-04-28 13:10:00,85.03,85.06,84.93,84.94,41400.0,48.2763,48.2933,48.2195,48.2252,41400.0
2014-04-28 13:15:00,84.95,84.95,84.84,84.93,30400.0,48.2309,48.2309,48.1684,48.2195,30400.0
2014-04-28 13:20:00,84.93,84.94,84.79,84.79,74700.0,48.2195,48.2252,48.14,48.14,74700.0
2014-04-28 13:25:00,84.79,84.82,84.74,84.74,31600.0,48.14,48.1571,48.1117,48.1117,31600.0
2014-04-28 13:30:00,84.75,84.75,84.53,84.65,51700.0,48.1173,48.1173,47.9924,48.0606,51700.0
2014-04-28 13:35:00,84.64,84.68,84.61,84.68,31600.0,48.0549,48.0776,48.0378,48.0776,31600.0
2014-04-28 13:40:00,84.69,84.72,84.61,84.69,33900.0,48.0833,48.1003,48.0378,48.0833,33900.0
2014-04-28 13:45:00,84.7,84.7,84.64,84.68,27400.0,48.0889,48.0889,48.0549,48.0776,27400.0
2014-04-28 13:50:00,84.67,84.77,84.67,84.69,33100.0,48.0719,48.1287,48.0719,48.0833,33100.0
2014-04-28 13:55:00,84.7,84.76,84.67,84.75,21600.0,48.0889,48.123,48.0719,48.1173,21600.0
2014-04-28 14:00:00,84.76,84.79,84.7,84.79,41600.0,48.123,48.14,48.0889,48.14,41600.0
2014-04-28 14:05:00,84.77,84.84,84.75,84.83,34700.0,48.1287,48.1684,48.1173,48.1627,34700.0
2014-04-28 14:10:00,84.84,84.99,84.84,84.94,37600.0,48.1684,48.2536,48.1684,48.2252,37600.0
2014-04-28 14:15:00,84.94,85.1,84.93,85.09,40100.0,48.2252,48.316,48.2195,48.3104,40100.0
2014-04-28 14:20:00,85.09,85.11,84.99,85.03,29700.0,48.3104,48.3217,48.2536,48.2763,29700.0
2014-04-28 14:25:00,85.03,85.05,84.98,85.04,32500.0,48.2763,48.2877,48.2479,48.282,32500.0
2014-04-28 14:30:00,85.03,85.07,84.87,84.88,40700.0,48.2763,48.299,48.1855,48.1911,40700.0
2014-04-28 14:35:00,84.88,84.91,84.83,84.85,34200.0,48.1911,48.2082,48.1627,48.1741,34200.0
2014-04-28 14:40:00,84.85,84.91,84.82,84.91,29200.0,48.1741,48.2082,48.1571,48.2082,29200.0
2014-04-28 14:45:00,84.9,85.0,84.9,84.98,29700.0,48.2025,48.2593,48.2025,48.2479,29700.0
2014-04-28 14:50:00,84.98,85.03,84.97,84.97,36200.0,48.2479,48.2763,48.2422,48.2422,36200.0
2014-04-28 14:55:00,84.97,85.01,84.92,84.92,27600.0,48.2422,48.2649,48.2138,48.2138,27600.0
2014-04-28 15:00:00,84.92,84.99,84.9,84.97,59300.0,48.2138,48.2536,48.2025,48.2422,59300.0
2014-04-28 15:05:00,84.97,85.05,84.92,85.03,139400.0,48.2422,48.2877,48.2138,48.2763,139400.0
2014-04-28 15:10:00,85.03,85.22,85.01,85.22,72400.0,48.2763,48.3842,48.2649,48.3842,72400.0
2014-04-28 15:15:00,85.22,85.28,85.15,85.27,62500.0,48.3842,48.4182,48.3444,48.4126,62500.0
2014-04-28 15:20:00,85.29,85.36,85.18,85.34,82400.0,48.4239,48.4637,48.3615,48.4523,82400.0
2014-04-28 15:25:00,85.32,85.39,85.2,85.21,133400.0,48.4409,48.4807,48.3728,48.3785,133400.0
2014-04-28 15:30:00,85.22,85.39,85.22,85.39,90000.0,48.3842,48.4807,48.3842,48.4807,90000.0
2014-04-28 15:35:00,85.39,85.41,85.29,85.3,102100.0,48.4807,48.492,48.4239,48.4296,102100.0
2014-04-28 15:40:00,85.31,85.35,85.29,85.34,107100.0,48.4353,48.458,48.4239,48.4523,107100.0
2014-04-28 15:45:00,85.34,85.37,85.2,85.29,231100.0,48.4523,48.4693,48.3728,48.4239,231100.0
2014-04-28 15:50:00,85.29,85.31,85.18,85.18,240400.0,48.4239,48.4353,48.3615,48.3615,240400.0
2014-04-28 15:55:00,85.18,85.18,84.97,84.99,414800.0,48.3615,48.3615,48.2422,48.2536,414800.0
2014-04-29 09:30:00,84.98,85.3,84.87,85.18,87600.0,48.2479,48.4296,48.1855,48.3615,87600.0
2014-04-29 09:35:00,85.2,85.35,84.99,85.01,49000.0,48.3728,48.458,48.2536,48.2649,49000.0
2014-04-29 09:40:00,85.01,85.52,84.98,85.38,170400.0,48.2649,48.5545,48.2479,48.475,170400.0
2014-04-29 09:45:00,85.39,85.4,85.17,85.26,61000.0,48.4807,48.4864,48.3558,48.4069,61000.0
2014-04-29 09:50:00,85.25,85.65,85.22,85.65,48800.0,48.4012,48.6283,48.3842,48.6283,48800.0
2014-04-29 09:55:00,85.65,85.69,85.36,85.39,55100.0,48.6283,48.651,48.4637,48.4807,55100.0
2014-04-29 10:00:00,85.41,85.55,85.37,85.51,68900.0,48.492,48.5715,48.4693,48.5488,68900.0
2014-04-29 10:05:00,85.51,85.64,85.43,85.48,77200.0,48.5488,48.6226,48.5034,48.5318,77200.0
2014-04-29 10:10:00,85.48,85.55,85.45,85.49,42400.0,48.5318,48.5715,48.5148,48.5375,42400.0
2014-04-29 10:15:00,85.48,85.5,85.37,85.48,29500.0,48.5318,48.5431,48.4693,48.5318,29500.0
2014-04-29 10:20:00,85.49,85.49,85.39,85.47,52800.0,48.5375,48.5375,48.4807,48.5261,52800.0
2014-04-29 10:25:00,85.49,85.54,85.46,85.49,26100.0,48.5375,48.5659,48.5204,48.5375,26100.0
2014-04-29 10:30:00,85.48,85.52,85.42,85.42,59800.0,48.5318,48.5545,48.4977,48.4977,59800.0
2014-04-29 10:35:00,85.42,85.59,85.42,85.59,47200.0,48.4977,48.5942,48.4977,48.5942,47200.0
2014-04-29 10:40:00,85.59,85.71,85.59,85.67,43900.0,48.5942,48.6624,48.5942,48.6397,43900.0
2014-04-29 10:45:00,85.67,85.68,85.57,85.64,27000.0,48.6397,48.6453,48.5829,48.6226,27000.0
2014-04-29 10:50:00,85.64,85.68,85.57,85.58,45100.0,48.6226,48.6453,48.5829,48.5886,45100.0
2014-04-29 10:55:00,85.58,85.63,85.56,85.6,36200.0,48.5886,48.617,48.5772,48.5999,36200.0
2014-04-29 11:00:00,85.6,85.73,85.59,85.73,40100.0,48.5999,48.6737,48.5942,48.6737,40100.0
2014-04-29 11:05:00,85.73,85.73,85.65,85.67,33100.0,48.6737,48.6737,48.6283,48.6397,33100.0
2014-04-29 11:10:00,85.68,85.71,85.63,85.63,57400.0,48.6453,48.6624,48.617,48.617,57400.0
2014-04-29 11:15:00,85.64,85.74,85.58,85.74,45300.0,48.6226,48.6794,48.5886,48.6794,45300.0
2014-04-29 11:20:00,85.73,85.83,85.73,85.8,47400.0,48.6737,48.7305,48.6737,48.7135,47400.0
2014-04-29 11:25:00,85.8,85.82,85.66,85.69,47800.0,48.7135,48.7248,48.634,48.651,47800.0
2014-04-29 11:30:00,85.69,85.69,85.53,85.6,44800.0,48.651,48.651,48.5602,48.5999,44800.0
2014-04-29 11:35:00,85.59,85.64,85.52,85.6,33600.0,48.5942,48.6226,48.5545,48.5999,33600.0
2014-04-29 11:40:00,85.6,85.61,85.5,85.6,55100.0,48.5999,48.6056,48.5431,48.5999,55100.0
2014-04-29 11:45:00,85.58,85.59,85.52,85.56,43700.0,48.5886,48.5942,48.5545,48.5772,43700.0
2014-04-29 11:50:00,85.56,85.64,85.55,85.62,34600.0,48.5772,48.6226,48.5715,48.6113,34600.0
2014-04-29 11:55:00,85.61,85.67,85.59,85.66,30400.0,48.6056,48.6397,48.5942,48.634,30400.0
2014-04-29 12:00:00,85.67,85.68,85.61,85.66,50400.0,48.6397,48.6453,48.6056,48.634,50400.0
2014-04-29 12:05:00,85.65,85.65,85.6,85.61,29800.0,48.6283,48.6283,48.5999,48.6056,29800.0
2014-04-29 12:10:00,85.61,85.65,85.59,85.64,31700.0,48.6056,48.6283,48.5942,48.6226,31700.0
2014-04-29 12:15:00,85.63,85.74,85.63,85.73,23100.0,48.617,48.6794,48.617,48.6737,23100.0
2014-04-29 12:20:00,85.73,85.75,85.64,85.7,38500.0,48.6737,48.6851,48.6226,48.6567,38500.0
2014-04-29 12:25:00,85.71,85.78,85.68,85.73,129200.0,48.6624,48.7021,48.6453,48.6737,129200.0
2014-04-29 12:30:00,85.73,85.75,85.62,85.66,54900.0,48.6737,48.6851,48.6113,48.634,54900.0
2014-04-29 12:35:00,85.66,85.68,85.61,85.62,20100.0,48.634,48.6453,48.6056,48.6113,20100.0
2014-04-29 12:40:00,85.62,85.65,85.61,85.64,16600.0,48.6113,48.6283,48.6056,48.6226,16600.0
2014-04-29 12:45:00,85.64,85.69,85.61,85.62,24800.0,48.6226,48.651,48.6056,48.6113,24800.0
2014-04-29 12:50:00,85.61,85.65,85.59,85.6,37500.0,48.6056,48.6283,48.5942,48.5999,37500.0
2014-04-29 12:55:00,85.6,85.62,85.57,85.59,49100.0,48.5999,48.6113,48.5829,48.5942,49100.0
2014-04-29 13:00:00,85.6,85.61,85.58,85.6,17900.0,48.5999,48.6056,48.5886,48.5999,17900.0
2014-04-29 13:05:00,85.6,85.6,85.5,85.54,21700.0,48.5999,48.5999,48.5431,48.5659,21700.0
2014-04-29 13:10:00,85.53,85.54,85.45,85.46,15500.0,48.5602,48.5659,48.5148,48.5204,15500.0
2014-04-29 13:15:00,85.46,85.5,85.43,85.5,23600.0,48.5204,48.5431,48.5034,48.5431,23600.0
2014-04-29 13:20:00,85.51,85.51,85.47,85.5,27300.0,48.5488,48.5488,48.5261,48.5431,27300.0
2014-04-29 13:25:00,85.51,85.57,85.5,85.55,16300.0,48.5488,48.5829,48.5431,48.5715,16300.0
2014-04-29 13:30:00,85.54,85.57,85.51,85.57,19400.0,48.5659,48.5829,48.5488,48.5829,19400.0
2014-04-29 13:35:00,85.57,85.6,85.47,85.48,51600.0,48.5829,48.5999,48.5261,48.5318,51600.0
2014-04-29 13:40:00,85.48,85.53,85.44,85.44,15900.0,48.5318,48.5602,48.5091,48.5091,15900.0
2014-04-29 13:45:00,85.45,85.5,85.43,85.5,13700.0,48.5148,48.5431,48.5034,48.5431,13700.0
2014-04-29 13:50:00,85.5,85.54,85.5,85.51,30300.0,48.5431,48.5659,48.5431,48.5488,30300.0
2014-04-29 13:55:00,85.5,85.57,85.48,85.55,17600.0,48.5431,48.5829,48.5318,48.5715,17600.0
2014-04-29 14:00:00,85.55,85.57,85.51,85.51,18200.0,48.5715,48.5829,48.5488,48.5488,18200.0
2014-04-29 14:05:00,85.5,85.52,85.47,85.49,14300.0,48.5431,48.5545,48.5261,48.5375,14300.0
2014-04-29 14:10:00,85.5,85.52,85.48,85.51,18600.0,48.5431,48.5545,48.5318,48.5488,18600.0
2014-04-29 14:15:00,85.52,85.56,85.52,85.56,25900.0,48.5545,48.5772,48.5545,48.5772,25900.0
2014-04-29 14:20:00,85.56,85.59,85.52,85.52,28000.0,48.5772,48.5942,48.5545,48.5545,28000.0
2014-04-29 14:25:00,85.52,85.56,85.48,85.49,20800.0,48.5545,48.5772,48.5318,48.5375,20800.0
2014-04-29 14:30:00,85.5,85.54,85.46,85.5,53600.0,48.5431,48.5659,48.5204,48.5431,53600.0
2014-04-29 14:35:00,85.51,85.54,85.5,85.53,31000.0,48.5488,48.5659,48.5431,48.5602,31000.0
2014-04-29 14:40:00,85.54,85.58,85.5,85.55,67400.0,48.5659,48.5886,48.5431,48.5715,67400.0
2014-04-29 14:45:00,85.54,85.55,85.51,85.52,32300.0,48.5659,48.5715,48.5488,48.5545,32300.0
2014-04-29 14:50:00,85.53,85.53,85.5,85.51,15100.0,48.5602,48.5602,48.5431,48.5488,15100.0
2014-04-29 14:55:00,85.51,85.51,85.48,85.48,13700.0,48.5488,48.5488,48.5318,48.5318,13700.0
2014-04-29 15:00:00,85.48,85.48,85.43,85.43,23900.0,48.5318,48.5318,48.5034,48.5034,23900.0
2014-04-29 15:05:00,85.43,85.48,85.43,85.46,53700.0,48.5034,48.5318,48.5034,48.5204,53700.0
2014-04-29 15:10:00,85.47,85.47,85.44,85.47,31900.0,48.5261,48.5261,48.5091,48.5261,31900.0
2014-04-29 15:15:00,85.48,85.48,85.42,85.44,47700.0,48.5318,48.5318,48.4977,48.5091,47700.0
2014-04-29 15:20:00,85.43,85.45,85.37,85.37,26100.0,48.5034,48.5148,48.4693,48.4693,26100.0
2014-04-29 15:25:00,85.37,85.4,85.32,85.34,30200.0,48.4693,48.4864,48.4409,48.4523,30200.0
2014-04-29 15:30:00,85.35,85.38,85.34,85.37,35000.0,48.458,48.475,48.4523,48.4693,35000.0
2014-04-29 15:35:00,85.37,85.38,85.28,85.29,83500.0,48.4693,48.475,48.4182,48.4239,83500.0
2014-04-29 15:40:00,85.29,85.3,85.27,85.28,63600.0,48.4239,48.4296,48.4126,48.4182,63600.0
2014-04-29 15:45:00,85.28,85.29,85.24,85.24,148900.0,48.4182,48.4239,48.3955,48.3955,148900.0
2014-04-29 15:50:00,85.25,85.25,85.23,85.25,110900.0,48.4012,48.4012,48.3899,48.4012,110900.0
2014-04-29 15:55:00,85.25,85.25,85.18,85.2,288900.0,48.4012,48.4012,48.3615,48.3728,288900.0
2014-04-30 09:30:00,85.01,85.19,84.79,85.06,105900.0,48.2649,48.3671,48.14,48.2933,105900.0
2014-04-30 09:35:00,85.06,85.19,85.0,85.18,103100.0,48.2933,48.3671,48.2593,48.3615,103100.0
2014-04-30 09:40:00,85.18,85.37,84.99,85.13,159200.0,48.3615,48.4693,48.2536,48.3331,159200.0
2014-04-30 09:45:00,85.13,85.18,84.99,85.05,56400.0,48.3331,48.3615,48.2536,48.2877,56400.0
2014-04-30 09:50:00,85.05,85.13,84.9,85.13,201700.0,48.2877,48.3331,48.2025,48.3331,201700.0
2014-04-30 09:55:00,85.14,85.2,85.07,85.13,41200.0,48.3388,48.3728,48.299,48.3331,41200.0
2014-04-30 10:00:00,85.1,85.16,85.03,85.16,91100.0,48.316,48.3501,48.2763,48.3501,91100.0
2014-04-30 10:05:00,85.16,85.17,85.04,85.07,88800.0,48.3501,48.3558,48.282,48.299,88800.0
2014-04-30 10:10:00,85.07,85.1,85.05,85.05,42200.0,48.299,48.316,48.2877,48.2877,42200.0
2014-04-30 10:15:00,85.04,85.05,84.94,84.96,63300.0,48.282,48.2877,48.2252,48.2366,63300.0
2014-04-30 10:20:00,84.95,85.09,84.95,85.02,55000.0,48.2309,48.3104,48.2309,48.2706,55000.0
2014-04-30 10:25:00,85.03,85.12,85.01,85.11,44900.0,48.2763,48.3274,48.2649,48.3217,44900.0
2014-04-30 10:30:00,85.11,85.39,85.11,85.38,47600.0,48.3217,48.4807,48.3217,48.475,47600.0
2014-04-30 10:35:00,85.39,85.44,85.29,85.32,37200.0,48.4807,48.5091,48.4239,48.4409,37200.0
2014-04-30 10:40:00,85.31,85.32,85.25,85.29,20500.0,48.4353,48.4409,48.4012,48.4239,20500.0
2014-04-30 10:45:00,85.3,85.31,85.2,85.25,28100.0,48.4296,48.4353,48.3728,48.4012,28100.0
2014-04-30 10:50:00,85.26,85.27,85.17,85.21,30900.0,48.4069,48.4126,48.3558,48.3785,30900.0
2014-04-30 10:55:00,85.22,85.27,85.18,85.25,32000.0,48.3842,48.4126,48.3615,48.4012,32000.0
2014-04-30 11:00:00,85.25,85.26,85.2,85.23,28200.0,48.4012,48.4069,48.3728,48.3899,28200.0
2014-04-30 11:05:00,85.24,85.27,85.21,85.25,30700.0,48.3955,48.4126,48.3785,48.4012,30700.0
2014-04-30 11:10:00,85.24,85.24,85.15,85.15,29300.0,48.3955,48.3955,48.3444,48.3444,29300.0
2014-04-30 11:15:00,85.15,85.15,85.07,85.11,29300.0,48.3444,48.3444,48.299,48.3217,29300.0
2014-04-30 11:20:00,85.12,85.17,85.09,85.16,29500.0,48.3274,48.3558,48.3104,48.3501,29500.0
2014-04-30 11:25:00,85.16,85.2,85.12,85.2,37900.0,48.3501,48.3728,48.3274,48.3728,37900.0
2014-04-30 11:30:00,85.19,85.25,85.18,85.24,27600.0,48.3671,48.4012,48.3615,48.3955,27600.0
2014-04-30 11:35:00,85.23,85.37,85.23,85.36,21500.0,48.3899,48.4693,48.3899,48.4637,21500.0
2014-04-30 11:40:00,85.35,85.36,85.23,85.24,24600.0,48.458,48.4637,48.3899,48.3955,24600.0
2014-04-30 11:45:00,85.24,85.28,85.2,85.25,32000.0,48.3955,48.4182,48.3728,48.4012,32000.0
2014-04-30 11:50:00,85.25,85.26,85.2,85.22,40200.0,48.4012,48.4069,48.3728,48.3842,40200.0
2014-04-30 11:55:00,85.23,85.37,85.2,85.37,44800.0,48.3899,48.4693,48.3728,48.4693,44800.0
2014-04-30 12:00:00,85.37,85.45,85.34,85.45,33800.0,48.4693,48.5148,48.4523,48.5148,33800.0
2014-04-30 12:05:00,85.45,85.53,85.45,85.49,39300.0,48.5148,48.5602,48.5148,48.5375,39300.0
2014-04-30 12:10:00,85.5,85.5,85.41,85.43,57300.0,48.5431,48.5431,48.492,48.5034,57300.0
2014-04-30 12:15:00,85.42,85.51,85.42,85.48,24900.0,48.4977,48.5488,48.4977,48.5318,24900.0
2014-04-30 12:20:00,85.48,85.51,85.44,85.49,44400.0,48.5318,48.5488,48.5091,48.5375,44400.0
2014-04-30 12:25:00,85.5,85.5,85.44,85.5,22900.0,48.5431,48.5431,48.5091,48.5431,22900.0
2014-04-30 12:30:00,85.5,85.51,85.46,85.49,40300.0,48.5431,48.5488,48.5204,48.5375,40300.0
2014-04-30 12:35:00,85.49,85.49,85.4,85.42,19100.0,48.5375,48.5375,48.4864,48.4977,19100.0
2014-04-30 12:40:00,85.44,85.55,85.43,85.5,28400.0,48.5091,48.5715,48.5034,48.5431,28400.0
2014-04-30 12:45:00,85.51,85.58,85.47,85.47,18500.0,48.5488,48.5886,48.5261,48.5261,18500.0
2014-04-30 12:50:00,85.48,85.49,85.43,85.43,19400.0,48.5318,48.5375,48.5034,48.5034,19400.0
2014-04-30 12:55:00,85.45,85.45,85.4,85.42,13400.0,48.5148,48.5148,48.4864,48.4977,13400.0
2014-04-30 13:00:00,85.41,85.49,85.41,85.47,24800.0,48.492,48.5375,48.492,48.5261,24800.0
2014-04-30 13:05:00,85.48,85.49,85.43,85.44,18000.0,48.5318,48.5375,48.5034,48.5091,18000.0
2014-04-30 13:10:00,85.46,85.55,85.46,85.51,30600.0,48.5204,48.5715,48.5204,48.5488,30600.0
2014-04-30 13:15:00,85.49,85.53,85.49,85.5,12300.0,48.5375,48.5602,48.5375,48.5431,12300.0
2014-04-30 13:20:00,85.48,85.52,85.44,85.44,16500.0,48.5318,48.5545,48.5091,48.5091,16500.0
2014-04-30 13:25:00,85.43,85.44,85.38,85.44,35300.0,48.5034,48.5091,48.475,48.5091,35300.0
2014-04-30 13:30:00,85.44,85.49,85.41,85.46,24200.0,48.5091,48.5375,48.492,48.5204,24200.0
2014-04-30 13:35:00,85.48,85.5,85.45,85.49,32400.0,48.5318,48.5431,48.5148,48.5375,32400.0
2014-04-30 13:40:00,85.48,85.51,85.42,85.49,25100.0,48.5318,48.5488,48.4977,48.5375,25100.0
2014-04-30 13:45:00,85.48,85.54,85.46,85.54,18400.0,48.5318,48.5659,48.5204,48.5659,18400.0
2014-04-30 13:50:00,85.54,85.59,85.53,85.55,24000.0,48.5659,48.5942,48.5602,48.5715,24000.0
2014-04-30 13:55:00,85.54,85.54,85.4,85.49,37800.0,48.5659,48.5659,48.4864,48.5375,37800.0
2014-04-30 14:00:00,85.49,85.49,85.13,85.43,70900.0,48.5375,48.5375,48.3331,48.5034,70900.0
2014-04-30 14:05:00,85.4,85.45,85.33,85.38,38300.0,48.4864,48.5148,48.4466,48.475,38300.0
2014-04-30 14:10:00,85.39,85.49,85.37,85.41,34200.0,48.4807,48.5375,48.4693,48.492,34200.0
2014-04-30 14:15:00,85.4,85.49,85.4,85.44,55500.0,48.4864,48.5375,48.4864,48.5091,55500.0
2014-04-30 14:20:00,85.45,85.45,85.42,85.44,35400.0,48.5148,48.5148,48.4977,48.5091,35400.0
2014-04-30 14:25:00,85.44,85.45,85.39,85.4,22900.0,48.5091,48.5148,48.4807,48.4864,22900.0
2014-04-30 14:30:00,85.42,85.45,85.39,85.42,39500.0,48.4977,48.5148,48.4807,48.4977,39500.0
2014-04-30 14:35:00,85.42,85.42,85.37,85.38,31400.0,48.4977,48.4977,48.4693,48.475,31400.0
2014-04-30 14:40:00,85.38,85.42,85.37,85.4,30100.0,48.475,48.4977,48.4693,48.4864,30100.0
2014-04-30 14:45:00,85.42,85.42,85.38,85.4,46500.0,48.4977,48.4977,48.475,48.4864,46500.0
2014-04-30 14:50:00,85.4,85.41,85.39,85.4,31300.0,48.4864,48.492,48.4807,48.4864,31300.0
2014-04-30 14:55:00,85.39,85.4,85.33,85.33,30500.0,48.4807,48.4864,48.4466,48.4466,30500.0
2014-04-30 15:00:00,85.33,85.39,85.33,85.35,29700.0,48.4466,48.4807,48.4466,48.458,29700.0
2014-04-30 15:05:00,85.36,85.36,85.29,85.29,60400.0,48.4637,48.4637,48.4239,48.4239,60400.0
2014-04-30 15:10:00,85.31,85.34,85.31,85.33,112500.0,48.4353,48.4523,48.4353,48.4466,112500.0
2014-04-30 15:15:00,85.33,85.33,85.24,85.29,43300.0,48.4466,48.4466,48.3955,48.4239,43300.0
2014-04-30 15:20:00,85.3,85.33,85.28,85.29,53400.0,48.4296,48.4466,48.4182,48.4239,53400.0
2014-04-30 15:25:00,85.29,85.34,85.29,85.31,87400.0,48.4239,48.4523,48.4239,48.4353,87400.0
2014-04-30 15:30:00,85.31,85.44,85.31,85.39,66500.0,48.4353,48.5091,48.4353,48.4807,66500.0
2014-04-30 15:35:00,85.39,85.41,85.38,85.4,69000.0,48.4807,48.492,48.475,48.4864,69000.0
2014-04-30 15:40:00,85.4,85.47,85.39,85.46,81900.0,48.4864,48.5261,48.4807,48.5204,81900.0
2014-04-30 15:45:00,85.45,85.45,85.26,85.34,99300.0,48.5148,48.5148,48.4069,48.4523,99300.0
2014-04-30 15:50:00,85.34,85.41,85.32,85.41,80300.0,48.4523,48.492,48.4409,48.492,80300.0
2014-04-30 15:55:00,85.41,85.48,85.35,85.42,255900.0,48.492,48.5318,48.458,48.4977,255900.0
2014-05-01 09:30:00,85.49,85.75,85.21,85.43,67500.0,48.5375,48.6851,48.3785,48.5034,67500.0
2014-05-01 09:35:00,85.48,85.71,85.38,85.71,45900.0,48.5318,48.6624,48.475,48.6624,45900.0
2014-05-01 09:40:00,85.72,85.89,85.63,85.88,48100.0,48.6681,48.7646,48.617,48.7589,48100.0
2014-05-01 09:45:00,85.87,85.96,85.84,85.94,58000.0,48.7532,48.8043,48.7362,48.793,58000.0
2014-05-01 09:50:00,85.95,85.96,85.81,85.81,54800.0,48.7986,48.8043,48.7191,48.7191,54800.0
2014-05-01 09:55:00,85.79,85.85,85.75,85.79,41000.0,48.7078,48.7419,48.6851,48.7078,41000.0
2014-05-01 10:00:00,85.79,85.85,85.64,85.77,46700.0,48.7078,48.7419,48.6226,48.6964,46700.0
2014-05-01 10:05:00,85.76,85.87,85.74,85.87,36200.0,48.6908,48.7532,48.6794,48.7532,36200.0
2014-05-01 10:10:00,85.87,85.88,85.55,85.59,121500.0,48.7532,48.7589,48.5715,48.5942,121500.0
2014-05-01 10:15:00,85.59,85.65,85.51,85.6,42200.0,48.5942,48.6283,48.5488,48.5999,42200.0
2014-05-01 10:20:00,85.61,85.7,85.56,85.61,82400.0,48.6056,48.6567,48.5772,48.6056,82400.0
2014-05-01 10:25:00,85.61,85.7,85.54,85.57,70600.0,48.6056,48.6567,48.5659,48.5829,70600.0
2014-05-01 10:30:00,85.57,85.64,85.55,85.55,30200.0,48.5829,48.6226,48.5715,48.5715,30200.0
2014-05-01 10:35:00,85.55,85.57,85.5,85.54,28200.0,48.5715,48.5829,48.5431,48.5659,28200.0
2014-05-01 10:40:00,85.54,85.59,85.46,85.47,26100.0,48.5659,48.5942,48.5204,48.5261,26100.0
2014-05-01 10:45:00,85.46,85.54,85.37,85.43,31100.0,48.5204,48.5659,48.4693,48.5034,31100.0
2014-05-01 10:50:00,85.43,85.45,85.36,85.42,51500.0,48.5034,48.5148,48.4637,48.4977,51500.0
2014-05-01 10:55:00,85.42,85.42,85.29,85.3,65200.0,48.4977,48.4977,48.4239,48.4296,65200.0
2014-05-01 11:00:00,85.3,85.48,85.3,85.43,61200.0,48.4296,48.5318,48.4296,48.5034,61200.0
2014-05-01 11:05:00,85.43,85.48,85.41,85.43,36700.0,48.5034,48.5318,48.492,48.5034,36700.0
2014-05-01 11:10:00,85.42,85.44,85.38,85.44,24300.0,48.4977,48.5091,48.475,48.5091,24300.0
2014-05-01 11:15:00,85.44,85.45,85.37,85.37,21900.0,48.5091,48.5148,48.4693,48.4693,21900.0
2014-05-01 11:20:00,85.38,85.41,85.34,85.36,45500.0,48.475,48.492,48.4523,48.4637,45500.0
2014-05-01 11:25:00,85.36,85.4,85.33,85.38,27200.0,48.4637,48.4864,48.4466,48.475,27200.0
2014-05-01 11:30:00,85.38,85.47,85.36,85.43,38300.0,48.475,48.5261,48.4637,48.5034,38300.0
2014-05-01 11:35:00,85.41,85.48,85.39,85.46,33800.0,48.492,48.5318,48.4807,48.5204,33800.0
2014-05-01 11:40:00,85.46,85.5,85.43,85.43,26600.0,48.5204,48.5431,48.5034,48.5034,26600.0
2014-05-01 11:45:00,85.44,85.54,85.42,85.54,11900.0,48.5091,48.5659,48.4977,48.5659,11900.0
2014-05-01 11:50:00,85.53,85.54,85.48,85.54,21700.0,48.5602,48.5659,48.5318,48.5659,21700.0
2014-05-01 11:55:00,85.53,85.54,85.4,85.45,19800.0,48.5602,48.5659,48.4864,48.5148,19800.0
2014-05-01 12:00:00,85.46,85.5,85.44,85.44,19300.0,48.5204,48.5431,48.5091,48.5091,19300.0
2014-05-01 12:05:00,85.44,85.47,85.4,85.46,39000.0,48.5091,48.5261,48.4864,48.5204,39000.0
2014-05-01 12:10:00,85.45,85.5,85.44,85.5,11400.0,48.5148,48.5431,48.5091,48.5431,11400.0
2014-05-01 12:15:00,85.51,85.52,85.49,85.5,12100.0,48.5488,48.5545,48.5375,48.5431,12100.0
2014-05-01 12:20:00,85.5,85.51,85.44,85.49,12900.0,48.5431,48.5488,48.5091,48.5375,12900.0
2014-05-01 12:25:00,85.49,85.54,85.48,85.51,12300.0,48.5375,48.5659,48.5318,48.5488,12300.0
2014-05-01 12:30:00,85.52,85.52,85.46,85.5,14500.0,48.5545,48.5545,48.5204,48.5431,14500.0
2014-05-01 12:35:00,85.5,85.51,85.43,85.45,23000.0,48.5431,48.5488,48.5034,48.5148,23000.0
2014-05-01 12:40:00,85.44,85.59,85.43,85.59,47100.0,48.5091,48.5942,48.5034,48.5942,47100.0
2014-05-01 12:45:00,85.59,85.61,85.55,85.6,18200.0,48.5942,48.6056,48.5715,48.5999,18200.0
2014-05-01 12:50:00,85.6,85.64,85.56,85.6,36000.0,48.5999,48.6226,48.5772,48.5999,36000.0
2014-05-01 12:55:00,85.6,85.74,85.6,85.7,19000.0,48.5999,48.6794,48.5999,48.6567,19000.0
2014-05-01 13:00:00,85.7,85.8,85.7,85.78,25000.0,48.6567,48.7135,48.6567,48.7021,25000.0
2014-05-01 13:05:00,85.77,85.84,85.72,85.76,44600.0,48.6964,48.7362,48.6681,48.6908,44600.0
2014-05-01 13:10:00,85.76,85.83,85.72,85.82,21400.0,48.6908,48.7305,48.6681,48.7248,21400.0
2014-05-01 13:15:00,85.81,85.81,85.77,85.81,7900.0,48.7191,48.7191,48.6964,48.7191,7900.0
2014-05-01 13:20:00,85.8,85.81,85.74,85.78,17000.0,48.7135,48.7191,48.6794,48.7021,17000.0
2014-05-01 13:25:00,85.78,85.81,85.77,85.79,14400.0,48.7021,48.7191,48.6964,48.7078,14400.0
2014-05-01 13:30:00,85.79,85.79,85.75,85.75,16900.0,48.7078,48.7078,48.6851,48.6851,16900.0
2014-05-01 13:35:00,85.75,85.88,85.75,85.87,26400.0,48.6851,48.7589,48.6851,48.7532,26400.0
2014-05-01 13:40:00,85.87,85.88,85.82,85.84,26300.0,48.7532,48.7589,48.7248,48.7362,26300.0
2014-05-01 13:45:00,85.83,85.84,85.78,85.78,12500.0,48.7305,48.7362,48.7021,48.7021,12500.0
2014-05-01 13:50:00,85.78,85.79,85.77,85.77,16900.0,48.7021,48.7078,48.6964,48.6964,16900.0
2014-05-01 13:55:00,85.77,85.79,85.71,85.78,20300.0,48.6964,48.7078,48.6624,48.7021,20300.0
2014-05-01 14:00:00,85.78,85.78,85.73,85.75,20300.0,48.7021,48.7021,48.6737,48.6851,20300.0
2014-05-01 14:05:00,85.74,85.79,85.74,85.78,22200.0,48.6794,48.7078,48.6794,48.7021,22200.0
2014-05-01 14:10:00,85.79,85.81,85.76,85.8,15400.0,48.7078,48.7191,48.6908,48.7135,15400.0
2014-05-01 14:15:00,85.81,85.83,85.76,85.82,21400.0,48.7191,48.7305,48.6908,48.7248,21400.0
2014-05-01 14:20:00,85.83,85.84,85.82,85.82,21700.0,48.7305,48.7362,48.7248,48.7248,21700.0
2014-05-01 14:25:00,85.82,85.84,85.81,85.84,18200.0,48.7248,48.7362,48.7191,48.7362,18200.0
2014-05-01 14:30:00,85.83,85.86,85.8,85.81,12800.0,48.7305,48.7475,48.7135,48.7191,12800.0
2014-05-01 14:35:00,85.81,85.82,85.79,85.81,23000.0,48.7191,48.7248,48.7078,48.7191,23000.0
2014-05-01 14:40:00,85.8,85.85,85.8,85.82,24100.0,48.7135,48.7419,48.7135,48.7248,24100.0
2014-05-01 14:45:00,85.83,85.87,85.81,85.86,31300.0,48.7305,48.7532,48.7191,48.7475,31300.0
2014-05-01 14:50:00,85.87,85.9,85.83,85.88,30000.0,48.7532,48.7702,48.7305,48.7589,30000.0
2014-05-01 14:55:00,85.88,85.88,85.85,85.88,12500.0,48.7589,48.7589,48.7419,48.7589,12500.0
2014-05-01 15:00:00,85.88,85.88,85.85,85.85,19300.0,48.7589,48.7589,48.7419,48.7419,19300.0
2014-05-01 15:05:00,85.85,85.86,85.83,85.84,24600.0,48.7419,48.7475,48.7305,48.7362,24600.0
2014-05-01 15:10:00,85.84,85.89,85.82,85.89,51700.0,48.7362,48.7646,48.7248,48.7646,51700.0
2014-05-01 15:15:00,85.88,85.92,85.84,85.84,42900.0,48.7589,48.7816,48.7362,48.7362,42900.0
2014-05-01 15:20:00,85.85,85.86,85.83,85.83,37200.0,48.7419,48.7475,48.7305,48.7305,37200.0
2014-05-01 15:25:00,85.83,85.84,85.77,85.77,44700.0,48.7305,48.7362,48.6964,48.6964,44700.0
2014-05-01 15:30:00,85.77,85.78,85.68,85.77,64300.0,48.6964,48.7021,48.6453,48.6964,64300.0
2014-05-01 15:35:00,85.76,85.83,85.75,85.8,65400.0,48.6908,48.7305,48.6851,48.7135,65400.0
2014-05-01 15:40:00,85.8,85.8,85.74,85.75,52100.0,48.7135,48.7135,48.6794,48.6851,52100.0
2014-05-01 15:45:00,85.76,85.76,85.67,85.71,61200.0,48.6908,48.6908,48.6397,48.6624,61200.0
2014-05-01 15:50:00,85.71,85.81,85.7,85.79,104300.0,48.6624,48.7191,48.6567,48.7078,104300.0
2014-05-01 15:55:00,85.79,85.81,85.66,85.73,206600.0,48.7078,48.7191,48.634,48.6737,206600.0
2014-05-02 09:30:00,85.77,85.77,85.34,85.42,85300.0,48.6964,48.6964,48.4523,48.4977,85300.0
2014-05-02 09:35:00,85.39,85.69,85.39,85.63,68200.0,48.4807,48.651,48.4807,48.617,68200.0
2014-05-02 09:40:00,85.67,85.69,85.55,85.63,42100.0,48.6397,48.651,48.5715,48.617,42100.0
2014-05-02 09:45:00,85.63,85.68,85.55,85.62,44200.0,48.617,48.6453,48.5715,48.6113,44200.0
2014-05-02 09:50:00,85.59,85.65,85.47,85.5,33100.0,48.5942,48.6283,48.5261,48.5431,33100.0
2014-05-02 09:55:00,85.48,85.62,85.43,85.62,30300.0,48.5318,48.6113,48.5034,48.6113,30300.0
2014-05-02 10:00:00,85.64,85.73,85.56,85.67,84800.0,48.6226,48.6737,48.5772,48.6397,84800.0
2014-05-02 10:05:00,85.69,85.74,85.65,85.69,24400.0,48.651,48.6794,48.6283,48.651,24400.0
2014-05-02 10:10:00,85.7,85.7,85.59,85.63,25700.0,48.6567,48.6567,48.5942,48.617,25700.0
2014-05-02 10:15:00,85.62,85.69,85.59,85.59,46100.0,48.6113,48.651,48.5942,48.5942,46100.0
2014-05-02 10:20:00,85.61,85.64,85.6,85.64,15600.0,48.6056,48.6226,48.5999,48.6226,15600.0
2014-05-02 10:25:00,85.64,85.67,85.49,85.59,30200.0,48.6226,48.6397,48.5375,48.5942,30200.0
2014-05-02 10:30:00,85.6,85.62,85.53,85.6,24400.0,48.5999,48.6113,48.5602,48.5999,24400.0
2014-05-02 10:35:00,85.6,85.7,85.58,85.66,41800.0,48.5999,48.6567,48.5886,48.634,41800.0
2014-05-02 10:40:00,85.67,85.73,85.56,85.6,149800.0,48.6397,48.6737,48.5772,48.5999,149800.0
2014-05-02 10:45:00,85.61,85.61,85.23,85.23,61700.0,48.6056,48.6056,48.3899,48.3899,61700.0
2014-05-02 10:50:00,85.24,85.42,85.18,85.39,40600.0,48.3955,48.4977,48.3615,48.4807,40600.0
2014-05-02 10:55:00,85.38,85.5,85.32,85.46,45400.0,48.475,48.5431,48.4409,48.5204,45400.0
2014-05-02 11:00:00,85.46,85.51,85.42,85.42,60700.0,48.5204,48.5488,48.4977,48.4977,60700.0
2014-05-02 11:05:00,85.42,85.44,85.35,85.35,28200.0,48.4977,48.5091,48.458,48.458,28200.0
2014-05-02 11:10:00,85.35,85.36,85.29,85.33,27100.0,48.458,48.4637,48.4239,48.4466,27100.0
2014-05-02 11:15:00,85.32,85.4,85.32,85.37,33700.0,48.4409,48.4864,48.4409,48.4693,33700.0
2014-05-02 11:20:00,85.36,85.41,85.32,85.32,21500.0,48.4637,48.492,48.4409,48.4409,21500.0
2014-05-02 11:25:00,85.32,85.4,85.28,85.3,34600.0,48.4409,48.4864,48.4182,48.4296,34600.0
2014-05-02 11:30:00,85.3,85.37,85.29,85.35,28700.0,48.4296,48.4693,48.4239,48.458,28700.0
2014-05-02 11:35:00,85.35,85.42,85.35,85.42,16600.0,48.458,48.4977,48.458,48.4977,16600.0
2014-05-02 11:40:00,85.42,85.43,85.37,85.37,19800.0,48.4977,48.5034,48.4693,48.4693,19800.0
2014-05-02 11:45:00,85.36,85.43,85.35,85.42,16900.0,48.4637,48.5034,48.458,48.4977,16900.0
2014-05-02 11:50:00,85.42,85.44,85.35,85.4,17600.0,48.4977,48.5091,48.458,48.4864,17600.0
2014-05-02 11:55:00,85.4,85.45,85.38,85.41,15200.0,48.4864,48.5148,48.475,48.492,15200.0
2014-05-02 12:00:00,85.42,85.42,85.35,85.35,14900.0,48.4977,48.4977,48.458,48.458,14900.0
2014-05-02 12:05:00,85.35,85.41,85.33,85.36,53000.0,48.458,48.492,48.4466,48.4637,53000.0
2014-05-02 12:10:00,85.35,85.35,85.26,85.28,16200.0,48.458,48.458,48.4069,48.4182,16200.0
2014-05-02 12:15:00,85.28,85.36,85.23,85.28,35900.0,48.4182,48.4637,48.3899,48.4182,35900.0
2014-05-02 12:20:00,85.28,85.31,85.27,85.31,14900.0,48.4182,48.4353,48.4126,48.4353,14900.0
2014-05-02 12:25:00,85.31,85.38,85.3,85.34,17300.0,48.4353,48.475,48.4296,48.4523,17300.0
2014-05-02 12:30:00,85.34,85.38,85.34,85.36,11800.0,48.4523,48.475,48.4523,48.4637,11800.0
2014-05-02 12:35:00,85.37,85.38,85.33,85.36,32500.0,48.4693,48.475,48.4466,48.4637,32500.0
2014-05-02 12:40:00,85.36,85.4,85.34,85.37,41000.0,48.4637,48.4864,48.4523,48.4693,41000.0
2014-05-02 12:45:00,85.38,85.41,85.36,85.38,27200.0,48.475,48.492,48.4637,48.475,27200.0
2014-05-02 12:50:00,85.37,85.42,85.36,85.39,13800.0,48.4693,48.4977,48.4637,48.4807,13800.0
2014-05-02 12:55:00,85.39,85.39,85.34,85.37,16200.0,48.4807,48.4807,48.4523,48.4693,16200.0
2014-05-02 13:00:00,85.36,85.39,85.34,85.34,14300.0,48.4637,48.4807,48.4523,48.4523,14300.0
2014-05-02 13:05:00,85.35,85.37,85.29,85.34,23000.0,48.458,48.4693,48.4239,48.4523,23000.0
2014-05-02 13:10:00,85.34,85.41,85.24,85.28,40700.0,48.4523,48.492,48.3955,48.4182,40700.0
2014-05-02 13:15:00,85.27,85.27,85.18,85.18,11300.0,48.4126,48.4126,48.3615,48.3615,11300.0
2014-05-02 13:20:00,85.18,85.19,85.15,85.18,12300.0,48.3615,48.3671,48.3444,48.3615,12300.0
2014-05-02 13:25:00,85.18,85.25,85.18,85.23,52700.0,48.3615,48.4012,48.3615,48.3899,52700.0
2014-05-02 13:30:00,85.24,85.26,85.23,85.26,5500.0,48.3955,48.4069,48.3899,48.4069,5500.0
2014-05-02 13:35:00,85.26,85.26,85.21,85.26,16100.0,48.4069,48.4069,48.3785,48.4069,16100.0
2014-05-02 13:40:00,85.27,85.3,85.25,85.3,17600.0,48.4126,48.4296,48.4012,48.4296,17600.0
2014-05-02 13:45:00,85.31,85.36,85.3,85.34,18200.0,48.4353,48.4637,48.4296,48.4523,18200.0
2014-05-02 13:50:00,85.35,85.36,85.31,85.34,10400.0,48.458,48.4637,48.4353,48.4523,10400.0
2014-05-02 13:55:00,85.34,85.34,85.27,85.29,21900.0,48.4523,48.4523,48.4126,48.4239,21900.0
2014-05-02 14:00:00,85.29,85.29,85.19,85.22,27300.0,48.4239,48.4239,48.3671,48.3842,27300.0
2014-05-02 14:05:00,85.22,85.22,85.19,85.2,42600.0,48.3842,48.3842,48.3671,48.3728,42600.0
2014-05-02 14:10:00,85.18,85.25,85.18,85.24,50400.0,48.3615,48.4012,48.3615,48.3955,50400.0
2014-05-02 14:15:00,85.24,85.27,85.21,85.24,16000.0,48.3955,48.4126,48.3785,48.3955,16000.0
2014-05-02 14:20:00,85.24,85.25,85.21,85.22,14400.0,48.3955,48.4012,48.3785,48.3842,14400.0
2014-05-02 14:25:00,85.22,85.26,85.21,85.22,19300.0,48.3842,48.4069,48.3785,48.3842,19300.0
2014-05-02 14:30:00,85.22,85.24,85.21,85.24,10200.0,48.3842,48.3955,48.3785,48.3955,10200.0
2014-05-02 14:35:00,85.25,85.26,85.22,85.24,49900.0,48.4012,48.4069,48.3842,48.3955,49900.0
2014-05-02 14:40:00,85.24,85.28,85.24,85.28,25100.0,48.3955,48.4182,48.3955,48.4182,25100.0
2014-05-02 14:45:00,85.28,85.28,85.19,85.21,31300.0,48.4182,48.4182,48.3671,48.3785,31300.0
2014-05-02 14:50:00,85.22,85.26,85.22,85.25,24400.0,48.3842,48.4069,48.3842,48.4012,24400.0
2014-05-02 14:55:00,85.25,85.3,85.25,85.27,22100.0,48.4012,48.4296,48.4012,48.4126,22100.0
2014-05-02 15:00:00,85.28,85.31,85.26,85.31,24800.0,48.4182,48.4353,48.4069,48.4353,24800.0
2014-05-02 15:05:00,85.31,85.35,85.3,85.35,25200.0,48.4353,48.458,48.4296,48.458,25200.0
2014-05-02 15:10:00,85.35,85.36,85.3,85.31,30200.0,48.458,48.4637,48.4296,48.4353,30200.0
2014-05-02 15:15:00,85.3,85.32,85.26,85.29,51600.0,48.4296,48.4409,48.4069,48.4239,51600.0
2014-05-02 15:20:00,85.3,85.35,85.24,85.25,56000.0,48.4296,48.458,48.3955,48.4012,56000.0
2014-05-02 15:25:00,85.25,85.26,85.21,85.21,27600.0,48.4012,48.4069,48.3785,48.3785,27600.0
2014-05-02 15:30:00,85.21,85.26,85.2,85.23,71200.0,48.3785,48.4069,48.3728,48.3899,71200.0
2014-05-02 15:35:00,85.23,85.27,85.19,85.27,51000.0,48.3899,48.4126,48.3671,48.4126,51000.0
2014-05-02 15:40:00,85.26,85.28,85.2,85.2,41700.0,48.4069,48.4182,48.3728,48.3728,41700.0
2014-05-02 15:45:00,85.22,85.29,85.21,85.26,59000.0,48.3842,48.4239,48.3785,48.4069,59000.0
2014-05-02 15:50:00,85.26,85.35,85.26,85.34,61000.0,48.4069,48.458,48.4069,48.4523,61000.0
2014-05-02 15:55:00,85.34,85.38,85.34,85.37,217000.0,48.4523,48.475,48.4523,48.4693,217000.0
2014-05-05 09:30:00,85.02,85.03,84.82,85.0,114400.0,48.2706,48.2763,48.1571,48.2593,114400.0
2014-05-05 09:35:00,85.01,85.02,84.96,85.02,108100.0,48.2649,48.2706,48.2366,48.2706,108100.0
2014-05-05 09:40:00,85.02,85.14,85.0,85.08,55200.0,48.2706,48.3388,48.2593,48.3047,55200.0
2014-05-05 09:45:00,85.07,85.14,84.99,85.02,42000.0,48.299,48.3388,48.2536,48.2706,42000.0
2014-05-05 09:50:00,85.03,85.14,85.01,85.06,27700.0,48.2763,48.3388,48.2649,48.2933,27700.0
2014-05-05 09:55:00,85.06,85.16,84.98,85.16,45300.0,48.2933,48.3501,48.2479,48.3501,45300.0
2014-05-05 10:00:00,85.17,85.2,85.05,85.14,31300.0,48.3558,48.3728,48.2877,48.3388,31300.0
2014-05-05 10:05:00,85.14,85.18,85.02,85.03,36800.0,48.3388,48.3615,48.2706,48.2763,36800.0
2014-05-05 10:10:00,85.03,85.05,85.0,85.03,30200.0,48.2763,48.2877,48.2593,48.2763,30200.0
2014-05-05 10:15:00,85.03,85.09,85.01,85.04,43900.0,48.2763,48.3104,48.2649,48.282,43900.0
2014-05-05 10:20:00,85.05,85.08,85.01,85.01,19900.0,48.2877,48.3047,48.2649,48.2649,19900.0
2014-05-05 10:25:00,85.03,85.09,85.02,85.09,19800.0,48.2763,48.3104,48.2706,48.3104,19800.0
2014-05-05 10:30:00,85.09,85.21,85.09,85.2,46200.0,48.3104,48.3785,48.3104,48.3728,46200.0
2014-05-05 10:35:00,85.2,85.28,85.17,85.25,18100.0,48.3728,48.4182,48.3558,48.4012,18100.0
2014-05-05 10:40:00,85.25,85.3,85.19,85.27,19100.0,48.4012,48.4296,48.3671,48.4126,19100.0
2014-05-05 10:45:00,85.28,85.3,85.23,85.29,30500.0,48.4182,48.4296,48.3899,48.4239,30500.0
2014-05-05 10:50:00,85.29,85.33,85.28,85.32,22400.0,48.4239,48.4466,48.4182,48.4409,22400.0
2014-05-05 10:55:00,85.32,85.36,85.29,85.36,12900.0,48.4409,48.4637,48.4239,48.4637,12900.0
2014-05-05 11:00:00,85.36,85.36,85.27,85.3,18100.0,48.4637,48.4637,48.4126,48.4296,18100.0
2014-05-05 11:05:00,85.3,85.3,85.23,85.26,14400.0,48.4296,48.4296,48.3899,48.4069,14400.0
2014-05-05 11:10:00,85.25,85.35,85.23,85.3,26100.0,48.4012,48.458,48.3899,48.4296,26100.0
2014-05-05 11:15:00,85.29,85.34,85.27,85.28,9400.0,48.4239,48.4523,48.4126,48.4182,9400.0
2014-05-05 11:20:00,85.29,85.35,85.24,85.24,20300.0,48.4239,48.458,48.3955,48.3955,20300.0
2014-05-05 11:25:00,85.25,85.25,85.16,85.22,21800.0,48.4012,48.4012,48.3501,48.3842,21800.0
2014-05-05 11:30:00,85.25,85.36,85.25,85.32,22700.0,48.4012,48.4637,48.4012,48.4409,22700.0
2014-05-05 11:35:00,85.33,85.38,85.31,85.37,9100.0,48.4466,48.475,48.4353,48.4693,9100.0
2014-05-05 11:40:00,85.37,85.47,85.36,85.47,41200.0,48.4693,48.5261,48.4637,48.5261,41200.0
2014-05-05 11:45:00,85.47,85.51,85.43,85.43,15500.0,48.5261,48.5488,48.5034,48.5034,15500.0
2014-05-05 11:50:00,85.44,85.47,85.4,85.44,14200.0,48.5091,48.5261,48.4864,48.5091,14200.0
2014-05-05 11:55:00,85.44,85.44,85.4,85.41,8700.0,48.5091,48.5091,48.4864,48.492,8700.0
2014-05-05 12:00:00,85.41,85.42,85.34,85.35,12200.0,48.492,48.4977,48.4523,48.458,12200.0
2014-05-05 12:05:00,85.34,85.36,85.29,85.31,7900.0,48.4523,48.4637,48.4239,48.4353,7900.0
2014-05-05 12:10:00,85.31,85.31,85.25,85.27,10100.0,48.4353,48.4353,48.4012,48.4126,10100.0
2014-05-05 12:15:00,85.27,85.29,85.25,85.26,6200.0,48.4126,48.4239,48.4012,48.4069,6200.0
2014-05-05 12:20:00,85.26,85.26,85.19,85.25,7500.0,48.4069,48.4069,48.3671,48.4012,7500.0
2014-05-05 12:25:00,85.27,85.27,85.18,85.21,15500.0,48.4126,48.4126,48.3615,48.3785,15500.0
2014-05-05 12:30:00,85.21,85.22,85.13,85.22,14300.0,48.3785,48.3842,48.3331,48.3842,14300.0
2014-05-05 12:35:00,85.22,85.26,85.21,85.25,7400.0,48.3842,48.4069,48.3785,48.4012,7400.0
2014-05-05 12:40:00,85.26,85.27,85.2,85.2,9300.0,48.4069,48.4126,48.3728,48.3728,9300.0
2014-05-05 12:45:00,85.2,85.23,85.19,85.22,10500.0,48.3728,48.3899,48.3671,48.3842,10500.0
2014-05-05 12:50:00,85.23,85.25,85.17,85.23,13100.0,48.3899,48.4012,48.3558,48.3899,13100.0
2014-05-05 12:55:00,85.24,85.24,85.18,85.21,9900.0,48.3955,48.3955,48.3615,48.3785,9900.0
2014-05-05 13:00:00,85.2,85.21,85.19,85.19,9300.0,48.3728,48.3785,48.3671,48.3671,9300.0
2014-05-05 13:05:00,85.2,85.22,85.2,85.22,3700.0,48.3728,48.3842,48.3728,48.3842,3700.0
2014-05-05 13:10:00,85.22,85.23,85.16,85.17,17600.0,48.3842,48.3899,48.3501,48.3558,17600.0
2014-05-05 13:15:00,85.16,85.22,85.15,85.2,7200.0,48.3501,48.3842,48.3444,48.3728,7200.0
2014-05-05 13:20:00,85.2,85.22,85.18,85.21,12600.0,48.3728,48.3842,48.3615,48.3785,12600.0
2014-05-05 13:25:00,85.22,85.22,85.2,85.22,6800.0,48.3842,48.3842,48.3728,48.3842,6800.0
2014-05-05 13:30:00,85.21,85.24,85.2,85.23,9900.0,48.3785,48.3955,48.3728,48.3899,9900.0
2014-05-05 13:35:00,85.24,85.25,85.22,85.25,12000.0,48.3955,48.4012,48.3842,48.4012,12000.0
2014-05-05 13:40:00,85.23,85.26,85.23,85.24,10900.0,48.3899,48.4069,48.3899,48.3955,10900.0
2014-05-05 13:45:00,85.25,85.3,85.24,85.3,25000.0,48.4012,48.4296,48.3955,48.4296,25000.0
2014-05-05 13:50:00,85.29,85.3,85.27,85.28,10900.0,48.4239,48.4296,48.4126,48.4182,10900.0
2014-05-05 13:55:00,85.29,85.3,85.25,85.25,10300.0,48.4239,48.4296,48.4012,48.4012,10300.0
2014-05-05 14:00:00,85.25,85.29,85.25,85.27,8400.0,48.4012,48.4239,48.4012,48.4126,8400.0
2014-05-05 14:05:00,85.26,85.28,85.25,85.26,10700.0,48.4069,48.4182,48.4012,48.4069,10700.0
2014-05-05 14:10:00,85.26,85.27,85.25,85.27,15300.0,48.4069,48.4126,48.4012,48.4126,15300.0
2014-05-05 14:15:00,85.26,85.26,85.23,85.23,14800.0,48.4069,48.4069,48.3899,48.3899,14800.0
2014-05-05 14:20:00,85.24,85.28,85.23,85.26,8800.0,48.3955,48.4182,48.3899,48.4069,8800.0
2014-05-05 14:25:00,85.27,85.28,85.25,85.26,15100.0,48.4126,48.4182,48.4012,48.4069,15100.0
2014-05-05 14:30:00,85.25,85.28,85.25,85.27,8700.0,48.4012,48.4182,48.4012,48.4126,8700.0
2014-05-05 14:35:00,85.28,85.29,85.26,85.27,15200.0,48.4182,48.4239,48.4069,48.4126,15200.0
2014-05-05 14:40:00,85.26,85.29,85.26,85.28,14900.0,48.4069,48.4239,48.4069,48.4182,14900.0
2014-05-05 14:45:00,85.29,85.36,85.28,85.36,16700.0,48.4239,48.4637,48.4182,48.4637,16700.0
2014-05-05 14:50:00,85.36,85.38,85.33,85.33,23100.0,48.4637,48.475,48.4466,48.4466,23100.0
2014-05-05 14:55:00,85.34,85.34,85.3,85.32,15400.0,48.4523,48.4523,48.4296,48.4409,15400.0
2014-05-05 15:00:00,85.31,85.32,85.29,85.3,15400.0,48.4353,48.4409,48.4239,48.4296,15400.0
2014-05-05 15:05:00,85.31,85.34,85.31,85.34,6300.0,48.4353,48.4523,48.4353,48.4523,6300.0
2014-05-05 15:10:00,85.33,85.34,85.33,85.33,18000.0,48.4466,48.4523,48.4466,48.4466,18000.0
2014-05-05 15:15:00,85.34,85.36,85.33,85.35,17100.0,48.4523,48.4637,48.4466,48.458,17100.0
2014-05-05 15:20:00,85.35,85.35,85.34,85.35,9500.0,48.458,48.458,48.4523,48.458,9500.0
2014-05-05 15:25:00,85.35,85.35,85.33,85.35,28000.0,48.458,48.458,48.4466,48.458,28000.0
2014-05-05 15:30:00,85.35,85.38,85.33,85.38,19800.0,48.458,48.475,48.4466,48.475,19800.0
2014-05-05 15:35:00,85.38,85.39,85.36,85.39,34600.0,48.475,48.4807,48.4637,48.4807,34600.0
2014-05-05 15:40:00,85.38,85.39,85.33,85.34,49800.0,48.475,48.4807,48.4466,48.4523,49800.0
2014-05-05 15:45:00,85.33,85.34,85.3,85.32,42700.0,48.4466,48.4523,48.4296,48.4409,42700.0
2014-05-05 15:50:00,85.33,85.35,85.31,85.33,42200.0,48.4466,48.458,48.4353,48.4466,42200.0
2014-05-05 15:55:00,85.33,85.38,85.33,85.35,133900.0,48.4466,48.475,48.4466,48.458,133900.0
2014-05-06 09:30:00,85.18,85.3,85.0,85.02,102900.0,48.3615,48.4296,48.2593,48.2706,102900.0
2014-05-06 09:35:00,85.01,85.35,85.0,85.15,60600.0,48.2649,48.458,48.2593,48.3444,60600.0
2014-05-06 09:40:00,85.16,85.3,85.15,85.18,55700.0,48.3501,48.4296,48.3444,48.3615,55700.0
2014-05-06 09:45:00,85.19,85.31,85.14,85.3,62900.0,48.3671,48.4353,48.3388,48.4296,62900.0
2014-05-06 09:50:00,85.3,85.32,85.11,85.12,55200.0,48.4296,48.4409,48.3217,48.3274,55200.0
2014-05-06 09:55:00,85.11,85.19,85.04,85.19,36500.0,48.3217,48.3671,48.282,48.3671,36500.0
2014-05-06 10:00:00,85.18,85.19,85.12,85.17,51200.0,48.3615,48.3671,48.3274,48.3558,51200.0
2014-05-06 10:05:00,85.16,85.17,85.11,85.13,34800.0,48.3501,48.3558,48.3217,48.3331,34800.0
2014-05-06 10:10:00,85.13,85.21,85.11,85.21,19700.0,48.3331,48.3785,48.3217,48.3785,19700.0
2014-05-06 10:15:00,85.21,85.21,85.17,85.19,21800.0,48.3785,48.3785,48.3558,48.3671,21800.0
2014-05-06 10:20:00,85.2,85.25,85.19,85.24,20500.0,48.3728,48.4012,48.3671,48.3955,20500.0
2014-05-06 10:25:00,85.24,85.35,85.24,85.34,37300.0,48.3955,48.458,48.3955,48.4523,37300.0
2014-05-06 10:30:00,85.35,85.42,85.34,85.41,33700.0,48.458,48.4977,48.4523,48.492,33700.0
2014-05-06 10:35:00,85.4,85.42,85.36,85.4,32700.0,48.4864,48.4977,48.4637,48.4864,32700.0
2014-05-06 10:40:00,85.4,85.42,85.38,85.42,25900.0,48.4864,48.4977,48.475,48.4977,25900.0
2014-05-06 10:45:00,85.41,85.42,85.36,85.36,14100.0,48.492,48.4977,48.4637,48.4637,14100.0
2014-05-06 10:50:00,85.36,85.37,85.34,85.36,22600.0,48.4637,48.4693,48.4523,48.4637,22600.0
2014-05-06 10:55:00,85.37,85.39,85.25,85.25,27400.0,48.4693,48.4807,48.4012,48.4012,27400.0
2014-05-06 11:00:00,85.25,85.31,85.22,85.29,21900.0,48.4012,48.4353,48.3842,48.4239,21900.0
2014-05-06 11:05:00,85.29,85.3,85.26,85.28,13800.0,48.4239,48.4296,48.4069,48.4182,13800.0
2014-05-06 11:10:00,85.29,85.32,85.23,85.3,31700.0,48.4239,48.4409,48.3899,48.4296,31700.0
2014-05-06 11:15:00,85.29,85.34,85.28,85.34,16300.0,48.4239,48.4523,48.4182,48.4523,16300.0
2014-05-06 11:20:00,85.34,85.43,85.34,85.43,23100.0,48.4523,48.5034,48.4523,48.5034,23100.0
2014-05-06 11:25:00,85.43,85.46,85.39,85.43,36400.0,48.5034,48.5204,48.4807,48.5034,36400.0
2014-05-06 11:30:00,85.43,85.46,85.38,85.43,26000.0,48.5034,48.5204,48.475,48.5034,26000.0
2014-05-06 11:35:00,85.42,85.42,85.4,85.42,12900.0,48.4977,48.4977,48.4864,48.4977,12900.0
2014-05-06 11:40:00,85.41,85.47,85.41,85.45,15700.0,48.492,48.5261,48.492,48.5148,15700.0
2014-05-06 11:45:00,85.46,85.53,85.45,85.53,16700.0,48.5204,48.5602,48.5148,48.5602,16700.0
2014-05-06 11:50:00,85.54,85.55,85.53,85.53,14300.0,48.5659,48.5715,48.5602,48.5602,14300.0
2014-05-06 11:55:00,85.54,85.55,85.53,85.54,15500.0,48.5659,48.5715,48.5602,48.5659,15500.0
2014-05-06 12:00:00,85.53,85.54,85.53,85.53,16000.0,48.5602,48.5659,48.5602,48.5602,16000.0
2014-05-06 12:05:00,85.53,85.54,85.5,85.5,11900.0,48.5602,48.5659,48.5431,48.5431,11900.0
2014-05-06 12:10:00,85.5,85.51,85.5,85.5,13500.0,48.5431,48.5488,48.5431,48.5431,13500.0
2014-05-06 12:15:00,85.5,85.5,85.41,85.42,15800.0,48.5431,48.5431,48.492,48.4977,15800.0
2014-05-06 12:20:00,85.42,85.42,85.37,85.41,15200.0,48.4977,48.4977,48.4693,48.492,15200.0
2014-05-06 12:25:00,85.41,85.45,85.39,85.44,20400.0,48.492,48.5148,48.4807,48.5091,20400.0
2014-05-06 12:30:00,85.43,85.44,85.41,85.44,9500.0,48.5034,48.5091,48.492,48.5091,9500.0
2014-05-06 12:35:00,85.44,85.44,85.39,85.4,13000.0,48.5091,48.5091,48.4807,48.4864,13000.0
2014-05-06 12:40:00,85.39,85.42,85.38,85.4,13700.0,48.4807,48.4977,48.475,48.4864,13700.0
2014-05-06 12:45:00,85.4,85.41,85.39,85.4,21400.0,48.4864,48.492,48.4807,48.4864,21400.0
2014-05-06 12:50:00,85.4,85.41,85.39,85.39,9500.0,48.4864,48.492,48.4807,48.4807,9500.0
2014-05-06 12:55:00,85.39,85.4,85.39,85.39,5400.0,48.4807,48.4864,48.4807,48.4807,5400.0
2014-05-06 13:00:00,85.39,85.4,85.34,85.36,18100.0,48.4807,48.4864,48.4523,48.4637,18100.0
2014-05-06 13:05:00,85.36,85.36,85.34,85.35,34100.0,48.4637,48.4637,48.4523,48.458,34100.0
2014-05-06 13:10:00,85.35,85.35,85.33,85.33,12700.0,48.458,48.458,48.4466,48.4466,12700.0
2014-05-06 13:15:00,85.34,85.35,85.33,85.34,14100.0,48.4523,48.458,48.4466,48.4523,14100.0
2014-05-06 13:20:00,85.34,85.35,85.33,85.35,9400.0,48.4523,48.458,48.4466,48.458,9400.0
2014-05-06 13:25:00,85.35,85.35,85.32,85.34,14900.0,48.458,48.458,48.4409,48.4523,14900.0
2014-05-06 13:30:00,85.34,85.34,85.32,85.33,16700.0,48.4523,48.4523,48.4409,48.4466,16700.0
2014-05-06 13:35:00,85.33,85.33,85.28,85.29,24600.0,48.4466,48.4466,48.4182,48.4239,24600.0
2014-05-06 13:40:00,85.28,85.31,85.26,85.26,18000.0,48.4182,48.4353,48.4069,48.4069,18000.0
2014-05-06 13:45:00,85.26,85.27,85.25,85.25,22400.0,48.4069,48.4126,48.4012,48.4012,22400.0
2014-05-06 13:50:00,85.26,85.28,85.24,85.24,18600.0,48.4069,48.4182,48.3955,48.3955,18600.0
2014-05-06 13:55:00,85.24,85.25,85.19,85.23,27600.0,48.3955,48.4012,48.3671,48.3899,27600.0
2014-05-06 14:00:00,85.23,85.23,85.16,85.16,23300.0,48.3899,48.3899,48.3501,48.3501,23300.0
2014-05-06 14:05:00,85.16,85.17,85.15,85.16,24600.0,48.3501,48.3558,48.3444,48.3501,24600.0
2014-05-06 14:10:00,85.15,85.16,85.13,85.16,38900.0,48.3444,48.3501,48.3331,48.3501,38900.0
2014-05-06 14:15:00,85.15,85.24,85.15,85.22,17500.0,48.3444,48.3955,48.3444,48.3842,17500.0
2014-05-06 14:20:00,85.21,85.23,85.17,85.19,20200.0,48.3785,48.3899,48.3558,48.3671,20200.0
2014-05-06 14:25:00,85.19,85.23,85.18,85.2,20800.0,48.3671,48.3899,48.3615,48.3728,20800.0
2014-05-06 14:30:00,85.21,85.25,85.18,85.24,10100.0,48.3785,48.4012,48.3615,48.3955,10100.0
2014-05-06 14:35:00,85.24,85.27,85.23,85.25,27800.0,48.3955,48.4126,48.3899,48.4012,27800.0
2014-05-06 14:40:00,85.25,85.33,85.24,85.32,17000.0,48.4012,48.4466,48.3955,48.4409,17000.0
2014-05-06 14:45:00,85.32,85.32,85.28,85.28,21500.0,48.4409,48.4409,48.4182,48.4182,21500.0
2014-05-06 14:50:00,85.28,85.28,85.26,85.27,13700.0,48.4182,48.4182,48.4069,48.4126,13700.0
2014-05-06 14:55:00,85.27,85.28,85.23,85.25,48900.0,48.4126,48.4182,48.3899,48.4012,48900.0
2014-05-06 15:00:00,85.25,85.26,85.17,85.2,30800.0,48.4012,48.4069,48.3558,48.3728,30800.0
2014-05-06 15:05:00,85.2,85.22,85.19,85.2,29100.0,48.3728,48.3842,48.3671,48.3728,29100.0
2014-05-06 15:10:00,85.2,85.3,85.2,85.28,45400.0,48.3728,48.4296,48.3728,48.4182,45400.0
2014-05-06 15:15:00,85.29,85.31,85.26,85.29,30200.0,48.4239,48.4353,48.4069,48.4239,30200.0
2014-05-06 15:20:00,85.28,85.34,85.28,85.31,37100.0,48.4182,48.4523,48.4182,48.4353,37100.0
2014-05-06 15:25:00,85.31,85.31,85.24,85.24,42400.0,48.4353,48.4353,48.3955,48.3955,42400.0
2014-05-06 15:30:00,85.25,85.26,85.23,85.26,28000.0,48.4012,48.4069,48.3899,48.4069,28000.0
2014-05-06 15:35:00,85.26,85.35,85.26,85.33,77400.0,48.4069,48.458,48.4069,48.4466,77400.0
2014-05-06 15:40:00,85.33,85.33,85.29,85.33,75100.0,48.4466,48.4466,48.4239,48.4466,75100.0
2014-05-06 15:45:00,85.33,85.34,85.32,85.33,72500.0,48.4466,48.4523,48.4409,48.4466,72500.0
2014-05-06 15:50:00,85.33,85.33,85.21,85.22,79500.0,48.4466,48.4466,48.3785,48.3842,79500.0
2014-05-06 15:55:00,85.22,85.31,85.2,85.3,292300.0,48.3842,48.4353,48.3728,48.4296,292300.0
2014-05-07 09:30:00,85.29,85.71,85.11,85.38,76300.0,48.4239,48.6624,48.3217,48.475,76300.0
2014-05-07 09:35:00,85.43,85.45,85.25,85.31,112200.0,48.5034,48.5148,48.4012,48.4353,112200.0
2014-05-07 09:40:00,85.31,85.56,85.3,85.56,32100.0,48.4353,48.5772,48.4296,48.5772,32100.0
2014-05-07 09:45:00,85.56,85.72,85.53,85.65,31200.0,48.5772,48.6681,48.5602,48.6283,31200.0
2014-05-07 09:50:00,85.66,85.68,85.59,85.61,29700.0,48.634,48.6453,48.5942,48.6056,29700.0
2014-05-07 09:55:00,85.6,85.72,85.55,85.61,45300.0,48.5999,48.6681,48.5715,48.6056,45300.0
2014-05-07 10:00:00,85.61,85.71,85.59,85.65,36000.0,48.6056,48.6624,48.5942,48.6283,36000.0
2014-05-07 10:05:00,85.66,85.66,85.48,85.51,50900.0,48.634,48.634,48.5318,48.5488,50900.0
2014-05-07 10:10:00,85.51,85.62,85.48,85.58,49000.0,48.5488,48.6113,48.5318,48.5886,49000.0
2014-05-07 10:15:00,85.58,85.61,85.45,85.46,35200.0,48.5886,48.6056,48.5148,48.5204,35200.0
2014-05-07 10:20:00,85.46,85.54,85.4,85.44,33500.0,48.5204,48.5659,48.4864,48.5091,33500.0
2014-05-07 10:25:00,85.43,85.52,85.41,85.46,58900.0,48.5034,48.5545,48.492,48.5204,58900.0
2014-05-07 10:30:00,85.45,85.53,85.44,85.46,61000.0,48.5148,48.5602,48.5091,48.5204,61000.0
2014-05-07 10:35:00,85.47,85.7,85.47,85.58,97700.0,48.5261,48.6567,48.5261,48.5886,97700.0
2014-05-07 10:40:00,85.58,85.62,85.5,85.54,37200.0,48.5886,48.6113,48.5431,48.5659,37200.0
2014-05-07 10:45:00,85.54,85.63,85.51,85.62,24400.0,48.5659,48.617,48.5488,48.6113,24400.0
2014-05-07 10:50:00,85.62,85.64,85.56,85.56,22400.0,48.6113,48.6226,48.5772,48.5772,22400.0
2014-05-07 10:55:00,85.58,85.62,85.56,85.56,35900.0,48.5886,48.6113,48.5772,48.5772,35900.0
2014-05-07 11:00:00,85.56,85.61,85.56,85.57,17400.0,48.5772,48.6056,48.5772,48.5829,17400.0
2014-05-07 11:05:00,85.56,85.61,85.5,85.6,35200.0,48.5772,48.6056,48.5431,48.5999,35200.0
2014-05-07 11:10:00,85.61,85.63,85.52,85.63,20200.0,48.6056,48.617,48.5545,48.617,20200.0
2014-05-07 11:15:00,85.62,85.65,85.5,85.54,38900.0,48.6113,48.6283,48.5431,48.5659,38900.0
2014-05-07 11:20:00,85.53,85.58,85.51,85.55,27900.0,48.5602,48.5886,48.5488,48.5715,27900.0
2014-05-07 11:25:00,85.55,85.66,85.53,85.64,75600.0,48.5715,48.634,48.5602,48.6226,75600.0
2014-05-07 11:30:00,85.65,85.76,85.63,85.7,46400.0,48.6283,48.6908,48.617,48.6567,46400.0
2014-05-07 11:35:00,85.71,85.79,85.7,85.77,23900.0,48.6624,48.7078,48.6567,48.6964,23900.0
2014-05-07 11:40:00,85.77,85.87,85.76,85.86,24000.0,48.6964,48.7532,48.6908,48.7475,24000.0
2014-05-07 11:45:00,85.86,85.88,85.71,85.73,28000.0,48.7475,48.7589,48.6624,48.6737,28000.0
2014-05-07 11:50:00,85.74,85.79,85.74,85.79,13700.0,48.6794,48.7078,48.6794,48.7078,13700.0
2014-05-07 11:55:00,85.79,85.8,85.72,85.72,20700.0,48.7078,48.7135,48.6681,48.6681,20700.0
2014-05-07 12:00:00,85.71,85.73,85.65,85.65,23000.0,48.6624,48.6737,48.6283,48.6283,23000.0
2014-05-07 12:05:00,85.65,85.71,85.65,85.65,45800.0,48.6283,48.6624,48.6283,48.6283,45800.0
2014-05-07 12:10:00,85.66,85.67,85.65,85.66,36200.0,48.634,48.6397,48.6283,48.634,36200.0
2014-05-07 12:15:00,85.66,85.71,85.66,85.7,30100.0,48.634,48.6624,48.634,48.6567,30100.0
2014-05-07 12:20:00,85.71,85.72,85.65,85.72,17100.0,48.6624,48.6681,48.6283,48.6681,17100.0
2014-05-07 12:25:00,85.72,85.72,85.6,85.6,13300.0,48.6681,48.6681,48.5999,48.5999,13300.0
2014-05-07 12:30:00,85.6,85.69,85.6,85.62,10700.0,48.5999,48.651,48.5999,48.6113,10700.0
2014-05-07 12:35:00,85.63,85.63,85.54,85.56,11900.0,48.617,48.617,48.5659,48.5772,11900.0
2014-05-07 12:40:00,85.57,85.65,85.57,85.61,17100.0,48.5829,48.6283,48.5829,48.6056,17100.0
2014-05-07 12:45:00,85.61,85.65,85.6,85.62,14600.0,48.6056,48.6283,48.5999,48.6113,14600.0
2014-05-07 12:50:00,85.62,85.65,85.6,85.61,25500.0,48.6113,48.6283,48.5999,48.6056,25500.0
2014-05-07 12:55:00,85.62,85.62,85.51,85.6,12200.0,48.6113,48.6113,48.5488,48.5999,12200.0
2014-05-07 13:00:00,85.58,85.65,85.57,85.64,11100.0,48.5886,48.6283,48.5829,48.6226,11100.0
2014-05-07 13:05:00,85.64,85.68,85.56,85.56,33100.0,48.6226,48.6453,48.5772,48.5772,33100.0
2014-05-07 13:10:00,85.57,85.61,85.53,85.59,16800.0,48.5829,48.6056,48.5602,48.5942,16800.0
2014-05-07 13:15:00,85.6,85.64,85.59,85.63,15400.0,48.5999,48.6226,48.5942,48.617,15400.0
2014-05-07 13:20:00,85.63,85.63,85.57,85.62,14600.0,48.617,48.617,48.5829,48.6113,14600.0
2014-05-07 13:25:00,85.63,85.64,85.6,85.6,7200.0,48.617,48.6226,48.5999,48.5999,7200.0
2014-05-07 13:30:00,85.61,85.61,85.57,85.6,9500.0,48.6056,48.6056,48.5829,48.5999,9500.0
2014-05-07 13:35:00,85.61,85.63,85.58,85.6,22000.0,48.6056,48.617,48.5886,48.5999,22000.0
2014-05-07 13:40:00,85.59,85.59,85.52,85.54,9600.0,48.5942,48.5942,48.5545,48.5659,9600.0
2014-05-07 13:45:00,85.55,85.55,85.49,85.49,9200.0,48.5715,48.5715,48.5375,48.5375,9200.0
2014-05-07 13:50:00,85.5,85.55,85.48,85.5,11500.0,48.5431,48.5715,48.5318,48.5431,11500.0
2014-05-07 13:55:00,85.51,85.52,85.48,85.48,12400.0,48.5488,48.5545,48.5318,48.5318,12400.0
2014-05-07 14:00:00,85.48,85.53,85.45,85.48,13900.0,48.5318,48.5602,48.5148,48.5318,13900.0
2014-05-07 14:05:00,85.47,85.63,85.46,85.59,26900.0,48.5261,48.617,48.5204,48.5942,26900.0
2014-05-07 14:10:00,85.58,85.64,85.58,85.64,13600.0,48.5886,48.6226,48.5886,48.6226,13600.0
2014-05-07 14:15:00,85.65,85.71,85.64,85.7,11400.0,48.6283,48.6624,48.6226,48.6567,11400.0
2014-05-07 14:20:00,85.69,85.72,85.69,85.7,13400.0,48.651,48.6681,48.651,48.6567,13400.0
2014-05-07 14:25:00,85.69,85.75,85.68,85.74,18400.0,48.651,48.6851,48.6453,48.6794,18400.0
2014-05-07 14:30:00,85.73,85.74,85.64,85.65,26500.0,48.6737,48.6794,48.6226,48.6283,26500.0
2014-05-07 14:35:00,85.65,85.68,85.65,85.66,8700.0,48.6283,48.6453,48.6283,48.634,8700.0
2014-05-07 14:40:00,85.66,85.75,85.65,85.73,23000.0,48.634,48.6851,48.6283,48.6737,23000.0
2014-05-07 14:45:00,85.73,85.75,85.7,85.7,17900.0,48.6737,48.6851,48.6567,48.6567,17900.0
2014-05-07 14:50:00,85.69,85.7,85.61,85.65,28500.0,48.651,48.6567,48.6056,48.6283,28500.0
2014-05-07 14:55:00,85.64,85.71,85.63,85.71,15900.0,48.6226,48.6624,48.617,48.6624,15900.0
2014-05-07 15:00:00,85.71,85.71,85.61,85.64,29400.0,48.6624,48.6624,48.6056,48.6226,29400.0
2014-05-07 15:05:00,85.64,85.77,85.64,85.73,42600.0,48.6226,48.6964,48.6226,48.6737,42600.0
2014-05-07 15:10:00,85.73,85.76,85.7,85.72,37200.0,48.6737,48.6908,48.6567,48.6681,37200.0
2014-05-07 15:15:00,85.73,85.79,85.71,85.76,43000.0,48.6737,48.7078,48.6624,48.6908,43000.0
2014-05-07 15:20:00,85.74,85.78,85.71,85.77,49300.0,48.6794,48.7021,48.6624,48.6964,49300.0
2014-05-07 15:25:00,85.77,85.79,85.72,85.78,47200.0,48.6964,48.7078,48.6681,48.7021,47200.0
2014-05-07 15:30:00,85.77,85.83,85.76,85.8,76200.0,48.6964,48.7305,48.6908,48.7135,76200.0
2014-05-07 15:35:00,85.8,85.85,85.79,85.85,64000.0,48.7135,48.7419,48.7078,48.7419,64000.0
2014-05-07 15:40:00,85.86,85.93,85.8,85.91,75400.0,48.7475,48.7873,48.7135,48.7759,75400.0
2014-05-07 15:45:00,85.9,85.93,85.88,85.88,140000.0,48.7702,48.7873,48.7589,48.7589,140000.0
2014-05-07 15:50:00,85.88,85.93,85.8,85.8,106100.0,48.7589,48.7873,48.7135,48.7135,106100.0
2014-05-07 15:55:00,85.8,85.84,85.78,85.79,172900.0,48.7135,48.7362,48.7021,48.7078,172900.0
2014-05-08 09:30:00,85.71,85.8,85.53,85.79,80700.0,48.6624,48.7135,48.5602,48.7078,80700.0
2014-05-08 09:35:00,85.75,85.83,85.68,85.74,39800.0,48.6851,48.7305,48.6453,48.6794,39800.0
2014-05-08 09:40:00,85.73,85.86,85.72,85.86,33700.0,48.6737,48.7475,48.6681,48.7475,33700.0
2014-05-08 09:45:00,85.86,85.9,85.75,85.87,27800.0,48.7475,48.7702,48.6851,48.7532,27800.0
2014-05-08 09:50:00,85.9,85.94,85.85,85.92,32000.0,48.7702,48.793,48.7419,48.7816,32000.0
2014-05-08 09:55:00,85.92,85.95,85.86,85.89,41300.0,48.7816,48.7986,48.7475,48.7646,41300.0
2014-05-08 10:00:00,85.9,85.96,85.85,85.95,39100.0,48.7702,48.8043,48.7419,48.7986,39100.0
2014-05-08 10:05:00,85.96,85.96,85.84,85.89,28900.0,48.8043,48.8043,48.7362,48.7646,28900.0
2014-05-08 10:10:00,85.9,85.9,85.79,85.8,28400.0,48.7702,48.7702,48.7078,48.7135,28400.0
2014-05-08 10:15:00,85.8,85.85,85.77,85.81,28500.0,48.7135,48.7419,48.6964,48.7191,28500.0
2014-05-08 10:20:00,85.82,85.86,85.78,85.79,29300.0,48.7248,48.7475,48.7021,48.7078,29300.0
2014-05-08 10:25:00,85.78,85.84,85.77,85.79,28000.0,48.7021,48.7362,48.6964,48.7078,28000.0
2014-05-08 10:30:00,85.8,85.88,85.8,85.86,34300.0,48.7135,48.7589,48.7135,48.7475,34300.0
2014-05-08 10:35:00,85.85,85.92,85.83,85.91,44500.0,48.7419,48.7816,48.7305,48.7759,44500.0
2014-05-08 10:40:00,85.91,86.0,85.9,85.97,63400.0,48.7759,48.827,48.7702,48.81,63400.0
2014-05-08 10:45:00,85.97,86.08,85.93,86.06,59300.0,48.81,48.8724,48.7873,48.8611,59300.0
2014-05-08 10:50:00,86.07,86.1,86.02,86.09,46300.0,48.8668,48.8838,48.8384,48.8781,46300.0
2014-05-08 10:55:00,86.09,86.16,86.05,86.14,55900.0,48.8781,48.9179,48.8554,48.9065,55900.0
2014-05-08 11:00:00,86.14,86.14,86.0,86.0,37800.0,48.9065,48.9065,48.827,48.827,37800.0
2014-05-08 11:05:00,86.0,86.01,85.95,85.97,27000.0,48.827,48.8327,48.7986,48.81,27000.0
2014-05-08 11:10:00,85.97,85.99,85.94,85.96,44500.0,48.81,48.8213,48.793,48.8043,44500.0
2014-05-08 11:15:00,85.96,86.01,85.94,85.99,20800.0,48.8043,48.8327,48.793,48.8213,20800.0
2014-05-08 11:20:00,85.99,86.05,85.98,86.0,19800.0,48.8213,48.8554,48.8157,48.827,19800.0
2014-05-08 11:25:00,86.01,86.05,86.0,86.05,16600.0,48.8327,48.8554,48.827,48.8554,16600.0
2014-05-08 11:30:00,86.05,86.13,86.05,86.08,27900.0,48.8554,48.9008,48.8554,48.8724,27900.0
2014-05-08 11:35:00,86.09,86.12,86.05,86.05,17100.0,48.8781,48.8952,48.8554,48.8554,17100.0
2014-05-08 11:40:00,86.05,86.08,86.05,86.06,11600.0,48.8554,48.8724,48.8554,48.8611,11600.0
2014-05-08 11:45:00,86.07,86.09,86.06,86.07,18000.0,48.8668,48.8781,48.8611,48.8668,18000.0
2014-05-08 11:50:00,86.08,86.09,86.05,86.06,21600.0,48.8724,48.8781,48.8554,48.8611,21600.0
2014-05-08 11:55:00,86.06,86.07,86.03,86.07,18200.0,48.8611,48.8668,48.8441,48.8668,18200.0
2014-05-08 12:00:00,86.07,86.08,86.04,86.04,13800.0,48.8668,48.8724,48.8497,48.8497,13800.0
2014-05-08 12:05:00,86.04,86.08,86.02,86.05,28600.0,48.8497,48.8724,48.8384,48.8554,28600.0
2014-05-08 12:10:00,86.06,86.08,86.04,86.07,11800.0,48.8611,48.8724,48.8497,48.8668,11800.0
2014-05-08 12:15:00,86.08,86.1,86.07,86.09,15300.0,48.8724,48.8838,48.8668,48.8781,15300.0
2014-05-08 12:20:00,86.08,86.12,86.07,86.11,11900.0,48.8724,48.8952,48.8668,48.8895,11900.0
2014-05-08 12:25:00,86.12,86.14,86.1,86.14,12300.0,48.8952,48.9065,48.8838,48.9065,12300.0
2014-05-08 12:30:00,86.14,86.17,86.13,86.16,23100.0,48.9065,48.9235,48.9008,48.9179,23100.0
2014-05-08 12:35:00,86.17,86.17,86.11,86.15,21000.0,48.9235,48.9235,48.8895,48.9122,21000.0
2014-05-08 12:40:00,86.14,86.14,86.1,86.1,21800.0,48.9065,48.9065,48.8838,48.8838,21800.0
2014-05-08 12:45:00,86.09,86.09,86.05,86.08,22200.0,48.8781,48.8781,48.8554,48.8724,22200.0
2014-05-08 12:50:00,86.08,86.12,86.07,86.11,25600.0,48.8724,48.8952,48.8668,48.8895,25600.0
2014-05-08 12:55:00,86.1,86.12,86.09,86.09,17100.0,48.8838,48.8952,48.8781,48.8781,17100.0
2014-05-08 13:00:00,86.09,86.1,86.05,86.06,23600.0,48.8781,48.8838,48.8554,48.8611,23600.0
2014-05-08 13:05:00,86.06,86.09,86.04,86.05,27700.0,48.8611,48.8781,48.8497,48.8554,27700.0
2014-05-08 13:10:00,86.05,86.09,86.02,86.09,41800.0,48.8554,48.8781,48.8384,48.8781,41800.0
2014-05-08 13:15:00,86.09,86.12,86.09,86.11,12100.0,48.8781,48.8952,48.8781,48.8895,12100.0
2014-05-08 13:20:00,86.13,86.14,86.07,86.12,25900.0,48.9008,48.9065,48.8668,48.8952,25900.0
2014-05-08 13:25:00,86.13,86.15,86.13,86.15,9200.0,48.9008,48.9122,48.9008,48.9122,9200.0
2014-05-08 13:30:00,86.15,86.17,86.13,86.15,37700.0,48.9122,48.9235,48.9008,48.9122,37700.0
2014-05-08 13:35:00,86.15,86.18,86.15,86.17,37200.0,48.9122,48.9292,48.9122,48.9235,37200.0
2014-05-08 13:40:00,86.18,86.19,86.14,86.19,52100.0,48.9292,48.9349,48.9065,48.9349,52100.0
2014-05-08 13:45:00,86.19,86.22,86.16,86.22,66300.0,48.9349,48.9519,48.9179,48.9519,66300.0
2014-05-08 13:50:00,86.21,86.25,86.18,86.25,47300.0,48.9463,48.969,48.9292,48.969,47300.0
2014-05-08 13:55:00,86.25,86.36,86.22,86.35,46500.0,48.969,49.0314,48.9519,49.0257,46500.0
2014-05-08 14:00:00,86.35,86.38,86.21,86.21,22100.0,49.0257,49.0428,48.9463,48.9463,22100.0
2014-05-08 14:05:00,86.21,86.3,86.21,86.29,25600.0,48.9463,48.9973,48.9463,48.9917,25600.0
2014-05-08 14:10:00,86.29,86.29,86.16,86.23,56600.0,48.9917,48.9917,48.9179,48.9576,56600.0
2014-05-08 14:15:00,86.23,86.26,86.17,86.26,27100.0,48.9576,48.9746,48.9235,48.9746,27100.0
2014-05-08 14:20:00,86.27,86.28,86.2,86.24,18100.0,48.9803,48.986,48.9406,48.9633,18100.0
2014-05-08 14:25:00,86.25,86.32,86.17,86.3,26300.0,48.969,49.0087,48.9235,48.9973,26300.0
2014-05-08 14:30:00,86.3,86.33,86.25,86.32,45300.0,48.9973,49.0144,48.969,49.0087,45300.0
2014-05-08 14:35:00,86.32,86.32,86.26,86.27,34800.0,49.0087,49.0087,48.9746,48.9803,34800.0
2014-05-08 14:40:00,86.27,86.32,86.26,86.29,30400.0,48.9803,49.0087,48.9746,48.9917,30400.0
2014-05-08 14:45:00,86.28,86.3,86.22,86.25,26000.0,48.986,48.9973,48.9519,48.969,26000.0
2014-05-08 14:50:00,86.25,86.3,86.23,86.27,66600.0,48.969,48.9973,48.9576,48.9803,66600.0
2014-05-08 14:55:00,86.27,86.33,86.21,86.23,70300.0,48.9803,49.0144,48.9463,48.9576,70300.0
2014-05-08 15:00:00,86.22,86.22,86.11,86.17,51300.0,48.9519,48.9519,48.8895,48.9235,51300.0
2014-05-08 15:05:00,86.17,86.2,86.1,86.11,69500.0,48.9235,48.9406,48.8838,48.8895,69500.0
2014-05-08 15:10:00,86.1,86.21,86.09,86.2,40100.0,48.8838,48.9463,48.8781,48.9406,40100.0
2014-05-08 15:15:00,86.21,86.21,86.12,86.16,42600.0,48.9463,48.9463,48.8952,48.9179,42600.0
2014-05-08 15:20:00,86.17,86.22,86.15,86.16,28200.0,48.9235,48.9519,48.9122,48.9179,28200.0
2014-05-08 15:25:00,86.17,86.22,86.17,86.2,27700.0,48.9235,48.9519,48.9235,48.9406,27700.0
2014-05-08 15:30:00,86.19,86.2,86.13,86.18,51000.0,48.9349,48.9406,48.9008,48.9292,51000.0
2014-05-08 15:35:00,86.18,86.19,86.11,86.12,36600.0,48.9292,48.9349,48.8895,48.8952,36600.0
2014-05-08 15:40:00,86.13,86.15,86.11,86.13,62900.0,48.9008,48.9122,48.8895,48.9008,62900.0
2014-05-08 15:45:00,86.13,86.19,86.13,86.16,62300.0,48.9008,48.9349,48.9008,48.9179,62300.0
2014-05-08 15:50:00,86.15,86.25,86.14,86.24,72900.0,48.9122,48.969,48.9065,48.9633,72900.0
2014-05-08 15:55:00,86.23,86.24,86.15,86.21,152400.0,48.9576,48.9633,48.9122,48.9463,152400.0
2014-05-09 09:30:00,86.03,86.39,85.98,86.09,115100.0,48.8441,49.0484,48.8157,48.8781,115100.0
2014-05-09 09:35:00,86.08,86.25,85.94,86.25,76000.0,48.8724,48.969,48.793,48.969,76000.0
2014-05-09 09:40:00,86.22,86.38,86.19,86.24,74100.0,48.9519,49.0428,48.9349,48.9633,74100.0
2014-05-09 09:45:00,86.24,86.3,86.11,86.18,40800.0,48.9633,48.9973,48.8895,48.9292,40800.0
2014-05-09 09:50:00,86.17,86.36,86.17,86.36,32600.0,48.9235,49.0314,48.9235,49.0314,32600.0
2014-05-09 09:55:00,86.37,86.39,86.29,86.3,38700.0,49.0371,49.0484,48.9917,48.9973,38700.0
2014-05-09 10:00:00,86.3,86.36,86.2,86.2,55200.0,48.9973,49.0314,48.9406,48.9406,55200.0
2014-05-09 10:05:00,86.21,86.29,86.19,86.25,29700.0,48.9463,48.9917,48.9349,48.969,29700.0
2014-05-09 10:10:00,86.25,86.31,86.24,86.26,31400.0,48.969,49.003,48.9633,48.9746,31400.0
2014-05-09 10:15:00,86.26,86.37,86.26,86.32,27300.0,48.9746,49.0371,48.9746,49.0087,27300.0
2014-05-09 10:20:00,86.33,86.35,86.28,86.3,27900.0,49.0144,49.0257,48.986,48.9973,27900.0
2014-05-09 10:25:00,86.31,86.31,86.24,86.27,16200.0,49.003,49.003,48.9633,48.9803,16200.0
2014-05-09 10:30:00,86.25,86.26,86.17,86.21,48700.0,48.969,48.9746,48.9235,48.9463,48700.0
2014-05-09 10:35:00,86.21,86.28,86.2,86.28,17200.0,48.9463,48.986,48.9406,48.986,17200.0
2014-05-09 10:40:00,86.28,86.31,86.21,86.27,27900.0,48.986,49.003,48.9463,48.9803,27900.0
2014-05-09 10:45:00,86.27,86.31,86.22,86.27,17600.0,48.9803,49.003,48.9519,48.9803,17600.0
2014-05-09 10:50:00,86.27,86.28,86.21,86.24,54000.0,48.9803,48.986,48.9463,48.9633,54000.0
2014-05-09 10:55:00,86.24,86.31,86.23,86.28,41800.0,48.9633,49.003,48.9576,48.986,41800.0
2014-05-09 11:00:00,86.28,86.34,86.27,86.3,20400.0,48.986,49.0201,48.9803,48.9973,20400.0
2014-05-09 11:05:00,86.29,86.37,86.29,86.36,39100.0,48.9917,49.0371,48.9917,49.0314,39100.0
2014-05-09 11:10:00,86.36,86.39,86.29,86.31,29800.0,49.0314,49.0484,48.9917,49.003,29800.0
2014-05-09 11:15:00,86.31,86.36,86.25,86.27,85000.0,49.003,49.0314,48.969,48.9803,85000.0
2014-05-09 11:20:00,86.27,86.39,86.27,86.38,22300.0,48.9803,49.0484,48.9803,49.0428,22300.0
2014-05-09 11:25:00,86.38,86.5,86.36,86.5,60600.0,49.0428,49.1109,49.0314,49.1109,60600.0
2014-05-09 11:30:00,86.49,86.5,86.4,86.44,61800.0,49.1052,49.1109,49.0541,49.0768,61800.0
2014-05-09 11:35:00,86.44,86.48,86.41,86.41,33600.0,49.0768,49.0995,49.0598,49.0598,33600.0
2014-05-09 11:40:00,86.41,86.45,86.4,86.44,26400.0,49.0598,49.0825,49.0541,49.0768,26400.0
2014-05-09 11:45:00,86.43,86.43,86.4,86.42,17900.0,49.0712,49.0712,49.0541,49.0655,17900.0
2014-05-09 11:50:00,86.42,86.42,86.39,86.41,19100.0,49.0655,49.0655,49.0484,49.0598,19100.0
2014-05-09 11:55:00,86.41,86.41,86.39,86.4,25300.0,49.0598,49.0598,49.0484,49.0541,25300.0
2014-05-09 12:00:00,86.4,86.41,86.35,86.35,16600.0,49.0541,49.0598,49.0257,49.0257,16600.0
2014-05-09 12:05:00,86.35,86.37,86.3,86.35,17400.0,49.0257,49.0371,48.9973,49.0257,17400.0
2014-05-09 12:10:00,86.34,86.34,86.27,86.29,21300.0,49.0201,49.0201,48.9803,48.9917,21300.0
2014-05-09 12:15:00,86.29,86.36,86.29,86.36,23600.0,48.9917,49.0314,48.9917,49.0314,23600.0
2014-05-09 12:20:00,86.36,86.36,86.31,86.33,17600.0,49.0314,49.0314,49.003,49.0144,17600.0
2014-05-09 12:25:00,86.34,86.37,86.31,86.35,17700.0,49.0201,49.0371,49.003,49.0257,17700.0
2014-05-09 12:30:00,86.35,86.37,86.3,86.35,12500.0,49.0257,49.0371,48.9973,49.0257,12500.0
2014-05-09 12:35:00,86.36,86.41,86.34,86.37,23900.0,49.0314,49.0598,49.0201,49.0371,23900.0
2014-05-09 12:40:00,86.37,86.43,86.37,86.41,22700.0,49.0371,49.0712,49.0371,49.0598,22700.0
2014-05-09 12:45:00,86.41,86.49,86.4,86.49,9700.0,49.0598,49.1052,49.0541,49.1052,9700.0
2014-05-09 12:50:00,86.48,86.49,86.45,86.46,11900.0,49.0995,49.1052,49.0825,49.0882,11900.0
2014-05-09 12:55:00,86.47,86.5,86.46,86.47,12600.0,49.0939,49.1109,49.0882,49.0939,12600.0
2014-05-09 13:00:00,86.49,86.5,86.47,86.5,21100.0,49.1052,49.1109,49.0939,49.1109,21100.0
2014-05-09 13:05:00,86.51,86.52,86.46,86.48,11000.0,49.1166,49.1223,49.0882,49.0995,11000.0
2014-05-09 13:10:00,86.48,86.5,86.44,86.44,15400.0,49.0995,49.1109,49.0768,49.0768,15400.0
2014-05-09 13:15:00,86.45,86.46,86.4,86.42,22500.0,49.0825,49.0882,49.0541,49.0655,22500.0
2014-05-09 13:20:00,86.42,86.51,86.42,86.5,12800.0,49.0655,49.1166,49.0655,49.1109,12800.0
2014-05-09 13:25:00,86.49,86.49,86.41,86.41,9900.0,49.1052,49.1052,49.0598,49.0598,9900.0
2014-05-09 13:30:00,86.42,86.44,86.39,86.42,20400.0,49.0655,49.0768,49.0484,49.0655,20400.0
2014-05-09 13:35:00,86.42,86.44,86.38,86.4,11300.0,49.0655,49.0768,49.0428,49.0541,11300.0
2014-05-09 13:40:00,86.4,86.41,86.36,86.37,11600.0,49.0541,49.0598,49.0314,49.0371,11600.0
2014-05-09 13:45:00,86.37,86.39,86.36,86.38,27500.0,49.0371,49.0484,49.0314,49.0428,27500.0
2014-05-09 13:50:00,86.39,86.42,86.39,86.42,9800.0,49.0484,49.0655,49.0484,49.0655,9800.0
2014-05-09 13:55:00,86.42,86.42,86.4,86.41,12900.0,49.0655,49.0655,49.0541,49.0598,12900.0
2014-05-09 14:00:00,86.41,86.42,86.35,86.37,20900.0,49.0598,49.0655,49.0257,49.0371,20900.0
2014-05-09 14:05:00,86.38,86.38,86.32,86.33,28300.0,49.0428,49.0428,49.0087,49.0144,28300.0
2014-05-09 14:10:00,86.34,86.35,86.33,86.33,15800.0,49.0201,49.0257,49.0144,49.0144,15800.0
2014-05-09 14:15:00,86.32,86.32,86.27,86.29,22400.0,49.0087,49.0087,48.9803,48.9917,22400.0
2014-05-09 14:20:00,86.29,86.3,86.25,86.26,20800.0,48.9917,48.9973,48.969,48.9746,20800.0
2014-05-09 14:25:00,86.25,86.25,86.22,86.22,26200.0,48.969,48.969,48.9519,48.9519,26200.0
2014-05-09 14:30:00,86.22,86.23,86.21,86.22,20700.0,48.9519,48.9576,48.9463,48.9519,20700.0
2014-05-09 14:35:00,86.22,86.23,86.21,86.22,20700.0,48.9519,48.9576,48.9463,48.9519,20700.0
2014-05-09 14:40:00,86.23,86.24,86.2,86.21,49800.0,48.9576,48.9633,48.9406,48.9463,49800.0
2014-05-09 14:45:00,86.21,86.25,86.19,86.25,14900.0,48.9463,48.969,48.9349,48.969,14900.0
2014-05-09 14:50:00,86.25,86.25,86.23,86.24,14600.0,48.969,48.969,48.9576,48.9633,14600.0
2014-05-09 14:55:00,86.24,86.27,86.23,86.25,19100.0,48.9633,48.9803,48.9576,48.969,19100.0
2014-05-09 15:00:00,86.26,86.3,86.26,86.28,19300.0,48.9746,48.9973,48.9746,48.986,19300.0
2014-05-09 15:05:00,86.29,86.3,86.28,86.3,11000.0,48.9917,48.9973,48.986,48.9973,11000.0
2014-05-09 15:10:00,86.29,86.32,86.29,86.31,16700.0,48.9917,49.0087,48.9917,49.003,16700.0
2014-05-09 15:15:00,86.32,86.34,86.3,86.3,17000.0,49.0087,49.0201,48.9973,48.9973,17000.0
2014-05-09 15:20:00,86.31,86.32,86.24,86.28,21100.0,49.003,49.0087,48.9633,48.986,21100.0
2014-05-09 15:25:00,86.29,86.37,86.27,86.32,28300.0,48.9917,49.0371,48.9803,49.0087,28300.0
2014-05-09 15:30:00,86.32,86.33,86.28,86.31,18400.0,49.0087,49.0144,48.986,49.003,18400.0
2014-05-09 15:35:00,86.31,86.35,86.29,86.34,19700.0,49.003,49.0257,48.9917,49.0201,19700.0
2014-05-09 15:40:00,86.34,86.41,86.33,86.4,24500.0,49.0201,49.0598,49.0144,49.0541,24500.0
2014-05-09 15:45:00,86.41,86.45,86.38,86.38,43900.0,49.0598,49.0825,49.0428,49.0428,43900.0
2014-05-09 15:50:00,86.4,86.43,86.39,86.42,31500.0,49.0541,49.0712,49.0484,49.0655,31500.0
2014-05-09 15:55:00,86.42,86.45,86.38,86.41,141900.0,49.0655,49.0825,49.0428,49.0598,141900.0
2014-05-12 09:30:00,86.82,86.9,86.62,86.74,124200.0,49.2926,49.338,49.179,49.2472,124200.0
2014-05-12 09:35:00,86.73,86.83,86.65,86.73,34900.0,49.2415,49.2983,49.1961,49.2415,34900.0
2014-05-12 09:40:00,86.75,86.89,86.71,86.85,45600.0,49.2528,49.3323,49.2301,49.3096,45600.0
2014-05-12 09:45:00,86.86,86.9,86.81,86.84,64600.0,49.3153,49.338,49.2869,49.3039,64600.0
2014-05-12 09:50:00,86.84,86.86,86.7,86.75,47100.0,49.3039,49.3153,49.2245,49.2528,47100.0
2014-05-12 09:55:00,86.75,86.76,86.59,86.66,54700.0,49.2528,49.2585,49.162,49.2017,54700.0
2014-05-12 10:00:00,86.68,86.68,86.53,86.58,35300.0,49.2131,49.2131,49.1279,49.1563,35300.0
2014-05-12 10:05:00,86.59,86.59,86.43,86.47,31700.0,49.162,49.162,49.0712,49.0939,31700.0
2014-05-12 10:10:00,86.46,86.48,86.38,86.45,34500.0,49.0882,49.0995,49.0428,49.0825,34500.0
2014-05-12 10:15:00,86.45,86.47,86.41,86.45,35000.0,49.0825,49.0939,49.0598,49.0825,35000.0
2014-05-12 10:20:00,86.45,86.45,86.26,86.3,39000.0,49.0825,49.0825,48.9746,48.9973,39000.0
2014-05-12 10:25:00,86.31,86.36,86.25,86.25,44300.0,49.003,49.0314,48.969,48.969,44300.0
2014-05-12 10:30:00,86.25,86.26,86.15,86.2,34400.0,48.969,48.9746,48.9122,48.9406,34400.0
2014-05-12 10:35:00,86.2,86.23,86.15,86.16,63000.0,48.9406,48.9576,48.9122,48.9179,63000.0
2014-05-12 10:40:00,86.16,86.16,86.14,86.16,32000.0,48.9179,48.9179,48.9065,48.9179,32000.0
2014-05-12 10:45:00,86.15,86.15,85.93,85.94,48600.0,48.9122,48.9122,48.7873,48.793,48600.0
2014-05-12 10:50:00,85.93,85.97,85.89,85.91,39100.0,48.7873,48.81,48.7646,48.7759,39100.0
2014-05-12 10:55:00,85.9,86.04,85.89,86.01,36300.0,48.7702,48.8497,48.7646,48.8327,36300.0
2014-05-12 11:00:00,86.02,86.05,86.01,86.05,35100.0,48.8384,48.8554,48.8327,48.8554,35100.0
2014-05-12 11:05:00,86.06,86.1,86.05,86.05,22400.0,48.8611,48.8838,48.8554,48.8554,22400.0
2014-05-12 11:10:00,86.06,86.12,86.05,86.12,57300.0,48.8611,48.8952,48.8554,48.8952,57300.0
2014-05-12 11:15:00,86.11,86.11,86.06,86.06,27000.0,48.8895,48.8895,48.8611,48.8611,27000.0
2014-05-12 11:20:00,86.06,86.06,86.0,86.01,29000.0,48.8611,48.8611,48.827,48.8327,29000.0
2014-05-12 11:25:00,86.02,86.08,86.02,86.08,21200.0,48.8384,48.8724,48.8384,48.8724,21200.0
2014-05-12 11:30:00,86.08,86.18,86.08,86.13,45400.0,48.8724,48.9292,48.8724,48.9008,45400.0
2014-05-12 11:35:00,86.14,86.14,86.06,86.1,34600.0,48.9065,48.9065,48.8611,48.8838,34600.0
2014-05-12 11:40:00,86.09,86.15,86.09,86.15,9500.0,48.8781,48.9122,48.8781,48.9122,9500.0
2014-05-12 11:45:00,86.15,86.17,86.09,86.17,31100.0,48.9122,48.9235,48.8781,48.9235,31100.0
2014-05-12 11:50:00,86.16,86.17,86.11,86.11,26900.0,48.9179,48.9235,48.8895,48.8895,26900.0
2014-05-12 11:55:00,86.11,86.11,86.02,86.06,90400.0,48.8895,48.8895,48.8384,48.8611,90400.0
2014-05-12 12:00:00,86.07,86.12,86.06,86.11,31800.0,48.8668,48.8952,48.8611,48.8895,31800.0
2014-05-12 12:05:00,86.12,86.16,86.06,86.11,68700.0,48.8952,48.9179,48.8611,48.8895,68700.0
2014-05-12 12:10:00,86.11,86.14,86.09,86.12,15300.0,48.8895,48.9065,48.8781,48.8952,15300.0
2014-05-12 12:15:00,86.13,86.16,86.13,86.15,23200.0,48.9008,48.9179,48.9008,48.9122,23200.0
2014-05-12 12:20:00,86.15,86.16,86.11,86.14,20200.0,48.9122,48.9179,48.8895,48.9065,20200.0
2014-05-12 12:25:00,86.14,86.17,86.13,86.14,14100.0,48.9065,48.9235,48.9008,48.9065,14100.0
2014-05-12 12:30:00,86.15,86.18,86.14,86.17,15600.0,48.9122,48.9292,48.9065,48.9235,15600.0
2014-05-12 12:35:00,86.17,86.18,86.11,86.12,29400.0,48.9235,48.9292,48.8895,48.8952,29400.0
2014-05-12 12:40:00,86.12,86.13,86.1,86.1,19400.0,48.8952,48.9008,48.8838,48.8838,19400.0
2014-05-12 12:45:00,86.11,86.13,86.09,86.12,23600.0,48.8895,48.9008,48.8781,48.8952,23600.0
2014-05-12 12:50:00,86.12,86.13,86.11,86.12,11600.0,48.8952,48.9008,48.8895,48.8952,11600.0
2014-05-12 12:55:00,86.12,86.16,86.11,86.13,22000.0,48.8952,48.9179,48.8895,48.9008,22000.0
2014-05-12 13:00:00,86.13,86.18,86.12,86.17,19400.0,48.9008,48.9292,48.8952,48.9235,19400.0
2014-05-12 13:05:00,86.18,86.2,86.17,86.2,8200.0,48.9292,48.9406,48.9235,48.9406,8200.0
2014-05-12 13:10:00,86.2,86.22,86.19,86.21,14600.0,48.9406,48.9519,48.9349,48.9463,14600.0
2014-05-12 13:15:00,86.22,86.26,86.22,86.25,11900.0,48.9519,48.9746,48.9519,48.969,11900.0
2014-05-12 13:20:00,86.25,86.26,86.23,86.24,14800.0,48.969,48.9746,48.9576,48.9633,14800.0
2014-05-12 13:25:00,86.23,86.25,86.2,86.21,19400.0,48.9576,48.969,48.9406,48.9463,19400.0
2014-05-12 13:30:00,86.21,86.22,86.18,86.2,22900.0,48.9463,48.9519,48.9292,48.9406,22900.0
2014-05-12 13:35:00,86.19,86.19,86.13,86.16,18700.0,48.9349,48.9349,48.9008,48.9179,18700.0
2014-05-12 13:40:00,86.16,86.21,86.13,86.15,37100.0,48.9179,48.9463,48.9008,48.9122,37100.0
2014-05-12 13:45:00,86.15,86.17,86.14,86.16,13200.0,48.9122,48.9235,48.9065,48.9179,13200.0
2014-05-12 13:50:00,86.16,86.17,86.13,86.16,21600.0,48.9179,48.9235,48.9008,48.9179,21600.0
2014-05-12 13:55:00,86.17,86.2,86.16,86.19,15500.0,48.9235,48.9406,48.9179,48.9349,15500.0
2014-05-12 14:00:00,86.2,86.23,86.19,86.22,25500.0,48.9406,48.9576,48.9349,48.9519,25500.0
2014-05-12 14:05:00,86.22,86.23,86.21,86.23,19400.0,48.9519,48.9576,48.9463,48.9576,19400.0
2014-05-12 14:10:00,86.23,86.23,86.14,86.15,44200.0,48.9576,48.9576,48.9065,48.9122,44200.0
2014-05-12 14:15:00,86.16,86.16,86.07,86.07,27500.0,48.9179,48.9179,48.8668,48.8668,27500.0
2014-05-12 14:20:00,86.07,86.11,86.05,86.11,39000.0,48.8668,48.8895,48.8554,48.8895,39000.0
2014-05-12 14:25:00,86.12,86.14,86.1,86.12,19200.0,48.8952,48.9065,48.8838,48.8952,19200.0
2014-05-12 14:30:00,86.12,86.14,86.11,86.12,16300.0,48.8952,48.9065,48.8895,48.8952,16300.0
2014-05-12 14:35:00,86.12,86.12,86.11,86.12,10200.0,48.8952,48.8952,48.8895,48.8952,10200.0
2014-05-12 14:40:00,86.11,86.11,86.06,86.11,30300.0,48.8895,48.8895,48.8611,48.8895,30300.0
2014-05-12 14:45:00,86.1,86.12,86.1,86.12,19300.0,48.8838,48.8952,48.8838,48.8952,19300.0
2014-05-12 14:50:00,86.11,86.11,86.09,86.11,16300.0,48.8895,48.8895,48.8781,48.8895,16300.0
2014-05-12 14:55:00,86.1,86.11,86.08,86.08,23800.0,48.8838,48.8895,48.8724,48.8724,23800.0
2014-05-12 15:00:00,86.09,86.09,86.06,86.08,29500.0,48.8781,48.8781,48.8611,48.8724,29500.0
2014-05-12 15:05:00,86.08,86.12,86.08,86.12,12900.0,48.8724,48.8952,48.8724,48.8952,12900.0
2014-05-12 15:10:00,86.12,86.14,86.1,86.12,47300.0,48.8952,48.9065,48.8838,48.8952,47300.0
2014-05-12 15:15:00,86.13,86.14,86.09,86.12,31300.0,48.9008,48.9065,48.8781,48.8952,31300.0
2014-05-12 15:20:00,86.11,86.13,86.1,86.12,42600.0,48.8895,48.9008,48.8838,48.8952,42600.0
2014-05-12 15:25:00,86.12,86.13,86.1,86.1,24400.0,48.8952,48.9008,48.8838,48.8838,24400.0
2014-05-12 15:30:00,86.1,86.19,86.09,86.16,34600.0,48.8838,48.9349,48.8781,48.9179,34600.0
2014-05-12 15:35:00,86.17,86.2,86.15,86.19,50600.0,48.9235,48.9406,48.9122,48.9349,50600.0
2014-05-12 15:40:00,86.19,86.2,86.16,86.19,26900.0,48.9349,48.9406,48.9179,48.9349,26900.0
2014-05-12 15:45:00,86.19,86.2,86.13,86.13,56800.0,48.9349,48.9406,48.9008,48.9008,56800.0
2014-05-12 15:50:00,86.14,86.17,86.13,86.14,72300.0,48.9065,48.9235,48.9008,48.9065,72300.0
2014-05-12 15:55:00,86.14,86.18,86.11,86.14,149900.0,48.9065,48.9292,48.8895,48.9065,149900.0
2014-05-13 09:30:00,86.28,86.32,85.76,85.86,98500.0,48.986,49.0087,48.6908,48.7475,98500.0
2014-05-13 09:35:00,85.83,86.08,85.83,85.94,60400.0,48.7305,48.8724,48.7305,48.793,60400.0
2014-05-13 09:40:00,85.94,85.99,85.67,85.7,110500.0,48.793,48.8213,48.6397,48.6567,110500.0
2014-05-13 09:45:00,85.68,85.76,85.63,85.69,54900.0,48.6453,48.6908,48.617,48.651,54900.0
2014-05-13 09:50:00,85.68,85.76,85.66,85.76,30000.0,48.6453,48.6908,48.634,48.6908,30000.0
2014-05-13 09:55:00,85.76,85.95,85.72,85.84,55900.0,48.6908,48.7986,48.6681,48.7362,55900.0
2014-05-13 10:00:00,85.84,85.88,85.75,85.85,139600.0,48.7362,48.7589,48.6851,48.7419,139600.0
2014-05-13 10:05:00,85.86,85.88,85.64,85.73,99900.0,48.7475,48.7589,48.6226,48.6737,99900.0
2014-05-13 10:10:00,85.73,85.88,85.73,85.84,21500.0,48.6737,48.7589,48.6737,48.7362,21500.0
2014-05-13 10:15:00,85.83,85.86,85.78,85.82,32600.0,48.7305,48.7475,48.7021,48.7248,32600.0
2014-05-13 10:20:00,85.81,85.83,85.78,85.81,22800.0,48.7191,48.7305,48.7021,48.7191,22800.0
2014-05-13 10:25:00,85.82,85.89,85.79,85.8,28200.0,48.7248,48.7646,48.7078,48.7135,28200.0
2014-05-13 10:30:00,85.8,85.84,85.77,85.78,22300.0,48.7135,48.7362,48.6964,48.7021,22300.0
2014-05-13 10:35:00,85.77,85.81,85.73,85.8,39700.0,48.6964,48.7191,48.6737,48.7135,39700.0
2014-05-13 10:40:00,85.81,85.85,85.78,85.8,22900.0,48.7191,48.7419,48.7021,48.7135,22900.0
2014-05-13 10:45:00,85.8,85.83,85.77,85.8,24500.0,48.7135,48.7305,48.6964,48.7135,24500.0
2014-05-13 10:50:00,85.79,85.83,85.77,85.78,14800.0,48.7078,48.7305,48.6964,48.7021,14800.0
2014-05-13 10:55:00,85.79,85.82,85.75,85.82,17900.0,48.7078,48.7248,48.6851,48.7248,17900.0
2014-05-13 11:00:00,85.81,85.83,85.81,85.83,19600.0,48.7191,48.7305,48.7191,48.7305,19600.0
2014-05-13 11:05:00,85.82,85.85,85.82,85.85,17800.0,48.7248,48.7419,48.7248,48.7419,17800.0
2014-05-13 11:10:00,85.86,85.92,85.81,85.91,28800.0,48.7475,48.7816,48.7191,48.7759,28800.0
2014-05-13 11:15:00,85.91,85.93,85.77,85.77,42000.0,48.7759,48.7873,48.6964,48.6964,42000.0
2014-05-13 11:20:00,85.77,85.83,85.77,85.8,32200.0,48.6964,48.7305,48.6964,48.7135,32200.0
2014-05-13 11:25:00,85.8,85.86,85.78,85.86,32400.0,48.7135,48.7475,48.7021,48.7475,32400.0
2014-05-13 11:30:00,85.86,85.86,85.66,85.66,85300.0,48.7475,48.7475,48.634,48.634,85300.0
2014-05-13 11:35:00,85.66,85.78,85.66,85.75,41700.0,48.634,48.7021,48.634,48.6851,41700.0
2014-05-13 11:40:00,85.75,85.85,85.73,85.85,38600.0,48.6851,48.7419,48.6737,48.7419,38600.0
2014-05-13 11:45:00,85.86,85.98,85.84,85.98,27600.0,48.7475,48.8157,48.7362,48.8157,27600.0
2014-05-13 11:50:00,85.98,85.99,85.94,85.95,35000.0,48.8157,48.8213,48.793,48.7986,35000.0
2014-05-13 11:55:00,85.94,86.01,85.92,85.98,42900.0,48.793,48.8327,48.7816,48.8157,42900.0
2014-05-13 12:00:00,85.99,86.0,85.93,86.0,22000.0,48.8213,48.827,48.7873,48.827,22000.0
2014-05-13 12:05:00,86.0,86.1,85.99,86.01,49900.0,48.827,48.8838,48.8213,48.8327,49900.0
2014-05-13 12:10:00,86.01,86.04,86.01,86.01,16700.0,48.8327,48.8497,48.8327,48.8327,16700.0
2014-05-13 12:15:00,86.02,86.02,85.99,86.01,31100.0,48.8384,48.8384,48.8213,48.8327,31100.0
2014-05-13 12:20:00,86.01,86.05,85.98,86.0,94200.0,48.8327,48.8554,48.8157,48.827,94200.0
2014-05-13 12:25:00,86.0,86.01,85.99,86.01,10300.0,48.827,48.8327,48.8213,48.8327,10300.0
2014-05-13 12:30:00,86.01,86.07,86.0,86.07,17700.0,48.8327,48.8668,48.827,48.8668,17700.0
2014-05-13 12:35:00,86.07,86.14,86.07,86.12,20400.0,48.8668,48.9065,48.8668,48.8952,20400.0
2014-05-13 12:40:00,86.13,86.16,86.12,86.13,31300.0,48.9008,48.9179,48.8952,48.9008,31300.0
2014-05-13 12:45:00,86.13,86.15,86.13,86.13,14900.0,48.9008,48.9122,48.9008,48.9008,14900.0
2014-05-13 12:50:00,86.13,86.13,86.12,86.13,8300.0,48.9008,48.9008,48.8952,48.9008,8300.0
2014-05-13 12:55:00,86.12,86.13,86.01,86.06,76900.0,48.8952,48.9008,48.8327,48.8611,76900.0
2014-05-13 13:00:00,86.05,86.06,86.0,86.01,18400.0,48.8554,48.8611,48.827,48.8327,18400.0
2014-05-13 13:05:00,86.0,86.01,85.91,85.97,25200.0,48.827,48.8327,48.7759,48.81,25200.0
2014-05-13 13:10:00,85.98,85.99,85.95,85.98,10500.0,48.8157,48.8213,48.7986,48.8157,10500.0
2014-05-13 13:15:00,85.98,86.0,85.97,85.99,6100.0,48.8157,48.827,48.81,48.8213,6100.0
2014-05-13 13:20:00,86.0,86.01,85.96,85.96,44600.0,48.827,48.8327,48.8043,48.8043,44600.0
2014-05-13 13:25:00,85.96,85.98,85.9,85.91,63300.0,48.8043,48.8157,48.7702,48.7759,63300.0
2014-05-13 13:30:00,85.92,85.96,85.91,85.93,19100.0,48.7816,48.8043,48.7759,48.7873,19100.0
2014-05-13 13:35:00,85.93,85.95,85.87,85.88,18400.0,48.7873,48.7986,48.7532,48.7589,18400.0
2014-05-13 13:40:00,85.88,85.9,85.87,85.88,21100.0,48.7589,48.7702,48.7532,48.7589,21100.0
2014-05-13 13:45:00,85.88,85.93,85.87,85.92,17900.0,48.7589,48.7873,48.7532,48.7816,17900.0
2014-05-13 13:50:00,85.91,85.96,85.91,85.96,16500.0,48.7759,48.8043,48.7759,48.8043,16500.0
2014-05-13 13:55:00,85.95,85.96,85.95,85.96,9300.0,48.7986,48.8043,48.7986,48.8043,9300.0
2014-05-13 14:00:00,85.96,85.98,85.95,85.97,16900.0,48.8043,48.8157,48.7986,48.81,16900.0
2014-05-13 14:05:00,85.97,85.98,85.95,85.97,79600.0,48.81,48.8157,48.7986,48.81,79600.0
2014-05-13 14:10:00,85.97,86.0,85.97,85.99,16200.0,48.81,48.827,48.81,48.8213,16200.0
2014-05-13 14:15:00,85.98,85.98,85.96,85.97,11900.0,48.8157,48.8157,48.8043,48.81,11900.0
2014-05-13 14:20:00,85.97,85.97,85.93,85.95,21000.0,48.81,48.81,48.7873,48.7986,21000.0
2014-05-13 14:25:00,85.93,85.96,85.93,85.94,19600.0,48.7873,48.8043,48.7873,48.793,19600.0
2014-05-13 14:30:00,85.95,85.95,85.86,85.86,23400.0,48.7986,48.7986,48.7475,48.7475,23400.0
2014-05-13 14:35:00,85.86,85.89,85.82,85.83,40100.0,48.7475,48.7646,48.7248,48.7305,40100.0
2014-05-13 14:40:00,85.83,85.89,85.81,85.88,14800.0,48.7305,48.7646,48.7191,48.7589,14800.0
2014-05-13 14:45:00,85.88,85.92,85.88,85.88,38200.0,48.7589,48.7816,48.7589,48.7589,38200.0
2014-05-13 14:50:00,85.89,85.9,85.88,85.9,13300.0,48.7646,48.7702,48.7589,48.7702,13300.0
2014-05-13 14:55:00,85.9,85.92,85.89,85.9,28300.0,48.7702,48.7816,48.7646,48.7702,28300.0
2014-05-13 15:00:00,85.91,85.92,85.9,85.9,24900.0,48.7759,48.7816,48.7702,48.7702,24900.0
2014-05-13 15:05:00,85.9,85.92,85.88,85.88,38100.0,48.7702,48.7816,48.7589,48.7589,38100.0
2014-05-13 15:10:00,85.87,85.9,85.85,85.89,25900.0,48.7532,48.7702,48.7419,48.7646,25900.0
2014-05-13 15:15:00,85.89,85.92,85.88,85.92,21500.0,48.7646,48.7816,48.7589,48.7816,21500.0
2014-05-13 15:20:00,85.92,85.94,85.84,85.84,39200.0,48.7816,48.793,48.7362,48.7362,39200.0
2014-05-13 15:25:00,85.84,85.95,85.84,85.94,55200.0,48.7362,48.7986,48.7362,48.793,55200.0
2014-05-13 15:30:00,85.95,85.97,85.87,85.87,81700.0,48.7986,48.81,48.7532,48.7532,81700.0
2014-05-13 15:35:00,85.88,85.98,85.88,85.97,43000.0,48.7589,48.8157,48.7589,48.81,43000.0
2014-05-13 15:40:00,85.96,85.97,85.91,85.91,58700.0,48.8043,48.81,48.7759,48.7759,58700.0
2014-05-13 15:45:00,85.91,85.92,85.86,85.87,84700.0,48.7759,48.7816,48.7475,48.7532,84700.0
2014-05-13 15:50:00,85.88,85.92,85.85,85.88,106900.0,48.7589,48.7816,48.7419,48.7589,106900.0
2014-05-13 15:55:00,85.88,85.93,85.85,85.92,227600.0,48.7589,48.7873,48.7419,48.7816,227600.0
2014-05-14 09:30:00,85.91,86.08,85.81,85.88,100100.0,48.7759,48.8724,48.7191,48.7589,100100.0
2014-05-14 09:35:00,85.88,85.93,85.76,85.87,67500.0,48.7589,48.7873,48.6908,48.7532,67500.0
2014-05-14 09:40:00,85.87,85.92,85.79,85.81,35600.0,48.7532,48.7816,48.7078,48.7191,35600.0
2014-05-14 09:45:00,85.81,85.89,85.8,85.86,32900.0,48.7191,48.7646,48.7135,48.7475,32900.0
2014-05-14 09:50:00,85.87,85.89,85.81,85.83,23900.0,48.7532,48.7646,48.7191,48.7305,23900.0
2014-05-14 09:55:00,85.83,85.83,85.62,85.65,54000.0,48.7305,48.7305,48.6113,48.6283,54000.0
2014-05-14 10:00:00,85.67,85.7,85.59,85.59,45100.0,48.6397,48.6567,48.5942,48.5942,45100.0
2014-05-14 10:05:00,85.61,85.73,85.6,85.72,22400.0,48.6056,48.6737,48.5999,48.6681,22400.0
2014-05-14 10:10:00,85.71,85.78,85.71,85.73,39000.0,48.6624,48.7021,48.6624,48.6737,39000.0
2014-05-14 10:15:00,85.7,85.75,85.62,85.75,35600.0,48.6567,48.6851,48.6113,48.6851,35600.0
2014-05-14 10:20:00,85.77,85.87,85.72,85.86,31200.0,48.6964,48.7532,48.6681,48.7475,31200.0
2014-05-14 10:25:00,85.85,85.92,85.85,85.92,23300.0,48.7419,48.7816,48.7419,48.7816,23300.0
2014-05-14 10:30:00,85.92,85.94,85.84,85.88,28300.0,48.7816,48.793,48.7362,48.7589,28300.0
2014-05-14 10:35:00,85.88,85.89,85.78,85.83,21200.0,48.7589,48.7646,48.7021,48.7305,21200.0
2014-05-14 10:40:00,85.83,85.88,85.82,85.86,17600.0,48.7305,48.7589,48.7248,48.7475,17600.0
2014-05-14 10:45:00,85.88,86.03,85.85,86.03,15500.0,48.7589,48.8441,48.7419,48.8441,15500.0
2014-05-14 10:50:00,86.03,86.07,85.99,86.01,16700.0,48.8441,48.8668,48.8213,48.8327,16700.0
2014-05-14 10:55:00,86.01,86.08,86.0,86.03,24500.0,48.8327,48.8724,48.827,48.8441,24500.0
2014-05-14 11:00:00,86.03,86.08,86.01,86.04,20500.0,48.8441,48.8724,48.8327,48.8497,20500.0
2014-05-14 11:05:00,86.05,86.12,86.04,86.07,24800.0,48.8554,48.8952,48.8497,48.8668,24800.0
2014-05-14 11:10:00,86.07,86.13,86.07,86.13,14600.0,48.8668,48.9008,48.8668,48.9008,14600.0
2014-05-14 11:15:00,86.11,86.14,86.08,86.11,13600.0,48.8895,48.9065,48.8724,48.8895,13600.0
2014-05-14 11:20:00,86.1,86.16,86.1,86.15,14700.0,48.8838,48.9179,48.8838,48.9122,14700.0
2014-05-14 11:25:00,86.15,86.27,86.15,86.15,30200.0,48.9122,48.9803,48.9122,48.9122,30200.0
2014-05-14 11:30:00,86.15,86.2,86.14,86.17,38700.0,48.9122,48.9406,48.9065,48.9235,38700.0
2014-05-14 11:35:00,86.17,86.21,86.14,86.18,17200.0,48.9235,48.9463,48.9065,48.9292,17200.0
2014-05-14 11:40:00,86.17,86.19,86.13,86.13,41700.0,48.9235,48.9349,48.9008,48.9008,41700.0
2014-05-14 11:45:00,86.14,86.21,86.1,86.21,64900.0,48.9065,48.9463,48.8838,48.9463,64900.0
2014-05-14 11:50:00,86.19,86.23,86.15,86.18,23900.0,48.9349,48.9576,48.9122,48.9292,23900.0
2014-05-14 11:55:00,86.18,86.23,86.17,86.19,28500.0,48.9292,48.9576,48.9235,48.9349,28500.0
2014-05-14 12:00:00,86.19,86.21,86.15,86.2,16600.0,48.9349,48.9463,48.9122,48.9406,16600.0
2014-05-14 12:05:00,86.21,86.22,86.14,86.16,14000.0,48.9463,48.9519,48.9065,48.9179,14000.0
2014-05-14 12:10:00,86.15,86.15,86.08,86.13,51600.0,48.9122,48.9122,48.8724,48.9008,51600.0
2014-05-14 12:15:00,86.13,86.16,86.06,86.09,15300.0,48.9008,48.9179,48.8611,48.8781,15300.0
2014-05-14 12:20:00,86.08,86.13,86.08,86.12,12900.0,48.8724,48.9008,48.8724,48.8952,12900.0
2014-05-14 12:25:00,86.12,86.13,86.1,86.13,4100.0,48.8952,48.9008,48.8838,48.9008,4100.0
2014-05-14 12:30:00,86.15,86.15,86.11,86.14,29700.0,48.9122,48.9122,48.8895,48.9065,29700.0
2014-05-14 12:35:00,86.15,86.2,86.14,86.2,68400.0,48.9122,48.9406,48.9065,48.9406,68400.0
2014-05-14 12:40:00,86.2,86.21,86.17,86.19,9900.0,48.9406,48.9463,48.9235,48.9349,9900.0
2014-05-14 12:45:00,86.19,86.19,86.14,86.14,9800.0,48.9349,48.9349,48.9065,48.9065,9800.0
2014-05-14 12:50:00,86.14,86.16,86.11,86.12,29000.0,48.9065,48.9179,48.8895,48.8952,29000.0
2014-05-14 12:55:00,86.12,86.15,86.1,86.11,16600.0,48.8952,48.9122,48.8838,48.8895,16600.0
2014-05-14 13:00:00,86.09,86.09,86.01,86.01,12700.0,48.8781,48.8781,48.8327,48.8327,12700.0
2014-05-14 13:05:00,86.02,86.03,85.96,85.96,33800.0,48.8384,48.8441,48.8043,48.8043,33800.0
2014-05-14 13:10:00,85.97,85.99,85.96,85.97,8100.0,48.81,48.8213,48.8043,48.81,8100.0
2014-05-14 13:15:00,85.96,85.98,85.96,85.96,10800.0,48.8043,48.8157,48.8043,48.8043,10800.0
2014-05-14 13:20:00,85.96,85.96,85.9,85.92,13800.0,48.8043,48.8043,48.7702,48.7816,13800.0
2014-05-14 13:25:00,85.91,85.93,85.87,85.87,21300.0,48.7759,48.7873,48.7532,48.7532,21300.0
2014-05-14 13:30:00,85.87,85.87,85.81,85.82,19500.0,48.7532,48.7532,48.7191,48.7248,19500.0
2014-05-14 13:35:00,85.81,85.83,85.81,85.81,17800.0,48.7191,48.7305,48.7191,48.7191,17800.0
2014-05-14 13:40:00,85.82,85.85,85.81,85.82,16900.0,48.7248,48.7419,48.7191,48.7248,16900.0
2014-05-14 13:45:00,85.81,85.81,85.76,85.77,22400.0,48.7191,48.7191,48.6908,48.6964,22400.0
2014-05-14 13:50:00,85.76,85.84,85.76,85.82,18700.0,48.6908,48.7362,48.6908,48.7248,18700.0
2014-05-14 13:55:00,85.82,85.82,85.79,85.8,17200.0,48.7248,48.7248,48.7078,48.7135,17200.0
2014-05-14 14:00:00,85.81,85.83,85.8,85.82,17000.0,48.7191,48.7305,48.7135,48.7248,17000.0
2014-05-14 14:05:00,85.83,85.83,85.78,85.78,45500.0,48.7305,48.7305,48.7021,48.7021,45500.0
2014-05-14 14:10:00,85.78,85.79,85.76,85.78,12400.0,48.7021,48.7078,48.6908,48.7021,12400.0
2014-05-14 14:15:00,85.78,85.8,85.77,85.78,17500.0,48.7021,48.7135,48.6964,48.7021,17500.0
2014-05-14 14:20:00,85.78,85.78,85.76,85.76,9700.0,48.7021,48.7021,48.6908,48.6908,9700.0
2014-05-14 14:25:00,85.76,85.8,85.76,85.79,13300.0,48.6908,48.7135,48.6908,48.7078,13300.0
2014-05-14 14:30:00,85.78,85.81,85.78,85.8,25600.0,48.7021,48.7191,48.7021,48.7135,25600.0
2014-05-14 14:35:00,85.81,85.82,85.8,85.81,16000.0,48.7191,48.7248,48.7135,48.7191,16000.0
2014-05-14 14:40:00,85.81,85.88,85.81,85.88,54700.0,48.7191,48.7589,48.7191,48.7589,54700.0
2014-05-14 14:45:00,85.88,85.94,85.88,85.93,34900.0,48.7589,48.793,48.7589,48.7873,34900.0
2014-05-14 14:50:00,85.93,85.98,85.92,85.97,30200.0,48.7873,48.8157,48.7816,48.81,30200.0
2014-05-14 14:55:00,85.97,85.98,85.95,85.96,46800.0,48.81,48.8157,48.7986,48.8043,46800.0
2014-05-14 15:00:00,85.97,85.97,85.87,85.94,38500.0,48.81,48.81,48.7532,48.793,38500.0
2014-05-14 15:05:00,85.94,85.94,85.85,85.85,33400.0,48.793,48.793,48.7419,48.7419,33400.0
2014-05-14 15:10:00,85.84,85.86,85.8,85.8,32900.0,48.7362,48.7475,48.7135,48.7135,32900.0
2014-05-14 15:15:00,85.81,85.81,85.74,85.75,26800.0,48.7191,48.7191,48.6794,48.6851,26800.0
2014-05-14 15:20:00,85.75,85.78,85.72,85.78,35100.0,48.6851,48.7021,48.6681,48.7021,35100.0
2014-05-14 15:25:00,85.78,85.79,85.67,85.67,64500.0,48.7021,48.7078,48.6397,48.6397,64500.0
2014-05-14 15:30:00,85.67,85.68,85.63,85.68,41100.0,48.6397,48.6453,48.617,48.6453,41100.0
2014-05-14 15:35:00,85.68,85.71,85.64,85.71,36600.0,48.6453,48.6624,48.6226,48.6624,36600.0
2014-05-14 15:40:00,85.71,85.73,85.68,85.69,45200.0,48.6624,48.6737,48.6453,48.651,45200.0
2014-05-14 15:45:00,85.7,85.71,85.62,85.7,82700.0,48.6567,48.6624,48.6113,48.6567,82700.0
2014-05-14 15:50:00,85.7,85.71,85.67,85.7,74500.0,48.6567,48.6624,48.6397,48.6567,74500.0
2014-05-14 15:55:00,85.7,85.77,85.69,85.74,224700.0,48.6567,48.6964,48.651,48.6794,224700.0
2014-05-15 09:30:00,85.8,86.18,85.8,86.18,98100.0,48.7135,48.9292,48.7135,48.9292,98100.0
2014-05-15 09:35:00,86.16,86.19,85.84,85.91,60500.0,48.9179,48.9349,48.7362,48.7759,60500.0
2014-05-15 09:40:00,85.9,86.02,85.82,85.9,68700.0,48.7702,48.8384,48.7248,48.7702,68700.0
2014-05-15 09:45:00,85.9,86.03,85.89,86.01,38900.0,48.7702,48.8441,48.7646,48.8327,38900.0
2014-05-15 09:50:00,86.0,86.0,85.83,85.88,39700.0,48.827,48.827,48.7305,48.7589,39700.0
2014-05-15 09:55:00,85.88,86.13,85.88,86.06,72900.0,48.7589,48.9008,48.7589,48.8611,72900.0
2014-05-15 10:00:00,86.07,86.07,85.87,85.99,92900.0,48.8668,48.8668,48.7532,48.8213,92900.0
2014-05-15 10:05:00,86.0,86.15,85.99,86.03,47600.0,48.827,48.9122,48.8213,48.8441,47600.0
2014-05-15 10:10:00,86.03,86.03,85.87,85.89,46700.0,48.8441,48.8441,48.7532,48.7646,46700.0
2014-05-15 10:15:00,85.88,85.96,85.88,85.94,33000.0,48.7589,48.8043,48.7589,48.793,33000.0
2014-05-15 10:20:00,85.96,86.0,85.91,85.92,34900.0,48.8043,48.827,48.7759,48.7816,34900.0
2014-05-15 10:25:00,85.92,85.94,85.86,85.91,22600.0,48.7816,48.793,48.7475,48.7759,22600.0
2014-05-15 10:30:00,85.9,85.96,85.9,85.96,26600.0,48.7702,48.8043,48.7702,48.8043,26600.0
2014-05-15 10:35:00,85.96,85.98,85.87,85.87,41000.0,48.8043,48.8157,48.7532,48.7532,41000.0
2014-05-15 10:40:00,85.87,85.9,85.81,85.85,37900.0,48.7532,48.7702,48.7191,48.7419,37900.0
2014-05-15 10:45:00,85.87,85.88,85.82,85.84,22900.0,48.7532,48.7589,48.7248,48.7362,22900.0
2014-05-15 10:50:00,85.83,85.85,85.79,85.82,15200.0,48.7305,48.7419,48.7078,48.7248,15200.0
2014-05-15 10:55:00,85.83,85.85,85.66,85.66,26700.0,48.7305,48.7419,48.634,48.634,26700.0
2014-05-15 11:00:00,85.67,85.75,85.65,85.72,22000.0,48.6397,48.6851,48.6283,48.6681,22000.0
2014-05-15 11:05:00,85.72,85.72,85.55,85.55,46100.0,48.6681,48.6681,48.5715,48.5715,46100.0
2014-05-15 11:10:00,85.55,85.61,85.51,85.52,46000.0,48.5715,48.6056,48.5488,48.5545,46000.0
2014-05-15 11:15:00,85.51,85.52,85.45,85.51,32600.0,48.5488,48.5545,48.5148,48.5488,32600.0
2014-05-15 11:20:00,85.51,85.57,85.5,85.52,24500.0,48.5488,48.5829,48.5431,48.5545,24500.0
2014-05-15 11:25:00,85.53,85.57,85.48,85.53,39000.0,48.5602,48.5829,48.5318,48.5602,39000.0
2014-05-15 11:30:00,85.53,85.6,85.52,85.59,24400.0,48.5602,48.5999,48.5545,48.5942,24400.0
2014-05-15 11:35:00,85.59,85.67,85.57,85.61,25300.0,48.5942,48.6397,48.5829,48.6056,25300.0
2014-05-15 11:40:00,85.61,85.65,85.6,85.62,48300.0,48.6056,48.6283,48.5999,48.6113,48300.0
2014-05-15 11:45:00,85.62,85.65,85.57,85.59,29000.0,48.6113,48.6283,48.5829,48.5942,29000.0
2014-05-15 11:50:00,85.58,85.7,85.57,85.69,22500.0,48.5886,48.6567,48.5829,48.651,22500.0
2014-05-15 11:55:00,85.69,85.7,85.63,85.68,29700.0,48.651,48.6567,48.617,48.6453,29700.0
2014-05-15 12:00:00,85.68,85.73,85.64,85.67,35300.0,48.6453,48.6737,48.6226,48.6397,35300.0
2014-05-15 12:05:00,85.67,85.73,85.65,85.68,34500.0,48.6397,48.6737,48.6283,48.6453,34500.0
2014-05-15 12:10:00,85.68,85.7,85.64,85.67,28100.0,48.6453,48.6567,48.6226,48.6397,28100.0
2014-05-15 12:15:00,85.68,85.68,85.6,85.64,14400.0,48.6453,48.6453,48.5999,48.6226,14400.0
2014-05-15 12:20:00,85.64,85.65,85.53,85.55,25100.0,48.6226,48.6283,48.5602,48.5715,25100.0
2014-05-15 12:25:00,85.56,85.62,85.54,85.61,16700.0,48.5772,48.6113,48.5659,48.6056,16700.0
2014-05-15 12:30:00,85.62,85.65,85.61,85.65,17300.0,48.6113,48.6283,48.6056,48.6283,17300.0
2014-05-15 12:35:00,85.65,85.66,85.63,85.66,16100.0,48.6283,48.634,48.617,48.634,16100.0
2014-05-15 12:40:00,85.66,85.68,85.61,85.63,22300.0,48.634,48.6453,48.6056,48.617,22300.0
2014-05-15 12:45:00,85.64,85.69,85.64,85.67,18300.0,48.6226,48.651,48.6226,48.6397,18300.0
2014-05-15 12:50:00,85.67,85.72,85.63,85.63,30500.0,48.6397,48.6681,48.617,48.617,30500.0
2014-05-15 12:55:00,85.63,85.65,85.6,85.64,18400.0,48.617,48.6283,48.5999,48.6226,18400.0
2014-05-15 13:00:00,85.64,85.65,85.58,85.59,25200.0,48.6226,48.6283,48.5886,48.5942,25200.0
2014-05-15 13:05:00,85.58,85.58,85.53,85.55,15800.0,48.5886,48.5886,48.5602,48.5715,15800.0
2014-05-15 13:10:00,85.56,85.58,85.51,85.52,28500.0,48.5772,48.5886,48.5488,48.5545,28500.0
2014-05-15 13:15:00,85.53,85.55,85.49,85.54,25900.0,48.5602,48.5715,48.5375,48.5659,25900.0
2014-05-15 13:20:00,85.54,85.57,85.52,85.57,20200.0,48.5659,48.5829,48.5545,48.5829,20200.0
2014-05-15 13:25:00,85.56,85.61,85.55,85.57,25200.0,48.5772,48.6056,48.5715,48.5829,25200.0
2014-05-15 13:30:00,85.58,85.59,85.5,85.54,30600.0,48.5886,48.5942,48.5431,48.5659,30600.0
2014-05-15 13:35:00,85.54,85.6,85.52,85.56,55500.0,48.5659,48.5999,48.5545,48.5772,55500.0
2014-05-15 13:40:00,85.56,85.61,85.54,85.61,16900.0,48.5772,48.6056,48.5659,48.6056,16900.0
2014-05-15 13:45:00,85.61,85.63,85.57,85.57,19300.0,48.6056,48.617,48.5829,48.5829,19300.0
2014-05-15 13:50:00,85.56,85.64,85.56,85.64,41100.0,48.5772,48.6226,48.5772,48.6226,41100.0
2014-05-15 13:55:00,85.65,85.68,85.63,85.68,20500.0,48.6283,48.6453,48.617,48.6453,20500.0
2014-05-15 14:00:00,85.67,85.69,85.61,85.68,17500.0,48.6397,48.651,48.6056,48.6453,17500.0
2014-05-15 14:05:00,85.68,85.7,85.64,85.66,26100.0,48.6453,48.6567,48.6226,48.634,26100.0
2014-05-15 14:10:00,85.67,85.71,85.61,85.65,30400.0,48.6397,48.6624,48.6056,48.6283,30400.0
2014-05-15 14:15:00,85.65,85.68,85.55,85.56,29600.0,48.6283,48.6453,48.5715,48.5772,29600.0
2014-05-15 14:20:00,85.55,85.56,85.42,85.44,53000.0,48.5715,48.5772,48.4977,48.5091,53000.0
2014-05-15 14:25:00,85.45,85.48,85.41,85.43,26100.0,48.5148,48.5318,48.492,48.5034,26100.0
2014-05-15 14:30:00,85.45,85.47,85.42,85.42,27800.0,48.5148,48.5261,48.4977,48.4977,27800.0
2014-05-15 14:35:00,85.41,85.49,85.4,85.43,40800.0,48.492,48.5375,48.4864,48.5034,40800.0
2014-05-15 14:40:00,85.44,85.48,85.39,85.39,23400.0,48.5091,48.5318,48.4807,48.4807,23400.0
2014-05-15 14:45:00,85.38,85.4,85.36,85.38,18600.0,48.475,48.4864,48.4637,48.475,18600.0
2014-05-15 14:50:00,85.38,85.41,85.3,85.32,58000.0,48.475,48.492,48.4296,48.4409,58000.0
2014-05-15 14:55:00,85.33,85.33,85.22,85.24,43700.0,48.4466,48.4466,48.3842,48.3955,43700.0
2014-05-15 15:00:00,85.25,85.27,85.21,85.23,39600.0,48.4012,48.4126,48.3785,48.3899,39600.0
2014-05-15 15:05:00,85.23,85.26,85.16,85.25,51900.0,48.3899,48.4069,48.3501,48.4012,51900.0
2014-05-15 15:10:00,85.26,85.27,85.15,85.16,91700.0,48.4069,48.4126,48.3444,48.3501,91700.0
2014-05-15 15:15:00,85.16,85.22,85.16,85.2,56100.0,48.3501,48.3842,48.3501,48.3728,56100.0
2014-05-15 15:20:00,85.19,85.27,85.19,85.23,59300.0,48.3671,48.4126,48.3671,48.3899,59300.0
2014-05-15 15:25:00,85.23,85.23,85.15,85.23,57200.0,48.3899,48.3899,48.3444,48.3899,57200.0
2014-05-15 15:30:00,85.23,85.23,85.16,85.23,72300.0,48.3899,48.3899,48.3501,48.3899,72300.0
2014-05-15 15:35:00,85.23,85.37,85.23,85.31,106900.0,48.3899,48.4693,48.3899,48.4353,106900.0
2014-05-15 15:40:00,85.32,85.34,85.26,85.34,75300.0,48.4409,48.4523,48.4069,48.4523,75300.0
2014-05-15 15:45:00,85.33,85.36,85.29,85.3,111200.0,48.4466,48.4637,48.4239,48.4296,111200.0
2014-05-15 15:50:00,85.29,85.35,85.28,85.35,120900.0,48.4239,48.458,48.4182,48.458,120900.0
2014-05-15 15:55:00,85.34,85.4,85.28,85.34,268000.0,48.4523,48.4864,48.4182,48.4523,268000.0
2014-05-16 09:30:00,85.23,85.65,85.2,85.61,725500.0,48.3899,48.6283,48.3728,48.6056,725500.0
2014-05-16 09:35:00,85.62,85.75,85.58,85.67,75600.0,48.6113,48.6851,48.5886,48.6397,75600.0
2014-05-16 09:40:00,85.67,85.85,85.62,85.81,213000.0,48.6397,48.7419,48.6113,48.7191,213000.0
2014-05-16 09:45:00,85.8,85.81,85.74,85.81,62300.0,48.7135,48.7191,48.6794,48.7191,62300.0
2014-05-16 09:50:00,85.81,85.84,85.75,85.76,59900.0,48.7191,48.7362,48.6851,48.6908,59900.0
2014-05-16 09:55:00,85.74,85.76,85.62,85.65,55200.0,48.6794,48.6908,48.6113,48.6283,55200.0
2014-05-16 10:00:00,85.67,85.71,85.57,85.59,45200.0,48.6397,48.6624,48.5829,48.5942,45200.0
2014-05-16 10:05:00,85.61,85.64,85.56,85.58,46600.0,48.6056,48.6226,48.5772,48.5886,46600.0
2014-05-16 10:10:00,85.58,85.62,85.53,85.55,45500.0,48.5886,48.6113,48.5602,48.5715,45500.0
2014-05-16 10:15:00,85.56,85.59,85.51,85.58,26400.0,48.5772,48.5942,48.5488,48.5886,26400.0
2014-05-16 10:20:00,85.57,85.57,85.52,85.55,34500.0,48.5829,48.5829,48.5545,48.5715,34500.0
2014-05-16 10:25:00,85.55,85.56,85.52,85.56,53200.0,48.5715,48.5772,48.5545,48.5772,53200.0
2014-05-16 10:30:00,85.57,85.6,85.56,85.58,35100.0,48.5829,48.5999,48.5772,48.5886,35100.0
2014-05-16 10:35:00,85.58,85.87,85.58,85.87,53300.0,48.5886,48.7532,48.5886,48.7532,53300.0
2014-05-16 10:40:00,85.88,85.9,85.85,85.9,45100.0,48.7589,48.7702,48.7419,48.7702,45100.0
2014-05-16 10:45:00,85.9,85.91,85.85,85.9,46100.0,48.7702,48.7759,48.7419,48.7702,46100.0
2014-05-16 10:50:00,85.9,85.94,85.85,85.91,48000.0,48.7702,48.793,48.7419,48.7759,48000.0
2014-05-16 10:55:00,85.9,85.94,85.86,85.86,25800.0,48.7702,48.793,48.7475,48.7475,25800.0
2014-05-16 11:00:00,85.86,85.88,85.83,85.88,18000.0,48.7475,48.7589,48.7305,48.7589,18000.0
2014-05-16 11:05:00,85.89,85.9,85.87,85.88,39800.0,48.7646,48.7702,48.7532,48.7589,39800.0
2014-05-16 11:10:00,85.89,85.9,85.83,85.84,41800.0,48.7646,48.7702,48.7305,48.7362,41800.0
2014-05-16 11:15:00,85.84,85.9,85.84,85.85,29600.0,48.7362,48.7702,48.7362,48.7419,29600.0
2014-05-16 11:20:00,85.86,85.9,85.85,85.87,43400.0,48.7475,48.7702,48.7419,48.7532,43400.0
2014-05-16 11:25:00,85.88,85.89,85.84,85.85,36600.0,48.7589,48.7646,48.7362,48.7419,36600.0
2014-05-16 11:30:00,85.86,85.91,85.86,85.9,39300.0,48.7475,48.7759,48.7475,48.7702,39300.0
2014-05-16 11:35:00,85.9,85.92,85.87,85.89,78400.0,48.7702,48.7816,48.7532,48.7646,78400.0
2014-05-16 11:40:00,85.9,85.94,85.89,85.92,42600.0,48.7702,48.793,48.7646,48.7816,42600.0
2014-05-16 11:45:00,85.93,85.94,85.86,85.86,37400.0,48.7873,48.793,48.7475,48.7475,37400.0
2014-05-16 11:50:00,85.88,85.91,85.87,85.89,38900.0,48.7589,48.7759,48.7532,48.7646,38900.0
2014-05-16 11:55:00,85.9,85.94,85.89,85.94,49800.0,48.7702,48.793,48.7646,48.793,49800.0
2014-05-16 12:00:00,85.94,85.97,85.92,85.97,34100.0,48.793,48.81,48.7816,48.81,34100.0
2014-05-16 12:05:00,85.96,85.98,85.92,85.93,51900.0,48.8043,48.8157,48.7816,48.7873,51900.0
2014-05-16 12:10:00,85.93,85.97,85.92,85.96,25900.0,48.7873,48.81,48.7816,48.8043,25900.0
2014-05-16 12:15:00,85.95,85.97,85.87,85.87,43800.0,48.7986,48.81,48.7532,48.7532,43800.0
2014-05-16 12:20:00,85.88,85.9,85.84,85.84,21000.0,48.7589,48.7702,48.7362,48.7362,21000.0
2014-05-16 12:25:00,85.84,85.92,85.83,85.85,36900.0,48.7362,48.7816,48.7305,48.7419,36900.0
2014-05-16 12:30:00,85.85,85.92,85.85,85.85,37000.0,48.7419,48.7816,48.7419,48.7419,37000.0
2014-05-16 12:35:00,85.84,85.91,85.81,85.91,31100.0,48.7362,48.7759,48.7191,48.7759,31100.0
2014-05-16 12:40:00,85.91,85.92,85.89,85.9,35600.0,48.7759,48.7816,48.7646,48.7702,35600.0
2014-05-16 12:45:00,85.9,85.92,85.81,85.84,33300.0,48.7702,48.7816,48.7191,48.7362,33300.0
2014-05-16 12:50:00,85.86,85.88,85.82,85.88,18900.0,48.7475,48.7589,48.7248,48.7589,18900.0
2014-05-16 12:55:00,85.89,85.89,85.78,85.81,66300.0,48.7646,48.7646,48.7021,48.7191,66300.0
2014-05-16 13:00:00,85.81,85.82,85.76,85.77,63700.0,48.7191,48.7248,48.6908,48.6964,63700.0
2014-05-16 13:05:00,85.77,85.81,85.76,85.79,32300.0,48.6964,48.7191,48.6908,48.7078,32300.0
2014-05-16 13:10:00,85.79,85.83,85.79,85.81,25300.0,48.7078,48.7305,48.7078,48.7191,25300.0
2014-05-16 13:15:00,85.8,85.83,85.79,85.81,26300.0,48.7135,48.7305,48.7078,48.7191,26300.0
2014-05-16 13:20:00,85.81,85.85,85.78,85.83,42300.0,48.7191,48.7419,48.7021,48.7305,42300.0
2014-05-16 13:25:00,85.83,85.89,85.82,85.83,26300.0,48.7305,48.7646,48.7248,48.7305,26300.0
2014-05-16 13:30:00,85.83,85.84,85.8,85.84,42200.0,48.7305,48.7362,48.7135,48.7362,42200.0
2014-05-16 13:35:00,85.86,85.87,85.81,85.81,31500.0,48.7475,48.7532,48.7191,48.7191,31500.0
2014-05-16 13:40:00,85.8,85.82,85.77,85.8,39700.0,48.7135,48.7248,48.6964,48.7135,39700.0
2014-05-16 13:45:00,85.8,85.81,85.78,85.8,30600.0,48.7135,48.7191,48.7021,48.7135,30600.0
2014-05-16 13:50:00,85.8,85.82,85.77,85.8,24500.0,48.7135,48.7248,48.6964,48.7135,24500.0
2014-05-16 13:55:00,85.81,85.84,85.79,85.82,29200.0,48.7191,48.7362,48.7078,48.7248,29200.0
2014-05-16 14:00:00,85.82,85.82,85.78,85.8,23900.0,48.7248,48.7248,48.7021,48.7135,23900.0
2014-05-16 14:05:00,85.81,85.83,85.79,85.79,46500.0,48.7191,48.7305,48.7078,48.7078,46500.0
2014-05-16 14:10:00,85.79,85.82,85.78,85.8,41900.0,48.7078,48.7248,48.7021,48.7135,41900.0
2014-05-16 14:15:00,85.81,85.85,85.81,85.82,26200.0,48.7191,48.7419,48.7191,48.7248,26200.0
2014-05-16 14:20:00,85.81,85.82,85.76,85.8,38000.0,48.7191,48.7248,48.6908,48.7135,38000.0
2014-05-16 14:25:00,85.81,85.81,85.75,85.76,31800.0,48.7191,48.7191,48.6851,48.6908,31800.0
2014-05-16 14:30:00,85.76,85.81,85.76,85.8,23900.0,48.6908,48.7191,48.6908,48.7135,23900.0
2014-05-16 14:35:00,85.8,85.8,85.75,85.78,31600.0,48.7135,48.7135,48.6851,48.7021,31600.0
2014-05-16 14:40:00,85.79,85.81,85.77,85.81,22500.0,48.7078,48.7191,48.6964,48.7191,22500.0
2014-05-16 14:45:00,85.81,85.81,85.75,85.76,24200.0,48.7191,48.7191,48.6851,48.6908,24200.0
2014-05-16 14:50:00,85.76,85.81,85.76,85.8,32200.0,48.6908,48.7191,48.6908,48.7135,32200.0
2014-05-16 14:55:00,85.81,85.86,85.79,85.84,83500.0,48.7191,48.7475,48.7078,48.7362,83500.0
2014-05-16 15:00:00,85.84,85.91,85.84,85.9,37100.0,48.7362,48.7759,48.7362,48.7702,37100.0
2014-05-16 15:05:00,85.9,85.91,85.83,85.9,74600.0,48.7702,48.7759,48.7305,48.7702,74600.0
2014-05-16 15:10:00,85.9,85.91,85.84,85.88,50700.0,48.7702,48.7759,48.7362,48.7589,50700.0
2014-05-16 15:15:00,85.89,85.91,85.86,85.86,72600.0,48.7646,48.7759,48.7475,48.7475,72600.0
2014-05-16 15:20:00,85.87,85.88,85.76,85.83,151100.0,48.7532,48.7589,48.6908,48.7305,151100.0
2014-05-16 15:25:00,85.85,85.87,85.71,85.77,166300.0,48.7419,48.7532,48.6624,48.6964,166300.0
2014-05-16 15:30:00,85.77,85.94,85.73,85.9,179300.0,48.6964,48.793,48.6737,48.7702,179300.0
2014-05-16 15:35:00,85.91,85.92,85.82,85.84,168200.0,48.7759,48.7816,48.7248,48.7362,168200.0
2014-05-16 15:40:00,85.84,85.84,85.73,85.76,200300.0,48.7362,48.7362,48.6737,48.6908,200300.0
2014-05-16 15:45:00,85.76,85.85,85.67,85.77,290300.0,48.6908,48.7419,48.6397,48.6964,290300.0
2014-05-16 15:50:00,85.78,85.81,85.73,85.76,302300.0,48.7021,48.7191,48.6737,48.6908,302300.0
2014-05-16 15:55:00,85.77,85.78,85.7,85.77,345200.0,48.6964,48.7021,48.6567,48.6964,345200.0
2014-05-19 09:30:00,85.72,85.8,85.43,85.69,96600.0,48.6681,48.7135,48.5034,48.651,96600.0
2014-05-19 09:35:00,85.74,85.74,85.46,85.5,61800.0,48.6794,48.6794,48.5204,48.5431,61800.0
2014-05-19 09:40:00,85.5,85.71,85.48,85.53,64100.0,48.5431,48.6624,48.5318,48.5602,64100.0
2014-05-19 09:45:00,85.52,85.7,85.52,85.66,32800.0,48.5545,48.6567,48.5545,48.634,32800.0
2014-05-19 09:50:00,85.65,85.68,85.57,85.58,33700.0,48.6283,48.6453,48.5829,48.5886,33700.0
2014-05-19 09:55:00,85.58,85.63,85.5,85.55,58500.0,48.5886,48.617,48.5431,48.5715,58500.0
2014-05-19 10:00:00,85.54,85.58,85.5,85.53,49800.0,48.5659,48.5886,48.5431,48.5602,49800.0
2014-05-19 10:05:00,85.52,85.59,85.5,85.53,27700.0,48.5545,48.5942,48.5431,48.5602,27700.0
2014-05-19 10:10:00,85.53,85.55,85.45,85.55,50900.0,48.5602,48.5715,48.5148,48.5715,50900.0
2014-05-19 10:15:00,85.54,85.56,85.47,85.48,25800.0,48.5659,48.5772,48.5261,48.5318,25800.0
2014-05-19 10:20:00,85.48,85.51,85.45,85.5,19000.0,48.5318,48.5488,48.5148,48.5431,19000.0
2014-05-19 10:25:00,85.49,85.49,85.41,85.44,25700.0,48.5375,48.5375,48.492,48.5091,25700.0
2014-05-19 10:30:00,85.46,85.46,85.41,85.45,33600.0,48.5204,48.5204,48.492,48.5148,33600.0
2014-05-19 10:35:00,85.46,85.48,85.42,85.46,22900.0,48.5204,48.5318,48.4977,48.5204,22900.0
2014-05-19 10:40:00,85.47,85.47,85.41,85.42,15400.0,48.5261,48.5261,48.492,48.4977,15400.0
2014-05-19 10:45:00,85.42,85.44,85.34,85.37,40700.0,48.4977,48.5091,48.4523,48.4693,40700.0
2014-05-19 10:50:00,85.37,85.45,85.37,85.45,11800.0,48.4693,48.5148,48.4693,48.5148,11800.0
2014-05-19 10:55:00,85.45,85.46,85.39,85.4,22100.0,48.5148,48.5204,48.4807,48.4864,22100.0
2014-05-19 11:00:00,85.39,85.47,85.39,85.45,25800.0,48.4807,48.5261,48.4807,48.5148,25800.0
2014-05-19 11:05:00,85.45,85.48,85.41,85.45,28700.0,48.5148,48.5318,48.492,48.5148,28700.0
2014-05-19 11:10:00,85.45,85.53,85.44,85.47,37800.0,48.5148,48.5602,48.5091,48.5261,37800.0
2014-05-19 11:15:00,85.47,85.53,85.46,85.53,19800.0,48.5261,48.5602,48.5204,48.5602,19800.0
2014-05-19 11:20:00,85.53,85.53,85.5,85.52,47300.0,48.5602,48.5602,48.5431,48.5545,47300.0
2014-05-19 11:25:00,85.52,85.57,85.49,85.56,32000.0,48.5545,48.5829,48.5375,48.5772,32000.0
2014-05-19 11:30:00,85.58,85.62,85.51,85.59,24600.0,48.5886,48.6113,48.5488,48.5942,24600.0
2014-05-19 11:35:00,85.6,85.69,85.6,85.67,11400.0,48.5999,48.651,48.5999,48.6397,11400.0
2014-05-19 11:40:00,85.67,85.7,85.62,85.63,39700.0,48.6397,48.6567,48.6113,48.617,39700.0
2014-05-19 11:45:00,85.65,85.69,85.49,85.51,60600.0,48.6283,48.651,48.5375,48.5488,60600.0
2014-05-19 11:50:00,85.51,85.56,85.5,85.56,7500.0,48.5488,48.5772,48.5431,48.5772,7500.0
2014-05-19 11:55:00,85.55,85.56,85.51,85.51,11100.0,48.5715,48.5772,48.5488,48.5488,11100.0
2014-05-19 12:00:00,85.5,85.53,85.48,85.5,13800.0,48.5431,48.5602,48.5318,48.5431,13800.0
2014-05-19 12:05:00,85.51,85.53,85.49,85.52,13000.0,48.5488,48.5602,48.5375,48.5545,13000.0
2014-05-19 12:10:00,85.53,85.57,85.52,85.57,15000.0,48.5602,48.5829,48.5545,48.5829,15000.0
2014-05-19 12:15:00,85.57,85.59,85.53,85.54,27800.0,48.5829,48.5942,48.5602,48.5659,27800.0
2014-05-19 12:20:00,85.55,85.55,85.51,85.52,13100.0,48.5715,48.5715,48.5488,48.5545,13100.0
2014-05-19 12:25:00,85.53,85.53,85.47,85.48,16100.0,48.5602,48.5602,48.5261,48.5318,16100.0
2014-05-19 12:30:00,85.48,85.48,85.44,85.45,12800.0,48.5318,48.5318,48.5091,48.5148,12800.0
2014-05-19 12:35:00,85.46,85.47,85.44,85.45,8000.0,48.5204,48.5261,48.5091,48.5148,8000.0
2014-05-19 12:40:00,85.44,85.53,85.44,85.52,11400.0,48.5091,48.5602,48.5091,48.5545,11400.0
2014-05-19 12:45:00,85.51,85.51,85.48,85.51,12000.0,48.5488,48.5488,48.5318,48.5488,12000.0
2014-05-19 12:50:00,85.51,85.55,85.5,85.53,12700.0,48.5488,48.5715,48.5431,48.5602,12700.0
2014-05-19 12:55:00,85.52,85.55,85.52,85.53,9300.0,48.5545,48.5715,48.5545,48.5602,9300.0
2014-05-19 13:00:00,85.54,85.55,85.51,85.55,7800.0,48.5659,48.5715,48.5488,48.5715,7800.0
2014-05-19 13:05:00,85.55,85.55,85.49,85.49,16300.0,48.5715,48.5715,48.5375,48.5375,16300.0
2014-05-19 13:10:00,85.49,85.54,85.49,85.54,9000.0,48.5375,48.5659,48.5375,48.5659,9000.0
2014-05-19 13:15:00,85.54,85.55,85.52,85.52,10200.0,48.5659,48.5715,48.5545,48.5545,10200.0
2014-05-19 13:20:00,85.53,85.54,85.51,85.54,9000.0,48.5602,48.5659,48.5488,48.5659,9000.0
2014-05-19 13:25:00,85.54,85.55,85.49,85.53,11300.0,48.5659,48.5715,48.5375,48.5602,11300.0
2014-05-19 13:30:00,85.55,85.6,85.55,85.58,9900.0,48.5715,48.5999,48.5715,48.5886,9900.0
2014-05-19 13:35:00,85.6,85.65,85.58,85.64,10100.0,48.5999,48.6283,48.5886,48.6226,10100.0
2014-05-19 13:40:00,85.64,85.65,85.63,85.64,12400.0,48.6226,48.6283,48.617,48.6226,12400.0
2014-05-19 13:45:00,85.64,85.65,85.64,85.65,19100.0,48.6226,48.6283,48.6226,48.6283,19100.0
2014-05-19 13:50:00,85.65,85.7,85.64,85.7,16000.0,48.6283,48.6567,48.6226,48.6567,16000.0
2014-05-19 13:55:00,85.7,85.76,85.69,85.76,33800.0,48.6567,48.6908,48.651,48.6908,33800.0
2014-05-19 14:00:00,85.75,85.77,85.74,85.75,26000.0,48.6851,48.6964,48.6794,48.6851,26000.0
2014-05-19 14:05:00,85.76,85.76,85.72,85.73,12300.0,48.6908,48.6908,48.6681,48.6737,12300.0
2014-05-19 14:10:00,85.73,85.77,85.72,85.77,14800.0,48.6737,48.6964,48.6681,48.6964,14800.0
2014-05-19 14:15:00,85.77,85.77,85.75,85.77,9100.0,48.6964,48.6964,48.6851,48.6964,9100.0
2014-05-19 14:20:00,85.77,85.77,85.73,85.77,22400.0,48.6964,48.6964,48.6737,48.6964,22400.0
2014-05-19 14:25:00,85.76,85.77,85.74,85.75,22800.0,48.6908,48.6964,48.6794,48.6851,22800.0
2014-05-19 14:30:00,85.76,85.76,85.73,85.73,16000.0,48.6908,48.6908,48.6737,48.6737,16000.0
2014-05-19 14:35:00,85.74,85.75,85.7,85.73,13300.0,48.6794,48.6851,48.6567,48.6737,13300.0
2014-05-19 14:40:00,85.73,85.75,85.71,85.71,23500.0,48.6737,48.6851,48.6624,48.6624,23500.0
2014-05-19 14:45:00,85.72,85.75,85.72,85.74,18800.0,48.6681,48.6851,48.6681,48.6794,18800.0
2014-05-19 14:50:00,85.74,85.74,85.73,85.74,7000.0,48.6794,48.6794,48.6737,48.6794,7000.0
2014-05-19 14:55:00,85.74,85.75,85.69,85.69,24700.0,48.6794,48.6851,48.651,48.651,24700.0
2014-05-19 15:00:00,85.69,85.75,85.69,85.74,28600.0,48.651,48.6851,48.651,48.6794,28600.0
2014-05-19 15:05:00,85.74,85.75,85.73,85.75,18900.0,48.6794,48.6851,48.6737,48.6851,18900.0
2014-05-19 15:10:00,85.74,85.76,85.73,85.74,31500.0,48.6794,48.6908,48.6737,48.6794,31500.0
2014-05-19 15:15:00,85.75,85.75,85.71,85.74,25200.0,48.6851,48.6851,48.6624,48.6794,25200.0
2014-05-19 15:20:00,85.75,85.76,85.71,85.74,37700.0,48.6851,48.6908,48.6624,48.6794,37700.0
2014-05-19 15:25:00,85.75,85.76,85.72,85.74,27400.0,48.6851,48.6908,48.6681,48.6794,27400.0
2014-05-19 15:30:00,85.74,85.76,85.72,85.74,53500.0,48.6794,48.6908,48.6681,48.6794,53500.0
2014-05-19 15:35:00,85.74,85.76,85.72,85.75,36600.0,48.6794,48.6908,48.6681,48.6851,36600.0
2014-05-19 15:40:00,85.75,85.76,85.74,85.75,50200.0,48.6851,48.6908,48.6794,48.6851,50200.0
2014-05-19 15:45:00,85.75,85.76,85.73,85.74,60700.0,48.6851,48.6908,48.6737,48.6794,60700.0
2014-05-19 15:50:00,85.74,85.76,85.73,85.75,54100.0,48.6794,48.6908,48.6737,48.6851,54100.0
2014-05-19 15:55:00,85.74,85.76,85.72,85.73,131400.0,48.6794,48.6908,48.6681,48.6737,131400.0
2014-05-20 09:30:00,85.48,85.5,85.1,85.29,131100.0,48.5318,48.5431,48.316,48.4239,131100.0
2014-05-20 09:35:00,85.29,85.5,85.25,85.39,53300.0,48.4239,48.5431,48.4012,48.4807,53300.0
2014-05-20 09:40:00,85.41,85.42,85.2,85.3,33500.0,48.492,48.4977,48.3728,48.4296,33500.0
2014-05-20 09:45:00,85.27,85.28,85.2,85.21,38800.0,48.4126,48.4182,48.3728,48.3785,38800.0
2014-05-20 09:50:00,85.23,85.29,85.2,85.24,32200.0,48.3899,48.4239,48.3728,48.3955,32200.0
2014-05-20 09:55:00,85.23,85.31,85.23,85.25,28300.0,48.3899,48.4353,48.3899,48.4012,28300.0
2014-05-20 10:00:00,85.24,85.26,85.2,85.21,31700.0,48.3955,48.4069,48.3728,48.3785,31700.0
2014-05-20 10:05:00,85.21,85.24,85.2,85.21,31700.0,48.3785,48.3955,48.3728,48.3785,31700.0
2014-05-20 10:10:00,85.22,85.28,85.16,85.2,40700.0,48.3842,48.4182,48.3501,48.3728,40700.0
2014-05-20 10:15:00,85.19,85.2,85.14,85.18,40000.0,48.3671,48.3728,48.3388,48.3615,40000.0
2014-05-20 10:20:00,85.19,85.19,85.1,85.12,45400.0,48.3671,48.3671,48.316,48.3274,45400.0
2014-05-20 10:25:00,85.11,85.25,85.07,85.25,53800.0,48.3217,48.4012,48.299,48.4012,53800.0
2014-05-20 10:30:00,85.25,85.32,85.22,85.23,47200.0,48.4012,48.4409,48.3842,48.3899,47200.0
2014-05-20 10:35:00,85.23,85.23,85.16,85.19,27400.0,48.3899,48.3899,48.3501,48.3671,27400.0
2014-05-20 10:40:00,85.18,85.19,85.12,85.17,22400.0,48.3615,48.3671,48.3274,48.3558,22400.0
2014-05-20 10:45:00,85.18,85.18,85.13,85.17,17700.0,48.3615,48.3615,48.3331,48.3558,17700.0
2014-05-20 10:50:00,85.18,85.19,85.17,85.18,11700.0,48.3615,48.3671,48.3558,48.3615,11700.0
2014-05-20 10:55:00,85.19,85.19,85.15,85.16,19900.0,48.3671,48.3671,48.3444,48.3501,19900.0
2014-05-20 11:00:00,85.17,85.23,85.17,85.2,29700.0,48.3558,48.3899,48.3558,48.3728,29700.0
2014-05-20 11:05:00,85.2,85.28,85.18,85.26,36100.0,48.3728,48.4182,48.3615,48.4069,36100.0
2014-05-20 11:10:00,85.26,85.29,85.23,85.23,54800.0,48.4069,48.4239,48.3899,48.3899,54800.0
2014-05-20 11:15:00,85.23,85.24,85.21,85.22,10000.0,48.3899,48.3955,48.3785,48.3842,10000.0
2014-05-20 11:20:00,85.22,85.24,85.17,85.24,64900.0,48.3842,48.3955,48.3558,48.3955,64900.0
2014-05-20 11:25:00,85.24,85.26,85.23,85.23,14400.0,48.3955,48.4069,48.3899,48.3899,14400.0
2014-05-20 11:30:00,85.24,85.25,85.2,85.22,44300.0,48.3955,48.4012,48.3728,48.3842,44300.0
2014-05-20 11:35:00,85.22,85.29,85.22,85.28,9400.0,48.3842,48.4239,48.3842,48.4182,9400.0
2014-05-20 11:40:00,85.27,85.28,85.17,85.17,21200.0,48.4126,48.4182,48.3558,48.3558,21200.0
2014-05-20 11:45:00,85.17,85.23,85.17,85.19,30900.0,48.3558,48.3899,48.3558,48.3671,30900.0
2014-05-20 11:50:00,85.18,85.18,85.1,85.16,22400.0,48.3615,48.3615,48.316,48.3501,22400.0
2014-05-20 11:55:00,85.17,85.17,85.13,85.13,38700.0,48.3558,48.3558,48.3331,48.3331,38700.0
2014-05-20 12:00:00,85.12,85.15,85.08,85.09,39200.0,48.3274,48.3444,48.3047,48.3104,39200.0
2014-05-20 12:05:00,85.09,85.12,85.06,85.06,36300.0,48.3104,48.3274,48.2933,48.2933,36300.0
2014-05-20 12:10:00,85.06,85.13,85.02,85.11,32700.0,48.2933,48.3331,48.2706,48.3217,32700.0
2014-05-20 12:15:00,85.11,85.21,85.09,85.19,31700.0,48.3217,48.3785,48.3104,48.3671,31700.0
2014-05-20 12:20:00,85.19,85.22,85.19,85.22,14200.0,48.3671,48.3842,48.3671,48.3842,14200.0
2014-05-20 12:25:00,85.21,85.23,85.18,85.21,25400.0,48.3785,48.3899,48.3615,48.3785,25400.0
2014-05-20 12:30:00,85.21,85.21,85.16,85.21,160900.0,48.3785,48.3785,48.3501,48.3785,160900.0
2014-05-20 12:35:00,85.21,85.21,85.17,85.18,19000.0,48.3785,48.3785,48.3558,48.3615,19000.0
2014-05-20 12:40:00,85.19,85.21,85.16,85.21,11400.0,48.3671,48.3785,48.3501,48.3785,11400.0
2014-05-20 12:45:00,85.2,85.23,85.18,85.23,15200.0,48.3728,48.3899,48.3615,48.3899,15200.0
2014-05-20 12:50:00,85.23,85.23,85.2,85.21,14200.0,48.3899,48.3899,48.3728,48.3785,14200.0
2014-05-20 12:55:00,85.22,85.23,85.2,85.22,14600.0,48.3842,48.3899,48.3728,48.3842,14600.0
2014-05-20 13:00:00,85.22,85.22,85.17,85.2,20800.0,48.3842,48.3842,48.3558,48.3728,20800.0
2014-05-20 13:05:00,85.2,85.21,85.18,85.18,10000.0,48.3728,48.3785,48.3615,48.3615,10000.0
2014-05-20 13:10:00,85.17,85.2,85.17,85.19,22500.0,48.3558,48.3728,48.3558,48.3671,22500.0
2014-05-20 13:15:00,85.19,85.2,85.17,85.18,44700.0,48.3671,48.3728,48.3558,48.3615,44700.0
2014-05-20 13:20:00,85.17,85.28,85.15,85.28,31500.0,48.3558,48.4182,48.3444,48.4182,31500.0
2014-05-20 13:25:00,85.28,85.28,85.23,85.24,17600.0,48.4182,48.4182,48.3899,48.3955,17600.0
2014-05-20 13:30:00,85.24,85.26,85.24,85.26,7400.0,48.3955,48.4069,48.3955,48.4069,7400.0
2014-05-20 13:35:00,85.27,85.28,85.25,85.26,16100.0,48.4126,48.4182,48.4012,48.4069,16100.0
2014-05-20 13:40:00,85.25,85.26,85.16,85.17,75700.0,48.4012,48.4069,48.3501,48.3558,75700.0
2014-05-20 13:45:00,85.16,85.18,85.13,85.16,36500.0,48.3501,48.3615,48.3331,48.3501,36500.0
2014-05-20 13:50:00,85.14,85.21,85.14,85.2,13900.0,48.3388,48.3785,48.3388,48.3728,13900.0
2014-05-20 13:55:00,85.21,85.22,85.18,85.18,12500.0,48.3785,48.3842,48.3615,48.3615,12500.0
2014-05-20 14:00:00,85.19,85.26,85.19,85.25,14500.0,48.3671,48.4069,48.3671,48.4012,14500.0
2014-05-20 14:05:00,85.25,85.28,85.21,85.22,15100.0,48.4012,48.4182,48.3785,48.3842,15100.0
2014-05-20 14:10:00,85.22,85.25,85.21,85.23,19000.0,48.3842,48.4012,48.3785,48.3899,19000.0
2014-05-20 14:15:00,85.23,85.29,85.22,85.27,28900.0,48.3899,48.4239,48.3842,48.4126,28900.0
2014-05-20 14:20:00,85.28,85.3,85.23,85.24,19200.0,48.4182,48.4296,48.3899,48.3955,19200.0
2014-05-20 14:25:00,85.24,85.26,85.23,85.23,21100.0,48.3955,48.4069,48.3899,48.3899,21100.0
2014-05-20 14:30:00,85.24,85.24,85.22,85.24,21300.0,48.3955,48.3955,48.3842,48.3955,21300.0
2014-05-20 14:35:00,85.23,85.25,85.2,85.2,21300.0,48.3899,48.4012,48.3728,48.3728,21300.0
2014-05-20 14:40:00,85.21,85.23,85.21,85.22,14300.0,48.3785,48.3899,48.3785,48.3842,14300.0
2014-05-20 14:45:00,85.22,85.27,85.21,85.25,19500.0,48.3842,48.4126,48.3785,48.4012,19500.0
2014-05-20 14:50:00,85.25,85.26,85.15,85.17,30600.0,48.4012,48.4069,48.3444,48.3558,30600.0
2014-05-20 14:55:00,85.16,85.23,85.16,85.2,19500.0,48.3501,48.3899,48.3501,48.3728,19500.0
2014-05-20 15:00:00,85.19,85.23,85.17,85.22,23600.0,48.3671,48.3899,48.3558,48.3842,23600.0
2014-05-20 15:05:00,85.22,85.26,85.18,85.22,52600.0,48.3842,48.4069,48.3615,48.3842,52600.0
2014-05-20 15:10:00,85.22,85.23,85.19,85.2,24000.0,48.3842,48.3899,48.3671,48.3728,24000.0
2014-05-20 15:15:00,85.21,85.25,85.21,85.25,18000.0,48.3785,48.4012,48.3785,48.4012,18000.0
2014-05-20 15:20:00,85.25,85.25,85.2,85.22,33900.0,48.4012,48.4012,48.3728,48.3842,33900.0
2014-05-20 15:25:00,85.22,85.28,85.21,85.23,33100.0,48.3842,48.4182,48.3785,48.3899,33100.0
2014-05-20 15:30:00,85.24,85.27,85.23,85.25,58600.0,48.3955,48.4126,48.3899,48.4012,58600.0
2014-05-20 15:35:00,85.24,85.28,85.22,85.25,75700.0,48.3955,48.4182,48.3842,48.4012,75700.0
2014-05-20 15:40:00,85.25,85.3,85.23,85.27,46200.0,48.4012,48.4296,48.3899,48.4126,46200.0
2014-05-20 15:45:00,85.27,85.28,85.22,85.23,44000.0,48.4126,48.4182,48.3842,48.3899,44000.0
2014-05-20 15:50:00,85.23,85.27,85.22,85.22,81800.0,48.3899,48.4126,48.3842,48.3842,81800.0
2014-05-20 15:55:00,85.23,85.25,85.18,85.22,157900.0,48.3899,48.4012,48.3615,48.3842,157900.0
2014-05-21 09:30:00,85.21,85.32,85.05,85.22,107900.0,48.3785,48.4409,48.2877,48.3842,107900.0
2014-05-21 09:35:00,85.26,85.29,85.13,85.17,48000.0,48.4069,48.4239,48.3331,48.3558,48000.0
2014-05-21 09:40:00,85.17,85.2,85.14,85.16,32400.0,48.3558,48.3728,48.3388,48.3501,32400.0
2014-05-21 09:45:00,85.18,85.2,85.02,85.11,42100.0,48.3615,48.3728,48.2706,48.3217,42100.0
2014-05-21 09:50:00,85.11,85.11,84.93,84.98,60100.0,48.3217,48.3217,48.2195,48.2479,60100.0
2014-05-21 09:55:00,84.99,85.18,84.97,85.16,43000.0,48.2536,48.3615,48.2422,48.3501,43000.0
2014-05-21 10:00:00,85.16,85.22,85.15,85.21,39800.0,48.3501,48.3842,48.3444,48.3785,39800.0
2014-05-21 10:05:00,85.22,85.22,85.12,85.16,21700.0,48.3842,48.3842,48.3274,48.3501,21700.0
2014-05-21 10:10:00,85.16,85.2,85.15,85.19,117300.0,48.3501,48.3728,48.3444,48.3671,117300.0
2014-05-21 10:15:00,85.2,85.27,85.19,85.22,26700.0,48.3728,48.4126,48.3671,48.3842,26700.0
2014-05-21 10:20:00,85.23,85.25,85.18,85.22,15600.0,48.3899,48.4012,48.3615,48.3842,15600.0
2014-05-21 10:25:00,85.22,85.22,85.15,85.15,31700.0,48.3842,48.3842,48.3444,48.3444,31700.0
2014-05-21 10:30:00,85.15,85.18,85.1,85.11,38800.0,48.3444,48.3615,48.316,48.3217,38800.0
2014-05-21 10:35:00,85.1,85.22,85.1,85.21,24300.0,48.316,48.3842,48.316,48.3785,24300.0
2014-05-21 10:40:00,85.21,85.24,85.17,85.24,18300.0,48.3785,48.3955,48.3558,48.3955,18300.0
2014-05-21 10:45:00,85.25,85.25,85.23,85.25,18700.0,48.4012,48.4012,48.3899,48.4012,18700.0
2014-05-21 10:50:00,85.25,85.29,85.24,85.28,34100.0,48.4012,48.4239,48.3955,48.4182,34100.0
2014-05-21 10:55:00,85.28,85.37,85.28,85.37,17200.0,48.4182,48.4693,48.4182,48.4693,17200.0
2014-05-21 11:00:00,85.37,85.41,85.34,85.36,16600.0,48.4693,48.492,48.4523,48.4637,16600.0
2014-05-21 11:05:00,85.37,85.49,85.37,85.48,16700.0,48.4693,48.5375,48.4693,48.5318,16700.0
2014-05-21 11:10:00,85.48,85.49,85.37,85.41,30600.0,48.5318,48.5375,48.4693,48.492,30600.0
2014-05-21 11:15:00,85.41,85.48,85.4,85.47,25000.0,48.492,48.5318,48.4864,48.5261,25000.0
2014-05-21 11:20:00,85.48,85.56,85.48,85.52,59800.0,48.5318,48.5772,48.5318,48.5545,59800.0
2014-05-21 11:25:00,85.5,85.55,85.48,85.53,38600.0,48.5431,48.5715,48.5318,48.5602,38600.0
2014-05-21 11:30:00,85.54,85.55,85.52,85.53,38400.0,48.5659,48.5715,48.5545,48.5602,38400.0
2014-05-21 11:35:00,85.53,85.54,85.52,85.54,17500.0,48.5602,48.5659,48.5545,48.5659,17500.0
2014-05-21 11:40:00,85.53,85.67,85.53,85.67,39800.0,48.5602,48.6397,48.5602,48.6397,39800.0
2014-05-21 11:45:00,85.67,85.71,85.56,85.63,60400.0,48.6397,48.6624,48.5772,48.617,60400.0
2014-05-21 11:50:00,85.63,85.66,85.62,85.65,24100.0,48.617,48.634,48.6113,48.6283,24100.0
2014-05-21 11:55:00,85.66,85.66,85.58,85.6,18000.0,48.634,48.634,48.5886,48.5999,18000.0
2014-05-21 12:00:00,85.6,85.63,85.59,85.63,18000.0,48.5999,48.617,48.5942,48.617,18000.0
2014-05-21 12:05:00,85.63,85.69,85.63,85.69,21500.0,48.617,48.651,48.617,48.651,21500.0
2014-05-21 12:10:00,85.69,85.77,85.69,85.75,34200.0,48.651,48.6964,48.651,48.6851,34200.0
2014-05-21 12:15:00,85.75,85.81,85.74,85.8,30500.0,48.6851,48.7191,48.6794,48.7135,30500.0
2014-05-21 12:20:00,85.81,85.81,85.73,85.74,24200.0,48.7191,48.7191,48.6737,48.6794,24200.0
2014-05-21 12:25:00,85.75,85.78,85.75,85.78,22000.0,48.6851,48.7021,48.6851,48.7021,22000.0
2014-05-21 12:30:00,85.77,85.79,85.76,85.78,17900.0,48.6964,48.7078,48.6908,48.7021,17900.0
2014-05-21 12:35:00,85.79,85.83,85.79,85.81,22600.0,48.7078,48.7305,48.7078,48.7191,22600.0
2014-05-21 12:40:00,85.8,85.82,85.77,85.81,16700.0,48.7135,48.7248,48.6964,48.7191,16700.0
2014-05-21 12:45:00,85.81,85.82,85.8,85.81,15000.0,48.7191,48.7248,48.7135,48.7191,15000.0
2014-05-21 12:50:00,85.81,85.95,85.81,85.9,59700.0,48.7191,48.7986,48.7191,48.7702,59700.0
2014-05-21 12:55:00,85.9,85.9,85.84,85.87,19100.0,48.7702,48.7702,48.7362,48.7532,19100.0
2014-05-21 13:00:00,85.87,85.89,85.87,85.89,13600.0,48.7532,48.7646,48.7532,48.7646,13600.0
2014-05-21 13:05:00,85.88,85.91,85.87,85.9,29300.0,48.7589,48.7759,48.7532,48.7702,29300.0
2014-05-21 13:10:00,85.9,85.9,85.83,85.83,21000.0,48.7702,48.7702,48.7305,48.7305,21000.0
2014-05-21 13:15:00,85.83,85.88,85.81,85.88,18400.0,48.7305,48.7589,48.7191,48.7589,18400.0
2014-05-21 13:20:00,85.87,85.87,85.81,85.85,25400.0,48.7532,48.7532,48.7191,48.7419,25400.0
2014-05-21 13:25:00,85.84,85.84,85.8,85.8,7600.0,48.7362,48.7362,48.7135,48.7135,7600.0
2014-05-21 13:30:00,85.81,85.82,85.78,85.78,29800.0,48.7191,48.7248,48.7021,48.7021,29800.0
2014-05-21 13:35:00,85.78,85.8,85.76,85.8,8900.0,48.7021,48.7135,48.6908,48.7135,8900.0
2014-05-21 13:40:00,85.79,85.81,85.77,85.8,15700.0,48.7078,48.7191,48.6964,48.7135,15700.0
2014-05-21 13:45:00,85.8,85.8,85.73,85.73,21000.0,48.7135,48.7135,48.6737,48.6737,21000.0
2014-05-21 13:50:00,85.71,85.73,85.68,85.69,22800.0,48.6624,48.6737,48.6453,48.651,22800.0
2014-05-21 13:55:00,85.68,85.68,85.65,85.67,19100.0,48.6453,48.6453,48.6283,48.6397,19100.0
2014-05-21 14:00:00,85.67,85.78,85.65,85.76,46200.0,48.6397,48.7021,48.6283,48.6908,46200.0
2014-05-21 14:05:00,85.76,85.83,85.7,85.71,52400.0,48.6908,48.7305,48.6567,48.6624,52400.0
2014-05-21 14:10:00,85.71,85.71,85.65,85.67,26000.0,48.6624,48.6624,48.6283,48.6397,26000.0
2014-05-21 14:15:00,85.67,85.76,85.65,85.76,33000.0,48.6397,48.6908,48.6283,48.6908,33000.0
2014-05-21 14:20:00,85.75,85.81,85.75,85.79,31900.0,48.6851,48.7191,48.6851,48.7078,31900.0
2014-05-21 14:25:00,85.79,85.83,85.77,85.83,29700.0,48.7078,48.7305,48.6964,48.7305,29700.0
2014-05-21 14:30:00,85.83,85.86,85.8,85.81,47200.0,48.7305,48.7475,48.7135,48.7191,47200.0
2014-05-21 14:35:00,85.81,85.88,85.81,85.88,48500.0,48.7191,48.7589,48.7191,48.7589,48500.0
2014-05-21 14:40:00,85.87,85.9,85.87,85.88,27000.0,48.7532,48.7702,48.7532,48.7589,27000.0
2014-05-21 14:45:00,85.88,85.89,85.85,85.86,56100.0,48.7589,48.7646,48.7419,48.7475,56100.0
2014-05-21 14:50:00,85.86,85.9,85.85,85.88,23000.0,48.7475,48.7702,48.7419,48.7589,23000.0
2014-05-21 14:55:00,85.89,85.89,85.87,85.88,39200.0,48.7646,48.7646,48.7532,48.7589,39200.0
2014-05-21 15:00:00,85.88,85.93,85.87,85.92,56600.0,48.7589,48.7873,48.7532,48.7816,56600.0
2014-05-21 15:05:00,85.93,85.95,85.92,85.95,25200.0,48.7873,48.7986,48.7816,48.7986,25200.0
2014-05-21 15:10:00,85.95,85.97,85.89,85.9,50900.0,48.7986,48.81,48.7646,48.7702,50900.0
2014-05-21 15:15:00,85.89,85.98,85.89,85.9,43700.0,48.7646,48.8157,48.7646,48.7702,43700.0
2014-05-21 15:20:00,85.9,85.95,85.88,85.94,35600.0,48.7702,48.7986,48.7589,48.793,35600.0
2014-05-21 15:25:00,85.94,85.95,85.93,85.93,36300.0,48.793,48.7986,48.7873,48.7873,36300.0
2014-05-21 15:30:00,85.94,85.97,85.93,85.94,83100.0,48.793,48.81,48.7873,48.793,83100.0
2014-05-21 15:35:00,85.95,85.95,85.92,85.93,70800.0,48.7986,48.7986,48.7816,48.7873,70800.0
2014-05-21 15:40:00,85.92,85.97,85.92,85.95,49100.0,48.7816,48.81,48.7816,48.7986,49100.0
2014-05-21 15:45:00,85.95,86.39,85.89,86.19,448500.0,48.7986,49.0484,48.7646,48.9349,448500.0
2014-05-21 15:50:00,86.19,86.5,86.18,86.49,444200.0,48.9349,49.1109,48.9292,49.1052,444200.0
2014-05-21 15:55:00,86.48,86.48,86.14,86.15,580300.0,49.0995,49.0995,48.9065,48.9122,580300.0
2014-05-22 09:30:00,86.18,86.28,86.01,86.27,147100.0,48.9292,48.986,48.8327,48.9803,147100.0
2014-05-22 09:35:00,86.3,86.41,86.14,86.4,141400.0,48.9973,49.0598,48.9065,49.0541,141400.0
2014-05-22 09:40:00,86.42,86.48,86.32,86.42,37600.0,49.0655,49.0995,49.0087,49.0655,37600.0
2014-05-22 09:45:00,86.4,86.4,86.25,86.25,68900.0,49.0541,49.0541,48.969,48.969,68900.0
2014-05-22 09:50:00,86.26,86.28,86.13,86.23,46300.0,48.9746,48.986,48.9008,48.9576,46300.0
2014-05-22 09:55:00,86.23,86.32,86.16,86.29,48400.0,48.9576,49.0087,48.9179,48.9917,48400.0
2014-05-22 10:00:00,86.29,86.41,86.29,86.33,53600.0,48.9917,49.0598,48.9917,49.0144,53600.0
2014-05-22 10:05:00,86.31,86.39,86.31,86.32,101500.0,49.003,49.0484,49.003,49.0087,101500.0
2014-05-22 10:10:00,86.33,86.37,86.29,86.32,60800.0,49.0144,49.0371,48.9917,49.0087,60800.0
2014-05-22 10:15:00,86.32,86.4,86.31,86.38,200100.0,49.0087,49.0541,49.003,49.0428,200100.0
2014-05-22 10:20:00,86.4,86.44,86.37,86.37,106800.0,49.0541,49.0768,49.0371,49.0371,106800.0
2014-05-22 10:25:00,86.37,86.38,86.31,86.31,59200.0,49.0371,49.0428,49.003,49.003,59200.0
2014-05-22 10:30:00,86.32,86.39,86.31,86.39,31800.0,49.0087,49.0484,49.003,49.0484,31800.0
2014-05-22 10:35:00,86.38,86.41,86.35,86.39,59800.0,49.0428,49.0598,49.0257,49.0484,59800.0
2014-05-22 10:40:00,86.39,86.4,86.3,86.33,75800.0,49.0484,49.0541,48.9973,49.0144,75800.0
2014-05-22 10:45:00,86.33,86.34,86.12,86.16,77200.0,49.0144,49.0201,48.8952,48.9179,77200.0
2014-05-22 10:50:00,86.16,86.2,86.15,86.17,26300.0,48.9179,48.9406,48.9122,48.9235,26300.0
2014-05-22 10:55:00,86.16,86.16,86.04,86.05,32700.0,48.9179,48.9179,48.8497,48.8554,32700.0
2014-05-22 11:00:00,86.05,86.12,86.04,86.08,28000.0,48.8554,48.8952,48.8497,48.8724,28000.0
2014-05-22 11:05:00,86.09,86.09,86.0,86.04,20600.0,48.8781,48.8781,48.827,48.8497,20600.0
2014-05-22 11:10:00,86.05,86.12,86.01,86.04,35500.0,48.8554,48.8952,48.8327,48.8497,35500.0
2014-05-22 11:15:00,86.04,86.04,85.87,85.87,43500.0,48.8497,48.8497,48.7532,48.7532,43500.0
2014-05-22 11:20:00,85.88,86.0,85.87,85.98,23600.0,48.7589,48.827,48.7532,48.8157,23600.0
2014-05-22 11:25:00,85.99,86.04,85.97,86.01,46000.0,48.8213,48.8497,48.81,48.8327,46000.0
2014-05-22 11:30:00,86.01,86.02,85.96,85.97,40500.0,48.8327,48.8384,48.8043,48.81,40500.0
2014-05-22 11:35:00,85.96,86.01,85.96,85.99,32200.0,48.8043,48.8327,48.8043,48.8213,32200.0
2014-05-22 11:40:00,85.99,86.06,85.98,86.06,35700.0,48.8213,48.8611,48.8157,48.8611,35700.0
2014-05-22 11:45:00,86.05,86.06,86.02,86.05,35700.0,48.8554,48.8611,48.8384,48.8554,35700.0
2014-05-22 11:50:00,86.05,86.14,86.04,86.1,52800.0,48.8554,48.9065,48.8497,48.8838,52800.0
2014-05-22 11:55:00,86.09,86.13,86.09,86.09,36300.0,48.8781,48.9008,48.8781,48.8781,36300.0
2014-05-22 12:00:00,86.09,86.11,86.06,86.09,34000.0,48.8781,48.8895,48.8611,48.8781,34000.0
2014-05-22 12:05:00,86.09,86.21,86.09,86.21,20800.0,48.8781,48.9463,48.8781,48.9463,20800.0
2014-05-22 12:10:00,86.22,86.36,86.22,86.35,30200.0,48.9519,49.0314,48.9519,49.0257,30200.0
2014-05-22 12:15:00,86.36,86.43,86.36,86.43,28100.0,49.0314,49.0712,49.0314,49.0712,28100.0
2014-05-22 12:20:00,86.42,86.46,86.41,86.44,24100.0,49.0655,49.0882,49.0598,49.0768,24100.0
2014-05-22 12:25:00,86.44,86.59,86.43,86.59,46200.0,49.0768,49.162,49.0712,49.162,46200.0
2014-05-22 12:30:00,86.59,86.59,86.54,86.59,34100.0,49.162,49.162,49.1336,49.162,34100.0
2014-05-22 12:35:00,86.59,86.65,86.59,86.61,68500.0,49.162,49.1961,49.162,49.1734,68500.0
2014-05-22 12:40:00,86.62,86.62,86.56,86.57,14800.0,49.179,49.179,49.145,49.1506,14800.0
2014-05-22 12:45:00,86.57,86.59,86.52,86.53,21000.0,49.1506,49.162,49.1223,49.1279,21000.0
2014-05-22 12:50:00,86.52,86.53,86.49,86.5,22300.0,49.1223,49.1279,49.1052,49.1109,22300.0
2014-05-22 12:55:00,86.5,86.5,86.48,86.5,20500.0,49.1109,49.1109,49.0995,49.1109,20500.0
2014-05-22 13:00:00,86.5,86.58,86.49,86.58,18000.0,49.1109,49.1563,49.1052,49.1563,18000.0
2014-05-22 13:05:00,86.58,86.59,86.58,86.59,20100.0,49.1563,49.162,49.1563,49.162,20100.0
2014-05-22 13:10:00,86.58,86.58,86.52,86.53,27600.0,49.1563,49.1563,49.1223,49.1279,27600.0
2014-05-22 13:15:00,86.52,86.56,86.52,86.55,28200.0,49.1223,49.145,49.1223,49.1393,28200.0
2014-05-22 13:20:00,86.55,86.6,86.53,86.55,35500.0,49.1393,49.1677,49.1279,49.1393,35500.0
2014-05-22 13:25:00,86.56,86.6,86.54,86.6,19900.0,49.145,49.1677,49.1336,49.1677,19900.0
2014-05-22 13:30:00,86.6,86.67,86.59,86.66,34700.0,49.1677,49.2074,49.162,49.2017,34700.0
2014-05-22 13:35:00,86.67,86.73,86.66,86.66,48800.0,49.2074,49.2415,49.2017,49.2017,48800.0
2014-05-22 13:40:00,86.67,86.68,86.64,86.66,24000.0,49.2074,49.2131,49.1904,49.2017,24000.0
2014-05-22 13:45:00,86.65,86.68,86.62,86.63,37200.0,49.1961,49.2131,49.179,49.1847,37200.0
2014-05-22 13:50:00,86.63,86.63,86.48,86.5,34500.0,49.1847,49.1847,49.0995,49.1109,34500.0
2014-05-22 13:55:00,86.51,86.62,86.5,86.53,37300.0,49.1166,49.179,49.1109,49.1279,37300.0
2014-05-22 14:00:00,86.53,86.58,86.53,86.55,19300.0,49.1279,49.1563,49.1279,49.1393,19300.0
2014-05-22 14:05:00,86.55,86.57,86.51,86.57,25600.0,49.1393,49.1506,49.1166,49.1506,25600.0
2014-05-22 14:10:00,86.58,86.61,86.56,86.61,26600.0,49.1563,49.1734,49.145,49.1734,26600.0
2014-05-22 14:15:00,86.61,86.61,86.52,86.52,28800.0,49.1734,49.1734,49.1223,49.1223,28800.0
2014-05-22 14:20:00,86.52,86.53,86.49,86.52,17500.0,49.1223,49.1279,49.1052,49.1223,17500.0
2014-05-22 14:25:00,86.51,86.54,86.5,86.51,28500.0,49.1166,49.1336,49.1109,49.1166,28500.0
2014-05-22 14:30:00,86.5,86.53,86.49,86.53,27700.0,49.1109,49.1279,49.1052,49.1279,27700.0
2014-05-22 14:35:00,86.52,86.52,86.45,86.47,23300.0,49.1223,49.1223,49.0825,49.0939,23300.0
2014-05-22 14:40:00,86.48,86.51,86.48,86.51,23800.0,49.0995,49.1166,49.0995,49.1166,23800.0
2014-05-22 14:45:00,86.51,86.54,86.49,86.49,21500.0,49.1166,49.1336,49.1052,49.1052,21500.0
2014-05-22 14:50:00,86.5,86.53,86.48,86.49,26100.0,49.1109,49.1279,49.0995,49.1052,26100.0
2014-05-22 14:55:00,86.49,86.52,86.45,86.48,36600.0,49.1052,49.1223,49.0825,49.0995,36600.0
2014-05-22 15:00:00,86.48,86.48,86.38,86.44,74700.0,49.0995,49.0995,49.0428,49.0768,74700.0
2014-05-22 15:05:00,86.43,86.47,86.41,86.44,38200.0,49.0712,49.0939,49.0598,49.0768,38200.0
2014-05-22 15:10:00,86.44,86.44,86.41,86.44,28700.0,49.0768,49.0768,49.0598,49.0768,28700.0
2014-05-22 15:15:00,86.44,86.45,86.41,86.42,70300.0,49.0768,49.0825,49.0598,49.0655,70300.0
2014-05-22 15:20:00,86.42,86.43,86.39,86.41,45300.0,49.0655,49.0712,49.0484,49.0598,45300.0
2014-05-22 15:25:00,86.41,86.45,86.37,86.37,68500.0,49.0598,49.0825,49.0371,49.0371,68500.0
2014-05-22 15:30:00,86.37,86.42,86.18,86.28,137400.0,49.0371,49.0655,48.9292,48.986,137400.0
2014-05-22 15:35:00,86.29,86.3,86.21,86.28,92600.0,48.9917,48.9973,48.9463,48.986,92600.0
2014-05-22 15:40:00,86.28,86.35,86.25,86.3,91600.0,48.986,49.0257,48.969,48.9973,91600.0
2014-05-22 15:45:00,86.31,86.32,86.25,86.3,109600.0,49.003,49.0087,48.969,48.9973,109600.0
2014-05-22 15:50:00,86.3,86.3,86.24,86.24,74700.0,48.9973,48.9973,48.9633,48.9633,74700.0
2014-05-22 15:55:00,86.25,86.31,86.23,86.28,171900.0,48.969,49.003,48.9576,48.986,171900.0
2014-05-23 09:30:00,86.14,86.26,86.12,86.19,134500.0,48.9065,48.9746,48.8952,48.9349,134500.0
2014-05-23 09:35:00,86.18,86.45,86.14,86.43,74200.0,48.9292,49.0825,48.9065,49.0712,74200.0
2014-05-23 09:40:00,86.43,86.65,86.36,86.62,67400.0,49.0712,49.1961,49.0314,49.179,67400.0
2014-05-23 09:45:00,86.62,86.7,86.43,86.48,76700.0,49.179,49.2245,49.0712,49.0995,76700.0
2014-05-23 09:50:00,86.48,86.58,86.45,86.53,41700.0,49.0995,49.1563,49.0825,49.1279,41700.0
2014-05-23 09:55:00,86.53,86.61,86.45,86.49,41000.0,49.1279,49.1734,49.0825,49.1052,41000.0
2014-05-23 10:00:00,86.49,86.55,86.3,86.31,58600.0,49.1052,49.1393,48.9973,49.003,58600.0
2014-05-23 10:05:00,86.31,86.49,86.31,86.46,32600.0,49.003,49.1052,49.003,49.0882,32600.0
2014-05-23 10:10:00,86.46,86.5,86.35,86.4,45700.0,49.0882,49.1109,49.0257,49.0541,45700.0
2014-05-23 10:15:00,86.4,86.52,86.39,86.5,27500.0,49.0541,49.1223,49.0484,49.1109,27500.0
2014-05-23 10:20:00,86.51,86.55,86.5,86.53,27700.0,49.1166,49.1393,49.1109,49.1279,27700.0
2014-05-23 10:25:00,86.54,86.55,86.45,86.52,50900.0,49.1336,49.1393,49.0825,49.1223,50900.0
2014-05-23 10:30:00,86.51,86.54,86.5,86.53,26700.0,49.1166,49.1336,49.1109,49.1279,26700.0
2014-05-23 10:35:00,86.54,86.61,86.48,86.6,176400.0,49.1336,49.1734,49.0995,49.1677,176400.0
2014-05-23 10:40:00,86.6,86.61,86.55,86.55,18400.0,49.1677,49.1734,49.1393,49.1393,18400.0
2014-05-23 10:45:00,86.56,86.65,86.56,86.6,23600.0,49.145,49.1961,49.145,49.1677,23600.0
2014-05-23 10:50:00,86.6,86.63,86.5,86.51,42900.0,49.1677,49.1847,49.1109,49.1166,42900.0
2014-05-23 10:55:00,86.51,86.51,86.37,86.41,49000.0,49.1166,49.1166,49.0371,49.0598,49000.0
2014-05-23 11:00:00,86.42,86.5,86.41,86.46,36500.0,49.0655,49.1109,49.0598,49.0882,36500.0
2014-05-23 11:05:00,86.47,86.57,86.47,86.51,20900.0,49.0939,49.1506,49.0939,49.1166,20900.0
2014-05-23 11:10:00,86.52,86.56,86.5,86.52,24500.0,49.1223,49.145,49.1109,49.1223,24500.0
2014-05-23 11:15:00,86.52,86.56,86.49,86.54,52300.0,49.1223,49.145,49.1052,49.1336,52300.0
2014-05-23 11:20:00,86.54,86.59,86.53,86.59,22200.0,49.1336,49.162,49.1279,49.162,22200.0
2014-05-23 11:25:00,86.59,86.66,86.59,86.66,49800.0,49.162,49.2017,49.162,49.2017,49800.0
2014-05-23 11:30:00,86.66,86.74,86.66,86.74,39800.0,49.2017,49.2472,49.2017,49.2472,39800.0
2014-05-23 11:35:00,86.73,86.86,86.73,86.86,222100.0,49.2415,49.3153,49.2415,49.3153,222100.0
2014-05-23 11:40:00,86.86,86.86,86.79,86.84,32300.0,49.3153,49.3153,49.2756,49.3039,32300.0
2014-05-23 11:45:00,86.84,86.85,86.81,86.84,22800.0,49.3039,49.3096,49.2869,49.3039,22800.0
2014-05-23 11:50:00,86.85,86.86,86.84,86.86,28600.0,49.3096,49.3153,49.3039,49.3153,28600.0
2014-05-23 11:55:00,86.86,86.86,86.8,86.85,36700.0,49.3153,49.3153,49.2812,49.3096,36700.0
2014-05-23 12:00:00,86.85,86.85,86.81,86.85,27400.0,49.3096,49.3096,49.2869,49.3096,27400.0
2014-05-23 12:05:00,86.85,86.86,86.79,86.82,29100.0,49.3096,49.3153,49.2756,49.2926,29100.0
2014-05-23 12:10:00,86.82,86.82,86.77,86.79,21300.0,49.2926,49.2926,49.2642,49.2756,21300.0
2014-05-23 12:15:00,86.78,86.85,86.76,86.79,25300.0,49.2699,49.3096,49.2585,49.2756,25300.0
2014-05-23 12:20:00,86.79,86.83,86.78,86.83,14100.0,49.2756,49.2983,49.2699,49.2983,14100.0
2014-05-23 12:25:00,86.83,86.84,86.8,86.83,14500.0,49.2983,49.3039,49.2812,49.2983,14500.0
2014-05-23 12:30:00,86.83,86.89,86.82,86.88,26700.0,49.2983,49.3323,49.2926,49.3266,26700.0
2014-05-23 12:35:00,86.88,86.9,86.84,86.85,26200.0,49.3266,49.338,49.3039,49.3096,26200.0
2014-05-23 12:40:00,86.84,86.85,86.82,86.82,20800.0,49.3039,49.3096,49.2926,49.2926,20800.0
2014-05-23 12:45:00,86.83,86.85,86.83,86.83,19400.0,49.2983,49.3096,49.2983,49.2983,19400.0
2014-05-23 12:50:00,86.83,86.87,86.82,86.84,25800.0,49.2983,49.321,49.2926,49.3039,25800.0
2014-05-23 12:55:00,86.83,86.84,86.81,86.81,13500.0,49.2983,49.3039,49.2869,49.2869,13500.0
2014-05-23 13:00:00,86.82,86.87,86.81,86.81,14400.0,49.2926,49.321,49.2869,49.2869,14400.0
2014-05-23 13:05:00,86.82,86.85,86.82,86.85,11600.0,49.2926,49.3096,49.2926,49.3096,11600.0
2014-05-23 13:10:00,86.85,86.86,86.82,86.85,24200.0,49.3096,49.3153,49.2926,49.3096,24200.0
2014-05-23 13:15:00,86.86,86.88,86.84,86.84,27800.0,49.3153,49.3266,49.3039,49.3039,27800.0
2014-05-23 13:20:00,86.84,86.85,86.81,86.81,42900.0,49.3039,49.3096,49.2869,49.2869,42900.0
2014-05-23 13:25:00,86.82,86.87,86.81,86.85,23800.0,49.2926,49.321,49.2869,49.3096,23800.0
2014-05-23 13:30:00,86.84,86.87,86.84,86.86,36400.0,49.3039,49.321,49.3039,49.3153,36400.0
2014-05-23 13:35:00,86.86,86.89,86.85,86.89,17300.0,49.3153,49.3323,49.3096,49.3323,17300.0
2014-05-23 13:40:00,86.89,86.89,86.86,86.86,17500.0,49.3323,49.3323,49.3153,49.3153,17500.0
2014-05-23 13:45:00,86.86,86.87,86.84,86.87,13300.0,49.3153,49.321,49.3039,49.321,13300.0
2014-05-23 13:50:00,86.87,86.87,86.82,86.83,18200.0,49.321,49.321,49.2926,49.2983,18200.0
2014-05-23 13:55:00,86.83,86.83,86.78,86.79,16900.0,49.2983,49.2983,49.2699,49.2756,16900.0
2014-05-23 14:00:00,86.78,86.83,86.78,86.79,31600.0,49.2699,49.2983,49.2699,49.2756,31600.0
2014-05-23 14:05:00,86.78,86.82,86.77,86.81,24600.0,49.2699,49.2926,49.2642,49.2869,24600.0
2014-05-23 14:10:00,86.81,86.85,86.78,86.78,23700.0,49.2869,49.3096,49.2699,49.2699,23700.0
2014-05-23 14:15:00,86.79,86.8,86.73,86.75,20700.0,49.2756,49.2812,49.2415,49.2528,20700.0
2014-05-23 14:20:00,86.74,86.81,86.74,86.81,14700.0,49.2472,49.2869,49.2472,49.2869,14700.0
2014-05-23 14:25:00,86.8,86.84,86.76,86.76,29500.0,49.2812,49.3039,49.2585,49.2585,29500.0
2014-05-23 14:30:00,86.76,86.8,86.76,86.78,43300.0,49.2585,49.2812,49.2585,49.2699,43300.0
2014-05-23 14:35:00,86.78,86.83,86.78,86.83,16400.0,49.2699,49.2983,49.2699,49.2983,16400.0
2014-05-23 14:40:00,86.82,86.83,86.76,86.77,31800.0,49.2926,49.2983,49.2585,49.2642,31800.0
2014-05-23 14:45:00,86.76,86.76,86.71,86.71,31000.0,49.2585,49.2585,49.2301,49.2301,31000.0
2014-05-23 14:50:00,86.72,86.72,86.65,86.65,40900.0,49.2358,49.2358,49.1961,49.1961,40900.0
2014-05-23 14:55:00,86.65,86.7,86.64,86.66,22600.0,49.1961,49.2245,49.1904,49.2017,22600.0
2014-05-23 15:00:00,86.66,86.66,86.63,86.64,35900.0,49.2017,49.2017,49.1847,49.1904,35900.0
2014-05-23 15:05:00,86.64,86.65,86.6,86.63,32000.0,49.1904,49.1961,49.1677,49.1847,32000.0
2014-05-23 15:10:00,86.62,86.65,86.61,86.63,34600.0,49.179,49.1961,49.1734,49.1847,34600.0
2014-05-23 15:15:00,86.64,86.65,86.63,86.63,21900.0,49.1904,49.1961,49.1847,49.1847,21900.0
2014-05-23 15:20:00,86.64,86.66,86.62,86.64,31000.0,49.1904,49.2017,49.179,49.1904,31000.0
2014-05-23 15:25:00,86.64,86.64,86.56,86.58,38900.0,49.1904,49.1904,49.145,49.1563,38900.0
2014-05-23 15:30:00,86.58,86.65,86.57,86.63,43600.0,49.1563,49.1961,49.1506,49.1847,43600.0
2014-05-23 15:35:00,86.62,86.63,86.6,86.6,24200.0,49.179,49.1847,49.1677,49.1677,24200.0
2014-05-23 15:40:00,86.61,86.64,86.6,86.63,56800.0,49.1734,49.1904,49.1677,49.1847,56800.0
2014-05-23 15:45:00,86.62,86.66,86.61,86.66,67800.0,49.179,49.2017,49.1734,49.2017,67800.0
2014-05-23 15:50:00,86.66,86.67,86.61,86.61,61200.0,49.2017,49.2074,49.1734,49.1734,61200.0
2014-05-23 15:55:00,86.61,86.62,86.56,86.58,135600.0,49.1734,49.179,49.145,49.1563,135600.0
2014-05-27 09:30:00,86.53,86.56,86.31,86.33,107700.0,49.1279,49.145,49.003,49.0144,107700.0
2014-05-27 09:35:00,86.32,86.43,86.22,86.3,47400.0,49.0087,49.0712,48.9519,48.9973,47400.0
2014-05-27 09:40:00,86.32,86.41,86.28,86.37,51600.0,49.0087,49.0598,48.986,49.0371,51600.0
2014-05-27 09:45:00,86.36,86.46,86.36,86.45,43000.0,49.0314,49.0882,49.0314,49.0825,43000.0
2014-05-27 09:50:00,86.44,86.6,86.44,86.6,53600.0,49.0768,49.1677,49.0768,49.1677,53600.0
2014-05-27 09:55:00,86.6,86.67,86.57,86.57,36000.0,49.1677,49.2074,49.1506,49.1506,36000.0
2014-05-27 10:00:00,86.56,86.72,86.54,86.63,37800.0,49.145,49.2358,49.1336,49.1847,37800.0
2014-05-27 10:05:00,86.64,86.64,86.51,86.56,37400.0,49.1904,49.1904,49.1166,49.145,37400.0
2014-05-27 10:10:00,86.55,86.56,86.41,86.44,31800.0,49.1393,49.145,49.0598,49.0768,31800.0
2014-05-27 10:15:00,86.45,86.61,86.45,86.56,60000.0,49.0825,49.1734,49.0825,49.145,60000.0
2014-05-27 10:20:00,86.56,86.59,86.5,86.55,40200.0,49.145,49.162,49.1109,49.1393,40200.0
2014-05-27 10:25:00,86.55,86.58,86.51,86.56,185500.0,49.1393,49.1563,49.1166,49.145,185500.0
2014-05-27 10:30:00,86.56,86.59,86.53,86.57,28400.0,49.145,49.162,49.1279,49.1506,28400.0
2014-05-27 10:35:00,86.57,86.64,86.57,86.6,62900.0,49.1506,49.1904,49.1506,49.1677,62900.0
2014-05-27 10:40:00,86.61,86.62,86.52,86.53,57600.0,49.1734,49.179,49.1223,49.1279,57600.0
2014-05-27 10:45:00,86.54,86.62,86.54,86.55,46100.0,49.1336,49.179,49.1336,49.1393,46100.0
2014-05-27 10:50:00,86.56,86.65,86.55,86.65,77500.0,49.145,49.1961,49.1393,49.1961,77500.0
2014-05-27 10:55:00,86.65,86.7,86.62,86.7,47600.0,49.1961,49.2245,49.179,49.2245,47600.0
2014-05-27 11:00:00,86.7,86.72,86.63,86.69,42100.0,49.2245,49.2358,49.1847,49.2188,42100.0
2014-05-27 11:05:00,86.69,86.75,86.67,86.69,51600.0,49.2188,49.2528,49.2074,49.2188,51600.0
2014-05-27 11:10:00,86.7,86.72,86.69,86.71,27900.0,49.2245,49.2358,49.2188,49.2301,27900.0
2014-05-27 11:15:00,86.71,86.81,86.67,86.8,92000.0,49.2301,49.2869,49.2074,49.2812,92000.0
2014-05-27 11:20:00,86.79,86.95,86.78,86.95,62600.0,49.2756,49.3664,49.2699,49.3664,62600.0
2014-05-27 11:25:00,86.94,86.94,86.77,86.88,61300.0,49.3607,49.3607,49.2642,49.3266,61300.0
2014-05-27 11:30:00,86.88,86.89,86.8,86.81,38000.0,49.3266,49.3323,49.2812,49.2869,38000.0
2014-05-27 11:35:00,86.81,86.93,86.81,86.92,21400.0,49.2869,49.355,49.2869,49.3494,21400.0
2014-05-27 11:40:00,86.92,86.95,86.91,86.93,25700.0,49.3494,49.3664,49.3437,49.355,25700.0
2014-05-27 11:45:00,86.94,86.94,86.89,86.93,22600.0,49.3607,49.3607,49.3323,49.355,22600.0
2014-05-27 11:50:00,86.93,86.98,86.92,86.95,16600.0,49.355,49.3834,49.3494,49.3664,16600.0
2014-05-27 11:55:00,86.95,86.96,86.94,86.94,28700.0,49.3664,49.3721,49.3607,49.3607,28700.0
2014-05-27 12:00:00,86.94,86.95,86.9,86.91,19300.0,49.3607,49.3664,49.338,49.3437,19300.0
2014-05-27 12:05:00,86.91,86.93,86.9,86.92,19000.0,49.3437,49.355,49.338,49.3494,19000.0
2014-05-27 12:10:00,86.92,86.92,86.89,86.91,15400.0,49.3494,49.3494,49.3323,49.3437,15400.0
2014-05-27 12:15:00,86.91,86.92,86.9,86.92,17300.0,49.3437,49.3494,49.338,49.3494,17300.0
2014-05-27 12:20:00,86.92,86.96,86.92,86.96,13300.0,49.3494,49.3721,49.3494,49.3721,13300.0
2014-05-27 12:25:00,86.96,86.97,86.92,86.95,26200.0,49.3721,49.3777,49.3494,49.3664,26200.0
2014-05-27 12:30:00,86.95,86.95,86.89,86.92,21400.0,49.3664,49.3664,49.3323,49.3494,21400.0
2014-05-27 12:35:00,86.92,86.95,86.92,86.93,17600.0,49.3494,49.3664,49.3494,49.355,17600.0
2014-05-27 12:40:00,86.93,86.94,86.92,86.94,14500.0,49.355,49.3607,49.3494,49.3607,14500.0
2014-05-27 12:45:00,86.94,86.96,86.93,86.96,17800.0,49.3607,49.3721,49.355,49.3721,17800.0
2014-05-27 12:50:00,86.95,86.99,86.95,86.99,38600.0,49.3664,49.3891,49.3664,49.3891,38600.0
2014-05-27 12:55:00,86.99,87.01,86.97,86.98,87500.0,49.3891,49.4005,49.3777,49.3834,87500.0
2014-05-27 13:00:00,86.98,87.0,86.98,86.99,27000.0,49.3834,49.3948,49.3834,49.3891,27000.0
2014-05-27 13:05:00,87.0,87.0,86.97,86.97,16100.0,49.3948,49.3948,49.3777,49.3777,16100.0
2014-05-27 13:10:00,86.97,87.0,86.96,87.0,11900.0,49.3777,49.3948,49.3721,49.3948,11900.0
2014-05-27 13:15:00,87.0,87.0,86.97,86.99,20200.0,49.3948,49.3948,49.3777,49.3891,20200.0
2014-05-27 13:20:00,87.0,87.0,86.95,86.98,14600.0,49.3948,49.3948,49.3664,49.3834,14600.0
2014-05-27 13:25:00,86.99,87.02,86.98,86.99,76900.0,49.3891,49.4061,49.3834,49.3891,76900.0
2014-05-27 13:30:00,87.0,87.01,86.98,87.01,25700.0,49.3948,49.4005,49.3834,49.4005,25700.0
2014-05-27 13:35:00,87.01,87.06,87.0,87.02,41600.0,49.4005,49.4288,49.3948,49.4061,41600.0
2014-05-27 13:40:00,87.03,87.08,87.0,87.07,24000.0,49.4118,49.4402,49.3948,49.4345,24000.0
2014-05-27 13:45:00,87.06,87.07,87.02,87.03,23500.0,49.4288,49.4345,49.4061,49.4118,23500.0
2014-05-27 13:50:00,87.02,87.05,87.01,87.05,15500.0,49.4061,49.4232,49.4005,49.4232,15500.0
2014-05-27 13:55:00,87.05,87.05,87.02,87.03,13100.0,49.4232,49.4232,49.4061,49.4118,13100.0
2014-05-27 14:00:00,87.03,87.05,87.02,87.03,23800.0,49.4118,49.4232,49.4061,49.4118,23800.0
2014-05-27 14:05:00,87.04,87.08,87.03,87.06,21100.0,49.4175,49.4402,49.4118,49.4288,21100.0
2014-05-27 14:10:00,87.07,87.1,87.05,87.09,21700.0,49.4345,49.4516,49.4232,49.4459,21700.0
2014-05-27 14:15:00,87.09,87.16,87.08,87.13,50600.0,49.4459,49.4856,49.4402,49.4686,50600.0
2014-05-27 14:20:00,87.13,87.14,87.11,87.13,28900.0,49.4686,49.4743,49.4572,49.4686,28900.0
2014-05-27 14:25:00,87.13,87.14,87.11,87.12,18800.0,49.4686,49.4743,49.4572,49.4629,18800.0
2014-05-27 14:30:00,87.12,87.12,87.07,87.11,27600.0,49.4629,49.4629,49.4345,49.4572,27600.0
2014-05-27 14:35:00,87.11,87.11,87.04,87.04,44100.0,49.4572,49.4572,49.4175,49.4175,44100.0
2014-05-27 14:40:00,87.04,87.07,87.03,87.06,32700.0,49.4175,49.4345,49.4118,49.4288,32700.0
2014-05-27 14:45:00,87.06,87.06,87.03,87.04,20900.0,49.4288,49.4288,49.4118,49.4175,20900.0
2014-05-27 14:50:00,87.04,87.04,86.93,86.96,28600.0,49.4175,49.4175,49.355,49.3721,28600.0
2014-05-27 14:55:00,86.97,87.01,86.96,86.98,44300.0,49.3777,49.4005,49.3721,49.3834,44300.0
2014-05-27 15:00:00,86.98,87.02,86.95,87.0,60300.0,49.3834,49.4061,49.3664,49.3948,60300.0
2014-05-27 15:05:00,87.01,87.06,87.0,87.06,49200.0,49.4005,49.4288,49.3948,49.4288,49200.0
2014-05-27 15:10:00,87.06,87.06,86.99,87.0,20200.0,49.4288,49.4288,49.3891,49.3948,20200.0
2014-05-27 15:15:00,86.99,87.03,86.99,86.99,18400.0,49.3891,49.4118,49.3891,49.3891,18400.0
2014-05-27 15:20:00,87.0,87.0,86.94,86.99,28900.0,49.3948,49.3948,49.3607,49.3891,28900.0
2014-05-27 15:25:00,86.97,86.99,86.95,86.95,43000.0,49.3777,49.3891,49.3664,49.3664,43000.0
2014-05-27 15:30:00,86.95,86.96,86.93,86.95,32600.0,49.3664,49.3721,49.355,49.3664,32600.0
2014-05-27 15:35:00,86.95,86.95,86.89,86.93,44200.0,49.3664,49.3664,49.3323,49.355,44200.0
2014-05-27 15:40:00,86.93,86.96,86.91,86.91,62600.0,49.355,49.3721,49.3437,49.3437,62600.0
2014-05-27 15:45:00,86.91,86.92,86.88,86.89,81200.0,49.3437,49.3494,49.3266,49.3323,81200.0
2014-05-27 15:50:00,86.9,86.91,86.87,86.88,103900.0,49.338,49.3437,49.321,49.3266,103900.0
2014-05-27 15:55:00,86.88,86.94,86.84,86.92,236400.0,49.3266,49.3607,49.3039,49.3494,236400.0
2014-05-28 09:30:00,86.88,86.88,86.48,86.52,93800.0,49.3266,49.3266,49.0995,49.1223,93800.0
2014-05-28 09:35:00,86.53,86.82,86.53,86.74,32800.0,49.1279,49.2926,49.1279,49.2472,32800.0
2014-05-28 09:40:00,86.72,86.87,86.7,86.8,35800.0,49.2358,49.321,49.2245,49.2812,35800.0
2014-05-28 09:45:00,86.8,86.88,86.75,86.86,40100.0,49.2812,49.3266,49.2528,49.3153,40100.0
2014-05-28 09:50:00,86.85,86.97,86.83,86.96,35900.0,49.3096,49.3777,49.2983,49.3721,35900.0
2014-05-28 09:55:00,86.97,86.97,86.74,86.8,29400.0,49.3777,49.3777,49.2472,49.2812,29400.0
2014-05-28 10:00:00,86.8,86.8,86.65,86.65,55000.0,49.2812,49.2812,49.1961,49.1961,55000.0
2014-05-28 10:05:00,86.66,86.74,86.62,86.74,83400.0,49.2017,49.2472,49.179,49.2472,83400.0
2014-05-28 10:10:00,86.73,86.73,86.65,86.7,27900.0,49.2415,49.2415,49.1961,49.2245,27900.0
2014-05-28 10:15:00,86.69,86.73,86.64,86.67,51900.0,49.2188,49.2415,49.1904,49.2074,51900.0
2014-05-28 10:20:00,86.66,86.78,86.66,86.77,19400.0,49.2017,49.2699,49.2017,49.2642,19400.0
2014-05-28 10:25:00,86.77,86.8,86.69,86.72,51200.0,49.2642,49.2812,49.2188,49.2358,51200.0
2014-05-28 10:30:00,86.72,86.74,86.62,86.63,33400.0,49.2358,49.2472,49.179,49.1847,33400.0
2014-05-28 10:35:00,86.64,86.71,86.63,86.71,23100.0,49.1904,49.2301,49.1847,49.2301,23100.0
2014-05-28 10:40:00,86.7,86.71,86.61,86.7,43700.0,49.2245,49.2301,49.1734,49.2245,43700.0
2014-05-28 10:45:00,86.7,86.81,86.68,86.81,42200.0,49.2245,49.2869,49.2131,49.2869,42200.0
2014-05-28 10:50:00,86.81,86.9,86.79,86.9,45900.0,49.2869,49.338,49.2756,49.338,45900.0
2014-05-28 10:55:00,86.9,87.0,86.83,86.99,82100.0,49.338,49.3948,49.2983,49.3891,82100.0
2014-05-28 11:00:00,86.99,87.02,86.94,87.02,34500.0,49.3891,49.4061,49.3607,49.4061,34500.0
2014-05-28 11:05:00,87.01,87.17,87.01,87.17,33900.0,49.4005,49.4913,49.4005,49.4913,33900.0
2014-05-28 11:10:00,87.16,87.17,87.07,87.13,80300.0,49.4856,49.4913,49.4345,49.4686,80300.0
2014-05-28 11:15:00,87.12,87.15,87.1,87.11,42900.0,49.4629,49.4799,49.4516,49.4572,42900.0
2014-05-28 11:20:00,87.12,87.12,87.09,87.1,64700.0,49.4629,49.4629,49.4459,49.4516,64700.0
2014-05-28 11:25:00,87.1,87.18,87.09,87.16,38800.0,49.4516,49.497,49.4459,49.4856,38800.0
2014-05-28 11:30:00,87.16,87.17,87.1,87.13,31200.0,49.4856,49.4913,49.4516,49.4686,31200.0
2014-05-28 11:35:00,87.14,87.2,87.14,87.2,26200.0,49.4743,49.5083,49.4743,49.5083,26200.0
2014-05-28 11:40:00,87.2,87.22,87.11,87.14,25700.0,49.5083,49.5197,49.4572,49.4743,25700.0
2014-05-28 11:45:00,87.15,87.16,87.09,87.1,27200.0,49.4799,49.4856,49.4459,49.4516,27200.0
2014-05-28 11:50:00,87.11,87.14,87.09,87.13,14200.0,49.4572,49.4743,49.4459,49.4686,14200.0
2014-05-28 11:55:00,87.13,87.18,87.12,87.16,35700.0,49.4686,49.497,49.4629,49.4856,35700.0
2014-05-28 12:00:00,87.15,87.17,87.13,87.16,42400.0,49.4799,49.4913,49.4686,49.4856,42400.0
2014-05-28 12:05:00,87.17,87.29,87.16,87.27,32700.0,49.4913,49.5594,49.4856,49.5481,32700.0
2014-05-28 12:10:00,87.27,87.28,87.25,87.27,23800.0,49.5481,49.5538,49.5367,49.5481,23800.0
2014-05-28 12:15:00,87.26,87.27,87.19,87.22,17700.0,49.5424,49.5481,49.5027,49.5197,17700.0
2014-05-28 12:20:00,87.22,87.23,87.17,87.18,62600.0,49.5197,49.5254,49.4913,49.497,62600.0
2014-05-28 12:25:00,87.19,87.25,87.18,87.22,51300.0,49.5027,49.5367,49.497,49.5197,51300.0
2014-05-28 12:30:00,87.21,87.22,87.17,87.2,29400.0,49.514,49.5197,49.4913,49.5083,29400.0
2014-05-28 12:35:00,87.2,87.2,87.12,87.13,19100.0,49.5083,49.5083,49.4629,49.4686,19100.0
2014-05-28 12:40:00,87.12,87.15,87.1,87.12,23300.0,49.4629,49.4799,49.4516,49.4629,23300.0
2014-05-28 12:45:00,87.13,87.13,87.09,87.09,12200.0,49.4686,49.4686,49.4459,49.4459,12200.0
2014-05-28 12:50:00,87.08,87.09,87.04,87.09,31300.0,49.4402,49.4459,49.4175,49.4459,31300.0
2014-05-28 12:55:00,87.09,87.12,87.06,87.09,26600.0,49.4459,49.4629,49.4288,49.4459,26600.0
2014-05-28 13:00:00,87.09,87.12,87.08,87.08,19200.0,49.4459,49.4629,49.4402,49.4402,19200.0
2014-05-28 13:05:00,87.08,87.1,87.06,87.08,32600.0,49.4402,49.4516,49.4288,49.4402,32600.0
2014-05-28 13:10:00,87.08,87.13,87.05,87.13,19500.0,49.4402,49.4686,49.4232,49.4686,19500.0
2014-05-28 13:15:00,87.12,87.18,87.11,87.18,20500.0,49.4629,49.497,49.4572,49.497,20500.0
2014-05-28 13:20:00,87.19,87.24,87.17,87.2,115400.0,49.5027,49.531,49.4913,49.5083,115400.0
2014-05-28 13:25:00,87.21,87.25,87.19,87.25,12100.0,49.514,49.5367,49.5027,49.5367,12100.0
2014-05-28 13:30:00,87.24,87.29,87.24,87.24,19200.0,49.531,49.5594,49.531,49.531,19200.0
2014-05-28 13:35:00,87.25,87.27,87.24,87.26,16200.0,49.5367,49.5481,49.531,49.5424,16200.0
2014-05-28 13:40:00,87.26,87.27,87.22,87.22,15600.0,49.5424,49.5481,49.5197,49.5197,15600.0
2014-05-28 13:45:00,87.22,87.25,87.18,87.23,53600.0,49.5197,49.5367,49.497,49.5254,53600.0
2014-05-28 13:50:00,87.22,87.27,87.18,87.27,14800.0,49.5197,49.5481,49.497,49.5481,14800.0
2014-05-28 13:55:00,87.27,87.3,87.25,87.28,17300.0,49.5481,49.5651,49.5367,49.5538,17300.0
2014-05-28 14:00:00,87.27,87.38,87.27,87.36,51000.0,49.5481,49.6105,49.5481,49.5992,51000.0
2014-05-28 14:05:00,87.35,87.38,87.32,87.38,40800.0,49.5935,49.6105,49.5765,49.6105,40800.0
2014-05-28 14:10:00,87.38,87.39,87.34,87.35,24600.0,49.6105,49.6162,49.5878,49.5935,24600.0
2014-05-28 14:15:00,87.34,87.45,87.34,87.4,74700.0,49.5878,49.6503,49.5878,49.6219,74700.0
2014-05-28 14:20:00,87.4,87.42,87.37,87.38,31000.0,49.6219,49.6332,49.6048,49.6105,31000.0
2014-05-28 14:25:00,87.38,87.38,87.31,87.33,16800.0,49.6105,49.6105,49.5708,49.5821,16800.0
2014-05-28 14:30:00,87.32,87.34,87.25,87.34,43200.0,49.5765,49.5878,49.5367,49.5878,43200.0
2014-05-28 14:35:00,87.35,87.43,87.34,87.43,28900.0,49.5935,49.6389,49.5878,49.6389,28900.0
2014-05-28 14:40:00,87.42,87.44,87.36,87.41,38300.0,49.6332,49.6446,49.5992,49.6276,38300.0
2014-05-28 14:45:00,87.39,87.45,87.36,87.39,33900.0,49.6162,49.6503,49.5992,49.6162,33900.0
2014-05-28 14:50:00,87.4,87.47,87.39,87.47,41900.0,49.6219,49.6616,49.6162,49.6616,41900.0
2014-05-28 14:55:00,87.47,87.5,87.46,87.49,45800.0,49.6616,49.6787,49.6559,49.673,45800.0
2014-05-28 15:00:00,87.49,87.5,87.43,87.45,53400.0,49.673,49.6787,49.6389,49.6503,53400.0
2014-05-28 15:05:00,87.45,87.49,87.36,87.39,44200.0,49.6503,49.673,49.5992,49.6162,44200.0
2014-05-28 15:10:00,87.4,87.43,87.37,87.39,35000.0,49.6219,49.6389,49.6048,49.6162,35000.0
2014-05-28 15:15:00,87.39,87.48,87.39,87.43,33900.0,49.6162,49.6673,49.6162,49.6389,33900.0
2014-05-28 15:20:00,87.44,87.46,87.43,87.45,41300.0,49.6446,49.6559,49.6389,49.6503,41300.0
2014-05-28 15:25:00,87.45,87.45,87.37,87.4,54800.0,49.6503,49.6503,49.6048,49.6219,54800.0
2014-05-28 15:30:00,87.4,87.45,87.39,87.44,68500.0,49.6219,49.6503,49.6162,49.6446,68500.0
2014-05-28 15:35:00,87.43,87.44,87.39,87.4,67000.0,49.6389,49.6446,49.6162,49.6219,67000.0
2014-05-28 15:40:00,87.4,87.43,87.39,87.42,73500.0,49.6219,49.6389,49.6162,49.6332,73500.0
2014-05-28 15:45:00,87.41,87.44,87.41,87.42,95200.0,49.6276,49.6446,49.6276,49.6332,95200.0
2014-05-28 15:50:00,87.42,87.42,87.3,87.31,168900.0,49.6332,49.6332,49.5651,49.5708,168900.0
2014-05-28 15:55:00,87.3,87.37,87.27,87.36,266700.0,49.5651,49.6048,49.5481,49.5992,266700.0
2014-05-29 09:30:00,87.62,87.77,87.38,87.69,231700.0,49.7468,49.832,49.6105,49.7865,231700.0
2014-05-29 09:35:00,87.67,87.85,87.63,87.83,112400.0,49.7752,49.8774,49.7525,49.866,112400.0
2014-05-29 09:40:00,87.85,87.85,87.71,87.8,49700.0,49.8774,49.8774,49.7979,49.849,49700.0
2014-05-29 09:45:00,87.8,87.89,87.76,87.89,61100.0,49.849,49.9001,49.8263,49.9001,61100.0
2014-05-29 09:50:00,87.9,87.92,87.77,87.81,62600.0,49.9058,49.9171,49.832,49.8547,62600.0
2014-05-29 09:55:00,87.81,87.82,87.72,87.76,62300.0,49.8547,49.8603,49.8036,49.8263,62300.0
2014-05-29 10:00:00,87.75,87.77,87.64,87.64,61500.0,49.8206,49.832,49.7581,49.7581,61500.0
2014-05-29 10:05:00,87.63,87.64,87.56,87.61,42300.0,49.7525,49.7581,49.7127,49.7411,42300.0
2014-05-29 10:10:00,87.61,87.76,87.58,87.75,66400.0,49.7411,49.8263,49.7241,49.8206,66400.0
2014-05-29 10:15:00,87.75,87.77,87.7,87.72,56800.0,49.8206,49.832,49.7922,49.8036,56800.0
2014-05-29 10:20:00,87.72,87.73,87.7,87.7,36800.0,49.8036,49.8092,49.7922,49.7922,36800.0
2014-05-29 10:25:00,87.7,87.73,87.7,87.73,46500.0,49.7922,49.8092,49.7922,49.8092,46500.0
2014-05-29 10:30:00,87.72,87.73,87.7,87.7,34100.0,49.8036,49.8092,49.7922,49.7922,34100.0
2014-05-29 10:35:00,87.71,87.73,87.65,87.67,81100.0,49.7979,49.8092,49.7638,49.7752,81100.0
2014-05-29 10:40:00,87.66,87.69,87.65,87.69,27900.0,49.7695,49.7865,49.7638,49.7865,27900.0
2014-05-29 10:45:00,87.69,87.71,87.65,87.66,30800.0,49.7865,49.7979,49.7638,49.7695,30800.0
2014-05-29 10:50:00,87.65,87.73,87.65,87.7,41400.0,49.7638,49.8092,49.7638,49.7922,41400.0
2014-05-29 10:55:00,87.71,87.74,87.68,87.72,40400.0,49.7979,49.8149,49.7809,49.8036,40400.0
2014-05-29 11:00:00,87.72,87.73,87.67,87.67,42500.0,49.8036,49.8092,49.7752,49.7752,42500.0
2014-05-29 11:05:00,87.67,87.7,87.62,87.68,57800.0,49.7752,49.7922,49.7468,49.7809,57800.0
2014-05-29 11:10:00,87.67,87.68,87.65,87.67,34200.0,49.7752,49.7809,49.7638,49.7752,34200.0
2014-05-29 11:15:00,87.67,87.68,87.6,87.6,27100.0,49.7752,49.7809,49.7354,49.7354,27100.0
2014-05-29 11:20:00,87.6,87.64,87.6,87.61,29900.0,49.7354,49.7581,49.7354,49.7411,29900.0
2014-05-29 11:25:00,87.61,87.68,87.6,87.65,118500.0,49.7411,49.7809,49.7354,49.7638,118500.0
2014-05-29 11:30:00,87.66,87.69,87.63,87.68,355100.0,49.7695,49.7865,49.7525,49.7809,355100.0
2014-05-29 11:35:00,87.68,87.88,87.66,87.78,65400.0,49.7809,49.8944,49.7695,49.8376,65400.0
2014-05-29 11:40:00,87.79,87.79,87.7,87.74,42800.0,49.8433,49.8433,49.7922,49.8149,42800.0
2014-05-29 11:45:00,87.75,87.79,87.75,87.78,29300.0,49.8206,49.8433,49.8206,49.8376,29300.0
2014-05-29 11:50:00,87.79,87.9,87.77,87.9,18900.0,49.8433,49.9058,49.832,49.9058,18900.0
2014-05-29 11:55:00,87.9,87.98,87.89,87.94,27400.0,49.9058,49.9512,49.9001,49.9285,27400.0
2014-05-29 12:00:00,87.94,88.07,87.94,88.07,82500.0,49.9285,50.0023,49.9285,50.0023,82500.0
2014-05-29 12:05:00,88.07,88.09,88.02,88.08,52000.0,50.0023,50.0136,49.9739,50.008,52000.0
2014-05-29 12:10:00,88.09,88.14,88.07,88.12,37700.0,50.0136,50.042,50.0023,50.0307,37700.0
2014-05-29 12:15:00,88.12,88.19,88.12,88.19,39300.0,50.0307,50.0704,50.0307,50.0704,39300.0
2014-05-29 12:20:00,88.19,88.2,88.11,88.13,32600.0,50.0704,50.0761,50.025,50.0363,32600.0
2014-05-29 12:25:00,88.12,88.12,88.08,88.08,16700.0,50.0307,50.0307,50.008,50.008,16700.0
2014-05-29 12:30:00,88.08,88.12,88.08,88.1,22600.0,50.008,50.0307,50.008,50.0193,22600.0
2014-05-29 12:35:00,88.1,88.13,88.09,88.1,20400.0,50.0193,50.0363,50.0136,50.0193,20400.0
2014-05-29 12:40:00,88.09,88.22,88.06,88.11,81000.0,50.0136,50.0874,49.9966,50.025,81000.0
2014-05-29 12:45:00,88.1,88.13,88.08,88.11,17400.0,50.0193,50.0363,50.008,50.025,17400.0
2014-05-29 12:50:00,88.1,88.12,88.08,88.09,15200.0,50.0193,50.0307,50.008,50.0136,15200.0
2014-05-29 12:55:00,88.1,88.1,88.05,88.05,14600.0,50.0193,50.0193,49.9909,49.9909,14600.0
2014-05-29 13:00:00,88.05,88.08,88.04,88.05,35000.0,49.9909,50.008,49.9852,49.9909,35000.0
2014-05-29 13:05:00,88.03,88.05,88.02,88.04,11600.0,49.9796,49.9909,49.9739,49.9852,11600.0
2014-05-29 13:10:00,88.03,88.04,88.01,88.03,15400.0,49.9796,49.9852,49.9682,49.9796,15400.0
2014-05-29 13:15:00,88.04,88.06,88.03,88.03,11300.0,49.9852,49.9966,49.9796,49.9796,11300.0
2014-05-29 13:20:00,88.03,88.03,88.01,88.03,11700.0,49.9796,49.9796,49.9682,49.9796,11700.0
2014-05-29 13:25:00,88.02,88.04,88.0,88.02,26700.0,49.9739,49.9852,49.9625,49.9739,26700.0
2014-05-29 13:30:00,88.01,88.04,88.0,88.0,15500.0,49.9682,49.9852,49.9625,49.9625,15500.0
2014-05-29 13:35:00,87.99,88.03,87.99,88.02,16000.0,49.9569,49.9796,49.9569,49.9739,16000.0
2014-05-29 13:40:00,88.02,88.02,87.99,88.0,15100.0,49.9739,49.9739,49.9569,49.9625,15100.0
2014-05-29 13:45:00,88.01,88.07,88.0,88.06,17400.0,49.9682,50.0023,49.9625,49.9966,17400.0
2014-05-29 13:50:00,88.08,88.09,88.06,88.09,15200.0,50.008,50.0136,49.9966,50.0136,15200.0
2014-05-29 13:55:00,88.08,88.09,88.06,88.07,23000.0,50.008,50.0136,49.9966,50.0023,23000.0
2014-05-29 14:00:00,88.06,88.14,88.06,88.12,32200.0,49.9966,50.042,49.9966,50.0307,32200.0
2014-05-29 14:05:00,88.11,88.17,88.11,88.17,20200.0,50.025,50.0591,50.025,50.0591,20200.0
2014-05-29 14:10:00,88.17,88.23,88.17,88.22,23600.0,50.0591,50.0931,50.0591,50.0874,23600.0
2014-05-29 14:15:00,88.22,88.29,88.22,88.28,26200.0,50.0874,50.1272,50.0874,50.1215,26200.0
2014-05-29 14:20:00,88.28,88.39,88.28,88.37,64800.0,50.1215,50.184,50.1215,50.1726,64800.0
2014-05-29 14:25:00,88.37,88.39,88.35,88.36,30100.0,50.1726,50.184,50.1612,50.1669,30100.0
2014-05-29 14:30:00,88.36,88.38,88.33,88.33,36900.0,50.1669,50.1783,50.1499,50.1499,36900.0
2014-05-29 14:35:00,88.33,88.46,88.33,88.43,53600.0,50.1499,50.2237,50.1499,50.2067,53600.0
2014-05-29 14:40:00,88.44,88.49,88.37,88.47,67500.0,50.2123,50.2407,50.1726,50.2294,67500.0
2014-05-29 14:45:00,88.48,88.5,88.37,88.37,29800.0,50.2351,50.2464,50.1726,50.1726,29800.0
2014-05-29 14:50:00,88.37,88.5,88.36,88.49,35300.0,50.1726,50.2464,50.1669,50.2407,35300.0
2014-05-29 14:55:00,88.48,88.5,88.43,88.45,54100.0,50.2351,50.2464,50.2067,50.218,54100.0
2014-05-29 15:00:00,88.46,88.59,88.46,88.57,52900.0,50.2237,50.2975,50.2237,50.2862,52900.0
2014-05-29 15:05:00,88.57,88.7,88.57,88.65,87800.0,50.2862,50.36,50.2862,50.3316,87800.0
2014-05-29 15:10:00,88.65,88.65,88.59,88.61,46900.0,50.3316,50.3316,50.2975,50.3089,46900.0
2014-05-29 15:15:00,88.62,88.63,88.59,88.6,49100.0,50.3145,50.3202,50.2975,50.3032,49100.0
2014-05-29 15:20:00,88.6,88.63,88.6,88.63,32300.0,50.3032,50.3202,50.3032,50.3202,32300.0
2014-05-29 15:25:00,88.62,88.63,88.59,88.6,49500.0,50.3145,50.3202,50.2975,50.3032,49500.0
2014-05-29 15:30:00,88.6,88.61,88.54,88.55,65200.0,50.3032,50.3089,50.2691,50.2748,65200.0
2014-05-29 15:35:00,88.55,88.58,88.5,88.5,54700.0,50.2748,50.2918,50.2464,50.2464,54700.0
2014-05-29 15:40:00,88.51,88.51,88.41,88.42,71300.0,50.2521,50.2521,50.1953,50.201,71300.0
2014-05-29 15:45:00,88.42,88.44,88.39,88.39,75100.0,50.201,50.2123,50.184,50.184,75100.0
2014-05-29 15:50:00,88.4,88.41,88.28,88.31,178300.0,50.1896,50.1953,50.1215,50.1385,178300.0
2014-05-29 15:55:00,88.31,88.37,88.3,88.37,274400.0,50.1385,50.1726,50.1329,50.1726,274400.0
2014-05-30 09:30:00,88.25,88.27,88.05,88.07,74300.0,50.1045,50.1158,49.9909,50.0023,74300.0
2014-05-30 09:35:00,88.1,88.42,88.07,88.42,57900.0,50.0193,50.201,50.0023,50.201,57900.0
2014-05-30 09:40:00,88.45,88.49,88.18,88.33,49300.0,50.218,50.2407,50.0647,50.1499,49300.0
2014-05-30 09:45:00,88.34,88.41,88.24,88.3,45700.0,50.1556,50.1953,50.0988,50.1329,45700.0
2014-05-30 09:50:00,88.33,88.5,88.33,88.47,16600.0,50.1499,50.2464,50.1499,50.2294,16600.0
2014-05-30 09:55:00,88.48,88.53,88.45,88.48,23500.0,50.2351,50.2634,50.218,50.2351,23500.0
2014-05-30 10:00:00,88.45,88.58,88.45,88.53,41700.0,50.218,50.2918,50.218,50.2634,41700.0
2014-05-30 10:05:00,88.53,88.6,88.48,88.55,42400.0,50.2634,50.3032,50.2351,50.2748,42400.0
2014-05-30 10:10:00,88.55,88.65,88.55,88.57,24500.0,50.2748,50.3316,50.2748,50.2862,24500.0
2014-05-30 10:15:00,88.57,88.59,88.47,88.47,49900.0,50.2862,50.2975,50.2294,50.2294,49900.0
2014-05-30 10:20:00,88.48,88.53,88.44,88.52,16300.0,50.2351,50.2634,50.2123,50.2578,16300.0
2014-05-30 10:25:00,88.53,88.62,88.46,88.47,38100.0,50.2634,50.3145,50.2237,50.2294,38100.0
2014-05-30 10:30:00,88.45,88.46,88.36,88.36,21000.0,50.218,50.2237,50.1669,50.1669,21000.0
2014-05-30 10:35:00,88.36,88.42,88.34,88.41,17700.0,50.1669,50.201,50.1556,50.1953,17700.0
2014-05-30 10:40:00,88.42,88.43,88.37,88.39,19400.0,50.201,50.2067,50.1726,50.184,19400.0
2014-05-30 10:45:00,88.38,88.42,88.36,88.39,14000.0,50.1783,50.201,50.1669,50.184,14000.0
2014-05-30 10:50:00,88.39,88.42,88.36,88.37,20400.0,50.184,50.201,50.1669,50.1726,20400.0
2014-05-30 10:55:00,88.37,88.39,88.34,88.38,23400.0,50.1726,50.184,50.1556,50.1783,23400.0
2014-05-30 11:00:00,88.37,88.39,88.28,88.28,17000.0,50.1726,50.184,50.1215,50.1215,17000.0
2014-05-30 11:05:00,88.27,88.3,88.24,88.28,19900.0,50.1158,50.1329,50.0988,50.1215,19900.0
2014-05-30 11:10:00,88.28,88.32,88.27,88.32,21900.0,50.1215,50.1442,50.1158,50.1442,21900.0
2014-05-30 11:15:00,88.32,88.35,88.26,88.26,34800.0,50.1442,50.1612,50.1102,50.1102,34800.0
2014-05-30 11:20:00,88.26,88.33,88.21,88.33,20600.0,50.1102,50.1499,50.0818,50.1499,20600.0
2014-05-30 11:25:00,88.32,88.34,88.22,88.23,22200.0,50.1442,50.1556,50.0874,50.0931,22200.0
2014-05-30 11:30:00,88.23,88.31,88.23,88.29,13700.0,50.0931,50.1385,50.0931,50.1272,13700.0
2014-05-30 11:35:00,88.28,88.3,88.2,88.29,23100.0,50.1215,50.1329,50.0761,50.1272,23100.0
2014-05-30 11:40:00,88.31,88.36,88.31,88.36,21800.0,50.1385,50.1669,50.1385,50.1669,21800.0
2014-05-30 11:45:00,88.37,88.44,88.37,88.41,18000.0,50.1726,50.2123,50.1726,50.1953,18000.0
2014-05-30 11:50:00,88.41,88.48,88.37,88.45,40600.0,50.1953,50.2351,50.1726,50.218,40600.0
2014-05-30 11:55:00,88.44,88.52,88.44,88.47,20000.0,50.2123,50.2578,50.2123,50.2294,20000.0
2014-05-30 12:00:00,88.47,88.49,88.44,88.48,48500.0,50.2294,50.2407,50.2123,50.2351,48500.0
2014-05-30 12:05:00,88.49,88.5,88.45,88.49,23500.0,50.2407,50.2464,50.218,50.2407,23500.0
2014-05-30 12:10:00,88.49,88.49,88.46,88.46,19900.0,50.2407,50.2407,50.2237,50.2237,19900.0
2014-05-30 12:15:00,88.45,88.54,88.45,88.54,24200.0,50.218,50.2691,50.218,50.2691,24200.0
2014-05-30 12:20:00,88.55,88.57,88.51,88.55,37400.0,50.2748,50.2862,50.2521,50.2748,37400.0
2014-05-30 12:25:00,88.55,88.62,88.53,88.61,22000.0,50.2748,50.3145,50.2634,50.3089,22000.0
2014-05-30 12:30:00,88.6,88.65,88.6,88.63,23200.0,50.3032,50.3316,50.3032,50.3202,23200.0
2014-05-30 12:35:00,88.63,88.66,88.54,88.55,23400.0,50.3202,50.3373,50.2691,50.2748,23400.0
2014-05-30 12:40:00,88.55,88.65,88.54,88.63,18800.0,50.2748,50.3316,50.2691,50.3202,18800.0
2014-05-30 12:45:00,88.64,88.64,88.57,88.6,20900.0,50.3259,50.3259,50.2862,50.3032,20900.0
2014-05-30 12:50:00,88.61,88.61,88.52,88.59,30400.0,50.3089,50.3089,50.2578,50.2975,30400.0
2014-05-30 12:55:00,88.6,88.65,88.56,88.58,15400.0,50.3032,50.3316,50.2805,50.2918,15400.0
2014-05-30 13:00:00,88.59,88.61,88.54,88.55,19100.0,50.2975,50.3089,50.2691,50.2748,19100.0
2014-05-30 13:05:00,88.55,88.57,88.5,88.5,12300.0,50.2748,50.2862,50.2464,50.2464,12300.0
2014-05-30 13:10:00,88.5,88.54,88.5,88.5,39900.0,50.2464,50.2691,50.2464,50.2464,39900.0
2014-05-30 13:15:00,88.52,88.63,88.51,88.63,63600.0,50.2578,50.3202,50.2521,50.3202,63600.0
2014-05-30 13:20:00,88.64,88.66,88.59,88.6,19800.0,50.3259,50.3373,50.2975,50.3032,19800.0
2014-05-30 13:25:00,88.59,88.59,88.52,88.52,15200.0,50.2975,50.2975,50.2578,50.2578,15200.0
2014-05-30 13:30:00,88.53,88.59,88.52,88.59,12100.0,50.2634,50.2975,50.2578,50.2975,12100.0
2014-05-30 13:35:00,88.58,88.61,88.55,88.55,16200.0,50.2918,50.3089,50.2748,50.2748,16200.0
2014-05-30 13:40:00,88.55,88.61,88.52,88.59,20400.0,50.2748,50.3089,50.2578,50.2975,20400.0
2014-05-30 13:45:00,88.59,88.62,88.56,88.59,22100.0,50.2975,50.3145,50.2805,50.2975,22100.0
2014-05-30 13:50:00,88.57,88.61,88.56,88.61,15900.0,50.2862,50.3089,50.2805,50.3089,15900.0
2014-05-30 13:55:00,88.61,88.63,88.58,88.58,14700.0,50.3089,50.3202,50.2918,50.2918,14700.0
2014-05-30 14:00:00,88.58,88.6,88.57,88.59,16100.0,50.2918,50.3032,50.2862,50.2975,16100.0
2014-05-30 14:05:00,88.59,88.65,88.59,88.61,31700.0,50.2975,50.3316,50.2975,50.3089,31700.0
2014-05-30 14:10:00,88.61,88.64,88.61,88.61,17100.0,50.3089,50.3259,50.3089,50.3089,17100.0
2014-05-30 14:15:00,88.61,88.65,88.6,88.64,75400.0,50.3089,50.3316,50.3032,50.3259,75400.0
2014-05-30 14:20:00,88.64,88.7,88.62,88.7,47300.0,50.3259,50.36,50.3145,50.36,47300.0
2014-05-30 14:25:00,88.69,88.72,88.66,88.72,28800.0,50.3543,50.3713,50.3373,50.3713,28800.0
2014-05-30 14:30:00,88.72,88.74,88.69,88.72,21000.0,50.3713,50.3827,50.3543,50.3713,21000.0
2014-05-30 14:35:00,88.72,88.74,88.71,88.72,16200.0,50.3713,50.3827,50.3656,50.3713,16200.0
2014-05-30 14:40:00,88.73,88.78,88.66,88.77,62900.0,50.377,50.4054,50.3373,50.3997,62900.0
2014-05-30 14:45:00,88.77,88.8,88.73,88.73,33200.0,50.3997,50.4167,50.377,50.377,33200.0
2014-05-30 14:50:00,88.73,88.78,88.71,88.77,20700.0,50.377,50.4054,50.3656,50.3997,20700.0
2014-05-30 14:55:00,88.77,88.78,88.71,88.71,63600.0,50.3997,50.4054,50.3656,50.3656,63600.0
2014-05-30 15:00:00,88.71,88.75,88.7,88.71,34500.0,50.3656,50.3884,50.36,50.3656,34500.0
2014-05-30 15:05:00,88.7,88.72,88.64,88.64,53100.0,50.36,50.3713,50.3259,50.3259,53100.0
2014-05-30 15:10:00,88.64,88.65,88.58,88.59,30600.0,50.3259,50.3316,50.2918,50.2975,30600.0
2014-05-30 15:15:00,88.59,88.62,88.49,88.51,31300.0,50.2975,50.3145,50.2407,50.2521,31300.0
2014-05-30 15:20:00,88.51,88.53,88.47,88.47,23800.0,50.2521,50.2634,50.2294,50.2294,23800.0
2014-05-30 15:25:00,88.47,88.54,88.45,88.48,47000.0,50.2294,50.2691,50.218,50.2351,47000.0
2014-05-30 15:30:00,88.49,88.53,88.47,88.53,36200.0,50.2407,50.2634,50.2294,50.2634,36200.0
2014-05-30 15:35:00,88.53,88.61,88.51,88.55,74300.0,50.2634,50.3089,50.2521,50.2748,74300.0
2014-05-30 15:40:00,88.55,88.63,88.55,88.62,43100.0,50.2748,50.3202,50.2748,50.3145,43100.0
2014-05-30 15:45:00,88.62,88.65,88.58,88.61,127400.0,50.3145,50.3316,50.2918,50.3089,127400.0
2014-05-30 15:50:00,88.62,88.62,88.54,88.54,81500.0,50.3145,50.3145,50.2691,50.2691,81500.0
2014-05-30 15:55:00,88.55,88.61,88.5,88.55,256800.0,50.2748,50.3089,50.2464,50.2748,256800.0
2014-06-02 09:30:00,88.33,88.52,88.17,88.49,131000.0,50.1499,50.2578,50.0591,50.2407,131000.0
2014-06-02 09:35:00,88.53,88.74,88.49,88.74,30500.0,50.2634,50.3827,50.2407,50.3827,30500.0
2014-06-02 09:40:00,88.72,88.72,88.66,88.72,23700.0,50.3713,50.3713,50.3373,50.3713,23700.0
2014-06-02 09:45:00,88.74,88.74,88.49,88.49,43500.0,50.3827,50.3827,50.2407,50.2407,43500.0
2014-06-02 09:50:00,88.49,88.55,88.43,88.49,53300.0,50.2407,50.2748,50.2067,50.2407,53300.0
2014-06-02 09:55:00,88.51,88.51,88.46,88.5,19800.0,50.2521,50.2521,50.2237,50.2464,19800.0
2014-06-02 10:00:00,88.49,88.49,88.35,88.35,33600.0,50.2407,50.2407,50.1612,50.1612,33600.0
2014-06-02 10:05:00,88.35,88.43,88.34,88.43,49000.0,50.1612,50.2067,50.1556,50.2067,49000.0
2014-06-02 10:10:00,88.43,88.5,88.41,88.45,36700.0,50.2067,50.2464,50.1953,50.218,36700.0
2014-06-02 10:15:00,88.45,88.53,88.43,88.47,77100.0,50.218,50.2634,50.2067,50.2294,77100.0
2014-06-02 10:20:00,88.48,88.49,88.43,88.46,25800.0,50.2351,50.2407,50.2067,50.2237,25800.0
2014-06-02 10:25:00,88.46,88.49,88.44,88.45,42200.0,50.2237,50.2407,50.2123,50.218,42200.0
2014-06-02 10:30:00,88.46,88.49,88.33,88.39,26300.0,50.2237,50.2407,50.1499,50.184,26300.0
2014-06-02 10:35:00,88.38,88.4,88.32,88.34,25800.0,50.1783,50.1896,50.1442,50.1556,25800.0
2014-06-02 10:40:00,88.33,88.35,88.19,88.19,24100.0,50.1499,50.1612,50.0704,50.0704,24100.0
2014-06-02 10:45:00,88.19,88.27,88.19,88.26,16700.0,50.0704,50.1158,50.0704,50.1102,16700.0
2014-06-02 10:50:00,88.24,88.32,88.21,88.31,22500.0,50.0988,50.1442,50.0818,50.1385,22500.0
2014-06-02 10:55:00,88.3,88.32,88.29,88.32,16000.0,50.1329,50.1442,50.1272,50.1442,16000.0
2014-06-02 11:00:00,88.33,88.36,88.3,88.33,25200.0,50.1499,50.1669,50.1329,50.1499,25200.0
2014-06-02 11:05:00,88.33,88.39,88.32,88.38,22700.0,50.1499,50.184,50.1442,50.1783,22700.0
2014-06-02 11:10:00,88.39,88.39,88.32,88.35,18700.0,50.184,50.184,50.1442,50.1612,18700.0
2014-06-02 11:15:00,88.37,88.38,88.34,88.38,16400.0,50.1726,50.1783,50.1556,50.1783,16400.0
2014-06-02 11:20:00,88.38,88.45,88.36,88.36,12800.0,50.1783,50.218,50.1669,50.1669,12800.0
2014-06-02 11:25:00,88.37,88.38,88.32,88.35,21500.0,50.1726,50.1783,50.1442,50.1612,21500.0
2014-06-02 11:30:00,88.35,88.38,88.32,88.35,24700.0,50.1612,50.1783,50.1442,50.1612,24700.0
2014-06-02 11:35:00,88.35,88.39,88.33,88.33,16100.0,50.1612,50.184,50.1499,50.1499,16100.0
2014-06-02 11:40:00,88.33,88.35,88.3,88.3,19700.0,50.1499,50.1612,50.1329,50.1329,19700.0
2014-06-02 11:45:00,88.31,88.34,88.26,88.27,22200.0,50.1385,50.1556,50.1102,50.1158,22200.0
2014-06-02 11:50:00,88.26,88.26,88.16,88.16,15900.0,50.1102,50.1102,50.0534,50.0534,15900.0
2014-06-02 11:55:00,88.15,88.16,88.05,88.1,28100.0,50.0477,50.0534,49.9909,50.0193,28100.0
2014-06-02 12:00:00,88.11,88.2,88.11,88.19,28300.0,50.025,50.0761,50.025,50.0704,28300.0
2014-06-02 12:05:00,88.18,88.22,88.18,88.2,14700.0,50.0647,50.0874,50.0647,50.0761,14700.0
2014-06-02 12:10:00,88.2,88.22,88.19,88.21,10700.0,50.0761,50.0874,50.0704,50.0818,10700.0
2014-06-02 12:15:00,88.21,88.21,88.14,88.15,21800.0,50.0818,50.0818,50.042,50.0477,21800.0
2014-06-02 12:20:00,88.15,88.2,88.13,88.19,21700.0,50.0477,50.0761,50.0363,50.0704,21700.0
2014-06-02 12:25:00,88.19,88.25,88.17,88.25,23400.0,50.0704,50.1045,50.0591,50.1045,23400.0
2014-06-02 12:30:00,88.25,88.28,88.2,88.2,10500.0,50.1045,50.1215,50.0761,50.0761,10500.0
2014-06-02 12:35:00,88.19,88.21,88.17,88.19,10600.0,50.0704,50.0818,50.0591,50.0704,10600.0
2014-06-02 12:40:00,88.19,88.32,88.19,88.32,10700.0,50.0704,50.1442,50.0704,50.1442,10700.0
2014-06-02 12:45:00,88.31,88.31,88.27,88.3,15000.0,50.1385,50.1385,50.1158,50.1329,15000.0
2014-06-02 12:50:00,88.3,88.35,88.29,88.34,13300.0,50.1329,50.1612,50.1272,50.1556,13300.0
2014-06-02 12:55:00,88.33,88.37,88.32,88.36,14400.0,50.1499,50.1726,50.1442,50.1669,14400.0
2014-06-02 13:00:00,88.36,88.4,88.36,88.38,10400.0,50.1669,50.1896,50.1669,50.1783,10400.0
2014-06-02 13:05:00,88.37,88.38,88.3,88.36,9800.0,50.1726,50.1783,50.1329,50.1669,9800.0
2014-06-02 13:10:00,88.36,88.39,88.34,88.35,17500.0,50.1669,50.184,50.1556,50.1612,17500.0
2014-06-02 13:15:00,88.34,88.36,88.29,88.3,18500.0,50.1556,50.1669,50.1272,50.1329,18500.0
2014-06-02 13:20:00,88.3,88.36,88.3,88.36,19900.0,50.1329,50.1669,50.1329,50.1669,19900.0
2014-06-02 13:25:00,88.36,88.37,88.26,88.26,18600.0,50.1669,50.1726,50.1102,50.1102,18600.0
2014-06-02 13:30:00,88.26,88.27,88.19,88.25,27600.0,50.1102,50.1158,50.0704,50.1045,27600.0
2014-06-02 13:35:00,88.25,88.3,88.24,88.3,11000.0,50.1045,50.1329,50.0988,50.1329,11000.0
2014-06-02 13:40:00,88.31,88.35,88.29,88.3,16900.0,50.1385,50.1612,50.1272,50.1329,16900.0
2014-06-02 13:45:00,88.31,88.39,88.31,88.39,53400.0,50.1385,50.184,50.1385,50.184,53400.0
2014-06-02 13:50:00,88.39,88.45,88.38,88.45,27600.0,50.184,50.218,50.1783,50.218,27600.0
2014-06-02 13:55:00,88.44,88.54,88.44,88.47,108300.0,50.2123,50.2691,50.2123,50.2294,108300.0
2014-06-02 14:00:00,88.47,88.47,88.41,88.41,20500.0,50.2294,50.2294,50.1953,50.1953,20500.0
2014-06-02 14:05:00,88.41,88.44,88.41,88.42,37400.0,50.1953,50.2123,50.1953,50.201,37400.0
2014-06-02 14:10:00,88.42,88.43,88.39,88.39,32600.0,50.201,50.2067,50.184,50.184,32600.0
2014-06-02 14:15:00,88.39,88.43,88.36,88.4,28200.0,50.184,50.2067,50.1669,50.1896,28200.0
2014-06-02 14:20:00,88.4,88.45,88.38,88.45,28900.0,50.1896,50.218,50.1783,50.218,28900.0
2014-06-02 14:25:00,88.44,88.52,88.44,88.5,13400.0,50.2123,50.2578,50.2123,50.2464,13400.0
2014-06-02 14:30:00,88.5,88.51,88.48,88.48,23500.0,50.2464,50.2521,50.2351,50.2351,23500.0
2014-06-02 14:35:00,88.48,88.49,88.44,88.45,26300.0,50.2351,50.2407,50.2123,50.218,26300.0
2014-06-02 14:40:00,88.44,88.48,88.43,88.47,28100.0,50.2123,50.2351,50.2067,50.2294,28100.0
2014-06-02 14:45:00,88.47,88.49,88.45,88.48,23900.0,50.2294,50.2407,50.218,50.2351,23900.0
2014-06-02 14:50:00,88.47,88.5,88.47,88.47,20100.0,50.2294,50.2464,50.2294,50.2294,20100.0
2014-06-02 14:55:00,88.47,88.5,88.45,88.45,37300.0,50.2294,50.2464,50.218,50.218,37300.0
2014-06-02 15:00:00,88.44,88.45,88.42,88.45,22800.0,50.2123,50.218,50.201,50.218,22800.0
2014-06-02 15:05:00,88.45,88.46,88.41,88.42,83000.0,50.218,50.2237,50.1953,50.201,83000.0
2014-06-02 15:10:00,88.42,88.45,88.39,88.4,67700.0,50.201,50.218,50.184,50.1896,67700.0
2014-06-02 15:15:00,88.39,88.49,88.39,88.48,28700.0,50.184,50.2407,50.184,50.2351,28700.0
2014-06-02 15:20:00,88.48,88.49,88.45,88.46,44600.0,50.2351,50.2407,50.218,50.2237,44600.0
2014-06-02 15:25:00,88.46,88.46,88.4,88.41,21300.0,50.2237,50.2237,50.1896,50.1953,21300.0
2014-06-02 15:30:00,88.41,88.47,88.41,88.44,58300.0,50.1953,50.2294,50.1953,50.2123,58300.0
2014-06-02 15:35:00,88.43,88.44,88.41,88.42,21600.0,50.2067,50.2123,50.1953,50.201,21600.0
2014-06-02 15:40:00,88.42,88.43,88.38,88.4,58500.0,50.201,50.2067,50.1783,50.1896,58500.0
2014-06-02 15:45:00,88.41,88.43,88.33,88.35,101000.0,50.1953,50.2067,50.1499,50.1612,101000.0
2014-06-02 15:50:00,88.35,88.36,88.34,88.36,112100.0,50.1612,50.1669,50.1556,50.1669,112100.0
2014-06-02 15:55:00,88.36,88.41,88.31,88.32,224100.0,50.1669,50.1953,50.1385,50.1442,224100.0
2014-06-03 09:30:00,88.25,88.49,88.15,88.37,98000.0,50.1045,50.2407,50.0477,50.1726,98000.0
2014-06-03 09:35:00,88.38,88.43,88.04,88.04,57200.0,50.1783,50.2067,49.9852,49.9852,57200.0
2014-06-03 09:40:00,88.04,88.09,87.84,87.85,51700.0,49.9852,50.0136,49.8717,49.8774,51700.0
2014-06-03 09:45:00,87.85,87.89,87.77,87.84,49500.0,49.8774,49.9001,49.832,49.8717,49500.0
2014-06-03 09:50:00,87.84,88.0,87.84,87.95,34100.0,49.8717,49.9625,49.8717,49.9341,34100.0
2014-06-03 09:55:00,87.96,87.96,87.85,87.85,21700.0,49.9398,49.9398,49.8774,49.8774,21700.0
2014-06-03 10:00:00,87.86,87.87,87.68,87.69,44600.0,49.883,49.8887,49.7809,49.7865,44600.0
2014-06-03 10:05:00,87.69,87.72,87.62,87.71,39000.0,49.7865,49.8036,49.7468,49.7979,39000.0
2014-06-03 10:10:00,87.71,87.85,87.7,87.81,37700.0,49.7979,49.8774,49.7922,49.8547,37700.0
2014-06-03 10:15:00,87.81,87.85,87.78,87.8,35300.0,49.8547,49.8774,49.8376,49.849,35300.0
2014-06-03 10:20:00,87.8,87.84,87.79,87.84,26400.0,49.849,49.8717,49.8433,49.8717,26400.0
2014-06-03 10:25:00,87.84,87.85,87.82,87.83,19100.0,49.8717,49.8774,49.8603,49.866,19100.0
2014-06-03 10:30:00,87.83,87.83,87.76,87.8,28800.0,49.866,49.866,49.8263,49.849,28800.0
2014-06-03 10:35:00,87.8,87.88,87.79,87.87,36900.0,49.849,49.8944,49.8433,49.8887,36900.0
2014-06-03 10:40:00,87.87,87.92,87.83,87.83,30500.0,49.8887,49.9171,49.866,49.866,30500.0
2014-06-03 10:45:00,87.82,87.84,87.79,87.81,30800.0,49.8603,49.8717,49.8433,49.8547,30800.0
2014-06-03 10:50:00,87.81,87.86,87.8,87.84,30200.0,49.8547,49.883,49.849,49.8717,30200.0
2014-06-03 10:55:00,87.82,87.86,87.76,87.78,34800.0,49.8603,49.883,49.8263,49.8376,34800.0
2014-06-03 11:00:00,87.78,87.8,87.71,87.71,24400.0,49.8376,49.849,49.7979,49.7979,24400.0
2014-06-03 11:05:00,87.71,87.84,87.69,87.84,26100.0,49.7979,49.8717,49.7865,49.8717,26100.0
2014-06-03 11:10:00,87.84,87.94,87.84,87.94,38700.0,49.8717,49.9285,49.8717,49.9285,38700.0
2014-06-03 11:15:00,87.94,88.04,87.93,88.04,28700.0,49.9285,49.9852,49.9228,49.9852,28700.0
2014-06-03 11:20:00,88.04,88.09,88.02,88.08,27800.0,49.9852,50.0136,49.9739,50.008,27800.0
2014-06-03 11:25:00,88.07,88.1,88.06,88.08,23300.0,50.0023,50.0193,49.9966,50.008,23300.0
2014-06-03 11:30:00,88.07,88.09,88.02,88.02,23200.0,50.0023,50.0136,49.9739,49.9739,23200.0
2014-06-03 11:35:00,88.02,88.06,88.02,88.02,41300.0,49.9739,49.9966,49.9739,49.9739,41300.0
2014-06-03 11:40:00,88.04,88.07,88.0,88.04,35100.0,49.9852,50.0023,49.9625,49.9852,35100.0
2014-06-03 11:45:00,88.05,88.09,88.05,88.05,16000.0,49.9909,50.0136,49.9909,49.9909,16000.0
2014-06-03 11:50:00,88.06,88.08,88.04,88.04,18700.0,49.9966,50.008,49.9852,49.9852,18700.0
2014-06-03 11:55:00,88.05,88.06,88.01,88.03,77000.0,49.9909,49.9966,49.9682,49.9796,77000.0
2014-06-03 12:00:00,88.04,88.08,88.03,88.05,10500.0,49.9852,50.008,49.9796,49.9909,10500.0
2014-06-03 12:05:00,88.05,88.06,88.02,88.02,20400.0,49.9909,49.9966,49.9739,49.9739,20400.0
2014-06-03 12:10:00,88.02,88.03,87.98,87.98,32100.0,49.9739,49.9796,49.9512,49.9512,32100.0
2014-06-03 12:15:00,87.98,88.01,87.98,88.01,21200.0,49.9512,49.9682,49.9512,49.9682,21200.0
2014-06-03 12:20:00,88.01,88.16,88.0,88.13,46500.0,49.9682,50.0534,49.9625,50.0363,46500.0
2014-06-03 12:25:00,88.14,88.14,88.05,88.05,16000.0,50.042,50.042,49.9909,49.9909,16000.0
2014-06-03 12:30:00,88.04,88.04,88.0,88.01,12100.0,49.9852,49.9852,49.9625,49.9682,12100.0
2014-06-03 12:35:00,88.0,88.01,87.94,87.99,37000.0,49.9625,49.9682,49.9285,49.9569,37000.0
2014-06-03 12:40:00,88.0,88.01,87.97,87.99,31300.0,49.9625,49.9682,49.9455,49.9569,31300.0
2014-06-03 12:45:00,88.0,88.1,87.99,88.1,24300.0,49.9625,50.0193,49.9569,50.0193,24300.0
2014-06-03 12:50:00,88.09,88.09,88.08,88.09,7100.0,50.0136,50.0136,50.008,50.0136,7100.0
2014-06-03 12:55:00,88.09,88.15,88.07,88.13,19100.0,50.0136,50.0477,50.0023,50.0363,19100.0
2014-06-03 13:00:00,88.13,88.13,88.05,88.05,15300.0,50.0363,50.0363,49.9909,49.9909,15300.0
2014-06-03 13:05:00,88.06,88.06,87.98,87.98,12300.0,49.9966,49.9966,49.9512,49.9512,12300.0
2014-06-03 13:10:00,87.99,87.99,87.85,87.89,33200.0,49.9569,49.9569,49.8774,49.9001,33200.0
2014-06-03 13:15:00,87.9,88.03,87.9,88.02,25800.0,49.9058,49.9796,49.9058,49.9739,25800.0
2014-06-03 13:20:00,88.02,88.04,88.02,88.02,14100.0,49.9739,49.9852,49.9739,49.9739,14100.0
2014-06-03 13:25:00,88.03,88.04,87.99,88.01,18600.0,49.9796,49.9852,49.9569,49.9682,18600.0
2014-06-03 13:30:00,88.0,88.03,87.99,88.0,15000.0,49.9625,49.9796,49.9569,49.9625,15000.0
2014-06-03 13:35:00,87.99,88.06,87.99,88.05,13600.0,49.9569,49.9966,49.9569,49.9909,13600.0
2014-06-03 13:40:00,88.06,88.06,88.03,88.04,15400.0,49.9966,49.9966,49.9796,49.9852,15400.0
2014-06-03 13:45:00,88.03,88.04,87.97,87.97,22600.0,49.9796,49.9852,49.9455,49.9455,22600.0
2014-06-03 13:50:00,87.96,87.97,87.92,87.94,14100.0,49.9398,49.9455,49.9171,49.9285,14100.0
2014-06-03 13:55:00,87.93,87.98,87.93,87.97,15200.0,49.9228,49.9512,49.9228,49.9455,15200.0
2014-06-03 14:00:00,87.98,88.01,87.97,87.99,26800.0,49.9512,49.9682,49.9455,49.9569,26800.0
2014-06-03 14:05:00,87.99,88.0,87.89,87.9,17500.0,49.9569,49.9625,49.9001,49.9058,17500.0
2014-06-03 14:10:00,87.89,87.9,87.86,87.86,13800.0,49.9001,49.9058,49.883,49.883,13800.0
2014-06-03 14:15:00,87.87,87.94,87.87,87.92,27000.0,49.8887,49.9285,49.8887,49.9171,27000.0
2014-06-03 14:20:00,87.94,88.0,87.94,87.99,24300.0,49.9285,49.9625,49.9285,49.9569,24300.0
2014-06-03 14:25:00,87.98,88.0,87.89,87.92,26700.0,49.9512,49.9625,49.9001,49.9171,26700.0
2014-06-03 14:30:00,87.93,87.97,87.91,87.96,27600.0,49.9228,49.9455,49.9114,49.9398,27600.0
2014-06-03 14:35:00,87.97,87.97,87.94,87.95,13300.0,49.9455,49.9455,49.9285,49.9341,13300.0
2014-06-03 14:40:00,87.96,87.96,87.93,87.93,16100.0,49.9398,49.9398,49.9228,49.9228,16100.0
2014-06-03 14:45:00,87.93,87.94,87.83,87.85,34000.0,49.9228,49.9285,49.866,49.8774,34000.0
2014-06-03 14:50:00,87.84,87.86,87.83,87.84,22000.0,49.8717,49.883,49.866,49.8717,22000.0
2014-06-03 14:55:00,87.84,87.86,87.83,87.84,26800.0,49.8717,49.883,49.866,49.8717,26800.0
2014-06-03 15:00:00,87.83,87.85,87.77,87.8,33100.0,49.866,49.8774,49.832,49.849,33100.0
2014-06-03 15:05:00,87.81,87.82,87.79,87.8,21600.0,49.8547,49.8603,49.8433,49.849,21600.0
2014-06-03 15:10:00,87.79,87.86,87.79,87.85,30200.0,49.8433,49.883,49.8433,49.8774,30200.0
2014-06-03 15:15:00,87.86,87.88,87.82,87.87,27800.0,49.883,49.8944,49.8603,49.8887,27800.0
2014-06-03 15:20:00,87.87,87.88,87.85,87.86,21600.0,49.8887,49.8944,49.8774,49.883,21600.0
2014-06-03 15:25:00,87.85,87.9,87.85,87.9,25300.0,49.8774,49.9058,49.8774,49.9058,25300.0
2014-06-03 15:30:00,87.9,87.95,87.88,87.95,38100.0,49.9058,49.9341,49.8944,49.9341,38100.0
2014-06-03 15:35:00,87.95,87.97,87.92,87.92,41700.0,49.9341,49.9455,49.9171,49.9171,41700.0
2014-06-03 15:40:00,87.93,87.93,87.88,87.89,42300.0,49.9228,49.9228,49.8944,49.9001,42300.0
2014-06-03 15:45:00,87.9,87.91,87.88,87.88,59400.0,49.9058,49.9114,49.8944,49.8944,59400.0
2014-06-03 15:50:00,87.89,87.91,87.88,87.91,68900.0,49.9001,49.9114,49.8944,49.9114,68900.0
2014-06-03 15:55:00,87.91,87.92,87.87,87.89,182800.0,49.9114,49.9171,49.8887,49.9001,182800.0
2014-06-04 09:30:00,87.77,88.05,87.77,87.98,104300.0,49.832,49.9909,49.832,49.9512,104300.0
2014-06-04 09:35:00,87.99,88.17,87.91,87.93,42200.0,49.9569,50.0591,49.9114,49.9228,42200.0
2014-06-04 09:40:00,87.93,87.96,87.81,87.91,30600.0,49.9228,49.9398,49.8547,49.9114,30600.0
2014-06-04 09:45:00,87.89,87.89,87.78,87.85,20400.0,49.9001,49.9001,49.8376,49.8774,20400.0
2014-06-04 09:50:00,87.86,87.86,87.75,87.81,22900.0,49.883,49.883,49.8206,49.8547,22900.0
2014-06-04 09:55:00,87.81,87.88,87.77,87.87,14000.0,49.8547,49.8944,49.832,49.8887,14000.0
2014-06-04 10:00:00,87.88,87.92,87.78,87.86,27100.0,49.8944,49.9171,49.8376,49.883,27100.0
2014-06-04 10:05:00,87.87,87.88,87.8,87.81,15900.0,49.8887,49.8944,49.849,49.8547,15900.0
2014-06-04 10:10:00,87.81,87.81,87.69,87.69,17500.0,49.8547,49.8547,49.7865,49.7865,17500.0
2014-06-04 10:15:00,87.68,87.7,87.57,87.59,33600.0,49.7809,49.7922,49.7184,49.7298,33600.0
2014-06-04 10:20:00,87.59,87.7,87.59,87.64,17200.0,49.7298,49.7922,49.7298,49.7581,17200.0
2014-06-04 10:25:00,87.64,87.73,87.64,87.67,28700.0,49.7581,49.8092,49.7581,49.7752,28700.0
2014-06-04 10:30:00,87.68,87.72,87.65,87.68,91700.0,49.7809,49.8036,49.7638,49.7809,91700.0
2014-06-04 10:35:00,87.68,87.71,87.67,87.69,16800.0,49.7809,49.7979,49.7752,49.7865,16800.0
2014-06-04 10:40:00,87.71,87.74,87.68,87.74,16300.0,49.7979,49.8149,49.7809,49.8149,16300.0
2014-06-04 10:45:00,87.74,87.83,87.74,87.79,12500.0,49.8149,49.866,49.8149,49.8433,12500.0
2014-06-04 10:50:00,87.79,87.85,87.77,87.85,11400.0,49.8433,49.8774,49.832,49.8774,11400.0
2014-06-04 10:55:00,87.85,88.0,87.85,87.98,15500.0,49.8774,49.9625,49.8774,49.9512,15500.0
2014-06-04 11:00:00,87.98,87.99,87.93,87.95,32700.0,49.9512,49.9569,49.9228,49.9341,32700.0
2014-06-04 11:05:00,87.96,88.02,87.96,88.02,22500.0,49.9398,49.9739,49.9398,49.9739,22500.0
2014-06-04 11:10:00,88.02,88.04,88.01,88.04,10400.0,49.9739,49.9852,49.9682,49.9852,10400.0
2014-06-04 11:15:00,88.04,88.04,88.01,88.03,18400.0,49.9852,49.9852,49.9682,49.9796,18400.0
2014-06-04 11:20:00,88.04,88.07,88.02,88.05,47700.0,49.9852,50.0023,49.9739,49.9909,47700.0
2014-06-04 11:25:00,88.05,88.07,88.04,88.04,18400.0,49.9909,50.0023,49.9852,49.9852,18400.0
2014-06-04 11:30:00,88.05,88.08,88.05,88.08,18800.0,49.9909,50.008,49.9909,50.008,18800.0
2014-06-04 11:35:00,88.08,88.14,88.08,88.12,20900.0,50.008,50.042,50.008,50.0307,20900.0
2014-06-04 11:40:00,88.11,88.16,88.11,88.13,24800.0,50.025,50.0534,50.025,50.0363,24800.0
2014-06-04 11:45:00,88.13,88.17,88.13,88.15,19700.0,50.0363,50.0591,50.0363,50.0477,19700.0
2014-06-04 11:50:00,88.15,88.16,88.13,88.14,23800.0,50.0477,50.0534,50.0363,50.042,23800.0
2014-06-04 11:55:00,88.14,88.16,88.13,88.14,19600.0,50.042,50.0534,50.0363,50.042,19600.0
2014-06-04 12:00:00,88.14,88.16,88.13,88.15,16800.0,50.042,50.0534,50.0363,50.0477,16800.0
2014-06-04 12:05:00,88.16,88.18,88.14,88.17,13300.0,50.0534,50.0647,50.042,50.0591,13300.0
2014-06-04 12:10:00,88.18,88.18,88.12,88.15,19600.0,50.0647,50.0647,50.0307,50.0477,19600.0
2014-06-04 12:15:00,88.15,88.15,88.05,88.05,17800.0,50.0477,50.0477,49.9909,49.9909,17800.0
2014-06-04 12:20:00,88.06,88.08,88.05,88.08,12100.0,49.9966,50.008,49.9909,50.008,12100.0
2014-06-04 12:25:00,88.08,88.09,88.06,88.08,9500.0,50.008,50.0136,49.9966,50.008,9500.0
2014-06-04 12:30:00,88.08,88.12,88.08,88.11,8000.0,50.008,50.0307,50.008,50.025,8000.0
2014-06-04 12:35:00,88.12,88.15,88.1,88.14,9100.0,50.0307,50.0477,50.0193,50.042,9100.0
2014-06-04 12:40:00,88.15,88.2,88.14,88.18,16900.0,50.0477,50.0761,50.042,50.0647,16900.0
2014-06-04 12:45:00,88.18,88.21,88.06,88.11,27100.0,50.0647,50.0818,49.9966,50.025,27100.0
2014-06-04 12:50:00,88.11,88.13,87.99,88.1,32900.0,50.025,50.0363,49.9569,50.0193,32900.0
2014-06-04 12:55:00,88.11,88.12,88.03,88.04,22700.0,50.025,50.0307,49.9796,49.9852,22700.0
2014-06-04 13:00:00,88.04,88.1,88.04,88.09,9700.0,49.9852,50.0193,49.9852,50.0136,9700.0
2014-06-04 13:05:00,88.09,88.09,88.03,88.04,15300.0,50.0136,50.0136,49.9796,49.9852,15300.0
2014-06-04 13:10:00,88.04,88.06,88.03,88.05,10000.0,49.9852,49.9966,49.9796,49.9909,10000.0
2014-06-04 13:15:00,88.05,88.1,88.04,88.05,23600.0,49.9909,50.0193,49.9852,49.9909,23600.0
2014-06-04 13:20:00,88.04,88.05,88.0,88.03,9700.0,49.9852,49.9909,49.9625,49.9796,9700.0
2014-06-04 13:25:00,88.04,88.05,88.0,88.01,14100.0,49.9852,49.9909,49.9625,49.9682,14100.0
2014-06-04 13:30:00,88.02,88.05,88.02,88.05,10700.0,49.9739,49.9909,49.9739,49.9909,10700.0
2014-06-04 13:35:00,88.06,88.06,88.01,88.01,14500.0,49.9966,49.9966,49.9682,49.9682,14500.0
2014-06-04 13:40:00,88.01,88.01,87.95,87.95,9300.0,49.9682,49.9682,49.9341,49.9341,9300.0
2014-06-04 13:45:00,87.95,87.98,87.95,87.97,14100.0,49.9341,49.9512,49.9341,49.9455,14100.0
2014-06-04 13:50:00,87.98,88.0,87.94,87.97,35000.0,49.9512,49.9625,49.9285,49.9455,35000.0
2014-06-04 13:55:00,87.96,87.97,87.93,87.96,14100.0,49.9398,49.9455,49.9228,49.9398,14100.0
2014-06-04 14:00:00,87.96,87.98,87.95,87.95,14700.0,49.9398,49.9512,49.9341,49.9341,14700.0
2014-06-04 14:05:00,87.95,88.0,87.92,87.99,27400.0,49.9341,49.9625,49.9171,49.9569,27400.0
2014-06-04 14:10:00,88.0,88.04,87.98,87.98,10700.0,49.9625,49.9852,49.9512,49.9512,10700.0
2014-06-04 14:15:00,87.99,88.01,87.98,88.0,11300.0,49.9569,49.9682,49.9512,49.9625,11300.0
2014-06-04 14:20:00,88.01,88.03,87.95,87.95,16000.0,49.9682,49.9796,49.9341,49.9341,16000.0
2014-06-04 14:25:00,87.96,87.99,87.96,87.97,13700.0,49.9398,49.9569,49.9398,49.9455,13700.0
2014-06-04 14:30:00,87.97,87.98,87.92,87.98,18800.0,49.9455,49.9512,49.9171,49.9512,18800.0
2014-06-04 14:35:00,87.97,87.98,87.96,87.97,10700.0,49.9455,49.9512,49.9398,49.9455,10700.0
2014-06-04 14:40:00,87.97,87.98,87.92,87.93,12200.0,49.9455,49.9512,49.9171,49.9228,12200.0
2014-06-04 14:45:00,87.94,87.99,87.93,87.95,11100.0,49.9285,49.9569,49.9228,49.9341,11100.0
2014-06-04 14:50:00,87.96,87.98,87.94,87.97,14200.0,49.9398,49.9512,49.9285,49.9455,14200.0
2014-06-04 14:55:00,87.97,87.99,87.93,87.95,19300.0,49.9455,49.9569,49.9228,49.9341,19300.0
2014-06-04 15:00:00,87.95,87.95,87.93,87.93,17100.0,49.9341,49.9341,49.9228,49.9228,17100.0
2014-06-04 15:05:00,87.93,87.97,87.9,87.92,26600.0,49.9228,49.9455,49.9058,49.9171,26600.0
2014-06-04 15:10:00,87.92,87.98,87.91,87.95,22800.0,49.9171,49.9512,49.9114,49.9341,22800.0
2014-06-04 15:15:00,87.95,88.0,87.95,87.99,17400.0,49.9341,49.9625,49.9341,49.9569,17400.0
2014-06-04 15:20:00,87.98,87.98,87.96,87.97,16200.0,49.9512,49.9512,49.9398,49.9455,16200.0
2014-06-04 15:25:00,87.97,88.02,87.97,88.01,20200.0,49.9455,49.9739,49.9455,49.9682,20200.0
2014-06-04 15:30:00,88.01,88.01,87.95,87.95,30400.0,49.9682,49.9682,49.9341,49.9341,30400.0
2014-06-04 15:35:00,87.95,87.98,87.95,87.97,27500.0,49.9341,49.9512,49.9341,49.9455,27500.0
2014-06-04 15:40:00,87.96,88.04,87.96,88.03,41300.0,49.9398,49.9852,49.9398,49.9796,41300.0
2014-06-04 15:45:00,88.02,88.03,87.95,87.95,54400.0,49.9739,49.9796,49.9341,49.9341,54400.0
2014-06-04 15:50:00,87.95,87.95,87.94,87.95,51800.0,49.9341,49.9341,49.9285,49.9341,51800.0
2014-06-04 15:55:00,87.94,88.04,87.94,87.97,222600.0,49.9285,49.9852,49.9285,49.9455,222600.0
2014-06-05 09:30:00,88.0,88.02,87.77,87.94,82700.0,49.9625,49.9739,49.832,49.9285,82700.0
2014-06-05 09:35:00,87.96,87.96,87.79,87.86,20400.0,49.9398,49.9398,49.8433,49.883,20400.0
2014-06-05 09:40:00,87.86,88.02,87.86,87.94,55000.0,49.883,49.9739,49.883,49.9285,55000.0
2014-06-05 09:45:00,87.92,88.02,87.92,87.94,32800.0,49.9171,49.9739,49.9171,49.9285,32800.0
2014-06-05 09:50:00,87.95,87.96,87.81,87.83,27600.0,49.9341,49.9398,49.8547,49.866,27600.0
2014-06-05 09:55:00,87.83,87.84,87.75,87.8,32900.0,49.866,49.8717,49.8206,49.849,32900.0
2014-06-05 10:00:00,87.82,87.86,87.77,87.78,23000.0,49.8603,49.883,49.832,49.8376,23000.0
2014-06-05 10:05:00,87.79,87.93,87.72,87.77,49600.0,49.8433,49.9228,49.8036,49.832,49600.0
2014-06-05 10:10:00,87.78,87.81,87.76,87.8,30000.0,49.8376,49.8547,49.8263,49.849,30000.0
2014-06-05 10:15:00,87.8,87.81,87.68,87.68,29800.0,49.849,49.8547,49.7809,49.7809,29800.0
2014-06-05 10:20:00,87.68,87.77,87.67,87.75,24100.0,49.7809,49.832,49.7752,49.8206,24100.0
2014-06-05 10:25:00,87.76,87.83,87.76,87.83,17900.0,49.8263,49.866,49.8263,49.866,17900.0
2014-06-05 10:30:00,87.83,87.99,87.83,87.92,46700.0,49.866,49.9569,49.866,49.9171,46700.0
2014-06-05 10:35:00,87.93,87.93,87.86,87.91,25200.0,49.9228,49.9228,49.883,49.9114,25200.0
2014-06-05 10:40:00,87.91,88.0,87.91,87.96,24400.0,49.9114,49.9625,49.9114,49.9398,24400.0
2014-06-05 10:45:00,87.95,87.97,87.89,87.95,47100.0,49.9341,49.9455,49.9001,49.9341,47100.0
2014-06-05 10:50:00,87.94,87.94,87.85,87.89,20000.0,49.9285,49.9285,49.8774,49.9001,20000.0
2014-06-05 10:55:00,87.88,87.89,87.83,87.86,25900.0,49.8944,49.9001,49.866,49.883,25900.0
2014-06-05 11:00:00,87.86,87.9,87.85,87.86,89000.0,49.883,49.9058,49.8774,49.883,89000.0
2014-06-05 11:05:00,87.86,87.88,87.82,87.87,32300.0,49.883,49.8944,49.8603,49.8887,32300.0
2014-06-05 11:10:00,87.87,87.9,87.83,87.83,26200.0,49.8887,49.9058,49.866,49.866,26200.0
2014-06-05 11:15:00,87.83,87.85,87.8,87.8,23500.0,49.866,49.8774,49.849,49.849,23500.0
2014-06-05 11:20:00,87.81,87.85,87.72,87.76,48000.0,49.8547,49.8774,49.8036,49.8263,48000.0
2014-06-05 11:25:00,87.77,87.81,87.76,87.77,21800.0,49.832,49.8547,49.8263,49.832,21800.0
2014-06-05 11:30:00,87.78,87.84,87.74,87.8,43100.0,49.8376,49.8717,49.8149,49.849,43100.0
2014-06-05 11:35:00,87.78,87.94,87.78,87.93,52400.0,49.8376,49.9285,49.8376,49.9228,52400.0
2014-06-05 11:40:00,87.93,88.0,87.93,87.96,56800.0,49.9228,49.9625,49.9228,49.9398,56800.0
2014-06-05 11:45:00,87.97,88.06,87.96,88.06,31900.0,49.9455,49.9966,49.9398,49.9966,31900.0
2014-06-05 11:50:00,88.05,88.09,88.04,88.05,26000.0,49.9909,50.0136,49.9852,49.9909,26000.0
2014-06-05 11:55:00,88.04,88.07,88.02,88.07,28400.0,49.9852,50.0023,49.9739,50.0023,28400.0
2014-06-05 12:00:00,88.07,88.14,88.07,88.1,34600.0,50.0023,50.042,50.0023,50.0193,34600.0
2014-06-05 12:05:00,88.09,88.12,88.07,88.1,15500.0,50.0136,50.0307,50.0023,50.0193,15500.0
2014-06-05 12:10:00,88.1,88.16,88.09,88.11,22300.0,50.0193,50.0534,50.0136,50.025,22300.0
2014-06-05 12:15:00,88.1,88.11,88.03,88.05,20400.0,50.0193,50.025,49.9796,49.9909,20400.0
2014-06-05 12:20:00,88.05,88.09,88.04,88.09,21700.0,49.9909,50.0136,49.9852,50.0136,21700.0
2014-06-05 12:25:00,88.09,88.09,88.01,88.01,24600.0,50.0136,50.0136,49.9682,49.9682,24600.0
2014-06-05 12:30:00,88.02,88.02,87.96,87.97,22500.0,49.9739,49.9739,49.9398,49.9455,22500.0
2014-06-05 12:35:00,87.98,88.0,87.97,87.98,16900.0,49.9512,49.9625,49.9455,49.9512,16900.0
2014-06-05 12:40:00,87.97,88.0,87.96,87.99,25600.0,49.9455,49.9625,49.9398,49.9569,25600.0
2014-06-05 12:45:00,88.0,88.0,87.95,87.95,16400.0,49.9625,49.9625,49.9341,49.9341,16400.0
2014-06-05 12:50:00,87.95,87.95,87.92,87.93,12500.0,49.9341,49.9341,49.9171,49.9228,12500.0
2014-06-05 12:55:00,87.92,87.93,87.9,87.91,12300.0,49.9171,49.9228,49.9058,49.9114,12300.0
2014-06-05 13:00:00,87.92,87.92,87.88,87.89,34000.0,49.9171,49.9171,49.8944,49.9001,34000.0
2014-06-05 13:05:00,87.88,87.91,87.86,87.86,15700.0,49.8944,49.9114,49.883,49.883,15700.0
2014-06-05 13:10:00,87.87,87.87,87.83,87.83,23600.0,49.8887,49.8887,49.866,49.866,23600.0
2014-06-05 13:15:00,87.84,87.94,87.84,87.94,26600.0,49.8717,49.9285,49.8717,49.9285,26600.0
2014-06-05 13:20:00,87.94,87.96,87.9,87.92,66000.0,49.9285,49.9398,49.9058,49.9171,66000.0
2014-06-05 13:25:00,87.94,87.94,87.89,87.9,16400.0,49.9285,49.9285,49.9001,49.9058,16400.0
2014-06-05 13:30:00,87.89,87.91,87.88,87.88,21700.0,49.9001,49.9114,49.8944,49.8944,21700.0
2014-06-05 13:35:00,87.89,87.89,87.86,87.89,16500.0,49.9001,49.9001,49.883,49.9001,16500.0
2014-06-05 13:40:00,87.9,87.9,87.86,87.87,13600.0,49.9058,49.9058,49.883,49.8887,13600.0
2014-06-05 13:45:00,87.87,87.88,87.84,87.84,25400.0,49.8887,49.8944,49.8717,49.8717,25400.0
2014-06-05 13:50:00,87.84,87.86,87.84,87.85,30700.0,49.8717,49.883,49.8717,49.8774,30700.0
2014-06-05 13:55:00,87.86,87.9,87.86,87.9,14900.0,49.883,49.9058,49.883,49.9058,14900.0
2014-06-05 14:00:00,87.9,87.91,87.88,87.89,19100.0,49.9058,49.9114,49.8944,49.9001,19100.0
2014-06-05 14:05:00,87.9,87.9,87.86,87.9,16200.0,49.9058,49.9058,49.883,49.9058,16200.0
2014-06-05 14:10:00,87.9,87.91,87.89,87.9,16100.0,49.9058,49.9114,49.9001,49.9058,16100.0
2014-06-05 14:15:00,87.9,87.9,87.89,87.89,24400.0,49.9058,49.9058,49.9001,49.9001,24400.0
2014-06-05 14:20:00,87.89,87.92,87.88,87.91,32500.0,49.9001,49.9171,49.8944,49.9114,32500.0
2014-06-05 14:25:00,87.92,87.92,87.87,87.9,18600.0,49.9171,49.9171,49.8887,49.9058,18600.0
2014-06-05 14:30:00,87.91,87.94,87.85,87.89,33300.0,49.9114,49.9285,49.8774,49.9001,33300.0
2014-06-05 14:35:00,87.89,87.91,87.89,87.9,17400.0,49.9001,49.9114,49.9001,49.9058,17400.0
2014-06-05 14:40:00,87.9,87.9,87.87,87.88,23300.0,49.9058,49.9058,49.8887,49.8944,23300.0
2014-06-05 14:45:00,87.89,87.9,87.88,87.9,17800.0,49.9001,49.9058,49.8944,49.9058,17800.0
2014-06-05 14:50:00,87.89,87.9,87.87,87.87,36500.0,49.9001,49.9058,49.8887,49.8887,36500.0
2014-06-05 14:55:00,87.88,87.9,87.83,87.83,31200.0,49.8944,49.9058,49.866,49.866,31200.0
2014-06-05 15:00:00,87.83,87.89,87.83,87.85,34800.0,49.866,49.9001,49.866,49.8774,34800.0
2014-06-05 15:05:00,87.85,87.88,87.82,87.82,30100.0,49.8774,49.8944,49.8603,49.8603,30100.0
2014-06-05 15:10:00,87.83,87.84,87.81,87.84,34800.0,49.866,49.8717,49.8547,49.8717,34800.0
2014-06-05 15:15:00,87.84,87.87,87.83,87.87,30600.0,49.8717,49.8887,49.866,49.8887,30600.0
2014-06-05 15:20:00,87.87,87.89,87.83,87.87,42500.0,49.8887,49.9001,49.866,49.8887,42500.0
2014-06-05 15:25:00,87.87,87.88,87.8,87.81,55000.0,49.8887,49.8944,49.849,49.8547,55000.0
2014-06-05 15:30:00,87.82,87.83,87.79,87.82,61500.0,49.8603,49.866,49.8433,49.8603,61500.0
2014-06-05 15:35:00,87.81,87.9,87.81,87.9,60800.0,49.8547,49.9058,49.8547,49.9058,60800.0
2014-06-05 15:40:00,87.9,87.9,87.87,87.9,61800.0,49.9058,49.9058,49.8887,49.9058,61800.0
2014-06-05 15:45:00,87.91,87.93,87.9,87.91,61500.0,49.9114,49.9228,49.9058,49.9114,61500.0
2014-06-05 15:50:00,87.9,87.93,87.87,87.88,133000.0,49.9058,49.9228,49.8887,49.8944,133000.0
2014-06-05 15:55:00,87.89,87.9,87.87,87.89,214800.0,49.9001,49.9058,49.8887,49.9001,214800.0
2014-06-06 09:30:00,88.0,88.13,87.9,88.07,59700.0,49.9625,50.0363,49.9058,50.0023,59700.0
2014-06-06 09:35:00,88.08,88.16,88.0,88.13,29300.0,50.008,50.0534,49.9625,50.0363,29300.0
2014-06-06 09:40:00,88.13,88.2,88.04,88.18,31000.0,50.0363,50.0761,49.9852,50.0647,31000.0
2014-06-06 09:45:00,88.2,88.23,88.17,88.23,27700.0,50.0761,50.0931,50.0591,50.0931,27700.0
2014-06-06 09:50:00,88.22,88.23,88.14,88.15,28800.0,50.0874,50.0931,50.042,50.0477,28800.0
2014-06-06 09:55:00,88.15,88.23,88.15,88.19,32800.0,50.0477,50.0931,50.0477,50.0704,32800.0
2014-06-06 10:00:00,88.2,88.25,88.17,88.2,27900.0,50.0761,50.1045,50.0591,50.0761,27900.0
2014-06-06 10:05:00,88.19,88.27,88.18,88.26,51700.0,50.0704,50.1158,50.0647,50.1102,51700.0
2014-06-06 10:10:00,88.27,88.33,88.25,88.33,17200.0,50.1158,50.1499,50.1045,50.1499,17200.0
2014-06-06 10:15:00,88.34,88.35,88.24,88.26,22700.0,50.1556,50.1612,50.0988,50.1102,22700.0
2014-06-06 10:20:00,88.25,88.27,88.24,88.25,9600.0,50.1045,50.1158,50.0988,50.1045,9600.0
2014-06-06 10:25:00,88.26,88.3,88.25,88.26,18100.0,50.1102,50.1329,50.1045,50.1102,18100.0
2014-06-06 10:30:00,88.25,88.26,88.2,88.24,14000.0,50.1045,50.1102,50.0761,50.0988,14000.0
2014-06-06 10:35:00,88.23,88.23,88.19,88.22,10300.0,50.0931,50.0931,50.0704,50.0874,10300.0
2014-06-06 10:40:00,88.22,88.26,88.21,88.23,12700.0,50.0874,50.1102,50.0818,50.0931,12700.0
2014-06-06 10:45:00,88.24,88.32,88.24,88.32,14900.0,50.0988,50.1442,50.0988,50.1442,14900.0
2014-06-06 10:50:00,88.31,88.38,88.3,88.36,18400.0,50.1385,50.1783,50.1329,50.1669,18400.0
2014-06-06 10:55:00,88.36,88.36,88.32,88.32,11200.0,50.1669,50.1669,50.1442,50.1442,11200.0
2014-06-06 11:00:00,88.32,88.39,88.32,88.38,20600.0,50.1442,50.184,50.1442,50.1783,20600.0
2014-06-06 11:05:00,88.38,88.39,88.31,88.35,14200.0,50.1783,50.184,50.1385,50.1612,14200.0
2014-06-06 11:10:00,88.35,88.36,88.3,88.32,13200.0,50.1612,50.1669,50.1329,50.1442,13200.0
2014-06-06 11:15:00,88.32,88.37,88.32,88.34,8600.0,50.1442,50.1726,50.1442,50.1556,8600.0
2014-06-06 11:20:00,88.34,88.35,88.28,88.3,19900.0,50.1556,50.1612,50.1215,50.1329,19900.0
2014-06-06 11:25:00,88.3,88.35,88.28,88.33,34500.0,50.1329,50.1612,50.1215,50.1499,34500.0
2014-06-06 11:30:00,88.31,88.33,88.29,88.33,24200.0,50.1385,50.1499,50.1272,50.1499,24200.0
2014-06-06 11:35:00,88.32,88.35,88.3,88.35,25300.0,50.1442,50.1612,50.1329,50.1612,25300.0
2014-06-06 11:40:00,88.37,88.41,88.35,88.41,13700.0,50.1726,50.1953,50.1612,50.1953,13700.0
2014-06-06 11:45:00,88.4,88.41,88.33,88.34,7500.0,50.1896,50.1953,50.1499,50.1556,7500.0
2014-06-06 11:50:00,88.33,88.33,88.28,88.29,12000.0,50.1499,50.1499,50.1215,50.1272,12000.0
2014-06-06 11:55:00,88.29,88.29,88.26,88.27,11200.0,50.1272,50.1272,50.1102,50.1158,11200.0
2014-06-06 12:00:00,88.27,88.3,88.26,88.3,14900.0,50.1158,50.1329,50.1102,50.1329,14900.0
2014-06-06 12:05:00,88.3,88.31,88.25,88.25,12700.0,50.1329,50.1385,50.1045,50.1045,12700.0
2014-06-06 12:10:00,88.25,88.29,88.24,88.26,19600.0,50.1045,50.1272,50.0988,50.1102,19600.0
2014-06-06 12:15:00,88.26,88.33,88.25,88.33,7800.0,50.1102,50.1499,50.1045,50.1499,7800.0
2014-06-06 12:20:00,88.33,88.37,88.32,88.35,11000.0,50.1499,50.1726,50.1442,50.1612,11000.0
2014-06-06 12:25:00,88.34,88.35,88.32,88.33,13300.0,50.1556,50.1612,50.1442,50.1499,13300.0
2014-06-06 12:30:00,88.33,88.34,88.3,88.34,10300.0,50.1499,50.1556,50.1329,50.1556,10300.0
2014-06-06 12:35:00,88.35,88.38,88.34,88.38,8700.0,50.1612,50.1783,50.1556,50.1783,8700.0
2014-06-06 12:40:00,88.38,88.44,88.37,88.43,10200.0,50.1783,50.2123,50.1726,50.2067,10200.0
2014-06-06 12:45:00,88.43,88.45,88.36,88.36,12000.0,50.2067,50.218,50.1669,50.1669,12000.0
2014-06-06 12:50:00,88.36,88.37,88.33,88.35,11200.0,50.1669,50.1726,50.1499,50.1612,11200.0
2014-06-06 12:55:00,88.34,88.35,88.3,88.32,22600.0,50.1556,50.1612,50.1329,50.1442,22600.0
2014-06-06 13:00:00,88.33,88.37,88.33,88.35,9600.0,50.1499,50.1726,50.1499,50.1612,9600.0
2014-06-06 13:05:00,88.35,88.36,88.32,88.36,15300.0,50.1612,50.1669,50.1442,50.1669,15300.0
2014-06-06 13:10:00,88.36,88.37,88.32,88.34,16400.0,50.1669,50.1726,50.1442,50.1556,16400.0
2014-06-06 13:15:00,88.33,88.41,88.33,88.4,9900.0,50.1499,50.1953,50.1499,50.1896,9900.0
2014-06-06 13:20:00,88.42,88.45,88.42,88.45,14300.0,50.201,50.218,50.201,50.218,14300.0
2014-06-06 13:25:00,88.45,88.48,88.45,88.45,14200.0,50.218,50.2351,50.218,50.218,14200.0
2014-06-06 13:30:00,88.46,88.48,88.44,88.45,13100.0,50.2237,50.2351,50.2123,50.218,13100.0
2014-06-06 13:35:00,88.44,88.48,88.42,88.47,12600.0,50.2123,50.2351,50.201,50.2294,12600.0
2014-06-06 13:40:00,88.48,88.49,88.47,88.47,7300.0,50.2351,50.2407,50.2294,50.2294,7300.0
2014-06-06 13:45:00,88.46,88.55,88.46,88.55,19600.0,50.2237,50.2748,50.2237,50.2748,19600.0
2014-06-06 13:50:00,88.55,88.56,88.53,88.53,14200.0,50.2748,50.2805,50.2634,50.2634,14200.0
2014-06-06 13:55:00,88.52,88.53,88.47,88.47,14700.0,50.2578,50.2634,50.2294,50.2294,14700.0
2014-06-06 14:00:00,88.48,88.49,88.41,88.46,21100.0,50.2351,50.2407,50.1953,50.2237,21100.0
2014-06-06 14:05:00,88.45,88.45,88.41,88.42,8300.0,50.218,50.218,50.1953,50.201,8300.0
2014-06-06 14:10:00,88.42,88.43,88.37,88.37,18700.0,50.201,50.2067,50.1726,50.1726,18700.0
2014-06-06 14:15:00,88.38,88.38,88.3,88.31,23800.0,50.1783,50.1783,50.1329,50.1385,23800.0
2014-06-06 14:20:00,88.32,88.37,88.31,88.36,10400.0,50.1442,50.1726,50.1385,50.1669,10400.0
2014-06-06 14:25:00,88.36,88.39,88.34,88.37,16200.0,50.1669,50.184,50.1556,50.1726,16200.0
2014-06-06 14:30:00,88.37,88.37,88.31,88.31,11900.0,50.1726,50.1726,50.1385,50.1385,11900.0
2014-06-06 14:35:00,88.31,88.34,88.28,88.34,30000.0,50.1385,50.1556,50.1215,50.1556,30000.0
2014-06-06 14:40:00,88.34,88.34,88.26,88.3,16500.0,50.1556,50.1556,50.1102,50.1329,16500.0
2014-06-06 14:45:00,88.31,88.32,88.29,88.29,11300.0,50.1385,50.1442,50.1272,50.1272,11300.0
2014-06-06 14:50:00,88.3,88.31,88.27,88.27,16000.0,50.1329,50.1385,50.1158,50.1158,16000.0
2014-06-06 14:55:00,88.28,88.32,88.27,88.28,16800.0,50.1215,50.1442,50.1158,50.1215,16800.0
2014-06-06 15:00:00,88.28,88.29,88.24,88.29,19900.0,50.1215,50.1272,50.0988,50.1272,19900.0
2014-06-06 15:05:00,88.29,88.34,88.28,88.34,20800.0,50.1272,50.1556,50.1215,50.1556,20800.0
2014-06-06 15:10:00,88.34,88.37,88.3,88.3,15400.0,50.1556,50.1726,50.1329,50.1329,15400.0
2014-06-06 15:15:00,88.3,88.36,88.28,88.36,20700.0,50.1329,50.1669,50.1215,50.1669,20700.0
2014-06-06 15:20:00,88.36,88.39,88.32,88.34,20900.0,50.1669,50.184,50.1442,50.1556,20900.0
2014-06-06 15:25:00,88.34,88.37,88.31,88.31,16000.0,50.1556,50.1726,50.1385,50.1385,16000.0
2014-06-06 15:30:00,88.31,88.33,88.26,88.28,28500.0,50.1385,50.1499,50.1102,50.1215,28500.0
2014-06-06 15:35:00,88.28,88.29,88.24,88.24,41800.0,50.1215,50.1272,50.0988,50.0988,41800.0
2014-06-06 15:40:00,88.24,88.27,88.2,88.2,42400.0,50.0988,50.1158,50.0761,50.0761,42400.0
2014-06-06 15:45:00,88.2,88.28,88.18,88.22,125300.0,50.0761,50.1215,50.0647,50.0874,125300.0
2014-06-06 15:50:00,88.22,88.22,88.2,88.2,77900.0,50.0874,50.0874,50.0761,50.0761,77900.0
2014-06-06 15:55:00,88.2,88.3,88.2,88.3,153600.0,50.0761,50.1329,50.0761,50.1329,153600.0
2014-06-09 09:30:00,88.01,88.17,87.81,88.06,158600.0,49.9682,50.0591,49.8547,49.9966,158600.0
2014-06-09 09:35:00,88.1,88.27,88.04,88.19,70000.0,50.0193,50.1158,49.9852,50.0704,70000.0
2014-06-09 09:40:00,88.21,88.37,88.2,88.36,51100.0,50.0818,50.1726,50.0761,50.1669,51100.0
2014-06-09 09:45:00,88.37,88.47,88.34,88.42,37500.0,50.1726,50.2294,50.1556,50.201,37500.0
2014-06-09 09:50:00,88.38,88.38,88.17,88.18,31100.0,50.1783,50.1783,50.0591,50.0647,31100.0
2014-06-09 09:55:00,88.17,88.28,88.15,88.22,27600.0,50.0591,50.1215,50.0477,50.0874,27600.0
2014-06-09 10:00:00,88.24,88.27,88.2,88.22,27000.0,50.0988,50.1158,50.0761,50.0874,27000.0
2014-06-09 10:05:00,88.23,88.33,88.23,88.27,29400.0,50.0931,50.1499,50.0931,50.1158,29400.0
2014-06-09 10:10:00,88.26,88.32,88.17,88.32,46000.0,50.1102,50.1442,50.0591,50.1442,46000.0
2014-06-09 10:15:00,88.32,88.33,88.21,88.21,37700.0,50.1442,50.1499,50.0818,50.0818,37700.0
2014-06-09 10:20:00,88.22,88.29,88.2,88.26,25100.0,50.0874,50.1272,50.0761,50.1102,25100.0
2014-06-09 10:25:00,88.26,88.26,88.2,88.23,22600.0,50.1102,50.1102,50.0761,50.0931,22600.0
2014-06-09 10:30:00,88.23,88.3,88.21,88.23,17800.0,50.0931,50.1329,50.0818,50.0931,17800.0
2014-06-09 10:35:00,88.23,88.27,88.21,88.23,19400.0,50.0931,50.1158,50.0818,50.0931,19400.0
2014-06-09 10:40:00,88.24,88.31,88.22,88.22,27100.0,50.0988,50.1385,50.0874,50.0874,27100.0
2014-06-09 10:45:00,88.23,88.24,88.18,88.21,24300.0,50.0931,50.0988,50.0647,50.0818,24300.0
2014-06-09 10:50:00,88.22,88.22,88.17,88.2,22400.0,50.0874,50.0874,50.0591,50.0761,22400.0
2014-06-09 10:55:00,88.21,88.26,88.19,88.25,19900.0,50.0818,50.1102,50.0704,50.1045,19900.0
2014-06-09 11:00:00,88.25,88.26,88.18,88.18,16900.0,50.1045,50.1102,50.0647,50.0647,16900.0
2014-06-09 11:05:00,88.18,88.2,88.17,88.19,16500.0,50.0647,50.0761,50.0591,50.0704,16500.0
2014-06-09 11:10:00,88.2,88.25,88.2,88.24,12800.0,50.0761,50.1045,50.0761,50.0988,12800.0
2014-06-09 11:15:00,88.25,88.32,88.23,88.32,26700.0,50.1045,50.1442,50.0931,50.1442,26700.0
2014-06-09 11:20:00,88.33,88.37,88.32,88.36,18500.0,50.1499,50.1726,50.1442,50.1669,18500.0
2014-06-09 11:25:00,88.36,88.38,88.34,88.35,23300.0,50.1669,50.1783,50.1556,50.1612,23300.0
2014-06-09 11:30:00,88.34,88.38,88.34,88.36,31500.0,50.1556,50.1783,50.1556,50.1669,31500.0
2014-06-09 11:35:00,88.36,88.37,88.33,88.36,13900.0,50.1669,50.1726,50.1499,50.1669,13900.0
2014-06-09 11:40:00,88.36,88.42,88.36,88.42,22000.0,50.1669,50.201,50.1669,50.201,22000.0
2014-06-09 11:45:00,88.42,88.45,88.41,88.43,16700.0,50.201,50.218,50.1953,50.2067,16700.0
2014-06-09 11:50:00,88.43,88.47,88.41,88.41,21100.0,50.2067,50.2294,50.1953,50.1953,21100.0
2014-06-09 11:55:00,88.42,88.43,88.36,88.37,18900.0,50.201,50.2067,50.1669,50.1726,18900.0
2014-06-09 12:00:00,88.36,88.37,88.32,88.32,18500.0,50.1669,50.1726,50.1442,50.1442,18500.0
2014-06-09 12:05:00,88.32,88.32,88.28,88.3,15900.0,50.1442,50.1442,50.1215,50.1329,15900.0
2014-06-09 12:10:00,88.29,88.3,88.26,88.26,12700.0,50.1272,50.1329,50.1102,50.1102,12700.0
2014-06-09 12:15:00,88.26,88.28,88.26,88.27,16200.0,50.1102,50.1215,50.1102,50.1158,16200.0
2014-06-09 12:20:00,88.28,88.28,88.26,88.28,9400.0,50.1215,50.1215,50.1102,50.1215,9400.0
2014-06-09 12:25:00,88.27,88.35,88.27,88.35,18200.0,50.1158,50.1612,50.1158,50.1612,18200.0
2014-06-09 12:30:00,88.35,88.42,88.35,88.41,22300.0,50.1612,50.201,50.1612,50.1953,22300.0
2014-06-09 12:35:00,88.42,88.44,88.41,88.41,14900.0,50.201,50.2123,50.1953,50.1953,14900.0
2014-06-09 12:40:00,88.42,88.43,88.41,88.41,16200.0,50.201,50.2067,50.1953,50.1953,16200.0
2014-06-09 12:45:00,88.4,88.41,88.38,88.39,11700.0,50.1896,50.1953,50.1783,50.184,11700.0
2014-06-09 12:50:00,88.38,88.4,88.37,88.39,10900.0,50.1783,50.1896,50.1726,50.184,10900.0
2014-06-09 12:55:00,88.38,88.39,88.36,88.37,10300.0,50.1783,50.184,50.1669,50.1726,10300.0
2014-06-09 13:00:00,88.37,88.39,88.35,88.35,16200.0,50.1726,50.184,50.1612,50.1612,16200.0
2014-06-09 13:05:00,88.35,88.36,88.31,88.32,14800.0,50.1612,50.1669,50.1385,50.1442,14800.0
2014-06-09 13:10:00,88.33,88.33,88.29,88.29,11300.0,50.1499,50.1499,50.1272,50.1272,11300.0
2014-06-09 13:15:00,88.3,88.3,88.25,88.26,28400.0,50.1329,50.1329,50.1045,50.1102,28400.0
2014-06-09 13:20:00,88.25,88.27,88.19,88.2,15900.0,50.1045,50.1158,50.0704,50.0761,15900.0
2014-06-09 13:25:00,88.19,88.2,88.14,88.18,19500.0,50.0704,50.0761,50.042,50.0647,19500.0
2014-06-09 13:30:00,88.17,88.24,88.12,88.14,40900.0,50.0591,50.0988,50.0307,50.042,40900.0
2014-06-09 13:35:00,88.14,88.33,88.14,88.33,29100.0,50.042,50.1499,50.042,50.1499,29100.0
2014-06-09 13:40:00,88.33,88.46,88.3,88.46,23800.0,50.1499,50.2237,50.1329,50.2237,23800.0
2014-06-09 13:45:00,88.45,88.45,88.37,88.38,27100.0,50.218,50.218,50.1726,50.1783,27100.0
2014-06-09 13:50:00,88.37,88.43,88.34,88.41,23400.0,50.1726,50.2067,50.1556,50.1953,23400.0
2014-06-09 13:55:00,88.41,88.41,88.35,88.36,22900.0,50.1953,50.1953,50.1612,50.1669,22900.0
2014-06-09 14:00:00,88.36,88.41,88.34,88.34,32000.0,50.1669,50.1953,50.1556,50.1556,32000.0
2014-06-09 14:05:00,88.35,88.38,88.31,88.34,22100.0,50.1612,50.1783,50.1385,50.1556,22100.0
2014-06-09 14:10:00,88.34,88.36,88.25,88.28,29500.0,50.1556,50.1669,50.1045,50.1215,29500.0
2014-06-09 14:15:00,88.27,88.29,88.26,88.26,25100.0,50.1158,50.1272,50.1102,50.1102,25100.0
2014-06-09 14:20:00,88.27,88.31,88.25,88.3,23300.0,50.1158,50.1385,50.1045,50.1329,23300.0
2014-06-09 14:25:00,88.31,88.34,88.27,88.31,20300.0,50.1385,50.1556,50.1158,50.1385,20300.0
2014-06-09 14:30:00,88.31,88.35,88.24,88.25,29200.0,50.1385,50.1612,50.0988,50.1045,29200.0
2014-06-09 14:35:00,88.26,88.3,88.25,88.28,20700.0,50.1102,50.1329,50.1045,50.1215,20700.0
2014-06-09 14:40:00,88.28,88.36,88.28,88.35,26000.0,50.1215,50.1669,50.1215,50.1612,26000.0
2014-06-09 14:45:00,88.34,88.38,88.31,88.35,22300.0,50.1556,50.1783,50.1385,50.1612,22300.0
2014-06-09 14:50:00,88.33,88.37,88.31,88.35,20200.0,50.1499,50.1726,50.1385,50.1612,20200.0
2014-06-09 14:55:00,88.35,88.35,88.28,88.29,19500.0,50.1612,50.1612,50.1215,50.1272,19500.0
2014-06-09 15:00:00,88.29,88.35,88.29,88.32,37600.0,50.1272,50.1612,50.1272,50.1442,37600.0
2014-06-09 15:05:00,88.32,88.34,88.28,88.34,21300.0,50.1442,50.1556,50.1215,50.1556,21300.0
2014-06-09 15:10:00,88.34,88.34,88.27,88.31,23800.0,50.1556,50.1556,50.1158,50.1385,23800.0
2014-06-09 15:15:00,88.3,88.35,88.3,88.34,22700.0,50.1329,50.1612,50.1329,50.1556,22700.0
2014-06-09 15:20:00,88.34,88.41,88.34,88.41,29200.0,50.1556,50.1953,50.1556,50.1953,29200.0
2014-06-09 15:25:00,88.41,88.47,88.41,88.43,27100.0,50.1953,50.2294,50.1953,50.2067,27100.0
2014-06-09 15:30:00,88.44,88.44,88.37,88.39,24600.0,50.2123,50.2123,50.1726,50.184,24600.0
2014-06-09 15:35:00,88.39,88.39,88.29,88.33,37100.0,50.184,50.184,50.1272,50.1499,37100.0
2014-06-09 15:40:00,88.33,88.36,88.29,88.29,40400.0,50.1499,50.1669,50.1272,50.1272,40400.0
2014-06-09 15:45:00,88.3,88.35,88.29,88.3,68900.0,50.1329,50.1612,50.1272,50.1329,68900.0
2014-06-09 15:50:00,88.31,88.32,88.28,88.29,96200.0,50.1385,50.1442,50.1215,50.1272,96200.0
2014-06-09 15:55:00,88.29,88.33,88.27,88.33,163500.0,50.1272,50.1499,50.1158,50.1499,163500.0
2014-06-10 09:30:00,87.89,88.1,87.81,88.05,141500.0,49.9001,50.0193,49.8547,49.9909,141500.0
2014-06-10 09:35:00,88.05,88.14,87.97,88.03,59900.0,49.9909,50.042,49.9455,49.9796,59900.0
2014-06-10 09:40:00,88.03,88.23,88.01,88.12,40900.0,49.9796,50.0931,49.9682,50.0307,40900.0
2014-06-10 09:45:00,88.12,88.34,88.09,88.31,141600.0,50.0307,50.1556,50.0136,50.1385,141600.0
2014-06-10 09:50:00,88.32,88.46,88.25,88.41,48400.0,50.1442,50.2237,50.1045,50.1953,48400.0
2014-06-10 09:55:00,88.41,88.45,88.32,88.41,17200.0,50.1953,50.218,50.1442,50.1953,17200.0
2014-06-10 10:00:00,88.43,88.49,88.39,88.4,46200.0,50.2067,50.2407,50.184,50.1896,46200.0
2014-06-10 10:05:00,88.39,88.41,88.35,88.39,25100.0,50.184,50.1953,50.1612,50.184,25100.0
2014-06-10 10:10:00,88.39,88.46,88.37,88.44,34700.0,50.184,50.2237,50.1726,50.2123,34700.0
2014-06-10 10:15:00,88.43,88.48,88.42,88.47,24200.0,50.2067,50.2351,50.201,50.2294,24200.0
2014-06-10 10:20:00,88.47,88.48,88.44,88.47,24900.0,50.2294,50.2351,50.2123,50.2294,24900.0
2014-06-10 10:25:00,88.46,88.51,88.42,88.5,107000.0,50.2237,50.2521,50.201,50.2464,107000.0
2014-06-10 10:30:00,88.52,88.53,88.46,88.47,33100.0,50.2578,50.2634,50.2237,50.2294,33100.0
2014-06-10 10:35:00,88.47,88.47,88.36,88.41,47300.0,50.2294,50.2294,50.1669,50.1953,47300.0
2014-06-10 10:40:00,88.42,88.43,88.37,88.38,11000.0,50.201,50.2067,50.1726,50.1783,11000.0
2014-06-10 10:45:00,88.37,88.38,88.33,88.36,36200.0,50.1726,50.1783,50.1499,50.1669,36200.0
2014-06-10 10:50:00,88.37,88.49,88.36,88.46,29900.0,50.1726,50.2407,50.1669,50.2237,29900.0
2014-06-10 10:55:00,88.46,88.54,88.45,88.53,21600.0,50.2237,50.2691,50.218,50.2634,21600.0
2014-06-10 11:00:00,88.54,88.57,88.52,88.55,39500.0,50.2691,50.2862,50.2578,50.2748,39500.0
2014-06-10 11:05:00,88.54,88.56,88.47,88.47,14100.0,50.2691,50.2805,50.2294,50.2294,14100.0
2014-06-10 11:10:00,88.46,88.47,88.41,88.41,21200.0,50.2237,50.2294,50.1953,50.1953,21200.0
2014-06-10 11:15:00,88.42,88.42,88.33,88.34,9000.0,50.201,50.201,50.1499,50.1556,9000.0
2014-06-10 11:20:00,88.33,88.35,88.31,88.32,21100.0,50.1499,50.1612,50.1385,50.1442,21100.0
2014-06-10 11:25:00,88.32,88.37,88.29,88.32,19600.0,50.1442,50.1726,50.1272,50.1442,19600.0
2014-06-10 11:30:00,88.33,88.38,88.31,88.36,18400.0,50.1499,50.1783,50.1385,50.1669,18400.0
2014-06-10 11:35:00,88.36,88.39,88.33,88.36,27800.0,50.1669,50.184,50.1499,50.1669,27800.0
2014-06-10 11:40:00,88.36,88.37,88.3,88.36,14500.0,50.1669,50.1726,50.1329,50.1669,14500.0
2014-06-10 11:45:00,88.35,88.35,88.31,88.31,10900.0,50.1612,50.1612,50.1385,50.1385,10900.0
2014-06-10 11:50:00,88.32,88.33,88.29,88.3,10900.0,50.1442,50.1499,50.1272,50.1329,10900.0
2014-06-10 11:55:00,88.3,88.31,88.27,88.27,12000.0,50.1329,50.1385,50.1158,50.1158,12000.0
2014-06-10 12:00:00,88.28,88.3,88.15,88.16,33000.0,50.1215,50.1329,50.0477,50.0534,33000.0
2014-06-10 12:05:00,88.16,88.17,88.1,88.13,10100.0,50.0534,50.0591,50.0193,50.0363,10100.0
2014-06-10 12:10:00,88.13,88.14,88.09,88.13,15300.0,50.0363,50.042,50.0136,50.0363,15300.0
2014-06-10 12:15:00,88.13,88.14,88.05,88.05,17100.0,50.0363,50.042,49.9909,49.9909,17100.0
2014-06-10 12:20:00,88.05,88.08,88.04,88.08,17300.0,49.9909,50.008,49.9852,50.008,17300.0
2014-06-10 12:25:00,88.08,88.16,88.07,88.13,14900.0,50.008,50.0534,50.0023,50.0363,14900.0
2014-06-10 12:30:00,88.14,88.16,88.08,88.16,18900.0,50.042,50.0534,50.008,50.0534,18900.0
2014-06-10 12:35:00,88.16,88.23,88.15,88.23,25700.0,50.0534,50.0931,50.0477,50.0931,25700.0
2014-06-10 12:40:00,88.23,88.28,88.21,88.21,9400.0,50.0931,50.1215,50.0818,50.0818,9400.0
2014-06-10 12:45:00,88.21,88.21,88.18,88.18,5700.0,50.0818,50.0818,50.0647,50.0647,5700.0
2014-06-10 12:50:00,88.17,88.2,88.17,88.18,7600.0,50.0591,50.0761,50.0591,50.0647,7600.0
2014-06-10 12:55:00,88.17,88.17,88.13,88.13,6800.0,50.0591,50.0591,50.0363,50.0363,6800.0
2014-06-10 13:00:00,88.13,88.14,88.06,88.08,46600.0,50.0363,50.042,49.9966,50.008,46600.0
2014-06-10 13:05:00,88.08,88.1,88.04,88.09,16800.0,50.008,50.0193,49.9852,50.0136,16800.0
2014-06-10 13:10:00,88.09,88.1,88.03,88.03,7600.0,50.0136,50.0193,49.9796,49.9796,7600.0
2014-06-10 13:15:00,88.04,88.08,88.03,88.03,23200.0,49.9852,50.008,49.9796,49.9796,23200.0
2014-06-10 13:20:00,88.03,88.06,88.0,88.04,25300.0,49.9796,49.9966,49.9625,49.9852,25300.0
2014-06-10 13:25:00,88.03,88.06,88.03,88.03,52500.0,49.9796,49.9966,49.9796,49.9796,52500.0
2014-06-10 13:30:00,88.04,88.07,88.02,88.02,12300.0,49.9852,50.0023,49.9739,49.9739,12300.0
2014-06-10 13:35:00,88.02,88.07,88.02,88.04,13700.0,49.9739,50.0023,49.9739,49.9852,13700.0
2014-06-10 13:40:00,88.04,88.1,88.04,88.09,26200.0,49.9852,50.0193,49.9852,50.0136,26200.0
2014-06-10 13:45:00,88.1,88.13,88.09,88.12,14700.0,50.0193,50.0363,50.0136,50.0307,14700.0
2014-06-10 13:50:00,88.12,88.14,88.11,88.14,5500.0,50.0307,50.042,50.025,50.042,5500.0
2014-06-10 13:55:00,88.13,88.15,88.11,88.14,31700.0,50.0363,50.0477,50.025,50.042,31700.0
2014-06-10 14:00:00,88.14,88.19,88.14,88.19,13100.0,50.042,50.0704,50.042,50.0704,13100.0
2014-06-10 14:05:00,88.17,88.19,88.14,88.14,9900.0,50.0591,50.0704,50.042,50.042,9900.0
2014-06-10 14:10:00,88.14,88.15,88.12,88.14,21100.0,50.042,50.0477,50.0307,50.042,21100.0
2014-06-10 14:15:00,88.14,88.21,88.14,88.21,27300.0,50.042,50.0818,50.042,50.0818,27300.0
2014-06-10 14:20:00,88.21,88.25,88.19,88.23,30000.0,50.0818,50.1045,50.0704,50.0931,30000.0
2014-06-10 14:25:00,88.22,88.26,88.22,88.24,16300.0,50.0874,50.1102,50.0874,50.0988,16300.0
2014-06-10 14:30:00,88.24,88.25,88.18,88.24,38200.0,50.0988,50.1045,50.0647,50.0988,38200.0
2014-06-10 14:35:00,88.24,88.27,88.22,88.23,25500.0,50.0988,50.1158,50.0874,50.0931,25500.0
2014-06-10 14:40:00,88.23,88.25,88.21,88.22,15800.0,50.0931,50.1045,50.0818,50.0874,15800.0
2014-06-10 14:45:00,88.21,88.23,88.21,88.23,19100.0,50.0818,50.0931,50.0818,50.0931,19100.0
2014-06-10 14:50:00,88.23,88.27,88.22,88.24,24900.0,50.0931,50.1158,50.0874,50.0988,24900.0
2014-06-10 14:55:00,88.24,88.26,88.21,88.22,36900.0,50.0988,50.1102,50.0818,50.0874,36900.0
2014-06-10 15:00:00,88.21,88.24,88.21,88.23,16500.0,50.0818,50.0988,50.0818,50.0931,16500.0
2014-06-10 15:05:00,88.24,88.26,88.21,88.23,36600.0,50.0988,50.1102,50.0818,50.0931,36600.0
2014-06-10 15:10:00,88.22,88.25,88.21,88.25,25700.0,50.0874,50.1045,50.0818,50.1045,25700.0
2014-06-10 15:15:00,88.25,88.29,88.21,88.28,69600.0,50.1045,50.1272,50.0818,50.1215,69600.0
2014-06-10 15:20:00,88.28,88.43,88.28,88.4,54600.0,50.1215,50.2067,50.1215,50.1896,54600.0
2014-06-10 15:25:00,88.41,88.41,88.34,88.35,30700.0,50.1953,50.1953,50.1556,50.1612,30700.0
2014-06-10 15:30:00,88.35,88.37,88.35,88.36,29100.0,50.1612,50.1726,50.1612,50.1669,29100.0
2014-06-10 15:35:00,88.36,88.4,88.35,88.36,43100.0,50.1669,50.1896,50.1612,50.1669,43100.0
2014-06-10 15:40:00,88.36,88.37,88.32,88.32,29300.0,50.1669,50.1726,50.1442,50.1442,29300.0
2014-06-10 15:45:00,88.33,88.33,88.26,88.26,64100.0,50.1499,50.1499,50.1102,50.1102,64100.0
2014-06-10 15:50:00,88.25,88.31,88.25,88.27,85700.0,50.1045,50.1385,50.1045,50.1158,85700.0
2014-06-10 15:55:00,88.27,88.4,88.25,88.38,273000.0,50.1158,50.1896,50.1045,50.1783,273000.0
2014-06-11 09:30:00,88.16,88.56,88.16,88.53,106200.0,50.0534,50.2805,50.0534,50.2634,106200.0
2014-06-11 09:35:00,88.56,88.62,88.48,88.54,51400.0,50.2805,50.3145,50.2351,50.2691,51400.0
2014-06-11 09:40:00,88.56,88.59,88.42,88.44,48200.0,50.2805,50.2975,50.201,50.2123,48200.0
2014-06-11 09:45:00,88.44,88.53,88.36,88.46,45000.0,50.2123,50.2634,50.1669,50.2237,45000.0
2014-06-11 09:50:00,88.44,88.55,88.37,88.55,69800.0,50.2123,50.2748,50.1726,50.2748,69800.0
2014-06-11 09:55:00,88.55,88.64,88.53,88.61,34000.0,50.2748,50.3259,50.2634,50.3089,34000.0
2014-06-11 10:00:00,88.61,88.69,88.61,88.68,43300.0,50.3089,50.3543,50.3089,50.3486,43300.0
2014-06-11 10:05:00,88.67,88.7,88.63,88.65,35500.0,50.3429,50.36,50.3202,50.3316,35500.0
2014-06-11 10:10:00,88.65,88.74,88.58,88.6,68400.0,50.3316,50.3827,50.2918,50.3032,68400.0
2014-06-11 10:15:00,88.6,88.63,88.57,88.58,34900.0,50.3032,50.3202,50.2862,50.2918,34900.0
2014-06-11 10:20:00,88.57,88.6,88.44,88.48,75100.0,50.2862,50.3032,50.2123,50.2351,75100.0
2014-06-11 10:25:00,88.47,88.48,88.38,88.45,64900.0,50.2294,50.2351,50.1783,50.218,64900.0
2014-06-11 10:30:00,88.45,88.48,88.39,88.45,39400.0,50.218,50.2351,50.184,50.218,39400.0
2014-06-11 10:35:00,88.45,88.48,88.42,88.44,17500.0,50.218,50.2351,50.201,50.2123,17500.0
2014-06-11 10:40:00,88.44,88.51,88.44,88.48,20100.0,50.2123,50.2521,50.2123,50.2351,20100.0
2014-06-11 10:45:00,88.47,88.47,88.38,88.4,37800.0,50.2294,50.2294,50.1783,50.1896,37800.0
2014-06-11 10:50:00,88.39,88.43,88.36,88.39,46200.0,50.184,50.2067,50.1669,50.184,46200.0
2014-06-11 10:55:00,88.39,88.39,88.34,88.39,43000.0,50.184,50.184,50.1556,50.184,43000.0
2014-06-11 11:00:00,88.39,88.43,88.38,88.41,19000.0,50.184,50.2067,50.1783,50.1953,19000.0
2014-06-11 11:05:00,88.42,88.47,88.39,88.45,35900.0,50.201,50.2294,50.184,50.218,35900.0
2014-06-11 11:10:00,88.45,88.47,88.42,88.42,24400.0,50.218,50.2294,50.201,50.201,24400.0
2014-06-11 11:15:00,88.42,88.42,88.34,88.36,30100.0,50.201,50.201,50.1556,50.1669,30100.0
2014-06-11 11:20:00,88.36,88.42,88.33,88.39,51400.0,50.1669,50.201,50.1499,50.184,51400.0
2014-06-11 11:25:00,88.37,88.39,88.34,88.39,37100.0,50.1726,50.184,50.1556,50.184,37100.0
2014-06-11 11:30:00,88.4,88.4,88.35,88.36,32100.0,50.1896,50.1896,50.1612,50.1669,32100.0
2014-06-11 11:35:00,88.35,88.38,88.31,88.38,27200.0,50.1612,50.1783,50.1385,50.1783,27200.0
2014-06-11 11:40:00,88.37,88.41,88.37,88.41,27200.0,50.1726,50.1953,50.1726,50.1953,27200.0
2014-06-11 11:45:00,88.4,88.45,88.4,88.42,31000.0,50.1896,50.218,50.1896,50.201,31000.0
2014-06-11 11:50:00,88.42,88.43,88.34,88.35,14700.0,50.201,50.2067,50.1556,50.1612,14700.0
2014-06-11 11:55:00,88.34,88.35,88.3,88.34,25100.0,50.1556,50.1612,50.1329,50.1556,25100.0
2014-06-11 12:00:00,88.35,88.46,88.34,88.43,16800.0,50.1612,50.2237,50.1556,50.2067,16800.0
2014-06-11 12:05:00,88.43,88.47,88.41,88.46,22900.0,50.2067,50.2294,50.1953,50.2237,22900.0
2014-06-11 12:10:00,88.45,88.47,88.4,88.4,10100.0,50.218,50.2294,50.1896,50.1896,10100.0
2014-06-11 12:15:00,88.41,88.46,88.41,88.46,32700.0,50.1953,50.2237,50.1953,50.2237,32700.0
2014-06-11 12:20:00,88.45,88.46,88.41,88.43,33200.0,50.218,50.2237,50.1953,50.2067,33200.0
2014-06-11 12:25:00,88.42,88.44,88.38,88.41,23700.0,50.201,50.2123,50.1783,50.1953,23700.0
2014-06-11 12:30:00,88.42,88.43,88.37,88.39,36600.0,50.201,50.2067,50.1726,50.184,36600.0
2014-06-11 12:35:00,88.4,88.47,88.4,88.46,16800.0,50.1896,50.2294,50.1896,50.2237,16800.0
2014-06-11 12:40:00,88.45,88.48,88.42,88.45,23400.0,50.218,50.2351,50.201,50.218,23400.0
2014-06-11 12:45:00,88.46,88.51,88.45,88.49,12000.0,50.2237,50.2521,50.218,50.2407,12000.0
2014-06-11 12:50:00,88.5,88.52,88.49,88.52,5800.0,50.2464,50.2578,50.2407,50.2578,5800.0
2014-06-11 12:55:00,88.51,88.53,88.51,88.52,18300.0,50.2521,50.2634,50.2521,50.2578,18300.0
2014-06-11 13:00:00,88.52,88.58,88.51,88.52,32800.0,50.2578,50.2918,50.2521,50.2578,32800.0
2014-06-11 13:05:00,88.53,88.59,88.5,88.58,25900.0,50.2634,50.2975,50.2464,50.2918,25900.0
2014-06-11 13:10:00,88.58,88.58,88.53,88.54,17100.0,50.2918,50.2918,50.2634,50.2691,17100.0
2014-06-11 13:15:00,88.53,88.54,88.5,88.54,12500.0,50.2634,50.2691,50.2464,50.2691,12500.0
2014-06-11 13:20:00,88.53,88.56,88.53,88.53,21800.0,50.2634,50.2805,50.2634,50.2634,21800.0
2014-06-11 13:25:00,88.53,88.53,88.48,88.51,15700.0,50.2634,50.2634,50.2351,50.2521,15700.0
2014-06-11 13:30:00,88.5,88.51,88.46,88.5,12600.0,50.2464,50.2521,50.2237,50.2464,12600.0
2014-06-11 13:35:00,88.5,88.5,88.46,88.49,13100.0,50.2464,50.2464,50.2237,50.2407,13100.0
2014-06-11 13:40:00,88.49,88.53,88.48,88.52,16600.0,50.2407,50.2634,50.2351,50.2578,16600.0
2014-06-11 13:45:00,88.52,88.53,88.45,88.45,19000.0,50.2578,50.2634,50.218,50.218,19000.0
2014-06-11 13:50:00,88.44,88.45,88.4,88.42,18300.0,50.2123,50.218,50.1896,50.201,18300.0
2014-06-11 13:55:00,88.43,88.45,88.41,88.43,19600.0,50.2067,50.218,50.1953,50.2067,19600.0
2014-06-11 14:00:00,88.42,88.45,88.4,88.45,15800.0,50.201,50.218,50.1896,50.218,15800.0
2014-06-11 14:05:00,88.45,88.45,88.4,88.43,16800.0,50.218,50.218,50.1896,50.2067,16800.0
2014-06-11 14:10:00,88.43,88.43,88.39,88.39,24500.0,50.2067,50.2067,50.184,50.184,24500.0
2014-06-11 14:15:00,88.4,88.45,88.39,88.44,14800.0,50.1896,50.218,50.184,50.2123,14800.0
2014-06-11 14:20:00,88.45,88.45,88.34,88.36,21500.0,50.218,50.218,50.1556,50.1669,21500.0
2014-06-11 14:25:00,88.35,88.42,88.34,88.42,12100.0,50.1612,50.201,50.1556,50.201,12100.0
2014-06-11 14:30:00,88.42,88.42,88.39,88.4,16900.0,50.201,50.201,50.184,50.1896,16900.0
2014-06-11 14:35:00,88.39,88.43,88.39,88.42,15600.0,50.184,50.2067,50.184,50.201,15600.0
2014-06-11 14:40:00,88.43,88.44,88.41,88.43,17400.0,50.2067,50.2123,50.1953,50.2067,17400.0
2014-06-11 14:45:00,88.44,88.49,88.44,88.44,21200.0,50.2123,50.2407,50.2123,50.2123,21200.0
2014-06-11 14:50:00,88.44,88.47,88.41,88.47,10400.0,50.2123,50.2294,50.1953,50.2294,10400.0
2014-06-11 14:55:00,88.47,88.49,88.44,88.45,24400.0,50.2294,50.2407,50.2123,50.218,24400.0
2014-06-11 15:00:00,88.46,88.53,88.44,88.47,37700.0,50.2237,50.2634,50.2123,50.2294,37700.0
2014-06-11 15:05:00,88.48,88.53,88.47,88.53,17200.0,50.2351,50.2634,50.2294,50.2634,17200.0
2014-06-11 15:10:00,88.53,88.58,88.52,88.56,29500.0,50.2634,50.2918,50.2578,50.2805,29500.0
2014-06-11 15:15:00,88.56,88.57,88.53,88.55,25500.0,50.2805,50.2862,50.2634,50.2748,25500.0
2014-06-11 15:20:00,88.55,88.59,88.53,88.56,26000.0,50.2748,50.2975,50.2634,50.2805,26000.0
2014-06-11 15:25:00,88.55,88.6,88.55,88.59,21800.0,50.2748,50.3032,50.2748,50.2975,21800.0
2014-06-11 15:30:00,88.58,88.61,88.5,88.5,41000.0,50.2918,50.3089,50.2464,50.2464,41000.0
2014-06-11 15:35:00,88.49,88.51,88.45,88.5,37400.0,50.2407,50.2521,50.218,50.2464,37400.0
2014-06-11 15:40:00,88.51,88.53,88.47,88.49,43100.0,50.2521,50.2634,50.2294,50.2407,43100.0
2014-06-11 15:45:00,88.49,88.51,88.45,88.5,62500.0,50.2407,50.2521,50.218,50.2464,62500.0
2014-06-11 15:50:00,88.5,88.51,88.42,88.42,115500.0,50.2464,50.2521,50.201,50.201,115500.0
2014-06-11 15:55:00,88.42,88.44,88.37,88.44,174400.0,50.201,50.2123,50.1726,50.2123,174400.0
2014-06-12 09:30:00,88.21,88.71,88.21,88.64,98800.0,50.0818,50.3656,50.0818,50.3259,98800.0
2014-06-12 09:35:00,88.67,88.67,88.4,88.46,70600.0,50.3429,50.3429,50.1896,50.2237,70600.0
2014-06-12 09:40:00,88.45,88.45,88.33,88.41,52700.0,50.218,50.218,50.1499,50.1953,52700.0
2014-06-12 09:45:00,88.41,88.5,88.29,88.36,45300.0,50.1953,50.2464,50.1272,50.1669,45300.0
2014-06-12 09:50:00,88.36,88.36,88.21,88.23,60600.0,50.1669,50.1669,50.0818,50.0931,60600.0
2014-06-12 09:55:00,88.23,88.31,88.14,88.27,17200.0,50.0931,50.1385,50.042,50.1158,17200.0
2014-06-12 10:00:00,88.27,88.32,88.26,88.28,21100.0,50.1158,50.1442,50.1102,50.1215,21100.0
2014-06-12 10:05:00,88.28,88.29,88.18,88.2,33600.0,50.1215,50.1272,50.0647,50.0761,33600.0
2014-06-12 10:10:00,88.19,88.25,88.18,88.2,34700.0,50.0704,50.1045,50.0647,50.0761,34700.0
2014-06-12 10:15:00,88.21,88.36,88.19,88.34,23100.0,50.0818,50.1669,50.0704,50.1556,23100.0
2014-06-12 10:20:00,88.34,88.35,88.27,88.34,18200.0,50.1556,50.1612,50.1158,50.1556,18200.0
2014-06-12 10:25:00,88.34,88.44,88.34,88.42,24500.0,50.1556,50.2123,50.1556,50.201,24500.0
2014-06-12 10:30:00,88.42,88.43,88.33,88.33,26200.0,50.201,50.2067,50.1499,50.1499,26200.0
2014-06-12 10:35:00,88.34,88.34,88.29,88.3,23900.0,50.1556,50.1556,50.1272,50.1329,23900.0
2014-06-12 10:40:00,88.3,88.36,88.27,88.32,36400.0,50.1329,50.1669,50.1158,50.1442,36400.0
2014-06-12 10:45:00,88.32,88.35,88.28,88.31,28500.0,50.1442,50.1612,50.1215,50.1385,28500.0
2014-06-12 10:50:00,88.31,88.48,88.31,88.46,27700.0,50.1385,50.2351,50.1385,50.2237,27700.0
2014-06-12 10:55:00,88.46,88.57,88.45,88.57,31600.0,50.2237,50.2862,50.218,50.2862,31600.0
2014-06-12 11:00:00,88.57,88.57,88.42,88.45,36300.0,50.2862,50.2862,50.201,50.218,36300.0
2014-06-12 11:05:00,88.45,88.48,88.4,88.48,39200.0,50.218,50.2351,50.1896,50.2351,39200.0
2014-06-12 11:10:00,88.48,88.6,88.47,88.56,25100.0,50.2351,50.3032,50.2294,50.2805,25100.0
2014-06-12 11:15:00,88.54,88.58,88.54,88.57,18100.0,50.2691,50.2918,50.2691,50.2862,18100.0
2014-06-12 11:20:00,88.58,88.59,88.56,88.56,23500.0,50.2918,50.2975,50.2805,50.2805,23500.0
2014-06-12 11:25:00,88.56,88.62,88.54,88.61,25200.0,50.2805,50.3145,50.2691,50.3089,25200.0
2014-06-12 11:30:00,88.61,88.62,88.58,88.59,32400.0,50.3089,50.3145,50.2918,50.2975,32400.0
2014-06-12 11:35:00,88.58,88.61,88.57,88.59,47400.0,50.2918,50.3089,50.2862,50.2975,47400.0
2014-06-12 11:40:00,88.59,88.67,88.43,88.44,78000.0,50.2975,50.3429,50.2067,50.2123,78000.0
2014-06-12 11:45:00,88.45,88.5,88.44,88.49,37600.0,50.218,50.2464,50.2123,50.2407,37600.0
2014-06-12 11:50:00,88.49,88.5,88.35,88.37,49400.0,50.2407,50.2464,50.1612,50.1726,49400.0
2014-06-12 11:55:00,88.38,88.38,88.29,88.33,45000.0,50.1783,50.1783,50.1272,50.1499,45000.0
2014-06-12 12:00:00,88.33,88.35,88.28,88.3,38700.0,50.1499,50.1612,50.1215,50.1329,38700.0
2014-06-12 12:05:00,88.3,88.33,88.29,88.29,30800.0,50.1329,50.1499,50.1272,50.1272,30800.0
2014-06-12 12:10:00,88.29,88.3,88.25,88.25,25100.0,50.1272,50.1329,50.1045,50.1045,25100.0
2014-06-12 12:15:00,88.25,88.31,88.25,88.3,35500.0,50.1045,50.1385,50.1045,50.1329,35500.0
2014-06-12 12:20:00,88.3,88.3,88.24,88.28,33100.0,50.1329,50.1329,50.0988,50.1215,33100.0
2014-06-12 12:25:00,88.27,88.31,88.27,88.31,24200.0,50.1158,50.1385,50.1158,50.1385,24200.0
2014-06-12 12:30:00,88.3,88.31,88.3,88.31,10900.0,50.1329,50.1385,50.1329,50.1385,10900.0
2014-06-12 12:35:00,88.3,88.35,88.3,88.34,28000.0,50.1329,50.1612,50.1329,50.1556,28000.0
2014-06-12 12:40:00,88.35,88.36,88.33,88.33,39700.0,50.1612,50.1669,50.1499,50.1499,39700.0
2014-06-12 12:45:00,88.33,88.39,88.31,88.39,30900.0,50.1499,50.184,50.1385,50.184,30900.0
2014-06-12 12:50:00,88.38,88.38,88.26,88.3,24100.0,50.1783,50.1783,50.1102,50.1329,24100.0
2014-06-12 12:55:00,88.3,88.31,88.24,88.26,25000.0,50.1329,50.1385,50.0988,50.1102,25000.0
2014-06-12 13:00:00,88.26,88.3,88.25,88.28,44300.0,50.1102,50.1329,50.1045,50.1215,44300.0
2014-06-12 13:05:00,88.28,88.29,88.22,88.24,23700.0,50.1215,50.1272,50.0874,50.0988,23700.0
2014-06-12 13:10:00,88.24,88.3,88.23,88.3,22100.0,50.0988,50.1329,50.0931,50.1329,22100.0
2014-06-12 13:15:00,88.31,88.31,88.22,88.22,22000.0,50.1385,50.1385,50.0874,50.0874,22000.0
2014-06-12 13:20:00,88.22,88.41,88.21,88.36,60200.0,50.0874,50.1953,50.0818,50.1669,60200.0
2014-06-12 13:25:00,88.35,88.36,88.3,88.31,24800.0,50.1612,50.1669,50.1329,50.1385,24800.0
2014-06-12 13:30:00,88.31,88.35,88.28,88.33,31900.0,50.1385,50.1612,50.1215,50.1499,31900.0
2014-06-12 13:35:00,88.32,88.32,88.23,88.31,20900.0,50.1442,50.1442,50.0931,50.1385,20900.0
2014-06-12 13:40:00,88.3,88.32,88.26,88.32,36800.0,50.1329,50.1442,50.1102,50.1442,36800.0
2014-06-12 13:45:00,88.32,88.34,88.23,88.24,30900.0,50.1442,50.1556,50.0931,50.0988,30900.0
2014-06-12 13:50:00,88.23,88.26,88.18,88.19,33600.0,50.0931,50.1102,50.0647,50.0704,33600.0
2014-06-12 13:55:00,88.2,88.21,88.15,88.17,43600.0,50.0761,50.0818,50.0477,50.0591,43600.0
2014-06-12 14:00:00,88.17,88.39,88.15,88.39,88100.0,50.0591,50.184,50.0477,50.184,88100.0
2014-06-12 14:05:00,88.39,88.42,88.36,88.37,63500.0,50.184,50.201,50.1669,50.1726,63500.0
2014-06-12 14:10:00,88.36,88.38,88.31,88.35,27300.0,50.1669,50.1783,50.1385,50.1612,27300.0
2014-06-12 14:15:00,88.34,88.41,88.33,88.41,56700.0,50.1556,50.1953,50.1499,50.1953,56700.0
2014-06-12 14:20:00,88.4,88.4,88.28,88.28,28600.0,50.1896,50.1896,50.1215,50.1215,28600.0
2014-06-12 14:25:00,88.29,88.32,88.29,88.29,30500.0,50.1272,50.1442,50.1272,50.1272,30500.0
2014-06-12 14:30:00,88.29,88.31,88.27,88.29,26900.0,50.1272,50.1385,50.1158,50.1272,26900.0
2014-06-12 14:35:00,88.3,88.3,88.25,88.27,42500.0,50.1329,50.1329,50.1045,50.1158,42500.0
2014-06-12 14:40:00,88.26,88.29,88.24,88.29,21100.0,50.1102,50.1272,50.0988,50.1272,21100.0
2014-06-12 14:45:00,88.29,88.3,88.27,88.3,27900.0,50.1272,50.1329,50.1158,50.1329,27900.0
2014-06-12 14:50:00,88.3,88.31,88.27,88.31,34000.0,50.1329,50.1385,50.1158,50.1385,34000.0
2014-06-12 14:55:00,88.31,88.33,88.28,88.28,27600.0,50.1385,50.1499,50.1215,50.1215,27600.0
2014-06-12 15:00:00,88.29,88.29,88.24,88.25,53000.0,50.1272,50.1272,50.0988,50.1045,53000.0
2014-06-12 15:05:00,88.24,88.25,88.14,88.14,41000.0,50.0988,50.1045,50.042,50.042,41000.0
2014-06-12 15:10:00,88.14,88.2,88.11,88.18,50700.0,50.042,50.0761,50.025,50.0647,50700.0
2014-06-12 15:15:00,88.19,88.2,88.17,88.2,38200.0,50.0704,50.0761,50.0591,50.0761,38200.0
2014-06-12 15:20:00,88.21,88.26,88.17,88.22,44500.0,50.0818,50.1102,50.0591,50.0874,44500.0
2014-06-12 15:25:00,88.22,88.23,88.18,88.19,47000.0,50.0874,50.0931,50.0647,50.0704,47000.0
2014-06-12 15:30:00,88.19,88.2,88.14,88.18,55000.0,50.0704,50.0761,50.042,50.0647,55000.0
2014-06-12 15:35:00,88.17,88.19,88.08,88.08,73100.0,50.0591,50.0704,50.008,50.008,73100.0
2014-06-12 15:40:00,88.08,88.17,88.07,88.16,79600.0,50.008,50.0591,50.0023,50.0534,79600.0
2014-06-12 15:45:00,88.17,88.26,88.16,88.23,87500.0,50.0591,50.1102,50.0534,50.0931,87500.0
2014-06-12 15:50:00,88.23,88.31,88.23,88.29,96500.0,50.0931,50.1385,50.0931,50.1272,96500.0
2014-06-12 15:55:00,88.29,88.29,88.22,88.25,230000.0,50.1272,50.1272,50.0874,50.1045,230000.0
2014-06-13 09:30:00,88.17,88.17,87.92,87.96,60100.0,50.0591,50.0591,49.9171,49.9398,60100.0
2014-06-13 09:35:00,87.97,88.05,87.88,88.03,28000.0,49.9455,49.9909,49.8944,49.9796,28000.0
2014-06-13 09:40:00,87.99,88.06,87.97,88.01,28200.0,49.9569,49.9966,49.9455,49.9682,28200.0
2014-06-13 09:45:00,87.99,88.06,87.93,88.06,32000.0,49.9569,49.9966,49.9228,49.9966,32000.0
2014-06-13 09:50:00,88.06,88.09,87.98,88.03,33600.0,49.9966,50.0136,49.9512,49.9796,33600.0
2014-06-13 09:55:00,88.02,88.05,87.93,88.02,39900.0,49.9739,49.9909,49.9228,49.9739,39900.0
2014-06-13 10:00:00,88.02,88.15,87.98,88.15,30400.0,49.9739,50.0477,49.9512,50.0477,30400.0
2014-06-13 10:05:00,88.17,88.17,88.01,88.04,41600.0,50.0591,50.0591,49.9682,49.9852,41600.0
2014-06-13 10:10:00,88.05,88.1,87.98,88.07,35300.0,49.9909,50.0193,49.9512,50.0023,35300.0
2014-06-13 10:15:00,88.05,88.13,88.02,88.08,28600.0,49.9909,50.0363,49.9739,50.008,28600.0
2014-06-13 10:20:00,88.09,88.1,88.04,88.04,24700.0,50.0136,50.0193,49.9852,49.9852,24700.0
2014-06-13 10:25:00,88.05,88.1,88.04,88.08,20300.0,49.9909,50.0193,49.9852,50.008,20300.0
2014-06-13 10:30:00,88.09,88.36,88.07,88.35,36000.0,50.0136,50.1669,50.0023,50.1612,36000.0
2014-06-13 10:35:00,88.34,88.37,88.32,88.36,31500.0,50.1556,50.1726,50.1442,50.1669,31500.0
2014-06-13 10:40:00,88.36,88.36,88.33,88.35,25600.0,50.1669,50.1669,50.1499,50.1612,25600.0
2014-06-13 10:45:00,88.35,88.35,88.28,88.3,91900.0,50.1612,50.1612,50.1215,50.1329,91900.0
2014-06-13 10:50:00,88.3,88.33,88.29,88.32,35600.0,50.1329,50.1499,50.1272,50.1442,35600.0
2014-06-13 10:55:00,88.33,88.33,88.25,88.26,19400.0,50.1499,50.1499,50.1045,50.1102,19400.0
2014-06-13 11:00:00,88.26,88.27,88.2,88.26,56100.0,50.1102,50.1158,50.0761,50.1102,56100.0
2014-06-13 11:05:00,88.27,88.35,88.27,88.31,39500.0,50.1158,50.1612,50.1158,50.1385,39500.0
2014-06-13 11:10:00,88.32,88.35,88.29,88.3,23200.0,50.1442,50.1612,50.1272,50.1329,23200.0
2014-06-13 11:15:00,88.31,88.36,88.3,88.34,21300.0,50.1385,50.1669,50.1329,50.1556,21300.0
2014-06-13 11:20:00,88.32,88.38,88.32,88.34,38200.0,50.1442,50.1783,50.1442,50.1556,38200.0
2014-06-13 11:25:00,88.34,88.38,88.33,88.35,16600.0,50.1556,50.1783,50.1499,50.1612,16600.0
2014-06-13 11:30:00,88.35,88.36,88.25,88.25,17800.0,50.1612,50.1669,50.1045,50.1045,17800.0
2014-06-13 11:35:00,88.26,88.3,88.25,88.3,20100.0,50.1102,50.1329,50.1045,50.1329,20100.0
2014-06-13 11:40:00,88.3,88.33,88.29,88.33,23200.0,50.1329,50.1499,50.1272,50.1499,23200.0
2014-06-13 11:45:00,88.32,88.33,88.28,88.33,48100.0,50.1442,50.1499,50.1215,50.1499,48100.0
2014-06-13 11:50:00,88.34,88.35,88.27,88.34,23400.0,50.1556,50.1612,50.1158,50.1556,23400.0
2014-06-13 11:55:00,88.33,88.34,88.28,88.29,17700.0,50.1499,50.1556,50.1215,50.1272,17700.0
2014-06-13 12:00:00,88.29,88.34,88.27,88.33,33000.0,50.1272,50.1556,50.1158,50.1499,33000.0
2014-06-13 12:05:00,88.34,88.34,88.31,88.33,14600.0,50.1556,50.1556,50.1385,50.1499,14600.0
2014-06-13 12:10:00,88.33,88.34,88.23,88.25,26100.0,50.1499,50.1556,50.0931,50.1045,26100.0
2014-06-13 12:15:00,88.25,88.25,88.19,88.23,48700.0,50.1045,50.1045,50.0704,50.0931,48700.0
2014-06-13 12:20:00,88.23,88.24,88.2,88.23,21300.0,50.0931,50.0988,50.0761,50.0931,21300.0
2014-06-13 12:25:00,88.23,88.24,88.2,88.22,17600.0,50.0931,50.0988,50.0761,50.0874,17600.0
2014-06-13 12:30:00,88.22,88.23,88.19,88.2,19000.0,50.0874,50.0931,50.0704,50.0761,19000.0
2014-06-13 12:35:00,88.2,88.21,88.18,88.19,31000.0,50.0761,50.0818,50.0647,50.0704,31000.0
2014-06-13 12:40:00,88.19,88.21,88.1,88.1,24700.0,50.0704,50.0818,50.0193,50.0193,24700.0
2014-06-13 12:45:00,88.1,88.18,88.09,88.18,30200.0,50.0193,50.0647,50.0136,50.0647,30200.0
2014-06-13 12:50:00,88.19,88.2,88.18,88.19,19900.0,50.0704,50.0761,50.0647,50.0704,19900.0
2014-06-13 12:55:00,88.2,88.23,88.18,88.18,10800.0,50.0761,50.0931,50.0647,50.0647,10800.0
2014-06-13 13:00:00,88.18,88.22,88.18,88.21,16700.0,50.0647,50.0874,50.0647,50.0818,16700.0
2014-06-13 13:05:00,88.22,88.22,88.2,88.2,27000.0,50.0874,50.0874,50.0761,50.0761,27000.0
2014-06-13 13:10:00,88.2,88.2,88.12,88.15,20700.0,50.0761,50.0761,50.0307,50.0477,20700.0
2014-06-13 13:15:00,88.15,88.17,88.15,88.17,15800.0,50.0477,50.0591,50.0477,50.0591,15800.0
2014-06-13 13:20:00,88.18,88.22,88.15,88.21,13300.0,50.0647,50.0874,50.0477,50.0818,13300.0
2014-06-13 13:25:00,88.21,88.22,88.16,88.16,27800.0,50.0818,50.0874,50.0534,50.0534,27800.0
2014-06-13 13:30:00,88.15,88.15,88.12,88.12,15400.0,50.0477,50.0477,50.0307,50.0307,15400.0
2014-06-13 13:35:00,88.13,88.22,88.13,88.2,28500.0,50.0363,50.0874,50.0363,50.0761,28500.0
2014-06-13 13:40:00,88.19,88.2,88.16,88.18,16900.0,50.0704,50.0761,50.0534,50.0647,16900.0
2014-06-13 13:45:00,88.19,88.25,88.19,88.21,19800.0,50.0704,50.1045,50.0704,50.0818,19800.0
2014-06-13 13:50:00,88.21,88.28,88.2,88.28,21200.0,50.0818,50.1215,50.0761,50.1215,21200.0
2014-06-13 13:55:00,88.29,88.3,88.25,88.28,19200.0,50.1272,50.1329,50.1045,50.1215,19200.0
2014-06-13 14:00:00,88.28,88.31,88.27,88.3,19100.0,50.1215,50.1385,50.1158,50.1329,19100.0
2014-06-13 14:05:00,88.3,88.41,88.29,88.35,56700.0,50.1329,50.1953,50.1272,50.1612,56700.0
2014-06-13 14:10:00,88.34,88.39,88.33,88.39,21300.0,50.1556,50.184,50.1499,50.184,21300.0
2014-06-13 14:15:00,88.38,88.5,88.38,88.47,20000.0,50.1783,50.2464,50.1783,50.2294,20000.0
2014-06-13 14:20:00,88.46,88.47,88.44,88.44,10800.0,50.2237,50.2294,50.2123,50.2123,10800.0
2014-06-13 14:25:00,88.45,88.47,88.39,88.47,18700.0,50.218,50.2294,50.184,50.2294,18700.0
2014-06-13 14:30:00,88.47,88.48,88.42,88.44,24600.0,50.2294,50.2351,50.201,50.2123,24600.0
2014-06-13 14:35:00,88.44,88.6,88.43,88.51,54100.0,50.2123,50.3032,50.2067,50.2521,54100.0
2014-06-13 14:40:00,88.51,88.52,88.43,88.44,20100.0,50.2521,50.2578,50.2067,50.2123,20100.0
2014-06-13 14:45:00,88.45,88.49,88.45,88.46,17000.0,50.218,50.2407,50.218,50.2237,17000.0
2014-06-13 14:50:00,88.46,88.48,88.42,88.42,12000.0,50.2237,50.2351,50.201,50.201,12000.0
2014-06-13 14:55:00,88.42,88.47,88.42,88.47,16100.0,50.201,50.2294,50.201,50.2294,16100.0
2014-06-13 15:00:00,88.47,88.51,88.46,88.48,19200.0,50.2294,50.2521,50.2237,50.2351,19200.0
2014-06-13 15:05:00,88.48,88.63,88.48,88.63,28900.0,50.2351,50.3202,50.2351,50.3202,28900.0
2014-06-13 15:10:00,88.63,88.63,88.55,88.61,52400.0,50.3202,50.3202,50.2748,50.3089,52400.0
2014-06-13 15:15:00,88.6,88.62,88.56,88.56,40600.0,50.3032,50.3145,50.2805,50.2805,40600.0
2014-06-13 15:20:00,88.56,88.56,88.45,88.47,33300.0,50.2805,50.2805,50.218,50.2294,33300.0
2014-06-13 15:25:00,88.47,88.47,88.38,88.4,25900.0,50.2294,50.2294,50.1783,50.1896,25900.0
2014-06-13 15:30:00,88.41,88.41,88.31,88.39,31200.0,50.1953,50.1953,50.1385,50.184,31200.0
2014-06-13 15:35:00,88.39,88.44,88.38,88.4,33800.0,50.184,50.2123,50.1783,50.1896,33800.0
2014-06-13 15:40:00,88.39,88.39,88.26,88.27,32600.0,50.184,50.184,50.1102,50.1158,32600.0
2014-06-13 15:45:00,88.27,88.28,88.23,88.26,48500.0,50.1158,50.1215,50.0931,50.1102,48500.0
2014-06-13 15:50:00,88.26,88.31,88.25,88.27,65900.0,50.1102,50.1385,50.1045,50.1158,65900.0
2014-06-13 15:55:00,88.27,88.44,88.26,88.42,221500.0,50.1158,50.2123,50.1102,50.201,221500.0
2014-06-16 09:30:00,88.37,88.37,88.07,88.08,124700.0,50.1726,50.1726,50.0023,50.008,124700.0
2014-06-16 09:35:00,88.1,88.46,88.09,88.41,166800.0,50.0193,50.2237,50.0136,50.1953,166800.0
2014-06-16 09:40:00,88.41,88.59,88.38,88.56,64000.0,50.1953,50.2975,50.1783,50.2805,64000.0
2014-06-16 09:45:00,88.56,88.67,88.49,88.67,39600.0,50.2805,50.3429,50.2407,50.3429,39600.0
2014-06-16 09:50:00,88.66,88.97,88.61,88.94,169700.0,50.3373,50.5133,50.3089,50.4962,169700.0
2014-06-16 09:55:00,88.93,89.05,88.7,88.7,98200.0,50.4905,50.5587,50.36,50.36,98200.0
2014-06-16 10:00:00,88.67,88.94,88.66,88.92,57300.0,50.3429,50.4962,50.3373,50.4849,57300.0
2014-06-16 10:05:00,88.93,89.02,88.92,88.96,76700.0,50.4905,50.5416,50.4849,50.5076,76700.0
2014-06-16 10:10:00,88.97,88.97,88.84,88.88,25700.0,50.5133,50.5133,50.4395,50.4622,25700.0
2014-06-16 10:15:00,88.88,88.91,88.84,88.85,22400.0,50.4622,50.4792,50.4395,50.4451,22400.0
2014-06-16 10:20:00,88.85,89.02,88.84,89.02,32000.0,50.4451,50.5416,50.4395,50.5416,32000.0
2014-06-16 10:25:00,89.02,89.12,89.0,89.04,46200.0,50.5416,50.5984,50.5303,50.553,46200.0
2014-06-16 10:30:00,89.04,89.06,88.99,89.06,25000.0,50.553,50.5644,50.5246,50.5644,25000.0
2014-06-16 10:35:00,89.07,89.07,88.99,89.01,16300.0,50.57,50.57,50.5246,50.536,16300.0
2014-06-16 10:40:00,89.02,89.02,88.95,88.95,16500.0,50.5416,50.5416,50.5019,50.5019,16500.0
2014-06-16 10:45:00,88.94,88.96,88.92,88.93,22000.0,50.4962,50.5076,50.4849,50.4905,22000.0
2014-06-16 10:50:00,88.92,88.92,88.88,88.89,17700.0,50.4849,50.4849,50.4622,50.4678,17700.0
2014-06-16 10:55:00,88.89,89.06,88.88,89.01,22400.0,50.4678,50.5644,50.4622,50.536,22400.0
2014-06-16 11:00:00,89.01,89.01,88.94,88.95,14300.0,50.536,50.536,50.4962,50.5019,14300.0
2014-06-16 11:05:00,88.93,88.93,88.77,88.8,24300.0,50.4905,50.4905,50.3997,50.4167,24300.0
2014-06-16 11:10:00,88.79,88.82,88.78,88.81,14100.0,50.4111,50.4281,50.4054,50.4224,14100.0
2014-06-16 11:15:00,88.81,88.87,88.8,88.82,29800.0,50.4224,50.4565,50.4167,50.4281,29800.0
2014-06-16 11:20:00,88.83,88.92,88.82,88.91,25200.0,50.4338,50.4849,50.4281,50.4792,25200.0
2014-06-16 11:25:00,88.91,88.99,88.89,88.93,41700.0,50.4792,50.5246,50.4678,50.4905,41700.0
2014-06-16 11:30:00,88.92,88.95,88.88,88.89,28100.0,50.4849,50.5019,50.4622,50.4678,28100.0
2014-06-16 11:35:00,88.88,88.89,88.84,88.87,20700.0,50.4622,50.4678,50.4395,50.4565,20700.0
2014-06-16 11:40:00,88.87,88.92,88.85,88.9,19400.0,50.4565,50.4849,50.4451,50.4735,19400.0
2014-06-16 11:45:00,88.9,88.95,88.89,88.91,31300.0,50.4735,50.5019,50.4678,50.4792,31300.0
2014-06-16 11:50:00,88.92,88.98,88.88,88.97,24700.0,50.4849,50.5189,50.4622,50.5133,24700.0
2014-06-16 11:55:00,88.97,89.02,88.95,89.01,37500.0,50.5133,50.5416,50.5019,50.536,37500.0
2014-06-16 12:00:00,89.0,89.02,88.97,88.98,39200.0,50.5303,50.5416,50.5133,50.5189,39200.0
2014-06-16 12:05:00,88.97,89.02,88.96,89.0,31300.0,50.5133,50.5416,50.5076,50.5303,31300.0
2014-06-16 12:10:00,89.01,89.06,88.98,89.05,253700.0,50.536,50.5644,50.5189,50.5587,253700.0
2014-06-16 12:15:00,89.06,89.07,88.95,88.95,19900.0,50.5644,50.57,50.5019,50.5019,19900.0
2014-06-16 12:20:00,88.96,88.99,88.94,88.99,25300.0,50.5076,50.5246,50.4962,50.5246,25300.0
2014-06-16 12:25:00,88.99,89.02,88.96,88.97,32000.0,50.5246,50.5416,50.5076,50.5133,32000.0
2014-06-16 12:30:00,88.98,89.01,88.95,88.97,18000.0,50.5189,50.536,50.5019,50.5133,18000.0
2014-06-16 12:35:00,88.97,88.98,88.94,88.95,25400.0,50.5133,50.5189,50.4962,50.5019,25400.0
2014-06-16 12:40:00,88.95,88.99,88.93,88.99,24400.0,50.5019,50.5246,50.4905,50.5246,24400.0
2014-06-16 12:45:00,88.98,89.0,88.95,88.98,33100.0,50.5189,50.5303,50.5019,50.5189,33100.0
2014-06-16 12:50:00,88.97,89.03,88.95,89.01,25600.0,50.5133,50.5473,50.5019,50.536,25600.0
2014-06-16 12:55:00,89.0,89.03,89.0,89.03,19900.0,50.5303,50.5473,50.5303,50.5473,19900.0
2014-06-16 13:00:00,89.01,89.04,89.0,89.04,20500.0,50.536,50.553,50.5303,50.553,20500.0
2014-06-16 13:05:00,89.04,89.06,89.02,89.05,17900.0,50.553,50.5644,50.5416,50.5587,17900.0
2014-06-16 13:10:00,89.04,89.06,89.0,89.02,25500.0,50.553,50.5644,50.5303,50.5416,25500.0
2014-06-16 13:15:00,89.01,89.01,88.94,88.98,20100.0,50.536,50.536,50.4962,50.5189,20100.0
2014-06-16 13:20:00,88.97,88.97,88.88,88.88,20100.0,50.5133,50.5133,50.4622,50.4622,20100.0
2014-06-16 13:25:00,88.88,88.89,88.82,88.82,15800.0,50.4622,50.4678,50.4281,50.4281,15800.0
2014-06-16 13:30:00,88.82,88.92,88.81,88.92,22500.0,50.4281,50.4849,50.4224,50.4849,22500.0
2014-06-16 13:35:00,88.92,89.1,88.92,89.07,29400.0,50.4849,50.5871,50.4849,50.57,29400.0
2014-06-16 13:40:00,89.07,89.09,89.04,89.08,26200.0,50.57,50.5814,50.553,50.5757,26200.0
2014-06-16 13:45:00,89.08,89.1,89.07,89.08,14400.0,50.5757,50.5871,50.57,50.5757,14400.0
2014-06-16 13:50:00,89.06,89.11,89.06,89.09,32100.0,50.5644,50.5927,50.5644,50.5814,32100.0
2014-06-16 13:55:00,89.09,89.16,89.08,89.16,29500.0,50.5814,50.6211,50.5757,50.6211,29500.0
2014-06-16 14:00:00,89.15,89.18,89.14,89.15,31300.0,50.6155,50.6325,50.6098,50.6155,31300.0
2014-06-16 14:05:00,89.14,89.23,89.13,89.23,33800.0,50.6098,50.6609,50.6041,50.6609,33800.0
2014-06-16 14:10:00,89.23,89.26,89.21,89.26,47000.0,50.6609,50.6779,50.6495,50.6779,47000.0
2014-06-16 14:15:00,89.26,89.26,89.2,89.2,33200.0,50.6779,50.6779,50.6438,50.6438,33200.0
2014-06-16 14:20:00,89.2,89.21,89.08,89.09,64100.0,50.6438,50.6495,50.5757,50.5814,64100.0
2014-06-16 14:25:00,89.1,89.23,89.09,89.21,94200.0,50.5871,50.6609,50.5814,50.6495,94200.0
2014-06-16 14:30:00,89.21,89.23,89.16,89.22,42000.0,50.6495,50.6609,50.6211,50.6552,42000.0
2014-06-16 14:35:00,89.23,89.26,89.23,89.23,29400.0,50.6609,50.6779,50.6609,50.6609,29400.0
2014-06-16 14:40:00,89.23,89.23,89.18,89.18,34200.0,50.6609,50.6609,50.6325,50.6325,34200.0
2014-06-16 14:45:00,89.18,89.25,89.17,89.23,30000.0,50.6325,50.6722,50.6268,50.6609,30000.0
2014-06-16 14:50:00,89.23,89.26,89.17,89.23,45400.0,50.6609,50.6779,50.6268,50.6609,45400.0
2014-06-16 14:55:00,89.23,89.24,89.1,89.11,51400.0,50.6609,50.6666,50.5871,50.5927,51400.0
2014-06-16 15:00:00,89.11,89.13,89.06,89.11,49200.0,50.5927,50.6041,50.5644,50.5927,49200.0
2014-06-16 15:05:00,89.11,89.15,89.1,89.13,37900.0,50.5927,50.6155,50.5871,50.6041,37900.0
2014-06-16 15:10:00,89.13,89.14,89.1,89.11,49800.0,50.6041,50.6098,50.5871,50.5927,49800.0
2014-06-16 15:15:00,89.11,89.17,89.05,89.17,55600.0,50.5927,50.6268,50.5587,50.6268,55600.0
2014-06-16 15:20:00,89.16,89.26,89.15,89.22,63500.0,50.6211,50.6779,50.6155,50.6552,63500.0
2014-06-16 15:25:00,89.22,89.36,89.2,89.3,65500.0,50.6552,50.7347,50.6438,50.7006,65500.0
2014-06-16 15:30:00,89.3,89.3,89.19,89.2,68800.0,50.7006,50.7006,50.6382,50.6438,68800.0
2014-06-16 15:35:00,89.2,89.21,89.11,89.15,61800.0,50.6438,50.6495,50.5927,50.6155,61800.0
2014-06-16 15:40:00,89.15,89.17,89.11,89.11,43200.0,50.6155,50.6268,50.5927,50.5927,43200.0
2014-06-16 15:45:00,89.11,89.12,89.03,89.04,97500.0,50.5927,50.5984,50.5473,50.553,97500.0
2014-06-16 15:50:00,89.03,89.03,89.01,89.03,94800.0,50.5473,50.5473,50.536,50.5473,94800.0
2014-06-16 15:55:00,89.03,89.04,89.01,89.04,248400.0,50.5473,50.553,50.536,50.553,248400.0
2014-06-17 09:30:00,88.78,88.94,88.72,88.93,99100.0,50.4054,50.4962,50.3713,50.4905,99100.0
2014-06-17 09:35:00,88.9,89.0,88.79,88.84,52400.0,50.4735,50.5303,50.4111,50.4395,52400.0
2014-06-17 09:40:00,88.86,88.86,88.66,88.7,48400.0,50.4508,50.4508,50.3373,50.36,48400.0
2014-06-17 09:45:00,88.7,88.81,88.52,88.62,129200.0,50.36,50.4224,50.2578,50.3145,129200.0
2014-06-17 09:50:00,88.63,88.7,88.6,88.6,43100.0,50.3202,50.36,50.3032,50.3032,43100.0
2014-06-17 09:55:00,88.61,88.83,88.61,88.72,58000.0,50.3089,50.4338,50.3089,50.3713,58000.0
2014-06-17 10:00:00,88.73,88.75,88.67,88.73,29500.0,50.377,50.3884,50.3429,50.377,29500.0
2014-06-17 10:05:00,88.73,88.73,88.54,88.66,44500.0,50.377,50.377,50.2691,50.3373,44500.0
2014-06-17 10:10:00,88.66,88.75,88.65,88.75,41100.0,50.3373,50.3884,50.3316,50.3884,41100.0
2014-06-17 10:15:00,88.74,88.75,88.69,88.69,27200.0,50.3827,50.3884,50.3543,50.3543,27200.0
2014-06-17 10:20:00,88.69,88.71,88.52,88.52,37100.0,50.3543,50.3656,50.2578,50.2578,37100.0
2014-06-17 10:25:00,88.52,88.55,88.51,88.53,42300.0,50.2578,50.2748,50.2521,50.2634,42300.0
2014-06-17 10:30:00,88.54,88.61,88.53,88.6,56400.0,50.2691,50.3089,50.2634,50.3032,56400.0
2014-06-17 10:35:00,88.6,88.65,88.58,88.65,32900.0,50.3032,50.3316,50.2918,50.3316,32900.0
2014-06-17 10:40:00,88.65,88.66,88.6,88.62,53500.0,50.3316,50.3373,50.3032,50.3145,53500.0
2014-06-17 10:45:00,88.61,88.63,88.41,88.46,126900.0,50.3089,50.3202,50.1953,50.2237,126900.0
2014-06-17 10:50:00,88.45,88.48,88.42,88.45,56400.0,50.218,50.2351,50.201,50.218,56400.0
2014-06-17 10:55:00,88.45,88.53,88.45,88.5,45900.0,50.218,50.2634,50.218,50.2464,45900.0
2014-06-17 11:00:00,88.51,88.56,88.49,88.52,33600.0,50.2521,50.2805,50.2407,50.2578,33600.0
2014-06-17 11:05:00,88.51,88.54,88.49,88.5,57200.0,50.2521,50.2691,50.2407,50.2464,57200.0
2014-06-17 11:10:00,88.49,88.51,88.49,88.5,48600.0,50.2407,50.2521,50.2407,50.2464,48600.0
2014-06-17 11:15:00,88.5,88.51,88.49,88.5,40100.0,50.2464,50.2521,50.2407,50.2464,40100.0
2014-06-17 11:20:00,88.5,88.59,88.5,88.56,51500.0,50.2464,50.2975,50.2464,50.2805,51500.0
2014-06-17 11:25:00,88.55,88.58,88.52,88.55,34400.0,50.2748,50.2918,50.2578,50.2748,34400.0
2014-06-17 11:30:00,88.56,88.7,88.56,88.69,53700.0,50.2805,50.36,50.2805,50.3543,53700.0
2014-06-17 11:35:00,88.69,88.77,88.69,88.73,58600.0,50.3543,50.3997,50.3543,50.377,58600.0
2014-06-17 11:40:00,88.73,88.73,88.69,88.72,29600.0,50.377,50.377,50.3543,50.3713,29600.0
2014-06-17 11:45:00,88.71,88.75,88.7,88.73,26200.0,50.3656,50.3884,50.36,50.377,26200.0
2014-06-17 11:50:00,88.72,88.75,88.7,88.72,14400.0,50.3713,50.3884,50.36,50.3713,14400.0
2014-06-17 11:55:00,88.72,88.73,88.7,88.71,37300.0,50.3713,50.377,50.36,50.3656,37300.0
2014-06-17 12:00:00,88.71,88.72,88.69,88.72,32600.0,50.3656,50.3713,50.3543,50.3713,32600.0
2014-06-17 12:05:00,88.72,88.72,88.64,88.65,51600.0,50.3713,50.3713,50.3259,50.3316,51600.0
2014-06-17 12:10:00,88.66,88.75,88.66,88.75,64100.0,50.3373,50.3884,50.3373,50.3884,64100.0
2014-06-17 12:15:00,88.74,88.75,88.63,88.65,54500.0,50.3827,50.3884,50.3202,50.3316,54500.0
2014-06-17 12:20:00,88.65,88.65,88.56,88.57,29600.0,50.3316,50.3316,50.2805,50.2862,29600.0
2014-06-17 12:25:00,88.57,88.61,88.55,88.55,31700.0,50.2862,50.3089,50.2748,50.2748,31700.0
2014-06-17 12:30:00,88.54,88.64,88.54,88.63,32700.0,50.2691,50.3259,50.2691,50.3202,32700.0
2014-06-17 12:35:00,88.64,88.64,88.61,88.62,10100.0,50.3259,50.3259,50.3089,50.3145,10100.0
2014-06-17 12:40:00,88.63,88.66,88.61,88.66,24400.0,50.3202,50.3373,50.3089,50.3373,24400.0
2014-06-17 12:45:00,88.66,88.69,88.63,88.67,30900.0,50.3373,50.3543,50.3202,50.3429,30900.0
2014-06-17 12:50:00,88.67,88.72,88.65,88.71,31400.0,50.3429,50.3713,50.3316,50.3656,31400.0
2014-06-17 12:55:00,88.71,88.73,88.69,88.69,14300.0,50.3656,50.377,50.3543,50.3543,14300.0
2014-06-17 13:00:00,88.7,88.71,88.66,88.66,22200.0,50.36,50.3656,50.3373,50.3373,22200.0
2014-06-17 13:05:00,88.66,88.67,88.59,88.59,11000.0,50.3373,50.3429,50.2975,50.2975,11000.0
2014-06-17 13:10:00,88.59,88.59,88.54,88.54,17200.0,50.2975,50.2975,50.2691,50.2691,17200.0
2014-06-17 13:15:00,88.54,88.59,88.54,88.58,30800.0,50.2691,50.2975,50.2691,50.2918,30800.0
2014-06-17 13:20:00,88.58,88.59,88.58,88.59,21800.0,50.2918,50.2975,50.2918,50.2975,21800.0
2014-06-17 13:25:00,88.59,88.61,88.58,88.61,23700.0,50.2975,50.3089,50.2918,50.3089,23700.0
2014-06-17 13:30:00,88.61,88.67,88.6,88.65,28200.0,50.3089,50.3429,50.3032,50.3316,28200.0
2014-06-17 13:35:00,88.65,88.67,88.63,88.64,16800.0,50.3316,50.3429,50.3202,50.3259,16800.0
2014-06-17 13:40:00,88.64,88.68,88.64,88.67,20200.0,50.3259,50.3486,50.3259,50.3429,20200.0
2014-06-17 13:45:00,88.68,88.74,88.68,88.7,36900.0,50.3486,50.3827,50.3486,50.36,36900.0
2014-06-17 13:50:00,88.7,88.7,88.64,88.68,39000.0,50.36,50.36,50.3259,50.3486,39000.0
2014-06-17 13:55:00,88.67,88.7,88.67,88.69,37000.0,50.3429,50.36,50.3429,50.3543,37000.0
2014-06-17 14:00:00,88.69,88.7,88.65,88.66,16100.0,50.3543,50.36,50.3316,50.3373,16100.0
2014-06-17 14:05:00,88.67,88.69,88.66,88.69,19100.0,50.3429,50.3543,50.3373,50.3543,19100.0
2014-06-17 14:10:00,88.68,88.69,88.67,88.68,20700.0,50.3486,50.3543,50.3429,50.3486,20700.0
2014-06-17 14:15:00,88.67,88.69,88.66,88.68,41700.0,50.3429,50.3543,50.3373,50.3486,41700.0
2014-06-17 14:20:00,88.67,88.74,88.67,88.72,43500.0,50.3429,50.3827,50.3429,50.3713,43500.0
2014-06-17 14:25:00,88.71,88.74,88.7,88.72,25100.0,50.3656,50.3827,50.36,50.3713,25100.0
2014-06-17 14:30:00,88.71,88.71,88.67,88.67,19500.0,50.3656,50.3656,50.3429,50.3429,19500.0
2014-06-17 14:35:00,88.67,88.67,88.65,88.67,29200.0,50.3429,50.3429,50.3316,50.3429,29200.0
2014-06-17 14:40:00,88.67,88.68,88.65,88.68,24900.0,50.3429,50.3486,50.3316,50.3486,24900.0
2014-06-17 14:45:00,88.67,88.68,88.66,88.67,42400.0,50.3429,50.3486,50.3373,50.3429,42400.0
2014-06-17 14:50:00,88.66,88.68,88.66,88.67,19300.0,50.3373,50.3486,50.3373,50.3429,19300.0
2014-06-17 14:55:00,88.66,88.68,88.65,88.66,39300.0,50.3373,50.3486,50.3316,50.3373,39300.0
2014-06-17 15:00:00,88.67,88.69,88.65,88.67,49300.0,50.3429,50.3543,50.3316,50.3429,49300.0
2014-06-17 15:05:00,88.67,88.67,88.63,88.67,46900.0,50.3429,50.3429,50.3202,50.3429,46900.0
2014-06-17 15:10:00,88.67,88.68,88.65,88.66,59400.0,50.3429,50.3486,50.3316,50.3373,59400.0
2014-06-17 15:15:00,88.66,88.7,88.64,88.69,63500.0,50.3373,50.36,50.3259,50.3543,63500.0
2014-06-17 15:20:00,88.69,88.7,88.67,88.67,65800.0,50.3543,50.36,50.3429,50.3429,65800.0
2014-06-17 15:25:00,88.67,88.72,88.66,88.71,66300.0,50.3429,50.3713,50.3373,50.3656,66300.0
2014-06-17 15:30:00,88.72,88.77,88.7,88.76,72900.0,50.3713,50.3997,50.36,50.394,72900.0
2014-06-17 15:35:00,88.76,88.79,88.76,88.77,69700.0,50.394,50.4111,50.394,50.3997,69700.0
2014-06-17 15:40:00,88.76,88.83,88.76,88.81,70700.0,50.394,50.4338,50.394,50.4224,70700.0
2014-06-17 15:45:00,88.8,88.8,88.71,88.75,102600.0,50.4167,50.4167,50.3656,50.3884,102600.0
2014-06-17 15:50:00,88.75,88.78,88.7,88.71,98300.0,50.3884,50.4054,50.36,50.3656,98300.0
2014-06-17 15:55:00,88.72,88.79,88.68,88.77,230300.0,50.3713,50.4111,50.3486,50.3997,230300.0
2014-06-18 09:30:00,88.82,89.24,88.44,89.21,184300.0,50.4281,50.6666,50.2123,50.6495,184300.0
2014-06-18 09:35:00,89.22,89.49,89.19,89.27,108400.0,50.6552,50.8085,50.6382,50.6836,108400.0
2014-06-18 09:40:00,89.34,89.53,89.28,89.5,78000.0,50.7233,50.8312,50.6893,50.8142,78000.0
2014-06-18 09:45:00,89.5,89.54,89.42,89.45,102500.0,50.8142,50.8369,50.7687,50.7858,102500.0
2014-06-18 09:50:00,89.45,89.66,89.45,89.63,74200.0,50.7858,50.905,50.7858,50.888,74200.0
2014-06-18 09:55:00,89.64,89.69,89.61,89.63,92900.0,50.8937,50.922,50.8766,50.888,92900.0
2014-06-18 10:00:00,89.63,89.64,89.49,89.54,69000.0,50.888,50.8937,50.8085,50.8369,69000.0
2014-06-18 10:05:00,89.55,89.64,89.55,89.56,52000.0,50.8426,50.8937,50.8426,50.8482,52000.0
2014-06-18 10:10:00,89.56,89.63,89.56,89.6,56700.0,50.8482,50.888,50.8482,50.8709,56700.0
2014-06-18 10:15:00,89.6,89.64,89.5,89.56,57000.0,50.8709,50.8937,50.8142,50.8482,57000.0
2014-06-18 10:20:00,89.56,89.6,89.47,89.57,37000.0,50.8482,50.8709,50.7971,50.8539,37000.0
2014-06-18 10:25:00,89.57,89.57,89.48,89.57,29200.0,50.8539,50.8539,50.8028,50.8539,29200.0
2014-06-18 10:30:00,89.56,89.57,89.45,89.46,29700.0,50.8482,50.8539,50.7858,50.7915,29700.0
2014-06-18 10:35:00,89.46,89.46,89.35,89.36,29600.0,50.7915,50.7915,50.729,50.7347,29600.0
2014-06-18 10:40:00,89.37,89.53,89.36,89.53,43100.0,50.7404,50.8312,50.7347,50.8312,43100.0
2014-06-18 10:45:00,89.53,89.6,89.52,89.55,36200.0,50.8312,50.8709,50.8255,50.8426,36200.0
2014-06-18 10:50:00,89.56,89.65,89.56,89.62,26500.0,50.8482,50.8993,50.8482,50.8823,26500.0
2014-06-18 10:55:00,89.63,89.63,89.53,89.56,38200.0,50.888,50.888,50.8312,50.8482,38200.0
2014-06-18 11:00:00,89.55,89.59,89.52,89.52,48600.0,50.8426,50.8653,50.8255,50.8255,48600.0
2014-06-18 11:05:00,89.52,89.52,89.47,89.51,31900.0,50.8255,50.8255,50.7971,50.8198,31900.0
2014-06-18 11:10:00,89.51,89.53,89.47,89.51,30400.0,50.8198,50.8312,50.7971,50.8198,30400.0
2014-06-18 11:15:00,89.51,89.55,89.51,89.53,22400.0,50.8198,50.8426,50.8198,50.8312,22400.0
2014-06-18 11:20:00,89.54,89.55,89.48,89.48,26600.0,50.8369,50.8426,50.8028,50.8028,26600.0
2014-06-18 11:25:00,89.48,89.51,89.47,89.51,40900.0,50.8028,50.8198,50.7971,50.8198,40900.0
2014-06-18 11:30:00,89.51,89.52,89.48,89.52,27800.0,50.8198,50.8255,50.8028,50.8255,27800.0
2014-06-18 11:35:00,89.52,89.53,89.49,89.5,25100.0,50.8255,50.8312,50.8085,50.8142,25100.0
2014-06-18 11:40:00,89.5,89.51,89.47,89.47,19500.0,50.8142,50.8198,50.7971,50.7971,19500.0
2014-06-18 11:45:00,89.48,89.48,89.32,89.32,24500.0,50.8028,50.8028,50.712,50.712,24500.0
2014-06-18 11:50:00,89.32,89.34,89.32,89.32,29100.0,50.712,50.7233,50.712,50.712,29100.0
2014-06-18 11:55:00,89.33,89.41,89.33,89.36,55500.0,50.7177,50.7631,50.7177,50.7347,55500.0
2014-06-18 12:00:00,89.36,89.36,89.31,89.34,58000.0,50.7347,50.7347,50.7063,50.7233,58000.0
2014-06-18 12:05:00,89.34,89.35,89.32,89.32,18900.0,50.7233,50.729,50.712,50.712,18900.0
2014-06-18 12:10:00,89.32,89.35,89.31,89.32,58800.0,50.712,50.729,50.7063,50.712,58800.0
2014-06-18 12:15:00,89.31,89.32,89.27,89.28,18900.0,50.7063,50.712,50.6836,50.6893,18900.0
2014-06-18 12:20:00,89.27,89.39,89.27,89.37,30200.0,50.6836,50.7517,50.6836,50.7404,30200.0
2014-06-18 12:25:00,89.36,89.49,89.34,89.46,63900.0,50.7347,50.8085,50.7233,50.7915,63900.0
2014-06-18 12:30:00,89.47,89.47,89.37,89.37,18000.0,50.7971,50.7971,50.7404,50.7404,18000.0
2014-06-18 12:35:00,89.36,89.37,89.31,89.31,21400.0,50.7347,50.7404,50.7063,50.7063,21400.0
2014-06-18 12:40:00,89.31,89.51,89.3,89.46,45200.0,50.7063,50.8198,50.7006,50.7915,45200.0
2014-06-18 12:45:00,89.47,89.5,89.44,89.47,16100.0,50.7971,50.8142,50.7801,50.7971,16100.0
2014-06-18 12:50:00,89.47,89.52,89.45,89.52,31700.0,50.7971,50.8255,50.7858,50.8255,31700.0
2014-06-18 12:55:00,89.52,89.52,89.44,89.44,11000.0,50.8255,50.8255,50.7801,50.7801,11000.0
2014-06-18 13:00:00,89.44,89.45,89.36,89.36,20700.0,50.7801,50.7858,50.7347,50.7347,20700.0
2014-06-18 13:05:00,89.36,89.36,89.32,89.33,15900.0,50.7347,50.7347,50.712,50.7177,15900.0
2014-06-18 13:10:00,89.34,89.39,89.32,89.38,15400.0,50.7233,50.7517,50.712,50.746,15400.0
2014-06-18 13:15:00,89.39,89.4,89.32,89.33,42800.0,50.7517,50.7574,50.712,50.7177,42800.0
2014-06-18 13:20:00,89.34,89.43,89.34,89.41,23800.0,50.7233,50.7744,50.7233,50.7631,23800.0
2014-06-18 13:25:00,89.4,89.49,89.39,89.43,64500.0,50.7574,50.8085,50.7517,50.7744,64500.0
2014-06-18 13:30:00,89.43,89.48,89.39,89.47,32400.0,50.7744,50.8028,50.7517,50.7971,32400.0
2014-06-18 13:35:00,89.46,89.48,89.44,89.45,32200.0,50.7915,50.8028,50.7801,50.7858,32200.0
2014-06-18 13:40:00,89.44,89.44,89.31,89.32,17900.0,50.7801,50.7801,50.7063,50.712,17900.0
2014-06-18 13:45:00,89.31,89.33,89.3,89.31,16700.0,50.7063,50.7177,50.7006,50.7063,16700.0
2014-06-18 13:50:00,89.31,89.52,89.31,89.5,50000.0,50.7063,50.8255,50.7063,50.8142,50000.0
2014-06-18 13:55:00,89.5,89.5,89.42,89.42,15200.0,50.8142,50.8142,50.7687,50.7687,15200.0
2014-06-18 14:00:00,89.42,89.81,89.32,89.73,141000.0,50.7687,50.9902,50.712,50.9448,141000.0
2014-06-18 14:05:00,89.7,89.7,89.53,89.6,46200.0,50.9277,50.9277,50.8312,50.8709,46200.0
2014-06-18 14:10:00,89.61,89.72,89.6,89.7,34700.0,50.8766,50.9391,50.8709,50.9277,34700.0
2014-06-18 14:15:00,89.72,89.76,89.68,89.72,41100.0,50.9391,50.9618,50.9164,50.9391,41100.0
2014-06-18 14:20:00,89.72,89.8,89.71,89.76,48100.0,50.9391,50.9845,50.9334,50.9618,48100.0
2014-06-18 14:25:00,89.76,89.76,89.67,89.68,25700.0,50.9618,50.9618,50.9107,50.9164,25700.0
2014-06-18 14:30:00,89.68,89.8,89.67,89.74,55100.0,50.9164,50.9845,50.9107,50.9504,55100.0
2014-06-18 14:35:00,89.74,89.77,89.71,89.74,35200.0,50.9504,50.9675,50.9334,50.9504,35200.0
2014-06-18 14:40:00,89.75,89.75,89.66,89.68,35600.0,50.9561,50.9561,50.905,50.9164,35600.0
2014-06-18 14:45:00,89.67,89.73,89.66,89.7,33800.0,50.9107,50.9448,50.905,50.9277,33800.0
2014-06-18 14:50:00,89.7,89.86,89.7,89.8,65200.0,50.9277,51.0186,50.9277,50.9845,65200.0
2014-06-18 14:55:00,89.8,89.81,89.74,89.77,53400.0,50.9845,50.9902,50.9504,50.9675,53400.0
2014-06-18 15:00:00,89.77,89.82,89.71,89.77,39400.0,50.9675,50.9959,50.9334,50.9675,39400.0
2014-06-18 15:05:00,89.78,89.86,89.77,89.8,45500.0,50.9731,51.0186,50.9675,50.9845,45500.0
2014-06-18 15:10:00,89.78,89.85,89.77,89.85,51200.0,50.9731,51.0129,50.9675,51.0129,51200.0
2014-06-18 15:15:00,89.85,89.91,89.84,89.87,79600.0,51.0129,51.0469,51.0072,51.0242,79600.0
2014-06-18 15:20:00,89.88,89.89,89.79,89.8,34200.0,51.0299,51.0356,50.9788,50.9845,34200.0
2014-06-18 15:25:00,89.8,89.81,89.74,89.79,70100.0,50.9845,50.9902,50.9504,50.9788,70100.0
2014-06-18 15:30:00,89.78,89.81,89.68,89.72,84700.0,50.9731,50.9902,50.9164,50.9391,84700.0
2014-06-18 15:35:00,89.72,89.79,89.68,89.74,95000.0,50.9391,50.9788,50.9164,50.9504,95000.0
2014-06-18 15:40:00,89.74,89.92,89.74,89.89,97500.0,50.9504,51.0526,50.9504,51.0356,97500.0
2014-06-18 15:45:00,89.89,89.94,89.86,89.86,153500.0,51.0356,51.064,51.0186,51.0186,153500.0
2014-06-18 15:50:00,89.86,89.93,89.84,89.91,143900.0,51.0186,51.0583,51.0072,51.0469,143900.0
2014-06-18 15:55:00,89.91,89.97,89.88,89.89,268100.0,51.0469,51.081,51.0299,51.0356,268100.0
2014-06-19 09:30:00,89.97,90.02,89.91,90.0,339800.0,51.081,51.1094,51.0469,51.098,339800.0
2014-06-19 09:35:00,90.0,90.24,89.95,90.15,162800.0,51.098,51.2343,51.0697,51.1832,162800.0
2014-06-19 09:40:00,90.16,90.37,90.11,90.37,107800.0,51.1889,51.3081,51.1605,51.3081,107800.0
2014-06-19 09:45:00,90.39,90.68,90.36,90.67,129100.0,51.3195,51.4841,51.3024,51.4784,129100.0
2014-06-19 09:50:00,90.66,90.72,90.55,90.55,111900.0,51.4728,51.5068,51.4103,51.4103,111900.0
2014-06-19 09:55:00,90.56,90.7,90.52,90.69,60500.0,51.416,51.4955,51.3933,51.4898,60500.0
2014-06-19 10:00:00,90.69,90.72,90.64,90.72,94900.0,51.4898,51.5068,51.4614,51.5068,94900.0
2014-06-19 10:05:00,90.72,90.72,90.62,90.67,73900.0,51.5068,51.5068,51.4501,51.4784,73900.0
2014-06-19 10:10:00,90.66,90.69,90.59,90.63,64900.0,51.4728,51.4898,51.433,51.4557,64900.0
2014-06-19 10:15:00,90.64,90.72,90.64,90.65,63300.0,51.4614,51.5068,51.4614,51.4671,63300.0
2014-06-19 10:20:00,90.66,90.69,90.63,90.67,37500.0,51.4728,51.4898,51.4557,51.4784,37500.0
2014-06-19 10:25:00,90.67,90.78,90.66,90.74,91000.0,51.4784,51.5409,51.4728,51.5182,91000.0
2014-06-19 10:30:00,90.74,90.77,90.63,90.64,144400.0,51.5182,51.5352,51.4557,51.4614,144400.0
2014-06-19 10:35:00,90.62,90.69,90.62,90.69,44500.0,51.4501,51.4898,51.4501,51.4898,44500.0
2014-06-19 10:40:00,90.69,90.72,90.62,90.63,54100.0,51.4898,51.5068,51.4501,51.4557,54100.0
2014-06-19 10:45:00,90.63,90.68,90.57,90.59,32700.0,51.4557,51.4841,51.4217,51.433,32700.0
2014-06-19 10:50:00,90.58,90.59,90.57,90.57,26300.0,51.4273,51.433,51.4217,51.4217,26300.0
2014-06-19 10:55:00,90.58,90.59,90.57,90.58,51100.0,51.4273,51.433,51.4217,51.4273,51100.0
2014-06-19 11:00:00,90.59,90.64,90.58,90.62,60200.0,51.433,51.4614,51.4273,51.4501,60200.0
2014-06-19 11:05:00,90.62,90.68,90.61,90.68,44400.0,51.4501,51.4841,51.4444,51.4841,44400.0
2014-06-19 11:10:00,90.67,90.68,90.64,90.65,42200.0,51.4784,51.4841,51.4614,51.4671,42200.0
2014-06-19 11:15:00,90.65,90.67,90.59,90.61,51900.0,51.4671,51.4784,51.433,51.4444,51900.0
2014-06-19 11:20:00,90.6,90.66,90.6,90.64,54300.0,51.4387,51.4728,51.4387,51.4614,54300.0
2014-06-19 11:25:00,90.64,90.68,90.62,90.63,39000.0,51.4614,51.4841,51.4501,51.4557,39000.0
2014-06-19 11:30:00,90.62,90.69,90.62,90.66,33500.0,51.4501,51.4898,51.4501,51.4728,33500.0
2014-06-19 11:35:00,90.66,90.71,90.63,90.7,49300.0,51.4728,51.5012,51.4557,51.4955,49300.0
2014-06-19 11:40:00,90.69,90.74,90.68,90.72,28400.0,51.4898,51.5182,51.4841,51.5068,28400.0
2014-06-19 11:45:00,90.7,90.75,90.69,90.75,22600.0,51.4955,51.5239,51.4898,51.5239,22600.0
2014-06-19 11:50:00,90.75,90.77,90.74,90.76,46100.0,51.5239,51.5352,51.5182,51.5295,46100.0
2014-06-19 11:55:00,90.75,90.76,90.69,90.69,27300.0,51.5239,51.5295,51.4898,51.4898,27300.0
2014-06-19 12:00:00,90.68,90.72,90.68,90.71,36200.0,51.4841,51.5068,51.4841,51.5012,36200.0
2014-06-19 12:05:00,90.72,90.77,90.71,90.75,36400.0,51.5068,51.5352,51.5012,51.5239,36400.0
2014-06-19 12:10:00,90.75,90.76,90.75,90.76,25500.0,51.5239,51.5295,51.5239,51.5295,25500.0
2014-06-19 12:15:00,90.76,90.76,90.66,90.66,41000.0,51.5295,51.5295,51.4728,51.4728,41000.0
2014-06-19 12:20:00,90.67,90.7,90.63,90.63,25200.0,51.4784,51.4955,51.4557,51.4557,25200.0
2014-06-19 12:25:00,90.64,90.66,90.63,90.66,22000.0,51.4614,51.4728,51.4557,51.4728,22000.0
2014-06-19 12:30:00,90.66,90.69,90.64,90.65,39200.0,51.4728,51.4898,51.4614,51.4671,39200.0
2014-06-19 12:35:00,90.66,90.66,90.63,90.65,56400.0,51.4728,51.4728,51.4557,51.4671,56400.0
2014-06-19 12:40:00,90.64,90.69,90.63,90.69,41700.0,51.4614,51.4898,51.4557,51.4898,41700.0
2014-06-19 12:45:00,90.69,90.7,90.65,90.68,67600.0,51.4898,51.4955,51.4671,51.4841,67600.0
2014-06-19 12:50:00,90.69,90.7,90.67,90.7,30000.0,51.4898,51.4955,51.4784,51.4955,30000.0
2014-06-19 12:55:00,90.69,90.7,90.67,90.68,33300.0,51.4898,51.4955,51.4784,51.4841,33300.0
2014-06-19 13:00:00,90.69,90.72,90.68,90.68,32900.0,51.4898,51.5068,51.4841,51.4841,32900.0
2014-06-19 13:05:00,90.68,90.76,90.67,90.75,40000.0,51.4841,51.5295,51.4784,51.5239,40000.0
2014-06-19 13:10:00,90.76,90.77,90.75,90.76,48900.0,51.5295,51.5352,51.5239,51.5295,48900.0
2014-06-19 13:15:00,90.77,90.8,90.76,90.8,46800.0,51.5352,51.5523,51.5295,51.5523,46800.0
2014-06-19 13:20:00,90.8,90.92,90.8,90.91,73300.0,51.5523,51.6204,51.5523,51.6147,73300.0
2014-06-19 13:25:00,90.92,90.99,90.92,90.99,62800.0,51.6204,51.6601,51.6204,51.6601,62800.0
2014-06-19 13:30:00,90.98,90.99,90.93,90.99,64700.0,51.6544,51.6601,51.6261,51.6601,64700.0
2014-06-19 13:35:00,90.99,91.0,90.96,90.96,36700.0,51.6601,51.6658,51.6431,51.6431,36700.0
2014-06-19 13:40:00,90.97,90.98,90.96,90.97,31700.0,51.6488,51.6544,51.6431,51.6488,31700.0
2014-06-19 13:45:00,90.97,91.17,90.96,91.11,156000.0,51.6488,51.7623,51.6431,51.7283,156000.0
2014-06-19 13:50:00,91.12,91.12,91.05,91.06,34000.0,51.7339,51.7339,51.6942,51.6999,34000.0
2014-06-19 13:55:00,91.07,91.15,91.01,91.12,42200.0,51.7055,51.751,51.6715,51.7339,42200.0
2014-06-19 14:00:00,91.13,91.17,91.08,91.16,62700.0,51.7396,51.7623,51.7112,51.7566,62700.0
2014-06-19 14:05:00,91.16,91.2,91.14,91.15,51300.0,51.7566,51.7794,51.7453,51.751,51300.0
2014-06-19 14:10:00,91.15,91.19,91.15,91.18,49100.0,51.751,51.7737,51.751,51.768,49100.0
2014-06-19 14:15:00,91.17,91.24,91.16,91.24,51100.0,51.7623,51.8021,51.7566,51.8021,51100.0
2014-06-19 14:20:00,91.23,91.32,91.22,91.31,58300.0,51.7964,51.8475,51.7907,51.8418,58300.0
2014-06-19 14:25:00,91.32,91.35,91.3,91.34,69800.0,51.8475,51.8645,51.8361,51.8588,69800.0
2014-06-19 14:30:00,91.33,91.35,91.3,91.34,95800.0,51.8532,51.8645,51.8361,51.8588,95800.0
2014-06-19 14:35:00,91.33,91.44,91.32,91.43,123100.0,51.8532,51.9156,51.8475,51.9099,123100.0
2014-06-19 14:40:00,91.44,91.47,91.37,91.4,105600.0,51.9156,51.9326,51.8759,51.8929,105600.0
2014-06-19 14:45:00,91.4,91.4,91.31,91.34,48900.0,51.8929,51.8929,51.8418,51.8588,48900.0
2014-06-19 14:50:00,91.34,91.39,91.34,91.37,46100.0,51.8588,51.8872,51.8588,51.8759,46100.0
2014-06-19 14:55:00,91.37,91.44,91.37,91.42,52400.0,51.8759,51.9156,51.8759,51.9043,52400.0
2014-06-19 15:00:00,91.42,91.43,91.38,91.4,50000.0,51.9043,51.9099,51.8816,51.8929,50000.0
2014-06-19 15:05:00,91.4,91.4,91.31,91.31,34400.0,51.8929,51.8929,51.8418,51.8418,34400.0
2014-06-19 15:10:00,91.31,91.32,91.22,91.22,75800.0,51.8418,51.8475,51.7907,51.7907,75800.0
2014-06-19 15:15:00,91.22,91.24,91.2,91.23,48700.0,51.7907,51.8021,51.7794,51.7964,48700.0
2014-06-19 15:20:00,91.23,91.28,91.2,91.24,73800.0,51.7964,51.8248,51.7794,51.8021,73800.0
2014-06-19 15:25:00,91.23,91.32,91.17,91.28,90900.0,51.7964,51.8475,51.7623,51.8248,90900.0
2014-06-19 15:30:00,91.29,91.34,91.28,91.34,81500.0,51.8305,51.8588,51.8248,51.8588,81500.0
2014-06-19 15:35:00,91.34,91.34,91.22,91.29,94900.0,51.8588,51.8588,51.7907,51.8305,94900.0
2014-06-19 15:40:00,91.3,91.33,91.25,91.25,136200.0,51.8361,51.8532,51.8077,51.8077,136200.0
2014-06-19 15:45:00,91.25,91.32,91.25,91.31,112200.0,51.8077,51.8475,51.8077,51.8418,112200.0
2014-06-19 15:50:00,91.31,91.32,91.24,91.25,148200.0,51.8418,51.8475,51.8021,51.8077,148200.0
2014-06-19 15:55:00,91.25,91.32,91.24,91.31,383000.0,51.8077,51.8475,51.8021,51.8418,383000.0
2014-06-20 09:30:00,91.39,91.48,90.78,90.9,1708700.0,51.8872,51.9383,51.5409,51.609,1708700.0
2014-06-20 09:35:00,90.9,91.08,90.86,90.97,97800.0,51.609,51.7112,51.5863,51.6488,97800.0
2014-06-20 09:40:00,90.96,91.17,90.96,91.15,93400.0,51.6431,51.7623,51.6431,51.751,93400.0
2014-06-20 09:45:00,91.15,91.31,91.14,91.2,69100.0,51.751,51.8418,51.7453,51.7794,69100.0
2014-06-20 09:50:00,91.2,91.22,91.14,91.21,48100.0,51.7794,51.7907,51.7453,51.785,48100.0
2014-06-20 09:55:00,91.22,91.25,91.11,91.24,55700.0,51.7907,51.8077,51.7283,51.8021,55700.0
2014-06-20 10:00:00,91.24,91.27,91.16,91.25,68300.0,51.8021,51.8191,51.7566,51.8077,68300.0
2014-06-20 10:05:00,91.24,91.42,91.23,91.35,39400.0,51.8021,51.9043,51.7964,51.8645,39400.0
2014-06-20 10:10:00,91.34,91.45,91.33,91.36,41400.0,51.8588,51.9213,51.8532,51.8702,41400.0
2014-06-20 10:15:00,91.35,91.41,91.35,91.41,47200.0,51.8645,51.8986,51.8645,51.8986,47200.0
2014-06-20 10:20:00,91.41,91.5,91.37,91.47,50700.0,51.8986,51.9497,51.8759,51.9326,50700.0
2014-06-20 10:25:00,91.47,91.49,91.44,91.48,38700.0,51.9326,51.944,51.9156,51.9383,38700.0
2014-06-20 10:30:00,91.48,91.59,91.48,91.57,70800.0,51.9383,52.0008,51.9383,51.9894,70800.0
2014-06-20 10:35:00,91.56,91.59,91.5,91.53,35600.0,51.9837,52.0008,51.9497,51.9667,35600.0
2014-06-20 10:40:00,91.53,91.54,91.44,91.44,62300.0,51.9667,51.9724,51.9156,51.9156,62300.0
2014-06-20 10:45:00,91.45,91.56,91.44,91.55,75000.0,51.9213,51.9837,51.9156,51.9781,75000.0
2014-06-20 10:50:00,91.54,91.57,91.52,91.53,42700.0,51.9724,51.9894,51.961,51.9667,42700.0
2014-06-20 10:55:00,91.53,91.57,91.52,91.57,38600.0,51.9667,51.9894,51.961,51.9894,38600.0
2014-06-20 11:00:00,91.57,91.59,91.56,91.57,32400.0,51.9894,52.0008,51.9837,51.9894,32400.0
2014-06-20 11:05:00,91.57,91.63,91.53,91.53,43900.0,51.9894,52.0235,51.9667,51.9667,43900.0
2014-06-20 11:10:00,91.53,91.57,91.42,91.43,57800.0,51.9667,51.9894,51.9043,51.9099,57800.0
2014-06-20 11:15:00,91.44,91.46,91.4,91.45,35600.0,51.9156,51.927,51.8929,51.9213,35600.0
2014-06-20 11:20:00,91.46,91.46,91.4,91.46,28800.0,51.927,51.927,51.8929,51.927,28800.0
2014-06-20 11:25:00,91.47,91.48,91.41,91.41,26400.0,51.9326,51.9383,51.8986,51.8986,26400.0
2014-06-20 11:30:00,91.41,91.44,91.34,91.35,28000.0,51.8986,51.9156,51.8588,51.8645,28000.0
2014-06-20 11:35:00,91.34,91.35,91.3,91.34,31000.0,51.8588,51.8645,51.8361,51.8588,31000.0
2014-06-20 11:40:00,91.34,91.35,91.28,91.31,45500.0,51.8588,51.8645,51.8248,51.8418,45500.0
2014-06-20 11:45:00,91.31,91.37,91.31,91.33,32600.0,51.8418,51.8759,51.8418,51.8532,32600.0
2014-06-20 11:50:00,91.32,91.33,91.26,91.28,32200.0,51.8475,51.8532,51.8134,51.8248,32200.0
2014-06-20 11:55:00,91.28,91.4,91.24,91.39,55800.0,51.8248,51.8929,51.8021,51.8872,55800.0
2014-06-20 12:00:00,91.4,91.42,91.33,91.35,32600.0,51.8929,51.9043,51.8532,51.8645,32600.0
2014-06-20 12:05:00,91.36,91.38,91.3,91.37,25700.0,51.8702,51.8816,51.8361,51.8759,25700.0
2014-06-20 12:10:00,91.37,91.41,91.34,91.35,34600.0,51.8759,51.8986,51.8588,51.8645,34600.0
2014-06-20 12:15:00,91.35,91.4,91.33,91.4,45100.0,51.8645,51.8929,51.8532,51.8929,45100.0
2014-06-20 12:20:00,91.39,91.41,91.37,91.4,51000.0,51.8872,51.8986,51.8759,51.8929,51000.0
2014-06-20 12:25:00,91.41,91.44,91.39,91.41,44700.0,51.8986,51.9156,51.8872,51.8986,44700.0
2014-06-20 12:30:00,91.41,91.54,91.41,91.54,61600.0,51.8986,51.9724,51.8986,51.9724,61600.0
2014-06-20 12:35:00,91.54,91.61,91.54,91.6,35600.0,51.9724,52.0121,51.9724,52.0065,35600.0
2014-06-20 12:40:00,91.59,91.61,91.57,91.59,41200.0,52.0008,52.0121,51.9894,52.0008,41200.0
2014-06-20 12:45:00,91.6,91.63,91.6,91.61,26900.0,52.0065,52.0235,52.0065,52.0121,26900.0
2014-06-20 12:50:00,91.61,91.62,91.59,91.6,22300.0,52.0121,52.0178,52.0008,52.0065,22300.0
2014-06-20 12:55:00,91.59,91.6,91.49,91.49,28500.0,52.0008,52.0065,51.944,51.944,28500.0
2014-06-20 13:00:00,91.49,91.51,91.42,91.45,19100.0,51.944,51.9554,51.9043,51.9213,19100.0
2014-06-20 13:05:00,91.45,91.45,91.41,91.42,18200.0,51.9213,51.9213,51.8986,51.9043,18200.0
2014-06-20 13:10:00,91.43,91.49,91.42,91.49,35300.0,51.9099,51.944,51.9043,51.944,35300.0
2014-06-20 13:15:00,91.5,91.51,91.44,91.44,23300.0,51.9497,51.9554,51.9156,51.9156,23300.0
2014-06-20 13:20:00,91.45,91.45,91.4,91.42,47800.0,51.9213,51.9213,51.8929,51.9043,47800.0
2014-06-20 13:25:00,91.42,91.45,91.4,91.42,59500.0,51.9043,51.9213,51.8929,51.9043,59500.0
2014-06-20 13:30:00,91.42,91.44,91.41,91.43,19300.0,51.9043,51.9156,51.8986,51.9099,19300.0
2014-06-20 13:35:00,91.43,91.46,91.43,91.45,32900.0,51.9099,51.927,51.9099,51.9213,32900.0
2014-06-20 13:40:00,91.45,91.47,91.45,91.45,32800.0,51.9213,51.9326,51.9213,51.9213,32800.0
2014-06-20 13:45:00,91.46,91.47,91.45,91.45,17000.0,51.927,51.9326,51.9213,51.9213,17000.0
2014-06-20 13:50:00,91.46,91.52,91.45,91.51,44600.0,51.927,51.961,51.9213,51.9554,44600.0
2014-06-20 13:55:00,91.51,91.55,91.5,91.52,29300.0,51.9554,51.9781,51.9497,51.961,29300.0
2014-06-20 14:00:00,91.51,91.55,91.5,91.55,53800.0,51.9554,51.9781,51.9497,51.9781,53800.0
2014-06-20 14:05:00,91.54,91.56,91.53,91.55,39400.0,51.9724,51.9837,51.9667,51.9781,39400.0
2014-06-20 14:10:00,91.55,91.56,91.47,91.48,98900.0,51.9781,51.9837,51.9326,51.9383,98900.0
2014-06-20 14:15:00,91.47,91.48,91.4,91.41,91000.0,51.9326,51.9383,51.8929,51.8986,91000.0
2014-06-20 14:20:00,91.4,91.41,91.32,91.32,70600.0,51.8929,51.8986,51.8475,51.8475,70600.0
2014-06-20 14:25:00,91.33,91.42,91.33,91.42,59300.0,51.8532,51.9043,51.8532,51.9043,59300.0
2014-06-20 14:30:00,91.41,91.46,91.39,91.44,51700.0,51.8986,51.927,51.8872,51.9156,51700.0
2014-06-20 14:35:00,91.45,91.45,91.4,91.4,23600.0,51.9213,51.9213,51.8929,51.8929,23600.0
2014-06-20 14:40:00,91.4,91.41,91.39,91.41,63400.0,51.8929,51.8986,51.8872,51.8986,63400.0
2014-06-20 14:45:00,91.4,91.41,91.33,91.33,58000.0,51.8929,51.8986,51.8532,51.8532,58000.0
2014-06-20 14:50:00,91.33,91.33,91.27,91.28,35400.0,51.8532,51.8532,51.8191,51.8248,35400.0
2014-06-20 14:55:00,91.27,91.3,91.27,91.3,61700.0,51.8191,51.8361,51.8191,51.8361,61700.0
2014-06-20 15:00:00,91.3,91.32,91.29,91.31,40800.0,51.8361,51.8475,51.8305,51.8418,40800.0
2014-06-20 15:05:00,91.31,91.46,91.31,91.45,83800.0,51.8418,51.927,51.8418,51.9213,83800.0
2014-06-20 15:10:00,91.45,91.46,91.4,91.4,49400.0,51.9213,51.927,51.8929,51.8929,49400.0
2014-06-20 15:15:00,91.4,91.41,91.37,91.37,50600.0,51.8929,51.8986,51.8759,51.8759,50600.0
2014-06-20 15:20:00,91.37,91.37,91.33,91.34,70300.0,51.8759,51.8759,51.8532,51.8588,70300.0
2014-06-20 15:25:00,91.34,91.35,91.33,91.33,122100.0,51.8588,51.8645,51.8532,51.8532,122100.0
2014-06-20 15:30:00,91.34,91.35,91.29,91.29,78300.0,51.8588,51.8645,51.8305,51.8305,78300.0
2014-06-20 15:35:00,91.29,91.3,91.25,91.25,114500.0,51.8305,51.8361,51.8077,51.8077,114500.0
2014-06-20 15:40:00,91.25,91.3,91.25,91.3,174900.0,51.8077,51.8361,51.8077,51.8361,174900.0
2014-06-20 15:45:00,91.3,91.38,91.22,91.22,180100.0,51.8361,51.8816,51.7907,51.7907,180100.0
2014-06-20 15:50:00,91.22,91.25,91.2,91.2,170300.0,51.7907,51.8077,51.7794,51.7794,170300.0
2014-06-20 15:55:00,91.2,91.21,91.13,91.15,450700.0,51.7794,51.785,51.7396,51.751,450700.0
2014-06-23 09:30:00,91.15,91.24,91.0,91.17,134400.0,51.751,51.8021,51.6658,51.7623,134400.0
2014-06-23 09:35:00,91.15,91.18,90.78,90.87,202300.0,51.751,51.768,51.5409,51.592,202300.0
2014-06-23 09:40:00,90.86,90.95,90.82,90.95,80100.0,51.5863,51.6374,51.5636,51.6374,80100.0
2014-06-23 09:45:00,90.96,91.04,90.9,90.94,44300.0,51.6431,51.6885,51.609,51.6317,44300.0
2014-06-23 09:50:00,90.94,91.04,90.94,91.01,64500.0,51.6317,51.6885,51.6317,51.6715,64500.0
2014-06-23 09:55:00,91.0,91.11,91.0,91.1,159800.0,51.6658,51.7283,51.6658,51.7226,159800.0
2014-06-23 10:00:00,91.1,91.18,91.09,91.18,79300.0,51.7226,51.768,51.7169,51.768,79300.0
2014-06-23 10:05:00,91.17,91.17,91.08,91.09,65400.0,51.7623,51.7623,51.7112,51.7169,65400.0
2014-06-23 10:10:00,91.09,91.12,90.9,90.93,113500.0,51.7169,51.7339,51.609,51.6261,113500.0
2014-06-23 10:15:00,90.93,90.99,90.92,90.97,31100.0,51.6261,51.6601,51.6204,51.6488,31100.0
2014-06-23 10:20:00,90.97,90.97,90.91,90.95,27000.0,51.6488,51.6488,51.6147,51.6374,27000.0
2014-06-23 10:25:00,90.95,90.97,90.86,90.87,63300.0,51.6374,51.6488,51.5863,51.592,63300.0
2014-06-23 10:30:00,90.88,90.95,90.88,90.92,50000.0,51.5977,51.6374,51.5977,51.6204,50000.0
2014-06-23 10:35:00,90.92,90.93,90.88,90.9,38800.0,51.6204,51.6261,51.5977,51.609,38800.0
2014-06-23 10:40:00,90.89,90.94,90.89,90.91,33500.0,51.6034,51.6317,51.6034,51.6147,33500.0
2014-06-23 10:45:00,90.92,90.94,90.89,90.89,50000.0,51.6204,51.6317,51.6034,51.6034,50000.0
2014-06-23 10:50:00,90.89,90.92,90.88,90.9,34900.0,51.6034,51.6204,51.5977,51.609,34900.0
2014-06-23 10:55:00,90.9,90.9,90.83,90.85,37000.0,51.609,51.609,51.5693,51.5806,37000.0
2014-06-23 11:00:00,90.85,90.87,90.8,90.82,36600.0,51.5806,51.592,51.5523,51.5636,36600.0
2014-06-23 11:05:00,90.82,90.84,90.76,90.84,45600.0,51.5636,51.575,51.5295,51.575,45600.0
2014-06-23 11:10:00,90.84,90.86,90.73,90.73,41900.0,51.575,51.5863,51.5125,51.5125,41900.0
2014-06-23 11:15:00,90.73,90.76,90.66,90.66,37900.0,51.5125,51.5295,51.4728,51.4728,37900.0
2014-06-23 11:20:00,90.67,90.69,90.61,90.69,34400.0,51.4784,51.4898,51.4444,51.4898,34400.0
2014-06-23 11:25:00,90.69,90.69,90.62,90.62,31600.0,51.4898,51.4898,51.4501,51.4501,31600.0
2014-06-23 11:30:00,90.62,90.65,90.58,90.61,130300.0,51.4501,51.4671,51.4273,51.4444,130300.0
2014-06-23 11:35:00,90.62,90.64,90.58,90.61,34600.0,51.4501,51.4614,51.4273,51.4444,34600.0
2014-06-23 11:40:00,90.6,90.61,90.55,90.55,44700.0,51.4387,51.4444,51.4103,51.4103,44700.0
2014-06-23 11:45:00,90.56,90.57,90.53,90.56,38500.0,51.416,51.4217,51.399,51.416,38500.0
2014-06-23 11:50:00,90.56,90.61,90.54,90.6,30500.0,51.416,51.4444,51.4046,51.4387,30500.0
2014-06-23 11:55:00,90.61,90.69,90.6,90.69,41600.0,51.4444,51.4898,51.4387,51.4898,41600.0
2014-06-23 12:00:00,90.7,90.78,90.69,90.78,26200.0,51.4955,51.5409,51.4898,51.5409,26200.0
2014-06-23 12:05:00,90.78,90.78,90.68,90.68,32900.0,51.5409,51.5409,51.4841,51.4841,32900.0
2014-06-23 12:10:00,90.69,90.7,90.63,90.7,34600.0,51.4898,51.4955,51.4557,51.4955,34600.0
2014-06-23 12:15:00,90.7,90.71,90.61,90.61,26600.0,51.4955,51.5012,51.4444,51.4444,26600.0
2014-06-23 12:20:00,90.61,90.72,90.61,90.71,28300.0,51.4444,51.5068,51.4444,51.5012,28300.0
2014-06-23 12:25:00,90.7,90.7,90.62,90.66,17200.0,51.4955,51.4955,51.4501,51.4728,17200.0
2014-06-23 12:30:00,90.66,90.68,90.64,90.67,16600.0,51.4728,51.4841,51.4614,51.4784,16600.0
2014-06-23 12:35:00,90.67,90.73,90.66,90.73,23800.0,51.4784,51.5125,51.4728,51.5125,23800.0
2014-06-23 12:40:00,90.73,90.75,90.73,90.73,17800.0,51.5125,51.5239,51.5125,51.5125,17800.0
2014-06-23 12:45:00,90.73,90.76,90.72,90.72,30200.0,51.5125,51.5295,51.5068,51.5068,30200.0
2014-06-23 12:50:00,90.73,90.76,90.7,90.75,26200.0,51.5125,51.5295,51.4955,51.5239,26200.0
2014-06-23 12:55:00,90.75,90.76,90.69,90.72,32000.0,51.5239,51.5295,51.4898,51.5068,32000.0
2014-06-23 13:00:00,90.71,90.73,90.65,90.66,28400.0,51.5012,51.5125,51.4671,51.4728,28400.0
2014-06-23 13:05:00,90.67,90.68,90.63,90.64,17200.0,51.4784,51.4841,51.4557,51.4614,17200.0
2014-06-23 13:10:00,90.64,90.65,90.63,90.65,24100.0,51.4614,51.4671,51.4557,51.4671,24100.0
2014-06-23 13:15:00,90.65,90.66,90.62,90.62,26500.0,51.4671,51.4728,51.4501,51.4501,26500.0
2014-06-23 13:20:00,90.63,90.66,90.63,90.63,31200.0,51.4557,51.4728,51.4557,51.4557,31200.0
2014-06-23 13:25:00,90.63,90.67,90.62,90.66,18600.0,51.4557,51.4784,51.4501,51.4728,18600.0
2014-06-23 13:30:00,90.67,90.7,90.64,90.64,44500.0,51.4784,51.4955,51.4614,51.4614,44500.0
2014-06-23 13:35:00,90.65,90.72,90.65,90.66,34600.0,51.4671,51.5068,51.4671,51.4728,34600.0
2014-06-23 13:40:00,90.66,90.67,90.63,90.64,19400.0,51.4728,51.4784,51.4557,51.4614,19400.0
2014-06-23 13:45:00,90.65,90.65,90.61,90.61,23800.0,51.4671,51.4671,51.4444,51.4444,23800.0
2014-06-23 13:50:00,90.6,90.68,90.6,90.68,29400.0,51.4387,51.4841,51.4387,51.4841,29400.0
2014-06-23 13:55:00,90.68,90.71,90.66,90.71,36600.0,51.4841,51.5012,51.4728,51.5012,36600.0
2014-06-23 14:00:00,90.71,90.71,90.67,90.67,55800.0,51.5012,51.5012,51.4784,51.4784,55800.0
2014-06-23 14:05:00,90.68,90.71,90.67,90.69,48100.0,51.4841,51.5012,51.4784,51.4898,48100.0
2014-06-23 14:10:00,90.68,90.72,90.67,90.7,28500.0,51.4841,51.5068,51.4784,51.4955,28500.0
2014-06-23 14:15:00,90.71,90.72,90.62,90.64,43100.0,51.5012,51.5068,51.4501,51.4614,43100.0
2014-06-23 14:20:00,90.63,90.63,90.59,90.6,35500.0,51.4557,51.4557,51.433,51.4387,35500.0
2014-06-23 14:25:00,90.61,90.62,90.56,90.58,41100.0,51.4444,51.4501,51.416,51.4273,41100.0
2014-06-23 14:30:00,90.58,90.59,90.55,90.56,40600.0,51.4273,51.433,51.4103,51.416,40600.0
2014-06-23 14:35:00,90.55,90.58,90.51,90.55,57200.0,51.4103,51.4273,51.3876,51.4103,57200.0
2014-06-23 14:40:00,90.55,90.59,90.5,90.5,30700.0,51.4103,51.433,51.3819,51.3819,30700.0
2014-06-23 14:45:00,90.5,90.52,90.48,90.48,50000.0,51.3819,51.3933,51.3706,51.3706,50000.0
2014-06-23 14:50:00,90.48,90.52,90.45,90.48,36600.0,51.3706,51.3933,51.3535,51.3706,36600.0
2014-06-23 14:55:00,90.49,90.57,90.48,90.56,40700.0,51.3762,51.4217,51.3706,51.416,40700.0
2014-06-23 15:00:00,90.57,90.58,90.52,90.52,58300.0,51.4217,51.4273,51.3933,51.3933,58300.0
2014-06-23 15:05:00,90.53,90.56,90.5,90.53,48100.0,51.399,51.416,51.3819,51.399,48100.0
2014-06-23 15:10:00,90.53,90.55,90.5,90.52,49800.0,51.399,51.4103,51.3819,51.3933,49800.0
2014-06-23 15:15:00,90.51,90.57,90.51,90.52,69000.0,51.3876,51.4217,51.3876,51.3933,69000.0
2014-06-23 15:20:00,90.52,90.53,90.49,90.51,63300.0,51.3933,51.399,51.3762,51.3876,63300.0
2014-06-23 15:25:00,90.52,90.53,90.49,90.53,62600.0,51.3933,51.399,51.3762,51.399,62600.0
2014-06-23 15:30:00,90.53,90.53,90.47,90.52,58600.0,51.399,51.399,51.3649,51.3933,58600.0
2014-06-23 15:35:00,90.52,90.55,90.46,90.49,110600.0,51.3933,51.4103,51.3592,51.3762,110600.0
2014-06-23 15:40:00,90.49,90.5,90.44,90.46,127300.0,51.3762,51.3819,51.3479,51.3592,127300.0
2014-06-23 15:45:00,90.47,90.55,90.45,90.45,202100.0,51.3649,51.4103,51.3535,51.3535,202100.0
2014-06-23 15:50:00,90.45,90.47,90.39,90.39,178800.0,51.3535,51.3649,51.3195,51.3195,178800.0
2014-06-23 15:55:00,90.4,90.44,90.27,90.42,400400.0,51.3251,51.3479,51.2513,51.3365,400400.0
2014-06-24 09:30:00,89.12,89.16,88.73,88.92,196100.0,51.1306,51.1536,50.9069,51.0159,196100.0
2014-06-24 09:35:00,89.02,89.06,88.85,88.9,76500.0,51.0732,51.0962,50.9757,51.0044,76500.0
2014-06-24 09:40:00,88.91,89.1,88.84,89.09,94800.0,51.0101,51.1191,50.97,51.1134,94800.0
2014-06-24 09:45:00,89.08,89.21,89.06,89.15,61200.0,51.1077,51.1823,51.0962,51.1478,61200.0
2014-06-24 09:50:00,89.14,89.15,89.01,89.03,65000.0,51.1421,51.1478,51.0675,51.079,65000.0
2014-06-24 09:55:00,89.02,89.04,88.99,89.01,113100.0,51.0732,51.0847,51.056,51.0675,113100.0
2014-06-24 10:00:00,89.02,89.04,88.89,88.97,57700.0,51.0732,51.0847,50.9987,51.0446,57700.0
2014-06-24 10:05:00,88.98,89.03,88.94,88.98,75800.0,51.0503,51.079,51.0273,51.0503,75800.0
2014-06-24 10:10:00,88.98,89.06,88.98,89.06,54000.0,51.0503,51.0962,51.0503,51.0962,54000.0
2014-06-24 10:15:00,89.05,89.06,89.01,89.01,48900.0,51.0905,51.0962,51.0675,51.0675,48900.0
2014-06-24 10:20:00,89.01,89.02,88.98,89.01,38700.0,51.0675,51.0732,51.0503,51.0675,38700.0
2014-06-24 10:25:00,89.0,89.03,88.99,89.01,95500.0,51.0618,51.079,51.056,51.0675,95500.0
2014-06-24 10:30:00,89.02,89.16,88.99,89.14,76700.0,51.0732,51.1536,51.056,51.1421,76700.0
2014-06-24 10:35:00,89.14,89.21,89.12,89.16,73300.0,51.1421,51.1823,51.1306,51.1536,73300.0
2014-06-24 10:40:00,89.17,89.25,89.16,89.19,32900.0,51.1593,51.2052,51.1536,51.1708,32900.0
2014-06-24 10:45:00,89.18,89.2,89.12,89.13,34600.0,51.165,51.1765,51.1306,51.1364,34600.0
2014-06-24 10:50:00,89.13,89.14,89.05,89.05,55200.0,51.1364,51.1421,51.0905,51.0905,55200.0
2014-06-24 10:55:00,89.05,89.25,89.05,89.24,81900.0,51.0905,51.2052,51.0905,51.1995,81900.0
2014-06-24 11:00:00,89.24,89.27,89.22,89.26,33400.0,51.1995,51.2167,51.188,51.2109,33400.0
2014-06-24 11:05:00,89.26,89.27,89.22,89.25,48700.0,51.2109,51.2167,51.188,51.2052,48700.0
2014-06-24 11:10:00,89.25,89.27,89.2,89.2,58900.0,51.2052,51.2167,51.1765,51.1765,58900.0
2014-06-24 11:15:00,89.21,89.25,89.16,89.2,45500.0,51.1823,51.2052,51.1536,51.1765,45500.0
2014-06-24 11:20:00,89.21,89.29,89.2,89.27,39000.0,51.1823,51.2282,51.1765,51.2167,39000.0
2014-06-24 11:25:00,89.27,89.29,89.25,89.27,26800.0,51.2167,51.2282,51.2052,51.2167,26800.0
2014-06-24 11:30:00,89.28,89.34,89.28,89.29,33400.0,51.2224,51.2568,51.2224,51.2282,33400.0
2014-06-24 11:35:00,89.28,89.35,89.25,89.32,33300.0,51.2224,51.2626,51.2052,51.2454,33300.0
2014-06-24 11:40:00,89.32,89.35,89.3,89.35,21400.0,51.2454,51.2626,51.2339,51.2626,21400.0
2014-06-24 11:45:00,89.35,89.36,89.32,89.33,16400.0,51.2626,51.2683,51.2454,51.2511,16400.0
2014-06-24 11:50:00,89.33,89.37,89.32,89.35,28100.0,51.2511,51.2741,51.2454,51.2626,28100.0
2014-06-24 11:55:00,89.36,89.45,89.33,89.43,33000.0,51.2683,51.32,51.2511,51.3085,33000.0
2014-06-24 12:00:00,89.43,89.47,89.42,89.46,38400.0,51.3085,51.3314,51.3027,51.3257,38400.0
2014-06-24 12:05:00,89.46,89.52,89.44,89.51,49500.0,51.3257,51.3601,51.3142,51.3544,49500.0
2014-06-24 12:10:00,89.52,89.56,89.51,89.54,21000.0,51.3601,51.3831,51.3544,51.3716,21000.0
2014-06-24 12:15:00,89.56,89.58,89.52,89.54,36100.0,51.3831,51.3945,51.3601,51.3716,36100.0
2014-06-24 12:20:00,89.53,89.56,89.53,89.56,20400.0,51.3658,51.3831,51.3658,51.3831,20400.0
2014-06-24 12:25:00,89.56,89.58,89.56,89.57,26900.0,51.3831,51.3945,51.3831,51.3888,26900.0
2014-06-24 12:30:00,89.58,89.73,89.57,89.7,68100.0,51.3945,51.4806,51.3888,51.4634,68100.0
2014-06-24 12:35:00,89.7,89.83,89.7,89.82,41500.0,51.4634,51.538,51.4634,51.5322,41500.0
2014-06-24 12:40:00,89.83,89.87,89.83,89.87,34200.0,51.538,51.5609,51.538,51.5609,34200.0
2014-06-24 12:45:00,89.87,89.9,89.82,89.86,73400.0,51.5609,51.5781,51.5322,51.5552,73400.0
2014-06-24 12:50:00,89.85,89.93,89.85,89.92,28100.0,51.5494,51.5953,51.5494,51.5896,28100.0
2014-06-24 12:55:00,89.92,89.94,89.9,89.92,46200.0,51.5896,51.6011,51.5781,51.5896,46200.0
2014-06-24 13:00:00,89.93,89.93,89.87,89.91,55900.0,51.5953,51.5953,51.5609,51.5839,55900.0
2014-06-24 13:05:00,89.91,89.92,89.82,89.83,40700.0,51.5839,51.5896,51.5322,51.538,40700.0
2014-06-24 13:10:00,89.83,89.85,89.75,89.77,65300.0,51.538,51.5494,51.4921,51.5035,65300.0
2014-06-24 13:15:00,89.76,89.87,89.76,89.87,33400.0,51.4978,51.5609,51.4978,51.5609,33400.0
2014-06-24 13:20:00,89.86,89.89,89.84,89.86,32600.0,51.5552,51.5724,51.5437,51.5552,32600.0
2014-06-24 13:25:00,89.85,89.86,89.75,89.78,38600.0,51.5494,51.5552,51.4921,51.5093,38600.0
2014-06-24 13:30:00,89.77,89.79,89.74,89.74,41300.0,51.5035,51.515,51.4863,51.4863,41300.0
2014-06-24 13:35:00,89.74,89.76,89.72,89.75,30600.0,51.4863,51.4978,51.4749,51.4921,30600.0
2014-06-24 13:40:00,89.75,89.81,89.75,89.81,102700.0,51.4921,51.5265,51.4921,51.5265,102700.0
2014-06-24 13:45:00,89.81,89.82,89.78,89.82,47500.0,51.5265,51.5322,51.5093,51.5322,47500.0
2014-06-24 13:50:00,89.82,89.89,89.82,89.87,51700.0,51.5322,51.5724,51.5322,51.5609,51700.0
2014-06-24 13:55:00,89.88,89.88,89.81,89.85,35200.0,51.5667,51.5667,51.5265,51.5494,35200.0
2014-06-24 14:00:00,89.86,89.93,89.84,89.93,43200.0,51.5552,51.5953,51.5437,51.5953,43200.0
2014-06-24 14:05:00,89.92,89.92,89.87,89.87,29600.0,51.5896,51.5896,51.5609,51.5609,29600.0
2014-06-24 14:10:00,89.87,89.91,89.86,89.88,35400.0,51.5609,51.5839,51.5552,51.5667,35400.0
2014-06-24 14:15:00,89.88,89.9,89.79,89.79,45700.0,51.5667,51.5781,51.515,51.515,45700.0
2014-06-24 14:20:00,89.79,89.8,89.69,89.7,36700.0,51.515,51.5208,51.4576,51.4634,36700.0
2014-06-24 14:25:00,89.69,89.71,89.64,89.65,41000.0,51.4576,51.4691,51.429,51.4347,41000.0
2014-06-24 14:30:00,89.65,89.66,89.56,89.59,38700.0,51.4347,51.4404,51.3831,51.4003,38700.0
2014-06-24 14:35:00,89.58,89.69,89.58,89.66,34200.0,51.3945,51.4576,51.3945,51.4404,34200.0
2014-06-24 14:40:00,89.66,89.7,89.66,89.67,24700.0,51.4404,51.4634,51.4404,51.4462,24700.0
2014-06-24 14:45:00,89.67,89.8,89.66,89.8,34500.0,51.4462,51.5208,51.4404,51.5208,34500.0
2014-06-24 14:50:00,89.8,89.8,89.68,89.75,39600.0,51.5208,51.5208,51.4519,51.4921,39600.0
2014-06-24 14:55:00,89.76,89.79,89.67,89.67,31600.0,51.4978,51.515,51.4462,51.4462,31600.0
2014-06-24 15:00:00,89.66,89.66,89.54,89.57,59100.0,51.4404,51.4404,51.3716,51.3888,59100.0
2014-06-24 15:05:00,89.58,89.6,89.48,89.49,54900.0,51.3945,51.406,51.3372,51.3429,54900.0
2014-06-24 15:10:00,89.49,89.5,89.37,89.43,65500.0,51.3429,51.3486,51.2741,51.3085,65500.0
2014-06-24 15:15:00,89.43,89.49,89.41,89.43,38700.0,51.3085,51.3429,51.297,51.3085,38700.0
2014-06-24 15:20:00,89.43,89.46,89.37,89.45,64300.0,51.3085,51.3257,51.2741,51.32,64300.0
2014-06-24 15:25:00,89.45,89.5,89.41,89.43,51400.0,51.32,51.3486,51.297,51.3085,51400.0
2014-06-24 15:30:00,89.42,89.5,89.42,89.42,56500.0,51.3027,51.3486,51.3027,51.3027,56500.0
2014-06-24 15:35:00,89.42,89.52,89.38,89.46,73700.0,51.3027,51.3601,51.2798,51.3257,73700.0
2014-06-24 15:40:00,89.46,89.58,89.45,89.55,73100.0,51.3257,51.3945,51.32,51.3773,73100.0
2014-06-24 15:45:00,89.55,89.56,89.49,89.49,116700.0,51.3773,51.3831,51.3429,51.3429,116700.0
2014-06-24 15:50:00,89.49,89.5,89.44,89.44,134200.0,51.3429,51.3486,51.3142,51.3142,134200.0
2014-06-24 15:55:00,89.44,89.51,89.37,89.38,273500.0,51.3142,51.3544,51.2741,51.2798,273500.0
2014-06-25 09:30:00,89.3,89.3,88.75,88.78,147200.0,51.2339,51.2339,50.9183,50.9356,147200.0
2014-06-25 09:35:00,88.78,88.78,88.61,88.62,111800.0,50.9356,50.9356,50.838,50.8438,111800.0
2014-06-25 09:40:00,88.63,88.63,88.47,88.47,70800.0,50.8495,50.8495,50.7577,50.7577,70800.0
2014-06-25 09:45:00,88.46,88.83,88.43,88.71,98500.0,50.752,50.9642,50.7347,50.8954,98500.0
2014-06-25 09:50:00,88.71,88.89,88.64,88.67,67800.0,50.8954,50.9987,50.8552,50.8724,67800.0
2014-06-25 09:55:00,88.67,88.78,88.54,88.73,97000.0,50.8724,50.9356,50.7979,50.9069,97000.0
2014-06-25 10:00:00,88.73,88.8,88.63,88.7,65600.0,50.9069,50.947,50.8495,50.8897,65600.0
2014-06-25 10:05:00,88.7,88.7,88.58,88.6,54400.0,50.8897,50.8897,50.8208,50.8323,54400.0
2014-06-25 10:10:00,88.61,88.64,88.59,88.61,56800.0,50.838,50.8552,50.8265,50.838,56800.0
2014-06-25 10:15:00,88.61,88.67,88.59,88.67,88900.0,50.838,50.8724,50.8265,50.8724,88900.0
2014-06-25 10:20:00,88.67,88.67,88.53,88.54,59700.0,50.8724,50.8724,50.7921,50.7979,59700.0
2014-06-25 10:25:00,88.54,88.56,88.48,88.48,56600.0,50.7979,50.8093,50.7634,50.7634,56600.0
2014-06-25 10:30:00,88.48,88.49,88.33,88.34,73200.0,50.7634,50.7692,50.6774,50.6831,73200.0
2014-06-25 10:35:00,88.35,88.4,88.28,88.4,50200.0,50.6888,50.7175,50.6487,50.7175,50200.0
2014-06-25 10:40:00,88.4,88.5,88.4,88.49,70000.0,50.7175,50.7749,50.7175,50.7692,70000.0
2014-06-25 10:45:00,88.49,88.59,88.48,88.59,105300.0,50.7692,50.8265,50.7634,50.8265,105300.0
2014-06-25 10:50:00,88.59,88.61,88.52,88.55,63000.0,50.8265,50.838,50.7864,50.8036,63000.0
2014-06-25 10:55:00,88.55,88.64,88.55,88.62,60800.0,50.8036,50.8552,50.8036,50.8438,60800.0
2014-06-25 11:00:00,88.62,88.76,88.62,88.76,45000.0,50.8438,50.9241,50.8438,50.9241,45000.0
2014-06-25 11:05:00,88.76,88.79,88.73,88.77,59700.0,50.9241,50.9413,50.9069,50.9298,59700.0
2014-06-25 11:10:00,88.77,88.8,88.7,88.7,53500.0,50.9298,50.947,50.8897,50.8897,53500.0
2014-06-25 11:15:00,88.7,88.71,88.61,88.61,54700.0,50.8897,50.8954,50.838,50.838,54700.0
2014-06-25 11:20:00,88.61,88.64,88.59,88.6,32000.0,50.838,50.8552,50.8265,50.8323,32000.0
2014-06-25 11:25:00,88.61,88.73,88.6,88.71,56200.0,50.838,50.9069,50.8323,50.8954,56200.0
2014-06-25 11:30:00,88.72,88.74,88.7,88.72,42300.0,50.9011,50.9126,50.8897,50.9011,42300.0
2014-06-25 11:35:00,88.72,88.79,88.71,88.79,32100.0,50.9011,50.9413,50.8954,50.9413,32100.0
2014-06-25 11:40:00,88.79,88.83,88.72,88.72,21900.0,50.9413,50.9642,50.9011,50.9011,21900.0
2014-06-25 11:45:00,88.72,88.78,88.71,88.77,62100.0,50.9011,50.9356,50.8954,50.9298,62100.0
2014-06-25 11:50:00,88.76,88.78,88.72,88.76,27700.0,50.9241,50.9356,50.9011,50.9241,27700.0
2014-06-25 11:55:00,88.76,88.78,88.73,88.74,23200.0,50.9241,50.9356,50.9069,50.9126,23200.0
2014-06-25 12:00:00,88.74,88.78,88.74,88.74,28100.0,50.9126,50.9356,50.9126,50.9126,28100.0
2014-06-25 12:05:00,88.74,88.76,88.73,88.75,31600.0,50.9126,50.9241,50.9069,50.9183,31600.0
2014-06-25 12:10:00,88.75,88.76,88.73,88.75,18700.0,50.9183,50.9241,50.9069,50.9183,18700.0
2014-06-25 12:15:00,88.74,88.87,88.73,88.84,39500.0,50.9126,50.9872,50.9069,50.97,39500.0
2014-06-25 12:20:00,88.84,88.86,88.81,88.81,25800.0,50.97,50.9815,50.9528,50.9528,25800.0
2014-06-25 12:25:00,88.82,88.82,88.75,88.78,12800.0,50.9585,50.9585,50.9183,50.9356,12800.0
2014-06-25 12:30:00,88.78,88.87,88.75,88.86,32700.0,50.9356,50.9872,50.9183,50.9815,32700.0
2014-06-25 12:35:00,88.87,88.93,88.83,88.86,21500.0,50.9872,51.0216,50.9642,50.9815,21500.0
2014-06-25 12:40:00,88.86,88.86,88.81,88.81,19000.0,50.9815,50.9815,50.9528,50.9528,19000.0
2014-06-25 12:45:00,88.81,88.83,88.79,88.79,14200.0,50.9528,50.9642,50.9413,50.9413,14200.0
2014-06-25 12:50:00,88.79,88.79,88.77,88.79,13500.0,50.9413,50.9413,50.9298,50.9413,13500.0
2014-06-25 12:55:00,88.79,88.8,88.78,88.79,13500.0,50.9413,50.947,50.9356,50.9413,13500.0
2014-06-25 13:00:00,88.79,88.8,88.76,88.78,30700.0,50.9413,50.947,50.9241,50.9356,30700.0
2014-06-25 13:05:00,88.77,88.79,88.75,88.78,17400.0,50.9298,50.9413,50.9183,50.9356,17400.0
2014-06-25 13:10:00,88.78,88.82,88.78,88.82,16400.0,50.9356,50.9585,50.9356,50.9585,16400.0
2014-06-25 13:15:00,88.82,88.85,88.8,88.85,22100.0,50.9585,50.9757,50.947,50.9757,22100.0
2014-06-25 13:20:00,88.85,88.85,88.79,88.8,27400.0,50.9757,50.9757,50.9413,50.947,27400.0
2014-06-25 13:25:00,88.79,88.81,88.77,88.81,33600.0,50.9413,50.9528,50.9298,50.9528,33600.0
2014-06-25 13:30:00,88.81,88.84,88.79,88.83,28900.0,50.9528,50.97,50.9413,50.9642,28900.0
2014-06-25 13:35:00,88.83,88.84,88.8,88.82,25500.0,50.9642,50.97,50.947,50.9585,25500.0
2014-06-25 13:40:00,88.83,88.83,88.79,88.79,24700.0,50.9642,50.9642,50.9413,50.9413,24700.0
2014-06-25 13:45:00,88.8,88.81,88.79,88.8,18300.0,50.947,50.9528,50.9413,50.947,18300.0
2014-06-25 13:50:00,88.81,88.81,88.78,88.8,32300.0,50.9528,50.9528,50.9356,50.947,32300.0
2014-06-25 13:55:00,88.8,88.86,88.78,88.86,40200.0,50.947,50.9815,50.9356,50.9815,40200.0
2014-06-25 14:00:00,88.86,88.87,88.83,88.85,33200.0,50.9815,50.9872,50.9642,50.9757,33200.0
2014-06-25 14:05:00,88.86,88.86,88.8,88.83,28400.0,50.9815,50.9815,50.947,50.9642,28400.0
2014-06-25 14:10:00,88.83,88.87,88.83,88.87,32900.0,50.9642,50.9872,50.9642,50.9872,32900.0
2014-06-25 14:15:00,88.87,88.89,88.85,88.86,22400.0,50.9872,50.9987,50.9757,50.9815,22400.0
2014-06-25 14:20:00,88.87,88.88,88.86,88.87,13100.0,50.9872,50.9929,50.9815,50.9872,13100.0
2014-06-25 14:25:00,88.88,88.88,88.86,88.88,23800.0,50.9929,50.9929,50.9815,50.9929,23800.0
2014-06-25 14:30:00,88.87,88.88,88.83,88.86,56100.0,50.9872,50.9929,50.9642,50.9815,56100.0
2014-06-25 14:35:00,88.86,88.89,88.85,88.87,36000.0,50.9815,50.9987,50.9757,50.9872,36000.0
2014-06-25 14:40:00,88.88,88.92,88.87,88.91,34400.0,50.9929,51.0159,50.9872,51.0101,34400.0
2014-06-25 14:45:00,88.91,88.93,88.9,88.92,29500.0,51.0101,51.0216,51.0044,51.0159,29500.0
2014-06-25 14:50:00,88.92,88.95,88.9,88.94,37700.0,51.0159,51.0331,51.0044,51.0273,37700.0
2014-06-25 14:55:00,88.94,88.95,88.91,88.93,30200.0,51.0273,51.0331,51.0101,51.0216,30200.0
2014-06-25 15:00:00,88.92,88.93,88.87,88.88,45100.0,51.0159,51.0216,50.9872,50.9929,45100.0
2014-06-25 15:05:00,88.88,88.91,88.87,88.91,28200.0,50.9929,51.0101,50.9872,51.0101,28200.0
2014-06-25 15:10:00,88.91,88.97,88.89,88.94,33300.0,51.0101,51.0446,50.9987,51.0273,33300.0
2014-06-25 15:15:00,88.93,88.94,88.9,88.91,36100.0,51.0216,51.0273,51.0044,51.0101,36100.0
2014-06-25 15:20:00,88.91,88.93,88.91,88.92,34100.0,51.0101,51.0216,51.0101,51.0159,34100.0
2014-06-25 15:25:00,88.92,88.93,88.9,88.9,39800.0,51.0159,51.0216,51.0044,51.0044,39800.0
2014-06-25 15:30:00,88.91,88.99,88.91,88.98,42000.0,51.0101,51.056,51.0101,51.0503,42000.0
2014-06-25 15:35:00,88.98,89.0,88.97,88.99,46400.0,51.0503,51.0618,51.0446,51.056,46400.0
2014-06-25 15:40:00,88.99,88.99,88.94,88.95,57500.0,51.056,51.056,51.0273,51.0331,57500.0
2014-06-25 15:45:00,88.95,88.97,88.94,88.96,101900.0,51.0331,51.0446,51.0273,51.0388,101900.0
2014-06-25 15:50:00,88.96,88.97,88.86,88.87,81800.0,51.0388,51.0446,50.9815,50.9872,81800.0
2014-06-25 15:55:00,88.86,88.93,88.86,88.89,199200.0,50.9815,51.0216,50.9815,50.9987,199200.0
2014-06-26 09:30:00,86.8,86.91,85.98,86.85,871500.0,49.7996,49.8627,49.3291,49.8283,871500.0
2014-06-26 09:35:00,86.84,86.84,86.3,86.65,408300.0,49.8225,49.8225,49.5127,49.7135,408300.0
2014-06-26 09:40:00,86.66,86.66,86.36,86.43,369500.0,49.7192,49.7192,49.5471,49.5873,369500.0
2014-06-26 09:45:00,86.41,86.6,86.32,86.35,296900.0,49.5758,49.6848,49.5242,49.5414,296900.0
2014-06-26 09:50:00,86.36,86.41,86.12,86.24,433400.0,49.5471,49.5758,49.4094,49.4783,433400.0
2014-06-26 09:55:00,86.27,86.29,86.14,86.27,184500.0,49.4955,49.507,49.4209,49.4955,184500.0
2014-06-26 10:00:00,86.28,86.45,86.28,86.44,169500.0,49.5012,49.5988,49.5012,49.593,169500.0
2014-06-26 10:05:00,86.44,86.57,86.3,86.38,182900.0,49.593,49.6676,49.5127,49.5586,182900.0
2014-06-26 10:10:00,86.38,86.61,86.32,86.61,79200.0,49.5586,49.6906,49.5242,49.6906,79200.0
2014-06-26 10:15:00,86.62,86.69,86.42,86.5,168700.0,49.6963,49.7365,49.5816,49.6275,168700.0
2014-06-26 10:20:00,86.5,86.6,86.42,86.45,47200.0,49.6275,49.6848,49.5816,49.5988,47200.0
2014-06-26 10:25:00,86.45,86.58,86.42,86.44,71300.0,49.5988,49.6734,49.5816,49.593,71300.0
2014-06-26 10:30:00,86.44,86.57,86.44,86.5,168700.0,49.593,49.6676,49.593,49.6275,168700.0
2014-06-26 10:35:00,86.5,86.56,86.47,86.5,154600.0,49.6275,49.6619,49.6102,49.6275,154600.0
2014-06-26 10:40:00,86.47,86.52,86.43,86.48,172900.0,49.6102,49.6389,49.5873,49.616,172900.0
2014-06-26 10:45:00,86.48,86.48,86.39,86.4,135700.0,49.616,49.616,49.5643,49.5701,135700.0
2014-06-26 10:50:00,86.41,86.5,86.4,86.47,73200.0,49.5758,49.6275,49.5701,49.6102,73200.0
2014-06-26 10:55:00,86.47,86.5,86.47,86.49,85200.0,49.6102,49.6275,49.6102,49.6217,85200.0
2014-06-26 11:00:00,86.49,86.55,86.46,86.49,119800.0,49.6217,49.6561,49.6045,49.6217,119800.0
2014-06-26 11:05:00,86.5,86.52,86.45,86.5,86200.0,49.6275,49.6389,49.5988,49.6275,86200.0
2014-06-26 11:10:00,86.5,86.55,86.49,86.53,125700.0,49.6275,49.6561,49.6217,49.6447,125700.0
2014-06-26 11:15:00,86.53,86.54,86.49,86.53,98100.0,49.6447,49.6504,49.6217,49.6447,98100.0
2014-06-26 11:20:00,86.53,86.56,86.51,86.55,195500.0,49.6447,49.6619,49.6332,49.6561,195500.0
2014-06-26 11:25:00,86.55,86.6,86.52,86.57,68600.0,49.6561,49.6848,49.6389,49.6676,68600.0
2014-06-26 11:30:00,86.57,86.58,86.49,86.57,83000.0,49.6676,49.6734,49.6217,49.6676,83000.0
2014-06-26 11:35:00,86.58,86.58,86.52,86.54,104000.0,49.6734,49.6734,49.6389,49.6504,104000.0
2014-06-26 11:40:00,86.54,86.61,86.48,86.57,97900.0,49.6504,49.6906,49.616,49.6676,97900.0
2014-06-26 11:45:00,86.58,86.58,86.53,86.55,38300.0,49.6734,49.6734,49.6447,49.6561,38300.0
2014-06-26 11:50:00,86.56,86.58,86.54,86.57,81700.0,49.6619,49.6734,49.6504,49.6676,81700.0
2014-06-26 11:55:00,86.57,86.58,86.54,86.56,57300.0,49.6676,49.6734,49.6504,49.6619,57300.0
2014-06-26 12:00:00,86.55,86.57,86.52,86.55,118300.0,49.6561,49.6676,49.6389,49.6561,118300.0
2014-06-26 12:05:00,86.55,86.58,86.54,86.55,71000.0,49.6561,49.6734,49.6504,49.6561,71000.0
2014-06-26 12:10:00,86.55,86.56,86.29,86.29,84700.0,49.6561,49.6619,49.507,49.507,84700.0
2014-06-26 12:15:00,86.29,86.32,86.2,86.3,109000.0,49.507,49.5242,49.4553,49.5127,109000.0
2014-06-26 12:20:00,86.3,86.34,86.29,86.31,61700.0,49.5127,49.5357,49.507,49.5184,61700.0
2014-06-26 12:25:00,86.32,86.34,86.29,86.3,48800.0,49.5242,49.5357,49.507,49.5127,48800.0
2014-06-26 12:30:00,86.3,86.32,86.29,86.32,43600.0,49.5127,49.5242,49.507,49.5242,43600.0
2014-06-26 12:35:00,86.31,86.37,86.3,86.34,58000.0,49.5184,49.5529,49.5127,49.5357,58000.0
2014-06-26 12:40:00,86.34,86.36,86.33,86.34,69400.0,49.5357,49.5471,49.5299,49.5357,69400.0
2014-06-26 12:45:00,86.33,86.34,86.3,86.31,93300.0,49.5299,49.5357,49.5127,49.5184,93300.0
2014-06-26 12:50:00,86.31,86.32,86.3,86.31,46100.0,49.5184,49.5242,49.5127,49.5184,46100.0
2014-06-26 12:55:00,86.3,86.32,86.29,86.3,53000.0,49.5127,49.5242,49.507,49.5127,53000.0
2014-06-26 13:00:00,86.3,86.33,86.29,86.29,78800.0,49.5127,49.5299,49.507,49.507,78800.0
2014-06-26 13:05:00,86.3,86.33,86.29,86.33,51000.0,49.5127,49.5299,49.507,49.5299,51000.0
2014-06-26 13:10:00,86.33,86.38,86.31,86.34,65900.0,49.5299,49.5586,49.5184,49.5357,65900.0
2014-06-26 13:15:00,86.34,86.38,86.33,86.35,52300.0,49.5357,49.5586,49.5299,49.5414,52300.0
2014-06-26 13:20:00,86.35,86.41,86.31,86.4,105300.0,49.5414,49.5758,49.5184,49.5701,105300.0
2014-06-26 13:25:00,86.39,86.43,86.38,86.38,67200.0,49.5643,49.5873,49.5586,49.5586,67200.0
2014-06-26 13:30:00,86.39,86.43,86.37,86.42,70500.0,49.5643,49.5873,49.5529,49.5816,70500.0
2014-06-26 13:35:00,86.42,86.48,86.42,86.46,46400.0,49.5816,49.616,49.5816,49.6045,46400.0
2014-06-26 13:40:00,86.47,86.5,86.46,86.47,43700.0,49.6102,49.6275,49.6045,49.6102,43700.0
2014-06-26 13:45:00,86.48,86.5,86.42,86.49,54000.0,49.616,49.6275,49.5816,49.6217,54000.0
2014-06-26 13:50:00,86.49,86.5,86.47,86.49,33600.0,49.6217,49.6275,49.6102,49.6217,33600.0
2014-06-26 13:55:00,86.5,86.5,86.47,86.47,38200.0,49.6275,49.6275,49.6102,49.6102,38200.0
2014-06-26 14:00:00,86.48,86.49,86.46,86.48,53900.0,49.616,49.6217,49.6045,49.616,53900.0
2014-06-26 14:05:00,86.48,86.51,86.44,86.44,68300.0,49.616,49.6332,49.593,49.593,68300.0
2014-06-26 14:10:00,86.45,86.47,86.42,86.44,63800.0,49.5988,49.6102,49.5816,49.593,63800.0
2014-06-26 14:15:00,86.45,86.45,86.35,86.36,60800.0,49.5988,49.5988,49.5414,49.5471,60800.0
2014-06-26 14:20:00,86.35,86.37,86.33,86.34,59200.0,49.5414,49.5529,49.5299,49.5357,59200.0
2014-06-26 14:25:00,86.34,86.4,86.33,86.38,53700.0,49.5357,49.5701,49.5299,49.5586,53700.0
2014-06-26 14:30:00,86.38,86.4,86.33,86.34,62000.0,49.5586,49.5701,49.5299,49.5357,62000.0
2014-06-26 14:35:00,86.34,86.38,86.33,86.38,54700.0,49.5357,49.5586,49.5299,49.5586,54700.0
2014-06-26 14:40:00,86.38,86.38,86.37,86.38,41700.0,49.5586,49.5586,49.5529,49.5586,41700.0
2014-06-26 14:45:00,86.38,86.4,86.37,86.4,69600.0,49.5586,49.5701,49.5529,49.5701,69600.0
2014-06-26 14:50:00,86.4,86.41,86.37,86.38,59400.0,49.5701,49.5758,49.5529,49.5586,59400.0
2014-06-26 14:55:00,86.38,86.39,86.34,86.34,33800.0,49.5586,49.5643,49.5357,49.5357,33800.0
2014-06-26 15:00:00,86.33,86.38,86.32,86.38,74300.0,49.5299,49.5586,49.5242,49.5586,74300.0
2014-06-26 15:05:00,86.38,86.47,86.37,86.43,57800.0,49.5586,49.6102,49.5529,49.5873,57800.0
2014-06-26 15:10:00,86.44,86.45,86.4,86.4,54700.0,49.593,49.5988,49.5701,49.5701,54700.0
2014-06-26 15:15:00,86.4,86.49,86.4,86.49,69900.0,49.5701,49.6217,49.5701,49.6217,69900.0
2014-06-26 15:20:00,86.49,86.58,86.47,86.51,138300.0,49.6217,49.6734,49.6102,49.6332,138300.0
2014-06-26 15:25:00,86.5,86.51,86.47,86.49,121400.0,49.6275,49.6332,49.6102,49.6217,121400.0
2014-06-26 15:30:00,86.48,86.54,86.44,86.52,180100.0,49.616,49.6504,49.593,49.6389,180100.0
2014-06-26 15:35:00,86.51,86.52,86.42,86.43,220500.0,49.6332,49.6389,49.5816,49.5873,220500.0
2014-06-26 15:40:00,86.44,86.44,86.31,86.38,187200.0,49.593,49.593,49.5184,49.5586,187200.0
2014-06-26 15:45:00,86.38,86.5,86.38,86.49,259900.0,49.5586,49.6275,49.5586,49.6217,259900.0
2014-06-26 15:50:00,86.48,86.5,86.4,86.45,238800.0,49.616,49.6275,49.5701,49.5988,238800.0
2014-06-26 15:55:00,86.45,86.57,86.43,86.5,572200.0,49.5988,49.6676,49.5873,49.6275,572200.0
2014-06-27 09:30:00,86.17,86.17,85.01,85.19,421400.0,49.4381,49.4381,48.7726,48.8759,421400.0
2014-06-27 09:35:00,85.16,85.38,84.96,85.09,300200.0,48.8587,48.9849,48.7439,48.8185,300200.0
2014-06-27 09:40:00,85.1,85.26,84.77,84.98,258400.0,48.8242,48.916,48.6349,48.7554,258400.0
2014-06-27 09:45:00,84.96,85.03,84.89,84.99,115800.0,48.7439,48.7841,48.7038,48.7611,115800.0
2014-06-27 09:50:00,85.0,85.08,84.92,84.98,181900.0,48.7669,48.8128,48.721,48.7554,181900.0
2014-06-27 09:55:00,84.98,85.1,84.96,85.01,131400.0,48.7554,48.8242,48.7439,48.7726,131400.0
2014-06-27 10:00:00,85.02,85.15,84.98,85.13,187500.0,48.7783,48.8529,48.7554,48.8414,187500.0
2014-06-27 10:05:00,85.13,85.22,85.12,85.16,191400.0,48.8414,48.8931,48.8357,48.8587,191400.0
2014-06-27 10:10:00,85.16,85.18,84.98,85.09,246000.0,48.8587,48.8701,48.7554,48.8185,246000.0
2014-06-27 10:15:00,85.09,85.09,85.02,85.03,106600.0,48.8185,48.8185,48.7783,48.7841,106600.0
2014-06-27 10:20:00,85.03,85.05,84.86,84.87,96800.0,48.7841,48.7955,48.6865,48.6923,96800.0
2014-06-27 10:25:00,84.88,84.92,84.8,84.92,71800.0,48.698,48.721,48.6521,48.721,71800.0
2014-06-27 10:30:00,84.92,84.99,84.89,84.96,67800.0,48.721,48.7611,48.7038,48.7439,67800.0
2014-06-27 10:35:00,84.95,84.99,84.86,84.93,68100.0,48.7382,48.7611,48.6865,48.7267,68100.0
2014-06-27 10:40:00,84.93,85.0,84.81,84.83,147600.0,48.7267,48.7669,48.6579,48.6693,147600.0
2014-06-27 10:45:00,84.83,84.86,84.76,84.78,57400.0,48.6693,48.6865,48.6292,48.6406,57400.0
2014-06-27 10:50:00,84.77,84.85,84.76,84.77,58500.0,48.6349,48.6808,48.6292,48.6349,58500.0
2014-06-27 10:55:00,84.77,84.84,84.76,84.77,26700.0,48.6349,48.6751,48.6292,48.6349,26700.0
2014-06-27 11:00:00,84.76,84.8,84.69,84.75,76300.0,48.6292,48.6521,48.589,48.6234,76300.0
2014-06-27 11:05:00,84.75,84.77,84.62,84.64,67000.0,48.6234,48.6349,48.5488,48.5603,67000.0
2014-06-27 11:10:00,84.65,84.66,84.51,84.52,83100.0,48.5661,48.5718,48.4857,48.4915,83100.0
2014-06-27 11:15:00,84.51,84.56,84.51,84.56,86100.0,48.4857,48.5144,48.4857,48.5144,86100.0
2014-06-27 11:20:00,84.56,84.66,84.54,84.56,68400.0,48.5144,48.5718,48.5029,48.5144,68400.0
2014-06-27 11:25:00,84.55,84.65,84.53,84.58,53900.0,48.5087,48.5661,48.4972,48.5259,53900.0
2014-06-27 11:30:00,84.58,84.59,84.5,84.54,64300.0,48.5259,48.5316,48.48,48.5029,64300.0
2014-06-27 11:35:00,84.53,84.54,84.44,84.45,79400.0,48.4972,48.5029,48.4456,48.4513,79400.0
2014-06-27 11:40:00,84.44,84.5,84.36,84.45,104700.0,48.4456,48.48,48.3997,48.4513,104700.0
2014-06-27 11:45:00,84.45,84.57,84.44,84.52,82400.0,48.4513,48.5202,48.4456,48.4915,82400.0
2014-06-27 11:50:00,84.52,84.54,84.46,84.47,41600.0,48.4915,48.5029,48.457,48.4628,41600.0
2014-06-27 11:55:00,84.47,84.47,84.41,84.44,62600.0,48.4628,48.4628,48.4284,48.4456,62600.0
2014-06-27 12:00:00,84.45,84.55,84.45,84.54,53700.0,48.4513,48.5087,48.4513,48.5029,53700.0
2014-06-27 12:05:00,84.55,84.55,84.43,84.44,62100.0,48.5087,48.5087,48.4398,48.4456,62100.0
2014-06-27 12:10:00,84.43,84.55,84.43,84.52,59400.0,48.4398,48.5087,48.4398,48.4915,59400.0
2014-06-27 12:15:00,84.52,84.55,84.5,84.52,56600.0,48.4915,48.5087,48.48,48.4915,56600.0
2014-06-27 12:20:00,84.53,84.55,84.49,84.5,28500.0,48.4972,48.5087,48.4743,48.48,28500.0
2014-06-27 12:25:00,84.5,84.5,84.41,84.41,35600.0,48.48,48.48,48.4284,48.4284,35600.0
2014-06-27 12:30:00,84.41,84.41,84.36,84.37,40300.0,48.4284,48.4284,48.3997,48.4054,40300.0
2014-06-27 12:35:00,84.37,84.38,84.3,84.3,51200.0,48.4054,48.4112,48.3653,48.3653,51200.0
2014-06-27 12:40:00,84.3,84.31,84.28,84.28,50500.0,48.3653,48.371,48.3538,48.3538,50500.0
2014-06-27 12:45:00,84.28,84.29,84.2,84.24,92600.0,48.3538,48.3595,48.3079,48.3308,92600.0
2014-06-27 12:50:00,84.24,84.24,84.17,84.19,51800.0,48.3308,48.3308,48.2907,48.3021,51800.0
2014-06-27 12:55:00,84.19,84.19,84.12,84.12,45300.0,48.3021,48.3021,48.262,48.262,45300.0
2014-06-27 13:00:00,84.12,84.14,84.07,84.13,64300.0,48.262,48.2735,48.2333,48.2677,64300.0
2014-06-27 13:05:00,84.13,84.22,84.12,84.13,54800.0,48.2677,48.3194,48.262,48.2677,54800.0
2014-06-27 13:10:00,84.14,84.19,84.11,84.12,46100.0,48.2735,48.3021,48.2562,48.262,46100.0
2014-06-27 13:15:00,84.11,84.14,84.05,84.13,104500.0,48.2562,48.2735,48.2218,48.2677,104500.0
2014-06-27 13:20:00,84.14,84.23,84.11,84.23,108800.0,48.2735,48.3251,48.2562,48.3251,108800.0
2014-06-27 13:25:00,84.23,84.31,84.22,84.28,152200.0,48.3251,48.371,48.3194,48.3538,152200.0
2014-06-27 13:30:00,84.28,84.3,84.21,84.25,87900.0,48.3538,48.3653,48.3136,48.3366,87900.0
2014-06-27 13:35:00,84.25,84.29,84.23,84.29,41500.0,48.3366,48.3595,48.3251,48.3595,41500.0
2014-06-27 13:40:00,84.28,84.36,84.28,84.3,64900.0,48.3538,48.3997,48.3538,48.3653,64900.0
2014-06-27 13:45:00,84.3,84.33,84.25,84.33,43000.0,48.3653,48.3825,48.3366,48.3825,43000.0
2014-06-27 13:50:00,84.33,84.39,84.32,84.32,71900.0,48.3825,48.4169,48.3767,48.3767,71900.0
2014-06-27 13:55:00,84.32,84.38,84.28,84.38,31100.0,48.3767,48.4112,48.3538,48.4112,31100.0
2014-06-27 14:00:00,84.38,84.49,84.38,84.48,44900.0,48.4112,48.4743,48.4112,48.4685,44900.0
2014-06-27 14:05:00,84.49,84.55,84.45,84.55,39700.0,48.4743,48.5087,48.4513,48.5087,39700.0
2014-06-27 14:10:00,84.55,84.66,84.54,84.66,66500.0,48.5087,48.5718,48.5029,48.5718,66500.0
2014-06-27 14:15:00,84.66,84.77,84.64,84.76,96300.0,48.5718,48.6349,48.5603,48.6292,96300.0
2014-06-27 14:20:00,84.75,84.77,84.67,84.68,80500.0,48.6234,48.6349,48.5775,48.5833,80500.0
2014-06-27 14:25:00,84.68,84.7,84.6,84.6,60200.0,48.5833,48.5947,48.5374,48.5374,60200.0
2014-06-27 14:30:00,84.61,84.65,84.57,84.59,57600.0,48.5431,48.5661,48.5202,48.5316,57600.0
2014-06-27 14:35:00,84.59,84.63,84.58,84.59,64800.0,48.5316,48.5546,48.5259,48.5316,64800.0
2014-06-27 14:40:00,84.59,84.61,84.5,84.51,53300.0,48.5316,48.5431,48.48,48.4857,53300.0
2014-06-27 14:45:00,84.5,84.53,84.5,84.51,73800.0,48.48,48.4972,48.48,48.4857,73800.0
2014-06-27 14:50:00,84.51,84.51,84.39,84.44,117600.0,48.4857,48.4857,48.4169,48.4456,117600.0
2014-06-27 14:55:00,84.45,84.49,84.35,84.38,76300.0,48.4513,48.4743,48.3939,48.4112,76300.0
2014-06-27 15:00:00,84.38,84.48,84.36,84.4,92100.0,48.4112,48.4685,48.3997,48.4226,92100.0
2014-06-27 15:05:00,84.4,84.43,84.37,84.43,62200.0,48.4226,48.4398,48.4054,48.4398,62200.0
2014-06-27 15:10:00,84.43,84.54,84.42,84.54,84700.0,48.4398,48.5029,48.4341,48.5029,84700.0
2014-06-27 15:15:00,84.55,84.59,84.51,84.53,69800.0,48.5087,48.5316,48.4857,48.4972,69800.0
2014-06-27 15:20:00,84.53,84.6,84.51,84.51,122400.0,48.4972,48.5374,48.4857,48.4857,122400.0
2014-06-27 15:25:00,84.52,84.55,84.49,84.51,129900.0,48.4915,48.5087,48.4743,48.4857,129900.0
2014-06-27 15:30:00,84.51,84.67,84.5,84.57,178100.0,48.4857,48.5775,48.48,48.5202,178100.0
2014-06-27 15:35:00,84.58,84.58,84.48,84.56,187800.0,48.5259,48.5259,48.4685,48.5144,187800.0
2014-06-27 15:40:00,84.56,84.7,84.53,84.7,169600.0,48.5144,48.5947,48.4972,48.5947,169600.0
2014-06-27 15:45:00,84.7,84.96,84.7,84.92,469400.0,48.5947,48.7439,48.5947,48.721,469400.0
2014-06-27 15:50:00,84.92,84.99,84.87,84.97,335800.0,48.721,48.7611,48.6923,48.7496,335800.0
2014-06-27 15:55:00,84.97,84.99,84.79,84.85,644900.0,48.7496,48.7611,48.6464,48.6808,644900.0
2014-06-30 09:30:00,84.63,84.75,84.36,84.43,262100.0,48.5546,48.6234,48.3997,48.4398,262100.0
2014-06-30 09:35:00,84.47,84.59,84.35,84.48,87100.0,48.4628,48.5316,48.3939,48.4685,87100.0
2014-06-30 09:40:00,84.5,84.57,84.43,84.53,103300.0,48.48,48.5202,48.4398,48.4972,103300.0
2014-06-30 09:45:00,84.52,84.65,84.47,84.54,151500.0,48.4915,48.5661,48.4628,48.5029,151500.0
2014-06-30 09:50:00,84.55,84.63,84.51,84.54,112900.0,48.5087,48.5546,48.4857,48.5029,112900.0
2014-06-30 09:55:00,84.55,84.65,84.5,84.65,162400.0,48.5087,48.5661,48.48,48.5661,162400.0
2014-06-30 10:00:00,84.65,84.75,84.64,84.73,139700.0,48.5661,48.6234,48.5603,48.612,139700.0
2014-06-30 10:05:00,84.75,84.8,84.64,84.77,120900.0,48.6234,48.6521,48.5603,48.6349,120900.0
2014-06-30 10:10:00,84.79,84.84,84.68,84.68,294300.0,48.6464,48.6751,48.5833,48.5833,294300.0
2014-06-30 10:15:00,84.68,84.75,84.64,84.7,101100.0,48.5833,48.6234,48.5603,48.5947,101100.0
2014-06-30 10:20:00,84.7,84.75,84.69,84.74,97600.0,48.5947,48.6234,48.589,48.6177,97600.0
2014-06-30 10:25:00,84.75,84.81,84.71,84.74,144600.0,48.6234,48.6579,48.6005,48.6177,144600.0
2014-06-30 10:30:00,84.73,84.79,84.7,84.75,78000.0,48.612,48.6464,48.5947,48.6234,78000.0
2014-06-30 10:35:00,84.75,84.78,84.71,84.74,95300.0,48.6234,48.6406,48.6005,48.6177,95300.0
2014-06-30 10:40:00,84.74,84.79,84.72,84.74,103900.0,48.6177,48.6464,48.6062,48.6177,103900.0
2014-06-30 10:45:00,84.74,84.76,84.71,84.75,64300.0,48.6177,48.6292,48.6005,48.6234,64300.0
2014-06-30 10:50:00,84.75,84.76,84.68,84.75,69300.0,48.6234,48.6292,48.5833,48.6234,69300.0
2014-06-30 10:55:00,84.75,84.78,84.69,84.77,102200.0,48.6234,48.6406,48.589,48.6349,102200.0
2014-06-30 11:00:00,84.77,84.78,84.67,84.69,81000.0,48.6349,48.6406,48.5775,48.589,81000.0
2014-06-30 11:05:00,84.7,84.72,84.61,84.63,58500.0,48.5947,48.6062,48.5431,48.5546,58500.0
2014-06-30 11:10:00,84.62,84.67,84.58,84.66,42300.0,48.5488,48.5775,48.5259,48.5718,42300.0
2014-06-30 11:15:00,84.67,84.72,84.57,84.59,160800.0,48.5775,48.6062,48.5202,48.5316,160800.0
2014-06-30 11:20:00,84.59,84.72,84.59,84.66,55300.0,48.5316,48.6062,48.5316,48.5718,55300.0
2014-06-30 11:25:00,84.66,84.75,84.62,84.73,61900.0,48.5718,48.6234,48.5488,48.612,61900.0
2014-06-30 11:30:00,84.74,84.75,84.72,84.74,95900.0,48.6177,48.6234,48.6062,48.6177,95900.0
2014-06-30 11:35:00,84.73,84.75,84.62,84.63,90500.0,48.612,48.6234,48.5488,48.5546,90500.0
2014-06-30 11:40:00,84.62,84.69,84.6,84.68,96300.0,48.5488,48.589,48.5374,48.5833,96300.0
2014-06-30 11:45:00,84.69,84.74,84.67,84.67,64200.0,48.589,48.6177,48.5775,48.5775,64200.0
2014-06-30 11:50:00,84.68,84.78,84.67,84.77,51200.0,48.5833,48.6406,48.5775,48.6349,51200.0
2014-06-30 11:55:00,84.76,84.77,84.71,84.71,43300.0,48.6292,48.6349,48.6005,48.6005,43300.0
2014-06-30 12:00:00,84.71,84.72,84.69,84.7,27100.0,48.6005,48.6062,48.589,48.5947,27100.0
2014-06-30 12:05:00,84.7,84.71,84.67,84.7,38500.0,48.5947,48.6005,48.5775,48.5947,38500.0
2014-06-30 12:10:00,84.7,84.72,84.67,84.67,41900.0,48.5947,48.6062,48.5775,48.5775,41900.0
2014-06-30 12:15:00,84.67,84.71,84.67,84.67,22800.0,48.5775,48.6005,48.5775,48.5775,22800.0
2014-06-30 12:20:00,84.68,84.71,84.68,84.68,27100.0,48.5833,48.6005,48.5833,48.5833,27100.0
2014-06-30 12:25:00,84.69,84.69,84.64,84.65,21300.0,48.589,48.589,48.5603,48.5661,21300.0
2014-06-30 12:30:00,84.64,84.72,84.62,84.7,75300.0,48.5603,48.6062,48.5488,48.5947,75300.0
2014-06-30 12:35:00,84.7,84.72,84.67,84.7,72200.0,48.5947,48.6062,48.5775,48.5947,72200.0
2014-06-30 12:40:00,84.7,84.78,84.68,84.78,81900.0,48.5947,48.6406,48.5833,48.6406,81900.0
2014-06-30 12:45:00,84.79,84.9,84.79,84.86,43400.0,48.6464,48.7095,48.6464,48.6865,43400.0
2014-06-30 12:50:00,84.86,84.87,84.82,84.83,16600.0,48.6865,48.6923,48.6636,48.6693,16600.0
2014-06-30 12:55:00,84.83,84.84,84.8,84.81,17500.0,48.6693,48.6751,48.6521,48.6579,17500.0
2014-06-30 13:00:00,84.81,84.86,84.81,84.83,30500.0,48.6579,48.6865,48.6579,48.6693,30500.0
2014-06-30 13:05:00,84.83,84.86,84.8,84.84,23300.0,48.6693,48.6865,48.6521,48.6751,23300.0
2014-06-30 13:10:00,84.85,84.88,84.83,84.86,40100.0,48.6808,48.698,48.6693,48.6865,40100.0
2014-06-30 13:15:00,84.87,84.87,84.81,84.81,16900.0,48.6923,48.6923,48.6579,48.6579,16900.0
2014-06-30 13:20:00,84.82,84.84,84.76,84.76,15700.0,48.6636,48.6751,48.6292,48.6292,15700.0
2014-06-30 13:25:00,84.77,84.77,84.71,84.75,26000.0,48.6349,48.6349,48.6005,48.6234,26000.0
2014-06-30 13:30:00,84.76,84.79,84.71,84.74,23000.0,48.6292,48.6464,48.6005,48.6177,23000.0
2014-06-30 13:35:00,84.74,84.76,84.67,84.67,23800.0,48.6177,48.6292,48.5775,48.5775,23800.0
2014-06-30 13:40:00,84.67,84.69,84.66,84.69,30500.0,48.5775,48.589,48.5718,48.589,30500.0
2014-06-30 13:45:00,84.69,84.69,84.66,84.68,34000.0,48.589,48.589,48.5718,48.5833,34000.0
2014-06-30 13:50:00,84.67,84.68,84.65,84.65,34800.0,48.5775,48.5833,48.5661,48.5661,34800.0
2014-06-30 13:55:00,84.65,84.7,84.65,84.68,32600.0,48.5661,48.5947,48.5661,48.5833,32600.0
2014-06-30 14:00:00,84.69,84.72,84.68,84.71,105900.0,48.589,48.6062,48.5833,48.6005,105900.0
2014-06-30 14:05:00,84.71,84.72,84.64,84.66,45100.0,48.6005,48.6062,48.5603,48.5718,45100.0
2014-06-30 14:10:00,84.65,84.65,84.55,84.55,83900.0,48.5661,48.5661,48.5087,48.5087,83900.0
2014-06-30 14:15:00,84.55,84.61,84.54,84.55,42800.0,48.5087,48.5431,48.5029,48.5087,42800.0
2014-06-30 14:20:00,84.55,84.57,84.53,84.54,31500.0,48.5087,48.5202,48.4972,48.5029,31500.0
2014-06-30 14:25:00,84.54,84.57,84.53,84.54,41300.0,48.5029,48.5202,48.4972,48.5029,41300.0
2014-06-30 14:30:00,84.54,84.55,84.49,84.49,43000.0,48.5029,48.5087,48.4743,48.4743,43000.0
2014-06-30 14:35:00,84.49,84.5,84.4,84.4,33300.0,48.4743,48.48,48.4226,48.4226,33300.0
2014-06-30 14:40:00,84.4,84.48,84.39,84.45,54900.0,48.4226,48.4685,48.4169,48.4513,54900.0
2014-06-30 14:45:00,84.45,84.45,84.31,84.32,90000.0,48.4513,48.4513,48.371,48.3767,90000.0
2014-06-30 14:50:00,84.31,84.41,84.3,84.4,80000.0,48.371,48.4284,48.3653,48.4226,80000.0
2014-06-30 14:55:00,84.4,84.43,84.38,84.41,58700.0,48.4226,48.4398,48.4112,48.4284,58700.0
2014-06-30 15:00:00,84.42,84.53,84.39,84.53,52400.0,48.4341,48.4972,48.4169,48.4972,52400.0
2014-06-30 15:05:00,84.53,84.61,84.52,84.59,41800.0,48.4972,48.5431,48.4915,48.5316,41800.0
2014-06-30 15:10:00,84.59,84.59,84.53,84.54,58800.0,48.5316,48.5316,48.4972,48.5029,58800.0
2014-06-30 15:15:00,84.54,84.59,84.54,84.59,38200.0,48.5029,48.5316,48.5029,48.5316,38200.0
2014-06-30 15:20:00,84.59,84.67,84.58,84.63,111300.0,48.5316,48.5775,48.5259,48.5546,111300.0
2014-06-30 15:25:00,84.63,84.65,84.55,84.65,99000.0,48.5546,48.5661,48.5087,48.5661,99000.0
2014-06-30 15:30:00,84.65,84.65,84.44,84.44,137400.0,48.5661,48.5661,48.4456,48.4456,137400.0
2014-06-30 15:35:00,84.45,84.46,84.41,84.45,79900.0,48.4513,48.457,48.4284,48.4513,79900.0
2014-06-30 15:40:00,84.44,84.44,84.32,84.33,88400.0,48.4456,48.4456,48.3767,48.3825,88400.0
2014-06-30 15:45:00,84.32,84.38,84.2,84.22,193700.0,48.3767,48.4112,48.3079,48.3194,193700.0
2014-06-30 15:50:00,84.21,84.27,84.18,84.18,165100.0,48.3136,48.348,48.2964,48.2964,165100.0
2014-06-30 15:55:00,84.18,84.31,84.16,84.28,349600.0,48.2964,48.371,48.2849,48.3538,349600.0
2014-07-01 09:30:00,84.35,84.37,83.91,83.91,223600.0,48.3939,48.4054,48.1415,48.1415,223600.0
2014-07-01 09:35:00,83.93,84.2,83.87,84.03,176800.0,48.153,48.3079,48.1185,48.2103,176800.0
2014-07-01 09:40:00,84.05,84.15,83.96,84.11,75400.0,48.2218,48.2792,48.1702,48.2562,75400.0
2014-07-01 09:45:00,84.09,84.14,83.98,84.0,83700.0,48.2448,48.2735,48.1817,48.1931,83700.0
2014-07-01 09:50:00,84.0,84.14,83.98,84.12,96200.0,48.1931,48.2735,48.1817,48.262,96200.0
2014-07-01 09:55:00,84.12,84.22,84.09,84.2,141600.0,48.262,48.3194,48.2448,48.3079,141600.0
2014-07-01 10:00:00,84.18,84.26,84.14,84.23,97900.0,48.2964,48.3423,48.2735,48.3251,97900.0
2014-07-01 10:05:00,84.23,84.31,84.19,84.2,108900.0,48.3251,48.371,48.3021,48.3079,108900.0
2014-07-01 10:10:00,84.23,84.36,84.2,84.26,61900.0,48.3251,48.3997,48.3079,48.3423,61900.0
2014-07-01 10:15:00,84.26,84.33,84.2,84.33,80800.0,48.3423,48.3825,48.3079,48.3825,80800.0
2014-07-01 10:20:00,84.32,84.32,84.09,84.18,148300.0,48.3767,48.3767,48.2448,48.2964,148300.0
2014-07-01 10:25:00,84.2,84.22,84.14,84.14,183800.0,48.3079,48.3194,48.2735,48.2735,183800.0
2014-07-01 10:30:00,84.15,84.2,84.13,84.19,62800.0,48.2792,48.3079,48.2677,48.3021,62800.0
2014-07-01 10:35:00,84.2,84.24,84.09,84.14,109100.0,48.3079,48.3308,48.2448,48.2735,109100.0
2014-07-01 10:40:00,84.15,84.26,84.15,84.19,93100.0,48.2792,48.3423,48.2792,48.3021,93100.0
2014-07-01 10:45:00,84.2,84.28,84.19,84.23,42300.0,48.3079,48.3538,48.3021,48.3251,42300.0
2014-07-01 10:50:00,84.23,84.23,84.14,84.17,57400.0,48.3251,48.3251,48.2735,48.2907,57400.0
2014-07-01 10:55:00,84.18,84.27,84.18,84.23,47300.0,48.2964,48.348,48.2964,48.3251,47300.0
2014-07-01 11:00:00,84.23,84.24,84.18,84.18,58000.0,48.3251,48.3308,48.2964,48.2964,58000.0
2014-07-01 11:05:00,84.19,84.23,84.13,84.15,55500.0,48.3021,48.3251,48.2677,48.2792,55500.0
2014-07-01 11:10:00,84.16,84.31,84.16,84.28,52000.0,48.2849,48.371,48.2849,48.3538,52000.0
2014-07-01 11:15:00,84.28,84.34,84.28,84.33,50400.0,48.3538,48.3882,48.3538,48.3825,50400.0
2014-07-01 11:20:00,84.33,84.34,84.3,84.32,74700.0,48.3825,48.3882,48.3653,48.3767,74700.0
2014-07-01 11:25:00,84.33,84.33,84.22,84.23,80800.0,48.3825,48.3825,48.3194,48.3251,80800.0
2014-07-01 11:30:00,84.23,84.28,84.17,84.23,54900.0,48.3251,48.3538,48.2907,48.3251,54900.0
2014-07-01 11:35:00,84.24,84.32,84.24,84.24,75400.0,48.3308,48.3767,48.3308,48.3308,75400.0
2014-07-01 11:40:00,84.24,84.26,84.22,84.25,73600.0,48.3308,48.3423,48.3194,48.3366,73600.0
2014-07-01 11:45:00,84.25,84.31,84.23,84.28,86300.0,48.3366,48.371,48.3251,48.3538,86300.0
2014-07-01 11:50:00,84.29,84.48,84.28,84.46,60400.0,48.3595,48.4685,48.3538,48.457,60400.0
2014-07-01 11:55:00,84.46,84.48,84.39,84.39,69500.0,48.457,48.4685,48.4169,48.4169,69500.0
2014-07-01 12:00:00,84.39,84.44,84.37,84.43,71900.0,48.4169,48.4456,48.4054,48.4398,71900.0
2014-07-01 12:05:00,84.43,84.48,84.41,84.44,74600.0,48.4398,48.4685,48.4284,48.4456,74600.0
2014-07-01 12:10:00,84.43,84.45,84.38,84.39,62400.0,48.4398,48.4513,48.4112,48.4169,62400.0
2014-07-01 12:15:00,84.4,84.41,84.37,84.4,25400.0,48.4226,48.4284,48.4054,48.4226,25400.0
2014-07-01 12:20:00,84.4,84.41,84.35,84.4,38300.0,48.4226,48.4284,48.3939,48.4226,38300.0
2014-07-01 12:25:00,84.4,84.42,84.37,84.37,36400.0,48.4226,48.4341,48.4054,48.4054,36400.0
2014-07-01 12:30:00,84.36,84.41,84.36,84.4,75500.0,48.3997,48.4284,48.3997,48.4226,75500.0
2014-07-01 12:35:00,84.4,84.48,84.4,84.46,56800.0,48.4226,48.4685,48.4226,48.457,56800.0
2014-07-01 12:40:00,84.47,84.48,84.39,84.43,57000.0,48.4628,48.4685,48.4169,48.4398,57000.0
2014-07-01 12:45:00,84.43,84.47,84.41,84.41,41200.0,48.4398,48.4628,48.4284,48.4284,41200.0
2014-07-01 12:50:00,84.41,84.42,84.37,84.4,17800.0,48.4284,48.4341,48.4054,48.4226,17800.0
2014-07-01 12:55:00,84.4,84.45,84.4,84.45,46000.0,48.4226,48.4513,48.4226,48.4513,46000.0
2014-07-01 13:00:00,84.45,84.51,84.44,84.5,86500.0,48.4513,48.4857,48.4456,48.48,86500.0
2014-07-01 13:05:00,84.5,84.5,84.45,84.5,36400.0,48.48,48.48,48.4513,48.48,36400.0
2014-07-01 13:10:00,84.5,84.5,84.48,84.49,56300.0,48.48,48.48,48.4685,48.4743,56300.0
2014-07-01 13:15:00,84.48,84.49,84.42,84.42,29200.0,48.4685,48.4743,48.4341,48.4341,29200.0
2014-07-01 13:20:00,84.43,84.48,84.42,84.45,30700.0,48.4398,48.4685,48.4341,48.4513,30700.0
2014-07-01 13:25:00,84.44,84.45,84.4,84.4,19700.0,48.4456,48.4513,48.4226,48.4226,19700.0
2014-07-01 13:30:00,84.41,84.45,84.39,84.44,36300.0,48.4284,48.4513,48.4169,48.4456,36300.0
2014-07-01 13:35:00,84.44,84.44,84.38,84.38,55400.0,48.4456,48.4456,48.4112,48.4112,55400.0
2014-07-01 13:40:00,84.37,84.43,84.36,84.4,58700.0,48.4054,48.4398,48.3997,48.4226,58700.0
2014-07-01 13:45:00,84.41,84.43,84.37,84.41,38200.0,48.4284,48.4398,48.4054,48.4284,38200.0
2014-07-01 13:50:00,84.4,84.44,84.39,84.43,45100.0,48.4226,48.4456,48.4169,48.4398,45100.0
2014-07-01 13:55:00,84.43,84.45,84.38,84.39,30600.0,48.4398,48.4513,48.4112,48.4169,30600.0
2014-07-01 14:00:00,84.38,84.46,84.37,84.42,31900.0,48.4112,48.457,48.4054,48.4341,31900.0
2014-07-01 14:05:00,84.41,84.5,84.41,84.5,41100.0,48.4284,48.48,48.4284,48.48,41100.0
2014-07-01 14:10:00,84.5,84.51,84.47,84.49,28700.0,48.48,48.4857,48.4628,48.4743,28700.0
2014-07-01 14:15:00,84.49,84.51,84.47,84.47,28800.0,48.4743,48.4857,48.4628,48.4628,28800.0
2014-07-01 14:20:00,84.47,84.48,84.43,84.44,23500.0,48.4628,48.4685,48.4398,48.4456,23500.0
2014-07-01 14:25:00,84.45,84.48,84.44,84.48,40500.0,48.4513,48.4685,48.4456,48.4685,40500.0
2014-07-01 14:30:00,84.48,84.54,84.47,84.5,46800.0,48.4685,48.5029,48.4628,48.48,46800.0
2014-07-01 14:35:00,84.5,84.53,84.49,84.51,53200.0,48.48,48.4972,48.4743,48.4857,53200.0
2014-07-01 14:40:00,84.51,84.52,84.43,84.43,41400.0,48.4857,48.4915,48.4398,48.4398,41400.0
2014-07-01 14:45:00,84.43,84.46,84.35,84.4,59200.0,48.4398,48.457,48.3939,48.4226,59200.0
2014-07-01 14:50:00,84.4,84.47,84.37,84.41,45100.0,48.4226,48.4628,48.4054,48.4284,45100.0
2014-07-01 14:55:00,84.41,84.48,84.39,84.46,54000.0,48.4284,48.4685,48.4169,48.457,54000.0
2014-07-01 15:00:00,84.45,84.46,84.39,84.41,45400.0,48.4513,48.457,48.4169,48.4284,45400.0
2014-07-01 15:05:00,84.42,84.47,84.41,84.45,86600.0,48.4341,48.4628,48.4284,48.4513,86600.0
2014-07-01 15:10:00,84.44,84.47,84.36,84.39,81800.0,48.4456,48.4628,48.3997,48.4169,81800.0
2014-07-01 15:15:00,84.39,84.41,84.32,84.4,104900.0,48.4169,48.4284,48.3767,48.4226,104900.0
2014-07-01 15:20:00,84.4,84.41,84.37,84.38,84000.0,48.4226,48.4284,48.4054,48.4112,84000.0
2014-07-01 15:25:00,84.38,84.4,84.32,84.34,82400.0,48.4112,48.4226,48.3767,48.3882,82400.0
2014-07-01 15:30:00,84.34,84.38,84.33,84.37,93400.0,48.3882,48.4112,48.3825,48.4054,93400.0
2014-07-01 15:35:00,84.38,84.41,84.36,84.36,86300.0,48.4112,48.4284,48.3997,48.3997,86300.0
2014-07-01 15:40:00,84.36,84.36,84.29,84.31,84600.0,48.3997,48.3997,48.3595,48.371,84600.0
2014-07-01 15:45:00,84.32,84.37,84.3,84.3,104500.0,48.3767,48.4054,48.3653,48.3653,104500.0
2014-07-01 15:50:00,84.3,84.31,84.26,84.28,131700.0,48.3653,48.371,48.3423,48.3538,131700.0
2014-07-01 15:55:00,84.28,84.31,84.18,84.2,355100.0,48.3538,48.371,48.2964,48.3079,355100.0
2014-07-02 09:30:00,84.21,84.21,83.95,84.01,152700.0,48.3136,48.3136,48.1644,48.1989,152700.0
2014-07-02 09:35:00,84.02,84.13,83.9,83.98,186000.0,48.2046,48.2677,48.1358,48.1817,186000.0
2014-07-02 09:40:00,83.97,84.17,83.94,84.15,55900.0,48.1759,48.2907,48.1587,48.2792,55900.0
2014-07-02 09:45:00,84.15,84.2,84.11,84.15,53100.0,48.2792,48.3079,48.2562,48.2792,53100.0
2014-07-02 09:50:00,84.15,84.18,83.92,83.93,250100.0,48.2792,48.2964,48.1472,48.153,250100.0
2014-07-02 09:55:00,83.93,84.0,83.83,83.93,52200.0,48.153,48.1931,48.0956,48.153,52200.0
2014-07-02 10:00:00,83.92,84.05,83.88,84.0,50800.0,48.1472,48.2218,48.1243,48.1931,50800.0
2014-07-02 10:05:00,84.0,84.17,84.0,84.1,77600.0,48.1931,48.2907,48.1931,48.2505,77600.0
2014-07-02 10:10:00,84.11,84.17,83.96,83.97,48500.0,48.2562,48.2907,48.1702,48.1759,48500.0
2014-07-02 10:15:00,83.97,84.09,83.96,84.09,50300.0,48.1759,48.2448,48.1702,48.2448,50300.0
2014-07-02 10:20:00,84.08,84.08,83.98,84.03,34300.0,48.239,48.239,48.1817,48.2103,34300.0
2014-07-02 10:25:00,84.03,84.2,84.03,84.18,32900.0,48.2103,48.3079,48.2103,48.2964,32900.0
2014-07-02 10:30:00,84.19,84.29,84.19,84.26,32000.0,48.3021,48.3595,48.3021,48.3423,32000.0
2014-07-02 10:35:00,84.26,84.44,84.26,84.44,35400.0,48.3423,48.4456,48.3423,48.4456,35400.0
2014-07-02 10:40:00,84.43,84.44,84.33,84.34,43900.0,48.4398,48.4456,48.3825,48.3882,43900.0
2014-07-02 10:45:00,84.34,84.37,84.32,84.37,26000.0,48.3882,48.4054,48.3767,48.4054,26000.0
2014-07-02 10:50:00,84.37,84.54,84.37,84.52,71300.0,48.4054,48.5029,48.4054,48.4915,71300.0
2014-07-02 10:55:00,84.52,84.6,84.49,84.59,59600.0,48.4915,48.5374,48.4743,48.5316,59600.0
2014-07-02 11:00:00,84.6,84.74,84.58,84.72,55500.0,48.5374,48.6177,48.5259,48.6062,55500.0
2014-07-02 11:05:00,84.73,84.79,84.68,84.79,43000.0,48.612,48.6464,48.5833,48.6464,43000.0
2014-07-02 11:10:00,84.8,84.81,84.69,84.74,64700.0,48.6521,48.6579,48.589,48.6177,64700.0
2014-07-02 11:15:00,84.74,84.78,84.69,84.78,39600.0,48.6177,48.6406,48.589,48.6406,39600.0
2014-07-02 11:20:00,84.78,84.78,84.66,84.72,33100.0,48.6406,48.6406,48.5718,48.6062,33100.0
2014-07-02 11:25:00,84.72,84.76,84.68,84.73,27900.0,48.6062,48.6292,48.5833,48.612,27900.0
2014-07-02 11:30:00,84.72,84.76,84.7,84.71,33300.0,48.6062,48.6292,48.5947,48.6005,33300.0
2014-07-02 11:35:00,84.7,84.72,84.66,84.71,26100.0,48.5947,48.6062,48.5718,48.6005,26100.0
2014-07-02 11:40:00,84.72,84.72,84.65,84.67,19500.0,48.6062,48.6062,48.5661,48.5775,19500.0
2014-07-02 11:45:00,84.68,84.7,84.66,84.67,18800.0,48.5833,48.5947,48.5718,48.5775,18800.0
2014-07-02 11:50:00,84.68,84.69,84.65,84.66,18800.0,48.5833,48.589,48.5661,48.5718,18800.0
2014-07-02 11:55:00,84.66,84.67,84.65,84.65,21200.0,48.5718,48.5775,48.5661,48.5661,21200.0
2014-07-02 12:00:00,84.66,84.7,84.64,84.68,33000.0,48.5718,48.5947,48.5603,48.5833,33000.0
2014-07-02 12:05:00,84.67,84.72,84.65,84.69,25200.0,48.5775,48.6062,48.5661,48.589,25200.0
2014-07-02 12:10:00,84.69,84.7,84.66,84.68,14600.0,48.589,48.5947,48.5718,48.5833,14600.0
2014-07-02 12:15:00,84.68,84.73,84.68,84.7,14100.0,48.5833,48.612,48.5833,48.5947,14100.0
2014-07-02 12:20:00,84.71,84.75,84.67,84.74,26700.0,48.6005,48.6234,48.5775,48.6177,26700.0
2014-07-02 12:25:00,84.73,84.73,84.66,84.7,36200.0,48.612,48.612,48.5718,48.5947,36200.0
2014-07-02 12:30:00,84.7,84.8,84.69,84.79,31100.0,48.5947,48.6521,48.589,48.6464,31100.0
2014-07-02 12:35:00,84.79,84.84,84.78,84.81,38400.0,48.6464,48.6751,48.6406,48.6579,38400.0
2014-07-02 12:40:00,84.82,84.85,84.8,84.82,21200.0,48.6636,48.6808,48.6521,48.6636,21200.0
2014-07-02 12:45:00,84.81,84.88,84.81,84.87,24800.0,48.6579,48.698,48.6579,48.6923,24800.0
2014-07-02 12:50:00,84.86,84.88,84.85,84.86,30600.0,48.6865,48.698,48.6808,48.6865,30600.0
2014-07-02 12:55:00,84.86,84.89,84.83,84.87,38800.0,48.6865,48.7038,48.6693,48.6923,38800.0
2014-07-02 13:00:00,84.88,84.88,84.8,84.83,29600.0,48.698,48.698,48.6521,48.6693,29600.0
2014-07-02 13:05:00,84.83,84.89,84.81,84.87,21500.0,48.6693,48.7038,48.6579,48.6923,21500.0
2014-07-02 13:10:00,84.87,84.93,84.87,84.92,40700.0,48.6923,48.7267,48.6923,48.721,40700.0
2014-07-02 13:15:00,84.92,84.94,84.88,84.88,26600.0,48.721,48.7324,48.698,48.698,26600.0
2014-07-02 13:20:00,84.88,84.88,84.83,84.87,15200.0,48.698,48.698,48.6693,48.6923,15200.0
2014-07-02 13:25:00,84.87,84.87,84.75,84.8,24800.0,48.6923,48.6923,48.6234,48.6521,24800.0
2014-07-02 13:30:00,84.81,84.86,84.78,84.84,17700.0,48.6579,48.6865,48.6406,48.6751,17700.0
2014-07-02 13:35:00,84.84,84.85,84.8,84.85,37300.0,48.6751,48.6808,48.6521,48.6808,37300.0
2014-07-02 13:40:00,84.85,84.91,84.84,84.9,50100.0,48.6808,48.7152,48.6751,48.7095,50100.0
2014-07-02 13:45:00,84.91,84.92,84.88,84.91,16300.0,48.7152,48.721,48.698,48.7152,16300.0
2014-07-02 13:50:00,84.91,84.91,84.88,84.9,37800.0,48.7152,48.7152,48.698,48.7095,37800.0
2014-07-02 13:55:00,84.9,84.95,84.9,84.91,39600.0,48.7095,48.7382,48.7095,48.7152,39600.0
2014-07-02 14:00:00,84.91,84.95,84.89,84.95,23800.0,48.7152,48.7382,48.7038,48.7382,23800.0
2014-07-02 14:05:00,84.95,84.95,84.87,84.87,23600.0,48.7382,48.7382,48.6923,48.6923,23600.0
2014-07-02 14:10:00,84.87,84.92,84.87,84.9,19600.0,48.6923,48.721,48.6923,48.7095,19600.0
2014-07-02 14:15:00,84.9,84.95,84.88,84.93,23800.0,48.7095,48.7382,48.698,48.7267,23800.0
2014-07-02 14:20:00,84.94,84.94,84.89,84.9,18000.0,48.7324,48.7324,48.7038,48.7095,18000.0
2014-07-02 14:25:00,84.89,84.93,84.89,84.92,27000.0,48.7038,48.7267,48.7038,48.721,27000.0
2014-07-02 14:30:00,84.92,85.0,84.92,84.98,27900.0,48.721,48.7669,48.721,48.7554,27900.0
2014-07-02 14:35:00,84.99,84.99,84.91,84.93,40800.0,48.7611,48.7611,48.7152,48.7267,40800.0
2014-07-02 14:40:00,84.93,84.97,84.93,84.95,25600.0,48.7267,48.7496,48.7267,48.7382,25600.0
2014-07-02 14:45:00,84.95,84.96,84.93,84.93,26900.0,48.7382,48.7439,48.7267,48.7267,26900.0
2014-07-02 14:50:00,84.93,84.98,84.93,84.97,45000.0,48.7267,48.7554,48.7267,48.7496,45000.0
2014-07-02 14:55:00,84.96,84.98,84.93,84.98,63300.0,48.7439,48.7554,48.7267,48.7554,63300.0
2014-07-02 15:00:00,84.98,84.99,84.95,84.97,36900.0,48.7554,48.7611,48.7382,48.7496,36900.0
2014-07-02 15:05:00,84.97,85.0,84.95,84.95,39000.0,48.7496,48.7669,48.7382,48.7382,39000.0
2014-07-02 15:10:00,84.94,84.98,84.92,84.93,25300.0,48.7324,48.7554,48.721,48.7267,25300.0
2014-07-02 15:15:00,84.93,85.0,84.93,84.96,43600.0,48.7267,48.7669,48.7267,48.7439,43600.0
2014-07-02 15:20:00,84.96,85.0,84.94,84.97,35000.0,48.7439,48.7669,48.7324,48.7496,35000.0
2014-07-02 15:25:00,84.97,85.0,84.95,84.96,34400.0,48.7496,48.7669,48.7382,48.7439,34400.0
2014-07-02 15:30:00,84.96,85.03,84.94,85.03,98100.0,48.7439,48.7841,48.7324,48.7841,98100.0
2014-07-02 15:35:00,85.03,85.1,85.0,85.07,75300.0,48.7841,48.8242,48.7669,48.807,75300.0
2014-07-02 15:40:00,85.06,85.07,85.02,85.02,63700.0,48.8013,48.807,48.7783,48.7783,63700.0
2014-07-02 15:45:00,85.01,85.02,84.93,84.94,111100.0,48.7726,48.7783,48.7267,48.7324,111100.0
2014-07-02 15:50:00,84.94,84.95,84.85,84.86,111900.0,48.7324,48.7382,48.6808,48.6865,111900.0
2014-07-02 15:55:00,84.86,84.88,84.78,84.87,241400.0,48.6865,48.698,48.6406,48.6923,241400.0
2014-07-03 09:30:00,84.76,85.46,84.73,85.28,229700.0,48.6292,49.0308,48.612,48.9275,229700.0
2014-07-03 09:35:00,85.29,85.4,84.91,85.01,94400.0,48.9332,48.9964,48.7152,48.7726,94400.0
2014-07-03 09:40:00,85.02,85.26,84.99,85.17,25700.0,48.7783,48.916,48.7611,48.8644,25700.0
2014-07-03 09:45:00,85.17,85.46,85.17,85.45,65500.0,48.8644,49.0308,48.8644,49.025,65500.0
2014-07-03 09:50:00,85.47,86.09,85.46,85.9,163200.0,49.0365,49.3922,49.0308,49.2832,163200.0
2014-07-03 09:55:00,85.91,85.95,85.72,85.84,84100.0,49.289,49.3119,49.1799,49.2488,84100.0
2014-07-03 10:00:00,85.81,86.07,85.81,85.98,103700.0,49.2316,49.3808,49.2316,49.3291,103700.0
2014-07-03 10:05:00,85.98,86.03,85.86,85.9,57100.0,49.3291,49.3578,49.2603,49.2832,57100.0
2014-07-03 10:10:00,85.9,85.93,85.68,85.79,47900.0,49.2832,49.3004,49.157,49.2201,47900.0
2014-07-03 10:15:00,85.8,85.93,85.75,85.8,36100.0,49.2258,49.3004,49.1972,49.2258,36100.0
2014-07-03 10:20:00,85.8,85.8,85.68,85.71,39400.0,49.2258,49.2258,49.157,49.1742,39400.0
2014-07-03 10:25:00,85.71,85.75,85.61,85.67,38000.0,49.1742,49.1972,49.1168,49.1513,38000.0
2014-07-03 10:30:00,85.66,85.7,85.6,85.63,36300.0,49.1455,49.1685,49.1111,49.1283,36300.0
2014-07-03 10:35:00,85.63,85.69,85.54,85.64,78100.0,49.1283,49.1627,49.0767,49.134,78100.0
2014-07-03 10:40:00,85.65,85.7,85.61,85.66,25300.0,49.1398,49.1685,49.1168,49.1455,25300.0
2014-07-03 10:45:00,85.66,85.75,85.63,85.75,40200.0,49.1455,49.1972,49.1283,49.1972,40200.0
2014-07-03 10:50:00,85.75,85.75,85.67,85.73,29800.0,49.1972,49.1972,49.1513,49.1857,29800.0
2014-07-03 10:55:00,85.74,85.75,85.67,85.72,23100.0,49.1914,49.1972,49.1513,49.1799,23100.0
2014-07-03 11:00:00,85.71,85.71,85.63,85.64,52400.0,49.1742,49.1742,49.1283,49.134,52400.0
2014-07-03 11:05:00,85.64,85.75,85.61,85.7,28900.0,49.134,49.1972,49.1168,49.1685,28900.0
2014-07-03 11:10:00,85.7,85.71,85.64,85.7,31300.0,49.1685,49.1742,49.134,49.1685,31300.0
2014-07-03 11:15:00,85.7,85.75,85.64,85.65,24900.0,49.1685,49.1972,49.134,49.1398,24900.0
2014-07-03 11:20:00,85.66,85.66,85.6,85.63,34000.0,49.1455,49.1455,49.1111,49.1283,34000.0
2014-07-03 11:25:00,85.63,85.69,85.62,85.64,40500.0,49.1283,49.1627,49.1226,49.134,40500.0
2014-07-03 11:30:00,85.63,85.75,85.63,85.75,73600.0,49.1283,49.1972,49.1283,49.1972,73600.0
2014-07-03 11:35:00,85.75,85.87,85.72,85.85,34600.0,49.1972,49.266,49.1799,49.2545,34600.0
2014-07-03 11:40:00,85.86,85.87,85.79,85.82,24900.0,49.2603,49.266,49.2201,49.2373,24900.0
2014-07-03 11:45:00,85.82,85.84,85.76,85.83,35700.0,49.2373,49.2488,49.2029,49.2431,35700.0
2014-07-03 11:50:00,85.82,85.82,85.69,85.75,36500.0,49.2373,49.2373,49.1627,49.1972,36500.0
2014-07-03 11:55:00,85.75,85.82,85.74,85.74,19700.0,49.1972,49.2373,49.1914,49.1914,19700.0
2014-07-03 12:00:00,85.75,85.83,85.73,85.8,40700.0,49.1972,49.2431,49.1857,49.2258,40700.0
2014-07-03 12:05:00,85.8,85.81,85.76,85.81,32000.0,49.2258,49.2316,49.2029,49.2316,32000.0
2014-07-03 12:10:00,85.81,85.82,85.77,85.77,53700.0,49.2316,49.2373,49.2086,49.2086,53700.0
2014-07-03 12:15:00,85.78,85.78,85.67,85.7,28400.0,49.2144,49.2144,49.1513,49.1685,28400.0
2014-07-03 12:20:00,85.71,85.73,85.64,85.73,35600.0,49.1742,49.1857,49.134,49.1857,35600.0
2014-07-03 12:25:00,85.74,85.78,85.73,85.76,27100.0,49.1914,49.2144,49.1857,49.2029,27100.0
2014-07-03 12:30:00,85.75,85.84,85.72,85.8,52500.0,49.1972,49.2488,49.1799,49.2258,52500.0
2014-07-03 12:35:00,85.8,85.91,85.79,85.89,41400.0,49.2258,49.289,49.2201,49.2775,41400.0
2014-07-03 12:40:00,85.89,85.89,85.78,85.78,35000.0,49.2775,49.2775,49.2144,49.2144,35000.0
2014-07-03 12:45:00,85.78,85.8,85.66,85.66,79900.0,49.2144,49.2258,49.1455,49.1455,79900.0
2014-07-03 12:50:00,85.66,85.71,85.61,85.62,69000.0,49.1455,49.1742,49.1168,49.1226,69000.0
2014-07-03 12:55:00,85.62,85.74,85.59,85.69,258400.0,49.1226,49.1914,49.1054,49.1627,258400.0
2014-07-07 09:30:00,85.58,85.94,85.46,85.74,160600.0,49.0996,49.3062,49.0308,49.1914,160600.0
2014-07-07 09:35:00,85.71,85.81,85.55,85.77,90500.0,49.1742,49.2316,49.0824,49.2086,90500.0
2014-07-07 09:40:00,85.76,85.97,85.75,85.87,68500.0,49.2029,49.3234,49.1972,49.266,68500.0
2014-07-07 09:45:00,85.86,85.88,85.67,85.88,50100.0,49.2603,49.2717,49.1513,49.2717,50100.0
2014-07-07 09:50:00,85.89,86.08,85.89,86.02,48700.0,49.2775,49.3865,49.2775,49.3521,48700.0
2014-07-07 09:55:00,86.01,86.14,85.99,86.13,72900.0,49.3463,49.4209,49.3349,49.4152,72900.0
2014-07-07 10:00:00,86.12,86.12,85.95,86.07,59000.0,49.4094,49.4094,49.3119,49.3808,59000.0
2014-07-07 10:05:00,86.06,86.08,86.0,86.05,42600.0,49.375,49.3865,49.3406,49.3693,42600.0
2014-07-07 10:10:00,86.06,86.16,86.04,86.11,34900.0,49.375,49.4324,49.3635,49.4037,34900.0
2014-07-07 10:15:00,86.12,86.12,86.01,86.04,36400.0,49.4094,49.4094,49.3463,49.3635,36400.0
2014-07-07 10:20:00,86.03,86.08,86.0,86.08,39000.0,49.3578,49.3865,49.3406,49.3865,39000.0
2014-07-07 10:25:00,86.08,86.13,86.04,86.07,29300.0,49.3865,49.4152,49.3635,49.3808,29300.0
2014-07-07 10:30:00,86.07,86.1,86.01,86.06,27600.0,49.3808,49.398,49.3463,49.375,27600.0
2014-07-07 10:35:00,86.06,86.07,86.02,86.03,27800.0,49.375,49.3808,49.3521,49.3578,27800.0
2014-07-07 10:40:00,86.03,86.04,86.0,86.03,33900.0,49.3578,49.3635,49.3406,49.3578,33900.0
2014-07-07 10:45:00,86.03,86.03,86.0,86.02,37000.0,49.3578,49.3578,49.3406,49.3521,37000.0
2014-07-07 10:50:00,86.02,86.02,86.0,86.01,30700.0,49.3521,49.3521,49.3406,49.3463,30700.0
2014-07-07 10:55:00,86.02,86.04,85.95,86.0,60600.0,49.3521,49.3635,49.3119,49.3406,60600.0
2014-07-07 11:00:00,86.01,86.06,86.0,86.05,39400.0,49.3463,49.375,49.3406,49.3693,39400.0
2014-07-07 11:05:00,86.06,86.11,86.0,86.03,91100.0,49.375,49.4037,49.3406,49.3578,91100.0
2014-07-07 11:10:00,86.04,86.04,85.99,86.0,27200.0,49.3635,49.3635,49.3349,49.3406,27200.0
2014-07-07 11:15:00,86.0,86.07,85.99,86.07,44600.0,49.3406,49.3808,49.3349,49.3808,44600.0
2014-07-07 11:20:00,86.07,86.09,86.04,86.07,24300.0,49.3808,49.3922,49.3635,49.3808,24300.0
2014-07-07 11:25:00,86.07,86.07,86.0,86.0,32500.0,49.3808,49.3808,49.3406,49.3406,32500.0
2014-07-07 11:30:00,86.01,86.01,85.93,85.94,45800.0,49.3463,49.3463,49.3004,49.3062,45800.0
2014-07-07 11:35:00,85.94,86.05,85.94,86.04,16400.0,49.3062,49.3693,49.3062,49.3635,16400.0
2014-07-07 11:40:00,86.05,86.05,85.97,85.97,24500.0,49.3693,49.3693,49.3234,49.3234,24500.0
2014-07-07 11:45:00,85.97,86.01,85.97,85.99,14500.0,49.3234,49.3463,49.3234,49.3349,14500.0
2014-07-07 11:50:00,86.0,86.03,85.96,86.01,18500.0,49.3406,49.3578,49.3176,49.3463,18500.0
2014-07-07 11:55:00,86.02,86.06,86.02,86.04,18000.0,49.3521,49.375,49.3521,49.3635,18000.0
2014-07-07 12:00:00,86.05,86.17,86.05,86.17,22800.0,49.3693,49.4381,49.3693,49.4381,22800.0
2014-07-07 12:05:00,86.16,86.16,86.08,86.1,21400.0,49.4324,49.4324,49.3865,49.398,21400.0
2014-07-07 12:10:00,86.1,86.15,86.09,86.14,32500.0,49.398,49.4266,49.3922,49.4209,32500.0
2014-07-07 12:15:00,86.15,86.19,86.08,86.08,25700.0,49.4266,49.4496,49.3865,49.3865,25700.0
2014-07-07 12:20:00,86.09,86.15,86.09,86.13,34100.0,49.3922,49.4266,49.3922,49.4152,34100.0
2014-07-07 12:25:00,86.12,86.19,86.12,86.19,30100.0,49.4094,49.4496,49.4094,49.4496,30100.0
2014-07-07 12:30:00,86.18,86.19,86.13,86.14,21500.0,49.4439,49.4496,49.4152,49.4209,21500.0
2014-07-07 12:35:00,86.14,86.2,86.1,86.19,57400.0,49.4209,49.4553,49.398,49.4496,57400.0
2014-07-07 12:40:00,86.2,86.22,86.16,86.2,44600.0,49.4553,49.4668,49.4324,49.4553,44600.0
2014-07-07 12:45:00,86.2,86.23,86.19,86.19,38500.0,49.4553,49.4725,49.4496,49.4496,38500.0
2014-07-07 12:50:00,86.18,86.24,86.14,86.2,27500.0,49.4439,49.4783,49.4209,49.4553,27500.0
2014-07-07 12:55:00,86.19,86.26,86.19,86.23,21400.0,49.4496,49.4898,49.4496,49.4725,21400.0
2014-07-07 13:00:00,86.22,86.26,86.19,86.26,24100.0,49.4668,49.4898,49.4496,49.4898,24100.0
2014-07-07 13:05:00,86.26,86.32,86.24,86.32,38200.0,49.4898,49.5242,49.4783,49.5242,38200.0
2014-07-07 13:10:00,86.32,86.36,86.29,86.36,46900.0,49.5242,49.5471,49.507,49.5471,46900.0
2014-07-07 13:15:00,86.35,86.36,86.3,86.36,21000.0,49.5414,49.5471,49.5127,49.5471,21000.0
2014-07-07 13:20:00,86.36,86.38,86.24,86.24,27100.0,49.5471,49.5586,49.4783,49.4783,27100.0
2014-07-07 13:25:00,86.24,86.33,86.22,86.27,34700.0,49.4783,49.5299,49.4668,49.4955,34700.0
2014-07-07 13:30:00,86.28,86.28,86.24,86.28,19600.0,49.5012,49.5012,49.4783,49.5012,19600.0
2014-07-07 13:35:00,86.26,86.29,86.25,86.27,19800.0,49.4898,49.507,49.484,49.4955,19800.0
2014-07-07 13:40:00,86.27,86.33,86.23,86.32,27300.0,49.4955,49.5299,49.4725,49.5242,27300.0
2014-07-07 13:45:00,86.32,86.45,86.32,86.45,42600.0,49.5242,49.5988,49.5242,49.5988,42600.0
2014-07-07 13:50:00,86.45,86.45,86.32,86.38,41800.0,49.5988,49.5988,49.5242,49.5586,41800.0
2014-07-07 13:55:00,86.39,86.4,86.27,86.28,31500.0,49.5643,49.5701,49.4955,49.5012,31500.0
2014-07-07 14:00:00,86.28,86.29,86.21,86.21,33400.0,49.5012,49.507,49.4611,49.4611,33400.0
2014-07-07 14:05:00,86.22,86.28,86.21,86.21,26200.0,49.4668,49.5012,49.4611,49.4611,26200.0
2014-07-07 14:10:00,86.21,86.21,86.13,86.14,38900.0,49.4611,49.4611,49.4152,49.4209,38900.0
2014-07-07 14:15:00,86.15,86.2,86.14,86.16,50300.0,49.4266,49.4553,49.4209,49.4324,50300.0
2014-07-07 14:20:00,86.16,86.23,86.14,86.23,149300.0,49.4324,49.4725,49.4209,49.4725,149300.0
2014-07-07 14:25:00,86.23,86.25,86.2,86.22,43300.0,49.4725,49.484,49.4553,49.4668,43300.0
2014-07-07 14:30:00,86.22,86.24,86.19,86.2,44000.0,49.4668,49.4783,49.4496,49.4553,44000.0
2014-07-07 14:35:00,86.2,86.23,86.18,86.23,39100.0,49.4553,49.4725,49.4439,49.4725,39100.0
2014-07-07 14:40:00,86.23,86.28,86.23,86.25,31500.0,49.4725,49.5012,49.4725,49.484,31500.0
2014-07-07 14:45:00,86.26,86.32,86.26,86.3,47900.0,49.4898,49.5242,49.4898,49.5127,47900.0
2014-07-07 14:50:00,86.3,86.34,86.29,86.33,30300.0,49.5127,49.5357,49.507,49.5299,30300.0
2014-07-07 14:55:00,86.31,86.31,86.24,86.28,35900.0,49.5184,49.5184,49.4783,49.5012,35900.0
2014-07-07 15:00:00,86.27,86.27,86.2,86.21,33800.0,49.4955,49.4955,49.4553,49.4611,33800.0
2014-07-07 15:05:00,86.2,86.22,86.19,86.22,37800.0,49.4553,49.4668,49.4496,49.4668,37800.0
2014-07-07 15:10:00,86.22,86.25,86.18,86.18,46300.0,49.4668,49.484,49.4439,49.4439,46300.0
2014-07-07 15:15:00,86.18,86.24,86.15,86.2,72000.0,49.4439,49.4783,49.4266,49.4553,72000.0
2014-07-07 15:20:00,86.19,86.28,86.17,86.24,78500.0,49.4496,49.5012,49.4381,49.4783,78500.0
2014-07-07 15:25:00,86.24,86.29,86.2,86.23,50100.0,49.4783,49.507,49.4553,49.4725,50100.0
2014-07-07 15:30:00,86.23,86.24,86.16,86.16,51700.0,49.4725,49.4783,49.4324,49.4324,51700.0
2014-07-07 15:35:00,86.16,86.17,86.11,86.11,60900.0,49.4324,49.4381,49.4037,49.4037,60900.0
2014-07-07 15:40:00,86.11,86.11,86.04,86.05,120300.0,49.4037,49.4037,49.3635,49.3693,120300.0
2014-07-07 15:45:00,86.05,86.08,86.0,86.04,110300.0,49.3693,49.3865,49.3406,49.3635,110300.0
2014-07-07 15:50:00,86.03,86.11,86.0,86.02,140400.0,49.3578,49.4037,49.3406,49.3521,140400.0
2014-07-07 15:55:00,86.02,86.07,86.02,86.07,169400.0,49.3521,49.3808,49.3521,49.3808,169400.0
2014-07-08 09:30:00,86.13,86.36,85.94,86.3,105700.0,49.4152,49.5471,49.3062,49.5127,105700.0
2014-07-08 09:35:00,86.3,86.3,86.15,86.25,68800.0,49.5127,49.5127,49.4266,49.484,68800.0
2014-07-08 09:40:00,86.23,86.39,86.19,86.31,49700.0,49.4725,49.5643,49.4496,49.5184,49700.0
2014-07-08 09:45:00,86.3,86.32,86.15,86.3,39800.0,49.5127,49.5242,49.4266,49.5127,39800.0
2014-07-08 09:50:00,86.32,86.36,86.21,86.36,136300.0,49.5242,49.5471,49.4611,49.5471,136300.0
2014-07-08 09:55:00,86.35,86.5,86.35,86.43,72000.0,49.5414,49.6275,49.5414,49.5873,72000.0
2014-07-08 10:00:00,86.44,86.51,86.33,86.34,97500.0,49.593,49.6332,49.5299,49.5357,97500.0
2014-07-08 10:05:00,86.33,86.41,86.31,86.38,76800.0,49.5299,49.5758,49.5184,49.5586,76800.0
2014-07-08 10:10:00,86.39,86.5,86.32,86.37,59100.0,49.5643,49.6275,49.5242,49.5529,59100.0
2014-07-08 10:15:00,86.37,86.5,86.36,86.42,55200.0,49.5529,49.6275,49.5471,49.5816,55200.0
2014-07-08 10:20:00,86.42,86.49,86.38,86.49,28300.0,49.5816,49.6217,49.5586,49.6217,28300.0
2014-07-08 10:25:00,86.49,86.54,86.48,86.51,46500.0,49.6217,49.6504,49.616,49.6332,46500.0
2014-07-08 10:30:00,86.5,86.52,86.44,86.49,30100.0,49.6275,49.6389,49.593,49.6217,30100.0
2014-07-08 10:35:00,86.49,86.49,86.42,86.46,37800.0,49.6217,49.6217,49.5816,49.6045,37800.0
2014-07-08 10:40:00,86.47,86.6,86.47,86.57,80900.0,49.6102,49.6848,49.6102,49.6676,80900.0
2014-07-08 10:45:00,86.56,86.64,86.54,86.63,39100.0,49.6619,49.7078,49.6504,49.702,39100.0
2014-07-08 10:50:00,86.62,86.66,86.55,86.58,44200.0,49.6963,49.7192,49.6561,49.6734,44200.0
2014-07-08 10:55:00,86.58,86.59,86.54,86.55,38500.0,49.6734,49.6791,49.6504,49.6561,38500.0
2014-07-08 11:00:00,86.56,86.56,86.5,86.56,27600.0,49.6619,49.6619,49.6275,49.6619,27600.0
2014-07-08 11:05:00,86.55,86.6,86.52,86.56,23500.0,49.6561,49.6848,49.6389,49.6619,23500.0
2014-07-08 11:10:00,86.55,86.61,86.47,86.57,39400.0,49.6561,49.6906,49.6102,49.6676,39400.0
2014-07-08 11:15:00,86.56,86.6,86.49,86.59,42700.0,49.6619,49.6848,49.6217,49.6791,42700.0
2014-07-08 11:20:00,86.58,86.6,86.43,86.45,101900.0,49.6734,49.6848,49.5873,49.5988,101900.0
2014-07-08 11:25:00,86.45,86.5,86.36,86.36,33100.0,49.5988,49.6275,49.5471,49.5471,33100.0
2014-07-08 11:30:00,86.36,86.48,86.34,86.45,30200.0,49.5471,49.616,49.5357,49.5988,30200.0
2014-07-08 11:35:00,86.46,86.51,86.43,86.51,35700.0,49.6045,49.6332,49.5873,49.6332,35700.0
2014-07-08 11:40:00,86.51,86.51,86.45,86.45,25400.0,49.6332,49.6332,49.5988,49.5988,25400.0
2014-07-08 11:45:00,86.46,86.52,86.45,86.46,36100.0,49.6045,49.6389,49.5988,49.6045,36100.0
2014-07-08 11:50:00,86.47,86.52,86.45,86.48,18100.0,49.6102,49.6389,49.5988,49.616,18100.0
2014-07-08 11:55:00,86.48,86.54,86.47,86.49,20700.0,49.616,49.6504,49.6102,49.6217,20700.0
2014-07-08 12:00:00,86.5,86.61,86.5,86.59,48600.0,49.6275,49.6906,49.6275,49.6791,48600.0
2014-07-08 12:05:00,86.6,86.6,86.53,86.58,22500.0,49.6848,49.6848,49.6447,49.6734,22500.0
2014-07-08 12:10:00,86.57,86.58,86.47,86.57,35800.0,49.6676,49.6734,49.6102,49.6676,35800.0
2014-07-08 12:15:00,86.57,86.61,86.51,86.57,20800.0,49.6676,49.6906,49.6332,49.6676,20800.0
2014-07-08 12:20:00,86.57,86.62,86.53,86.57,29400.0,49.6676,49.6963,49.6447,49.6676,29400.0
2014-07-08 12:25:00,86.59,86.6,86.54,86.55,23900.0,49.6791,49.6848,49.6504,49.6561,23900.0
2014-07-08 12:30:00,86.55,86.58,86.52,86.52,15800.0,49.6561,49.6734,49.6389,49.6389,15800.0
2014-07-08 12:35:00,86.53,86.55,86.5,86.51,17900.0,49.6447,49.6561,49.6275,49.6332,17900.0
2014-07-08 12:40:00,86.51,86.53,86.48,86.5,17300.0,49.6332,49.6447,49.616,49.6275,17300.0
2014-07-08 12:45:00,86.51,86.55,86.48,86.53,25800.0,49.6332,49.6561,49.616,49.6447,25800.0
2014-07-08 12:50:00,86.52,86.54,86.48,86.53,24400.0,49.6389,49.6504,49.616,49.6447,24400.0
2014-07-08 12:55:00,86.52,86.53,86.47,86.53,19300.0,49.6389,49.6447,49.6102,49.6447,19300.0
2014-07-08 13:00:00,86.53,86.53,86.47,86.47,18700.0,49.6447,49.6447,49.6102,49.6102,18700.0
2014-07-08 13:05:00,86.48,86.49,86.45,86.47,16900.0,49.616,49.6217,49.5988,49.6102,16900.0
2014-07-08 13:10:00,86.47,86.49,86.37,86.42,31400.0,49.6102,49.6217,49.5529,49.5816,31400.0
2014-07-08 13:15:00,86.44,86.46,86.43,86.45,13200.0,49.593,49.6045,49.5873,49.5988,13200.0
2014-07-08 13:20:00,86.45,86.5,86.45,86.48,21500.0,49.5988,49.6275,49.5988,49.616,21500.0
2014-07-08 13:25:00,86.47,86.53,86.47,86.49,29400.0,49.6102,49.6447,49.6102,49.6217,29400.0
2014-07-08 13:30:00,86.49,86.51,86.47,86.5,21200.0,49.6217,49.6332,49.6102,49.6275,21200.0
2014-07-08 13:35:00,86.5,86.51,86.46,86.46,26300.0,49.6275,49.6332,49.6045,49.6045,26300.0
2014-07-08 13:40:00,86.47,86.48,86.41,86.41,20000.0,49.6102,49.616,49.5758,49.5758,20000.0
2014-07-08 13:45:00,86.42,86.44,86.35,86.36,22100.0,49.5816,49.593,49.5414,49.5471,22100.0
2014-07-08 13:50:00,86.35,86.39,86.35,86.35,10700.0,49.5414,49.5643,49.5414,49.5414,10700.0
2014-07-08 13:55:00,86.35,86.36,86.31,86.31,24200.0,49.5414,49.5471,49.5184,49.5184,24200.0
2014-07-08 14:00:00,86.32,86.34,86.29,86.31,30100.0,49.5242,49.5357,49.507,49.5184,30100.0
2014-07-08 14:05:00,86.31,86.31,86.22,86.23,23300.0,49.5184,49.5184,49.4668,49.4725,23300.0
2014-07-08 14:10:00,86.25,86.29,86.25,86.26,25300.0,49.484,49.507,49.484,49.4898,25300.0
2014-07-08 14:15:00,86.27,86.32,86.25,86.31,24600.0,49.4955,49.5242,49.484,49.5184,24600.0
2014-07-08 14:20:00,86.32,86.44,86.32,86.42,21300.0,49.5242,49.593,49.5242,49.5816,21300.0
2014-07-08 14:25:00,86.43,86.48,86.4,86.48,22700.0,49.5873,49.616,49.5701,49.616,22700.0
2014-07-08 14:30:00,86.49,86.49,86.38,86.38,14000.0,49.6217,49.6217,49.5586,49.5586,14000.0
2014-07-08 14:35:00,86.38,86.46,86.35,86.44,26700.0,49.5586,49.6045,49.5414,49.593,26700.0
2014-07-08 14:40:00,86.45,86.49,86.41,86.46,19000.0,49.5988,49.6217,49.5758,49.6045,19000.0
2014-07-08 14:45:00,86.47,86.49,86.45,86.47,10900.0,49.6102,49.6217,49.5988,49.6102,10900.0
2014-07-08 14:50:00,86.47,86.51,86.45,86.47,33200.0,49.6102,49.6332,49.5988,49.6102,33200.0
2014-07-08 14:55:00,86.47,86.5,86.44,86.44,17600.0,49.6102,49.6275,49.593,49.593,17600.0
2014-07-08 15:00:00,86.45,86.46,86.35,86.39,38600.0,49.5988,49.6045,49.5414,49.5643,38600.0
2014-07-08 15:05:00,86.39,86.46,86.39,86.43,20500.0,49.5643,49.6045,49.5643,49.5873,20500.0
2014-07-08 15:10:00,86.43,86.43,86.38,86.41,18100.0,49.5873,49.5873,49.5586,49.5758,18100.0
2014-07-08 15:15:00,86.41,86.42,86.38,86.39,29200.0,49.5758,49.5816,49.5586,49.5643,29200.0
2014-07-08 15:20:00,86.4,86.41,86.36,86.4,28300.0,49.5701,49.5758,49.5471,49.5701,28300.0
2014-07-08 15:25:00,86.41,86.43,86.37,86.37,36300.0,49.5758,49.5873,49.5529,49.5529,36300.0
2014-07-08 15:30:00,86.37,86.38,86.34,86.34,34800.0,49.5529,49.5586,49.5357,49.5357,34800.0
2014-07-08 15:35:00,86.34,86.41,86.34,86.38,37600.0,49.5357,49.5758,49.5357,49.5586,37600.0
2014-07-08 15:40:00,86.38,86.4,86.36,86.38,38300.0,49.5586,49.5701,49.5471,49.5586,38300.0
2014-07-08 15:45:00,86.37,86.38,86.28,86.31,87600.0,49.5529,49.5586,49.5012,49.5184,87600.0
2014-07-08 15:50:00,86.31,86.36,86.31,86.35,53000.0,49.5184,49.5471,49.5184,49.5414,53000.0
2014-07-08 15:55:00,86.34,86.36,86.25,86.31,256200.0,49.5357,49.5471,49.484,49.5184,256200.0
2014-07-09 09:30:00,86.51,86.85,86.46,86.63,107500.0,49.6332,49.8283,49.6045,49.702,107500.0
2014-07-09 09:35:00,86.63,86.72,86.42,86.57,35000.0,49.702,49.7537,49.5816,49.6676,35000.0
2014-07-09 09:40:00,86.61,86.61,86.25,86.36,26100.0,49.6906,49.6906,49.484,49.5471,26100.0
2014-07-09 09:45:00,86.34,86.45,86.25,86.38,36900.0,49.5357,49.5988,49.484,49.5586,36900.0
2014-07-09 09:50:00,86.39,86.46,86.21,86.26,34000.0,49.5643,49.6045,49.4611,49.4898,34000.0
2014-07-09 09:55:00,86.24,86.45,86.24,86.38,34900.0,49.4783,49.5988,49.4783,49.5586,34900.0
2014-07-09 10:00:00,86.39,86.44,86.31,86.43,54300.0,49.5643,49.593,49.5184,49.5873,54300.0
2014-07-09 10:05:00,86.43,86.49,86.32,86.33,44400.0,49.5873,49.6217,49.5242,49.5299,44400.0
2014-07-09 10:10:00,86.33,86.42,86.29,86.33,31600.0,49.5299,49.5816,49.507,49.5299,31600.0
2014-07-09 10:15:00,86.31,86.39,86.29,86.37,31300.0,49.5184,49.5643,49.507,49.5529,31300.0
2014-07-09 10:20:00,86.36,86.4,86.3,86.35,29400.0,49.5471,49.5701,49.5127,49.5414,29400.0
2014-07-09 10:25:00,86.35,86.39,86.31,86.31,26100.0,49.5414,49.5643,49.5184,49.5184,26100.0
2014-07-09 10:30:00,86.31,86.36,86.31,86.33,29400.0,49.5184,49.5471,49.5184,49.5299,29400.0
2014-07-09 10:35:00,86.31,86.36,86.25,86.26,31500.0,49.5184,49.5471,49.484,49.4898,31500.0
2014-07-09 10:40:00,86.25,86.33,86.25,86.29,28000.0,49.484,49.5299,49.484,49.507,28000.0
2014-07-09 10:45:00,86.29,86.29,86.15,86.26,40400.0,49.507,49.507,49.4266,49.4898,40400.0
2014-07-09 10:50:00,86.24,86.29,86.21,86.23,16100.0,49.4783,49.507,49.4611,49.4725,16100.0
2014-07-09 10:55:00,86.21,86.24,86.16,86.23,16900.0,49.4611,49.4783,49.4324,49.4725,16900.0
2014-07-09 11:00:00,86.25,86.26,86.18,86.19,34500.0,49.484,49.4898,49.4439,49.4496,34500.0
2014-07-09 11:05:00,86.2,86.25,86.2,86.22,23200.0,49.4553,49.484,49.4553,49.4668,23200.0
2014-07-09 11:10:00,86.22,86.24,86.1,86.14,39500.0,49.4668,49.4783,49.398,49.4209,39500.0
2014-07-09 11:15:00,86.15,86.15,86.06,86.07,47100.0,49.4266,49.4266,49.375,49.3808,47100.0
2014-07-09 11:20:00,86.07,86.08,86.0,86.03,34000.0,49.3808,49.3865,49.3406,49.3578,34000.0
2014-07-09 11:25:00,86.04,86.05,85.99,86.04,39500.0,49.3635,49.3693,49.3349,49.3635,39500.0
2014-07-09 11:30:00,86.04,86.08,85.96,86.08,37700.0,49.3635,49.3865,49.3176,49.3865,37700.0
2014-07-09 11:35:00,86.08,86.11,86.03,86.11,27100.0,49.3865,49.4037,49.3578,49.4037,27100.0
2014-07-09 11:40:00,86.12,86.13,86.08,86.09,14200.0,49.4094,49.4152,49.3865,49.3922,14200.0
2014-07-09 11:45:00,86.12,86.12,86.04,86.06,19500.0,49.4094,49.4094,49.3635,49.375,19500.0
2014-07-09 11:50:00,86.06,86.13,86.05,86.12,19500.0,49.375,49.4152,49.3693,49.4094,19500.0
2014-07-09 11:55:00,86.11,86.17,86.11,86.12,19000.0,49.4037,49.4381,49.4037,49.4094,19000.0
2014-07-09 12:00:00,86.13,86.17,86.13,86.17,19700.0,49.4152,49.4381,49.4152,49.4381,19700.0
2014-07-09 12:05:00,86.17,86.2,86.12,86.17,19800.0,49.4381,49.4553,49.4094,49.4381,19800.0
2014-07-09 12:10:00,86.18,86.18,86.11,86.16,19900.0,49.4439,49.4439,49.4037,49.4324,19900.0
2014-07-09 12:15:00,86.17,86.22,86.11,86.2,58000.0,49.4381,49.4668,49.4037,49.4553,58000.0
2014-07-09 12:20:00,86.2,86.25,86.19,86.23,29000.0,49.4553,49.484,49.4496,49.4725,29000.0
2014-07-09 12:25:00,86.23,86.26,86.2,86.26,23700.0,49.4725,49.4898,49.4553,49.4898,23700.0
2014-07-09 12:30:00,86.26,86.29,86.22,86.29,19700.0,49.4898,49.507,49.4668,49.507,19700.0
2014-07-09 12:35:00,86.29,86.31,86.25,86.3,21000.0,49.507,49.5184,49.484,49.5127,21000.0
2014-07-09 12:40:00,86.29,86.31,86.26,86.27,11000.0,49.507,49.5184,49.4898,49.4955,11000.0
2014-07-09 12:45:00,86.27,86.27,86.19,86.23,13300.0,49.4955,49.4955,49.4496,49.4725,13300.0
2014-07-09 12:50:00,86.23,86.25,86.2,86.25,19500.0,49.4725,49.484,49.4553,49.484,19500.0
2014-07-09 12:55:00,86.25,86.26,86.21,86.23,12600.0,49.484,49.4898,49.4611,49.4725,12600.0
2014-07-09 13:00:00,86.23,86.23,86.16,86.19,15000.0,49.4725,49.4725,49.4324,49.4496,15000.0
2014-07-09 13:05:00,86.17,86.17,86.07,86.09,31100.0,49.4381,49.4381,49.3808,49.3922,31100.0
2014-07-09 13:10:00,86.09,86.1,86.03,86.04,15500.0,49.3922,49.398,49.3578,49.3635,15500.0
2014-07-09 13:15:00,86.04,86.06,86.01,86.02,15500.0,49.3635,49.375,49.3463,49.3521,15500.0
2014-07-09 13:20:00,86.03,86.04,86.0,86.01,16800.0,49.3578,49.3635,49.3406,49.3463,16800.0
2014-07-09 13:25:00,86.01,86.03,85.97,85.97,24300.0,49.3463,49.3578,49.3234,49.3234,24300.0
2014-07-09 13:30:00,85.98,85.98,85.88,85.89,20400.0,49.3291,49.3291,49.2717,49.2775,20400.0
2014-07-09 13:35:00,85.89,85.9,85.83,85.83,20800.0,49.2775,49.2832,49.2431,49.2431,20800.0
2014-07-09 13:40:00,85.83,85.89,85.82,85.87,20000.0,49.2431,49.2775,49.2373,49.266,20000.0
2014-07-09 13:45:00,85.88,85.92,85.88,85.89,12100.0,49.2717,49.2947,49.2717,49.2775,12100.0
2014-07-09 13:50:00,85.9,85.95,85.89,85.93,10800.0,49.2832,49.3119,49.2775,49.3004,10800.0
2014-07-09 13:55:00,85.93,85.95,85.92,85.93,15100.0,49.3004,49.3119,49.2947,49.3004,15100.0
2014-07-09 14:00:00,85.94,86.01,85.85,85.99,34300.0,49.3062,49.3463,49.2545,49.3349,34300.0
2014-07-09 14:05:00,85.99,85.99,85.89,85.95,28500.0,49.3349,49.3349,49.2775,49.3119,28500.0
2014-07-09 14:10:00,85.94,85.94,85.88,85.92,13100.0,49.3062,49.3062,49.2717,49.2947,13100.0
2014-07-09 14:15:00,85.93,86.03,85.92,86.0,38900.0,49.3004,49.3578,49.2947,49.3406,38900.0
2014-07-09 14:20:00,86.0,86.07,85.98,86.02,21000.0,49.3406,49.3808,49.3291,49.3521,21000.0
2014-07-09 14:25:00,86.02,86.08,86.01,86.05,30500.0,49.3521,49.3865,49.3463,49.3693,30500.0
2014-07-09 14:30:00,86.05,86.07,86.01,86.06,25300.0,49.3693,49.3808,49.3463,49.375,25300.0
2014-07-09 14:35:00,86.05,86.07,86.02,86.06,23600.0,49.3693,49.3808,49.3521,49.375,23600.0
2014-07-09 14:40:00,86.06,86.1,86.04,86.09,52000.0,49.375,49.398,49.3635,49.3922,52000.0
2014-07-09 14:45:00,86.09,86.12,86.05,86.08,15700.0,49.3922,49.4094,49.3693,49.3865,15700.0
2014-07-09 14:50:00,86.1,86.15,86.08,86.12,30700.0,49.398,49.4266,49.3865,49.4094,30700.0
2014-07-09 14:55:00,86.13,86.14,86.09,86.11,25300.0,49.4152,49.4209,49.3922,49.4037,25300.0
2014-07-09 15:00:00,86.11,86.17,86.09,86.11,66700.0,49.4037,49.4381,49.3922,49.4037,66700.0
2014-07-09 15:05:00,86.11,86.15,86.09,86.14,34800.0,49.4037,49.4266,49.3922,49.4209,34800.0
2014-07-09 15:10:00,86.15,86.19,86.1,86.1,34200.0,49.4266,49.4496,49.398,49.398,34200.0
2014-07-09 15:15:00,86.1,86.12,86.07,86.12,33300.0,49.398,49.4094,49.3808,49.4094,33300.0
2014-07-09 15:20:00,86.12,86.16,86.1,86.12,29700.0,49.4094,49.4324,49.398,49.4094,29700.0
2014-07-09 15:25:00,86.13,86.15,86.07,86.12,31400.0,49.4152,49.4266,49.3808,49.4094,31400.0
2014-07-09 15:30:00,86.12,86.14,86.09,86.11,40600.0,49.4094,49.4209,49.3922,49.4037,40600.0
2014-07-09 15:35:00,86.1,86.1,86.04,86.07,41200.0,49.398,49.398,49.3635,49.3808,41200.0
2014-07-09 15:40:00,86.06,86.09,86.02,86.06,58300.0,49.375,49.3922,49.3521,49.375,58300.0
2014-07-09 15:45:00,86.07,86.08,85.98,85.98,67600.0,49.3808,49.3865,49.3291,49.3291,67600.0
2014-07-09 15:50:00,85.98,86.0,85.95,85.98,72800.0,49.3291,49.3406,49.3119,49.3291,72800.0
2014-07-09 15:55:00,85.98,86.04,85.97,86.03,176000.0,49.3291,49.3635,49.3234,49.3578,176000.0
2014-07-10 09:30:00,85.61,86.04,85.5,85.79,202000.0,49.1168,49.3635,49.0537,49.2201,202000.0
2014-07-10 09:35:00,85.79,85.84,85.5,85.5,107200.0,49.2201,49.2488,49.0537,49.0537,107200.0
2014-07-10 09:40:00,85.5,85.68,85.4,85.65,317500.0,49.0537,49.157,48.9964,49.1398,317500.0
2014-07-10 09:45:00,85.65,85.76,85.48,85.54,83100.0,49.1398,49.2029,49.0423,49.0767,83100.0
2014-07-10 09:50:00,85.55,85.56,85.39,85.42,63100.0,49.0824,49.0881,48.9906,49.0078,63100.0
2014-07-10 09:55:00,85.43,85.48,85.36,85.46,45100.0,49.0136,49.0423,48.9734,49.0308,45100.0
2014-07-10 10:00:00,85.46,85.51,85.39,85.45,81100.0,49.0308,49.0595,48.9906,49.025,81100.0
2014-07-10 10:05:00,85.46,85.56,85.46,85.48,64100.0,49.0308,49.0881,49.0308,49.0423,64100.0
2014-07-10 10:10:00,85.48,85.53,85.45,85.47,37800.0,49.0423,49.0709,49.025,49.0365,37800.0
2014-07-10 10:15:00,85.47,85.51,85.41,85.42,69200.0,49.0365,49.0595,49.0021,49.0078,69200.0
2014-07-10 10:20:00,85.43,85.44,85.37,85.4,31700.0,49.0136,49.0193,48.9791,48.9964,31700.0
2014-07-10 10:25:00,85.39,85.46,85.37,85.45,41200.0,48.9906,49.0308,48.9791,49.025,41200.0
2014-07-10 10:30:00,85.45,85.46,85.33,85.35,81300.0,49.025,49.0308,48.9562,48.9677,81300.0
2014-07-10 10:35:00,85.36,85.36,85.27,85.3,69100.0,48.9734,48.9734,48.9218,48.939,69100.0
2014-07-10 10:40:00,85.32,85.45,85.32,85.41,94600.0,48.9505,49.025,48.9505,49.0021,94600.0
2014-07-10 10:45:00,85.43,85.52,85.43,85.46,37500.0,49.0136,49.0652,49.0136,49.0308,37500.0
2014-07-10 10:50:00,85.47,85.5,85.41,85.48,28800.0,49.0365,49.0537,49.0021,49.0423,28800.0
2014-07-10 10:55:00,85.49,85.51,85.42,85.42,60500.0,49.048,49.0595,49.0078,49.0078,60500.0
2014-07-10 11:00:00,85.43,85.45,85.27,85.28,78300.0,49.0136,49.025,48.9218,48.9275,78300.0
2014-07-10 11:05:00,85.29,85.29,85.23,85.23,34900.0,48.9332,48.9332,48.8988,48.8988,34900.0
2014-07-10 11:10:00,85.23,85.25,85.13,85.16,45300.0,48.8988,48.9103,48.8414,48.8587,45300.0
2014-07-10 11:15:00,85.17,85.2,85.14,85.18,31400.0,48.8644,48.8816,48.8472,48.8701,31400.0
2014-07-10 11:20:00,85.19,85.21,85.15,85.2,30800.0,48.8759,48.8873,48.8529,48.8816,30800.0
2014-07-10 11:25:00,85.2,85.21,85.15,85.18,37700.0,48.8816,48.8873,48.8529,48.8701,37700.0
2014-07-10 11:30:00,85.18,85.23,85.15,85.17,31800.0,48.8701,48.8988,48.8529,48.8644,31800.0
2014-07-10 11:35:00,85.17,85.18,85.14,85.17,40600.0,48.8644,48.8701,48.8472,48.8644,40600.0
2014-07-10 11:40:00,85.17,85.19,85.05,85.07,41600.0,48.8644,48.8759,48.7955,48.807,41600.0
2014-07-10 11:45:00,85.07,85.09,85.02,85.06,30100.0,48.807,48.8185,48.7783,48.8013,30100.0
2014-07-10 11:50:00,85.07,85.07,85.0,85.01,35000.0,48.807,48.807,48.7669,48.7726,35000.0
2014-07-10 11:55:00,85.01,85.09,85.0,85.08,45200.0,48.7726,48.8185,48.7669,48.8128,45200.0
2014-07-10 12:00:00,85.08,85.08,85.04,85.04,21000.0,48.8128,48.8128,48.7898,48.7898,21000.0
2014-07-10 12:05:00,85.05,85.1,85.04,85.08,31900.0,48.7955,48.8242,48.7898,48.8128,31900.0
2014-07-10 12:10:00,85.07,85.14,85.01,85.03,174600.0,48.807,48.8472,48.7726,48.7841,174600.0
2014-07-10 12:15:00,85.03,85.09,85.01,85.03,39000.0,48.7841,48.8185,48.7726,48.7841,39000.0
2014-07-10 12:20:00,85.04,85.07,85.0,85.04,31100.0,48.7898,48.807,48.7669,48.7898,31100.0
2014-07-10 12:25:00,85.04,85.1,85.01,85.05,48800.0,48.7898,48.8242,48.7726,48.7955,48800.0
2014-07-10 12:30:00,85.06,85.06,84.96,85.01,111000.0,48.8013,48.8013,48.7439,48.7726,111000.0
2014-07-10 12:35:00,85.01,85.05,84.98,85.02,116100.0,48.7726,48.7955,48.7554,48.7783,116100.0
2014-07-10 12:40:00,85.04,85.04,85.01,85.02,46700.0,48.7898,48.7898,48.7726,48.7783,46700.0
2014-07-10 12:45:00,85.02,85.03,85.0,85.02,23600.0,48.7783,48.7841,48.7669,48.7783,23600.0
2014-07-10 12:50:00,85.02,85.02,84.98,84.99,45200.0,48.7783,48.7783,48.7554,48.7611,45200.0
2014-07-10 12:55:00,84.99,85.0,84.93,84.95,41500.0,48.7611,48.7669,48.7267,48.7382,41500.0
2014-07-10 13:00:00,84.96,84.99,84.92,84.94,30600.0,48.7439,48.7611,48.721,48.7324,30600.0
2014-07-10 13:05:00,84.94,84.97,84.91,84.97,29700.0,48.7324,48.7496,48.7152,48.7496,29700.0
2014-07-10 13:10:00,84.97,84.97,84.92,84.95,32100.0,48.7496,48.7496,48.721,48.7382,32100.0
2014-07-10 13:15:00,84.95,84.96,84.93,84.95,11900.0,48.7382,48.7439,48.7267,48.7382,11900.0
2014-07-10 13:20:00,84.97,85.0,84.94,84.99,47000.0,48.7496,48.7669,48.7324,48.7611,47000.0
2014-07-10 13:25:00,85.0,85.02,84.98,85.0,28500.0,48.7669,48.7783,48.7554,48.7669,28500.0
2014-07-10 13:30:00,85.0,85.02,84.98,84.99,51400.0,48.7669,48.7783,48.7554,48.7611,51400.0
2014-07-10 13:35:00,84.99,85.0,84.97,84.99,12700.0,48.7611,48.7669,48.7496,48.7611,12700.0
2014-07-10 13:40:00,84.98,85.02,84.95,84.96,24900.0,48.7554,48.7783,48.7382,48.7439,24900.0
2014-07-10 13:45:00,84.96,84.97,84.93,84.93,28300.0,48.7439,48.7496,48.7267,48.7267,28300.0
2014-07-10 13:50:00,84.95,84.99,84.94,84.96,24300.0,48.7382,48.7611,48.7324,48.7439,24300.0
2014-07-10 13:55:00,84.95,84.96,84.91,84.91,32100.0,48.7382,48.7439,48.7152,48.7152,32100.0
2014-07-10 14:00:00,84.91,85.0,84.91,84.95,28000.0,48.7152,48.7669,48.7152,48.7382,28000.0
2014-07-10 14:05:00,84.96,85.02,84.93,84.99,29800.0,48.7439,48.7783,48.7267,48.7611,29800.0
2014-07-10 14:10:00,84.98,85.02,84.95,84.96,32900.0,48.7554,48.7783,48.7382,48.7439,32900.0
2014-07-10 14:15:00,84.95,85.02,84.94,85.0,23100.0,48.7382,48.7783,48.7324,48.7669,23100.0
2014-07-10 14:20:00,84.99,85.04,84.98,84.99,48400.0,48.7611,48.7898,48.7554,48.7611,48400.0
2014-07-10 14:25:00,85.0,85.03,85.0,85.02,18500.0,48.7669,48.7841,48.7669,48.7783,18500.0
2014-07-10 14:30:00,85.02,85.02,84.98,85.0,21300.0,48.7783,48.7783,48.7554,48.7669,21300.0
2014-07-10 14:35:00,84.99,85.03,84.98,85.02,31800.0,48.7611,48.7841,48.7554,48.7783,31800.0
2014-07-10 14:40:00,85.01,85.02,84.96,84.98,21400.0,48.7726,48.7783,48.7439,48.7554,21400.0
2014-07-10 14:45:00,84.98,85.02,84.98,85.0,18600.0,48.7554,48.7783,48.7554,48.7669,18600.0
2014-07-10 14:50:00,84.99,85.05,84.98,85.03,41700.0,48.7611,48.7955,48.7554,48.7841,41700.0
2014-07-10 14:55:00,85.02,85.03,84.98,85.0,32600.0,48.7783,48.7841,48.7554,48.7669,32600.0
2014-07-10 15:00:00,85.0,85.02,84.91,84.94,77800.0,48.7669,48.7783,48.7152,48.7324,77800.0
2014-07-10 15:05:00,84.94,85.0,84.93,84.98,64300.0,48.7324,48.7669,48.7267,48.7554,64300.0
2014-07-10 15:10:00,84.97,84.99,84.88,84.92,52700.0,48.7496,48.7611,48.698,48.721,52700.0
2014-07-10 15:15:00,84.92,84.95,84.89,84.93,57600.0,48.721,48.7382,48.7038,48.7267,57600.0
2014-07-10 15:20:00,84.93,84.95,84.91,84.92,58700.0,48.7267,48.7382,48.7152,48.721,58700.0
2014-07-10 15:25:00,84.92,84.95,84.9,84.95,89700.0,48.721,48.7382,48.7095,48.7382,89700.0
2014-07-10 15:30:00,84.95,85.01,84.94,84.98,163900.0,48.7382,48.7726,48.7324,48.7554,163900.0
2014-07-10 15:35:00,84.99,85.0,84.93,84.98,116800.0,48.7611,48.7669,48.7267,48.7554,116800.0
2014-07-10 15:40:00,84.98,85.0,84.92,85.0,200000.0,48.7554,48.7669,48.721,48.7669,200000.0
2014-07-10 15:45:00,85.0,85.02,84.9,84.92,138600.0,48.7669,48.7783,48.7095,48.721,138600.0
2014-07-10 15:50:00,84.92,84.94,84.9,84.92,110500.0,48.721,48.7324,48.7095,48.721,110500.0
2014-07-10 15:55:00,84.93,84.95,84.88,84.9,255900.0,48.7267,48.7382,48.698,48.7095,255900.0
2014-07-11 09:30:00,85.6,86.08,85.6,85.82,318800.0,49.1111,49.3865,49.1111,49.2373,318800.0
2014-07-11 09:35:00,85.83,85.83,85.36,85.49,86200.0,49.2431,49.2431,48.9734,49.048,86200.0
2014-07-11 09:40:00,85.5,85.51,85.05,85.19,102100.0,49.0537,49.0595,48.7955,48.8759,102100.0
2014-07-11 09:45:00,85.19,85.37,85.08,85.08,58000.0,48.8759,48.9791,48.8128,48.8128,58000.0
2014-07-11 09:50:00,85.03,85.09,84.93,85.06,65800.0,48.7841,48.8185,48.7267,48.8013,65800.0
2014-07-11 09:55:00,85.06,85.17,84.93,85.08,52800.0,48.8013,48.8644,48.7267,48.8128,52800.0
2014-07-11 10:00:00,85.08,85.23,85.05,85.13,84800.0,48.8128,48.8988,48.7955,48.8414,84800.0
2014-07-11 10:05:00,85.12,85.26,85.08,85.08,87500.0,48.8357,48.916,48.8128,48.8128,87500.0
2014-07-11 10:10:00,85.08,85.15,85.02,85.1,47400.0,48.8128,48.8529,48.7783,48.8242,47400.0
2014-07-11 10:15:00,85.1,85.14,84.98,84.99,84500.0,48.8242,48.8472,48.7554,48.7611,84500.0
2014-07-11 10:20:00,85.01,85.05,84.91,84.99,73900.0,48.7726,48.7955,48.7152,48.7611,73900.0
2014-07-11 10:25:00,84.99,85.04,84.92,84.99,64900.0,48.7611,48.7898,48.721,48.7611,64900.0
2014-07-11 10:30:00,84.98,85.03,84.95,84.99,41600.0,48.7554,48.7841,48.7382,48.7611,41600.0
2014-07-11 10:35:00,84.99,85.1,84.98,85.09,60000.0,48.7611,48.8242,48.7554,48.8185,60000.0
2014-07-11 10:40:00,85.08,85.09,84.93,84.95,49700.0,48.8128,48.8185,48.7267,48.7382,49700.0
2014-07-11 10:45:00,84.95,85.02,84.93,85.02,26900.0,48.7382,48.7783,48.7267,48.7783,26900.0
2014-07-11 10:50:00,85.02,85.03,84.97,84.97,33400.0,48.7783,48.7841,48.7496,48.7496,33400.0
2014-07-11 10:55:00,84.98,85.0,84.88,84.88,47500.0,48.7554,48.7669,48.698,48.698,47500.0
2014-07-11 11:00:00,84.89,84.98,84.84,84.97,26000.0,48.7038,48.7554,48.6751,48.7496,26000.0
2014-07-11 11:05:00,84.96,85.02,84.96,85.01,22100.0,48.7439,48.7783,48.7439,48.7726,22100.0
2014-07-11 11:10:00,85.0,85.03,84.98,85.01,24300.0,48.7669,48.7841,48.7554,48.7726,24300.0
2014-07-11 11:15:00,85.02,85.05,85.0,85.0,39200.0,48.7783,48.7955,48.7669,48.7669,39200.0
2014-07-11 11:20:00,85.01,85.06,84.98,85.04,44100.0,48.7726,48.8013,48.7554,48.7898,44100.0
2014-07-11 11:25:00,85.05,85.05,84.92,84.95,30400.0,48.7955,48.7955,48.721,48.7382,30400.0
2014-07-11 11:30:00,84.95,85.03,84.89,84.91,49700.0,48.7382,48.7841,48.7038,48.7152,49700.0
2014-07-11 11:35:00,84.91,85.02,84.87,85.02,32100.0,48.7152,48.7783,48.6923,48.7783,32100.0
2014-07-11 11:40:00,85.03,85.06,84.95,85.05,34900.0,48.7841,48.8013,48.7382,48.7955,34900.0
2014-07-11 11:45:00,85.06,85.09,84.98,85.09,26500.0,48.8013,48.8185,48.7554,48.8185,26500.0
2014-07-11 11:50:00,85.1,85.12,85.01,85.01,53100.0,48.8242,48.8357,48.7726,48.7726,53100.0
2014-07-11 11:55:00,85.02,85.13,85.01,85.12,94900.0,48.7783,48.8414,48.7726,48.8357,94900.0
2014-07-11 12:00:00,85.11,85.16,85.08,85.15,59600.0,48.83,48.8587,48.8128,48.8529,59600.0
2014-07-11 12:05:00,85.14,85.19,85.13,85.17,35200.0,48.8472,48.8759,48.8414,48.8644,35200.0
2014-07-11 12:10:00,85.16,85.17,85.07,85.14,107300.0,48.8587,48.8644,48.807,48.8472,107300.0
2014-07-11 12:15:00,85.15,85.2,85.13,85.13,29900.0,48.8529,48.8816,48.8414,48.8414,29900.0
2014-07-11 12:20:00,85.12,85.19,85.12,85.15,23900.0,48.8357,48.8759,48.8357,48.8529,23900.0
2014-07-11 12:25:00,85.15,85.2,85.12,85.2,32000.0,48.8529,48.8816,48.8357,48.8816,32000.0
2014-07-11 12:30:00,85.18,85.22,85.16,85.18,31000.0,48.8701,48.8931,48.8587,48.8701,31000.0
2014-07-11 12:35:00,85.17,85.22,85.17,85.2,29000.0,48.8644,48.8931,48.8644,48.8816,29000.0
2014-07-11 12:40:00,85.2,85.23,85.19,85.22,40500.0,48.8816,48.8988,48.8759,48.8931,40500.0
2014-07-11 12:45:00,85.21,85.23,85.19,85.22,12300.0,48.8873,48.8988,48.8759,48.8931,12300.0
2014-07-11 12:50:00,85.22,85.3,85.22,85.26,14100.0,48.8931,48.939,48.8931,48.916,14100.0
2014-07-11 12:55:00,85.26,85.32,85.2,85.31,44600.0,48.916,48.9505,48.8816,48.9447,44600.0
2014-07-11 13:00:00,85.31,85.32,85.22,85.32,30100.0,48.9447,48.9505,48.8931,48.9505,30100.0
2014-07-11 13:05:00,85.32,85.33,85.28,85.31,17300.0,48.9505,48.9562,48.9275,48.9447,17300.0
2014-07-11 13:10:00,85.3,85.36,85.3,85.33,19800.0,48.939,48.9734,48.939,48.9562,19800.0
2014-07-11 13:15:00,85.33,85.34,85.28,85.32,10800.0,48.9562,48.9619,48.9275,48.9505,10800.0
2014-07-11 13:20:00,85.32,85.43,85.32,85.38,21300.0,48.9505,49.0136,48.9505,48.9849,21300.0
2014-07-11 13:25:00,85.38,85.41,85.36,85.41,42600.0,48.9849,49.0021,48.9734,49.0021,42600.0
2014-07-11 13:30:00,85.41,85.42,85.36,85.4,24900.0,49.0021,49.0078,48.9734,48.9964,24900.0
2014-07-11 13:35:00,85.4,85.41,85.32,85.34,21800.0,48.9964,49.0021,48.9505,48.9619,21800.0
2014-07-11 13:40:00,85.35,85.41,85.34,85.38,14400.0,48.9677,49.0021,48.9619,48.9849,14400.0
2014-07-11 13:45:00,85.38,85.39,85.33,85.34,18600.0,48.9849,48.9906,48.9562,48.9619,18600.0
2014-07-11 13:50:00,85.35,85.36,85.3,85.31,21300.0,48.9677,48.9734,48.939,48.9447,21300.0
2014-07-11 13:55:00,85.32,85.34,85.29,85.31,31300.0,48.9505,48.9619,48.9332,48.9447,31300.0
2014-07-11 14:00:00,85.31,85.33,85.3,85.32,19700.0,48.9447,48.9562,48.939,48.9505,19700.0
2014-07-11 14:05:00,85.32,85.4,85.31,85.4,14600.0,48.9505,48.9964,48.9447,48.9964,14600.0
2014-07-11 14:10:00,85.39,85.41,85.35,85.38,18900.0,48.9906,49.0021,48.9677,48.9849,18900.0
2014-07-11 14:15:00,85.39,85.44,85.38,85.44,21200.0,48.9906,49.0193,48.9849,49.0193,21200.0
2014-07-11 14:20:00,85.44,85.45,85.39,85.39,44600.0,49.0193,49.025,48.9906,48.9906,44600.0
2014-07-11 14:25:00,85.41,85.47,85.35,85.46,39500.0,49.0021,49.0365,48.9677,49.0308,39500.0
2014-07-11 14:30:00,85.47,85.49,85.44,85.49,26200.0,49.0365,49.048,49.0193,49.048,26200.0
2014-07-11 14:35:00,85.48,85.52,85.44,85.48,52900.0,49.0423,49.0652,49.0193,49.0423,52900.0
2014-07-11 14:40:00,85.48,85.6,85.48,85.58,20900.0,49.0423,49.1111,49.0423,49.0996,20900.0
2014-07-11 14:45:00,85.57,85.58,85.5,85.5,23900.0,49.0939,49.0996,49.0537,49.0537,23900.0
2014-07-11 14:50:00,85.5,85.52,85.47,85.5,35500.0,49.0537,49.0652,49.0365,49.0537,35500.0
2014-07-11 14:55:00,85.49,85.5,85.46,85.48,34200.0,49.048,49.0537,49.0308,49.0423,34200.0
2014-07-11 15:00:00,85.48,85.53,85.46,85.49,35500.0,49.0423,49.0709,49.0308,49.048,35500.0
2014-07-11 15:05:00,85.5,85.55,85.49,85.52,34700.0,49.0537,49.0824,49.048,49.0652,34700.0
2014-07-11 15:10:00,85.52,85.53,85.5,85.52,32600.0,49.0652,49.0709,49.0537,49.0652,32600.0
2014-07-11 15:15:00,85.52,85.58,85.51,85.58,26000.0,49.0652,49.0996,49.0595,49.0996,26000.0
2014-07-11 15:20:00,85.58,85.58,85.5,85.55,61300.0,49.0996,49.0996,49.0537,49.0824,61300.0
2014-07-11 15:25:00,85.56,85.63,85.52,85.59,57400.0,49.0881,49.1283,49.0652,49.1054,57400.0
2014-07-11 15:30:00,85.6,85.7,85.6,85.7,79900.0,49.1111,49.1685,49.1111,49.1685,79900.0
2014-07-11 15:35:00,85.7,85.7,85.59,85.63,123000.0,49.1685,49.1685,49.1054,49.1283,123000.0
2014-07-11 15:40:00,85.63,85.64,85.57,85.57,121600.0,49.1283,49.134,49.0939,49.0939,121600.0
2014-07-11 15:45:00,85.58,85.63,85.55,85.56,78700.0,49.0996,49.1283,49.0824,49.0881,78700.0
2014-07-11 15:50:00,85.56,85.57,85.48,85.53,189900.0,49.0881,49.0939,49.0423,49.0709,189900.0
2014-07-11 15:55:00,85.52,85.57,85.4,85.41,332400.0,49.0652,49.0939,48.9964,49.0021,332400.0
2014-07-14 09:30:00,85.92,86.17,85.88,86.16,142400.0,49.2947,49.4381,49.2717,49.4324,142400.0
2014-07-14 09:35:00,86.17,86.26,85.98,85.99,77400.0,49.4381,49.4898,49.3291,49.3349,77400.0
2014-07-14 09:40:00,85.98,86.16,85.94,85.99,99700.0,49.3291,49.4324,49.3062,49.3349,99700.0
2014-07-14 09:45:00,85.97,86.0,85.85,85.97,70400.0,49.3234,49.3406,49.2545,49.3234,70400.0
2014-07-14 09:50:00,85.95,85.98,85.83,85.84,67900.0,49.3119,49.3291,49.2431,49.2488,67900.0
2014-07-14 09:55:00,85.84,85.84,85.75,85.8,36300.0,49.2488,49.2488,49.1972,49.2258,36300.0
2014-07-14 10:00:00,85.79,85.93,85.78,85.93,133500.0,49.2201,49.3004,49.2144,49.3004,133500.0
2014-07-14 10:05:00,85.94,86.01,85.94,86.0,44000.0,49.3062,49.3463,49.3062,49.3406,44000.0
2014-07-14 10:10:00,86.0,86.05,85.98,86.04,37400.0,49.3406,49.3693,49.3291,49.3635,37400.0
2014-07-14 10:15:00,86.04,86.07,85.98,86.0,46100.0,49.3635,49.3808,49.3291,49.3406,46100.0
2014-07-14 10:20:00,86.0,86.04,85.99,86.03,28600.0,49.3406,49.3635,49.3349,49.3578,28600.0
2014-07-14 10:25:00,86.04,86.05,86.0,86.05,70200.0,49.3635,49.3693,49.3406,49.3693,70200.0
2014-07-14 10:30:00,86.05,86.07,86.0,86.05,27100.0,49.3693,49.3808,49.3406,49.3693,27100.0
2014-07-14 10:35:00,86.05,86.05,85.95,85.97,60800.0,49.3693,49.3693,49.3119,49.3234,60800.0
2014-07-14 10:40:00,85.97,86.02,85.96,86.01,42900.0,49.3234,49.3521,49.3176,49.3463,42900.0
2014-07-14 10:45:00,86.0,86.01,85.91,85.91,25100.0,49.3406,49.3463,49.289,49.289,25100.0
2014-07-14 10:50:00,85.92,85.99,85.9,85.97,24400.0,49.2947,49.3349,49.2832,49.3234,24400.0
2014-07-14 10:55:00,85.97,86.03,85.97,85.98,26300.0,49.3234,49.3578,49.3234,49.3291,26300.0
2014-07-14 11:00:00,85.98,86.02,85.97,85.99,21600.0,49.3291,49.3521,49.3234,49.3349,21600.0
2014-07-14 11:05:00,85.99,86.01,85.91,85.93,24800.0,49.3349,49.3463,49.289,49.3004,24800.0
2014-07-14 11:10:00,85.92,85.98,85.92,85.93,15900.0,49.2947,49.3291,49.2947,49.3004,15900.0
2014-07-14 11:15:00,85.93,85.99,85.92,85.99,19800.0,49.3004,49.3349,49.2947,49.3349,19800.0
2014-07-14 11:20:00,85.98,86.0,85.97,85.99,15600.0,49.3291,49.3406,49.3234,49.3349,15600.0
2014-07-14 11:25:00,85.98,86.02,85.97,86.0,30500.0,49.3291,49.3521,49.3234,49.3406,30500.0
2014-07-14 11:30:00,86.01,86.03,85.99,86.01,29500.0,49.3463,49.3578,49.3349,49.3463,29500.0
2014-07-14 11:35:00,86.02,86.02,85.97,85.97,18900.0,49.3521,49.3521,49.3234,49.3234,18900.0
2014-07-14 11:40:00,85.97,86.02,85.92,86.02,18000.0,49.3234,49.3521,49.2947,49.3521,18000.0
2014-07-14 11:45:00,86.02,86.06,86.0,86.05,13000.0,49.3521,49.375,49.3406,49.3693,13000.0
2014-07-14 11:50:00,86.05,86.09,86.04,86.07,15200.0,49.3693,49.3922,49.3635,49.3808,15200.0
2014-07-14 11:55:00,86.07,86.08,86.03,86.04,20800.0,49.3808,49.3865,49.3578,49.3635,20800.0
2014-07-14 12:00:00,86.04,86.09,86.04,86.07,17300.0,49.3635,49.3922,49.3635,49.3808,17300.0
2014-07-14 12:05:00,86.06,86.08,86.0,86.01,23100.0,49.375,49.3865,49.3406,49.3463,23100.0
2014-07-14 12:10:00,86.0,86.01,85.99,86.01,19900.0,49.3406,49.3463,49.3349,49.3463,19900.0
2014-07-14 12:15:00,86.01,86.04,85.98,86.04,15400.0,49.3463,49.3635,49.3291,49.3635,15400.0
2014-07-14 12:20:00,86.04,86.05,86.02,86.03,11400.0,49.3635,49.3693,49.3521,49.3578,11400.0
2014-07-14 12:25:00,86.03,86.05,86.02,86.02,14300.0,49.3578,49.3693,49.3521,49.3521,14300.0
2014-07-14 12:30:00,86.03,86.05,85.99,86.02,32800.0,49.3578,49.3693,49.3349,49.3521,32800.0
2014-07-14 12:35:00,86.01,86.02,85.98,85.99,21300.0,49.3463,49.3521,49.3291,49.3349,21300.0
2014-07-14 12:40:00,85.98,86.06,85.98,86.04,25200.0,49.3291,49.375,49.3291,49.3635,25200.0
2014-07-14 12:45:00,86.03,86.04,85.97,85.98,23200.0,49.3578,49.3635,49.3234,49.3291,23200.0
2014-07-14 12:50:00,85.99,86.06,85.98,86.06,33100.0,49.3349,49.375,49.3291,49.375,33100.0
2014-07-14 12:55:00,86.07,86.09,86.05,86.05,18500.0,49.3808,49.3922,49.3693,49.3693,18500.0
2014-07-14 13:00:00,86.06,86.1,86.01,86.03,16000.0,49.375,49.398,49.3463,49.3578,16000.0
2014-07-14 13:05:00,86.04,86.07,85.99,86.0,13800.0,49.3635,49.3808,49.3349,49.3406,13800.0
2014-07-14 13:10:00,85.99,86.04,85.97,86.0,20300.0,49.3349,49.3635,49.3234,49.3406,20300.0
2014-07-14 13:15:00,86.01,86.02,85.98,86.02,16800.0,49.3463,49.3521,49.3291,49.3521,16800.0
2014-07-14 13:20:00,86.01,86.05,86.0,86.01,14500.0,49.3463,49.3693,49.3406,49.3463,14500.0
2014-07-14 13:25:00,86.01,86.02,85.98,86.02,17000.0,49.3463,49.3521,49.3291,49.3521,17000.0
2014-07-14 13:30:00,86.02,86.03,85.98,85.98,17000.0,49.3521,49.3578,49.3291,49.3291,17000.0
2014-07-14 13:35:00,85.98,85.99,85.96,85.99,8200.0,49.3291,49.3349,49.3176,49.3349,8200.0
2014-07-14 13:40:00,85.99,86.0,85.95,85.97,14800.0,49.3349,49.3406,49.3119,49.3234,14800.0
2014-07-14 13:45:00,85.97,85.99,85.94,85.95,14600.0,49.3234,49.3349,49.3062,49.3119,14600.0
2014-07-14 13:50:00,85.96,85.97,85.93,85.93,20000.0,49.3176,49.3234,49.3004,49.3004,20000.0
2014-07-14 13:55:00,85.94,85.97,85.93,85.97,23100.0,49.3062,49.3234,49.3004,49.3234,23100.0
2014-07-14 14:00:00,85.97,85.99,85.97,85.99,20700.0,49.3234,49.3349,49.3234,49.3349,20700.0
2014-07-14 14:05:00,85.98,85.99,85.93,85.97,16000.0,49.3291,49.3349,49.3004,49.3234,16000.0
2014-07-14 14:10:00,85.97,86.0,85.95,85.99,37500.0,49.3234,49.3406,49.3119,49.3349,37500.0
2014-07-14 14:15:00,85.99,86.0,85.94,85.95,19900.0,49.3349,49.3406,49.3062,49.3119,19900.0
2014-07-14 14:20:00,85.95,85.95,85.9,85.92,27100.0,49.3119,49.3119,49.2832,49.2947,27100.0
2014-07-14 14:25:00,85.92,85.92,85.87,85.88,29800.0,49.2947,49.2947,49.266,49.2717,29800.0
2014-07-14 14:30:00,85.88,85.89,85.85,85.88,33300.0,49.2717,49.2775,49.2545,49.2717,33300.0
2014-07-14 14:35:00,85.87,85.9,85.87,85.9,12100.0,49.266,49.2832,49.266,49.2832,12100.0
2014-07-14 14:40:00,85.89,85.89,85.84,85.84,22400.0,49.2775,49.2775,49.2488,49.2488,22400.0
2014-07-14 14:45:00,85.85,85.89,85.84,85.88,25700.0,49.2545,49.2775,49.2488,49.2717,25700.0
2014-07-14 14:50:00,85.88,85.97,85.88,85.95,61900.0,49.2717,49.3234,49.2717,49.3119,61900.0
2014-07-14 14:55:00,85.95,85.96,85.91,85.92,27200.0,49.3119,49.3176,49.289,49.2947,27200.0
2014-07-14 15:00:00,85.92,85.95,85.9,85.94,48800.0,49.2947,49.3119,49.2832,49.3062,48800.0
2014-07-14 15:05:00,85.93,85.93,85.85,85.85,36500.0,49.3004,49.3004,49.2545,49.2545,36500.0
2014-07-14 15:10:00,85.85,85.9,85.85,85.86,33800.0,49.2545,49.2832,49.2545,49.2603,33800.0
2014-07-14 15:15:00,85.86,85.86,85.81,85.84,31400.0,49.2603,49.2603,49.2316,49.2488,31400.0
2014-07-14 15:20:00,85.84,85.92,85.82,85.89,48600.0,49.2488,49.2947,49.2373,49.2775,48600.0
2014-07-14 15:25:00,85.89,85.96,85.87,85.95,37500.0,49.2775,49.3176,49.266,49.3119,37500.0
2014-07-14 15:30:00,85.97,85.97,85.9,85.92,30100.0,49.3234,49.3234,49.2832,49.2947,30100.0
2014-07-14 15:35:00,85.91,85.94,85.89,85.92,38500.0,49.289,49.3062,49.2775,49.2947,38500.0
2014-07-14 15:40:00,85.92,85.92,85.87,85.88,35600.0,49.2947,49.2947,49.266,49.2717,35600.0
2014-07-14 15:45:00,85.86,85.9,85.81,85.89,102400.0,49.2603,49.2832,49.2316,49.2775,102400.0
2014-07-14 15:50:00,85.88,85.98,85.88,85.98,74000.0,49.2717,49.3291,49.2717,49.3291,74000.0
2014-07-14 15:55:00,85.97,86.07,85.94,85.95,309000.0,49.3234,49.3808,49.3062,49.3119,309000.0
2014-07-15 09:30:00,85.57,85.61,84.98,85.1,183900.0,49.0939,49.1168,48.7554,48.8242,183900.0
2014-07-15 09:35:00,85.08,85.3,85.07,85.14,62600.0,48.8128,48.939,48.807,48.8472,62600.0
2014-07-15 09:40:00,85.12,85.14,84.88,85.08,63000.0,48.8357,48.8472,48.698,48.8128,63000.0
2014-07-15 09:45:00,85.08,85.08,84.78,84.8,95200.0,48.8128,48.8128,48.6406,48.6521,95200.0
2014-07-15 09:50:00,84.79,84.9,84.64,84.64,48700.0,48.6464,48.7095,48.5603,48.5603,48700.0
2014-07-15 09:55:00,84.66,84.78,84.63,84.72,46000.0,48.5718,48.6406,48.5546,48.6062,46000.0
2014-07-15 10:00:00,84.73,84.91,84.7,84.79,62400.0,48.612,48.7152,48.5947,48.6464,62400.0
2014-07-15 10:05:00,84.78,84.85,84.65,84.78,113300.0,48.6406,48.6808,48.5661,48.6406,113300.0
2014-07-15 10:10:00,84.78,84.84,84.73,84.74,53200.0,48.6406,48.6751,48.612,48.6177,53200.0
2014-07-15 10:15:00,84.74,84.82,84.71,84.74,53300.0,48.6177,48.6636,48.6005,48.6177,53300.0
2014-07-15 10:20:00,84.74,84.88,84.72,84.87,33800.0,48.6177,48.698,48.6062,48.6923,33800.0
2014-07-15 10:25:00,84.86,84.99,84.86,84.96,26600.0,48.6865,48.7611,48.6865,48.7439,26600.0
2014-07-15 10:30:00,84.96,85.02,84.92,84.96,33200.0,48.7439,48.7783,48.721,48.7439,33200.0
2014-07-15 10:35:00,84.97,84.98,84.82,84.83,33100.0,48.7496,48.7554,48.6636,48.6693,33100.0
2014-07-15 10:40:00,84.83,84.87,84.81,84.83,38800.0,48.6693,48.6923,48.6579,48.6693,38800.0
2014-07-15 10:45:00,84.84,84.88,84.75,84.8,62800.0,48.6751,48.698,48.6234,48.6521,62800.0
2014-07-15 10:50:00,84.8,84.95,84.76,84.94,50000.0,48.6521,48.7382,48.6292,48.7324,50000.0
2014-07-15 10:55:00,84.95,85.0,84.94,84.97,111100.0,48.7382,48.7669,48.7324,48.7496,111100.0
2014-07-15 11:00:00,84.97,84.97,84.84,84.86,23200.0,48.7496,48.7496,48.6751,48.6865,23200.0
2014-07-15 11:05:00,84.86,84.9,84.78,84.83,23700.0,48.6865,48.7095,48.6406,48.6693,23700.0
2014-07-15 11:10:00,84.83,84.93,84.83,84.87,38500.0,48.6693,48.7267,48.6693,48.6923,38500.0
2014-07-15 11:15:00,84.87,84.91,84.86,84.87,29900.0,48.6923,48.7152,48.6865,48.6923,29900.0
2014-07-15 11:20:00,84.88,84.98,84.84,84.93,17000.0,48.698,48.7554,48.6751,48.7267,17000.0
2014-07-15 11:25:00,84.93,84.96,84.9,84.91,21200.0,48.7267,48.7439,48.7095,48.7152,21200.0
2014-07-15 11:30:00,84.9,84.91,84.77,84.8,46400.0,48.7095,48.7152,48.6349,48.6521,46400.0
2014-07-15 11:35:00,84.81,84.85,84.8,84.85,37200.0,48.6579,48.6808,48.6521,48.6808,37200.0
2014-07-15 11:40:00,84.85,84.85,84.72,84.76,40700.0,48.6808,48.6808,48.6062,48.6292,40700.0
2014-07-15 11:45:00,84.74,84.75,84.7,84.72,21500.0,48.6177,48.6234,48.5947,48.6062,21500.0
2014-07-15 11:50:00,84.72,84.72,84.65,84.65,58100.0,48.6062,48.6062,48.5661,48.5661,58100.0
2014-07-15 11:55:00,84.65,84.66,84.56,84.58,47400.0,48.5661,48.5718,48.5144,48.5259,47400.0
2014-07-15 12:00:00,84.6,84.65,84.57,84.57,24400.0,48.5374,48.5661,48.5202,48.5202,24400.0
2014-07-15 12:05:00,84.57,84.61,84.5,84.57,43100.0,48.5202,48.5431,48.48,48.5202,43100.0
2014-07-15 12:10:00,84.58,84.58,84.51,84.52,32300.0,48.5259,48.5259,48.4857,48.4915,32300.0
2014-07-15 12:15:00,84.52,84.58,84.48,84.58,34400.0,48.4915,48.5259,48.4685,48.5259,34400.0
2014-07-15 12:20:00,84.57,84.65,84.57,84.62,24200.0,48.5202,48.5661,48.5202,48.5488,24200.0
2014-07-15 12:25:00,84.62,84.63,84.56,84.59,33800.0,48.5488,48.5546,48.5144,48.5316,33800.0
2014-07-15 12:30:00,84.58,84.6,84.53,84.55,36400.0,48.5259,48.5374,48.4972,48.5087,36400.0
2014-07-15 12:35:00,84.55,84.65,84.54,84.64,27900.0,48.5087,48.5661,48.5029,48.5603,27900.0
2014-07-15 12:40:00,84.65,84.66,84.6,84.6,20700.0,48.5661,48.5718,48.5374,48.5374,20700.0
2014-07-15 12:45:00,84.61,84.74,84.61,84.72,23300.0,48.5431,48.6177,48.5431,48.6062,23300.0
2014-07-15 12:50:00,84.72,84.72,84.68,84.69,16400.0,48.6062,48.6062,48.5833,48.589,16400.0
2014-07-15 12:55:00,84.7,84.73,84.68,84.68,21500.0,48.5947,48.612,48.5833,48.5833,21500.0
2014-07-15 13:00:00,84.69,84.7,84.63,84.63,51600.0,48.589,48.5947,48.5546,48.5546,51600.0
2014-07-15 13:05:00,84.63,84.65,84.59,84.61,111600.0,48.5546,48.5661,48.5316,48.5431,111600.0
2014-07-15 13:10:00,84.6,84.66,84.59,84.63,67200.0,48.5374,48.5718,48.5316,48.5546,67200.0
2014-07-15 13:15:00,84.63,84.75,84.63,84.74,57800.0,48.5546,48.6234,48.5546,48.6177,57800.0
2014-07-15 13:20:00,84.75,84.77,84.68,84.74,57800.0,48.6234,48.6349,48.5833,48.6177,57800.0
2014-07-15 13:25:00,84.74,84.77,84.69,84.75,70600.0,48.6177,48.6349,48.589,48.6234,70600.0
2014-07-15 13:30:00,84.75,84.76,84.68,84.68,36900.0,48.6234,48.6292,48.5833,48.5833,36900.0
2014-07-15 13:35:00,84.69,84.77,84.69,84.72,40100.0,48.589,48.6349,48.589,48.6062,40100.0
2014-07-15 13:40:00,84.72,84.78,84.7,84.76,29100.0,48.6062,48.6406,48.5947,48.6292,29100.0
2014-07-15 13:45:00,84.77,84.89,84.76,84.87,39700.0,48.6349,48.7038,48.6292,48.6923,39700.0
2014-07-15 13:50:00,84.86,84.92,84.84,84.88,30000.0,48.6865,48.721,48.6751,48.698,30000.0
2014-07-15 13:55:00,84.87,84.9,84.85,84.89,31400.0,48.6923,48.7095,48.6808,48.7038,31400.0
2014-07-15 14:00:00,84.89,84.93,84.86,84.86,60700.0,48.7038,48.7267,48.6865,48.6865,60700.0
2014-07-15 14:05:00,84.87,84.95,84.82,84.83,67900.0,48.6923,48.7382,48.6636,48.6693,67900.0
2014-07-15 14:10:00,84.83,84.89,84.83,84.88,44800.0,48.6693,48.7038,48.6693,48.698,44800.0
2014-07-15 14:15:00,84.88,84.93,84.84,84.92,46700.0,48.698,48.7267,48.6751,48.721,46700.0
2014-07-15 14:20:00,84.93,84.96,84.89,84.91,44800.0,48.7267,48.7439,48.7038,48.7152,44800.0
2014-07-15 14:25:00,84.92,84.92,84.83,84.84,37300.0,48.721,48.721,48.6693,48.6751,37300.0
2014-07-15 14:30:00,84.85,84.9,84.83,84.84,43500.0,48.6808,48.7095,48.6693,48.6751,43500.0
2014-07-15 14:35:00,84.84,84.91,84.84,84.89,53800.0,48.6751,48.7152,48.6751,48.7038,53800.0
2014-07-15 14:40:00,84.9,84.91,84.88,84.9,39900.0,48.7095,48.7152,48.698,48.7095,39900.0
2014-07-15 14:45:00,84.9,84.92,84.84,84.87,102800.0,48.7095,48.721,48.6751,48.6923,102800.0
2014-07-15 14:50:00,84.87,84.9,84.86,84.89,50300.0,48.6923,48.7095,48.6865,48.7038,50300.0
2014-07-15 14:55:00,84.89,84.92,84.86,84.89,62600.0,48.7038,48.721,48.6865,48.7038,62600.0
2014-07-15 15:00:00,84.88,84.92,84.86,84.87,51300.0,48.698,48.721,48.6865,48.6923,51300.0
2014-07-15 15:05:00,84.88,84.88,84.81,84.81,67200.0,48.698,48.698,48.6579,48.6579,67200.0
2014-07-15 15:10:00,84.81,84.87,84.79,84.87,42500.0,48.6579,48.6923,48.6464,48.6923,42500.0
2014-07-15 15:15:00,84.86,84.96,84.85,84.91,81800.0,48.6865,48.7439,48.6808,48.7152,81800.0
2014-07-15 15:20:00,84.91,84.91,84.81,84.81,56500.0,48.7152,48.7152,48.6579,48.6579,56500.0
2014-07-15 15:25:00,84.81,84.9,84.8,84.9,59000.0,48.6579,48.7095,48.6521,48.7095,59000.0
2014-07-15 15:30:00,84.89,84.9,84.79,84.8,57700.0,48.7038,48.7095,48.6464,48.6521,57700.0
2014-07-15 15:35:00,84.8,84.84,84.7,84.7,94100.0,48.6521,48.6751,48.5947,48.5947,94100.0
2014-07-15 15:40:00,84.71,84.75,84.63,84.63,164500.0,48.6005,48.6234,48.5546,48.5546,164500.0
2014-07-15 15:45:00,84.62,84.69,84.59,84.59,135800.0,48.5488,48.589,48.5316,48.5316,135800.0
2014-07-15 15:50:00,84.59,84.61,84.55,84.58,115700.0,48.5316,48.5431,48.5087,48.5259,115700.0
2014-07-15 15:55:00,84.58,84.72,84.57,84.59,341700.0,48.5259,48.6062,48.5202,48.5316,341700.0
2014-07-16 09:30:00,84.99,85.47,84.99,85.47,136700.0,48.7611,49.0365,48.7611,49.0365,136700.0
2014-07-16 09:35:00,85.45,85.55,85.35,85.47,86900.0,49.025,49.0824,48.9677,49.0365,86900.0
2014-07-16 09:40:00,85.45,85.52,85.39,85.45,252800.0,49.025,49.0652,48.9906,49.025,252800.0
2014-07-16 09:45:00,85.46,85.49,85.32,85.4,97200.0,49.0308,49.048,48.9505,48.9964,97200.0
2014-07-16 09:50:00,85.41,85.5,85.36,85.39,56300.0,49.0021,49.0537,48.9734,48.9906,56300.0
2014-07-16 09:55:00,85.38,85.46,85.38,85.43,48300.0,48.9849,49.0308,48.9849,49.0136,48300.0
2014-07-16 10:00:00,85.44,85.47,85.33,85.35,66200.0,49.0193,49.0365,48.9562,48.9677,66200.0
2014-07-16 10:05:00,85.35,85.4,85.32,85.34,66200.0,48.9677,48.9964,48.9505,48.9619,66200.0
2014-07-16 10:10:00,85.33,85.33,85.15,85.22,43300.0,48.9562,48.9562,48.8529,48.8931,43300.0
2014-07-16 10:15:00,85.22,85.36,85.19,85.32,40100.0,48.8931,48.9734,48.8759,48.9505,40100.0
2014-07-16 10:20:00,85.33,85.43,85.27,85.41,162800.0,48.9562,49.0136,48.9218,49.0021,162800.0
2014-07-16 10:25:00,85.41,85.5,85.39,85.45,67900.0,49.0021,49.0537,48.9906,49.025,67900.0
2014-07-16 10:30:00,85.46,85.46,85.34,85.35,43400.0,49.0308,49.0308,48.9619,48.9677,43400.0
2014-07-16 10:35:00,85.35,85.41,85.28,85.32,108800.0,48.9677,49.0021,48.9275,48.9505,108800.0
2014-07-16 10:40:00,85.32,85.44,85.31,85.43,38100.0,48.9505,49.0193,48.9447,49.0136,38100.0
2014-07-16 10:45:00,85.43,85.45,85.32,85.35,51100.0,49.0136,49.025,48.9505,48.9677,51100.0
2014-07-16 10:50:00,85.35,85.39,85.23,85.26,32000.0,48.9677,48.9906,48.8988,48.916,32000.0
2014-07-16 10:55:00,85.26,85.31,85.22,85.27,49000.0,48.916,48.9447,48.8931,48.9218,49000.0
2014-07-16 11:00:00,85.27,85.32,85.25,85.25,31000.0,48.9218,48.9505,48.9103,48.9103,31000.0
2014-07-16 11:05:00,85.24,85.33,85.22,85.22,35200.0,48.9046,48.9562,48.8931,48.8931,35200.0
2014-07-16 11:10:00,85.22,85.26,85.16,85.21,32700.0,48.8931,48.916,48.8587,48.8873,32700.0
2014-07-16 11:15:00,85.21,85.23,85.14,85.16,34500.0,48.8873,48.8988,48.8472,48.8587,34500.0
2014-07-16 11:20:00,85.15,85.16,85.08,85.14,45200.0,48.8529,48.8587,48.8128,48.8472,45200.0
2014-07-16 11:25:00,85.14,85.14,85.07,85.07,30100.0,48.8472,48.8472,48.807,48.807,30100.0
2014-07-16 11:30:00,85.07,85.11,85.07,85.08,44000.0,48.807,48.83,48.807,48.8128,44000.0
2014-07-16 11:35:00,85.07,85.1,85.02,85.02,91600.0,48.807,48.8242,48.7783,48.7783,91600.0
2014-07-16 11:40:00,85.02,85.06,84.96,85.02,33600.0,48.7783,48.8013,48.7439,48.7783,33600.0
2014-07-16 11:45:00,85.03,85.04,84.95,85.01,31400.0,48.7841,48.7898,48.7382,48.7726,31400.0
2014-07-16 11:50:00,85.01,85.04,84.99,85.01,64700.0,48.7726,48.7898,48.7611,48.7726,64700.0
2014-07-16 11:55:00,85.02,85.03,84.95,84.99,38800.0,48.7783,48.7841,48.7382,48.7611,38800.0
2014-07-16 12:00:00,85.0,85.11,84.95,85.08,99400.0,48.7669,48.83,48.7382,48.8128,99400.0
2014-07-16 12:05:00,85.09,85.13,85.04,85.13,22600.0,48.8185,48.8414,48.7898,48.8414,22600.0
2014-07-16 12:10:00,85.13,85.14,85.07,85.13,47300.0,48.8414,48.8472,48.807,48.8414,47300.0
2014-07-16 12:15:00,85.13,85.14,85.1,85.13,17400.0,48.8414,48.8472,48.8242,48.8414,17400.0
2014-07-16 12:20:00,85.13,85.15,85.01,85.01,34100.0,48.8414,48.8529,48.7726,48.7726,34100.0
2014-07-16 12:25:00,85.02,85.08,85.02,85.07,17400.0,48.7783,48.8128,48.7783,48.807,17400.0
2014-07-16 12:30:00,85.08,85.11,85.07,85.1,16200.0,48.8128,48.83,48.807,48.8242,16200.0
2014-07-16 12:35:00,85.11,85.12,85.07,85.12,14800.0,48.83,48.8357,48.807,48.8357,14800.0
2014-07-16 12:40:00,85.12,85.12,85.04,85.06,15800.0,48.8357,48.8357,48.7898,48.8013,15800.0
2014-07-16 12:45:00,85.07,85.1,84.96,85.03,44600.0,48.807,48.8242,48.7439,48.7841,44600.0
2014-07-16 12:50:00,85.03,85.16,85.03,85.16,77600.0,48.7841,48.8587,48.7841,48.8587,77600.0
2014-07-16 12:55:00,85.16,85.24,85.11,85.22,123400.0,48.8587,48.9046,48.83,48.8931,123400.0
2014-07-16 13:00:00,85.22,85.39,85.22,85.27,119300.0,48.8931,48.9906,48.8931,48.9218,119300.0
2014-07-16 13:05:00,85.27,85.3,85.16,85.18,40500.0,48.9218,48.939,48.8587,48.8701,40500.0
2014-07-16 13:10:00,85.19,85.2,85.16,85.18,17000.0,48.8759,48.8816,48.8587,48.8701,17000.0
2014-07-16 13:15:00,85.17,85.18,85.06,85.14,35000.0,48.8644,48.8701,48.8013,48.8472,35000.0
2014-07-16 13:20:00,85.14,85.21,85.13,85.14,33600.0,48.8472,48.8873,48.8414,48.8472,33600.0
2014-07-16 13:25:00,85.13,85.17,85.07,85.12,128000.0,48.8414,48.8644,48.807,48.8357,128000.0
2014-07-16 13:30:00,85.12,85.18,85.12,85.15,78200.0,48.8357,48.8701,48.8357,48.8529,78200.0
2014-07-16 13:35:00,85.15,85.17,85.12,85.12,95500.0,48.8529,48.8644,48.8357,48.8357,95500.0
2014-07-16 13:40:00,85.12,85.13,84.95,85.0,105400.0,48.8357,48.8414,48.7382,48.7669,105400.0
2014-07-16 13:45:00,85.0,85.03,84.9,84.91,31400.0,48.7669,48.7841,48.7095,48.7152,31400.0
2014-07-16 13:50:00,84.91,84.97,84.89,84.93,45300.0,48.7152,48.7496,48.7038,48.7267,45300.0
2014-07-16 13:55:00,84.92,84.95,84.88,84.89,22700.0,48.721,48.7382,48.698,48.7038,22700.0
2014-07-16 14:00:00,84.88,84.9,84.86,84.87,33000.0,48.698,48.7095,48.6865,48.6923,33000.0
2014-07-16 14:05:00,84.87,84.88,84.83,84.84,21600.0,48.6923,48.698,48.6693,48.6751,21600.0
2014-07-16 14:10:00,84.83,84.84,84.71,84.71,53100.0,48.6693,48.6751,48.6005,48.6005,53100.0
2014-07-16 14:15:00,84.71,84.75,84.67,84.7,53400.0,48.6005,48.6234,48.5775,48.5947,53400.0
2014-07-16 14:20:00,84.7,84.71,84.67,84.7,37600.0,48.5947,48.6005,48.5775,48.5947,37600.0
2014-07-16 14:25:00,84.71,84.74,84.67,84.71,40300.0,48.6005,48.6177,48.5775,48.6005,40300.0
2014-07-16 14:30:00,84.7,84.71,84.67,84.67,27600.0,48.5947,48.6005,48.5775,48.5775,27600.0
2014-07-16 14:35:00,84.68,84.69,84.65,84.66,37600.0,48.5833,48.589,48.5661,48.5718,37600.0
2014-07-16 14:40:00,84.65,84.66,84.59,84.6,35300.0,48.5661,48.5718,48.5316,48.5374,35300.0
2014-07-16 14:45:00,84.6,84.63,84.55,84.59,42900.0,48.5374,48.5546,48.5087,48.5316,42900.0
2014-07-16 14:50:00,84.6,84.61,84.55,84.58,59600.0,48.5374,48.5431,48.5087,48.5259,59600.0
2014-07-16 14:55:00,84.57,84.61,84.57,84.61,38800.0,48.5202,48.5431,48.5202,48.5431,38800.0
2014-07-16 15:00:00,84.61,84.61,84.54,84.55,38900.0,48.5431,48.5431,48.5029,48.5087,38900.0
2014-07-16 15:05:00,84.54,84.59,84.53,84.57,91200.0,48.5029,48.5316,48.4972,48.5202,91200.0
2014-07-16 15:10:00,84.57,84.59,84.52,84.55,61900.0,48.5202,48.5316,48.4915,48.5087,61900.0
2014-07-16 15:15:00,84.55,84.56,84.53,84.54,58000.0,48.5087,48.5144,48.4972,48.5029,58000.0
2014-07-16 15:20:00,84.54,84.55,84.51,84.53,85000.0,48.5029,48.5087,48.4857,48.4972,85000.0
2014-07-16 15:25:00,84.52,84.57,84.49,84.56,130800.0,48.4915,48.5202,48.4743,48.5144,130800.0
2014-07-16 15:30:00,84.55,84.6,84.51,84.53,64300.0,48.5087,48.5374,48.4857,48.4972,64300.0
2014-07-16 15:35:00,84.52,84.66,84.52,84.63,115300.0,48.4915,48.5718,48.4915,48.5546,115300.0
2014-07-16 15:40:00,84.63,84.63,84.58,84.62,68900.0,48.5546,48.5546,48.5259,48.5488,68900.0
2014-07-16 15:45:00,84.62,84.71,84.62,84.67,129700.0,48.5488,48.6005,48.5488,48.5775,129700.0
2014-07-16 15:50:00,84.67,84.69,84.64,84.69,137600.0,48.5775,48.589,48.5603,48.589,137600.0
2014-07-16 15:55:00,84.68,84.79,84.66,84.67,440100.0,48.5833,48.6464,48.5718,48.5775,440100.0
2014-07-17 09:30:00,84.58,85.61,84.57,85.41,179800.0,48.5259,49.1168,48.5202,49.0021,179800.0
2014-07-17 09:35:00,85.5,85.69,85.29,85.69,188100.0,49.0537,49.1627,48.9332,49.1627,188100.0
2014-07-17 09:40:00,85.69,85.71,85.53,85.58,98800.0,49.1627,49.1742,49.0709,49.0996,98800.0
2014-07-17 09:45:00,85.57,85.6,85.43,85.54,173600.0,49.0939,49.1111,49.0136,49.0767,173600.0
2014-07-17 09:50:00,85.55,85.7,85.52,85.58,118400.0,49.0824,49.1685,49.0652,49.0996,118400.0
2014-07-17 09:55:00,85.59,85.94,85.59,85.88,87700.0,49.1054,49.3062,49.1054,49.2717,87700.0
2014-07-17 10:00:00,85.92,86.1,85.77,85.92,221200.0,49.2947,49.398,49.2086,49.2947,221200.0
2014-07-17 10:05:00,85.9,85.99,85.84,85.97,141300.0,49.2832,49.3349,49.2488,49.3234,141300.0
2014-07-17 10:10:00,85.97,86.07,85.9,86.03,140100.0,49.3234,49.3808,49.2832,49.3578,140100.0
2014-07-17 10:15:00,86.01,86.43,86.01,86.38,155000.0,49.3463,49.5873,49.3463,49.5586,155000.0
2014-07-17 10:20:00,86.38,86.39,86.24,86.39,62500.0,49.5586,49.5643,49.4783,49.5643,62500.0
2014-07-17 10:25:00,86.4,86.4,86.18,86.18,120800.0,49.5701,49.5701,49.4439,49.4439,120800.0
2014-07-17 10:30:00,86.17,86.38,86.17,86.3,52000.0,49.4381,49.5586,49.4381,49.5127,52000.0
2014-07-17 10:35:00,86.3,86.35,86.2,86.27,45700.0,49.5127,49.5414,49.4553,49.4955,45700.0
2014-07-17 10:40:00,86.27,86.39,86.25,86.33,46100.0,49.4955,49.5643,49.484,49.5299,46100.0
2014-07-17 10:45:00,86.34,86.35,86.22,86.25,44800.0,49.5357,49.5414,49.4668,49.484,44800.0
2014-07-17 10:50:00,86.23,86.34,86.2,86.22,33600.0,49.4725,49.5357,49.4553,49.4668,33600.0
2014-07-17 10:55:00,86.23,86.39,86.23,86.34,68500.0,49.4725,49.5643,49.4725,49.5357,68500.0
2014-07-17 11:00:00,86.35,86.61,86.35,86.42,65700.0,49.5414,49.6906,49.5414,49.5816,65700.0
2014-07-17 11:05:00,86.42,86.65,86.42,86.56,53200.0,49.5816,49.7135,49.5816,49.6619,53200.0
2014-07-17 11:10:00,86.56,86.62,86.36,86.39,79700.0,49.6619,49.6963,49.5471,49.5643,79700.0
2014-07-17 11:15:00,86.39,86.39,86.19,86.2,97000.0,49.5643,49.5643,49.4496,49.4553,97000.0
2014-07-17 11:20:00,86.19,86.27,86.01,86.03,46600.0,49.4496,49.4955,49.3463,49.3578,46600.0
2014-07-17 11:25:00,86.05,86.05,85.66,85.79,90800.0,49.3693,49.3693,49.1455,49.2201,90800.0
2014-07-17 11:30:00,85.79,85.9,85.69,85.87,51300.0,49.2201,49.2832,49.1627,49.266,51300.0
2014-07-17 11:35:00,85.91,85.97,85.9,85.9,38900.0,49.289,49.3234,49.2832,49.2832,38900.0
2014-07-17 11:40:00,85.91,85.95,85.81,85.87,36000.0,49.289,49.3119,49.2316,49.266,36000.0
2014-07-17 11:45:00,85.86,85.89,85.8,85.8,51900.0,49.2603,49.2775,49.2258,49.2258,51900.0
2014-07-17 11:50:00,85.8,85.89,85.72,85.82,40900.0,49.2258,49.2775,49.1799,49.2373,40900.0
2014-07-17 11:55:00,85.83,85.87,85.75,85.82,28000.0,49.2431,49.266,49.1972,49.2373,28000.0
2014-07-17 12:00:00,85.81,85.82,85.54,85.62,44700.0,49.2316,49.2373,49.0767,49.1226,44700.0
2014-07-17 12:05:00,85.62,85.64,85.51,85.54,32500.0,49.1226,49.134,49.0595,49.0767,32500.0
2014-07-17 12:10:00,85.55,85.59,85.48,85.59,33900.0,49.0824,49.1054,49.0423,49.1054,33900.0
2014-07-17 12:15:00,85.6,85.61,85.46,85.52,36500.0,49.1111,49.1168,49.0308,49.0652,36500.0
2014-07-17 12:20:00,85.53,85.54,85.36,85.37,26000.0,49.0709,49.0767,48.9734,48.9791,26000.0
2014-07-17 12:25:00,85.36,85.44,85.32,85.44,23200.0,48.9734,49.0193,48.9505,49.0193,23200.0
2014-07-17 12:30:00,85.43,85.54,85.4,85.47,30400.0,49.0136,49.0767,48.9964,49.0365,30400.0
2014-07-17 12:35:00,85.46,85.65,85.46,85.52,33100.0,49.0308,49.1398,49.0308,49.0652,33100.0
2014-07-17 12:40:00,85.53,85.57,85.47,85.48,20500.0,49.0709,49.0939,49.0365,49.0423,20500.0
2014-07-17 12:45:00,85.48,85.52,85.45,85.48,20800.0,49.0423,49.0652,49.025,49.0423,20800.0
2014-07-17 12:50:00,85.48,85.51,85.41,85.51,22600.0,49.0423,49.0595,49.0021,49.0595,22600.0
2014-07-17 12:55:00,85.51,85.58,85.51,85.55,17900.0,49.0595,49.0996,49.0595,49.0824,17900.0
2014-07-17 13:00:00,85.55,85.61,85.55,85.55,33700.0,49.0824,49.1168,49.0824,49.0824,33700.0
2014-07-17 13:05:00,85.55,85.61,85.53,85.6,44700.0,49.0824,49.1168,49.0709,49.1111,44700.0
2014-07-17 13:10:00,85.6,85.64,85.6,85.62,23200.0,49.1111,49.134,49.1111,49.1226,23200.0
2014-07-17 13:15:00,85.63,85.69,85.6,85.65,24400.0,49.1283,49.1627,49.1111,49.1398,24400.0
2014-07-17 13:20:00,85.65,85.69,85.48,85.51,20400.0,49.1398,49.1627,49.0423,49.0595,20400.0
2014-07-17 13:25:00,85.51,85.54,85.45,85.5,16100.0,49.0595,49.0767,49.025,49.0537,16100.0
2014-07-17 13:30:00,85.51,85.53,85.43,85.45,21700.0,49.0595,49.0709,49.0136,49.025,21700.0
2014-07-17 13:35:00,85.45,85.47,85.28,85.28,38300.0,49.025,49.0365,48.9275,48.9275,38300.0
2014-07-17 13:40:00,85.29,85.42,85.28,85.35,41900.0,48.9332,49.0078,48.9275,48.9677,41900.0
2014-07-17 13:45:00,85.37,85.5,85.37,85.48,24900.0,48.9791,49.0537,48.9791,49.0423,24900.0
2014-07-17 13:50:00,85.49,85.54,85.47,85.53,24500.0,49.048,49.0767,49.0365,49.0709,24500.0
2014-07-17 13:55:00,85.53,85.56,85.49,85.53,22600.0,49.0709,49.0881,49.048,49.0709,22600.0
2014-07-17 14:00:00,85.55,85.55,85.44,85.47,27900.0,49.0824,49.0824,49.0193,49.0365,27900.0
2014-07-17 14:05:00,85.47,85.49,85.4,85.42,40400.0,49.0365,49.048,48.9964,49.0078,40400.0
2014-07-17 14:10:00,85.42,85.57,85.42,85.45,54600.0,49.0078,49.0939,49.0078,49.025,54600.0
2014-07-17 14:15:00,85.46,85.61,85.44,85.44,26800.0,49.0308,49.1168,49.0193,49.0193,26800.0
2014-07-17 14:20:00,85.44,85.48,85.37,85.4,25600.0,49.0193,49.0423,48.9791,48.9964,25600.0
2014-07-17 14:25:00,85.4,85.41,85.31,85.35,24500.0,48.9964,49.0021,48.9447,48.9677,24500.0
2014-07-17 14:30:00,85.35,85.42,85.35,85.42,22700.0,48.9677,49.0078,48.9677,49.0078,22700.0
2014-07-17 14:35:00,85.41,85.42,85.32,85.39,39600.0,49.0021,49.0078,48.9505,48.9906,39600.0
2014-07-17 14:40:00,85.4,85.44,85.37,85.38,25200.0,48.9964,49.0193,48.9791,48.9849,25200.0
2014-07-17 14:45:00,85.37,85.38,85.25,85.27,41100.0,48.9791,48.9849,48.9103,48.9218,41100.0
2014-07-17 14:50:00,85.28,85.37,85.27,85.32,38000.0,48.9275,48.9791,48.9218,48.9505,38000.0
2014-07-17 14:55:00,85.32,85.44,85.31,85.38,37600.0,48.9505,49.0193,48.9447,48.9849,37600.0
2014-07-17 15:00:00,85.37,85.37,85.25,85.25,37500.0,48.9791,48.9791,48.9103,48.9103,37500.0
2014-07-17 15:05:00,85.25,85.3,85.11,85.19,40100.0,48.9103,48.939,48.83,48.8759,40100.0
2014-07-17 15:10:00,85.18,85.25,85.17,85.2,54400.0,48.8701,48.9103,48.8644,48.8816,54400.0
2014-07-17 15:15:00,85.19,85.2,84.97,85.02,73000.0,48.8759,48.8816,48.7496,48.7783,73000.0
2014-07-17 15:20:00,85.02,85.17,85.02,85.17,49600.0,48.7783,48.8644,48.7783,48.8644,49600.0
2014-07-17 15:25:00,85.16,85.21,85.07,85.08,54000.0,48.8587,48.8873,48.807,48.8128,54000.0
2014-07-17 15:30:00,85.07,85.15,85.01,85.06,98100.0,48.807,48.8529,48.7726,48.8013,98100.0
2014-07-17 15:35:00,85.06,85.08,84.98,84.98,153800.0,48.8013,48.8128,48.7554,48.7554,153800.0
2014-07-17 15:40:00,84.99,84.99,84.73,84.78,129900.0,48.7611,48.7611,48.612,48.6406,129900.0
2014-07-17 15:45:00,84.77,84.84,84.7,84.84,121700.0,48.6349,48.6751,48.5947,48.6751,121700.0
2014-07-17 15:50:00,84.84,84.87,84.66,84.69,274100.0,48.6751,48.6923,48.5718,48.589,274100.0
2014-07-17 15:55:00,84.68,84.71,84.52,84.56,406400.0,48.5833,48.6005,48.4915,48.5144,406400.0
2014-07-18 09:30:00,85.01,85.55,84.9,85.41,680500.0,48.7726,49.0824,48.7095,49.0021,680500.0
2014-07-18 09:35:00,85.4,85.54,85.27,85.29,97900.0,48.9964,49.0767,48.9218,48.9332,97900.0
2014-07-18 09:40:00,85.3,85.59,85.26,85.54,72900.0,48.939,49.1054,48.916,49.0767,72900.0
2014-07-18 09:45:00,85.54,85.74,85.51,85.61,78600.0,49.0767,49.1914,49.0595,49.1168,78600.0
2014-07-18 09:50:00,85.57,85.66,85.42,85.42,79600.0,49.0939,49.1455,49.0078,49.0078,79600.0
2014-07-18 09:55:00,85.41,85.56,85.35,85.56,41900.0,49.0021,49.0881,48.9677,49.0881,41900.0
2014-07-18 10:00:00,85.57,85.59,85.42,85.42,47800.0,49.0939,49.1054,49.0078,49.0078,47800.0
2014-07-18 10:05:00,85.43,85.52,85.43,85.52,53000.0,49.0136,49.0652,49.0136,49.0652,53000.0
2014-07-18 10:10:00,85.52,85.57,85.49,85.53,43700.0,49.0652,49.0939,49.048,49.0709,43700.0
2014-07-18 10:15:00,85.53,85.53,85.4,85.49,37600.0,49.0709,49.0709,48.9964,49.048,37600.0
2014-07-18 10:20:00,85.49,85.49,85.31,85.44,58900.0,49.048,49.048,48.9447,49.0193,58900.0
2014-07-18 10:25:00,85.44,85.45,85.27,85.28,59500.0,49.0193,49.025,48.9218,48.9275,59500.0
2014-07-18 10:30:00,85.28,85.39,85.28,85.34,20600.0,48.9275,48.9906,48.9275,48.9619,20600.0
2014-07-18 10:35:00,85.35,85.38,85.32,85.36,26800.0,48.9677,48.9849,48.9505,48.9734,26800.0
2014-07-18 10:40:00,85.36,85.36,85.27,85.27,26500.0,48.9734,48.9734,48.9218,48.9218,26500.0
2014-07-18 10:45:00,85.28,85.37,85.27,85.29,37000.0,48.9275,48.9791,48.9218,48.9332,37000.0
2014-07-18 10:50:00,85.29,85.42,85.27,85.42,30700.0,48.9332,49.0078,48.9218,49.0078,30700.0
2014-07-18 10:55:00,85.42,85.49,85.4,85.44,24600.0,49.0078,49.048,48.9964,49.0193,24600.0
2014-07-18 11:00:00,85.44,85.54,85.44,85.53,50400.0,49.0193,49.0767,49.0193,49.0709,50400.0
2014-07-18 11:05:00,85.53,85.66,85.5,85.65,140600.0,49.0709,49.1455,49.0537,49.1398,140600.0
2014-07-18 11:10:00,85.66,85.73,85.63,85.73,26500.0,49.1455,49.1857,49.1283,49.1857,26500.0
2014-07-18 11:15:00,85.73,85.75,85.71,85.72,31400.0,49.1857,49.1972,49.1742,49.1799,31400.0
2014-07-18 11:20:00,85.73,85.83,85.71,85.81,40300.0,49.1857,49.2431,49.1742,49.2316,40300.0
2014-07-18 11:25:00,85.81,85.84,85.79,85.8,27200.0,49.2316,49.2488,49.2201,49.2258,27200.0
2014-07-18 11:30:00,85.79,85.8,85.7,85.79,34900.0,49.2201,49.2258,49.1685,49.2201,34900.0
2014-07-18 11:35:00,85.8,85.97,85.79,85.87,39100.0,49.2258,49.3234,49.2201,49.266,39100.0
2014-07-18 11:40:00,85.89,85.96,85.85,85.92,53900.0,49.2775,49.3176,49.2545,49.2947,53900.0
2014-07-18 11:45:00,85.93,85.98,85.9,85.91,30000.0,49.3004,49.3291,49.2832,49.289,30000.0
2014-07-18 11:50:00,85.92,85.98,85.89,85.97,73700.0,49.2947,49.3291,49.2775,49.3234,73700.0
2014-07-18 11:55:00,85.96,86.03,85.93,85.98,61700.0,49.3176,49.3578,49.3004,49.3291,61700.0
2014-07-18 12:00:00,85.98,86.03,85.95,86.0,34500.0,49.3291,49.3578,49.3119,49.3406,34500.0
2014-07-18 12:05:00,86.0,86.15,86.0,86.08,55700.0,49.3406,49.4266,49.3406,49.3865,55700.0
2014-07-18 12:10:00,86.07,86.08,86.03,86.07,21800.0,49.3808,49.3865,49.3578,49.3808,21800.0
2014-07-18 12:15:00,86.07,86.11,86.04,86.04,31000.0,49.3808,49.4037,49.3635,49.3635,31000.0
2014-07-18 12:20:00,86.04,86.08,86.01,86.07,36500.0,49.3635,49.3865,49.3463,49.3808,36500.0
2014-07-18 12:25:00,86.07,86.1,86.06,86.09,22800.0,49.3808,49.398,49.375,49.3922,22800.0
2014-07-18 12:30:00,86.09,86.1,86.02,86.02,24300.0,49.3922,49.398,49.3521,49.3521,24300.0
2014-07-18 12:35:00,86.02,86.06,85.99,86.01,29700.0,49.3521,49.375,49.3349,49.3463,29700.0
2014-07-18 12:40:00,86.01,86.02,85.99,85.99,22500.0,49.3463,49.3521,49.3349,49.3349,22500.0
2014-07-18 12:45:00,86.01,86.05,85.99,86.04,14800.0,49.3463,49.3693,49.3349,49.3635,14800.0
2014-07-18 12:50:00,86.04,86.04,85.98,86.02,38200.0,49.3635,49.3635,49.3291,49.3521,38200.0
2014-07-18 12:55:00,86.01,86.04,86.0,86.04,10000.0,49.3463,49.3635,49.3406,49.3635,10000.0
2014-07-18 13:00:00,86.03,86.06,86.01,86.04,17800.0,49.3578,49.375,49.3463,49.3635,17800.0
2014-07-18 13:05:00,86.04,86.05,85.99,86.01,14500.0,49.3635,49.3693,49.3349,49.3463,14500.0
2014-07-18 13:10:00,86.0,86.02,86.0,86.0,11800.0,49.3406,49.3521,49.3406,49.3406,11800.0
2014-07-18 13:15:00,86.01,86.06,86.01,86.01,12500.0,49.3463,49.375,49.3463,49.3463,12500.0
2014-07-18 13:20:00,86.0,86.01,85.96,85.99,11100.0,49.3406,49.3463,49.3176,49.3349,11100.0
2014-07-18 13:25:00,85.99,85.99,85.89,85.9,10900.0,49.3349,49.3349,49.2775,49.2832,10900.0
2014-07-18 13:30:00,85.9,85.99,85.88,85.97,22900.0,49.2832,49.3349,49.2717,49.3234,22900.0
2014-07-18 13:35:00,85.96,86.01,85.96,85.97,35900.0,49.3176,49.3463,49.3176,49.3234,35900.0
2014-07-18 13:40:00,85.97,86.02,85.95,85.96,19000.0,49.3234,49.3521,49.3119,49.3176,19000.0
2014-07-18 13:45:00,85.97,85.99,85.94,85.96,33500.0,49.3234,49.3349,49.3062,49.3176,33500.0
2014-07-18 13:50:00,85.96,85.99,85.95,85.96,45100.0,49.3176,49.3349,49.3119,49.3176,45100.0
2014-07-18 13:55:00,85.95,86.0,85.95,86.0,30400.0,49.3119,49.3406,49.3119,49.3406,30400.0
2014-07-18 14:00:00,86.01,86.02,85.93,85.96,60200.0,49.3463,49.3521,49.3004,49.3176,60200.0
2014-07-18 14:05:00,85.96,86.0,85.95,85.97,17600.0,49.3176,49.3406,49.3119,49.3234,17600.0
2014-07-18 14:10:00,85.98,86.04,85.98,86.02,17300.0,49.3291,49.3635,49.3291,49.3521,17300.0
2014-07-18 14:15:00,86.02,86.02,86.0,86.0,15000.0,49.3521,49.3521,49.3406,49.3406,15000.0
2014-07-18 14:20:00,86.02,86.13,86.01,86.13,34800.0,49.3521,49.4152,49.3463,49.4152,34800.0
2014-07-18 14:25:00,86.13,86.15,86.06,86.08,16000.0,49.4152,49.4266,49.375,49.3865,16000.0
2014-07-18 14:30:00,86.09,86.11,86.06,86.08,25100.0,49.3922,49.4037,49.375,49.3865,25100.0
2014-07-18 14:35:00,86.08,86.11,86.05,86.08,31900.0,49.3865,49.4037,49.3693,49.3865,31900.0
2014-07-18 14:40:00,86.07,86.07,85.99,86.0,25000.0,49.3808,49.3808,49.3349,49.3406,25000.0
2014-07-18 14:45:00,86.0,86.03,86.0,86.03,22600.0,49.3406,49.3578,49.3406,49.3578,22600.0
2014-07-18 14:50:00,86.02,86.03,86.0,86.03,30800.0,49.3521,49.3578,49.3406,49.3578,30800.0
2014-07-18 14:55:00,86.03,86.07,86.03,86.05,23900.0,49.3578,49.3808,49.3578,49.3693,23900.0
2014-07-18 15:00:00,86.04,86.04,85.99,86.0,39600.0,49.3635,49.3635,49.3349,49.3406,39600.0
2014-07-18 15:05:00,86.01,86.09,86.01,86.09,26900.0,49.3463,49.3922,49.3463,49.3922,26900.0
2014-07-18 15:10:00,86.1,86.1,86.02,86.08,21300.0,49.398,49.398,49.3521,49.3865,21300.0
2014-07-18 15:15:00,86.08,86.1,86.04,86.08,36400.0,49.3865,49.398,49.3635,49.3865,36400.0
2014-07-18 15:20:00,86.08,86.15,86.08,86.11,32300.0,49.3865,49.4266,49.3865,49.4037,32300.0
2014-07-18 15:25:00,86.11,86.13,86.08,86.08,41900.0,49.4037,49.4152,49.3865,49.3865,41900.0
2014-07-18 15:30:00,86.09,86.1,86.05,86.05,36200.0,49.3922,49.398,49.3693,49.3693,36200.0
2014-07-18 15:35:00,86.05,86.07,86.0,86.02,54900.0,49.3693,49.3808,49.3406,49.3521,54900.0
2014-07-18 15:40:00,86.01,86.02,85.96,85.96,46300.0,49.3463,49.3521,49.3176,49.3176,46300.0
2014-07-18 15:45:00,85.96,85.97,85.92,85.97,161800.0,49.3176,49.3234,49.2947,49.3234,161800.0
2014-07-18 15:50:00,85.96,86.0,85.94,85.96,130000.0,49.3176,49.3406,49.3062,49.3176,130000.0
2014-07-18 15:55:00,85.96,86.05,85.95,86.03,209600.0,49.3176,49.3693,49.3119,49.3578,209600.0
2014-07-21 09:30:00,85.29,85.56,85.22,85.44,117000.0,48.9332,49.0881,48.8931,49.0193,117000.0
2014-07-21 09:35:00,85.48,85.55,85.29,85.49,61300.0,49.0423,49.0824,48.9332,49.048,61300.0
2014-07-21 09:40:00,85.49,85.53,85.32,85.41,48500.0,49.048,49.0709,48.9505,49.0021,48500.0
2014-07-21 09:45:00,85.38,85.41,85.2,85.3,61200.0,48.9849,49.0021,48.8816,48.939,61200.0
2014-07-21 09:50:00,85.33,85.47,85.32,85.39,31000.0,48.9562,49.0365,48.9505,48.9906,31000.0
2014-07-21 09:55:00,85.4,85.52,85.33,85.5,36000.0,48.9964,49.0652,48.9562,49.0537,36000.0
2014-07-21 10:00:00,85.5,85.5,85.33,85.36,43700.0,49.0537,49.0537,48.9562,48.9734,43700.0
2014-07-21 10:05:00,85.36,85.43,85.33,85.37,45000.0,48.9734,49.0136,48.9562,48.9791,45000.0
2014-07-21 10:10:00,85.39,85.39,85.31,85.34,48900.0,48.9906,48.9906,48.9447,48.9619,48900.0
2014-07-21 10:15:00,85.35,85.39,85.3,85.3,57400.0,48.9677,48.9906,48.939,48.939,57400.0
2014-07-21 10:20:00,85.3,85.32,85.26,85.32,53700.0,48.939,48.9505,48.916,48.9505,53700.0
2014-07-21 10:25:00,85.34,85.34,85.25,85.31,28400.0,48.9619,48.9619,48.9103,48.9447,28400.0
2014-07-21 10:30:00,85.32,85.33,85.28,85.32,32800.0,48.9505,48.9562,48.9275,48.9505,32800.0
2014-07-21 10:35:00,85.32,85.36,85.27,85.29,30600.0,48.9505,48.9734,48.9218,48.9332,30600.0
2014-07-21 10:40:00,85.27,85.33,85.21,85.22,64700.0,48.9218,48.9562,48.8873,48.8931,64700.0
2014-07-21 10:45:00,85.22,85.27,85.22,85.26,58900.0,48.8931,48.9218,48.8931,48.916,58900.0
2014-07-21 10:50:00,85.25,85.29,85.24,85.25,37100.0,48.9103,48.9332,48.9046,48.9103,37100.0
2014-07-21 10:55:00,85.26,85.29,85.24,85.26,27300.0,48.916,48.9332,48.9046,48.916,27300.0
2014-07-21 11:00:00,85.26,85.26,85.22,85.23,29000.0,48.916,48.916,48.8931,48.8988,29000.0
2014-07-21 11:05:00,85.23,85.24,85.2,85.24,40700.0,48.8988,48.9046,48.8816,48.9046,40700.0
2014-07-21 11:10:00,85.22,85.3,85.21,85.3,20000.0,48.8931,48.939,48.8873,48.939,20000.0
2014-07-21 11:15:00,85.29,85.39,85.22,85.33,112200.0,48.9332,48.9906,48.8931,48.9562,112200.0
2014-07-21 11:20:00,85.35,85.4,85.33,85.38,34200.0,48.9677,48.9964,48.9562,48.9849,34200.0
2014-07-21 11:25:00,85.37,85.5,85.35,85.5,13600.0,48.9791,49.0537,48.9677,49.0537,13600.0
2014-07-21 11:30:00,85.5,85.52,85.46,85.49,23400.0,49.0537,49.0652,49.0308,49.048,23400.0
2014-07-21 11:35:00,85.5,85.53,85.48,85.53,15400.0,49.0537,49.0709,49.0423,49.0709,15400.0
2014-07-21 11:40:00,85.54,85.6,85.54,85.55,25600.0,49.0767,49.1111,49.0767,49.0824,25600.0
2014-07-21 11:45:00,85.55,85.59,85.52,85.56,30700.0,49.0824,49.1054,49.0652,49.0881,30700.0
2014-07-21 11:50:00,85.59,85.67,85.59,85.67,27300.0,49.1054,49.1513,49.1054,49.1513,27300.0
2014-07-21 11:55:00,85.67,85.78,85.63,85.73,41300.0,49.1513,49.2144,49.1283,49.1857,41300.0
2014-07-21 12:00:00,85.73,85.74,85.62,85.65,53600.0,49.1857,49.1914,49.1226,49.1398,53600.0
2014-07-21 12:05:00,85.64,85.65,85.59,85.6,20500.0,49.134,49.1398,49.1054,49.1111,20500.0
2014-07-21 12:10:00,85.6,85.65,85.58,85.59,12400.0,49.1111,49.1398,49.0996,49.1054,12400.0
2014-07-21 12:15:00,85.59,85.59,85.51,85.53,13100.0,49.1054,49.1054,49.0595,49.0709,13100.0
2014-07-21 12:20:00,85.54,85.58,85.54,85.56,12200.0,49.0767,49.0996,49.0767,49.0881,12200.0
2014-07-21 12:25:00,85.57,85.67,85.56,85.67,23700.0,49.0939,49.1513,49.0881,49.1513,23700.0
2014-07-21 12:30:00,85.66,85.66,85.6,85.66,16600.0,49.1455,49.1455,49.1111,49.1455,16600.0
2014-07-21 12:35:00,85.66,85.67,85.58,85.59,21500.0,49.1455,49.1513,49.0996,49.1054,21500.0
2014-07-21 12:40:00,85.59,85.65,85.58,85.61,20900.0,49.1054,49.1398,49.0996,49.1168,20900.0
2014-07-21 12:45:00,85.6,85.6,85.54,85.56,13100.0,49.1111,49.1111,49.0767,49.0881,13100.0
2014-07-21 12:50:00,85.56,85.58,85.53,85.55,18400.0,49.0881,49.0996,49.0709,49.0824,18400.0
2014-07-21 12:55:00,85.55,85.59,85.54,85.57,14000.0,49.0824,49.1054,49.0767,49.0939,14000.0
2014-07-21 13:00:00,85.57,85.65,85.57,85.62,17600.0,49.0939,49.1398,49.0939,49.1226,17600.0
2014-07-21 13:05:00,85.63,85.64,85.59,85.64,12200.0,49.1283,49.134,49.1054,49.134,12200.0
2014-07-21 13:10:00,85.65,85.67,85.61,85.64,16900.0,49.1398,49.1513,49.1168,49.134,16900.0
2014-07-21 13:15:00,85.65,85.66,85.63,85.65,13500.0,49.1398,49.1455,49.1283,49.1398,13500.0
2014-07-21 13:20:00,85.65,85.7,85.64,85.67,20300.0,49.1398,49.1685,49.134,49.1513,20300.0
2014-07-21 13:25:00,85.67,85.67,85.6,85.62,27300.0,49.1513,49.1513,49.1111,49.1226,27300.0
2014-07-21 13:30:00,85.63,85.65,85.59,85.65,29800.0,49.1283,49.1398,49.1054,49.1398,29800.0
2014-07-21 13:35:00,85.65,85.65,85.62,85.63,30200.0,49.1398,49.1398,49.1226,49.1283,30200.0
2014-07-21 13:40:00,85.64,85.68,85.63,85.67,27500.0,49.134,49.157,49.1283,49.1513,27500.0
2014-07-21 13:45:00,85.67,85.75,85.67,85.75,17300.0,49.1513,49.1972,49.1513,49.1972,17300.0
2014-07-21 13:50:00,85.74,85.75,85.68,85.72,26200.0,49.1914,49.1972,49.157,49.1799,26200.0
2014-07-21 13:55:00,85.71,85.72,85.68,85.7,13300.0,49.1742,49.1799,49.157,49.1685,13300.0
2014-07-21 14:00:00,85.71,85.71,85.63,85.64,19500.0,49.1742,49.1742,49.1283,49.134,19500.0
2014-07-21 14:05:00,85.64,85.65,85.59,85.61,14600.0,49.134,49.1398,49.1054,49.1168,14600.0
2014-07-21 14:10:00,85.61,85.65,85.61,85.63,19000.0,49.1168,49.1398,49.1168,49.1283,19000.0
2014-07-21 14:15:00,85.63,85.66,85.58,85.58,16000.0,49.1283,49.1455,49.0996,49.0996,16000.0
2014-07-21 14:20:00,85.58,85.58,85.55,85.56,12100.0,49.0996,49.0996,49.0824,49.0881,12100.0
2014-07-21 14:25:00,85.57,85.6,85.54,85.58,19800.0,49.0939,49.1111,49.0767,49.0996,19800.0
2014-07-21 14:30:00,85.57,85.58,85.54,85.54,19700.0,49.0939,49.0996,49.0767,49.0767,19700.0
2014-07-21 14:35:00,85.54,85.58,85.53,85.57,16900.0,49.0767,49.0996,49.0709,49.0939,16900.0
2014-07-21 14:40:00,85.56,85.58,85.52,85.52,22600.0,49.0881,49.0996,49.0652,49.0652,22600.0
2014-07-21 14:45:00,85.53,85.57,85.52,85.56,18800.0,49.0709,49.0939,49.0652,49.0881,18800.0
2014-07-21 14:50:00,85.57,85.59,85.54,85.56,30700.0,49.0939,49.1054,49.0767,49.0881,30700.0
2014-07-21 14:55:00,85.56,85.59,85.55,85.58,24300.0,49.0881,49.1054,49.0824,49.0996,24300.0
2014-07-21 15:00:00,85.58,85.59,85.54,85.55,19600.0,49.0996,49.1054,49.0767,49.0824,19600.0
2014-07-21 15:05:00,85.56,85.6,85.55,85.55,30200.0,49.0881,49.1111,49.0824,49.0824,30200.0
2014-07-21 15:10:00,85.55,85.57,85.51,85.51,52700.0,49.0824,49.0939,49.0595,49.0595,52700.0
2014-07-21 15:15:00,85.51,85.52,85.48,85.5,44000.0,49.0595,49.0652,49.0423,49.0537,44000.0
2014-07-21 15:20:00,85.5,85.57,85.49,85.57,29800.0,49.0537,49.0939,49.048,49.0939,29800.0
2014-07-21 15:25:00,85.56,85.57,85.52,85.57,76400.0,49.0881,49.0939,49.0652,49.0939,76400.0
2014-07-21 15:30:00,85.56,85.56,85.47,85.48,31100.0,49.0881,49.0881,49.0365,49.0423,31100.0
2014-07-21 15:35:00,85.47,85.5,85.44,85.45,45300.0,49.0365,49.0537,49.0193,49.025,45300.0
2014-07-21 15:40:00,85.44,85.46,85.4,85.4,62500.0,49.0193,49.0308,48.9964,48.9964,62500.0
2014-07-21 15:45:00,85.4,85.42,85.39,85.4,51200.0,48.9964,49.0078,48.9906,48.9964,51200.0
2014-07-21 15:50:00,85.41,85.49,85.41,85.48,62900.0,49.0021,49.048,49.0021,49.0423,62900.0
2014-07-21 15:55:00,85.49,85.57,85.47,85.56,214100.0,49.048,49.0939,49.0365,49.0881,214100.0
2014-07-22 09:30:00,85.66,85.89,85.45,85.47,93700.0,49.1455,49.2775,49.025,49.0365,93700.0
2014-07-22 09:35:00,85.47,85.56,85.26,85.36,32900.0,49.0365,49.0881,48.916,48.9734,32900.0
2014-07-22 09:40:00,85.36,85.5,85.32,85.39,31800.0,48.9734,49.0537,48.9505,48.9906,31800.0
2014-07-22 09:45:00,85.42,85.54,85.4,85.47,31400.0,49.0078,49.0767,48.9964,49.0365,31400.0
2014-07-22 09:50:00,85.5,85.67,85.48,85.63,23800.0,49.0537,49.1513,49.0423,49.1283,23800.0
2014-07-22 09:55:00,85.63,85.77,85.61,85.7,24300.0,49.1283,49.2086,49.1168,49.1685,24300.0
2014-07-22 10:00:00,85.71,85.72,85.54,85.55,23400.0,49.1742,49.1799,49.0767,49.0824,23400.0
2014-07-22 10:05:00,85.55,85.63,85.49,85.53,59800.0,49.0824,49.1283,49.048,49.0709,59800.0
2014-07-22 10:10:00,85.52,85.56,85.45,85.49,23900.0,49.0652,49.0881,49.025,49.048,23900.0
2014-07-22 10:15:00,85.49,85.49,85.41,85.48,40700.0,49.048,49.048,49.0021,49.0423,40700.0
2014-07-22 10:20:00,85.49,85.52,85.45,85.51,20200.0,49.048,49.0652,49.025,49.0595,20200.0
2014-07-22 10:25:00,85.51,85.57,85.48,85.53,17200.0,49.0595,49.0939,49.0423,49.0709,17200.0
2014-07-22 10:30:00,85.54,85.68,85.53,85.68,22300.0,49.0767,49.157,49.0709,49.157,22300.0
2014-07-22 10:35:00,85.68,85.79,85.68,85.77,34600.0,49.157,49.2201,49.157,49.2086,34600.0
2014-07-22 10:40:00,85.79,85.82,85.69,85.69,22600.0,49.2201,49.2373,49.1627,49.1627,22600.0
2014-07-22 10:45:00,85.69,85.78,85.69,85.75,24000.0,49.1627,49.2144,49.1627,49.1972,24000.0
2014-07-22 10:50:00,85.75,85.75,85.69,85.73,21800.0,49.1972,49.1972,49.1627,49.1857,21800.0
2014-07-22 10:55:00,85.72,85.81,85.69,85.73,57300.0,49.1799,49.2316,49.1627,49.1857,57300.0
2014-07-22 11:00:00,85.73,85.79,85.71,85.79,26000.0,49.1857,49.2201,49.1742,49.2201,26000.0
2014-07-22 11:05:00,85.79,85.83,85.73,85.76,27700.0,49.2201,49.2431,49.1857,49.2029,27700.0
2014-07-22 11:10:00,85.76,85.76,85.69,85.7,24600.0,49.2029,49.2029,49.1627,49.1685,24600.0
2014-07-22 11:15:00,85.73,85.75,85.7,85.7,24700.0,49.1857,49.1972,49.1685,49.1685,24700.0
2014-07-22 11:20:00,85.7,85.7,85.67,85.68,31300.0,49.1685,49.1685,49.1513,49.157,31300.0
2014-07-22 11:25:00,85.68,85.69,85.6,85.63,26900.0,49.157,49.1627,49.1111,49.1283,26900.0
2014-07-22 11:30:00,85.61,85.61,85.54,85.55,15600.0,49.1168,49.1168,49.0767,49.0824,15600.0
2014-07-22 11:35:00,85.56,85.56,85.51,85.53,27200.0,49.0881,49.0881,49.0595,49.0709,27200.0
2014-07-22 11:40:00,85.53,85.56,85.5,85.5,15500.0,49.0709,49.0881,49.0537,49.0537,15500.0
2014-07-22 11:45:00,85.5,85.59,85.48,85.5,51200.0,49.0537,49.1054,49.0423,49.0537,51200.0
2014-07-22 11:50:00,85.52,85.57,85.51,85.57,29400.0,49.0652,49.0939,49.0595,49.0939,29400.0
2014-07-22 11:55:00,85.56,85.64,85.56,85.62,26200.0,49.0881,49.134,49.0881,49.1226,26200.0
2014-07-22 12:00:00,85.61,85.69,85.6,85.66,19600.0,49.1168,49.1627,49.1111,49.1455,19600.0
2014-07-22 12:05:00,85.67,85.7,85.65,85.65,15500.0,49.1513,49.1685,49.1398,49.1398,15500.0
2014-07-22 12:10:00,85.65,85.74,85.65,85.74,23400.0,49.1398,49.1914,49.1398,49.1914,23400.0
2014-07-22 12:15:00,85.75,85.79,85.72,85.72,20100.0,49.1972,49.2201,49.1799,49.1799,20100.0
2014-07-22 12:20:00,85.73,85.74,85.66,85.7,14400.0,49.1857,49.1914,49.1455,49.1685,14400.0
2014-07-22 12:25:00,85.71,85.71,85.66,85.7,12200.0,49.1742,49.1742,49.1455,49.1685,12200.0
2014-07-22 12:30:00,85.71,85.75,85.71,85.75,17100.0,49.1742,49.1972,49.1742,49.1972,17100.0
2014-07-22 12:35:00,85.74,85.77,85.72,85.75,19200.0,49.1914,49.2086,49.1799,49.1972,19200.0
2014-07-22 12:40:00,85.74,85.75,85.69,85.69,7600.0,49.1914,49.1972,49.1627,49.1627,7600.0
2014-07-22 12:45:00,85.69,85.7,85.64,85.66,20900.0,49.1627,49.1685,49.134,49.1455,20900.0
2014-07-22 12:50:00,85.66,85.66,85.61,85.61,8400.0,49.1455,49.1455,49.1168,49.1168,8400.0
2014-07-22 12:55:00,85.62,85.63,85.56,85.6,13800.0,49.1226,49.1283,49.0881,49.1111,13800.0
2014-07-22 13:00:00,85.61,85.67,85.61,85.67,13100.0,49.1168,49.1513,49.1168,49.1513,13100.0
2014-07-22 13:05:00,85.67,85.7,85.65,85.69,12800.0,49.1513,49.1685,49.1398,49.1627,12800.0
2014-07-22 13:10:00,85.7,85.71,85.63,85.63,10800.0,49.1685,49.1742,49.1283,49.1283,10800.0
2014-07-22 13:15:00,85.62,85.66,85.61,85.61,13100.0,49.1226,49.1455,49.1168,49.1168,13100.0
2014-07-22 13:20:00,85.6,85.61,85.54,85.54,9000.0,49.1111,49.1168,49.0767,49.0767,9000.0
2014-07-22 13:25:00,85.54,85.57,85.52,85.57,18300.0,49.0767,49.0939,49.0652,49.0939,18300.0
2014-07-22 13:30:00,85.56,85.57,85.51,85.53,10700.0,49.0881,49.0939,49.0595,49.0709,10700.0
2014-07-22 13:35:00,85.54,85.54,85.47,85.47,7400.0,49.0767,49.0767,49.0365,49.0365,7400.0
2014-07-22 13:40:00,85.47,85.51,85.45,85.51,19100.0,49.0365,49.0595,49.025,49.0595,19100.0
2014-07-22 13:45:00,85.52,85.52,85.48,85.51,13400.0,49.0652,49.0652,49.0423,49.0595,13400.0
2014-07-22 13:50:00,85.52,85.52,85.49,85.5,7800.0,49.0652,49.0652,49.048,49.0537,7800.0
2014-07-22 13:55:00,85.48,85.49,85.47,85.47,14700.0,49.0423,49.048,49.0365,49.0365,14700.0
2014-07-22 14:00:00,85.47,85.51,85.47,85.49,12900.0,49.0365,49.0595,49.0365,49.048,12900.0
2014-07-22 14:05:00,85.49,85.56,85.48,85.55,22400.0,49.048,49.0881,49.0423,49.0824,22400.0
2014-07-22 14:10:00,85.55,85.6,85.55,85.55,13400.0,49.0824,49.1111,49.0824,49.0824,13400.0
2014-07-22 14:15:00,85.54,85.57,85.52,85.57,23500.0,49.0767,49.0939,49.0652,49.0939,23500.0
2014-07-22 14:20:00,85.57,85.58,85.54,85.55,17100.0,49.0939,49.0996,49.0767,49.0824,17100.0
2014-07-22 14:25:00,85.55,85.55,85.51,85.51,20600.0,49.0824,49.0824,49.0595,49.0595,20600.0
2014-07-22 14:30:00,85.5,85.5,85.47,85.48,9700.0,49.0537,49.0537,49.0365,49.0423,9700.0
2014-07-22 14:35:00,85.48,85.5,85.46,85.48,26000.0,49.0423,49.0537,49.0308,49.0423,26000.0
2014-07-22 14:40:00,85.48,85.49,85.45,85.45,26800.0,49.0423,49.048,49.025,49.025,26800.0
2014-07-22 14:45:00,85.46,85.46,85.41,85.44,29200.0,49.0308,49.0308,49.0021,49.0193,29200.0
2014-07-22 14:50:00,85.44,85.48,85.41,85.47,25100.0,49.0193,49.0423,49.0021,49.0365,25100.0
2014-07-22 14:55:00,85.46,85.48,85.43,85.45,25400.0,49.0308,49.0423,49.0136,49.025,25400.0
2014-07-22 15:00:00,85.44,85.47,85.43,85.46,20800.0,49.0193,49.0365,49.0136,49.0308,20800.0
2014-07-22 15:05:00,85.45,85.47,85.42,85.42,21400.0,49.025,49.0365,49.0078,49.0078,21400.0
2014-07-22 15:10:00,85.42,85.44,85.4,85.41,27500.0,49.0078,49.0193,48.9964,49.0021,27500.0
2014-07-22 15:15:00,85.42,85.44,85.38,85.39,30600.0,49.0078,49.0193,48.9849,48.9906,30600.0
2014-07-22 15:20:00,85.4,85.41,85.37,85.38,24000.0,48.9964,49.0021,48.9791,48.9849,24000.0
2014-07-22 15:25:00,85.39,85.39,85.35,85.38,27500.0,48.9906,48.9906,48.9677,48.9849,27500.0
2014-07-22 15:30:00,85.38,85.45,85.38,85.44,36100.0,48.9849,49.025,48.9849,49.0193,36100.0
2014-07-22 15:35:00,85.45,85.47,85.35,85.35,29600.0,49.025,49.0365,48.9677,48.9677,29600.0
2014-07-22 15:40:00,85.35,85.39,85.31,85.32,65900.0,48.9677,48.9906,48.9447,48.9505,65900.0
2014-07-22 15:45:00,85.33,85.35,85.29,85.33,60200.0,48.9562,48.9677,48.9332,48.9562,60200.0
2014-07-22 15:50:00,85.32,85.34,85.3,85.32,52800.0,48.9505,48.9619,48.939,48.9505,52800.0
2014-07-22 15:55:00,85.32,85.4,85.31,85.37,207900.0,48.9505,48.9964,48.9447,48.9791,207900.0
2014-07-23 09:30:00,85.53,85.67,85.39,85.5,93100.0,49.0709,49.1513,48.9906,49.0537,93100.0
2014-07-23 09:35:00,85.48,85.72,85.48,85.59,50200.0,49.0423,49.1799,49.0423,49.1054,50200.0
2014-07-23 09:40:00,85.57,85.59,85.45,85.48,52300.0,49.0939,49.1054,49.025,49.0423,52300.0
2014-07-23 09:45:00,85.46,85.64,85.4,85.55,116700.0,49.0308,49.134,48.9964,49.0824,116700.0
2014-07-23 09:50:00,85.54,85.73,85.49,85.59,51100.0,49.0767,49.1857,49.048,49.1054,51100.0
2014-07-23 09:55:00,85.57,85.6,85.46,85.46,29100.0,49.0939,49.1111,49.0308,49.0308,29100.0
2014-07-23 10:00:00,85.47,85.53,85.34,85.39,31500.0,49.0365,49.0709,48.9619,48.9906,31500.0
2014-07-23 10:05:00,85.37,85.42,85.3,85.32,24600.0,48.9791,49.0078,48.939,48.9505,24600.0
2014-07-23 10:10:00,85.32,85.33,85.2,85.2,17700.0,48.9505,48.9562,48.8816,48.8816,17700.0
2014-07-23 10:15:00,85.2,85.34,85.19,85.3,31300.0,48.8816,48.9619,48.8759,48.939,31300.0
2014-07-23 10:20:00,85.32,85.33,85.25,85.27,21500.0,48.9505,48.9562,48.9103,48.9218,21500.0
2014-07-23 10:25:00,85.26,85.35,85.23,85.35,23100.0,48.916,48.9677,48.8988,48.9677,23100.0
2014-07-23 10:30:00,85.36,85.45,85.35,85.4,21200.0,48.9734,49.025,48.9677,48.9964,21200.0
2014-07-23 10:35:00,85.39,85.5,85.35,85.44,17900.0,48.9906,49.0537,48.9677,49.0193,17900.0
2014-07-23 10:40:00,85.45,85.5,85.45,85.47,21100.0,49.025,49.0537,49.025,49.0365,21100.0
2014-07-23 10:45:00,85.5,85.53,85.46,85.46,32500.0,49.0537,49.0709,49.0308,49.0308,32500.0
2014-07-23 10:50:00,85.45,85.48,85.42,85.47,11900.0,49.025,49.0423,49.0078,49.0365,11900.0
2014-07-23 10:55:00,85.45,85.48,85.43,85.46,15700.0,49.025,49.0423,49.0136,49.0308,15700.0
2014-07-23 11:00:00,85.46,85.49,85.39,85.41,39200.0,49.0308,49.048,48.9906,49.0021,39200.0
2014-07-23 11:05:00,85.4,85.42,85.37,85.38,12600.0,48.9964,49.0078,48.9791,48.9849,12600.0
2014-07-23 11:10:00,85.39,85.4,85.25,85.29,18300.0,48.9906,48.9964,48.9103,48.9332,18300.0
2014-07-23 11:15:00,85.27,85.32,85.25,85.27,19900.0,48.9218,48.9505,48.9103,48.9218,19900.0
2014-07-23 11:20:00,85.26,85.29,85.23,85.23,17200.0,48.916,48.9332,48.8988,48.8988,17200.0
2014-07-23 11:25:00,85.23,85.29,85.2,85.23,15500.0,48.8988,48.9332,48.8816,48.8988,15500.0
2014-07-23 11:30:00,85.23,85.28,85.22,85.28,11000.0,48.8988,48.9275,48.8931,48.9275,11000.0
2014-07-23 11:35:00,85.28,85.28,85.21,85.23,13900.0,48.9275,48.9275,48.8873,48.8988,13900.0
2014-07-23 11:40:00,85.23,85.25,85.13,85.19,20700.0,48.8988,48.9103,48.8414,48.8759,20700.0
2014-07-23 11:45:00,85.19,85.19,85.12,85.17,19200.0,48.8759,48.8759,48.8357,48.8644,19200.0
2014-07-23 11:50:00,85.15,85.19,85.14,85.17,18500.0,48.8529,48.8759,48.8472,48.8644,18500.0
2014-07-23 11:55:00,85.18,85.18,85.1,85.13,21200.0,48.8701,48.8701,48.8242,48.8414,21200.0
2014-07-23 12:00:00,85.14,85.22,85.14,85.17,29700.0,48.8472,48.8931,48.8472,48.8644,29700.0
2014-07-23 12:05:00,85.17,85.24,85.16,85.2,33500.0,48.8644,48.9046,48.8587,48.8816,33500.0
2014-07-23 12:10:00,85.19,85.26,85.14,85.24,28800.0,48.8759,48.916,48.8472,48.9046,28800.0
2014-07-23 12:15:00,85.23,85.26,85.19,85.2,19100.0,48.8988,48.916,48.8759,48.8816,19100.0
2014-07-23 12:20:00,85.2,85.22,85.16,85.16,22800.0,48.8816,48.8931,48.8587,48.8587,22800.0
2014-07-23 12:25:00,85.18,85.24,85.12,85.24,49600.0,48.8701,48.9046,48.8357,48.9046,49600.0
2014-07-23 12:30:00,85.23,85.37,85.14,85.16,95800.0,48.8988,48.9791,48.8472,48.8587,95800.0
2014-07-23 12:35:00,85.16,85.17,85.07,85.14,22900.0,48.8587,48.8644,48.807,48.8472,22900.0
2014-07-23 12:40:00,85.14,85.16,85.09,85.13,20000.0,48.8472,48.8587,48.8185,48.8414,20000.0
2014-07-23 12:45:00,85.13,85.15,85.09,85.14,44000.0,48.8414,48.8529,48.8185,48.8472,44000.0
2014-07-23 12:50:00,85.15,85.15,85.01,85.03,55800.0,48.8529,48.8529,48.7726,48.7841,55800.0
2014-07-23 12:55:00,85.03,85.03,85.0,85.02,12500.0,48.7841,48.7841,48.7669,48.7783,12500.0
2014-07-23 13:00:00,85.02,85.04,85.0,85.04,23600.0,48.7783,48.7898,48.7669,48.7898,23600.0
2014-07-23 13:05:00,85.03,85.05,85.0,85.01,11800.0,48.7841,48.7955,48.7669,48.7726,11800.0
2014-07-23 13:10:00,85.01,85.1,85.01,85.05,23200.0,48.7726,48.8242,48.7726,48.7955,23200.0
2014-07-23 13:15:00,85.05,85.11,85.05,85.06,15000.0,48.7955,48.83,48.7955,48.8013,15000.0
2014-07-23 13:20:00,85.05,85.1,85.05,85.08,11000.0,48.7955,48.8242,48.7955,48.8128,11000.0
2014-07-23 13:25:00,85.08,85.11,85.05,85.06,27600.0,48.8128,48.83,48.7955,48.8013,27600.0
2014-07-23 13:30:00,85.06,85.1,85.04,85.1,12800.0,48.8013,48.8242,48.7898,48.8242,12800.0
2014-07-23 13:35:00,85.09,85.1,85.05,85.05,11800.0,48.8185,48.8242,48.7955,48.7955,11800.0
2014-07-23 13:40:00,85.05,85.15,85.05,85.12,11200.0,48.7955,48.8529,48.7955,48.8357,11200.0
2014-07-23 13:45:00,85.12,85.13,85.07,85.09,15400.0,48.8357,48.8414,48.807,48.8185,15400.0
2014-07-23 13:50:00,85.1,85.12,85.07,85.08,13100.0,48.8242,48.8357,48.807,48.8128,13100.0
2014-07-23 13:55:00,85.09,85.1,85.05,85.07,12300.0,48.8185,48.8242,48.7955,48.807,12300.0
2014-07-23 14:00:00,85.08,85.12,85.04,85.1,31800.0,48.8128,48.8357,48.7898,48.8242,31800.0
2014-07-23 14:05:00,85.12,85.19,85.11,85.17,11300.0,48.8357,48.8759,48.83,48.8644,11300.0
2014-07-23 14:10:00,85.16,85.17,85.07,85.07,24100.0,48.8587,48.8644,48.807,48.807,24100.0
2014-07-23 14:15:00,85.07,85.11,85.05,85.09,12700.0,48.807,48.83,48.7955,48.8185,12700.0
2014-07-23 14:20:00,85.11,85.13,85.03,85.05,22300.0,48.83,48.8414,48.7841,48.7955,22300.0
2014-07-23 14:25:00,85.03,85.07,85.0,85.01,11700.0,48.7841,48.807,48.7669,48.7726,11700.0
2014-07-23 14:30:00,85.0,85.04,85.0,85.01,10600.0,48.7669,48.7898,48.7669,48.7726,10600.0
2014-07-23 14:35:00,85.01,85.04,85.0,85.04,10700.0,48.7726,48.7898,48.7669,48.7898,10700.0
2014-07-23 14:40:00,85.04,85.05,84.97,84.99,38600.0,48.7898,48.7955,48.7496,48.7611,38600.0
2014-07-23 14:45:00,84.99,85.03,84.99,85.0,19100.0,48.7611,48.7841,48.7611,48.7669,19100.0
2014-07-23 14:50:00,85.0,85.01,85.0,85.0,23700.0,48.7669,48.7726,48.7669,48.7669,23700.0
2014-07-23 14:55:00,85.01,85.03,85.0,85.0,24800.0,48.7726,48.7841,48.7669,48.7669,24800.0
2014-07-23 15:00:00,85.0,85.02,84.98,84.99,23100.0,48.7669,48.7783,48.7554,48.7611,23100.0
2014-07-23 15:05:00,85.0,85.08,84.98,85.04,55500.0,48.7669,48.8128,48.7554,48.7898,55500.0
2014-07-23 15:10:00,85.05,85.13,85.05,85.07,62500.0,48.7955,48.8414,48.7955,48.807,62500.0
2014-07-23 15:15:00,85.08,85.1,85.04,85.08,35000.0,48.8128,48.8242,48.7898,48.8128,35000.0
2014-07-23 15:20:00,85.08,85.12,85.07,85.11,38400.0,48.8128,48.8357,48.807,48.83,38400.0
2014-07-23 15:25:00,85.12,85.19,85.09,85.19,38700.0,48.8357,48.8759,48.8185,48.8759,38700.0
2014-07-23 15:30:00,85.19,85.19,85.14,85.16,31300.0,48.8759,48.8759,48.8472,48.8587,31300.0
2014-07-23 15:35:00,85.16,85.19,85.12,85.17,27500.0,48.8587,48.8759,48.8357,48.8644,27500.0
2014-07-23 15:40:00,85.18,85.19,85.08,85.09,30600.0,48.8701,48.8759,48.8128,48.8185,30600.0
2014-07-23 15:45:00,85.09,85.15,85.09,85.12,57200.0,48.8185,48.8529,48.8185,48.8357,57200.0
2014-07-23 15:50:00,85.12,85.13,85.1,85.1,48400.0,48.8357,48.8414,48.8242,48.8242,48400.0
2014-07-23 15:55:00,85.1,85.11,85.05,85.09,103800.0,48.8242,48.83,48.7955,48.8185,103800.0
2014-07-24 09:30:00,85.29,85.63,85.25,85.48,79300.0,48.9332,49.1283,48.9103,49.0423,79300.0
2014-07-24 09:35:00,85.47,85.58,85.3,85.38,57700.0,49.0365,49.0996,48.939,48.9849,57700.0
2014-07-24 09:40:00,85.39,85.66,85.34,85.66,35200.0,48.9906,49.1455,48.9619,49.1455,35200.0
2014-07-24 09:45:00,85.67,85.69,85.49,85.61,62400.0,49.1513,49.1627,49.048,49.1168,62400.0
2014-07-24 09:50:00,85.61,85.71,85.58,85.66,53200.0,49.1168,49.1742,49.0996,49.1455,53200.0
2014-07-24 09:55:00,85.66,85.7,85.45,85.45,206500.0,49.1455,49.1685,49.025,49.025,206500.0
2014-07-24 10:00:00,85.47,85.61,85.41,85.6,82900.0,49.0365,49.1168,49.0021,49.1111,82900.0
2014-07-24 10:05:00,85.61,85.63,85.47,85.5,32100.0,49.1168,49.1283,49.0365,49.0537,32100.0
2014-07-24 10:10:00,85.49,85.59,85.47,85.52,24600.0,49.048,49.1054,49.0365,49.0652,24600.0
2014-07-24 10:15:00,85.51,85.51,85.44,85.47,21200.0,49.0595,49.0595,49.0193,49.0365,21200.0
2014-07-24 10:20:00,85.46,85.54,85.42,85.52,20800.0,49.0308,49.0767,49.0078,49.0652,20800.0
2014-07-24 10:25:00,85.52,85.58,85.5,85.51,47400.0,49.0652,49.0996,49.0537,49.0595,47400.0
2014-07-24 10:30:00,85.52,85.55,85.48,85.5,21800.0,49.0652,49.0824,49.0423,49.0537,21800.0
2014-07-24 10:35:00,85.5,85.5,85.43,85.46,35100.0,49.0537,49.0537,49.0136,49.0308,35100.0
2014-07-24 10:40:00,85.45,85.53,85.45,85.48,18700.0,49.025,49.0709,49.025,49.0423,18700.0
2014-07-24 10:45:00,85.48,85.5,85.47,85.49,16400.0,49.0423,49.0537,49.0365,49.048,16400.0
2014-07-24 10:50:00,85.49,85.5,85.43,85.43,22900.0,49.048,49.0537,49.0136,49.0136,22900.0
2014-07-24 10:55:00,85.44,85.5,85.42,85.5,22500.0,49.0193,49.0537,49.0078,49.0537,22500.0
2014-07-24 11:00:00,85.49,85.52,85.48,85.49,19900.0,49.048,49.0652,49.0423,49.048,19900.0
2014-07-24 11:05:00,85.48,85.56,85.47,85.49,25600.0,49.0423,49.0881,49.0365,49.048,25600.0
2014-07-24 11:10:00,85.49,85.49,85.44,85.48,19800.0,49.048,49.048,49.0193,49.0423,19800.0
2014-07-24 11:15:00,85.48,85.5,85.47,85.5,15700.0,49.0423,49.0537,49.0365,49.0537,15700.0
2014-07-24 11:20:00,85.5,85.65,85.5,85.63,28600.0,49.0537,49.1398,49.0537,49.1283,28600.0
2014-07-24 11:25:00,85.63,85.67,85.62,85.65,24100.0,49.1283,49.1513,49.1226,49.1398,24100.0
2014-07-24 11:30:00,85.65,85.66,85.6,85.62,41000.0,49.1398,49.1455,49.1111,49.1226,41000.0
2014-07-24 11:35:00,85.61,85.67,85.6,85.64,16600.0,49.1168,49.1513,49.1111,49.134,16600.0
2014-07-24 11:40:00,85.64,85.66,85.62,85.65,20400.0,49.134,49.1455,49.1226,49.1398,20400.0
2014-07-24 11:45:00,85.65,85.67,85.61,85.63,28700.0,49.1398,49.1513,49.1168,49.1283,28700.0
2014-07-24 11:50:00,85.63,85.69,85.63,85.67,27900.0,49.1283,49.1627,49.1283,49.1513,27900.0
2014-07-24 11:55:00,85.69,85.7,85.64,85.65,38700.0,49.1627,49.1685,49.134,49.1398,38700.0
2014-07-24 12:00:00,85.67,85.71,85.67,85.69,31200.0,49.1513,49.1742,49.1513,49.1627,31200.0
2014-07-24 12:05:00,85.68,85.72,85.68,85.72,16300.0,49.157,49.1799,49.157,49.1799,16300.0
2014-07-24 12:10:00,85.71,85.75,85.7,85.7,18400.0,49.1742,49.1972,49.1685,49.1685,18400.0
2014-07-24 12:15:00,85.7,85.72,85.69,85.7,13400.0,49.1685,49.1799,49.1627,49.1685,13400.0
2014-07-24 12:20:00,85.71,85.71,85.67,85.68,19400.0,49.1742,49.1742,49.1513,49.157,19400.0
2014-07-24 12:25:00,85.69,85.71,85.68,85.7,16600.0,49.1627,49.1742,49.157,49.1685,16600.0
2014-07-24 12:30:00,85.7,85.7,85.61,85.62,12700.0,49.1685,49.1685,49.1168,49.1226,12700.0
2014-07-24 12:35:00,85.61,85.62,85.56,85.56,16400.0,49.1168,49.1226,49.0881,49.0881,16400.0
2014-07-24 12:40:00,85.55,85.59,85.54,85.58,12000.0,49.0824,49.1054,49.0767,49.0996,12000.0
2014-07-24 12:45:00,85.59,85.61,85.58,85.59,10300.0,49.1054,49.1168,49.0996,49.1054,10300.0
2014-07-24 12:50:00,85.6,85.62,85.59,85.6,11100.0,49.1111,49.1226,49.1054,49.1111,11100.0
2014-07-24 12:55:00,85.6,85.66,85.58,85.66,7300.0,49.1111,49.1455,49.0996,49.1455,7300.0
2014-07-24 13:00:00,85.66,85.69,85.61,85.62,16400.0,49.1455,49.1627,49.1168,49.1226,16400.0
2014-07-24 13:05:00,85.62,85.67,85.61,85.64,22000.0,49.1226,49.1513,49.1168,49.134,22000.0
2014-07-24 13:10:00,85.63,85.67,85.61,85.64,18800.0,49.1283,49.1513,49.1168,49.134,18800.0
2014-07-24 13:15:00,85.65,85.7,85.64,85.68,9700.0,49.1398,49.1685,49.134,49.157,9700.0
2014-07-24 13:20:00,85.68,85.75,85.68,85.74,25100.0,49.157,49.1972,49.157,49.1914,25100.0
2014-07-24 13:25:00,85.75,85.78,85.69,85.69,24500.0,49.1972,49.2144,49.1627,49.1627,24500.0
2014-07-24 13:30:00,85.69,85.71,85.67,85.69,12100.0,49.1627,49.1742,49.1513,49.1627,12100.0
2014-07-24 13:35:00,85.69,85.71,85.63,85.66,33400.0,49.1627,49.1742,49.1283,49.1455,33400.0
2014-07-24 13:40:00,85.66,85.7,85.63,85.7,20200.0,49.1455,49.1685,49.1283,49.1685,20200.0
2014-07-24 13:45:00,85.7,85.73,85.69,85.72,35400.0,49.1685,49.1857,49.1627,49.1799,35400.0
2014-07-24 13:50:00,85.72,85.75,85.7,85.71,31000.0,49.1799,49.1972,49.1685,49.1742,31000.0
2014-07-24 13:55:00,85.7,85.73,85.7,85.7,14200.0,49.1685,49.1857,49.1685,49.1685,14200.0
2014-07-24 14:00:00,85.7,85.73,85.69,85.7,21700.0,49.1685,49.1857,49.1627,49.1685,21700.0
2014-07-24 14:05:00,85.72,85.72,85.69,85.71,27600.0,49.1799,49.1799,49.1627,49.1742,27600.0
2014-07-24 14:10:00,85.71,85.72,85.67,85.7,22700.0,49.1742,49.1799,49.1513,49.1685,22700.0
2014-07-24 14:15:00,85.7,85.72,85.69,85.69,28100.0,49.1685,49.1799,49.1627,49.1627,28100.0
2014-07-24 14:20:00,85.69,85.74,85.67,85.72,47100.0,49.1627,49.1914,49.1513,49.1799,47100.0
2014-07-24 14:25:00,85.73,85.75,85.7,85.74,114700.0,49.1857,49.1972,49.1685,49.1914,114700.0
2014-07-24 14:30:00,85.73,85.75,85.67,85.69,38000.0,49.1857,49.1972,49.1513,49.1627,38000.0
2014-07-24 14:35:00,85.69,85.71,85.67,85.68,35700.0,49.1627,49.1742,49.1513,49.157,35700.0
2014-07-24 14:40:00,85.68,85.71,85.68,85.7,20200.0,49.157,49.1742,49.157,49.1685,20200.0
2014-07-24 14:45:00,85.7,85.71,85.67,85.69,41700.0,49.1685,49.1742,49.1513,49.1627,41700.0
2014-07-24 14:50:00,85.69,85.71,85.67,85.71,25800.0,49.1627,49.1742,49.1513,49.1742,25800.0
2014-07-24 14:55:00,85.71,85.73,85.65,85.68,39000.0,49.1742,49.1857,49.1398,49.157,39000.0
2014-07-24 15:00:00,85.68,85.69,85.65,85.67,42600.0,49.157,49.1627,49.1398,49.1513,42600.0
2014-07-24 15:05:00,85.69,85.69,85.64,85.68,54600.0,49.1627,49.1627,49.134,49.157,54600.0
2014-07-24 15:10:00,85.67,85.72,85.65,85.69,40300.0,49.1513,49.1799,49.1398,49.1627,40300.0
2014-07-24 15:15:00,85.69,85.75,85.68,85.74,35700.0,49.1627,49.1972,49.157,49.1914,35700.0
2014-07-24 15:20:00,85.75,85.75,85.72,85.74,26400.0,49.1972,49.1972,49.1799,49.1914,26400.0
2014-07-24 15:25:00,85.75,85.75,85.71,85.71,42800.0,49.1972,49.1972,49.1742,49.1742,42800.0
2014-07-24 15:30:00,85.71,85.73,85.69,85.69,74000.0,49.1742,49.1857,49.1627,49.1627,74000.0
2014-07-24 15:35:00,85.69,85.7,85.64,85.64,98100.0,49.1627,49.1685,49.134,49.134,98100.0
2014-07-24 15:40:00,85.65,85.67,85.63,85.67,57500.0,49.1398,49.1513,49.1283,49.1513,57500.0
2014-07-24 15:45:00,85.67,85.67,85.63,85.66,120700.0,49.1513,49.1513,49.1283,49.1455,120700.0
2014-07-24 15:50:00,85.66,85.67,85.57,85.57,106400.0,49.1455,49.1513,49.0939,49.0939,106400.0
2014-07-24 15:55:00,85.58,85.63,85.52,85.53,248600.0,49.0996,49.1283,49.0652,49.0709,248600.0
2014-07-25 09:30:00,85.32,85.53,85.27,85.34,81300.0,48.9505,49.0709,48.9218,48.9619,81300.0
2014-07-25 09:35:00,85.37,85.42,85.27,85.38,32700.0,48.9791,49.0078,48.9218,48.9849,32700.0
2014-07-25 09:40:00,85.36,85.37,85.03,85.07,61800.0,48.9734,48.9791,48.7841,48.807,61800.0
2014-07-25 09:45:00,85.06,85.12,84.97,84.97,68700.0,48.8013,48.8357,48.7496,48.7496,68700.0
2014-07-25 09:50:00,84.96,85.09,84.95,85.08,75400.0,48.7439,48.8185,48.7382,48.8128,75400.0
2014-07-25 09:55:00,85.09,85.1,84.98,85.03,40500.0,48.8185,48.8242,48.7554,48.7841,40500.0
2014-07-25 10:00:00,85.03,85.16,85.01,85.15,26800.0,48.7841,48.8587,48.7726,48.8529,26800.0
2014-07-25 10:05:00,85.16,85.16,85.02,85.05,24500.0,48.8587,48.8587,48.7783,48.7955,24500.0
2014-07-25 10:10:00,85.05,85.12,85.05,85.12,24600.0,48.7955,48.8357,48.7955,48.8357,24600.0
2014-07-25 10:15:00,85.11,85.15,85.08,85.13,28900.0,48.83,48.8529,48.8128,48.8414,28900.0
2014-07-25 10:20:00,85.13,85.25,85.1,85.2,34100.0,48.8414,48.9103,48.8242,48.8816,34100.0
2014-07-25 10:25:00,85.22,85.23,85.15,85.21,28900.0,48.8931,48.8988,48.8529,48.8873,28900.0
2014-07-25 10:30:00,85.21,85.22,85.0,85.15,126300.0,48.8873,48.8931,48.7669,48.8529,126300.0
2014-07-25 10:35:00,85.14,85.16,85.08,85.08,13800.0,48.8472,48.8587,48.8128,48.8128,13800.0
2014-07-25 10:40:00,85.08,85.1,85.0,85.02,17600.0,48.8128,48.8242,48.7669,48.7783,17600.0
2014-07-25 10:45:00,85.02,85.04,85.0,85.03,20500.0,48.7783,48.7898,48.7669,48.7841,20500.0
2014-07-25 10:50:00,85.04,85.06,85.02,85.04,13100.0,48.7898,48.8013,48.7783,48.7898,13100.0
2014-07-25 10:55:00,85.02,85.06,85.0,85.04,28300.0,48.7783,48.8013,48.7669,48.7898,28300.0
2014-07-25 11:00:00,85.02,85.02,84.9,84.96,36100.0,48.7783,48.7783,48.7095,48.7439,36100.0
2014-07-25 11:05:00,84.95,84.96,84.9,84.92,21600.0,48.7382,48.7439,48.7095,48.721,21600.0
2014-07-25 11:10:00,84.92,84.93,84.86,84.9,21600.0,48.721,48.7267,48.6865,48.7095,21600.0
2014-07-25 11:15:00,84.91,84.91,84.86,84.87,15500.0,48.7152,48.7152,48.6865,48.6923,15500.0
2014-07-25 11:20:00,84.86,84.87,84.77,84.8,52600.0,48.6865,48.6923,48.6349,48.6521,52600.0
2014-07-25 11:25:00,84.81,84.86,84.8,84.85,13200.0,48.6579,48.6865,48.6521,48.6808,13200.0
2014-07-25 11:30:00,84.84,84.88,84.8,84.8,37500.0,48.6751,48.698,48.6521,48.6521,37500.0
2014-07-25 11:35:00,84.8,84.83,84.79,84.83,13800.0,48.6521,48.6693,48.6464,48.6693,13800.0
2014-07-25 11:40:00,84.83,84.91,84.82,84.89,17800.0,48.6693,48.7152,48.6636,48.7038,17800.0
2014-07-25 11:45:00,84.9,84.93,84.88,84.91,22900.0,48.7095,48.7267,48.698,48.7152,22900.0
2014-07-25 11:50:00,84.92,84.99,84.92,84.99,10100.0,48.721,48.7611,48.721,48.7611,10100.0
2014-07-25 11:55:00,84.99,85.01,84.91,84.92,20900.0,48.7611,48.7726,48.7152,48.721,20900.0
2014-07-25 12:00:00,84.92,84.92,84.86,84.88,14200.0,48.721,48.721,48.6865,48.698,14200.0
2014-07-25 12:05:00,84.87,84.92,84.85,84.91,13300.0,48.6923,48.721,48.6808,48.7152,13300.0
2014-07-25 12:10:00,84.91,84.92,84.87,84.87,12700.0,48.7152,48.721,48.6923,48.6923,12700.0
2014-07-25 12:15:00,84.87,84.88,84.82,84.87,14800.0,48.6923,48.698,48.6636,48.6923,14800.0
2014-07-25 12:20:00,84.87,84.88,84.84,84.86,8700.0,48.6923,48.698,48.6751,48.6865,8700.0
2014-07-25 12:25:00,84.86,84.88,84.84,84.85,8600.0,48.6865,48.698,48.6751,48.6808,8600.0
2014-07-25 12:30:00,84.85,84.86,84.81,84.83,17800.0,48.6808,48.6865,48.6579,48.6693,17800.0
2014-07-25 12:35:00,84.83,84.86,84.82,84.82,13400.0,48.6693,48.6865,48.6636,48.6636,13400.0
2014-07-25 12:40:00,84.82,84.83,84.8,84.83,18500.0,48.6636,48.6693,48.6521,48.6693,18500.0
2014-07-25 12:45:00,84.83,84.88,84.81,84.87,9300.0,48.6693,48.698,48.6579,48.6923,9300.0
2014-07-25 12:50:00,84.88,84.9,84.84,84.86,9400.0,48.698,48.7095,48.6751,48.6865,9400.0
2014-07-25 12:55:00,84.86,84.91,84.86,84.9,26000.0,48.6865,48.7152,48.6865,48.7095,26000.0
2014-07-25 13:00:00,84.92,84.92,84.86,84.9,17100.0,48.721,48.721,48.6865,48.7095,17100.0
2014-07-25 13:05:00,84.9,84.9,84.84,84.85,13500.0,48.7095,48.7095,48.6751,48.6808,13500.0
2014-07-25 13:10:00,84.86,84.86,84.8,84.81,14200.0,48.6865,48.6865,48.6521,48.6579,14200.0
2014-07-25 13:15:00,84.8,84.8,84.71,84.72,21500.0,48.6521,48.6521,48.6005,48.6062,21500.0
2014-07-25 13:20:00,84.72,84.75,84.71,84.73,10200.0,48.6062,48.6234,48.6005,48.612,10200.0
2014-07-25 13:25:00,84.73,84.78,84.73,84.76,16400.0,48.612,48.6406,48.612,48.6292,16400.0
2014-07-25 13:30:00,84.75,84.76,84.65,84.66,19600.0,48.6234,48.6292,48.5661,48.5718,19600.0
2014-07-25 13:35:00,84.66,84.68,84.63,84.68,10600.0,48.5718,48.5833,48.5546,48.5833,10600.0
2014-07-25 13:40:00,84.67,84.7,84.66,84.66,19900.0,48.5775,48.5947,48.5718,48.5718,19900.0
2014-07-25 13:45:00,84.67,84.7,84.66,84.66,13400.0,48.5775,48.5947,48.5718,48.5718,13400.0
2014-07-25 13:50:00,84.67,84.68,84.65,84.68,16900.0,48.5775,48.5833,48.5661,48.5833,16900.0
2014-07-25 13:55:00,84.67,84.69,84.63,84.63,16400.0,48.5775,48.589,48.5546,48.5546,16400.0
2014-07-25 14:00:00,84.63,84.63,84.57,84.62,21300.0,48.5546,48.5546,48.5202,48.5488,21300.0
2014-07-25 14:05:00,84.62,84.64,84.6,84.64,15800.0,48.5488,48.5603,48.5374,48.5603,15800.0
2014-07-25 14:10:00,84.65,84.67,84.63,84.67,11900.0,48.5661,48.5775,48.5546,48.5775,11900.0
2014-07-25 14:15:00,84.67,84.73,84.66,84.72,19800.0,48.5775,48.612,48.5718,48.6062,19800.0
2014-07-25 14:20:00,84.72,84.75,84.69,84.73,13200.0,48.6062,48.6234,48.589,48.612,13200.0
2014-07-25 14:25:00,84.73,84.79,84.71,84.75,14900.0,48.612,48.6464,48.6005,48.6234,14900.0
2014-07-25 14:30:00,84.75,84.78,84.72,84.74,13900.0,48.6234,48.6406,48.6062,48.6177,13900.0
2014-07-25 14:35:00,84.74,84.76,84.72,84.73,18100.0,48.6177,48.6292,48.6062,48.612,18100.0
2014-07-25 14:40:00,84.72,84.8,84.72,84.79,39400.0,48.6062,48.6521,48.6062,48.6464,39400.0
2014-07-25 14:45:00,84.8,84.81,84.78,84.79,12900.0,48.6521,48.6579,48.6406,48.6464,12900.0
2014-07-25 14:50:00,84.8,84.8,84.69,84.7,24500.0,48.6521,48.6521,48.589,48.5947,24500.0
2014-07-25 14:55:00,84.7,84.77,84.69,84.74,15800.0,48.5947,48.6349,48.589,48.6177,15800.0
2014-07-25 15:00:00,84.74,84.77,84.67,84.69,29100.0,48.6177,48.6349,48.5775,48.589,29100.0
2014-07-25 15:05:00,84.69,84.72,84.68,84.72,16100.0,48.589,48.6062,48.5833,48.6062,16100.0
2014-07-25 15:10:00,84.73,84.73,84.63,84.63,21400.0,48.612,48.612,48.5546,48.5546,21400.0
2014-07-25 15:15:00,84.62,84.64,84.6,84.63,21000.0,48.5488,48.5603,48.5374,48.5546,21000.0
2014-07-25 15:20:00,84.63,84.72,84.61,84.7,29000.0,48.5546,48.6062,48.5431,48.5947,29000.0
2014-07-25 15:25:00,84.7,84.71,84.66,84.7,31000.0,48.5947,48.6005,48.5718,48.5947,31000.0
2014-07-25 15:30:00,84.7,84.71,84.66,84.69,54800.0,48.5947,48.6005,48.5718,48.589,54800.0
2014-07-25 15:35:00,84.7,84.73,84.68,84.69,57800.0,48.5947,48.612,48.5833,48.589,57800.0
2014-07-25 15:40:00,84.69,84.77,84.69,84.76,56000.0,48.589,48.6349,48.589,48.6292,56000.0
2014-07-25 15:45:00,84.76,84.82,84.74,84.82,90200.0,48.6292,48.6636,48.6177,48.6636,90200.0
2014-07-25 15:50:00,84.81,84.83,84.77,84.82,84600.0,48.6579,48.6693,48.6349,48.6636,84600.0
2014-07-25 15:55:00,84.83,84.87,84.8,84.85,165400.0,48.6693,48.6923,48.6521,48.6808,165400.0
2014-07-28 09:30:00,84.98,84.98,84.45,84.45,110100.0,48.7554,48.7554,48.4513,48.4513,110100.0
2014-07-28 09:35:00,84.45,84.74,84.43,84.61,31300.0,48.4513,48.6177,48.4398,48.5431,31300.0
2014-07-28 09:40:00,84.61,84.67,84.4,84.43,77900.0,48.5431,48.5775,48.4226,48.4398,77900.0
2014-07-28 09:45:00,84.43,84.43,84.12,84.24,84400.0,48.4398,48.4398,48.262,48.3308,84400.0
2014-07-28 09:50:00,84.25,84.26,84.1,84.22,61100.0,48.3366,48.3423,48.2505,48.3194,61100.0
2014-07-28 09:55:00,84.22,84.34,84.16,84.22,35600.0,48.3194,48.3882,48.2849,48.3194,35600.0
2014-07-28 10:00:00,84.22,84.28,84.11,84.2,50600.0,48.3194,48.3538,48.2562,48.3079,50600.0
2014-07-28 10:05:00,84.19,84.3,84.18,84.19,32000.0,48.3021,48.3653,48.2964,48.3021,32000.0
2014-07-28 10:10:00,84.19,84.33,84.19,84.33,38200.0,48.3021,48.3825,48.3021,48.3825,38200.0
2014-07-28 10:15:00,84.35,84.35,84.14,84.18,28500.0,48.3939,48.3939,48.2735,48.2964,28500.0
2014-07-28 10:20:00,84.19,84.22,84.12,84.16,39500.0,48.3021,48.3194,48.262,48.2849,39500.0
2014-07-28 10:25:00,84.16,84.28,84.14,84.2,24600.0,48.2849,48.3538,48.2735,48.3079,24600.0
2014-07-28 10:30:00,84.22,84.27,84.18,84.23,25600.0,48.3194,48.348,48.2964,48.3251,25600.0
2014-07-28 10:35:00,84.23,84.31,84.23,84.29,22500.0,48.3251,48.371,48.3251,48.3595,22500.0
2014-07-28 10:40:00,84.28,84.3,84.23,84.3,20200.0,48.3538,48.3653,48.3251,48.3653,20200.0
2014-07-28 10:45:00,84.29,84.36,84.28,84.3,48300.0,48.3595,48.3997,48.3538,48.3653,48300.0
2014-07-28 10:50:00,84.3,84.45,84.3,84.45,22900.0,48.3653,48.4513,48.3653,48.4513,22900.0
2014-07-28 10:55:00,84.45,84.47,84.41,84.43,38500.0,48.4513,48.4628,48.4284,48.4398,38500.0
2014-07-28 11:00:00,84.44,84.54,84.41,84.46,36300.0,48.4456,48.5029,48.4284,48.457,36300.0
2014-07-28 11:05:00,84.45,84.53,84.45,84.45,20000.0,48.4513,48.4972,48.4513,48.4513,20000.0
2014-07-28 11:10:00,84.44,84.5,84.44,84.48,26800.0,48.4456,48.48,48.4456,48.4685,26800.0
2014-07-28 11:15:00,84.49,84.53,84.42,84.42,23500.0,48.4743,48.4972,48.4341,48.4341,23500.0
2014-07-28 11:20:00,84.42,84.42,84.27,84.28,38500.0,48.4341,48.4341,48.348,48.3538,38500.0
2014-07-28 11:25:00,84.28,84.36,84.25,84.3,32600.0,48.3538,48.3997,48.3366,48.3653,32600.0
2014-07-28 11:30:00,84.3,84.47,84.3,84.47,24400.0,48.3653,48.4628,48.3653,48.4628,24400.0
2014-07-28 11:35:00,84.46,84.53,84.46,84.52,23600.0,48.457,48.4972,48.457,48.4915,23600.0
2014-07-28 11:40:00,84.52,84.58,84.52,84.55,25100.0,48.4915,48.5259,48.4915,48.5087,25100.0
2014-07-28 11:45:00,84.54,84.54,84.45,84.47,20600.0,48.5029,48.5029,48.4513,48.4628,20600.0
2014-07-28 11:50:00,84.46,84.52,84.46,84.5,20000.0,48.457,48.4915,48.457,48.48,20000.0
2014-07-28 11:55:00,84.5,84.51,84.48,84.49,54100.0,48.48,48.4857,48.4685,48.4743,54100.0
2014-07-28 12:00:00,84.48,84.48,84.43,84.46,22100.0,48.4685,48.4685,48.4398,48.457,22100.0
2014-07-28 12:05:00,84.45,84.48,84.44,84.47,10900.0,48.4513,48.4685,48.4456,48.4628,10900.0
2014-07-28 12:10:00,84.47,84.47,84.45,84.45,12800.0,48.4628,48.4628,48.4513,48.4513,12800.0
2014-07-28 12:15:00,84.45,84.47,84.44,84.46,6500.0,48.4513,48.4628,48.4456,48.457,6500.0
2014-07-28 12:20:00,84.45,84.47,84.45,84.46,9300.0,48.4513,48.4628,48.4513,48.457,9300.0
2014-07-28 12:25:00,84.47,84.48,84.45,84.45,16300.0,48.4628,48.4685,48.4513,48.4513,16300.0
2014-07-28 12:30:00,84.45,84.5,84.45,84.45,12000.0,48.4513,48.48,48.4513,48.4513,12000.0
2014-07-28 12:35:00,84.46,84.55,84.46,84.53,15700.0,48.457,48.5087,48.457,48.4972,15700.0
2014-07-28 12:40:00,84.54,84.56,84.48,84.55,22900.0,48.5029,48.5144,48.4685,48.5087,22900.0
2014-07-28 12:45:00,84.55,84.59,84.53,84.54,11300.0,48.5087,48.5316,48.4972,48.5029,11300.0
2014-07-28 12:50:00,84.55,84.55,84.51,84.54,10800.0,48.5087,48.5087,48.4857,48.5029,10800.0
2014-07-28 12:55:00,84.54,84.55,84.5,84.51,15900.0,48.5029,48.5087,48.48,48.4857,15900.0
2014-07-28 13:00:00,84.51,84.54,84.5,84.5,14200.0,48.4857,48.5029,48.48,48.48,14200.0
2014-07-28 13:05:00,84.52,84.54,84.48,84.52,24500.0,48.4915,48.5029,48.4685,48.4915,24500.0
2014-07-28 13:10:00,84.52,84.54,84.48,84.48,11500.0,48.4915,48.5029,48.4685,48.4685,11500.0
2014-07-28 13:15:00,84.49,84.53,84.48,84.53,12700.0,48.4743,48.4972,48.4685,48.4972,12700.0
2014-07-28 13:20:00,84.53,84.54,84.49,84.53,21600.0,48.4972,48.5029,48.4743,48.4972,21600.0
2014-07-28 13:25:00,84.54,84.61,84.53,84.61,14900.0,48.5029,48.5431,48.4972,48.5431,14900.0
2014-07-28 13:30:00,84.61,84.65,84.59,84.64,29900.0,48.5431,48.5661,48.5316,48.5603,29900.0
2014-07-28 13:35:00,84.63,84.73,84.61,84.67,39600.0,48.5546,48.612,48.5431,48.5775,39600.0
2014-07-28 13:40:00,84.68,84.71,84.62,84.62,31200.0,48.5833,48.6005,48.5488,48.5488,31200.0
2014-07-28 13:45:00,84.63,84.63,84.57,84.59,17500.0,48.5546,48.5546,48.5202,48.5316,17500.0
2014-07-28 13:50:00,84.59,84.59,84.53,84.55,17900.0,48.5316,48.5316,48.4972,48.5087,17900.0
2014-07-28 13:55:00,84.56,84.59,84.55,84.55,17100.0,48.5144,48.5316,48.5087,48.5087,17100.0
2014-07-28 14:00:00,84.55,84.63,84.55,84.62,78500.0,48.5087,48.5546,48.5087,48.5488,78500.0
2014-07-28 14:05:00,84.62,84.62,84.57,84.61,18900.0,48.5488,48.5488,48.5202,48.5431,18900.0
2014-07-28 14:10:00,84.61,84.62,84.58,84.59,17900.0,48.5431,48.5488,48.5259,48.5316,17900.0
2014-07-28 14:15:00,84.58,84.63,84.55,84.57,27900.0,48.5259,48.5546,48.5087,48.5202,27900.0
2014-07-28 14:20:00,84.57,84.61,84.55,84.6,22000.0,48.5202,48.5431,48.5087,48.5374,22000.0
2014-07-28 14:25:00,84.6,84.61,84.58,84.59,13000.0,48.5374,48.5431,48.5259,48.5316,13000.0
2014-07-28 14:30:00,84.6,84.6,84.55,84.59,19800.0,48.5374,48.5374,48.5087,48.5316,19800.0
2014-07-28 14:35:00,84.58,84.62,84.57,84.59,21000.0,48.5259,48.5488,48.5202,48.5316,21000.0
2014-07-28 14:40:00,84.59,84.6,84.51,84.55,16100.0,48.5316,48.5374,48.4857,48.5087,16100.0
2014-07-28 14:45:00,84.56,84.6,84.56,84.58,13000.0,48.5144,48.5374,48.5144,48.5259,13000.0
2014-07-28 14:50:00,84.58,84.61,84.57,84.58,21300.0,48.5259,48.5431,48.5202,48.5259,21300.0
2014-07-28 14:55:00,84.59,84.61,84.56,84.59,23100.0,48.5316,48.5431,48.5144,48.5316,23100.0
2014-07-28 15:00:00,84.58,84.59,84.53,84.55,26200.0,48.5259,48.5316,48.4972,48.5087,26200.0
2014-07-28 15:05:00,84.54,84.56,84.53,84.54,22700.0,48.5029,48.5144,48.4972,48.5029,22700.0
2014-07-28 15:10:00,84.54,84.56,84.51,84.53,31400.0,48.5029,48.5144,48.4857,48.4972,31400.0
2014-07-28 15:15:00,84.53,84.56,84.51,84.54,22500.0,48.4972,48.5144,48.4857,48.5029,22500.0
2014-07-28 15:20:00,84.54,84.54,84.47,84.48,43800.0,48.5029,48.5029,48.4628,48.4685,43800.0
2014-07-28 15:25:00,84.49,84.51,84.45,84.48,45200.0,48.4743,48.4857,48.4513,48.4685,45200.0
2014-07-28 15:30:00,84.49,84.51,84.45,84.49,51900.0,48.4743,48.4857,48.4513,48.4743,51900.0
2014-07-28 15:35:00,84.48,84.54,84.48,84.53,47200.0,48.4685,48.5029,48.4685,48.4972,47200.0
2014-07-28 15:40:00,84.54,84.54,84.49,84.52,39400.0,48.5029,48.5029,48.4743,48.4915,39400.0
2014-07-28 15:45:00,84.52,84.53,84.44,84.44,60000.0,48.4915,48.4972,48.4456,48.4456,60000.0
2014-07-28 15:50:00,84.44,84.47,84.43,84.44,62800.0,48.4456,48.4628,48.4398,48.4456,62800.0
2014-07-28 15:55:00,84.44,84.5,84.44,84.48,178300.0,48.4456,48.48,48.4456,48.4685,178300.0
2014-07-29 09:30:00,84.5,84.87,84.5,84.86,61200.0,48.48,48.6923,48.48,48.6865,61200.0
2014-07-29 09:35:00,84.83,84.84,84.63,84.7,15100.0,48.6693,48.6751,48.5546,48.5947,15100.0
2014-07-29 09:40:00,84.69,84.85,84.67,84.71,29500.0,48.589,48.6808,48.5775,48.6005,29500.0
2014-07-29 09:45:00,84.71,84.91,84.71,84.88,29100.0,48.6005,48.7152,48.6005,48.698,29100.0
2014-07-29 09:50:00,84.91,84.92,84.86,84.92,52000.0,48.7152,48.721,48.6865,48.721,52000.0
2014-07-29 09:55:00,84.91,85.0,84.9,84.93,36100.0,48.7152,48.7669,48.7095,48.7267,36100.0
2014-07-29 10:00:00,84.95,85.05,84.94,84.96,29700.0,48.7382,48.7955,48.7324,48.7439,29700.0
2014-07-29 10:05:00,84.98,85.07,84.94,85.02,32300.0,48.7554,48.807,48.7324,48.7783,32300.0
2014-07-29 10:10:00,85.02,85.17,85.02,85.1,67600.0,48.7783,48.8644,48.7783,48.8242,67600.0
2014-07-29 10:15:00,85.11,85.15,85.1,85.11,16600.0,48.83,48.8529,48.8242,48.83,16600.0
2014-07-29 10:20:00,85.1,85.15,85.07,85.09,29600.0,48.8242,48.8529,48.807,48.8185,29600.0
2014-07-29 10:25:00,85.08,85.09,85.05,85.05,22800.0,48.8128,48.8185,48.7955,48.7955,22800.0
2014-07-29 10:30:00,85.05,85.09,85.04,85.08,15600.0,48.7955,48.8185,48.7898,48.8128,15600.0
2014-07-29 10:35:00,85.09,85.11,85.07,85.08,20100.0,48.8185,48.83,48.807,48.8128,20100.0
2014-07-29 10:40:00,85.08,85.11,85.05,85.11,29900.0,48.8128,48.83,48.7955,48.83,29900.0
2014-07-29 10:45:00,85.11,85.18,85.11,85.12,17200.0,48.83,48.8701,48.83,48.8357,17200.0
2014-07-29 10:50:00,85.12,85.12,85.01,85.08,30600.0,48.8357,48.8357,48.7726,48.8128,30600.0
2014-07-29 10:55:00,85.09,85.09,85.04,85.06,21600.0,48.8185,48.8185,48.7898,48.8013,21600.0
2014-07-29 11:00:00,85.06,85.09,84.94,84.94,28400.0,48.8013,48.8185,48.7324,48.7324,28400.0
2014-07-29 11:05:00,84.95,84.96,84.81,84.86,35000.0,48.7382,48.7439,48.6579,48.6865,35000.0
2014-07-29 11:10:00,84.85,84.89,84.77,84.89,21800.0,48.6808,48.7038,48.6349,48.7038,21800.0
2014-07-29 11:15:00,84.88,84.95,84.86,84.94,18200.0,48.698,48.7382,48.6865,48.7324,18200.0
2014-07-29 11:20:00,84.95,85.0,84.93,84.96,27600.0,48.7382,48.7669,48.7267,48.7439,27600.0
2014-07-29 11:25:00,84.96,84.99,84.94,84.94,22100.0,48.7439,48.7611,48.7324,48.7324,22100.0
2014-07-29 11:30:00,84.94,84.96,84.89,84.93,49700.0,48.7324,48.7439,48.7038,48.7267,49700.0
2014-07-29 11:35:00,84.94,84.94,84.88,84.89,20600.0,48.7324,48.7324,48.698,48.7038,20600.0
2014-07-29 11:40:00,84.89,84.95,84.87,84.89,19500.0,48.7038,48.7382,48.6923,48.7038,19500.0
2014-07-29 11:45:00,84.89,84.93,84.89,84.92,12400.0,48.7038,48.7267,48.7038,48.721,12400.0
2014-07-29 11:50:00,84.91,84.95,84.9,84.9,12600.0,48.7152,48.7382,48.7095,48.7095,12600.0
2014-07-29 11:55:00,84.9,84.97,84.9,84.93,33700.0,48.7095,48.7496,48.7095,48.7267,33700.0
2014-07-29 12:00:00,84.93,84.94,84.91,84.94,19600.0,48.7267,48.7324,48.7152,48.7324,19600.0
2014-07-29 12:05:00,84.94,84.95,84.91,84.94,14000.0,48.7324,48.7382,48.7152,48.7324,14000.0
2014-07-29 12:10:00,84.93,84.98,84.92,84.98,14600.0,48.7267,48.7554,48.721,48.7554,14600.0
2014-07-29 12:15:00,84.98,85.0,84.96,85.0,19200.0,48.7554,48.7669,48.7439,48.7669,19200.0
2014-07-29 12:20:00,84.99,85.2,84.99,85.18,30200.0,48.7611,48.8816,48.7611,48.8701,30200.0
2014-07-29 12:25:00,85.19,85.21,85.14,85.15,11800.0,48.8759,48.8873,48.8472,48.8529,11800.0
2014-07-29 12:30:00,85.16,85.17,85.07,85.1,20000.0,48.8587,48.8644,48.807,48.8242,20000.0
2014-07-29 12:35:00,85.1,85.2,85.09,85.2,15700.0,48.8242,48.8816,48.8185,48.8816,15700.0
2014-07-29 12:40:00,85.2,85.23,85.12,85.2,31600.0,48.8816,48.8988,48.8357,48.8816,31600.0
2014-07-29 12:45:00,85.21,85.23,85.18,85.2,15300.0,48.8873,48.8988,48.8701,48.8816,15300.0
2014-07-29 12:50:00,85.2,85.29,85.2,85.29,17600.0,48.8816,48.9332,48.8816,48.9332,17600.0
2014-07-29 12:55:00,85.3,85.38,85.3,85.35,20700.0,48.939,48.9849,48.939,48.9677,20700.0
2014-07-29 13:00:00,85.35,85.35,85.25,85.25,18200.0,48.9677,48.9677,48.9103,48.9103,18200.0
2014-07-29 13:05:00,85.25,85.3,85.25,85.3,15000.0,48.9103,48.939,48.9103,48.939,15000.0
2014-07-29 13:10:00,85.28,85.28,85.22,85.24,14000.0,48.9275,48.9275,48.8931,48.9046,14000.0
2014-07-29 13:15:00,85.24,85.29,85.24,85.28,15500.0,48.9046,48.9332,48.9046,48.9275,15500.0
2014-07-29 13:20:00,85.28,85.38,85.28,85.3,30200.0,48.9275,48.9849,48.9275,48.939,30200.0
2014-07-29 13:25:00,85.3,85.32,85.27,85.29,7100.0,48.939,48.9505,48.9218,48.9332,7100.0
2014-07-29 13:30:00,85.29,85.29,85.25,85.27,11300.0,48.9332,48.9332,48.9103,48.9218,11300.0
2014-07-29 13:35:00,85.27,85.28,85.21,85.22,15500.0,48.9218,48.9275,48.8873,48.8931,15500.0
2014-07-29 13:40:00,85.23,85.29,85.23,85.26,12300.0,48.8988,48.9332,48.8988,48.916,12300.0
2014-07-29 13:45:00,85.25,85.34,85.25,85.3,13400.0,48.9103,48.9619,48.9103,48.939,13400.0
2014-07-29 13:50:00,85.3,85.32,85.28,85.3,12300.0,48.939,48.9505,48.9275,48.939,12300.0
2014-07-29 13:55:00,85.3,85.31,85.28,85.3,8500.0,48.939,48.9447,48.9275,48.939,8500.0
2014-07-29 14:00:00,85.3,85.3,85.22,85.22,16900.0,48.939,48.939,48.8931,48.8931,16900.0
2014-07-29 14:05:00,85.23,85.26,85.2,85.24,13300.0,48.8988,48.916,48.8816,48.9046,13300.0
2014-07-29 14:10:00,85.23,85.28,85.23,85.28,11600.0,48.8988,48.9275,48.8988,48.9275,11600.0
2014-07-29 14:15:00,85.27,85.29,85.18,85.18,23900.0,48.9218,48.9332,48.8701,48.8701,23900.0
2014-07-29 14:20:00,85.18,85.18,85.03,85.04,19000.0,48.8701,48.8701,48.7841,48.7898,19000.0
2014-07-29 14:25:00,85.05,85.05,84.94,85.02,28600.0,48.7955,48.7955,48.7324,48.7783,28600.0
2014-07-29 14:30:00,85.01,85.03,84.98,85.0,11600.0,48.7726,48.7841,48.7554,48.7669,11600.0
2014-07-29 14:35:00,85.0,85.01,84.95,84.96,17500.0,48.7669,48.7726,48.7382,48.7439,17500.0
2014-07-29 14:40:00,84.96,85.03,84.95,84.95,20900.0,48.7439,48.7841,48.7382,48.7382,20900.0
2014-07-29 14:45:00,84.95,85.05,84.94,85.05,13300.0,48.7382,48.7955,48.7324,48.7955,13300.0
2014-07-29 14:50:00,85.06,85.07,84.97,85.0,26900.0,48.8013,48.807,48.7496,48.7669,26900.0
2014-07-29 14:55:00,84.99,85.06,84.99,85.0,14300.0,48.7611,48.8013,48.7611,48.7669,14300.0
2014-07-29 15:00:00,84.99,85.0,84.92,84.97,31500.0,48.7611,48.7669,48.721,48.7496,31500.0
2014-07-29 15:05:00,84.97,85.0,84.95,84.96,19000.0,48.7496,48.7669,48.7382,48.7439,19000.0
2014-07-29 15:10:00,84.95,84.98,84.88,84.93,21300.0,48.7382,48.7554,48.698,48.7267,21300.0
2014-07-29 15:15:00,84.94,85.0,84.92,84.99,23800.0,48.7324,48.7669,48.721,48.7611,23800.0
2014-07-29 15:20:00,85.0,85.05,84.95,84.95,28700.0,48.7669,48.7955,48.7382,48.7382,28700.0
2014-07-29 15:25:00,84.95,84.95,84.85,84.87,32600.0,48.7382,48.7382,48.6808,48.6923,32600.0
2014-07-29 15:30:00,84.87,84.87,84.77,84.8,50600.0,48.6923,48.6923,48.6349,48.6521,50600.0
2014-07-29 15:35:00,84.78,84.81,84.76,84.79,38900.0,48.6406,48.6579,48.6292,48.6464,38900.0
2014-07-29 15:40:00,84.8,84.82,84.75,84.78,37900.0,48.6521,48.6636,48.6234,48.6406,37900.0
2014-07-29 15:45:00,84.77,84.8,84.7,84.77,97500.0,48.6349,48.6521,48.5947,48.6349,97500.0
2014-07-29 15:50:00,84.77,84.83,84.73,84.73,63000.0,48.6349,48.6693,48.612,48.612,63000.0
2014-07-29 15:55:00,84.72,84.73,84.63,84.65,168900.0,48.6062,48.612,48.5546,48.5661,168900.0
2014-07-30 09:30:00,84.72,85.07,84.36,84.39,91300.0,48.6062,48.807,48.3997,48.4169,91300.0
2014-07-30 09:35:00,84.4,84.43,84.11,84.14,73500.0,48.4226,48.4398,48.2562,48.2735,73500.0
2014-07-30 09:40:00,84.13,84.14,83.91,84.01,181400.0,48.2677,48.2735,48.1415,48.1989,181400.0
2014-07-30 09:45:00,84.0,84.21,83.98,84.17,88100.0,48.1931,48.3136,48.1817,48.2907,88100.0
2014-07-30 09:50:00,84.19,84.24,84.01,84.04,78900.0,48.3021,48.3308,48.1989,48.2161,78900.0
2014-07-30 09:55:00,84.04,84.1,83.94,83.95,59400.0,48.2161,48.2505,48.1587,48.1644,59400.0
2014-07-30 10:00:00,83.96,84.03,83.77,83.88,99900.0,48.1702,48.2103,48.0612,48.1243,99900.0
2014-07-30 10:05:00,83.88,83.92,83.83,83.9,57200.0,48.1243,48.1472,48.0956,48.1358,57200.0
2014-07-30 10:10:00,83.91,84.0,83.9,83.94,51100.0,48.1415,48.1931,48.1358,48.1587,51100.0
2014-07-30 10:15:00,83.93,83.94,83.86,83.86,38900.0,48.153,48.1587,48.1128,48.1128,38900.0
2014-07-30 10:20:00,83.87,84.04,83.87,84.04,28400.0,48.1185,48.2161,48.1185,48.2161,28400.0
2014-07-30 10:25:00,84.03,84.04,83.92,83.98,24700.0,48.2103,48.2161,48.1472,48.1817,24700.0
2014-07-30 10:30:00,83.98,83.98,83.84,83.87,53400.0,48.1817,48.1817,48.1013,48.1185,53400.0
2014-07-30 10:35:00,83.88,83.94,83.83,83.84,31400.0,48.1243,48.1587,48.0956,48.1013,31400.0
2014-07-30 10:40:00,83.83,83.9,83.79,83.79,30900.0,48.0956,48.1358,48.0727,48.0727,30900.0
2014-07-30 10:45:00,83.78,83.8,83.75,83.8,24300.0,48.0669,48.0784,48.0497,48.0784,24300.0
2014-07-30 10:50:00,83.8,83.86,83.77,83.77,30400.0,48.0784,48.1128,48.0612,48.0612,30400.0
2014-07-30 10:55:00,83.76,83.78,83.72,83.73,35700.0,48.0554,48.0669,48.0325,48.0382,35700.0
2014-07-30 11:00:00,83.72,83.78,83.61,83.64,60200.0,48.0325,48.0669,47.9694,47.9866,60200.0
2014-07-30 11:05:00,83.64,83.67,83.54,83.62,69000.0,47.9866,48.0038,47.9292,47.9751,69000.0
2014-07-30 11:10:00,83.63,83.7,83.62,83.7,38900.0,47.9809,48.021,47.9751,48.021,38900.0
2014-07-30 11:15:00,83.71,83.81,83.71,83.79,37400.0,48.0268,48.0841,48.0268,48.0727,37400.0
2014-07-30 11:20:00,83.79,83.82,83.77,83.82,25800.0,48.0727,48.0899,48.0612,48.0899,25800.0
2014-07-30 11:25:00,83.81,83.87,83.8,83.87,22300.0,48.0841,48.1185,48.0784,48.1185,22300.0
2014-07-30 11:30:00,83.86,83.87,83.82,83.84,35800.0,48.1128,48.1185,48.0899,48.1013,35800.0
2014-07-30 11:35:00,83.84,83.87,83.81,83.84,28700.0,48.1013,48.1185,48.0841,48.1013,28700.0
2014-07-30 11:40:00,83.83,83.92,83.81,83.9,24600.0,48.0956,48.1472,48.0841,48.1358,24600.0
2014-07-30 11:45:00,83.9,83.9,83.73,83.73,27700.0,48.1358,48.1358,48.0382,48.0382,27700.0
2014-07-30 11:50:00,83.74,83.79,83.71,83.74,61700.0,48.044,48.0727,48.0268,48.044,61700.0
2014-07-30 11:55:00,83.74,83.74,83.63,83.69,36600.0,48.044,48.044,47.9809,48.0153,36600.0
2014-07-30 12:00:00,83.7,83.71,83.65,83.67,19000.0,48.021,48.0268,47.9923,48.0038,19000.0
2014-07-30 12:05:00,83.67,83.71,83.59,83.61,36400.0,48.0038,48.0268,47.9579,47.9694,36400.0
2014-07-30 12:10:00,83.63,83.78,83.6,83.73,41500.0,47.9809,48.0669,47.9636,48.0382,41500.0
2014-07-30 12:15:00,83.73,83.75,83.69,83.7,21000.0,48.0382,48.0497,48.0153,48.021,21000.0
2014-07-30 12:20:00,83.68,83.8,83.68,83.79,14500.0,48.0095,48.0784,48.0095,48.0727,14500.0
2014-07-30 12:25:00,83.8,83.8,83.75,83.77,10900.0,48.0784,48.0784,48.0497,48.0612,10900.0
2014-07-30 12:30:00,83.77,83.78,83.73,83.75,11500.0,48.0612,48.0669,48.0382,48.0497,11500.0
2014-07-30 12:35:00,83.75,83.85,83.75,83.82,14700.0,48.0497,48.1071,48.0497,48.0899,14700.0
2014-07-30 12:40:00,83.81,83.87,83.81,83.85,19800.0,48.0841,48.1185,48.0841,48.1071,19800.0
2014-07-30 12:45:00,83.86,83.86,83.83,83.84,19000.0,48.1128,48.1128,48.0956,48.1013,19000.0
2014-07-30 12:50:00,83.83,83.84,83.81,83.83,13500.0,48.0956,48.1013,48.0841,48.0956,13500.0
2014-07-30 12:55:00,83.82,83.84,83.79,83.79,14600.0,48.0899,48.1013,48.0727,48.0727,14600.0
2014-07-30 13:00:00,83.8,83.8,83.64,83.64,29500.0,48.0784,48.0784,47.9866,47.9866,29500.0
2014-07-30 13:05:00,83.64,83.67,83.6,83.6,12600.0,47.9866,48.0038,47.9636,47.9636,12600.0
2014-07-30 13:10:00,83.61,83.64,83.6,83.63,14200.0,47.9694,47.9866,47.9636,47.9809,14200.0
2014-07-30 13:15:00,83.62,83.62,83.6,83.61,7800.0,47.9751,47.9751,47.9636,47.9694,7800.0
2014-07-30 13:20:00,83.61,83.65,83.6,83.63,24900.0,47.9694,47.9923,47.9636,47.9809,24900.0
2014-07-30 13:25:00,83.63,83.63,83.6,83.6,18900.0,47.9809,47.9809,47.9636,47.9636,18900.0
2014-07-30 13:30:00,83.61,83.65,83.61,83.64,32300.0,47.9694,47.9923,47.9694,47.9866,32300.0
2014-07-30 13:35:00,83.63,83.65,83.62,83.62,15600.0,47.9809,47.9923,47.9751,47.9751,15600.0
2014-07-30 13:40:00,83.63,83.65,83.61,83.62,27500.0,47.9809,47.9923,47.9694,47.9751,27500.0
2014-07-30 13:45:00,83.62,83.62,83.6,83.61,54100.0,47.9751,47.9751,47.9636,47.9694,54100.0
2014-07-30 13:50:00,83.6,83.61,83.51,83.51,81300.0,47.9636,47.9694,47.912,47.912,81300.0
2014-07-30 13:55:00,83.51,83.52,83.41,83.47,47100.0,47.912,47.9177,47.8546,47.8891,47100.0
2014-07-30 14:00:00,83.48,83.7,83.37,83.58,55100.0,47.8948,48.021,47.8317,47.9522,55100.0
2014-07-30 14:05:00,83.56,83.74,83.56,83.63,26000.0,47.9407,48.044,47.9407,47.9809,26000.0
2014-07-30 14:10:00,83.64,83.7,83.62,83.65,45800.0,47.9866,48.021,47.9751,47.9923,45800.0
2014-07-30 14:15:00,83.64,83.65,83.56,83.59,51900.0,47.9866,47.9923,47.9407,47.9579,51900.0
2014-07-30 14:20:00,83.6,83.63,83.51,83.59,23200.0,47.9636,47.9809,47.912,47.9579,23200.0
2014-07-30 14:25:00,83.6,83.66,83.58,83.66,33500.0,47.9636,47.9981,47.9522,47.9981,33500.0
2014-07-30 14:30:00,83.67,83.67,83.57,83.59,28200.0,48.0038,48.0038,47.9464,47.9579,28200.0
2014-07-30 14:35:00,83.6,83.62,83.55,83.55,32300.0,47.9636,47.9751,47.935,47.935,32300.0
2014-07-30 14:40:00,83.56,83.57,83.52,83.52,33400.0,47.9407,47.9464,47.9177,47.9177,33400.0
2014-07-30 14:45:00,83.52,83.52,83.29,83.31,103300.0,47.9177,47.9177,47.7858,47.7973,103300.0
2014-07-30 14:50:00,83.31,83.32,83.24,83.3,102200.0,47.7973,47.803,47.7571,47.7915,102200.0
2014-07-30 14:55:00,83.31,83.38,83.3,83.38,28300.0,47.7973,47.8374,47.7915,47.8374,28300.0
2014-07-30 15:00:00,83.39,83.39,83.31,83.38,66200.0,47.8432,47.8432,47.7973,47.8374,66200.0
2014-07-30 15:05:00,83.38,83.4,83.36,83.4,36800.0,47.8374,47.8489,47.8259,47.8489,36800.0
2014-07-30 15:10:00,83.4,83.4,83.33,83.39,68700.0,47.8489,47.8489,47.8087,47.8432,68700.0
2014-07-30 15:15:00,83.39,83.51,83.37,83.48,24900.0,47.8432,47.912,47.8317,47.8948,24900.0
2014-07-30 15:20:00,83.48,83.52,83.44,83.46,32300.0,47.8948,47.9177,47.8718,47.8833,32300.0
2014-07-30 15:25:00,83.45,83.5,83.43,83.45,28200.0,47.8776,47.9063,47.8661,47.8776,28200.0
2014-07-30 15:30:00,83.46,83.49,83.44,83.47,46200.0,47.8833,47.9005,47.8718,47.8891,46200.0
2014-07-30 15:35:00,83.47,83.49,83.46,83.48,36700.0,47.8891,47.9005,47.8833,47.8948,36700.0
2014-07-30 15:40:00,83.49,83.5,83.46,83.46,61700.0,47.9005,47.9063,47.8833,47.8833,61700.0
2014-07-30 15:45:00,83.47,83.51,83.46,83.51,94600.0,47.8891,47.912,47.8833,47.912,94600.0
2014-07-30 15:50:00,83.5,83.51,83.26,83.26,318500.0,47.9063,47.912,47.7686,47.7686,318500.0
2014-07-30 15:55:00,83.28,83.28,83.14,83.2,446100.0,47.78,47.78,47.6997,47.7342,446100.0
2014-07-31 09:30:00,82.96,82.99,82.35,82.73,198200.0,47.5965,47.6137,47.2465,47.4645,198200.0
2014-07-31 09:35:00,82.72,82.77,82.53,82.54,41900.0,47.4588,47.4874,47.3498,47.3555,41900.0
2014-07-31 09:40:00,82.55,82.73,82.5,82.69,58500.0,47.3612,47.4645,47.3325,47.4416,58500.0
2014-07-31 09:45:00,82.72,82.9,82.67,82.87,45600.0,47.4588,47.562,47.4301,47.5448,45600.0
2014-07-31 09:50:00,82.87,82.92,82.79,82.79,39000.0,47.5448,47.5735,47.4989,47.4989,39000.0
2014-07-31 09:55:00,82.79,82.86,82.71,82.71,33900.0,47.4989,47.5391,47.453,47.453,33900.0
2014-07-31 10:00:00,82.71,82.87,82.67,82.84,36100.0,47.453,47.5448,47.4301,47.5276,36100.0
2014-07-31 10:05:00,82.85,82.88,82.68,82.72,26800.0,47.5333,47.5506,47.4358,47.4588,26800.0
2014-07-31 10:10:00,82.72,82.88,82.72,82.84,36800.0,47.4588,47.5506,47.4588,47.5276,36800.0
2014-07-31 10:15:00,82.85,82.89,82.82,82.89,42600.0,47.5333,47.5563,47.5161,47.5563,42600.0
2014-07-31 10:20:00,82.89,82.89,82.79,82.79,33400.0,47.5563,47.5563,47.4989,47.4989,33400.0
2014-07-31 10:25:00,82.81,82.82,82.69,82.79,36100.0,47.5104,47.5161,47.4416,47.4989,36100.0
2014-07-31 10:30:00,82.79,82.83,82.77,82.83,25500.0,47.4989,47.5219,47.4874,47.5219,25500.0
2014-07-31 10:35:00,82.83,82.87,82.79,82.86,35200.0,47.5219,47.5448,47.4989,47.5391,35200.0
2014-07-31 10:40:00,82.86,82.95,82.85,82.95,36300.0,47.5391,47.5907,47.5333,47.5907,36300.0
2014-07-31 10:45:00,82.96,82.98,82.91,82.94,24800.0,47.5965,47.6079,47.5678,47.585,24800.0
2014-07-31 10:50:00,82.92,82.99,82.87,82.9,21600.0,47.5735,47.6137,47.5448,47.562,21600.0
2014-07-31 10:55:00,82.89,82.89,82.7,82.72,26800.0,47.5563,47.5563,47.4473,47.4588,26800.0
2014-07-31 11:00:00,82.71,82.92,82.71,82.83,23800.0,47.453,47.5735,47.453,47.5219,23800.0
2014-07-31 11:05:00,82.83,82.87,82.78,82.83,22200.0,47.5219,47.5448,47.4932,47.5219,22200.0
2014-07-31 11:10:00,82.83,82.83,82.75,82.75,19800.0,47.5219,47.5219,47.476,47.476,19800.0
2014-07-31 11:15:00,82.75,82.78,82.69,82.71,26500.0,47.476,47.4932,47.4416,47.453,26500.0
2014-07-31 11:20:00,82.71,82.83,82.71,82.81,22000.0,47.453,47.5219,47.453,47.5104,22000.0
2014-07-31 11:25:00,82.83,82.86,82.78,82.78,18700.0,47.5219,47.5391,47.4932,47.4932,18700.0
2014-07-31 11:30:00,82.79,82.83,82.73,82.8,26600.0,47.4989,47.5219,47.4645,47.5047,26600.0
2014-07-31 11:35:00,82.8,82.82,82.74,82.8,31000.0,47.5047,47.5161,47.4702,47.5047,31000.0
2014-07-31 11:40:00,82.8,82.86,82.73,82.75,27900.0,47.5047,47.5391,47.4645,47.476,27900.0
2014-07-31 11:45:00,82.75,82.75,82.62,82.69,31200.0,47.476,47.476,47.4014,47.4416,31200.0
2014-07-31 11:50:00,82.69,82.75,82.66,82.7,62100.0,47.4416,47.476,47.4243,47.4473,62100.0
2014-07-31 11:55:00,82.72,82.73,82.64,82.66,24200.0,47.4588,47.4645,47.4129,47.4243,24200.0
2014-07-31 12:00:00,82.69,82.71,82.62,82.71,25500.0,47.4416,47.453,47.4014,47.453,25500.0
2014-07-31 12:05:00,82.72,82.75,82.69,82.73,15200.0,47.4588,47.476,47.4416,47.4645,15200.0
2014-07-31 12:10:00,82.73,82.73,82.64,82.69,20200.0,47.4645,47.4645,47.4129,47.4416,20200.0
2014-07-31 12:15:00,82.69,82.73,82.66,82.69,19300.0,47.4416,47.4645,47.4243,47.4416,19300.0
2014-07-31 12:20:00,82.69,82.77,82.69,82.74,25200.0,47.4416,47.4874,47.4416,47.4702,25200.0
2014-07-31 12:25:00,82.73,82.79,82.71,82.76,23500.0,47.4645,47.4989,47.453,47.4817,23500.0
2014-07-31 12:30:00,82.77,82.82,82.77,82.79,22400.0,47.4874,47.5161,47.4874,47.4989,22400.0
2014-07-31 12:35:00,82.79,82.86,82.77,82.86,16300.0,47.4989,47.5391,47.4874,47.5391,16300.0
2014-07-31 12:40:00,82.87,82.89,82.8,82.84,29900.0,47.5448,47.5563,47.5047,47.5276,29900.0
2014-07-31 12:45:00,82.83,82.86,82.79,82.81,38000.0,47.5219,47.5391,47.4989,47.5104,38000.0
2014-07-31 12:50:00,82.82,82.87,82.75,82.81,19000.0,47.5161,47.5448,47.476,47.5104,19000.0
2014-07-31 12:55:00,82.81,82.86,82.74,82.76,21300.0,47.5104,47.5391,47.4702,47.4817,21300.0
2014-07-31 13:00:00,82.76,82.76,82.7,82.74,23400.0,47.4817,47.4817,47.4473,47.4702,23400.0
2014-07-31 13:05:00,82.75,82.81,82.73,82.79,18700.0,47.476,47.5104,47.4645,47.4989,18700.0
2014-07-31 13:10:00,82.78,82.82,82.74,82.76,21800.0,47.4932,47.5161,47.4702,47.4817,21800.0
2014-07-31 13:15:00,82.77,82.78,82.69,82.77,23700.0,47.4874,47.4932,47.4416,47.4874,23700.0
2014-07-31 13:20:00,82.77,82.79,82.65,82.66,24600.0,47.4874,47.4989,47.4186,47.4243,24600.0
2014-07-31 13:25:00,82.66,82.78,82.64,82.73,22600.0,47.4243,47.4932,47.4129,47.4645,22600.0
2014-07-31 13:30:00,82.74,82.81,82.73,82.81,19900.0,47.4702,47.5104,47.4645,47.5104,19900.0
2014-07-31 13:35:00,82.8,82.85,82.79,82.79,22100.0,47.5047,47.5333,47.4989,47.4989,22100.0
2014-07-31 13:40:00,82.78,82.83,82.74,82.76,18900.0,47.4932,47.5219,47.4702,47.4817,18900.0
2014-07-31 13:45:00,82.76,82.76,82.64,82.68,33200.0,47.4817,47.4817,47.4129,47.4358,33200.0
2014-07-31 13:50:00,82.68,82.72,82.6,82.61,17500.0,47.4358,47.4588,47.3899,47.3957,17500.0
2014-07-31 13:55:00,82.6,82.62,82.56,82.62,36600.0,47.3899,47.4014,47.367,47.4014,36600.0
2014-07-31 14:00:00,82.62,82.67,82.59,82.67,21700.0,47.4014,47.4301,47.3842,47.4301,21700.0
2014-07-31 14:05:00,82.67,82.74,82.67,82.69,20700.0,47.4301,47.4702,47.4301,47.4416,20700.0
2014-07-31 14:10:00,82.69,82.77,82.67,82.77,35100.0,47.4416,47.4874,47.4301,47.4874,35100.0
2014-07-31 14:15:00,82.76,82.8,82.68,82.74,26600.0,47.4817,47.5047,47.4358,47.4702,26600.0
2014-07-31 14:20:00,82.74,82.76,82.7,82.72,19200.0,47.4702,47.4817,47.4473,47.4588,19200.0
2014-07-31 14:25:00,82.72,82.81,82.72,82.81,19900.0,47.4588,47.5104,47.4588,47.5104,19900.0
2014-07-31 14:30:00,82.81,82.82,82.71,82.71,29800.0,47.5104,47.5161,47.453,47.453,29800.0
2014-07-31 14:35:00,82.71,82.73,82.61,82.61,20900.0,47.453,47.4645,47.3957,47.3957,20900.0
2014-07-31 14:40:00,82.62,82.65,82.53,82.56,26900.0,47.4014,47.4186,47.3498,47.367,26900.0
2014-07-31 14:45:00,82.56,82.56,82.42,82.45,39400.0,47.367,47.367,47.2866,47.3039,39400.0
2014-07-31 14:50:00,82.45,82.51,82.43,82.43,34700.0,47.3039,47.3383,47.2924,47.2924,34700.0
2014-07-31 14:55:00,82.44,82.46,82.3,82.35,58500.0,47.2981,47.3096,47.2178,47.2465,58500.0
2014-07-31 15:00:00,82.33,82.48,82.33,82.46,40900.0,47.235,47.3211,47.235,47.3096,40900.0
2014-07-31 15:05:00,82.45,82.49,82.38,82.39,40200.0,47.3039,47.3268,47.2637,47.2694,40200.0
2014-07-31 15:10:00,82.39,82.4,82.26,82.26,45400.0,47.2694,47.2752,47.1948,47.1948,45400.0
2014-07-31 15:15:00,82.26,82.34,82.2,82.31,52000.0,47.1948,47.2407,47.1604,47.2235,52000.0
2014-07-31 15:20:00,82.3,82.3,82.21,82.27,52100.0,47.2178,47.2178,47.1662,47.2006,52100.0
2014-07-31 15:25:00,82.28,82.28,82.2,82.22,69500.0,47.2063,47.2063,47.1604,47.1719,69500.0
2014-07-31 15:30:00,82.22,82.28,82.22,82.23,60800.0,47.1719,47.2063,47.1719,47.1776,60800.0
2014-07-31 15:35:00,82.23,82.31,82.22,82.28,72000.0,47.1776,47.2235,47.1719,47.2063,72000.0
2014-07-31 15:40:00,82.28,82.3,82.12,82.13,94000.0,47.2063,47.2178,47.1145,47.1203,94000.0
2014-07-31 15:45:00,82.12,82.16,82.08,82.13,119400.0,47.1145,47.1375,47.0916,47.1203,119400.0
2014-07-31 15:50:00,82.13,82.13,82.03,82.07,106400.0,47.1203,47.1203,47.0629,47.0858,106400.0
2014-07-31 15:55:00,82.06,82.12,82.0,82.0,476700.0,47.0801,47.1145,47.0457,47.0457,476700.0
2014-08-01 09:30:00,82.0,82.04,81.76,81.97,179700.0,47.0457,47.0686,46.908,47.0285,179700.0
2014-08-01 09:35:00,81.98,82.05,81.89,81.99,90500.0,47.0342,47.0744,46.9826,47.0399,90500.0
2014-08-01 09:40:00,81.99,82.02,81.85,81.89,94900.0,47.0399,47.0572,46.9596,46.9826,94900.0
2014-08-01 09:45:00,81.9,81.92,81.72,81.86,89100.0,46.9883,46.9998,46.885,46.9654,89100.0
2014-08-01 09:50:00,81.86,82.06,81.86,82.05,45600.0,46.9654,47.0801,46.9654,47.0744,45600.0
2014-08-01 09:55:00,82.03,82.22,81.97,82.12,104600.0,47.0629,47.1719,47.0285,47.1145,104600.0
2014-08-01 10:00:00,82.14,82.33,82.02,82.28,59400.0,47.126,47.235,47.0572,47.2063,59400.0
2014-08-01 10:05:00,82.28,82.29,82.14,82.29,44900.0,47.2063,47.2121,47.126,47.2121,44900.0
2014-08-01 10:10:00,82.29,82.36,82.22,82.24,47200.0,47.2121,47.2522,47.1719,47.1834,47200.0
2014-08-01 10:15:00,82.27,82.31,82.21,82.22,46200.0,47.2006,47.2235,47.1662,47.1719,46200.0
2014-08-01 10:20:00,82.22,82.42,82.17,82.4,45500.0,47.1719,47.2866,47.1432,47.2752,45500.0
2014-08-01 10:25:00,82.39,82.49,82.34,82.39,37000.0,47.2694,47.3268,47.2407,47.2694,37000.0
2014-08-01 10:30:00,82.37,82.46,82.37,82.42,28400.0,47.258,47.3096,47.258,47.2866,28400.0
2014-08-01 10:35:00,82.42,82.59,82.37,82.53,42200.0,47.2866,47.3842,47.258,47.3498,42200.0
2014-08-01 10:40:00,82.54,82.57,82.47,82.48,26800.0,47.3555,47.3727,47.3153,47.3211,26800.0
2014-08-01 10:45:00,82.47,82.48,82.3,82.35,33800.0,47.3153,47.3211,47.2178,47.2465,33800.0
2014-08-01 10:50:00,82.35,82.42,82.32,82.42,33600.0,47.2465,47.2866,47.2293,47.2866,33600.0
2014-08-01 10:55:00,82.42,82.45,82.34,82.35,36400.0,47.2866,47.3039,47.2407,47.2465,36400.0
2014-08-01 11:00:00,82.35,82.38,82.29,82.29,41000.0,47.2465,47.2637,47.2121,47.2121,41000.0
2014-08-01 11:05:00,82.28,82.33,82.22,82.3,36700.0,47.2063,47.235,47.1719,47.2178,36700.0
2014-08-01 11:10:00,82.3,82.3,82.15,82.23,39300.0,47.2178,47.2178,47.1317,47.1776,39300.0
2014-08-01 11:15:00,82.23,82.3,82.19,82.23,27300.0,47.1776,47.2178,47.1547,47.1776,27300.0
2014-08-01 11:20:00,82.22,82.34,82.17,82.34,34400.0,47.1719,47.2407,47.1432,47.2407,34400.0
2014-08-01 11:25:00,82.35,82.36,82.24,82.29,26200.0,47.2465,47.2522,47.1834,47.2121,26200.0
2014-08-01 11:30:00,82.3,82.32,82.16,82.18,25900.0,47.2178,47.2293,47.1375,47.1489,25900.0
2014-08-01 11:35:00,82.18,82.18,82.05,82.08,40900.0,47.1489,47.1489,47.0744,47.0916,40900.0
2014-08-01 11:40:00,82.07,82.14,82.01,82.02,37500.0,47.0858,47.126,47.0514,47.0572,37500.0
2014-08-01 11:45:00,82.02,82.07,82.02,82.07,45100.0,47.0572,47.0858,47.0572,47.0858,45100.0
2014-08-01 11:50:00,82.07,82.09,81.95,81.95,27200.0,47.0858,47.0973,47.017,47.017,27200.0
2014-08-01 11:55:00,81.94,82.02,81.88,82.01,27300.0,47.0113,47.0572,46.9768,47.0514,27300.0
2014-08-01 12:00:00,82.02,82.14,82.02,82.14,28200.0,47.0572,47.126,47.0572,47.126,28200.0
2014-08-01 12:05:00,82.13,82.13,81.97,82.01,23600.0,47.1203,47.1203,47.0285,47.0514,23600.0
2014-08-01 12:10:00,82.02,82.07,81.99,82.02,34600.0,47.0572,47.0858,47.0399,47.0572,34600.0
2014-08-01 12:15:00,82.01,82.24,81.98,82.16,26100.0,47.0514,47.1834,47.0342,47.1375,26100.0
2014-08-01 12:20:00,82.17,82.23,82.15,82.18,19600.0,47.1432,47.1776,47.1317,47.1489,19600.0
2014-08-01 12:25:00,82.17,82.18,82.08,82.1,27600.0,47.1432,47.1489,47.0916,47.1031,27600.0
2014-08-01 12:30:00,82.1,82.16,82.09,82.13,19400.0,47.1031,47.1375,47.0973,47.1203,19400.0
2014-08-01 12:35:00,82.13,82.14,82.09,82.09,22200.0,47.1203,47.126,47.0973,47.0973,22200.0
2014-08-01 12:40:00,82.1,82.15,82.08,82.08,24600.0,47.1031,47.1317,47.0916,47.0916,24600.0
2014-08-01 12:45:00,82.07,82.1,82.01,82.01,20500.0,47.0858,47.1031,47.0514,47.0514,20500.0
2014-08-01 12:50:00,82.01,82.17,82.01,82.17,19100.0,47.0514,47.1432,47.0514,47.1432,19100.0
2014-08-01 12:55:00,82.18,82.22,82.14,82.14,33600.0,47.1489,47.1719,47.126,47.126,33600.0
2014-08-01 13:00:00,82.14,82.16,82.05,82.09,29500.0,47.126,47.1375,47.0744,47.0973,29500.0
2014-08-01 13:05:00,82.09,82.12,82.05,82.12,24000.0,47.0973,47.1145,47.0744,47.1145,24000.0
2014-08-01 13:10:00,82.13,82.19,82.08,82.19,15000.0,47.1203,47.1547,47.0916,47.1547,15000.0
2014-08-01 13:15:00,82.19,82.25,82.11,82.24,46000.0,47.1547,47.1891,47.1088,47.1834,46000.0
2014-08-01 13:20:00,82.24,82.29,82.16,82.2,29300.0,47.1834,47.2121,47.1375,47.1604,29300.0
2014-08-01 13:25:00,82.2,82.42,82.14,82.42,28000.0,47.1604,47.2866,47.126,47.2866,28000.0
2014-08-01 13:30:00,82.43,82.44,82.25,82.25,29300.0,47.2924,47.2981,47.1891,47.1891,29300.0
2014-08-01 13:35:00,82.25,82.36,82.23,82.33,20100.0,47.1891,47.2522,47.1776,47.235,20100.0
2014-08-01 13:40:00,82.32,82.36,82.24,82.32,35300.0,47.2293,47.2522,47.1834,47.2293,35300.0
2014-08-01 13:45:00,82.31,82.36,82.27,82.34,16100.0,47.2235,47.2522,47.2006,47.2407,16100.0
2014-08-01 13:50:00,82.33,82.36,82.27,82.35,25200.0,47.235,47.2522,47.2006,47.2465,25200.0
2014-08-01 13:55:00,82.35,82.41,82.31,82.39,24900.0,47.2465,47.2809,47.2235,47.2694,24900.0
2014-08-01 14:00:00,82.38,82.42,82.31,82.35,26600.0,47.2637,47.2866,47.2235,47.2465,26600.0
2014-08-01 14:05:00,82.35,82.41,82.3,82.36,28300.0,47.2465,47.2809,47.2178,47.2522,28300.0
2014-08-01 14:10:00,82.35,82.4,82.33,82.37,23600.0,47.2465,47.2752,47.235,47.258,23600.0
2014-08-01 14:15:00,82.37,82.43,82.32,82.42,24200.0,47.258,47.2924,47.2293,47.2866,24200.0
2014-08-01 14:20:00,82.42,82.42,82.27,82.31,18600.0,47.2866,47.2866,47.2006,47.2235,18600.0
2014-08-01 14:25:00,82.28,82.3,82.24,82.26,24600.0,47.2063,47.2178,47.1834,47.1948,24600.0
2014-08-01 14:30:00,82.26,82.28,82.21,82.25,20700.0,47.1948,47.2063,47.1662,47.1891,20700.0
2014-08-01 14:35:00,82.24,82.33,82.2,82.31,22900.0,47.1834,47.235,47.1604,47.2235,22900.0
2014-08-01 14:40:00,82.3,82.3,82.23,82.29,17000.0,47.2178,47.2178,47.1776,47.2121,17000.0
2014-08-01 14:45:00,82.29,82.29,82.16,82.16,31300.0,47.2121,47.2121,47.1375,47.1375,31300.0
2014-08-01 14:50:00,82.15,82.18,82.04,82.05,23300.0,47.1317,47.1489,47.0686,47.0744,23300.0
2014-08-01 14:55:00,82.04,82.16,82.04,82.14,18100.0,47.0686,47.1375,47.0686,47.126,18100.0
2014-08-01 15:00:00,82.13,82.15,82.07,82.14,23400.0,47.1203,47.1317,47.0858,47.126,23400.0
2014-08-01 15:05:00,82.14,82.22,82.07,82.07,47700.0,47.126,47.1719,47.0858,47.0858,47700.0
2014-08-01 15:10:00,82.07,82.07,82.01,82.04,28800.0,47.0858,47.0858,47.0514,47.0686,28800.0
2014-08-01 15:15:00,82.04,82.14,82.04,82.11,32600.0,47.0686,47.126,47.0686,47.1088,32600.0
2014-08-01 15:20:00,82.11,82.21,82.11,82.12,45400.0,47.1088,47.1662,47.1088,47.1145,45400.0
2014-08-01 15:25:00,82.13,82.13,82.06,82.07,39000.0,47.1203,47.1203,47.0801,47.0858,39000.0
2014-08-01 15:30:00,82.06,82.09,82.04,82.08,40700.0,47.0801,47.0973,47.0686,47.0916,40700.0
2014-08-01 15:35:00,82.08,82.14,82.06,82.08,56700.0,47.0916,47.126,47.0801,47.0916,56700.0
2014-08-01 15:40:00,82.07,82.1,82.03,82.07,65800.0,47.0858,47.1031,47.0629,47.0858,65800.0
2014-08-01 15:45:00,82.07,82.08,81.98,82.02,100800.0,47.0858,47.0916,47.0342,47.0572,100800.0
2014-08-01 15:50:00,82.02,82.02,81.88,81.99,149800.0,47.0572,47.0572,46.9768,47.0399,149800.0
2014-08-01 15:55:00,82.0,82.03,81.87,81.89,209500.0,47.0457,47.0629,46.9711,46.9826,209500.0
2014-08-04 09:30:00,81.8,81.99,81.5,81.88,166700.0,46.9309,47.0399,46.7588,46.9768,166700.0
2014-08-04 09:35:00,81.96,81.96,81.64,81.67,46600.0,47.0227,47.0227,46.8391,46.8563,46600.0
2014-08-04 09:40:00,81.67,81.79,81.61,81.61,40800.0,46.8563,46.9252,46.8219,46.8219,40800.0
2014-08-04 09:45:00,81.6,81.65,81.56,81.64,39300.0,46.8162,46.8449,46.7932,46.8391,39300.0
2014-08-04 09:50:00,81.67,81.77,81.63,81.72,57800.0,46.8563,46.9137,46.8334,46.885,57800.0
2014-08-04 09:55:00,81.72,81.72,81.63,81.66,59200.0,46.885,46.885,46.8334,46.8506,59200.0
2014-08-04 10:00:00,81.66,81.7,81.63,81.69,73400.0,46.8506,46.8736,46.8334,46.8678,73400.0
2014-08-04 10:05:00,81.69,81.71,81.61,81.61,32700.0,46.8678,46.8793,46.8219,46.8219,32700.0
2014-08-04 10:10:00,81.61,81.67,81.53,81.57,43400.0,46.8219,46.8563,46.776,46.799,43400.0
2014-08-04 10:15:00,81.58,81.64,81.54,81.64,41000.0,46.8047,46.8391,46.7818,46.8391,41000.0
2014-08-04 10:20:00,81.64,81.69,81.56,81.69,31300.0,46.8391,46.8678,46.7932,46.8678,31300.0
2014-08-04 10:25:00,81.69,81.78,81.66,81.71,29500.0,46.8678,46.9195,46.8506,46.8793,29500.0
2014-08-04 10:30:00,81.71,81.82,81.69,81.69,23100.0,46.8793,46.9424,46.8678,46.8678,23100.0
2014-08-04 10:35:00,81.7,81.79,81.66,81.75,19300.0,46.8736,46.9252,46.8506,46.9022,19300.0
2014-08-04 10:40:00,81.77,81.84,81.75,81.79,23600.0,46.9137,46.9539,46.9022,46.9252,23600.0
2014-08-04 10:45:00,81.8,81.81,81.71,81.78,16100.0,46.9309,46.9367,46.8793,46.9195,16100.0
2014-08-04 10:50:00,81.78,81.8,81.69,81.72,11900.0,46.9195,46.9309,46.8678,46.885,11900.0
2014-08-04 10:55:00,81.74,81.74,81.54,81.59,34000.0,46.8965,46.8965,46.7818,46.8104,34000.0
2014-08-04 11:00:00,81.58,81.66,81.55,81.63,28900.0,46.8047,46.8506,46.7875,46.8334,28900.0
2014-08-04 11:05:00,81.65,81.76,81.64,81.75,16100.0,46.8449,46.908,46.8391,46.9022,16100.0
2014-08-04 11:10:00,81.77,81.85,81.73,81.81,29400.0,46.9137,46.9596,46.8908,46.9367,29400.0
2014-08-04 11:15:00,81.82,81.9,81.79,81.84,20600.0,46.9424,46.9883,46.9252,46.9539,20600.0
2014-08-04 11:20:00,81.83,81.92,81.83,81.9,28000.0,46.9481,46.9998,46.9481,46.9883,28000.0
2014-08-04 11:25:00,81.89,81.96,81.88,81.94,26900.0,46.9826,47.0227,46.9768,47.0113,26900.0
2014-08-04 11:30:00,81.94,81.94,81.85,81.91,29600.0,47.0113,47.0113,46.9596,46.994,29600.0
2014-08-04 11:35:00,81.9,81.9,81.74,81.74,33900.0,46.9883,46.9883,46.8965,46.8965,33900.0
2014-08-04 11:40:00,81.75,81.76,81.63,81.64,22800.0,46.9022,46.908,46.8334,46.8391,22800.0
2014-08-04 11:45:00,81.63,81.72,81.62,81.72,17900.0,46.8334,46.885,46.8277,46.885,17900.0
2014-08-04 11:50:00,81.72,81.74,81.67,81.67,17400.0,46.885,46.8965,46.8563,46.8563,17400.0
2014-08-04 11:55:00,81.66,81.73,81.66,81.66,19500.0,46.8506,46.8908,46.8506,46.8506,19500.0
2014-08-04 12:00:00,81.67,81.74,81.66,81.72,31100.0,46.8563,46.8965,46.8506,46.885,31100.0
2014-08-04 12:05:00,81.72,81.76,81.7,81.75,17600.0,46.885,46.908,46.8736,46.9022,17600.0
2014-08-04 12:10:00,81.75,81.78,81.73,81.74,23300.0,46.9022,46.9195,46.8908,46.8965,23300.0
2014-08-04 12:15:00,81.72,81.76,81.69,81.76,16200.0,46.885,46.908,46.8678,46.908,16200.0
2014-08-04 12:20:00,81.76,81.8,81.69,81.8,27900.0,46.908,46.9309,46.8678,46.9309,27900.0
2014-08-04 12:25:00,81.8,81.82,81.77,81.81,20900.0,46.9309,46.9424,46.9137,46.9367,20900.0
2014-08-04 12:30:00,81.81,81.87,81.8,81.87,22100.0,46.9367,46.9711,46.9309,46.9711,22100.0
2014-08-04 12:35:00,81.86,81.9,81.84,81.87,14400.0,46.9654,46.9883,46.9539,46.9711,14400.0
2014-08-04 12:40:00,81.88,81.9,81.85,81.88,18400.0,46.9768,46.9883,46.9596,46.9768,18400.0
2014-08-04 12:45:00,81.88,81.89,81.85,81.89,11800.0,46.9768,46.9826,46.9596,46.9826,11800.0
2014-08-04 12:50:00,81.89,81.95,81.89,81.92,12700.0,46.9826,47.017,46.9826,46.9998,12700.0
2014-08-04 12:55:00,81.92,81.92,81.91,81.91,8800.0,46.9998,46.9998,46.994,46.994,8800.0
2014-08-04 13:00:00,81.91,81.94,81.9,81.93,22700.0,46.994,47.0113,46.9883,47.0055,22700.0
2014-08-04 13:05:00,81.93,81.95,81.92,81.92,11400.0,47.0055,47.017,46.9998,46.9998,11400.0
2014-08-04 13:10:00,81.92,81.99,81.91,81.97,20100.0,46.9998,47.0399,46.994,47.0285,20100.0
2014-08-04 13:15:00,81.98,81.98,81.92,81.95,14400.0,47.0342,47.0342,46.9998,47.017,14400.0
2014-08-04 13:20:00,81.94,82.03,81.94,82.0,19200.0,47.0113,47.0629,47.0113,47.0457,19200.0
2014-08-04 13:25:00,82.0,82.05,82.0,82.01,13500.0,47.0457,47.0744,47.0457,47.0514,13500.0
2014-08-04 13:30:00,82.02,82.07,82.0,82.05,15500.0,47.0572,47.0858,47.0457,47.0744,15500.0
2014-08-04 13:35:00,82.03,82.07,82.01,82.06,13300.0,47.0629,47.0858,47.0514,47.0801,13300.0
2014-08-04 13:40:00,82.05,82.14,82.05,82.11,23200.0,47.0744,47.126,47.0744,47.1088,23200.0
2014-08-04 13:45:00,82.12,82.18,82.09,82.14,16200.0,47.1145,47.1489,47.0973,47.126,16200.0
2014-08-04 13:50:00,82.14,82.17,82.12,82.16,18300.0,47.126,47.1432,47.1145,47.1375,18300.0
2014-08-04 13:55:00,82.16,82.16,82.11,82.13,17000.0,47.1375,47.1375,47.1088,47.1203,17000.0
2014-08-04 14:00:00,82.13,82.15,82.1,82.13,24500.0,47.1203,47.1317,47.1031,47.1203,24500.0
2014-08-04 14:05:00,82.13,82.13,82.07,82.07,19600.0,47.1203,47.1203,47.0858,47.0858,19600.0
2014-08-04 14:10:00,82.09,82.1,82.07,82.08,11600.0,47.0973,47.1031,47.0858,47.0916,11600.0
2014-08-04 14:15:00,82.07,82.1,82.06,82.07,23400.0,47.0858,47.1031,47.0801,47.0858,23400.0
2014-08-04 14:20:00,82.06,82.08,82.0,82.02,28100.0,47.0801,47.0916,47.0457,47.0572,28100.0
2014-08-04 14:25:00,82.01,82.06,82.01,82.04,20500.0,47.0514,47.0801,47.0514,47.0686,20500.0
2014-08-04 14:30:00,82.03,82.04,81.98,82.01,12600.0,47.0629,47.0686,47.0342,47.0514,12600.0
2014-08-04 14:35:00,82.0,82.1,82.0,82.1,32100.0,47.0457,47.1031,47.0457,47.1031,32100.0
2014-08-04 14:40:00,82.1,82.11,82.06,82.07,21700.0,47.1031,47.1088,47.0801,47.0858,21700.0
2014-08-04 14:45:00,82.07,82.15,82.07,82.14,22300.0,47.0858,47.1317,47.0858,47.126,22300.0
2014-08-04 14:50:00,82.14,82.25,82.14,82.2,82200.0,47.126,47.1891,47.126,47.1604,82200.0
2014-08-04 14:55:00,82.2,82.22,82.12,82.13,39700.0,47.1604,47.1719,47.1145,47.1203,39700.0
2014-08-04 15:00:00,82.14,82.15,82.1,82.11,17400.0,47.126,47.1317,47.1031,47.1088,17400.0
2014-08-04 15:05:00,82.1,82.12,82.08,82.1,18800.0,47.1031,47.1145,47.0916,47.1031,18800.0
2014-08-04 15:10:00,82.11,82.14,82.09,82.11,29700.0,47.1088,47.126,47.0973,47.1088,29700.0
2014-08-04 15:15:00,82.11,82.18,82.11,82.18,30800.0,47.1088,47.1489,47.1088,47.1489,30800.0
2014-08-04 15:20:00,82.18,82.19,82.15,82.16,25100.0,47.1489,47.1547,47.1317,47.1375,25100.0
2014-08-04 15:25:00,82.17,82.21,82.17,82.21,30300.0,47.1432,47.1662,47.1432,47.1662,30300.0
2014-08-04 15:30:00,82.21,82.22,82.17,82.2,34300.0,47.1662,47.1719,47.1432,47.1604,34300.0
2014-08-04 15:35:00,82.2,82.26,82.2,82.25,51600.0,47.1604,47.1948,47.1604,47.1891,51600.0
2014-08-04 15:40:00,82.24,82.33,82.24,82.31,52100.0,47.1834,47.235,47.1834,47.2235,52100.0
2014-08-04 15:45:00,82.31,82.31,82.23,82.25,85200.0,47.2235,47.2235,47.1776,47.1891,85200.0
2014-08-04 15:50:00,82.25,82.27,82.17,82.18,101100.0,47.1891,47.2006,47.1432,47.1489,101100.0
2014-08-04 15:55:00,82.18,82.19,82.09,82.13,179200.0,47.1489,47.1547,47.0973,47.1203,179200.0
2014-08-05 09:30:00,81.85,82.26,81.81,82.04,55000.0,46.9596,47.1948,46.9367,47.0686,55000.0
2014-08-05 09:35:00,82.04,82.08,81.83,81.83,38200.0,47.0686,47.0916,46.9481,46.9481,38200.0
2014-08-05 09:40:00,81.86,82.0,81.83,81.83,45200.0,46.9654,47.0457,46.9481,46.9481,45200.0
2014-08-05 09:45:00,81.83,81.83,81.64,81.69,39000.0,46.9481,46.9481,46.8391,46.8678,39000.0
2014-08-05 09:50:00,81.7,81.7,81.45,81.53,61600.0,46.8736,46.8736,46.7301,46.776,61600.0
2014-08-05 09:55:00,81.53,81.67,81.52,81.65,46400.0,46.776,46.8563,46.7703,46.8449,46400.0
2014-08-05 10:00:00,81.65,81.71,81.44,81.55,83700.0,46.8449,46.8793,46.7244,46.7875,83700.0
2014-08-05 10:05:00,81.54,81.7,81.54,81.7,29200.0,46.7818,46.8736,46.7818,46.8736,29200.0
2014-08-05 10:10:00,81.7,81.84,81.68,81.83,32600.0,46.8736,46.9539,46.8621,46.9481,32600.0
2014-08-05 10:15:00,81.81,81.88,81.78,81.79,23400.0,46.9367,46.9768,46.9195,46.9252,23400.0
2014-08-05 10:20:00,81.79,81.81,81.75,81.78,20600.0,46.9252,46.9367,46.9022,46.9195,20600.0
2014-08-05 10:25:00,81.79,81.79,81.72,81.75,33700.0,46.9252,46.9252,46.885,46.9022,33700.0
2014-08-05 10:30:00,81.73,81.84,81.71,81.83,21200.0,46.8908,46.9539,46.8793,46.9481,21200.0
2014-08-05 10:35:00,81.83,81.84,81.74,81.77,19200.0,46.9481,46.9539,46.8965,46.9137,19200.0
2014-08-05 10:40:00,81.76,81.78,81.7,81.71,16000.0,46.908,46.9195,46.8736,46.8793,16000.0
2014-08-05 10:45:00,81.72,81.75,81.71,81.75,17200.0,46.885,46.9022,46.8793,46.9022,17200.0
2014-08-05 10:50:00,81.75,81.76,81.63,81.64,16700.0,46.9022,46.908,46.8334,46.8391,16700.0
2014-08-05 10:55:00,81.64,81.64,81.52,81.58,30000.0,46.8391,46.8391,46.7703,46.8047,30000.0
2014-08-05 11:00:00,81.59,81.6,81.5,81.53,25000.0,46.8104,46.8162,46.7588,46.776,25000.0
2014-08-05 11:05:00,81.53,81.56,81.45,81.46,22100.0,46.776,46.7932,46.7301,46.7359,22100.0
2014-08-05 11:10:00,81.47,81.54,81.47,81.51,29300.0,46.7416,46.7818,46.7416,46.7646,29300.0
2014-08-05 11:15:00,81.52,81.63,81.52,81.58,26100.0,46.7703,46.8334,46.7703,46.8047,26100.0
2014-08-05 11:20:00,81.57,81.62,81.56,81.59,29300.0,46.799,46.8277,46.7932,46.8104,29300.0
2014-08-05 11:25:00,81.59,81.59,81.49,81.5,34800.0,46.8104,46.8104,46.7531,46.7588,34800.0
2014-08-05 11:30:00,81.5,81.56,81.5,81.54,21400.0,46.7588,46.7932,46.7588,46.7818,21400.0
2014-08-05 11:35:00,81.54,81.58,81.53,81.56,25700.0,46.7818,46.8047,46.776,46.7932,25700.0
2014-08-05 11:40:00,81.56,81.72,81.55,81.67,37000.0,46.7932,46.885,46.7875,46.8563,37000.0
2014-08-05 11:45:00,81.66,81.67,81.6,81.62,34100.0,46.8506,46.8563,46.8162,46.8277,34100.0
2014-08-05 11:50:00,81.62,81.64,81.58,81.61,23300.0,46.8277,46.8391,46.8047,46.8219,23300.0
2014-08-05 11:55:00,81.61,81.64,81.57,81.59,33700.0,46.8219,46.8391,46.799,46.8104,33700.0
2014-08-05 12:00:00,81.58,81.62,81.58,81.61,19800.0,46.8047,46.8277,46.8047,46.8219,19800.0
2014-08-05 12:05:00,81.61,81.62,81.55,81.55,21600.0,46.8219,46.8277,46.7875,46.7875,21600.0
2014-08-05 12:10:00,81.56,81.6,81.54,81.56,18900.0,46.7932,46.8162,46.7818,46.7932,18900.0
2014-08-05 12:15:00,81.56,81.56,81.49,81.56,21000.0,46.7932,46.7932,46.7531,46.7932,21000.0
2014-08-05 12:20:00,81.56,81.56,81.42,81.43,21100.0,46.7932,46.7932,46.7129,46.7187,21100.0
2014-08-05 12:25:00,81.42,81.55,81.41,81.53,47100.0,46.7129,46.7875,46.7072,46.776,47100.0
2014-08-05 12:30:00,81.52,81.6,81.51,81.58,32900.0,46.7703,46.8162,46.7646,46.8047,32900.0
2014-08-05 12:35:00,81.6,81.62,81.52,81.58,29700.0,46.8162,46.8277,46.7703,46.8047,29700.0
2014-08-05 12:40:00,81.57,81.59,81.54,81.57,23400.0,46.799,46.8104,46.7818,46.799,23400.0
2014-08-05 12:45:00,81.57,81.66,81.56,81.6,17900.0,46.799,46.8506,46.7932,46.8162,17900.0
2014-08-05 12:50:00,81.6,81.69,81.59,81.69,23600.0,46.8162,46.8678,46.8104,46.8678,23600.0
2014-08-05 12:55:00,81.7,81.76,81.68,81.76,42000.0,46.8736,46.908,46.8621,46.908,42000.0
2014-08-05 13:00:00,81.76,81.77,81.7,81.71,34600.0,46.908,46.9137,46.8736,46.8793,34600.0
2014-08-05 13:05:00,81.72,81.74,81.69,81.69,18600.0,46.885,46.8965,46.8678,46.8678,18600.0
2014-08-05 13:10:00,81.7,81.75,81.69,81.73,19800.0,46.8736,46.9022,46.8678,46.8908,19800.0
2014-08-05 13:15:00,81.73,81.77,81.71,81.74,32700.0,46.8908,46.9137,46.8793,46.8965,32700.0
2014-08-05 13:20:00,81.75,81.77,81.69,81.7,26500.0,46.9022,46.9137,46.8678,46.8736,26500.0
2014-08-05 13:25:00,81.69,81.73,81.66,81.68,21900.0,46.8678,46.8908,46.8506,46.8621,21900.0
2014-08-05 13:30:00,81.68,81.7,81.62,81.62,20500.0,46.8621,46.8736,46.8277,46.8277,20500.0
2014-08-05 13:35:00,81.63,81.63,81.27,81.27,90900.0,46.8334,46.8334,46.6269,46.6269,90900.0
2014-08-05 13:40:00,81.27,81.42,81.19,81.23,146000.0,46.6269,46.7129,46.581,46.6039,146000.0
2014-08-05 13:45:00,81.22,81.41,81.22,81.35,64100.0,46.5982,46.7072,46.5982,46.6728,64100.0
2014-08-05 13:50:00,81.35,81.4,81.28,81.4,47600.0,46.6728,46.7014,46.6326,46.7014,47600.0
2014-08-05 13:55:00,81.4,81.43,81.34,81.36,35600.0,46.7014,46.7187,46.667,46.6785,35600.0
2014-08-05 14:00:00,81.36,81.39,81.32,81.37,54700.0,46.6785,46.6957,46.6555,46.6842,54700.0
2014-08-05 14:05:00,81.38,81.38,81.2,81.23,46700.0,46.69,46.69,46.5867,46.6039,46700.0
2014-08-05 14:10:00,81.23,81.37,81.23,81.36,38100.0,46.6039,46.6842,46.6039,46.6785,38100.0
2014-08-05 14:15:00,81.34,81.38,81.27,81.3,20100.0,46.667,46.69,46.6269,46.6441,20100.0
2014-08-05 14:20:00,81.31,81.37,81.3,81.35,40200.0,46.6498,46.6842,46.6441,46.6728,40200.0
2014-08-05 14:25:00,81.35,81.42,81.33,81.4,55000.0,46.6728,46.7129,46.6613,46.7014,55000.0
2014-08-05 14:30:00,81.41,81.47,81.38,81.38,23000.0,46.7072,46.7416,46.69,46.69,23000.0
2014-08-05 14:35:00,81.38,81.44,81.38,81.4,28700.0,46.69,46.7244,46.69,46.7014,28700.0
2014-08-05 14:40:00,81.39,81.45,81.39,81.43,28600.0,46.6957,46.7301,46.6957,46.7187,28600.0
2014-08-05 14:45:00,81.44,81.49,81.43,81.48,35900.0,46.7244,46.7531,46.7187,46.7473,35900.0
2014-08-05 14:50:00,81.49,81.49,81.41,81.44,29900.0,46.7531,46.7531,46.7072,46.7244,29900.0
2014-08-05 14:55:00,81.44,81.48,81.39,81.46,36400.0,46.7244,46.7473,46.6957,46.7359,36400.0
2014-08-05 15:00:00,81.45,81.48,81.42,81.42,42800.0,46.7301,46.7473,46.7129,46.7129,42800.0
2014-08-05 15:05:00,81.41,81.44,81.38,81.39,33400.0,46.7072,46.7244,46.69,46.6957,33400.0
2014-08-05 15:10:00,81.39,81.47,81.37,81.46,37600.0,46.6957,46.7416,46.6842,46.7359,37600.0
2014-08-05 15:15:00,81.46,81.5,81.42,81.5,46100.0,46.7359,46.7588,46.7129,46.7588,46100.0
2014-08-05 15:20:00,81.5,81.58,81.46,81.57,37400.0,46.7588,46.8047,46.7359,46.799,37400.0
2014-08-05 15:25:00,81.57,81.58,81.48,81.5,41700.0,46.799,46.8047,46.7473,46.7588,41700.0
2014-08-05 15:30:00,81.52,81.65,81.51,81.62,45100.0,46.7703,46.8449,46.7646,46.8277,45100.0
2014-08-05 15:35:00,81.61,81.71,81.61,81.62,53500.0,46.8219,46.8793,46.8219,46.8277,53500.0
2014-08-05 15:40:00,81.63,81.65,81.58,81.63,55500.0,46.8334,46.8449,46.8047,46.8334,55500.0
2014-08-05 15:45:00,81.64,81.69,81.58,81.62,76100.0,46.8391,46.8678,46.8047,46.8277,76100.0
2014-08-05 15:50:00,81.61,81.65,81.55,81.56,71400.0,46.8219,46.8449,46.7875,46.7932,71400.0
2014-08-05 15:55:00,81.56,81.71,81.56,81.56,243200.0,46.7932,46.8793,46.7932,46.7932,243200.0
2014-08-06 09:30:00,81.59,83.66,81.59,83.62,282000.0,46.8104,47.9981,46.8104,47.9751,282000.0
2014-08-06 09:35:00,83.61,83.63,83.36,83.6,206200.0,47.9694,47.9809,47.8259,47.9636,206200.0
2014-08-06 09:40:00,83.59,83.95,83.48,83.68,154000.0,47.9579,48.1644,47.8948,48.0095,154000.0
2014-08-06 09:45:00,83.66,83.7,83.38,83.5,107600.0,47.9981,48.021,47.8374,47.9063,107600.0
2014-08-06 09:50:00,83.5,83.51,82.96,83.08,99400.0,47.9063,47.912,47.5965,47.6653,99400.0
2014-08-06 09:55:00,83.08,83.44,83.06,83.37,66100.0,47.6653,47.8718,47.6538,47.8317,66100.0
2014-08-06 10:00:00,83.38,83.4,83.2,83.25,94100.0,47.8374,47.8489,47.7342,47.7628,94100.0
2014-08-06 10:05:00,83.24,83.25,83.0,83.04,45200.0,47.7571,47.7628,47.6194,47.6424,45200.0
2014-08-06 10:10:00,83.05,83.07,82.95,82.96,51000.0,47.6481,47.6596,47.5907,47.5965,51000.0
2014-08-06 10:15:00,82.96,83.12,82.95,82.97,56000.0,47.5965,47.6883,47.5907,47.6022,56000.0
2014-08-06 10:20:00,82.97,83.06,82.86,83.01,48300.0,47.6022,47.6538,47.5391,47.6251,48300.0
2014-08-06 10:25:00,83.04,83.29,83.04,83.25,70200.0,47.6424,47.7858,47.6424,47.7628,70200.0
2014-08-06 10:30:00,83.24,83.31,83.14,83.17,61100.0,47.7571,47.7973,47.6997,47.7169,61100.0
2014-08-06 10:35:00,83.17,83.25,83.14,83.22,35300.0,47.7169,47.7628,47.6997,47.7456,35300.0
2014-08-06 10:40:00,83.22,83.23,83.08,83.15,34300.0,47.7456,47.7514,47.6653,47.7055,34300.0
2014-08-06 10:45:00,83.15,83.19,83.08,83.16,31600.0,47.7055,47.7284,47.6653,47.7112,31600.0
2014-08-06 10:50:00,83.15,83.26,83.11,83.23,75700.0,47.7055,47.7686,47.6825,47.7514,75700.0
2014-08-06 10:55:00,83.23,83.37,83.21,83.36,37100.0,47.7514,47.8317,47.7399,47.8259,37100.0
2014-08-06 11:00:00,83.36,83.39,83.31,83.35,39100.0,47.8259,47.8432,47.7973,47.8202,39100.0
2014-08-06 11:05:00,83.35,83.38,83.23,83.23,24800.0,47.8202,47.8374,47.7514,47.7514,24800.0
2014-08-06 11:10:00,83.23,83.23,83.07,83.1,33700.0,47.7514,47.7514,47.6596,47.6768,33700.0
2014-08-06 11:15:00,83.11,83.19,83.09,83.15,31000.0,47.6825,47.7284,47.671,47.7055,31000.0
2014-08-06 11:20:00,83.15,83.23,83.15,83.22,23700.0,47.7055,47.7514,47.7055,47.7456,23700.0
2014-08-06 11:25:00,83.23,83.26,83.0,83.05,33500.0,47.7514,47.7686,47.6194,47.6481,33500.0
2014-08-06 11:30:00,83.06,83.13,83.04,83.1,57900.0,47.6538,47.694,47.6424,47.6768,57900.0
2014-08-06 11:35:00,83.11,83.18,83.07,83.15,24400.0,47.6825,47.7227,47.6596,47.7055,24400.0
2014-08-06 11:40:00,83.16,83.16,83.08,83.14,17200.0,47.7112,47.7112,47.6653,47.6997,17200.0
2014-08-06 11:45:00,83.13,83.18,83.11,83.17,18800.0,47.694,47.7227,47.6825,47.7169,18800.0
2014-08-06 11:50:00,83.18,83.27,83.15,83.26,37200.0,47.7227,47.7743,47.7055,47.7686,37200.0
2014-08-06 11:55:00,83.26,83.34,83.2,83.34,38500.0,47.7686,47.8145,47.7342,47.8145,38500.0
2014-08-06 12:00:00,83.34,83.4,83.31,83.38,74500.0,47.8145,47.8489,47.7973,47.8374,74500.0
2014-08-06 12:05:00,83.37,83.37,83.2,83.21,28800.0,47.8317,47.8317,47.7342,47.7399,28800.0
2014-08-06 12:10:00,83.2,83.34,83.12,83.31,31600.0,47.7342,47.8145,47.6883,47.7973,31600.0
2014-08-06 12:15:00,83.3,83.3,83.21,83.25,27800.0,47.7915,47.7915,47.7399,47.7628,27800.0
2014-08-06 12:20:00,83.23,83.41,83.18,83.35,24700.0,47.7514,47.8546,47.7227,47.8202,24700.0
2014-08-06 12:25:00,83.34,83.36,83.27,83.34,13300.0,47.8145,47.8259,47.7743,47.8145,13300.0
2014-08-06 12:30:00,83.33,83.38,83.27,83.35,27900.0,47.8087,47.8374,47.7743,47.8202,27900.0
2014-08-06 12:35:00,83.36,83.45,83.33,83.41,27300.0,47.8259,47.8776,47.8087,47.8546,27300.0
2014-08-06 12:40:00,83.39,83.39,83.28,83.35,20600.0,47.8432,47.8432,47.78,47.8202,20600.0
2014-08-06 12:45:00,83.35,83.36,83.23,83.25,13300.0,47.8202,47.8259,47.7514,47.7628,13300.0
2014-08-06 12:50:00,83.25,83.26,83.13,83.16,20900.0,47.7628,47.7686,47.694,47.7112,20900.0
2014-08-06 12:55:00,83.15,83.25,83.15,83.16,19200.0,47.7055,47.7628,47.7055,47.7112,19200.0
2014-08-06 13:00:00,83.16,83.18,83.09,83.09,15800.0,47.7112,47.7227,47.671,47.671,15800.0
2014-08-06 13:05:00,83.08,83.13,83.03,83.1,44700.0,47.6653,47.694,47.6366,47.6768,44700.0
2014-08-06 13:10:00,83.09,83.25,83.07,83.24,66700.0,47.671,47.7628,47.6596,47.7571,66700.0
2014-08-06 13:15:00,83.23,83.31,83.22,83.31,24300.0,47.7514,47.7973,47.7456,47.7973,24300.0
2014-08-06 13:20:00,83.3,83.36,83.28,83.34,16500.0,47.7915,47.8259,47.78,47.8145,16500.0
2014-08-06 13:25:00,83.33,83.34,83.27,83.27,20200.0,47.8087,47.8145,47.7743,47.7743,20200.0
2014-08-06 13:30:00,83.28,83.28,83.23,83.26,17900.0,47.78,47.78,47.7514,47.7686,17900.0
2014-08-06 13:35:00,83.26,83.35,83.24,83.35,12000.0,47.7686,47.8202,47.7571,47.8202,12000.0
2014-08-06 13:40:00,83.34,83.34,83.26,83.27,25100.0,47.8145,47.8145,47.7686,47.7743,25100.0
2014-08-06 13:45:00,83.27,83.31,83.2,83.2,24600.0,47.7743,47.7973,47.7342,47.7342,24600.0
2014-08-06 13:50:00,83.2,83.27,83.17,83.18,29400.0,47.7342,47.7743,47.7169,47.7227,29400.0
2014-08-06 13:55:00,83.17,83.21,83.15,83.15,101100.0,47.7169,47.7399,47.7055,47.7055,101100.0
2014-08-06 14:00:00,83.15,83.21,83.12,83.21,17100.0,47.7055,47.7399,47.6883,47.7399,17100.0
2014-08-06 14:05:00,83.21,83.25,83.19,83.23,12300.0,47.7399,47.7628,47.7284,47.7514,12300.0
2014-08-06 14:10:00,83.22,83.29,83.22,83.26,19700.0,47.7456,47.7858,47.7456,47.7686,19700.0
2014-08-06 14:15:00,83.26,83.27,83.21,83.26,13100.0,47.7686,47.7743,47.7399,47.7686,13100.0
2014-08-06 14:20:00,83.26,83.27,83.2,83.2,14700.0,47.7686,47.7743,47.7342,47.7342,14700.0
2014-08-06 14:25:00,83.22,83.29,83.22,83.26,19000.0,47.7456,47.7858,47.7456,47.7686,19000.0
2014-08-06 14:30:00,83.27,83.27,83.17,83.17,27100.0,47.7743,47.7743,47.7169,47.7169,27100.0
2014-08-06 14:35:00,83.16,83.16,83.09,83.12,19300.0,47.7112,47.7112,47.671,47.6883,19300.0
2014-08-06 14:40:00,83.12,83.22,83.09,83.22,22900.0,47.6883,47.7456,47.671,47.7456,22900.0
2014-08-06 14:45:00,83.21,83.22,83.11,83.15,25300.0,47.7399,47.7456,47.6825,47.7055,25300.0
2014-08-06 14:50:00,83.15,83.27,83.15,83.24,39800.0,47.7055,47.7743,47.7055,47.7571,39800.0
2014-08-06 14:55:00,83.25,83.31,83.24,83.31,44700.0,47.7628,47.7973,47.7571,47.7973,44700.0
2014-08-06 15:00:00,83.3,83.42,83.29,83.41,52300.0,47.7915,47.8604,47.7858,47.8546,52300.0
2014-08-06 15:05:00,83.41,83.46,83.36,83.39,51900.0,47.8546,47.8833,47.8259,47.8432,51900.0
2014-08-06 15:10:00,83.39,83.44,83.39,83.43,43100.0,47.8432,47.8718,47.8432,47.8661,43100.0
2014-08-06 15:15:00,83.43,83.46,83.41,83.44,92800.0,47.8661,47.8833,47.8546,47.8718,92800.0
2014-08-06 15:20:00,83.44,83.45,83.39,83.4,69100.0,47.8718,47.8776,47.8432,47.8489,69100.0
2014-08-06 15:25:00,83.41,83.44,83.36,83.4,66900.0,47.8546,47.8718,47.8259,47.8489,66900.0
2014-08-06 15:30:00,83.39,83.44,83.37,83.44,92500.0,47.8432,47.8718,47.8317,47.8718,92500.0
2014-08-06 15:35:00,83.44,83.49,83.42,83.46,76200.0,47.8718,47.9005,47.8604,47.8833,76200.0
2014-08-06 15:40:00,83.45,83.45,83.37,83.41,103300.0,47.8776,47.8776,47.8317,47.8546,103300.0
2014-08-06 15:45:00,83.41,83.43,83.4,83.41,98600.0,47.8546,47.8661,47.8489,47.8546,98600.0
2014-08-06 15:50:00,83.42,83.52,83.42,83.49,138000.0,47.8604,47.9177,47.8604,47.9005,138000.0
2014-08-06 15:55:00,83.48,83.62,83.45,83.47,360200.0,47.8948,47.9751,47.8776,47.8891,360200.0
2014-08-07 09:30:00,83.55,83.79,83.47,83.5,100600.0,47.935,48.0727,47.8891,47.9063,100600.0
2014-08-07 09:35:00,83.51,83.65,83.45,83.58,95000.0,47.912,47.9923,47.8776,47.9522,95000.0
2014-08-07 09:40:00,83.58,83.72,83.57,83.57,84300.0,47.9522,48.0325,47.9464,47.9464,84300.0
2014-08-07 09:45:00,83.55,83.68,83.48,83.49,59800.0,47.935,48.0095,47.8948,47.9005,59800.0
2014-08-07 09:50:00,83.49,83.7,83.45,83.65,50900.0,47.9005,48.021,47.8776,47.9923,50900.0
2014-08-07 09:55:00,83.64,83.89,83.63,83.88,77100.0,47.9866,48.13,47.9809,48.1243,77100.0
2014-08-07 10:00:00,83.88,83.9,83.64,83.68,79900.0,48.1243,48.1358,47.9866,48.0095,79900.0
2014-08-07 10:05:00,83.68,83.83,83.66,83.8,82000.0,48.0095,48.0956,47.9981,48.0784,82000.0
2014-08-07 10:10:00,83.81,83.82,83.66,83.66,66700.0,48.0841,48.0899,47.9981,47.9981,66700.0
2014-08-07 10:15:00,83.66,83.67,83.55,83.6,40000.0,47.9981,48.0038,47.935,47.9636,40000.0
2014-08-07 10:20:00,83.6,83.66,83.59,83.64,20900.0,47.9636,47.9981,47.9579,47.9866,20900.0
2014-08-07 10:25:00,83.64,83.69,83.58,83.66,21800.0,47.9866,48.0153,47.9522,47.9981,21800.0
2014-08-07 10:30:00,83.65,83.65,83.54,83.57,33600.0,47.9923,47.9923,47.9292,47.9464,33600.0
2014-08-07 10:35:00,83.56,83.57,83.49,83.5,30700.0,47.9407,47.9464,47.9005,47.9063,30700.0
2014-08-07 10:40:00,83.5,83.51,83.33,83.34,40400.0,47.9063,47.912,47.8087,47.8145,40400.0
2014-08-07 10:45:00,83.33,83.34,83.16,83.18,39200.0,47.8087,47.8145,47.7112,47.7227,39200.0
2014-08-07 10:50:00,83.19,83.19,82.98,83.06,33100.0,47.7284,47.7284,47.6079,47.6538,33100.0
2014-08-07 10:55:00,83.08,83.17,83.06,83.07,28600.0,47.6653,47.7169,47.6538,47.6596,28600.0
2014-08-07 11:00:00,83.07,83.08,82.85,82.91,51900.0,47.6596,47.6653,47.5333,47.5678,51900.0
2014-08-07 11:05:00,82.9,82.94,82.8,82.88,36700.0,47.562,47.585,47.5047,47.5506,36700.0
2014-08-07 11:10:00,82.89,82.93,82.75,82.78,28200.0,47.5563,47.5792,47.476,47.4932,28200.0
2014-08-07 11:15:00,82.78,82.87,82.73,82.86,34000.0,47.4932,47.5448,47.4645,47.5391,34000.0
2014-08-07 11:20:00,82.86,82.95,82.84,82.95,20900.0,47.5391,47.5907,47.5276,47.5907,20900.0
2014-08-07 11:25:00,82.96,82.96,82.84,82.84,31800.0,47.5965,47.5965,47.5276,47.5276,31800.0
2014-08-07 11:30:00,82.85,82.96,82.85,82.93,23200.0,47.5333,47.5965,47.5333,47.5792,23200.0
2014-08-07 11:35:00,82.94,83.0,82.87,82.88,21900.0,47.585,47.6194,47.5448,47.5506,21900.0
2014-08-07 11:40:00,82.89,82.89,82.75,82.81,25700.0,47.5563,47.5563,47.476,47.5104,25700.0
2014-08-07 11:45:00,82.81,82.81,82.58,82.68,44200.0,47.5104,47.5104,47.3784,47.4358,44200.0
2014-08-07 11:50:00,82.67,82.77,82.55,82.55,39200.0,47.4301,47.4874,47.3612,47.3612,39200.0
2014-08-07 11:55:00,82.56,82.69,82.53,82.66,34000.0,47.367,47.4416,47.3498,47.4243,34000.0
2014-08-07 12:00:00,82.64,82.73,82.62,82.73,17200.0,47.4129,47.4645,47.4014,47.4645,17200.0
2014-08-07 12:05:00,82.72,82.87,82.71,82.87,15200.0,47.4588,47.5448,47.453,47.5448,15200.0
2014-08-07 12:10:00,82.87,82.87,82.67,82.7,28700.0,47.5448,47.5448,47.4301,47.4473,28700.0
2014-08-07 12:15:00,82.7,82.71,82.48,82.51,25200.0,47.4473,47.453,47.3211,47.3383,25200.0
2014-08-07 12:20:00,82.5,82.61,82.38,82.61,37200.0,47.3325,47.3957,47.2637,47.3957,37200.0
2014-08-07 12:25:00,82.6,82.67,82.56,82.6,17400.0,47.3899,47.4301,47.367,47.3899,17400.0
2014-08-07 12:30:00,82.6,82.62,82.48,82.55,17700.0,47.3899,47.4014,47.3211,47.3612,17700.0
2014-08-07 12:35:00,82.55,82.56,82.4,82.55,33300.0,47.3612,47.367,47.2752,47.3612,33300.0
2014-08-07 12:40:00,82.55,82.6,82.49,82.54,22100.0,47.3612,47.3899,47.3268,47.3555,22100.0
2014-08-07 12:45:00,82.55,82.57,82.47,82.49,19300.0,47.3612,47.3727,47.3153,47.3268,19300.0
2014-08-07 12:50:00,82.49,82.52,82.46,82.5,24700.0,47.3268,47.344,47.3096,47.3325,24700.0
2014-08-07 12:55:00,82.51,82.55,82.48,82.53,16700.0,47.3383,47.3612,47.3211,47.3498,16700.0
2014-08-07 13:00:00,82.54,82.64,82.54,82.62,16900.0,47.3555,47.4129,47.3555,47.4014,16900.0
2014-08-07 13:05:00,82.62,82.77,82.62,82.77,13500.0,47.4014,47.4874,47.4014,47.4874,13500.0
2014-08-07 13:10:00,82.79,82.79,82.73,82.73,22800.0,47.4989,47.4989,47.4645,47.4645,22800.0
2014-08-07 13:15:00,82.74,82.8,82.72,82.78,15400.0,47.4702,47.5047,47.4588,47.4932,15400.0
2014-08-07 13:20:00,82.78,82.78,82.69,82.75,14500.0,47.4932,47.4932,47.4416,47.476,14500.0
2014-08-07 13:25:00,82.75,82.82,82.75,82.76,18100.0,47.476,47.5161,47.476,47.4817,18100.0
2014-08-07 13:30:00,82.78,82.84,82.77,82.82,14500.0,47.4932,47.5276,47.4874,47.5161,14500.0
2014-08-07 13:35:00,82.82,82.88,82.78,82.88,9800.0,47.5161,47.5506,47.4932,47.5506,9800.0
2014-08-07 13:40:00,82.88,82.91,82.81,82.87,23900.0,47.5506,47.5678,47.5104,47.5448,23900.0
2014-08-07 13:45:00,82.89,82.9,82.82,82.83,13000.0,47.5563,47.562,47.5161,47.5219,13000.0
2014-08-07 13:50:00,82.83,82.88,82.83,82.84,22700.0,47.5219,47.5506,47.5219,47.5276,22700.0
2014-08-07 13:55:00,82.85,82.88,82.84,82.86,13200.0,47.5333,47.5506,47.5276,47.5391,13200.0
2014-08-07 14:00:00,82.86,82.87,82.78,82.8,17900.0,47.5391,47.5448,47.4932,47.5047,17900.0
2014-08-07 14:05:00,82.81,82.86,82.8,82.86,16700.0,47.5104,47.5391,47.5047,47.5391,16700.0
2014-08-07 14:10:00,82.86,82.87,82.79,82.81,15800.0,47.5391,47.5448,47.4989,47.5104,15800.0
2014-08-07 14:15:00,82.81,82.84,82.71,82.72,22300.0,47.5104,47.5276,47.453,47.4588,22300.0
2014-08-07 14:20:00,82.72,82.81,82.72,82.74,20900.0,47.4588,47.5104,47.4588,47.4702,20900.0
2014-08-07 14:25:00,82.76,82.78,82.7,82.76,16500.0,47.4817,47.4932,47.4473,47.4817,16500.0
2014-08-07 14:30:00,82.75,82.75,82.71,82.71,25900.0,47.476,47.476,47.453,47.453,25900.0
2014-08-07 14:35:00,82.71,82.75,82.71,82.74,23700.0,47.453,47.476,47.453,47.4702,23700.0
2014-08-07 14:40:00,82.75,82.82,82.75,82.76,29600.0,47.476,47.5161,47.476,47.4817,29600.0
2014-08-07 14:45:00,82.77,82.81,82.77,82.79,26700.0,47.4874,47.5104,47.4874,47.4989,26700.0
2014-08-07 14:50:00,82.8,82.81,82.75,82.77,28800.0,47.5047,47.5104,47.476,47.4874,28800.0
2014-08-07 14:55:00,82.76,82.77,82.66,82.67,31100.0,47.4817,47.4874,47.4243,47.4301,31100.0
2014-08-07 15:00:00,82.68,82.77,82.68,82.74,26500.0,47.4358,47.4874,47.4358,47.4702,26500.0
2014-08-07 15:05:00,82.74,82.77,82.63,82.65,36100.0,47.4702,47.4874,47.4071,47.4186,36100.0
2014-08-07 15:10:00,82.67,82.71,82.63,82.64,32400.0,47.4301,47.453,47.4071,47.4129,32400.0
2014-08-07 15:15:00,82.63,82.7,82.58,82.7,27400.0,47.4071,47.4473,47.3784,47.4473,27400.0
2014-08-07 15:20:00,82.69,82.69,82.57,82.61,45000.0,47.4416,47.4416,47.3727,47.3957,45000.0
2014-08-07 15:25:00,82.61,82.65,82.57,82.64,47300.0,47.3957,47.4186,47.3727,47.4129,47300.0
2014-08-07 15:30:00,82.65,82.65,82.54,82.55,46600.0,47.4186,47.4186,47.3555,47.3612,46600.0
2014-08-07 15:35:00,82.56,82.61,82.51,82.6,60900.0,47.367,47.3957,47.3383,47.3899,60900.0
2014-08-07 15:40:00,82.6,82.61,82.57,82.6,80300.0,47.3899,47.3957,47.3727,47.3899,80300.0
2014-08-07 15:45:00,82.59,82.65,82.56,82.62,98000.0,47.3842,47.4186,47.367,47.4014,98000.0
2014-08-07 15:50:00,82.61,82.72,82.6,82.64,112200.0,47.3957,47.4588,47.3899,47.4129,112200.0
2014-08-07 15:55:00,82.66,82.74,82.6,82.68,325400.0,47.4243,47.4702,47.3899,47.4358,325400.0
2014-08-08 09:30:00,82.8,83.19,82.71,82.97,66300.0,47.5047,47.7284,47.453,47.6022,66300.0
2014-08-08 09:35:00,83.01,83.17,82.96,83.02,35500.0,47.6251,47.7169,47.5965,47.6309,35500.0
2014-08-08 09:40:00,82.98,82.99,82.59,82.78,41900.0,47.6079,47.6137,47.3842,47.4932,41900.0
2014-08-08 09:45:00,82.75,83.04,82.75,83.03,26900.0,47.476,47.6424,47.476,47.6366,26900.0
2014-08-08 09:50:00,83.03,83.03,82.88,82.93,31600.0,47.6366,47.6366,47.5506,47.5792,31600.0
2014-08-08 09:55:00,82.92,83.02,82.81,82.85,37300.0,47.5735,47.6309,47.5104,47.5333,37300.0
2014-08-08 10:00:00,82.84,82.91,82.64,82.84,31900.0,47.5276,47.5678,47.4129,47.5276,31900.0
2014-08-08 10:05:00,82.85,82.95,82.84,82.88,49300.0,47.5333,47.5907,47.5276,47.5506,49300.0
2014-08-08 10:10:00,82.88,82.95,82.84,82.86,26500.0,47.5506,47.5907,47.5276,47.5391,26500.0
2014-08-08 10:15:00,82.88,83.0,82.85,82.92,33500.0,47.5506,47.6194,47.5333,47.5735,33500.0
2014-08-08 10:20:00,82.92,82.96,82.8,82.91,29000.0,47.5735,47.5965,47.5047,47.5678,29000.0
2014-08-08 10:25:00,82.92,82.92,82.77,82.86,56600.0,47.5735,47.5735,47.4874,47.5391,56600.0
2014-08-08 10:30:00,82.87,82.94,82.85,82.88,74200.0,47.5448,47.585,47.5333,47.5506,74200.0
2014-08-08 10:35:00,82.89,82.98,82.82,82.96,37100.0,47.5563,47.6079,47.5161,47.5965,37100.0
2014-08-08 10:40:00,82.96,83.14,82.94,83.05,33800.0,47.5965,47.6997,47.585,47.6481,33800.0
2014-08-08 10:45:00,83.05,83.2,83.04,83.14,44300.0,47.6481,47.7342,47.6424,47.6997,44300.0
2014-08-08 10:50:00,83.15,83.16,83.03,83.03,38500.0,47.7055,47.7112,47.6366,47.6366,38500.0
2014-08-08 10:55:00,83.04,83.09,83.01,83.07,26100.0,47.6424,47.671,47.6251,47.6596,26100.0
2014-08-08 11:00:00,83.07,83.08,82.91,82.92,29900.0,47.6596,47.6653,47.5678,47.5735,29900.0
2014-08-08 11:05:00,82.92,83.05,82.92,83.04,27900.0,47.5735,47.6481,47.5735,47.6424,27900.0
2014-08-08 11:10:00,83.05,83.09,83.02,83.07,27800.0,47.6481,47.671,47.6309,47.6596,27800.0
2014-08-08 11:15:00,83.06,83.09,82.99,83.04,12200.0,47.6538,47.671,47.6137,47.6424,12200.0
2014-08-08 11:20:00,83.03,83.1,83.02,83.05,16600.0,47.6366,47.6768,47.6309,47.6481,16600.0
2014-08-08 11:25:00,83.08,83.1,83.0,83.01,19300.0,47.6653,47.6768,47.6194,47.6251,19300.0
2014-08-08 11:30:00,83.0,83.15,83.0,83.15,45300.0,47.6194,47.7055,47.6194,47.7055,45300.0
2014-08-08 11:35:00,83.16,83.19,83.05,83.08,36000.0,47.7112,47.7284,47.6481,47.6653,36000.0
2014-08-08 11:40:00,83.08,83.1,83.03,83.1,18500.0,47.6653,47.6768,47.6366,47.6768,18500.0
2014-08-08 11:45:00,83.08,83.11,83.07,83.11,9600.0,47.6653,47.6825,47.6596,47.6825,9600.0
2014-08-08 11:50:00,83.13,83.17,83.11,83.14,20100.0,47.694,47.7169,47.6825,47.6997,20100.0
2014-08-08 11:55:00,83.14,83.24,83.14,83.21,31000.0,47.6997,47.7571,47.6997,47.7399,31000.0
2014-08-08 12:00:00,83.2,83.24,83.13,83.16,22500.0,47.7342,47.7571,47.694,47.7112,22500.0
2014-08-08 12:05:00,83.17,83.19,83.11,83.14,15200.0,47.7169,47.7284,47.6825,47.6997,15200.0
2014-08-08 12:10:00,83.13,83.22,83.13,83.18,16300.0,47.694,47.7456,47.694,47.7227,16300.0
2014-08-08 12:15:00,83.19,83.2,83.16,83.17,13600.0,47.7284,47.7342,47.7112,47.7169,13600.0
2014-08-08 12:20:00,83.16,83.2,83.15,83.17,14000.0,47.7112,47.7342,47.7055,47.7169,14000.0
2014-08-08 12:25:00,83.16,83.18,83.15,83.15,16400.0,47.7112,47.7227,47.7055,47.7055,16400.0
2014-08-08 12:30:00,83.15,83.15,83.06,83.08,13300.0,47.7055,47.7055,47.6538,47.6653,13300.0
2014-08-08 12:35:00,83.08,83.17,83.07,83.16,34500.0,47.6653,47.7169,47.6596,47.7112,34500.0
2014-08-08 12:40:00,83.16,83.29,83.13,83.25,80500.0,47.7112,47.7858,47.694,47.7628,80500.0
2014-08-08 12:45:00,83.26,83.45,83.26,83.42,111700.0,47.7686,47.8776,47.7686,47.8604,111700.0
2014-08-08 12:50:00,83.41,83.51,83.39,83.5,113500.0,47.8546,47.912,47.8432,47.9063,113500.0
2014-08-08 12:55:00,83.5,83.61,83.41,83.41,102300.0,47.9063,47.9694,47.8546,47.8546,102300.0
2014-08-08 13:00:00,83.38,83.41,83.36,83.37,17800.0,47.8374,47.8546,47.8259,47.8317,17800.0
2014-08-08 13:05:00,83.38,83.39,83.29,83.31,15500.0,47.8374,47.8432,47.7858,47.7973,15500.0
2014-08-08 13:10:00,83.32,83.49,83.31,83.42,94600.0,47.803,47.9005,47.7973,47.8604,94600.0
2014-08-08 13:15:00,83.42,83.6,83.38,83.6,54300.0,47.8604,47.9636,47.8374,47.9636,54300.0
2014-08-08 13:20:00,83.59,83.69,83.55,83.69,34400.0,47.9579,48.0153,47.935,48.0153,34400.0
2014-08-08 13:25:00,83.68,83.76,83.66,83.66,26900.0,48.0095,48.0554,47.9981,47.9981,26900.0
2014-08-08 13:30:00,83.67,83.69,83.58,83.62,61700.0,48.0038,48.0153,47.9522,47.9751,61700.0
2014-08-08 13:35:00,83.62,83.63,83.59,83.63,18700.0,47.9751,47.9809,47.9579,47.9809,18700.0
2014-08-08 13:40:00,83.63,83.68,83.62,83.65,11300.0,47.9809,48.0095,47.9751,47.9923,11300.0
2014-08-08 13:45:00,83.64,83.67,83.61,83.63,17400.0,47.9866,48.0038,47.9694,47.9809,17400.0
2014-08-08 13:50:00,83.66,83.66,83.61,83.61,14100.0,47.9981,47.9981,47.9694,47.9694,14100.0
2014-08-08 13:55:00,83.61,83.65,83.57,83.64,15200.0,47.9694,47.9923,47.9464,47.9866,15200.0
2014-08-08 14:00:00,83.65,83.66,83.59,83.63,21200.0,47.9923,47.9981,47.9579,47.9809,21200.0
2014-08-08 14:05:00,83.63,83.7,83.63,83.66,46200.0,47.9809,48.021,47.9809,47.9981,46200.0
2014-08-08 14:10:00,83.66,83.7,83.62,83.7,62100.0,47.9981,48.021,47.9751,48.021,62100.0
2014-08-08 14:15:00,83.69,83.81,83.69,83.7,99000.0,48.0153,48.0841,48.0153,48.021,99000.0
2014-08-08 14:20:00,83.72,83.73,83.66,83.7,13700.0,48.0325,48.0382,47.9981,48.021,13700.0
2014-08-08 14:25:00,83.7,83.76,83.69,83.73,19000.0,48.021,48.0554,48.0153,48.0382,19000.0
2014-08-08 14:30:00,83.74,83.78,83.7,83.71,32600.0,48.044,48.0669,48.021,48.0268,32600.0
2014-08-08 14:35:00,83.71,83.73,83.69,83.72,16600.0,48.0268,48.0382,48.0153,48.0325,16600.0
2014-08-08 14:40:00,83.72,83.73,83.64,83.66,30500.0,48.0325,48.0382,47.9866,47.9981,30500.0
2014-08-08 14:45:00,83.66,83.7,83.65,83.66,19200.0,47.9981,48.021,47.9923,47.9981,19200.0
2014-08-08 14:50:00,83.65,83.68,83.64,83.67,11500.0,47.9923,48.0095,47.9866,48.0038,11500.0
2014-08-08 14:55:00,83.67,83.69,83.58,83.59,24700.0,48.0038,48.0153,47.9522,47.9579,24700.0
2014-08-08 15:00:00,83.6,83.61,83.55,83.59,22100.0,47.9636,47.9694,47.935,47.9579,22100.0
2014-08-08 15:05:00,83.6,83.63,83.54,83.56,25600.0,47.9636,47.9809,47.9292,47.9407,25600.0
2014-08-08 15:10:00,83.56,83.6,83.53,83.58,19000.0,47.9407,47.9636,47.9235,47.9522,19000.0
2014-08-08 15:15:00,83.57,83.62,83.56,83.57,40200.0,47.9464,47.9751,47.9407,47.9464,40200.0
2014-08-08 15:20:00,83.56,83.62,83.55,83.59,32300.0,47.9407,47.9751,47.935,47.9579,32300.0
2014-08-08 15:25:00,83.59,83.65,83.57,83.64,34000.0,47.9579,47.9923,47.9464,47.9866,34000.0
2014-08-08 15:30:00,83.64,83.68,83.62,83.64,47600.0,47.9866,48.0095,47.9751,47.9866,47600.0
2014-08-08 15:35:00,83.63,83.72,83.63,83.72,52700.0,47.9809,48.0325,47.9809,48.0325,52700.0
2014-08-08 15:40:00,83.72,83.78,83.71,83.76,75000.0,48.0325,48.0669,48.0268,48.0554,75000.0
2014-08-08 15:45:00,83.77,83.79,83.74,83.77,85100.0,48.0612,48.0727,48.044,48.0612,85100.0
2014-08-08 15:50:00,83.77,83.85,83.76,83.85,88200.0,48.0612,48.1071,48.0554,48.1071,88200.0
2014-08-08 15:55:00,83.84,83.95,83.8,83.83,261400.0,48.1013,48.1644,48.0784,48.0956,261400.0
2014-08-11 09:30:00,83.97,84.11,83.75,83.84,86900.0,48.1759,48.2562,48.0497,48.1013,86900.0
2014-08-11 09:35:00,83.87,84.16,83.87,84.09,17400.0,48.1185,48.2849,48.1185,48.2448,17400.0
2014-08-11 09:40:00,84.09,84.39,84.09,84.3,44900.0,48.2448,48.4169,48.2448,48.3653,44900.0
2014-08-11 09:45:00,84.32,84.53,84.31,84.46,36600.0,48.3767,48.4972,48.371,48.457,36600.0
2014-08-11 09:50:00,84.47,84.78,84.47,84.78,104900.0,48.4628,48.6406,48.4628,48.6406,104900.0
2014-08-11 09:55:00,84.77,84.81,84.53,84.68,86700.0,48.6349,48.6579,48.4972,48.5833,86700.0
2014-08-11 10:00:00,84.7,84.81,84.66,84.74,50500.0,48.5947,48.6579,48.5718,48.6177,50500.0
2014-08-11 10:05:00,84.75,84.86,84.63,84.64,64100.0,48.6234,48.6865,48.5546,48.5603,64100.0
2014-08-11 10:10:00,84.64,84.66,84.47,84.59,57700.0,48.5603,48.5718,48.4628,48.5316,57700.0
2014-08-11 10:15:00,84.6,84.62,84.51,84.53,45100.0,48.5374,48.5488,48.4857,48.4972,45100.0
2014-08-11 10:20:00,84.53,84.55,84.32,84.37,26800.0,48.4972,48.5087,48.3767,48.4054,26800.0
2014-08-11 10:25:00,84.37,84.47,84.37,84.45,14300.0,48.4054,48.4628,48.4054,48.4513,14300.0
2014-08-11 10:30:00,84.45,84.49,84.39,84.45,25600.0,48.4513,48.4743,48.4169,48.4513,25600.0
2014-08-11 10:35:00,84.45,84.47,84.41,84.44,27600.0,48.4513,48.4628,48.4284,48.4456,27600.0
2014-08-11 10:40:00,84.44,84.46,84.36,84.45,28300.0,48.4456,48.457,48.3997,48.4513,28300.0
2014-08-11 10:45:00,84.46,84.48,84.42,84.46,24800.0,48.457,48.4685,48.4341,48.457,24800.0
2014-08-11 10:50:00,84.47,84.47,84.35,84.41,23700.0,48.4628,48.4628,48.3939,48.4284,23700.0
2014-08-11 10:55:00,84.41,84.43,84.35,84.43,28700.0,48.4284,48.4398,48.3939,48.4398,28700.0
2014-08-11 11:00:00,84.43,84.51,84.41,84.44,21800.0,48.4398,48.4857,48.4284,48.4456,21800.0
2014-08-11 11:05:00,84.45,84.55,84.45,84.53,19700.0,48.4513,48.5087,48.4513,48.4972,19700.0
2014-08-11 11:10:00,84.53,84.63,84.51,84.54,44200.0,48.4972,48.5546,48.4857,48.5029,44200.0
2014-08-11 11:15:00,84.55,84.61,84.53,84.58,21900.0,48.5087,48.5431,48.4972,48.5259,21900.0
2014-08-11 11:20:00,84.58,84.62,84.46,84.48,30600.0,48.5259,48.5488,48.457,48.4685,30600.0
2014-08-11 11:25:00,84.49,84.49,84.38,84.43,17500.0,48.4743,48.4743,48.4112,48.4398,17500.0
2014-08-11 11:30:00,84.43,84.51,84.39,84.48,24700.0,48.4398,48.4857,48.4169,48.4685,24700.0
2014-08-11 11:35:00,84.48,84.59,84.48,84.58,19500.0,48.4685,48.5316,48.4685,48.5259,19500.0
2014-08-11 11:40:00,84.59,84.75,84.59,84.74,22500.0,48.5316,48.6234,48.5316,48.6177,22500.0
2014-08-11 11:45:00,84.75,84.78,84.7,84.72,48900.0,48.6234,48.6406,48.5947,48.6062,48900.0
2014-08-11 11:50:00,84.73,84.86,84.73,84.86,35400.0,48.612,48.6865,48.612,48.6865,35400.0
2014-08-11 11:55:00,84.86,84.9,84.79,84.79,51600.0,48.6865,48.7095,48.6464,48.6464,51600.0
2014-08-11 12:00:00,84.8,84.8,84.68,84.69,22500.0,48.6521,48.6521,48.5833,48.589,22500.0
2014-08-11 12:05:00,84.69,84.75,84.67,84.68,20800.0,48.589,48.6234,48.5775,48.5833,20800.0
2014-08-11 12:10:00,84.69,84.69,84.62,84.64,20200.0,48.589,48.589,48.5488,48.5603,20200.0
2014-08-11 12:15:00,84.65,84.67,84.64,84.66,14900.0,48.5661,48.5775,48.5603,48.5718,14900.0
2014-08-11 12:20:00,84.67,84.76,84.66,84.76,25800.0,48.5775,48.6292,48.5718,48.6292,25800.0
2014-08-11 12:25:00,84.75,84.77,84.69,84.73,30600.0,48.6234,48.6349,48.589,48.612,30600.0
2014-08-11 12:30:00,84.73,84.77,84.7,84.77,39400.0,48.612,48.6349,48.5947,48.6349,39400.0
2014-08-11 12:35:00,84.77,84.77,84.68,84.74,15300.0,48.6349,48.6349,48.5833,48.6177,15300.0
2014-08-11 12:40:00,84.74,84.8,84.74,84.78,18800.0,48.6177,48.6521,48.6177,48.6406,18800.0
2014-08-11 12:45:00,84.79,84.81,84.74,84.76,25800.0,48.6464,48.6579,48.6177,48.6292,25800.0
2014-08-11 12:50:00,84.76,84.79,84.73,84.78,23200.0,48.6292,48.6464,48.612,48.6406,23200.0
2014-08-11 12:55:00,84.78,84.89,84.78,84.87,35000.0,48.6406,48.7038,48.6406,48.6923,35000.0
2014-08-11 13:00:00,84.87,84.91,84.85,84.88,74000.0,48.6923,48.7152,48.6808,48.698,74000.0
2014-08-11 13:05:00,84.87,84.88,84.82,84.87,19200.0,48.6923,48.698,48.6636,48.6923,19200.0
2014-08-11 13:10:00,84.87,84.92,84.87,84.91,23000.0,48.6923,48.721,48.6923,48.7152,23000.0
2014-08-11 13:15:00,84.92,84.92,84.86,84.91,17500.0,48.721,48.721,48.6865,48.7152,17500.0
2014-08-11 13:20:00,84.92,84.96,84.88,84.9,29200.0,48.721,48.7439,48.698,48.7095,29200.0
2014-08-11 13:25:00,84.9,84.91,84.82,84.83,13900.0,48.7095,48.7152,48.6636,48.6693,13900.0
2014-08-11 13:30:00,84.82,84.83,84.75,84.76,25000.0,48.6636,48.6693,48.6234,48.6292,25000.0
2014-08-11 13:35:00,84.77,84.78,84.73,84.74,14400.0,48.6349,48.6406,48.612,48.6177,14400.0
2014-08-11 13:40:00,84.74,84.78,84.73,84.74,11800.0,48.6177,48.6406,48.612,48.6177,11800.0
2014-08-11 13:45:00,84.74,84.76,84.73,84.76,19100.0,48.6177,48.6292,48.612,48.6292,19100.0
2014-08-11 13:50:00,84.77,84.77,84.68,84.71,18800.0,48.6349,48.6349,48.5833,48.6005,18800.0
2014-08-11 13:55:00,84.71,84.72,84.64,84.64,20000.0,48.6005,48.6062,48.5603,48.5603,20000.0
2014-08-11 14:00:00,84.64,84.65,84.59,84.61,18700.0,48.5603,48.5661,48.5316,48.5431,18700.0
2014-08-11 14:05:00,84.61,84.63,84.59,84.63,10500.0,48.5431,48.5546,48.5316,48.5546,10500.0
2014-08-11 14:10:00,84.62,84.62,84.59,84.61,11500.0,48.5488,48.5488,48.5316,48.5431,11500.0
2014-08-11 14:15:00,84.61,84.73,84.61,84.7,23300.0,48.5431,48.612,48.5431,48.5947,23300.0
2014-08-11 14:20:00,84.7,84.73,84.69,84.7,15400.0,48.5947,48.612,48.589,48.5947,15400.0
2014-08-11 14:25:00,84.7,84.7,84.63,84.63,11900.0,48.5947,48.5947,48.5546,48.5546,11900.0
2014-08-11 14:30:00,84.63,84.67,84.59,84.66,14600.0,48.5546,48.5775,48.5316,48.5718,14600.0
2014-08-11 14:35:00,84.66,84.69,84.63,84.66,17100.0,48.5718,48.589,48.5546,48.5718,17100.0
2014-08-11 14:40:00,84.67,84.68,84.62,84.65,18300.0,48.5775,48.5833,48.5488,48.5661,18300.0
2014-08-11 14:45:00,84.65,84.7,84.65,84.67,28200.0,48.5661,48.5947,48.5661,48.5775,28200.0
2014-08-11 14:50:00,84.67,84.7,84.65,84.67,14500.0,48.5775,48.5947,48.5661,48.5775,14500.0
2014-08-11 14:55:00,84.66,84.69,84.62,84.63,19600.0,48.5718,48.589,48.5488,48.5546,19600.0
2014-08-11 15:00:00,84.63,84.65,84.61,84.64,31000.0,48.5546,48.5661,48.5431,48.5603,31000.0
2014-08-11 15:05:00,84.64,84.68,84.64,84.67,23800.0,48.5603,48.5833,48.5603,48.5775,23800.0
2014-08-11 15:10:00,84.66,84.7,84.65,84.66,31200.0,48.5718,48.5947,48.5661,48.5718,31200.0
2014-08-11 15:15:00,84.67,84.68,84.57,84.59,84000.0,48.5775,48.5833,48.5202,48.5316,84000.0
2014-08-11 15:20:00,84.59,84.6,84.51,84.55,24200.0,48.5316,48.5374,48.4857,48.5087,24200.0
2014-08-11 15:25:00,84.54,84.55,84.43,84.43,37100.0,48.5029,48.5087,48.4398,48.4398,37100.0
2014-08-11 15:30:00,84.44,84.47,84.44,84.45,30000.0,48.4456,48.4628,48.4456,48.4513,30000.0
2014-08-11 15:35:00,84.46,84.47,84.44,84.46,36200.0,48.457,48.4628,48.4456,48.457,36200.0
2014-08-11 15:40:00,84.46,84.47,84.38,84.38,42000.0,48.457,48.4628,48.4112,48.4112,42000.0
2014-08-11 15:45:00,84.39,84.41,84.33,84.36,58700.0,48.4169,48.4284,48.3825,48.3997,58700.0
2014-08-11 15:50:00,84.35,84.45,84.35,84.43,75200.0,48.3939,48.4513,48.3939,48.4398,75200.0
2014-08-11 15:55:00,84.44,84.46,84.34,84.35,189600.0,48.4456,48.457,48.3882,48.3939,189600.0
2014-08-12 09:30:00,84.12,84.23,84.05,84.13,52600.0,48.262,48.3251,48.2218,48.2677,52600.0
2014-08-12 09:35:00,84.09,84.15,84.05,84.11,20800.0,48.2448,48.2792,48.2218,48.2562,20800.0
2014-08-12 09:40:00,84.11,84.17,84.07,84.14,24900.0,48.2562,48.2907,48.2333,48.2735,24900.0
2014-08-12 09:45:00,84.14,84.22,84.11,84.19,36500.0,48.2735,48.3194,48.2562,48.3021,36500.0
2014-08-12 09:50:00,84.19,84.2,84.04,84.05,29300.0,48.3021,48.3079,48.2161,48.2218,29300.0
2014-08-12 09:55:00,84.06,84.06,83.97,84.03,28700.0,48.2276,48.2276,48.1759,48.2103,28700.0
2014-08-12 10:00:00,84.03,84.06,83.99,84.06,40800.0,48.2103,48.2276,48.1874,48.2276,40800.0
2014-08-12 10:05:00,84.06,84.09,83.9,83.9,59800.0,48.2276,48.2448,48.1358,48.1358,59800.0
2014-08-12 10:10:00,83.89,83.97,83.85,83.94,40100.0,48.13,48.1759,48.1071,48.1587,40100.0
2014-08-12 10:15:00,83.95,84.0,83.92,83.97,42600.0,48.1644,48.1931,48.1472,48.1759,42600.0
2014-08-12 10:20:00,83.97,84.0,83.92,83.93,25700.0,48.1759,48.1931,48.1472,48.153,25700.0
2014-08-12 10:25:00,83.94,83.98,83.93,83.98,30500.0,48.1587,48.1817,48.153,48.1817,30500.0
2014-08-12 10:30:00,83.98,84.0,83.9,84.0,37200.0,48.1817,48.1931,48.1358,48.1931,37200.0
2014-08-12 10:35:00,84.0,84.07,83.97,84.04,28500.0,48.1931,48.2333,48.1759,48.2161,28500.0
2014-08-12 10:40:00,84.04,84.09,83.93,83.93,33000.0,48.2161,48.2448,48.153,48.153,33000.0
2014-08-12 10:45:00,83.94,83.94,83.82,83.82,32400.0,48.1587,48.1587,48.0899,48.0899,32400.0
2014-08-12 10:50:00,83.82,83.92,83.82,83.92,28300.0,48.0899,48.1472,48.0899,48.1472,28300.0
2014-08-12 10:55:00,83.94,83.94,83.87,83.91,41100.0,48.1587,48.1587,48.1185,48.1415,41100.0
2014-08-12 11:00:00,83.91,83.91,83.75,83.79,31400.0,48.1415,48.1415,48.0497,48.0727,31400.0
2014-08-12 11:05:00,83.79,83.81,83.74,83.79,23200.0,48.0727,48.0841,48.044,48.0727,23200.0
2014-08-12 11:10:00,83.8,83.84,83.77,83.82,27800.0,48.0784,48.1013,48.0612,48.0899,27800.0
2014-08-12 11:15:00,83.82,83.91,83.82,83.89,31000.0,48.0899,48.1415,48.0899,48.13,31000.0
2014-08-12 11:20:00,83.89,83.94,83.86,83.86,23300.0,48.13,48.1587,48.1128,48.1128,23300.0
2014-08-12 11:25:00,83.88,84.05,83.87,84.05,18600.0,48.1243,48.2218,48.1185,48.2218,18600.0
2014-08-12 11:30:00,84.06,84.15,84.03,84.1,39200.0,48.2276,48.2792,48.2103,48.2505,39200.0
2014-08-12 11:35:00,84.1,84.11,84.06,84.07,13200.0,48.2505,48.2562,48.2276,48.2333,13200.0
2014-08-12 11:40:00,84.06,84.08,84.06,84.08,17200.0,48.2276,48.239,48.2276,48.239,17200.0
2014-08-12 11:45:00,84.08,84.15,84.08,84.1,13300.0,48.239,48.2792,48.239,48.2505,13300.0
2014-08-12 11:50:00,84.09,84.12,84.08,84.1,12300.0,48.2448,48.262,48.239,48.2505,12300.0
2014-08-12 11:55:00,84.1,84.13,84.07,84.07,11900.0,48.2505,48.2677,48.2333,48.2333,11900.0
2014-08-12 12:00:00,84.07,84.07,84.0,84.01,15300.0,48.2333,48.2333,48.1931,48.1989,15300.0
2014-08-12 12:05:00,84.02,84.02,83.95,84.0,11300.0,48.2046,48.2046,48.1644,48.1931,11300.0
2014-08-12 12:10:00,84.01,84.04,83.99,84.01,12300.0,48.1989,48.2161,48.1874,48.1989,12300.0
2014-08-12 12:15:00,84.01,84.02,83.96,83.96,6300.0,48.1989,48.2046,48.1702,48.1702,6300.0
2014-08-12 12:20:00,83.97,83.99,83.94,83.96,11700.0,48.1759,48.1874,48.1587,48.1702,11700.0
2014-08-12 12:25:00,83.96,84.0,83.95,83.99,10100.0,48.1702,48.1931,48.1644,48.1874,10100.0
2014-08-12 12:30:00,83.99,84.03,83.99,84.03,5700.0,48.1874,48.2103,48.1874,48.2103,5700.0
2014-08-12 12:35:00,84.03,84.1,84.02,84.1,17600.0,48.2103,48.2505,48.2046,48.2505,17600.0
2014-08-12 12:40:00,84.1,84.19,84.09,84.17,16600.0,48.2505,48.3021,48.2448,48.2907,16600.0
2014-08-12 12:45:00,84.18,84.2,84.14,84.16,16900.0,48.2964,48.3079,48.2735,48.2849,16900.0
2014-08-12 12:50:00,84.15,84.16,84.12,84.16,12800.0,48.2792,48.2849,48.262,48.2849,12800.0
2014-08-12 12:55:00,84.15,84.2,84.13,84.13,9500.0,48.2792,48.3079,48.2677,48.2677,9500.0
2014-08-12 13:00:00,84.13,84.2,84.13,84.2,10800.0,48.2677,48.3079,48.2677,48.3079,10800.0
2014-08-12 13:05:00,84.2,84.23,84.16,84.16,10200.0,48.3079,48.3251,48.2849,48.2849,10200.0
2014-08-12 13:10:00,84.15,84.19,84.15,84.16,7500.0,48.2792,48.3021,48.2792,48.2849,7500.0
2014-08-12 13:15:00,84.16,84.21,84.15,84.2,8900.0,48.2849,48.3136,48.2792,48.3079,8900.0
2014-08-12 13:20:00,84.21,84.21,84.12,84.13,14000.0,48.3136,48.3136,48.262,48.2677,14000.0
2014-08-12 13:25:00,84.14,84.16,84.12,84.13,9400.0,48.2735,48.2849,48.262,48.2677,9400.0
2014-08-12 13:30:00,84.13,84.14,84.08,84.09,12500.0,48.2677,48.2735,48.239,48.2448,12500.0
2014-08-12 13:35:00,84.08,84.1,84.02,84.02,9900.0,48.239,48.2505,48.2046,48.2046,9900.0
2014-08-12 13:40:00,84.04,84.09,84.01,84.09,17900.0,48.2161,48.2448,48.1989,48.2448,17900.0
2014-08-12 13:45:00,84.09,84.1,84.03,84.07,7200.0,48.2448,48.2505,48.2103,48.2333,7200.0
2014-08-12 13:50:00,84.06,84.09,84.06,84.09,9500.0,48.2276,48.2448,48.2276,48.2448,9500.0
2014-08-12 13:55:00,84.08,84.11,84.07,84.08,13400.0,48.239,48.2562,48.2333,48.239,13400.0
2014-08-12 14:00:00,84.09,84.1,84.07,84.08,13200.0,48.2448,48.2505,48.2333,48.239,13200.0
2014-08-12 14:05:00,84.08,84.08,83.98,83.98,10700.0,48.239,48.239,48.1817,48.1817,10700.0
2014-08-12 14:10:00,83.99,84.0,83.93,83.96,9300.0,48.1874,48.1931,48.153,48.1702,9300.0
2014-08-12 14:15:00,83.96,84.02,83.96,84.02,12900.0,48.1702,48.2046,48.1702,48.2046,12900.0
2014-08-12 14:20:00,84.03,84.05,83.97,84.03,10900.0,48.2103,48.2218,48.1759,48.2103,10900.0
2014-08-12 14:25:00,84.03,84.08,83.96,84.0,20200.0,48.2103,48.239,48.1702,48.1931,20200.0
2014-08-12 14:30:00,84.0,84.03,83.94,84.01,13600.0,48.1931,48.2103,48.1587,48.1989,13600.0
2014-08-12 14:35:00,84.01,84.11,84.0,84.1,15300.0,48.1989,48.2562,48.1931,48.2505,15300.0
2014-08-12 14:40:00,84.09,84.16,84.06,84.09,17000.0,48.2448,48.2849,48.2276,48.2448,17000.0
2014-08-12 14:45:00,84.1,84.13,84.07,84.09,7600.0,48.2505,48.2677,48.2333,48.2448,7600.0
2014-08-12 14:50:00,84.08,84.11,84.08,84.1,23800.0,48.239,48.2562,48.239,48.2505,23800.0
2014-08-12 14:55:00,84.1,84.15,84.09,84.09,12200.0,48.2505,48.2792,48.2448,48.2448,12200.0
2014-08-12 15:00:00,84.08,84.14,84.08,84.11,11000.0,48.239,48.2735,48.239,48.2562,11000.0
2014-08-12 15:05:00,84.11,84.15,84.1,84.13,17900.0,48.2562,48.2792,48.2505,48.2677,17900.0
2014-08-12 15:10:00,84.14,84.15,84.12,84.14,13500.0,48.2735,48.2792,48.262,48.2735,13500.0
2014-08-12 15:15:00,84.15,84.17,84.11,84.13,23700.0,48.2792,48.2907,48.2562,48.2677,23700.0
2014-08-12 15:20:00,84.12,84.15,84.1,84.14,21400.0,48.262,48.2792,48.2505,48.2735,21400.0
2014-08-12 15:25:00,84.14,84.15,84.1,84.12,26000.0,48.2735,48.2792,48.2505,48.262,26000.0
2014-08-12 15:30:00,84.11,84.17,84.09,84.14,29100.0,48.2562,48.2907,48.2448,48.2735,29100.0
2014-08-12 15:35:00,84.15,84.22,84.13,84.21,21800.0,48.2792,48.3194,48.2677,48.3136,21800.0
2014-08-12 15:40:00,84.2,84.25,84.17,84.23,34700.0,48.3079,48.3366,48.2907,48.3251,34700.0
2014-08-12 15:45:00,84.23,84.26,84.21,84.24,42400.0,48.3251,48.3423,48.3136,48.3308,42400.0
2014-08-12 15:50:00,84.23,84.25,84.17,84.2,48800.0,48.3251,48.3366,48.2907,48.3079,48800.0
2014-08-12 15:55:00,84.2,84.23,84.18,84.18,95900.0,48.3079,48.3251,48.2964,48.2964,95900.0
2014-08-13 09:30:00,84.44,84.82,84.38,84.7,78900.0,48.4456,48.6636,48.4112,48.5947,78900.0
2014-08-13 09:35:00,84.72,84.73,84.6,84.66,13700.0,48.6062,48.612,48.5374,48.5718,13700.0
2014-08-13 09:40:00,84.62,84.66,84.54,84.54,14900.0,48.5488,48.5718,48.5029,48.5029,14900.0
2014-08-13 09:45:00,84.55,84.59,84.37,84.39,16600.0,48.5087,48.5316,48.4054,48.4169,16600.0
2014-08-13 09:50:00,84.42,84.45,84.33,84.41,21300.0,48.4341,48.4513,48.3825,48.4284,21300.0
2014-08-13 09:55:00,84.37,84.39,84.35,84.38,20200.0,48.4054,48.4169,48.3939,48.4112,20200.0
2014-08-13 10:00:00,84.38,84.38,84.23,84.28,50100.0,48.4112,48.4112,48.3251,48.3538,50100.0
2014-08-13 10:05:00,84.27,84.44,84.25,84.3,41300.0,48.348,48.4456,48.3366,48.3653,41300.0
2014-08-13 10:10:00,84.29,84.35,84.27,84.3,38800.0,48.3595,48.3939,48.348,48.3653,38800.0
2014-08-13 10:15:00,84.3,84.31,84.23,84.26,20800.0,48.3653,48.371,48.3251,48.3423,20800.0
2014-08-13 10:20:00,84.25,84.37,84.25,84.34,35700.0,48.3366,48.4054,48.3366,48.3882,35700.0
2014-08-13 10:25:00,84.34,84.37,84.29,84.33,31600.0,48.3882,48.4054,48.3595,48.3825,31600.0
2014-08-13 10:30:00,84.34,84.41,84.32,84.37,26300.0,48.3882,48.4284,48.3767,48.4054,26300.0
2014-08-13 10:35:00,84.38,84.41,84.33,84.4,23500.0,48.4112,48.4284,48.3825,48.4226,23500.0
2014-08-13 10:40:00,84.41,84.45,84.37,84.42,21400.0,48.4284,48.4513,48.4054,48.4341,21400.0
2014-08-13 10:45:00,84.42,84.43,84.35,84.36,30100.0,48.4341,48.4398,48.3939,48.3997,30100.0
2014-08-13 10:50:00,84.37,84.41,84.35,84.37,27000.0,48.4054,48.4284,48.3939,48.4054,27000.0
2014-08-13 10:55:00,84.38,84.44,84.37,84.41,27300.0,48.4112,48.4456,48.4054,48.4284,27300.0
2014-08-13 11:00:00,84.41,84.52,84.4,84.47,18000.0,48.4284,48.4915,48.4226,48.4628,18000.0
2014-08-13 11:05:00,84.48,84.62,84.48,84.61,24800.0,48.4685,48.5488,48.4685,48.5431,24800.0
2014-08-13 11:10:00,84.64,84.7,84.58,84.65,42700.0,48.5603,48.5947,48.5259,48.5661,42700.0
2014-08-13 11:15:00,84.64,84.65,84.51,84.58,22900.0,48.5603,48.5661,48.4857,48.5259,22900.0
2014-08-13 11:20:00,84.58,84.6,84.54,84.58,18900.0,48.5259,48.5374,48.5029,48.5259,18900.0
2014-08-13 11:25:00,84.59,84.6,84.54,84.59,34300.0,48.5316,48.5374,48.5029,48.5316,34300.0
2014-08-13 11:30:00,84.59,84.62,84.55,84.61,16000.0,48.5316,48.5488,48.5087,48.5431,16000.0
2014-08-13 11:35:00,84.6,84.63,84.56,84.58,24800.0,48.5374,48.5546,48.5144,48.5259,24800.0
2014-08-13 11:40:00,84.59,84.61,84.52,84.54,14300.0,48.5316,48.5431,48.4915,48.5029,14300.0
2014-08-13 11:45:00,84.53,84.56,84.48,84.51,28400.0,48.4972,48.5144,48.4685,48.4857,28400.0
2014-08-13 11:50:00,84.49,84.52,84.47,84.48,17300.0,48.4743,48.4915,48.4628,48.4685,17300.0
2014-08-13 11:55:00,84.48,84.53,84.48,84.51,14200.0,48.4685,48.4972,48.4685,48.4857,14200.0
2014-08-13 12:00:00,84.51,84.6,84.51,84.55,21700.0,48.4857,48.5374,48.4857,48.5087,21700.0
2014-08-13 12:05:00,84.56,84.56,84.5,84.52,18800.0,48.5144,48.5144,48.48,48.4915,18800.0
2014-08-13 12:10:00,84.53,84.56,84.49,84.52,13200.0,48.4972,48.5144,48.4743,48.4915,13200.0
2014-08-13 12:15:00,84.52,84.54,84.46,84.5,10000.0,48.4915,48.5029,48.457,48.48,10000.0
2014-08-13 12:20:00,84.49,84.5,84.39,84.44,28400.0,48.4743,48.48,48.4169,48.4456,28400.0
2014-08-13 12:25:00,84.44,84.54,84.44,84.54,13400.0,48.4456,48.5029,48.4456,48.5029,13400.0
2014-08-13 12:30:00,84.52,84.55,84.49,84.55,15000.0,48.4915,48.5087,48.4743,48.5087,15000.0
2014-08-13 12:35:00,84.54,84.55,84.5,84.5,12900.0,48.5029,48.5087,48.48,48.48,12900.0
2014-08-13 12:40:00,84.51,84.55,84.49,84.54,11600.0,48.4857,48.5087,48.4743,48.5029,11600.0
2014-08-13 12:45:00,84.55,84.59,84.53,84.56,28700.0,48.5087,48.5316,48.4972,48.5144,28700.0
2014-08-13 12:50:00,84.57,84.58,84.53,84.56,10200.0,48.5202,48.5259,48.4972,48.5144,10200.0
2014-08-13 12:55:00,84.56,84.58,84.51,84.53,14700.0,48.5144,48.5259,48.4857,48.4972,14700.0
2014-08-13 13:00:00,84.54,84.57,84.52,84.52,7000.0,48.5029,48.5202,48.4915,48.4915,7000.0
2014-08-13 13:05:00,84.52,84.53,84.48,84.49,10400.0,48.4915,48.4972,48.4685,48.4743,10400.0
2014-08-13 13:10:00,84.51,84.54,84.5,84.51,12900.0,48.4857,48.5029,48.48,48.4857,12900.0
2014-08-13 13:15:00,84.5,84.51,84.45,84.49,28800.0,48.48,48.4857,48.4513,48.4743,28800.0
2014-08-13 13:20:00,84.49,84.53,84.42,84.49,19700.0,48.4743,48.4972,48.4341,48.4743,19700.0
2014-08-13 13:25:00,84.49,84.5,84.45,84.46,7100.0,48.4743,48.48,48.4513,48.457,7100.0
2014-08-13 13:30:00,84.44,84.49,84.41,84.41,8800.0,48.4456,48.4743,48.4284,48.4284,8800.0
2014-08-13 13:35:00,84.41,84.47,84.41,84.45,14000.0,48.4284,48.4628,48.4284,48.4513,14000.0
2014-08-13 13:40:00,84.46,84.55,84.45,84.54,21100.0,48.457,48.5087,48.4513,48.5029,21100.0
2014-08-13 13:45:00,84.53,84.56,84.51,84.54,11000.0,48.4972,48.5144,48.4857,48.5029,11000.0
2014-08-13 13:50:00,84.55,84.55,84.48,84.52,11000.0,48.5087,48.5087,48.4685,48.4915,11000.0
2014-08-13 13:55:00,84.52,84.52,84.47,84.5,11500.0,48.4915,48.4915,48.4628,48.48,11500.0
2014-08-13 14:00:00,84.49,84.54,84.48,84.51,25300.0,48.4743,48.5029,48.4685,48.4857,25300.0
2014-08-13 14:05:00,84.51,84.52,84.41,84.42,46500.0,48.4857,48.4915,48.4284,48.4341,46500.0
2014-08-13 14:10:00,84.42,84.44,84.39,84.44,26300.0,48.4341,48.4456,48.4169,48.4456,26300.0
2014-08-13 14:15:00,84.44,84.46,84.41,84.41,10600.0,48.4456,48.457,48.4284,48.4284,10600.0
2014-08-13 14:20:00,84.4,84.4,84.32,84.36,30000.0,48.4226,48.4226,48.3767,48.3997,30000.0
2014-08-13 14:25:00,84.36,84.43,84.33,84.36,26600.0,48.3997,48.4398,48.3825,48.3997,26600.0
2014-08-13 14:30:00,84.35,84.44,84.35,84.44,15200.0,48.3939,48.4456,48.3939,48.4456,15200.0
2014-08-13 14:35:00,84.43,84.45,84.38,84.4,12900.0,48.4398,48.4513,48.4112,48.4226,12900.0
2014-08-13 14:40:00,84.4,84.42,84.35,84.37,13100.0,48.4226,48.4341,48.3939,48.4054,13100.0
2014-08-13 14:45:00,84.37,84.37,84.34,84.36,20200.0,48.4054,48.4054,48.3882,48.3997,20200.0
2014-08-13 14:50:00,84.36,84.38,84.33,84.36,22200.0,48.3997,48.4112,48.3825,48.3997,22200.0
2014-08-13 14:55:00,84.36,84.4,84.36,84.4,11900.0,48.3997,48.4226,48.3997,48.4226,11900.0
2014-08-13 15:00:00,84.39,84.4,84.33,84.36,18900.0,48.4169,48.4226,48.3825,48.3997,18900.0
2014-08-13 15:05:00,84.38,84.41,84.34,84.35,26200.0,48.4112,48.4284,48.3882,48.3939,26200.0
2014-08-13 15:10:00,84.35,84.38,84.33,84.36,22900.0,48.3939,48.4112,48.3825,48.3997,22900.0
2014-08-13 15:15:00,84.35,84.41,84.33,84.4,27400.0,48.3939,48.4284,48.3825,48.4226,27400.0
2014-08-13 15:20:00,84.39,84.44,84.38,84.43,23700.0,48.4169,48.4456,48.4112,48.4398,23700.0
2014-08-13 15:25:00,84.43,84.45,84.35,84.35,22500.0,48.4398,48.4513,48.3939,48.3939,22500.0
2014-08-13 15:30:00,84.34,84.34,84.31,84.33,23600.0,48.3882,48.3882,48.371,48.3825,23600.0
2014-08-13 15:35:00,84.33,84.35,84.33,84.34,23100.0,48.3825,48.3939,48.3825,48.3882,23100.0
2014-08-13 15:40:00,84.35,84.36,84.31,84.35,72500.0,48.3939,48.3997,48.371,48.3939,72500.0
2014-08-13 15:45:00,84.36,84.42,84.35,84.4,56800.0,48.3997,48.4341,48.3939,48.4226,56800.0
2014-08-13 15:50:00,84.41,84.45,84.39,84.44,50600.0,48.4284,48.4513,48.4169,48.4456,50600.0
2014-08-13 15:55:00,84.45,84.47,84.39,84.47,135200.0,48.4513,48.4628,48.4169,48.4628,135200.0
2014-08-14 09:30:00,84.49,84.86,84.47,84.66,64100.0,48.4743,48.6865,48.4628,48.5718,64100.0
2014-08-14 09:35:00,84.66,84.76,84.63,84.71,22500.0,48.5718,48.6292,48.5546,48.6005,22500.0
2014-08-14 09:40:00,84.71,84.78,84.61,84.67,47600.0,48.6005,48.6406,48.5431,48.5775,47600.0
2014-08-14 09:45:00,84.65,84.82,84.63,84.82,64000.0,48.5661,48.6636,48.5546,48.6636,64000.0
2014-08-14 09:50:00,84.82,84.89,84.8,84.87,30000.0,48.6636,48.7038,48.6521,48.6923,30000.0
2014-08-14 09:55:00,84.87,84.87,84.78,84.8,22200.0,48.6923,48.6923,48.6406,48.6521,22200.0
2014-08-14 10:00:00,84.81,84.87,84.8,84.81,29000.0,48.6579,48.6923,48.6521,48.6579,29000.0
2014-08-14 10:05:00,84.81,84.84,84.75,84.79,21100.0,48.6579,48.6751,48.6234,48.6464,21100.0
2014-08-14 10:10:00,84.78,84.86,84.74,84.83,25500.0,48.6406,48.6865,48.6177,48.6693,25500.0
2014-08-14 10:15:00,84.84,84.87,84.81,84.82,14600.0,48.6751,48.6923,48.6579,48.6636,14600.0
2014-08-14 10:20:00,84.82,84.9,84.82,84.87,26900.0,48.6636,48.7095,48.6636,48.6923,26900.0
2014-08-14 10:25:00,84.88,84.98,84.88,84.96,46100.0,48.698,48.7554,48.698,48.7439,46100.0
2014-08-14 10:30:00,84.96,84.99,84.9,84.92,59700.0,48.7439,48.7611,48.7095,48.721,59700.0
2014-08-14 10:35:00,84.9,84.98,84.89,84.9,47700.0,48.7095,48.7554,48.7038,48.7095,47700.0
2014-08-14 10:40:00,84.9,84.91,84.78,84.78,15200.0,48.7095,48.7152,48.6406,48.6406,15200.0
2014-08-14 10:45:00,84.78,84.82,84.75,84.77,13700.0,48.6406,48.6636,48.6234,48.6349,13700.0
2014-08-14 10:50:00,84.76,84.76,84.64,84.64,9200.0,48.6292,48.6292,48.5603,48.5603,9200.0
2014-08-14 10:55:00,84.65,84.66,84.6,84.61,15000.0,48.5661,48.5718,48.5374,48.5431,15000.0
2014-08-14 11:00:00,84.62,84.64,84.58,84.64,10700.0,48.5488,48.5603,48.5259,48.5603,10700.0
2014-08-14 11:05:00,84.65,84.79,84.65,84.79,18400.0,48.5661,48.6464,48.5661,48.6464,18400.0
2014-08-14 11:10:00,84.79,84.86,84.79,84.84,44200.0,48.6464,48.6865,48.6464,48.6751,44200.0
2014-08-14 11:15:00,84.84,84.87,84.81,84.87,19400.0,48.6751,48.6923,48.6579,48.6923,19400.0
2014-08-14 11:20:00,84.88,84.9,84.85,84.87,9400.0,48.698,48.7095,48.6808,48.6923,9400.0
2014-08-14 11:25:00,84.87,84.87,84.8,84.8,6800.0,48.6923,48.6923,48.6521,48.6521,6800.0
2014-08-14 11:30:00,84.82,84.93,84.82,84.91,14700.0,48.6636,48.7267,48.6636,48.7152,14700.0
2014-08-14 11:35:00,84.91,84.91,84.83,84.83,12100.0,48.7152,48.7152,48.6693,48.6693,12100.0
2014-08-14 11:40:00,84.85,84.88,84.84,84.84,6900.0,48.6808,48.698,48.6751,48.6751,6900.0
2014-08-14 11:45:00,84.86,84.9,84.85,84.88,5600.0,48.6865,48.7095,48.6808,48.698,5600.0
2014-08-14 11:50:00,84.87,84.87,84.83,84.84,4300.0,48.6923,48.6923,48.6693,48.6751,4300.0
2014-08-14 11:55:00,84.85,84.88,84.83,84.88,7500.0,48.6808,48.698,48.6693,48.698,7500.0
2014-08-14 12:00:00,84.89,84.92,84.87,84.91,12900.0,48.7038,48.721,48.6923,48.7152,12900.0
2014-08-14 12:05:00,84.9,84.94,84.9,84.93,5700.0,48.7095,48.7324,48.7095,48.7267,5700.0
2014-08-14 12:10:00,84.93,84.94,84.92,84.92,6400.0,48.7267,48.7324,48.721,48.721,6400.0
2014-08-14 12:15:00,84.93,84.94,84.9,84.9,7100.0,48.7267,48.7324,48.7095,48.7095,7100.0
2014-08-14 12:20:00,84.9,84.91,84.87,84.88,6300.0,48.7095,48.7152,48.6923,48.698,6300.0
2014-08-14 12:25:00,84.89,84.9,84.87,84.88,6200.0,48.7038,48.7095,48.6923,48.698,6200.0
2014-08-14 12:30:00,84.89,84.89,84.85,84.85,5100.0,48.7038,48.7038,48.6808,48.6808,5100.0
2014-08-14 12:35:00,84.86,84.86,84.8,84.8,10600.0,48.6865,48.6865,48.6521,48.6521,10600.0
2014-08-14 12:40:00,84.8,84.85,84.8,84.84,6600.0,48.6521,48.6808,48.6521,48.6751,6600.0
2014-08-14 12:45:00,84.82,84.83,84.8,84.82,14000.0,48.6636,48.6693,48.6521,48.6636,14000.0
2014-08-14 12:50:00,84.81,84.88,84.81,84.86,7800.0,48.6579,48.698,48.6579,48.6865,7800.0
2014-08-14 12:55:00,84.87,84.89,84.86,84.88,7400.0,48.6923,48.7038,48.6865,48.698,7400.0
2014-08-14 13:00:00,84.88,84.89,84.82,84.84,8400.0,48.698,48.7038,48.6636,48.6751,8400.0
2014-08-14 13:05:00,84.84,84.84,84.78,84.78,6000.0,48.6751,48.6751,48.6406,48.6406,6000.0
2014-08-14 13:10:00,84.79,84.86,84.78,84.85,11300.0,48.6464,48.6865,48.6406,48.6808,11300.0
2014-08-14 13:15:00,84.85,84.96,84.85,84.96,16200.0,48.6808,48.7439,48.6808,48.7439,16200.0
2014-08-14 13:20:00,84.96,84.98,84.94,84.94,11100.0,48.7439,48.7554,48.7324,48.7324,11100.0
2014-08-14 13:25:00,84.96,84.98,84.94,84.95,8400.0,48.7439,48.7554,48.7324,48.7382,8400.0
2014-08-14 13:30:00,84.96,84.98,84.95,84.96,9900.0,48.7439,48.7554,48.7382,48.7439,9900.0
2014-08-14 13:35:00,84.97,84.98,84.95,84.96,9300.0,48.7496,48.7554,48.7382,48.7439,9300.0
2014-08-14 13:40:00,84.96,84.98,84.95,84.96,8900.0,48.7439,48.7554,48.7382,48.7439,8900.0
2014-08-14 13:45:00,84.97,84.97,84.93,84.95,8900.0,48.7496,48.7496,48.7267,48.7382,8900.0
2014-08-14 13:50:00,84.95,84.96,84.92,84.92,8700.0,48.7382,48.7439,48.721,48.721,8700.0
2014-08-14 13:55:00,84.92,84.92,84.9,84.91,8500.0,48.721,48.721,48.7095,48.7152,8500.0
2014-08-14 14:00:00,84.92,84.95,84.91,84.91,6400.0,48.721,48.7382,48.7152,48.7152,6400.0
2014-08-14 14:05:00,84.91,84.95,84.9,84.95,10400.0,48.7152,48.7382,48.7095,48.7382,10400.0
2014-08-14 14:10:00,84.95,84.96,84.91,84.91,8400.0,48.7382,48.7439,48.7152,48.7152,8400.0
2014-08-14 14:15:00,84.91,84.93,84.9,84.92,6600.0,48.7152,48.7267,48.7095,48.721,6600.0
2014-08-14 14:20:00,84.91,84.93,84.89,84.92,8700.0,48.7152,48.7267,48.7038,48.721,8700.0
2014-08-14 14:25:00,84.91,84.94,84.9,84.92,9900.0,48.7152,48.7324,48.7095,48.721,9900.0
2014-08-14 14:30:00,84.93,84.94,84.9,84.93,10700.0,48.7267,48.7324,48.7095,48.7267,10700.0
2014-08-14 14:35:00,84.94,84.95,84.9,84.92,7500.0,48.7324,48.7382,48.7095,48.721,7500.0
2014-08-14 14:40:00,84.9,84.93,84.9,84.92,9100.0,48.7095,48.7267,48.7095,48.721,9100.0
2014-08-14 14:45:00,84.93,84.94,84.88,84.9,9200.0,48.7267,48.7324,48.698,48.7095,9200.0
2014-08-14 14:50:00,84.89,84.9,84.87,84.87,5500.0,48.7038,48.7095,48.6923,48.6923,5500.0
2014-08-14 14:55:00,84.87,84.89,84.86,84.87,12100.0,48.6923,48.7038,48.6865,48.6923,12100.0
2014-08-14 15:00:00,84.88,84.9,84.88,84.9,14700.0,48.698,48.7095,48.698,48.7095,14700.0
2014-08-14 15:05:00,84.9,84.93,84.89,84.92,15100.0,48.7095,48.7267,48.7038,48.721,15100.0
2014-08-14 15:10:00,84.92,84.93,84.89,84.89,15400.0,48.721,48.7267,48.7038,48.7038,15400.0
2014-08-14 15:15:00,84.9,84.91,84.86,84.86,14300.0,48.7095,48.7152,48.6865,48.6865,14300.0
2014-08-14 15:20:00,84.87,84.88,84.84,84.84,22300.0,48.6923,48.698,48.6751,48.6751,22300.0
2014-08-14 15:25:00,84.85,84.86,84.79,84.8,31400.0,48.6808,48.6865,48.6464,48.6521,31400.0
2014-08-14 15:30:00,84.79,84.84,84.79,84.82,20500.0,48.6464,48.6751,48.6464,48.6636,20500.0
2014-08-14 15:35:00,84.83,84.83,84.77,84.79,25700.0,48.6693,48.6693,48.6349,48.6464,25700.0
2014-08-14 15:40:00,84.8,84.82,84.79,84.81,21500.0,48.6521,48.6636,48.6464,48.6579,21500.0
2014-08-14 15:45:00,84.81,84.82,84.77,84.77,38100.0,48.6579,48.6636,48.6349,48.6349,38100.0
2014-08-14 15:50:00,84.78,84.86,84.77,84.85,56400.0,48.6406,48.6865,48.6349,48.6808,56400.0
2014-08-14 15:55:00,84.85,84.95,84.84,84.93,104700.0,48.6808,48.7382,48.6751,48.7267,104700.0
2014-08-15 09:30:00,85.1,85.1,84.82,84.93,482000.0,48.8242,48.8242,48.6636,48.7267,482000.0
2014-08-15 09:35:00,84.93,85.17,84.93,85.07,18200.0,48.7267,48.8644,48.7267,48.807,18200.0
2014-08-15 09:40:00,85.07,85.11,84.99,85.03,25600.0,48.807,48.83,48.7611,48.7841,25600.0
2014-08-15 09:45:00,85.02,85.14,85.02,85.11,20100.0,48.7783,48.8472,48.7783,48.83,20100.0
2014-08-15 09:50:00,85.09,85.13,85.08,85.08,16900.0,48.8185,48.8414,48.8128,48.8128,16900.0
2014-08-15 09:55:00,85.08,85.15,85.07,85.15,23400.0,48.8128,48.8529,48.807,48.8529,23400.0
2014-08-15 10:00:00,85.15,85.16,85.05,85.07,36400.0,48.8529,48.8587,48.7955,48.807,36400.0
2014-08-15 10:05:00,85.1,85.12,85.07,85.07,18300.0,48.8242,48.8357,48.807,48.807,18300.0
2014-08-15 10:10:00,85.07,85.11,85.04,85.06,19400.0,48.807,48.83,48.7898,48.8013,19400.0
2014-08-15 10:15:00,85.05,85.05,84.99,85.04,20100.0,48.7955,48.7955,48.7611,48.7898,20100.0
2014-08-15 10:20:00,85.04,85.05,84.98,85.03,49000.0,48.7898,48.7955,48.7554,48.7841,49000.0
2014-08-15 10:25:00,85.03,85.06,85.02,85.02,23300.0,48.7841,48.8013,48.7783,48.7783,23300.0
2014-08-15 10:30:00,85.01,85.06,84.98,84.98,17100.0,48.7726,48.8013,48.7554,48.7554,17100.0
2014-08-15 10:35:00,84.99,85.0,84.94,84.96,20600.0,48.7611,48.7669,48.7324,48.7439,20600.0
2014-08-15 10:40:00,84.96,84.96,84.66,84.66,60700.0,48.7439,48.7439,48.5718,48.5718,60700.0
2014-08-15 10:45:00,84.67,84.73,84.52,84.62,57000.0,48.5775,48.612,48.4915,48.5488,57000.0
2014-08-15 10:50:00,84.62,84.69,84.31,84.36,106100.0,48.5488,48.589,48.371,48.3997,106100.0
2014-08-15 10:55:00,84.38,84.45,84.07,84.43,101600.0,48.4112,48.4513,48.2333,48.4398,101600.0
2014-08-15 11:00:00,84.43,84.5,84.33,84.35,86800.0,48.4398,48.48,48.3825,48.3939,86800.0
2014-08-15 11:05:00,84.34,84.41,84.27,84.36,30900.0,48.3882,48.4284,48.348,48.3997,30900.0
2014-08-15 11:10:00,84.34,84.47,84.33,84.38,17700.0,48.3882,48.4628,48.3825,48.4112,17700.0
2014-08-15 11:15:00,84.39,84.44,84.31,84.35,22600.0,48.4169,48.4456,48.371,48.3939,22600.0
2014-08-15 11:20:00,84.33,84.35,84.21,84.3,59000.0,48.3825,48.3939,48.3136,48.3653,59000.0
2014-08-15 11:25:00,84.3,84.31,84.25,84.27,40000.0,48.3653,48.371,48.3366,48.348,40000.0
2014-08-15 11:30:00,84.27,84.37,84.25,84.36,28200.0,48.348,48.4054,48.3366,48.3997,28200.0
2014-08-15 11:35:00,84.37,84.49,84.33,84.49,15900.0,48.4054,48.4743,48.3825,48.4743,15900.0
2014-08-15 11:40:00,84.5,84.51,84.45,84.51,20200.0,48.48,48.4857,48.4513,48.4857,20200.0
2014-08-15 11:45:00,84.51,84.51,84.29,84.3,22900.0,48.4857,48.4857,48.3595,48.3653,22900.0
2014-08-15 11:50:00,84.3,84.3,84.01,84.07,50100.0,48.3653,48.3653,48.1989,48.2333,50100.0
2014-08-15 11:55:00,84.07,84.18,84.01,84.18,31200.0,48.2333,48.2964,48.1989,48.2964,31200.0
2014-08-15 12:00:00,84.17,84.17,84.06,84.15,29300.0,48.2907,48.2907,48.2276,48.2792,29300.0
2014-08-15 12:05:00,84.17,84.2,84.14,84.2,23400.0,48.2907,48.3079,48.2735,48.3079,23400.0
2014-08-15 12:10:00,84.2,84.2,84.15,84.16,25300.0,48.3079,48.3079,48.2792,48.2849,25300.0
2014-08-15 12:15:00,84.15,84.18,84.09,84.16,34100.0,48.2792,48.2964,48.2448,48.2849,34100.0
2014-08-15 12:20:00,84.15,84.16,84.07,84.14,27100.0,48.2792,48.2849,48.2333,48.2735,27100.0
2014-08-15 12:25:00,84.13,84.25,84.13,84.24,28600.0,48.2677,48.3366,48.2677,48.3308,28600.0
2014-08-15 12:30:00,84.24,84.26,84.14,84.19,20200.0,48.3308,48.3423,48.2735,48.3021,20200.0
2014-08-15 12:35:00,84.19,84.19,84.14,84.16,29100.0,48.3021,48.3021,48.2735,48.2849,29100.0
2014-08-15 12:40:00,84.17,84.26,84.17,84.19,19600.0,48.2907,48.3423,48.2907,48.3021,19600.0
2014-08-15 12:45:00,84.21,84.21,84.16,84.17,20400.0,48.3136,48.3136,48.2849,48.2907,20400.0
2014-08-15 12:50:00,84.17,84.17,84.11,84.12,13100.0,48.2907,48.2907,48.2562,48.262,13100.0
2014-08-15 12:55:00,84.13,84.17,84.09,84.12,16600.0,48.2677,48.2907,48.2448,48.262,16600.0
2014-08-15 13:00:00,84.11,84.11,83.98,84.0,26600.0,48.2562,48.2562,48.1817,48.1931,26600.0
2014-08-15 13:05:00,84.0,84.17,83.99,84.17,25200.0,48.1931,48.2907,48.1874,48.2907,25200.0
2014-08-15 13:10:00,84.17,84.26,84.16,84.26,29700.0,48.2907,48.3423,48.2849,48.3423,29700.0
2014-08-15 13:15:00,84.26,84.26,84.22,84.22,20700.0,48.3423,48.3423,48.3194,48.3194,20700.0
2014-08-15 13:20:00,84.22,84.24,84.19,84.22,18800.0,48.3194,48.3308,48.3021,48.3194,18800.0
2014-08-15 13:25:00,84.21,84.21,84.17,84.2,10200.0,48.3136,48.3136,48.2907,48.3079,10200.0
2014-08-15 13:30:00,84.2,84.2,84.1,84.11,15800.0,48.3079,48.3079,48.2505,48.2562,15800.0
2014-08-15 13:35:00,84.11,84.11,84.01,84.03,18400.0,48.2562,48.2562,48.1989,48.2103,18400.0
2014-08-15 13:40:00,84.03,84.08,83.98,83.98,15200.0,48.2103,48.239,48.1817,48.1817,15200.0
2014-08-15 13:45:00,83.98,84.0,83.92,83.92,25000.0,48.1817,48.1931,48.1472,48.1472,25000.0
2014-08-15 13:50:00,83.92,83.98,83.88,83.89,24500.0,48.1472,48.1817,48.1243,48.13,24500.0
2014-08-15 13:55:00,83.89,83.89,83.82,83.86,25400.0,48.13,48.13,48.0899,48.1128,25400.0
2014-08-15 14:00:00,83.86,83.9,83.84,83.87,26700.0,48.1128,48.1358,48.1013,48.1185,26700.0
2014-08-15 14:05:00,83.87,83.92,83.87,83.9,13100.0,48.1185,48.1472,48.1185,48.1358,13100.0
2014-08-15 14:10:00,83.88,83.93,83.88,83.89,21500.0,48.1243,48.153,48.1243,48.13,21500.0
2014-08-15 14:15:00,83.89,83.95,83.87,83.95,11500.0,48.13,48.1644,48.1185,48.1644,11500.0
2014-08-15 14:20:00,83.94,84.02,83.92,84.02,20400.0,48.1587,48.2046,48.1472,48.2046,20400.0
2014-08-15 14:25:00,84.02,84.1,84.01,84.1,21400.0,48.2046,48.2505,48.1989,48.2505,21400.0
2014-08-15 14:30:00,84.1,84.16,84.07,84.07,17800.0,48.2505,48.2849,48.2333,48.2333,17800.0
2014-08-15 14:35:00,84.08,84.1,84.04,84.07,16300.0,48.239,48.2505,48.2161,48.2333,16300.0
2014-08-15 14:40:00,84.07,84.18,84.07,84.16,19500.0,48.2333,48.2964,48.2333,48.2849,19500.0
2014-08-15 14:45:00,84.17,84.17,84.15,84.17,23000.0,48.2907,48.2907,48.2792,48.2907,23000.0
2014-08-15 14:50:00,84.16,84.16,84.09,84.1,24800.0,48.2849,48.2849,48.2448,48.2505,24800.0
2014-08-15 14:55:00,84.1,84.12,84.05,84.05,19500.0,48.2505,48.262,48.2218,48.2218,19500.0
2014-08-15 15:00:00,84.06,84.09,84.01,84.02,21900.0,48.2276,48.2448,48.1989,48.2046,21900.0
2014-08-15 15:05:00,84.02,84.07,84.0,84.05,24100.0,48.2046,48.2333,48.1931,48.2218,24100.0
2014-08-15 15:10:00,84.06,84.07,84.03,84.07,22000.0,48.2276,48.2333,48.2103,48.2333,22000.0
2014-08-15 15:15:00,84.06,84.11,84.04,84.1,43000.0,48.2276,48.2562,48.2161,48.2505,43000.0
2014-08-15 15:20:00,84.1,84.2,84.1,84.2,77700.0,48.2505,48.3079,48.2505,48.3079,77700.0
2014-08-15 15:25:00,84.2,84.25,84.17,84.17,47900.0,48.3079,48.3366,48.2907,48.2907,47900.0
2014-08-15 15:30:00,84.18,84.27,84.17,84.26,62400.0,48.2964,48.348,48.2907,48.3423,62400.0
2014-08-15 15:35:00,84.27,84.36,84.27,84.28,77300.0,48.348,48.3997,48.348,48.3538,77300.0
2014-08-15 15:40:00,84.28,84.32,84.28,84.29,46400.0,48.3538,48.3767,48.3538,48.3595,46400.0
2014-08-15 15:45:00,84.3,84.36,84.28,84.36,77400.0,48.3653,48.3997,48.3538,48.3997,77400.0
2014-08-15 15:50:00,84.36,84.49,84.35,84.46,127000.0,48.3997,48.4743,48.3939,48.457,127000.0
2014-08-15 15:55:00,84.47,84.5,84.4,84.5,365900.0,48.4628,48.48,48.4226,48.48,365900.0
2014-08-18 09:30:00,84.71,84.97,84.7,84.85,67400.0,48.6005,48.7496,48.5947,48.6808,67400.0
2014-08-18 09:35:00,84.85,84.85,84.63,84.72,33800.0,48.6808,48.6808,48.5546,48.6062,33800.0
2014-08-18 09:40:00,84.75,84.85,84.72,84.75,23400.0,48.6234,48.6808,48.6062,48.6234,23400.0
2014-08-18 09:45:00,84.75,84.76,84.68,84.7,18200.0,48.6234,48.6292,48.5833,48.5947,18200.0
2014-08-18 09:50:00,84.69,84.77,84.66,84.75,27600.0,48.589,48.6349,48.5718,48.6234,27600.0
2014-08-18 09:55:00,84.75,84.86,84.72,84.84,11500.0,48.6234,48.6865,48.6062,48.6751,11500.0
2014-08-18 10:00:00,84.85,85.03,84.81,85.03,24500.0,48.6808,48.7841,48.6579,48.7841,24500.0
2014-08-18 10:05:00,85.01,85.07,84.99,85.05,20500.0,48.7726,48.807,48.7611,48.7955,20500.0
2014-08-18 10:10:00,85.04,85.05,84.93,84.96,22700.0,48.7898,48.7955,48.7267,48.7439,22700.0
2014-08-18 10:15:00,84.96,85.05,84.96,85.02,15700.0,48.7439,48.7955,48.7439,48.7783,15700.0
2014-08-18 10:20:00,85.01,85.03,84.98,85.01,11400.0,48.7726,48.7841,48.7554,48.7726,11400.0
2014-08-18 10:25:00,85.02,85.09,85.02,85.06,22700.0,48.7783,48.8185,48.7783,48.8013,22700.0
2014-08-18 10:30:00,85.04,85.05,84.94,84.95,15000.0,48.7898,48.7955,48.7324,48.7382,15000.0
2014-08-18 10:35:00,84.94,85.04,84.92,85.03,17800.0,48.7324,48.7898,48.721,48.7841,17800.0
2014-08-18 10:40:00,85.05,85.06,84.99,85.05,24700.0,48.7955,48.8013,48.7611,48.7955,24700.0
2014-08-18 10:45:00,85.05,85.08,85.0,85.0,20900.0,48.7955,48.8128,48.7669,48.7669,20900.0
2014-08-18 10:50:00,85.02,85.02,84.9,84.95,24700.0,48.7783,48.7783,48.7095,48.7382,24700.0
2014-08-18 10:55:00,84.94,84.94,84.85,84.86,23600.0,48.7324,48.7324,48.6808,48.6865,23600.0
2014-08-18 11:00:00,84.85,84.89,84.81,84.83,17800.0,48.6808,48.7038,48.6579,48.6693,17800.0
2014-08-18 11:05:00,84.83,84.95,84.82,84.92,25300.0,48.6693,48.7382,48.6636,48.721,25300.0
2014-08-18 11:10:00,84.92,85.0,84.91,85.0,16900.0,48.721,48.7669,48.7152,48.7669,16900.0
2014-08-18 11:15:00,84.99,85.01,84.89,84.9,40900.0,48.7611,48.7726,48.7038,48.7095,40900.0
2014-08-18 11:20:00,84.89,84.89,84.83,84.87,21000.0,48.7038,48.7038,48.6693,48.6923,21000.0
2014-08-18 11:25:00,84.87,84.87,84.8,84.8,17700.0,48.6923,48.6923,48.6521,48.6521,17700.0
2014-08-18 11:30:00,84.82,84.86,84.79,84.8,50500.0,48.6636,48.6865,48.6464,48.6521,50500.0
2014-08-18 11:35:00,84.8,84.83,84.76,84.77,15500.0,48.6521,48.6693,48.6292,48.6349,15500.0
2014-08-18 11:40:00,84.77,84.77,84.69,84.69,17700.0,48.6349,48.6349,48.589,48.589,17700.0
2014-08-18 11:45:00,84.69,84.69,84.64,84.69,9500.0,48.589,48.589,48.5603,48.589,9500.0
2014-08-18 11:50:00,84.69,84.76,84.69,84.74,19200.0,48.589,48.6292,48.589,48.6177,19200.0
2014-08-18 11:55:00,84.75,84.82,84.73,84.81,16300.0,48.6234,48.6636,48.612,48.6579,16300.0
2014-08-18 12:00:00,84.81,84.88,84.81,84.85,19400.0,48.6579,48.698,48.6579,48.6808,19400.0
2014-08-18 12:05:00,84.86,84.89,84.86,84.87,13300.0,48.6865,48.7038,48.6865,48.6923,13300.0
2014-08-18 12:10:00,84.88,84.89,84.86,84.87,12400.0,48.698,48.7038,48.6865,48.6923,12400.0
2014-08-18 12:15:00,84.86,84.88,84.83,84.85,11900.0,48.6865,48.698,48.6693,48.6808,11900.0
2014-08-18 12:20:00,84.84,84.87,84.81,84.87,15100.0,48.6751,48.6923,48.6579,48.6923,15100.0
2014-08-18 12:25:00,84.87,84.89,84.86,84.89,17200.0,48.6923,48.7038,48.6865,48.7038,17200.0
2014-08-18 12:30:00,84.88,84.9,84.86,84.9,12300.0,48.698,48.7095,48.6865,48.7095,12300.0
2014-08-18 12:35:00,84.9,84.93,84.88,84.91,13400.0,48.7095,48.7267,48.698,48.7152,13400.0
2014-08-18 12:40:00,84.9,84.95,84.9,84.93,14900.0,48.7095,48.7382,48.7095,48.7267,14900.0
2014-08-18 12:45:00,84.92,84.92,84.85,84.87,13100.0,48.721,48.721,48.6808,48.6923,13100.0
2014-08-18 12:50:00,84.86,84.89,84.84,84.85,17700.0,48.6865,48.7038,48.6751,48.6808,17700.0
2014-08-18 12:55:00,84.87,84.87,84.82,84.82,11400.0,48.6923,48.6923,48.6636,48.6636,11400.0
2014-08-18 13:00:00,84.82,84.83,84.79,84.79,13300.0,48.6636,48.6693,48.6464,48.6464,13300.0
2014-08-18 13:05:00,84.79,84.84,84.75,84.83,14300.0,48.6464,48.6751,48.6234,48.6693,14300.0
2014-08-18 13:10:00,84.83,84.87,84.82,84.85,8300.0,48.6693,48.6923,48.6636,48.6808,8300.0
2014-08-18 13:15:00,84.86,84.88,84.85,84.85,7300.0,48.6865,48.698,48.6808,48.6808,7300.0
2014-08-18 13:20:00,84.87,84.87,84.78,84.78,13400.0,48.6923,48.6923,48.6406,48.6406,13400.0
2014-08-18 13:25:00,84.79,84.81,84.77,84.8,12000.0,48.6464,48.6579,48.6349,48.6521,12000.0
2014-08-18 13:30:00,84.81,84.81,84.77,84.8,14000.0,48.6579,48.6579,48.6349,48.6521,14000.0
2014-08-18 13:35:00,84.79,84.82,84.78,84.81,7800.0,48.6464,48.6636,48.6406,48.6579,7800.0
2014-08-18 13:40:00,84.81,84.83,84.81,84.81,16500.0,48.6579,48.6693,48.6579,48.6579,16500.0
2014-08-18 13:45:00,84.81,84.82,84.77,84.79,31600.0,48.6579,48.6636,48.6349,48.6464,31600.0
2014-08-18 13:50:00,84.79,84.8,84.77,84.77,13900.0,48.6464,48.6521,48.6349,48.6349,13900.0
2014-08-18 13:55:00,84.76,84.79,84.76,84.79,12300.0,48.6292,48.6464,48.6292,48.6464,12300.0
2014-08-18 14:00:00,84.78,84.78,84.72,84.77,40000.0,48.6406,48.6406,48.6062,48.6349,40000.0
2014-08-18 14:05:00,84.77,84.77,84.72,84.76,18900.0,48.6349,48.6349,48.6062,48.6292,18900.0
2014-08-18 14:10:00,84.76,84.79,84.74,84.79,24500.0,48.6292,48.6464,48.6177,48.6464,24500.0
2014-08-18 14:15:00,84.79,84.83,84.78,84.83,19300.0,48.6464,48.6693,48.6406,48.6693,19300.0
2014-08-18 14:20:00,84.82,84.87,84.81,84.87,28500.0,48.6636,48.6923,48.6579,48.6923,28500.0
2014-08-18 14:25:00,84.86,84.91,84.81,84.83,48000.0,48.6865,48.7152,48.6579,48.6693,48000.0
2014-08-18 14:30:00,84.83,84.87,84.81,84.85,25900.0,48.6693,48.6923,48.6579,48.6808,25900.0
2014-08-18 14:35:00,84.86,84.89,84.85,84.88,30100.0,48.6865,48.7038,48.6808,48.698,30100.0
2014-08-18 14:40:00,84.89,84.95,84.88,84.95,24900.0,48.7038,48.7382,48.698,48.7382,24900.0
2014-08-18 14:45:00,84.94,84.98,84.94,84.97,24900.0,48.7324,48.7554,48.7324,48.7496,24900.0
2014-08-18 14:50:00,84.97,84.99,84.96,84.97,28200.0,48.7496,48.7611,48.7439,48.7496,28200.0
2014-08-18 14:55:00,84.97,85.02,84.96,85.01,60000.0,48.7496,48.7783,48.7439,48.7726,60000.0
2014-08-18 15:00:00,85.0,85.01,84.97,84.99,31000.0,48.7669,48.7726,48.7496,48.7611,31000.0
2014-08-18 15:05:00,84.98,85.0,84.97,84.98,16000.0,48.7554,48.7669,48.7496,48.7554,16000.0
2014-08-18 15:10:00,84.98,85.01,84.95,84.98,37600.0,48.7554,48.7726,48.7382,48.7554,37600.0
2014-08-18 15:15:00,84.97,84.98,84.94,84.96,48500.0,48.7496,48.7554,48.7324,48.7439,48500.0
2014-08-18 15:20:00,84.97,84.98,84.96,84.97,30400.0,48.7496,48.7554,48.7439,48.7496,30400.0
2014-08-18 15:25:00,84.96,85.01,84.96,85.0,37000.0,48.7439,48.7726,48.7439,48.7669,37000.0
2014-08-18 15:30:00,84.99,85.01,84.97,84.97,32100.0,48.7611,48.7726,48.7496,48.7496,32100.0
2014-08-18 15:35:00,84.97,84.97,84.77,84.77,181700.0,48.7496,48.7496,48.6349,48.6349,181700.0
2014-08-18 15:40:00,84.77,84.81,84.73,84.78,211000.0,48.6349,48.6579,48.612,48.6406,211000.0
2014-08-18 15:45:00,84.78,84.85,84.77,84.84,155200.0,48.6406,48.6808,48.6349,48.6751,155200.0
2014-08-18 15:50:00,84.85,84.97,84.85,84.97,133200.0,48.6808,48.7496,48.6808,48.7496,133200.0
2014-08-18 15:55:00,84.96,85.0,84.95,84.99,151500.0,48.7439,48.7669,48.7382,48.7611,151500.0
2014-08-19 09:30:00,85.1,85.33,84.9,85.02,106200.0,48.8242,48.9562,48.7095,48.7783,106200.0
2014-08-19 09:35:00,85.0,85.03,84.8,84.89,27200.0,48.7669,48.7841,48.6521,48.7038,27200.0
2014-08-19 09:40:00,84.91,84.96,84.69,84.75,32000.0,48.7152,48.7439,48.589,48.6234,32000.0
2014-08-19 09:45:00,84.74,84.79,84.63,84.75,26300.0,48.6177,48.6464,48.5546,48.6234,26300.0
2014-08-19 09:50:00,84.77,84.83,84.74,84.75,35800.0,48.6349,48.6693,48.6177,48.6234,35800.0
2014-08-19 09:55:00,84.75,85.02,84.75,84.92,15000.0,48.6234,48.7783,48.6234,48.721,15000.0
2014-08-19 10:00:00,84.93,84.97,84.84,84.84,22800.0,48.7267,48.7496,48.6751,48.6751,22800.0
2014-08-19 10:05:00,84.87,84.95,84.84,84.9,23700.0,48.6923,48.7382,48.6751,48.7095,23700.0
2014-08-19 10:10:00,84.9,84.97,84.9,84.94,21300.0,48.7095,48.7496,48.7095,48.7324,21300.0
2014-08-19 10:15:00,84.93,84.96,84.89,84.91,19800.0,48.7267,48.7439,48.7038,48.7152,19800.0
2014-08-19 10:20:00,84.91,85.06,84.9,85.02,22500.0,48.7152,48.8013,48.7095,48.7783,22500.0
2014-08-19 10:25:00,85.0,85.07,85.0,85.06,23400.0,48.7669,48.807,48.7669,48.8013,23400.0
2014-08-19 10:30:00,85.05,85.06,85.0,85.0,13500.0,48.7955,48.8013,48.7669,48.7669,13500.0
2014-08-19 10:35:00,84.99,85.09,84.98,85.07,13300.0,48.7611,48.8185,48.7554,48.807,13300.0
2014-08-19 10:40:00,85.07,85.09,85.05,85.07,9700.0,48.807,48.8185,48.7955,48.807,9700.0
2014-08-19 10:45:00,85.07,85.1,85.05,85.08,15700.0,48.807,48.8242,48.7955,48.8128,15700.0
2014-08-19 10:50:00,85.09,85.14,85.05,85.13,32400.0,48.8185,48.8472,48.7955,48.8414,32400.0
2014-08-19 10:55:00,85.14,85.18,85.13,85.18,8500.0,48.8472,48.8701,48.8414,48.8701,8500.0
2014-08-19 11:00:00,85.19,85.2,85.13,85.13,15400.0,48.8759,48.8816,48.8414,48.8414,15400.0
2014-08-19 11:05:00,85.13,85.21,85.12,85.18,12400.0,48.8414,48.8873,48.8357,48.8701,12400.0
2014-08-19 11:10:00,85.18,85.22,85.16,85.19,13700.0,48.8701,48.8931,48.8587,48.8759,13700.0
2014-08-19 11:15:00,85.19,85.23,85.17,85.21,7900.0,48.8759,48.8988,48.8644,48.8873,7900.0
2014-08-19 11:20:00,85.21,85.22,85.17,85.2,15800.0,48.8873,48.8931,48.8644,48.8816,15800.0
2014-08-19 11:25:00,85.19,85.19,85.15,85.15,8600.0,48.8759,48.8759,48.8529,48.8529,8600.0
2014-08-19 11:30:00,85.16,85.17,85.14,85.16,9100.0,48.8587,48.8644,48.8472,48.8587,9100.0
2014-08-19 11:35:00,85.16,85.23,85.16,85.19,19800.0,48.8587,48.8988,48.8587,48.8759,19800.0
2014-08-19 11:40:00,85.18,85.21,85.17,85.21,12000.0,48.8701,48.8873,48.8644,48.8873,12000.0
2014-08-19 11:45:00,85.21,85.23,85.2,85.2,10300.0,48.8873,48.8988,48.8816,48.8816,10300.0
2014-08-19 11:50:00,85.2,85.23,85.19,85.2,9200.0,48.8816,48.8988,48.8759,48.8816,9200.0
2014-08-19 11:55:00,85.2,85.25,85.2,85.23,15500.0,48.8816,48.9103,48.8816,48.8988,15500.0
2014-08-19 12:00:00,85.23,85.23,85.2,85.2,12800.0,48.8988,48.8988,48.8816,48.8816,12800.0
2014-08-19 12:05:00,85.2,85.25,85.2,85.24,10800.0,48.8816,48.9103,48.8816,48.9046,10800.0
2014-08-19 12:10:00,85.25,85.28,85.25,85.25,9900.0,48.9103,48.9275,48.9103,48.9103,9900.0
2014-08-19 12:15:00,85.25,85.25,85.21,85.24,19400.0,48.9103,48.9103,48.8873,48.9046,19400.0
2014-08-19 12:20:00,85.24,85.28,85.23,85.25,28500.0,48.9046,48.9275,48.8988,48.9103,28500.0
2014-08-19 12:25:00,85.25,85.31,85.25,85.29,19200.0,48.9103,48.9447,48.9103,48.9332,19200.0
2014-08-19 12:30:00,85.3,85.31,85.28,85.31,11600.0,48.939,48.9447,48.9275,48.9447,11600.0
2014-08-19 12:35:00,85.31,85.32,85.26,85.27,18500.0,48.9447,48.9505,48.916,48.9218,18500.0
2014-08-19 12:40:00,85.28,85.33,85.27,85.32,11300.0,48.9275,48.9562,48.9218,48.9505,11300.0
2014-08-19 12:45:00,85.32,85.34,85.3,85.34,13300.0,48.9505,48.9619,48.939,48.9619,13300.0
2014-08-19 12:50:00,85.35,85.37,85.32,85.33,7800.0,48.9677,48.9791,48.9505,48.9562,7800.0
2014-08-19 12:55:00,85.34,85.35,85.32,85.34,10200.0,48.9619,48.9677,48.9505,48.9619,10200.0
2014-08-19 13:00:00,85.34,85.35,85.32,85.32,11100.0,48.9619,48.9677,48.9505,48.9505,11100.0
2014-08-19 13:05:00,85.32,85.33,85.31,85.32,13600.0,48.9505,48.9562,48.9447,48.9505,13600.0
2014-08-19 13:10:00,85.31,85.32,85.27,85.29,9100.0,48.9447,48.9505,48.9218,48.9332,9100.0
2014-08-19 13:15:00,85.29,85.32,85.28,85.29,13800.0,48.9332,48.9505,48.9275,48.9332,13800.0
2014-08-19 13:20:00,85.28,85.29,85.22,85.22,14100.0,48.9275,48.9332,48.8931,48.8931,14100.0
2014-08-19 13:25:00,85.24,85.28,85.21,85.21,36600.0,48.9046,48.9275,48.8873,48.8873,36600.0
2014-08-19 13:30:00,85.22,85.22,85.19,85.19,10700.0,48.8931,48.8931,48.8759,48.8759,10700.0
2014-08-19 13:35:00,85.19,85.21,85.17,85.2,10800.0,48.8759,48.8873,48.8644,48.8816,10800.0
2014-08-19 13:40:00,85.2,85.25,85.2,85.25,12200.0,48.8816,48.9103,48.8816,48.9103,12200.0
2014-08-19 13:45:00,85.25,85.25,85.21,85.23,15400.0,48.9103,48.9103,48.8873,48.8988,15400.0
2014-08-19 13:50:00,85.22,85.29,85.22,85.26,11800.0,48.8931,48.9332,48.8931,48.916,11800.0
2014-08-19 13:55:00,85.26,85.31,85.26,85.29,9100.0,48.916,48.9447,48.916,48.9332,9100.0
2014-08-19 14:00:00,85.28,85.33,85.28,85.33,16200.0,48.9275,48.9562,48.9275,48.9562,16200.0
2014-08-19 14:05:00,85.33,85.35,85.3,85.31,31700.0,48.9562,48.9677,48.939,48.9447,31700.0
2014-08-19 14:10:00,85.3,85.35,85.3,85.34,13900.0,48.939,48.9677,48.939,48.9619,13900.0
2014-08-19 14:15:00,85.34,85.34,85.31,85.32,11000.0,48.9619,48.9619,48.9447,48.9505,11000.0
2014-08-19 14:20:00,85.33,85.38,85.32,85.36,17400.0,48.9562,48.9849,48.9505,48.9734,17400.0
2014-08-19 14:25:00,85.37,85.42,85.37,85.38,24000.0,48.9791,49.0078,48.9791,48.9849,24000.0
2014-08-19 14:30:00,85.38,85.4,85.35,85.35,19100.0,48.9849,48.9964,48.9677,48.9677,19100.0
2014-08-19 14:35:00,85.35,85.35,85.3,85.31,12600.0,48.9677,48.9677,48.939,48.9447,12600.0
2014-08-19 14:40:00,85.31,85.33,85.3,85.33,7700.0,48.9447,48.9562,48.939,48.9562,7700.0
2014-08-19 14:45:00,85.33,85.36,85.31,85.31,27600.0,48.9562,48.9734,48.9447,48.9447,27600.0
2014-08-19 14:50:00,85.31,85.31,85.27,85.27,14900.0,48.9447,48.9447,48.9218,48.9218,14900.0
2014-08-19 14:55:00,85.26,85.31,85.26,85.28,15700.0,48.916,48.9447,48.916,48.9275,15700.0
2014-08-19 15:00:00,85.29,85.33,85.28,85.33,21400.0,48.9332,48.9562,48.9275,48.9562,21400.0
2014-08-19 15:05:00,85.33,85.34,85.3,85.33,18400.0,48.9562,48.9619,48.939,48.9562,18400.0
2014-08-19 15:10:00,85.33,85.36,85.32,85.35,15500.0,48.9562,48.9734,48.9505,48.9677,15500.0
2014-08-19 15:15:00,85.35,85.39,85.35,85.36,14100.0,48.9677,48.9906,48.9677,48.9734,14100.0
2014-08-19 15:20:00,85.36,85.38,85.33,85.34,10700.0,48.9734,48.9849,48.9562,48.9619,10700.0
2014-08-19 15:25:00,85.34,85.36,85.32,85.36,27900.0,48.9619,48.9734,48.9505,48.9734,27900.0
2014-08-19 15:30:00,85.36,85.36,85.29,85.29,32700.0,48.9734,48.9734,48.9332,48.9332,32700.0
2014-08-19 15:35:00,85.29,85.32,85.26,85.27,54500.0,48.9332,48.9505,48.916,48.9218,54500.0
2014-08-19 15:40:00,85.27,85.31,85.26,85.31,52700.0,48.9218,48.9447,48.916,48.9447,52700.0
2014-08-19 15:45:00,85.31,85.34,85.29,85.33,49300.0,48.9447,48.9619,48.9332,48.9562,49300.0
2014-08-19 15:50:00,85.33,85.34,85.28,85.3,50600.0,48.9562,48.9619,48.9275,48.939,50600.0
2014-08-19 15:55:00,85.3,85.47,85.28,85.45,162200.0,48.939,49.0365,48.9275,49.025,162200.0
2014-08-20 09:30:00,85.21,85.37,84.88,85.2,90900.0,48.8873,48.9791,48.698,48.8816,90900.0
2014-08-20 09:35:00,85.2,85.31,85.1,85.19,36700.0,48.8816,48.9447,48.8242,48.8759,36700.0
2014-08-20 09:40:00,85.17,85.31,85.1,85.3,28600.0,48.8644,48.9447,48.8242,48.939,28600.0
2014-08-20 09:45:00,85.28,85.28,85.12,85.14,37400.0,48.9275,48.9275,48.8357,48.8472,37400.0
2014-08-20 09:50:00,85.12,85.14,85.07,85.07,22400.0,48.8357,48.8472,48.807,48.807,22400.0
2014-08-20 09:55:00,85.06,85.1,85.01,85.03,31700.0,48.8013,48.8242,48.7726,48.7841,31700.0
2014-08-20 10:00:00,85.04,85.06,84.92,84.94,25600.0,48.7898,48.8013,48.721,48.7324,25600.0
2014-08-20 10:05:00,84.95,84.96,84.83,84.88,57200.0,48.7382,48.7439,48.6693,48.698,57200.0
2014-08-20 10:10:00,84.89,84.97,84.89,84.97,21800.0,48.7038,48.7496,48.7038,48.7496,21800.0
2014-08-20 10:15:00,84.98,85.03,84.97,85.03,16400.0,48.7554,48.7841,48.7496,48.7841,16400.0
2014-08-20 10:20:00,85.02,85.04,84.97,85.02,17600.0,48.7783,48.7898,48.7496,48.7783,17600.0
2014-08-20 10:25:00,85.01,85.06,84.98,85.02,16900.0,48.7726,48.8013,48.7554,48.7783,16900.0
2014-08-20 10:30:00,85.02,85.03,84.87,84.87,41400.0,48.7783,48.7841,48.6923,48.6923,41400.0
2014-08-20 10:35:00,84.86,84.86,84.7,84.71,37000.0,48.6865,48.6865,48.5947,48.6005,37000.0
2014-08-20 10:40:00,84.7,84.75,84.65,84.75,45600.0,48.5947,48.6234,48.5661,48.6234,45600.0
2014-08-20 10:45:00,84.73,84.82,84.73,84.8,19000.0,48.612,48.6636,48.612,48.6521,19000.0
2014-08-20 10:50:00,84.82,84.95,84.81,84.93,21400.0,48.6636,48.7382,48.6579,48.7267,21400.0
2014-08-20 10:55:00,84.94,84.97,84.92,84.97,15000.0,48.7324,48.7496,48.721,48.7496,15000.0
2014-08-20 11:00:00,84.97,85.0,84.95,84.99,12300.0,48.7496,48.7669,48.7382,48.7611,12300.0
2014-08-20 11:05:00,84.99,85.01,84.98,84.99,14500.0,48.7611,48.7726,48.7554,48.7611,14500.0
2014-08-20 11:10:00,85.0,85.08,85.0,85.07,12200.0,48.7669,48.8128,48.7669,48.807,12200.0
2014-08-20 11:15:00,85.06,85.08,85.03,85.03,17300.0,48.8013,48.8128,48.7841,48.7841,17300.0
2014-08-20 11:20:00,85.03,85.06,85.01,85.06,11200.0,48.7841,48.8013,48.7726,48.8013,11200.0
2014-08-20 11:25:00,85.07,85.1,85.05,85.05,11800.0,48.807,48.8242,48.7955,48.7955,11800.0
2014-08-20 11:30:00,85.06,85.07,85.03,85.03,12100.0,48.8013,48.807,48.7841,48.7841,12100.0
2014-08-20 11:35:00,85.04,85.07,85.03,85.05,11300.0,48.7898,48.807,48.7841,48.7955,11300.0
2014-08-20 11:40:00,85.06,85.06,85.01,85.04,8200.0,48.8013,48.8013,48.7726,48.7898,8200.0
2014-08-20 11:45:00,85.03,85.05,85.02,85.03,13300.0,48.7841,48.7955,48.7783,48.7841,13300.0
2014-08-20 11:50:00,85.03,85.03,84.96,84.96,14600.0,48.7841,48.7841,48.7439,48.7439,14600.0
2014-08-20 11:55:00,84.97,84.99,84.94,84.95,12400.0,48.7496,48.7611,48.7324,48.7382,12400.0
2014-08-20 12:00:00,84.96,84.97,84.88,84.9,17300.0,48.7439,48.7496,48.698,48.7095,17300.0
2014-08-20 12:05:00,84.89,84.9,84.86,84.87,7700.0,48.7038,48.7095,48.6865,48.6923,7700.0
2014-08-20 12:10:00,84.87,84.87,84.81,84.83,21500.0,48.6923,48.6923,48.6579,48.6693,21500.0
2014-08-20 12:15:00,84.82,84.83,84.8,84.8,12700.0,48.6636,48.6693,48.6521,48.6521,12700.0
2014-08-20 12:20:00,84.81,84.88,84.81,84.88,12100.0,48.6579,48.698,48.6579,48.698,12100.0
2014-08-20 12:25:00,84.88,84.94,84.88,84.93,9700.0,48.698,48.7324,48.698,48.7267,9700.0
2014-08-20 12:30:00,84.93,84.95,84.91,84.92,8500.0,48.7267,48.7382,48.7152,48.721,8500.0
2014-08-20 12:35:00,84.93,84.97,84.93,84.94,12400.0,48.7267,48.7496,48.7267,48.7324,12400.0
2014-08-20 12:40:00,84.93,84.95,84.86,84.86,12600.0,48.7267,48.7382,48.6865,48.6865,12600.0
2014-08-20 12:45:00,84.87,84.88,84.83,84.84,13600.0,48.6923,48.698,48.6693,48.6751,13600.0
2014-08-20 12:50:00,84.83,84.87,84.83,84.84,9100.0,48.6693,48.6923,48.6693,48.6751,9100.0
2014-08-20 12:55:00,84.84,84.89,84.82,84.88,10700.0,48.6751,48.7038,48.6636,48.698,10700.0
2014-08-20 13:00:00,84.89,84.9,84.86,84.87,10100.0,48.7038,48.7095,48.6865,48.6923,10100.0
2014-08-20 13:05:00,84.88,84.94,84.88,84.94,7900.0,48.698,48.7324,48.698,48.7324,7900.0
2014-08-20 13:10:00,84.94,84.97,84.92,84.95,11800.0,48.7324,48.7496,48.721,48.7382,11800.0
2014-08-20 13:15:00,84.96,85.03,84.95,85.01,14600.0,48.7439,48.7841,48.7382,48.7726,14600.0
2014-08-20 13:20:00,85.01,85.04,85.01,85.01,8500.0,48.7726,48.7898,48.7726,48.7726,8500.0
2014-08-20 13:25:00,85.01,85.03,84.98,84.98,9400.0,48.7726,48.7841,48.7554,48.7554,9400.0
2014-08-20 13:30:00,84.99,85.02,84.98,85.02,11800.0,48.7611,48.7783,48.7554,48.7783,11800.0
2014-08-20 13:35:00,85.02,85.02,84.97,84.98,12700.0,48.7783,48.7783,48.7496,48.7554,12700.0
2014-08-20 13:40:00,84.98,85.05,84.98,85.03,11100.0,48.7554,48.7955,48.7554,48.7841,11100.0
2014-08-20 13:45:00,85.04,85.04,84.97,84.97,9500.0,48.7898,48.7898,48.7496,48.7496,9500.0
2014-08-20 13:50:00,84.98,85.0,84.96,84.96,21800.0,48.7554,48.7669,48.7439,48.7439,21800.0
2014-08-20 13:55:00,84.97,84.98,84.93,84.93,16500.0,48.7496,48.7554,48.7267,48.7267,16500.0
2014-08-20 14:00:00,84.93,84.96,84.82,84.82,56900.0,48.7267,48.7439,48.6636,48.6636,56900.0
2014-08-20 14:05:00,84.83,84.86,84.73,84.8,20900.0,48.6693,48.6865,48.612,48.6521,20900.0
2014-08-20 14:10:00,84.8,84.85,84.64,84.64,46000.0,48.6521,48.6808,48.5603,48.5603,46000.0
2014-08-20 14:15:00,84.65,84.7,84.6,84.68,34600.0,48.5661,48.5947,48.5374,48.5833,34600.0
2014-08-20 14:20:00,84.68,84.77,84.66,84.67,30500.0,48.5833,48.6349,48.5718,48.5775,30500.0
2014-08-20 14:25:00,84.68,84.77,84.67,84.77,21700.0,48.5833,48.6349,48.5775,48.6349,21700.0
2014-08-20 14:30:00,84.77,84.77,84.7,84.73,31000.0,48.6349,48.6349,48.5947,48.612,31000.0
2014-08-20 14:35:00,84.73,84.76,84.72,84.73,37500.0,48.612,48.6292,48.6062,48.612,37500.0
2014-08-20 14:40:00,84.74,84.78,84.66,84.66,32300.0,48.6177,48.6406,48.5718,48.5718,32300.0
2014-08-20 14:45:00,84.66,84.72,84.65,84.72,57200.0,48.5718,48.6062,48.5661,48.6062,57200.0
2014-08-20 14:50:00,84.72,84.79,84.71,84.79,20500.0,48.6062,48.6464,48.6005,48.6464,20500.0
2014-08-20 14:55:00,84.78,84.88,84.78,84.84,43800.0,48.6406,48.698,48.6406,48.6751,43800.0
2014-08-20 15:00:00,84.83,84.9,84.83,84.86,24200.0,48.6693,48.7095,48.6693,48.6865,24200.0
2014-08-20 15:05:00,84.85,84.92,84.84,84.89,21000.0,48.6808,48.721,48.6751,48.7038,21000.0
2014-08-20 15:10:00,84.89,84.94,84.88,84.89,20400.0,48.7038,48.7324,48.698,48.7038,20400.0
2014-08-20 15:15:00,84.9,84.91,84.85,84.91,27100.0,48.7095,48.7152,48.6808,48.7152,27100.0
2014-08-20 15:20:00,84.92,84.96,84.91,84.95,27900.0,48.721,48.7439,48.7152,48.7382,27900.0
2014-08-20 15:25:00,84.95,85.0,84.92,84.98,33000.0,48.7382,48.7669,48.721,48.7554,33000.0
2014-08-20 15:30:00,84.97,85.04,84.94,85.03,24500.0,48.7496,48.7898,48.7324,48.7841,24500.0
2014-08-20 15:35:00,85.04,85.09,85.04,85.08,28900.0,48.7898,48.8185,48.7898,48.8128,28900.0
2014-08-20 15:40:00,85.09,85.16,85.09,85.13,40900.0,48.8185,48.8587,48.8185,48.8414,40900.0
2014-08-20 15:45:00,85.14,85.16,85.04,85.06,65200.0,48.8472,48.8587,48.7898,48.8013,65200.0
2014-08-20 15:50:00,85.06,85.12,85.05,85.11,40500.0,48.8013,48.8357,48.7955,48.83,40500.0
2014-08-20 15:55:00,85.12,85.13,85.07,85.08,111200.0,48.8357,48.8414,48.807,48.8128,111200.0
2014-08-21 09:30:00,85.23,85.47,85.2,85.42,72400.0,48.8988,49.0365,48.8816,49.0078,72400.0
2014-08-21 09:35:00,85.42,85.52,85.36,85.45,42100.0,49.0078,49.0652,48.9734,49.025,42100.0
2014-08-21 09:40:00,85.45,85.48,85.4,85.48,27700.0,49.025,49.0423,48.9964,49.0423,27700.0
2014-08-21 09:45:00,85.49,85.56,85.46,85.55,31800.0,49.048,49.0881,49.0308,49.0824,31800.0
2014-08-21 09:50:00,85.55,85.67,85.55,85.67,35500.0,49.0824,49.1513,49.0824,49.1513,35500.0
2014-08-21 09:55:00,85.66,85.67,85.6,85.63,41900.0,49.1455,49.1513,49.1111,49.1283,41900.0
2014-08-21 10:00:00,85.65,85.69,85.58,85.68,42600.0,49.1398,49.1627,49.0996,49.157,42600.0
2014-08-21 10:05:00,85.68,85.68,85.53,85.53,92500.0,49.157,49.157,49.0709,49.0709,92500.0
2014-08-21 10:10:00,85.54,85.55,85.45,85.48,42400.0,49.0767,49.0824,49.025,49.0423,42400.0
2014-08-21 10:15:00,85.48,85.66,85.48,85.66,37500.0,49.0423,49.1455,49.0423,49.1455,37500.0
2014-08-21 10:20:00,85.66,85.67,85.64,85.66,38500.0,49.1455,49.1513,49.134,49.1455,38500.0
2014-08-21 10:25:00,85.67,85.67,85.64,85.65,25900.0,49.1513,49.1513,49.134,49.1398,25900.0
2014-08-21 10:30:00,85.65,85.67,85.61,85.64,31700.0,49.1398,49.1513,49.1168,49.134,31700.0
2014-08-21 10:35:00,85.66,85.68,85.65,85.67,17300.0,49.1455,49.157,49.1398,49.1513,17300.0
2014-08-21 10:40:00,85.66,85.66,85.59,85.59,20100.0,49.1455,49.1455,49.1054,49.1054,20100.0
2014-08-21 10:45:00,85.6,85.6,85.56,85.58,11400.0,49.1111,49.1111,49.0881,49.0996,11400.0
2014-08-21 10:50:00,85.59,85.62,85.56,85.56,18900.0,49.1054,49.1226,49.0881,49.0881,18900.0
2014-08-21 10:55:00,85.56,85.59,85.56,85.58,13600.0,49.0881,49.1054,49.0881,49.0996,13600.0
2014-08-21 11:00:00,85.57,85.66,85.57,85.65,16500.0,49.0939,49.1455,49.0939,49.1398,16500.0
2014-08-21 11:05:00,85.65,85.66,85.62,85.63,23200.0,49.1398,49.1455,49.1226,49.1283,23200.0
2014-08-21 11:10:00,85.64,85.68,85.63,85.64,29600.0,49.134,49.157,49.1283,49.134,29600.0
2014-08-21 11:15:00,85.64,85.68,85.63,85.67,12100.0,49.134,49.157,49.1283,49.1513,12100.0
2014-08-21 11:20:00,85.67,85.67,85.62,85.62,8900.0,49.1513,49.1513,49.1226,49.1226,8900.0
2014-08-21 11:25:00,85.62,85.63,85.57,85.59,7700.0,49.1226,49.1283,49.0939,49.1054,7700.0
2014-08-21 11:30:00,85.6,85.62,85.57,85.62,14900.0,49.1111,49.1226,49.0939,49.1226,14900.0
2014-08-21 11:35:00,85.62,85.63,85.55,85.56,13600.0,49.1226,49.1283,49.0824,49.0881,13600.0
2014-08-21 11:40:00,85.55,85.61,85.53,85.53,16300.0,49.0824,49.1168,49.0709,49.0709,16300.0
2014-08-21 11:45:00,85.53,85.54,85.5,85.51,14000.0,49.0709,49.0767,49.0537,49.0595,14000.0
2014-08-21 11:50:00,85.51,85.53,85.48,85.49,10200.0,49.0595,49.0709,49.0423,49.048,10200.0
2014-08-21 11:55:00,85.5,85.51,85.47,85.47,8300.0,49.0537,49.0595,49.0365,49.0365,8300.0
2014-08-21 12:00:00,85.47,85.55,85.46,85.54,7400.0,49.0365,49.0824,49.0308,49.0767,7400.0
2014-08-21 12:05:00,85.54,85.57,85.54,85.54,9500.0,49.0767,49.0939,49.0767,49.0767,9500.0
2014-08-21 12:10:00,85.54,85.57,85.53,85.57,6500.0,49.0767,49.0939,49.0709,49.0939,6500.0
2014-08-21 12:15:00,85.56,85.57,85.54,85.54,11100.0,49.0881,49.0939,49.0767,49.0767,11100.0
2014-08-21 12:20:00,85.54,85.57,85.53,85.53,6000.0,49.0767,49.0939,49.0709,49.0709,6000.0
2014-08-21 12:25:00,85.54,85.55,85.52,85.53,8200.0,49.0767,49.0824,49.0652,49.0709,8200.0
2014-08-21 12:30:00,85.54,85.57,85.53,85.53,16900.0,49.0767,49.0939,49.0709,49.0709,16900.0
2014-08-21 12:35:00,85.54,85.59,85.53,85.56,36300.0,49.0767,49.1054,49.0709,49.0881,36300.0
2014-08-21 12:40:00,85.57,85.59,85.55,85.55,18800.0,49.0939,49.1054,49.0824,49.0824,18800.0
2014-08-21 12:45:00,85.55,85.56,85.52,85.52,16400.0,49.0824,49.0881,49.0652,49.0652,16400.0
2014-08-21 12:50:00,85.51,85.51,85.47,85.48,12200.0,49.0595,49.0595,49.0365,49.0423,12200.0
2014-08-21 12:55:00,85.49,85.49,85.44,85.44,10900.0,49.048,49.048,49.0193,49.0193,10900.0
2014-08-21 13:00:00,85.45,85.47,85.44,85.44,9300.0,49.025,49.0365,49.0193,49.0193,9300.0
2014-08-21 13:05:00,85.44,85.44,85.4,85.42,11100.0,49.0193,49.0193,48.9964,49.0078,11100.0
2014-08-21 13:10:00,85.42,85.43,85.4,85.43,6400.0,49.0078,49.0136,48.9964,49.0136,6400.0
2014-08-21 13:15:00,85.42,85.53,85.42,85.52,10700.0,49.0078,49.0709,49.0078,49.0652,10700.0
2014-08-21 13:20:00,85.53,85.53,85.5,85.51,8400.0,49.0709,49.0709,49.0537,49.0595,8400.0
2014-08-21 13:25:00,85.51,85.53,85.5,85.52,6700.0,49.0595,49.0709,49.0537,49.0652,6700.0
2014-08-21 13:30:00,85.51,85.51,85.47,85.47,7300.0,49.0595,49.0595,49.0365,49.0365,7300.0
2014-08-21 13:35:00,85.47,85.48,85.44,85.45,8500.0,49.0365,49.0423,49.0193,49.025,8500.0
2014-08-21 13:40:00,85.45,85.51,85.44,85.48,13900.0,49.025,49.0595,49.0193,49.0423,13900.0
2014-08-21 13:45:00,85.49,85.49,85.45,85.46,10500.0,49.048,49.048,49.025,49.0308,10500.0
2014-08-21 13:50:00,85.45,85.45,85.39,85.4,17000.0,49.025,49.025,48.9906,48.9964,17000.0
2014-08-21 13:55:00,85.41,85.41,85.36,85.39,15700.0,49.0021,49.0021,48.9734,48.9906,15700.0
2014-08-21 14:00:00,85.39,85.41,85.35,85.35,17300.0,48.9906,49.0021,48.9677,48.9677,17300.0
2014-08-21 14:05:00,85.34,85.36,85.33,85.33,9800.0,48.9619,48.9734,48.9562,48.9562,9800.0
2014-08-21 14:10:00,85.33,85.34,85.33,85.33,15700.0,48.9562,48.9619,48.9562,48.9562,15700.0
2014-08-21 14:15:00,85.34,85.34,85.32,85.33,24200.0,48.9619,48.9619,48.9505,48.9562,24200.0
2014-08-21 14:20:00,85.32,85.38,85.32,85.36,14500.0,48.9505,48.9849,48.9505,48.9734,14500.0
2014-08-21 14:25:00,85.37,85.38,85.36,85.38,6900.0,48.9791,48.9849,48.9734,48.9849,6900.0
2014-08-21 14:30:00,85.37,85.38,85.35,85.36,11600.0,48.9791,48.9849,48.9677,48.9734,11600.0
2014-08-21 14:35:00,85.36,85.37,85.33,85.33,8900.0,48.9734,48.9791,48.9562,48.9562,8900.0
2014-08-21 14:40:00,85.33,85.35,85.3,85.3,12600.0,48.9562,48.9677,48.939,48.939,12600.0
2014-08-21 14:45:00,85.31,85.32,85.3,85.31,11300.0,48.9447,48.9505,48.939,48.9447,11300.0
2014-08-21 14:50:00,85.31,85.35,85.31,85.32,14600.0,48.9447,48.9677,48.9447,48.9505,14600.0
2014-08-21 14:55:00,85.32,85.34,85.29,85.29,25800.0,48.9505,48.9619,48.9332,48.9332,25800.0
2014-08-21 15:00:00,85.29,85.33,85.29,85.33,16400.0,48.9332,48.9562,48.9332,48.9562,16400.0
2014-08-21 15:05:00,85.32,85.33,85.3,85.31,14600.0,48.9505,48.9562,48.939,48.9447,14600.0
2014-08-21 15:10:00,85.31,85.32,85.28,85.31,21700.0,48.9447,48.9505,48.9275,48.9447,21700.0
2014-08-21 15:15:00,85.31,85.34,85.25,85.26,23100.0,48.9447,48.9619,48.9103,48.916,23100.0
2014-08-21 15:20:00,85.26,85.3,85.25,85.28,17900.0,48.916,48.939,48.9103,48.9275,17900.0
2014-08-21 15:25:00,85.28,85.28,85.24,85.25,21200.0,48.9275,48.9275,48.9046,48.9103,21200.0
2014-08-21 15:30:00,85.26,85.27,85.2,85.22,29500.0,48.916,48.9218,48.8816,48.8931,29500.0
2014-08-21 15:35:00,85.21,85.21,85.16,85.2,30600.0,48.8873,48.8873,48.8587,48.8816,30600.0
2014-08-21 15:40:00,85.19,85.21,85.13,85.14,36100.0,48.8759,48.8873,48.8414,48.8472,36100.0
2014-08-21 15:45:00,85.15,85.22,85.15,85.22,48500.0,48.8529,48.8931,48.8529,48.8931,48500.0
2014-08-21 15:50:00,85.22,85.22,85.18,85.2,39600.0,48.8931,48.8931,48.8701,48.8816,39600.0
2014-08-21 15:55:00,85.2,85.21,85.12,85.14,97300.0,48.8816,48.8873,48.8357,48.8472,97300.0
2014-08-22 09:30:00,84.82,85.16,84.82,85.07,82400.0,48.6636,48.8587,48.6636,48.807,82400.0
2014-08-22 09:35:00,85.08,85.16,84.96,84.96,47600.0,48.8128,48.8587,48.7439,48.7439,47600.0
2014-08-22 09:40:00,84.95,85.04,84.93,84.95,33500.0,48.7382,48.7898,48.7267,48.7382,33500.0
2014-08-22 09:45:00,84.93,85.08,84.86,85.07,27200.0,48.7267,48.8128,48.6865,48.807,27200.0
2014-08-22 09:50:00,85.03,85.12,84.98,85.07,21900.0,48.7841,48.8357,48.7554,48.807,21900.0
2014-08-22 09:55:00,85.08,85.2,85.07,85.19,26900.0,48.8128,48.8816,48.807,48.8759,26900.0
2014-08-22 10:00:00,85.2,85.23,85.06,85.08,32400.0,48.8816,48.8988,48.8013,48.8128,32400.0
2014-08-22 10:05:00,85.08,85.22,85.08,85.21,19400.0,48.8128,48.8931,48.8128,48.8873,19400.0
2014-08-22 10:10:00,85.18,85.2,85.1,85.15,18900.0,48.8701,48.8816,48.8242,48.8529,18900.0
2014-08-22 10:15:00,85.15,85.17,85.04,85.06,53400.0,48.8529,48.8644,48.7898,48.8013,53400.0
2014-08-22 10:20:00,85.05,85.05,84.89,84.96,26800.0,48.7955,48.7955,48.7038,48.7439,26800.0
2014-08-22 10:25:00,84.96,85.01,84.93,84.95,18000.0,48.7439,48.7726,48.7267,48.7382,18000.0
2014-08-22 10:30:00,84.96,85.0,84.83,84.84,43700.0,48.7439,48.7669,48.6693,48.6751,43700.0
2014-08-22 10:35:00,84.84,84.84,84.64,84.67,49700.0,48.6751,48.6751,48.5603,48.5775,49700.0
2014-08-22 10:40:00,84.67,84.68,84.54,84.61,47400.0,48.5775,48.5833,48.5029,48.5431,47400.0
2014-08-22 10:45:00,84.62,84.71,84.61,84.62,35500.0,48.5488,48.6005,48.5431,48.5488,35500.0
2014-08-22 10:50:00,84.62,84.63,84.55,84.58,34300.0,48.5488,48.5546,48.5087,48.5259,34300.0
2014-08-22 10:55:00,84.57,84.58,84.5,84.54,41500.0,48.5202,48.5259,48.48,48.5029,41500.0
2014-08-22 11:00:00,84.54,84.59,84.5,84.59,40800.0,48.5029,48.5316,48.48,48.5316,40800.0
2014-08-22 11:05:00,84.6,84.66,84.55,84.65,38400.0,48.5374,48.5718,48.5087,48.5661,38400.0
2014-08-22 11:10:00,84.65,84.66,84.59,84.63,22500.0,48.5661,48.5718,48.5316,48.5546,22500.0
2014-08-22 11:15:00,84.63,84.63,84.57,84.58,18400.0,48.5546,48.5546,48.5202,48.5259,18400.0
2014-08-22 11:20:00,84.58,84.66,84.57,84.62,25400.0,48.5259,48.5718,48.5202,48.5488,25400.0
2014-08-22 11:25:00,84.62,84.72,84.6,84.69,21300.0,48.5488,48.6062,48.5374,48.589,21300.0
2014-08-22 11:30:00,84.69,84.74,84.68,84.71,24200.0,48.589,48.6177,48.5833,48.6005,24200.0
2014-08-22 11:35:00,84.7,84.7,84.6,84.63,21800.0,48.5947,48.5947,48.5374,48.5546,21800.0
2014-08-22 11:40:00,84.63,84.67,84.59,84.59,18300.0,48.5546,48.5775,48.5316,48.5316,18300.0
2014-08-22 11:45:00,84.59,84.61,84.54,84.55,23700.0,48.5316,48.5431,48.5029,48.5087,23700.0
2014-08-22 11:50:00,84.55,84.62,84.54,84.58,23500.0,48.5087,48.5488,48.5029,48.5259,23500.0
2014-08-22 11:55:00,84.58,84.61,84.52,84.55,28100.0,48.5259,48.5431,48.4915,48.5087,28100.0
2014-08-22 12:00:00,84.55,84.58,84.51,84.51,21500.0,48.5087,48.5259,48.4857,48.4857,21500.0
2014-08-22 12:05:00,84.51,84.52,84.43,84.46,41400.0,48.4857,48.4915,48.4398,48.457,41400.0
2014-08-22 12:10:00,84.48,84.49,84.45,84.48,16700.0,48.4685,48.4743,48.4513,48.4685,16700.0
2014-08-22 12:15:00,84.48,84.5,84.45,84.48,30600.0,48.4685,48.48,48.4513,48.4685,30600.0
2014-08-22 12:20:00,84.48,84.52,84.46,84.49,25200.0,48.4685,48.4915,48.457,48.4743,25200.0
2014-08-22 12:25:00,84.5,84.52,84.48,84.5,26100.0,48.48,48.4915,48.4685,48.48,26100.0
2014-08-22 12:30:00,84.5,84.51,84.49,84.5,21000.0,48.48,48.4857,48.4743,48.48,21000.0
2014-08-22 12:35:00,84.49,84.51,84.46,84.47,17700.0,48.4743,48.4857,48.457,48.4628,17700.0
2014-08-22 12:40:00,84.47,84.49,84.46,84.49,15900.0,48.4628,48.4743,48.457,48.4743,15900.0
2014-08-22 12:45:00,84.49,84.49,84.46,84.48,13100.0,48.4743,48.4743,48.457,48.4685,13100.0
2014-08-22 12:50:00,84.48,84.57,84.48,84.57,39200.0,48.4685,48.5202,48.4685,48.5202,39200.0
2014-08-22 12:55:00,84.56,84.57,84.51,84.51,24400.0,48.5144,48.5202,48.4857,48.4857,24400.0
2014-08-22 13:00:00,84.5,84.53,84.5,84.51,13300.0,48.48,48.4972,48.48,48.4857,13300.0
2014-08-22 13:05:00,84.51,84.54,84.48,84.52,13100.0,48.4857,48.5029,48.4685,48.4915,13100.0
2014-08-22 13:10:00,84.53,84.57,84.53,84.55,22400.0,48.4972,48.5202,48.4972,48.5087,22400.0
2014-08-22 13:15:00,84.56,84.56,84.49,84.5,24900.0,48.5144,48.5144,48.4743,48.48,24900.0
2014-08-22 13:20:00,84.49,84.51,84.47,84.49,21000.0,48.4743,48.4857,48.4628,48.4743,21000.0
2014-08-22 13:25:00,84.49,84.5,84.47,84.5,35500.0,48.4743,48.48,48.4628,48.48,35500.0
2014-08-22 13:30:00,84.5,84.53,84.49,84.5,29000.0,48.48,48.4972,48.4743,48.48,29000.0
2014-08-22 13:35:00,84.5,84.52,84.48,84.5,22800.0,48.48,48.4915,48.4685,48.48,22800.0
2014-08-22 13:40:00,84.51,84.52,84.47,84.49,29400.0,48.4857,48.4915,48.4628,48.4743,29400.0
2014-08-22 13:45:00,84.48,84.5,84.45,84.46,32400.0,48.4685,48.48,48.4513,48.457,32400.0
2014-08-22 13:50:00,84.46,84.46,84.38,84.39,33000.0,48.457,48.457,48.4112,48.4169,33000.0
2014-08-22 13:55:00,84.39,84.4,84.35,84.37,16300.0,48.4169,48.4226,48.3939,48.4054,16300.0
2014-08-22 14:00:00,84.37,84.42,84.34,84.39,24200.0,48.4054,48.4341,48.3882,48.4169,24200.0
2014-08-22 14:05:00,84.38,84.4,84.31,84.4,25500.0,48.4112,48.4226,48.371,48.4226,25500.0
2014-08-22 14:10:00,84.4,84.4,84.35,84.35,18100.0,48.4226,48.4226,48.3939,48.3939,18100.0
2014-08-22 14:15:00,84.35,84.4,84.35,84.36,18000.0,48.3939,48.4226,48.3939,48.3997,18000.0
2014-08-22 14:20:00,84.36,84.37,84.34,84.35,16900.0,48.3997,48.4054,48.3882,48.3939,16900.0
2014-08-22 14:25:00,84.35,84.37,84.29,84.29,28000.0,48.3939,48.4054,48.3595,48.3595,28000.0
2014-08-22 14:30:00,84.29,84.3,84.2,84.26,49400.0,48.3595,48.3653,48.3079,48.3423,49400.0
2014-08-22 14:35:00,84.25,84.27,84.2,84.23,25100.0,48.3366,48.348,48.3079,48.3251,25100.0
2014-08-22 14:40:00,84.22,84.3,84.22,84.28,19600.0,48.3194,48.3653,48.3194,48.3538,19600.0
2014-08-22 14:45:00,84.28,84.3,84.27,84.27,17400.0,48.3538,48.3653,48.348,48.348,17400.0
2014-08-22 14:50:00,84.27,84.35,84.27,84.32,44300.0,48.348,48.3939,48.348,48.3767,44300.0
2014-08-22 14:55:00,84.32,84.32,84.28,84.29,34700.0,48.3767,48.3767,48.3538,48.3595,34700.0
2014-08-22 15:00:00,84.3,84.34,84.3,84.3,29100.0,48.3653,48.3882,48.3653,48.3653,29100.0
2014-08-22 15:05:00,84.3,84.43,84.3,84.43,39100.0,48.3653,48.4398,48.3653,48.4398,39100.0
2014-08-22 15:10:00,84.43,84.45,84.39,84.39,26000.0,48.4398,48.4513,48.4169,48.4169,26000.0
2014-08-22 15:15:00,84.39,84.41,84.39,84.39,39800.0,48.4169,48.4284,48.4169,48.4169,39800.0
2014-08-22 15:20:00,84.4,84.41,84.39,84.41,43200.0,48.4226,48.4284,48.4169,48.4284,43200.0
2014-08-22 15:25:00,84.4,84.42,84.39,84.39,36100.0,48.4226,48.4341,48.4169,48.4169,36100.0
2014-08-22 15:30:00,84.39,84.4,84.34,84.34,54400.0,48.4169,48.4226,48.3882,48.3882,54400.0
2014-08-22 15:35:00,84.34,84.35,84.31,84.31,35900.0,48.3882,48.3939,48.371,48.371,35900.0
2014-08-22 15:40:00,84.32,84.32,84.23,84.23,50200.0,48.3767,48.3767,48.3251,48.3251,50200.0
2014-08-22 15:45:00,84.24,84.26,84.21,84.22,127800.0,48.3308,48.3423,48.3136,48.3194,127800.0
2014-08-22 15:50:00,84.21,84.32,84.21,84.31,139500.0,48.3136,48.3767,48.3136,48.371,139500.0
2014-08-22 15:55:00,84.31,84.38,84.31,84.34,371600.0,48.371,48.4112,48.371,48.3882,371600.0
2014-08-25 09:30:00,84.93,85.14,84.93,85.02,88600.0,48.7267,48.8472,48.7267,48.7783,88600.0
2014-08-25 09:35:00,85.0,85.16,84.99,85.04,43000.0,48.7669,48.8587,48.7611,48.7898,43000.0
2014-08-25 09:40:00,85.04,85.07,85.01,85.04,36400.0,48.7898,48.807,48.7726,48.7898,36400.0
2014-08-25 09:45:00,85.04,85.2,85.04,85.2,37000.0,48.7898,48.8816,48.7898,48.8816,37000.0
2014-08-25 09:50:00,85.2,85.23,85.05,85.08,54700.0,48.8816,48.8988,48.7955,48.8128,54700.0
2014-08-25 09:55:00,85.08,85.11,85.05,85.07,39500.0,48.8128,48.83,48.7955,48.807,39500.0
2014-08-25 10:00:00,85.06,85.06,85.01,85.04,41400.0,48.8013,48.8013,48.7726,48.7898,41400.0
2014-08-25 10:05:00,85.05,85.07,85.03,85.06,43100.0,48.7955,48.807,48.7841,48.8013,43100.0
2014-08-25 10:10:00,85.07,85.08,84.99,85.07,36800.0,48.807,48.8128,48.7611,48.807,36800.0
2014-08-25 10:15:00,85.08,85.14,85.06,85.1,26100.0,48.8128,48.8472,48.8013,48.8242,26100.0
2014-08-25 10:20:00,85.1,85.15,85.05,85.14,25600.0,48.8242,48.8529,48.7955,48.8472,25600.0
2014-08-25 10:25:00,85.15,85.19,85.1,85.18,12400.0,48.8529,48.8759,48.8242,48.8701,12400.0
2014-08-25 10:30:00,85.18,85.2,85.15,85.18,18300.0,48.8701,48.8816,48.8529,48.8701,18300.0
2014-08-25 10:35:00,85.18,85.25,85.15,85.23,30500.0,48.8701,48.9103,48.8529,48.8988,30500.0
2014-08-25 10:40:00,85.24,85.31,85.22,85.29,25000.0,48.9046,48.9447,48.8931,48.9332,25000.0
2014-08-25 10:45:00,85.3,85.43,85.3,85.42,35000.0,48.939,49.0136,48.939,49.0078,35000.0
2014-08-25 10:50:00,85.43,85.47,85.41,85.46,23700.0,49.0136,49.0365,49.0021,49.0308,23700.0
2014-08-25 10:55:00,85.45,85.45,85.41,85.42,25700.0,49.025,49.025,49.0021,49.0078,25700.0
2014-08-25 11:00:00,85.42,85.49,85.42,85.49,25900.0,49.0078,49.048,49.0078,49.048,25900.0
2014-08-25 11:05:00,85.49,85.53,85.47,85.48,22700.0,49.048,49.0709,49.0365,49.0423,22700.0
2014-08-25 11:10:00,85.49,85.51,85.44,85.48,24300.0,49.048,49.0595,49.0193,49.0423,24300.0
2014-08-25 11:15:00,85.48,85.49,85.42,85.43,15400.0,49.0423,49.048,49.0078,49.0136,15400.0
2014-08-25 11:20:00,85.44,85.5,85.44,85.47,15800.0,49.0193,49.0537,49.0193,49.0365,15800.0
2014-08-25 11:25:00,85.46,85.53,85.45,85.53,22200.0,49.0308,49.0709,49.025,49.0709,22200.0
2014-08-25 11:30:00,85.53,85.54,85.51,85.54,16300.0,49.0709,49.0767,49.0595,49.0767,16300.0
2014-08-25 11:35:00,85.53,85.54,85.48,85.49,19300.0,49.0709,49.0767,49.0423,49.048,19300.0
2014-08-25 11:40:00,85.51,85.52,85.49,85.49,8600.0,49.0595,49.0652,49.048,49.048,8600.0
2014-08-25 11:45:00,85.49,85.53,85.48,85.5,18800.0,49.048,49.0709,49.0423,49.0537,18800.0
2014-08-25 11:50:00,85.5,85.5,85.48,85.48,10100.0,49.0537,49.0537,49.0423,49.0423,10100.0
2014-08-25 11:55:00,85.48,85.48,85.42,85.47,18100.0,49.0423,49.0423,49.0078,49.0365,18100.0
2014-08-25 12:00:00,85.47,85.49,85.45,85.45,15200.0,49.0365,49.048,49.025,49.025,15200.0
2014-08-25 12:05:00,85.45,85.48,85.45,85.47,11300.0,49.025,49.0423,49.025,49.0365,11300.0
2014-08-25 12:10:00,85.46,85.49,85.44,85.48,13100.0,49.0308,49.048,49.0193,49.0423,13100.0
2014-08-25 12:15:00,85.48,85.5,85.46,85.46,22000.0,49.0423,49.0537,49.0308,49.0308,22000.0
2014-08-25 12:20:00,85.46,85.48,85.45,85.45,8700.0,49.0308,49.0423,49.025,49.025,8700.0
2014-08-25 12:25:00,85.44,85.44,85.4,85.4,33800.0,49.0193,49.0193,48.9964,48.9964,33800.0
2014-08-25 12:30:00,85.42,85.43,85.39,85.42,14500.0,49.0078,49.0136,48.9906,49.0078,14500.0
2014-08-25 12:35:00,85.43,85.43,85.34,85.36,12700.0,49.0136,49.0136,48.9619,48.9734,12700.0
2014-08-25 12:40:00,85.35,85.36,85.33,85.35,10800.0,48.9677,48.9734,48.9562,48.9677,10800.0
2014-08-25 12:45:00,85.34,85.36,85.33,85.35,12600.0,48.9619,48.9734,48.9562,48.9677,12600.0
2014-08-25 12:50:00,85.36,85.36,85.32,85.33,21900.0,48.9734,48.9734,48.9505,48.9562,21900.0
2014-08-25 12:55:00,85.33,85.35,85.32,85.34,21900.0,48.9562,48.9677,48.9505,48.9619,21900.0
2014-08-25 13:00:00,85.34,85.35,85.29,85.29,17400.0,48.9619,48.9677,48.9332,48.9332,17400.0
2014-08-25 13:05:00,85.3,85.3,85.25,85.26,35100.0,48.939,48.939,48.9103,48.916,35100.0
2014-08-25 13:10:00,85.26,85.27,85.22,85.26,16800.0,48.916,48.9218,48.8931,48.916,16800.0
2014-08-25 13:15:00,85.26,85.27,85.23,85.25,8800.0,48.916,48.9218,48.8988,48.9103,8800.0
2014-08-25 13:20:00,85.24,85.27,85.24,85.25,13700.0,48.9046,48.9218,48.9046,48.9103,13700.0
2014-08-25 13:25:00,85.24,85.25,85.2,85.24,10200.0,48.9046,48.9103,48.8816,48.9046,10200.0
2014-08-25 13:30:00,85.24,85.27,85.23,85.27,15600.0,48.9046,48.9218,48.8988,48.9218,15600.0
2014-08-25 13:35:00,85.26,85.29,85.25,85.25,14100.0,48.916,48.9332,48.9103,48.9103,14100.0
2014-08-25 13:40:00,85.26,85.28,85.25,85.25,23100.0,48.916,48.9275,48.9103,48.9103,23100.0
2014-08-25 13:45:00,85.25,85.28,85.25,85.26,15300.0,48.9103,48.9275,48.9103,48.916,15300.0
2014-08-25 13:50:00,85.27,85.3,85.27,85.3,9500.0,48.9218,48.939,48.9218,48.939,9500.0
2014-08-25 13:55:00,85.3,85.31,85.28,85.3,29400.0,48.939,48.9447,48.9275,48.939,29400.0
2014-08-25 14:00:00,85.29,85.32,85.29,85.29,41700.0,48.9332,48.9505,48.9332,48.9332,41700.0
2014-08-25 14:05:00,85.3,85.3,85.25,85.26,14700.0,48.939,48.939,48.9103,48.916,14700.0
2014-08-25 14:10:00,85.25,85.26,85.23,85.25,11100.0,48.9103,48.916,48.8988,48.9103,11100.0
2014-08-25 14:15:00,85.24,85.27,85.24,85.25,47100.0,48.9046,48.9218,48.9046,48.9103,47100.0
2014-08-25 14:20:00,85.25,85.27,85.23,85.24,11100.0,48.9103,48.9218,48.8988,48.9046,11100.0
2014-08-25 14:25:00,85.24,85.24,85.2,85.23,15700.0,48.9046,48.9046,48.8816,48.8988,15700.0
2014-08-25 14:30:00,85.23,85.26,85.22,85.24,41200.0,48.8988,48.916,48.8931,48.9046,41200.0
2014-08-25 14:35:00,85.25,85.25,85.21,85.22,18000.0,48.9103,48.9103,48.8873,48.8931,18000.0
2014-08-25 14:40:00,85.22,85.23,85.17,85.19,22000.0,48.8931,48.8988,48.8644,48.8759,22000.0
2014-08-25 14:45:00,85.2,85.2,85.18,85.19,24900.0,48.8816,48.8816,48.8701,48.8759,24900.0
2014-08-25 14:50:00,85.18,85.19,85.17,85.17,14400.0,48.8701,48.8759,48.8644,48.8644,14400.0
2014-08-25 14:55:00,85.18,85.21,85.17,85.21,23100.0,48.8701,48.8873,48.8644,48.8873,23100.0
2014-08-25 15:00:00,85.21,85.28,85.21,85.28,17800.0,48.8873,48.9275,48.8873,48.9275,17800.0
2014-08-25 15:05:00,85.28,85.29,85.26,85.27,11600.0,48.9275,48.9332,48.916,48.9218,11600.0
2014-08-25 15:10:00,85.28,85.28,85.25,85.26,25100.0,48.9275,48.9275,48.9103,48.916,25100.0
2014-08-25 15:15:00,85.25,85.27,85.25,85.25,45300.0,48.9103,48.9218,48.9103,48.9103,45300.0
2014-08-25 15:20:00,85.26,85.26,85.19,85.2,20500.0,48.916,48.916,48.8759,48.8816,20500.0
2014-08-25 15:25:00,85.19,85.2,85.16,85.17,29000.0,48.8759,48.8816,48.8587,48.8644,29000.0
2014-08-25 15:30:00,85.18,85.25,85.16,85.25,35700.0,48.8701,48.9103,48.8587,48.9103,35700.0
2014-08-25 15:35:00,85.25,85.26,85.24,85.25,29000.0,48.9103,48.916,48.9046,48.9103,29000.0
2014-08-25 15:40:00,85.25,85.26,85.21,85.23,47600.0,48.9103,48.916,48.8873,48.8988,47600.0
2014-08-25 15:45:00,85.22,85.24,85.2,85.23,53400.0,48.8931,48.9046,48.8816,48.8988,53400.0
2014-08-25 15:50:00,85.23,85.24,85.21,85.23,72800.0,48.8988,48.9046,48.8873,48.8988,72800.0
2014-08-25 15:55:00,85.23,85.25,85.17,85.2,302600.0,48.8988,48.9103,48.8644,48.8816,302600.0
2014-08-26 09:30:00,85.24,85.44,85.17,85.18,61800.0,48.9046,49.0193,48.8644,48.8701,61800.0
2014-08-26 09:35:00,85.15,85.46,85.11,85.41,28600.0,48.8529,49.0308,48.83,49.0021,28600.0
2014-08-26 09:40:00,85.41,85.45,85.18,85.2,33300.0,49.0021,49.025,48.8701,48.8816,33300.0
2014-08-26 09:45:00,85.18,85.35,85.18,85.29,19200.0,48.8701,48.9677,48.8701,48.9332,19200.0
2014-08-26 09:50:00,85.33,85.34,85.22,85.25,28100.0,48.9562,48.9619,48.8931,48.9103,28100.0
2014-08-26 09:55:00,85.25,85.26,85.12,85.14,21400.0,48.9103,48.916,48.8357,48.8472,21400.0
2014-08-26 10:00:00,85.13,85.18,85.01,85.06,33000.0,48.8414,48.8701,48.7726,48.8013,33000.0
2014-08-26 10:05:00,85.05,85.09,85.01,85.06,17300.0,48.7955,48.8185,48.7726,48.8013,17300.0
2014-08-26 10:10:00,85.05,85.11,85.04,85.05,31000.0,48.7955,48.83,48.7898,48.7955,31000.0
2014-08-26 10:15:00,85.05,85.06,84.92,84.92,46000.0,48.7955,48.8013,48.721,48.721,46000.0
2014-08-26 10:20:00,84.91,84.92,84.83,84.87,32300.0,48.7152,48.721,48.6693,48.6923,32300.0
2014-08-26 10:25:00,84.87,84.89,84.83,84.88,26700.0,48.6923,48.7038,48.6693,48.698,26700.0
2014-08-26 10:30:00,84.87,84.94,84.84,84.93,34000.0,48.6923,48.7324,48.6751,48.7267,34000.0
2014-08-26 10:35:00,84.92,84.92,84.84,84.86,9500.0,48.721,48.721,48.6751,48.6865,9500.0
2014-08-26 10:40:00,84.87,85.0,84.87,84.98,39300.0,48.6923,48.7669,48.6923,48.7554,39300.0
2014-08-26 10:45:00,84.98,85.1,84.97,85.09,19500.0,48.7554,48.8242,48.7496,48.8185,19500.0
2014-08-26 10:50:00,85.1,85.16,85.09,85.11,24800.0,48.8242,48.8587,48.8185,48.83,24800.0
2014-08-26 10:55:00,85.1,85.2,85.1,85.2,26600.0,48.8242,48.8816,48.8242,48.8816,26600.0
2014-08-26 11:00:00,85.19,85.22,85.17,85.17,16100.0,48.8759,48.8931,48.8644,48.8644,16100.0
2014-08-26 11:05:00,85.17,85.19,85.13,85.15,22300.0,48.8644,48.8759,48.8414,48.8529,22300.0
2014-08-26 11:10:00,85.14,85.24,85.14,85.21,36700.0,48.8472,48.9046,48.8472,48.8873,36700.0
2014-08-26 11:15:00,85.21,85.24,85.2,85.2,30700.0,48.8873,48.9046,48.8816,48.8816,30700.0
2014-08-26 11:20:00,85.2,85.2,85.14,85.16,16800.0,48.8816,48.8816,48.8472,48.8587,16800.0
2014-08-26 11:25:00,85.15,85.2,85.15,85.18,37600.0,48.8529,48.8816,48.8529,48.8701,37600.0
2014-08-26 11:30:00,85.19,85.23,85.17,85.23,24500.0,48.8759,48.8988,48.8644,48.8988,24500.0
2014-08-26 11:35:00,85.23,85.26,85.22,85.25,16400.0,48.8988,48.916,48.8931,48.9103,16400.0
2014-08-26 11:40:00,85.26,85.33,85.25,85.33,23000.0,48.916,48.9562,48.9103,48.9562,23000.0
2014-08-26 11:45:00,85.31,85.33,85.31,85.33,15100.0,48.9447,48.9562,48.9447,48.9562,15100.0
2014-08-26 11:50:00,85.32,85.33,85.24,85.25,11200.0,48.9505,48.9562,48.9046,48.9103,11200.0
2014-08-26 11:55:00,85.25,85.25,85.16,85.17,12300.0,48.9103,48.9103,48.8587,48.8644,12300.0
2014-08-26 12:00:00,85.17,85.18,85.14,85.17,16700.0,48.8644,48.8701,48.8472,48.8644,16700.0
2014-08-26 12:05:00,85.16,85.18,85.13,85.13,33400.0,48.8587,48.8701,48.8414,48.8414,33400.0
2014-08-26 12:10:00,85.13,85.17,85.13,85.16,12600.0,48.8414,48.8644,48.8414,48.8587,12600.0
2014-08-26 12:15:00,85.16,85.19,85.14,85.17,16000.0,48.8587,48.8759,48.8472,48.8644,16000.0
2014-08-26 12:20:00,85.17,85.25,85.17,85.25,17100.0,48.8644,48.9103,48.8644,48.9103,17100.0
2014-08-26 12:25:00,85.25,85.26,85.17,85.19,18800.0,48.9103,48.916,48.8644,48.8759,18800.0
2014-08-26 12:30:00,85.18,85.24,85.17,85.24,23300.0,48.8701,48.9046,48.8644,48.9046,23300.0
2014-08-26 12:35:00,85.23,85.26,85.22,85.26,11500.0,48.8988,48.916,48.8931,48.916,11500.0
2014-08-26 12:40:00,85.25,85.26,85.17,85.17,13600.0,48.9103,48.916,48.8644,48.8644,13600.0
2014-08-26 12:45:00,85.17,85.17,85.12,85.16,18600.0,48.8644,48.8644,48.8357,48.8587,18600.0
2014-08-26 12:50:00,85.16,85.17,85.13,85.14,16300.0,48.8587,48.8644,48.8414,48.8472,16300.0
2014-08-26 12:55:00,85.14,85.17,85.14,85.15,15500.0,48.8472,48.8644,48.8472,48.8529,15500.0
2014-08-26 13:00:00,85.15,85.18,85.15,85.17,20100.0,48.8529,48.8701,48.8529,48.8644,20100.0
2014-08-26 13:05:00,85.16,85.2,85.12,85.12,14600.0,48.8587,48.8816,48.8357,48.8357,14600.0
2014-08-26 13:10:00,85.11,85.18,85.11,85.17,11800.0,48.83,48.8701,48.83,48.8644,11800.0
2014-08-26 13:15:00,85.17,85.19,85.16,85.17,12200.0,48.8644,48.8759,48.8587,48.8644,12200.0
2014-08-26 13:20:00,85.18,85.19,85.13,85.19,22100.0,48.8701,48.8759,48.8414,48.8759,22100.0
2014-08-26 13:25:00,85.18,85.23,85.17,85.18,16600.0,48.8701,48.8988,48.8644,48.8701,16600.0
2014-08-26 13:30:00,85.18,85.21,85.17,85.19,15000.0,48.8701,48.8873,48.8644,48.8759,15000.0
2014-08-26 13:35:00,85.19,85.23,85.18,85.22,10400.0,48.8759,48.8988,48.8701,48.8931,10400.0
2014-08-26 13:40:00,85.23,85.24,85.17,85.18,12300.0,48.8988,48.9046,48.8644,48.8701,12300.0
2014-08-26 13:45:00,85.19,85.19,85.16,85.16,8700.0,48.8759,48.8759,48.8587,48.8587,8700.0
2014-08-26 13:50:00,85.17,85.18,85.13,85.13,22200.0,48.8644,48.8701,48.8414,48.8414,22200.0
2014-08-26 13:55:00,85.14,85.19,85.14,85.16,16000.0,48.8472,48.8759,48.8472,48.8587,16000.0
2014-08-26 14:00:00,85.17,85.19,85.15,85.18,12200.0,48.8644,48.8759,48.8529,48.8701,12200.0
2014-08-26 14:05:00,85.18,85.23,85.18,85.22,18100.0,48.8701,48.8988,48.8701,48.8931,18100.0
2014-08-26 14:10:00,85.23,85.25,85.2,85.2,20900.0,48.8988,48.9103,48.8816,48.8816,20900.0
2014-08-26 14:15:00,85.19,85.22,85.16,85.17,18600.0,48.8759,48.8931,48.8587,48.8644,18600.0
2014-08-26 14:20:00,85.16,85.2,85.16,85.18,17900.0,48.8587,48.8816,48.8587,48.8701,17900.0
2014-08-26 14:25:00,85.18,85.23,85.18,85.21,14700.0,48.8701,48.8988,48.8701,48.8873,14700.0
2014-08-26 14:30:00,85.22,85.22,85.15,85.16,11300.0,48.8931,48.8931,48.8529,48.8587,11300.0
2014-08-26 14:35:00,85.17,85.2,85.17,85.17,20400.0,48.8644,48.8816,48.8644,48.8644,20400.0
2014-08-26 14:40:00,85.17,85.2,85.16,85.17,17100.0,48.8644,48.8816,48.8587,48.8644,17100.0
2014-08-26 14:45:00,85.17,85.21,85.17,85.2,19600.0,48.8644,48.8873,48.8644,48.8816,19600.0
2014-08-26 14:50:00,85.2,85.2,85.18,85.2,20000.0,48.8816,48.8816,48.8701,48.8816,20000.0
2014-08-26 14:55:00,85.2,85.22,85.19,85.19,19200.0,48.8816,48.8931,48.8759,48.8759,19200.0
2014-08-26 15:00:00,85.19,85.21,85.17,85.17,25700.0,48.8759,48.8873,48.8644,48.8644,25700.0
2014-08-26 15:05:00,85.17,85.2,85.17,85.18,15400.0,48.8644,48.8816,48.8644,48.8701,15400.0
2014-08-26 15:10:00,85.18,85.21,85.17,85.18,23600.0,48.8701,48.8873,48.8644,48.8701,23600.0
2014-08-26 15:15:00,85.19,85.2,85.15,85.16,18700.0,48.8759,48.8816,48.8529,48.8587,18700.0
2014-08-26 15:20:00,85.17,85.22,85.17,85.22,20000.0,48.8644,48.8931,48.8644,48.8931,20000.0
2014-08-26 15:25:00,85.23,85.26,85.19,85.19,30000.0,48.8988,48.916,48.8759,48.8759,30000.0
2014-08-26 15:30:00,85.19,85.22,85.17,85.2,33900.0,48.8759,48.8931,48.8644,48.8816,33900.0
2014-08-26 15:35:00,85.2,85.27,85.18,85.23,42100.0,48.8816,48.9218,48.8701,48.8988,42100.0
2014-08-26 15:40:00,85.24,85.27,85.21,85.25,52100.0,48.9046,48.9218,48.8873,48.9103,52100.0
2014-08-26 15:45:00,85.25,85.27,85.21,85.26,54700.0,48.9103,48.9218,48.8873,48.916,54700.0
2014-08-26 15:50:00,85.26,85.28,85.24,85.28,53300.0,48.916,48.9275,48.9046,48.9275,53300.0
2014-08-26 15:55:00,85.28,85.3,85.23,85.27,104200.0,48.9275,48.939,48.8988,48.9218,104200.0
2014-08-27 09:30:00,85.13,85.24,85.0,85.1,73600.0,48.8414,48.9046,48.7669,48.8242,73600.0
2014-08-27 09:35:00,85.09,85.24,85.05,85.08,33000.0,48.8185,48.9046,48.7955,48.8128,33000.0
2014-08-27 09:40:00,85.07,85.15,85.03,85.1,33600.0,48.807,48.8529,48.7841,48.8242,33600.0
2014-08-27 09:45:00,85.11,85.12,85.03,85.08,34100.0,48.83,48.8357,48.7841,48.8128,34100.0
2014-08-27 09:50:00,85.09,85.14,85.05,85.1,18500.0,48.8185,48.8472,48.7955,48.8242,18500.0
2014-08-27 09:55:00,85.1,85.14,85.02,85.04,19300.0,48.8242,48.8472,48.7783,48.7898,19300.0
2014-08-27 10:00:00,85.03,85.07,84.98,84.98,31200.0,48.7841,48.807,48.7554,48.7554,31200.0
2014-08-27 10:05:00,84.97,84.97,84.83,84.84,14300.0,48.7496,48.7496,48.6693,48.6751,14300.0
2014-08-27 10:10:00,84.85,85.06,84.85,85.04,17800.0,48.6808,48.8013,48.6808,48.7898,17800.0
2014-08-27 10:15:00,85.05,85.06,84.94,85.0,19100.0,48.7955,48.8013,48.7324,48.7669,19100.0
2014-08-27 10:20:00,85.01,85.02,84.96,84.97,9800.0,48.7726,48.7783,48.7439,48.7496,9800.0
2014-08-27 10:25:00,84.95,84.97,84.92,84.92,14000.0,48.7382,48.7496,48.721,48.721,14000.0
2014-08-27 10:30:00,84.92,84.95,84.89,84.91,12400.0,48.721,48.7382,48.7038,48.7152,12400.0
2014-08-27 10:35:00,84.92,84.98,84.92,84.97,9700.0,48.721,48.7554,48.721,48.7496,9700.0
2014-08-27 10:40:00,84.97,85.02,84.96,85.02,10600.0,48.7496,48.7783,48.7439,48.7783,10600.0
2014-08-27 10:45:00,85.02,85.02,85.0,85.02,10400.0,48.7783,48.7783,48.7669,48.7783,10400.0
2014-08-27 10:50:00,85.01,85.06,85.01,85.04,24400.0,48.7726,48.8013,48.7726,48.7898,24400.0
2014-08-27 10:55:00,85.03,85.04,84.99,85.0,10800.0,48.7841,48.7898,48.7611,48.7669,10800.0
2014-08-27 11:00:00,85.0,85.03,84.98,85.01,14600.0,48.7669,48.7841,48.7554,48.7726,14600.0
2014-08-27 11:05:00,85.01,85.07,85.01,85.07,14500.0,48.7726,48.807,48.7726,48.807,14500.0
2014-08-27 11:10:00,85.07,85.1,85.07,85.1,14600.0,48.807,48.8242,48.807,48.8242,14600.0
2014-08-27 11:15:00,85.11,85.18,85.1,85.18,13900.0,48.83,48.8701,48.8242,48.8701,13900.0
2014-08-27 11:20:00,85.17,85.18,85.13,85.13,10200.0,48.8644,48.8701,48.8414,48.8414,10200.0
2014-08-27 11:25:00,85.12,85.16,85.11,85.13,23100.0,48.8357,48.8587,48.83,48.8414,23100.0
2014-08-27 11:30:00,85.12,85.12,85.03,85.05,19700.0,48.8357,48.8357,48.7841,48.7955,19700.0
2014-08-27 11:35:00,85.05,85.08,85.02,85.08,11400.0,48.7955,48.8128,48.7783,48.8128,11400.0
2014-08-27 11:40:00,85.07,85.09,85.04,85.04,8000.0,48.807,48.8185,48.7898,48.7898,8000.0
2014-08-27 11:45:00,85.05,85.11,85.05,85.1,8500.0,48.7955,48.83,48.7955,48.8242,8500.0
2014-08-27 11:50:00,85.11,85.13,85.07,85.12,46000.0,48.83,48.8414,48.807,48.8357,46000.0
2014-08-27 11:55:00,85.14,85.16,85.13,85.14,16100.0,48.8472,48.8587,48.8414,48.8472,16100.0
2014-08-27 12:00:00,85.15,85.15,85.09,85.09,11500.0,48.8529,48.8529,48.8185,48.8185,11500.0
2014-08-27 12:05:00,85.09,85.13,85.09,85.12,9700.0,48.8185,48.8414,48.8185,48.8357,9700.0
2014-08-27 12:10:00,85.11,85.13,85.08,85.12,12900.0,48.83,48.8414,48.8128,48.8357,12900.0
2014-08-27 12:15:00,85.12,85.17,85.12,85.16,7600.0,48.8357,48.8644,48.8357,48.8587,7600.0
2014-08-27 12:20:00,85.16,85.18,85.14,85.17,6600.0,48.8587,48.8701,48.8472,48.8644,6600.0
2014-08-27 12:25:00,85.17,85.18,85.14,85.18,9500.0,48.8644,48.8701,48.8472,48.8701,9500.0
2014-08-27 12:30:00,85.17,85.2,85.15,85.2,26000.0,48.8644,48.8816,48.8529,48.8816,26000.0
2014-08-27 12:35:00,85.19,85.2,85.17,85.18,19600.0,48.8759,48.8816,48.8644,48.8701,19600.0
2014-08-27 12:40:00,85.19,85.21,85.17,85.21,8600.0,48.8759,48.8873,48.8644,48.8873,8600.0
2014-08-27 12:45:00,85.21,85.22,85.18,85.18,11400.0,48.8873,48.8931,48.8701,48.8701,11400.0
2014-08-27 12:50:00,85.17,85.19,85.15,85.16,7000.0,48.8644,48.8759,48.8529,48.8587,7000.0
2014-08-27 12:55:00,85.16,85.16,85.11,85.11,6400.0,48.8587,48.8587,48.83,48.83,6400.0
2014-08-27 13:00:00,85.11,85.12,85.1,85.12,5700.0,48.83,48.8357,48.8242,48.8357,5700.0
2014-08-27 13:05:00,85.12,85.12,85.1,85.12,10100.0,48.8357,48.8357,48.8242,48.8357,10100.0
2014-08-27 13:10:00,85.12,85.17,85.12,85.16,4900.0,48.8357,48.8644,48.8357,48.8587,4900.0
2014-08-27 13:15:00,85.17,85.17,85.09,85.11,20300.0,48.8644,48.8644,48.8185,48.83,20300.0
2014-08-27 13:20:00,85.09,85.1,85.06,85.06,11500.0,48.8185,48.8242,48.8013,48.8013,11500.0
2014-08-27 13:25:00,85.06,85.06,85.02,85.04,8500.0,48.8013,48.8013,48.7783,48.7898,8500.0
2014-08-27 13:30:00,85.04,85.09,85.04,85.06,24100.0,48.7898,48.8185,48.7898,48.8013,24100.0
2014-08-27 13:35:00,85.06,85.07,85.05,85.05,3800.0,48.8013,48.807,48.7955,48.7955,3800.0
2014-08-27 13:40:00,85.05,85.07,85.05,85.05,6200.0,48.7955,48.807,48.7955,48.7955,6200.0
2014-08-27 13:45:00,85.05,85.06,85.05,85.05,3100.0,48.7955,48.8013,48.7955,48.7955,3100.0
2014-08-27 13:50:00,85.05,85.07,85.03,85.03,11600.0,48.7955,48.807,48.7841,48.7841,11600.0
2014-08-27 13:55:00,85.04,85.05,85.01,85.05,6600.0,48.7898,48.7955,48.7726,48.7955,6600.0
2014-08-27 14:00:00,85.04,85.04,85.01,85.03,11900.0,48.7898,48.7898,48.7726,48.7841,11900.0
2014-08-27 14:05:00,85.03,85.04,85.01,85.01,8400.0,48.7841,48.7898,48.7726,48.7726,8400.0
2014-08-27 14:10:00,85.01,85.06,85.01,85.03,20000.0,48.7726,48.8013,48.7726,48.7841,20000.0
2014-08-27 14:15:00,85.02,85.03,84.98,85.0,15600.0,48.7783,48.7841,48.7554,48.7669,15600.0
2014-08-27 14:20:00,85.0,85.0,84.97,84.97,4800.0,48.7669,48.7669,48.7496,48.7496,4800.0
2014-08-27 14:25:00,84.98,84.99,84.96,84.98,12100.0,48.7554,48.7611,48.7439,48.7554,12100.0
2014-08-27 14:30:00,84.98,85.06,84.98,85.06,10400.0,48.7554,48.8013,48.7554,48.8013,10400.0
2014-08-27 14:35:00,85.06,85.07,85.05,85.05,8900.0,48.8013,48.807,48.7955,48.7955,8900.0
2014-08-27 14:40:00,85.06,85.06,85.0,85.03,17600.0,48.8013,48.8013,48.7669,48.7841,17600.0
2014-08-27 14:45:00,85.03,85.06,85.03,85.05,8700.0,48.7841,48.8013,48.7841,48.7955,8700.0
2014-08-27 14:50:00,85.06,85.08,85.04,85.05,14600.0,48.8013,48.8128,48.7898,48.7955,14600.0
2014-08-27 14:55:00,85.04,85.05,84.92,84.93,19400.0,48.7898,48.7955,48.721,48.7267,19400.0
2014-08-27 15:00:00,84.91,85.0,84.91,84.99,14200.0,48.7152,48.7669,48.7152,48.7611,14200.0
2014-08-27 15:05:00,84.99,85.02,84.92,85.01,15000.0,48.7611,48.7783,48.721,48.7726,15000.0
2014-08-27 15:10:00,85.01,85.02,84.97,84.99,16100.0,48.7726,48.7783,48.7496,48.7611,16100.0
2014-08-27 15:15:00,85.0,85.02,84.96,85.0,20200.0,48.7669,48.7783,48.7439,48.7669,20200.0
2014-08-27 15:20:00,85.0,85.07,85.0,85.05,11800.0,48.7669,48.807,48.7669,48.7955,11800.0
2014-08-27 15:25:00,85.06,85.1,85.05,85.09,14300.0,48.8013,48.8242,48.7955,48.8185,14300.0
2014-08-27 15:30:00,85.09,85.11,85.07,85.07,35500.0,48.8185,48.83,48.807,48.807,35500.0
2014-08-27 15:35:00,85.07,85.15,85.06,85.13,30700.0,48.807,48.8529,48.8013,48.8414,30700.0
2014-08-27 15:40:00,85.14,85.15,85.1,85.12,70500.0,48.8472,48.8529,48.8242,48.8357,70500.0
2014-08-27 15:45:00,85.13,85.14,85.1,85.11,42200.0,48.8414,48.8472,48.8242,48.83,42200.0
2014-08-27 15:50:00,85.11,85.18,85.11,85.18,40000.0,48.83,48.8701,48.83,48.8701,40000.0
2014-08-27 15:55:00,85.18,85.29,85.18,85.23,208500.0,48.8701,48.9332,48.8701,48.8988,208500.0
2014-08-28 09:30:00,84.92,85.05,84.84,84.92,69400.0,48.721,48.7955,48.6751,48.721,69400.0
2014-08-28 09:35:00,84.95,84.99,84.87,84.91,37900.0,48.7382,48.7611,48.6923,48.7152,37900.0
2014-08-28 09:40:00,84.9,85.02,84.87,84.9,28200.0,48.7095,48.7783,48.6923,48.7095,28200.0
2014-08-28 09:45:00,84.9,84.99,84.87,84.95,14600.0,48.7095,48.7611,48.6923,48.7382,14600.0
2014-08-28 09:50:00,84.96,84.99,84.9,84.98,16000.0,48.7439,48.7611,48.7095,48.7554,16000.0
2014-08-28 09:55:00,84.98,85.14,84.98,85.12,33300.0,48.7554,48.8472,48.7554,48.8357,33300.0
2014-08-28 10:00:00,85.16,85.16,85.1,85.15,13800.0,48.8587,48.8587,48.8242,48.8529,13800.0
2014-08-28 10:05:00,85.15,85.27,85.15,85.23,19100.0,48.8529,48.9218,48.8529,48.8988,19100.0
2014-08-28 10:10:00,85.24,85.25,85.11,85.11,19600.0,48.9046,48.9103,48.83,48.83,19600.0
2014-08-28 10:15:00,85.13,85.18,85.08,85.12,24400.0,48.8414,48.8701,48.8128,48.8357,24400.0
2014-08-28 10:20:00,85.12,85.17,85.09,85.11,21700.0,48.8357,48.8644,48.8185,48.83,21700.0
2014-08-28 10:25:00,85.12,85.13,85.09,85.12,12700.0,48.8357,48.8414,48.8185,48.8357,12700.0
2014-08-28 10:30:00,85.11,85.12,85.04,85.06,12300.0,48.83,48.8357,48.7898,48.8013,12300.0
2014-08-28 10:35:00,85.05,85.06,84.96,84.96,34800.0,48.7955,48.8013,48.7439,48.7439,34800.0
2014-08-28 10:40:00,84.97,85.02,84.96,85.0,16900.0,48.7496,48.7783,48.7439,48.7669,16900.0
2014-08-28 10:45:00,85.01,85.12,85.01,85.11,19800.0,48.7726,48.8357,48.7726,48.83,19800.0
2014-08-28 10:50:00,85.1,85.17,85.09,85.16,11100.0,48.8242,48.8644,48.8185,48.8587,11100.0
2014-08-28 10:55:00,85.16,85.24,85.16,85.23,18100.0,48.8587,48.9046,48.8587,48.8988,18100.0
2014-08-28 11:00:00,85.23,85.26,85.18,85.2,15400.0,48.8988,48.916,48.8701,48.8816,15400.0
2014-08-28 11:05:00,85.2,85.22,85.15,85.15,25100.0,48.8816,48.8931,48.8529,48.8529,25100.0
2014-08-28 11:10:00,85.15,85.15,85.09,85.09,12700.0,48.8529,48.8529,48.8185,48.8185,12700.0
2014-08-28 11:15:00,85.1,85.1,85.01,85.02,10700.0,48.8242,48.8242,48.7726,48.7783,10700.0
2014-08-28 11:20:00,85.03,85.05,85.01,85.05,12000.0,48.7841,48.7955,48.7726,48.7955,12000.0
2014-08-28 11:25:00,85.05,85.05,84.99,85.03,12800.0,48.7955,48.7955,48.7611,48.7841,12800.0
2014-08-28 11:30:00,85.03,85.05,85.0,85.04,7300.0,48.7841,48.7955,48.7669,48.7898,7300.0
2014-08-28 11:35:00,85.03,85.05,85.01,85.03,8000.0,48.7841,48.7955,48.7726,48.7841,8000.0
2014-08-28 11:40:00,85.03,85.05,84.96,84.96,20100.0,48.7841,48.7955,48.7439,48.7439,20100.0
2014-08-28 11:45:00,84.96,84.98,84.92,84.95,7200.0,48.7439,48.7554,48.721,48.7382,7200.0
2014-08-28 11:50:00,84.96,85.0,84.94,84.99,7100.0,48.7439,48.7669,48.7324,48.7611,7100.0
2014-08-28 11:55:00,84.99,85.01,84.97,85.01,10200.0,48.7611,48.7726,48.7496,48.7726,10200.0
2014-08-28 12:00:00,85.01,85.03,84.95,84.96,11700.0,48.7726,48.7841,48.7382,48.7439,11700.0
2014-08-28 12:05:00,84.97,84.97,84.93,84.95,11100.0,48.7496,48.7496,48.7267,48.7382,11100.0
2014-08-28 12:10:00,84.96,84.99,84.95,84.96,6900.0,48.7439,48.7611,48.7382,48.7439,6900.0
2014-08-28 12:15:00,84.98,85.05,84.96,85.03,6400.0,48.7554,48.7955,48.7439,48.7841,6400.0
2014-08-28 12:20:00,85.04,85.07,85.02,85.07,4500.0,48.7898,48.807,48.7783,48.807,4500.0
2014-08-28 12:25:00,85.08,85.11,85.07,85.1,16500.0,48.8128,48.83,48.807,48.8242,16500.0
2014-08-28 12:30:00,85.13,85.13,85.05,85.09,19700.0,48.8414,48.8414,48.7955,48.8185,19700.0
2014-08-28 12:35:00,85.07,85.12,85.06,85.1,5000.0,48.807,48.8357,48.8013,48.8242,5000.0
2014-08-28 12:40:00,85.08,85.2,85.08,85.19,24800.0,48.8128,48.8816,48.8128,48.8759,24800.0
2014-08-28 12:45:00,85.18,85.24,85.18,85.21,17500.0,48.8701,48.9046,48.8701,48.8873,17500.0
2014-08-28 12:50:00,85.22,85.25,85.2,85.25,31200.0,48.8931,48.9103,48.8816,48.9103,31200.0
2014-08-28 12:55:00,85.25,85.26,85.22,85.24,5800.0,48.9103,48.916,48.8931,48.9046,5800.0
2014-08-28 13:00:00,85.23,85.24,85.2,85.21,7000.0,48.8988,48.9046,48.8816,48.8873,7000.0
2014-08-28 13:05:00,85.2,85.23,85.18,85.23,4100.0,48.8816,48.8988,48.8701,48.8988,4100.0
2014-08-28 13:10:00,85.23,85.24,85.21,85.21,3600.0,48.8988,48.9046,48.8873,48.8873,3600.0
2014-08-28 13:15:00,85.21,85.21,85.16,85.16,3000.0,48.8873,48.8873,48.8587,48.8587,3000.0
2014-08-28 13:20:00,85.16,85.17,85.14,85.15,8300.0,48.8587,48.8644,48.8472,48.8529,8300.0
2014-08-28 13:25:00,85.17,85.17,85.15,85.17,4100.0,48.8644,48.8644,48.8529,48.8644,4100.0
2014-08-28 13:30:00,85.17,85.22,85.17,85.2,5600.0,48.8644,48.8931,48.8644,48.8816,5600.0
2014-08-28 13:35:00,85.22,85.23,85.18,85.23,17000.0,48.8931,48.8988,48.8701,48.8988,17000.0
2014-08-28 13:40:00,85.23,85.25,85.2,85.23,32200.0,48.8988,48.9103,48.8816,48.8988,32200.0
2014-08-28 13:45:00,85.23,85.24,85.2,85.24,13000.0,48.8988,48.9046,48.8816,48.9046,13000.0
2014-08-28 13:50:00,85.24,85.28,85.23,85.28,9700.0,48.9046,48.9275,48.8988,48.9275,9700.0
2014-08-28 13:55:00,85.29,85.35,85.28,85.35,35700.0,48.9332,48.9677,48.9275,48.9677,35700.0
2014-08-28 14:00:00,85.35,85.38,85.31,85.34,8900.0,48.9677,48.9849,48.9447,48.9619,8900.0
2014-08-28 14:05:00,85.34,85.35,85.32,85.32,5400.0,48.9619,48.9677,48.9505,48.9505,5400.0
2014-08-28 14:10:00,85.33,85.35,85.3,85.35,6800.0,48.9562,48.9677,48.939,48.9677,6800.0
2014-08-28 14:15:00,85.33,85.34,85.29,85.29,18300.0,48.9562,48.9619,48.9332,48.9332,18300.0
2014-08-28 14:20:00,85.29,85.31,85.25,85.25,7700.0,48.9332,48.9447,48.9103,48.9103,7700.0
2014-08-28 14:25:00,85.27,85.29,85.26,85.29,5200.0,48.9218,48.9332,48.916,48.9332,5200.0
2014-08-28 14:30:00,85.28,85.28,85.23,85.24,13600.0,48.9275,48.9275,48.8988,48.9046,13600.0
2014-08-28 14:35:00,85.23,85.25,85.22,85.25,17000.0,48.8988,48.9103,48.8931,48.9103,17000.0
2014-08-28 14:40:00,85.26,85.28,85.26,85.27,11400.0,48.916,48.9275,48.916,48.9218,11400.0
2014-08-28 14:45:00,85.28,85.3,85.24,85.25,9500.0,48.9275,48.939,48.9046,48.9103,9500.0
2014-08-28 14:50:00,85.25,85.28,85.23,85.27,7200.0,48.9103,48.9275,48.8988,48.9218,7200.0
2014-08-28 14:55:00,85.27,85.28,85.21,85.23,11200.0,48.9218,48.9275,48.8873,48.8988,11200.0
2014-08-28 15:00:00,85.24,85.27,85.22,85.26,13000.0,48.9046,48.9218,48.8931,48.916,13000.0
2014-08-28 15:05:00,85.25,85.3,85.24,85.24,10200.0,48.9103,48.939,48.9046,48.9046,10200.0
2014-08-28 15:10:00,85.25,85.28,85.23,85.25,22400.0,48.9103,48.9275,48.8988,48.9103,22400.0
2014-08-28 15:15:00,85.25,85.3,85.24,85.3,14500.0,48.9103,48.939,48.9046,48.939,14500.0
2014-08-28 15:20:00,85.3,85.33,85.28,85.29,12400.0,48.939,48.9562,48.9275,48.9332,12400.0
2014-08-28 15:25:00,85.29,85.32,85.28,85.29,8100.0,48.9332,48.9505,48.9275,48.9332,8100.0
2014-08-28 15:30:00,85.29,85.32,85.28,85.32,17700.0,48.9332,48.9505,48.9275,48.9505,17700.0
2014-08-28 15:35:00,85.32,85.32,85.29,85.31,30600.0,48.9505,48.9505,48.9332,48.9447,30600.0
2014-08-28 15:40:00,85.31,85.34,85.3,85.3,28200.0,48.9447,48.9619,48.939,48.939,28200.0
2014-08-28 15:45:00,85.31,85.31,85.23,85.24,39200.0,48.9447,48.9447,48.8988,48.9046,39200.0
2014-08-28 15:50:00,85.24,85.24,85.15,85.16,49200.0,48.9046,48.9046,48.8529,48.8587,49200.0
2014-08-28 15:55:00,85.16,85.28,85.15,85.28,134800.0,48.8587,48.9275,48.8529,48.9275,134800.0
2014-08-29 09:30:00,85.28,85.4,85.04,85.27,72200.0,48.9275,48.9964,48.7898,48.9218,72200.0
2014-08-29 09:35:00,85.26,85.32,85.2,85.22,34900.0,48.916,48.9505,48.8816,48.8931,34900.0
2014-08-29 09:40:00,85.22,85.39,85.17,85.3,57100.0,48.8931,48.9906,48.8644,48.939,57100.0
2014-08-29 09:45:00,85.29,85.33,85.23,85.24,39000.0,48.9332,48.9562,48.8988,48.9046,39000.0
2014-08-29 09:50:00,85.25,85.4,85.24,85.36,33200.0,48.9103,48.9964,48.9046,48.9734,33200.0
2014-08-29 09:55:00,85.36,85.41,85.32,85.33,39100.0,48.9734,49.0021,48.9505,48.9562,39100.0
2014-08-29 10:00:00,85.33,85.37,85.28,85.32,28100.0,48.9562,48.9791,48.9275,48.9505,28100.0
2014-08-29 10:05:00,85.32,85.36,85.28,85.36,18200.0,48.9505,48.9734,48.9275,48.9734,18200.0
2014-08-29 10:10:00,85.36,85.36,85.29,85.35,19100.0,48.9734,48.9734,48.9332,48.9677,19100.0
2014-08-29 10:15:00,85.35,85.37,85.32,85.37,14200.0,48.9677,48.9791,48.9505,48.9791,14200.0
2014-08-29 10:20:00,85.37,85.39,85.34,85.35,17500.0,48.9791,48.9906,48.9619,48.9677,17500.0
2014-08-29 10:25:00,85.35,85.39,85.3,85.3,15300.0,48.9677,48.9906,48.939,48.939,15300.0
2014-08-29 10:30:00,85.28,85.3,85.25,85.28,21600.0,48.9275,48.939,48.9103,48.9275,21600.0
2014-08-29 10:35:00,85.28,85.28,85.16,85.16,12100.0,48.9275,48.9275,48.8587,48.8587,12100.0
2014-08-29 10:40:00,85.16,85.17,85.14,85.15,14600.0,48.8587,48.8644,48.8472,48.8529,14600.0
2014-08-29 10:45:00,85.16,85.25,85.16,85.23,18000.0,48.8587,48.9103,48.8587,48.8988,18000.0
2014-08-29 10:50:00,85.25,85.28,85.2,85.23,34200.0,48.9103,48.9275,48.8816,48.8988,34200.0
2014-08-29 10:55:00,85.24,85.31,85.23,85.31,14800.0,48.9046,48.9447,48.8988,48.9447,14800.0
2014-08-29 11:00:00,85.32,85.34,85.31,85.33,13800.0,48.9505,48.9619,48.9447,48.9562,13800.0
2014-08-29 11:05:00,85.34,85.36,85.3,85.31,8600.0,48.9619,48.9734,48.939,48.9447,8600.0
2014-08-29 11:10:00,85.31,85.43,85.29,85.41,22900.0,48.9447,49.0136,48.9332,49.0021,22900.0
2014-08-29 11:15:00,85.39,85.4,85.33,85.35,9700.0,48.9906,48.9964,48.9562,48.9677,9700.0
2014-08-29 11:20:00,85.35,85.37,85.33,85.36,8000.0,48.9677,48.9791,48.9562,48.9734,8000.0
2014-08-29 11:25:00,85.35,85.42,85.34,85.4,10200.0,48.9677,49.0078,48.9619,48.9964,10200.0
2014-08-29 11:30:00,85.39,85.42,85.37,85.42,6800.0,48.9906,49.0078,48.9791,49.0078,6800.0
2014-08-29 11:35:00,85.41,85.46,85.41,85.42,14500.0,49.0021,49.0308,49.0021,49.0078,14500.0
2014-08-29 11:40:00,85.42,85.48,85.42,85.43,10000.0,49.0078,49.0423,49.0078,49.0136,10000.0
2014-08-29 11:45:00,85.44,85.47,85.43,85.45,8100.0,49.0193,49.0365,49.0136,49.025,8100.0
2014-08-29 11:50:00,85.45,85.45,85.41,85.43,7500.0,49.025,49.025,49.0021,49.0136,7500.0
2014-08-29 11:55:00,85.42,85.43,85.4,85.41,8900.0,49.0078,49.0136,48.9964,49.0021,8900.0
2014-08-29 12:00:00,85.42,85.47,85.42,85.43,10500.0,49.0078,49.0365,49.0078,49.0136,10500.0
2014-08-29 12:05:00,85.44,85.49,85.44,85.48,7700.0,49.0193,49.048,49.0193,49.0423,7700.0
2014-08-29 12:10:00,85.47,85.5,85.47,85.48,10200.0,49.0365,49.0537,49.0365,49.0423,10200.0
2014-08-29 12:15:00,85.49,85.5,85.45,85.45,42500.0,49.048,49.0537,49.025,49.025,42500.0
2014-08-29 12:20:00,85.46,85.47,85.45,85.47,6200.0,49.0308,49.0365,49.025,49.0365,6200.0
2014-08-29 12:25:00,85.47,85.5,85.44,85.48,11600.0,49.0365,49.0537,49.0193,49.0423,11600.0
2014-08-29 12:30:00,85.48,85.48,85.44,85.46,8300.0,49.0423,49.0423,49.0193,49.0308,8300.0
2014-08-29 12:35:00,85.45,85.46,85.45,85.46,5000.0,49.025,49.0308,49.025,49.0308,5000.0
2014-08-29 12:40:00,85.45,85.45,85.41,85.44,11700.0,49.025,49.025,49.0021,49.0193,11700.0
2014-08-29 12:45:00,85.43,85.46,85.43,85.46,7300.0,49.0136,49.0308,49.0136,49.0308,7300.0
2014-08-29 12:50:00,85.46,85.49,85.45,85.49,7700.0,49.0308,49.048,49.025,49.048,7700.0
2014-08-29 12:55:00,85.48,85.5,85.48,85.49,9800.0,49.0423,49.0537,49.0423,49.048,9800.0
2014-08-29 13:00:00,85.49,85.5,85.49,85.49,13500.0,49.048,49.0537,49.048,49.048,13500.0
2014-08-29 13:05:00,85.49,85.51,85.49,85.49,10500.0,49.048,49.0595,49.048,49.048,10500.0
2014-08-29 13:10:00,85.49,85.49,85.4,85.4,14500.0,49.048,49.048,48.9964,48.9964,14500.0
2014-08-29 13:15:00,85.4,85.4,85.34,85.34,6700.0,48.9964,48.9964,48.9619,48.9619,6700.0
2014-08-29 13:20:00,85.34,85.34,85.3,85.3,6500.0,48.9619,48.9619,48.939,48.939,6500.0
2014-08-29 13:25:00,85.29,85.29,85.27,85.27,10000.0,48.9332,48.9332,48.9218,48.9218,10000.0
2014-08-29 13:30:00,85.27,85.27,85.24,85.25,6800.0,48.9218,48.9218,48.9046,48.9103,6800.0
2014-08-29 13:35:00,85.23,85.25,85.22,85.25,7000.0,48.8988,48.9103,48.8931,48.9103,7000.0
2014-08-29 13:40:00,85.26,85.27,85.24,85.25,6300.0,48.916,48.9218,48.9046,48.9103,6300.0
2014-08-29 13:45:00,85.24,85.27,85.24,85.26,7400.0,48.9046,48.9218,48.9046,48.916,7400.0
2014-08-29 13:50:00,85.27,85.33,85.25,85.33,12500.0,48.9218,48.9562,48.9103,48.9562,12500.0
2014-08-29 13:55:00,85.34,85.35,85.32,85.34,4600.0,48.9619,48.9677,48.9505,48.9619,4600.0
2014-08-29 14:00:00,85.33,85.36,85.33,85.33,4700.0,48.9562,48.9734,48.9562,48.9562,4700.0
2014-08-29 14:05:00,85.34,85.35,85.32,85.32,6200.0,48.9619,48.9677,48.9505,48.9505,6200.0
2014-08-29 14:10:00,85.33,85.34,85.31,85.33,7000.0,48.9562,48.9619,48.9447,48.9562,7000.0
2014-08-29 14:15:00,85.32,85.33,85.27,85.28,10600.0,48.9505,48.9562,48.9218,48.9275,10600.0
2014-08-29 14:20:00,85.28,85.29,85.26,85.26,6400.0,48.9275,48.9332,48.916,48.916,6400.0
2014-08-29 14:25:00,85.26,85.31,85.26,85.3,10400.0,48.916,48.9447,48.916,48.939,10400.0
2014-08-29 14:30:00,85.29,85.3,85.26,85.26,7900.0,48.9332,48.939,48.916,48.916,7900.0
2014-08-29 14:35:00,85.25,85.25,85.22,85.22,3300.0,48.9103,48.9103,48.8931,48.8931,3300.0
2014-08-29 14:40:00,85.22,85.22,85.18,85.19,11000.0,48.8931,48.8931,48.8701,48.8759,11000.0
2014-08-29 14:45:00,85.19,85.21,85.18,85.19,8800.0,48.8759,48.8873,48.8701,48.8759,8800.0
2014-08-29 14:50:00,85.19,85.22,85.16,85.22,11500.0,48.8759,48.8931,48.8587,48.8931,11500.0
2014-08-29 14:55:00,85.22,85.25,85.21,85.22,24700.0,48.8931,48.9103,48.8873,48.8931,24700.0
2014-08-29 15:00:00,85.22,85.32,85.21,85.32,15100.0,48.8931,48.9505,48.8873,48.9505,15100.0
2014-08-29 15:05:00,85.3,85.31,85.25,85.26,34200.0,48.939,48.9447,48.9103,48.916,34200.0
2014-08-29 15:10:00,85.26,85.35,85.25,85.34,12800.0,48.916,48.9677,48.9103,48.9619,12800.0
2014-08-29 15:15:00,85.35,85.37,85.34,85.37,18400.0,48.9677,48.9791,48.9619,48.9791,18400.0
2014-08-29 15:20:00,85.37,85.37,85.35,85.37,15300.0,48.9791,48.9791,48.9677,48.9791,15300.0
2014-08-29 15:25:00,85.37,85.38,85.36,85.37,14700.0,48.9791,48.9849,48.9734,48.9791,14700.0
2014-08-29 15:30:00,85.38,85.5,85.37,85.5,38600.0,48.9849,49.0537,48.9791,49.0537,38600.0
2014-08-29 15:35:00,85.49,85.55,85.48,85.54,36200.0,49.048,49.0824,49.0423,49.0767,36200.0
2014-08-29 15:40:00,85.55,85.61,85.53,85.6,47800.0,49.0824,49.1168,49.0709,49.1111,47800.0
2014-08-29 15:45:00,85.62,85.65,85.58,85.6,68800.0,49.1226,49.1398,49.0996,49.1111,68800.0
2014-08-29 15:50:00,85.61,85.64,85.6,85.62,51900.0,49.1168,49.134,49.1111,49.1226,51900.0
2014-08-29 15:55:00,85.63,85.69,85.58,85.59,171400.0,49.1283,49.1627,49.0996,49.1054,171400.0
2014-09-02 09:30:00,85.3,85.58,85.28,85.43,136200.0,48.939,49.0996,48.9275,49.0136,136200.0
2014-09-02 09:35:00,85.46,85.5,85.29,85.3,68700.0,49.0308,49.0537,48.9332,48.939,68700.0
2014-09-02 09:40:00,85.29,85.31,85.11,85.11,25500.0,48.9332,48.9447,48.83,48.83,25500.0
2014-09-02 09:45:00,85.12,85.37,85.06,85.36,45100.0,48.8357,48.9791,48.8013,48.9734,45100.0
2014-09-02 09:50:00,85.35,85.68,85.35,85.66,47500.0,48.9677,49.157,48.9677,49.1455,47500.0
2014-09-02 09:55:00,85.66,85.72,85.57,85.7,56700.0,49.1455,49.1799,49.0939,49.1685,56700.0
2014-09-02 10:00:00,85.7,85.7,85.52,85.61,72500.0,49.1685,49.1685,49.0652,49.1168,72500.0
2014-09-02 10:05:00,85.62,85.67,85.59,85.65,39200.0,49.1226,49.1513,49.1054,49.1398,39200.0
2014-09-02 10:10:00,85.66,85.7,85.62,85.7,42000.0,49.1455,49.1685,49.1226,49.1685,42000.0
2014-09-02 10:15:00,85.7,85.71,85.66,85.67,52800.0,49.1685,49.1742,49.1455,49.1513,52800.0
2014-09-02 10:20:00,85.66,85.71,85.66,85.71,51000.0,49.1455,49.1742,49.1455,49.1742,51000.0
2014-09-02 10:25:00,85.72,85.73,85.55,85.58,68300.0,49.1799,49.1857,49.0824,49.0996,68300.0
2014-09-02 10:30:00,85.58,85.64,85.55,85.64,23500.0,49.0996,49.134,49.0824,49.134,23500.0
2014-09-02 10:35:00,85.64,85.75,85.63,85.75,28600.0,49.134,49.1972,49.1283,49.1972,28600.0
2014-09-02 10:40:00,85.76,85.9,85.75,85.9,45000.0,49.2029,49.2832,49.1972,49.2832,45000.0
2014-09-02 10:45:00,85.87,85.87,85.72,85.73,22600.0,49.266,49.266,49.1799,49.1857,22600.0
2014-09-02 10:50:00,85.74,85.74,85.64,85.64,43000.0,49.1914,49.1914,49.134,49.134,43000.0
2014-09-02 10:55:00,85.64,85.64,85.54,85.61,32500.0,49.134,49.134,49.0767,49.1168,32500.0
2014-09-02 11:00:00,85.61,85.61,85.55,85.55,25300.0,49.1168,49.1168,49.0824,49.0824,25300.0
2014-09-02 11:05:00,85.56,85.56,85.42,85.43,25300.0,49.0881,49.0881,49.0078,49.0136,25300.0
2014-09-02 11:10:00,85.43,85.43,85.26,85.27,40000.0,49.0136,49.0136,48.916,48.9218,40000.0
2014-09-02 11:15:00,85.27,85.28,85.23,85.23,35500.0,48.9218,48.9275,48.8988,48.8988,35500.0
2014-09-02 11:20:00,85.23,85.35,85.23,85.29,24200.0,48.8988,48.9677,48.8988,48.9332,24200.0
2014-09-02 11:25:00,85.29,85.31,85.27,85.29,9400.0,48.9332,48.9447,48.9218,48.9332,9400.0
2014-09-02 11:30:00,85.29,85.32,85.27,85.32,16500.0,48.9332,48.9505,48.9218,48.9505,16500.0
2014-09-02 11:35:00,85.31,85.31,85.22,85.22,23300.0,48.9447,48.9447,48.8931,48.8931,23300.0
2014-09-02 11:40:00,85.22,85.3,85.18,85.3,22800.0,48.8931,48.939,48.8701,48.939,22800.0
2014-09-02 11:45:00,85.3,85.32,85.2,85.23,27100.0,48.939,48.9505,48.8816,48.8988,27100.0
2014-09-02 11:50:00,85.22,85.23,85.2,85.22,22100.0,48.8931,48.8988,48.8816,48.8931,22100.0
2014-09-02 11:55:00,85.21,85.24,85.21,85.22,13600.0,48.8873,48.9046,48.8873,48.8931,13600.0
2014-09-02 12:00:00,85.21,85.25,85.21,85.25,22700.0,48.8873,48.9103,48.8873,48.9103,22700.0
2014-09-02 12:05:00,85.25,85.27,85.24,85.25,13000.0,48.9103,48.9218,48.9046,48.9103,13000.0
2014-09-02 12:10:00,85.25,85.29,85.22,85.28,19200.0,48.9103,48.9332,48.8931,48.9275,19200.0
2014-09-02 12:15:00,85.27,85.3,85.24,85.3,17300.0,48.9218,48.939,48.9046,48.939,17300.0
2014-09-02 12:20:00,85.29,85.36,85.29,85.32,17400.0,48.9332,48.9734,48.9332,48.9505,17400.0
2014-09-02 12:25:00,85.31,85.33,85.29,85.33,17100.0,48.9447,48.9562,48.9332,48.9562,17100.0
2014-09-02 12:30:00,85.31,85.32,85.22,85.26,21200.0,48.9447,48.9505,48.8931,48.916,21200.0
2014-09-02 12:35:00,85.26,85.28,85.23,85.27,19800.0,48.916,48.9275,48.8988,48.9218,19800.0
2014-09-02 12:40:00,85.27,85.3,85.2,85.22,25100.0,48.9218,48.939,48.8816,48.8931,25100.0
2014-09-02 12:45:00,85.21,85.28,85.18,85.26,20400.0,48.8873,48.9275,48.8701,48.916,20400.0
2014-09-02 12:50:00,85.25,85.26,85.2,85.24,12900.0,48.9103,48.916,48.8816,48.9046,12900.0
2014-09-02 12:55:00,85.23,85.29,85.22,85.23,191100.0,48.8988,48.9332,48.8931,48.8988,191100.0
2014-09-02 13:00:00,85.23,85.28,85.22,85.28,33300.0,48.8988,48.9275,48.8931,48.9275,33300.0
2014-09-02 13:05:00,85.28,85.34,85.26,85.34,14400.0,48.9275,48.9619,48.916,48.9619,14400.0
2014-09-02 13:10:00,85.34,85.34,85.26,85.27,7900.0,48.9619,48.9619,48.916,48.9218,7900.0
2014-09-02 13:15:00,85.28,85.34,85.28,85.31,20300.0,48.9275,48.9619,48.9275,48.9447,20300.0
2014-09-02 13:20:00,85.3,85.31,85.28,85.31,8900.0,48.939,48.9447,48.9275,48.9447,8900.0
2014-09-02 13:25:00,85.31,85.31,85.23,85.25,15200.0,48.9447,48.9447,48.8988,48.9103,15200.0
2014-09-02 13:30:00,85.25,85.27,85.23,85.23,12500.0,48.9103,48.9218,48.8988,48.8988,12500.0
2014-09-02 13:35:00,85.23,85.3,85.23,85.29,19800.0,48.8988,48.939,48.8988,48.9332,19800.0
2014-09-02 13:40:00,85.29,85.31,85.27,85.27,8500.0,48.9332,48.9447,48.9218,48.9218,8500.0
2014-09-02 13:45:00,85.27,85.3,85.27,85.29,16600.0,48.9218,48.939,48.9218,48.9332,16600.0
2014-09-02 13:50:00,85.28,85.36,85.25,85.35,23100.0,48.9275,48.9734,48.9103,48.9677,23100.0
2014-09-02 13:55:00,85.34,85.38,85.33,85.37,14500.0,48.9619,48.9849,48.9562,48.9791,14500.0
2014-09-02 14:00:00,85.37,85.39,85.36,85.39,16500.0,48.9791,48.9906,48.9734,48.9906,16500.0
2014-09-02 14:05:00,85.39,85.49,85.39,85.47,22700.0,48.9906,49.048,48.9906,49.0365,22700.0
2014-09-02 14:10:00,85.48,85.5,85.45,85.45,18000.0,49.0423,49.0537,49.025,49.025,18000.0
2014-09-02 14:15:00,85.45,85.45,85.4,85.41,17800.0,49.025,49.025,48.9964,49.0021,17800.0
2014-09-02 14:20:00,85.39,85.44,85.39,85.43,12800.0,48.9906,49.0193,48.9906,49.0136,12800.0
2014-09-02 14:25:00,85.44,85.44,85.4,85.4,12700.0,49.0193,49.0193,48.9964,48.9964,12700.0
2014-09-02 14:30:00,85.41,85.43,85.4,85.4,14300.0,49.0021,49.0136,48.9964,48.9964,14300.0
2014-09-02 14:35:00,85.4,85.4,85.36,85.38,10700.0,48.9964,48.9964,48.9734,48.9849,10700.0
2014-09-02 14:40:00,85.37,85.4,85.37,85.4,14800.0,48.9791,48.9964,48.9791,48.9964,14800.0
2014-09-02 14:45:00,85.4,85.43,85.39,85.43,13700.0,48.9964,49.0136,48.9906,49.0136,13700.0
2014-09-02 14:50:00,85.42,85.44,85.4,85.43,16600.0,49.0078,49.0193,48.9964,49.0136,16600.0
2014-09-02 14:55:00,85.44,85.46,85.42,85.44,16900.0,49.0193,49.0308,49.0078,49.0193,16900.0
2014-09-02 15:00:00,85.43,85.46,85.42,85.45,26600.0,49.0136,49.0308,49.0078,49.025,26600.0
2014-09-02 15:05:00,85.43,85.45,85.42,85.43,32400.0,49.0136,49.025,49.0078,49.0136,32400.0
2014-09-02 15:10:00,85.44,85.45,85.42,85.42,39500.0,49.0193,49.025,49.0078,49.0078,39500.0
2014-09-02 15:15:00,85.42,85.44,85.41,85.44,18000.0,49.0078,49.0193,49.0021,49.0193,18000.0
2014-09-02 15:20:00,85.43,85.44,85.42,85.43,27400.0,49.0136,49.0193,49.0078,49.0136,27400.0
2014-09-02 15:25:00,85.43,85.45,85.42,85.43,40000.0,49.0136,49.025,49.0078,49.0136,40000.0
2014-09-02 15:30:00,85.44,85.44,85.39,85.42,63500.0,49.0193,49.0193,48.9906,49.0078,63500.0
2014-09-02 15:35:00,85.41,85.43,85.4,85.41,121300.0,49.0021,49.0136,48.9964,49.0021,121300.0
2014-09-02 15:40:00,85.41,85.47,85.39,85.46,64400.0,49.0021,49.0365,48.9906,49.0308,64400.0
2014-09-02 15:45:00,85.46,85.47,85.4,85.44,56700.0,49.0308,49.0365,48.9964,49.0193,56700.0
2014-09-02 15:50:00,85.44,85.48,85.42,85.42,60600.0,49.0193,49.0423,49.0078,49.0078,60600.0
2014-09-02 15:55:00,85.43,85.49,85.41,85.48,124500.0,49.0136,49.048,49.0021,49.0423,124500.0
2014-09-03 09:30:00,85.85,85.88,85.55,85.6,64300.0,49.2545,49.2717,49.0824,49.1111,64300.0
2014-09-03 09:35:00,85.58,85.73,85.53,85.61,19600.0,49.0996,49.1857,49.0709,49.1168,19600.0
2014-09-03 09:40:00,85.56,85.59,85.43,85.47,25300.0,49.0881,49.1054,49.0136,49.0365,25300.0
2014-09-03 09:45:00,85.48,85.58,85.42,85.45,30700.0,49.0423,49.0996,49.0078,49.025,30700.0
2014-09-03 09:50:00,85.45,85.47,85.37,85.44,21700.0,49.025,49.0365,48.9791,49.0193,21700.0
2014-09-03 09:55:00,85.44,85.54,85.41,85.52,22800.0,49.0193,49.0767,49.0021,49.0652,22800.0
2014-09-03 10:00:00,85.53,85.58,85.52,85.58,25200.0,49.0709,49.0996,49.0652,49.0996,25200.0
2014-09-03 10:05:00,85.57,85.64,85.55,85.64,28700.0,49.0939,49.134,49.0824,49.134,28700.0
2014-09-03 10:10:00,85.66,85.67,85.6,85.6,24500.0,49.1455,49.1513,49.1111,49.1111,24500.0
2014-09-03 10:15:00,85.59,85.6,85.46,85.46,24200.0,49.1054,49.1111,49.0308,49.0308,24200.0
2014-09-03 10:20:00,85.47,85.49,85.44,85.45,23000.0,49.0365,49.048,49.0193,49.025,23000.0
2014-09-03 10:25:00,85.44,85.57,85.39,85.57,44100.0,49.0193,49.0939,48.9906,49.0939,44100.0
2014-09-03 10:30:00,85.58,85.81,85.57,85.71,123900.0,49.0996,49.2316,49.0939,49.1742,123900.0
2014-09-03 10:35:00,85.71,85.73,85.64,85.67,32200.0,49.1742,49.1857,49.134,49.1513,32200.0
2014-09-03 10:40:00,85.67,85.7,85.54,85.57,27800.0,49.1513,49.1685,49.0767,49.0939,27800.0
2014-09-03 10:45:00,85.57,85.58,85.49,85.55,19300.0,49.0939,49.0996,49.048,49.0824,19300.0
2014-09-03 10:50:00,85.55,85.59,85.54,85.59,24300.0,49.0824,49.1054,49.0767,49.1054,24300.0
2014-09-03 10:55:00,85.59,85.62,85.5,85.53,28600.0,49.1054,49.1226,49.0537,49.0709,28600.0
2014-09-03 11:00:00,85.53,85.6,85.43,85.43,23400.0,49.0709,49.1111,49.0136,49.0136,23400.0
2014-09-03 11:05:00,85.43,85.43,85.4,85.41,28800.0,49.0136,49.0136,48.9964,49.0021,28800.0
2014-09-03 11:10:00,85.41,85.41,85.35,85.37,28100.0,49.0021,49.0021,48.9677,48.9791,28100.0
2014-09-03 11:15:00,85.37,85.37,85.25,85.25,16100.0,48.9791,48.9791,48.9103,48.9103,16100.0
2014-09-03 11:20:00,85.25,85.37,85.25,85.34,34900.0,48.9103,48.9791,48.9103,48.9619,34900.0
2014-09-03 11:25:00,85.34,85.35,85.21,85.21,27800.0,48.9619,48.9677,48.8873,48.8873,27800.0
2014-09-03 11:30:00,85.22,85.38,85.2,85.37,22800.0,48.8931,48.9849,48.8816,48.9791,22800.0
2014-09-03 11:35:00,85.38,85.42,85.36,85.36,20400.0,48.9849,49.0078,48.9734,48.9734,20400.0
2014-09-03 11:40:00,85.35,85.35,85.26,85.27,14700.0,48.9677,48.9677,48.916,48.9218,14700.0
2014-09-03 11:45:00,85.27,85.31,85.25,85.31,14800.0,48.9218,48.9447,48.9103,48.9447,14800.0
2014-09-03 11:50:00,85.31,85.39,85.29,85.37,9600.0,48.9447,48.9906,48.9332,48.9791,9600.0
2014-09-03 11:55:00,85.38,85.42,85.33,85.34,23600.0,48.9849,49.0078,48.9562,48.9619,23600.0
2014-09-03 12:00:00,85.32,85.38,85.32,85.38,15700.0,48.9505,48.9849,48.9505,48.9849,15700.0
2014-09-03 12:05:00,85.39,85.43,85.36,85.42,13500.0,48.9906,49.0136,48.9734,49.0078,13500.0
2014-09-03 12:10:00,85.41,85.43,85.37,85.37,14900.0,49.0021,49.0136,48.9791,48.9791,14900.0
2014-09-03 12:15:00,85.37,85.4,85.36,85.38,15800.0,48.9791,48.9964,48.9734,48.9849,15800.0
2014-09-03 12:20:00,85.38,85.44,85.35,85.42,14200.0,48.9849,49.0193,48.9677,49.0078,14200.0
2014-09-03 12:25:00,85.42,85.48,85.42,85.48,24100.0,49.0078,49.0423,49.0078,49.0423,24100.0
2014-09-03 12:30:00,85.49,85.5,85.45,85.49,15800.0,49.048,49.0537,49.025,49.048,15800.0
2014-09-03 12:35:00,85.48,85.52,85.46,85.5,9900.0,49.0423,49.0652,49.0308,49.0537,9900.0
2014-09-03 12:40:00,85.5,85.52,85.47,85.5,7800.0,49.0537,49.0652,49.0365,49.0537,7800.0
2014-09-03 12:45:00,85.49,85.53,85.48,85.51,11400.0,49.048,49.0709,49.0423,49.0595,11400.0
2014-09-03 12:50:00,85.52,85.52,85.45,85.47,12500.0,49.0652,49.0652,49.025,49.0365,12500.0
2014-09-03 12:55:00,85.47,85.47,85.4,85.4,27500.0,49.0365,49.0365,48.9964,48.9964,27500.0
2014-09-03 13:00:00,85.39,85.5,85.35,85.48,42700.0,48.9906,49.0537,48.9677,49.0423,42700.0
2014-09-03 13:05:00,85.48,85.5,85.45,85.46,14900.0,49.0423,49.0537,49.025,49.0308,14900.0
2014-09-03 13:10:00,85.46,85.46,85.37,85.45,31500.0,49.0308,49.0308,48.9791,49.025,31500.0
2014-09-03 13:15:00,85.45,85.47,85.4,85.46,12800.0,49.025,49.0365,48.9964,49.0308,12800.0
2014-09-03 13:20:00,85.47,85.51,85.46,85.51,8000.0,49.0365,49.0595,49.0308,49.0595,8000.0
2014-09-03 13:25:00,85.51,85.54,85.48,85.49,16600.0,49.0595,49.0767,49.0423,49.048,16600.0
2014-09-03 13:30:00,85.49,85.53,85.48,85.48,20200.0,49.048,49.0709,49.0423,49.0423,20200.0
2014-09-03 13:35:00,85.47,85.49,85.44,85.44,19800.0,49.0365,49.048,49.0193,49.0193,19800.0
2014-09-03 13:40:00,85.43,85.43,85.38,85.39,9000.0,49.0136,49.0136,48.9849,48.9906,9000.0
2014-09-03 13:45:00,85.39,85.42,85.38,85.38,10500.0,48.9906,49.0078,48.9849,48.9849,10500.0
2014-09-03 13:50:00,85.37,85.4,85.33,85.37,13800.0,48.9791,48.9964,48.9562,48.9791,13800.0
2014-09-03 13:55:00,85.36,85.42,85.35,85.4,10200.0,48.9734,49.0078,48.9677,48.9964,10200.0
2014-09-03 14:00:00,85.41,85.43,85.38,85.41,29500.0,49.0021,49.0136,48.9849,49.0021,29500.0
2014-09-03 14:05:00,85.41,85.43,85.37,85.37,14600.0,49.0021,49.0136,48.9791,48.9791,14600.0
2014-09-03 14:10:00,85.37,85.43,85.37,85.37,11900.0,48.9791,49.0136,48.9791,48.9791,11900.0
2014-09-03 14:15:00,85.36,85.36,85.34,85.36,11600.0,48.9734,48.9734,48.9619,48.9734,11600.0
2014-09-03 14:20:00,85.35,85.36,85.33,85.36,14000.0,48.9677,48.9734,48.9562,48.9734,14000.0
2014-09-03 14:25:00,85.36,85.42,85.32,85.33,36100.0,48.9734,49.0078,48.9505,48.9562,36100.0
2014-09-03 14:30:00,85.35,85.39,85.34,85.35,14300.0,48.9677,48.9906,48.9619,48.9677,14300.0
2014-09-03 14:35:00,85.35,85.41,85.35,85.41,10700.0,48.9677,49.0021,48.9677,49.0021,10700.0
2014-09-03 14:40:00,85.41,85.42,85.36,85.37,18200.0,49.0021,49.0078,48.9734,48.9791,18200.0
2014-09-03 14:45:00,85.37,85.39,85.32,85.32,19600.0,48.9791,48.9906,48.9505,48.9505,19600.0
2014-09-03 14:50:00,85.32,85.39,85.28,85.38,45500.0,48.9505,48.9906,48.9275,48.9849,45500.0
2014-09-03 14:55:00,85.39,85.4,85.34,85.35,22900.0,48.9906,48.9964,48.9619,48.9677,22900.0
2014-09-03 15:00:00,85.34,85.35,85.28,85.34,16600.0,48.9619,48.9677,48.9275,48.9619,16600.0
2014-09-03 15:05:00,85.34,85.39,85.32,85.39,16500.0,48.9619,48.9906,48.9505,48.9906,16500.0
2014-09-03 15:10:00,85.39,85.43,85.38,85.43,12000.0,48.9906,49.0136,48.9849,49.0136,12000.0
2014-09-03 15:15:00,85.42,85.47,85.39,85.42,28900.0,49.0078,49.0365,48.9906,49.0078,28900.0
2014-09-03 15:20:00,85.41,85.43,85.36,85.39,20800.0,49.0021,49.0136,48.9734,48.9906,20800.0
2014-09-03 15:25:00,85.4,85.42,85.4,85.42,10900.0,48.9964,49.0078,48.9964,49.0078,10900.0
2014-09-03 15:30:00,85.41,85.42,85.37,85.39,34300.0,49.0021,49.0078,48.9791,48.9906,34300.0
2014-09-03 15:35:00,85.39,85.4,85.38,85.4,17300.0,48.9906,48.9964,48.9849,48.9964,17300.0
2014-09-03 15:40:00,85.4,85.44,85.37,85.44,45500.0,48.9964,49.0193,48.9791,49.0193,45500.0
2014-09-03 15:45:00,85.45,85.45,85.37,85.41,53100.0,49.025,49.025,48.9791,49.0021,53100.0
2014-09-03 15:50:00,85.41,85.44,85.39,85.4,48100.0,49.0021,49.0193,48.9906,48.9964,48100.0
2014-09-03 15:55:00,85.4,85.44,85.38,85.39,112200.0,48.9964,49.0193,48.9849,48.9906,112200.0
2014-09-04 09:30:00,85.77,85.79,85.49,85.63,129800.0,49.2086,49.2201,49.048,49.1283,129800.0
2014-09-04 09:35:00,85.64,85.75,85.55,85.59,23100.0,49.134,49.1972,49.0824,49.1054,23100.0
2014-09-04 09:40:00,85.6,85.64,85.55,85.59,32200.0,49.1111,49.134,49.0824,49.1054,32200.0
2014-09-04 09:45:00,85.6,85.65,85.59,85.62,30000.0,49.1111,49.1398,49.1054,49.1226,30000.0
2014-09-04 09:50:00,85.63,85.69,85.58,85.67,24100.0,49.1283,49.1627,49.0996,49.1513,24100.0
2014-09-04 09:55:00,85.67,85.68,85.53,85.55,19000.0,49.1513,49.157,49.0709,49.0824,19000.0
2014-09-04 10:00:00,85.57,85.58,85.44,85.44,33600.0,49.0939,49.0996,49.0193,49.0193,33600.0
2014-09-04 10:05:00,85.45,85.52,85.45,85.52,26600.0,49.025,49.0652,49.025,49.0652,26600.0
2014-09-04 10:10:00,85.51,85.56,85.45,85.45,43000.0,49.0595,49.0881,49.025,49.025,43000.0
2014-09-04 10:15:00,85.45,85.49,85.37,85.39,31600.0,49.025,49.048,48.9791,48.9906,31600.0
2014-09-04 10:20:00,85.38,85.4,85.35,85.37,25000.0,48.9849,48.9964,48.9677,48.9791,25000.0
2014-09-04 10:25:00,85.37,85.49,85.37,85.43,32500.0,48.9791,49.048,48.9791,49.0136,32500.0
2014-09-04 10:30:00,85.44,85.48,85.43,85.48,30700.0,49.0193,49.0423,49.0136,49.0423,30700.0
2014-09-04 10:35:00,85.47,85.47,85.43,85.43,13400.0,49.0365,49.0365,49.0136,49.0136,13400.0
2014-09-04 10:40:00,85.45,85.46,85.42,85.46,18200.0,49.025,49.0308,49.0078,49.0308,18200.0
2014-09-04 10:45:00,85.46,85.52,85.46,85.49,37800.0,49.0308,49.0652,49.0308,49.048,37800.0
2014-09-04 10:50:00,85.49,85.5,85.46,85.5,15400.0,49.048,49.0537,49.0308,49.0537,15400.0
2014-09-04 10:55:00,85.5,85.5,85.45,85.49,15400.0,49.0537,49.0537,49.025,49.048,15400.0
2014-09-04 11:00:00,85.5,85.6,85.5,85.58,25600.0,49.0537,49.1111,49.0537,49.0996,25600.0
2014-09-04 11:05:00,85.58,85.58,85.49,85.49,23400.0,49.0996,49.0996,49.048,49.048,23400.0
2014-09-04 11:10:00,85.49,85.52,85.48,85.5,35300.0,49.048,49.0652,49.0423,49.0537,35300.0
2014-09-04 11:15:00,85.51,85.51,85.48,85.5,13600.0,49.0595,49.0595,49.0423,49.0537,13600.0
2014-09-04 11:20:00,85.5,85.5,85.45,85.47,21700.0,49.0537,49.0537,49.025,49.0365,21700.0
2014-09-04 11:25:00,85.48,85.48,85.45,85.45,21100.0,49.0423,49.0423,49.025,49.025,21100.0
2014-09-04 11:30:00,85.43,85.45,85.4,85.4,26800.0,49.0136,49.025,48.9964,48.9964,26800.0
2014-09-04 11:35:00,85.4,85.41,85.39,85.4,14400.0,48.9964,49.0021,48.9906,48.9964,14400.0
2014-09-04 11:40:00,85.4,85.4,85.37,85.37,15800.0,48.9964,48.9964,48.9791,48.9791,15800.0
2014-09-04 11:45:00,85.37,85.45,85.36,85.42,28400.0,48.9791,49.025,48.9734,49.0078,28400.0
2014-09-04 11:50:00,85.42,85.47,85.42,85.47,35300.0,49.0078,49.0365,49.0078,49.0365,35300.0
2014-09-04 11:55:00,85.47,85.47,85.44,85.45,8400.0,49.0365,49.0365,49.0193,49.025,8400.0
2014-09-04 12:00:00,85.45,85.46,85.41,85.44,19300.0,49.025,49.0308,49.0021,49.0193,19300.0
2014-09-04 12:05:00,85.45,85.49,85.42,85.49,21400.0,49.025,49.048,49.0078,49.048,21400.0
2014-09-04 12:10:00,85.49,85.49,85.41,85.42,12500.0,49.048,49.048,49.0021,49.0078,12500.0
2014-09-04 12:15:00,85.43,85.48,85.43,85.46,13400.0,49.0136,49.0423,49.0136,49.0308,13400.0
2014-09-04 12:20:00,85.46,85.51,85.43,85.51,24400.0,49.0308,49.0595,49.0136,49.0595,24400.0
2014-09-04 12:25:00,85.51,85.51,85.45,85.5,25500.0,49.0595,49.0595,49.025,49.0537,25500.0
2014-09-04 12:30:00,85.51,85.53,85.49,85.5,19300.0,49.0595,49.0709,49.048,49.0537,19300.0
2014-09-04 12:35:00,85.5,85.52,85.49,85.51,17100.0,49.0537,49.0652,49.048,49.0595,17100.0
2014-09-04 12:40:00,85.51,85.58,85.5,85.56,16900.0,49.0595,49.0996,49.0537,49.0881,16900.0
2014-09-04 12:45:00,85.57,85.57,85.47,85.48,15400.0,49.0939,49.0939,49.0365,49.0423,15400.0
2014-09-04 12:50:00,85.47,85.48,85.46,85.47,27600.0,49.0365,49.0423,49.0308,49.0365,27600.0
2014-09-04 12:55:00,85.48,85.48,85.44,85.44,14200.0,49.0423,49.0423,49.0193,49.0193,14200.0
2014-09-04 13:00:00,85.45,85.46,85.44,85.44,30400.0,49.025,49.0308,49.0193,49.0193,30400.0
2014-09-04 13:05:00,85.45,85.45,85.42,85.42,19000.0,49.025,49.025,49.0078,49.0078,19000.0
2014-09-04 13:10:00,85.43,85.43,85.39,85.4,37900.0,49.0136,49.0136,48.9906,48.9964,37900.0
2014-09-04 13:15:00,85.4,85.43,85.39,85.42,31600.0,48.9964,49.0136,48.9906,49.0078,31600.0
2014-09-04 13:20:00,85.42,85.42,85.39,85.42,26100.0,49.0078,49.0078,48.9906,49.0078,26100.0
2014-09-04 13:25:00,85.41,85.43,85.39,85.43,21900.0,49.0021,49.0136,48.9906,49.0136,21900.0
2014-09-04 13:30:00,85.43,85.44,85.39,85.4,18400.0,49.0136,49.0193,48.9906,48.9964,18400.0
2014-09-04 13:35:00,85.39,85.4,85.34,85.34,11100.0,48.9906,48.9964,48.9619,48.9619,11100.0
2014-09-04 13:40:00,85.35,85.36,85.33,85.34,10800.0,48.9677,48.9734,48.9562,48.9619,10800.0
2014-09-04 13:45:00,85.35,85.36,85.32,85.36,17800.0,48.9677,48.9734,48.9505,48.9734,17800.0
2014-09-04 13:50:00,85.36,85.37,85.31,85.32,30500.0,48.9734,48.9791,48.9447,48.9505,30500.0
2014-09-04 13:55:00,85.32,85.32,85.27,85.3,23100.0,48.9505,48.9505,48.9218,48.939,23100.0
2014-09-04 14:00:00,85.31,85.33,85.3,85.33,21700.0,48.9447,48.9562,48.939,48.9562,21700.0
2014-09-04 14:05:00,85.33,85.33,85.23,85.27,33700.0,48.9562,48.9562,48.8988,48.9218,33700.0
2014-09-04 14:10:00,85.27,85.29,85.25,85.29,15000.0,48.9218,48.9332,48.9103,48.9332,15000.0
2014-09-04 14:15:00,85.3,85.31,85.27,85.27,21900.0,48.939,48.9447,48.9218,48.9218,21900.0
2014-09-04 14:20:00,85.28,85.29,85.27,85.28,13000.0,48.9275,48.9332,48.9218,48.9275,13000.0
2014-09-04 14:25:00,85.28,85.32,85.22,85.3,88000.0,48.9275,48.9505,48.8931,48.939,88000.0
2014-09-04 14:30:00,85.3,85.3,85.2,85.2,22600.0,48.939,48.939,48.8816,48.8816,22600.0
2014-09-04 14:35:00,85.21,85.26,85.2,85.22,22800.0,48.8873,48.916,48.8816,48.8931,22800.0
2014-09-04 14:40:00,85.23,85.26,85.18,85.2,24200.0,48.8988,48.916,48.8701,48.8816,24200.0
2014-09-04 14:45:00,85.2,85.22,85.12,85.13,29800.0,48.8816,48.8931,48.8357,48.8414,29800.0
2014-09-04 14:50:00,85.14,85.2,85.12,85.18,31800.0,48.8472,48.8816,48.8357,48.8701,31800.0
2014-09-04 14:55:00,85.19,85.23,85.12,85.16,37200.0,48.8759,48.8988,48.8357,48.8587,37200.0
2014-09-04 15:00:00,85.17,85.18,85.13,85.17,29900.0,48.8644,48.8701,48.8414,48.8644,29900.0
2014-09-04 15:05:00,85.17,85.17,85.12,85.13,23800.0,48.8644,48.8644,48.8357,48.8414,23800.0
2014-09-04 15:10:00,85.13,85.13,84.98,84.98,55400.0,48.8414,48.8414,48.7554,48.7554,55400.0
2014-09-04 15:15:00,84.99,85.03,84.86,84.92,65700.0,48.7611,48.7841,48.6865,48.721,65700.0
2014-09-04 15:20:00,84.91,84.97,84.88,84.95,38000.0,48.7152,48.7496,48.698,48.7382,38000.0
2014-09-04 15:25:00,84.95,84.97,84.93,84.95,41700.0,48.7382,48.7496,48.7267,48.7382,41700.0
2014-09-04 15:30:00,84.95,84.96,84.88,84.88,60600.0,48.7382,48.7439,48.698,48.698,60600.0
2014-09-04 15:35:00,84.89,84.92,84.79,84.83,70400.0,48.7038,48.721,48.6464,48.6693,70400.0
2014-09-04 15:40:00,84.83,84.93,84.82,84.9,76000.0,48.6693,48.7267,48.6636,48.7095,76000.0
2014-09-04 15:45:00,84.89,85.02,84.87,84.98,65500.0,48.7038,48.7783,48.6923,48.7554,65500.0
2014-09-04 15:50:00,84.98,85.0,84.91,84.94,93000.0,48.7554,48.7669,48.7152,48.7324,93000.0
2014-09-04 15:55:00,84.94,85.0,84.9,84.99,189900.0,48.7324,48.7669,48.7095,48.7611,189900.0
2014-09-05 09:30:00,85.06,85.08,84.88,84.89,59500.0,48.8013,48.8128,48.698,48.7038,59500.0
2014-09-05 09:35:00,84.88,85.02,84.83,84.99,26700.0,48.698,48.7783,48.6693,48.7611,26700.0
2014-09-05 09:40:00,84.99,85.07,84.98,84.98,19200.0,48.7611,48.807,48.7554,48.7554,19200.0
2014-09-05 09:45:00,84.98,84.98,84.91,84.91,36000.0,48.7554,48.7554,48.7152,48.7152,36000.0
2014-09-05 09:50:00,84.9,84.9,84.84,84.89,20000.0,48.7095,48.7095,48.6751,48.7038,20000.0
2014-09-05 09:55:00,84.88,84.92,84.84,84.86,42200.0,48.698,48.721,48.6751,48.6865,42200.0
2014-09-05 10:00:00,84.87,84.91,84.81,84.86,40300.0,48.6923,48.7152,48.6579,48.6865,40300.0
2014-09-05 10:05:00,84.85,84.99,84.81,84.99,16300.0,48.6808,48.7611,48.6579,48.7611,16300.0
2014-09-05 10:10:00,85.0,85.1,85.0,85.03,65000.0,48.7669,48.8242,48.7669,48.7841,65000.0
2014-09-05 10:15:00,85.03,85.05,84.9,84.91,26800.0,48.7841,48.7955,48.7095,48.7152,26800.0
2014-09-05 10:20:00,84.91,84.99,84.9,84.91,11800.0,48.7152,48.7611,48.7095,48.7152,11800.0
2014-09-05 10:25:00,84.91,84.99,84.9,84.95,20400.0,48.7152,48.7611,48.7095,48.7382,20400.0
2014-09-05 10:30:00,84.95,84.97,84.88,84.96,22300.0,48.7382,48.7496,48.698,48.7439,22300.0
2014-09-05 10:35:00,84.96,85.0,84.88,84.89,16100.0,48.7439,48.7669,48.698,48.7038,16100.0
2014-09-05 10:40:00,84.9,84.94,84.86,84.93,16600.0,48.7095,48.7324,48.6865,48.7267,16600.0
2014-09-05 10:45:00,84.93,84.96,84.85,84.92,29100.0,48.7267,48.7439,48.6808,48.721,29100.0
2014-09-05 10:50:00,84.91,85.02,84.86,84.99,20800.0,48.7152,48.7783,48.6865,48.7611,20800.0
2014-09-05 10:55:00,84.98,85.0,84.94,84.98,13800.0,48.7554,48.7669,48.7324,48.7554,13800.0
2014-09-05 11:00:00,84.99,85.09,84.98,85.09,20700.0,48.7611,48.8185,48.7554,48.8185,20700.0
2014-09-05 11:05:00,85.09,85.14,85.04,85.05,33900.0,48.8185,48.8472,48.7898,48.7955,33900.0
2014-09-05 11:10:00,85.05,85.05,84.96,84.96,27300.0,48.7955,48.7955,48.7439,48.7439,27300.0
2014-09-05 11:15:00,84.97,85.02,84.96,84.99,28400.0,48.7496,48.7783,48.7439,48.7611,28400.0
2014-09-05 11:20:00,85.0,85.03,84.97,85.01,16100.0,48.7669,48.7841,48.7496,48.7726,16100.0
2014-09-05 11:25:00,85.01,85.01,84.96,85.0,18200.0,48.7726,48.7726,48.7439,48.7669,18200.0
2014-09-05 11:30:00,85.0,85.03,84.94,84.95,21200.0,48.7669,48.7841,48.7324,48.7382,21200.0
2014-09-05 11:35:00,84.95,84.98,84.86,84.86,22300.0,48.7382,48.7554,48.6865,48.6865,22300.0
2014-09-05 11:40:00,84.85,85.0,84.84,84.98,18100.0,48.6808,48.7669,48.6751,48.7554,18100.0
2014-09-05 11:45:00,84.98,85.09,84.98,85.03,28100.0,48.7554,48.8185,48.7554,48.7841,28100.0
2014-09-05 11:50:00,85.02,85.15,85.02,85.14,10900.0,48.7783,48.8529,48.7783,48.8472,10900.0
2014-09-05 11:55:00,85.14,85.16,85.09,85.11,14200.0,48.8472,48.8587,48.8185,48.83,14200.0
2014-09-05 12:00:00,85.12,85.2,85.12,85.18,14500.0,48.8357,48.8816,48.8357,48.8701,14500.0
2014-09-05 12:05:00,85.17,85.2,85.09,85.1,14100.0,48.8644,48.8816,48.8185,48.8242,14100.0
2014-09-05 12:10:00,85.11,85.11,85.08,85.11,6800.0,48.83,48.83,48.8128,48.83,6800.0
2014-09-05 12:15:00,85.11,85.17,85.11,85.17,13200.0,48.83,48.8644,48.83,48.8644,13200.0
2014-09-05 12:20:00,85.19,85.2,85.11,85.18,12500.0,48.8759,48.8816,48.83,48.8701,12500.0
2014-09-05 12:25:00,85.19,85.24,85.18,85.22,14300.0,48.8759,48.9046,48.8701,48.8931,14300.0
2014-09-05 12:30:00,85.2,85.27,85.2,85.2,19000.0,48.8816,48.9218,48.8816,48.8816,19000.0
2014-09-05 12:35:00,85.2,85.25,85.2,85.25,8000.0,48.8816,48.9103,48.8816,48.9103,8000.0
2014-09-05 12:40:00,85.26,85.33,85.25,85.32,11400.0,48.916,48.9562,48.9103,48.9505,11400.0
2014-09-05 12:45:00,85.31,85.33,85.27,85.29,7700.0,48.9447,48.9562,48.9218,48.9332,7700.0
2014-09-05 12:50:00,85.28,85.28,85.21,85.26,35900.0,48.9275,48.9275,48.8873,48.916,35900.0
2014-09-05 12:55:00,85.26,85.3,85.25,85.27,6300.0,48.916,48.939,48.9103,48.9218,6300.0
2014-09-05 13:00:00,85.28,85.32,85.25,85.25,9800.0,48.9275,48.9505,48.9103,48.9103,9800.0
2014-09-05 13:05:00,85.26,85.33,85.25,85.3,22800.0,48.916,48.9562,48.9103,48.939,22800.0
2014-09-05 13:10:00,85.31,85.35,85.29,85.29,13100.0,48.9447,48.9677,48.9332,48.9332,13100.0
2014-09-05 13:15:00,85.3,85.34,85.28,85.33,9700.0,48.939,48.9619,48.9275,48.9562,9700.0
2014-09-05 13:20:00,85.33,85.34,85.28,85.29,13200.0,48.9562,48.9619,48.9275,48.9332,13200.0
2014-09-05 13:25:00,85.3,85.31,85.27,85.3,12300.0,48.939,48.9447,48.9218,48.939,12300.0
2014-09-05 13:30:00,85.31,85.33,85.29,85.33,8300.0,48.9447,48.9562,48.9332,48.9562,8300.0
2014-09-05 13:35:00,85.33,85.34,85.26,85.31,23300.0,48.9562,48.9619,48.916,48.9447,23300.0
2014-09-05 13:40:00,85.31,85.31,85.25,85.27,18400.0,48.9447,48.9447,48.9103,48.9218,18400.0
2014-09-05 13:45:00,85.27,85.3,85.26,85.26,13700.0,48.9218,48.939,48.916,48.916,13700.0
2014-09-05 13:50:00,85.26,85.31,85.26,85.29,8200.0,48.916,48.9447,48.916,48.9332,8200.0
2014-09-05 13:55:00,85.29,85.33,85.27,85.33,6900.0,48.9332,48.9562,48.9218,48.9562,6900.0
2014-09-05 14:00:00,85.33,85.46,85.32,85.46,30500.0,48.9562,49.0308,48.9505,49.0308,30500.0
2014-09-05 14:05:00,85.47,85.5,85.41,85.46,21000.0,49.0365,49.0537,49.0021,49.0308,21000.0
2014-09-05 14:10:00,85.47,85.48,85.4,85.45,20800.0,49.0365,49.0423,48.9964,49.025,20800.0
2014-09-05 14:15:00,85.45,85.45,85.35,85.37,19600.0,49.025,49.025,48.9677,48.9791,19600.0
2014-09-05 14:20:00,85.36,85.43,85.36,85.43,10300.0,48.9734,49.0136,48.9734,49.0136,10300.0
2014-09-05 14:25:00,85.43,85.45,85.37,85.38,28000.0,49.0136,49.025,48.9791,48.9849,28000.0
2014-09-05 14:30:00,85.39,85.39,85.3,85.3,23500.0,48.9906,48.9906,48.939,48.939,23500.0
2014-09-05 14:35:00,85.31,85.31,85.28,85.31,16700.0,48.9447,48.9447,48.9275,48.9447,16700.0
2014-09-05 14:40:00,85.32,85.36,85.24,85.27,28000.0,48.9505,48.9734,48.9046,48.9218,28000.0
2014-09-05 14:45:00,85.27,85.28,85.22,85.25,20200.0,48.9218,48.9275,48.8931,48.9103,20200.0
2014-09-05 14:50:00,85.24,85.24,85.2,85.2,15600.0,48.9046,48.9046,48.8816,48.8816,15600.0
2014-09-05 14:55:00,85.2,85.23,85.18,85.23,20600.0,48.8816,48.8988,48.8701,48.8988,20600.0
2014-09-05 15:00:00,85.23,85.24,85.19,85.2,19600.0,48.8988,48.9046,48.8759,48.8816,19600.0
2014-09-05 15:05:00,85.2,85.27,85.2,85.26,19400.0,48.8816,48.9218,48.8816,48.916,19400.0
2014-09-05 15:10:00,85.26,85.26,85.23,85.26,37400.0,48.916,48.916,48.8988,48.916,37400.0
2014-09-05 15:15:00,85.26,85.27,85.23,85.26,19600.0,48.916,48.9218,48.8988,48.916,19600.0
2014-09-05 15:20:00,85.25,85.25,85.16,85.16,16800.0,48.9103,48.9103,48.8587,48.8587,16800.0
2014-09-05 15:25:00,85.16,85.19,85.16,85.16,78500.0,48.8587,48.8759,48.8587,48.8587,78500.0
2014-09-05 15:30:00,85.16,85.18,85.15,85.18,39300.0,48.8587,48.8701,48.8529,48.8701,39300.0
2014-09-05 15:35:00,85.18,85.26,85.18,85.26,39000.0,48.8701,48.916,48.8701,48.916,39000.0
2014-09-05 15:40:00,85.26,85.36,85.26,85.35,54100.0,48.916,48.9734,48.916,48.9677,54100.0
2014-09-05 15:45:00,85.34,85.38,85.3,85.38,69800.0,48.9619,48.9849,48.939,48.9849,69800.0
2014-09-05 15:50:00,85.38,85.5,85.38,85.47,144400.0,48.9849,49.0537,48.9849,49.0365,144400.0
2014-09-05 15:55:00,85.47,85.47,85.37,85.43,159100.0,49.0365,49.0365,48.9791,49.0136,159100.0
2014-09-08 09:30:00,85.29,85.36,85.03,85.1,79800.0,48.9332,48.9734,48.7841,48.8242,79800.0
2014-09-08 09:35:00,85.14,85.2,84.96,84.96,47500.0,48.8472,48.8816,48.7439,48.7439,47500.0
2014-09-08 09:40:00,84.96,84.98,84.8,84.82,43500.0,48.7439,48.7554,48.6521,48.6636,43500.0
2014-09-08 09:45:00,84.82,84.87,84.8,84.82,29800.0,48.6636,48.6923,48.6521,48.6636,29800.0
2014-09-08 09:50:00,84.82,84.89,84.82,84.84,39200.0,48.6636,48.7038,48.6636,48.6751,39200.0
2014-09-08 09:55:00,84.84,84.85,84.51,84.51,85100.0,48.6751,48.6808,48.4857,48.4857,85100.0
2014-09-08 10:00:00,84.51,84.7,84.51,84.7,64700.0,48.4857,48.5947,48.4857,48.5947,64700.0
2014-09-08 10:05:00,84.73,84.76,84.61,84.63,55800.0,48.612,48.6292,48.5431,48.5546,55800.0
2014-09-08 10:10:00,84.63,84.63,84.48,84.49,65600.0,48.5546,48.5546,48.4685,48.4743,65600.0
2014-09-08 10:15:00,84.48,84.54,84.47,84.48,56700.0,48.4685,48.5029,48.4628,48.4685,56700.0
2014-09-08 10:20:00,84.49,84.52,84.37,84.4,65700.0,48.4743,48.4915,48.4054,48.4226,65700.0
2014-09-08 10:25:00,84.41,84.55,84.41,84.53,34700.0,48.4284,48.5087,48.4284,48.4972,34700.0
2014-09-08 10:30:00,84.53,84.53,84.4,84.42,37200.0,48.4972,48.4972,48.4226,48.4341,37200.0
2014-09-08 10:35:00,84.42,84.48,84.41,84.47,34800.0,48.4341,48.4685,48.4284,48.4628,34800.0
2014-09-08 10:40:00,84.46,84.47,84.45,84.46,26400.0,48.457,48.4628,48.4513,48.457,26400.0
2014-09-08 10:45:00,84.46,84.47,84.43,84.44,52100.0,48.457,48.4628,48.4398,48.4456,52100.0
2014-09-08 10:50:00,84.44,84.44,84.35,84.37,43400.0,48.4456,48.4456,48.3939,48.4054,43400.0
2014-09-08 10:55:00,84.38,84.55,84.37,84.55,44500.0,48.4112,48.5087,48.4054,48.5087,44500.0
2014-09-08 11:00:00,84.54,84.54,84.45,84.47,31500.0,48.5029,48.5029,48.4513,48.4628,31500.0
2014-09-08 11:05:00,84.47,84.5,84.45,84.49,63100.0,48.4628,48.48,48.4513,48.4743,63100.0
2014-09-08 11:10:00,84.48,84.49,84.45,84.47,29700.0,48.4685,48.4743,48.4513,48.4628,29700.0
2014-09-08 11:15:00,84.47,84.48,84.45,84.48,30400.0,48.4628,48.4685,48.4513,48.4685,30400.0
2014-09-08 11:20:00,84.48,84.5,84.48,84.49,27300.0,48.4685,48.48,48.4685,48.4743,27300.0
2014-09-08 11:25:00,84.51,84.55,84.5,84.53,30100.0,48.4857,48.5087,48.48,48.4972,30100.0
2014-09-08 11:30:00,84.52,84.55,84.5,84.54,25700.0,48.4915,48.5087,48.48,48.5029,25700.0
2014-09-08 11:35:00,84.54,84.58,84.54,84.57,28100.0,48.5029,48.5259,48.5029,48.5202,28100.0
2014-09-08 11:40:00,84.58,84.66,84.58,84.59,44200.0,48.5259,48.5718,48.5259,48.5316,44200.0
2014-09-08 11:45:00,84.59,84.6,84.57,84.57,28100.0,48.5316,48.5374,48.5202,48.5202,28100.0
2014-09-08 11:50:00,84.58,84.6,84.55,84.58,30900.0,48.5259,48.5374,48.5087,48.5259,30900.0
2014-09-08 11:55:00,84.59,84.64,84.58,84.59,29900.0,48.5316,48.5603,48.5259,48.5316,29900.0
2014-09-08 12:00:00,84.58,84.63,84.57,84.59,25200.0,48.5259,48.5546,48.5202,48.5316,25200.0
2014-09-08 12:05:00,84.59,84.63,84.59,84.62,30100.0,48.5316,48.5546,48.5316,48.5488,30100.0
2014-09-08 12:10:00,84.62,84.62,84.6,84.61,17200.0,48.5488,48.5488,48.5374,48.5431,17200.0
2014-09-08 12:15:00,84.61,84.61,84.51,84.51,29300.0,48.5431,48.5431,48.4857,48.4857,29300.0
2014-09-08 12:20:00,84.52,84.53,84.5,84.51,31200.0,48.4915,48.4972,48.48,48.4857,31200.0
2014-09-08 12:25:00,84.5,84.51,84.48,84.48,15600.0,48.48,48.4857,48.4685,48.4685,15600.0
2014-09-08 12:30:00,84.48,84.49,84.4,84.42,50100.0,48.4685,48.4743,48.4226,48.4341,50100.0
2014-09-08 12:35:00,84.42,84.44,84.41,84.43,21800.0,48.4341,48.4456,48.4284,48.4398,21800.0
2014-09-08 12:40:00,84.44,84.46,84.41,84.45,20000.0,48.4456,48.457,48.4284,48.4513,20000.0
2014-09-08 12:45:00,84.47,84.47,84.42,84.42,22100.0,48.4628,48.4628,48.4341,48.4341,22100.0
2014-09-08 12:50:00,84.42,84.42,84.4,84.4,10000.0,48.4341,48.4341,48.4226,48.4226,10000.0
2014-09-08 12:55:00,84.4,84.42,84.4,84.42,31500.0,48.4226,48.4341,48.4226,48.4341,31500.0
2014-09-08 13:00:00,84.42,84.44,84.41,84.42,19400.0,48.4341,48.4456,48.4284,48.4341,19400.0
2014-09-08 13:05:00,84.42,84.43,84.38,84.39,37500.0,48.4341,48.4398,48.4112,48.4169,37500.0
2014-09-08 13:10:00,84.39,84.43,84.39,84.4,46000.0,48.4169,48.4398,48.4169,48.4226,46000.0
2014-09-08 13:15:00,84.4,84.41,84.29,84.29,51200.0,48.4226,48.4284,48.3595,48.3595,51200.0
2014-09-08 13:20:00,84.29,84.32,84.22,84.28,65400.0,48.3595,48.3767,48.3194,48.3538,65400.0
2014-09-08 13:25:00,84.28,84.29,84.1,84.12,102100.0,48.3538,48.3595,48.2505,48.262,102100.0
2014-09-08 13:30:00,84.11,84.13,84.07,84.09,52800.0,48.2562,48.2677,48.2333,48.2448,52800.0
2014-09-08 13:35:00,84.09,84.09,84.03,84.05,41800.0,48.2448,48.2448,48.2103,48.2218,41800.0
2014-09-08 13:40:00,84.05,84.06,83.92,83.99,61400.0,48.2218,48.2276,48.1472,48.1874,61400.0
2014-09-08 13:45:00,84.0,84.01,83.93,84.0,36300.0,48.1931,48.1989,48.153,48.1931,36300.0
2014-09-08 13:50:00,84.0,84.01,83.96,83.98,27900.0,48.1931,48.1989,48.1702,48.1817,27900.0
2014-09-08 13:55:00,84.0,84.0,83.97,84.0,20700.0,48.1931,48.1931,48.1759,48.1931,20700.0
2014-09-08 14:00:00,83.99,84.04,83.98,83.99,36400.0,48.1874,48.2161,48.1817,48.1874,36400.0
2014-09-08 14:05:00,83.99,84.02,83.99,84.0,40500.0,48.1874,48.2046,48.1874,48.1931,40500.0
2014-09-08 14:10:00,84.0,84.02,83.98,84.0,38800.0,48.1931,48.2046,48.1817,48.1931,38800.0
2014-09-08 14:15:00,84.0,84.03,83.98,84.03,50900.0,48.1931,48.2103,48.1817,48.2103,50900.0
2014-09-08 14:20:00,84.03,84.03,83.99,84.0,34400.0,48.2103,48.2103,48.1874,48.1931,34400.0
2014-09-08 14:25:00,84.0,84.03,83.99,84.03,35500.0,48.1931,48.2103,48.1874,48.2103,35500.0
2014-09-08 14:30:00,84.03,84.12,84.03,84.08,51400.0,48.2103,48.262,48.2103,48.239,51400.0
2014-09-08 14:35:00,84.08,84.09,84.03,84.03,40900.0,48.239,48.2448,48.2103,48.2103,40900.0
2014-09-08 14:40:00,84.03,84.03,84.0,84.0,32200.0,48.2103,48.2103,48.1931,48.1931,32200.0
2014-09-08 14:45:00,84.01,84.02,83.98,84.01,42600.0,48.1989,48.2046,48.1817,48.1989,42600.0
2014-09-08 14:50:00,84.01,84.04,84.01,84.02,34700.0,48.1989,48.2161,48.1989,48.2046,34700.0
2014-09-08 14:55:00,84.02,84.03,83.98,83.99,47600.0,48.2046,48.2103,48.1817,48.1874,47600.0
2014-09-08 15:00:00,83.99,84.02,83.98,84.01,52100.0,48.1874,48.2046,48.1817,48.1989,52100.0
2014-09-08 15:05:00,84.01,84.08,84.01,84.08,43700.0,48.1989,48.239,48.1989,48.239,43700.0
2014-09-08 15:10:00,84.08,84.1,84.08,84.1,46500.0,48.239,48.2505,48.239,48.2505,46500.0
2014-09-08 15:15:00,84.1,84.13,84.09,84.11,30100.0,48.2505,48.2677,48.2448,48.2562,30100.0
2014-09-08 15:20:00,84.11,84.12,84.09,84.09,59800.0,48.2562,48.262,48.2448,48.2448,59800.0
2014-09-08 15:25:00,84.09,84.12,84.08,84.08,41700.0,48.2448,48.262,48.239,48.239,41700.0
2014-09-08 15:30:00,84.09,84.1,84.02,84.02,92100.0,48.2448,48.2505,48.2046,48.2046,92100.0
2014-09-08 15:35:00,84.03,84.06,83.99,84.01,129500.0,48.2103,48.2276,48.1874,48.1989,129500.0
2014-09-08 15:40:00,84.01,84.02,83.94,83.95,77500.0,48.1989,48.2046,48.1587,48.1644,77500.0
2014-09-08 15:45:00,83.94,83.96,83.93,83.96,109100.0,48.1587,48.1702,48.153,48.1702,109100.0
2014-09-08 15:50:00,83.95,83.98,83.95,83.98,141100.0,48.1644,48.1817,48.1644,48.1817,141100.0
2014-09-08 15:55:00,83.98,84.01,83.94,83.96,395300.0,48.1817,48.1989,48.1587,48.1702,395300.0
2014-09-09 09:30:00,84.1,84.21,84.01,84.2,76600.0,48.2505,48.3136,48.1989,48.3079,76600.0
2014-09-09 09:35:00,84.18,84.31,84.15,84.3,110800.0,48.2964,48.371,48.2792,48.3653,110800.0
2014-09-09 09:40:00,84.3,84.3,84.05,84.13,51800.0,48.3653,48.3653,48.2218,48.2677,51800.0
2014-09-09 09:45:00,84.13,84.15,84.02,84.02,139600.0,48.2677,48.2792,48.2046,48.2046,139600.0
2014-09-09 09:50:00,84.03,84.15,83.94,84.13,49100.0,48.2103,48.2792,48.1587,48.2677,49100.0
2014-09-09 09:55:00,84.14,84.15,84.11,84.11,414600.0,48.2735,48.2792,48.2562,48.2562,414600.0
2014-09-09 10:00:00,84.11,84.13,84.04,84.09,74200.0,48.2562,48.2677,48.2161,48.2448,74200.0
2014-09-09 10:05:00,84.09,84.1,83.94,83.97,44200.0,48.2448,48.2505,48.1587,48.1759,44200.0
2014-09-09 10:10:00,83.97,84.0,83.83,83.92,49900.0,48.1759,48.1931,48.0956,48.1472,49900.0
2014-09-09 10:15:00,83.92,84.01,83.89,83.98,33400.0,48.1472,48.1989,48.13,48.1817,33400.0
2014-09-09 10:20:00,83.97,83.97,83.87,83.91,30700.0,48.1759,48.1759,48.1185,48.1415,30700.0
2014-09-09 10:25:00,83.91,83.92,83.85,83.9,19600.0,48.1415,48.1472,48.1071,48.1358,19600.0
2014-09-09 10:30:00,83.9,83.96,83.81,83.82,53200.0,48.1358,48.1702,48.0841,48.0899,53200.0
2014-09-09 10:35:00,83.82,83.84,83.76,83.81,42800.0,48.0899,48.1013,48.0554,48.0841,42800.0
2014-09-09 10:40:00,83.8,83.81,83.77,83.79,40900.0,48.0784,48.0841,48.0612,48.0727,40900.0
2014-09-09 10:45:00,83.8,83.81,83.76,83.8,22000.0,48.0784,48.0841,48.0554,48.0784,22000.0
2014-09-09 10:50:00,83.79,83.81,83.77,83.8,24000.0,48.0727,48.0841,48.0612,48.0784,24000.0
2014-09-09 10:55:00,83.8,83.81,83.75,83.8,38000.0,48.0784,48.0841,48.0497,48.0784,38000.0
2014-09-09 11:00:00,83.81,83.82,83.78,83.8,32200.0,48.0841,48.0899,48.0669,48.0784,32200.0
2014-09-09 11:05:00,83.8,83.82,83.79,83.8,32300.0,48.0784,48.0899,48.0727,48.0784,32300.0
2014-09-09 11:10:00,83.8,83.86,83.79,83.86,104500.0,48.0784,48.1128,48.0727,48.1128,104500.0
2014-09-09 11:15:00,83.86,83.86,83.83,83.83,21300.0,48.1128,48.1128,48.0956,48.0956,21300.0
2014-09-09 11:20:00,83.83,83.84,83.77,83.81,18500.0,48.0956,48.1013,48.0612,48.0841,18500.0
2014-09-09 11:25:00,83.8,83.85,83.78,83.85,20100.0,48.0784,48.1071,48.0669,48.1071,20100.0
2014-09-09 11:30:00,83.83,83.86,83.8,83.81,32000.0,48.0956,48.1128,48.0784,48.0841,32000.0
2014-09-09 11:35:00,83.81,83.86,83.8,83.81,26500.0,48.0841,48.1128,48.0784,48.0841,26500.0
2014-09-09 11:40:00,83.81,83.85,83.81,83.82,19700.0,48.0841,48.1071,48.0841,48.0899,19700.0
2014-09-09 11:45:00,83.82,83.85,83.81,83.84,19500.0,48.0899,48.1071,48.0841,48.1013,19500.0
2014-09-09 11:50:00,83.84,83.84,83.78,83.79,73900.0,48.1013,48.1013,48.0669,48.0727,73900.0
2014-09-09 11:55:00,83.8,83.84,83.79,83.83,35300.0,48.0784,48.1013,48.0727,48.0956,35300.0
2014-09-09 12:00:00,83.82,83.85,83.81,83.85,24000.0,48.0899,48.1071,48.0841,48.1071,24000.0
2014-09-09 12:05:00,83.85,83.85,83.81,83.81,30800.0,48.1071,48.1071,48.0841,48.0841,30800.0
2014-09-09 12:10:00,83.81,83.83,83.8,83.83,19900.0,48.0841,48.0956,48.0784,48.0956,19900.0
2014-09-09 12:15:00,83.82,83.84,83.81,83.84,28100.0,48.0899,48.1013,48.0841,48.1013,28100.0
2014-09-09 12:20:00,83.84,83.96,83.84,83.96,18200.0,48.1013,48.1702,48.1013,48.1702,18200.0
2014-09-09 12:25:00,83.96,84.0,83.95,83.98,10200.0,48.1702,48.1931,48.1644,48.1817,10200.0
2014-09-09 12:30:00,83.99,84.0,83.96,83.97,8800.0,48.1874,48.1931,48.1702,48.1759,8800.0
2014-09-09 12:35:00,83.97,84.0,83.91,83.98,18900.0,48.1759,48.1931,48.1415,48.1817,18900.0
2014-09-09 12:40:00,83.99,84.0,83.97,84.0,16400.0,48.1874,48.1931,48.1759,48.1931,16400.0
2014-09-09 12:45:00,83.99,84.0,83.95,83.95,13800.0,48.1874,48.1931,48.1644,48.1644,13800.0
2014-09-09 12:50:00,83.95,83.98,83.87,83.91,13300.0,48.1644,48.1817,48.1185,48.1415,13300.0
2014-09-09 12:55:00,83.92,83.94,83.87,83.87,12400.0,48.1472,48.1587,48.1185,48.1185,12400.0
2014-09-09 13:00:00,83.87,83.93,83.85,83.88,22600.0,48.1185,48.153,48.1071,48.1243,22600.0
2014-09-09 13:05:00,83.88,83.89,83.83,83.83,27800.0,48.1243,48.13,48.0956,48.0956,27800.0
2014-09-09 13:10:00,83.84,83.86,83.78,83.78,21800.0,48.1013,48.1128,48.0669,48.0669,21800.0
2014-09-09 13:15:00,83.77,83.85,83.77,83.84,18500.0,48.0612,48.1071,48.0612,48.1013,18500.0
2014-09-09 13:20:00,83.84,83.86,83.78,83.85,12600.0,48.1013,48.1128,48.0669,48.1071,12600.0
2014-09-09 13:25:00,83.85,83.86,83.83,83.84,10900.0,48.1071,48.1128,48.0956,48.1013,10900.0
2014-09-09 13:30:00,83.83,83.88,83.82,83.83,49500.0,48.0956,48.1243,48.0899,48.0956,49500.0
2014-09-09 13:35:00,83.83,83.87,83.83,83.87,9600.0,48.0956,48.1185,48.0956,48.1185,9600.0
2014-09-09 13:40:00,83.87,83.87,83.83,83.86,17700.0,48.1185,48.1185,48.0956,48.1128,17700.0
2014-09-09 13:45:00,83.88,84.0,83.86,83.96,26300.0,48.1243,48.1931,48.1128,48.1702,26300.0
2014-09-09 13:50:00,83.97,84.01,83.96,83.98,17700.0,48.1759,48.1989,48.1702,48.1817,17700.0
2014-09-09 13:55:00,83.98,83.99,83.95,83.98,13000.0,48.1817,48.1874,48.1644,48.1817,13000.0
2014-09-09 14:00:00,83.98,84.0,83.94,83.95,23800.0,48.1817,48.1931,48.1587,48.1644,23800.0
2014-09-09 14:05:00,83.95,83.98,83.89,83.92,22500.0,48.1644,48.1817,48.13,48.1472,22500.0
2014-09-09 14:10:00,83.92,83.95,83.91,83.92,22500.0,48.1472,48.1644,48.1415,48.1472,22500.0
2014-09-09 14:15:00,83.9,83.92,83.88,83.92,17700.0,48.1358,48.1472,48.1243,48.1472,17700.0
2014-09-09 14:20:00,83.92,83.92,83.86,83.86,24300.0,48.1472,48.1472,48.1128,48.1128,24300.0
2014-09-09 14:25:00,83.87,83.89,83.84,83.87,16900.0,48.1185,48.13,48.1013,48.1185,16900.0
2014-09-09 14:30:00,83.86,83.88,83.81,83.85,39500.0,48.1128,48.1243,48.0841,48.1071,39500.0
2014-09-09 14:35:00,83.84,83.86,83.81,83.84,33300.0,48.1013,48.1128,48.0841,48.1013,33300.0
2014-09-09 14:40:00,83.85,83.86,83.81,83.81,18200.0,48.1071,48.1128,48.0841,48.0841,18200.0
2014-09-09 14:45:00,83.82,83.85,83.77,83.81,27900.0,48.0899,48.1071,48.0612,48.0841,27900.0
2014-09-09 14:50:00,83.8,83.85,83.8,83.83,21200.0,48.0784,48.1071,48.0784,48.0956,21200.0
2014-09-09 14:55:00,83.83,83.84,83.78,83.82,23100.0,48.0956,48.1013,48.0669,48.0899,23100.0
2014-09-09 15:00:00,83.81,83.82,83.79,83.8,28300.0,48.0841,48.0899,48.0727,48.0784,28300.0
2014-09-09 15:05:00,83.8,83.81,83.69,83.71,73000.0,48.0784,48.0841,48.0153,48.0268,73000.0
2014-09-09 15:10:00,83.71,83.75,83.64,83.73,64900.0,48.0268,48.0497,47.9866,48.0382,64900.0
2014-09-09 15:15:00,83.73,83.73,83.64,83.7,51800.0,48.0382,48.0382,47.9866,48.021,51800.0
2014-09-09 15:20:00,83.7,83.79,83.63,83.78,57500.0,48.021,48.0727,47.9809,48.0669,57500.0
2014-09-09 15:25:00,83.78,83.81,83.73,83.79,42500.0,48.0669,48.0841,48.0382,48.0727,42500.0
2014-09-09 15:30:00,83.79,83.82,83.73,83.76,44100.0,48.0727,48.0899,48.0382,48.0554,44100.0
2014-09-09 15:35:00,83.77,83.82,83.75,83.79,63500.0,48.0612,48.0899,48.0497,48.0727,63500.0
2014-09-09 15:40:00,83.78,83.81,83.76,83.8,55200.0,48.0669,48.0841,48.0554,48.0784,55200.0
2014-09-09 15:45:00,83.81,83.84,83.76,83.79,70300.0,48.0841,48.1013,48.0554,48.0727,70300.0
2014-09-09 15:50:00,83.79,83.83,83.79,83.82,73700.0,48.0727,48.0956,48.0727,48.0899,73700.0
2014-09-09 15:55:00,83.82,83.83,83.8,83.81,173000.0,48.0899,48.0956,48.0784,48.0841,173000.0
2014-09-10 09:30:00,84.12,84.16,83.83,84.0,87400.0,48.262,48.2849,48.0956,48.1931,87400.0
2014-09-10 09:35:00,83.99,84.04,83.81,84.03,59500.0,48.1874,48.2161,48.0841,48.2103,59500.0
2014-09-10 09:40:00,84.04,84.38,84.02,84.24,70600.0,48.2161,48.4112,48.2046,48.3308,70600.0
2014-09-10 09:45:00,84.25,84.26,84.09,84.09,34300.0,48.3366,48.3423,48.2448,48.2448,34300.0
2014-09-10 09:50:00,84.1,84.2,83.97,84.16,39300.0,48.2505,48.3079,48.1759,48.2849,39300.0
2014-09-10 09:55:00,84.14,84.2,84.05,84.2,33500.0,48.2735,48.3079,48.2218,48.3079,33500.0
2014-09-10 10:00:00,84.18,84.21,84.13,84.17,34900.0,48.2964,48.3136,48.2677,48.2907,34900.0
2014-09-10 10:05:00,84.16,84.21,84.11,84.18,34900.0,48.2849,48.3136,48.2562,48.2964,34900.0
2014-09-10 10:10:00,84.17,84.2,84.1,84.16,27100.0,48.2907,48.3079,48.2505,48.2849,27100.0
2014-09-10 10:15:00,84.15,84.18,84.11,84.13,41800.0,48.2792,48.2964,48.2562,48.2677,41800.0
2014-09-10 10:20:00,84.13,84.13,83.98,84.03,31400.0,48.2677,48.2677,48.1817,48.2103,31400.0
2014-09-10 10:25:00,84.03,84.1,84.0,84.06,25000.0,48.2103,48.2505,48.1931,48.2276,25000.0
2014-09-10 10:30:00,84.07,84.08,83.95,83.97,21100.0,48.2333,48.239,48.1644,48.1759,21100.0
2014-09-10 10:35:00,83.96,83.96,83.86,83.88,28700.0,48.1702,48.1702,48.1128,48.1243,28700.0
2014-09-10 10:40:00,83.87,83.95,83.85,83.93,24800.0,48.1185,48.1644,48.1071,48.153,24800.0
2014-09-10 10:45:00,83.94,83.98,83.92,83.95,31400.0,48.1587,48.1817,48.1472,48.1644,31400.0
2014-09-10 10:50:00,83.95,83.98,83.89,83.94,21600.0,48.1644,48.1817,48.13,48.1587,21600.0
2014-09-10 10:55:00,83.94,83.96,83.81,83.83,22500.0,48.1587,48.1702,48.0841,48.0956,22500.0
2014-09-10 11:00:00,83.81,83.98,83.81,83.93,33400.0,48.0841,48.1817,48.0841,48.153,33400.0
2014-09-10 11:05:00,83.94,84.0,83.91,83.99,32200.0,48.1587,48.1931,48.1415,48.1874,32200.0
2014-09-10 11:10:00,84.0,84.2,83.97,84.18,26600.0,48.1931,48.3079,48.1759,48.2964,26600.0
2014-09-10 11:15:00,84.18,84.18,84.04,84.09,19600.0,48.2964,48.2964,48.2161,48.2448,19600.0
2014-09-10 11:20:00,84.07,84.13,84.01,84.13,17200.0,48.2333,48.2677,48.1989,48.2677,17200.0
2014-09-10 11:25:00,84.13,84.14,84.06,84.08,22700.0,48.2677,48.2735,48.2276,48.239,22700.0
2014-09-10 11:30:00,84.09,84.19,84.09,84.09,21000.0,48.2448,48.3021,48.2448,48.2448,21000.0
2014-09-10 11:35:00,84.09,84.2,84.06,84.16,65600.0,48.2448,48.3079,48.2276,48.2849,65600.0
2014-09-10 11:40:00,84.16,84.19,84.13,84.16,48500.0,48.2849,48.3021,48.2677,48.2849,48500.0
2014-09-10 11:45:00,84.16,84.17,84.13,84.15,17600.0,48.2849,48.2907,48.2677,48.2792,17600.0
2014-09-10 11:50:00,84.15,84.17,84.14,84.16,23900.0,48.2792,48.2907,48.2735,48.2849,23900.0
2014-09-10 11:55:00,84.16,84.2,84.15,84.19,24300.0,48.2849,48.3079,48.2792,48.3021,24300.0
2014-09-10 12:00:00,84.19,84.21,84.16,84.19,22300.0,48.3021,48.3136,48.2849,48.3021,22300.0
2014-09-10 12:05:00,84.18,84.19,84.13,84.17,36500.0,48.2964,48.3021,48.2677,48.2907,36500.0
2014-09-10 12:10:00,84.17,84.2,84.13,84.17,23000.0,48.2907,48.3079,48.2677,48.2907,23000.0
2014-09-10 12:15:00,84.16,84.21,84.14,84.19,20500.0,48.2849,48.3136,48.2735,48.3021,20500.0
2014-09-10 12:20:00,84.19,84.27,84.19,84.27,19400.0,48.3021,48.348,48.3021,48.348,19400.0
2014-09-10 12:25:00,84.27,84.28,84.2,84.22,12100.0,48.348,48.3538,48.3079,48.3194,12100.0
2014-09-10 12:30:00,84.21,84.27,84.21,84.26,18900.0,48.3136,48.348,48.3136,48.3423,18900.0
2014-09-10 12:35:00,84.25,84.26,84.23,84.25,13100.0,48.3366,48.3423,48.3251,48.3366,13100.0
2014-09-10 12:40:00,84.24,84.26,84.22,84.22,11100.0,48.3308,48.3423,48.3194,48.3194,11100.0
2014-09-10 12:45:00,84.22,84.25,84.21,84.22,10500.0,48.3194,48.3366,48.3136,48.3194,10500.0
2014-09-10 12:50:00,84.21,84.23,84.2,84.2,11100.0,48.3136,48.3251,48.3079,48.3079,11100.0
2014-09-10 12:55:00,84.2,84.21,84.17,84.21,15000.0,48.3079,48.3136,48.2907,48.3136,15000.0
2014-09-10 13:00:00,84.2,84.22,84.17,84.22,8500.0,48.3079,48.3194,48.2907,48.3194,8500.0
2014-09-10 13:05:00,84.23,84.36,84.22,84.32,23200.0,48.3251,48.3997,48.3194,48.3767,23200.0
2014-09-10 13:10:00,84.31,84.37,84.3,84.32,22300.0,48.371,48.4054,48.3653,48.3767,22300.0
2014-09-10 13:15:00,84.32,84.36,84.32,84.35,19500.0,48.3767,48.3997,48.3767,48.3939,19500.0
2014-09-10 13:20:00,84.35,84.36,84.3,84.35,22400.0,48.3939,48.3997,48.3653,48.3939,22400.0
2014-09-10 13:25:00,84.34,84.38,84.31,84.38,15100.0,48.3882,48.4112,48.371,48.4112,15100.0
2014-09-10 13:30:00,84.38,84.4,84.28,84.29,35000.0,48.4112,48.4226,48.3538,48.3595,35000.0
2014-09-10 13:35:00,84.28,84.29,84.23,84.23,24700.0,48.3538,48.3595,48.3251,48.3251,24700.0
2014-09-10 13:40:00,84.23,84.26,84.22,84.25,15900.0,48.3251,48.3423,48.3194,48.3366,15900.0
2014-09-10 13:45:00,84.26,84.28,84.23,84.28,18500.0,48.3423,48.3538,48.3251,48.3538,18500.0
2014-09-10 13:50:00,84.28,84.29,84.22,84.24,15700.0,48.3538,48.3595,48.3194,48.3308,15700.0
2014-09-10 13:55:00,84.24,84.27,84.21,84.25,23400.0,48.3308,48.348,48.3136,48.3366,23400.0
2014-09-10 14:00:00,84.24,84.28,84.21,84.28,24300.0,48.3308,48.3538,48.3136,48.3538,24300.0
2014-09-10 14:05:00,84.27,84.28,84.21,84.24,19000.0,48.348,48.3538,48.3136,48.3308,19000.0
2014-09-10 14:10:00,84.25,84.27,84.23,84.26,28100.0,48.3366,48.348,48.3251,48.3423,28100.0
2014-09-10 14:15:00,84.26,84.26,84.23,84.23,17400.0,48.3423,48.3423,48.3251,48.3251,17400.0
2014-09-10 14:20:00,84.24,84.28,84.23,84.27,13300.0,48.3308,48.3538,48.3251,48.348,13300.0
2014-09-10 14:25:00,84.26,84.28,84.23,84.27,15600.0,48.3423,48.3538,48.3251,48.348,15600.0
2014-09-10 14:30:00,84.26,84.26,84.17,84.17,17300.0,48.3423,48.3423,48.2907,48.2907,17300.0
2014-09-10 14:35:00,84.17,84.19,84.16,84.17,13200.0,48.2907,48.3021,48.2849,48.2907,13200.0
2014-09-10 14:40:00,84.17,84.24,84.15,84.23,18400.0,48.2907,48.3308,48.2792,48.3251,18400.0
2014-09-10 14:45:00,84.22,84.26,84.21,84.26,24500.0,48.3194,48.3423,48.3136,48.3423,24500.0
2014-09-10 14:50:00,84.24,84.26,84.22,84.25,22500.0,48.3308,48.3423,48.3194,48.3366,22500.0
2014-09-10 14:55:00,84.25,84.26,84.16,84.18,14900.0,48.3366,48.3423,48.2849,48.2964,14900.0
2014-09-10 15:00:00,84.18,84.35,84.18,84.34,17500.0,48.2964,48.3939,48.2964,48.3882,17500.0
2014-09-10 15:05:00,84.34,84.39,84.29,84.38,24800.0,48.3882,48.4169,48.3595,48.4112,24800.0
2014-09-10 15:10:00,84.38,84.39,84.33,84.38,22400.0,48.4112,48.4169,48.3825,48.4112,22400.0
2014-09-10 15:15:00,84.37,84.41,84.34,84.35,38100.0,48.4054,48.4284,48.3882,48.3939,38100.0
2014-09-10 15:20:00,84.36,84.39,84.34,84.37,31600.0,48.3997,48.4169,48.3882,48.4054,31600.0
2014-09-10 15:25:00,84.39,84.4,84.33,84.33,58900.0,48.4169,48.4226,48.3825,48.3825,58900.0
2014-09-10 15:30:00,84.34,84.34,84.28,84.28,57400.0,48.3882,48.3882,48.3538,48.3538,57400.0
2014-09-10 15:35:00,84.28,84.34,84.28,84.28,54200.0,48.3538,48.3882,48.3538,48.3538,54200.0
2014-09-10 15:40:00,84.27,84.34,84.27,84.27,43600.0,48.348,48.3882,48.348,48.348,43600.0
2014-09-10 15:45:00,84.28,84.29,84.23,84.24,83500.0,48.3538,48.3595,48.3251,48.3308,83500.0
2014-09-10 15:50:00,84.25,84.26,84.23,84.23,98900.0,48.3366,48.3423,48.3251,48.3251,98900.0
2014-09-10 15:55:00,84.23,84.27,84.17,84.18,367900.0,48.3251,48.348,48.2907,48.2964,367900.0
2014-09-11 09:30:00,84.15,84.36,84.11,84.32,185600.0,48.2792,48.3997,48.2562,48.3767,185600.0
2014-09-11 09:35:00,84.3,84.35,84.15,84.21,62600.0,48.3653,48.3939,48.2792,48.3136,62600.0
2014-09-11 09:40:00,84.2,84.26,84.07,84.08,51600.0,48.3079,48.3423,48.2333,48.239,51600.0
2014-09-11 09:45:00,84.08,84.12,84.02,84.05,36700.0,48.239,48.262,48.2046,48.2218,36700.0
2014-09-11 09:50:00,84.05,84.07,83.95,83.98,63100.0,48.2218,48.2333,48.1644,48.1817,63100.0
2014-09-11 09:55:00,83.98,84.04,83.95,84.0,78900.0,48.1817,48.2161,48.1644,48.1931,78900.0
2014-09-11 10:00:00,84.0,84.08,83.99,84.08,41500.0,48.1931,48.239,48.1874,48.239,41500.0
2014-09-11 10:05:00,84.05,84.1,84.0,84.02,17500.0,48.2218,48.2505,48.1931,48.2046,17500.0
2014-09-11 10:10:00,84.01,84.13,84.01,84.11,30400.0,48.1989,48.2677,48.1989,48.2562,30400.0
2014-09-11 10:15:00,84.11,84.21,84.11,84.2,30100.0,48.2562,48.3136,48.2562,48.3079,30100.0
2014-09-11 10:20:00,84.2,84.3,84.19,84.24,56100.0,48.3079,48.3653,48.3021,48.3308,56100.0
2014-09-11 10:25:00,84.24,84.24,84.07,84.08,83700.0,48.3308,48.3308,48.2333,48.239,83700.0
2014-09-11 10:30:00,84.07,84.07,84.0,84.01,32700.0,48.2333,48.2333,48.1931,48.1989,32700.0
2014-09-11 10:35:00,84.01,84.05,83.97,84.0,41900.0,48.1989,48.2218,48.1759,48.1931,41900.0
2014-09-11 10:40:00,83.99,84.03,83.98,84.01,21200.0,48.1874,48.2103,48.1817,48.1989,21200.0
2014-09-11 10:45:00,84.0,84.01,83.98,83.99,91600.0,48.1931,48.1989,48.1817,48.1874,91600.0
2014-09-11 10:50:00,84.0,84.04,83.98,84.02,31700.0,48.1931,48.2161,48.1817,48.2046,31700.0
2014-09-11 10:55:00,84.01,84.07,83.95,84.05,42000.0,48.1989,48.2333,48.1644,48.2218,42000.0
2014-09-11 11:00:00,84.05,84.07,84.02,84.06,38000.0,48.2218,48.2333,48.2046,48.2276,38000.0
2014-09-11 11:05:00,84.05,84.07,84.01,84.06,20000.0,48.2218,48.2333,48.1989,48.2276,20000.0
2014-09-11 11:10:00,84.06,84.09,84.02,84.07,34000.0,48.2276,48.2448,48.2046,48.2333,34000.0
2014-09-11 11:15:00,84.09,84.17,84.08,84.09,72100.0,48.2448,48.2907,48.239,48.2448,72100.0
2014-09-11 11:20:00,84.09,84.12,84.08,84.09,52500.0,48.2448,48.262,48.239,48.2448,52500.0
2014-09-11 11:25:00,84.09,84.14,84.07,84.08,39400.0,48.2448,48.2735,48.2333,48.239,39400.0
2014-09-11 11:30:00,84.08,84.11,84.06,84.08,24100.0,48.239,48.2562,48.2276,48.239,24100.0
2014-09-11 11:35:00,84.08,84.09,84.03,84.04,22500.0,48.239,48.2448,48.2103,48.2161,22500.0
2014-09-11 11:40:00,84.04,84.06,84.03,84.05,19800.0,48.2161,48.2276,48.2103,48.2218,19800.0
2014-09-11 11:45:00,84.05,84.11,84.04,84.1,22600.0,48.2218,48.2562,48.2161,48.2505,22600.0
2014-09-11 11:50:00,84.09,84.11,84.08,84.09,15000.0,48.2448,48.2562,48.239,48.2448,15000.0
2014-09-11 11:55:00,84.09,84.11,84.04,84.05,28700.0,48.2448,48.2562,48.2161,48.2218,28700.0
2014-09-11 12:00:00,84.03,84.06,84.0,84.0,86100.0,48.2103,48.2276,48.1931,48.1931,86100.0
2014-09-11 12:05:00,84.02,84.04,83.99,83.99,44800.0,48.2046,48.2161,48.1874,48.1874,44800.0
2014-09-11 12:10:00,83.99,84.0,83.99,84.0,46200.0,48.1874,48.1931,48.1874,48.1931,46200.0
2014-09-11 12:15:00,83.99,84.01,83.99,84.0,19100.0,48.1874,48.1989,48.1874,48.1931,19100.0
2014-09-11 12:20:00,84.0,84.07,83.99,84.04,36100.0,48.1931,48.2333,48.1874,48.2161,36100.0
2014-09-11 12:25:00,84.03,84.17,84.03,84.12,90700.0,48.2103,48.2907,48.2103,48.262,90700.0
2014-09-11 12:30:00,84.13,84.22,84.1,84.2,28700.0,48.2677,48.3194,48.2505,48.3079,28700.0
2014-09-11 12:35:00,84.21,84.23,84.17,84.21,21100.0,48.3136,48.3251,48.2907,48.3136,21100.0
2014-09-11 12:40:00,84.22,84.26,84.22,84.25,34000.0,48.3194,48.3423,48.3194,48.3366,34000.0
2014-09-11 12:45:00,84.25,84.26,84.23,84.23,29500.0,48.3366,48.3423,48.3251,48.3251,29500.0
2014-09-11 12:50:00,84.23,84.26,84.23,84.25,43300.0,48.3251,48.3423,48.3251,48.3366,43300.0
2014-09-11 12:55:00,84.25,84.27,84.24,84.25,78200.0,48.3366,48.348,48.3308,48.3366,78200.0
2014-09-11 13:00:00,84.25,84.3,84.24,84.3,21300.0,48.3366,48.3653,48.3308,48.3653,21300.0
2014-09-11 13:05:00,84.3,84.3,84.25,84.25,21100.0,48.3653,48.3653,48.3366,48.3366,21100.0
2014-09-11 13:10:00,84.25,84.26,84.22,84.22,11900.0,48.3366,48.3423,48.3194,48.3194,11900.0
2014-09-11 13:15:00,84.22,84.25,84.21,84.22,15400.0,48.3194,48.3366,48.3136,48.3194,15400.0
2014-09-11 13:20:00,84.22,84.25,84.21,84.21,18300.0,48.3194,48.3366,48.3136,48.3136,18300.0
2014-09-11 13:25:00,84.21,84.25,84.19,84.2,29900.0,48.3136,48.3366,48.3021,48.3079,29900.0
2014-09-11 13:30:00,84.2,84.25,84.18,84.22,21800.0,48.3079,48.3366,48.2964,48.3194,21800.0
2014-09-11 13:35:00,84.22,84.25,84.2,84.25,19800.0,48.3194,48.3366,48.3079,48.3366,19800.0
2014-09-11 13:40:00,84.24,84.25,84.22,84.24,18000.0,48.3308,48.3366,48.3194,48.3308,18000.0
2014-09-11 13:45:00,84.23,84.25,84.2,84.2,22600.0,48.3251,48.3366,48.3079,48.3079,22600.0
2014-09-11 13:50:00,84.21,84.22,84.17,84.22,12400.0,48.3136,48.3194,48.2907,48.3194,12400.0
2014-09-11 13:55:00,84.22,84.25,84.2,84.25,17900.0,48.3194,48.3366,48.3079,48.3366,17900.0
2014-09-11 14:00:00,84.24,84.29,84.23,84.27,53100.0,48.3308,48.3595,48.3251,48.348,53100.0
2014-09-11 14:05:00,84.27,84.3,84.25,84.28,74900.0,48.348,48.3653,48.3366,48.3538,74900.0
2014-09-11 14:10:00,84.27,84.28,84.22,84.24,14900.0,48.348,48.3538,48.3194,48.3308,14900.0
2014-09-11 14:15:00,84.24,84.25,84.21,84.23,28200.0,48.3308,48.3366,48.3136,48.3251,28200.0
2014-09-11 14:20:00,84.23,84.25,84.23,84.24,12500.0,48.3251,48.3366,48.3251,48.3308,12500.0
2014-09-11 14:25:00,84.25,84.27,84.23,84.24,35800.0,48.3366,48.348,48.3251,48.3308,35800.0
2014-09-11 14:30:00,84.25,84.26,84.19,84.21,53100.0,48.3366,48.3423,48.3021,48.3136,53100.0
2014-09-11 14:35:00,84.21,84.29,84.2,84.25,42100.0,48.3136,48.3595,48.3079,48.3366,42100.0
2014-09-11 14:40:00,84.25,84.29,84.25,84.28,21300.0,48.3366,48.3595,48.3366,48.3538,21300.0
2014-09-11 14:45:00,84.27,84.28,84.21,84.21,26300.0,48.348,48.3538,48.3136,48.3136,26300.0
2014-09-11 14:50:00,84.2,84.22,84.18,84.21,16300.0,48.3079,48.3194,48.2964,48.3136,16300.0
2014-09-11 14:55:00,84.21,84.22,84.17,84.21,11000.0,48.3136,48.3194,48.2907,48.3136,11000.0
2014-09-11 15:00:00,84.22,84.25,84.21,84.24,25500.0,48.3194,48.3366,48.3136,48.3308,25500.0
2014-09-11 15:05:00,84.24,84.27,84.22,84.22,28600.0,48.3308,48.348,48.3194,48.3194,28600.0
2014-09-11 15:10:00,84.21,84.28,84.2,84.28,21400.0,48.3136,48.3538,48.3079,48.3538,21400.0
2014-09-11 15:15:00,84.29,84.35,84.26,84.34,30700.0,48.3595,48.3939,48.3423,48.3882,30700.0
2014-09-11 15:20:00,84.34,84.37,84.28,84.32,53100.0,48.3882,48.4054,48.3538,48.3767,53100.0
2014-09-11 15:25:00,84.33,84.35,84.23,84.23,41700.0,48.3825,48.3939,48.3251,48.3251,41700.0
2014-09-11 15:30:00,84.24,84.3,84.21,84.29,109100.0,48.3308,48.3653,48.3136,48.3595,109100.0
2014-09-11 15:35:00,84.29,84.35,84.29,84.32,68100.0,48.3595,48.3939,48.3595,48.3767,68100.0
2014-09-11 15:40:00,84.31,84.45,84.31,84.45,76400.0,48.371,48.4513,48.371,48.4513,76400.0
2014-09-11 15:45:00,84.45,84.55,84.45,84.53,83100.0,48.4513,48.5087,48.4513,48.4972,83100.0
2014-09-11 15:50:00,84.53,84.56,84.48,84.5,105700.0,48.4972,48.5144,48.4685,48.48,105700.0
2014-09-11 15:55:00,84.5,84.53,84.47,84.48,181600.0,48.48,48.4972,48.4628,48.4685,181600.0
2014-09-12 09:30:00,84.71,84.75,84.52,84.66,104700.0,48.6005,48.6234,48.4915,48.5718,104700.0
2014-09-12 09:35:00,84.66,84.66,84.23,84.23,37300.0,48.5718,48.5718,48.3251,48.3251,37300.0
2014-09-12 09:40:00,84.21,84.36,84.12,84.12,56000.0,48.3136,48.3997,48.262,48.262,56000.0
2014-09-12 09:45:00,84.13,84.34,84.1,84.25,73300.0,48.2677,48.3882,48.2505,48.3366,73300.0
2014-09-12 09:50:00,84.25,84.27,84.11,84.16,42100.0,48.3366,48.348,48.2562,48.2849,42100.0
2014-09-12 09:55:00,84.18,84.22,84.06,84.09,24600.0,48.2964,48.3194,48.2276,48.2448,24600.0
2014-09-12 10:00:00,84.1,84.15,84.0,84.02,50400.0,48.2505,48.2792,48.1931,48.2046,50400.0
2014-09-12 10:05:00,84.02,84.12,83.94,84.09,48200.0,48.2046,48.262,48.1587,48.2448,48200.0
2014-09-12 10:10:00,84.09,84.1,84.0,84.02,36600.0,48.2448,48.2505,48.1931,48.2046,36600.0
2014-09-12 10:15:00,84.01,84.14,84.0,84.11,34500.0,48.1989,48.2735,48.1931,48.2562,34500.0
2014-09-12 10:20:00,84.1,84.18,84.08,84.1,44000.0,48.2505,48.2964,48.239,48.2505,44000.0
2014-09-12 10:25:00,84.09,84.12,84.05,84.07,32200.0,48.2448,48.262,48.2218,48.2333,32200.0
2014-09-12 10:30:00,84.06,84.1,84.01,84.06,39600.0,48.2276,48.2505,48.1989,48.2276,39600.0
2014-09-12 10:35:00,84.06,84.06,84.01,84.02,19300.0,48.2276,48.2276,48.1989,48.2046,19300.0
2014-09-12 10:40:00,84.01,84.04,83.98,84.01,42400.0,48.1989,48.2161,48.1817,48.1989,42400.0
2014-09-12 10:45:00,84.0,84.02,83.94,83.95,53300.0,48.1931,48.2046,48.1587,48.1644,53300.0
2014-09-12 10:50:00,83.95,84.0,83.92,84.0,33600.0,48.1644,48.1931,48.1472,48.1931,33600.0
2014-09-12 10:55:00,84.01,84.03,83.94,83.99,22000.0,48.1989,48.2103,48.1587,48.1874,22000.0
2014-09-12 11:00:00,83.98,84.02,83.97,83.99,24500.0,48.1817,48.2046,48.1759,48.1874,24500.0
2014-09-12 11:05:00,83.99,84.04,83.98,84.02,20500.0,48.1874,48.2161,48.1817,48.2046,20500.0
2014-09-12 11:10:00,84.02,84.03,83.91,83.93,30100.0,48.2046,48.2103,48.1415,48.153,30100.0
2014-09-12 11:15:00,83.92,83.94,83.86,83.86,28800.0,48.1472,48.1587,48.1128,48.1128,28800.0
2014-09-12 11:20:00,83.86,83.89,83.82,83.87,37000.0,48.1128,48.13,48.0899,48.1185,37000.0
2014-09-12 11:25:00,83.87,83.87,83.79,83.8,28000.0,48.1185,48.1185,48.0727,48.0784,28000.0
2014-09-12 11:30:00,83.79,83.85,83.77,83.84,37500.0,48.0727,48.1071,48.0612,48.1013,37500.0
2014-09-12 11:35:00,83.83,83.87,83.8,83.81,29300.0,48.0956,48.1185,48.0784,48.0841,29300.0
2014-09-12 11:40:00,83.81,83.91,83.81,83.89,26000.0,48.0841,48.1415,48.0841,48.13,26000.0
2014-09-12 11:45:00,83.89,83.9,83.83,83.83,15700.0,48.13,48.1358,48.0956,48.0956,15700.0
2014-09-12 11:50:00,83.84,83.92,83.8,83.91,16900.0,48.1013,48.1472,48.0784,48.1415,16900.0
2014-09-12 11:55:00,83.91,83.91,83.82,83.85,15900.0,48.1415,48.1415,48.0899,48.1071,15900.0
2014-09-12 12:00:00,83.84,83.86,83.81,83.82,13000.0,48.1013,48.1128,48.0841,48.0899,13000.0
2014-09-12 12:05:00,83.83,83.89,83.83,83.87,18800.0,48.0956,48.13,48.0956,48.1185,18800.0
2014-09-12 12:10:00,83.87,83.92,83.87,83.92,20900.0,48.1185,48.1472,48.1185,48.1472,20900.0
2014-09-12 12:15:00,83.92,83.93,83.88,83.89,10700.0,48.1472,48.153,48.1243,48.13,10700.0
2014-09-12 12:20:00,83.9,83.9,83.81,83.81,13800.0,48.1358,48.1358,48.0841,48.0841,13800.0
2014-09-12 12:25:00,83.81,83.89,83.81,83.86,17600.0,48.0841,48.13,48.0841,48.1128,17600.0
2014-09-12 12:30:00,83.87,83.88,83.81,83.83,19400.0,48.1185,48.1243,48.0841,48.0956,19400.0
2014-09-12 12:35:00,83.82,83.89,83.82,83.87,24100.0,48.0899,48.13,48.0899,48.1185,24100.0
2014-09-12 12:40:00,83.87,83.91,83.83,83.91,14900.0,48.1185,48.1415,48.0956,48.1415,14900.0
2014-09-12 12:45:00,83.91,83.93,83.87,83.9,18400.0,48.1415,48.153,48.1185,48.1358,18400.0
2014-09-12 12:50:00,83.9,83.91,83.81,83.81,16100.0,48.1358,48.1415,48.0841,48.0841,16100.0
2014-09-12 12:55:00,83.81,83.86,83.81,83.83,15900.0,48.0841,48.1128,48.0841,48.0956,15900.0
2014-09-12 13:00:00,83.83,83.91,83.81,83.9,15400.0,48.0956,48.1415,48.0841,48.1358,15400.0
2014-09-12 13:05:00,83.91,83.96,83.87,83.93,25200.0,48.1415,48.1702,48.1185,48.153,25200.0
2014-09-12 13:10:00,83.94,83.95,83.87,83.89,21500.0,48.1587,48.1644,48.1185,48.13,21500.0
2014-09-12 13:15:00,83.89,83.9,83.82,83.83,26600.0,48.13,48.1358,48.0899,48.0956,26600.0
2014-09-12 13:20:00,83.83,83.92,83.83,83.88,30400.0,48.0956,48.1472,48.0956,48.1243,30400.0
2014-09-12 13:25:00,83.87,83.92,83.86,83.9,22300.0,48.1185,48.1472,48.1128,48.1358,22300.0
2014-09-12 13:30:00,83.91,83.93,83.84,83.85,18200.0,48.1415,48.153,48.1013,48.1071,18200.0
2014-09-12 13:35:00,83.85,83.89,83.83,83.84,16800.0,48.1071,48.13,48.0956,48.1013,16800.0
2014-09-12 13:40:00,83.83,83.94,83.82,83.94,22000.0,48.0956,48.1587,48.0899,48.1587,22000.0
2014-09-12 13:45:00,83.93,83.95,83.9,83.95,16400.0,48.153,48.1644,48.1358,48.1644,16400.0
2014-09-12 13:50:00,83.95,83.95,83.85,83.92,15500.0,48.1644,48.1644,48.1071,48.1472,15500.0
2014-09-12 13:55:00,83.91,83.92,83.8,83.86,26800.0,48.1415,48.1472,48.0784,48.1128,26800.0
2014-09-12 14:00:00,83.85,83.85,83.77,83.78,29200.0,48.1071,48.1071,48.0612,48.0669,29200.0
2014-09-12 14:05:00,83.78,83.81,83.77,83.79,19600.0,48.0669,48.0841,48.0612,48.0727,19600.0
2014-09-12 14:10:00,83.79,83.86,83.79,83.84,20300.0,48.0727,48.1128,48.0727,48.1013,20300.0
2014-09-12 14:15:00,83.84,83.86,83.78,83.86,18500.0,48.1013,48.1128,48.0669,48.1128,18500.0
2014-09-12 14:20:00,83.86,83.86,83.78,83.84,20600.0,48.1128,48.1128,48.0669,48.1013,20600.0
2014-09-12 14:25:00,83.85,83.85,83.76,83.78,20000.0,48.1071,48.1071,48.0554,48.0669,20000.0
2014-09-12 14:30:00,83.77,83.8,83.77,83.78,20100.0,48.0612,48.0784,48.0612,48.0669,20100.0
2014-09-12 14:35:00,83.79,83.83,83.75,83.76,22800.0,48.0727,48.0956,48.0497,48.0554,22800.0
2014-09-12 14:40:00,83.75,83.82,83.72,83.82,38100.0,48.0497,48.0899,48.0325,48.0899,38100.0
2014-09-12 14:45:00,83.8,83.88,83.79,83.86,30500.0,48.0784,48.1243,48.0727,48.1128,30500.0
2014-09-12 14:50:00,83.87,83.87,83.76,83.77,19500.0,48.1185,48.1185,48.0554,48.0612,19500.0
2014-09-12 14:55:00,83.77,83.82,83.77,83.78,12700.0,48.0612,48.0899,48.0612,48.0669,12700.0
2014-09-12 15:00:00,83.79,83.83,83.76,83.79,24000.0,48.0727,48.0956,48.0554,48.0727,24000.0
2014-09-12 15:05:00,83.78,83.89,83.78,83.84,24700.0,48.0669,48.13,48.0669,48.1013,24700.0
2014-09-12 15:10:00,83.84,83.9,83.81,83.87,21500.0,48.1013,48.1358,48.0841,48.1185,21500.0
2014-09-12 15:15:00,83.88,83.97,83.88,83.97,24700.0,48.1243,48.1759,48.1243,48.1759,24700.0
2014-09-12 15:20:00,83.97,83.98,83.9,83.97,29000.0,48.1759,48.1817,48.1358,48.1759,29000.0
2014-09-12 15:25:00,83.96,83.97,83.9,83.97,38100.0,48.1702,48.1759,48.1358,48.1759,38100.0
2014-09-12 15:30:00,83.97,83.99,83.95,83.98,38200.0,48.1759,48.1874,48.1644,48.1817,38200.0
2014-09-12 15:35:00,83.98,84.07,83.97,84.06,46600.0,48.1817,48.2333,48.1759,48.2276,46600.0
2014-09-12 15:40:00,84.07,84.1,83.96,83.98,75600.0,48.2333,48.2505,48.1702,48.1817,75600.0
2014-09-12 15:45:00,83.98,84.0,83.9,83.96,96400.0,48.1817,48.1931,48.1358,48.1702,96400.0
2014-09-12 15:50:00,83.95,84.01,83.94,83.98,73200.0,48.1644,48.1989,48.1587,48.1817,73200.0
2014-09-12 15:55:00,83.98,84.03,83.96,84.0,177600.0,48.1817,48.2103,48.1702,48.1931,177600.0
2014-09-15 09:30:00,84.29,84.29,83.97,84.05,150700.0,48.3595,48.3595,48.1759,48.2218,150700.0
2014-09-15 09:35:00,84.06,84.08,83.88,84.03,82400.0,48.2276,48.239,48.1243,48.2103,82400.0
2014-09-15 09:40:00,84.03,84.23,83.98,84.1,57700.0,48.2103,48.3251,48.1817,48.2505,57700.0
2014-09-15 09:45:00,84.08,84.18,84.04,84.17,51100.0,48.239,48.2964,48.2161,48.2907,51100.0
2014-09-15 09:50:00,84.16,84.23,84.14,84.23,51600.0,48.2849,48.3251,48.2735,48.3251,51600.0
2014-09-15 09:55:00,84.22,84.25,84.19,84.24,32600.0,48.3194,48.3366,48.3021,48.3308,32600.0
2014-09-15 10:00:00,84.24,84.24,84.09,84.22,65500.0,48.3308,48.3308,48.2448,48.3194,65500.0
2014-09-15 10:05:00,84.22,84.22,84.11,84.16,37600.0,48.3194,48.3194,48.2562,48.2849,37600.0
2014-09-15 10:10:00,84.15,84.27,84.15,84.23,45700.0,48.2792,48.348,48.2792,48.3251,45700.0
2014-09-15 10:15:00,84.23,84.26,84.18,84.2,33400.0,48.3251,48.3423,48.2964,48.3079,33400.0
2014-09-15 10:20:00,84.21,84.21,84.14,84.15,21600.0,48.3136,48.3136,48.2735,48.2792,21600.0
2014-09-15 10:25:00,84.15,84.3,84.15,84.22,72200.0,48.2792,48.3653,48.2792,48.3194,72200.0
2014-09-15 10:30:00,84.21,84.23,84.04,84.05,77100.0,48.3136,48.3251,48.2161,48.2218,77100.0
2014-09-15 10:35:00,84.05,84.09,83.98,84.01,26100.0,48.2218,48.2448,48.1817,48.1989,26100.0
2014-09-15 10:40:00,84.01,84.1,84.0,84.1,24800.0,48.1989,48.2505,48.1931,48.2505,24800.0
2014-09-15 10:45:00,84.11,84.12,83.96,83.96,34700.0,48.2562,48.262,48.1702,48.1702,34700.0
2014-09-15 10:50:00,83.97,83.99,83.91,83.95,27000.0,48.1759,48.1874,48.1415,48.1644,27000.0
2014-09-15 10:55:00,83.94,84.0,83.94,84.0,27500.0,48.1587,48.1931,48.1587,48.1931,27500.0
2014-09-15 11:00:00,83.99,84.0,83.98,83.99,24800.0,48.1874,48.1931,48.1817,48.1874,24800.0
2014-09-15 11:05:00,83.99,84.02,83.94,83.99,66600.0,48.1874,48.2046,48.1587,48.1874,66600.0
2014-09-15 11:10:00,83.98,84.05,83.97,84.02,31700.0,48.1817,48.2218,48.1759,48.2046,31700.0
2014-09-15 11:15:00,84.03,84.05,83.95,83.97,27000.0,48.2103,48.2218,48.1644,48.1759,27000.0
2014-09-15 11:20:00,83.97,84.0,83.94,83.97,17800.0,48.1759,48.1931,48.1587,48.1759,17800.0
2014-09-15 11:25:00,83.97,84.0,83.96,83.99,43400.0,48.1759,48.1931,48.1702,48.1874,43400.0
2014-09-15 11:30:00,83.99,84.0,83.95,83.97,22700.0,48.1874,48.1931,48.1644,48.1759,22700.0
2014-09-15 11:35:00,83.98,84.01,83.93,83.93,54200.0,48.1817,48.1989,48.153,48.153,54200.0
2014-09-15 11:40:00,83.93,83.98,83.9,83.97,30800.0,48.153,48.1817,48.1358,48.1759,30800.0
2014-09-15 11:45:00,83.97,83.98,83.92,83.96,26100.0,48.1759,48.1817,48.1472,48.1702,26100.0
2014-09-15 11:50:00,83.96,83.97,83.91,83.94,26600.0,48.1702,48.1759,48.1415,48.1587,26600.0
2014-09-15 11:55:00,83.94,83.96,83.91,83.93,19900.0,48.1587,48.1702,48.1415,48.153,19900.0
2014-09-15 12:00:00,83.94,83.96,83.91,83.94,19200.0,48.1587,48.1702,48.1415,48.1587,19200.0
2014-09-15 12:05:00,83.93,83.96,83.91,83.93,18500.0,48.153,48.1702,48.1415,48.153,18500.0
2014-09-15 12:10:00,83.92,84.0,83.91,83.96,23800.0,48.1472,48.1931,48.1415,48.1702,23800.0
2014-09-15 12:15:00,83.96,84.0,83.94,83.95,16300.0,48.1702,48.1931,48.1587,48.1644,16300.0
2014-09-15 12:20:00,83.95,83.99,83.91,83.99,19700.0,48.1644,48.1874,48.1415,48.1874,19700.0
2014-09-15 12:25:00,83.98,84.01,83.94,83.99,50300.0,48.1817,48.1989,48.1587,48.1874,50300.0
2014-09-15 12:30:00,83.99,84.0,83.95,83.99,21800.0,48.1874,48.1931,48.1644,48.1874,21800.0
2014-09-15 12:35:00,83.98,84.0,83.96,83.98,14500.0,48.1817,48.1931,48.1702,48.1817,14500.0
2014-09-15 12:40:00,83.97,83.99,83.95,83.98,21500.0,48.1759,48.1874,48.1644,48.1817,21500.0
2014-09-15 12:45:00,83.98,84.01,83.97,84.0,28200.0,48.1817,48.1989,48.1759,48.1931,28200.0
2014-09-15 12:50:00,84.01,84.05,84.0,84.03,25600.0,48.1989,48.2218,48.1931,48.2103,25600.0
2014-09-15 12:55:00,84.03,84.05,83.99,84.05,28100.0,48.2103,48.2218,48.1874,48.2218,28100.0
2014-09-15 13:00:00,84.04,84.07,84.02,84.03,26400.0,48.2161,48.2333,48.2046,48.2103,26400.0
2014-09-15 13:05:00,84.03,84.07,83.96,83.97,69900.0,48.2103,48.2333,48.1702,48.1759,69900.0
2014-09-15 13:10:00,83.97,84.0,83.95,83.98,27900.0,48.1759,48.1931,48.1644,48.1817,27900.0
2014-09-15 13:15:00,83.98,84.0,83.94,83.97,22600.0,48.1817,48.1931,48.1587,48.1759,22600.0
2014-09-15 13:20:00,83.97,84.02,83.96,83.99,32200.0,48.1759,48.2046,48.1702,48.1874,32200.0
2014-09-15 13:25:00,84.0,84.03,83.97,83.97,23100.0,48.1931,48.2103,48.1759,48.1759,23100.0
2014-09-15 13:30:00,83.97,83.99,83.95,83.95,27300.0,48.1759,48.1874,48.1644,48.1644,27300.0
2014-09-15 13:35:00,83.95,83.98,83.92,83.98,26700.0,48.1644,48.1817,48.1472,48.1817,26700.0
2014-09-15 13:40:00,83.98,84.0,83.96,84.0,23200.0,48.1817,48.1931,48.1702,48.1931,23200.0
2014-09-15 13:45:00,83.99,84.0,83.93,83.95,67000.0,48.1874,48.1931,48.153,48.1644,67000.0
2014-09-15 13:50:00,83.95,83.99,83.93,83.95,23600.0,48.1644,48.1874,48.153,48.1644,23600.0
2014-09-15 13:55:00,83.95,83.99,83.95,83.97,18700.0,48.1644,48.1874,48.1644,48.1759,18700.0
2014-09-15 14:00:00,83.96,83.98,83.94,83.94,21300.0,48.1702,48.1817,48.1587,48.1587,21300.0
2014-09-15 14:05:00,83.94,83.98,83.92,83.97,24800.0,48.1587,48.1817,48.1472,48.1759,24800.0
2014-09-15 14:10:00,83.97,83.97,83.93,83.94,33500.0,48.1759,48.1759,48.153,48.1587,33500.0
2014-09-15 14:15:00,83.95,83.97,83.92,83.96,30800.0,48.1644,48.1759,48.1472,48.1702,30800.0
2014-09-15 14:20:00,83.96,83.99,83.93,83.98,30900.0,48.1702,48.1874,48.153,48.1817,30900.0
2014-09-15 14:25:00,83.98,84.02,83.95,83.97,76800.0,48.1817,48.2046,48.1644,48.1759,76800.0
2014-09-15 14:30:00,83.98,84.02,83.96,84.01,36000.0,48.1817,48.2046,48.1702,48.1989,36000.0
2014-09-15 14:35:00,84.01,84.1,84.01,84.04,53400.0,48.1989,48.2505,48.1989,48.2161,53400.0
2014-09-15 14:40:00,84.05,84.06,84.02,84.03,34800.0,48.2218,48.2276,48.2046,48.2103,34800.0
2014-09-15 14:45:00,84.03,84.07,84.02,84.06,31500.0,48.2103,48.2333,48.2046,48.2276,31500.0
2014-09-15 14:50:00,84.06,84.15,84.05,84.14,31000.0,48.2276,48.2792,48.2218,48.2735,31000.0
2014-09-15 14:55:00,84.14,84.18,84.13,84.16,26200.0,48.2735,48.2964,48.2677,48.2849,26200.0
2014-09-15 15:00:00,84.16,84.19,84.15,84.18,20200.0,48.2849,48.3021,48.2792,48.2964,20200.0
2014-09-15 15:05:00,84.18,84.23,84.16,84.16,29700.0,48.2964,48.3251,48.2849,48.2849,29700.0
2014-09-15 15:10:00,84.16,84.16,84.09,84.12,31800.0,48.2849,48.2849,48.2448,48.262,31800.0
2014-09-15 15:15:00,84.12,84.16,84.1,84.1,27300.0,48.262,48.2849,48.2505,48.2505,27300.0
2014-09-15 15:20:00,84.1,84.15,84.1,84.14,33100.0,48.2505,48.2792,48.2505,48.2735,33100.0
2014-09-15 15:25:00,84.14,84.19,84.12,84.14,33100.0,48.2735,48.3021,48.262,48.2735,33100.0
2014-09-15 15:30:00,84.15,84.22,84.11,84.21,52700.0,48.2792,48.3194,48.2562,48.3136,52700.0
2014-09-15 15:35:00,84.21,84.21,84.13,84.15,46100.0,48.3136,48.3136,48.2677,48.2792,46100.0
2014-09-15 15:40:00,84.16,84.19,84.11,84.15,53200.0,48.2849,48.3021,48.2562,48.2792,53200.0
2014-09-15 15:45:00,84.14,84.19,84.14,84.18,66000.0,48.2735,48.3021,48.2735,48.2964,66000.0
2014-09-15 15:50:00,84.17,84.2,84.14,84.19,84500.0,48.2907,48.3079,48.2735,48.3021,84500.0
2014-09-15 15:55:00,84.19,84.21,84.16,84.2,194200.0,48.3021,48.3136,48.2849,48.3079,194200.0
2014-09-16 09:30:00,84.16,84.31,84.06,84.23,100600.0,48.2849,48.371,48.2276,48.3251,100600.0
2014-09-16 09:35:00,84.24,84.24,84.1,84.12,45800.0,48.3308,48.3308,48.2505,48.262,45800.0
2014-09-16 09:40:00,84.11,84.22,84.11,84.21,41600.0,48.2562,48.3194,48.2562,48.3136,41600.0
2014-09-16 09:45:00,84.21,84.27,84.16,84.26,25500.0,48.3136,48.348,48.2849,48.3423,25500.0
2014-09-16 09:50:00,84.25,84.47,84.25,84.45,37800.0,48.3366,48.4628,48.3366,48.4513,37800.0
2014-09-16 09:55:00,84.45,84.5,84.41,84.45,26200.0,48.4513,48.48,48.4284,48.4513,26200.0
2014-09-16 10:00:00,84.45,84.54,84.34,84.34,46900.0,48.4513,48.5029,48.3882,48.3882,46900.0
2014-09-16 10:05:00,84.35,84.38,84.28,84.29,35000.0,48.3939,48.4112,48.3538,48.3595,35000.0
2014-09-16 10:10:00,84.27,84.3,84.25,84.29,27400.0,48.348,48.3653,48.3366,48.3595,27400.0
2014-09-16 10:15:00,84.29,84.31,84.25,84.26,28600.0,48.3595,48.371,48.3366,48.3423,28600.0
2014-09-16 10:20:00,84.26,84.28,84.24,84.28,26100.0,48.3423,48.3538,48.3308,48.3538,26100.0
2014-09-16 10:25:00,84.28,84.4,84.28,84.38,25800.0,48.3538,48.4226,48.3538,48.4112,25800.0
2014-09-16 10:30:00,84.38,84.39,84.28,84.3,18900.0,48.4112,48.4169,48.3538,48.3653,18900.0
2014-09-16 10:35:00,84.31,84.43,84.31,84.38,28800.0,48.371,48.4398,48.371,48.4112,28800.0
2014-09-16 10:40:00,84.38,84.41,84.32,84.34,38700.0,48.4112,48.4284,48.3767,48.3882,38700.0
2014-09-16 10:45:00,84.34,84.46,84.31,84.41,17500.0,48.3882,48.457,48.371,48.4284,17500.0
2014-09-16 10:50:00,84.41,84.52,84.41,84.5,19100.0,48.4284,48.4915,48.4284,48.48,19100.0
2014-09-16 10:55:00,84.5,84.55,84.49,84.51,18500.0,48.48,48.5087,48.4743,48.4857,18500.0
2014-09-16 11:00:00,84.51,84.51,84.44,84.48,27700.0,48.4857,48.4857,48.4456,48.4685,27700.0
2014-09-16 11:05:00,84.47,84.47,84.42,84.44,30100.0,48.4628,48.4628,48.4341,48.4456,30100.0
2014-09-16 11:10:00,84.45,84.47,84.43,84.44,23200.0,48.4513,48.4628,48.4398,48.4456,23200.0
2014-09-16 11:15:00,84.44,84.45,84.4,84.45,16900.0,48.4456,48.4513,48.4226,48.4513,16900.0
2014-09-16 11:20:00,84.44,84.54,84.41,84.51,34100.0,48.4456,48.5029,48.4284,48.4857,34100.0
2014-09-16 11:25:00,84.51,84.64,84.5,84.59,54200.0,48.4857,48.5603,48.48,48.5316,54200.0
2014-09-16 11:30:00,84.6,84.6,84.46,84.54,47900.0,48.5374,48.5374,48.457,48.5029,47900.0
2014-09-16 11:35:00,84.54,84.62,84.53,84.56,19600.0,48.5029,48.5488,48.4972,48.5144,19600.0
2014-09-16 11:40:00,84.56,84.59,84.54,84.57,19700.0,48.5144,48.5316,48.5029,48.5202,19700.0
2014-09-16 11:45:00,84.56,84.67,84.55,84.65,23900.0,48.5144,48.5775,48.5087,48.5661,23900.0
2014-09-16 11:50:00,84.64,84.76,84.63,84.73,31500.0,48.5603,48.6292,48.5546,48.612,31500.0
2014-09-16 11:55:00,84.73,84.83,84.72,84.77,28200.0,48.612,48.6693,48.6062,48.6349,28200.0
2014-09-16 12:00:00,84.78,84.78,84.66,84.71,19600.0,48.6406,48.6406,48.5718,48.6005,19600.0
2014-09-16 12:05:00,84.71,84.75,84.7,84.71,12400.0,48.6005,48.6234,48.5947,48.6005,12400.0
2014-09-16 12:10:00,84.72,84.8,84.72,84.76,40000.0,48.6062,48.6521,48.6062,48.6292,40000.0
2014-09-16 12:15:00,84.77,84.8,84.75,84.77,17600.0,48.6349,48.6521,48.6234,48.6349,17600.0
2014-09-16 12:20:00,84.78,84.94,84.76,84.94,30300.0,48.6406,48.7324,48.6292,48.7324,30300.0
2014-09-16 12:25:00,84.93,84.96,84.84,84.87,15400.0,48.7267,48.7439,48.6751,48.6923,15400.0
2014-09-16 12:30:00,84.87,84.95,84.87,84.92,16500.0,48.6923,48.7382,48.6923,48.721,16500.0
2014-09-16 12:35:00,84.91,84.98,84.91,84.96,11500.0,48.7152,48.7554,48.7152,48.7439,11500.0
2014-09-16 12:40:00,84.96,84.97,84.93,84.93,11400.0,48.7439,48.7496,48.7267,48.7267,11400.0
2014-09-16 12:45:00,84.94,84.96,84.86,84.87,22100.0,48.7324,48.7439,48.6865,48.6923,22100.0
2014-09-16 12:50:00,84.85,84.88,84.83,84.83,24000.0,48.6808,48.698,48.6693,48.6693,24000.0
2014-09-16 12:55:00,84.83,84.83,84.77,84.78,9000.0,48.6693,48.6693,48.6349,48.6406,9000.0
2014-09-16 13:00:00,84.77,84.89,84.77,84.85,16900.0,48.6349,48.7038,48.6349,48.6808,16900.0
2014-09-16 13:05:00,84.85,84.88,84.81,84.86,26600.0,48.6808,48.698,48.6579,48.6865,26600.0
2014-09-16 13:10:00,84.86,84.89,84.84,84.88,15500.0,48.6865,48.7038,48.6751,48.698,15500.0
2014-09-16 13:15:00,84.88,84.96,84.88,84.95,21600.0,48.698,48.7439,48.698,48.7382,21600.0
2014-09-16 13:20:00,84.95,84.99,84.94,84.99,21100.0,48.7382,48.7611,48.7324,48.7611,21100.0
2014-09-16 13:25:00,84.98,85.0,84.95,84.98,17400.0,48.7554,48.7669,48.7382,48.7554,17400.0
2014-09-16 13:30:00,84.99,85.0,84.96,84.98,12700.0,48.7611,48.7669,48.7439,48.7554,12700.0
2014-09-16 13:35:00,84.99,85.04,84.98,85.0,27700.0,48.7611,48.7898,48.7554,48.7669,27700.0
2014-09-16 13:40:00,84.99,84.99,84.92,84.93,12900.0,48.7611,48.7611,48.721,48.7267,12900.0
2014-09-16 13:45:00,84.94,84.97,84.93,84.95,14900.0,48.7324,48.7496,48.7267,48.7382,14900.0
2014-09-16 13:50:00,84.96,84.98,84.94,84.98,14200.0,48.7439,48.7554,48.7324,48.7554,14200.0
2014-09-16 13:55:00,84.98,84.98,84.91,84.94,42500.0,48.7554,48.7554,48.7152,48.7324,42500.0
2014-09-16 14:00:00,84.93,84.98,84.92,84.95,26900.0,48.7267,48.7554,48.721,48.7382,26900.0
2014-09-16 14:05:00,84.95,84.96,84.87,84.87,38300.0,48.7382,48.7439,48.6923,48.6923,38300.0
2014-09-16 14:10:00,84.88,84.89,84.8,84.8,43800.0,48.698,48.7038,48.6521,48.6521,43800.0
2014-09-16 14:15:00,84.81,84.85,84.76,84.76,35900.0,48.6579,48.6808,48.6292,48.6292,35900.0
2014-09-16 14:20:00,84.77,84.82,84.77,84.81,36700.0,48.6349,48.6636,48.6349,48.6579,36700.0
2014-09-16 14:25:00,84.8,84.87,84.78,84.87,15700.0,48.6521,48.6923,48.6406,48.6923,15700.0
2014-09-16 14:30:00,84.86,84.94,84.86,84.94,32900.0,48.6865,48.7324,48.6865,48.7324,32900.0
2014-09-16 14:35:00,84.93,84.98,84.91,84.94,37200.0,48.7267,48.7554,48.7152,48.7324,37200.0
2014-09-16 14:40:00,84.94,84.94,84.89,84.93,15500.0,48.7324,48.7324,48.7038,48.7267,15500.0
2014-09-16 14:45:00,84.93,84.95,84.9,84.94,33800.0,48.7267,48.7382,48.7095,48.7324,33800.0
2014-09-16 14:50:00,84.93,84.93,84.88,84.88,26000.0,48.7267,48.7267,48.698,48.698,26000.0
2014-09-16 14:55:00,84.87,84.92,84.86,84.87,58600.0,48.6923,48.721,48.6865,48.6923,58600.0
2014-09-16 15:00:00,84.88,84.91,84.87,84.88,31800.0,48.698,48.7152,48.6923,48.698,31800.0
2014-09-16 15:05:00,84.88,84.91,84.85,84.86,28600.0,48.698,48.7152,48.6808,48.6865,28600.0
2014-09-16 15:10:00,84.86,84.91,84.86,84.89,21700.0,48.6865,48.7152,48.6865,48.7038,21700.0
2014-09-16 15:15:00,84.89,84.91,84.87,84.9,28200.0,48.7038,48.7152,48.6923,48.7095,28200.0
2014-09-16 15:20:00,84.9,84.9,84.84,84.86,38700.0,48.7095,48.7095,48.6751,48.6865,38700.0
2014-09-16 15:25:00,84.86,84.87,84.79,84.79,31000.0,48.6865,48.6923,48.6464,48.6464,31000.0
2014-09-16 15:30:00,84.8,84.83,84.77,84.8,43500.0,48.6521,48.6693,48.6349,48.6521,43500.0
2014-09-16 15:35:00,84.79,84.85,84.79,84.84,65200.0,48.6464,48.6808,48.6464,48.6751,65200.0
2014-09-16 15:40:00,84.84,84.85,84.81,84.84,53500.0,48.6751,48.6808,48.6579,48.6751,53500.0
2014-09-16 15:45:00,84.84,84.86,84.82,84.85,112900.0,48.6751,48.6865,48.6636,48.6808,112900.0
2014-09-16 15:50:00,84.84,84.87,84.83,84.85,69300.0,48.6751,48.6923,48.6693,48.6808,69300.0
2014-09-16 15:55:00,84.85,84.87,84.82,84.84,206800.0,48.6808,48.6923,48.6636,48.6751,206800.0
2014-09-17 09:30:00,84.91,84.97,84.54,84.64,75300.0,48.7152,48.7496,48.5029,48.5603,75300.0
2014-09-17 09:35:00,84.69,84.81,84.66,84.75,23200.0,48.589,48.6579,48.5718,48.6234,23200.0
2014-09-17 09:40:00,84.77,84.82,84.65,84.78,30300.0,48.6349,48.6636,48.5661,48.6406,30300.0
2014-09-17 09:45:00,84.77,84.87,84.76,84.79,33300.0,48.6349,48.6923,48.6292,48.6464,33300.0
2014-09-17 09:50:00,84.8,84.86,84.8,84.83,31600.0,48.6521,48.6865,48.6521,48.6693,31600.0
2014-09-17 09:55:00,84.84,84.87,84.79,84.81,26700.0,48.6751,48.6923,48.6464,48.6579,26700.0
2014-09-17 10:00:00,84.81,84.82,84.75,84.78,28100.0,48.6579,48.6636,48.6234,48.6406,28100.0
2014-09-17 10:05:00,84.79,84.8,84.75,84.78,20500.0,48.6464,48.6521,48.6234,48.6406,20500.0
2014-09-17 10:10:00,84.77,84.78,84.73,84.74,36700.0,48.6349,48.6406,48.612,48.6177,36700.0
2014-09-17 10:15:00,84.75,84.83,84.74,84.82,26400.0,48.6234,48.6693,48.6177,48.6636,26400.0
2014-09-17 10:20:00,84.82,84.82,84.75,84.77,19800.0,48.6636,48.6636,48.6234,48.6349,19800.0
2014-09-17 10:25:00,84.78,84.82,84.78,84.8,22500.0,48.6406,48.6636,48.6406,48.6521,22500.0
2014-09-17 10:30:00,84.8,84.82,84.77,84.8,20800.0,48.6521,48.6636,48.6349,48.6521,20800.0
2014-09-17 10:35:00,84.81,84.82,84.78,84.81,17900.0,48.6579,48.6636,48.6406,48.6579,17900.0
2014-09-17 10:40:00,84.81,84.82,84.78,84.79,15800.0,48.6579,48.6636,48.6406,48.6464,15800.0
2014-09-17 10:45:00,84.8,84.8,84.75,84.78,30300.0,48.6521,48.6521,48.6234,48.6406,30300.0
2014-09-17 10:50:00,84.78,84.78,84.75,84.77,21500.0,48.6406,48.6406,48.6234,48.6349,21500.0
2014-09-17 10:55:00,84.77,84.77,84.72,84.73,77600.0,48.6349,48.6349,48.6062,48.612,77600.0
2014-09-17 11:00:00,84.72,84.76,84.72,84.72,20900.0,48.6062,48.6292,48.6062,48.6062,20900.0
2014-09-17 11:05:00,84.73,84.76,84.69,84.7,23200.0,48.612,48.6292,48.589,48.5947,23200.0
2014-09-17 11:10:00,84.69,84.75,84.67,84.67,33600.0,48.589,48.6234,48.5775,48.5775,33600.0
2014-09-17 11:15:00,84.67,84.71,84.65,84.67,14700.0,48.5775,48.6005,48.5661,48.5775,14700.0
2014-09-17 11:20:00,84.67,84.69,84.66,84.67,12100.0,48.5775,48.589,48.5718,48.5775,12100.0
2014-09-17 11:25:00,84.66,84.73,84.64,84.73,15700.0,48.5718,48.612,48.5603,48.612,15700.0
2014-09-17 11:30:00,84.73,84.74,84.6,84.64,25100.0,48.612,48.6177,48.5374,48.5603,25100.0
2014-09-17 11:35:00,84.64,84.68,84.6,84.68,18000.0,48.5603,48.5833,48.5374,48.5833,18000.0
2014-09-17 11:40:00,84.68,84.72,84.66,84.71,11200.0,48.5833,48.6062,48.5718,48.6005,11200.0
2014-09-17 11:45:00,84.7,84.73,84.68,84.71,13400.0,48.5947,48.612,48.5833,48.6005,13400.0
2014-09-17 11:50:00,84.7,84.74,84.68,84.73,14300.0,48.5947,48.6177,48.5833,48.612,14300.0
2014-09-17 11:55:00,84.74,84.74,84.71,84.71,15500.0,48.6177,48.6177,48.6005,48.6005,15500.0
2014-09-17 12:00:00,84.71,84.74,84.7,84.72,14500.0,48.6005,48.6177,48.5947,48.6062,14500.0
2014-09-17 12:05:00,84.72,84.73,84.65,84.66,29600.0,48.6062,48.612,48.5661,48.5718,29600.0
2014-09-17 12:10:00,84.65,84.67,84.65,84.67,10200.0,48.5661,48.5775,48.5661,48.5775,10200.0
2014-09-17 12:15:00,84.67,84.69,84.66,84.68,10800.0,48.5775,48.589,48.5718,48.5833,10800.0
2014-09-17 12:20:00,84.67,84.68,84.6,84.62,16100.0,48.5775,48.5833,48.5374,48.5488,16100.0
2014-09-17 12:25:00,84.61,84.68,84.59,84.68,20100.0,48.5431,48.5833,48.5316,48.5833,20100.0
2014-09-17 12:30:00,84.68,84.71,84.66,84.7,11900.0,48.5833,48.6005,48.5718,48.5947,11900.0
2014-09-17 12:35:00,84.7,84.73,84.69,84.71,14200.0,48.5947,48.612,48.589,48.6005,14200.0
2014-09-17 12:40:00,84.72,84.72,84.67,84.68,11300.0,48.6062,48.6062,48.5775,48.5833,11300.0
2014-09-17 12:45:00,84.68,84.7,84.67,84.69,9600.0,48.5833,48.5947,48.5775,48.589,9600.0
2014-09-17 12:50:00,84.69,84.7,84.63,84.64,14600.0,48.589,48.5947,48.5546,48.5603,14600.0
2014-09-17 12:55:00,84.63,84.66,84.6,84.63,11700.0,48.5546,48.5718,48.5374,48.5546,11700.0
2014-09-17 13:00:00,84.63,84.65,84.62,84.64,11000.0,48.5546,48.5661,48.5488,48.5603,11000.0
2014-09-17 13:05:00,84.65,84.65,84.59,84.6,13100.0,48.5661,48.5661,48.5316,48.5374,13100.0
2014-09-17 13:10:00,84.6,84.63,84.59,84.59,14100.0,48.5374,48.5546,48.5316,48.5316,14100.0
2014-09-17 13:15:00,84.6,84.73,84.6,84.73,30200.0,48.5374,48.612,48.5374,48.612,30200.0
2014-09-17 13:20:00,84.73,84.77,84.73,84.74,22500.0,48.612,48.6349,48.612,48.6177,22500.0
2014-09-17 13:25:00,84.73,84.75,84.71,84.74,24400.0,48.612,48.6234,48.6005,48.6177,24400.0
2014-09-17 13:30:00,84.74,84.78,84.7,84.7,18600.0,48.6177,48.6406,48.5947,48.5947,18600.0
2014-09-17 13:35:00,84.71,84.71,84.63,84.69,25700.0,48.6005,48.6005,48.5546,48.589,25700.0
2014-09-17 13:40:00,84.7,84.75,84.67,84.72,30300.0,48.5947,48.6234,48.5775,48.6062,30300.0
2014-09-17 13:45:00,84.72,84.72,84.7,84.7,11500.0,48.6062,48.6062,48.5947,48.5947,11500.0
2014-09-17 13:50:00,84.69,84.76,84.69,84.74,18600.0,48.589,48.6292,48.589,48.6177,18600.0
2014-09-17 13:55:00,84.74,84.95,84.73,84.86,42100.0,48.6177,48.7382,48.612,48.6865,42100.0
2014-09-17 14:00:00,84.88,85.02,84.6,84.72,77700.0,48.698,48.7783,48.5374,48.6062,77700.0
2014-09-17 14:05:00,84.7,84.98,84.7,84.8,66200.0,48.5947,48.7554,48.5947,48.6521,66200.0
2014-09-17 14:10:00,84.83,84.98,84.8,84.89,44200.0,48.6693,48.7554,48.6521,48.7038,44200.0
2014-09-17 14:15:00,84.91,84.92,84.79,84.85,25800.0,48.7152,48.721,48.6464,48.6808,25800.0
2014-09-17 14:20:00,84.86,84.97,84.82,84.96,14800.0,48.6865,48.7496,48.6636,48.7439,14800.0
2014-09-17 14:25:00,84.96,85.05,84.91,85.05,35700.0,48.7439,48.7955,48.7152,48.7955,35700.0
2014-09-17 14:30:00,85.04,85.04,84.95,84.97,31700.0,48.7898,48.7898,48.7382,48.7496,31700.0
2014-09-17 14:35:00,84.97,85.0,84.91,84.95,21700.0,48.7496,48.7669,48.7152,48.7382,21700.0
2014-09-17 14:40:00,84.93,85.02,84.93,84.96,28800.0,48.7267,48.7783,48.7267,48.7439,28800.0
2014-09-17 14:45:00,84.96,85.02,84.92,85.0,37100.0,48.7439,48.7783,48.721,48.7669,37100.0
2014-09-17 14:50:00,85.02,85.11,85.0,85.11,28900.0,48.7783,48.83,48.7669,48.83,28900.0
2014-09-17 14:55:00,85.1,85.12,85.01,85.09,27800.0,48.8242,48.8357,48.7726,48.8185,27800.0
2014-09-17 15:00:00,85.08,85.15,85.07,85.12,55400.0,48.8128,48.8529,48.807,48.8357,55400.0
2014-09-17 15:05:00,85.12,85.22,85.12,85.14,24700.0,48.8357,48.8931,48.8357,48.8472,24700.0
2014-09-17 15:10:00,85.14,85.26,85.14,85.25,39900.0,48.8472,48.916,48.8472,48.9103,39900.0
2014-09-17 15:15:00,85.25,85.34,85.23,85.25,51800.0,48.9103,48.9619,48.8988,48.9103,51800.0
2014-09-17 15:20:00,85.25,85.26,85.11,85.15,50400.0,48.9103,48.916,48.83,48.8529,50400.0
2014-09-17 15:25:00,85.15,85.15,85.09,85.13,37200.0,48.8529,48.8529,48.8185,48.8414,37200.0
2014-09-17 15:30:00,85.12,85.14,85.0,85.0,60100.0,48.8357,48.8472,48.7669,48.7669,60100.0
2014-09-17 15:35:00,85.01,85.05,84.91,84.94,67200.0,48.7726,48.7955,48.7152,48.7324,67200.0
2014-09-17 15:40:00,84.94,84.96,84.91,84.92,53300.0,48.7324,48.7439,48.7152,48.721,53300.0
2014-09-17 15:45:00,84.93,84.95,84.79,84.86,108200.0,48.7267,48.7382,48.6464,48.6865,108200.0
2014-09-17 15:50:00,84.86,84.93,84.86,84.88,103500.0,48.6865,48.7267,48.6865,48.698,103500.0
2014-09-17 15:55:00,84.88,84.9,84.8,84.89,194000.0,48.698,48.7095,48.6521,48.7038,194000.0
2014-09-18 09:30:00,85.05,85.27,85.05,85.21,79100.0,48.7955,48.9218,48.7955,48.8873,79100.0
2014-09-18 09:35:00,85.18,85.18,84.98,85.03,55400.0,48.8701,48.8701,48.7554,48.7841,55400.0
2014-09-18 09:40:00,85.02,85.05,84.54,84.57,118300.0,48.7783,48.7955,48.5029,48.5202,118300.0
2014-09-18 09:45:00,84.56,84.82,84.56,84.79,77400.0,48.5144,48.6636,48.5144,48.6464,77400.0
2014-09-18 09:50:00,84.79,84.8,84.64,84.66,54700.0,48.6464,48.6521,48.5603,48.5718,54700.0
2014-09-18 09:55:00,84.65,84.8,84.64,84.77,49300.0,48.5661,48.6521,48.5603,48.6349,49300.0
2014-09-18 10:00:00,84.79,84.81,84.71,84.75,33500.0,48.6464,48.6579,48.6005,48.6234,33500.0
2014-09-18 10:05:00,84.76,84.81,84.74,84.78,39700.0,48.6292,48.6579,48.6177,48.6406,39700.0
2014-09-18 10:10:00,84.8,84.85,84.78,84.81,40100.0,48.6521,48.6808,48.6406,48.6579,40100.0
2014-09-18 10:15:00,84.81,84.85,84.8,84.81,29900.0,48.6579,48.6808,48.6521,48.6579,29900.0
2014-09-18 10:20:00,84.81,84.84,84.71,84.72,30000.0,48.6579,48.6751,48.6005,48.6062,30000.0
2014-09-18 10:25:00,84.72,84.75,84.6,84.63,75900.0,48.6062,48.6234,48.5374,48.5546,75900.0
2014-09-18 10:30:00,84.62,84.75,84.61,84.75,38900.0,48.5488,48.6234,48.5431,48.6234,38900.0
2014-09-18 10:35:00,84.75,84.79,84.71,84.74,20100.0,48.6234,48.6464,48.6005,48.6177,20100.0
2014-09-18 10:40:00,84.75,84.79,84.72,84.76,31700.0,48.6234,48.6464,48.6062,48.6292,31700.0
2014-09-18 10:45:00,84.76,84.87,84.76,84.84,31300.0,48.6292,48.6923,48.6292,48.6751,31300.0
2014-09-18 10:50:00,84.85,84.87,84.81,84.82,18100.0,48.6808,48.6923,48.6579,48.6636,18100.0
2014-09-18 10:55:00,84.82,84.85,84.76,84.76,21600.0,48.6636,48.6808,48.6292,48.6292,21600.0
2014-09-18 11:00:00,84.76,84.8,84.76,84.77,22300.0,48.6292,48.6521,48.6292,48.6349,22300.0
2014-09-18 11:05:00,84.77,84.81,84.74,84.81,31300.0,48.6349,48.6579,48.6177,48.6579,31300.0
2014-09-18 11:10:00,84.81,84.83,84.78,84.82,18900.0,48.6579,48.6693,48.6406,48.6636,18900.0
2014-09-18 11:15:00,84.82,84.83,84.79,84.79,15900.0,48.6636,48.6693,48.6464,48.6464,15900.0
2014-09-18 11:20:00,84.79,84.84,84.79,84.83,24000.0,48.6464,48.6751,48.6464,48.6693,24000.0
2014-09-18 11:25:00,84.84,84.88,84.83,84.84,16000.0,48.6751,48.698,48.6693,48.6751,16000.0
2014-09-18 11:30:00,84.84,84.84,84.78,84.83,27400.0,48.6751,48.6751,48.6406,48.6693,27400.0
2014-09-18 11:35:00,84.82,84.83,84.77,84.78,13300.0,48.6636,48.6693,48.6349,48.6406,13300.0
2014-09-18 11:40:00,84.77,84.78,84.72,84.72,23000.0,48.6349,48.6406,48.6062,48.6062,23000.0
2014-09-18 11:45:00,84.72,84.76,84.71,84.72,28900.0,48.6062,48.6292,48.6005,48.6062,28900.0
2014-09-18 11:50:00,84.71,84.73,84.69,84.69,19200.0,48.6005,48.612,48.589,48.589,19200.0
2014-09-18 11:55:00,84.69,84.71,84.69,84.7,21000.0,48.589,48.6005,48.589,48.5947,21000.0
2014-09-18 12:00:00,84.7,84.7,84.66,84.67,25800.0,48.5947,48.5947,48.5718,48.5775,25800.0
2014-09-18 12:05:00,84.67,84.68,84.59,84.59,23400.0,48.5775,48.5833,48.5316,48.5316,23400.0
2014-09-18 12:10:00,84.6,84.61,84.55,84.56,19300.0,48.5374,48.5431,48.5087,48.5144,19300.0
2014-09-18 12:15:00,84.55,84.58,84.55,84.55,13200.0,48.5087,48.5259,48.5087,48.5087,13200.0
2014-09-18 12:20:00,84.55,84.56,84.55,84.55,33400.0,48.5087,48.5144,48.5087,48.5087,33400.0
2014-09-18 12:25:00,84.56,84.56,84.49,84.49,38300.0,48.5144,48.5144,48.4743,48.4743,38300.0
2014-09-18 12:30:00,84.5,84.5,84.4,84.42,119900.0,48.48,48.48,48.4226,48.4341,119900.0
2014-09-18 12:35:00,84.43,84.48,84.41,84.41,25900.0,48.4398,48.4685,48.4284,48.4284,25900.0
2014-09-18 12:40:00,84.41,84.49,84.36,84.41,90500.0,48.4284,48.4743,48.3997,48.4284,90500.0
2014-09-18 12:45:00,84.41,84.43,84.38,84.41,25400.0,48.4284,48.4398,48.4112,48.4284,25400.0
2014-09-18 12:50:00,84.41,84.41,84.31,84.33,22200.0,48.4284,48.4284,48.371,48.3825,22200.0
2014-09-18 12:55:00,84.33,84.34,84.31,84.33,18900.0,48.3825,48.3882,48.371,48.3825,18900.0
2014-09-18 13:00:00,84.32,84.33,84.3,84.32,15300.0,48.3767,48.3825,48.3653,48.3767,15300.0
2014-09-18 13:05:00,84.31,84.34,84.31,84.31,23700.0,48.371,48.3882,48.371,48.371,23700.0
2014-09-18 13:10:00,84.31,84.33,84.31,84.31,16400.0,48.371,48.3825,48.371,48.371,16400.0
2014-09-18 13:15:00,84.31,84.32,84.22,84.24,48700.0,48.371,48.3767,48.3194,48.3308,48700.0
2014-09-18 13:20:00,84.24,84.24,84.17,84.19,35600.0,48.3308,48.3308,48.2907,48.3021,35600.0
2014-09-18 13:25:00,84.19,84.2,84.16,84.17,34000.0,48.3021,48.3079,48.2849,48.2907,34000.0
2014-09-18 13:30:00,84.17,84.24,84.14,84.16,98400.0,48.2907,48.3308,48.2735,48.2849,98400.0
2014-09-18 13:35:00,84.16,84.24,84.16,84.22,37900.0,48.2849,48.3308,48.2849,48.3194,37900.0
2014-09-18 13:40:00,84.21,84.22,84.19,84.2,26600.0,48.3136,48.3194,48.3021,48.3079,26600.0
2014-09-18 13:45:00,84.2,84.26,84.19,84.25,19800.0,48.3079,48.3423,48.3021,48.3366,19800.0
2014-09-18 13:50:00,84.26,84.3,84.24,84.27,32600.0,48.3423,48.3653,48.3308,48.348,32600.0
2014-09-18 13:55:00,84.26,84.27,84.23,84.27,24200.0,48.3423,48.348,48.3251,48.348,24200.0
2014-09-18 14:00:00,84.28,84.29,84.25,84.27,49900.0,48.3538,48.3595,48.3366,48.348,49900.0
2014-09-18 14:05:00,84.26,84.29,84.2,84.26,70900.0,48.3423,48.3595,48.3079,48.3423,70900.0
2014-09-18 14:10:00,84.26,84.29,84.26,84.27,24700.0,48.3423,48.3595,48.3423,48.348,24700.0
2014-09-18 14:15:00,84.27,84.29,84.26,84.27,15700.0,48.348,48.3595,48.3423,48.348,15700.0
2014-09-18 14:20:00,84.27,84.29,84.25,84.26,21000.0,48.348,48.3595,48.3366,48.3423,21000.0
2014-09-18 14:25:00,84.26,84.3,84.24,84.27,47500.0,48.3423,48.3653,48.3308,48.348,47500.0
2014-09-18 14:30:00,84.28,84.34,84.28,84.34,18100.0,48.3538,48.3882,48.3538,48.3882,18100.0
2014-09-18 14:35:00,84.34,84.39,84.32,84.36,27100.0,48.3882,48.4169,48.3767,48.3997,27100.0
2014-09-18 14:40:00,84.35,84.41,84.31,84.39,58700.0,48.3939,48.4284,48.371,48.4169,58700.0
2014-09-18 14:45:00,84.38,84.43,84.35,84.36,15000.0,48.4112,48.4398,48.3939,48.3997,15000.0
2014-09-18 14:50:00,84.36,84.39,84.34,84.39,28500.0,48.3997,48.4169,48.3882,48.4169,28500.0
2014-09-18 14:55:00,84.39,84.5,84.38,84.5,26800.0,48.4169,48.48,48.4112,48.48,26800.0
2014-09-18 15:00:00,84.49,84.68,84.49,84.68,62600.0,48.4743,48.5833,48.4743,48.5833,62600.0
2014-09-18 15:05:00,84.68,84.73,84.67,84.71,32200.0,48.5833,48.612,48.5775,48.6005,32200.0
2014-09-18 15:10:00,84.71,84.77,84.7,84.76,35400.0,48.6005,48.6349,48.5947,48.6292,35400.0
2014-09-18 15:15:00,84.77,84.8,84.75,84.76,36900.0,48.6349,48.6521,48.6234,48.6292,36900.0
2014-09-18 15:20:00,84.76,84.78,84.69,84.69,32500.0,48.6292,48.6406,48.589,48.589,32500.0
2014-09-18 15:25:00,84.69,84.77,84.68,84.75,37800.0,48.589,48.6349,48.5833,48.6234,37800.0
2014-09-18 15:30:00,84.75,84.8,84.75,84.78,60500.0,48.6234,48.6521,48.6234,48.6406,60500.0
2014-09-18 15:35:00,84.79,84.8,84.74,84.78,55700.0,48.6464,48.6521,48.6177,48.6406,55700.0
2014-09-18 15:40:00,84.77,84.78,84.67,84.69,74200.0,48.6349,48.6406,48.5775,48.589,74200.0
2014-09-18 15:45:00,84.68,84.77,84.68,84.75,79500.0,48.5833,48.6349,48.5833,48.6234,79500.0
2014-09-18 15:50:00,84.76,84.79,84.73,84.79,104200.0,48.6292,48.6464,48.612,48.6464,104200.0
2014-09-18 15:55:00,84.79,84.79,84.7,84.71,218100.0,48.6464,48.6464,48.5947,48.6005,218100.0
2014-09-19 09:30:00,85.15,85.31,84.9,84.92,1369700.0,48.8529,48.9447,48.7095,48.721,1369700.0
2014-09-19 09:35:00,84.94,85.24,84.94,85.23,62200.0,48.7324,48.9046,48.7324,48.8988,62200.0
2014-09-19 09:40:00,85.24,85.34,85.19,85.23,64100.0,48.9046,48.9619,48.8759,48.8988,64100.0
2014-09-19 09:45:00,85.21,85.23,84.99,85.14,123500.0,48.8873,48.8988,48.7611,48.8472,123500.0
2014-09-19 09:50:00,85.15,85.17,85.1,85.13,41500.0,48.8529,48.8644,48.8242,48.8414,41500.0
2014-09-19 09:55:00,85.13,85.13,85.03,85.06,35500.0,48.8414,48.8414,48.7841,48.8013,35500.0
2014-09-19 10:00:00,85.06,85.09,84.9,84.95,66300.0,48.8013,48.8185,48.7095,48.7382,66300.0
2014-09-19 10:05:00,84.95,85.16,84.95,85.15,24600.0,48.7382,48.8587,48.7382,48.8529,24600.0
2014-09-19 10:10:00,85.14,85.15,85.05,85.13,29000.0,48.8472,48.8529,48.7955,48.8414,29000.0
2014-09-19 10:15:00,85.13,85.16,85.08,85.14,43000.0,48.8414,48.8587,48.8128,48.8472,43000.0
2014-09-19 10:20:00,85.13,85.14,85.04,85.06,39800.0,48.8414,48.8472,48.7898,48.8013,39800.0
2014-09-19 10:25:00,85.06,85.06,85.04,85.04,37400.0,48.8013,48.8013,48.7898,48.7898,37400.0
2014-09-19 10:30:00,85.04,85.05,85.0,85.05,29000.0,48.7898,48.7955,48.7669,48.7955,29000.0
2014-09-19 10:35:00,85.05,85.06,85.0,85.01,31100.0,48.7955,48.8013,48.7669,48.7726,31100.0
2014-09-19 10:40:00,85.01,85.01,84.96,84.96,25600.0,48.7726,48.7726,48.7439,48.7439,25600.0
2014-09-19 10:45:00,84.96,85.02,84.92,85.02,24200.0,48.7439,48.7783,48.721,48.7783,24200.0
2014-09-19 10:50:00,85.01,85.01,84.9,84.94,39600.0,48.7726,48.7726,48.7095,48.7324,39600.0
2014-09-19 10:55:00,84.94,84.94,84.85,84.86,72100.0,48.7324,48.7324,48.6808,48.6865,72100.0
2014-09-19 11:00:00,84.86,84.86,84.7,84.72,117800.0,48.6865,48.6865,48.5947,48.6062,117800.0
2014-09-19 11:05:00,84.72,84.76,84.71,84.75,46700.0,48.6062,48.6292,48.6005,48.6234,46700.0
2014-09-19 11:10:00,84.74,84.9,84.74,84.9,23000.0,48.6177,48.7095,48.6177,48.7095,23000.0
2014-09-19 11:15:00,84.9,85.06,84.9,85.0,37500.0,48.7095,48.8013,48.7095,48.7669,37500.0
2014-09-19 11:20:00,85.01,85.03,84.97,85.01,20000.0,48.7726,48.7841,48.7496,48.7726,20000.0
2014-09-19 11:25:00,85.01,85.04,84.97,85.02,18500.0,48.7726,48.7898,48.7496,48.7783,18500.0
2014-09-19 11:30:00,85.0,85.0,84.95,84.97,21100.0,48.7669,48.7669,48.7382,48.7496,21100.0
2014-09-19 11:35:00,84.98,85.05,84.95,85.05,18400.0,48.7554,48.7955,48.7382,48.7955,18400.0
2014-09-19 11:40:00,85.05,85.14,85.04,85.14,38500.0,48.7955,48.8472,48.7898,48.8472,38500.0
2014-09-19 11:45:00,85.14,85.15,85.12,85.14,23400.0,48.8472,48.8529,48.8357,48.8472,23400.0
2014-09-19 11:50:00,85.14,85.15,85.12,85.15,19600.0,48.8472,48.8529,48.8357,48.8529,19600.0
2014-09-19 11:55:00,85.15,85.15,85.09,85.09,25900.0,48.8529,48.8529,48.8185,48.8185,25900.0
2014-09-19 12:00:00,85.1,85.11,84.99,85.04,32700.0,48.8242,48.83,48.7611,48.7898,32700.0
2014-09-19 12:05:00,85.04,85.04,84.97,85.0,13500.0,48.7898,48.7898,48.7496,48.7669,13500.0
2014-09-19 12:10:00,85.0,85.01,84.98,84.98,12900.0,48.7669,48.7726,48.7554,48.7554,12900.0
2014-09-19 12:15:00,84.98,85.04,84.97,85.01,23400.0,48.7554,48.7898,48.7496,48.7726,23400.0
2014-09-19 12:20:00,85.0,85.05,84.99,85.02,30900.0,48.7669,48.7955,48.7611,48.7783,30900.0
2014-09-19 12:25:00,85.02,85.04,84.98,85.01,23700.0,48.7783,48.7898,48.7554,48.7726,23700.0
2014-09-19 12:30:00,85.02,85.06,84.98,85.05,33200.0,48.7783,48.8013,48.7554,48.7955,33200.0
2014-09-19 12:35:00,85.06,85.11,85.04,85.07,22400.0,48.8013,48.83,48.7898,48.807,22400.0
2014-09-19 12:40:00,85.08,85.08,85.01,85.02,20600.0,48.8128,48.8128,48.7726,48.7783,20600.0
2014-09-19 12:45:00,85.02,85.11,85.01,85.08,21600.0,48.7783,48.83,48.7726,48.8128,21600.0
2014-09-19 12:50:00,85.09,85.12,85.08,85.12,84700.0,48.8185,48.8357,48.8128,48.8357,84700.0
2014-09-19 12:55:00,85.11,85.18,85.11,85.17,89400.0,48.83,48.8701,48.83,48.8644,89400.0
2014-09-19 13:00:00,85.18,85.28,85.17,85.28,111200.0,48.8701,48.9275,48.8644,48.9275,111200.0
2014-09-19 13:05:00,85.28,85.29,85.23,85.29,49400.0,48.9275,48.9332,48.8988,48.9332,49400.0
2014-09-19 13:10:00,85.28,85.3,85.21,85.27,80000.0,48.9275,48.939,48.8873,48.9218,80000.0
2014-09-19 13:15:00,85.27,85.28,85.23,85.26,15900.0,48.9218,48.9275,48.8988,48.916,15900.0
2014-09-19 13:20:00,85.26,85.29,85.24,85.27,19700.0,48.916,48.9332,48.9046,48.9218,19700.0
2014-09-19 13:25:00,85.26,85.28,85.24,85.25,10900.0,48.916,48.9275,48.9046,48.9103,10900.0
2014-09-19 13:30:00,85.25,85.28,85.22,85.23,66000.0,48.9103,48.9275,48.8931,48.8988,66000.0
2014-09-19 13:35:00,85.23,85.28,85.22,85.25,23900.0,48.8988,48.9275,48.8931,48.9103,23900.0
2014-09-19 13:40:00,85.25,85.27,85.23,85.25,16000.0,48.9103,48.9218,48.8988,48.9103,16000.0
2014-09-19 13:45:00,85.26,85.27,85.16,85.27,59400.0,48.916,48.9218,48.8587,48.9218,59400.0
2014-09-19 13:50:00,85.26,85.34,85.22,85.31,41900.0,48.916,48.9619,48.8931,48.9447,41900.0
2014-09-19 13:55:00,85.3,85.31,85.25,85.31,17600.0,48.939,48.9447,48.9103,48.9447,17600.0
2014-09-19 14:00:00,85.32,85.37,85.29,85.36,21500.0,48.9505,48.9791,48.9332,48.9734,21500.0
2014-09-19 14:05:00,85.37,85.4,85.35,85.37,17400.0,48.9791,48.9964,48.9677,48.9791,17400.0
2014-09-19 14:10:00,85.36,85.38,85.33,85.37,13700.0,48.9734,48.9849,48.9562,48.9791,13700.0
2014-09-19 14:15:00,85.37,85.41,85.33,85.41,11300.0,48.9791,49.0021,48.9562,49.0021,11300.0
2014-09-19 14:20:00,85.4,85.45,85.39,85.41,29500.0,48.9964,49.025,48.9906,49.0021,29500.0
2014-09-19 14:25:00,85.41,85.44,85.41,85.44,8400.0,49.0021,49.0193,49.0021,49.0193,8400.0
2014-09-19 14:30:00,85.44,85.45,85.37,85.4,53000.0,49.0193,49.025,48.9791,48.9964,53000.0
2014-09-19 14:35:00,85.4,85.46,85.39,85.46,22900.0,48.9964,49.0308,48.9906,49.0308,22900.0
2014-09-19 14:40:00,85.47,85.51,85.45,85.5,43000.0,49.0365,49.0595,49.025,49.0537,43000.0
2014-09-19 14:45:00,85.5,85.52,85.46,85.49,98900.0,49.0537,49.0652,49.0308,49.048,98900.0
2014-09-19 14:50:00,85.5,85.51,85.48,85.49,51900.0,49.0537,49.0595,49.0423,49.048,51900.0
2014-09-19 14:55:00,85.5,85.52,85.48,85.52,37900.0,49.0537,49.0652,49.0423,49.0652,37900.0
2014-09-19 15:00:00,85.52,85.54,85.47,85.5,69900.0,49.0652,49.0767,49.0365,49.0537,69900.0
2014-09-19 15:05:00,85.49,85.5,85.47,85.5,93100.0,49.048,49.0537,49.0365,49.0537,93100.0
2014-09-19 15:10:00,85.5,85.53,85.49,85.5,61500.0,49.0537,49.0709,49.048,49.0537,61500.0
2014-09-19 15:15:00,85.5,85.52,85.48,85.48,46800.0,49.0537,49.0652,49.0423,49.0423,46800.0
2014-09-19 15:20:00,85.48,85.53,85.47,85.52,35400.0,49.0423,49.0709,49.0365,49.0652,35400.0
2014-09-19 15:25:00,85.53,85.54,85.5,85.51,32700.0,49.0709,49.0767,49.0537,49.0595,32700.0
2014-09-19 15:30:00,85.52,85.55,85.49,85.54,48400.0,49.0652,49.0824,49.048,49.0767,48400.0
2014-09-19 15:35:00,85.55,85.56,85.51,85.52,52500.0,49.0824,49.0881,49.0595,49.0652,52500.0
2014-09-19 15:40:00,85.51,85.57,85.49,85.56,65900.0,49.0595,49.0939,49.048,49.0881,65900.0
2014-09-19 15:45:00,85.55,85.6,85.53,85.6,188900.0,49.0824,49.1111,49.0709,49.1111,188900.0
2014-09-19 15:50:00,85.59,85.67,85.57,85.66,95400.0,49.1054,49.1513,49.0939,49.1455,95400.0
2014-09-19 15:55:00,85.65,85.67,85.52,85.53,255400.0,49.1398,49.1513,49.0652,49.0709,255400.0
2014-09-22 09:30:00,85.09,85.54,85.06,85.33,96600.0,48.8185,49.0767,48.8013,48.9562,96600.0
2014-09-22 09:35:00,85.3,85.51,85.29,85.45,57300.0,48.939,49.0595,48.9332,49.025,57300.0
2014-09-22 09:40:00,85.44,85.52,85.41,85.48,44300.0,49.0193,49.0652,49.0021,49.0423,44300.0
2014-09-22 09:45:00,85.46,85.52,85.4,85.52,40100.0,49.0308,49.0652,48.9964,49.0652,40100.0
2014-09-22 09:50:00,85.51,85.51,85.39,85.43,65100.0,49.0595,49.0595,48.9906,49.0136,65100.0
2014-09-22 09:55:00,85.42,85.47,85.39,85.42,59400.0,49.0078,49.0365,48.9906,49.0078,59400.0
2014-09-22 10:00:00,85.43,85.55,85.42,85.54,74600.0,49.0136,49.0824,49.0078,49.0767,74600.0
2014-09-22 10:05:00,85.54,85.6,85.47,85.59,39900.0,49.0767,49.1111,49.0365,49.1054,39900.0
2014-09-22 10:10:00,85.57,85.59,85.53,85.56,19300.0,49.0939,49.1054,49.0709,49.0881,19300.0
2014-09-22 10:15:00,85.57,85.57,85.46,85.49,33000.0,49.0939,49.0939,49.0308,49.048,33000.0
2014-09-22 10:20:00,85.49,85.49,85.45,85.48,30400.0,49.048,49.048,49.025,49.0423,30400.0
2014-09-22 10:25:00,85.5,85.56,85.44,85.48,132000.0,49.0537,49.0881,49.0193,49.0423,132000.0
2014-09-22 10:30:00,85.48,85.58,85.45,85.57,47000.0,49.0423,49.0996,49.025,49.0939,47000.0
2014-09-22 10:35:00,85.57,85.6,85.52,85.57,61500.0,49.0939,49.1111,49.0652,49.0939,61500.0
2014-09-22 10:40:00,85.58,85.72,85.57,85.69,68100.0,49.0996,49.1799,49.0939,49.1627,68100.0
2014-09-22 10:45:00,85.69,85.72,85.65,85.66,38500.0,49.1627,49.1799,49.1398,49.1455,38500.0
2014-09-22 10:50:00,85.65,85.69,85.64,85.67,24800.0,49.1398,49.1627,49.134,49.1513,24800.0
2014-09-22 10:55:00,85.67,85.76,85.67,85.73,42600.0,49.1513,49.2029,49.1513,49.1857,42600.0
2014-09-22 11:00:00,85.72,85.76,85.68,85.73,18600.0,49.1799,49.2029,49.157,49.1857,18600.0
2014-09-22 11:05:00,85.73,85.76,85.72,85.73,14400.0,49.1857,49.2029,49.1799,49.1857,14400.0
2014-09-22 11:10:00,85.71,85.71,85.66,85.67,41000.0,49.1742,49.1742,49.1455,49.1513,41000.0
2014-09-22 11:15:00,85.66,85.75,85.66,85.68,31400.0,49.1455,49.1972,49.1455,49.157,31400.0
2014-09-22 11:20:00,85.68,85.74,85.67,85.73,21400.0,49.157,49.1914,49.1513,49.1857,21400.0
2014-09-22 11:25:00,85.74,85.74,85.69,85.71,97200.0,49.1914,49.1914,49.1627,49.1742,97200.0
2014-09-22 11:30:00,85.72,85.73,85.66,85.68,101000.0,49.1799,49.1857,49.1455,49.157,101000.0
2014-09-22 11:35:00,85.68,85.68,85.64,85.65,44600.0,49.157,49.157,49.134,49.1398,44600.0
2014-09-22 11:40:00,85.65,85.69,85.63,85.63,26200.0,49.1398,49.1627,49.1283,49.1283,26200.0
2014-09-22 11:45:00,85.63,85.7,85.61,85.69,32300.0,49.1283,49.1685,49.1168,49.1627,32300.0
2014-09-22 11:50:00,85.7,85.75,85.68,85.74,32900.0,49.1685,49.1972,49.157,49.1914,32900.0
2014-09-22 11:55:00,85.74,85.74,85.69,85.72,27700.0,49.1914,49.1914,49.1627,49.1799,27700.0
2014-09-22 12:00:00,85.72,85.78,85.68,85.77,83500.0,49.1799,49.2144,49.157,49.2086,83500.0
2014-09-22 12:05:00,85.76,85.79,85.71,85.72,32300.0,49.2029,49.2201,49.1742,49.1799,32300.0
2014-09-22 12:10:00,85.71,85.73,85.68,85.7,70900.0,49.1742,49.1857,49.157,49.1685,70900.0
2014-09-22 12:15:00,85.7,85.75,85.7,85.72,24500.0,49.1685,49.1972,49.1685,49.1799,24500.0
2014-09-22 12:20:00,85.72,85.75,85.71,85.74,21800.0,49.1799,49.1972,49.1742,49.1914,21800.0
2014-09-22 12:25:00,85.73,85.79,85.7,85.73,25300.0,49.1857,49.2201,49.1685,49.1857,25300.0
2014-09-22 12:30:00,85.72,85.8,85.71,85.79,26700.0,49.1799,49.2258,49.1742,49.2201,26700.0
2014-09-22 12:35:00,85.81,85.87,85.8,85.84,27300.0,49.2316,49.266,49.2258,49.2488,27300.0
2014-09-22 12:40:00,85.84,85.87,85.82,85.83,11300.0,49.2488,49.266,49.2373,49.2431,11300.0
2014-09-22 12:45:00,85.83,85.87,85.82,85.87,27500.0,49.2431,49.266,49.2373,49.266,27500.0
2014-09-22 12:50:00,85.87,85.91,85.87,85.89,18800.0,49.266,49.289,49.266,49.2775,18800.0
2014-09-22 12:55:00,85.88,85.9,85.87,85.87,12400.0,49.2717,49.2832,49.266,49.266,12400.0
2014-09-22 13:00:00,85.87,85.89,85.82,85.89,38400.0,49.266,49.2775,49.2373,49.2775,38400.0
2014-09-22 13:05:00,85.88,85.93,85.87,85.89,29400.0,49.2717,49.3004,49.266,49.2775,29400.0
2014-09-22 13:10:00,85.9,85.93,85.87,85.9,35600.0,49.2832,49.3004,49.266,49.2832,35600.0
2014-09-22 13:15:00,85.9,85.97,85.88,85.95,75800.0,49.2832,49.3234,49.2717,49.3119,75800.0
2014-09-22 13:20:00,85.95,85.97,85.93,85.94,26600.0,49.3119,49.3234,49.3004,49.3062,26600.0
2014-09-22 13:25:00,85.94,85.99,85.94,85.97,36400.0,49.3062,49.3349,49.3062,49.3234,36400.0
2014-09-22 13:30:00,85.96,86.07,85.96,86.05,186100.0,49.3176,49.3808,49.3176,49.3693,186100.0
2014-09-22 13:35:00,86.05,86.05,85.99,85.99,14300.0,49.3693,49.3693,49.3349,49.3349,14300.0
2014-09-22 13:40:00,85.99,86.0,85.98,86.0,16600.0,49.3349,49.3406,49.3291,49.3406,16600.0
2014-09-22 13:45:00,86.01,86.05,86.0,86.04,22100.0,49.3463,49.3693,49.3406,49.3635,22100.0
2014-09-22 13:50:00,86.04,86.05,85.97,85.97,18300.0,49.3635,49.3693,49.3234,49.3234,18300.0
2014-09-22 13:55:00,85.97,85.97,85.91,85.95,26100.0,49.3234,49.3234,49.289,49.3119,26100.0
2014-09-22 14:00:00,85.94,85.99,85.92,85.99,21600.0,49.3062,49.3349,49.2947,49.3349,21600.0
2014-09-22 14:05:00,85.99,85.99,85.91,85.92,36800.0,49.3349,49.3349,49.289,49.2947,36800.0
2014-09-22 14:10:00,85.92,85.94,85.88,85.89,17400.0,49.2947,49.3062,49.2717,49.2775,17400.0
2014-09-22 14:15:00,85.89,85.94,85.88,85.94,23300.0,49.2775,49.3062,49.2717,49.3062,23300.0
2014-09-22 14:20:00,85.94,85.95,85.92,85.95,42700.0,49.3062,49.3119,49.2947,49.3119,42700.0
2014-09-22 14:25:00,85.94,85.95,85.89,85.91,65100.0,49.3062,49.3119,49.2775,49.289,65100.0
2014-09-22 14:30:00,85.91,85.91,85.85,85.85,22700.0,49.289,49.289,49.2545,49.2545,22700.0
2014-09-22 14:35:00,85.85,85.86,85.8,85.85,25300.0,49.2545,49.2603,49.2258,49.2545,25300.0
2014-09-22 14:40:00,85.86,85.86,85.77,85.83,59400.0,49.2603,49.2603,49.2086,49.2431,59400.0
2014-09-22 14:45:00,85.83,85.88,85.81,85.81,27800.0,49.2431,49.2717,49.2316,49.2316,27800.0
2014-09-22 14:50:00,85.81,85.83,85.79,85.81,31300.0,49.2316,49.2431,49.2201,49.2316,31300.0
2014-09-22 14:55:00,85.81,85.84,85.79,85.8,16500.0,49.2316,49.2488,49.2201,49.2258,16500.0
2014-09-22 15:00:00,85.8,85.83,85.75,85.75,41800.0,49.2258,49.2431,49.1972,49.1972,41800.0
2014-09-22 15:05:00,85.75,85.76,85.69,85.69,37100.0,49.1972,49.2029,49.1627,49.1627,37100.0
2014-09-22 15:10:00,85.7,85.73,85.69,85.7,34100.0,49.1685,49.1857,49.1627,49.1685,34100.0
2014-09-22 15:15:00,85.7,85.73,85.68,85.71,41900.0,49.1685,49.1857,49.157,49.1742,41900.0
2014-09-22 15:20:00,85.72,85.82,85.7,85.81,75600.0,49.1799,49.2373,49.1685,49.2316,75600.0
2014-09-22 15:25:00,85.81,85.82,85.75,85.79,44900.0,49.2316,49.2373,49.1972,49.2201,44900.0
2014-09-22 15:30:00,85.8,85.81,85.77,85.8,63400.0,49.2258,49.2316,49.2086,49.2258,63400.0
2014-09-22 15:35:00,85.81,85.87,85.8,85.84,45100.0,49.2316,49.266,49.2258,49.2488,45100.0
2014-09-22 15:40:00,85.84,85.98,85.84,85.93,111300.0,49.2488,49.3291,49.2488,49.3004,111300.0
2014-09-22 15:45:00,85.93,86.0,85.93,85.96,107500.0,49.3004,49.3406,49.3004,49.3176,107500.0
2014-09-22 15:50:00,85.95,85.96,85.91,85.92,92700.0,49.3119,49.3176,49.289,49.2947,92700.0
2014-09-22 15:55:00,85.92,86.06,85.91,86.06,289600.0,49.2947,49.375,49.289,49.375,289600.0
2014-09-23 09:30:00,84.75,85.17,84.63,84.92,218500.0,49.2046,49.4485,49.135,49.3033,218500.0
2014-09-23 09:35:00,84.93,85.04,84.8,84.91,106000.0,49.3091,49.373,49.2337,49.2975,106000.0
2014-09-23 09:40:00,84.91,85.0,84.86,84.86,63300.0,49.2975,49.3498,49.2685,49.2685,63300.0
2014-09-23 09:45:00,84.87,84.93,84.78,84.83,101000.0,49.2743,49.3091,49.222,49.2511,101000.0
2014-09-23 09:50:00,84.83,84.85,84.69,84.69,59700.0,49.2511,49.2627,49.1698,49.1698,59700.0
2014-09-23 09:55:00,84.68,84.7,84.6,84.66,101000.0,49.164,49.1756,49.1175,49.1524,101000.0
2014-09-23 10:00:00,84.65,84.72,84.56,84.58,54900.0,49.1466,49.1872,49.0943,49.1059,54900.0
2014-09-23 10:05:00,84.58,84.58,84.52,84.53,56000.0,49.1059,49.1059,49.0711,49.0769,56000.0
2014-09-23 10:10:00,84.53,84.53,84.39,84.42,80100.0,49.0769,49.0769,48.9956,49.013,80100.0
2014-09-23 10:15:00,84.42,84.44,84.36,84.36,39700.0,49.013,49.0247,48.9782,48.9782,39700.0
2014-09-23 10:20:00,84.36,84.48,84.36,84.48,57500.0,48.9782,49.0479,48.9782,49.0479,57500.0
2014-09-23 10:25:00,84.46,84.47,84.4,84.41,38000.0,49.0363,49.0421,49.0014,49.0072,38000.0
2014-09-23 10:30:00,84.41,84.41,84.32,84.35,67000.0,49.0072,49.0072,48.955,48.9724,67000.0
2014-09-23 10:35:00,84.36,84.38,84.23,84.25,48600.0,48.9782,48.9898,48.9027,48.9143,48600.0
2014-09-23 10:40:00,84.25,84.31,84.25,84.29,36800.0,48.9143,48.9492,48.9143,48.9376,36800.0
2014-09-23 10:45:00,84.27,84.31,84.21,84.27,30500.0,48.926,48.9492,48.8911,48.926,30500.0
2014-09-23 10:50:00,84.27,84.33,84.24,84.25,50700.0,48.926,48.9608,48.9085,48.9143,50700.0
2014-09-23 10:55:00,84.24,84.25,84.19,84.21,25100.0,48.9085,48.9143,48.8795,48.8911,25100.0
2014-09-23 11:00:00,84.21,84.22,84.12,84.12,41300.0,48.8911,48.8969,48.8389,48.8389,41300.0
2014-09-23 11:05:00,84.12,84.12,84.04,84.08,78600.0,48.8389,48.8389,48.7924,48.8156,78600.0
2014-09-23 11:10:00,84.09,84.09,84.04,84.08,96500.0,48.8214,48.8214,48.7924,48.8156,96500.0
2014-09-23 11:15:00,84.08,84.11,84.06,84.08,44800.0,48.8156,48.8331,48.804,48.8156,44800.0
2014-09-23 11:20:00,84.08,84.24,84.08,84.22,73700.0,48.8156,48.9085,48.8156,48.8969,73700.0
2014-09-23 11:25:00,84.23,84.26,84.19,84.21,33800.0,48.9027,48.9201,48.8795,48.8911,33800.0
2014-09-23 11:30:00,84.22,84.31,84.19,84.22,52800.0,48.8969,48.9492,48.8795,48.8969,52800.0
2014-09-23 11:35:00,84.22,84.26,84.11,84.16,130500.0,48.8969,48.9201,48.8331,48.8621,130500.0
2014-09-23 11:40:00,84.17,84.19,84.1,84.11,40400.0,48.8679,48.8795,48.8273,48.8331,40400.0
2014-09-23 11:45:00,84.1,84.12,84.08,84.08,43200.0,48.8273,48.8389,48.8156,48.8156,43200.0
2014-09-23 11:50:00,84.09,84.11,84.06,84.11,54400.0,48.8214,48.8331,48.804,48.8331,54400.0
2014-09-23 11:55:00,84.11,84.11,84.06,84.1,44900.0,48.8331,48.8331,48.804,48.8273,44900.0
2014-09-23 12:00:00,84.11,84.13,84.09,84.1,32000.0,48.8331,48.8447,48.8214,48.8273,32000.0
2014-09-23 12:05:00,84.09,84.1,84.01,84.02,28400.0,48.8214,48.8273,48.775,48.7808,28400.0
2014-09-23 12:10:00,84.02,84.03,83.97,83.98,36000.0,48.7808,48.7866,48.7518,48.7576,36000.0
2014-09-23 12:15:00,83.97,83.98,83.93,83.94,21000.0,48.7518,48.7576,48.7286,48.7344,21000.0
2014-09-23 12:20:00,83.94,83.95,83.85,83.86,18200.0,48.7344,48.7402,48.6821,48.6879,18200.0
2014-09-23 12:25:00,83.85,83.86,83.81,83.84,30000.0,48.6821,48.6879,48.6589,48.6763,30000.0
2014-09-23 12:30:00,83.85,83.91,83.84,83.9,30100.0,48.6821,48.7169,48.6763,48.7111,30100.0
2014-09-23 12:35:00,83.91,83.99,83.9,83.99,27900.0,48.7169,48.7634,48.7111,48.7634,27900.0
2014-09-23 12:40:00,83.98,84.0,83.89,83.95,66800.0,48.7576,48.7692,48.7053,48.7402,66800.0
2014-09-23 12:45:00,83.94,83.95,83.85,83.85,27400.0,48.7344,48.7402,48.6821,48.6821,27400.0
2014-09-23 12:50:00,83.85,83.92,83.85,83.92,28200.0,48.6821,48.7227,48.6821,48.7227,28200.0
2014-09-23 12:55:00,83.91,83.92,83.88,83.88,25800.0,48.7169,48.7227,48.6995,48.6995,25800.0
2014-09-23 13:00:00,83.88,83.92,83.85,83.92,70100.0,48.6995,48.7227,48.6821,48.7227,70100.0
2014-09-23 13:05:00,83.92,84.01,83.91,83.97,76900.0,48.7227,48.775,48.7169,48.7518,76900.0
2014-09-23 13:10:00,83.97,83.98,83.86,83.97,126500.0,48.7518,48.7576,48.6879,48.7518,126500.0
2014-09-23 13:15:00,83.97,84.0,83.93,83.97,99200.0,48.7518,48.7692,48.7286,48.7518,99200.0
2014-09-23 13:20:00,83.97,83.99,83.88,83.95,55100.0,48.7518,48.7634,48.6995,48.7402,55100.0
2014-09-23 13:25:00,83.95,83.95,83.89,83.91,52900.0,48.7402,48.7402,48.7053,48.7169,52900.0
2014-09-23 13:30:00,83.92,83.97,83.91,83.95,47300.0,48.7227,48.7518,48.7169,48.7402,47300.0
2014-09-23 13:35:00,83.95,84.07,83.94,84.07,52000.0,48.7402,48.8098,48.7344,48.8098,52000.0
2014-09-23 13:40:00,84.07,84.09,84.05,84.08,31700.0,48.8098,48.8214,48.7982,48.8156,31700.0
2014-09-23 13:45:00,84.08,84.1,84.0,84.01,31500.0,48.8156,48.8273,48.7692,48.775,31500.0
2014-09-23 13:50:00,84.02,84.06,83.97,83.97,24300.0,48.7808,48.804,48.7518,48.7518,24300.0
2014-09-23 13:55:00,83.97,83.97,83.92,83.94,22900.0,48.7518,48.7518,48.7227,48.7344,22900.0
2014-09-23 14:00:00,83.94,83.99,83.9,83.92,31900.0,48.7344,48.7634,48.7111,48.7227,31900.0
2014-09-23 14:05:00,83.92,83.93,83.87,83.89,32500.0,48.7227,48.7286,48.6937,48.7053,32500.0
2014-09-23 14:10:00,83.88,83.9,83.85,83.85,23900.0,48.6995,48.7111,48.6821,48.6821,23900.0
2014-09-23 14:15:00,83.86,83.87,83.85,83.85,24500.0,48.6879,48.6937,48.6821,48.6821,24500.0
2014-09-23 14:20:00,83.85,83.88,83.85,83.85,57100.0,48.6821,48.6995,48.6821,48.6821,57100.0
2014-09-23 14:25:00,83.85,83.88,83.78,83.78,79000.0,48.6821,48.6995,48.6415,48.6415,79000.0
2014-09-23 14:30:00,83.77,83.81,83.77,83.79,46100.0,48.6357,48.6589,48.6357,48.6473,46100.0
2014-09-23 14:35:00,83.8,83.85,83.8,83.81,32600.0,48.6531,48.6821,48.6531,48.6589,32600.0
2014-09-23 14:40:00,83.81,83.83,83.77,83.78,31100.0,48.6589,48.6705,48.6357,48.6415,31100.0
2014-09-23 14:45:00,83.77,83.81,83.77,83.78,34400.0,48.6357,48.6589,48.6357,48.6415,34400.0
2014-09-23 14:50:00,83.78,83.81,83.76,83.78,34400.0,48.6415,48.6589,48.6299,48.6415,34400.0
2014-09-23 14:55:00,83.78,83.82,83.76,83.82,48900.0,48.6415,48.6647,48.6299,48.6647,48900.0
2014-09-23 15:00:00,83.82,83.97,83.82,83.92,91700.0,48.6647,48.7518,48.6647,48.7227,91700.0
2014-09-23 15:05:00,83.93,83.93,83.84,83.86,35100.0,48.7286,48.7286,48.6763,48.6879,35100.0
2014-09-23 15:10:00,83.87,83.89,83.84,83.89,33100.0,48.6937,48.7053,48.6763,48.7053,33100.0
2014-09-23 15:15:00,83.89,83.89,83.84,83.84,37000.0,48.7053,48.7053,48.6763,48.6763,37000.0
2014-09-23 15:20:00,83.84,83.84,83.78,83.81,46500.0,48.6763,48.6763,48.6415,48.6589,46500.0
2014-09-23 15:25:00,83.82,83.9,83.82,83.84,50900.0,48.6647,48.7111,48.6647,48.6763,50900.0
2014-09-23 15:30:00,83.85,83.85,83.78,83.85,59600.0,48.6821,48.6821,48.6415,48.6821,59600.0
2014-09-23 15:35:00,83.85,83.88,83.83,83.83,60100.0,48.6821,48.6995,48.6705,48.6705,60100.0
2014-09-23 15:40:00,83.84,83.86,83.83,83.86,83800.0,48.6763,48.6879,48.6705,48.6879,83800.0
2014-09-23 15:45:00,83.87,83.88,83.76,83.76,118700.0,48.6937,48.6995,48.6299,48.6299,118700.0
2014-09-23 15:50:00,83.77,83.78,83.63,83.68,140700.0,48.6357,48.6415,48.5544,48.5834,140700.0
2014-09-23 15:55:00,83.69,83.74,83.63,83.65,201400.0,48.5892,48.6182,48.5544,48.566,201400.0
2014-09-24 09:30:00,83.6,83.79,83.56,83.75,136900.0,48.537,48.6473,48.5137,48.624,136900.0
2014-09-24 09:35:00,83.75,84.04,83.75,83.87,60900.0,48.624,48.7924,48.624,48.6937,60900.0
2014-09-24 09:40:00,83.88,84.19,83.88,84.17,137900.0,48.6995,48.8795,48.6995,48.8679,137900.0
2014-09-24 09:45:00,84.18,84.29,84.17,84.24,69500.0,48.8737,48.9376,48.8679,48.9085,69500.0
2014-09-24 09:50:00,84.21,84.5,84.18,84.46,78000.0,48.8911,49.0595,48.8737,49.0363,78000.0
2014-09-24 09:55:00,84.45,84.46,84.35,84.36,41600.0,49.0305,49.0363,48.9724,48.9782,41600.0
2014-09-24 10:00:00,84.35,84.41,84.18,84.41,67200.0,48.9724,49.0072,48.8737,49.0072,67200.0
2014-09-24 10:05:00,84.37,84.41,84.23,84.27,59900.0,48.984,49.0072,48.9027,48.926,59900.0
2014-09-24 10:10:00,84.27,84.38,84.2,84.35,187900.0,48.926,48.9898,48.8853,48.9724,187900.0
2014-09-24 10:15:00,84.34,84.35,84.29,84.3,34300.0,48.9666,48.9724,48.9376,48.9434,34300.0
2014-09-24 10:20:00,84.3,84.36,84.27,84.33,41100.0,48.9434,48.9782,48.926,48.9608,41100.0
2014-09-24 10:25:00,84.34,84.48,84.32,84.43,57200.0,48.9666,49.0479,48.955,49.0188,57200.0
2014-09-24 10:30:00,84.44,84.56,84.4,84.55,44300.0,49.0247,49.0943,49.0014,49.0885,44300.0
2014-09-24 10:35:00,84.55,84.61,84.52,84.59,38100.0,49.0885,49.1234,49.0711,49.1117,38100.0
2014-09-24 10:40:00,84.59,84.61,84.48,84.49,41400.0,49.1117,49.1234,49.0479,49.0537,41400.0
2014-09-24 10:45:00,84.48,84.53,84.42,84.53,44400.0,49.0479,49.0769,49.013,49.0769,44400.0
2014-09-24 10:50:00,84.52,84.52,84.34,84.35,32300.0,49.0711,49.0711,48.9666,48.9724,32300.0
2014-09-24 10:55:00,84.35,84.43,84.34,84.4,42900.0,48.9724,49.0188,48.9666,49.0014,42900.0
2014-09-24 11:00:00,84.4,84.42,84.31,84.41,101000.0,49.0014,49.013,48.9492,49.0072,101000.0
2014-09-24 11:05:00,84.41,84.49,84.4,84.47,46900.0,49.0072,49.0537,49.0014,49.0421,46900.0
2014-09-24 11:10:00,84.46,84.56,84.45,84.55,34300.0,49.0363,49.0943,49.0305,49.0885,34300.0
2014-09-24 11:15:00,84.55,84.61,84.55,84.55,32800.0,49.0885,49.1234,49.0885,49.0885,32800.0
2014-09-24 11:20:00,84.55,84.65,84.54,84.61,35100.0,49.0885,49.1466,49.0827,49.1234,35100.0
2014-09-24 11:25:00,84.6,84.73,84.6,84.69,42000.0,49.1175,49.193,49.1175,49.1698,42000.0
2014-09-24 11:30:00,84.68,84.72,84.63,84.64,24000.0,49.164,49.1872,49.135,49.1408,24000.0
2014-09-24 11:35:00,84.65,84.73,84.64,84.69,202300.0,49.1466,49.193,49.1408,49.1698,202300.0
2014-09-24 11:40:00,84.68,84.72,84.67,84.69,54100.0,49.164,49.1872,49.1582,49.1698,54100.0
2014-09-24 11:45:00,84.7,84.71,84.64,84.66,48600.0,49.1756,49.1814,49.1408,49.1524,48600.0
2014-09-24 11:50:00,84.66,84.69,84.61,84.63,58300.0,49.1524,49.1698,49.1234,49.135,58300.0
2014-09-24 11:55:00,84.64,84.67,84.61,84.62,28100.0,49.1408,49.1582,49.1234,49.1292,28100.0
2014-09-24 12:00:00,84.62,84.63,84.59,84.59,28200.0,49.1292,49.135,49.1117,49.1117,28200.0
2014-09-24 12:05:00,84.59,84.62,84.55,84.55,18900.0,49.1117,49.1292,49.0885,49.0885,18900.0
2014-09-24 12:10:00,84.55,84.55,84.5,84.52,21500.0,49.0885,49.0885,49.0595,49.0711,21500.0
2014-09-24 12:15:00,84.51,84.53,84.47,84.5,35300.0,49.0653,49.0769,49.0421,49.0595,35300.0
2014-09-24 12:20:00,84.5,84.53,84.5,84.53,12600.0,49.0595,49.0769,49.0595,49.0769,12600.0
2014-09-24 12:25:00,84.52,84.54,84.49,84.5,25000.0,49.0711,49.0827,49.0537,49.0595,25000.0
2014-09-24 12:30:00,84.49,84.51,84.48,84.5,26900.0,49.0537,49.0653,49.0479,49.0595,26900.0
2014-09-24 12:35:00,84.5,84.53,84.47,84.49,31400.0,49.0595,49.0769,49.0421,49.0537,31400.0
2014-09-24 12:40:00,84.49,84.5,84.45,84.46,23700.0,49.0537,49.0595,49.0305,49.0363,23700.0
2014-09-24 12:45:00,84.47,84.49,84.44,84.47,13300.0,49.0421,49.0537,49.0247,49.0421,13300.0
2014-09-24 12:50:00,84.46,84.46,84.41,84.42,11300.0,49.0363,49.0363,49.0072,49.013,11300.0
2014-09-24 12:55:00,84.42,84.43,84.38,84.42,29400.0,49.013,49.0188,48.9898,49.013,29400.0
2014-09-24 13:00:00,84.43,84.46,84.4,84.43,30000.0,49.0188,49.0363,49.0014,49.0188,30000.0
2014-09-24 13:05:00,84.42,84.42,84.37,84.4,24100.0,49.013,49.013,48.984,49.0014,24100.0
2014-09-24 13:10:00,84.4,84.41,84.34,84.38,24500.0,49.0014,49.0072,48.9666,48.9898,24500.0
2014-09-24 13:15:00,84.38,84.41,84.34,84.35,67300.0,48.9898,49.0072,48.9666,48.9724,67300.0
2014-09-24 13:20:00,84.36,84.37,84.26,84.27,53200.0,48.9782,48.984,48.9201,48.926,53200.0
2014-09-24 13:25:00,84.26,84.28,84.15,84.16,133300.0,48.9201,48.9318,48.8563,48.8621,133300.0
2014-09-24 13:30:00,84.16,84.2,84.12,84.15,96700.0,48.8621,48.8853,48.8389,48.8563,96700.0
2014-09-24 13:35:00,84.15,84.31,84.15,84.28,58900.0,48.8563,48.9492,48.8563,48.9318,58900.0
2014-09-24 13:40:00,84.28,84.44,84.28,84.44,36600.0,48.9318,49.0247,48.9318,49.0247,36600.0
2014-09-24 13:45:00,84.44,84.45,84.37,84.41,36800.0,49.0247,49.0305,48.984,49.0072,36800.0
2014-09-24 13:50:00,84.41,84.44,84.38,84.41,36500.0,49.0072,49.0247,48.9898,49.0072,36500.0
2014-09-24 13:55:00,84.39,84.41,84.27,84.27,24200.0,48.9956,49.0072,48.926,48.926,24200.0
2014-09-24 14:00:00,84.28,84.32,84.24,84.25,30500.0,48.9318,48.955,48.9085,48.9143,30500.0
2014-09-24 14:05:00,84.24,84.31,84.23,84.27,33700.0,48.9085,48.9492,48.9027,48.926,33700.0
2014-09-24 14:10:00,84.27,84.37,84.27,84.35,56000.0,48.926,48.984,48.926,48.9724,56000.0
2014-09-24 14:15:00,84.36,84.43,84.35,84.43,37600.0,48.9782,49.0188,48.9724,49.0188,37600.0
2014-09-24 14:20:00,84.43,84.44,84.31,84.31,57600.0,49.0188,49.0247,48.9492,48.9492,57600.0
2014-09-24 14:25:00,84.33,84.42,84.31,84.36,43900.0,48.9608,49.013,48.9492,48.9782,43900.0
2014-09-24 14:30:00,84.36,84.39,84.34,84.36,38400.0,48.9782,48.9956,48.9666,48.9782,38400.0
2014-09-24 14:35:00,84.37,84.37,84.3,84.3,24400.0,48.984,48.984,48.9434,48.9434,24400.0
2014-09-24 14:40:00,84.31,84.37,84.31,84.34,30300.0,48.9492,48.984,48.9492,48.9666,30300.0
2014-09-24 14:45:00,84.35,84.41,84.35,84.39,35100.0,48.9724,49.0072,48.9724,48.9956,35100.0
2014-09-24 14:50:00,84.38,84.42,84.38,84.39,36900.0,48.9898,49.013,48.9898,48.9956,36900.0
2014-09-24 14:55:00,84.39,84.4,84.31,84.35,69200.0,48.9956,49.0014,48.9492,48.9724,69200.0
2014-09-24 15:00:00,84.36,84.45,84.36,84.45,44800.0,48.9782,49.0305,48.9782,49.0305,44800.0
2014-09-24 15:05:00,84.45,84.49,84.37,84.39,108400.0,49.0305,49.0537,48.984,48.9956,108400.0
2014-09-24 15:10:00,84.4,84.41,84.32,84.36,52500.0,49.0014,49.0072,48.955,48.9782,52500.0
2014-09-24 15:15:00,84.37,84.45,84.35,84.45,33300.0,48.984,49.0305,48.9724,49.0305,33300.0
2014-09-24 15:20:00,84.45,84.45,84.34,84.35,78900.0,49.0305,49.0305,48.9666,48.9724,78900.0
2014-09-24 15:25:00,84.35,84.39,84.29,84.3,75000.0,48.9724,48.9956,48.9376,48.9434,75000.0
2014-09-24 15:30:00,84.3,84.38,84.29,84.32,71500.0,48.9434,48.9898,48.9376,48.955,71500.0
2014-09-24 15:35:00,84.32,84.4,84.3,84.39,101900.0,48.955,49.0014,48.9434,48.9956,101900.0
2014-09-24 15:40:00,84.39,84.45,84.39,84.45,99200.0,48.9956,49.0305,48.9956,49.0305,99200.0
2014-09-24 15:45:00,84.44,84.46,84.39,84.46,128200.0,49.0247,49.0363,48.9956,49.0363,128200.0
2014-09-24 15:50:00,84.45,84.5,84.39,84.42,180600.0,49.0305,49.0595,48.9956,49.013,180600.0
2014-09-24 15:55:00,84.41,84.49,84.38,84.46,261200.0,49.0072,49.0537,48.9898,49.0363,261200.0
2014-09-25 09:30:00,84.0,84.2,83.85,84.12,125600.0,48.7692,48.8853,48.6821,48.8389,125600.0
2014-09-25 09:35:00,84.15,84.15,83.96,83.97,77500.0,48.8563,48.8563,48.746,48.7518,77500.0
2014-09-25 09:40:00,83.96,83.97,83.82,83.84,67400.0,48.746,48.7518,48.6647,48.6763,67400.0
2014-09-25 09:45:00,83.85,84.01,83.85,83.89,67400.0,48.6821,48.775,48.6821,48.7053,67400.0
2014-09-25 09:50:00,83.88,83.99,83.82,83.92,56600.0,48.6995,48.7634,48.6647,48.7227,56600.0
2014-09-25 09:55:00,83.94,83.94,83.79,83.84,50400.0,48.7344,48.7344,48.6473,48.6763,50400.0
2014-09-25 10:00:00,83.83,83.92,83.75,83.9,80000.0,48.6705,48.7227,48.624,48.7111,80000.0
2014-09-25 10:05:00,83.89,83.97,83.87,83.92,46900.0,48.7053,48.7518,48.6937,48.7227,46900.0
2014-09-25 10:10:00,83.93,84.01,83.89,83.95,105800.0,48.7286,48.775,48.7053,48.7402,105800.0
2014-09-25 10:15:00,83.95,83.96,83.86,83.93,53300.0,48.7402,48.746,48.6879,48.7286,53300.0
2014-09-25 10:20:00,83.92,83.95,83.87,83.95,72500.0,48.7227,48.7402,48.6937,48.7402,72500.0
2014-09-25 10:25:00,83.95,83.99,83.9,83.91,57400.0,48.7402,48.7634,48.7111,48.7169,57400.0
2014-09-25 10:30:00,83.92,84.01,83.88,84.0,79000.0,48.7227,48.775,48.6995,48.7692,79000.0
2014-09-25 10:35:00,84.01,84.06,83.91,83.94,37200.0,48.775,48.804,48.7169,48.7344,37200.0
2014-09-25 10:40:00,83.94,83.95,83.88,83.9,58300.0,48.7344,48.7402,48.6995,48.7111,58300.0
2014-09-25 10:45:00,83.88,83.94,83.8,83.85,76200.0,48.6995,48.7344,48.6531,48.6821,76200.0
2014-09-25 10:50:00,83.84,83.91,83.83,83.88,30700.0,48.6763,48.7169,48.6705,48.6995,30700.0
2014-09-25 10:55:00,83.87,83.99,83.84,83.96,47700.0,48.6937,48.7634,48.6763,48.746,47700.0
2014-09-25 11:00:00,83.96,84.0,83.91,84.0,79400.0,48.746,48.7692,48.7169,48.7692,79400.0
2014-09-25 11:05:00,84.0,84.04,83.92,84.04,51400.0,48.7692,48.7924,48.7227,48.7924,51400.0
2014-09-25 11:10:00,84.04,84.04,83.88,83.89,48800.0,48.7924,48.7924,48.6995,48.7053,48800.0
2014-09-25 11:15:00,83.89,83.94,83.89,83.92,50100.0,48.7053,48.7344,48.7053,48.7227,50100.0
2014-09-25 11:20:00,83.92,83.98,83.88,83.98,37000.0,48.7227,48.7576,48.6995,48.7576,37000.0
2014-09-25 11:25:00,83.97,84.01,83.95,84.0,51400.0,48.7518,48.775,48.7402,48.7692,51400.0
2014-09-25 11:30:00,84.01,84.03,83.91,83.94,35200.0,48.775,48.7866,48.7169,48.7344,35200.0
2014-09-25 11:35:00,83.94,84.0,83.94,83.95,44800.0,48.7344,48.7692,48.7344,48.7402,44800.0
2014-09-25 11:40:00,83.95,83.96,83.88,83.91,62600.0,48.7402,48.746,48.6995,48.7169,62600.0
2014-09-25 11:45:00,83.91,83.93,83.86,83.86,45500.0,48.7169,48.7286,48.6879,48.6879,45500.0
2014-09-25 11:50:00,83.87,83.9,83.83,83.89,63300.0,48.6937,48.7111,48.6705,48.7053,63300.0
2014-09-25 11:55:00,83.9,83.92,83.87,83.89,21000.0,48.7111,48.7227,48.6937,48.7053,21000.0
2014-09-25 12:00:00,83.9,83.95,83.88,83.95,31100.0,48.7111,48.7402,48.6995,48.7402,31100.0
2014-09-25 12:05:00,83.94,83.97,83.9,83.92,29000.0,48.7344,48.7518,48.7111,48.7227,29000.0
2014-09-25 12:10:00,83.92,83.92,83.89,83.91,17300.0,48.7227,48.7227,48.7053,48.7169,17300.0
2014-09-25 12:15:00,83.9,83.94,83.88,83.91,24000.0,48.7111,48.7344,48.6995,48.7169,24000.0
2014-09-25 12:20:00,83.89,83.92,83.86,83.89,67500.0,48.7053,48.7227,48.6879,48.7053,67500.0
2014-09-25 12:25:00,83.89,83.89,83.8,83.8,47300.0,48.7053,48.7053,48.6531,48.6531,47300.0
2014-09-25 12:30:00,83.8,83.84,83.78,83.8,29200.0,48.6531,48.6763,48.6415,48.6531,29200.0
2014-09-25 12:35:00,83.81,83.88,83.8,83.84,21700.0,48.6589,48.6995,48.6531,48.6763,21700.0
2014-09-25 12:40:00,83.84,83.87,83.78,83.79,22100.0,48.6763,48.6937,48.6415,48.6473,22100.0
2014-09-25 12:45:00,83.78,83.82,83.75,83.77,30900.0,48.6415,48.6647,48.624,48.6357,30900.0
2014-09-25 12:50:00,83.77,83.77,83.7,83.75,31200.0,48.6357,48.6357,48.595,48.624,31200.0
2014-09-25 12:55:00,83.75,83.79,83.74,83.79,19300.0,48.624,48.6473,48.6182,48.6473,19300.0
2014-09-25 13:00:00,83.78,83.8,83.57,83.58,157400.0,48.6415,48.6531,48.5195,48.5253,157400.0
2014-09-25 13:05:00,83.57,83.6,83.55,83.59,36100.0,48.5195,48.537,48.5079,48.5312,36100.0
2014-09-25 13:10:00,83.59,83.62,83.58,83.6,26700.0,48.5312,48.5486,48.5253,48.537,26700.0
2014-09-25 13:15:00,83.61,83.66,83.59,83.65,36100.0,48.5428,48.5718,48.5312,48.566,36100.0
2014-09-25 13:20:00,83.66,83.67,83.62,83.62,29400.0,48.5718,48.5776,48.5486,48.5486,29400.0
2014-09-25 13:25:00,83.63,83.72,83.63,83.7,23800.0,48.5544,48.6066,48.5544,48.595,23800.0
2014-09-25 13:30:00,83.71,83.74,83.7,83.73,59000.0,48.6008,48.6182,48.595,48.6124,59000.0
2014-09-25 13:35:00,83.73,83.77,83.72,83.75,22000.0,48.6124,48.6357,48.6066,48.624,22000.0
2014-09-25 13:40:00,83.75,83.79,83.73,83.77,23300.0,48.624,48.6473,48.6124,48.6357,23300.0
2014-09-25 13:45:00,83.77,83.77,83.72,83.73,52700.0,48.6357,48.6357,48.6066,48.6124,52700.0
2014-09-25 13:50:00,83.74,83.75,83.67,83.68,59800.0,48.6182,48.624,48.5776,48.5834,59800.0
2014-09-25 13:55:00,83.68,83.73,83.65,83.69,16100.0,48.5834,48.6124,48.566,48.5892,16100.0
2014-09-25 14:00:00,83.69,83.74,83.65,83.74,31200.0,48.5892,48.6182,48.566,48.6182,31200.0
2014-09-25 14:05:00,83.74,83.84,83.73,83.8,35200.0,48.6182,48.6763,48.6124,48.6531,35200.0
2014-09-25 14:10:00,83.79,83.81,83.76,83.8,25600.0,48.6473,48.6589,48.6299,48.6531,25600.0
2014-09-25 14:15:00,83.8,83.82,83.76,83.82,20700.0,48.6531,48.6647,48.6299,48.6647,20700.0
2014-09-25 14:20:00,83.81,83.87,83.81,83.82,17800.0,48.6589,48.6937,48.6589,48.6647,17800.0
2014-09-25 14:25:00,83.81,83.82,83.78,83.78,15400.0,48.6589,48.6647,48.6415,48.6415,15400.0
2014-09-25 14:30:00,83.79,83.82,83.77,83.82,32200.0,48.6473,48.6647,48.6357,48.6647,32200.0
2014-09-25 14:35:00,83.81,83.88,83.81,83.87,25100.0,48.6589,48.6995,48.6589,48.6937,25100.0
2014-09-25 14:40:00,83.87,83.91,83.87,83.89,17700.0,48.6937,48.7169,48.6937,48.7053,17700.0
2014-09-25 14:45:00,83.89,83.99,83.89,83.97,26800.0,48.7053,48.7634,48.7053,48.7518,26800.0
2014-09-25 14:50:00,83.96,83.99,83.94,83.98,31500.0,48.746,48.7634,48.7344,48.7576,31500.0
2014-09-25 14:55:00,83.99,83.99,83.89,83.9,46700.0,48.7634,48.7634,48.7053,48.7111,46700.0
2014-09-25 15:00:00,83.91,83.92,83.82,83.87,44700.0,48.7169,48.7227,48.6647,48.6937,44700.0
2014-09-25 15:05:00,83.87,83.92,83.85,83.92,36700.0,48.6937,48.7227,48.6821,48.7227,36700.0
2014-09-25 15:10:00,83.92,83.92,83.89,83.91,57000.0,48.7227,48.7227,48.7053,48.7169,57000.0
2014-09-25 15:15:00,83.9,83.95,83.9,83.93,73700.0,48.7111,48.7402,48.7111,48.7286,73700.0
2014-09-25 15:20:00,83.92,83.93,83.85,83.86,55900.0,48.7227,48.7286,48.6821,48.6879,55900.0
2014-09-25 15:25:00,83.86,83.89,83.81,83.86,34000.0,48.6879,48.7053,48.6589,48.6879,34000.0
2014-09-25 15:30:00,83.86,83.93,83.84,83.92,59900.0,48.6879,48.7286,48.6763,48.7227,59900.0
2014-09-25 15:35:00,83.93,83.95,83.89,83.95,84700.0,48.7286,48.7402,48.7053,48.7402,84700.0
2014-09-25 15:40:00,83.94,83.99,83.9,83.96,55200.0,48.7344,48.7634,48.7111,48.746,55200.0
2014-09-25 15:45:00,83.95,83.96,83.84,83.91,153400.0,48.7402,48.746,48.6763,48.7169,153400.0
2014-09-25 15:50:00,83.91,83.91,83.82,83.83,131300.0,48.7169,48.7169,48.6647,48.6705,131300.0
2014-09-25 15:55:00,83.83,83.86,83.7,83.71,269800.0,48.6705,48.6879,48.595,48.6008,269800.0
2014-09-26 09:30:00,82.84,83.32,82.64,83.28,168600.0,48.0957,48.3744,47.9796,48.3512,168600.0
2014-09-26 09:35:00,83.29,83.3,82.82,82.86,92000.0,48.357,48.3628,48.0841,48.1073,92000.0
2014-09-26 09:40:00,82.87,82.89,82.69,82.72,88500.0,48.1131,48.1247,48.0086,48.026,88500.0
2014-09-26 09:45:00,82.72,82.83,82.66,82.75,72400.0,48.026,48.0899,47.9912,48.0435,72400.0
2014-09-26 09:50:00,82.74,82.86,82.73,82.76,37700.0,48.0377,48.1073,48.0318,48.0493,37700.0
2014-09-26 09:55:00,82.76,82.81,82.66,82.78,46700.0,48.0493,48.0783,47.9912,48.0609,46700.0
2014-09-26 10:00:00,82.79,83.04,82.78,83.0,67400.0,48.0667,48.2118,48.0609,48.1886,67400.0
2014-09-26 10:05:00,83.01,83.05,82.98,82.99,50600.0,48.1944,48.2176,48.177,48.1828,50600.0
2014-09-26 10:10:00,82.98,82.98,82.92,82.92,61200.0,48.177,48.177,48.1422,48.1422,61200.0
2014-09-26 10:15:00,82.93,82.97,82.88,82.95,86000.0,48.148,48.1712,48.1189,48.1596,86000.0
2014-09-26 10:20:00,82.96,82.99,82.94,82.97,50800.0,48.1654,48.1828,48.1538,48.1712,50800.0
2014-09-26 10:25:00,82.96,83.05,82.92,82.93,57900.0,48.1654,48.2176,48.1422,48.148,57900.0
2014-09-26 10:30:00,82.94,82.95,82.76,82.94,135300.0,48.1538,48.1596,48.0493,48.1538,135300.0
2014-09-26 10:35:00,82.92,82.96,82.79,82.79,53700.0,48.1422,48.1654,48.0667,48.0667,53700.0
2014-09-26 10:40:00,82.78,82.82,82.72,82.77,54400.0,48.0609,48.0841,48.026,48.0551,54400.0
2014-09-26 10:45:00,82.78,82.81,82.71,82.71,138200.0,48.0609,48.0783,48.0202,48.0202,138200.0
2014-09-26 10:50:00,82.72,82.73,82.64,82.65,114500.0,48.026,48.0318,47.9796,47.9854,114500.0
2014-09-26 10:55:00,82.65,82.75,82.64,82.75,57300.0,47.9854,48.0435,47.9796,48.0435,57300.0
2014-09-26 11:00:00,82.75,82.8,82.73,82.77,40400.0,48.0435,48.0725,48.0318,48.0551,40400.0
2014-09-26 11:05:00,82.77,82.83,82.74,82.82,40400.0,48.0551,48.0899,48.0377,48.0841,40400.0
2014-09-26 11:10:00,82.82,82.83,82.73,82.76,41200.0,48.0841,48.0899,48.0318,48.0493,41200.0
2014-09-26 11:15:00,82.76,82.78,82.76,82.77,38600.0,48.0493,48.0609,48.0493,48.0551,38600.0
2014-09-26 11:20:00,82.78,82.79,82.69,82.71,78000.0,48.0609,48.0667,48.0086,48.0202,78000.0
2014-09-26 11:25:00,82.71,82.73,82.67,82.69,38400.0,48.0202,48.0318,47.997,48.0086,38400.0
2014-09-26 11:30:00,82.69,82.71,82.61,82.62,100100.0,48.0086,48.0202,47.9622,47.968,100100.0
2014-09-26 11:35:00,82.62,82.65,82.59,82.61,46200.0,47.968,47.9854,47.9506,47.9622,46200.0
2014-09-26 11:40:00,82.61,82.64,82.59,82.64,21700.0,47.9622,47.9796,47.9506,47.9796,21700.0
2014-09-26 11:45:00,82.63,82.63,82.58,82.6,44100.0,47.9738,47.9738,47.9448,47.9564,44100.0
2014-09-26 11:50:00,82.61,82.63,82.58,82.59,32100.0,47.9622,47.9738,47.9448,47.9506,32100.0
2014-09-26 11:55:00,82.59,82.64,82.58,82.64,33900.0,47.9506,47.9796,47.9448,47.9796,33900.0
2014-09-26 12:00:00,82.64,82.66,82.63,82.64,21000.0,47.9796,47.9912,47.9738,47.9796,21000.0
2014-09-26 12:05:00,82.64,82.65,82.63,82.64,13100.0,47.9796,47.9854,47.9738,47.9796,13100.0
2014-09-26 12:10:00,82.63,82.69,82.63,82.67,62600.0,47.9738,48.0086,47.9738,47.997,62600.0
2014-09-26 12:15:00,82.67,82.67,82.62,82.66,33100.0,47.997,47.997,47.968,47.9912,33100.0
2014-09-26 12:20:00,82.67,82.71,82.66,82.7,33100.0,47.997,48.0202,47.9912,48.0144,33100.0
2014-09-26 12:25:00,82.71,82.8,82.7,82.8,36100.0,48.0202,48.0725,48.0144,48.0725,36100.0
2014-09-26 12:30:00,82.81,82.87,82.81,82.84,41300.0,48.0783,48.1131,48.0783,48.0957,41300.0
2014-09-26 12:35:00,82.83,82.84,82.8,82.84,33200.0,48.0899,48.0957,48.0725,48.0957,33200.0
2014-09-26 12:40:00,82.84,82.89,82.82,82.89,66800.0,48.0957,48.1247,48.0841,48.1247,66800.0
2014-09-26 12:45:00,82.89,82.96,82.88,82.96,30100.0,48.1247,48.1654,48.1189,48.1654,30100.0
2014-09-26 12:50:00,82.95,82.97,82.94,82.97,29600.0,48.1596,48.1712,48.1538,48.1712,29600.0
2014-09-26 12:55:00,82.96,82.97,82.86,82.86,25100.0,48.1654,48.1712,48.1073,48.1073,25100.0
2014-09-26 13:00:00,82.86,82.87,82.86,82.86,9500.0,48.1073,48.1131,48.1073,48.1073,9500.0
2014-09-26 13:05:00,82.86,82.9,82.85,82.88,44000.0,48.1073,48.1305,48.1015,48.1189,44000.0
2014-09-26 13:10:00,82.88,82.96,82.88,82.94,45500.0,48.1189,48.1654,48.1189,48.1538,45500.0
2014-09-26 13:15:00,82.94,83.0,82.94,82.98,30200.0,48.1538,48.1886,48.1538,48.177,30200.0
2014-09-26 13:20:00,82.98,83.03,82.97,83.02,35800.0,48.177,48.206,48.1712,48.2002,35800.0
2014-09-26 13:25:00,83.02,83.03,83.0,83.02,21500.0,48.2002,48.206,48.1886,48.2002,21500.0
2014-09-26 13:30:00,83.03,83.05,83.02,83.04,13400.0,48.206,48.2176,48.2002,48.2118,13400.0
2014-09-26 13:35:00,83.04,83.04,83.02,83.02,14400.0,48.2118,48.2118,48.2002,48.2002,14400.0
2014-09-26 13:40:00,83.02,83.03,82.95,82.96,32600.0,48.2002,48.206,48.1596,48.1654,32600.0
2014-09-26 13:45:00,82.95,83.0,82.94,83.0,40100.0,48.1596,48.1886,48.1538,48.1886,40100.0
2014-09-26 13:50:00,83.0,83.01,82.98,82.98,22900.0,48.1886,48.1944,48.177,48.177,22900.0
2014-09-26 13:55:00,82.98,83.0,82.96,82.98,45000.0,48.177,48.1886,48.1654,48.177,45000.0
2014-09-26 14:00:00,82.99,83.13,82.98,83.13,25200.0,48.1828,48.2641,48.177,48.2641,25200.0
2014-09-26 14:05:00,83.14,83.2,83.09,83.18,49800.0,48.2699,48.3047,48.2409,48.2931,49800.0
2014-09-26 14:10:00,83.19,83.23,83.16,83.16,66300.0,48.2989,48.3221,48.2815,48.2815,66300.0
2014-09-26 14:15:00,83.16,83.18,83.12,83.17,92700.0,48.2815,48.2931,48.2583,48.2873,92700.0
2014-09-26 14:20:00,83.17,83.22,83.17,83.2,46500.0,48.2873,48.3163,48.2873,48.3047,46500.0
2014-09-26 14:25:00,83.19,83.2,83.16,83.17,28400.0,48.2989,48.3047,48.2815,48.2873,28400.0
2014-09-26 14:30:00,83.17,83.23,83.15,83.21,41900.0,48.2873,48.3221,48.2757,48.3105,41900.0
2014-09-26 14:35:00,83.22,83.33,83.21,83.33,38200.0,48.3163,48.3802,48.3105,48.3802,38200.0
2014-09-26 14:40:00,83.33,83.34,83.28,83.29,40200.0,48.3802,48.386,48.3512,48.357,40200.0
2014-09-26 14:45:00,83.29,83.29,83.25,83.27,50600.0,48.357,48.357,48.3338,48.3454,50600.0
2014-09-26 14:50:00,83.28,83.28,83.25,83.25,32400.0,48.3512,48.3512,48.3338,48.3338,32400.0
2014-09-26 14:55:00,83.25,83.26,83.11,83.16,46800.0,48.3338,48.3396,48.2525,48.2815,46800.0
2014-09-26 15:00:00,83.16,83.2,83.13,83.13,45200.0,48.2815,48.3047,48.2641,48.2641,45200.0
2014-09-26 15:05:00,83.14,83.25,83.13,83.25,47800.0,48.2699,48.3338,48.2641,48.3338,47800.0
2014-09-26 15:10:00,83.25,83.25,83.21,83.22,51800.0,48.3338,48.3338,48.3105,48.3163,51800.0
2014-09-26 15:15:00,83.23,83.25,83.16,83.17,49000.0,48.3221,48.3338,48.2815,48.2873,49000.0
2014-09-26 15:20:00,83.16,83.2,83.12,83.15,75100.0,48.2815,48.3047,48.2583,48.2757,75100.0
2014-09-26 15:25:00,83.15,83.15,83.11,83.14,60700.0,48.2757,48.2757,48.2525,48.2699,60700.0
2014-09-26 15:30:00,83.13,83.16,83.11,83.13,80200.0,48.2641,48.2815,48.2525,48.2641,80200.0
2014-09-26 15:35:00,83.13,83.18,83.13,83.17,84900.0,48.2641,48.2931,48.2641,48.2873,84900.0
2014-09-26 15:40:00,83.17,83.21,83.16,83.16,102400.0,48.2873,48.3105,48.2815,48.2815,102400.0
2014-09-26 15:45:00,83.17,83.17,83.06,83.13,115600.0,48.2873,48.2873,48.2234,48.2641,115600.0
2014-09-26 15:50:00,83.14,83.22,83.12,83.21,141400.0,48.2699,48.3163,48.2583,48.3105,141400.0
2014-09-26 15:55:00,83.2,83.26,83.18,83.21,241100.0,48.3047,48.3396,48.2931,48.3105,241100.0
2014-09-29 09:30:00,82.61,82.93,82.55,82.86,100200.0,47.9622,48.148,47.9273,48.1073,100200.0
2014-09-29 09:35:00,82.86,82.93,82.82,82.9,24900.0,48.1073,48.148,48.0841,48.1305,24900.0
2014-09-29 09:40:00,82.86,82.95,82.81,82.87,31700.0,48.1073,48.1596,48.0783,48.1131,31700.0
2014-09-29 09:45:00,82.88,82.9,82.82,82.86,30000.0,48.1189,48.1305,48.0841,48.1073,30000.0
2014-09-29 09:50:00,82.86,82.86,82.75,82.79,34200.0,48.1073,48.1073,48.0435,48.0667,34200.0
2014-09-29 09:55:00,82.8,82.8,82.69,82.73,76100.0,48.0725,48.0725,48.0086,48.0318,76100.0
2014-09-29 10:00:00,82.73,82.84,82.71,82.83,122600.0,48.0318,48.0957,48.0202,48.0899,122600.0
2014-09-29 10:05:00,82.8,82.85,82.69,82.7,24500.0,48.0725,48.1015,48.0086,48.0144,24500.0
2014-09-29 10:10:00,82.7,82.73,82.67,82.68,13100.0,48.0144,48.0318,47.997,48.0028,13100.0
2014-09-29 10:15:00,82.67,82.73,82.65,82.72,26800.0,47.997,48.0318,47.9854,48.026,26800.0
2014-09-29 10:20:00,82.74,82.78,82.7,82.77,25900.0,48.0377,48.0609,48.0144,48.0551,25900.0
2014-09-29 10:25:00,82.77,82.77,82.7,82.72,13900.0,48.0551,48.0551,48.0144,48.026,13900.0
2014-09-29 10:30:00,82.72,82.79,82.7,82.78,25400.0,48.026,48.0667,48.0144,48.0609,25400.0
2014-09-29 10:35:00,82.79,82.81,82.77,82.8,19500.0,48.0667,48.0783,48.0551,48.0725,19500.0
2014-09-29 10:40:00,82.8,82.84,82.75,82.75,27500.0,48.0725,48.0957,48.0435,48.0435,27500.0
2014-09-29 10:45:00,82.76,82.78,82.7,82.74,27300.0,48.0493,48.0609,48.0144,48.0377,27300.0
2014-09-29 10:50:00,82.75,82.76,82.68,82.7,46300.0,48.0435,48.0493,48.0028,48.0144,46300.0
2014-09-29 10:55:00,82.7,82.74,82.64,82.64,131900.0,48.0144,48.0377,47.9796,47.9796,131900.0
2014-09-29 11:00:00,82.64,82.66,82.56,82.66,39800.0,47.9796,47.9912,47.9331,47.9912,39800.0
2014-09-29 11:05:00,82.67,82.76,82.66,82.71,46100.0,47.997,48.0493,47.9912,48.0202,46100.0
2014-09-29 11:10:00,82.71,82.75,82.68,82.7,107900.0,48.0202,48.0435,48.0028,48.0144,107900.0
2014-09-29 11:15:00,82.69,82.76,82.67,82.76,28600.0,48.0086,48.0493,47.997,48.0493,28600.0
2014-09-29 11:20:00,82.75,82.78,82.69,82.73,108500.0,48.0435,48.0609,48.0086,48.0318,108500.0
2014-09-29 11:25:00,82.73,82.74,82.69,82.7,36500.0,48.0318,48.0377,48.0086,48.0144,36500.0
2014-09-29 11:30:00,82.7,82.7,82.65,82.7,27600.0,48.0144,48.0144,47.9854,48.0144,27600.0
2014-09-29 11:35:00,82.69,82.72,82.68,82.69,31700.0,48.0086,48.026,48.0028,48.0086,31700.0
2014-09-29 11:40:00,82.69,82.73,82.68,82.71,27100.0,48.0086,48.0318,48.0028,48.0202,27100.0
2014-09-29 11:45:00,82.72,82.73,82.69,82.7,32800.0,48.026,48.0318,48.0086,48.0144,32800.0
2014-09-29 11:50:00,82.72,82.73,82.69,82.7,32600.0,48.026,48.0318,48.0086,48.0144,32600.0
2014-09-29 11:55:00,82.7,82.72,82.68,82.7,52300.0,48.0144,48.026,48.0028,48.0144,52300.0
2014-09-29 12:00:00,82.7,82.72,82.69,82.7,32800.0,48.0144,48.026,48.0086,48.0144,32800.0
2014-09-29 12:05:00,82.7,82.73,82.69,82.73,36200.0,48.0144,48.0318,48.0086,48.0318,36200.0
2014-09-29 12:10:00,82.72,82.73,82.66,82.67,33100.0,48.026,48.0318,47.9912,47.997,33100.0
2014-09-29 12:15:00,82.67,82.69,82.66,82.67,12100.0,47.997,48.0086,47.9912,47.997,12100.0
2014-09-29 12:20:00,82.67,82.73,82.66,82.72,50000.0,47.997,48.0318,47.9912,48.026,50000.0
2014-09-29 12:25:00,82.72,82.72,82.69,82.72,16100.0,48.026,48.026,48.0086,48.026,16100.0
2014-09-29 12:30:00,82.71,82.72,82.65,82.66,25800.0,48.0202,48.026,47.9854,47.9912,25800.0
2014-09-29 12:35:00,82.66,82.67,82.63,82.66,21800.0,47.9912,47.997,47.9738,47.9912,21800.0
2014-09-29 12:40:00,82.66,82.68,82.64,82.67,14600.0,47.9912,48.0028,47.9796,47.997,14600.0
2014-09-29 12:45:00,82.67,82.68,82.62,82.64,18500.0,47.997,48.0028,47.968,47.9796,18500.0
2014-09-29 12:50:00,82.64,82.7,82.64,82.66,15000.0,47.9796,48.0144,47.9796,47.9912,15000.0
2014-09-29 12:55:00,82.67,82.71,82.66,82.69,22700.0,47.997,48.0202,47.9912,48.0086,22700.0
2014-09-29 13:00:00,82.69,82.7,82.67,82.69,14000.0,48.0086,48.0144,47.997,48.0086,14000.0
2014-09-29 13:05:00,82.69,82.71,82.67,82.69,59900.0,48.0086,48.0202,47.997,48.0086,59900.0
2014-09-29 13:10:00,82.69,82.7,82.66,82.66,15600.0,48.0086,48.0144,47.9912,47.9912,15600.0
2014-09-29 13:15:00,82.66,82.74,82.66,82.67,38600.0,47.9912,48.0377,47.9912,47.997,38600.0
2014-09-29 13:20:00,82.67,82.71,82.67,82.7,15600.0,47.997,48.0202,47.997,48.0144,15600.0
2014-09-29 13:25:00,82.69,82.71,82.69,82.7,13400.0,48.0086,48.0202,48.0086,48.0144,13400.0
2014-09-29 13:30:00,82.71,82.74,82.7,82.73,29200.0,48.0202,48.0377,48.0144,48.0318,29200.0
2014-09-29 13:35:00,82.73,82.75,82.72,82.73,39500.0,48.0318,48.0435,48.026,48.0318,39500.0
2014-09-29 13:40:00,82.72,82.73,82.67,82.69,68500.0,48.026,48.0318,47.997,48.0086,68500.0
2014-09-29 13:45:00,82.69,82.71,82.67,82.69,37500.0,48.0086,48.0202,47.997,48.0086,37500.0
2014-09-29 13:50:00,82.69,82.73,82.69,82.71,30600.0,48.0086,48.0318,48.0086,48.0202,30600.0
2014-09-29 13:55:00,82.71,82.71,82.67,82.68,30200.0,48.0202,48.0202,47.997,48.0028,30200.0
2014-09-29 14:00:00,82.69,82.71,82.68,82.69,29100.0,48.0086,48.0202,48.0028,48.0086,29100.0
2014-09-29 14:05:00,82.69,82.7,82.64,82.66,30700.0,48.0086,48.0144,47.9796,47.9912,30700.0
2014-09-29 14:10:00,82.65,82.69,82.65,82.68,24800.0,47.9854,48.0086,47.9854,48.0028,24800.0
2014-09-29 14:15:00,82.68,82.68,82.61,82.61,26900.0,48.0028,48.0028,47.9622,47.9622,26900.0
2014-09-29 14:20:00,82.62,82.63,82.59,82.6,30700.0,47.968,47.9738,47.9506,47.9564,30700.0
2014-09-29 14:25:00,82.61,82.65,82.61,82.63,24600.0,47.9622,47.9854,47.9622,47.9738,24600.0
2014-09-29 14:30:00,82.63,82.7,82.62,82.69,33100.0,47.9738,48.0144,47.968,48.0086,33100.0
2014-09-29 14:35:00,82.69,82.7,82.67,82.7,19500.0,48.0086,48.0144,47.997,48.0144,19500.0
2014-09-29 14:40:00,82.69,82.7,82.65,82.65,22200.0,48.0086,48.0144,47.9854,47.9854,22200.0
2014-09-29 14:45:00,82.65,82.7,82.65,82.69,23300.0,47.9854,48.0144,47.9854,48.0086,23300.0
2014-09-29 14:50:00,82.69,82.7,82.63,82.63,54200.0,48.0086,48.0144,47.9738,47.9738,54200.0
2014-09-29 14:55:00,82.63,82.71,82.63,82.7,73500.0,47.9738,48.0202,47.9738,48.0144,73500.0
2014-09-29 15:00:00,82.7,82.71,82.67,82.7,46200.0,48.0144,48.0202,47.997,48.0144,46200.0
2014-09-29 15:05:00,82.7,82.71,82.69,82.69,45100.0,48.0144,48.0202,48.0086,48.0086,45100.0
2014-09-29 15:10:00,82.69,82.71,82.68,82.7,100000.0,48.0086,48.0202,48.0028,48.0144,100000.0
2014-09-29 15:15:00,82.69,82.71,82.68,82.69,95000.0,48.0086,48.0202,48.0028,48.0086,95000.0
2014-09-29 15:20:00,82.68,82.71,82.66,82.69,116700.0,48.0028,48.0202,47.9912,48.0086,116700.0
2014-09-29 15:25:00,82.7,82.74,82.67,82.7,178200.0,48.0144,48.0377,47.997,48.0144,178200.0
2014-09-29 15:30:00,82.7,82.76,82.65,82.75,87900.0,48.0144,48.0493,47.9854,48.0435,87900.0
2014-09-29 15:35:00,82.76,82.77,82.68,82.71,92500.0,48.0493,48.0551,48.0028,48.0202,92500.0
2014-09-29 15:40:00,82.7,82.7,82.64,82.68,149300.0,48.0144,48.0144,47.9796,48.0028,149300.0
2014-09-29 15:45:00,82.69,82.73,82.66,82.69,118300.0,48.0086,48.0318,47.9912,48.0086,118300.0
2014-09-29 15:50:00,82.68,82.74,82.63,82.66,159600.0,48.0028,48.0377,47.9738,47.9912,159600.0
2014-09-29 15:55:00,82.65,82.7,82.64,82.67,236900.0,47.9854,48.0144,47.9796,47.997,236900.0
2014-09-30 09:30:00,82.89,82.89,82.6,82.61,165000.0,48.1247,48.1247,47.9564,47.9622,165000.0
2014-09-30 09:35:00,82.62,82.62,82.29,82.3,142900.0,47.968,47.968,47.7764,47.7822,142900.0
2014-09-30 09:40:00,82.31,82.42,82.28,82.37,83800.0,47.788,47.8519,47.7706,47.8228,83800.0
2014-09-30 09:45:00,82.36,82.44,82.33,82.4,62500.0,47.817,47.8635,47.7996,47.8403,62500.0
2014-09-30 09:50:00,82.4,82.41,82.33,82.38,85600.0,47.8403,47.8461,47.7996,47.8286,85600.0
2014-09-30 09:55:00,82.37,82.4,82.3,82.39,53800.0,47.8228,47.8403,47.7822,47.8345,53800.0
2014-09-30 10:00:00,82.39,82.4,82.29,82.3,67200.0,47.8345,47.8403,47.7764,47.7822,67200.0
2014-09-30 10:05:00,82.3,82.39,82.28,82.31,94200.0,47.7822,47.8345,47.7706,47.788,94200.0
2014-09-30 10:10:00,82.31,82.41,82.31,82.39,44200.0,47.788,47.8461,47.788,47.8345,44200.0
2014-09-30 10:15:00,82.38,82.47,82.33,82.47,119700.0,47.8286,47.8809,47.7996,47.8809,119700.0
2014-09-30 10:20:00,82.48,82.57,82.41,82.42,71300.0,47.8867,47.939,47.8461,47.8519,71300.0
2014-09-30 10:25:00,82.42,82.44,82.32,82.33,42100.0,47.8519,47.8635,47.7938,47.7996,42100.0
2014-09-30 10:30:00,82.32,82.37,82.31,82.33,34700.0,47.7938,47.8228,47.788,47.7996,34700.0
2014-09-30 10:35:00,82.33,82.45,82.3,82.41,48000.0,47.7996,47.8693,47.7822,47.8461,48000.0
2014-09-30 10:40:00,82.4,82.43,82.37,82.42,61400.0,47.8403,47.8577,47.8228,47.8519,61400.0
2014-09-30 10:45:00,82.4,82.5,82.38,82.5,38500.0,47.8403,47.8983,47.8286,47.8983,38500.0
2014-09-30 10:50:00,82.5,82.53,82.47,82.52,28900.0,47.8983,47.9157,47.8809,47.9099,28900.0
2014-09-30 10:55:00,82.52,82.54,82.49,82.5,85700.0,47.9099,47.9215,47.8925,47.8983,85700.0
2014-09-30 11:00:00,82.49,82.5,82.45,82.47,42900.0,47.8925,47.8983,47.8693,47.8809,42900.0
2014-09-30 11:05:00,82.47,82.62,82.46,82.62,48300.0,47.8809,47.968,47.8751,47.968,48300.0
2014-09-30 11:10:00,82.61,82.64,82.59,82.61,38100.0,47.9622,47.9796,47.9506,47.9622,38100.0
2014-09-30 11:15:00,82.61,82.63,82.59,82.61,31200.0,47.9622,47.9738,47.9506,47.9622,31200.0
2014-09-30 11:20:00,82.59,82.67,82.59,82.67,30200.0,47.9506,47.997,47.9506,47.997,30200.0
2014-09-30 11:25:00,82.66,82.69,82.61,82.68,61800.0,47.9912,48.0086,47.9622,48.0028,61800.0
2014-09-30 11:30:00,82.68,82.74,82.67,82.68,140200.0,48.0028,48.0377,47.997,48.0028,140200.0
2014-09-30 11:35:00,82.67,82.71,82.64,82.66,24400.0,47.997,48.0202,47.9796,47.9912,24400.0
2014-09-30 11:40:00,82.66,82.72,82.64,82.66,35000.0,47.9912,48.026,47.9796,47.9912,35000.0
2014-09-30 11:45:00,82.66,82.68,82.6,82.61,34000.0,47.9912,48.0028,47.9564,47.9622,34000.0
2014-09-30 11:50:00,82.62,82.62,82.59,82.6,31800.0,47.968,47.968,47.9506,47.9564,31800.0
2014-09-30 11:55:00,82.59,82.62,82.59,82.6,16800.0,47.9506,47.968,47.9506,47.9564,16800.0
2014-09-30 12:00:00,82.61,82.63,82.58,82.6,47800.0,47.9622,47.9738,47.9448,47.9564,47800.0
2014-09-30 12:05:00,82.6,82.64,82.58,82.58,25800.0,47.9564,47.9796,47.9448,47.9448,25800.0
2014-09-30 12:10:00,82.58,82.68,82.57,82.63,49200.0,47.9448,48.0028,47.939,47.9738,49200.0
2014-09-30 12:15:00,82.64,82.66,82.61,82.65,25200.0,47.9796,47.9912,47.9622,47.9854,25200.0
2014-09-30 12:20:00,82.65,82.66,82.58,82.58,17200.0,47.9854,47.9912,47.9448,47.9448,17200.0
2014-09-30 12:25:00,82.57,82.61,82.54,82.57,14700.0,47.939,47.9622,47.9215,47.939,14700.0
2014-09-30 12:30:00,82.58,82.64,82.54,82.6,91800.0,47.9448,47.9796,47.9215,47.9564,91800.0
2014-09-30 12:35:00,82.6,82.61,82.58,82.58,99200.0,47.9564,47.9622,47.9448,47.9448,99200.0
2014-09-30 12:40:00,82.58,82.64,82.57,82.63,98400.0,47.9448,47.9796,47.939,47.9738,98400.0
2014-09-30 12:45:00,82.63,82.72,82.63,82.7,27700.0,47.9738,48.026,47.9738,48.0144,27700.0
2014-09-30 12:50:00,82.71,82.76,82.7,82.76,35000.0,48.0202,48.0493,48.0144,48.0493,35000.0
2014-09-30 12:55:00,82.75,82.77,82.74,82.76,463100.0,48.0435,48.0551,48.0377,48.0493,463100.0
2014-09-30 13:00:00,82.75,82.85,82.74,82.84,29500.0,48.0435,48.1015,48.0377,48.0957,29500.0
2014-09-30 13:05:00,82.86,82.92,82.84,82.9,22500.0,48.1073,48.1422,48.0957,48.1305,22500.0
2014-09-30 13:10:00,82.9,82.92,82.88,82.89,31600.0,48.1305,48.1422,48.1189,48.1247,31600.0
2014-09-30 13:15:00,82.89,82.92,82.86,82.87,17500.0,48.1247,48.1422,48.1073,48.1131,17500.0
2014-09-30 13:20:00,82.87,82.87,82.82,82.86,19700.0,48.1131,48.1131,48.0841,48.1073,19700.0
2014-09-30 13:25:00,82.86,82.9,82.84,82.87,41000.0,48.1073,48.1305,48.0957,48.1131,41000.0
2014-09-30 13:30:00,82.87,82.89,82.83,82.86,44400.0,48.1131,48.1247,48.0899,48.1073,44400.0
2014-09-30 13:35:00,82.85,82.93,82.84,82.93,388700.0,48.1015,48.148,48.0957,48.148,388700.0
2014-09-30 13:40:00,82.92,82.92,82.85,82.86,43200.0,48.1422,48.1422,48.1015,48.1073,43200.0
2014-09-30 13:45:00,82.86,82.9,82.82,82.85,68800.0,48.1073,48.1305,48.0841,48.1015,68800.0
2014-09-30 13:50:00,82.85,82.92,82.85,82.92,34400.0,48.1015,48.1422,48.1015,48.1422,34400.0
2014-09-30 13:55:00,82.91,82.95,82.91,82.94,18000.0,48.1364,48.1596,48.1364,48.1538,18000.0
2014-09-30 14:00:00,82.95,82.96,82.9,82.96,24900.0,48.1596,48.1654,48.1305,48.1654,24900.0
2014-09-30 14:05:00,82.96,83.03,82.96,83.02,33200.0,48.1654,48.206,48.1654,48.2002,33200.0
2014-09-30 14:10:00,83.03,83.06,82.99,83.04,316100.0,48.206,48.2234,48.1828,48.2118,316100.0
2014-09-30 14:15:00,83.04,83.17,83.0,83.17,586800.0,48.2118,48.2873,48.1886,48.2873,586800.0
2014-09-30 14:20:00,83.17,83.17,83.08,83.13,38200.0,48.2873,48.2873,48.2351,48.2641,38200.0
2014-09-30 14:25:00,83.13,83.18,83.12,83.18,41100.0,48.2641,48.2931,48.2583,48.2931,41100.0
2014-09-30 14:30:00,83.17,83.19,83.14,83.17,32600.0,48.2873,48.2989,48.2699,48.2873,32600.0
2014-09-30 14:35:00,83.16,83.19,83.12,83.19,20500.0,48.2815,48.2989,48.2583,48.2989,20500.0
2014-09-30 14:40:00,83.18,83.21,83.15,83.2,22400.0,48.2931,48.3105,48.2757,48.3047,22400.0
2014-09-30 14:45:00,83.2,83.26,83.2,83.25,248200.0,48.3047,48.3396,48.3047,48.3338,248200.0
2014-09-30 14:50:00,83.25,83.29,83.24,83.27,30700.0,48.3338,48.357,48.3279,48.3454,30700.0
2014-09-30 14:55:00,83.27,83.33,83.24,83.26,44400.0,48.3454,48.3802,48.3279,48.3396,44400.0
2014-09-30 15:00:00,83.26,83.27,83.07,83.07,133700.0,48.3396,48.3454,48.2292,48.2292,133700.0
2014-09-30 15:05:00,83.07,83.2,83.04,83.2,74500.0,48.2292,48.3047,48.2118,48.3047,74500.0
2014-09-30 15:10:00,83.2,83.2,83.16,83.2,43900.0,48.3047,48.3047,48.2815,48.3047,43900.0
2014-09-30 15:15:00,83.19,83.27,83.19,83.27,42700.0,48.2989,48.3454,48.2989,48.3454,42700.0
2014-09-30 15:20:00,83.27,83.36,83.27,83.32,203900.0,48.3454,48.3976,48.3454,48.3744,203900.0
2014-09-30 15:25:00,83.33,83.34,83.28,83.34,42100.0,48.3802,48.386,48.3512,48.386,42100.0
2014-09-30 15:30:00,83.34,83.38,83.28,83.29,86700.0,48.386,48.4092,48.3512,48.357,86700.0
2014-09-30 15:35:00,83.29,83.41,83.28,83.4,80800.0,48.357,48.4266,48.3512,48.4208,80800.0
2014-09-30 15:40:00,83.4,83.47,83.4,83.44,343400.0,48.4208,48.4615,48.4208,48.4441,343400.0
2014-09-30 15:45:00,83.43,83.44,83.34,83.4,131800.0,48.4383,48.4441,48.386,48.4208,131800.0
2014-09-30 15:50:00,83.39,83.43,83.34,83.37,120800.0,48.415,48.4383,48.386,48.4034,120800.0
2014-09-30 15:55:00,83.36,83.52,83.33,83.5,749600.0,48.3976,48.4905,48.3802,48.4789,749600.0
2014-10-01 09:30:00,83.25,83.39,83.21,83.25,148600.0,48.3338,48.415,48.3105,48.3338,148600.0
2014-10-01 09:35:00,83.27,83.37,83.25,83.29,50100.0,48.3454,48.4034,48.3338,48.357,50100.0
2014-10-01 09:40:00,83.29,83.43,83.24,83.34,36400.0,48.357,48.4383,48.3279,48.386,36400.0
2014-10-01 09:45:00,83.35,83.5,83.31,83.47,92200.0,48.3918,48.4789,48.3686,48.4615,92200.0
2014-10-01 09:50:00,83.46,83.62,83.43,83.59,96500.0,48.4557,48.5486,48.4383,48.5312,96500.0
2014-10-01 09:55:00,83.6,83.71,83.56,83.56,86700.0,48.537,48.6008,48.5137,48.5137,86700.0
2014-10-01 10:00:00,83.55,83.7,83.52,83.57,90200.0,48.5079,48.595,48.4905,48.5195,90200.0
2014-10-01 10:05:00,83.57,83.59,83.46,83.55,76200.0,48.5195,48.5312,48.4557,48.5079,76200.0
2014-10-01 10:10:00,83.55,83.64,83.52,83.6,74600.0,48.5079,48.5602,48.4905,48.537,74600.0
2014-10-01 10:15:00,83.6,83.71,83.6,83.6,123200.0,48.537,48.6008,48.537,48.537,123200.0
2014-10-01 10:20:00,83.61,83.61,83.56,83.56,135300.0,48.5428,48.5428,48.5137,48.5137,135300.0
2014-10-01 10:25:00,83.56,83.6,83.49,83.59,53700.0,48.5137,48.537,48.4731,48.5312,53700.0
2014-10-01 10:30:00,83.59,83.59,83.48,83.54,67700.0,48.5312,48.5312,48.4673,48.5021,67700.0
2014-10-01 10:35:00,83.54,83.59,83.47,83.58,97000.0,48.5021,48.5312,48.4615,48.5253,97000.0
2014-10-01 10:40:00,83.57,83.63,83.55,83.6,60600.0,48.5195,48.5544,48.5079,48.537,60600.0
2014-10-01 10:45:00,83.6,83.66,83.57,83.64,61400.0,48.537,48.5718,48.5195,48.5602,61400.0
2014-10-01 10:50:00,83.63,83.67,83.63,83.67,45900.0,48.5544,48.5776,48.5544,48.5776,45900.0
2014-10-01 10:55:00,83.67,83.8,83.65,83.76,83900.0,48.5776,48.6531,48.566,48.6299,83900.0
2014-10-01 11:00:00,83.76,83.8,83.75,83.8,80400.0,48.6299,48.6531,48.624,48.6531,80400.0
2014-10-01 11:05:00,83.79,83.88,83.79,83.82,115700.0,48.6473,48.6995,48.6473,48.6647,115700.0
2014-10-01 11:10:00,83.83,83.83,83.77,83.81,62800.0,48.6705,48.6705,48.6357,48.6589,62800.0
2014-10-01 11:15:00,83.81,83.81,83.74,83.79,66400.0,48.6589,48.6589,48.6182,48.6473,66400.0
2014-10-01 11:20:00,83.8,83.8,83.76,83.76,51300.0,48.6531,48.6531,48.6299,48.6299,51300.0
2014-10-01 11:25:00,83.77,83.78,83.71,83.73,63300.0,48.6357,48.6415,48.6008,48.6124,63300.0
2014-10-01 11:30:00,83.72,83.72,83.64,83.67,81600.0,48.6066,48.6066,48.5602,48.5776,81600.0
2014-10-01 11:35:00,83.67,83.74,83.66,83.73,33200.0,48.5776,48.6182,48.5718,48.6124,33200.0
2014-10-01 11:40:00,83.73,83.75,83.71,83.75,34000.0,48.6124,48.624,48.6008,48.624,34000.0
2014-10-01 11:45:00,83.74,83.77,83.68,83.72,65300.0,48.6182,48.6357,48.5834,48.6066,65300.0
2014-10-01 11:50:00,83.72,83.78,83.7,83.75,44200.0,48.6066,48.6415,48.595,48.624,44200.0
2014-10-01 11:55:00,83.74,83.77,83.69,83.7,51700.0,48.6182,48.6357,48.5892,48.595,51700.0
2014-10-01 12:00:00,83.69,83.7,83.58,83.59,52000.0,48.5892,48.595,48.5253,48.5312,52000.0
2014-10-01 12:05:00,83.59,83.59,83.5,83.58,30400.0,48.5312,48.5312,48.4789,48.5253,30400.0
2014-10-01 12:10:00,83.57,83.58,83.48,83.51,36100.0,48.5195,48.5253,48.4673,48.4847,36100.0
2014-10-01 12:15:00,83.52,83.58,83.48,83.55,30100.0,48.4905,48.5253,48.4673,48.5079,30100.0
2014-10-01 12:20:00,83.55,83.56,83.51,83.55,32400.0,48.5079,48.5137,48.4847,48.5079,32400.0
2014-10-01 12:25:00,83.55,83.64,83.53,83.63,37600.0,48.5079,48.5602,48.4963,48.5544,37600.0
2014-10-01 12:30:00,83.61,83.62,83.51,83.52,41500.0,48.5428,48.5486,48.4847,48.4905,41500.0
2014-10-01 12:35:00,83.52,83.58,83.52,83.55,38300.0,48.4905,48.5253,48.4905,48.5079,38300.0
2014-10-01 12:40:00,83.54,83.61,83.53,83.61,29300.0,48.5021,48.5428,48.4963,48.5428,29300.0
2014-10-01 12:45:00,83.6,83.61,83.5,83.51,37000.0,48.537,48.5428,48.4789,48.4847,37000.0
2014-10-01 12:50:00,83.51,83.59,83.5,83.59,29700.0,48.4847,48.5312,48.4789,48.5312,29700.0
2014-10-01 12:55:00,83.59,83.6,83.5,83.52,36100.0,48.5312,48.537,48.4789,48.4905,36100.0
2014-10-01 13:00:00,83.52,83.55,83.5,83.52,34900.0,48.4905,48.5079,48.4789,48.4905,34900.0
2014-10-01 13:05:00,83.52,83.53,83.45,83.45,35900.0,48.4905,48.4963,48.4499,48.4499,35900.0
2014-10-01 13:10:00,83.46,83.54,83.46,83.5,27500.0,48.4557,48.5021,48.4557,48.4789,27500.0
2014-10-01 13:15:00,83.49,83.54,83.47,83.47,44100.0,48.4731,48.5021,48.4615,48.4615,44100.0
2014-10-01 13:20:00,83.45,83.54,83.42,83.48,45500.0,48.4499,48.5021,48.4325,48.4673,45500.0
2014-10-01 13:25:00,83.48,83.48,83.42,83.46,61000.0,48.4673,48.4673,48.4325,48.4557,61000.0
2014-10-01 13:30:00,83.47,83.47,83.4,83.42,28100.0,48.4615,48.4615,48.4208,48.4325,28100.0
2014-10-01 13:35:00,83.42,83.44,83.4,83.43,35900.0,48.4325,48.4441,48.4208,48.4383,35900.0
2014-10-01 13:40:00,83.42,83.48,83.4,83.46,26400.0,48.4325,48.4673,48.4208,48.4557,26400.0
2014-10-01 13:45:00,83.45,83.54,83.43,83.47,23100.0,48.4499,48.5021,48.4383,48.4615,23100.0
2014-10-01 13:50:00,83.46,83.54,83.44,83.48,22800.0,48.4557,48.5021,48.4441,48.4673,22800.0
2014-10-01 13:55:00,83.46,83.49,83.41,83.43,42100.0,48.4557,48.4731,48.4266,48.4383,42100.0
2014-10-01 14:00:00,83.44,83.51,83.41,83.48,32200.0,48.4441,48.4847,48.4266,48.4673,32200.0
2014-10-01 14:05:00,83.48,83.57,83.47,83.54,23600.0,48.4673,48.5195,48.4615,48.5021,23600.0
2014-10-01 14:10:00,83.54,83.56,83.51,83.52,19400.0,48.5021,48.5137,48.4847,48.4905,19400.0
2014-10-01 14:15:00,83.52,83.61,83.51,83.6,21900.0,48.4905,48.5428,48.4847,48.537,21900.0
2014-10-01 14:20:00,83.6,83.63,83.55,83.63,39500.0,48.537,48.5544,48.5079,48.5544,39500.0
2014-10-01 14:25:00,83.63,83.64,83.56,83.56,22000.0,48.5544,48.5602,48.5137,48.5137,22000.0
2014-10-01 14:30:00,83.56,83.58,83.47,83.47,17400.0,48.5137,48.5253,48.4615,48.4615,17400.0
2014-10-01 14:35:00,83.47,83.51,83.45,83.5,33600.0,48.4615,48.4847,48.4499,48.4789,33600.0
2014-10-01 14:40:00,83.5,83.5,83.41,83.42,25100.0,48.4789,48.4789,48.4266,48.4325,25100.0
2014-10-01 14:45:00,83.42,83.45,83.4,83.45,31600.0,48.4325,48.4499,48.4208,48.4499,31600.0
2014-10-01 14:50:00,83.46,83.46,83.36,83.38,49500.0,48.4557,48.4557,48.3976,48.4092,49500.0
2014-10-01 14:55:00,83.39,83.41,83.32,83.32,47400.0,48.415,48.4266,48.3744,48.3744,47400.0
2014-10-01 15:00:00,83.32,83.41,83.32,83.39,43200.0,48.3744,48.4266,48.3744,48.415,43200.0
2014-10-01 15:05:00,83.38,83.42,83.32,83.32,47100.0,48.4092,48.4325,48.3744,48.3744,47100.0
2014-10-01 15:10:00,83.33,83.4,83.29,83.38,55000.0,48.3802,48.4208,48.357,48.4092,55000.0
2014-10-01 15:15:00,83.38,83.44,83.37,83.37,77000.0,48.4092,48.4441,48.4034,48.4034,77000.0
2014-10-01 15:20:00,83.37,83.37,83.28,83.3,51800.0,48.4034,48.4034,48.3512,48.3628,51800.0
2014-10-01 15:25:00,83.3,83.44,83.28,83.39,91700.0,48.3628,48.4441,48.3512,48.415,91700.0
2014-10-01 15:30:00,83.39,83.44,83.35,83.35,44500.0,48.415,48.4441,48.3918,48.3918,44500.0
2014-10-01 15:35:00,83.35,83.47,83.34,83.47,63200.0,48.3918,48.4615,48.386,48.4615,63200.0
2014-10-01 15:40:00,83.46,83.5,83.42,83.47,60400.0,48.4557,48.4789,48.4325,48.4615,60400.0
2014-10-01 15:45:00,83.46,83.56,83.45,83.56,97000.0,48.4557,48.5137,48.4499,48.5137,97000.0
2014-10-01 15:50:00,83.55,83.55,83.42,83.45,101000.0,48.5079,48.5079,48.4325,48.4499,101000.0
2014-10-01 15:55:00,83.44,83.54,83.43,83.48,310400.0,48.4441,48.5021,48.4383,48.4673,310400.0
2014-10-02 09:30:00,83.6,83.6,83.47,83.56,98800.0,48.537,48.537,48.4615,48.5137,98800.0
2014-10-02 09:35:00,83.55,83.56,83.31,83.36,57300.0,48.5079,48.5137,48.3686,48.3976,57300.0
2014-10-02 09:40:00,83.35,83.38,83.26,83.31,41100.0,48.3918,48.4092,48.3396,48.3686,41100.0
2014-10-02 09:45:00,83.3,83.5,83.3,83.45,63300.0,48.3628,48.4789,48.3628,48.4499,63300.0
2014-10-02 09:50:00,83.44,83.53,83.42,83.48,44800.0,48.4441,48.4963,48.4325,48.4673,44800.0
2014-10-02 09:55:00,83.49,83.55,83.47,83.52,29700.0,48.4731,48.5079,48.4615,48.4905,29700.0
2014-10-02 10:00:00,83.51,83.61,83.49,83.54,39600.0,48.4847,48.5428,48.4731,48.5021,39600.0
2014-10-02 10:05:00,83.55,83.7,83.47,83.67,34300.0,48.5079,48.595,48.4615,48.5776,34300.0
2014-10-02 10:10:00,83.67,83.78,83.65,83.7,50300.0,48.5776,48.6415,48.566,48.595,50300.0
2014-10-02 10:15:00,83.71,83.72,83.57,83.58,39300.0,48.6008,48.6066,48.5195,48.5253,39300.0
2014-10-02 10:20:00,83.59,83.71,83.59,83.71,59500.0,48.5312,48.6008,48.5312,48.6008,59500.0
2014-10-02 10:25:00,83.71,83.74,83.67,83.7,66700.0,48.6008,48.6182,48.5776,48.595,66700.0
2014-10-02 10:30:00,83.7,83.72,83.63,83.66,40700.0,48.595,48.6066,48.5544,48.5718,40700.0
2014-10-02 10:35:00,83.65,83.7,83.64,83.68,38800.0,48.566,48.595,48.5602,48.5834,38800.0
2014-10-02 10:40:00,83.68,83.69,83.57,83.59,32700.0,48.5834,48.5892,48.5195,48.5312,32700.0
2014-10-02 10:45:00,83.58,83.59,83.56,83.59,31000.0,48.5253,48.5312,48.5137,48.5312,31000.0
2014-10-02 10:50:00,83.59,83.62,83.53,83.61,51800.0,48.5312,48.5486,48.4963,48.5428,51800.0
2014-10-02 10:55:00,83.61,83.63,83.55,83.59,25900.0,48.5428,48.5544,48.5079,48.5312,25900.0
2014-10-02 11:00:00,83.58,83.59,83.53,83.59,34000.0,48.5253,48.5312,48.4963,48.5312,34000.0
2014-10-02 11:05:00,83.59,83.68,83.59,83.62,36400.0,48.5312,48.5834,48.5312,48.5486,36400.0
2014-10-02 11:10:00,83.62,83.65,83.6,83.65,25800.0,48.5486,48.566,48.537,48.566,25800.0
2014-10-02 11:15:00,83.65,83.66,83.57,83.61,24800.0,48.566,48.5718,48.5195,48.5428,24800.0
2014-10-02 11:20:00,83.61,83.61,83.5,83.5,47700.0,48.5428,48.5428,48.4789,48.4789,47700.0
2014-10-02 11:25:00,83.51,83.63,83.51,83.57,26500.0,48.4847,48.5544,48.4847,48.5195,26500.0
2014-10-02 11:30:00,83.56,83.58,83.44,83.47,45600.0,48.5137,48.5253,48.4441,48.4615,45600.0
2014-10-02 11:35:00,83.44,83.45,83.37,83.41,33700.0,48.4441,48.4499,48.4034,48.4266,33700.0
2014-10-02 11:40:00,83.42,83.42,83.3,83.33,40900.0,48.4325,48.4325,48.3628,48.3802,40900.0
2014-10-02 11:45:00,83.34,83.44,83.33,83.41,38400.0,48.386,48.4441,48.3802,48.4266,38400.0
2014-10-02 11:50:00,83.4,83.47,83.39,83.45,38500.0,48.4208,48.4615,48.415,48.4499,38500.0
2014-10-02 11:55:00,83.45,83.48,83.39,83.45,36700.0,48.4499,48.4673,48.415,48.4499,36700.0
2014-10-02 12:00:00,83.44,83.45,83.4,83.41,23300.0,48.4441,48.4499,48.4208,48.4266,23300.0
2014-10-02 12:05:00,83.4,83.42,83.36,83.38,28500.0,48.4208,48.4325,48.3976,48.4092,28500.0
2014-10-02 12:10:00,83.38,83.4,83.34,83.4,21700.0,48.4092,48.4208,48.386,48.4208,21700.0
2014-10-02 12:15:00,83.39,83.4,83.33,83.36,20600.0,48.415,48.4208,48.3802,48.3976,20600.0
2014-10-02 12:20:00,83.37,83.41,83.36,83.39,19300.0,48.4034,48.4266,48.3976,48.415,19300.0
2014-10-02 12:25:00,83.4,83.4,83.32,83.35,23200.0,48.4208,48.4208,48.3744,48.3918,23200.0
2014-10-02 12:30:00,83.36,83.37,83.28,83.3,23800.0,48.3976,48.4034,48.3512,48.3628,23800.0
2014-10-02 12:35:00,83.31,83.31,83.25,83.25,20400.0,48.3686,48.3686,48.3338,48.3338,20400.0
2014-10-02 12:40:00,83.26,83.31,83.22,83.3,46300.0,48.3396,48.3686,48.3163,48.3628,46300.0
2014-10-02 12:45:00,83.29,83.29,83.19,83.2,38800.0,48.357,48.357,48.2989,48.3047,38800.0
2014-10-02 12:50:00,83.2,83.31,83.18,83.29,25500.0,48.3047,48.3686,48.2931,48.357,25500.0
2014-10-02 12:55:00,83.3,83.31,83.21,83.28,37100.0,48.3628,48.3686,48.3105,48.3512,37100.0
2014-10-02 13:00:00,83.28,83.42,83.27,83.42,73800.0,48.3512,48.4325,48.3454,48.4325,73800.0
2014-10-02 13:05:00,83.41,83.41,83.32,83.34,34900.0,48.4266,48.4266,48.3744,48.386,34900.0
2014-10-02 13:10:00,83.33,83.34,83.27,83.29,40700.0,48.3802,48.386,48.3454,48.357,40700.0
2014-10-02 13:15:00,83.3,83.4,83.28,83.39,37000.0,48.3628,48.4208,48.3512,48.415,37000.0
2014-10-02 13:20:00,83.41,83.53,83.41,83.49,81200.0,48.4266,48.4963,48.4266,48.4731,81200.0
2014-10-02 13:25:00,83.51,83.55,83.5,83.51,23500.0,48.4847,48.5079,48.4789,48.4847,23500.0
2014-10-02 13:30:00,83.52,83.53,83.4,83.4,24400.0,48.4905,48.4963,48.4208,48.4208,24400.0
2014-10-02 13:35:00,83.4,83.44,83.4,83.43,23100.0,48.4208,48.4441,48.4208,48.4383,23100.0
2014-10-02 13:40:00,83.42,83.47,83.41,83.42,24800.0,48.4325,48.4615,48.4266,48.4325,24800.0
2014-10-02 13:45:00,83.42,83.46,83.4,83.4,21800.0,48.4325,48.4557,48.4208,48.4208,21800.0
2014-10-02 13:50:00,83.41,83.46,83.38,83.46,27300.0,48.4266,48.4557,48.4092,48.4557,27300.0
2014-10-02 13:55:00,83.47,83.48,83.43,83.43,24700.0,48.4615,48.4673,48.4383,48.4383,24700.0
2014-10-02 14:00:00,83.44,83.44,83.37,83.39,28100.0,48.4441,48.4441,48.4034,48.415,28100.0
2014-10-02 14:05:00,83.39,83.53,83.38,83.52,30500.0,48.415,48.4963,48.4092,48.4905,30500.0
2014-10-02 14:10:00,83.53,83.62,83.51,83.61,44800.0,48.4963,48.5486,48.4847,48.5428,44800.0
2014-10-02 14:15:00,83.61,83.64,83.6,83.61,53900.0,48.5428,48.5602,48.537,48.5428,53900.0
2014-10-02 14:20:00,83.61,83.67,83.6,83.64,51900.0,48.5428,48.5776,48.537,48.5602,51900.0
2014-10-02 14:25:00,83.64,83.77,83.63,83.75,62400.0,48.5602,48.6357,48.5544,48.624,62400.0
2014-10-02 14:30:00,83.75,83.75,83.67,83.72,55600.0,48.624,48.624,48.5776,48.6066,55600.0
2014-10-02 14:35:00,83.7,83.74,83.68,83.7,36000.0,48.595,48.6182,48.5834,48.595,36000.0
2014-10-02 14:40:00,83.7,83.8,83.69,83.77,48100.0,48.595,48.6531,48.5892,48.6357,48100.0
2014-10-02 14:45:00,83.78,83.82,83.75,83.82,39800.0,48.6415,48.6647,48.624,48.6647,39800.0
2014-10-02 14:50:00,83.82,83.87,83.79,83.84,62800.0,48.6647,48.6937,48.6473,48.6763,62800.0
2014-10-02 14:55:00,83.84,83.84,83.79,83.82,52100.0,48.6763,48.6763,48.6473,48.6647,52100.0
2014-10-02 15:00:00,83.81,83.84,83.78,83.83,74600.0,48.6589,48.6763,48.6415,48.6705,74600.0
2014-10-02 15:05:00,83.83,83.86,83.8,83.86,69500.0,48.6705,48.6879,48.6531,48.6879,69500.0
2014-10-02 15:10:00,83.86,83.88,83.82,83.82,52700.0,48.6879,48.6995,48.6647,48.6647,52700.0
2014-10-02 15:15:00,83.83,83.83,83.72,83.72,66200.0,48.6705,48.6705,48.6066,48.6066,66200.0
2014-10-02 15:20:00,83.73,83.78,83.7,83.77,94500.0,48.6124,48.6415,48.595,48.6357,94500.0
2014-10-02 15:25:00,83.77,83.8,83.74,83.77,47600.0,48.6357,48.6531,48.6182,48.6357,47600.0
2014-10-02 15:30:00,83.76,83.78,83.73,83.76,376500.0,48.6299,48.6415,48.6124,48.6299,376500.0
2014-10-02 15:35:00,83.76,83.81,83.73,83.81,158900.0,48.6299,48.6589,48.6124,48.6589,158900.0
2014-10-02 15:40:00,83.81,83.83,83.78,83.79,98300.0,48.6589,48.6705,48.6415,48.6473,98300.0
2014-10-02 15:45:00,83.8,83.88,83.79,83.87,132800.0,48.6531,48.6995,48.6473,48.6937,132800.0
2014-10-02 15:50:00,83.87,83.92,83.8,83.92,224800.0,48.6937,48.7227,48.6531,48.7227,224800.0
2014-10-02 15:55:00,83.92,84.26,83.91,84.26,735500.0,48.7227,48.9201,48.7169,48.9201,735500.0
2014-10-03 09:30:00,84.35,84.5,84.27,84.49,125000.0,48.9724,49.0595,48.926,49.0537,125000.0
2014-10-03 09:35:00,84.48,84.48,84.27,84.32,46800.0,49.0479,49.0479,48.926,48.955,46800.0
2014-10-03 09:40:00,84.33,84.66,84.32,84.6,53300.0,48.9608,49.1524,48.955,49.1175,53300.0
2014-10-03 09:45:00,84.61,84.85,84.54,84.82,84400.0,49.1234,49.2627,49.0827,49.2453,84400.0
2014-10-03 09:50:00,84.83,84.84,84.63,84.7,34200.0,49.2511,49.2569,49.135,49.1756,34200.0
2014-10-03 09:55:00,84.68,84.69,84.56,84.61,40200.0,49.164,49.1698,49.0943,49.1234,40200.0
2014-10-03 10:00:00,84.58,84.73,84.58,84.71,38800.0,49.1059,49.193,49.1059,49.1814,38800.0
2014-10-03 10:05:00,84.72,84.73,84.63,84.65,37200.0,49.1872,49.193,49.135,49.1466,37200.0
2014-10-03 10:10:00,84.65,84.67,84.6,84.64,26000.0,49.1466,49.1582,49.1175,49.1408,26000.0
2014-10-03 10:15:00,84.65,84.68,84.61,84.65,26700.0,49.1466,49.164,49.1234,49.1466,26700.0
2014-10-03 10:20:00,84.63,84.64,84.57,84.58,37500.0,49.135,49.1408,49.1001,49.1059,37500.0
2014-10-03 10:25:00,84.58,84.6,84.54,84.57,22900.0,49.1059,49.1175,49.0827,49.1001,22900.0
2014-10-03 10:30:00,84.57,84.64,84.53,84.53,37700.0,49.1001,49.1408,49.0769,49.0769,37700.0
2014-10-03 10:35:00,84.54,84.57,84.47,84.55,46700.0,49.0827,49.1001,49.0421,49.0885,46700.0
2014-10-03 10:40:00,84.56,84.58,84.52,84.55,29100.0,49.0943,49.1059,49.0711,49.0885,29100.0
2014-10-03 10:45:00,84.55,84.61,84.5,84.61,27000.0,49.0885,49.1234,49.0595,49.1234,27000.0
2014-10-03 10:50:00,84.6,84.61,84.56,84.6,40400.0,49.1175,49.1234,49.0943,49.1175,40400.0
2014-10-03 10:55:00,84.6,84.61,84.55,84.58,43200.0,49.1175,49.1234,49.0885,49.1059,43200.0
2014-10-03 11:00:00,84.58,84.7,84.57,84.67,37100.0,49.1059,49.1756,49.1001,49.1582,37100.0
2014-10-03 11:05:00,84.68,84.76,84.67,84.72,36300.0,49.164,49.2104,49.1582,49.1872,36300.0
2014-10-03 11:10:00,84.72,84.74,84.7,84.71,20900.0,49.1872,49.1988,49.1756,49.1814,20900.0
2014-10-03 11:15:00,84.7,84.7,84.64,84.65,19600.0,49.1756,49.1756,49.1408,49.1466,19600.0
2014-10-03 11:20:00,84.65,84.66,84.56,84.57,27900.0,49.1466,49.1524,49.0943,49.1001,27900.0
2014-10-03 11:25:00,84.56,84.63,84.56,84.62,18300.0,49.0943,49.135,49.0943,49.1292,18300.0
2014-10-03 11:30:00,84.62,84.63,84.55,84.55,36600.0,49.1292,49.135,49.0885,49.0885,36600.0
2014-10-03 11:35:00,84.55,84.63,84.55,84.58,29900.0,49.0885,49.135,49.0885,49.1059,29900.0
2014-10-03 11:40:00,84.59,84.62,84.57,84.59,30700.0,49.1117,49.1292,49.1001,49.1117,30700.0
2014-10-03 11:45:00,84.59,84.62,84.56,84.6,32200.0,49.1117,49.1292,49.0943,49.1175,32200.0
2014-10-03 11:50:00,84.59,84.62,84.58,84.59,21200.0,49.1117,49.1292,49.1059,49.1117,21200.0
2014-10-03 11:55:00,84.58,84.61,84.46,84.47,49900.0,49.1059,49.1234,49.0363,49.0421,49900.0
2014-10-03 12:00:00,84.46,84.53,84.43,84.5,46300.0,49.0363,49.0769,49.0188,49.0595,46300.0
2014-10-03 12:05:00,84.5,84.5,84.45,84.45,30100.0,49.0595,49.0595,49.0305,49.0305,30100.0
2014-10-03 12:10:00,84.45,84.49,84.42,84.45,30800.0,49.0305,49.0537,49.013,49.0305,30800.0
2014-10-03 12:15:00,84.45,84.5,84.45,84.49,18200.0,49.0305,49.0595,49.0305,49.0537,18200.0
2014-10-03 12:20:00,84.5,84.52,84.45,84.47,30600.0,49.0595,49.0711,49.0305,49.0421,30600.0
2014-10-03 12:25:00,84.47,84.53,84.46,84.52,24800.0,49.0421,49.0769,49.0363,49.0711,24800.0
2014-10-03 12:30:00,84.53,84.61,84.52,84.58,29600.0,49.0769,49.1234,49.0711,49.1059,29600.0
2014-10-03 12:35:00,84.58,84.58,84.53,84.56,23800.0,49.1059,49.1059,49.0769,49.0943,23800.0
2014-10-03 12:40:00,84.56,84.58,84.54,84.58,34400.0,49.0943,49.1059,49.0827,49.1059,34400.0
2014-10-03 12:45:00,84.58,84.61,84.55,84.6,22600.0,49.1059,49.1234,49.0885,49.1175,22600.0
2014-10-03 12:50:00,84.6,84.6,84.54,84.57,21400.0,49.1175,49.1175,49.0827,49.1001,21400.0
2014-10-03 12:55:00,84.57,84.58,84.51,84.54,21700.0,49.1001,49.1059,49.0653,49.0827,21700.0
2014-10-03 13:00:00,84.53,84.56,84.5,84.55,23900.0,49.0769,49.0943,49.0595,49.0885,23900.0
2014-10-03 13:05:00,84.56,84.57,84.51,84.53,23000.0,49.0943,49.1001,49.0653,49.0769,23000.0
2014-10-03 13:10:00,84.53,84.56,84.51,84.52,30600.0,49.0769,49.0943,49.0653,49.0711,30600.0
2014-10-03 13:15:00,84.52,84.54,84.47,84.49,20900.0,49.0711,49.0827,49.0421,49.0537,20900.0
2014-10-03 13:20:00,84.49,84.52,84.47,84.52,22300.0,49.0537,49.0711,49.0421,49.0711,22300.0
2014-10-03 13:25:00,84.52,84.52,84.47,84.47,13400.0,49.0711,49.0711,49.0421,49.0421,13400.0
2014-10-03 13:30:00,84.47,84.49,84.42,84.42,27300.0,49.0421,49.0537,49.013,49.013,27300.0
2014-10-03 13:35:00,84.42,84.44,84.4,84.42,23700.0,49.013,49.0247,49.0014,49.013,23700.0
2014-10-03 13:40:00,84.42,84.43,84.36,84.36,40700.0,49.013,49.0188,48.9782,48.9782,40700.0
2014-10-03 13:45:00,84.37,84.37,84.24,84.33,150300.0,48.984,48.984,48.9085,48.9608,150300.0
2014-10-03 13:50:00,84.33,84.4,84.32,84.35,32100.0,48.9608,49.0014,48.955,48.9724,32100.0
2014-10-03 13:55:00,84.35,84.35,84.29,84.3,35100.0,48.9724,48.9724,48.9376,48.9434,35100.0
2014-10-03 14:00:00,84.3,84.38,84.3,84.36,41600.0,48.9434,48.9898,48.9434,48.9782,41600.0
2014-10-03 14:05:00,84.35,84.42,84.35,84.4,51000.0,48.9724,49.013,48.9724,49.0014,51000.0
2014-10-03 14:10:00,84.41,84.42,84.36,84.37,49500.0,49.0072,49.013,48.9782,48.984,49500.0
2014-10-03 14:15:00,84.37,84.4,84.35,84.4,24100.0,48.984,49.0014,48.9724,49.0014,24100.0
2014-10-03 14:20:00,84.39,84.5,84.39,84.5,19400.0,48.9956,49.0595,48.9956,49.0595,19400.0
2014-10-03 14:25:00,84.5,84.51,84.42,84.42,24000.0,49.0595,49.0653,49.013,49.013,24000.0
2014-10-03 14:30:00,84.42,84.47,84.42,84.45,17900.0,49.013,49.0421,49.013,49.0305,17900.0
2014-10-03 14:35:00,84.46,84.48,84.45,84.47,16700.0,49.0363,49.0479,49.0305,49.0421,16700.0
2014-10-03 14:40:00,84.48,84.55,84.48,84.49,38900.0,49.0479,49.0885,49.0479,49.0537,38900.0
2014-10-03 14:45:00,84.49,84.52,84.47,84.5,38200.0,49.0537,49.0711,49.0421,49.0595,38200.0
2014-10-03 14:50:00,84.51,84.53,84.49,84.49,15700.0,49.0653,49.0769,49.0537,49.0537,15700.0
2014-10-03 14:55:00,84.49,84.49,84.44,84.44,39500.0,49.0537,49.0537,49.0247,49.0247,39500.0
2014-10-03 15:00:00,84.45,84.59,84.45,84.57,56200.0,49.0305,49.1117,49.0305,49.1001,56200.0
2014-10-03 15:05:00,84.57,84.57,84.5,84.51,29800.0,49.1001,49.1001,49.0595,49.0653,29800.0
2014-10-03 15:10:00,84.5,84.57,84.48,84.49,28900.0,49.0595,49.1001,49.0479,49.0537,28900.0
2014-10-03 15:15:00,84.5,84.54,84.48,84.49,16100.0,49.0595,49.0827,49.0479,49.0537,16100.0
2014-10-03 15:20:00,84.49,84.52,84.49,84.5,47800.0,49.0537,49.0711,49.0537,49.0595,47800.0
2014-10-03 15:25:00,84.5,84.52,84.46,84.5,43800.0,49.0595,49.0711,49.0363,49.0595,43800.0
2014-10-03 15:30:00,84.5,84.51,84.45,84.51,52000.0,49.0595,49.0653,49.0305,49.0653,52000.0
2014-10-03 15:35:00,84.5,84.5,84.45,84.46,109600.0,49.0595,49.0595,49.0305,49.0363,109600.0
2014-10-03 15:40:00,84.47,84.5,84.44,84.5,97400.0,49.0421,49.0595,49.0247,49.0595,97400.0
2014-10-03 15:45:00,84.52,84.59,84.5,84.59,98600.0,49.0711,49.1117,49.0595,49.1117,98600.0
2014-10-03 15:50:00,84.59,84.59,84.49,84.52,102800.0,49.1117,49.1117,49.0537,49.0711,102800.0
2014-10-03 15:55:00,84.52,84.55,84.48,84.49,271200.0,49.0711,49.0885,49.0479,49.0537,271200.0
2014-10-06 09:30:00,84.84,84.85,84.54,84.72,79200.0,49.2569,49.2627,49.0827,49.1872,79200.0
2014-10-06 09:35:00,84.71,84.77,84.65,84.68,44600.0,49.1814,49.2162,49.1466,49.164,44600.0
2014-10-06 09:40:00,84.67,84.69,84.51,84.51,41400.0,49.1582,49.1698,49.0653,49.0653,41400.0
2014-10-06 09:45:00,84.51,84.56,84.36,84.43,47100.0,49.0653,49.0943,48.9782,49.0188,47100.0
2014-10-06 09:50:00,84.45,84.47,84.34,84.36,24100.0,49.0305,49.0421,48.9666,48.9782,24100.0
2014-10-06 09:55:00,84.38,84.58,84.37,84.58,17700.0,48.9898,49.1059,48.984,49.1059,17700.0
2014-10-06 10:00:00,84.58,84.61,84.47,84.49,31900.0,49.1059,49.1234,49.0421,49.0537,31900.0
2014-10-06 10:05:00,84.5,84.57,84.5,84.56,29500.0,49.0595,49.1001,49.0595,49.0943,29500.0
2014-10-06 10:10:00,84.54,84.58,84.48,84.53,23900.0,49.0827,49.1059,49.0479,49.0769,23900.0
2014-10-06 10:15:00,84.53,84.67,84.5,84.63,26900.0,49.0769,49.1582,49.0595,49.135,26900.0
2014-10-06 10:20:00,84.62,84.65,84.59,84.65,27800.0,49.1292,49.1466,49.1117,49.1466,27800.0
2014-10-06 10:25:00,84.65,84.66,84.61,84.62,20800.0,49.1466,49.1524,49.1234,49.1292,20800.0
2014-10-06 10:30:00,84.63,84.69,84.58,84.68,30100.0,49.135,49.1698,49.1059,49.164,30100.0
2014-10-06 10:35:00,84.68,84.7,84.66,84.7,19000.0,49.164,49.1756,49.1524,49.1756,19000.0
2014-10-06 10:40:00,84.69,84.72,84.63,84.69,25800.0,49.1698,49.1872,49.135,49.1698,25800.0
2014-10-06 10:45:00,84.69,84.73,84.67,84.7,17600.0,49.1698,49.193,49.1582,49.1756,17600.0
2014-10-06 10:50:00,84.7,84.7,84.61,84.61,18100.0,49.1756,49.1756,49.1234,49.1234,18100.0
2014-10-06 10:55:00,84.63,84.66,84.55,84.57,15600.0,49.135,49.1524,49.0885,49.1001,15600.0
2014-10-06 11:00:00,84.57,84.61,84.55,84.61,16400.0,49.1001,49.1234,49.0885,49.1234,16400.0
2014-10-06 11:05:00,84.61,84.68,84.57,84.66,26200.0,49.1234,49.164,49.1001,49.1524,26200.0
2014-10-06 11:10:00,84.66,84.78,84.65,84.76,21400.0,49.1524,49.222,49.1466,49.2104,21400.0
2014-10-06 11:15:00,84.76,84.77,84.65,84.67,28500.0,49.2104,49.2162,49.1466,49.1582,28500.0
2014-10-06 11:20:00,84.66,84.66,84.52,84.54,23900.0,49.1524,49.1524,49.0711,49.0827,23900.0
2014-10-06 11:25:00,84.55,84.61,84.55,84.59,22100.0,49.0885,49.1234,49.0885,49.1117,22100.0
2014-10-06 11:30:00,84.6,84.64,84.58,84.62,21600.0,49.1175,49.1408,49.1059,49.1292,21600.0
2014-10-06 11:35:00,84.62,84.63,84.59,84.59,14800.0,49.1292,49.135,49.1117,49.1117,14800.0
2014-10-06 11:40:00,84.59,84.6,84.47,84.48,28800.0,49.1117,49.1175,49.0421,49.0479,28800.0
2014-10-06 11:45:00,84.48,84.48,84.31,84.33,32100.0,49.0479,49.0479,48.9492,48.9608,32100.0
2014-10-06 11:50:00,84.32,84.35,84.26,84.26,19800.0,48.955,48.9724,48.9201,48.9201,19800.0
2014-10-06 11:55:00,84.25,84.28,84.22,84.26,29200.0,48.9143,48.9318,48.8969,48.9201,29200.0
2014-10-06 12:00:00,84.26,84.27,84.19,84.22,18900.0,48.9201,48.926,48.8795,48.8969,18900.0
2014-10-06 12:05:00,84.22,84.31,84.2,84.31,16300.0,48.8969,48.9492,48.8853,48.9492,16300.0
2014-10-06 12:10:00,84.31,84.34,84.26,84.27,13700.0,48.9492,48.9666,48.9201,48.926,13700.0
2014-10-06 12:15:00,84.27,84.27,84.24,84.26,8500.0,48.926,48.926,48.9085,48.9201,8500.0
2014-10-06 12:20:00,84.26,84.26,84.21,84.21,17400.0,48.9201,48.9201,48.8911,48.8911,17400.0
2014-10-06 12:25:00,84.21,84.23,84.17,84.19,11900.0,48.8911,48.9027,48.8679,48.8795,11900.0
2014-10-06 12:30:00,84.19,84.19,84.14,84.18,9100.0,48.8795,48.8795,48.8505,48.8737,9100.0
2014-10-06 12:35:00,84.17,84.2,84.16,84.17,18100.0,48.8679,48.8853,48.8621,48.8679,18100.0
2014-10-06 12:40:00,84.17,84.19,84.08,84.11,22400.0,48.8679,48.8795,48.8156,48.8331,22400.0
2014-10-06 12:45:00,84.1,84.11,84.07,84.1,17100.0,48.8273,48.8331,48.8098,48.8273,17100.0
2014-10-06 12:50:00,84.11,84.11,84.07,84.08,18000.0,48.8331,48.8331,48.8098,48.8156,18000.0
2014-10-06 12:55:00,84.08,84.12,84.07,84.11,11200.0,48.8156,48.8389,48.8098,48.8331,11200.0
2014-10-06 13:00:00,84.09,84.16,84.07,84.14,20800.0,48.8214,48.8621,48.8098,48.8505,20800.0
2014-10-06 13:05:00,84.15,84.16,84.12,84.12,6900.0,48.8563,48.8621,48.8389,48.8389,6900.0
2014-10-06 13:10:00,84.12,84.13,84.07,84.09,21600.0,48.8389,48.8447,48.8098,48.8214,21600.0
2014-10-06 13:15:00,84.09,84.2,84.09,84.16,15900.0,48.8214,48.8853,48.8214,48.8621,15900.0
2014-10-06 13:20:00,84.17,84.22,84.16,84.21,9400.0,48.8679,48.8969,48.8621,48.8911,9400.0
2014-10-06 13:25:00,84.22,84.25,84.17,84.19,13500.0,48.8969,48.9143,48.8679,48.8795,13500.0
2014-10-06 13:30:00,84.2,84.22,84.14,84.2,18400.0,48.8853,48.8969,48.8505,48.8853,18400.0
2014-10-06 13:35:00,84.2,84.26,84.2,84.26,17800.0,48.8853,48.9201,48.8853,48.9201,17800.0
2014-10-06 13:40:00,84.26,84.26,84.19,84.22,8800.0,48.9201,48.9201,48.8795,48.8969,8800.0
2014-10-06 13:45:00,84.22,84.22,84.13,84.13,13400.0,48.8969,48.8969,48.8447,48.8447,13400.0
2014-10-06 13:50:00,84.13,84.17,84.12,84.17,9300.0,48.8447,48.8679,48.8389,48.8679,9300.0
2014-10-06 13:55:00,84.17,84.27,84.17,84.27,14000.0,48.8679,48.926,48.8679,48.926,14000.0
2014-10-06 14:00:00,84.28,84.36,84.26,84.35,13700.0,48.9318,48.9782,48.9201,48.9724,13700.0
2014-10-06 14:05:00,84.35,84.36,84.3,84.32,11700.0,48.9724,48.9782,48.9434,48.955,11700.0
2014-10-06 14:10:00,84.32,84.33,84.29,84.33,14400.0,48.955,48.9608,48.9376,48.9608,14400.0
2014-10-06 14:15:00,84.33,84.37,84.31,84.33,22200.0,48.9608,48.984,48.9492,48.9608,22200.0
2014-10-06 14:20:00,84.33,84.45,84.33,84.45,14900.0,48.9608,49.0305,48.9608,49.0305,14900.0
2014-10-06 14:25:00,84.44,84.47,84.4,84.45,20800.0,49.0247,49.0421,49.0014,49.0305,20800.0
2014-10-06 14:30:00,84.46,84.49,84.44,84.49,12900.0,49.0363,49.0537,49.0247,49.0537,12900.0
2014-10-06 14:35:00,84.48,84.55,84.48,84.53,16400.0,49.0479,49.0885,49.0479,49.0769,16400.0
2014-10-06 14:40:00,84.53,84.55,84.49,84.55,20300.0,49.0769,49.0885,49.0537,49.0885,20300.0
2014-10-06 14:45:00,84.54,84.58,84.53,84.55,13600.0,49.0827,49.1059,49.0769,49.0885,13600.0
2014-10-06 14:50:00,84.56,84.58,84.55,84.56,11800.0,49.0943,49.1059,49.0885,49.0943,11800.0
2014-10-06 14:55:00,84.56,84.58,84.53,84.53,18400.0,49.0943,49.1059,49.0769,49.0769,18400.0
2014-10-06 15:00:00,84.54,84.55,84.46,84.48,22900.0,49.0827,49.0885,49.0363,49.0479,22900.0
2014-10-06 15:05:00,84.46,84.5,84.44,84.45,22000.0,49.0363,49.0595,49.0247,49.0305,22000.0
2014-10-06 15:10:00,84.45,84.48,84.42,84.47,23100.0,49.0305,49.0479,49.013,49.0421,23100.0
2014-10-06 15:15:00,84.46,84.52,84.46,84.51,36600.0,49.0363,49.0711,49.0363,49.0653,36600.0
2014-10-06 15:20:00,84.51,84.65,84.51,84.64,44300.0,49.0653,49.1466,49.0653,49.1408,44300.0
2014-10-06 15:25:00,84.63,84.64,84.6,84.6,35600.0,49.135,49.1408,49.1175,49.1175,35600.0
2014-10-06 15:30:00,84.6,84.61,84.57,84.61,40400.0,49.1175,49.1234,49.1001,49.1234,40400.0
2014-10-06 15:35:00,84.61,84.7,84.58,84.67,44000.0,49.1234,49.1756,49.1059,49.1582,44000.0
2014-10-06 15:40:00,84.67,84.67,84.63,84.64,38700.0,49.1582,49.1582,49.135,49.1408,38700.0
2014-10-06 15:45:00,84.64,84.65,84.61,84.61,35400.0,49.1408,49.1466,49.1234,49.1234,35400.0
2014-10-06 15:50:00,84.61,84.67,84.59,84.65,79300.0,49.1234,49.1582,49.1117,49.1466,79300.0
2014-10-06 15:55:00,84.65,84.68,84.57,84.59,209800.0,49.1466,49.164,49.1001,49.1117,209800.0
2014-10-07 09:30:00,84.42,84.66,84.28,84.66,87600.0,49.013,49.1524,48.9318,49.1524,87600.0
2014-10-07 09:35:00,84.67,84.67,84.46,84.51,34700.0,49.1582,49.1582,49.0363,49.0653,34700.0
2014-10-07 09:40:00,84.5,84.57,84.41,84.55,35000.0,49.0595,49.1001,49.0072,49.0885,35000.0
2014-10-07 09:45:00,84.54,84.6,84.45,84.6,24600.0,49.0827,49.1175,49.0305,49.1175,24600.0
2014-10-07 09:50:00,84.6,84.76,84.59,84.63,30000.0,49.1175,49.2104,49.1117,49.135,30000.0
2014-10-07 09:55:00,84.63,84.67,84.54,84.66,19600.0,49.135,49.1582,49.0827,49.1524,19600.0
2014-10-07 10:00:00,84.66,84.71,84.58,84.67,38700.0,49.1524,49.1814,49.1059,49.1582,38700.0
2014-10-07 10:05:00,84.67,84.67,84.56,84.61,26100.0,49.1582,49.1582,49.0943,49.1234,26100.0
2014-10-07 10:10:00,84.62,84.67,84.55,84.55,19600.0,49.1292,49.1582,49.0885,49.0885,19600.0
2014-10-07 10:15:00,84.57,84.66,84.52,84.6,19200.0,49.1001,49.1524,49.0711,49.1175,19200.0
2014-10-07 10:20:00,84.63,84.64,84.53,84.56,30600.0,49.135,49.1408,49.0769,49.0943,30600.0
2014-10-07 10:25:00,84.56,84.56,84.5,84.54,28400.0,49.0943,49.0943,49.0595,49.0827,28400.0
2014-10-07 10:30:00,84.54,84.67,84.53,84.67,54100.0,49.0827,49.1582,49.0769,49.1582,54100.0
2014-10-07 10:35:00,84.67,84.67,84.59,84.65,37100.0,49.1582,49.1582,49.1117,49.1466,37100.0
2014-10-07 10:40:00,84.65,84.66,84.6,84.66,45400.0,49.1466,49.1524,49.1175,49.1524,45400.0
2014-10-07 10:45:00,84.67,84.71,84.65,84.68,38200.0,49.1582,49.1814,49.1466,49.164,38200.0
2014-10-07 10:50:00,84.68,84.71,84.65,84.69,22800.0,49.164,49.1814,49.1466,49.1698,22800.0
2014-10-07 10:55:00,84.67,84.68,84.62,84.67,34400.0,49.1582,49.164,49.1292,49.1582,34400.0
2014-10-07 11:00:00,84.65,84.69,84.63,84.66,37000.0,49.1466,49.1698,49.135,49.1524,37000.0
2014-10-07 11:05:00,84.66,84.69,84.64,84.67,48300.0,49.1524,49.1698,49.1408,49.1582,48300.0
2014-10-07 11:10:00,84.67,84.67,84.63,84.64,67600.0,49.1582,49.1582,49.135,49.1408,67600.0
2014-10-07 11:15:00,84.64,84.65,84.49,84.49,73900.0,49.1408,49.1466,49.0537,49.0537,73900.0
2014-10-07 11:20:00,84.49,84.49,84.41,84.42,43700.0,49.0537,49.0537,49.0072,49.013,43700.0
2014-10-07 11:25:00,84.43,84.48,84.36,84.46,22400.0,49.0188,49.0479,48.9782,49.0363,22400.0
2014-10-07 11:30:00,84.46,84.47,84.42,84.42,36700.0,49.0363,49.0421,49.013,49.013,36700.0
2014-10-07 11:35:00,84.42,84.5,84.39,84.5,40300.0,49.013,49.0595,48.9956,49.0595,40300.0
2014-10-07 11:40:00,84.5,84.55,84.48,84.55,30800.0,49.0595,49.0885,49.0479,49.0885,30800.0
2014-10-07 11:45:00,84.54,84.62,84.52,84.6,19800.0,49.0827,49.1292,49.0711,49.1175,19800.0
2014-10-07 11:50:00,84.6,84.63,84.55,84.6,28200.0,49.1175,49.135,49.0885,49.1175,28200.0
2014-10-07 11:55:00,84.6,84.62,84.57,84.58,31000.0,49.1175,49.1292,49.1001,49.1059,31000.0
2014-10-07 12:00:00,84.57,84.61,84.54,84.54,19500.0,49.1001,49.1234,49.0827,49.0827,19500.0
2014-10-07 12:05:00,84.56,84.62,84.56,84.59,21300.0,49.0943,49.1292,49.0943,49.1117,21300.0
2014-10-07 12:10:00,84.6,84.64,84.6,84.64,31900.0,49.1175,49.1408,49.1175,49.1408,31900.0
2014-10-07 12:15:00,84.65,84.7,84.63,84.7,46700.0,49.1466,49.1756,49.135,49.1756,46700.0
2014-10-07 12:20:00,84.7,84.73,84.68,84.73,21000.0,49.1756,49.193,49.164,49.193,21000.0
2014-10-07 12:25:00,84.74,84.75,84.7,84.75,31800.0,49.1988,49.2046,49.1756,49.2046,31800.0
2014-10-07 12:30:00,84.74,84.77,84.73,84.75,27000.0,49.1988,49.2162,49.193,49.2046,27000.0
2014-10-07 12:35:00,84.75,84.76,84.72,84.75,21000.0,49.2046,49.2104,49.1872,49.2046,21000.0
2014-10-07 12:40:00,84.76,84.78,84.72,84.76,23300.0,49.2104,49.222,49.1872,49.2104,23300.0
2014-10-07 12:45:00,84.76,84.76,84.61,84.62,47900.0,49.2104,49.2104,49.1234,49.1292,47900.0
2014-10-07 12:50:00,84.62,84.7,84.61,84.67,28800.0,49.1292,49.1756,49.1234,49.1582,28800.0
2014-10-07 12:55:00,84.68,84.73,84.68,84.7,18000.0,49.164,49.193,49.164,49.1756,18000.0
2014-10-07 13:00:00,84.69,84.74,84.66,84.73,28500.0,49.1698,49.1988,49.1524,49.193,28500.0
2014-10-07 13:05:00,84.73,84.74,84.69,84.72,17400.0,49.193,49.1988,49.1698,49.1872,17400.0
2014-10-07 13:10:00,84.73,84.77,84.72,84.77,35300.0,49.193,49.2162,49.1872,49.2162,35300.0
2014-10-07 13:15:00,84.77,84.77,84.72,84.74,40400.0,49.2162,49.2162,49.1872,49.1988,40400.0
2014-10-07 13:20:00,84.74,84.77,84.72,84.76,40600.0,49.1988,49.2162,49.1872,49.2104,40600.0
2014-10-07 13:25:00,84.75,84.79,84.73,84.79,30400.0,49.2046,49.2279,49.193,49.2279,30400.0
2014-10-07 13:30:00,84.78,84.79,84.75,84.75,20500.0,49.222,49.2279,49.2046,49.2046,20500.0
2014-10-07 13:35:00,84.75,84.78,84.73,84.73,18000.0,49.2046,49.222,49.193,49.193,18000.0
2014-10-07 13:40:00,84.73,84.78,84.72,84.76,8400.0,49.193,49.222,49.1872,49.2104,8400.0
2014-10-07 13:45:00,84.75,84.78,84.73,84.77,18800.0,49.2046,49.222,49.193,49.2162,18800.0
2014-10-07 13:50:00,84.77,84.77,84.71,84.75,26500.0,49.2162,49.2162,49.1814,49.2046,26500.0
2014-10-07 13:55:00,84.75,84.75,84.66,84.67,66300.0,49.2046,49.2046,49.1524,49.1582,66300.0
2014-10-07 14:00:00,84.67,84.68,84.6,84.64,30000.0,49.1582,49.164,49.1175,49.1408,30000.0
2014-10-07 14:05:00,84.63,84.67,84.63,84.67,13000.0,49.135,49.1582,49.135,49.1582,13000.0
2014-10-07 14:10:00,84.66,84.72,84.64,84.7,16600.0,49.1524,49.1872,49.1408,49.1756,16600.0
2014-10-07 14:15:00,84.7,84.7,84.64,84.67,25900.0,49.1756,49.1756,49.1408,49.1582,25900.0
2014-10-07 14:20:00,84.67,84.68,84.6,84.63,50600.0,49.1582,49.164,49.1175,49.135,50600.0
2014-10-07 14:25:00,84.62,84.63,84.55,84.55,73400.0,49.1292,49.135,49.0885,49.0885,73400.0
2014-10-07 14:30:00,84.55,84.55,84.43,84.44,78600.0,49.0885,49.0885,49.0188,49.0247,78600.0
2014-10-07 14:35:00,84.45,84.48,84.4,84.41,80100.0,49.0305,49.0479,49.0014,49.0072,80100.0
2014-10-07 14:40:00,84.41,84.41,84.35,84.37,28300.0,49.0072,49.0072,48.9724,48.984,28300.0
2014-10-07 14:45:00,84.37,84.41,84.3,84.38,90200.0,48.984,49.0072,48.9434,48.9898,90200.0
2014-10-07 14:50:00,84.39,84.43,84.35,84.41,41700.0,48.9956,49.0188,48.9724,49.0072,41700.0
2014-10-07 14:55:00,84.4,84.48,84.39,84.47,46700.0,49.0014,49.0479,48.9956,49.0421,46700.0
2014-10-07 15:00:00,84.46,84.5,84.4,84.44,55900.0,49.0363,49.0595,49.0014,49.0247,55900.0
2014-10-07 15:05:00,84.44,84.45,84.37,84.41,49100.0,49.0247,49.0305,48.984,49.0072,49100.0
2014-10-07 15:10:00,84.41,84.45,84.38,84.45,53500.0,49.0072,49.0305,48.9898,49.0305,53500.0
2014-10-07 15:15:00,84.45,84.45,84.29,84.3,64200.0,49.0305,49.0305,48.9376,48.9434,64200.0
2014-10-07 15:20:00,84.3,84.31,84.19,84.25,80200.0,48.9434,48.9492,48.8795,48.9143,80200.0
2014-10-07 15:25:00,84.25,84.27,84.18,84.2,79900.0,48.9143,48.926,48.8737,48.8853,79900.0
2014-10-07 15:30:00,84.2,84.23,84.19,84.22,82400.0,48.8853,48.9027,48.8795,48.8969,82400.0
2014-10-07 15:35:00,84.22,84.22,84.1,84.1,86600.0,48.8969,48.8969,48.8273,48.8273,86600.0
2014-10-07 15:40:00,84.11,84.18,84.1,84.13,71200.0,48.8331,48.8737,48.8273,48.8447,71200.0
2014-10-07 15:45:00,84.13,84.19,84.13,84.18,101700.0,48.8447,48.8795,48.8447,48.8737,101700.0
2014-10-07 15:50:00,84.18,84.18,84.0,84.03,202600.0,48.8737,48.8737,48.7692,48.7866,202600.0
2014-10-07 15:55:00,84.04,84.05,83.94,83.95,293600.0,48.7924,48.7982,48.7344,48.7402,293600.0
2014-10-08 09:30:00,83.94,83.99,83.71,83.8,76900.0,48.7344,48.7634,48.6008,48.6531,76900.0
2014-10-08 09:35:00,83.8,84.0,83.77,83.87,27800.0,48.6531,48.7692,48.6357,48.6937,27800.0
2014-10-08 09:40:00,83.87,83.92,83.68,83.74,57600.0,48.6937,48.7227,48.5834,48.6182,57600.0
2014-10-08 09:45:00,83.74,83.87,83.74,83.78,39600.0,48.6182,48.6937,48.6182,48.6415,39600.0
2014-10-08 09:50:00,83.78,83.83,83.72,83.79,29600.0,48.6415,48.6705,48.6066,48.6473,29600.0
2014-10-08 09:55:00,83.79,83.84,83.73,83.84,35300.0,48.6473,48.6763,48.6124,48.6763,35300.0
2014-10-08 10:00:00,83.86,83.93,83.75,83.78,45400.0,48.6879,48.7286,48.624,48.6415,45400.0
2014-10-08 10:05:00,83.78,83.95,83.75,83.9,30300.0,48.6415,48.7402,48.624,48.7111,30300.0
2014-10-08 10:10:00,83.91,83.96,83.87,83.96,32600.0,48.7169,48.746,48.6937,48.746,32600.0
2014-10-08 10:15:00,83.96,84.04,83.96,84.03,70700.0,48.746,48.7924,48.746,48.7866,70700.0
2014-10-08 10:20:00,84.03,84.03,83.94,83.96,28500.0,48.7866,48.7866,48.7344,48.746,28500.0
2014-10-08 10:25:00,83.95,83.98,83.9,83.91,54800.0,48.7402,48.7576,48.7111,48.7169,54800.0
2014-10-08 10:30:00,83.92,83.97,83.88,83.95,25200.0,48.7227,48.7518,48.6995,48.7402,25200.0
2014-10-08 10:35:00,83.95,83.98,83.86,83.95,64500.0,48.7402,48.7576,48.6879,48.7402,64500.0
2014-10-08 10:40:00,83.95,83.98,83.82,83.82,35800.0,48.7402,48.7576,48.6647,48.6647,35800.0
2014-10-08 10:45:00,83.83,83.83,83.76,83.81,20900.0,48.6705,48.6705,48.6299,48.6589,20900.0
2014-10-08 10:50:00,83.82,83.93,83.82,83.89,26500.0,48.6647,48.7286,48.6647,48.7053,26500.0
2014-10-08 10:55:00,83.9,83.91,83.84,83.87,33600.0,48.7111,48.7169,48.6763,48.6937,33600.0
2014-10-08 11:00:00,83.87,83.91,83.83,83.88,24000.0,48.6937,48.7169,48.6705,48.6995,24000.0
2014-10-08 11:05:00,83.89,83.96,83.85,83.94,43900.0,48.7053,48.746,48.6821,48.7344,43900.0
2014-10-08 11:10:00,83.93,84.0,83.93,83.97,19300.0,48.7286,48.7692,48.7286,48.7518,19300.0
2014-10-08 11:15:00,83.96,83.97,83.88,83.93,25300.0,48.746,48.7518,48.6995,48.7286,25300.0
2014-10-08 11:20:00,83.92,84.04,83.88,83.96,41400.0,48.7227,48.7924,48.6995,48.746,41400.0
2014-10-08 11:25:00,83.98,84.02,83.92,83.99,45200.0,48.7576,48.7808,48.7227,48.7634,45200.0
2014-10-08 11:30:00,83.99,84.03,83.97,83.99,50500.0,48.7634,48.7866,48.7518,48.7634,50500.0
2014-10-08 11:35:00,83.98,84.01,83.95,84.0,42900.0,48.7576,48.775,48.7402,48.7692,42900.0
2014-10-08 11:40:00,83.99,84.01,83.95,83.97,28000.0,48.7634,48.775,48.7402,48.7518,28000.0
2014-10-08 11:45:00,83.98,84.03,83.97,84.0,48100.0,48.7576,48.7866,48.7518,48.7692,48100.0
2014-10-08 11:50:00,84.0,84.13,83.99,84.1,87300.0,48.7692,48.8447,48.7634,48.8273,87300.0
2014-10-08 11:55:00,84.11,84.11,84.0,84.06,27700.0,48.8331,48.8331,48.7692,48.804,27700.0
2014-10-08 12:00:00,84.07,84.14,84.05,84.11,37400.0,48.8098,48.8505,48.7982,48.8331,37400.0
2014-10-08 12:05:00,84.11,84.14,84.09,84.09,36700.0,48.8331,48.8505,48.8214,48.8214,36700.0
2014-10-08 12:10:00,84.07,84.14,84.07,84.14,19900.0,48.8098,48.8505,48.8098,48.8505,19900.0
2014-10-08 12:15:00,84.14,84.16,84.11,84.11,31700.0,48.8505,48.8621,48.8331,48.8331,31700.0
2014-10-08 12:20:00,84.11,84.12,84.05,84.05,21800.0,48.8331,48.8389,48.7982,48.7982,21800.0
2014-10-08 12:25:00,84.04,84.08,83.97,83.97,15700.0,48.7924,48.8156,48.7518,48.7518,15700.0
2014-10-08 12:30:00,83.97,83.98,83.93,83.94,12100.0,48.7518,48.7576,48.7286,48.7344,12100.0
2014-10-08 12:35:00,83.94,84.0,83.93,83.95,44400.0,48.7344,48.7692,48.7286,48.7402,44400.0
2014-10-08 12:40:00,83.96,83.97,83.89,83.95,33400.0,48.746,48.7518,48.7053,48.7402,33400.0
2014-10-08 12:45:00,83.96,83.97,83.92,83.95,21800.0,48.746,48.7518,48.7227,48.7402,21800.0
2014-10-08 12:50:00,83.95,83.98,83.92,83.93,28600.0,48.7402,48.7576,48.7227,48.7286,28600.0
2014-10-08 12:55:00,83.92,84.02,83.92,84.0,26500.0,48.7227,48.7808,48.7227,48.7692,26500.0
2014-10-08 13:00:00,84.02,84.08,83.98,84.05,63100.0,48.7808,48.8156,48.7576,48.7982,63100.0
2014-10-08 13:05:00,84.06,84.06,83.98,84.02,17600.0,48.804,48.804,48.7576,48.7808,17600.0
2014-10-08 13:10:00,84.01,84.1,84.0,84.02,24600.0,48.775,48.8273,48.7692,48.7808,24600.0
2014-10-08 13:15:00,84.01,84.01,83.96,83.98,15100.0,48.775,48.775,48.746,48.7576,15100.0
2014-10-08 13:20:00,83.98,84.03,83.98,83.99,29400.0,48.7576,48.7866,48.7576,48.7634,29400.0
2014-10-08 13:25:00,83.99,84.01,83.98,84.0,14900.0,48.7634,48.775,48.7576,48.7692,14900.0
2014-10-08 13:30:00,84.0,84.01,83.98,84.0,18800.0,48.7692,48.775,48.7576,48.7692,18800.0
2014-10-08 13:35:00,84.01,84.04,83.98,83.99,35400.0,48.775,48.7924,48.7576,48.7634,35400.0
2014-10-08 13:40:00,84.0,84.03,83.99,84.02,29700.0,48.7692,48.7866,48.7634,48.7808,29700.0
2014-10-08 13:45:00,84.04,84.14,84.04,84.1,59000.0,48.7924,48.8505,48.7924,48.8273,59000.0
2014-10-08 13:50:00,84.09,84.12,84.05,84.08,34300.0,48.8214,48.8389,48.7982,48.8156,34300.0
2014-10-08 13:55:00,84.09,84.16,84.06,84.15,19800.0,48.8214,48.8621,48.804,48.8563,19800.0
2014-10-08 14:00:00,84.16,84.36,84.15,84.31,91300.0,48.8621,48.9782,48.8563,48.9492,91300.0
2014-10-08 14:05:00,84.33,84.47,84.27,84.44,139100.0,48.9608,49.0421,48.926,49.0247,139100.0
2014-10-08 14:10:00,84.46,84.5,84.41,84.48,126900.0,49.0363,49.0595,49.0072,49.0479,126900.0
2014-10-08 14:15:00,84.47,84.51,84.42,84.49,73200.0,49.0421,49.0653,49.013,49.0537,73200.0
2014-10-08 14:20:00,84.49,84.6,84.49,84.51,65700.0,49.0537,49.1175,49.0537,49.0653,65700.0
2014-10-08 14:25:00,84.52,84.6,84.51,84.6,38700.0,49.0711,49.1175,49.0653,49.1175,38700.0
2014-10-08 14:30:00,84.6,84.68,84.57,84.66,83800.0,49.1175,49.164,49.1001,49.1524,83800.0
2014-10-08 14:35:00,84.67,84.7,84.62,84.66,39000.0,49.1582,49.1756,49.1292,49.1524,39000.0
2014-10-08 14:40:00,84.65,84.72,84.64,84.64,71500.0,49.1466,49.1872,49.1408,49.1408,71500.0
2014-10-08 14:45:00,84.64,84.66,84.58,84.59,50300.0,49.1408,49.1524,49.1059,49.1117,50300.0
2014-10-08 14:50:00,84.58,84.64,84.53,84.53,51000.0,49.1059,49.1408,49.0769,49.0769,51000.0
2014-10-08 14:55:00,84.53,84.62,84.53,84.6,52600.0,49.0769,49.1292,49.0769,49.1175,52600.0
2014-10-08 15:00:00,84.61,84.66,84.57,84.61,68400.0,49.1234,49.1524,49.1001,49.1234,68400.0
2014-10-08 15:05:00,84.61,84.73,84.61,84.7,63000.0,49.1234,49.193,49.1234,49.1756,63000.0
2014-10-08 15:10:00,84.71,84.78,84.68,84.76,62300.0,49.1814,49.222,49.164,49.2104,62300.0
2014-10-08 15:15:00,84.75,84.84,84.75,84.81,54000.0,49.2046,49.2569,49.2046,49.2395,54000.0
2014-10-08 15:20:00,84.81,84.89,84.77,84.82,95200.0,49.2395,49.2859,49.2162,49.2453,95200.0
2014-10-08 15:25:00,84.83,84.93,84.83,84.87,110400.0,49.2511,49.3091,49.2511,49.2743,110400.0
2014-10-08 15:30:00,84.87,84.93,84.87,84.93,77600.0,49.2743,49.3091,49.2743,49.3091,77600.0
2014-10-08 15:35:00,84.93,84.96,84.91,84.93,81700.0,49.3091,49.3266,49.2975,49.3091,81700.0
2014-10-08 15:40:00,84.94,85.13,84.93,85.05,210700.0,49.3149,49.4253,49.3091,49.3788,210700.0
2014-10-08 15:45:00,85.05,85.09,85.0,85.05,133500.0,49.3788,49.402,49.3498,49.3788,133500.0
2014-10-08 15:50:00,85.05,85.11,85.02,85.03,125300.0,49.3788,49.4136,49.3614,49.3672,125300.0
2014-10-08 15:55:00,85.04,85.09,85.01,85.04,280100.0,49.373,49.402,49.3556,49.373,280100.0
2014-10-09 09:30:00,85.18,85.32,85.12,85.32,217700.0,49.4543,49.5356,49.4194,49.5356,217700.0
2014-10-09 09:35:00,85.32,85.85,85.31,85.84,108200.0,49.5356,49.8433,49.5298,49.8375,108200.0
2014-10-09 09:40:00,85.84,85.88,85.75,85.76,51400.0,49.8375,49.8607,49.7852,49.791,51400.0
2014-10-09 09:45:00,85.77,85.82,85.66,85.77,108000.0,49.7968,49.8259,49.733,49.7968,108000.0
2014-10-09 09:50:00,85.77,85.77,85.61,85.74,43800.0,49.7968,49.7968,49.7039,49.7794,43800.0
2014-10-09 09:55:00,85.74,85.8,85.68,85.74,60900.0,49.7794,49.8142,49.7446,49.7794,60900.0
2014-10-09 10:00:00,85.75,85.88,85.73,85.84,83700.0,49.7852,49.8607,49.7736,49.8375,83700.0
2014-10-09 10:05:00,85.84,85.87,85.81,85.84,56300.0,49.8375,49.8549,49.8201,49.8375,56300.0
2014-10-09 10:10:00,85.84,85.88,85.82,85.84,74100.0,49.8375,49.8607,49.8259,49.8375,74100.0
2014-10-09 10:15:00,85.84,85.99,85.83,85.88,66200.0,49.8375,49.9246,49.8317,49.8607,66200.0
2014-10-09 10:20:00,85.87,85.91,85.78,85.78,37900.0,49.8549,49.8781,49.8026,49.8026,37900.0
2014-10-09 10:25:00,85.76,85.82,85.74,85.82,23000.0,49.791,49.8259,49.7794,49.8259,23000.0
2014-10-09 10:30:00,85.82,85.82,85.64,85.71,55300.0,49.8259,49.8259,49.7214,49.762,55300.0
2014-10-09 10:35:00,85.72,85.9,85.7,85.87,162600.0,49.7678,49.8723,49.7562,49.8549,162600.0
2014-10-09 10:40:00,85.87,85.88,85.76,85.76,69300.0,49.8549,49.8607,49.791,49.791,69300.0
2014-10-09 10:45:00,85.75,85.79,85.67,85.68,53600.0,49.7852,49.8084,49.7388,49.7446,53600.0
2014-10-09 10:50:00,85.68,85.71,85.6,85.64,44300.0,49.7446,49.762,49.6981,49.7214,44300.0
2014-10-09 10:55:00,85.64,85.68,85.59,85.62,66800.0,49.7214,49.7446,49.6923,49.7097,66800.0
2014-10-09 11:00:00,85.62,85.62,85.0,85.27,240700.0,49.7097,49.7097,49.3498,49.5065,240700.0
2014-10-09 11:05:00,85.27,85.33,85.19,85.33,71200.0,49.5065,49.5414,49.4601,49.5414,71200.0
2014-10-09 11:10:00,85.32,85.45,85.29,85.4,46800.0,49.5356,49.611,49.5181,49.582,46800.0
2014-10-09 11:15:00,85.39,85.39,85.34,85.36,28900.0,49.5762,49.5762,49.5472,49.5588,28900.0
2014-10-09 11:20:00,85.37,85.41,85.31,85.34,23200.0,49.5646,49.5878,49.5298,49.5472,23200.0
2014-10-09 11:25:00,85.33,85.35,85.1,85.12,60500.0,49.5414,49.553,49.4078,49.4194,60500.0
2014-10-09 11:30:00,85.13,85.22,85.13,85.22,41400.0,49.4253,49.4775,49.4253,49.4775,41400.0
2014-10-09 11:35:00,85.22,85.23,85.07,85.09,36700.0,49.4775,49.4833,49.3904,49.402,36700.0
2014-10-09 11:40:00,85.1,85.12,84.91,84.92,50100.0,49.4078,49.4194,49.2975,49.3033,50100.0
2014-10-09 11:45:00,84.92,84.99,84.83,84.9,62400.0,49.3033,49.344,49.2511,49.2917,62400.0
2014-10-09 11:50:00,84.9,84.93,84.81,84.9,78600.0,49.2917,49.3091,49.2395,49.2917,78600.0
2014-10-09 11:55:00,84.9,84.9,84.79,84.85,60500.0,49.2917,49.2917,49.2279,49.2627,60500.0
2014-10-09 12:00:00,84.84,84.89,84.76,84.81,59800.0,49.2569,49.2859,49.2104,49.2395,59800.0
2014-10-09 12:05:00,84.8,84.86,84.73,84.79,32000.0,49.2337,49.2685,49.193,49.2279,32000.0
2014-10-09 12:10:00,84.81,84.86,84.79,84.84,46100.0,49.2395,49.2685,49.2279,49.2569,46100.0
2014-10-09 12:15:00,84.85,84.89,84.68,84.78,45300.0,49.2627,49.2859,49.164,49.222,45300.0
2014-10-09 12:20:00,84.79,84.79,84.69,84.73,28700.0,49.2279,49.2279,49.1698,49.193,28700.0
2014-10-09 12:25:00,84.73,84.74,84.62,84.67,38500.0,49.193,49.1988,49.1292,49.1582,38500.0
2014-10-09 12:30:00,84.65,84.68,84.61,84.62,35200.0,49.1466,49.164,49.1234,49.1292,35200.0
2014-10-09 12:35:00,84.62,84.62,84.51,84.57,45100.0,49.1292,49.1292,49.0653,49.1001,45100.0
2014-10-09 12:40:00,84.56,84.57,84.49,84.51,34700.0,49.0943,49.1001,49.0537,49.0653,34700.0
2014-10-09 12:45:00,84.52,84.52,84.4,84.46,30000.0,49.0711,49.0711,49.0014,49.0363,30000.0
2014-10-09 12:50:00,84.46,84.56,84.46,84.52,58000.0,49.0363,49.0943,49.0363,49.0711,58000.0
2014-10-09 12:55:00,84.51,84.58,84.5,84.57,41000.0,49.0653,49.1059,49.0595,49.1001,41000.0
2014-10-09 13:00:00,84.57,84.57,84.48,84.55,38800.0,49.1001,49.1001,49.0479,49.0885,38800.0
2014-10-09 13:05:00,84.54,84.57,84.35,84.36,58000.0,49.0827,49.1001,48.9724,48.9782,58000.0
2014-10-09 13:10:00,84.36,84.37,84.26,84.31,57200.0,48.9782,48.984,48.9201,48.9492,57200.0
2014-10-09 13:15:00,84.3,84.41,84.27,84.38,34100.0,48.9434,49.0072,48.926,48.9898,34100.0
2014-10-09 13:20:00,84.38,84.54,84.36,84.47,36200.0,48.9898,49.0827,48.9782,49.0421,36200.0
2014-10-09 13:25:00,84.47,84.48,84.43,84.45,14200.0,49.0421,49.0479,49.0188,49.0305,14200.0
2014-10-09 13:30:00,84.45,84.52,84.41,84.52,24900.0,49.0305,49.0711,49.0072,49.0711,24900.0
2014-10-09 13:35:00,84.53,84.63,84.48,84.52,19400.0,49.0769,49.135,49.0479,49.0711,19400.0
2014-10-09 13:40:00,84.54,84.54,84.45,84.46,21000.0,49.0827,49.0827,49.0305,49.0363,21000.0
2014-10-09 13:45:00,84.47,84.49,84.41,84.42,34200.0,49.0421,49.0537,49.0072,49.013,34200.0
2014-10-09 13:50:00,84.44,84.48,84.34,84.35,72100.0,49.0247,49.0479,48.9666,48.9724,72100.0
2014-10-09 13:55:00,84.36,84.37,84.28,84.28,48900.0,48.9782,48.984,48.9318,48.9318,48900.0
2014-10-09 14:00:00,84.28,84.28,84.17,84.2,32400.0,48.9318,48.9318,48.8679,48.8853,32400.0
2014-10-09 14:05:00,84.2,84.26,84.18,84.23,17400.0,48.8853,48.9201,48.8737,48.9027,17400.0
2014-10-09 14:10:00,84.27,84.27,84.15,84.17,23800.0,48.926,48.926,48.8563,48.8679,23800.0
2014-10-09 14:15:00,84.18,84.22,84.11,84.15,42200.0,48.8737,48.8969,48.8331,48.8563,42200.0
2014-10-09 14:20:00,84.14,84.17,84.08,84.1,26200.0,48.8505,48.8679,48.8156,48.8273,26200.0
2014-10-09 14:25:00,84.09,84.19,84.09,84.1,36300.0,48.8214,48.8795,48.8214,48.8273,36300.0
2014-10-09 14:30:00,84.09,84.15,84.03,84.08,76000.0,48.8214,48.8563,48.7866,48.8156,76000.0
2014-10-09 14:35:00,84.08,84.19,84.08,84.14,70100.0,48.8156,48.8795,48.8156,48.8505,70100.0
2014-10-09 14:40:00,84.14,84.14,84.06,84.08,41200.0,48.8505,48.8505,48.804,48.8156,41200.0
2014-10-09 14:45:00,84.09,84.11,83.98,83.99,64500.0,48.8214,48.8331,48.7576,48.7634,64500.0
2014-10-09 14:50:00,83.99,84.0,83.91,83.93,56000.0,48.7634,48.7692,48.7169,48.7286,56000.0
2014-10-09 14:55:00,83.93,83.99,83.88,83.97,64800.0,48.7286,48.7634,48.6995,48.7518,64800.0
2014-10-09 15:00:00,83.96,84.0,83.88,83.9,74500.0,48.746,48.7692,48.6995,48.7111,74500.0
2014-10-09 15:05:00,83.91,83.97,83.88,83.88,106300.0,48.7169,48.7518,48.6995,48.6995,106300.0
2014-10-09 15:10:00,83.89,84.01,83.88,83.96,80900.0,48.7053,48.775,48.6995,48.746,80900.0
2014-10-09 15:15:00,83.96,84.05,83.91,83.97,73600.0,48.746,48.7982,48.7169,48.7518,73600.0
2014-10-09 15:20:00,83.97,83.98,83.87,83.88,102300.0,48.7518,48.7576,48.6937,48.6995,102300.0
2014-10-09 15:25:00,83.88,83.99,83.86,83.97,68400.0,48.6995,48.7634,48.6879,48.7518,68400.0
2014-10-09 15:30:00,83.95,84.08,83.91,84.05,227500.0,48.7402,48.8156,48.7169,48.7982,227500.0
2014-10-09 15:35:00,84.05,84.08,84.02,84.05,196300.0,48.7982,48.8156,48.7808,48.7982,196300.0
2014-10-09 15:40:00,84.06,84.08,83.93,83.96,93400.0,48.804,48.8156,48.7286,48.746,93400.0
2014-10-09 15:45:00,83.95,83.97,83.88,83.9,156100.0,48.7402,48.7518,48.6995,48.7111,156100.0
2014-10-09 15:50:00,83.91,84.06,83.87,84.04,139400.0,48.7169,48.804,48.6937,48.7924,139400.0
2014-10-09 15:55:00,84.05,84.1,83.92,83.92,289100.0,48.7982,48.8273,48.7227,48.7227,289100.0
2014-10-10 09:30:00,84.38,85.22,84.38,85.16,252800.0,48.9898,49.4775,48.9898,49.4427,252800.0
2014-10-10 09:35:00,85.19,85.22,84.79,84.99,77300.0,49.4601,49.4775,49.2279,49.344,77300.0
2014-10-10 09:40:00,85.02,85.05,84.81,85.03,81700.0,49.3614,49.3788,49.2395,49.3672,81700.0
2014-10-10 09:45:00,84.98,85.14,84.88,84.99,68300.0,49.3382,49.4311,49.2801,49.344,68300.0
2014-10-10 09:50:00,84.99,85.19,84.97,85.18,54400.0,49.344,49.4601,49.3324,49.4543,54400.0
2014-10-10 09:55:00,85.18,85.24,85.02,85.22,84300.0,49.4543,49.4891,49.3614,49.4775,84300.0
2014-10-10 10:00:00,85.2,85.22,84.98,85.01,80200.0,49.4659,49.4775,49.3382,49.3556,80200.0
2014-10-10 10:05:00,85.02,85.02,84.81,84.83,46500.0,49.3614,49.3614,49.2395,49.2511,46500.0
2014-10-10 10:10:00,84.86,85.01,84.81,84.89,45100.0,49.2685,49.3556,49.2395,49.2859,45100.0
2014-10-10 10:15:00,84.87,85.13,84.84,85.13,55300.0,49.2743,49.4253,49.2569,49.4253,55300.0
2014-10-10 10:20:00,85.1,85.25,85.09,85.14,56400.0,49.4078,49.4949,49.402,49.4311,56400.0
2014-10-10 10:25:00,85.14,85.24,85.07,85.19,120000.0,49.4311,49.4891,49.3904,49.4601,120000.0
2014-10-10 10:30:00,85.2,85.24,85.04,85.18,105900.0,49.4659,49.4891,49.373,49.4543,105900.0
2014-10-10 10:35:00,85.17,85.25,85.14,85.19,53100.0,49.4485,49.4949,49.4311,49.4601,53100.0
2014-10-10 10:40:00,85.18,85.18,85.07,85.12,49400.0,49.4543,49.4543,49.3904,49.4194,49400.0
2014-10-10 10:45:00,85.13,85.2,85.05,85.09,43400.0,49.4253,49.4659,49.3788,49.402,43400.0
2014-10-10 10:50:00,85.09,85.2,85.05,85.09,46800.0,49.402,49.4659,49.3788,49.402,46800.0
2014-10-10 10:55:00,85.1,85.2,85.05,85.11,46800.0,49.4078,49.4659,49.3788,49.4136,46800.0
2014-10-10 11:00:00,85.11,85.16,85.01,85.05,65000.0,49.4136,49.4427,49.3556,49.3788,65000.0
2014-10-10 11:05:00,85.03,85.12,85.0,85.08,58700.0,49.3672,49.4194,49.3498,49.3962,58700.0
2014-10-10 11:10:00,85.08,85.08,84.98,85.04,38800.0,49.3962,49.3962,49.3382,49.373,38800.0
2014-10-10 11:15:00,85.04,85.05,84.95,84.97,35000.0,49.373,49.3788,49.3207,49.3324,35000.0
2014-10-10 11:20:00,84.98,85.06,84.95,84.97,42000.0,49.3382,49.3846,49.3207,49.3324,42000.0
2014-10-10 11:25:00,84.97,85.02,84.93,84.93,39800.0,49.3324,49.3614,49.3091,49.3091,39800.0
2014-10-10 11:30:00,84.93,84.93,84.75,84.76,53600.0,49.3091,49.3091,49.2046,49.2104,53600.0
2014-10-10 11:35:00,84.77,84.81,84.71,84.72,29700.0,49.2162,49.2395,49.1814,49.1872,29700.0
2014-10-10 11:40:00,84.71,84.77,84.67,84.71,47400.0,49.1814,49.2162,49.1582,49.1814,47400.0
2014-10-10 11:45:00,84.72,84.78,84.68,84.72,48100.0,49.1872,49.222,49.164,49.1872,48100.0
2014-10-10 11:50:00,84.73,84.74,84.62,84.62,44900.0,49.193,49.1988,49.1292,49.1292,44900.0
2014-10-10 11:55:00,84.63,84.65,84.58,84.61,44200.0,49.135,49.1466,49.1059,49.1234,44200.0
2014-10-10 12:00:00,84.62,84.73,84.61,84.72,49000.0,49.1292,49.193,49.1234,49.1872,49000.0
2014-10-10 12:05:00,84.71,84.74,84.66,84.69,30500.0,49.1814,49.1988,49.1524,49.1698,30500.0
2014-10-10 12:10:00,84.7,84.77,84.68,84.74,31100.0,49.1756,49.2162,49.164,49.1988,31100.0
2014-10-10 12:15:00,84.73,84.77,84.68,84.71,37100.0,49.193,49.2162,49.164,49.1814,37100.0
2014-10-10 12:20:00,84.71,84.78,84.66,84.77,37600.0,49.1814,49.222,49.1524,49.2162,37600.0
2014-10-10 12:25:00,84.76,84.88,84.75,84.86,21800.0,49.2104,49.2801,49.2046,49.2685,21800.0
2014-10-10 12:30:00,84.86,85.13,84.85,85.12,59600.0,49.2685,49.4253,49.2627,49.4194,59600.0
2014-10-10 12:35:00,85.13,85.19,85.06,85.06,28300.0,49.4253,49.4601,49.3846,49.3846,28300.0
2014-10-10 12:40:00,85.05,85.09,85.03,85.04,21300.0,49.3788,49.402,49.3672,49.373,21300.0
2014-10-10 12:45:00,85.05,85.08,84.97,84.97,22800.0,49.3788,49.3962,49.3324,49.3324,22800.0
2014-10-10 12:50:00,84.97,84.98,84.89,84.91,27000.0,49.3324,49.3382,49.2859,49.2975,27000.0
2014-10-10 12:55:00,84.91,84.91,84.79,84.81,27400.0,49.2975,49.2975,49.2279,49.2395,27400.0
2014-10-10 13:00:00,84.8,84.83,84.69,84.7,35500.0,49.2337,49.2511,49.1698,49.1756,35500.0
2014-10-10 13:05:00,84.71,84.84,84.69,84.83,30800.0,49.1814,49.2569,49.1698,49.2511,30800.0
2014-10-10 13:10:00,84.83,84.94,84.81,84.92,21700.0,49.2511,49.3149,49.2395,49.3033,21700.0
2014-10-10 13:15:00,84.92,84.93,84.86,84.86,23000.0,49.3033,49.3091,49.2685,49.2685,23000.0
2014-10-10 13:20:00,84.87,84.88,84.8,84.82,16100.0,49.2743,49.2801,49.2337,49.2453,16100.0
2014-10-10 13:25:00,84.81,84.89,84.79,84.81,26700.0,49.2395,49.2859,49.2279,49.2395,26700.0
2014-10-10 13:30:00,84.83,84.85,84.8,84.8,19400.0,49.2511,49.2627,49.2337,49.2337,19400.0
2014-10-10 13:35:00,84.81,84.91,84.81,84.9,23600.0,49.2395,49.2975,49.2395,49.2917,23600.0
2014-10-10 13:40:00,84.88,85.0,84.88,84.99,33800.0,49.2801,49.3498,49.2801,49.344,33800.0
2014-10-10 13:45:00,84.99,85.0,84.93,84.98,26800.0,49.344,49.3498,49.3091,49.3382,26800.0
2014-10-10 13:50:00,84.98,84.98,84.9,84.95,23100.0,49.3382,49.3382,49.2917,49.3207,23100.0
2014-10-10 13:55:00,84.95,85.06,84.94,85.06,24700.0,49.3207,49.3846,49.3149,49.3846,24700.0
2014-10-10 14:00:00,85.07,85.17,85.05,85.15,38400.0,49.3904,49.4485,49.3788,49.4369,38400.0
2014-10-10 14:05:00,85.14,85.14,85.06,85.07,14700.0,49.4311,49.4311,49.3846,49.3904,14700.0
2014-10-10 14:10:00,85.08,85.09,85.05,85.06,19500.0,49.3962,49.402,49.3788,49.3846,19500.0
2014-10-10 14:15:00,85.06,85.08,84.98,85.01,34400.0,49.3846,49.3962,49.3382,49.3556,34400.0
2014-10-10 14:20:00,85.01,85.03,84.99,85.01,26800.0,49.3556,49.3672,49.344,49.3556,26800.0
2014-10-10 14:25:00,85.02,85.02,84.97,84.98,22900.0,49.3614,49.3614,49.3324,49.3382,22900.0
2014-10-10 14:30:00,84.98,85.0,84.92,84.92,20300.0,49.3382,49.3498,49.3033,49.3033,20300.0
2014-10-10 14:35:00,84.94,84.94,84.77,84.81,19500.0,49.3149,49.3149,49.2162,49.2395,19500.0
2014-10-10 14:40:00,84.81,84.82,84.72,84.73,31100.0,49.2395,49.2453,49.1872,49.193,31100.0
2014-10-10 14:45:00,84.72,84.73,84.62,84.65,33100.0,49.1872,49.193,49.1292,49.1466,33100.0
2014-10-10 14:50:00,84.65,84.69,84.61,84.63,33100.0,49.1466,49.1698,49.1234,49.135,33100.0
2014-10-10 14:55:00,84.63,84.67,84.6,84.63,34100.0,49.135,49.1582,49.1175,49.135,34100.0
2014-10-10 15:00:00,84.63,84.68,84.54,84.6,67800.0,49.135,49.164,49.0827,49.1175,67800.0
2014-10-10 15:05:00,84.59,84.66,84.57,84.62,61400.0,49.1117,49.1524,49.1001,49.1292,61400.0
2014-10-10 15:10:00,84.62,84.72,84.59,84.61,49600.0,49.1292,49.1872,49.1117,49.1234,49600.0
2014-10-10 15:15:00,84.6,84.63,84.52,84.57,48000.0,49.1175,49.135,49.0711,49.1001,48000.0
2014-10-10 15:20:00,84.58,84.61,84.53,84.54,68700.0,49.1059,49.1234,49.0769,49.0827,68700.0
2014-10-10 15:25:00,84.54,84.59,84.49,84.59,59700.0,49.0827,49.1117,49.0537,49.1117,59700.0
2014-10-10 15:30:00,84.59,84.62,84.53,84.53,83000.0,49.1117,49.1292,49.0769,49.0769,83000.0
2014-10-10 15:35:00,84.53,84.59,84.53,84.57,45500.0,49.0769,49.1117,49.0769,49.1001,45500.0
2014-10-10 15:40:00,84.56,84.62,84.52,84.59,99400.0,49.0943,49.1292,49.0711,49.1117,99400.0
2014-10-10 15:45:00,84.6,84.63,84.41,84.45,101600.0,49.1175,49.135,49.0072,49.0305,101600.0
2014-10-10 15:50:00,84.45,84.47,84.38,84.39,118200.0,49.0305,49.0421,48.9898,48.9956,118200.0
2014-10-10 15:55:00,84.38,84.39,84.29,84.29,292400.0,48.9898,48.9956,48.9376,48.9376,292400.0
2014-10-13 09:30:00,84.6,84.68,83.97,84.02,129200.0,49.1175,49.164,48.7518,48.7808,129200.0
2014-10-13 09:35:00,84.03,84.39,83.97,84.39,46900.0,48.7866,48.9956,48.7518,48.9956,46900.0
2014-10-13 09:40:00,84.36,84.7,84.33,84.7,57900.0,48.9782,49.1756,48.9608,49.1756,57900.0
2014-10-13 09:45:00,84.7,84.92,84.67,84.75,66800.0,49.1756,49.3033,49.1582,49.2046,66800.0
2014-10-13 09:50:00,84.72,84.78,84.58,84.61,63800.0,49.1872,49.222,49.1059,49.1234,63800.0
2014-10-13 09:55:00,84.61,84.8,84.43,84.63,104000.0,49.1234,49.2337,49.0188,49.135,104000.0
2014-10-13 10:00:00,84.64,85.05,84.57,84.96,175900.0,49.1408,49.3788,49.1001,49.3266,175900.0
2014-10-13 10:05:00,84.97,84.99,84.82,84.86,66500.0,49.3324,49.344,49.2453,49.2685,66500.0
2014-10-13 10:10:00,84.83,84.88,84.75,84.88,36900.0,49.2511,49.2801,49.2046,49.2801,36900.0
2014-10-13 10:15:00,84.88,84.92,84.77,84.84,38000.0,49.2801,49.3033,49.2162,49.2569,38000.0
2014-10-13 10:20:00,84.81,84.99,84.79,84.92,43600.0,49.2395,49.344,49.2279,49.3033,43600.0
2014-10-13 10:25:00,84.92,84.94,84.83,84.92,26700.0,49.3033,49.3149,49.2511,49.3033,26700.0
2014-10-13 10:30:00,84.91,85.21,84.88,85.19,77800.0,49.2975,49.4717,49.2801,49.4601,77800.0
2014-10-13 10:35:00,85.17,85.17,85.1,85.12,39200.0,49.4485,49.4485,49.4078,49.4194,39200.0
2014-10-13 10:40:00,85.13,85.2,84.92,84.97,68600.0,49.4253,49.4659,49.3033,49.3324,68600.0
2014-10-13 10:45:00,84.96,85.0,84.87,84.92,76200.0,49.3266,49.3498,49.2743,49.3033,76200.0
2014-10-13 10:50:00,84.94,85.04,84.84,85.04,39400.0,49.3149,49.373,49.2569,49.373,39400.0
2014-10-13 10:55:00,85.03,85.07,84.94,84.97,24700.0,49.3672,49.3904,49.3149,49.3324,24700.0
2014-10-13 11:00:00,84.96,85.02,84.9,85.02,38400.0,49.3266,49.3614,49.2917,49.3614,38400.0
2014-10-13 11:05:00,85.03,85.05,84.92,84.92,20100.0,49.3672,49.3788,49.3033,49.3033,20100.0
2014-10-13 11:10:00,84.93,84.95,84.78,84.79,37900.0,49.3091,49.3207,49.222,49.2279,37900.0
2014-10-13 11:15:00,84.79,84.87,84.7,84.85,30800.0,49.2279,49.2743,49.1756,49.2627,30800.0
2014-10-13 11:20:00,84.84,84.87,84.77,84.87,28900.0,49.2569,49.2743,49.2162,49.2743,28900.0
2014-10-13 11:25:00,84.87,84.88,84.77,84.81,29900.0,49.2743,49.2801,49.2162,49.2395,29900.0
2014-10-13 11:30:00,84.81,84.9,84.76,84.79,37500.0,49.2395,49.2917,49.2104,49.2279,37500.0
2014-10-13 11:35:00,84.8,84.8,84.65,84.7,25900.0,49.2337,49.2337,49.1466,49.1756,25900.0
2014-10-13 11:40:00,84.7,84.72,84.61,84.63,15000.0,49.1756,49.1872,49.1234,49.135,15000.0
2014-10-13 11:45:00,84.63,84.86,84.62,84.86,28100.0,49.135,49.2685,49.1292,49.2685,28100.0
2014-10-13 11:50:00,84.86,84.9,84.85,84.88,23000.0,49.2685,49.2917,49.2627,49.2801,23000.0
2014-10-13 11:55:00,84.9,84.91,84.84,84.85,13500.0,49.2917,49.2975,49.2569,49.2627,13500.0
2014-10-13 12:00:00,84.88,84.89,84.78,84.81,22800.0,49.2801,49.2859,49.222,49.2395,22800.0
2014-10-13 12:05:00,84.82,84.87,84.77,84.83,31900.0,49.2453,49.2743,49.2162,49.2511,31900.0
2014-10-13 12:10:00,84.84,84.89,84.76,84.79,37100.0,49.2569,49.2859,49.2104,49.2279,37100.0
2014-10-13 12:15:00,84.79,84.89,84.76,84.87,24500.0,49.2279,49.2859,49.2104,49.2743,24500.0
2014-10-13 12:20:00,84.88,84.98,84.86,84.96,20100.0,49.2801,49.3382,49.2685,49.3266,20100.0
2014-10-13 12:25:00,84.96,85.08,84.89,85.08,35900.0,49.3266,49.3962,49.2859,49.3962,35900.0
2014-10-13 12:30:00,85.08,85.15,85.07,85.14,30300.0,49.3962,49.4369,49.3904,49.4311,30300.0
2014-10-13 12:35:00,85.13,85.21,85.13,85.13,31000.0,49.4253,49.4717,49.4253,49.4253,31000.0
2014-10-13 12:40:00,85.15,85.21,85.13,85.14,34800.0,49.4369,49.4717,49.4253,49.4311,34800.0
2014-10-13 12:45:00,85.13,85.21,85.12,85.19,26700.0,49.4253,49.4717,49.4194,49.4601,26700.0
2014-10-13 12:50:00,85.17,85.23,85.11,85.22,112200.0,49.4485,49.4833,49.4136,49.4775,112200.0
2014-10-13 12:55:00,85.22,85.24,85.18,85.21,32100.0,49.4775,49.4891,49.4543,49.4717,32100.0
2014-10-13 13:00:00,85.22,85.26,85.19,85.24,21900.0,49.4775,49.5007,49.4601,49.4891,21900.0
2014-10-13 13:05:00,85.25,85.29,85.23,85.24,28300.0,49.4949,49.5181,49.4833,49.4891,28300.0
2014-10-13 13:10:00,85.24,85.29,85.2,85.21,41000.0,49.4891,49.5181,49.4659,49.4717,41000.0
2014-10-13 13:15:00,85.2,85.2,85.03,85.09,25600.0,49.4659,49.4659,49.3672,49.402,25600.0
2014-10-13 13:20:00,85.07,85.1,85.02,85.05,15800.0,49.3904,49.4078,49.3614,49.3788,15800.0
2014-10-13 13:25:00,85.05,85.17,85.03,85.17,16800.0,49.3788,49.4485,49.3672,49.4485,16800.0
2014-10-13 13:30:00,85.15,85.15,85.02,85.02,35900.0,49.4369,49.4369,49.3614,49.3614,35900.0
2014-10-13 13:35:00,85.01,85.09,85.01,85.04,22100.0,49.3556,49.402,49.3556,49.373,22100.0
2014-10-13 13:40:00,85.03,85.07,85.03,85.06,19300.0,49.3672,49.3904,49.3672,49.3846,19300.0
2014-10-13 13:45:00,85.06,85.09,84.92,84.94,26900.0,49.3846,49.402,49.3033,49.3149,26900.0
2014-10-13 13:50:00,84.95,85.04,84.92,85.01,23700.0,49.3207,49.373,49.3033,49.3556,23700.0
2014-10-13 13:55:00,85.01,85.01,84.88,84.97,20000.0,49.3556,49.3556,49.2801,49.3324,20000.0
2014-10-13 14:00:00,84.98,85.01,84.94,84.98,21000.0,49.3382,49.3556,49.3149,49.3382,21000.0
2014-10-13 14:05:00,84.97,84.99,84.92,84.99,15700.0,49.3324,49.344,49.3033,49.344,15700.0
2014-10-13 14:10:00,85.0,85.08,85.0,85.07,13600.0,49.3498,49.3962,49.3498,49.3904,13600.0
2014-10-13 14:15:00,85.06,85.06,84.92,84.92,12300.0,49.3846,49.3846,49.3033,49.3033,12300.0
2014-10-13 14:20:00,84.92,85.03,84.89,85.02,23200.0,49.3033,49.3672,49.2859,49.3614,23200.0
2014-10-13 14:25:00,85.03,85.11,85.01,85.11,32600.0,49.3672,49.4136,49.3556,49.4136,32600.0
2014-10-13 14:30:00,85.1,85.11,85.05,85.11,19300.0,49.4078,49.4136,49.3788,49.4136,19300.0
2014-10-13 14:35:00,85.11,85.19,85.1,85.19,17100.0,49.4136,49.4601,49.4078,49.4601,17100.0
2014-10-13 14:40:00,85.17,85.2,85.13,85.19,24600.0,49.4485,49.4659,49.4253,49.4601,24600.0
2014-10-13 14:45:00,85.18,85.19,85.15,85.17,22800.0,49.4543,49.4601,49.4369,49.4485,22800.0
2014-10-13 14:50:00,85.15,85.2,85.13,85.13,28900.0,49.4369,49.4659,49.4253,49.4253,28900.0
2014-10-13 14:55:00,85.13,85.18,85.09,85.13,32700.0,49.4253,49.4543,49.402,49.4253,32700.0
2014-10-13 15:00:00,85.13,85.13,85.04,85.04,24400.0,49.4253,49.4253,49.373,49.373,24400.0
2014-10-13 15:05:00,85.04,85.04,84.94,84.94,26700.0,49.373,49.373,49.3149,49.3149,26700.0
2014-10-13 15:10:00,84.95,84.98,84.88,84.98,24900.0,49.3207,49.3382,49.2801,49.3382,24900.0
2014-10-13 15:15:00,84.97,84.99,84.77,84.79,28700.0,49.3324,49.344,49.2162,49.2279,28700.0
2014-10-13 15:20:00,84.79,84.81,84.69,84.76,25700.0,49.2279,49.2395,49.1698,49.2104,25700.0
2014-10-13 15:25:00,84.76,84.83,84.75,84.79,29700.0,49.2104,49.2511,49.2046,49.2279,29700.0
2014-10-13 15:30:00,84.78,84.78,84.33,84.47,129300.0,49.222,49.222,48.9608,49.0421,129300.0
2014-10-13 15:35:00,84.48,84.48,84.33,84.34,94100.0,49.0479,49.0479,48.9608,48.9666,94100.0
2014-10-13 15:40:00,84.34,84.51,84.29,84.33,83600.0,48.9666,49.0653,48.9376,48.9608,83600.0
2014-10-13 15:45:00,84.32,84.33,84.17,84.27,102300.0,48.955,48.9608,48.8679,48.926,102300.0
2014-10-13 15:50:00,84.28,84.33,84.07,84.13,126800.0,48.9318,48.9608,48.8098,48.8447,126800.0
2014-10-13 15:55:00,84.14,84.17,84.07,84.08,229300.0,48.8505,48.8679,48.8098,48.8156,229300.0
2014-10-14 09:30:00,84.19,84.19,83.75,83.8,68000.0,48.8795,48.8795,48.624,48.6531,68000.0
2014-10-14 09:35:00,83.8,84.11,83.79,84.08,51800.0,48.6531,48.8331,48.6473,48.8156,51800.0
2014-10-14 09:40:00,84.06,84.26,84.01,84.13,45000.0,48.804,48.9201,48.775,48.8447,45000.0
2014-10-14 09:45:00,84.17,84.25,84.07,84.1,87700.0,48.8679,48.9143,48.8098,48.8273,87700.0
2014-10-14 09:50:00,84.09,84.28,84.09,84.26,52100.0,48.8214,48.9318,48.8214,48.9201,52100.0
2014-10-14 09:55:00,84.26,84.63,84.26,84.62,93200.0,48.9201,49.135,48.9201,49.1292,93200.0
2014-10-14 10:00:00,84.62,84.62,84.29,84.29,93000.0,49.1292,49.1292,48.9376,48.9376,93000.0
2014-10-14 10:05:00,84.27,84.61,84.27,84.45,64000.0,48.926,49.1234,48.926,49.0305,64000.0
2014-10-14 10:10:00,84.46,84.57,84.41,84.55,43700.0,49.0363,49.1001,49.0072,49.0885,43700.0
2014-10-14 10:15:00,84.56,84.57,84.41,84.41,65400.0,49.0943,49.1001,49.0072,49.0072,65400.0
2014-10-14 10:20:00,84.39,84.42,84.21,84.24,45600.0,48.9956,49.013,48.8911,48.9085,45600.0
2014-10-14 10:25:00,84.24,84.24,84.09,84.2,42200.0,48.9085,48.9085,48.8214,48.8853,42200.0
2014-10-14 10:30:00,84.22,84.25,84.15,84.16,47000.0,48.8969,48.9143,48.8563,48.8621,47000.0
2014-10-14 10:35:00,84.17,84.29,84.17,84.21,35900.0,48.8679,48.9376,48.8679,48.8911,35900.0
2014-10-14 10:40:00,84.2,84.28,84.2,84.27,32000.0,48.8853,48.9318,48.8853,48.926,32000.0
2014-10-14 10:45:00,84.28,84.28,84.14,84.15,29800.0,48.9318,48.9318,48.8505,48.8563,29800.0
2014-10-14 10:50:00,84.15,84.33,84.14,84.3,46000.0,48.8563,48.9608,48.8505,48.9434,46000.0
2014-10-14 10:55:00,84.28,84.3,84.22,84.29,49100.0,48.9318,48.9434,48.8969,48.9376,49100.0
2014-10-14 11:00:00,84.32,84.34,84.25,84.33,57400.0,48.955,48.9666,48.9143,48.9608,57400.0
2014-10-14 11:05:00,84.32,84.5,84.31,84.45,40100.0,48.955,49.0595,48.9492,49.0305,40100.0
2014-10-14 11:10:00,84.45,84.56,84.44,84.46,55600.0,49.0305,49.0943,49.0247,49.0363,55600.0
2014-10-14 11:15:00,84.48,84.54,84.48,84.53,28500.0,49.0479,49.0827,49.0479,49.0769,28500.0
2014-10-14 11:20:00,84.52,84.56,84.49,84.53,41300.0,49.0711,49.0943,49.0537,49.0769,41300.0
2014-10-14 11:25:00,84.52,84.55,84.41,84.44,33900.0,49.0711,49.0885,49.0072,49.0247,33900.0
2014-10-14 11:30:00,84.42,84.49,84.34,84.39,43100.0,49.013,49.0537,48.9666,48.9956,43100.0
2014-10-14 11:35:00,84.4,84.42,84.36,84.38,19500.0,49.0014,49.013,48.9782,48.9898,19500.0
2014-10-14 11:40:00,84.37,84.42,84.37,84.41,22500.0,48.984,49.013,48.984,49.0072,22500.0
2014-10-14 11:45:00,84.41,84.45,84.39,84.42,51700.0,49.0072,49.0305,48.9956,49.013,51700.0
2014-10-14 11:50:00,84.42,84.44,84.37,84.44,18500.0,49.013,49.0247,48.984,49.0247,18500.0
2014-10-14 11:55:00,84.44,84.51,84.44,84.48,35500.0,49.0247,49.0653,49.0247,49.0479,35500.0
2014-10-14 12:00:00,84.47,84.48,84.42,84.43,30900.0,49.0421,49.0479,49.013,49.0188,30900.0
2014-10-14 12:05:00,84.42,84.57,84.42,84.55,29900.0,49.013,49.1001,49.013,49.0885,29900.0
2014-10-14 12:10:00,84.55,84.55,84.49,84.49,17400.0,49.0885,49.0885,49.0537,49.0537,17400.0
2014-10-14 12:15:00,84.49,84.51,84.41,84.41,29100.0,49.0537,49.0653,49.0072,49.0072,29100.0
2014-10-14 12:20:00,84.4,84.44,84.32,84.34,18300.0,49.0014,49.0247,48.955,48.9666,18300.0
2014-10-14 12:25:00,84.34,84.36,84.28,84.31,38100.0,48.9666,48.9782,48.9318,48.9492,38100.0
2014-10-14 12:30:00,84.3,84.31,84.22,84.24,51000.0,48.9434,48.9492,48.8969,48.9085,51000.0
2014-10-14 12:35:00,84.23,84.25,84.17,84.2,24500.0,48.9027,48.9143,48.8679,48.8853,24500.0
2014-10-14 12:40:00,84.22,84.25,84.14,84.14,44600.0,48.8969,48.9143,48.8505,48.8505,44600.0
2014-10-14 12:45:00,84.15,84.18,84.13,84.15,25900.0,48.8563,48.8737,48.8447,48.8563,25900.0
2014-10-14 12:50:00,84.14,84.16,84.09,84.09,38500.0,48.8505,48.8621,48.8214,48.8214,38500.0
2014-10-14 12:55:00,84.08,84.12,84.04,84.06,25000.0,48.8156,48.8389,48.7924,48.804,25000.0
2014-10-14 13:00:00,84.06,84.11,84.05,84.11,24900.0,48.804,48.8331,48.7982,48.8331,24900.0
2014-10-14 13:05:00,84.1,84.11,84.07,84.08,23000.0,48.8273,48.8331,48.8098,48.8156,23000.0
2014-10-14 13:10:00,84.09,84.09,83.98,83.98,30400.0,48.8214,48.8214,48.7576,48.7576,30400.0
2014-10-14 13:15:00,83.99,84.08,83.96,84.07,43800.0,48.7634,48.8156,48.746,48.8098,43800.0
2014-10-14 13:20:00,84.06,84.12,84.06,84.07,35800.0,48.804,48.8389,48.804,48.8098,35800.0
2014-10-14 13:25:00,84.08,84.16,84.08,84.16,37900.0,48.8156,48.8621,48.8156,48.8621,37900.0
2014-10-14 13:30:00,84.15,84.19,84.1,84.14,37300.0,48.8563,48.8795,48.8273,48.8505,37300.0
2014-10-14 13:35:00,84.15,84.15,84.06,84.09,23300.0,48.8563,48.8563,48.804,48.8214,23300.0
2014-10-14 13:40:00,84.1,84.17,84.09,84.14,125100.0,48.8273,48.8679,48.8214,48.8505,125100.0
2014-10-14 13:45:00,84.14,84.2,84.03,84.16,47300.0,48.8505,48.8853,48.7866,48.8621,47300.0
2014-10-14 13:50:00,84.16,84.22,84.16,84.18,23900.0,48.8621,48.8969,48.8621,48.8737,23900.0
2014-10-14 13:55:00,84.19,84.23,84.17,84.21,24100.0,48.8795,48.9027,48.8679,48.8911,24100.0
2014-10-14 14:00:00,84.21,84.26,84.2,84.24,35000.0,48.8911,48.9201,48.8853,48.9085,35000.0
2014-10-14 14:05:00,84.24,84.26,84.14,84.14,51100.0,48.9085,48.9201,48.8505,48.8505,51100.0
2014-10-14 14:10:00,84.14,84.15,84.1,84.13,23400.0,48.8505,48.8563,48.8273,48.8447,23400.0
2014-10-14 14:15:00,84.12,84.15,84.08,84.08,26700.0,48.8389,48.8563,48.8156,48.8156,26700.0
2014-10-14 14:20:00,84.08,84.13,83.96,83.96,38100.0,48.8156,48.8447,48.746,48.746,38100.0
2014-10-14 14:25:00,83.96,84.03,83.94,84.02,32900.0,48.746,48.7866,48.7344,48.7808,32900.0
2014-10-14 14:30:00,84.02,84.11,83.98,83.98,38900.0,48.7808,48.8331,48.7576,48.7576,38900.0
2014-10-14 14:35:00,83.98,84.0,83.9,83.98,49700.0,48.7576,48.7692,48.7111,48.7576,49700.0
2014-10-14 14:40:00,83.98,84.01,83.95,84.01,59100.0,48.7576,48.775,48.7402,48.775,59100.0
2014-10-14 14:45:00,84.01,84.02,83.87,83.92,70100.0,48.775,48.7808,48.6937,48.7227,70100.0
2014-10-14 14:50:00,83.93,83.98,83.83,83.85,66000.0,48.7286,48.7576,48.6705,48.6821,66000.0
2014-10-14 14:55:00,83.85,83.9,83.79,83.9,33400.0,48.6821,48.7111,48.6473,48.7111,33400.0
2014-10-14 15:00:00,83.9,83.99,83.88,83.91,45700.0,48.7111,48.7634,48.6995,48.7169,45700.0
2014-10-14 15:05:00,83.89,83.9,83.78,83.9,90000.0,48.7053,48.7111,48.6415,48.7111,90000.0
2014-10-14 15:10:00,83.91,83.99,83.9,83.96,40100.0,48.7169,48.7634,48.7111,48.746,40100.0
2014-10-14 15:15:00,83.95,84.02,83.93,83.96,74600.0,48.7402,48.7808,48.7286,48.746,74600.0
2014-10-14 15:20:00,83.96,83.96,83.71,83.81,79400.0,48.746,48.746,48.6008,48.6589,79400.0
2014-10-14 15:25:00,83.8,83.86,83.75,83.82,47400.0,48.6531,48.6879,48.624,48.6647,47400.0
2014-10-14 15:30:00,83.83,83.86,83.75,83.79,60500.0,48.6705,48.6879,48.624,48.6473,60500.0
2014-10-14 15:35:00,83.81,83.98,83.77,83.98,64100.0,48.6589,48.7576,48.6357,48.7576,64100.0
2014-10-14 15:40:00,83.99,84.05,83.92,83.94,74400.0,48.7634,48.7982,48.7227,48.7344,74400.0
2014-10-14 15:45:00,83.94,84.02,83.8,83.83,154600.0,48.7344,48.7808,48.6531,48.6705,154600.0
2014-10-14 15:50:00,83.83,83.94,83.73,83.73,111300.0,48.6705,48.7344,48.6124,48.6124,111300.0
2014-10-14 15:55:00,83.73,83.74,83.62,83.7,271400.0,48.6124,48.6182,48.5486,48.595,271400.0
2014-10-15 09:30:00,83.11,83.6,82.95,83.41,164000.0,48.2525,48.537,48.1596,48.4266,164000.0
2014-10-15 09:35:00,83.41,83.5,83.19,83.2,43600.0,48.4266,48.4789,48.2989,48.3047,43600.0
2014-10-15 09:40:00,83.22,83.31,82.85,82.92,110800.0,48.3163,48.3686,48.1015,48.1422,110800.0
2014-10-15 09:45:00,82.91,82.95,82.66,82.94,97400.0,48.1364,48.1596,47.9912,48.1538,97400.0
2014-10-15 09:50:00,82.95,83.21,82.91,83.16,70800.0,48.1596,48.3105,48.1364,48.2815,70800.0
2014-10-15 09:55:00,83.17,83.23,82.98,83.13,79100.0,48.2873,48.3221,48.177,48.2641,79100.0
2014-10-15 10:00:00,83.14,83.38,83.06,83.08,68000.0,48.2699,48.4092,48.2234,48.2351,68000.0
2014-10-15 10:05:00,83.09,83.14,82.96,82.99,46800.0,48.2409,48.2699,48.1654,48.1828,46800.0
2014-10-15 10:10:00,83.0,83.04,82.85,82.99,58000.0,48.1886,48.2118,48.1015,48.1828,58000.0
2014-10-15 10:15:00,82.97,83.07,82.93,83.01,69000.0,48.1712,48.2292,48.148,48.1944,69000.0
2014-10-15 10:20:00,83.0,83.18,82.96,83.18,56700.0,48.1886,48.2931,48.1654,48.2931,56700.0
2014-10-15 10:25:00,83.18,83.3,83.17,83.22,69600.0,48.2931,48.3628,48.2873,48.3163,69600.0
2014-10-15 10:30:00,83.22,83.26,83.16,83.2,91700.0,48.3163,48.3396,48.2815,48.3047,91700.0
2014-10-15 10:35:00,83.2,83.31,83.17,83.3,84500.0,48.3047,48.3686,48.2873,48.3628,84500.0
2014-10-15 10:40:00,83.29,83.33,83.15,83.21,104000.0,48.357,48.3802,48.2757,48.3105,104000.0
2014-10-15 10:45:00,83.2,83.23,83.07,83.21,92300.0,48.3047,48.3221,48.2292,48.3105,92300.0
2014-10-15 10:50:00,83.21,83.31,83.2,83.23,77300.0,48.3105,48.3686,48.3047,48.3221,77300.0
2014-10-15 10:55:00,83.22,83.31,83.18,83.25,78600.0,48.3163,48.3686,48.2931,48.3338,78600.0
2014-10-15 11:00:00,83.24,83.37,83.24,83.36,69100.0,48.3279,48.4034,48.3279,48.3976,69100.0
2014-10-15 11:05:00,83.36,83.45,83.32,83.42,68800.0,48.3976,48.4499,48.3744,48.4325,68800.0
2014-10-15 11:10:00,83.44,83.48,83.36,83.44,97200.0,48.4441,48.4673,48.3976,48.4441,97200.0
2014-10-15 11:15:00,83.44,83.54,83.41,83.44,63700.0,48.4441,48.5021,48.4266,48.4441,63700.0
2014-10-15 11:20:00,83.43,83.44,83.28,83.31,107300.0,48.4383,48.4441,48.3512,48.3686,107300.0
2014-10-15 11:25:00,83.3,83.34,83.18,83.24,92000.0,48.3628,48.386,48.2931,48.3279,92000.0
2014-10-15 11:30:00,83.24,83.25,83.05,83.12,107700.0,48.3279,48.3338,48.2176,48.2583,107700.0
2014-10-15 11:35:00,83.11,83.23,83.1,83.22,63800.0,48.2525,48.3221,48.2467,48.3163,63800.0
2014-10-15 11:40:00,83.23,83.23,83.13,83.14,68500.0,48.3221,48.3221,48.2641,48.2699,68500.0
2014-10-15 11:45:00,83.15,83.2,83.08,83.09,108300.0,48.2757,48.3047,48.2351,48.2409,108300.0
2014-10-15 11:50:00,83.1,83.25,83.07,83.24,80700.0,48.2467,48.3338,48.2292,48.3279,80700.0
2014-10-15 11:55:00,83.25,83.29,83.12,83.12,44200.0,48.3338,48.357,48.2583,48.2583,44200.0
2014-10-15 12:00:00,83.12,83.13,82.88,82.97,43600.0,48.2583,48.2641,48.1189,48.1712,43600.0
2014-10-15 12:05:00,82.96,83.02,82.85,82.88,24600.0,48.1654,48.2002,48.1015,48.1189,24600.0
2014-10-15 12:10:00,82.88,82.91,82.76,82.76,55300.0,48.1189,48.1364,48.0493,48.0493,55300.0
2014-10-15 12:15:00,82.76,82.78,82.71,82.76,67600.0,48.0493,48.0609,48.0202,48.0493,67600.0
2014-10-15 12:20:00,82.76,82.98,82.75,82.87,66600.0,48.0493,48.177,48.0435,48.1131,66600.0
2014-10-15 12:25:00,82.87,82.92,82.86,82.9,64400.0,48.1131,48.1422,48.1073,48.1305,64400.0
2014-10-15 12:30:00,82.9,82.97,82.89,82.95,68100.0,48.1305,48.1712,48.1247,48.1596,68100.0
2014-10-15 12:35:00,82.95,82.95,82.77,82.78,73700.0,48.1596,48.1596,48.0551,48.0609,73700.0
2014-10-15 12:40:00,82.78,82.81,82.56,82.58,65700.0,48.0609,48.0783,47.9331,47.9448,65700.0
2014-10-15 12:45:00,82.57,82.69,82.52,82.55,36700.0,47.939,48.0086,47.9099,47.9273,36700.0
2014-10-15 12:50:00,82.54,82.62,82.46,82.62,106400.0,47.9215,47.968,47.8751,47.968,106400.0
2014-10-15 12:55:00,82.63,82.72,82.49,82.52,70400.0,47.9738,48.026,47.8925,47.9099,70400.0
2014-10-15 13:00:00,82.51,82.62,82.5,82.59,55800.0,47.9041,47.968,47.8983,47.9506,55800.0
2014-10-15 13:05:00,82.59,82.65,82.51,82.63,63300.0,47.9506,47.9854,47.9041,47.9738,63300.0
2014-10-15 13:10:00,82.63,82.64,82.33,82.36,41700.0,47.9738,47.9796,47.7996,47.817,41700.0
2014-10-15 13:15:00,82.37,82.37,82.23,82.31,61100.0,47.8228,47.8228,47.7416,47.788,61100.0
2014-10-15 13:20:00,82.31,82.33,82.13,82.15,73400.0,47.788,47.7996,47.6835,47.6951,73400.0
2014-10-15 13:25:00,82.14,82.18,81.9,82.03,78400.0,47.6893,47.7125,47.55,47.6254,78400.0
2014-10-15 13:30:00,82.02,82.29,82.01,82.27,60300.0,47.6196,47.7764,47.6138,47.7648,60300.0
2014-10-15 13:35:00,82.28,82.47,82.25,82.45,80800.0,47.7706,47.8809,47.7532,47.8693,80800.0
2014-10-15 13:40:00,82.45,82.56,82.4,82.5,52400.0,47.8693,47.9331,47.8403,47.8983,52400.0
2014-10-15 13:45:00,82.5,82.62,82.45,82.61,79400.0,47.8983,47.968,47.8693,47.9622,79400.0
2014-10-15 13:50:00,82.6,82.64,82.4,82.42,71900.0,47.9564,47.9796,47.8403,47.8519,71900.0
2014-10-15 13:55:00,82.42,82.46,82.35,82.37,73400.0,47.8519,47.8751,47.8112,47.8228,73400.0
2014-10-15 14:00:00,82.37,82.38,82.23,82.3,64700.0,47.8228,47.8286,47.7416,47.7822,64700.0
2014-10-15 14:05:00,82.3,82.39,82.23,82.36,67000.0,47.7822,47.8345,47.7416,47.817,67000.0
2014-10-15 14:10:00,82.36,82.51,82.36,82.49,50300.0,47.817,47.9041,47.817,47.8925,50300.0
2014-10-15 14:15:00,82.49,82.76,82.49,82.74,106400.0,47.8925,48.0493,47.8925,48.0377,106400.0
2014-10-15 14:20:00,82.74,82.8,82.53,82.63,50500.0,48.0377,48.0725,47.9157,47.9738,50500.0
2014-10-15 14:25:00,82.64,82.68,82.42,82.64,98400.0,47.9796,48.0028,47.8519,47.9796,98400.0
2014-10-15 14:30:00,82.64,82.84,82.57,82.83,71300.0,47.9796,48.0957,47.939,48.0899,71300.0
2014-10-15 14:35:00,82.82,83.13,82.82,83.12,135600.0,48.0841,48.2641,48.0841,48.2583,135600.0
2014-10-15 14:40:00,83.12,83.21,82.93,82.93,71700.0,48.2583,48.3105,48.148,48.148,71700.0
2014-10-15 14:45:00,82.96,83.06,82.88,83.01,52500.0,48.1654,48.2234,48.1189,48.1944,52500.0
2014-10-15 14:50:00,83.02,83.17,83.02,83.11,57600.0,48.2002,48.2873,48.2002,48.2525,57600.0
2014-10-15 14:55:00,83.12,83.15,82.95,83.13,56100.0,48.2583,48.2757,48.1596,48.2641,56100.0
2014-10-15 15:00:00,83.14,83.14,82.97,83.0,77500.0,48.2699,48.2699,48.1712,48.1886,77500.0
2014-10-15 15:05:00,83.0,83.38,82.98,83.38,126000.0,48.1886,48.4092,48.177,48.4092,126000.0
2014-10-15 15:10:00,83.35,83.47,83.21,83.21,107900.0,48.3918,48.4615,48.3105,48.3105,107900.0
2014-10-15 15:15:00,83.2,83.2,82.76,82.95,90800.0,48.3047,48.3047,48.0493,48.1596,90800.0
2014-10-15 15:20:00,82.97,83.0,82.8,82.95,70300.0,48.1712,48.1886,48.0725,48.1596,70300.0
2014-10-15 15:25:00,82.95,83.46,82.95,83.41,91400.0,48.1596,48.4557,48.1596,48.4266,91400.0
2014-10-15 15:30:00,83.41,83.54,83.28,83.33,115800.0,48.4266,48.5021,48.3512,48.3802,115800.0
2014-10-15 15:35:00,83.33,83.67,83.27,83.62,126200.0,48.3802,48.5776,48.3454,48.5486,126200.0
2014-10-15 15:40:00,83.62,83.8,83.49,83.75,165000.0,48.5486,48.6531,48.4731,48.624,165000.0
2014-10-15 15:45:00,83.75,83.83,83.62,83.66,211600.0,48.624,48.6705,48.5486,48.5718,211600.0
2014-10-15 15:50:00,83.66,83.73,83.53,83.73,191800.0,48.5718,48.6124,48.4963,48.6124,191800.0
2014-10-15 15:55:00,83.73,83.85,83.59,83.62,401400.0,48.6124,48.6821,48.5312,48.5486,401400.0
2014-10-16 09:30:00,83.19,83.33,83.06,83.16,120700.0,48.2989,48.3802,48.2234,48.2815,120700.0
2014-10-16 09:35:00,83.17,84.0,83.0,83.95,119300.0,48.2873,48.7692,48.1886,48.7402,119300.0
2014-10-16 09:40:00,83.91,83.94,83.43,83.44,59600.0,48.7169,48.7344,48.4383,48.4441,59600.0
2014-10-16 09:45:00,83.44,83.94,83.31,83.91,85400.0,48.4441,48.7344,48.3686,48.7169,85400.0
2014-10-16 09:50:00,83.94,84.25,83.86,84.24,83600.0,48.7344,48.9143,48.6879,48.9085,83600.0
2014-10-16 09:55:00,84.21,84.22,83.79,83.91,79000.0,48.8911,48.8969,48.6473,48.7169,79000.0
2014-10-16 10:00:00,83.94,84.04,83.5,83.62,75200.0,48.7344,48.7924,48.4789,48.5486,75200.0
2014-10-16 10:05:00,83.64,83.9,83.62,83.84,49400.0,48.5602,48.7111,48.5486,48.6763,49400.0
2014-10-16 10:10:00,83.84,83.84,83.61,83.62,83700.0,48.6763,48.6763,48.5428,48.5486,83700.0
2014-10-16 10:15:00,83.62,83.63,83.05,83.24,60400.0,48.5486,48.5544,48.2176,48.3279,60400.0
2014-10-16 10:20:00,83.23,84.35,83.22,83.99,72900.0,48.3221,48.9724,48.3163,48.7634,72900.0
2014-10-16 10:25:00,84.03,84.08,83.63,83.94,41200.0,48.7866,48.8156,48.5544,48.7344,41200.0
2014-10-16 10:30:00,83.9,84.14,83.85,84.02,42900.0,48.7111,48.8505,48.6821,48.7808,42900.0
2014-10-16 10:35:00,84.01,84.12,83.83,83.85,62200.0,48.775,48.8389,48.6705,48.6821,62200.0
2014-10-16 10:40:00,83.86,83.86,83.5,83.61,62500.0,48.6879,48.6879,48.4789,48.5428,62500.0
2014-10-16 10:45:00,83.62,83.99,83.62,83.79,57800.0,48.5486,48.7634,48.5486,48.6473,57800.0
2014-10-16 10:50:00,83.77,83.94,83.71,83.73,69000.0,48.6357,48.7344,48.6008,48.6124,69000.0
2014-10-16 10:55:00,83.75,83.84,83.62,83.75,44400.0,48.624,48.6763,48.5486,48.624,44400.0
2014-10-16 11:00:00,83.72,83.94,83.64,83.82,45600.0,48.6066,48.7344,48.5602,48.6647,45600.0
2014-10-16 11:05:00,83.84,83.86,83.55,83.78,59100.0,48.6763,48.6879,48.5079,48.6415,59100.0
2014-10-16 11:10:00,83.78,84.01,83.78,83.95,55200.0,48.6415,48.775,48.6415,48.7402,55200.0
2014-10-16 11:15:00,83.95,84.02,83.82,83.91,52900.0,48.7402,48.7808,48.6647,48.7169,52900.0
2014-10-16 11:20:00,83.9,83.99,83.84,83.97,51400.0,48.7111,48.7634,48.6763,48.7518,51400.0
2014-10-16 11:25:00,83.98,84.04,83.9,84.0,47100.0,48.7576,48.7924,48.7111,48.7692,47100.0
2014-10-16 11:30:00,83.99,84.45,83.98,84.42,89200.0,48.7634,49.0305,48.7576,49.013,89200.0
2014-10-16 11:35:00,84.43,84.44,84.09,84.14,32200.0,49.0188,49.0247,48.8214,48.8505,32200.0
2014-10-16 11:40:00,84.12,84.17,84.02,84.03,33300.0,48.8389,48.8679,48.7808,48.7866,33300.0
2014-10-16 11:45:00,84.02,84.18,84.01,84.18,50200.0,48.7808,48.8737,48.775,48.8737,50200.0
2014-10-16 11:50:00,84.18,84.19,84.02,84.06,51800.0,48.8737,48.8795,48.7808,48.804,51800.0
2014-10-16 11:55:00,84.06,84.2,84.02,84.14,41000.0,48.804,48.8853,48.7808,48.8505,41000.0
2014-10-16 12:00:00,84.13,84.18,84.02,84.05,58700.0,48.8447,48.8737,48.7808,48.7982,58700.0
2014-10-16 12:05:00,84.06,84.3,84.05,84.29,46500.0,48.804,48.9434,48.7982,48.9376,46500.0
2014-10-16 12:10:00,84.3,84.32,84.18,84.29,37700.0,48.9434,48.955,48.8737,48.9376,37700.0
2014-10-16 12:15:00,84.29,84.31,84.18,84.22,39200.0,48.9376,48.9492,48.8737,48.8969,39200.0
2014-10-16 12:20:00,84.22,84.5,84.2,84.33,52500.0,48.8969,49.0595,48.8853,48.9608,52500.0
2014-10-16 12:25:00,84.34,84.41,84.21,84.27,36800.0,48.9666,49.0072,48.8911,48.926,36800.0
2014-10-16 12:30:00,84.26,84.27,84.05,84.15,34600.0,48.9201,48.926,48.7982,48.8563,34600.0
2014-10-16 12:35:00,84.15,84.2,83.92,83.99,40300.0,48.8563,48.8853,48.7227,48.7634,40300.0
2014-10-16 12:40:00,83.99,84.16,83.99,84.1,32400.0,48.7634,48.8621,48.7634,48.8273,32400.0
2014-10-16 12:45:00,84.09,84.18,84.04,84.11,47700.0,48.8214,48.8737,48.7924,48.8331,47700.0
2014-10-16 12:50:00,84.12,84.19,84.09,84.18,48500.0,48.8389,48.8795,48.8214,48.8737,48500.0
2014-10-16 12:55:00,84.19,84.38,84.17,84.31,39100.0,48.8795,48.9898,48.8679,48.9492,39100.0
2014-10-16 13:00:00,84.32,84.44,84.32,84.37,32300.0,48.955,49.0247,48.955,48.984,32300.0
2014-10-16 13:05:00,84.37,84.58,84.36,84.52,77700.0,48.984,49.1059,48.9782,49.0711,77700.0
2014-10-16 13:10:00,84.51,84.54,84.44,84.53,50300.0,49.0653,49.0827,49.0247,49.0769,50300.0
2014-10-16 13:15:00,84.52,84.64,84.49,84.64,80300.0,49.0711,49.1408,49.0537,49.1408,80300.0
2014-10-16 13:20:00,84.65,84.86,84.6,84.85,70200.0,49.1466,49.2685,49.1175,49.2627,70200.0
2014-10-16 13:25:00,84.86,85.0,84.85,84.86,76400.0,49.2685,49.3498,49.2627,49.2685,76400.0
2014-10-16 13:30:00,84.87,84.99,84.79,84.92,62900.0,49.2743,49.344,49.2279,49.3033,62900.0
2014-10-16 13:35:00,84.93,84.98,84.85,84.94,56100.0,49.3091,49.3382,49.2627,49.3149,56100.0
2014-10-16 13:40:00,84.93,85.0,84.86,84.97,44100.0,49.3091,49.3498,49.2685,49.3324,44100.0
2014-10-16 13:45:00,84.97,84.97,84.89,84.94,48300.0,49.3324,49.3324,49.2859,49.3149,48300.0
2014-10-16 13:50:00,84.94,84.94,84.81,84.87,103000.0,49.3149,49.3149,49.2395,49.2743,103000.0
2014-10-16 13:55:00,84.87,84.9,84.76,84.9,75000.0,49.2743,49.2917,49.2104,49.2917,75000.0
2014-10-16 14:00:00,84.91,84.91,84.76,84.89,56700.0,49.2975,49.2975,49.2104,49.2859,56700.0
2014-10-16 14:05:00,84.89,85.08,84.86,85.01,76700.0,49.2859,49.3962,49.2685,49.3556,76700.0
2014-10-16 14:10:00,85.01,85.04,84.86,84.89,33700.0,49.3556,49.373,49.2685,49.2859,33700.0
2014-10-16 14:15:00,84.9,85.07,84.84,84.97,68700.0,49.2917,49.3904,49.2569,49.3324,68700.0
2014-10-16 14:20:00,84.96,85.08,84.91,85.08,70000.0,49.3266,49.3962,49.2975,49.3962,70000.0
2014-10-16 14:25:00,85.07,85.17,85.07,85.14,75900.0,49.3904,49.4485,49.3904,49.4311,75900.0
2014-10-16 14:30:00,85.13,85.17,85.05,85.07,76400.0,49.4253,49.4485,49.3788,49.3904,76400.0
2014-10-16 14:35:00,85.07,85.14,85.05,85.12,41300.0,49.3904,49.4311,49.3788,49.4194,41300.0
2014-10-16 14:40:00,85.12,85.18,85.08,85.17,66300.0,49.4194,49.4543,49.3962,49.4485,66300.0
2014-10-16 14:45:00,85.17,85.18,84.8,84.8,50400.0,49.4485,49.4543,49.2337,49.2337,50400.0
2014-10-16 14:50:00,84.79,84.94,84.77,84.92,66300.0,49.2279,49.3149,49.2162,49.3033,66300.0
2014-10-16 14:55:00,84.92,84.99,84.91,84.97,97800.0,49.3033,49.344,49.2975,49.3324,97800.0
2014-10-16 15:00:00,84.97,85.07,84.86,84.88,82400.0,49.3324,49.3904,49.2685,49.2801,82400.0
2014-10-16 15:05:00,84.89,85.07,84.89,85.05,88100.0,49.2859,49.3904,49.2859,49.3788,88100.0
2014-10-16 15:10:00,85.06,85.14,85.01,85.14,70900.0,49.3846,49.4311,49.3556,49.4311,70900.0
2014-10-16 15:15:00,85.15,85.31,85.1,85.18,208300.0,49.4369,49.5298,49.4078,49.4543,208300.0
2014-10-16 15:20:00,85.2,85.2,85.05,85.16,79400.0,49.4659,49.4659,49.3788,49.4427,79400.0
2014-10-16 15:25:00,85.15,85.18,85.06,85.16,98700.0,49.4369,49.4543,49.3846,49.4427,98700.0
2014-10-16 15:30:00,85.16,85.16,85.0,85.04,117100.0,49.4427,49.4427,49.3498,49.373,117100.0
2014-10-16 15:35:00,85.03,85.06,84.82,84.85,140800.0,49.3672,49.3846,49.2453,49.2627,140800.0
2014-10-16 15:40:00,84.86,85.05,84.86,85.04,143300.0,49.2685,49.3788,49.2685,49.373,143300.0
2014-10-16 15:45:00,85.03,85.2,85.02,85.02,130700.0,49.3672,49.4659,49.3614,49.3614,130700.0
2014-10-16 15:50:00,85.02,85.18,84.97,84.99,218100.0,49.3614,49.4543,49.3324,49.344,218100.0
2014-10-16 15:55:00,85.0,85.26,84.86,85.25,696400.0,49.3498,49.5007,49.2685,49.4949,696400.0
2014-10-17 09:30:00,84.97,85.37,84.89,85.0,23700.0,49.3324,49.5646,49.2859,49.3498,23700.0
2014-10-17 09:35:00,84.98,85.03,84.6,84.91,617400.0,49.3382,49.3672,49.1175,49.2975,617400.0
2014-10-17 09:40:00,84.89,84.91,84.6,84.73,77800.0,49.2859,49.2975,49.1175,49.193,77800.0
2014-10-17 09:45:00,84.74,84.92,84.71,84.85,86100.0,49.1988,49.3033,49.1814,49.2627,86100.0
2014-10-17 09:50:00,84.86,85.02,84.83,84.87,69800.0,49.2685,49.3614,49.2511,49.2743,69800.0
2014-10-17 09:55:00,84.85,84.98,84.45,84.45,64700.0,49.2627,49.3382,49.0305,49.0305,64700.0
2014-10-17 10:00:00,84.45,84.83,84.44,84.8,74800.0,49.0305,49.2511,49.0247,49.2337,74800.0
2014-10-17 10:05:00,84.81,84.83,84.72,84.79,70200.0,49.2395,49.2511,49.1872,49.2279,70200.0
2014-10-17 10:10:00,84.79,84.83,84.62,84.65,101200.0,49.2279,49.2511,49.1292,49.1466,101200.0
2014-10-17 10:15:00,84.65,84.79,84.65,84.79,58400.0,49.1466,49.2279,49.1466,49.2279,58400.0
2014-10-17 10:20:00,84.78,84.78,84.51,84.54,78700.0,49.222,49.222,49.0653,49.0827,78700.0
2014-10-17 10:25:00,84.54,84.81,84.51,84.79,66600.0,49.0827,49.2395,49.0653,49.2279,66600.0
2014-10-17 10:30:00,84.79,84.93,84.72,84.92,69800.0,49.2279,49.3091,49.1872,49.3033,69800.0
2014-10-17 10:35:00,84.92,84.92,84.76,84.79,70400.0,49.3033,49.3033,49.2104,49.2279,70400.0
2014-10-17 10:40:00,84.8,84.8,84.72,84.77,79700.0,49.2337,49.2337,49.1872,49.2162,79700.0
2014-10-17 10:45:00,84.76,84.77,84.7,84.71,35900.0,49.2104,49.2162,49.1756,49.1814,35900.0
2014-10-17 10:50:00,84.7,84.71,84.62,84.63,52100.0,49.1756,49.1814,49.1292,49.135,52100.0
2014-10-17 10:55:00,84.63,84.64,84.51,84.64,68900.0,49.135,49.1408,49.0653,49.1408,68900.0
2014-10-17 11:00:00,84.64,84.64,84.48,84.62,75500.0,49.1408,49.1408,49.0479,49.1292,75500.0
2014-10-17 11:05:00,84.62,84.69,84.53,84.62,90800.0,49.1292,49.1698,49.0769,49.1292,90800.0
2014-10-17 11:10:00,84.62,84.94,84.62,84.89,132400.0,49.1292,49.3149,49.1292,49.2859,132400.0
2014-10-17 11:15:00,84.89,85.04,84.89,85.03,79600.0,49.2859,49.373,49.2859,49.3672,79600.0
2014-10-17 11:20:00,85.03,85.06,84.96,85.06,44500.0,49.3672,49.3846,49.3266,49.3846,44500.0
2014-10-17 11:25:00,85.05,85.15,85.04,85.14,44500.0,49.3788,49.4369,49.373,49.4311,44500.0
2014-10-17 11:30:00,85.13,85.18,85.06,85.18,62200.0,49.4253,49.4543,49.3846,49.4543,62200.0
2014-10-17 11:35:00,85.17,85.23,85.17,85.2,70600.0,49.4485,49.4833,49.4485,49.4659,70600.0
2014-10-17 11:40:00,85.19,85.2,85.06,85.12,45800.0,49.4601,49.4659,49.3846,49.4194,45800.0
2014-10-17 11:45:00,85.11,85.26,85.11,85.17,53300.0,49.4136,49.5007,49.4136,49.4485,53300.0
2014-10-17 11:50:00,85.16,85.21,85.11,85.17,33000.0,49.4427,49.4717,49.4136,49.4485,33000.0
2014-10-17 11:55:00,85.17,85.17,85.02,85.05,45700.0,49.4485,49.4485,49.3614,49.3788,45700.0
2014-10-17 12:00:00,85.05,85.05,84.95,85.03,37000.0,49.3788,49.3788,49.3207,49.3672,37000.0
2014-10-17 12:05:00,85.03,85.08,85.02,85.04,55000.0,49.3672,49.3962,49.3614,49.373,55000.0
2014-10-17 12:10:00,85.03,85.14,85.0,85.13,59800.0,49.3672,49.4311,49.3498,49.4253,59800.0
2014-10-17 12:15:00,85.13,85.13,85.03,85.09,48000.0,49.4253,49.4253,49.3672,49.402,48000.0
2014-10-17 12:20:00,85.1,85.11,84.97,85.0,86400.0,49.4078,49.4136,49.3324,49.3498,86400.0
2014-10-17 12:25:00,85.0,85.0,84.98,84.99,41700.0,49.3498,49.3498,49.3382,49.344,41700.0
2014-10-17 12:30:00,85.0,85.21,84.99,85.2,42200.0,49.3498,49.4717,49.344,49.4659,42200.0
2014-10-17 12:35:00,85.2,85.3,85.19,85.3,37800.0,49.4659,49.524,49.4601,49.524,37800.0
2014-10-17 12:40:00,85.3,85.31,85.19,85.26,44300.0,49.524,49.5298,49.4601,49.5007,44300.0
2014-10-17 12:45:00,85.27,85.38,85.24,85.38,50300.0,49.5065,49.5704,49.4891,49.5704,50300.0
2014-10-17 12:50:00,85.38,85.41,85.19,85.27,88800.0,49.5704,49.5878,49.4601,49.5065,88800.0
2014-10-17 12:55:00,85.27,85.4,85.27,85.34,25200.0,49.5065,49.582,49.5065,49.5472,25200.0
2014-10-17 13:00:00,85.33,85.4,85.31,85.35,30000.0,49.5414,49.582,49.5298,49.553,30000.0
2014-10-17 13:05:00,85.35,85.37,85.14,85.14,26500.0,49.553,49.5646,49.4311,49.4311,26500.0
2014-10-17 13:10:00,85.12,85.12,85.0,85.02,55900.0,49.4194,49.4194,49.3498,49.3614,55900.0
2014-10-17 13:15:00,85.03,85.35,85.02,85.35,73500.0,49.3672,49.553,49.3614,49.553,73500.0
2014-10-17 13:20:00,85.35,85.35,85.19,85.24,31600.0,49.553,49.553,49.4601,49.4891,31600.0
2014-10-17 13:25:00,85.25,85.32,85.21,85.22,32300.0,49.4949,49.5356,49.4717,49.4775,32300.0
2014-10-17 13:30:00,85.21,85.23,85.14,85.21,56600.0,49.4717,49.4833,49.4311,49.4717,56600.0
2014-10-17 13:35:00,85.2,85.37,85.17,85.31,75900.0,49.4659,49.5646,49.4485,49.5298,75900.0
2014-10-17 13:40:00,85.3,85.31,85.16,85.16,53200.0,49.524,49.5298,49.4427,49.4427,53200.0
2014-10-17 13:45:00,85.17,85.24,85.11,85.22,49400.0,49.4485,49.4891,49.4136,49.4775,49400.0
2014-10-17 13:50:00,85.2,85.33,85.17,85.3,61000.0,49.4659,49.5414,49.4485,49.524,61000.0
2014-10-17 13:55:00,85.31,85.38,85.26,85.32,94100.0,49.5298,49.5704,49.5007,49.5356,94100.0
2014-10-17 14:00:00,85.32,85.33,85.21,85.22,44000.0,49.5356,49.5414,49.4717,49.4775,44000.0
2014-10-17 14:05:00,85.23,85.29,85.12,85.2,82100.0,49.4833,49.5181,49.4194,49.4659,82100.0
2014-10-17 14:10:00,85.2,85.28,85.19,85.26,64400.0,49.4659,49.5123,49.4601,49.5007,64400.0
2014-10-17 14:15:00,85.27,85.29,85.18,85.2,50400.0,49.5065,49.5181,49.4543,49.4659,50400.0
2014-10-17 14:20:00,85.2,85.28,85.15,85.28,46800.0,49.4659,49.5123,49.4369,49.5123,46800.0
2014-10-17 14:25:00,85.27,85.33,85.26,85.32,37900.0,49.5065,49.5414,49.5007,49.5356,37900.0
2014-10-17 14:30:00,85.33,85.39,85.28,85.34,43000.0,49.5414,49.5762,49.5123,49.5472,43000.0
2014-10-17 14:35:00,85.34,85.49,85.32,85.48,85700.0,49.5472,49.6343,49.5356,49.6285,85700.0
2014-10-17 14:40:00,85.48,85.64,85.45,85.64,66400.0,49.6285,49.7214,49.611,49.7214,66400.0
2014-10-17 14:45:00,85.64,85.68,85.6,85.6,87000.0,49.7214,49.7446,49.6981,49.6981,87000.0
2014-10-17 14:50:00,85.6,85.63,85.47,85.49,52600.0,49.6981,49.7155,49.6227,49.6343,52600.0
2014-10-17 14:55:00,85.48,85.67,85.45,85.66,87600.0,49.6285,49.7388,49.611,49.733,87600.0
2014-10-17 15:00:00,85.66,85.67,85.45,85.53,131600.0,49.733,49.7388,49.611,49.6575,131600.0
2014-10-17 15:05:00,85.53,85.73,85.52,85.67,117300.0,49.6575,49.7736,49.6517,49.7388,117300.0
2014-10-17 15:10:00,85.67,85.84,85.67,85.84,75300.0,49.7388,49.8375,49.7388,49.8375,75300.0
2014-10-17 15:15:00,85.85,85.87,85.73,85.76,41900.0,49.8433,49.8549,49.7736,49.791,41900.0
2014-10-17 15:20:00,85.76,85.82,85.7,85.75,58200.0,49.791,49.8259,49.7562,49.7852,58200.0
2014-10-17 15:25:00,85.75,85.83,85.74,85.76,62100.0,49.7852,49.8317,49.7794,49.791,62100.0
2014-10-17 15:30:00,85.77,85.91,85.73,85.86,97600.0,49.7968,49.8781,49.7736,49.8491,97600.0
2014-10-17 15:35:00,85.86,85.87,85.77,85.8,105800.0,49.8491,49.8549,49.7968,49.8142,105800.0
2014-10-17 15:40:00,85.8,85.84,85.77,85.82,101000.0,49.8142,49.8375,49.7968,49.8259,101000.0
2014-10-17 15:45:00,85.81,85.89,85.76,85.76,160800.0,49.8201,49.8665,49.791,49.791,160800.0
2014-10-17 15:50:00,85.77,85.78,85.61,85.69,157300.0,49.7968,49.8026,49.7039,49.7504,157300.0
2014-10-17 15:55:00,85.69,86.01,85.55,86.0,792200.0,49.7504,49.9362,49.6691,49.9304,792200.0
2014-10-20 09:30:00,85.76,86.15,85.71,86.09,128800.0,49.791,50.0175,49.762,49.9826,128800.0
2014-10-20 09:35:00,86.07,86.08,85.76,85.99,58400.0,49.971,49.9768,49.791,49.9246,58400.0
2014-10-20 09:40:00,85.97,86.09,85.91,86.06,47400.0,49.9129,49.9826,49.8781,49.9652,47400.0
2014-10-20 09:45:00,86.05,86.34,86.0,86.31,85700.0,49.9594,50.1278,49.9304,50.1103,85700.0
2014-10-20 09:50:00,86.3,86.31,86.02,86.05,38900.0,50.1045,50.1103,49.942,49.9594,38900.0
2014-10-20 09:55:00,86.05,86.31,86.0,86.29,62400.0,49.9594,50.1103,49.9304,50.0987,62400.0
2014-10-20 10:00:00,86.3,86.35,86.17,86.21,46100.0,50.1045,50.1336,50.0291,50.0523,46100.0
2014-10-20 10:05:00,86.23,86.36,86.23,86.33,72000.0,50.0639,50.1394,50.0639,50.122,72000.0
2014-10-20 10:10:00,86.32,86.44,86.26,86.44,76200.0,50.1162,50.1858,50.0813,50.1858,76200.0
2014-10-20 10:15:00,86.44,86.45,86.31,86.31,62600.0,50.1858,50.1916,50.1103,50.1103,62600.0
2014-10-20 10:20:00,86.31,86.41,86.28,86.41,49600.0,50.1103,50.1684,50.0929,50.1684,49600.0
2014-10-20 10:25:00,86.4,86.44,86.34,86.42,23700.0,50.1626,50.1858,50.1278,50.1742,23700.0
2014-10-20 10:30:00,86.42,86.58,86.41,86.56,56600.0,50.1742,50.2671,50.1684,50.2555,56600.0
2014-10-20 10:35:00,86.57,86.66,86.54,86.62,30400.0,50.2613,50.3136,50.2439,50.2903,30400.0
2014-10-20 10:40:00,86.62,86.63,86.52,86.59,47800.0,50.2903,50.2961,50.2323,50.2729,47800.0
2014-10-20 10:45:00,86.6,86.66,86.5,86.58,37100.0,50.2787,50.3136,50.2207,50.2671,37100.0
2014-10-20 10:50:00,86.57,86.57,86.44,86.5,33000.0,50.2613,50.2613,50.1858,50.2207,33000.0
2014-10-20 10:55:00,86.5,86.53,86.44,86.51,32900.0,50.2207,50.2381,50.1858,50.2265,32900.0
2014-10-20 11:00:00,86.51,86.53,86.39,86.44,38000.0,50.2265,50.2381,50.1568,50.1858,38000.0
2014-10-20 11:05:00,86.45,86.54,86.4,86.52,38400.0,50.1916,50.2439,50.1626,50.2323,38400.0
2014-10-20 11:10:00,86.53,86.61,86.48,86.59,37700.0,50.2381,50.2845,50.209,50.2729,37700.0
2014-10-20 11:15:00,86.59,86.7,86.59,86.66,39100.0,50.2729,50.3368,50.2729,50.3136,39100.0
2014-10-20 11:20:00,86.67,86.84,86.65,86.8,85300.0,50.3194,50.4181,50.3077,50.3948,85300.0
2014-10-20 11:25:00,86.8,86.94,86.72,86.82,125400.0,50.3948,50.4761,50.3484,50.4064,125400.0
2014-10-20 11:30:00,86.81,86.82,86.59,86.59,90000.0,50.4006,50.4064,50.2729,50.2729,90000.0
2014-10-20 11:35:00,86.58,86.63,86.49,86.53,27800.0,50.2671,50.2961,50.2149,50.2381,27800.0
2014-10-20 11:40:00,86.49,86.55,86.49,86.52,20900.0,50.2149,50.2497,50.2149,50.2323,20900.0
2014-10-20 11:45:00,86.53,86.58,86.51,86.58,18200.0,50.2381,50.2671,50.2265,50.2671,18200.0
2014-10-20 11:50:00,86.58,86.59,86.54,86.54,16300.0,50.2671,50.2729,50.2439,50.2439,16300.0
2014-10-20 11:55:00,86.54,86.55,86.5,86.5,21000.0,50.2439,50.2497,50.2207,50.2207,21000.0
2014-10-20 12:00:00,86.5,86.56,86.5,86.53,37100.0,50.2207,50.2555,50.2207,50.2381,37100.0
2014-10-20 12:05:00,86.53,86.56,86.5,86.5,27100.0,50.2381,50.2555,50.2207,50.2207,27100.0
2014-10-20 12:10:00,86.5,86.56,86.49,86.51,23100.0,50.2207,50.2555,50.2149,50.2265,23100.0
2014-10-20 12:15:00,86.51,86.51,86.42,86.48,24700.0,50.2265,50.2265,50.1742,50.209,24700.0
2014-10-20 12:20:00,86.47,86.49,86.45,86.47,17100.0,50.2032,50.2149,50.1916,50.2032,17100.0
2014-10-20 12:25:00,86.47,86.47,86.37,86.39,27900.0,50.2032,50.2032,50.1452,50.1568,27900.0
2014-10-20 12:30:00,86.39,86.39,86.31,86.37,53800.0,50.1568,50.1568,50.1103,50.1452,53800.0
2014-10-20 12:35:00,86.37,86.37,86.32,86.33,34700.0,50.1452,50.1452,50.1162,50.122,34700.0
2014-10-20 12:40:00,86.32,86.32,86.2,86.23,84500.0,50.1162,50.1162,50.0465,50.0639,84500.0
2014-10-20 12:45:00,86.24,86.27,86.19,86.22,33800.0,50.0697,50.0871,50.0407,50.0581,33800.0
2014-10-20 12:50:00,86.22,86.28,86.2,86.28,39400.0,50.0581,50.0929,50.0465,50.0929,39400.0
2014-10-20 12:55:00,86.27,86.27,86.16,86.21,34000.0,50.0871,50.0871,50.0233,50.0523,34000.0
2014-10-20 13:00:00,86.2,86.28,86.2,86.28,28300.0,50.0465,50.0929,50.0465,50.0929,28300.0
2014-10-20 13:05:00,86.28,86.29,86.23,86.24,29000.0,50.0929,50.0987,50.0639,50.0697,29000.0
2014-10-20 13:10:00,86.24,86.25,86.2,86.25,24200.0,50.0697,50.0755,50.0465,50.0755,24200.0
2014-10-20 13:15:00,86.25,86.37,86.25,86.36,39900.0,50.0755,50.1452,50.0755,50.1394,39900.0
2014-10-20 13:20:00,86.36,86.4,86.32,86.33,35300.0,50.1394,50.1626,50.1162,50.122,35300.0
2014-10-20 13:25:00,86.32,86.35,86.31,86.34,23800.0,50.1162,50.1336,50.1103,50.1278,23800.0
2014-10-20 13:30:00,86.34,86.34,86.3,86.34,30100.0,50.1278,50.1278,50.1045,50.1278,30100.0
2014-10-20 13:35:00,86.34,86.37,86.34,86.34,18500.0,50.1278,50.1452,50.1278,50.1278,18500.0
2014-10-20 13:40:00,86.34,86.38,86.31,86.36,30300.0,50.1278,50.151,50.1103,50.1394,30300.0
2014-10-20 13:45:00,86.36,86.4,86.34,86.37,27900.0,50.1394,50.1626,50.1278,50.1452,27900.0
2014-10-20 13:50:00,86.37,86.4,86.36,86.38,21700.0,50.1452,50.1626,50.1394,50.151,21700.0
2014-10-20 13:55:00,86.38,86.4,86.36,86.4,29000.0,50.151,50.1626,50.1394,50.1626,29000.0
2014-10-20 14:00:00,86.4,86.56,86.39,86.55,60200.0,50.1626,50.2555,50.1568,50.2497,60200.0
2014-10-20 14:05:00,86.55,86.66,86.54,86.62,33500.0,50.2497,50.3136,50.2439,50.2903,33500.0
2014-10-20 14:10:00,86.62,86.75,86.62,86.75,27900.0,50.2903,50.3658,50.2903,50.3658,27900.0
2014-10-20 14:15:00,86.74,86.75,86.6,86.62,28300.0,50.36,50.3658,50.2787,50.2903,28300.0
2014-10-20 14:20:00,86.63,86.72,86.62,86.65,38700.0,50.2961,50.3484,50.2903,50.3077,38700.0
2014-10-20 14:25:00,86.65,86.72,86.62,86.7,39600.0,50.3077,50.3484,50.2903,50.3368,39600.0
2014-10-20 14:30:00,86.7,86.88,86.69,86.88,52000.0,50.3368,50.4413,50.331,50.4413,52000.0
2014-10-20 14:35:00,86.87,86.98,86.83,86.96,71300.0,50.4355,50.4993,50.4123,50.4877,71300.0
2014-10-20 14:40:00,86.96,87.0,86.91,86.99,69600.0,50.4877,50.5109,50.4587,50.5051,69600.0
2014-10-20 14:45:00,87.0,87.0,86.95,86.95,36700.0,50.5109,50.5109,50.4819,50.4819,36700.0
2014-10-20 14:50:00,86.97,86.99,86.89,86.94,68200.0,50.4935,50.5051,50.4471,50.4761,68200.0
2014-10-20 14:55:00,86.95,86.99,86.92,86.97,38400.0,50.4819,50.5051,50.4645,50.4935,38400.0
2014-10-20 15:00:00,86.97,87.06,86.97,87.06,77100.0,50.4935,50.5458,50.4935,50.5458,77100.0
2014-10-20 15:05:00,87.06,87.21,87.05,87.16,86700.0,50.5458,50.6329,50.54,50.6038,86700.0
2014-10-20 15:10:00,87.17,87.2,87.13,87.16,54400.0,50.6096,50.6271,50.5864,50.6038,54400.0
2014-10-20 15:15:00,87.16,87.17,87.05,87.06,60900.0,50.6038,50.6096,50.54,50.5458,60900.0
2014-10-20 15:20:00,87.07,87.13,87.05,87.13,115500.0,50.5516,50.5864,50.54,50.5864,115500.0
2014-10-20 15:25:00,87.13,87.17,87.11,87.15,90200.0,50.5864,50.6096,50.5748,50.598,90200.0
2014-10-20 15:30:00,87.15,87.17,87.08,87.17,137400.0,50.598,50.6096,50.5574,50.6096,137400.0
2014-10-20 15:35:00,87.17,87.17,87.09,87.16,123400.0,50.6096,50.6096,50.5632,50.6038,123400.0
2014-10-20 15:40:00,87.16,87.2,87.15,87.18,106400.0,50.6038,50.6271,50.598,50.6155,106400.0
2014-10-20 15:45:00,87.18,87.2,87.08,87.11,141500.0,50.6155,50.6271,50.5574,50.5748,141500.0
2014-10-20 15:50:00,87.11,87.12,87.03,87.04,167200.0,50.5748,50.5806,50.5284,50.5342,167200.0
2014-10-20 15:55:00,87.04,87.11,86.92,86.93,311500.0,50.5342,50.5748,50.4645,50.4703,311500.0
2014-10-21 09:30:00,87.32,87.32,86.77,87.1,140400.0,50.6967,50.6967,50.3774,50.569,140400.0
2014-10-21 09:35:00,87.1,87.25,87.05,87.09,56700.0,50.569,50.6561,50.54,50.5632,56700.0
2014-10-21 09:40:00,87.05,87.09,86.86,86.87,34800.0,50.54,50.5632,50.4297,50.4355,34800.0
2014-10-21 09:45:00,86.89,87.07,86.85,86.85,49900.0,50.4471,50.5516,50.4239,50.4239,49900.0
2014-10-21 09:50:00,86.84,86.86,86.66,86.69,36300.0,50.4181,50.4297,50.3136,50.331,36300.0
2014-10-21 09:55:00,86.69,86.76,86.62,86.66,26600.0,50.331,50.3716,50.2903,50.3136,26600.0
2014-10-21 10:00:00,86.67,86.9,86.66,86.89,41600.0,50.3194,50.4529,50.3136,50.4471,41600.0
2014-10-21 10:05:00,86.9,86.98,86.85,86.97,41000.0,50.4529,50.4993,50.4239,50.4935,41000.0
2014-10-21 10:10:00,86.95,86.96,86.84,86.84,30100.0,50.4819,50.4877,50.4181,50.4181,30100.0
2014-10-21 10:15:00,86.85,86.91,86.8,86.84,43700.0,50.4239,50.4587,50.3948,50.4181,43700.0
2014-10-21 10:20:00,86.85,86.96,86.83,86.93,34400.0,50.4239,50.4877,50.4123,50.4703,34400.0
2014-10-21 10:25:00,86.93,87.01,86.82,86.84,29000.0,50.4703,50.5168,50.4064,50.4181,29000.0
2014-10-21 10:30:00,86.86,86.98,86.86,86.98,29800.0,50.4297,50.4993,50.4297,50.4993,29800.0
2014-10-21 10:35:00,86.98,86.99,86.9,86.95,33600.0,50.4993,50.5051,50.4529,50.4819,33600.0
2014-10-21 10:40:00,86.96,87.0,86.94,86.97,44800.0,50.4877,50.5109,50.4761,50.4935,44800.0
2014-10-21 10:45:00,86.97,87.01,86.95,87.0,45300.0,50.4935,50.5168,50.4819,50.5109,45300.0
2014-10-21 10:50:00,86.99,87.0,86.92,86.94,41900.0,50.5051,50.5109,50.4645,50.4761,41900.0
2014-10-21 10:55:00,86.93,86.96,86.84,86.85,28500.0,50.4703,50.4877,50.4181,50.4239,28500.0
2014-10-21 11:00:00,86.85,86.93,86.83,86.92,30900.0,50.4239,50.4703,50.4123,50.4645,30900.0
2014-10-21 11:05:00,86.93,86.99,86.93,86.98,25200.0,50.4703,50.5051,50.4703,50.4993,25200.0
2014-10-21 11:10:00,87.0,87.0,86.94,86.95,43500.0,50.5109,50.5109,50.4761,50.4819,43500.0
2014-10-21 11:15:00,86.95,86.99,86.93,86.93,36500.0,50.4819,50.5051,50.4703,50.4703,36500.0
2014-10-21 11:20:00,86.94,86.97,86.93,86.95,23800.0,50.4761,50.4935,50.4703,50.4819,23800.0
2014-10-21 11:25:00,86.96,86.98,86.93,86.97,23900.0,50.4877,50.4993,50.4703,50.4935,23900.0
2014-10-21 11:30:00,86.97,86.98,86.94,86.97,37000.0,50.4935,50.4993,50.4761,50.4935,37000.0
2014-10-21 11:35:00,86.97,86.98,86.92,86.92,58600.0,50.4935,50.4993,50.4645,50.4645,58600.0
2014-10-21 11:40:00,86.92,86.97,86.9,86.9,38700.0,50.4645,50.4935,50.4529,50.4529,38700.0
2014-10-21 11:45:00,86.91,86.91,86.81,86.89,55700.0,50.4587,50.4587,50.4006,50.4471,55700.0
2014-10-21 11:50:00,86.9,86.96,86.89,86.95,29800.0,50.4529,50.4877,50.4471,50.4819,29800.0
2014-10-21 11:55:00,86.95,86.96,86.91,86.95,30600.0,50.4819,50.4877,50.4587,50.4819,30600.0
2014-10-21 12:00:00,86.95,86.98,86.95,86.97,36600.0,50.4819,50.4993,50.4819,50.4935,36600.0
2014-10-21 12:05:00,86.98,86.98,86.92,86.92,31200.0,50.4993,50.4993,50.4645,50.4645,31200.0
2014-10-21 12:10:00,86.92,86.96,86.91,86.95,23500.0,50.4645,50.4877,50.4587,50.4819,23500.0
2014-10-21 12:15:00,86.96,86.97,86.93,86.97,18200.0,50.4877,50.4935,50.4703,50.4935,18200.0
2014-10-21 12:20:00,86.96,86.97,86.93,86.97,27700.0,50.4877,50.4935,50.4703,50.4935,27700.0
2014-10-21 12:25:00,86.98,86.99,86.97,86.98,17300.0,50.4993,50.5051,50.4935,50.4993,17300.0
2014-10-21 12:30:00,86.98,86.99,86.95,86.96,23500.0,50.4993,50.5051,50.4819,50.4877,23500.0
2014-10-21 12:35:00,86.95,86.99,86.95,86.95,17600.0,50.4819,50.5051,50.4819,50.4819,17600.0
2014-10-21 12:40:00,86.96,86.97,86.92,86.93,23700.0,50.4877,50.4935,50.4645,50.4703,23700.0
2014-10-21 12:45:00,86.92,86.93,86.9,86.92,23000.0,50.4645,50.4703,50.4529,50.4645,23000.0
2014-10-21 12:50:00,86.93,86.95,86.87,86.92,32100.0,50.4703,50.4819,50.4355,50.4645,32100.0
2014-10-21 12:55:00,86.92,86.92,86.87,86.9,20600.0,50.4645,50.4645,50.4355,50.4529,20600.0
2014-10-21 13:00:00,86.89,86.93,86.89,86.92,18400.0,50.4471,50.4703,50.4471,50.4645,18400.0
2014-10-21 13:05:00,86.92,86.95,86.88,86.89,29600.0,50.4645,50.4819,50.4413,50.4471,29600.0
2014-10-21 13:10:00,86.89,86.92,86.89,86.91,14500.0,50.4471,50.4645,50.4471,50.4587,14500.0
2014-10-21 13:15:00,86.91,86.94,86.9,86.93,18300.0,50.4587,50.4761,50.4529,50.4703,18300.0
2014-10-21 13:20:00,86.94,86.98,86.91,86.98,17600.0,50.4761,50.4993,50.4587,50.4993,17600.0
2014-10-21 13:25:00,86.98,86.99,86.93,86.97,53700.0,50.4993,50.5051,50.4703,50.4935,53700.0
2014-10-21 13:30:00,86.97,87.0,86.94,87.0,93100.0,50.4935,50.5109,50.4761,50.5109,93100.0
2014-10-21 13:35:00,87.0,87.0,86.95,86.96,57000.0,50.5109,50.5109,50.4819,50.4877,57000.0
2014-10-21 13:40:00,86.95,86.98,86.94,86.95,39800.0,50.4819,50.4993,50.4761,50.4819,39800.0
2014-10-21 13:45:00,86.96,86.97,86.94,86.96,43200.0,50.4877,50.4935,50.4761,50.4877,43200.0
2014-10-21 13:50:00,86.96,86.97,86.94,86.97,136400.0,50.4877,50.4935,50.4761,50.4935,136400.0
2014-10-21 13:55:00,86.97,87.0,86.94,86.96,129400.0,50.4935,50.5109,50.4761,50.4877,129400.0
2014-10-21 14:00:00,86.97,86.97,86.93,86.95,26700.0,50.4935,50.4935,50.4703,50.4819,26700.0
2014-10-21 14:05:00,86.95,86.99,86.95,86.96,49900.0,50.4819,50.5051,50.4819,50.4877,49900.0
2014-10-21 14:10:00,86.96,87.01,86.9,87.0,97200.0,50.4877,50.5168,50.4529,50.5109,97200.0
2014-10-21 14:15:00,87.0,87.02,86.97,86.97,81900.0,50.5109,50.5226,50.4935,50.4935,81900.0
2014-10-21 14:20:00,86.98,87.0,86.97,86.98,85100.0,50.4993,50.5109,50.4935,50.4993,85100.0
2014-10-21 14:25:00,86.99,87.0,86.92,86.95,31900.0,50.5051,50.5109,50.4645,50.4819,31900.0
2014-10-21 14:30:00,86.94,86.98,86.93,86.97,44000.0,50.4761,50.4993,50.4703,50.4935,44000.0
2014-10-21 14:35:00,86.97,87.0,86.95,86.99,38500.0,50.4935,50.5109,50.4819,50.5051,38500.0
2014-10-21 14:40:00,86.99,87.04,86.97,87.03,58300.0,50.5051,50.5342,50.4935,50.5284,58300.0
2014-10-21 14:45:00,87.04,87.04,86.9,86.93,76600.0,50.5342,50.5342,50.4529,50.4703,76600.0
2014-10-21 14:50:00,86.93,87.0,86.93,86.98,31500.0,50.4703,50.5109,50.4703,50.4993,31500.0
2014-10-21 14:55:00,86.98,87.01,86.97,87.01,51000.0,50.4993,50.5168,50.4935,50.5168,51000.0
2014-10-21 15:00:00,87.0,87.03,86.98,87.03,49200.0,50.5109,50.5284,50.4993,50.5284,49200.0
2014-10-21 15:05:00,87.03,87.03,87.0,87.01,29700.0,50.5284,50.5284,50.5109,50.5168,29700.0
2014-10-21 15:10:00,87.0,87.16,86.99,87.15,63100.0,50.5109,50.6038,50.5051,50.598,63100.0
2014-10-21 15:15:00,87.16,87.2,87.09,87.2,60700.0,50.6038,50.6271,50.5632,50.6271,60700.0
2014-10-21 15:20:00,87.2,87.25,87.17,87.24,65900.0,50.6271,50.6561,50.6096,50.6503,65900.0
2014-10-21 15:25:00,87.23,87.37,87.23,87.34,70800.0,50.6445,50.7258,50.6445,50.7083,70800.0
2014-10-21 15:30:00,87.34,87.36,87.29,87.31,45700.0,50.7083,50.72,50.6793,50.6909,45700.0
2014-10-21 15:35:00,87.31,87.32,87.19,87.19,60300.0,50.6909,50.6967,50.6213,50.6213,60300.0
2014-10-21 15:40:00,87.2,87.28,87.2,87.28,61700.0,50.6271,50.6735,50.6271,50.6735,61700.0
2014-10-21 15:45:00,87.28,87.39,87.26,87.38,105100.0,50.6735,50.7374,50.6619,50.7316,105100.0
2014-10-21 15:50:00,87.39,87.41,87.37,87.41,122400.0,50.7374,50.749,50.7258,50.749,122400.0
2014-10-21 15:55:00,87.41,87.47,87.39,87.44,263400.0,50.749,50.7838,50.7374,50.7664,263400.0
2014-10-22 09:30:00,87.22,87.47,87.22,87.36,91000.0,50.6387,50.7838,50.6387,50.72,91000.0
2014-10-22 09:35:00,87.36,87.6,87.34,87.41,71500.0,50.72,50.8593,50.7083,50.749,71500.0
2014-10-22 09:40:00,87.42,87.5,87.33,87.37,50500.0,50.7548,50.8012,50.7025,50.7258,50500.0
2014-10-22 09:45:00,87.39,87.42,87.32,87.41,32600.0,50.7374,50.7548,50.6967,50.749,32600.0
2014-10-22 09:50:00,87.41,87.48,87.37,87.42,115000.0,50.749,50.7896,50.7258,50.7548,115000.0
2014-10-22 09:55:00,87.41,87.43,87.31,87.31,109200.0,50.749,50.7606,50.6909,50.6909,109200.0
2014-10-22 10:00:00,87.32,87.34,87.27,87.31,61100.0,50.6967,50.7083,50.6677,50.6909,61100.0
2014-10-22 10:05:00,87.3,87.34,87.28,87.34,70200.0,50.6851,50.7083,50.6735,50.7083,70200.0
2014-10-22 10:10:00,87.34,87.37,87.28,87.28,47600.0,50.7083,50.7258,50.6735,50.6735,47600.0
2014-10-22 10:15:00,87.28,87.28,87.12,87.17,71800.0,50.6735,50.6735,50.5806,50.6096,71800.0
2014-10-22 10:20:00,87.17,87.26,87.14,87.26,66300.0,50.6096,50.6619,50.5922,50.6619,66300.0
2014-10-22 10:25:00,87.25,87.32,87.25,87.31,48900.0,50.6561,50.6967,50.6561,50.6909,48900.0
2014-10-22 10:30:00,87.32,87.34,87.28,87.33,63200.0,50.6967,50.7083,50.6735,50.7025,63200.0
2014-10-22 10:35:00,87.33,87.33,87.25,87.3,36000.0,50.7025,50.7025,50.6561,50.6851,36000.0
2014-10-22 10:40:00,87.29,87.29,87.21,87.22,25800.0,50.6793,50.6793,50.6329,50.6387,25800.0
2014-10-22 10:45:00,87.22,87.26,87.18,87.21,55900.0,50.6387,50.6619,50.6155,50.6329,55900.0
2014-10-22 10:50:00,87.22,87.22,87.18,87.2,55000.0,50.6387,50.6387,50.6155,50.6271,55000.0
2014-10-22 10:55:00,87.2,87.28,87.17,87.19,43200.0,50.6271,50.6735,50.6096,50.6213,43200.0
2014-10-22 11:00:00,87.18,87.26,87.17,87.22,26800.0,50.6155,50.6619,50.6096,50.6387,26800.0
2014-10-22 11:05:00,87.22,87.25,87.18,87.23,35600.0,50.6387,50.6561,50.6155,50.6445,35600.0
2014-10-22 11:10:00,87.23,87.32,87.22,87.3,35100.0,50.6445,50.6967,50.6387,50.6851,35100.0
2014-10-22 11:15:00,87.31,87.4,87.3,87.39,38100.0,50.6909,50.7432,50.6851,50.7374,38100.0
2014-10-22 11:20:00,87.39,87.46,87.38,87.4,46100.0,50.7374,50.778,50.7316,50.7432,46100.0
2014-10-22 11:25:00,87.4,87.41,87.33,87.34,34300.0,50.7432,50.749,50.7025,50.7083,34300.0
2014-10-22 11:30:00,87.34,87.45,87.27,87.45,45300.0,50.7083,50.7722,50.6677,50.7722,45300.0
2014-10-22 11:35:00,87.44,87.55,87.44,87.54,34200.0,50.7664,50.8303,50.7664,50.8245,34200.0
2014-10-22 11:40:00,87.53,87.56,87.44,87.44,46100.0,50.8187,50.8361,50.7664,50.7664,46100.0
2014-10-22 11:45:00,87.44,87.45,87.36,87.36,22700.0,50.7664,50.7722,50.72,50.72,22700.0
2014-10-22 11:50:00,87.37,87.42,87.36,87.42,26100.0,50.7258,50.7548,50.72,50.7548,26100.0
2014-10-22 11:55:00,87.42,87.46,87.4,87.4,37600.0,50.7548,50.778,50.7432,50.7432,37600.0
2014-10-22 12:00:00,87.41,87.45,87.39,87.45,22200.0,50.749,50.7722,50.7374,50.7722,22200.0
2014-10-22 12:05:00,87.45,87.47,87.4,87.45,25800.0,50.7722,50.7838,50.7432,50.7722,25800.0
2014-10-22 12:10:00,87.46,87.51,87.43,87.45,33400.0,50.778,50.807,50.7606,50.7722,33400.0
2014-10-22 12:15:00,87.44,87.44,87.29,87.3,34500.0,50.7664,50.7664,50.6793,50.6851,34500.0
2014-10-22 12:20:00,87.29,87.33,87.29,87.32,24000.0,50.6793,50.7025,50.6793,50.6967,24000.0
2014-10-22 12:25:00,87.32,87.33,87.3,87.3,26800.0,50.6967,50.7025,50.6851,50.6851,26800.0
2014-10-22 12:30:00,87.3,87.3,87.23,87.25,41300.0,50.6851,50.6851,50.6445,50.6561,41300.0
2014-10-22 12:35:00,87.26,87.28,87.22,87.26,17700.0,50.6619,50.6735,50.6387,50.6619,17700.0
2014-10-22 12:40:00,87.27,87.33,87.23,87.32,52100.0,50.6677,50.7025,50.6445,50.6967,52100.0
2014-10-22 12:45:00,87.31,87.36,87.16,87.16,53300.0,50.6909,50.72,50.6038,50.6038,53300.0
2014-10-22 12:50:00,87.16,87.26,87.16,87.26,24200.0,50.6038,50.6619,50.6038,50.6619,24200.0
2014-10-22 12:55:00,87.26,87.26,87.16,87.21,31100.0,50.6619,50.6619,50.6038,50.6329,31100.0
2014-10-22 13:00:00,87.21,87.31,87.21,87.31,28200.0,50.6329,50.6909,50.6329,50.6909,28200.0
2014-10-22 13:05:00,87.31,87.36,87.26,87.26,37700.0,50.6909,50.72,50.6619,50.6619,37700.0
2014-10-22 13:10:00,87.27,87.31,87.26,87.28,20500.0,50.6677,50.6909,50.6619,50.6735,20500.0
2014-10-22 13:15:00,87.28,87.33,87.27,87.29,22600.0,50.6735,50.7025,50.6677,50.6793,22600.0
2014-10-22 13:20:00,87.29,87.32,87.25,87.25,38400.0,50.6793,50.6967,50.6561,50.6561,38400.0
2014-10-22 13:25:00,87.25,87.29,87.2,87.27,63600.0,50.6561,50.6793,50.6271,50.6677,63600.0
2014-10-22 13:30:00,87.26,87.29,87.2,87.22,61600.0,50.6619,50.6793,50.6271,50.6387,61600.0
2014-10-22 13:35:00,87.23,87.23,87.2,87.22,34900.0,50.6445,50.6445,50.6271,50.6387,34900.0
2014-10-22 13:40:00,87.22,87.25,87.2,87.23,50700.0,50.6387,50.6561,50.6271,50.6445,50700.0
2014-10-22 13:45:00,87.23,87.25,87.19,87.22,52500.0,50.6445,50.6561,50.6213,50.6387,52500.0
2014-10-22 13:50:00,87.21,87.27,87.2,87.26,62300.0,50.6329,50.6677,50.6271,50.6619,62300.0
2014-10-22 13:55:00,87.25,87.25,87.2,87.22,81900.0,50.6561,50.6561,50.6271,50.6387,81900.0
2014-10-22 14:00:00,87.23,87.23,87.19,87.21,68500.0,50.6445,50.6445,50.6213,50.6329,68500.0
2014-10-22 14:05:00,87.2,87.31,87.2,87.25,54900.0,50.6271,50.6909,50.6271,50.6561,54900.0
2014-10-22 14:10:00,87.26,87.29,87.24,87.26,38600.0,50.6619,50.6793,50.6503,50.6619,38600.0
2014-10-22 14:15:00,87.26,87.31,87.22,87.27,48900.0,50.6619,50.6909,50.6387,50.6677,48900.0
2014-10-22 14:20:00,87.28,87.3,87.22,87.26,34000.0,50.6735,50.6851,50.6387,50.6619,34000.0
2014-10-22 14:25:00,87.26,87.3,87.22,87.22,32600.0,50.6619,50.6851,50.6387,50.6387,32600.0
2014-10-22 14:30:00,87.23,87.24,87.2,87.23,79000.0,50.6445,50.6503,50.6271,50.6445,79000.0
2014-10-22 14:35:00,87.23,87.32,87.22,87.24,56900.0,50.6445,50.6967,50.6387,50.6503,56900.0
2014-10-22 14:40:00,87.24,87.44,87.24,87.42,64000.0,50.6503,50.7664,50.6503,50.7548,64000.0
2014-10-22 14:45:00,87.42,87.43,87.34,87.4,39600.0,50.7548,50.7606,50.7083,50.7432,39600.0
2014-10-22 14:50:00,87.39,87.42,87.33,87.37,34300.0,50.7374,50.7548,50.7025,50.7258,34300.0
2014-10-22 14:55:00,87.37,87.52,87.31,87.5,91500.0,50.7258,50.8129,50.6909,50.8012,91500.0
2014-10-22 15:00:00,87.51,87.54,87.45,87.54,96300.0,50.807,50.8245,50.7722,50.8245,96300.0
2014-10-22 15:05:00,87.54,87.56,87.5,87.54,72800.0,50.8245,50.8361,50.8012,50.8245,72800.0
2014-10-22 15:10:00,87.54,87.6,87.48,87.59,95300.0,50.8245,50.8593,50.7896,50.8535,95300.0
2014-10-22 15:15:00,87.59,87.64,87.52,87.53,66600.0,50.8535,50.8825,50.8129,50.8187,66600.0
2014-10-22 15:20:00,87.52,87.62,87.51,87.61,56800.0,50.8129,50.8709,50.807,50.8651,56800.0
2014-10-22 15:25:00,87.61,87.67,87.59,87.63,68200.0,50.8651,50.8999,50.8535,50.8767,68200.0
2014-10-22 15:30:00,87.63,87.67,87.58,87.65,146900.0,50.8767,50.8999,50.8477,50.8883,146900.0
2014-10-22 15:35:00,87.65,87.67,87.59,87.61,101300.0,50.8883,50.8999,50.8535,50.8651,101300.0
2014-10-22 15:40:00,87.61,87.63,87.53,87.53,108800.0,50.8651,50.8767,50.8187,50.8187,108800.0
2014-10-22 15:45:00,87.52,87.55,87.44,87.45,117300.0,50.8129,50.8303,50.7664,50.7722,117300.0
2014-10-22 15:50:00,87.45,87.57,87.43,87.56,188000.0,50.7722,50.8419,50.7606,50.8361,188000.0
2014-10-22 15:55:00,87.55,87.61,87.51,87.6,383400.0,50.8303,50.8651,50.807,50.8593,383400.0
2014-10-23 09:30:00,87.95,88.14,87.9,88.11,138000.0,51.0625,51.1728,51.0335,51.1554,138000.0
2014-10-23 09:35:00,88.12,88.21,87.96,88.01,34000.0,51.1612,51.2135,51.0683,51.0973,34000.0
2014-10-23 09:40:00,88.04,88.04,87.94,88.01,38600.0,51.1148,51.1148,51.0567,51.0973,38600.0
2014-10-23 09:45:00,88.03,88.09,87.91,87.97,35000.0,51.109,51.1438,51.0393,51.0741,35000.0
2014-10-23 09:50:00,87.96,87.97,87.83,87.85,38500.0,51.0683,51.0741,50.9928,51.0044,38500.0
2014-10-23 09:55:00,87.84,87.99,87.76,87.78,65000.0,50.9986,51.0857,50.9522,50.9638,65000.0
2014-10-23 10:00:00,87.76,87.8,87.6,87.8,61500.0,50.9522,50.9754,50.8593,50.9754,61500.0
2014-10-23 10:05:00,87.79,87.95,87.73,87.95,37800.0,50.9696,51.0625,50.9348,51.0625,37800.0
2014-10-23 10:10:00,87.95,87.96,87.91,87.96,31900.0,51.0625,51.0683,51.0393,51.0683,31900.0
2014-10-23 10:15:00,87.95,87.97,87.89,87.94,43100.0,51.0625,51.0741,51.0277,51.0567,43100.0
2014-10-23 10:20:00,87.95,87.95,87.88,87.91,48700.0,51.0625,51.0625,51.0219,51.0393,48700.0
2014-10-23 10:25:00,87.9,87.92,87.79,87.86,63200.0,51.0335,51.0451,50.9696,51.0103,63200.0
2014-10-23 10:30:00,87.86,87.89,87.83,87.84,39900.0,51.0103,51.0277,50.9928,50.9986,39900.0
2014-10-23 10:35:00,87.84,87.86,87.79,87.79,41500.0,50.9986,51.0103,50.9696,50.9696,41500.0
2014-10-23 10:40:00,87.79,87.81,87.73,87.75,51800.0,50.9696,50.9812,50.9348,50.9464,51800.0
2014-10-23 10:45:00,87.75,87.84,87.74,87.79,40100.0,50.9464,50.9986,50.9406,50.9696,40100.0
2014-10-23 10:50:00,87.79,87.85,87.76,87.78,65500.0,50.9696,51.0044,50.9522,50.9638,65500.0
2014-10-23 10:55:00,87.77,87.81,87.72,87.73,118900.0,50.958,50.9812,50.929,50.9348,118900.0
2014-10-23 11:00:00,87.72,87.72,87.62,87.7,88000.0,50.929,50.929,50.8709,50.9174,88000.0
2014-10-23 11:05:00,87.7,87.79,87.69,87.75,20100.0,50.9174,50.9696,50.9116,50.9464,20100.0
2014-10-23 11:10:00,87.75,87.87,87.75,87.87,27500.0,50.9464,51.0161,50.9464,51.0161,27500.0
2014-10-23 11:15:00,87.86,87.9,87.84,87.87,29200.0,51.0103,51.0335,50.9986,51.0161,29200.0
2014-10-23 11:20:00,87.87,87.89,87.77,87.79,42900.0,51.0161,51.0277,50.958,50.9696,42900.0
2014-10-23 11:25:00,87.79,87.87,87.79,87.8,64000.0,50.9696,51.0161,50.9696,50.9754,64000.0
2014-10-23 11:30:00,87.8,87.87,87.8,87.84,24700.0,50.9754,51.0161,50.9754,50.9986,24700.0
2014-10-23 11:35:00,87.84,87.86,87.8,87.81,36500.0,50.9986,51.0103,50.9754,50.9812,36500.0
2014-10-23 11:40:00,87.81,87.85,87.8,87.85,24100.0,50.9812,51.0044,50.9754,51.0044,24100.0
2014-10-23 11:45:00,87.85,87.88,87.82,87.87,40600.0,51.0044,51.0219,50.987,51.0161,40600.0
2014-10-23 11:50:00,87.87,87.88,87.84,87.86,21700.0,51.0161,51.0219,50.9986,51.0103,21700.0
2014-10-23 11:55:00,87.87,87.9,87.87,87.88,14500.0,51.0161,51.0335,51.0161,51.0219,14500.0
2014-10-23 12:00:00,87.88,87.88,87.82,87.82,18200.0,51.0219,51.0219,50.987,50.987,18200.0
2014-10-23 12:05:00,87.82,87.88,87.82,87.86,44200.0,50.987,51.0219,50.987,51.0103,44200.0
2014-10-23 12:10:00,87.85,87.88,87.84,87.85,45000.0,51.0044,51.0219,50.9986,51.0044,45000.0
2014-10-23 12:15:00,87.84,87.85,87.82,87.84,22400.0,50.9986,51.0044,50.987,50.9986,22400.0
2014-10-23 12:20:00,87.84,87.86,87.83,87.86,19500.0,50.9986,51.0103,50.9928,51.0103,19500.0
2014-10-23 12:25:00,87.86,87.97,87.86,87.95,40200.0,51.0103,51.0741,51.0103,51.0625,40200.0
2014-10-23 12:30:00,87.95,87.95,87.89,87.92,42100.0,51.0625,51.0625,51.0277,51.0451,42100.0
2014-10-23 12:35:00,87.92,87.98,87.9,87.92,85100.0,51.0451,51.0799,51.0335,51.0451,85100.0
2014-10-23 12:40:00,87.92,87.99,87.91,87.97,53300.0,51.0451,51.0857,51.0393,51.0741,53300.0
2014-10-23 12:45:00,87.97,87.98,87.92,87.96,20700.0,51.0741,51.0799,51.0451,51.0683,20700.0
2014-10-23 12:50:00,87.96,87.97,87.88,87.88,22400.0,51.0683,51.0741,51.0219,51.0219,22400.0
2014-10-23 12:55:00,87.88,87.9,87.86,87.9,24300.0,51.0219,51.0335,51.0103,51.0335,24300.0
2014-10-23 13:00:00,87.9,87.92,87.87,87.89,22000.0,51.0335,51.0451,51.0161,51.0277,22000.0
2014-10-23 13:05:00,87.9,87.95,87.89,87.92,40300.0,51.0335,51.0625,51.0277,51.0451,40300.0
2014-10-23 13:10:00,87.92,87.93,87.88,87.89,9500.0,51.0451,51.0509,51.0219,51.0277,9500.0
2014-10-23 13:15:00,87.89,87.92,87.88,87.88,11400.0,51.0277,51.0451,51.0219,51.0219,11400.0
2014-10-23 13:20:00,87.88,87.9,87.85,87.87,35100.0,51.0219,51.0335,51.0044,51.0161,35100.0
2014-10-23 13:25:00,87.87,87.88,87.79,87.86,32400.0,51.0161,51.0219,50.9696,51.0103,32400.0
2014-10-23 13:30:00,87.87,87.95,87.86,87.91,21300.0,51.0161,51.0625,51.0103,51.0393,21300.0
2014-10-23 13:35:00,87.92,87.93,87.84,87.89,15800.0,51.0451,51.0509,50.9986,51.0277,15800.0
2014-10-23 13:40:00,87.88,87.93,87.85,87.93,33100.0,51.0219,51.0509,51.0044,51.0509,33100.0
2014-10-23 13:45:00,87.93,87.98,87.9,87.96,24400.0,51.0509,51.0799,51.0335,51.0683,24400.0
2014-10-23 13:50:00,87.96,87.96,87.87,87.88,13400.0,51.0683,51.0683,51.0161,51.0219,13400.0
2014-10-23 13:55:00,87.89,87.9,87.84,87.86,26400.0,51.0277,51.0335,50.9986,51.0103,26400.0
2014-10-23 14:00:00,87.86,87.94,87.85,87.9,22000.0,51.0103,51.0567,51.0044,51.0335,22000.0
2014-10-23 14:05:00,87.91,87.91,87.87,87.87,26300.0,51.0393,51.0393,51.0161,51.0161,26300.0
2014-10-23 14:10:00,87.87,87.94,87.87,87.93,35700.0,51.0161,51.0567,51.0161,51.0509,35700.0
2014-10-23 14:15:00,87.94,87.95,87.9,87.94,19400.0,51.0567,51.0625,51.0335,51.0567,19400.0
2014-10-23 14:20:00,87.95,87.96,87.9,87.95,28800.0,51.0625,51.0683,51.0335,51.0625,28800.0
2014-10-23 14:25:00,87.95,88.0,87.94,87.97,42100.0,51.0625,51.0915,51.0567,51.0741,42100.0
2014-10-23 14:30:00,87.97,87.99,87.95,87.97,21300.0,51.0741,51.0857,51.0625,51.0741,21300.0
2014-10-23 14:35:00,87.97,88.01,87.97,87.99,27900.0,51.0741,51.0973,51.0741,51.0857,27900.0
2014-10-23 14:40:00,88.0,88.0,87.95,87.95,39000.0,51.0915,51.0915,51.0625,51.0625,39000.0
2014-10-23 14:45:00,87.95,87.99,87.95,87.98,38800.0,51.0625,51.0857,51.0625,51.0799,38800.0
2014-10-23 14:50:00,87.98,88.02,87.85,87.89,62400.0,51.0799,51.1031,51.0044,51.0277,62400.0
2014-10-23 14:55:00,87.88,87.89,87.68,87.83,98000.0,51.0219,51.0277,50.9057,50.9928,98000.0
2014-10-23 15:00:00,87.83,87.86,87.69,87.7,106000.0,50.9928,51.0103,50.9116,50.9174,106000.0
2014-10-23 15:05:00,87.7,87.82,87.69,87.77,69000.0,50.9174,50.987,50.9116,50.958,69000.0
2014-10-23 15:10:00,87.76,87.86,87.73,87.75,64000.0,50.9522,51.0103,50.9348,50.9464,64000.0
2014-10-23 15:15:00,87.74,87.77,87.57,87.64,63400.0,50.9406,50.958,50.8419,50.8825,63400.0
2014-10-23 15:20:00,87.64,87.66,87.56,87.63,44300.0,50.8825,50.8941,50.8361,50.8767,44300.0
2014-10-23 15:25:00,87.63,87.66,87.52,87.57,67300.0,50.8767,50.8941,50.8129,50.8419,67300.0
2014-10-23 15:30:00,87.56,87.75,87.55,87.74,52600.0,50.8361,50.9464,50.8303,50.9406,52600.0
2014-10-23 15:35:00,87.75,87.75,87.57,87.64,57500.0,50.9464,50.9464,50.8419,50.8825,57500.0
2014-10-23 15:40:00,87.63,87.7,87.58,87.69,59000.0,50.8767,50.9174,50.8477,50.9116,59000.0
2014-10-23 15:45:00,87.69,87.74,87.68,87.73,100100.0,50.9116,50.9406,50.9057,50.9348,100100.0
2014-10-23 15:50:00,87.72,87.74,87.56,87.61,159400.0,50.929,50.9406,50.8361,50.8651,159400.0
2014-10-23 15:55:00,87.6,87.66,87.51,87.61,323500.0,50.8593,50.8941,50.807,50.8651,323500.0
2014-10-24 09:30:00,87.86,88.0,87.77,87.98,46800.0,51.0103,51.0915,50.958,51.0799,46800.0
2014-10-24 09:35:00,87.97,88.08,87.71,88.04,53900.0,51.0741,51.138,50.9232,51.1148,53900.0
2014-10-24 09:40:00,88.07,88.1,87.88,87.91,24600.0,51.1322,51.1496,51.0219,51.0393,24600.0
2014-10-24 09:45:00,87.91,87.97,87.82,87.89,18300.0,51.0393,51.0741,50.987,51.0277,18300.0
2014-10-24 09:50:00,87.9,87.9,87.77,87.82,24600.0,51.0335,51.0335,50.958,50.987,24600.0
2014-10-24 09:55:00,87.83,87.9,87.8,87.84,14400.0,50.9928,51.0335,50.9754,50.9986,14400.0
2014-10-24 10:00:00,87.85,87.96,87.68,87.75,25200.0,51.0044,51.0683,50.9057,50.9464,25200.0
2014-10-24 10:05:00,87.75,87.76,87.56,87.7,32600.0,50.9464,50.9522,50.8361,50.9174,32600.0
2014-10-24 10:10:00,87.7,87.83,87.67,87.7,21000.0,50.9174,50.9928,50.8999,50.9174,21000.0
2014-10-24 10:15:00,87.7,87.7,87.63,87.63,28500.0,50.9174,50.9174,50.8767,50.8767,28500.0
2014-10-24 10:20:00,87.64,87.68,87.56,87.56,29400.0,50.8825,50.9057,50.8361,50.8361,29400.0
2014-10-24 10:25:00,87.56,87.56,87.4,87.43,38400.0,50.8361,50.8361,50.7432,50.7606,38400.0
2014-10-24 10:30:00,87.44,87.56,87.42,87.56,19500.0,50.7664,50.8361,50.7548,50.8361,19500.0
2014-10-24 10:35:00,87.56,87.76,87.56,87.73,17600.0,50.8361,50.9522,50.8361,50.9348,17600.0
2014-10-24 10:40:00,87.74,87.83,87.73,87.8,24700.0,50.9406,50.9928,50.9348,50.9754,24700.0
2014-10-24 10:45:00,87.81,87.81,87.73,87.76,26700.0,50.9812,50.9812,50.9348,50.9522,26700.0
2014-10-24 10:50:00,87.77,87.85,87.76,87.81,28500.0,50.958,51.0044,50.9522,50.9812,28500.0
2014-10-24 10:55:00,87.82,87.83,87.79,87.8,24600.0,50.987,50.9928,50.9696,50.9754,24600.0
2014-10-24 11:00:00,87.8,87.82,87.66,87.69,24400.0,50.9754,50.987,50.8941,50.9116,24400.0
2014-10-24 11:05:00,87.7,87.73,87.63,87.64,30900.0,50.9174,50.9348,50.8767,50.8825,30900.0
2014-10-24 11:10:00,87.63,87.73,87.6,87.7,55600.0,50.8767,50.9348,50.8593,50.9174,55600.0
2014-10-24 11:15:00,87.7,87.83,87.7,87.8,27500.0,50.9174,50.9928,50.9174,50.9754,27500.0
2014-10-24 11:20:00,87.8,87.81,87.67,87.69,23100.0,50.9754,50.9812,50.8999,50.9116,23100.0
2014-10-24 11:25:00,87.69,87.73,87.68,87.73,20100.0,50.9116,50.9348,50.9057,50.9348,20100.0
2014-10-24 11:30:00,87.72,87.83,87.72,87.82,14100.0,50.929,50.9928,50.929,50.987,14100.0
2014-10-24 11:35:00,87.83,88.0,87.82,87.97,40700.0,50.9928,51.0915,50.987,51.0741,40700.0
2014-10-24 11:40:00,87.96,88.04,87.96,88.0,32700.0,51.0683,51.1148,51.0683,51.0915,32700.0
2014-10-24 11:45:00,88.03,88.04,87.93,87.93,30900.0,51.109,51.1148,51.0509,51.0509,30900.0
2014-10-24 11:50:00,87.92,87.98,87.84,87.87,15800.0,51.0451,51.0799,50.9986,51.0161,15800.0
2014-10-24 11:55:00,87.87,87.94,87.87,87.92,12700.0,51.0161,51.0567,51.0161,51.0451,12700.0
2014-10-24 12:00:00,87.92,87.93,87.88,87.9,13100.0,51.0451,51.0509,51.0219,51.0335,13100.0
2014-10-24 12:05:00,87.89,87.91,87.78,87.81,25200.0,51.0277,51.0393,50.9638,50.9812,25200.0
2014-10-24 12:10:00,87.8,87.85,87.79,87.85,17600.0,50.9754,51.0044,50.9696,51.0044,17600.0
2014-10-24 12:15:00,87.85,87.93,87.84,87.89,22500.0,51.0044,51.0509,50.9986,51.0277,22500.0
2014-10-24 12:20:00,87.88,87.89,87.81,87.83,14000.0,51.0219,51.0277,50.9812,50.9928,14000.0
2014-10-24 12:25:00,87.83,87.83,87.79,87.82,18600.0,50.9928,50.9928,50.9696,50.987,18600.0
2014-10-24 12:30:00,87.82,87.87,87.82,87.86,16900.0,50.987,51.0161,50.987,51.0103,16900.0
2014-10-24 12:35:00,87.86,87.86,87.71,87.71,20200.0,51.0103,51.0103,50.9232,50.9232,20200.0
2014-10-24 12:40:00,87.73,87.74,87.71,87.73,8500.0,50.9348,50.9406,50.9232,50.9348,8500.0
2014-10-24 12:45:00,87.73,87.76,87.69,87.7,19300.0,50.9348,50.9522,50.9116,50.9174,19300.0
2014-10-24 12:50:00,87.71,87.71,87.58,87.63,20000.0,50.9232,50.9232,50.8477,50.8767,20000.0
2014-10-24 12:55:00,87.63,87.64,87.6,87.62,16500.0,50.8767,50.8825,50.8593,50.8709,16500.0
2014-10-24 13:00:00,87.61,87.67,87.57,87.57,21100.0,50.8651,50.8999,50.8419,50.8419,21100.0
2014-10-24 13:05:00,87.57,87.72,87.57,87.72,9100.0,50.8419,50.929,50.8419,50.929,9100.0
2014-10-24 13:10:00,87.72,87.74,87.67,87.68,17800.0,50.929,50.9406,50.8999,50.9057,17800.0
2014-10-24 13:15:00,87.68,87.72,87.66,87.7,14600.0,50.9057,50.929,50.8941,50.9174,14600.0
2014-10-24 13:20:00,87.7,87.73,87.69,87.71,12600.0,50.9174,50.9348,50.9116,50.9232,12600.0
2014-10-24 13:25:00,87.71,87.78,87.71,87.77,7100.0,50.9232,50.9638,50.9232,50.958,7100.0
2014-10-24 13:30:00,87.78,87.78,87.73,87.78,21000.0,50.9638,50.9638,50.9348,50.9638,21000.0
2014-10-24 13:35:00,87.8,87.89,87.79,87.88,14900.0,50.9754,51.0277,50.9696,51.0219,14900.0
2014-10-24 13:40:00,87.88,87.94,87.85,87.85,46400.0,51.0219,51.0567,51.0044,51.0044,46400.0
2014-10-24 13:45:00,87.86,87.88,87.81,87.83,21900.0,51.0103,51.0219,50.9812,50.9928,21900.0
2014-10-24 13:50:00,87.85,87.93,87.84,87.91,18400.0,51.0044,51.0509,50.9986,51.0393,18400.0
2014-10-24 13:55:00,87.92,87.95,87.91,87.94,25100.0,51.0451,51.0625,51.0393,51.0567,25100.0
2014-10-24 14:00:00,87.94,87.98,87.9,87.98,38600.0,51.0567,51.0799,51.0335,51.0799,38600.0
2014-10-24 14:05:00,87.98,88.06,87.97,88.06,36400.0,51.0799,51.1264,51.0741,51.1264,36400.0
2014-10-24 14:10:00,88.06,88.08,88.03,88.04,20900.0,51.1264,51.138,51.109,51.1148,20900.0
2014-10-24 14:15:00,88.05,88.07,87.97,87.98,23300.0,51.1206,51.1322,51.0741,51.0799,23300.0
2014-10-24 14:20:00,87.98,88.01,87.97,88.0,20500.0,51.0799,51.0973,51.0741,51.0915,20500.0
2014-10-24 14:25:00,88.01,88.08,88.0,88.03,29200.0,51.0973,51.138,51.0915,51.109,29200.0
2014-10-24 14:30:00,88.03,88.07,88.03,88.07,26400.0,51.109,51.1322,51.109,51.1322,26400.0
2014-10-24 14:35:00,88.06,88.08,88.04,88.06,19200.0,51.1264,51.138,51.1148,51.1264,19200.0
2014-10-24 14:40:00,88.06,88.15,88.06,88.12,40500.0,51.1264,51.1786,51.1264,51.1612,40500.0
2014-10-24 14:45:00,88.14,88.15,88.11,88.15,21500.0,51.1728,51.1786,51.1554,51.1786,21500.0
2014-10-24 14:50:00,88.15,88.15,88.1,88.13,20300.0,51.1786,51.1786,51.1496,51.167,20300.0
2014-10-24 14:55:00,88.14,88.18,88.11,88.12,21900.0,51.1728,51.196,51.1554,51.1612,21900.0
2014-10-24 15:00:00,88.11,88.14,88.09,88.1,18100.0,51.1554,51.1728,51.1438,51.1496,18100.0
2014-10-24 15:05:00,88.09,88.1,88.02,88.04,33500.0,51.1438,51.1496,51.1031,51.1148,33500.0
2014-10-24 15:10:00,88.04,88.05,87.96,87.98,27600.0,51.1148,51.1206,51.0683,51.0799,27600.0
2014-10-24 15:15:00,87.99,88.07,87.98,88.05,31000.0,51.0857,51.1322,51.0799,51.1206,31000.0
2014-10-24 15:20:00,88.04,88.09,88.02,88.08,35100.0,51.1148,51.1438,51.1031,51.138,35100.0
2014-10-24 15:25:00,88.08,88.11,87.97,88.01,32200.0,51.138,51.1554,51.0741,51.0973,32200.0
2014-10-24 15:30:00,88.01,88.04,87.98,87.99,40500.0,51.0973,51.1148,51.0799,51.0857,40500.0
2014-10-24 15:35:00,87.98,88.03,87.95,87.96,47500.0,51.0799,51.109,51.0625,51.0683,47500.0
2014-10-24 15:40:00,87.97,88.05,87.95,88.04,70500.0,51.0741,51.1206,51.0625,51.1148,70500.0
2014-10-24 15:45:00,88.04,88.07,88.01,88.03,57700.0,51.1148,51.1322,51.0973,51.109,57700.0
2014-10-24 15:50:00,88.03,88.05,88.02,88.03,50500.0,51.109,51.1206,51.1031,51.109,50500.0
2014-10-24 15:55:00,88.03,88.09,88.01,88.04,166000.0,51.109,51.1438,51.0973,51.1148,166000.0
2014-10-27 09:30:00,87.92,88.0,87.8,87.85,72200.0,51.0451,51.0915,50.9754,51.0044,72200.0
2014-10-27 09:35:00,87.85,88.03,87.81,87.99,35600.0,51.0044,51.109,50.9812,51.0857,35600.0
2014-10-27 09:40:00,88.01,88.12,87.99,88.11,32400.0,51.0973,51.1612,51.0857,51.1554,32400.0
2014-10-27 09:45:00,88.12,88.12,87.9,88.03,24400.0,51.1612,51.1612,51.0335,51.109,24400.0
2014-10-27 09:50:00,88.0,88.16,87.98,88.16,18700.0,51.0915,51.1844,51.0799,51.1844,18700.0
2014-10-27 09:55:00,88.16,88.16,88.11,88.13,12800.0,51.1844,51.1844,51.1554,51.167,12800.0
2014-10-27 10:00:00,88.12,88.2,88.05,88.17,43400.0,51.1612,51.2077,51.1206,51.1902,43400.0
2014-10-27 10:05:00,88.16,88.35,88.15,88.34,55800.0,51.1844,51.2947,51.1786,51.2889,55800.0
2014-10-27 10:10:00,88.34,88.38,88.3,88.35,32400.0,51.2889,51.3122,51.2657,51.2947,32400.0
2014-10-27 10:15:00,88.35,88.37,88.27,88.3,19000.0,51.2947,51.3064,51.2483,51.2657,19000.0
2014-10-27 10:20:00,88.3,88.41,88.27,88.4,26500.0,51.2657,51.3296,51.2483,51.3238,26500.0
2014-10-27 10:25:00,88.39,88.4,88.33,88.39,23800.0,51.318,51.3238,51.2831,51.318,23800.0
2014-10-27 10:30:00,88.39,88.39,88.27,88.31,18800.0,51.318,51.318,51.2483,51.2715,18800.0
2014-10-27 10:35:00,88.3,88.4,88.25,88.37,29300.0,51.2657,51.3238,51.2367,51.3064,29300.0
2014-10-27 10:40:00,88.37,88.58,88.37,88.56,38100.0,51.3064,51.4283,51.3064,51.4167,38100.0
2014-10-27 10:45:00,88.57,88.61,88.48,88.48,20400.0,51.4225,51.4457,51.3702,51.3702,20400.0
2014-10-27 10:50:00,88.49,88.51,88.41,88.48,20600.0,51.376,51.3876,51.3296,51.3702,20600.0
2014-10-27 10:55:00,88.48,88.55,88.43,88.55,18300.0,51.3702,51.4109,51.3412,51.4109,18300.0
2014-10-27 11:00:00,88.55,88.59,88.53,88.59,13000.0,51.4109,51.4341,51.3992,51.4341,13000.0
2014-10-27 11:05:00,88.58,88.67,88.56,88.6,27800.0,51.4283,51.4805,51.4167,51.4399,27800.0
2014-10-27 11:10:00,88.6,88.61,88.49,88.49,50200.0,51.4399,51.4457,51.376,51.376,50200.0
2014-10-27 11:15:00,88.5,88.57,88.49,88.57,15000.0,51.3818,51.4225,51.376,51.4225,15000.0
2014-10-27 11:20:00,88.58,88.58,88.39,88.42,19900.0,51.4283,51.4283,51.318,51.3354,19900.0
2014-10-27 11:25:00,88.42,88.48,88.41,88.46,15600.0,51.3354,51.3702,51.3296,51.3586,15600.0
2014-10-27 11:30:00,88.47,88.58,88.47,88.54,25200.0,51.3644,51.4283,51.3644,51.4051,25200.0
2014-10-27 11:35:00,88.54,88.54,88.41,88.45,22800.0,51.4051,51.4051,51.3296,51.3528,22800.0
2014-10-27 11:40:00,88.45,88.45,88.37,88.37,16100.0,51.3528,51.3528,51.3064,51.3064,16100.0
2014-10-27 11:45:00,88.35,88.35,88.27,88.27,19500.0,51.2947,51.2947,51.2483,51.2483,19500.0
2014-10-27 11:50:00,88.27,88.27,88.17,88.2,12800.0,51.2483,51.2483,51.1902,51.2077,12800.0
2014-10-27 11:55:00,88.18,88.23,88.12,88.17,21200.0,51.196,51.2251,51.1612,51.1902,21200.0
2014-10-27 12:00:00,88.17,88.26,88.17,88.25,13100.0,51.1902,51.2425,51.1902,51.2367,13100.0
2014-10-27 12:05:00,88.25,88.41,88.25,88.35,12700.0,51.2367,51.3296,51.2367,51.2947,12700.0
2014-10-27 12:10:00,88.35,88.39,88.34,88.37,9500.0,51.2947,51.318,51.2889,51.3064,9500.0
2014-10-27 12:15:00,88.38,88.39,88.22,88.27,18100.0,51.3122,51.318,51.2193,51.2483,18100.0
2014-10-27 12:20:00,88.27,88.3,88.21,88.21,11300.0,51.2483,51.2657,51.2135,51.2135,11300.0
2014-10-27 12:25:00,88.21,88.22,88.15,88.16,13100.0,51.2135,51.2193,51.1786,51.1844,13100.0
2014-10-27 12:30:00,88.17,88.17,88.08,88.13,18100.0,51.1902,51.1902,51.138,51.167,18100.0
2014-10-27 12:35:00,88.14,88.17,88.14,88.15,10200.0,51.1728,51.1902,51.1728,51.1786,10200.0
2014-10-27 12:40:00,88.16,88.16,88.08,88.16,16400.0,51.1844,51.1844,51.138,51.1844,16400.0
2014-10-27 12:45:00,88.17,88.21,88.13,88.15,14500.0,51.1902,51.2135,51.167,51.1786,14500.0
2014-10-27 12:50:00,88.15,88.17,88.07,88.12,12500.0,51.1786,51.1902,51.1322,51.1612,12500.0
2014-10-27 12:55:00,88.12,88.19,88.12,88.15,18200.0,51.1612,51.2018,51.1612,51.1786,18200.0
2014-10-27 13:00:00,88.15,88.29,88.15,88.26,29500.0,51.1786,51.2599,51.1786,51.2425,29500.0
2014-10-27 13:05:00,88.26,88.28,88.23,88.24,19700.0,51.2425,51.2541,51.2251,51.2309,19700.0
2014-10-27 13:10:00,88.25,88.31,88.25,88.3,15600.0,51.2367,51.2715,51.2367,51.2657,15600.0
2014-10-27 13:15:00,88.3,88.34,88.25,88.34,13300.0,51.2657,51.2889,51.2367,51.2889,13300.0
2014-10-27 13:20:00,88.34,88.36,88.27,88.27,15200.0,51.2889,51.3005,51.2483,51.2483,15200.0
2014-10-27 13:25:00,88.26,88.3,88.24,88.29,7200.0,51.2425,51.2657,51.2309,51.2599,7200.0
2014-10-27 13:30:00,88.29,88.31,88.23,88.23,14300.0,51.2599,51.2715,51.2251,51.2251,14300.0
2014-10-27 13:35:00,88.23,88.27,88.2,88.21,12900.0,51.2251,51.2483,51.2077,51.2135,12900.0
2014-10-27 13:40:00,88.22,88.25,88.17,88.19,10500.0,51.2193,51.2367,51.1902,51.2018,10500.0
2014-10-27 13:45:00,88.17,88.18,88.13,88.16,11100.0,51.1902,51.196,51.167,51.1844,11100.0
2014-10-27 13:50:00,88.14,88.18,88.07,88.1,23100.0,51.1728,51.196,51.1322,51.1496,23100.0
2014-10-27 13:55:00,88.09,88.13,88.09,88.1,10800.0,51.1438,51.167,51.1438,51.1496,10800.0
2014-10-27 14:00:00,88.1,88.1,88.05,88.05,14700.0,51.1496,51.1496,51.1206,51.1206,14700.0
2014-10-27 14:05:00,88.03,88.06,88.03,88.04,14700.0,51.109,51.1264,51.109,51.1148,14700.0
2014-10-27 14:10:00,88.04,88.09,88.03,88.09,15100.0,51.1148,51.1438,51.109,51.1438,15100.0
2014-10-27 14:15:00,88.09,88.23,88.09,88.23,21100.0,51.1438,51.2251,51.1438,51.2251,21100.0
2014-10-27 14:20:00,88.22,88.26,88.19,88.22,15400.0,51.2193,51.2425,51.2018,51.2193,15400.0
2014-10-27 14:25:00,88.21,88.21,88.13,88.14,9000.0,51.2135,51.2135,51.167,51.1728,9000.0
2014-10-27 14:30:00,88.13,88.18,88.04,88.18,24600.0,51.167,51.196,51.1148,51.196,24600.0
2014-10-27 14:35:00,88.18,88.19,88.11,88.11,14800.0,51.196,51.2018,51.1554,51.1554,14800.0
2014-10-27 14:40:00,88.12,88.14,88.07,88.1,10800.0,51.1612,51.1728,51.1322,51.1496,10800.0
2014-10-27 14:45:00,88.11,88.11,88.06,88.08,17300.0,51.1554,51.1554,51.1264,51.138,17300.0
2014-10-27 14:50:00,88.09,88.14,88.01,88.01,14500.0,51.1438,51.1728,51.0973,51.0973,14500.0
2014-10-27 14:55:00,88.01,88.07,87.94,88.07,27800.0,51.0973,51.1322,51.0567,51.1322,27800.0
2014-10-27 15:00:00,88.06,88.08,88.01,88.06,22400.0,51.1264,51.138,51.0973,51.1264,22400.0
2014-10-27 15:05:00,88.06,88.11,88.0,88.07,37100.0,51.1264,51.1554,51.0915,51.1322,37100.0
2014-10-27 15:10:00,88.06,88.09,88.05,88.08,13500.0,51.1264,51.1438,51.1206,51.138,13500.0
2014-10-27 15:15:00,88.08,88.12,88.05,88.09,23300.0,51.138,51.1612,51.1206,51.1438,23300.0
2014-10-27 15:20:00,88.09,88.14,88.06,88.06,19300.0,51.1438,51.1728,51.1264,51.1264,19300.0
2014-10-27 15:25:00,88.07,88.08,88.02,88.03,24900.0,51.1322,51.138,51.1031,51.109,24900.0
2014-10-27 15:30:00,88.03,88.08,87.99,88.03,31500.0,51.109,51.138,51.0857,51.109,31500.0
2014-10-27 15:35:00,88.04,88.05,87.99,88.02,39700.0,51.1148,51.1206,51.0857,51.1031,39700.0
2014-10-27 15:40:00,88.02,88.12,88.0,88.1,46700.0,51.1031,51.1612,51.0915,51.1496,46700.0
2014-10-27 15:45:00,88.1,88.11,88.04,88.09,47700.0,51.1496,51.1554,51.1148,51.1438,47700.0
2014-10-27 15:50:00,88.09,88.1,88.02,88.03,70000.0,51.1438,51.1496,51.1031,51.109,70000.0
2014-10-27 15:55:00,88.04,88.1,88.0,88.04,213100.0,51.1148,51.1496,51.0915,51.1148,213100.0
2014-10-28 09:30:00,88.49,88.49,88.14,88.16,92400.0,51.376,51.376,51.1728,51.1844,92400.0
2014-10-28 09:35:00,88.19,88.37,88.16,88.21,42200.0,51.2018,51.3064,51.1844,51.2135,42200.0
2014-10-28 09:40:00,88.21,88.28,88.08,88.28,49600.0,51.2135,51.2541,51.138,51.2541,49600.0
2014-10-28 09:45:00,88.27,88.27,88.11,88.13,35400.0,51.2483,51.2483,51.1554,51.167,35400.0
2014-10-28 09:50:00,88.16,88.3,88.16,88.28,23500.0,51.1844,51.2657,51.1844,51.2541,23500.0
2014-10-28 09:55:00,88.27,88.28,88.21,88.21,20700.0,51.2483,51.2541,51.2135,51.2135,20700.0
2014-10-28 10:00:00,88.23,88.36,88.2,88.31,61300.0,51.2251,51.3005,51.2077,51.2715,61300.0
2014-10-28 10:05:00,88.32,88.41,88.24,88.27,25800.0,51.2773,51.3296,51.2309,51.2483,25800.0
2014-10-28 10:10:00,88.29,88.3,88.19,88.19,22100.0,51.2599,51.2657,51.2018,51.2018,22100.0
2014-10-28 10:15:00,88.19,88.19,88.04,88.04,29600.0,51.2018,51.2018,51.1148,51.1148,29600.0
2014-10-28 10:20:00,88.02,88.13,88.02,88.13,19800.0,51.1031,51.167,51.1031,51.167,19800.0
2014-10-28 10:25:00,88.13,88.18,88.07,88.17,18100.0,51.167,51.196,51.1322,51.1902,18100.0
2014-10-28 10:30:00,88.17,88.2,88.1,88.1,16700.0,51.1902,51.2077,51.1496,51.1496,16700.0
2014-10-28 10:35:00,88.1,88.13,88.04,88.13,29700.0,51.1496,51.167,51.1148,51.167,29700.0
2014-10-28 10:40:00,88.12,88.15,88.05,88.08,29500.0,51.1612,51.1786,51.1206,51.138,29500.0
2014-10-28 10:45:00,88.08,88.08,87.96,88.02,185900.0,51.138,51.138,51.0683,51.1031,185900.0
2014-10-28 10:50:00,88.02,88.14,87.99,88.13,38700.0,51.1031,51.1728,51.0857,51.167,38700.0
2014-10-28 10:55:00,88.13,88.15,88.04,88.04,25600.0,51.167,51.1786,51.1148,51.1148,25600.0
2014-10-28 11:00:00,88.04,88.12,88.03,88.04,34300.0,51.1148,51.1612,51.109,51.1148,34300.0
2014-10-28 11:05:00,88.04,88.07,88.01,88.04,23200.0,51.1148,51.1322,51.0973,51.1148,23200.0
2014-10-28 11:10:00,88.04,88.09,88.02,88.09,32500.0,51.1148,51.1438,51.1031,51.1438,32500.0
2014-10-28 11:15:00,88.09,88.11,88.07,88.07,36700.0,51.1438,51.1554,51.1322,51.1322,36700.0
2014-10-28 11:20:00,88.08,88.09,88.0,88.03,25400.0,51.138,51.1438,51.0915,51.109,25400.0
2014-10-28 11:25:00,88.03,88.04,88.01,88.02,21300.0,51.109,51.1148,51.0973,51.1031,21300.0
2014-10-28 11:30:00,88.03,88.07,88.02,88.05,26700.0,51.109,51.1322,51.1031,51.1206,26700.0
2014-10-28 11:35:00,88.05,88.08,88.01,88.08,34800.0,51.1206,51.138,51.0973,51.138,34800.0
2014-10-28 11:40:00,88.07,88.15,88.06,88.14,106200.0,51.1322,51.1786,51.1264,51.1728,106200.0
2014-10-28 11:45:00,88.15,88.16,88.12,88.15,38400.0,51.1786,51.1844,51.1612,51.1786,38400.0
2014-10-28 11:50:00,88.14,88.18,88.14,88.16,38100.0,51.1728,51.196,51.1728,51.1844,38100.0
2014-10-28 11:55:00,88.16,88.2,88.15,88.15,33200.0,51.1844,51.2077,51.1786,51.1786,33200.0
2014-10-28 12:00:00,88.16,88.21,88.16,88.2,25400.0,51.1844,51.2135,51.1844,51.2077,25400.0
2014-10-28 12:05:00,88.2,88.21,88.15,88.15,29500.0,51.2077,51.2135,51.1786,51.1786,29500.0
2014-10-28 12:10:00,88.16,88.2,88.15,88.17,33100.0,51.1844,51.2077,51.1786,51.1902,33100.0
2014-10-28 12:15:00,88.15,88.19,88.15,88.17,47900.0,51.1786,51.2018,51.1786,51.1902,47900.0
2014-10-28 12:20:00,88.17,88.17,88.15,88.17,23100.0,51.1902,51.1902,51.1786,51.1902,23100.0
2014-10-28 12:25:00,88.18,88.24,88.18,88.21,21000.0,51.196,51.2309,51.196,51.2135,21000.0
2014-10-28 12:30:00,88.21,88.21,88.15,88.21,11700.0,51.2135,51.2135,51.1786,51.2135,11700.0
2014-10-28 12:35:00,88.2,88.22,88.19,88.2,17100.0,51.2077,51.2193,51.2018,51.2077,17100.0
2014-10-28 12:40:00,88.2,88.21,88.16,88.17,28900.0,51.2077,51.2135,51.1844,51.1902,28900.0
2014-10-28 12:45:00,88.17,88.19,88.15,88.15,55200.0,51.1902,51.2018,51.1786,51.1786,55200.0
2014-10-28 12:50:00,88.16,88.19,88.15,88.19,16000.0,51.1844,51.2018,51.1786,51.2018,16000.0
2014-10-28 12:55:00,88.18,88.18,88.15,88.16,30000.0,51.196,51.196,51.1786,51.1844,30000.0
2014-10-28 13:00:00,88.15,88.24,88.14,88.23,29100.0,51.1786,51.2309,51.1728,51.2251,29100.0
2014-10-28 13:05:00,88.23,88.24,88.17,88.18,21400.0,51.2251,51.2309,51.1902,51.196,21400.0
2014-10-28 13:10:00,88.18,88.25,88.18,88.23,32500.0,51.196,51.2367,51.196,51.2251,32500.0
2014-10-28 13:15:00,88.22,88.23,88.15,88.16,13000.0,51.2193,51.2251,51.1786,51.1844,13000.0
2014-10-28 13:20:00,88.16,88.17,88.08,88.09,19400.0,51.1844,51.1902,51.138,51.1438,19400.0
2014-10-28 13:25:00,88.08,88.1,88.07,88.08,15300.0,51.138,51.1496,51.1322,51.138,15300.0
2014-10-28 13:30:00,88.08,88.12,88.04,88.08,17000.0,51.138,51.1612,51.1148,51.138,17000.0
2014-10-28 13:35:00,88.08,88.09,88.06,88.06,13600.0,51.138,51.1438,51.1264,51.1264,13600.0
2014-10-28 13:40:00,88.06,88.11,88.06,88.08,20900.0,51.1264,51.1554,51.1264,51.138,20900.0
2014-10-28 13:45:00,88.08,88.12,88.08,88.09,18100.0,51.138,51.1612,51.138,51.1438,18100.0
2014-10-28 13:50:00,88.09,88.13,88.01,88.01,45400.0,51.1438,51.167,51.0973,51.0973,45400.0
2014-10-28 13:55:00,88.01,88.02,87.99,88.01,19100.0,51.0973,51.1031,51.0857,51.0973,19100.0
2014-10-28 14:00:00,88.0,88.01,87.95,87.96,13800.0,51.0915,51.0973,51.0625,51.0683,13800.0
2014-10-28 14:05:00,87.95,87.96,87.89,87.93,26400.0,51.0625,51.0683,51.0277,51.0509,26400.0
2014-10-28 14:10:00,87.93,87.95,87.9,87.91,20400.0,51.0509,51.0625,51.0335,51.0393,20400.0
2014-10-28 14:15:00,87.92,87.93,87.84,87.86,20100.0,51.0451,51.0509,50.9986,51.0103,20100.0
2014-10-28 14:20:00,87.85,87.9,87.8,87.81,74500.0,51.0044,51.0335,50.9754,50.9812,74500.0
2014-10-28 14:25:00,87.79,87.84,87.78,87.8,56800.0,50.9696,50.9986,50.9638,50.9754,56800.0
2014-10-28 14:30:00,87.81,87.87,87.81,87.87,15100.0,50.9812,51.0161,50.9812,51.0161,15100.0
2014-10-28 14:35:00,87.87,87.9,87.86,87.86,26000.0,51.0161,51.0335,51.0103,51.0103,26000.0
2014-10-28 14:40:00,87.87,87.89,87.84,87.85,24800.0,51.0161,51.0277,50.9986,51.0044,24800.0
2014-10-28 14:45:00,87.85,87.86,87.82,87.85,24000.0,51.0044,51.0103,50.987,51.0044,24000.0
2014-10-28 14:50:00,87.86,87.88,87.84,87.88,30200.0,51.0103,51.0219,50.9986,51.0219,30200.0
2014-10-28 14:55:00,87.87,87.89,87.86,87.89,22800.0,51.0161,51.0277,51.0103,51.0277,22800.0
2014-10-28 15:00:00,87.9,88.09,87.9,88.08,59700.0,51.0335,51.1438,51.0335,51.138,59700.0
2014-10-28 15:05:00,88.09,88.15,88.09,88.09,44100.0,51.1438,51.1786,51.1438,51.1438,44100.0
2014-10-28 15:10:00,88.09,88.21,88.09,88.19,35900.0,51.1438,51.2135,51.1438,51.2018,35900.0
2014-10-28 15:15:00,88.19,88.23,88.17,88.21,34900.0,51.2018,51.2251,51.1902,51.2135,34900.0
2014-10-28 15:20:00,88.21,88.23,88.19,88.21,29100.0,51.2135,51.2251,51.2018,51.2135,29100.0
2014-10-28 15:25:00,88.21,88.25,88.19,88.22,35600.0,51.2135,51.2367,51.2018,51.2193,35600.0
2014-10-28 15:30:00,88.23,88.3,88.2,88.28,42300.0,51.2251,51.2657,51.2077,51.2541,42300.0
2014-10-28 15:35:00,88.27,88.3,88.26,88.3,40900.0,51.2483,51.2657,51.2425,51.2657,40900.0
2014-10-28 15:40:00,88.3,88.3,88.24,88.24,80300.0,51.2657,51.2657,51.2309,51.2309,80300.0
2014-10-28 15:45:00,88.24,88.26,88.09,88.13,53000.0,51.2309,51.2425,51.1438,51.167,53000.0
2014-10-28 15:50:00,88.13,88.24,88.12,88.23,50400.0,51.167,51.2309,51.1612,51.2251,50400.0
2014-10-28 15:55:00,88.23,88.3,88.22,88.26,216900.0,51.2251,51.2657,51.2193,51.2425,216900.0
2014-10-29 09:30:00,88.19,88.45,88.06,88.45,92500.0,51.2018,51.3528,51.1264,51.3528,92500.0
2014-10-29 09:35:00,88.46,88.6,88.33,88.33,63500.0,51.3586,51.4399,51.2831,51.2831,63500.0
2014-10-29 09:40:00,88.33,88.43,88.28,88.38,40400.0,51.2831,51.3412,51.2541,51.3122,40400.0
2014-10-29 09:45:00,88.37,88.42,88.31,88.38,32600.0,51.3064,51.3354,51.2715,51.3122,32600.0
2014-10-29 09:50:00,88.4,88.45,88.35,88.42,17600.0,51.3238,51.3528,51.2947,51.3354,17600.0
2014-10-29 09:55:00,88.42,88.64,88.42,88.64,34400.0,51.3354,51.4631,51.3354,51.4631,34400.0
2014-10-29 10:00:00,88.63,88.73,88.62,88.71,33400.0,51.4573,51.5154,51.4515,51.5038,33400.0
2014-10-29 10:05:00,88.7,88.73,88.66,88.67,30300.0,51.4979,51.5154,51.4747,51.4805,30300.0
2014-10-29 10:10:00,88.66,88.71,88.65,88.71,37000.0,51.4747,51.5038,51.4689,51.5038,37000.0
2014-10-29 10:15:00,88.72,88.79,88.72,88.79,30700.0,51.5096,51.5502,51.5096,51.5502,30700.0
2014-10-29 10:20:00,88.79,88.82,88.78,88.81,29700.0,51.5502,51.5676,51.5444,51.5618,29700.0
2014-10-29 10:25:00,88.81,88.83,88.76,88.78,39300.0,51.5618,51.5734,51.5328,51.5444,39300.0
2014-10-29 10:30:00,88.78,88.81,88.73,88.76,33300.0,51.5444,51.5618,51.5154,51.5328,33300.0
2014-10-29 10:35:00,88.76,88.76,88.71,88.74,26900.0,51.5328,51.5328,51.5038,51.5212,26900.0
2014-10-29 10:40:00,88.74,88.79,88.7,88.78,27100.0,51.5212,51.5502,51.4979,51.5444,27100.0
2014-10-29 10:45:00,88.78,88.78,88.63,88.65,34000.0,51.5444,51.5444,51.4573,51.4689,34000.0
2014-10-29 10:50:00,88.65,88.71,88.65,88.68,20400.0,51.4689,51.5038,51.4689,51.4863,20400.0
2014-10-29 10:55:00,88.68,88.7,88.64,88.67,23900.0,51.4863,51.4979,51.4631,51.4805,23900.0
2014-10-29 11:00:00,88.68,88.69,88.62,88.63,28400.0,51.4863,51.4921,51.4515,51.4573,28400.0
2014-10-29 11:05:00,88.62,88.62,88.56,88.56,28000.0,51.4515,51.4515,51.4167,51.4167,28000.0
2014-10-29 11:10:00,88.56,88.59,88.52,88.52,21400.0,51.4167,51.4341,51.3934,51.3934,21400.0
2014-10-29 11:15:00,88.52,88.53,88.49,88.5,22100.0,51.3934,51.3992,51.376,51.3818,22100.0
2014-10-29 11:20:00,88.5,88.53,88.47,88.53,24900.0,51.3818,51.3992,51.3644,51.3992,24900.0
2014-10-29 11:25:00,88.53,88.58,88.49,88.49,20100.0,51.3992,51.4283,51.376,51.376,20100.0
2014-10-29 11:30:00,88.5,88.55,88.49,88.5,24100.0,51.3818,51.4109,51.376,51.3818,24100.0
2014-10-29 11:35:00,88.5,88.5,88.47,88.5,18100.0,51.3818,51.3818,51.3644,51.3818,18100.0
2014-10-29 11:40:00,88.49,88.54,88.44,88.44,20200.0,51.376,51.4051,51.347,51.347,20200.0
2014-10-29 11:45:00,88.43,88.47,88.41,88.46,21500.0,51.3412,51.3644,51.3296,51.3586,21500.0
2014-10-29 11:50:00,88.45,88.48,88.43,88.43,14000.0,51.3528,51.3702,51.3412,51.3412,14000.0
2014-10-29 11:55:00,88.43,88.45,88.38,88.45,18100.0,51.3412,51.3528,51.3122,51.3528,18100.0
2014-10-29 12:00:00,88.45,88.45,88.24,88.24,21000.0,51.3528,51.3528,51.2309,51.2309,21000.0
2014-10-29 12:05:00,88.24,88.35,88.23,88.35,18700.0,51.2309,51.2947,51.2251,51.2947,18700.0
2014-10-29 12:10:00,88.35,88.39,88.33,88.38,14900.0,51.2947,51.318,51.2831,51.3122,14900.0
2014-10-29 12:15:00,88.37,88.39,88.33,88.38,17400.0,51.3064,51.318,51.2831,51.3122,17400.0
2014-10-29 12:20:00,88.38,88.39,88.34,88.35,10900.0,51.3122,51.318,51.2889,51.2947,10900.0
2014-10-29 12:25:00,88.34,88.34,88.27,88.28,14800.0,51.2889,51.2889,51.2483,51.2541,14800.0
2014-10-29 12:30:00,88.27,88.27,88.18,88.18,21300.0,51.2483,51.2483,51.196,51.196,21300.0
2014-10-29 12:35:00,88.17,88.22,88.15,88.18,20200.0,51.1902,51.2193,51.1786,51.196,20200.0
2014-10-29 12:40:00,88.17,88.22,88.16,88.21,18900.0,51.1902,51.2193,51.1844,51.2135,18900.0
2014-10-29 12:45:00,88.21,88.27,88.21,88.26,12400.0,51.2135,51.2483,51.2135,51.2425,12400.0
2014-10-29 12:50:00,88.24,88.25,88.22,88.23,14100.0,51.2309,51.2367,51.2193,51.2251,14100.0
2014-10-29 12:55:00,88.23,88.29,88.23,88.29,13200.0,51.2251,51.2599,51.2251,51.2599,13200.0
2014-10-29 13:00:00,88.28,88.31,88.28,88.3,11500.0,51.2541,51.2715,51.2541,51.2657,11500.0
2014-10-29 13:05:00,88.3,88.31,88.2,88.21,19900.0,51.2657,51.2715,51.2077,51.2135,19900.0
2014-10-29 13:10:00,88.21,88.25,88.2,88.25,12600.0,51.2135,51.2367,51.2077,51.2367,12600.0
2014-10-29 13:15:00,88.25,88.27,88.25,88.27,12500.0,51.2367,51.2483,51.2367,51.2483,12500.0
2014-10-29 13:20:00,88.27,88.28,88.26,88.27,16800.0,51.2483,51.2541,51.2425,51.2483,16800.0
2014-10-29 13:25:00,88.28,88.28,88.25,88.25,27500.0,51.2541,51.2541,51.2367,51.2367,27500.0
2014-10-29 13:30:00,88.25,88.26,88.2,88.21,18000.0,51.2367,51.2425,51.2077,51.2135,18000.0
2014-10-29 13:35:00,88.21,88.22,88.12,88.12,18300.0,51.2135,51.2193,51.1612,51.1612,18300.0
2014-10-29 13:40:00,88.13,88.13,88.04,88.05,26300.0,51.167,51.167,51.1148,51.1206,26300.0
2014-10-29 13:45:00,88.06,88.1,88.03,88.1,16500.0,51.1264,51.1496,51.109,51.1496,16500.0
2014-10-29 13:50:00,88.09,88.16,88.07,88.16,18600.0,51.1438,51.1844,51.1322,51.1844,18600.0
2014-10-29 13:55:00,88.16,88.22,88.14,88.17,17900.0,51.1844,51.2193,51.1728,51.1902,17900.0
2014-10-29 14:00:00,88.16,88.16,87.82,87.82,56600.0,51.1844,51.1844,50.987,50.987,56600.0
2014-10-29 14:05:00,87.83,87.86,87.7,87.82,37700.0,50.9928,51.0103,50.9174,50.987,37700.0
2014-10-29 14:10:00,87.83,87.9,87.63,87.71,43600.0,50.9928,51.0335,50.8767,50.9232,43600.0
2014-10-29 14:15:00,87.71,87.71,87.43,87.62,50100.0,50.9232,50.9232,50.7606,50.8709,50100.0
2014-10-29 14:20:00,87.62,87.69,87.62,87.68,46100.0,50.8709,50.9116,50.8709,50.9057,46100.0
2014-10-29 14:25:00,87.68,87.79,87.68,87.76,49100.0,50.9057,50.9696,50.9057,50.9522,49100.0
2014-10-29 14:30:00,87.75,87.78,87.64,87.75,42700.0,50.9464,50.9638,50.8825,50.9464,42700.0
2014-10-29 14:35:00,87.77,87.81,87.69,87.69,35000.0,50.958,50.9812,50.9116,50.9116,35000.0
2014-10-29 14:40:00,87.69,87.78,87.65,87.73,32900.0,50.9116,50.9638,50.8883,50.9348,32900.0
2014-10-29 14:45:00,87.72,87.72,87.49,87.56,28600.0,50.929,50.929,50.7954,50.8361,28600.0
2014-10-29 14:50:00,87.56,87.57,87.49,87.56,25100.0,50.8361,50.8419,50.7954,50.8361,25100.0
2014-10-29 14:55:00,87.56,87.66,87.53,87.65,46500.0,50.8361,50.8941,50.8187,50.8883,46500.0
2014-10-29 15:00:00,87.64,87.64,87.56,87.56,36800.0,50.8825,50.8825,50.8361,50.8361,36800.0
2014-10-29 15:05:00,87.56,87.58,87.35,87.39,53100.0,50.8361,50.8477,50.7142,50.7374,53100.0
2014-10-29 15:10:00,87.4,87.47,87.34,87.43,39900.0,50.7432,50.7838,50.7083,50.7606,39900.0
2014-10-29 15:15:00,87.44,87.6,87.42,87.56,47400.0,50.7664,50.8593,50.7548,50.8361,47400.0
2014-10-29 15:20:00,87.56,87.62,87.52,87.57,62500.0,50.8361,50.8709,50.8129,50.8419,62500.0
2014-10-29 15:25:00,87.59,87.7,87.58,87.68,59100.0,50.8535,50.9174,50.8477,50.9057,59100.0
2014-10-29 15:30:00,87.68,87.91,87.68,87.79,61000.0,50.9057,51.0393,50.9057,50.9696,61000.0
2014-10-29 15:35:00,87.8,87.95,87.75,87.93,78900.0,50.9754,51.0625,50.9464,51.0509,78900.0
2014-10-29 15:40:00,87.92,88.03,87.9,87.98,78900.0,51.0451,51.109,51.0335,51.0799,78900.0
2014-10-29 15:45:00,87.98,88.05,87.91,87.95,91400.0,51.0799,51.1206,51.0393,51.0625,91400.0
2014-10-29 15:50:00,87.94,87.99,87.9,87.98,77600.0,51.0567,51.0857,51.0335,51.0799,77600.0
2014-10-29 15:55:00,87.98,88.05,87.87,87.89,202400.0,51.0799,51.1206,51.0161,51.0277,202400.0
2014-10-30 09:30:00,87.45,87.55,87.02,87.42,91000.0,50.7722,50.8303,50.5226,50.7548,91000.0
2014-10-30 09:35:00,87.43,87.5,87.11,87.13,42800.0,50.7606,50.8012,50.5748,50.5864,42800.0
2014-10-30 09:40:00,87.14,87.28,86.91,87.0,75400.0,50.5922,50.6735,50.4587,50.5109,75400.0
2014-10-30 09:45:00,87.0,87.48,86.99,87.32,45300.0,50.5109,50.7896,50.5051,50.6967,45300.0
2014-10-30 09:50:00,87.33,87.45,87.26,87.28,31900.0,50.7025,50.7722,50.6619,50.6735,31900.0
2014-10-30 09:55:00,87.28,87.37,87.19,87.29,35300.0,50.6735,50.7258,50.6213,50.6793,35300.0
2014-10-30 10:00:00,87.3,87.45,87.24,87.42,49800.0,50.6851,50.7722,50.6503,50.7548,49800.0
2014-10-30 10:05:00,87.39,87.49,87.38,87.47,18600.0,50.7374,50.7954,50.7316,50.7838,18600.0
2014-10-30 10:10:00,87.48,87.48,87.39,87.48,18700.0,50.7896,50.7896,50.7374,50.7896,18700.0
2014-10-30 10:15:00,87.48,87.57,87.43,87.52,21600.0,50.7896,50.8419,50.7606,50.8129,21600.0
2014-10-30 10:20:00,87.53,87.6,87.53,87.53,18800.0,50.8187,50.8593,50.8187,50.8187,18800.0
2014-10-30 10:25:00,87.54,87.57,87.51,87.51,17300.0,50.8245,50.8419,50.807,50.807,17300.0
2014-10-30 10:30:00,87.51,87.58,87.51,87.57,12800.0,50.807,50.8477,50.807,50.8419,12800.0
2014-10-30 10:35:00,87.59,87.6,87.51,87.52,31000.0,50.8535,50.8593,50.807,50.8129,31000.0
2014-10-30 10:40:00,87.52,87.69,87.52,87.69,17800.0,50.8129,50.9116,50.8129,50.9116,17800.0
2014-10-30 10:45:00,87.69,87.73,87.65,87.7,24400.0,50.9116,50.9348,50.8883,50.9174,24400.0
2014-10-30 10:50:00,87.7,87.79,87.65,87.79,22400.0,50.9174,50.9696,50.8883,50.9696,22400.0
2014-10-30 10:55:00,87.79,87.89,87.79,87.89,23900.0,50.9696,51.0277,50.9696,51.0277,23900.0
2014-10-30 11:00:00,87.89,87.97,87.89,87.92,37000.0,51.0277,51.0741,51.0277,51.0451,37000.0
2014-10-30 11:05:00,87.93,87.99,87.89,87.98,25500.0,51.0509,51.0857,51.0277,51.0799,25500.0
2014-10-30 11:10:00,87.97,87.99,87.95,87.98,17700.0,51.0741,51.0857,51.0625,51.0799,17700.0
2014-10-30 11:15:00,87.98,88.0,87.96,87.98,22500.0,51.0799,51.0915,51.0683,51.0799,22500.0
2014-10-30 11:20:00,87.99,88.0,87.95,87.98,12800.0,51.0857,51.0915,51.0625,51.0799,12800.0
2014-10-30 11:25:00,87.98,88.0,87.95,87.96,25500.0,51.0799,51.0915,51.0625,51.0683,25500.0
2014-10-30 11:30:00,87.97,88.0,87.92,88.0,34600.0,51.0741,51.0915,51.0451,51.0915,34600.0
2014-10-30 11:35:00,88.0,88.09,87.98,87.98,37500.0,51.0915,51.1438,51.0799,51.0799,37500.0
2014-10-30 11:40:00,87.98,88.09,87.98,88.06,20500.0,51.0799,51.1438,51.0799,51.1264,20500.0
2014-10-30 11:45:00,88.05,88.14,88.04,88.1,18800.0,51.1206,51.1728,51.1148,51.1496,18800.0
2014-10-30 11:50:00,88.1,88.11,88.08,88.09,10300.0,51.1496,51.1554,51.138,51.1438,10300.0
2014-10-30 11:55:00,88.09,88.16,88.08,88.14,18400.0,51.1438,51.1844,51.138,51.1728,18400.0
2014-10-30 12:00:00,88.14,88.16,88.1,88.15,11500.0,51.1728,51.1844,51.1496,51.1786,11500.0
2014-10-30 12:05:00,88.14,88.18,88.12,88.16,14900.0,51.1728,51.196,51.1612,51.1844,14900.0
2014-10-30 12:10:00,88.16,88.19,88.15,88.18,11300.0,51.1844,51.2018,51.1786,51.196,11300.0
2014-10-30 12:15:00,88.18,88.18,88.08,88.14,14400.0,51.196,51.196,51.138,51.1728,14400.0
2014-10-30 12:20:00,88.14,88.19,88.14,88.14,25500.0,51.1728,51.2018,51.1728,51.1728,25500.0
2014-10-30 12:25:00,88.13,88.19,88.12,88.12,21800.0,51.167,51.2018,51.1612,51.1612,21800.0
2014-10-30 12:30:00,88.12,88.17,88.11,88.14,29300.0,51.1612,51.1902,51.1554,51.1728,29300.0
2014-10-30 12:35:00,88.14,88.21,88.14,88.19,20900.0,51.1728,51.2135,51.1728,51.2018,20900.0
2014-10-30 12:40:00,88.19,88.21,88.19,88.2,12200.0,51.2018,51.2135,51.2018,51.2077,12200.0
2014-10-30 12:45:00,88.21,88.21,88.14,88.15,36500.0,51.2135,51.2135,51.1728,51.1786,36500.0
2014-10-30 12:50:00,88.14,88.15,88.12,88.12,7400.0,51.1728,51.1786,51.1612,51.1612,7400.0
2014-10-30 12:55:00,88.12,88.12,88.06,88.07,18100.0,51.1612,51.1612,51.1264,51.1322,18100.0
2014-10-30 13:00:00,88.07,88.1,88.06,88.09,11800.0,51.1322,51.1496,51.1264,51.1438,11800.0
2014-10-30 13:05:00,88.09,88.09,88.02,88.04,10500.0,51.1438,51.1438,51.1031,51.1148,10500.0
2014-10-30 13:10:00,88.04,88.06,88.03,88.03,12600.0,51.1148,51.1264,51.109,51.109,12600.0
2014-10-30 13:15:00,88.04,88.26,88.0,88.17,75800.0,51.1148,51.2425,51.0915,51.1902,75800.0
2014-10-30 13:20:00,88.2,88.35,88.03,88.28,18500.0,51.2077,51.2947,51.109,51.2541,18500.0
2014-10-30 13:25:00,88.31,88.33,88.25,88.33,10000.0,51.2715,51.2831,51.2367,51.2831,10000.0
2014-10-30 13:30:00,88.33,88.38,88.3,88.36,15600.0,51.2831,51.3122,51.2657,51.3005,15600.0
2014-10-30 13:35:00,88.35,88.44,87.0,88.41,14800.0,51.2947,51.347,50.5109,51.3296,14800.0
2014-10-30 13:40:00,88.4,88.41,88.32,88.39,8700.0,51.3238,51.3296,51.2773,51.318,8700.0
2014-10-30 13:45:00,88.38,88.46,87.0,88.37,19800.0,51.3122,51.3586,50.5109,51.3064,19800.0
2014-10-30 13:50:00,88.37,88.49,88.37,88.48,17600.0,51.3064,51.376,51.3064,51.3702,17600.0
2014-10-30 13:55:00,88.48,88.61,88.48,88.58,30800.0,51.3702,51.4457,51.3702,51.4283,30800.0
2014-10-30 14:00:00,88.58,88.68,88.58,88.65,22400.0,51.4283,51.4863,51.4283,51.4689,22400.0
2014-10-30 14:05:00,88.67,88.68,88.58,88.61,34500.0,51.4805,51.4863,51.4283,51.4457,34500.0
2014-10-30 14:10:00,88.63,88.68,88.56,88.56,17500.0,51.4573,51.4863,51.4167,51.4167,17500.0
2014-10-30 14:15:00,88.57,88.59,88.46,88.48,20100.0,51.4225,51.4341,51.3586,51.3702,20100.0
2014-10-30 14:20:00,88.49,88.52,88.48,88.5,20000.0,51.376,51.3934,51.3702,51.3818,20000.0
2014-10-30 14:25:00,88.5,88.52,88.47,88.48,34000.0,51.3818,51.3934,51.3644,51.3702,34000.0
2014-10-30 14:30:00,88.48,88.48,88.45,88.46,25400.0,51.3702,51.3702,51.3528,51.3586,25400.0
2014-10-30 14:35:00,88.47,88.47,88.42,88.44,16300.0,51.3644,51.3644,51.3354,51.347,16300.0
2014-10-30 14:40:00,88.44,88.53,88.42,88.51,19700.0,51.347,51.3992,51.3354,51.3876,19700.0
2014-10-30 14:45:00,88.51,88.52,88.41,88.42,36300.0,51.3876,51.3934,51.3296,51.3354,36300.0
2014-10-30 14:50:00,88.41,88.41,88.32,88.32,14200.0,51.3296,51.3296,51.2773,51.2773,14200.0
2014-10-30 14:55:00,88.31,88.33,88.22,88.27,28700.0,51.2715,51.2831,51.2193,51.2483,28700.0
2014-10-30 15:00:00,88.27,88.29,88.19,88.2,15900.0,51.2483,51.2599,51.2018,51.2077,15900.0
2014-10-30 15:05:00,88.2,88.33,88.18,88.28,35500.0,51.2077,51.2831,51.196,51.2541,35500.0
2014-10-30 15:10:00,88.27,88.39,88.27,88.39,20500.0,51.2483,51.318,51.2483,51.318,20500.0
2014-10-30 15:15:00,88.39,88.4,88.27,88.29,27800.0,51.318,51.3238,51.2483,51.2599,27800.0
2014-10-30 15:20:00,88.29,88.31,88.26,88.29,25800.0,51.2599,51.2715,51.2425,51.2599,25800.0
2014-10-30 15:25:00,88.29,88.29,88.15,88.21,33800.0,51.2599,51.2599,51.1786,51.2135,33800.0
2014-10-30 15:30:00,88.22,88.25,88.17,88.23,35700.0,51.2193,51.2367,51.1902,51.2251,35700.0
2014-10-30 15:35:00,88.22,88.27,88.17,88.22,37500.0,51.2193,51.2483,51.1902,51.2193,37500.0
2014-10-30 15:40:00,88.23,88.29,88.2,88.25,37100.0,51.2251,51.2599,51.2077,51.2367,37100.0
2014-10-30 15:45:00,88.26,88.31,88.22,88.26,64600.0,51.2425,51.2715,51.2193,51.2425,64600.0
2014-10-30 15:50:00,88.26,88.31,88.23,88.3,58300.0,51.2425,51.2715,51.2251,51.2657,58300.0
2014-10-30 15:55:00,88.29,88.38,88.27,88.33,153900.0,51.2599,51.3122,51.2483,51.2831,153900.0
2014-10-31 09:30:00,88.79,88.99,88.74,88.91,167500.0,51.5502,51.6663,51.5212,51.6199,167500.0
2014-10-31 09:35:00,88.92,89.17,88.83,89.15,198400.0,51.6257,51.7708,51.5734,51.7592,198400.0
2014-10-31 09:40:00,89.15,89.24,89.12,89.23,62700.0,51.7592,51.8115,51.7418,51.8057,62700.0
2014-10-31 09:45:00,89.23,89.24,88.95,89.02,29000.0,51.8057,51.8115,51.6431,51.6837,29000.0
2014-10-31 09:50:00,89.02,89.07,88.88,88.98,54000.0,51.6837,51.7128,51.6025,51.6605,54000.0
2014-10-31 09:55:00,89.01,89.07,88.8,88.89,62800.0,51.6779,51.7128,51.556,51.6083,62800.0
2014-10-31 10:00:00,88.83,88.93,88.77,88.82,44100.0,51.5734,51.6315,51.5386,51.5676,44100.0
2014-10-31 10:05:00,88.81,88.86,88.65,88.65,38500.0,51.5618,51.5908,51.4689,51.4689,38500.0
2014-10-31 10:10:00,88.64,88.86,88.62,88.65,41500.0,51.4631,51.5908,51.4515,51.4689,41500.0
2014-10-31 10:15:00,88.66,88.72,88.59,88.62,39600.0,51.4747,51.5096,51.4341,51.4515,39600.0
2014-10-31 10:20:00,88.62,88.72,88.61,88.65,40000.0,51.4515,51.5096,51.4457,51.4689,40000.0
2014-10-31 10:25:00,88.65,88.69,88.63,88.69,35000.0,51.4689,51.4921,51.4573,51.4921,35000.0
2014-10-31 10:30:00,88.68,88.78,88.64,88.78,171700.0,51.4863,51.5444,51.4631,51.5444,171700.0
2014-10-31 10:35:00,88.78,88.82,88.74,88.75,53600.0,51.5444,51.5676,51.5212,51.527,53600.0
2014-10-31 10:40:00,88.77,88.78,88.75,88.75,16800.0,51.5386,51.5444,51.527,51.527,16800.0
2014-10-31 10:45:00,88.76,88.87,88.75,88.85,113500.0,51.5328,51.5966,51.527,51.585,113500.0
2014-10-31 10:50:00,88.84,88.99,88.84,88.98,35400.0,51.5792,51.6663,51.5792,51.6605,35400.0
2014-10-31 10:55:00,88.96,89.03,88.95,89.0,40700.0,51.6489,51.6895,51.6431,51.6721,40700.0
2014-10-31 11:00:00,89.0,89.06,88.99,89.05,25600.0,51.6721,51.707,51.6663,51.7012,25600.0
2014-10-31 11:05:00,89.05,89.15,89.05,89.14,53700.0,51.7012,51.7592,51.7012,51.7534,53700.0
2014-10-31 11:10:00,89.14,89.21,89.14,89.16,48200.0,51.7534,51.794,51.7534,51.765,48200.0
2014-10-31 11:15:00,89.15,89.15,89.06,89.08,39600.0,51.7592,51.7592,51.707,51.7186,39600.0
2014-10-31 11:20:00,89.09,89.09,88.98,89.04,63100.0,51.7244,51.7244,51.6605,51.6953,63100.0
2014-10-31 11:25:00,89.05,89.05,88.98,89.01,34000.0,51.7012,51.7012,51.6605,51.6779,34000.0
2014-10-31 11:30:00,89.02,89.04,89.01,89.03,26600.0,51.6837,51.6953,51.6779,51.6895,26600.0
2014-10-31 11:35:00,89.03,89.03,88.95,88.99,38700.0,51.6895,51.6895,51.6431,51.6663,38700.0
2014-10-31 11:40:00,88.99,89.04,88.98,89.04,21300.0,51.6663,51.6953,51.6605,51.6953,21300.0
2014-10-31 11:45:00,89.04,89.06,88.97,88.98,60400.0,51.6953,51.707,51.6547,51.6605,60400.0
2014-10-31 11:50:00,88.98,89.01,88.88,88.92,24700.0,51.6605,51.6779,51.6025,51.6257,24700.0
2014-10-31 11:55:00,88.92,88.92,88.88,88.9,15800.0,51.6257,51.6257,51.6025,51.6141,15800.0
2014-10-31 12:00:00,88.9,88.9,88.79,88.86,22900.0,51.6141,51.6141,51.5502,51.5908,22900.0
2014-10-31 12:05:00,88.86,88.87,88.79,88.79,27000.0,51.5908,51.5966,51.5502,51.5502,27000.0
2014-10-31 12:10:00,88.81,88.83,88.71,88.71,27200.0,51.5618,51.5734,51.5038,51.5038,27200.0
2014-10-31 12:15:00,88.7,88.75,88.68,88.73,29600.0,51.4979,51.527,51.4863,51.5154,29600.0
2014-10-31 12:20:00,88.72,88.76,88.72,88.73,13700.0,51.5096,51.5328,51.5096,51.5154,13700.0
2014-10-31 12:25:00,88.73,88.77,88.72,88.74,21100.0,51.5154,51.5386,51.5096,51.5212,21100.0
2014-10-31 12:30:00,88.75,88.86,88.75,88.84,16600.0,51.527,51.5908,51.527,51.5792,16600.0
2014-10-31 12:35:00,88.84,88.89,88.81,88.81,19800.0,51.5792,51.6083,51.5618,51.5618,19800.0
2014-10-31 12:40:00,88.8,88.8,88.66,88.67,19000.0,51.556,51.556,51.4747,51.4805,19000.0
2014-10-31 12:45:00,88.67,88.76,88.67,88.72,10800.0,51.4805,51.5328,51.4805,51.5096,10800.0
2014-10-31 12:50:00,88.71,88.77,88.71,88.76,13500.0,51.5038,51.5386,51.5038,51.5328,13500.0
2014-10-31 12:55:00,88.77,88.77,88.7,88.75,21800.0,51.5386,51.5386,51.4979,51.527,21800.0
2014-10-31 13:00:00,88.76,88.76,88.68,88.68,13600.0,51.5328,51.5328,51.4863,51.4863,13600.0
2014-10-31 13:05:00,88.68,88.73,88.65,88.71,19300.0,51.4863,51.5154,51.4689,51.5038,19300.0
2014-10-31 13:10:00,88.7,88.75,88.7,88.74,9400.0,51.4979,51.527,51.4979,51.5212,9400.0
2014-10-31 13:15:00,88.75,88.8,88.73,88.8,13600.0,51.527,51.556,51.5154,51.556,13600.0
2014-10-31 13:20:00,88.8,88.89,88.79,88.89,29500.0,51.556,51.6083,51.5502,51.6083,29500.0
2014-10-31 13:25:00,88.89,88.89,88.8,88.81,15200.0,51.6083,51.6083,51.556,51.5618,15200.0
2014-10-31 13:30:00,88.81,88.81,88.65,88.66,23600.0,51.5618,51.5618,51.4689,51.4747,23600.0
2014-10-31 13:35:00,88.66,88.7,88.66,88.67,32500.0,51.4747,51.4979,51.4747,51.4805,32500.0
2014-10-31 13:40:00,88.68,88.69,88.64,88.64,16600.0,51.4863,51.4921,51.4631,51.4631,16600.0
2014-10-31 13:45:00,88.65,88.65,88.57,88.58,49000.0,51.4689,51.4689,51.4225,51.4283,49000.0
2014-10-31 13:50:00,88.58,88.61,88.5,88.52,18200.0,51.4283,51.4457,51.3818,51.3934,18200.0
2014-10-31 13:55:00,88.53,88.54,88.47,88.5,31400.0,51.3992,51.4051,51.3644,51.3818,31400.0
2014-10-31 14:00:00,88.51,88.55,88.5,88.53,23000.0,51.3876,51.4109,51.3818,51.3992,23000.0
2014-10-31 14:05:00,88.53,88.66,88.53,88.66,28800.0,51.3992,51.4747,51.3992,51.4747,28800.0
2014-10-31 14:10:00,88.66,88.73,88.65,88.72,27000.0,51.4747,51.5154,51.4689,51.5096,27000.0
2014-10-31 14:15:00,88.72,88.76,88.71,88.71,28800.0,51.5096,51.5328,51.5038,51.5038,28800.0
2014-10-31 14:20:00,88.71,88.74,88.7,88.73,13400.0,51.5038,51.5212,51.4979,51.5154,13400.0
2014-10-31 14:25:00,88.73,88.73,88.63,88.63,23700.0,51.5154,51.5154,51.4573,51.4573,23700.0
2014-10-31 14:30:00,88.64,88.64,88.63,88.64,4400.0,51.4631,51.4631,51.4573,51.4631,4400.0
2014-10-31 14:35:00,88.64,88.64,88.6,88.62,19100.0,51.4631,51.4631,51.4399,51.4515,19100.0
2014-10-31 14:40:00,88.61,88.68,88.61,88.68,16300.0,51.4457,51.4863,51.4457,51.4863,16300.0
2014-10-31 14:45:00,88.67,88.67,88.58,88.59,16900.0,51.4805,51.4805,51.4283,51.4341,16900.0
2014-10-31 14:50:00,88.6,88.61,88.57,88.58,12000.0,51.4399,51.4457,51.4225,51.4283,12000.0
2014-10-31 14:55:00,88.58,88.64,88.56,88.62,32000.0,51.4283,51.4631,51.4167,51.4515,32000.0
2014-10-31 15:00:00,88.62,88.65,88.62,88.63,20800.0,51.4515,51.4689,51.4515,51.4573,20800.0
2014-10-31 15:05:00,88.63,88.68,88.62,88.67,14400.0,51.4573,51.4863,51.4515,51.4805,14400.0
2014-10-31 15:10:00,88.67,88.73,88.67,88.73,41400.0,51.4805,51.5154,51.4805,51.5154,41400.0
2014-10-31 15:15:00,88.73,88.75,88.69,88.7,76400.0,51.5154,51.527,51.4921,51.4979,76400.0
2014-10-31 15:20:00,88.71,88.74,88.69,88.73,97100.0,51.5038,51.5212,51.4921,51.5154,97100.0
2014-10-31 15:25:00,88.73,88.83,88.72,88.8,63700.0,51.5154,51.5734,51.5096,51.556,63700.0
2014-10-31 15:30:00,88.79,88.85,88.79,88.84,60300.0,51.5502,51.585,51.5502,51.5792,60300.0
2014-10-31 15:35:00,88.84,88.85,88.8,88.81,44800.0,51.5792,51.585,51.556,51.5618,44800.0
2014-10-31 15:40:00,88.81,88.88,88.81,88.85,83300.0,51.5618,51.6025,51.5618,51.585,83300.0
2014-10-31 15:45:00,88.86,88.92,88.86,88.91,119500.0,51.5908,51.6257,51.5908,51.6199,119500.0
2014-10-31 15:50:00,88.91,88.96,88.9,88.95,164600.0,51.6199,51.6489,51.6141,51.6431,164600.0
2014-10-31 15:55:00,88.95,89.02,88.95,89.0,309200.0,51.6431,51.6837,51.6431,51.6721,309200.0
2014-11-03 09:30:00,88.85,89.37,88.6,89.33,131200.0,51.585,51.8869,51.4399,51.8637,131200.0
2014-11-03 09:35:00,89.25,89.35,88.8,89.18,69900.0,51.8173,51.8753,51.556,51.7766,69900.0
2014-11-03 09:40:00,89.19,89.35,89.12,89.35,71500.0,51.7824,51.8753,51.7418,51.8753,71500.0
2014-11-03 09:45:00,89.35,89.35,89.27,89.34,52500.0,51.8753,51.8753,51.8289,51.8695,52500.0
2014-11-03 09:50:00,89.31,89.38,89.24,89.34,33400.0,51.8521,51.8927,51.8115,51.8695,33400.0
2014-11-03 09:55:00,89.34,89.4,89.31,89.38,51300.0,51.8695,51.9044,51.8521,51.8927,51300.0
2014-11-03 10:00:00,89.4,89.5,89.29,89.47,93600.0,51.9044,51.9624,51.8405,51.945,93600.0
2014-11-03 10:05:00,89.46,89.5,89.37,89.4,45400.0,51.9392,51.9624,51.8869,51.9044,45400.0
2014-11-03 10:10:00,89.4,89.46,89.39,89.42,30800.0,51.9044,51.9392,51.8985,51.916,30800.0
2014-11-03 10:15:00,89.42,89.43,89.24,89.24,58500.0,51.916,51.9218,51.8115,51.8115,58500.0
2014-11-03 10:20:00,89.24,89.32,89.2,89.2,32800.0,51.8115,51.8579,51.7882,51.7882,32800.0
2014-11-03 10:25:00,89.2,89.37,89.2,89.34,45500.0,51.7882,51.8869,51.7882,51.8695,45500.0
2014-11-03 10:30:00,89.34,89.36,89.21,89.22,41600.0,51.8695,51.8811,51.794,51.7999,41600.0
2014-11-03 10:35:00,89.23,89.26,89.1,89.14,30200.0,51.8057,51.8231,51.7302,51.7534,30200.0
2014-11-03 10:40:00,89.14,89.14,89.0,89.01,44700.0,51.7534,51.7534,51.6721,51.6779,44700.0
2014-11-03 10:45:00,89.0,89.01,88.93,88.95,52800.0,51.6721,51.6779,51.6315,51.6431,52800.0
2014-11-03 10:50:00,88.92,89.0,88.92,88.95,31200.0,51.6257,51.6721,51.6257,51.6431,31200.0
2014-11-03 10:55:00,88.95,89.01,88.93,88.95,31500.0,51.6431,51.6779,51.6315,51.6431,31500.0
2014-11-03 11:00:00,88.95,89.07,88.94,88.96,51100.0,51.6431,51.7128,51.6373,51.6489,51100.0
2014-11-03 11:05:00,88.95,88.95,88.84,88.88,29500.0,51.6431,51.6431,51.5792,51.6025,29500.0
2014-11-03 11:10:00,88.86,88.98,88.85,88.98,28700.0,51.5908,51.6605,51.585,51.6605,28700.0
2014-11-03 11:15:00,88.97,88.98,88.92,88.93,17300.0,51.6547,51.6605,51.6257,51.6315,17300.0
2014-11-03 11:20:00,88.94,88.96,88.88,88.95,18500.0,51.6373,51.6489,51.6025,51.6431,18500.0
2014-11-03 11:25:00,88.96,88.96,88.84,88.85,33800.0,51.6489,51.6489,51.5792,51.585,33800.0
2014-11-03 11:30:00,88.86,88.93,88.86,88.93,44600.0,51.5908,51.6315,51.5908,51.6315,44600.0
2014-11-03 11:35:00,88.92,88.94,88.89,88.93,13000.0,51.6257,51.6373,51.6083,51.6315,13000.0
2014-11-03 11:40:00,88.93,89.0,88.93,88.98,13500.0,51.6315,51.6721,51.6315,51.6605,13500.0
2014-11-03 11:45:00,88.98,89.0,88.96,89.0,16300.0,51.6605,51.6721,51.6489,51.6721,16300.0
2014-11-03 11:50:00,88.99,88.99,88.93,88.95,14400.0,51.6663,51.6663,51.6315,51.6431,14400.0
2014-11-03 11:55:00,88.96,89.02,88.95,89.02,16100.0,51.6489,51.6837,51.6431,51.6837,16100.0
2014-11-03 12:00:00,89.02,89.12,89.01,89.11,18000.0,51.6837,51.7418,51.6779,51.736,18000.0
2014-11-03 12:05:00,89.11,89.19,89.09,89.18,16300.0,51.736,51.7824,51.7244,51.7766,16300.0
2014-11-03 12:10:00,89.18,89.21,89.15,89.21,19300.0,51.7766,51.794,51.7592,51.794,19300.0
2014-11-03 12:15:00,89.21,89.23,89.14,89.14,17700.0,51.794,51.8057,51.7534,51.7534,17700.0
2014-11-03 12:20:00,89.13,89.19,89.1,89.18,8800.0,51.7476,51.7824,51.7302,51.7766,8800.0
2014-11-03 12:25:00,89.18,89.25,89.18,89.22,12100.0,51.7766,51.8173,51.7766,51.7999,12100.0
2014-11-03 12:30:00,89.22,89.24,89.14,89.16,13700.0,51.7999,51.8115,51.7534,51.765,13700.0
2014-11-03 12:35:00,89.17,89.17,89.13,89.14,11600.0,51.7708,51.7708,51.7476,51.7534,11600.0
2014-11-03 12:40:00,89.13,89.19,89.1,89.17,24500.0,51.7476,51.7824,51.7302,51.7708,24500.0
2014-11-03 12:45:00,89.18,89.25,89.18,89.25,15800.0,51.7766,51.8173,51.7766,51.8173,15800.0
2014-11-03 12:50:00,89.26,89.26,89.19,89.19,8500.0,51.8231,51.8231,51.7824,51.7824,8500.0
2014-11-03 12:55:00,89.19,89.27,89.18,89.23,13300.0,51.7824,51.8289,51.7766,51.8057,13300.0
2014-11-03 13:00:00,89.22,89.23,89.15,89.18,12500.0,51.7999,51.8057,51.7592,51.7766,12500.0
2014-11-03 13:05:00,89.16,89.24,89.16,89.21,20600.0,51.765,51.8115,51.765,51.794,20600.0
2014-11-03 13:10:00,89.21,89.23,89.16,89.22,13600.0,51.794,51.8057,51.765,51.7999,13600.0
2014-11-03 13:15:00,89.22,89.24,89.15,89.17,18000.0,51.7999,51.8115,51.7592,51.7708,18000.0
2014-11-03 13:20:00,89.17,89.22,89.16,89.19,11800.0,51.7708,51.7999,51.765,51.7824,11800.0
2014-11-03 13:25:00,89.19,89.19,89.15,89.17,14400.0,51.7824,51.7824,51.7592,51.7708,14400.0
2014-11-03 13:30:00,89.17,89.21,89.17,89.21,14100.0,51.7708,51.794,51.7708,51.794,14100.0
2014-11-03 13:35:00,89.21,89.26,89.2,89.21,13100.0,51.794,51.8231,51.7882,51.794,13100.0
2014-11-03 13:40:00,89.22,89.24,89.18,89.23,8000.0,51.7999,51.8115,51.7766,51.8057,8000.0
2014-11-03 13:45:00,89.24,89.29,89.22,89.22,44400.0,51.8115,51.8405,51.7999,51.7999,44400.0
2014-11-03 13:50:00,89.22,89.25,89.22,89.25,14700.0,51.7999,51.8173,51.7999,51.8173,14700.0
2014-11-03 13:55:00,89.25,89.25,89.22,89.23,21200.0,51.8173,51.8173,51.7999,51.8057,21200.0
2014-11-03 14:00:00,89.24,89.29,89.23,89.26,31300.0,51.8115,51.8405,51.8057,51.8231,31300.0
2014-11-03 14:05:00,89.26,89.26,89.18,89.2,46400.0,51.8231,51.8231,51.7766,51.7882,46400.0
2014-11-03 14:10:00,89.2,89.2,89.12,89.12,40900.0,51.7882,51.7882,51.7418,51.7418,40900.0
2014-11-03 14:15:00,89.12,89.16,89.12,89.15,35200.0,51.7418,51.765,51.7418,51.7592,35200.0
2014-11-03 14:20:00,89.16,89.24,89.16,89.24,22900.0,51.765,51.8115,51.765,51.8115,22900.0
2014-11-03 14:25:00,89.25,89.26,89.18,89.18,22700.0,51.8173,51.8231,51.7766,51.7766,22700.0
2014-11-03 14:30:00,89.17,89.21,89.13,89.17,52300.0,51.7708,51.794,51.7476,51.7708,52300.0
2014-11-03 14:35:00,89.16,89.23,89.14,89.2,33200.0,51.765,51.8057,51.7534,51.7882,33200.0
2014-11-03 14:40:00,89.19,89.29,89.17,89.26,33000.0,51.7824,51.8405,51.7708,51.8231,33000.0
2014-11-03 14:45:00,89.26,89.28,89.19,89.26,15700.0,51.8231,51.8347,51.7824,51.8231,15700.0
2014-11-03 14:50:00,89.26,89.29,89.24,89.24,15600.0,51.8231,51.8405,51.8115,51.8115,15600.0
2014-11-03 14:55:00,89.25,89.3,89.25,89.27,28500.0,51.8173,51.8463,51.8173,51.8289,28500.0
2014-11-03 15:00:00,89.27,89.31,89.26,89.28,19300.0,51.8289,51.8521,51.8231,51.8347,19300.0
2014-11-03 15:05:00,89.28,89.33,89.27,89.28,28300.0,51.8347,51.8637,51.8289,51.8347,28300.0
2014-11-03 15:10:00,89.29,89.29,89.17,89.17,30600.0,51.8405,51.8405,51.7708,51.7708,30600.0
2014-11-03 15:15:00,89.17,89.18,89.12,89.14,38700.0,51.7708,51.7766,51.7418,51.7534,38700.0
2014-11-03 15:20:00,89.14,89.17,89.14,89.15,23100.0,51.7534,51.7708,51.7534,51.7592,23100.0
2014-11-03 15:25:00,89.15,89.16,89.05,89.08,49800.0,51.7592,51.765,51.7012,51.7186,49800.0
2014-11-03 15:30:00,89.08,89.11,89.06,89.09,39500.0,51.7186,51.736,51.707,51.7244,39500.0
2014-11-03 15:35:00,89.08,89.1,89.06,89.09,37500.0,51.7186,51.7302,51.707,51.7244,37500.0
2014-11-03 15:40:00,89.09,89.2,89.09,89.17,47200.0,51.7244,51.7882,51.7244,51.7708,47200.0
2014-11-03 15:45:00,89.17,89.22,89.16,89.17,77800.0,51.7708,51.7999,51.765,51.7708,77800.0
2014-11-03 15:50:00,89.17,89.19,89.17,89.19,64100.0,51.7708,51.7824,51.7708,51.7824,64100.0
2014-11-03 15:55:00,89.18,89.2,89.14,89.17,169300.0,51.7766,51.7882,51.7534,51.7708,169300.0
2014-11-04 09:30:00,89.39,89.72,89.19,89.54,120900.0,51.8985,52.0901,51.7824,51.9856,120900.0
2014-11-04 09:35:00,89.57,89.69,89.39,89.63,50600.0,52.0031,52.0727,51.8985,52.0379,50600.0
2014-11-04 09:40:00,89.65,89.73,89.55,89.73,51800.0,52.0495,52.0959,51.9914,52.0959,51800.0
2014-11-04 09:45:00,89.73,89.8,89.61,89.76,39700.0,52.0959,52.1366,52.0263,52.1134,39700.0
2014-11-04 09:50:00,89.76,89.91,89.72,89.81,75900.0,52.1134,52.2005,52.0901,52.1424,75900.0
2014-11-04 09:55:00,89.81,89.81,89.71,89.79,33300.0,52.1424,52.1424,52.0843,52.1308,33300.0
2014-11-04 10:00:00,89.77,89.88,89.77,89.79,32600.0,52.1192,52.183,52.1192,52.1308,32600.0
2014-11-04 10:05:00,89.79,89.8,89.6,89.67,41300.0,52.1308,52.1366,52.0205,52.0611,41300.0
2014-11-04 10:10:00,89.69,89.84,89.69,89.83,22400.0,52.0727,52.1598,52.0727,52.154,22400.0
2014-11-04 10:15:00,89.84,89.84,89.68,89.73,28600.0,52.1598,52.1598,52.0669,52.0959,28600.0
2014-11-04 10:20:00,89.73,89.83,89.72,89.8,20900.0,52.0959,52.154,52.0901,52.1366,20900.0
2014-11-04 10:25:00,89.79,89.81,89.61,89.64,28800.0,52.1308,52.1424,52.0263,52.0437,28800.0
2014-11-04 10:30:00,89.66,89.66,89.49,89.54,45400.0,52.0553,52.0553,51.9566,51.9856,45400.0
2014-11-04 10:35:00,89.54,89.66,89.53,89.66,25700.0,51.9856,52.0553,51.9798,52.0553,25700.0
2014-11-04 10:40:00,89.66,89.75,89.66,89.74,27300.0,52.0553,52.1076,52.0553,52.1018,27300.0
2014-11-04 10:45:00,89.74,89.75,89.68,89.71,33500.0,52.1018,52.1076,52.0669,52.0843,33500.0
2014-11-04 10:50:00,89.7,89.71,89.65,89.67,34800.0,52.0785,52.0843,52.0495,52.0611,34800.0
2014-11-04 10:55:00,89.66,89.68,89.57,89.61,25200.0,52.0553,52.0669,52.0031,52.0263,25200.0
2014-11-04 11:00:00,89.61,89.62,89.53,89.57,22100.0,52.0263,52.0321,51.9798,52.0031,22100.0
2014-11-04 11:05:00,89.57,89.59,89.45,89.48,32900.0,52.0031,52.0147,51.9334,51.9508,32900.0
2014-11-04 11:10:00,89.47,89.49,89.43,89.47,27400.0,51.945,51.9566,51.9218,51.945,27400.0
2014-11-04 11:15:00,89.46,89.47,89.39,89.45,41500.0,51.9392,51.945,51.8985,51.9334,41500.0
2014-11-04 11:20:00,89.45,89.45,89.39,89.44,25600.0,51.9334,51.9334,51.8985,51.9276,25600.0
2014-11-04 11:25:00,89.44,89.57,89.44,89.55,28700.0,51.9276,52.0031,51.9276,51.9914,28700.0
2014-11-04 11:30:00,89.54,89.54,89.41,89.48,28800.0,51.9856,51.9856,51.9102,51.9508,28800.0
2014-11-04 11:35:00,89.48,89.52,89.43,89.43,21000.0,51.9508,51.974,51.9218,51.9218,21000.0
2014-11-04 11:40:00,89.44,89.44,89.38,89.4,27500.0,51.9276,51.9276,51.8927,51.9044,27500.0
2014-11-04 11:45:00,89.4,89.48,89.4,89.48,13100.0,51.9044,51.9508,51.9044,51.9508,13100.0
2014-11-04 11:50:00,89.47,89.51,89.42,89.51,16300.0,51.945,51.9682,51.916,51.9682,16300.0
2014-11-04 11:55:00,89.51,89.52,89.43,89.48,12300.0,51.9682,51.974,51.9218,51.9508,12300.0
2014-11-04 12:00:00,89.49,89.67,89.49,89.64,23100.0,51.9566,52.0611,51.9566,52.0437,23100.0
2014-11-04 12:05:00,89.64,89.7,89.62,89.68,16100.0,52.0437,52.0785,52.0321,52.0669,16100.0
2014-11-04 12:10:00,89.68,89.72,89.67,89.7,12300.0,52.0669,52.0901,52.0611,52.0785,12300.0
2014-11-04 12:15:00,89.71,89.72,89.68,89.72,11100.0,52.0843,52.0901,52.0669,52.0901,11100.0
2014-11-04 12:20:00,89.71,89.75,89.71,89.73,13100.0,52.0843,52.1076,52.0843,52.0959,13100.0
2014-11-04 12:25:00,89.74,89.8,89.74,89.78,23400.0,52.1018,52.1366,52.1018,52.125,23400.0
2014-11-04 12:30:00,89.78,89.78,89.71,89.72,21900.0,52.125,52.125,52.0843,52.0901,21900.0
2014-11-04 12:35:00,89.72,89.73,89.61,89.61,19300.0,52.0901,52.0959,52.0263,52.0263,19300.0
2014-11-04 12:40:00,89.61,89.73,89.61,89.73,15300.0,52.0263,52.0959,52.0263,52.0959,15300.0
2014-11-04 12:45:00,89.73,89.79,89.73,89.75,21900.0,52.0959,52.1308,52.0959,52.1076,21900.0
2014-11-04 12:50:00,89.76,89.78,89.74,89.77,14600.0,52.1134,52.125,52.1018,52.1192,14600.0
2014-11-04 12:55:00,89.77,89.77,89.67,89.67,10500.0,52.1192,52.1192,52.0611,52.0611,10500.0
2014-11-04 13:00:00,89.68,89.69,89.63,89.68,15000.0,52.0669,52.0727,52.0379,52.0669,15000.0
2014-11-04 13:05:00,89.67,89.68,89.6,89.62,21300.0,52.0611,52.0669,52.0205,52.0321,21300.0
2014-11-04 13:10:00,89.62,89.66,89.61,89.62,15000.0,52.0321,52.0553,52.0263,52.0321,15000.0
2014-11-04 13:15:00,89.64,89.64,89.54,89.54,13800.0,52.0437,52.0437,51.9856,51.9856,13800.0
2014-11-04 13:20:00,89.53,89.53,89.45,89.49,19800.0,51.9798,51.9798,51.9334,51.9566,19800.0
2014-11-04 13:25:00,89.49,89.5,89.45,89.47,12800.0,51.9566,51.9624,51.9334,51.945,12800.0
2014-11-04 13:30:00,89.47,89.49,89.45,89.46,11100.0,51.945,51.9566,51.9334,51.9392,11100.0
2014-11-04 13:35:00,89.45,89.55,89.45,89.52,17000.0,51.9334,51.9914,51.9334,51.974,17000.0
2014-11-04 13:40:00,89.52,89.52,89.47,89.5,11900.0,51.974,51.974,51.945,51.9624,11900.0
2014-11-04 13:45:00,89.49,89.54,89.49,89.54,11800.0,51.9566,51.9856,51.9566,51.9856,11800.0
2014-11-04 13:50:00,89.53,89.64,89.53,89.64,21500.0,51.9798,52.0437,51.9798,52.0437,21500.0
2014-11-04 13:55:00,89.63,89.65,89.6,89.6,15000.0,52.0379,52.0495,52.0205,52.0205,15000.0
2014-11-04 14:00:00,89.6,89.62,89.56,89.56,13100.0,52.0205,52.0321,51.9972,51.9972,13100.0
2014-11-04 14:05:00,89.56,89.62,89.56,89.61,22400.0,51.9972,52.0321,51.9972,52.0263,22400.0
2014-11-04 14:10:00,89.61,89.61,89.55,89.56,13300.0,52.0263,52.0263,51.9914,51.9972,13300.0
2014-11-04 14:15:00,89.56,89.58,89.56,89.58,19500.0,51.9972,52.0089,51.9972,52.0089,19500.0
2014-11-04 14:20:00,89.58,89.62,89.57,89.57,18300.0,52.0089,52.0321,52.0031,52.0031,18300.0
2014-11-04 14:25:00,89.57,89.59,89.46,89.46,30700.0,52.0031,52.0147,51.9392,51.9392,30700.0
2014-11-04 14:30:00,89.45,89.49,89.42,89.47,17700.0,51.9334,51.9566,51.916,51.945,17700.0
2014-11-04 14:35:00,89.47,89.51,89.45,89.49,15700.0,51.945,51.9682,51.9334,51.9566,15700.0
2014-11-04 14:40:00,89.49,89.51,89.44,89.47,20000.0,51.9566,51.9682,51.9276,51.945,20000.0
2014-11-04 14:45:00,89.46,89.48,89.43,89.46,16800.0,51.9392,51.9508,51.9218,51.9392,16800.0
2014-11-04 14:50:00,89.46,89.52,89.44,89.52,10300.0,51.9392,51.974,51.9276,51.974,10300.0
2014-11-04 14:55:00,89.51,89.59,89.51,89.59,16500.0,51.9682,52.0147,51.9682,52.0147,16500.0
2014-11-04 15:00:00,89.6,89.62,89.52,89.52,24600.0,52.0205,52.0321,51.974,51.974,24600.0
2014-11-04 15:05:00,89.53,89.54,89.51,89.53,23400.0,51.9798,51.9856,51.9682,51.9798,23400.0
2014-11-04 15:10:00,89.53,89.53,89.46,89.49,14800.0,51.9798,51.9798,51.9392,51.9566,14800.0
2014-11-04 15:15:00,89.49,89.51,89.48,89.48,16500.0,51.9566,51.9682,51.9508,51.9508,16500.0
2014-11-04 15:20:00,89.49,89.56,89.48,89.52,50500.0,51.9566,51.9972,51.9508,51.974,50500.0
2014-11-04 15:25:00,89.52,89.53,89.36,89.43,26000.0,51.974,51.9798,51.8811,51.9218,26000.0
2014-11-04 15:30:00,89.43,89.46,89.4,89.4,24800.0,51.9218,51.9392,51.9044,51.9044,24800.0
2014-11-04 15:35:00,89.4,89.48,89.38,89.44,55700.0,51.9044,51.9508,51.8927,51.9276,55700.0
2014-11-04 15:40:00,89.44,89.54,89.43,89.5,38600.0,51.9276,51.9856,51.9218,51.9624,38600.0
2014-11-04 15:45:00,89.5,89.51,89.45,89.45,69800.0,51.9624,51.9682,51.9334,51.9334,69800.0
2014-11-04 15:50:00,89.45,89.46,89.43,89.43,61500.0,51.9334,51.9392,51.9218,51.9218,61500.0
2014-11-04 15:55:00,89.44,89.49,89.42,89.45,136900.0,51.9276,51.9566,51.916,51.9334,136900.0
2014-11-05 09:30:00,89.83,89.99,89.69,89.92,158300.0,52.154,52.2469,52.0727,52.2063,158300.0
2014-11-05 09:35:00,89.97,90.09,89.91,90.09,183200.0,52.2353,52.305,52.2005,52.305,183200.0
2014-11-05 09:40:00,90.1,90.16,89.98,90.05,97300.0,52.3108,52.3456,52.2411,52.2817,97300.0
2014-11-05 09:45:00,90.05,90.17,90.05,90.17,50400.0,52.2817,52.3514,52.2817,52.3514,50400.0
2014-11-05 09:50:00,90.17,90.24,90.17,90.22,60600.0,52.3514,52.392,52.3514,52.3804,60600.0
2014-11-05 09:55:00,90.23,90.25,90.01,90.1,56900.0,52.3862,52.3979,52.2585,52.3108,56900.0
2014-11-05 10:00:00,90.1,90.11,89.9,89.95,77500.0,52.3108,52.3166,52.1946,52.2237,77500.0
2014-11-05 10:05:00,89.95,89.96,89.78,89.89,45400.0,52.2237,52.2295,52.125,52.1888,45400.0
2014-11-05 10:10:00,89.89,89.9,89.73,89.74,32800.0,52.1888,52.1946,52.0959,52.1018,32800.0
2014-11-05 10:15:00,89.74,89.83,89.63,89.79,33100.0,52.1018,52.154,52.0379,52.1308,33100.0
2014-11-05 10:20:00,89.78,89.8,89.63,89.66,39400.0,52.125,52.1366,52.0379,52.0553,39400.0
2014-11-05 10:25:00,89.66,89.66,89.4,89.44,44300.0,52.0553,52.0553,51.9044,51.9276,44300.0
2014-11-05 10:30:00,89.42,89.43,89.32,89.33,34300.0,51.916,51.9218,51.8579,51.8637,34300.0
2014-11-05 10:35:00,89.33,89.41,89.32,89.39,28100.0,51.8637,51.9102,51.8579,51.8985,28100.0
2014-11-05 10:40:00,89.39,89.41,89.35,89.36,20300.0,51.8985,51.9102,51.8753,51.8811,20300.0
2014-11-05 10:45:00,89.35,89.36,89.2,89.26,52400.0,51.8753,51.8811,51.7882,51.8231,52400.0
2014-11-05 10:50:00,89.26,89.28,89.09,89.13,61000.0,51.8231,51.8347,51.7244,51.7476,61000.0
2014-11-05 10:55:00,89.13,89.4,89.12,89.4,45900.0,51.7476,51.9044,51.7418,51.9044,45900.0
2014-11-05 11:00:00,89.4,89.52,89.4,89.5,37500.0,51.9044,51.974,51.9044,51.9624,37500.0
2014-11-05 11:05:00,89.49,89.52,89.4,89.42,29900.0,51.9566,51.974,51.9044,51.916,29900.0
2014-11-05 11:10:00,89.41,89.54,89.39,89.51,27200.0,51.9102,51.9856,51.8985,51.9682,27200.0
2014-11-05 11:15:00,89.51,89.6,89.5,89.58,22200.0,51.9682,52.0205,51.9624,52.0089,22200.0
2014-11-05 11:20:00,89.59,89.62,89.56,89.62,20400.0,52.0147,52.0321,51.9972,52.0321,20400.0
2014-11-05 11:25:00,89.62,89.66,89.6,89.6,16800.0,52.0321,52.0553,52.0205,52.0205,16800.0
2014-11-05 11:30:00,89.61,89.76,89.61,89.73,28400.0,52.0263,52.1134,52.0263,52.0959,28400.0
2014-11-05 11:35:00,89.73,89.73,89.56,89.6,13500.0,52.0959,52.0959,51.9972,52.0205,13500.0
2014-11-05 11:40:00,89.61,89.64,89.57,89.59,21900.0,52.0263,52.0437,52.0031,52.0147,21900.0
2014-11-05 11:45:00,89.58,89.66,89.58,89.62,13800.0,52.0089,52.0553,52.0089,52.0321,13800.0
2014-11-05 11:50:00,89.63,89.64,89.57,89.58,30300.0,52.0379,52.0437,52.0031,52.0089,30300.0
2014-11-05 11:55:00,89.58,89.63,89.55,89.62,18900.0,52.0089,52.0379,51.9914,52.0321,18900.0
2014-11-05 12:00:00,89.63,89.74,89.62,89.73,30400.0,52.0379,52.1018,52.0321,52.0959,30400.0
2014-11-05 12:05:00,89.73,89.8,89.72,89.73,31600.0,52.0959,52.1366,52.0901,52.0959,31600.0
2014-11-05 12:10:00,89.72,89.76,89.72,89.72,17500.0,52.0901,52.1134,52.0901,52.0901,17500.0
2014-11-05 12:15:00,89.73,89.73,89.7,89.72,26900.0,52.0959,52.0959,52.0785,52.0901,26900.0
2014-11-05 12:20:00,89.71,89.72,89.67,89.7,15000.0,52.0843,52.0901,52.0611,52.0785,15000.0
2014-11-05 12:25:00,89.7,89.7,89.67,89.67,26100.0,52.0785,52.0785,52.0611,52.0611,26100.0
2014-11-05 12:30:00,89.67,89.71,89.65,89.71,45500.0,52.0611,52.0843,52.0495,52.0843,45500.0
2014-11-05 12:35:00,89.69,89.77,89.69,89.77,12100.0,52.0727,52.1192,52.0727,52.1192,12100.0
2014-11-05 12:40:00,89.78,89.86,89.78,89.83,25100.0,52.125,52.1714,52.125,52.154,25100.0
2014-11-05 12:45:00,89.82,89.85,89.81,89.83,21400.0,52.1482,52.1656,52.1424,52.154,21400.0
2014-11-05 12:50:00,89.82,89.84,89.79,89.84,37800.0,52.1482,52.1598,52.1308,52.1598,37800.0
2014-11-05 12:55:00,89.84,89.85,89.79,89.79,15100.0,52.1598,52.1656,52.1308,52.1308,15100.0
2014-11-05 13:00:00,89.79,89.92,89.79,89.92,19800.0,52.1308,52.2063,52.1308,52.2063,19800.0
2014-11-05 13:05:00,89.93,89.94,89.82,89.83,34800.0,52.2121,52.2179,52.1482,52.154,34800.0
2014-11-05 13:10:00,89.83,89.83,89.67,89.67,42200.0,52.154,52.154,52.0611,52.0611,42200.0
2014-11-05 13:15:00,89.67,89.7,89.62,89.68,38300.0,52.0611,52.0785,52.0321,52.0669,38300.0
2014-11-05 13:20:00,89.68,89.86,89.68,89.86,32200.0,52.0669,52.1714,52.0669,52.1714,32200.0
2014-11-05 13:25:00,89.86,89.95,89.86,89.94,22100.0,52.1714,52.2237,52.1714,52.2179,22100.0
2014-11-05 13:30:00,89.95,89.96,89.74,89.74,55900.0,52.2237,52.2295,52.1018,52.1018,55900.0
2014-11-05 13:35:00,89.73,89.73,89.63,89.63,34100.0,52.0959,52.0959,52.0379,52.0379,34100.0
2014-11-05 13:40:00,89.62,89.69,89.62,89.68,25600.0,52.0321,52.0727,52.0321,52.0669,25600.0
2014-11-05 13:45:00,89.67,89.76,89.67,89.7,23000.0,52.0611,52.1134,52.0611,52.0785,23000.0
2014-11-05 13:50:00,89.69,89.72,89.63,89.71,20100.0,52.0727,52.0901,52.0379,52.0843,20100.0
2014-11-05 13:55:00,89.71,89.73,89.63,89.64,26800.0,52.0843,52.0959,52.0379,52.0437,26800.0
2014-11-05 14:00:00,89.64,89.81,89.64,89.78,17600.0,52.0437,52.1424,52.0437,52.125,17600.0
2014-11-05 14:05:00,89.78,89.88,89.78,89.85,31400.0,52.125,52.183,52.125,52.1656,31400.0
2014-11-05 14:10:00,89.85,89.89,89.81,89.81,44200.0,52.1656,52.1888,52.1424,52.1424,44200.0
2014-11-05 14:15:00,89.81,89.9,89.81,89.9,24700.0,52.1424,52.1946,52.1424,52.1946,24700.0
2014-11-05 14:20:00,89.91,89.93,89.9,89.93,17900.0,52.2005,52.2121,52.1946,52.2121,17900.0
2014-11-05 14:25:00,89.92,89.98,89.89,89.89,33500.0,52.2063,52.2411,52.1888,52.1888,33500.0
2014-11-05 14:30:00,89.88,89.91,89.79,89.8,57400.0,52.183,52.2005,52.1308,52.1366,57400.0
2014-11-05 14:35:00,89.8,89.82,89.76,89.78,29800.0,52.1366,52.1482,52.1134,52.125,29800.0
2014-11-05 14:40:00,89.78,89.8,89.75,89.77,28200.0,52.125,52.1366,52.1076,52.1192,28200.0
2014-11-05 14:45:00,89.78,89.85,89.77,89.83,41300.0,52.125,52.1656,52.1192,52.154,41300.0
2014-11-05 14:50:00,89.85,89.88,89.82,89.85,18600.0,52.1656,52.183,52.1482,52.1656,18600.0
2014-11-05 14:55:00,89.85,89.96,89.85,89.96,25700.0,52.1656,52.2295,52.1656,52.2295,25700.0
2014-11-05 15:00:00,89.96,89.97,89.9,89.9,54800.0,52.2295,52.2353,52.1946,52.1946,54800.0
2014-11-05 15:05:00,89.9,89.95,89.89,89.93,34300.0,52.1946,52.2237,52.1888,52.2121,34300.0
2014-11-05 15:10:00,89.92,89.92,89.85,89.89,51000.0,52.2063,52.2063,52.1656,52.1888,51000.0
2014-11-05 15:15:00,89.9,89.92,89.85,89.86,39800.0,52.1946,52.2063,52.1656,52.1714,39800.0
2014-11-05 15:20:00,89.86,89.87,89.74,89.79,41100.0,52.1714,52.1772,52.1018,52.1308,41100.0
2014-11-05 15:25:00,89.8,89.82,89.76,89.81,76400.0,52.1366,52.1482,52.1134,52.1424,76400.0
2014-11-05 15:30:00,89.79,89.83,89.74,89.81,48500.0,52.1308,52.154,52.1018,52.1424,48500.0
2014-11-05 15:35:00,89.81,89.86,89.8,89.84,53300.0,52.1424,52.1714,52.1366,52.1598,53300.0
2014-11-05 15:40:00,89.84,89.91,89.84,89.86,60400.0,52.1598,52.2005,52.1598,52.1714,60400.0
2014-11-05 15:45:00,89.85,89.85,89.73,89.81,86100.0,52.1656,52.1656,52.0959,52.1424,86100.0
2014-11-05 15:50:00,89.82,89.89,89.76,89.82,79300.0,52.1482,52.1888,52.1134,52.1482,79300.0
2014-11-05 15:55:00,89.82,89.91,89.81,89.88,182600.0,52.1482,52.2005,52.1424,52.183,182600.0
2014-11-06 09:30:00,89.68,89.83,89.35,89.35,207600.0,52.0669,52.154,51.8753,51.8753,207600.0
2014-11-06 09:35:00,89.35,89.41,89.05,89.05,82300.0,51.8753,51.9102,51.7012,51.7012,82300.0
2014-11-06 09:40:00,89.07,89.14,88.95,88.96,65600.0,51.7128,51.7534,51.6431,51.6489,65600.0
2014-11-06 09:45:00,88.93,89.31,88.92,89.25,41500.0,51.6315,51.8521,51.6257,51.8173,41500.0
2014-11-06 09:50:00,89.26,89.27,89.05,89.06,40900.0,51.8231,51.8289,51.7012,51.707,40900.0
2014-11-06 09:55:00,89.06,89.25,89.05,89.25,29900.0,51.707,51.8173,51.7012,51.8173,29900.0
2014-11-06 10:00:00,89.25,89.28,89.09,89.16,45700.0,51.8173,51.8347,51.7244,51.765,45700.0
2014-11-06 10:05:00,89.15,89.15,88.94,88.96,51600.0,51.7592,51.7592,51.6373,51.6489,51600.0
2014-11-06 10:10:00,88.95,88.96,88.8,88.9,53800.0,51.6431,51.6489,51.556,51.6141,53800.0
2014-11-06 10:15:00,88.92,88.92,88.69,88.84,51000.0,51.6257,51.6257,51.4921,51.5792,51000.0
2014-11-06 10:20:00,88.81,88.81,88.65,88.71,131400.0,51.5618,51.5618,51.4689,51.5038,131400.0
2014-11-06 10:25:00,88.71,88.71,88.43,88.46,128400.0,51.5038,51.5038,51.3412,51.3586,128400.0
2014-11-06 10:30:00,88.46,88.58,88.2,88.52,89300.0,51.3586,51.4283,51.2077,51.3934,89300.0
2014-11-06 10:35:00,88.51,88.63,88.51,88.56,38400.0,51.3876,51.4573,51.3876,51.4167,38400.0
2014-11-06 10:40:00,88.58,88.65,88.55,88.62,31600.0,51.4283,51.4689,51.4109,51.4515,31600.0
2014-11-06 10:45:00,88.62,88.63,88.48,88.54,44100.0,51.4515,51.4573,51.3702,51.4051,44100.0
2014-11-06 10:50:00,88.54,88.61,88.49,88.49,34000.0,51.4051,51.4457,51.376,51.376,34000.0
2014-11-06 10:55:00,88.49,88.49,88.4,88.42,33000.0,51.376,51.376,51.3238,51.3354,33000.0
2014-11-06 11:00:00,88.42,88.42,88.28,88.34,64100.0,51.3354,51.3354,51.2541,51.2889,64100.0
2014-11-06 11:05:00,88.33,88.43,88.28,88.33,76700.0,51.2831,51.3412,51.2541,51.2831,76700.0
2014-11-06 11:10:00,88.33,88.34,88.17,88.2,73900.0,51.2831,51.2889,51.1902,51.2077,73900.0
2014-11-06 11:15:00,88.23,88.33,88.19,88.31,57800.0,51.2251,51.2831,51.2018,51.2715,57800.0
2014-11-06 11:20:00,88.31,88.47,88.3,88.4,57300.0,51.2715,51.3644,51.2657,51.3238,57300.0
2014-11-06 11:25:00,88.39,88.39,88.16,88.18,43200.0,51.318,51.318,51.1844,51.196,43200.0
2014-11-06 11:30:00,88.17,88.2,88.08,88.19,59200.0,51.1902,51.2077,51.138,51.2018,59200.0
2014-11-06 11:35:00,88.19,88.2,88.0,88.09,39600.0,51.2018,51.2077,51.0915,51.1438,39600.0
2014-11-06 11:40:00,88.08,88.12,88.06,88.09,54900.0,51.138,51.1612,51.1264,51.1438,54900.0
2014-11-06 11:45:00,88.09,88.16,88.07,88.09,57600.0,51.1438,51.1844,51.1322,51.1438,57600.0
2014-11-06 11:50:00,88.09,88.14,88.03,88.05,28000.0,51.1438,51.1728,51.109,51.1206,28000.0
2014-11-06 11:55:00,88.04,88.13,88.02,88.11,22900.0,51.1148,51.167,51.1031,51.1554,22900.0
2014-11-06 12:00:00,88.12,88.14,88.02,88.06,74200.0,51.1612,51.1728,51.1031,51.1264,74200.0
2014-11-06 12:05:00,88.06,88.1,87.96,87.98,34100.0,51.1264,51.1496,51.0683,51.0799,34100.0
2014-11-06 12:10:00,87.98,88.06,87.94,88.06,22600.0,51.0799,51.1264,51.0567,51.1264,22600.0
2014-11-06 12:15:00,88.06,88.09,88.0,88.04,28700.0,51.1264,51.1438,51.0915,51.1148,28700.0
2014-11-06 12:20:00,88.02,88.02,87.95,88.02,37400.0,51.1031,51.1031,51.0625,51.1031,37400.0
2014-11-06 12:25:00,88.02,88.04,87.94,87.95,37400.0,51.1031,51.1148,51.0567,51.0625,37400.0
2014-11-06 12:30:00,87.95,88.0,87.88,87.93,44300.0,51.0625,51.0915,51.0219,51.0509,44300.0
2014-11-06 12:35:00,87.94,87.99,87.88,87.89,75200.0,51.0567,51.0857,51.0219,51.0277,75200.0
2014-11-06 12:40:00,87.9,87.94,87.88,87.89,21900.0,51.0335,51.0567,51.0219,51.0277,21900.0
2014-11-06 12:45:00,87.9,87.94,87.84,87.87,36000.0,51.0335,51.0567,50.9986,51.0161,36000.0
2014-11-06 12:50:00,87.87,87.89,87.84,87.85,41100.0,51.0161,51.0277,50.9986,51.0044,41100.0
2014-11-06 12:55:00,87.85,87.86,87.72,87.78,64600.0,51.0044,51.0103,50.929,50.9638,64600.0
2014-11-06 13:00:00,87.78,87.82,87.77,87.79,31700.0,50.9638,50.987,50.958,50.9696,31700.0
2014-11-06 13:05:00,87.79,87.81,87.77,87.8,28300.0,50.9696,50.9812,50.958,50.9754,28300.0
2014-11-06 13:10:00,87.8,87.82,87.73,87.76,55200.0,50.9754,50.987,50.9348,50.9522,55200.0
2014-11-06 13:15:00,87.76,87.76,87.73,87.73,24900.0,50.9522,50.9522,50.9348,50.9348,24900.0
2014-11-06 13:20:00,87.73,87.76,87.73,87.75,25300.0,50.9348,50.9522,50.9348,50.9464,25300.0
2014-11-06 13:25:00,87.74,87.8,87.74,87.76,40000.0,50.9406,50.9754,50.9406,50.9522,40000.0
2014-11-06 13:30:00,87.76,87.81,87.72,87.79,32300.0,50.9522,50.9812,50.929,50.9696,32300.0
2014-11-06 13:35:00,87.78,87.81,87.74,87.81,32000.0,50.9638,50.9812,50.9406,50.9812,32000.0
2014-11-06 13:40:00,87.81,87.84,87.78,87.81,27800.0,50.9812,50.9986,50.9638,50.9812,27800.0
2014-11-06 13:45:00,87.82,87.84,87.71,87.72,43300.0,50.987,50.9986,50.9232,50.929,43300.0
2014-11-06 13:50:00,87.72,87.75,87.64,87.65,51200.0,50.929,50.9464,50.8825,50.8883,51200.0
2014-11-06 13:55:00,87.65,87.69,87.61,87.62,48600.0,50.8883,50.9116,50.8651,50.8709,48600.0
2014-11-06 14:00:00,87.62,87.64,87.54,87.55,73300.0,50.8709,50.8825,50.8245,50.8303,73300.0
2014-11-06 14:05:00,87.55,87.55,87.43,87.44,89500.0,50.8303,50.8303,50.7606,50.7664,89500.0
2014-11-06 14:10:00,87.44,87.5,87.4,87.45,94700.0,50.7664,50.8012,50.7432,50.7722,94700.0
2014-11-06 14:15:00,87.45,87.46,87.33,87.35,62700.0,50.7722,50.778,50.7025,50.7142,62700.0
2014-11-06 14:20:00,87.36,87.41,87.35,87.41,37200.0,50.72,50.749,50.7142,50.749,37200.0
2014-11-06 14:25:00,87.4,87.4,87.33,87.36,79500.0,50.7432,50.7432,50.7025,50.72,79500.0
2014-11-06 14:30:00,87.36,87.39,87.3,87.36,80800.0,50.72,50.7374,50.6851,50.72,80800.0
2014-11-06 14:35:00,87.37,87.41,87.36,87.4,65800.0,50.7258,50.749,50.72,50.7432,65800.0
2014-11-06 14:40:00,87.4,87.4,87.29,87.3,58700.0,50.7432,50.7432,50.6793,50.6851,58700.0
2014-11-06 14:45:00,87.3,87.31,87.19,87.2,61400.0,50.6851,50.6909,50.6213,50.6271,61400.0
2014-11-06 14:50:00,87.19,87.33,87.18,87.33,73300.0,50.6213,50.7025,50.6155,50.7025,73300.0
2014-11-06 14:55:00,87.32,87.37,87.31,87.37,31900.0,50.6967,50.7258,50.6909,50.7258,31900.0
2014-11-06 15:00:00,87.37,87.39,87.29,87.34,48400.0,50.7258,50.7374,50.6793,50.7083,48400.0
2014-11-06 15:05:00,87.34,87.34,87.28,87.29,62000.0,50.7083,50.7083,50.6735,50.6793,62000.0
2014-11-06 15:10:00,87.29,87.31,87.25,87.25,56700.0,50.6793,50.6909,50.6561,50.6561,56700.0
2014-11-06 15:15:00,87.25,87.29,87.22,87.28,51000.0,50.6561,50.6793,50.6387,50.6735,51000.0
2014-11-06 15:20:00,87.27,87.29,87.27,87.28,47000.0,50.6677,50.6793,50.6677,50.6735,47000.0
2014-11-06 15:25:00,87.28,87.3,87.28,87.3,53600.0,50.6735,50.6851,50.6735,50.6851,53600.0
2014-11-06 15:30:00,87.3,87.32,87.25,87.3,83200.0,50.6851,50.6967,50.6561,50.6851,83200.0
2014-11-06 15:35:00,87.3,87.32,87.3,87.32,114800.0,50.6851,50.6967,50.6851,50.6967,114800.0
2014-11-06 15:40:00,87.32,87.32,87.27,87.28,137600.0,50.6967,50.6967,50.6677,50.6735,137600.0
2014-11-06 15:45:00,87.28,87.44,87.28,87.44,157500.0,50.6735,50.7664,50.6735,50.7664,157500.0
2014-11-06 15:50:00,87.44,87.45,87.41,87.45,170600.0,50.7664,50.7722,50.749,50.7722,170600.0
2014-11-06 15:55:00,87.45,87.53,87.44,87.5,412800.0,50.7722,50.8187,50.7664,50.8012,412800.0
2014-11-07 09:30:00,87.53,87.58,87.37,87.45,72700.0,50.8187,50.8477,50.7258,50.7722,72700.0
2014-11-07 09:35:00,87.43,87.55,87.39,87.52,30400.0,50.7606,50.8303,50.7374,50.8129,30400.0
2014-11-07 09:40:00,87.5,87.51,87.26,87.37,48300.0,50.8012,50.807,50.6619,50.7258,48300.0
2014-11-07 09:45:00,87.36,87.64,87.36,87.63,36700.0,50.72,50.8825,50.72,50.8767,36700.0
2014-11-07 09:50:00,87.63,87.65,87.35,87.37,47500.0,50.8767,50.8883,50.7142,50.7258,47500.0
2014-11-07 09:55:00,87.38,87.71,87.38,87.71,27000.0,50.7316,50.9232,50.7316,50.9232,27000.0
2014-11-07 10:00:00,87.69,87.74,87.67,87.69,50800.0,50.9116,50.9406,50.8999,50.9116,50800.0
2014-11-07 10:05:00,87.67,87.77,87.67,87.71,36800.0,50.8999,50.958,50.8999,50.9232,36800.0
2014-11-07 10:10:00,87.72,87.78,87.71,87.72,40600.0,50.929,50.9638,50.9232,50.929,40600.0
2014-11-07 10:15:00,87.73,87.87,87.71,87.87,41500.0,50.9348,51.0161,50.9232,51.0161,41500.0
2014-11-07 10:20:00,87.86,87.92,87.72,87.77,28400.0,51.0103,51.0451,50.929,50.958,28400.0
2014-11-07 10:25:00,87.77,87.87,87.7,87.79,46500.0,50.958,51.0161,50.9174,50.9696,46500.0
2014-11-07 10:30:00,87.79,87.87,87.74,87.86,24500.0,50.9696,51.0161,50.9406,51.0103,24500.0
2014-11-07 10:35:00,87.87,87.92,87.83,87.92,25100.0,51.0161,51.0451,50.9928,51.0451,25100.0
2014-11-07 10:40:00,87.91,87.95,87.88,87.94,23500.0,51.0393,51.0625,51.0219,51.0567,23500.0
2014-11-07 10:45:00,87.94,88.06,87.94,88.06,24600.0,51.0567,51.1264,51.0567,51.1264,24600.0
2014-11-07 10:50:00,88.06,88.13,88.01,88.03,38800.0,51.1264,51.167,51.0973,51.109,38800.0
2014-11-07 10:55:00,88.03,88.07,87.96,87.99,26200.0,51.109,51.1322,51.0683,51.0857,26200.0
2014-11-07 11:00:00,87.99,88.12,87.99,88.11,26800.0,51.0857,51.1612,51.0857,51.1554,26800.0
2014-11-07 11:05:00,88.11,88.12,88.05,88.08,19400.0,51.1554,51.1612,51.1206,51.138,19400.0
2014-11-07 11:10:00,88.09,88.2,88.03,88.19,29800.0,51.1438,51.2077,51.109,51.2018,29800.0
2014-11-07 11:15:00,88.19,88.19,88.06,88.13,30900.0,51.2018,51.2018,51.1264,51.167,30900.0
2014-11-07 11:20:00,88.13,88.15,88.03,88.04,20800.0,51.167,51.1786,51.109,51.1148,20800.0
2014-11-07 11:25:00,88.04,88.11,88.01,88.09,23800.0,51.1148,51.1554,51.0973,51.1438,23800.0
2014-11-07 11:30:00,88.1,88.14,88.01,88.02,14100.0,51.1496,51.1728,51.0973,51.1031,14100.0
2014-11-07 11:35:00,88.02,88.06,87.96,87.97,26600.0,51.1031,51.1264,51.0683,51.0741,26600.0
2014-11-07 11:40:00,87.96,87.97,87.75,87.76,70900.0,51.0683,51.0741,50.9464,50.9522,70900.0
2014-11-07 11:45:00,87.76,87.8,87.69,87.73,58300.0,50.9522,50.9754,50.9116,50.9348,58300.0
2014-11-07 11:50:00,87.72,87.87,87.72,87.82,28300.0,50.929,51.0161,50.929,50.987,28300.0
2014-11-07 11:55:00,87.82,87.85,87.76,87.77,15700.0,50.987,51.0044,50.9522,50.958,15700.0
2014-11-07 12:00:00,87.76,87.78,87.7,87.74,20900.0,50.9522,50.9638,50.9174,50.9406,20900.0
2014-11-07 12:05:00,87.74,87.89,87.73,87.83,21900.0,50.9406,51.0277,50.9348,50.9928,21900.0
2014-11-07 12:10:00,87.84,87.86,87.81,87.83,80800.0,50.9986,51.0103,50.9812,50.9928,80800.0
2014-11-07 12:15:00,87.83,87.9,87.83,87.89,16400.0,50.9928,51.0335,50.9928,51.0277,16400.0
2014-11-07 12:20:00,87.89,87.98,87.88,87.94,23200.0,51.0277,51.0799,51.0219,51.0567,23200.0
2014-11-07 12:25:00,87.95,87.95,87.89,87.94,19800.0,51.0625,51.0625,51.0277,51.0567,19800.0
2014-11-07 12:30:00,87.93,87.94,87.88,87.93,21600.0,51.0509,51.0567,51.0219,51.0509,21600.0
2014-11-07 12:35:00,87.93,87.93,87.88,87.89,22100.0,51.0509,51.0509,51.0219,51.0277,22100.0
2014-11-07 12:40:00,87.88,87.9,87.84,87.9,45200.0,51.0219,51.0335,50.9986,51.0335,45200.0
2014-11-07 12:45:00,87.9,87.95,87.9,87.95,13600.0,51.0335,51.0625,51.0335,51.0625,13600.0
2014-11-07 12:50:00,87.94,87.99,87.94,87.98,13500.0,51.0567,51.0857,51.0567,51.0799,13500.0
2014-11-07 12:55:00,87.98,88.0,87.96,87.97,15000.0,51.0799,51.0915,51.0683,51.0741,15000.0
2014-11-07 13:00:00,87.97,88.1,87.96,88.04,17200.0,51.0741,51.1496,51.0683,51.1148,17200.0
2014-11-07 13:05:00,88.04,88.1,88.04,88.09,15000.0,51.1148,51.1496,51.1148,51.1438,15000.0
2014-11-07 13:10:00,88.09,88.13,88.04,88.12,15800.0,51.1438,51.167,51.1148,51.1612,15800.0
2014-11-07 13:15:00,88.13,88.14,88.08,88.1,18500.0,51.167,51.1728,51.138,51.1496,18500.0
2014-11-07 13:20:00,88.09,88.11,88.04,88.08,30400.0,51.1438,51.1554,51.1148,51.138,30400.0
2014-11-07 13:25:00,88.08,88.11,88.05,88.08,12500.0,51.138,51.1554,51.1206,51.138,12500.0
2014-11-07 13:30:00,88.08,88.1,88.04,88.1,21200.0,51.138,51.1496,51.1148,51.1496,21200.0
2014-11-07 13:35:00,88.09,88.11,88.02,88.02,21300.0,51.1438,51.1554,51.1031,51.1031,21300.0
2014-11-07 13:40:00,88.02,88.1,88.02,88.02,19700.0,51.1031,51.1496,51.1031,51.1031,19700.0
2014-11-07 13:45:00,88.02,88.02,87.98,88.0,8900.0,51.1031,51.1031,51.0799,51.0915,8900.0
2014-11-07 13:50:00,88.0,88.09,88.0,88.09,19500.0,51.0915,51.1438,51.0915,51.1438,19500.0
2014-11-07 13:55:00,88.1,88.11,88.03,88.03,11500.0,51.1496,51.1554,51.109,51.109,11500.0
2014-11-07 14:00:00,88.04,88.12,88.01,88.11,15000.0,51.1148,51.1612,51.0973,51.1554,15000.0
2014-11-07 14:05:00,88.1,88.17,88.1,88.16,11600.0,51.1496,51.1902,51.1496,51.1844,11600.0
2014-11-07 14:10:00,88.16,88.16,88.12,88.12,16900.0,51.1844,51.1844,51.1612,51.1612,16900.0
2014-11-07 14:15:00,88.11,88.13,88.07,88.09,13800.0,51.1554,51.167,51.1322,51.1438,13800.0
2014-11-07 14:20:00,88.09,88.14,88.09,88.1,16500.0,51.1438,51.1728,51.1438,51.1496,16500.0
2014-11-07 14:25:00,88.11,88.13,88.02,88.03,25100.0,51.1554,51.167,51.1031,51.109,25100.0
2014-11-07 14:30:00,88.03,88.04,87.97,88.01,18800.0,51.109,51.1148,51.0741,51.0973,18800.0
2014-11-07 14:35:00,88.0,88.0,87.91,87.94,33900.0,51.0915,51.0915,51.0393,51.0567,33900.0
2014-11-07 14:40:00,87.95,88.04,87.95,88.02,17000.0,51.0625,51.1148,51.0625,51.1031,17000.0
2014-11-07 14:45:00,88.01,88.02,87.98,88.01,23100.0,51.0973,51.1031,51.0799,51.0973,23100.0
2014-11-07 14:50:00,88.0,88.0,87.96,87.96,9200.0,51.0915,51.0915,51.0683,51.0683,9200.0
2014-11-07 14:55:00,87.96,87.96,87.85,87.9,19800.0,51.0683,51.0683,51.0044,51.0335,19800.0
2014-11-07 15:00:00,87.91,87.95,87.89,87.89,43400.0,51.0393,51.0625,51.0277,51.0277,43400.0
2014-11-07 15:05:00,87.89,87.93,87.85,87.92,18800.0,51.0277,51.0509,51.0044,51.0451,18800.0
2014-11-07 15:10:00,87.92,87.94,87.91,87.92,17900.0,51.0451,51.0567,51.0393,51.0451,17900.0
2014-11-07 15:15:00,87.93,87.93,87.88,87.91,22200.0,51.0509,51.0509,51.0219,51.0393,22200.0
2014-11-07 15:20:00,87.91,87.91,87.88,87.89,12200.0,51.0393,51.0393,51.0219,51.0277,12200.0
2014-11-07 15:25:00,87.9,87.9,87.83,87.84,29400.0,51.0335,51.0335,50.9928,50.9986,29400.0
2014-11-07 15:30:00,87.83,87.89,87.77,87.89,32500.0,50.9928,51.0277,50.958,51.0277,32500.0
2014-11-07 15:35:00,87.89,87.92,87.83,87.89,35100.0,51.0277,51.0451,50.9928,51.0277,35100.0
2014-11-07 15:40:00,87.89,88.01,87.89,88.01,39800.0,51.0277,51.0973,51.0277,51.0973,39800.0
2014-11-07 15:45:00,88.01,88.08,87.99,88.02,102000.0,51.0973,51.138,51.0857,51.1031,102000.0
2014-11-07 15:50:00,88.02,88.03,87.98,87.99,63400.0,51.1031,51.109,51.0799,51.0857,63400.0
2014-11-07 15:55:00,87.99,88.13,87.98,88.11,234400.0,51.0857,51.167,51.0799,51.1554,234400.0
2014-11-10 09:30:00,87.83,87.99,87.72,87.95,75300.0,50.9928,51.0857,50.929,51.0625,75300.0
2014-11-10 09:35:00,87.9,87.96,87.67,87.82,13200.0,51.0335,51.0683,50.8999,50.987,13200.0
2014-11-10 09:40:00,87.82,87.92,87.82,87.9,31000.0,50.987,51.0451,50.987,51.0335,31000.0
2014-11-10 09:45:00,87.89,87.94,87.85,87.86,21300.0,51.0277,51.0567,51.0044,51.0103,21300.0
2014-11-10 09:50:00,87.86,87.91,87.74,87.75,27500.0,51.0103,51.0393,50.9406,50.9464,27500.0
2014-11-10 09:55:00,87.75,87.81,87.71,87.78,25000.0,50.9464,50.9812,50.9232,50.9638,25000.0
2014-11-10 10:00:00,87.79,87.85,87.72,87.72,32400.0,50.9696,51.0044,50.929,50.929,32400.0
2014-11-10 10:05:00,87.71,87.8,87.66,87.67,35900.0,50.9232,50.9754,50.8941,50.8999,35900.0
2014-11-10 10:10:00,87.65,87.66,87.58,87.63,425600.0,50.8883,50.8941,50.8477,50.8767,425600.0
2014-11-10 10:15:00,87.64,87.66,87.52,87.53,47400.0,50.8825,50.8941,50.8129,50.8187,47400.0
2014-11-10 10:20:00,87.55,87.69,87.53,87.68,31500.0,50.8303,50.9116,50.8187,50.9057,31500.0
2014-11-10 10:25:00,87.68,87.79,87.66,87.78,28200.0,50.9057,50.9696,50.8941,50.9638,28200.0
2014-11-10 10:30:00,87.78,87.96,87.78,87.96,26400.0,50.9638,51.0683,50.9638,51.0683,26400.0
2014-11-10 10:35:00,87.96,87.97,87.87,87.9,27100.0,51.0683,51.0741,51.0161,51.0335,27100.0
2014-11-10 10:40:00,87.91,88.05,87.9,88.01,25000.0,51.0393,51.1206,51.0335,51.0973,25000.0
2014-11-10 10:45:00,88.02,88.04,87.97,87.99,19000.0,51.1031,51.1148,51.0741,51.0857,19000.0
2014-11-10 10:50:00,87.99,88.04,87.91,88.02,20000.0,51.0857,51.1148,51.0393,51.1031,20000.0
2014-11-10 10:55:00,88.05,88.12,88.04,88.1,21500.0,51.1206,51.1612,51.1148,51.1496,21500.0
2014-11-10 11:00:00,88.1,88.11,88.07,88.09,23200.0,51.1496,51.1554,51.1322,51.1438,23200.0
2014-11-10 11:05:00,88.07,88.09,88.03,88.08,15300.0,51.1322,51.1438,51.109,51.138,15300.0
2014-11-10 11:10:00,88.07,88.09,88.01,88.01,16000.0,51.1322,51.1438,51.0973,51.0973,16000.0
2014-11-10 11:15:00,88.02,88.06,87.97,88.01,20200.0,51.1031,51.1264,51.0741,51.0973,20200.0
2014-11-10 11:20:00,88.01,88.07,87.99,88.0,13400.0,51.0973,51.1322,51.0857,51.0915,13400.0
2014-11-10 11:25:00,87.99,88.11,87.99,88.11,13600.0,51.0857,51.1554,51.0857,51.1554,13600.0
2014-11-10 11:30:00,88.11,88.25,88.11,88.24,17200.0,51.1554,51.2367,51.1554,51.2309,17200.0
2014-11-10 11:35:00,88.25,88.4,88.24,88.4,23000.0,51.2367,51.3238,51.2309,51.3238,23000.0
2014-11-10 11:40:00,88.38,88.4,88.34,88.38,33700.0,51.3122,51.3238,51.2889,51.3122,33700.0
2014-11-10 11:45:00,88.38,88.38,88.34,88.36,21300.0,51.3122,51.3122,51.2889,51.3005,21300.0
2014-11-10 11:50:00,88.36,88.38,88.32,88.34,26500.0,51.3005,51.3122,51.2773,51.2889,26500.0
2014-11-10 11:55:00,88.34,88.37,88.33,88.36,28100.0,51.2889,51.3064,51.2831,51.3005,28100.0
2014-11-10 12:00:00,88.37,88.47,88.34,88.45,110200.0,51.3064,51.3644,51.2889,51.3528,110200.0
2014-11-10 12:05:00,88.46,88.5,88.4,88.4,23800.0,51.3586,51.3818,51.3238,51.3238,23800.0
2014-11-10 12:10:00,88.4,88.47,88.39,88.42,12400.0,51.3238,51.3644,51.318,51.3354,12400.0
2014-11-10 12:15:00,88.4,88.46,88.38,88.46,10200.0,51.3238,51.3586,51.3122,51.3586,10200.0
2014-11-10 12:20:00,88.45,88.46,88.38,88.4,11500.0,51.3528,51.3586,51.3122,51.3238,11500.0
2014-11-10 12:25:00,88.4,88.45,88.38,88.44,12900.0,51.3238,51.3528,51.3122,51.347,12900.0
2014-11-10 12:30:00,88.43,88.43,88.38,88.4,17000.0,51.3412,51.3412,51.3122,51.3238,17000.0
2014-11-10 12:35:00,88.41,88.43,88.36,88.39,21800.0,51.3296,51.3412,51.3005,51.318,21800.0
2014-11-10 12:40:00,88.4,88.41,88.37,88.37,15400.0,51.3238,51.3296,51.3064,51.3064,15400.0
2014-11-10 12:45:00,88.37,88.38,88.36,88.36,8900.0,51.3064,51.3122,51.3005,51.3005,8900.0
2014-11-10 12:50:00,88.36,88.36,88.32,88.33,6200.0,51.3005,51.3005,51.2773,51.2831,6200.0
2014-11-10 12:55:00,88.33,88.34,88.26,88.32,8500.0,51.2831,51.2889,51.2425,51.2773,8500.0
2014-11-10 13:00:00,88.32,88.34,88.29,88.3,8500.0,51.2773,51.2889,51.2599,51.2657,8500.0
2014-11-10 13:05:00,88.29,88.33,88.27,88.27,11000.0,51.2599,51.2831,51.2483,51.2483,11000.0
2014-11-10 13:10:00,88.28,88.3,88.27,88.29,14700.0,51.2541,51.2657,51.2483,51.2599,14700.0
2014-11-10 13:15:00,88.28,88.34,88.27,88.34,17800.0,51.2541,51.2889,51.2483,51.2889,17800.0
2014-11-10 13:20:00,88.34,88.4,88.32,88.4,17900.0,51.2889,51.3238,51.2773,51.3238,17900.0
2014-11-10 13:25:00,88.4,88.4,88.36,88.38,15300.0,51.3238,51.3238,51.3005,51.3122,15300.0
2014-11-10 13:30:00,88.38,88.4,88.35,88.37,16300.0,51.3122,51.3238,51.2947,51.3064,16300.0
2014-11-10 13:35:00,88.36,88.4,88.33,88.39,25500.0,51.3005,51.3238,51.2831,51.318,25500.0
2014-11-10 13:40:00,88.39,88.43,88.39,88.41,31800.0,51.318,51.3412,51.318,51.3296,31800.0
2014-11-10 13:45:00,88.41,88.42,88.39,88.4,22200.0,51.3296,51.3354,51.318,51.3238,22200.0
2014-11-10 13:50:00,88.41,88.42,88.38,88.41,59700.0,51.3296,51.3354,51.3122,51.3296,59700.0
2014-11-10 13:55:00,88.4,88.43,88.38,88.41,41800.0,51.3238,51.3412,51.3122,51.3296,41800.0
2014-11-10 14:00:00,88.41,88.44,88.4,88.43,21100.0,51.3296,51.347,51.3238,51.3412,21100.0
2014-11-10 14:05:00,88.44,88.45,88.39,88.41,27300.0,51.347,51.3528,51.318,51.3296,27300.0
2014-11-10 14:10:00,88.42,88.42,88.36,88.38,18800.0,51.3354,51.3354,51.3005,51.3122,18800.0
2014-11-10 14:15:00,88.38,88.4,88.34,88.35,15000.0,51.3122,51.3238,51.2889,51.2947,15000.0
2014-11-10 14:20:00,88.35,88.38,88.33,88.37,21800.0,51.2947,51.3122,51.2831,51.3064,21800.0
2014-11-10 14:25:00,88.37,88.38,88.31,88.32,19300.0,51.3064,51.3122,51.2715,51.2773,19300.0
2014-11-10 14:30:00,88.32,88.33,88.29,88.33,20000.0,51.2773,51.2831,51.2599,51.2831,20000.0
2014-11-10 14:35:00,88.32,88.32,88.27,88.27,13900.0,51.2773,51.2773,51.2483,51.2483,13900.0
2014-11-10 14:40:00,88.27,88.31,88.27,88.29,25100.0,51.2483,51.2715,51.2483,51.2599,25100.0
2014-11-10 14:45:00,88.29,88.35,88.29,88.34,17300.0,51.2599,51.2947,51.2599,51.2889,17300.0
2014-11-10 14:50:00,88.34,88.38,88.33,88.37,42000.0,51.2889,51.3122,51.2831,51.3064,42000.0
2014-11-10 14:55:00,88.37,88.38,88.35,88.38,23100.0,51.3064,51.3122,51.2947,51.3122,23100.0
2014-11-10 15:00:00,88.38,88.38,88.34,88.37,50100.0,51.3122,51.3122,51.2889,51.3064,50100.0
2014-11-10 15:05:00,88.36,88.39,88.36,88.38,33000.0,51.3005,51.318,51.3005,51.3122,33000.0
2014-11-10 15:10:00,88.37,88.39,88.32,88.36,43100.0,51.3064,51.318,51.2773,51.3005,43100.0
2014-11-10 15:15:00,88.35,88.37,88.34,88.36,58100.0,51.2947,51.3064,51.2889,51.3005,58100.0
2014-11-10 15:20:00,88.35,88.37,88.34,88.35,28600.0,51.2947,51.3064,51.2889,51.2947,28600.0
2014-11-10 15:25:00,88.34,88.35,88.29,88.3,29500.0,51.2889,51.2947,51.2599,51.2657,29500.0
2014-11-10 15:30:00,88.3,88.31,88.27,88.3,51400.0,51.2657,51.2715,51.2483,51.2657,51400.0
2014-11-10 15:35:00,88.31,88.31,88.27,88.29,55800.0,51.2715,51.2715,51.2483,51.2599,55800.0
2014-11-10 15:40:00,88.28,88.3,88.27,88.29,72800.0,51.2541,51.2657,51.2483,51.2599,72800.0
2014-11-10 15:45:00,88.29,88.3,88.27,88.28,56800.0,51.2599,51.2657,51.2483,51.2541,56800.0
2014-11-10 15:50:00,88.29,88.34,88.28,88.31,77600.0,51.2599,51.2889,51.2541,51.2715,77600.0
2014-11-10 15:55:00,88.3,88.42,88.3,88.41,167300.0,51.2657,51.3354,51.2657,51.3296,167300.0
2014-11-11 09:30:00,88.44,88.48,88.19,88.19,41800.0,51.347,51.3702,51.2018,51.2018,41800.0
2014-11-11 09:35:00,88.23,88.23,88.08,88.13,61600.0,51.2251,51.2251,51.138,51.167,61600.0
2014-11-11 09:40:00,88.15,88.19,88.09,88.17,22900.0,51.1786,51.2018,51.1438,51.1902,22900.0
2014-11-11 09:45:00,88.16,88.17,88.05,88.1,52800.0,51.1844,51.1902,51.1206,51.1496,52800.0
2014-11-11 09:50:00,88.09,88.17,88.09,88.17,34300.0,51.1438,51.1902,51.1438,51.1902,34300.0
2014-11-11 09:55:00,88.17,88.2,88.11,88.2,27800.0,51.1902,51.2077,51.1554,51.2077,27800.0
2014-11-11 10:00:00,88.2,88.21,88.06,88.07,20100.0,51.2077,51.2135,51.1264,51.1322,20100.0
2014-11-11 10:05:00,88.08,88.08,87.97,88.0,19500.0,51.138,51.138,51.0741,51.0915,19500.0
2014-11-11 10:10:00,87.99,88.05,87.98,87.99,27400.0,51.0857,51.1206,51.0799,51.0857,27400.0
2014-11-11 10:15:00,87.99,88.04,87.98,88.04,13800.0,51.0857,51.1148,51.0799,51.1148,13800.0
2014-11-11 10:20:00,88.03,88.15,88.03,88.08,16000.0,51.109,51.1786,51.109,51.138,16000.0
2014-11-11 10:25:00,88.08,88.14,88.07,88.1,19700.0,51.138,51.1728,51.1322,51.1496,19700.0
2014-11-11 10:30:00,88.09,88.13,88.01,88.02,63500.0,51.1438,51.167,51.0973,51.1031,63500.0
2014-11-11 10:35:00,88.03,88.09,88.0,88.04,48100.0,51.109,51.1438,51.0915,51.1148,48100.0
2014-11-11 10:40:00,88.04,88.05,87.97,87.98,29000.0,51.1148,51.1206,51.0741,51.0799,29000.0
2014-11-11 10:45:00,87.98,88.06,87.97,88.06,42900.0,51.0799,51.1264,51.0741,51.1264,42900.0
2014-11-11 10:50:00,88.06,88.07,87.99,88.0,26200.0,51.1264,51.1322,51.0857,51.0915,26200.0
2014-11-11 10:55:00,88.01,88.08,88.01,88.07,18000.0,51.0973,51.138,51.0973,51.1322,18000.0
2014-11-11 11:00:00,88.07,88.13,88.06,88.11,25600.0,51.1322,51.167,51.1264,51.1554,25600.0
2014-11-11 11:05:00,88.1,88.12,88.06,88.1,51300.0,51.1496,51.1612,51.1264,51.1496,51300.0
2014-11-11 11:10:00,88.1,88.13,88.05,88.13,40400.0,51.1496,51.167,51.1206,51.167,40400.0
2014-11-11 11:15:00,88.13,88.21,88.09,88.16,35800.0,51.167,51.2135,51.1438,51.1844,35800.0
2014-11-11 11:20:00,88.17,88.18,88.1,88.11,16700.0,51.1902,51.196,51.1496,51.1554,16700.0
2014-11-11 11:25:00,88.11,88.19,88.1,88.13,19200.0,51.1554,51.2018,51.1496,51.167,19200.0
2014-11-11 11:30:00,88.13,88.14,88.11,88.12,24300.0,51.167,51.1728,51.1554,51.1612,24300.0
2014-11-11 11:35:00,88.12,88.15,88.07,88.07,26500.0,51.1612,51.1786,51.1322,51.1322,26500.0
2014-11-11 11:40:00,88.06,88.09,88.05,88.08,8300.0,51.1264,51.1438,51.1206,51.138,8300.0
2014-11-11 11:45:00,88.08,88.11,88.05,88.08,17200.0,51.138,51.1554,51.1206,51.138,17200.0
2014-11-11 11:50:00,88.07,88.08,88.02,88.02,11000.0,51.1322,51.138,51.1031,51.1031,11000.0
2014-11-11 11:55:00,88.03,88.03,87.99,87.99,14500.0,51.109,51.109,51.0857,51.0857,14500.0
2014-11-11 12:00:00,87.99,88.01,87.96,88.01,15500.0,51.0857,51.0973,51.0683,51.0973,15500.0
2014-11-11 12:05:00,88.02,88.03,87.98,88.02,17000.0,51.1031,51.109,51.0799,51.1031,17000.0
2014-11-11 12:10:00,88.0,88.02,87.98,88.02,10500.0,51.0915,51.1031,51.0799,51.1031,10500.0
2014-11-11 12:15:00,88.02,88.04,87.98,88.0,9000.0,51.1031,51.1148,51.0799,51.0915,9000.0
2014-11-11 12:20:00,88.0,88.0,87.96,87.96,10400.0,51.0915,51.0915,51.0683,51.0683,10400.0
2014-11-11 12:25:00,87.95,87.98,87.94,87.95,19000.0,51.0625,51.0799,51.0567,51.0625,19000.0
2014-11-11 12:30:00,87.94,87.99,87.92,87.99,10200.0,51.0567,51.0857,51.0451,51.0857,10200.0
2014-11-11 12:35:00,88.0,88.03,87.98,88.01,18200.0,51.0915,51.109,51.0799,51.0973,18200.0
2014-11-11 12:40:00,88.0,88.03,87.98,88.01,16600.0,51.0915,51.109,51.0799,51.0973,16600.0
2014-11-11 12:45:00,88.0,88.03,87.97,87.98,17400.0,51.0915,51.109,51.0741,51.0799,17400.0
2014-11-11 12:50:00,87.99,88.04,87.98,88.0,20900.0,51.0857,51.1148,51.0799,51.0915,20900.0
2014-11-11 12:55:00,88.0,88.02,87.98,88.01,12400.0,51.0915,51.1031,51.0799,51.0973,12400.0
2014-11-11 13:00:00,88.01,88.01,87.98,87.98,13000.0,51.0973,51.0973,51.0799,51.0799,13000.0
2014-11-11 13:05:00,87.98,88.04,87.98,87.99,18400.0,51.0799,51.1148,51.0799,51.0857,18400.0
2014-11-11 13:10:00,87.99,88.0,87.98,88.0,7300.0,51.0857,51.0915,51.0799,51.0915,7300.0
2014-11-11 13:15:00,87.99,88.01,87.97,88.0,25200.0,51.0857,51.0973,51.0741,51.0915,25200.0
2014-11-11 13:20:00,88.0,88.01,87.97,88.01,17100.0,51.0915,51.0973,51.0741,51.0973,17100.0
2014-11-11 13:25:00,88.01,88.05,88.0,88.04,21300.0,51.0973,51.1206,51.0915,51.1148,21300.0
2014-11-11 13:30:00,88.04,88.04,87.98,88.01,28300.0,51.1148,51.1148,51.0799,51.0973,28300.0
2014-11-11 13:35:00,88.02,88.03,87.98,88.0,13700.0,51.1031,51.109,51.0799,51.0915,13700.0
2014-11-11 13:40:00,88.0,88.02,88.0,88.02,16400.0,51.0915,51.1031,51.0915,51.1031,16400.0
2014-11-11 13:45:00,88.01,88.02,87.99,88.0,26000.0,51.0973,51.1031,51.0857,51.0915,26000.0
2014-11-11 13:50:00,87.99,88.0,87.96,87.99,21900.0,51.0857,51.0915,51.0683,51.0857,21900.0
2014-11-11 13:55:00,87.99,88.01,87.97,87.99,24300.0,51.0857,51.0973,51.0741,51.0857,24300.0
2014-11-11 14:00:00,87.98,88.0,87.9,87.9,13600.0,51.0799,51.0915,51.0335,51.0335,13600.0
2014-11-11 14:05:00,87.89,87.9,87.84,87.87,8000.0,51.0277,51.0335,50.9986,51.0161,8000.0
2014-11-11 14:10:00,87.86,87.92,87.85,87.92,10700.0,51.0103,51.0451,51.0044,51.0451,10700.0
2014-11-11 14:15:00,87.92,87.96,87.91,87.95,11400.0,51.0451,51.0683,51.0393,51.0625,11400.0
2014-11-11 14:20:00,87.95,88.01,87.95,87.99,11400.0,51.0625,51.0973,51.0625,51.0857,11400.0
2014-11-11 14:25:00,88.0,88.01,87.98,87.99,14400.0,51.0915,51.0973,51.0799,51.0857,14400.0
2014-11-11 14:30:00,88.0,88.01,87.98,87.98,8800.0,51.0915,51.0973,51.0799,51.0799,8800.0
2014-11-11 14:35:00,87.98,87.98,87.91,87.91,10900.0,51.0799,51.0799,51.0393,51.0393,10900.0
2014-11-11 14:40:00,87.92,87.96,87.91,87.95,15600.0,51.0451,51.0683,51.0393,51.0625,15600.0
2014-11-11 14:45:00,87.96,88.02,87.95,88.0,14700.0,51.0683,51.1031,51.0625,51.0915,14700.0
2014-11-11 14:50:00,88.0,88.02,87.98,88.02,11200.0,51.0915,51.1031,51.0799,51.1031,11200.0
2014-11-11 14:55:00,88.02,88.02,87.97,88.0,22600.0,51.1031,51.1031,51.0741,51.0915,22600.0
2014-11-11 15:00:00,88.0,88.04,88.0,88.02,31200.0,51.0915,51.1148,51.0915,51.1031,31200.0
2014-11-11 15:05:00,88.01,88.05,87.98,88.05,25400.0,51.0973,51.1206,51.0799,51.1206,25400.0
2014-11-11 15:10:00,88.04,88.04,88.0,88.0,18300.0,51.1148,51.1148,51.0915,51.0915,18300.0
2014-11-11 15:15:00,88.0,88.03,88.0,88.02,19400.0,51.0915,51.109,51.0915,51.1031,19400.0
2014-11-11 15:20:00,88.01,88.02,87.96,87.96,27500.0,51.0973,51.1031,51.0683,51.0683,27500.0
2014-11-11 15:25:00,87.97,88.0,87.97,87.99,22300.0,51.0741,51.0915,51.0741,51.0857,22300.0
2014-11-11 15:30:00,88.0,88.07,88.0,88.02,33400.0,51.0915,51.1322,51.0915,51.1031,33400.0
2014-11-11 15:35:00,88.02,88.04,88.0,88.02,48000.0,51.1031,51.1148,51.0915,51.1031,48000.0
2014-11-11 15:40:00,88.03,88.04,87.98,88.0,66200.0,51.109,51.1148,51.0799,51.0915,66200.0
2014-11-11 15:45:00,88.0,88.01,87.97,87.98,82300.0,51.0915,51.0973,51.0741,51.0799,82300.0
2014-11-11 15:50:00,87.98,88.01,87.97,87.98,88300.0,51.0799,51.0973,51.0741,51.0799,88300.0
2014-11-11 15:55:00,87.99,88.09,87.98,88.08,129300.0,51.0857,51.1438,51.0799,51.138,129300.0
2014-11-12 09:30:00,88.04,88.1,87.69,87.71,52100.0,51.1148,51.1496,50.9116,50.9232,52100.0
2014-11-12 09:35:00,87.73,87.77,87.68,87.71,13700.0,50.9348,50.958,50.9057,50.9232,13700.0
2014-11-12 09:40:00,87.7,87.78,87.58,87.58,14000.0,50.9174,50.9638,50.8477,50.8477,14000.0
2014-11-12 09:45:00,87.57,87.77,87.57,87.74,29000.0,50.8419,50.958,50.8419,50.9406,29000.0
2014-11-12 09:50:00,87.77,87.87,87.76,87.86,32100.0,50.958,51.0161,50.9522,51.0103,32100.0
2014-11-12 09:55:00,87.86,87.93,87.79,87.92,30800.0,51.0103,51.0509,50.9696,51.0451,30800.0
2014-11-12 10:00:00,87.92,87.99,87.82,87.83,31200.0,51.0451,51.0857,50.987,50.9928,31200.0
2014-11-12 10:05:00,87.82,87.94,87.81,87.83,23600.0,50.987,51.0567,50.9812,50.9928,23600.0
2014-11-12 10:10:00,87.82,87.85,87.76,87.78,12400.0,50.987,51.0044,50.9522,50.9638,12400.0
2014-11-12 10:15:00,87.79,87.86,87.79,87.79,25600.0,50.9696,51.0103,50.9696,50.9696,25600.0
2014-11-12 10:20:00,87.8,87.81,87.64,87.69,21800.0,50.9754,50.9812,50.8825,50.9116,21800.0
2014-11-12 10:25:00,87.7,87.76,87.64,87.76,40600.0,50.9174,50.9522,50.8825,50.9522,40600.0
2014-11-12 10:30:00,87.74,87.81,87.64,87.69,36000.0,50.9406,50.9812,50.8825,50.9116,36000.0
2014-11-12 10:35:00,87.71,87.73,87.66,87.71,22200.0,50.9232,50.9348,50.8941,50.9232,22200.0
2014-11-12 10:40:00,87.71,87.73,87.68,87.7,27600.0,50.9232,50.9348,50.9057,50.9174,27600.0
2014-11-12 10:45:00,87.71,87.77,87.71,87.77,13100.0,50.9232,50.958,50.9232,50.958,13100.0
2014-11-12 10:50:00,87.77,87.78,87.64,87.64,26600.0,50.958,50.9638,50.8825,50.8825,26600.0
2014-11-12 10:55:00,87.64,87.73,87.62,87.66,26000.0,50.8825,50.9348,50.8709,50.8941,26000.0
2014-11-12 11:00:00,87.67,87.74,87.66,87.72,28700.0,50.8999,50.9406,50.8941,50.929,28700.0
2014-11-12 11:05:00,87.72,87.75,87.69,87.69,39100.0,50.929,50.9464,50.9116,50.9116,39100.0
2014-11-12 11:10:00,87.69,87.73,87.66,87.71,19900.0,50.9116,50.9348,50.8941,50.9232,19900.0
2014-11-12 11:15:00,87.71,87.73,87.69,87.69,19000.0,50.9232,50.9348,50.9116,50.9116,19000.0
2014-11-12 11:20:00,87.69,87.77,87.69,87.74,28500.0,50.9116,50.958,50.9116,50.9406,28500.0
2014-11-12 11:25:00,87.75,87.75,87.73,87.74,27200.0,50.9464,50.9464,50.9348,50.9406,27200.0
2014-11-12 11:30:00,87.73,87.8,87.72,87.79,35800.0,50.9348,50.9754,50.929,50.9696,35800.0
2014-11-12 11:35:00,87.79,87.87,87.79,87.83,27000.0,50.9696,51.0161,50.9696,50.9928,27000.0
2014-11-12 11:40:00,87.83,87.89,87.82,87.88,33500.0,50.9928,51.0277,50.987,51.0219,33500.0
2014-11-12 11:45:00,87.87,87.89,87.79,87.8,57600.0,51.0161,51.0277,50.9696,50.9754,57600.0
2014-11-12 11:50:00,87.81,87.85,87.79,87.83,34500.0,50.9812,51.0044,50.9696,50.9928,34500.0
2014-11-12 11:55:00,87.84,87.95,87.84,87.91,46000.0,50.9986,51.0625,50.9986,51.0393,46000.0
2014-11-12 12:00:00,87.91,88.0,87.91,87.98,18700.0,51.0393,51.0915,51.0393,51.0799,18700.0
2014-11-12 12:05:00,87.99,88.13,87.98,88.04,45900.0,51.0857,51.167,51.0799,51.1148,45900.0
2014-11-12 12:10:00,88.04,88.05,87.96,87.99,35600.0,51.1148,51.1206,51.0683,51.0857,35600.0
2014-11-12 12:15:00,87.99,88.03,87.96,87.96,19700.0,51.0857,51.109,51.0683,51.0683,19700.0
2014-11-12 12:20:00,87.97,88.01,87.95,87.98,28100.0,51.0741,51.0973,51.0625,51.0799,28100.0
2014-11-12 12:25:00,87.98,88.0,87.95,87.99,14000.0,51.0799,51.0915,51.0625,51.0857,14000.0
2014-11-12 12:30:00,87.99,88.0,87.94,87.94,23200.0,51.0857,51.0915,51.0567,51.0567,23200.0
2014-11-12 12:35:00,87.94,87.96,87.89,87.91,19900.0,51.0567,51.0683,51.0277,51.0393,19900.0
2014-11-12 12:40:00,87.9,87.93,87.87,87.92,22200.0,51.0335,51.0509,51.0161,51.0451,22200.0
2014-11-12 12:45:00,87.92,87.99,87.92,87.98,13800.0,51.0451,51.0857,51.0451,51.0799,13800.0
2014-11-12 12:50:00,87.97,88.03,87.97,87.99,15900.0,51.0741,51.109,51.0741,51.0857,15900.0
2014-11-12 12:55:00,88.0,88.02,87.97,87.99,16800.0,51.0915,51.1031,51.0741,51.0857,16800.0
2014-11-12 13:00:00,87.99,88.01,87.99,88.01,10400.0,51.0857,51.0973,51.0857,51.0973,10400.0
2014-11-12 13:05:00,88.01,88.04,88.0,88.01,17900.0,51.0973,51.1148,51.0915,51.0973,17900.0
2014-11-12 13:10:00,88.01,88.04,88.0,88.02,18700.0,51.0973,51.1148,51.0915,51.1031,18700.0
2014-11-12 13:15:00,88.02,88.05,88.0,88.01,13800.0,51.1031,51.1206,51.0915,51.0973,13800.0
2014-11-12 13:20:00,88.01,88.04,87.99,88.04,17600.0,51.0973,51.1148,51.0857,51.1148,17600.0
2014-11-12 13:25:00,88.06,88.09,88.04,88.06,11600.0,51.1264,51.1438,51.1148,51.1264,11600.0
2014-11-12 13:30:00,88.05,88.08,88.03,88.08,12200.0,51.1206,51.138,51.109,51.138,12200.0
2014-11-12 13:35:00,88.08,88.08,88.02,88.03,14600.0,51.138,51.138,51.1031,51.109,14600.0
2014-11-12 13:40:00,88.03,88.06,88.03,88.05,17700.0,51.109,51.1264,51.109,51.1206,17700.0
2014-11-12 13:45:00,88.05,88.07,88.01,88.07,14500.0,51.1206,51.1322,51.0973,51.1322,14500.0
2014-11-12 13:50:00,88.07,88.07,88.0,88.02,10100.0,51.1322,51.1322,51.0915,51.1031,10100.0
2014-11-12 13:55:00,88.02,88.03,88.01,88.03,10500.0,51.1031,51.109,51.0973,51.109,10500.0
2014-11-12 14:00:00,88.03,88.04,88.0,88.01,16500.0,51.109,51.1148,51.0915,51.0973,16500.0
2014-11-12 14:05:00,88.02,88.03,87.99,88.01,14300.0,51.1031,51.109,51.0857,51.0973,14300.0
2014-11-12 14:10:00,88.03,88.04,87.99,88.0,21300.0,51.109,51.1148,51.0857,51.0915,21300.0
2014-11-12 14:15:00,88.0,88.01,87.96,87.97,18100.0,51.0915,51.0973,51.0683,51.0741,18100.0
2014-11-12 14:20:00,87.96,88.01,87.96,88.0,13200.0,51.0683,51.0973,51.0683,51.0915,13200.0
2014-11-12 14:25:00,88.01,88.02,87.97,87.97,20300.0,51.0973,51.1031,51.0741,51.0741,20300.0
2014-11-12 14:30:00,87.97,88.01,87.95,87.95,15400.0,51.0741,51.0973,51.0625,51.0625,15400.0
2014-11-12 14:35:00,87.94,87.94,87.87,87.89,23200.0,51.0567,51.0567,51.0161,51.0277,23200.0
2014-11-12 14:40:00,87.9,87.95,87.9,87.92,17700.0,51.0335,51.0625,51.0335,51.0451,17700.0
2014-11-12 14:45:00,87.93,88.01,87.93,87.96,11900.0,51.0509,51.0973,51.0509,51.0683,11900.0
2014-11-12 14:50:00,87.97,87.98,87.95,87.98,11700.0,51.0741,51.0799,51.0625,51.0799,11700.0
2014-11-12 14:55:00,87.99,88.01,87.95,87.97,15900.0,51.0857,51.0973,51.0625,51.0741,15900.0
2014-11-12 15:00:00,87.97,88.02,87.94,87.99,20600.0,51.0741,51.1031,51.0567,51.0857,20600.0
2014-11-12 15:05:00,87.99,88.02,87.98,88.0,23600.0,51.0857,51.1031,51.0799,51.0915,23600.0
2014-11-12 15:10:00,88.0,88.01,87.98,87.99,13900.0,51.0915,51.0973,51.0799,51.0857,13900.0
2014-11-12 15:15:00,88.0,88.03,87.99,88.0,38700.0,51.0915,51.109,51.0857,51.0915,38700.0
2014-11-12 15:20:00,88.01,88.02,87.95,87.98,26200.0,51.0973,51.1031,51.0625,51.0799,26200.0
2014-11-12 15:25:00,87.99,88.1,87.99,88.1,19600.0,51.0857,51.1496,51.0857,51.1496,19600.0
2014-11-12 15:30:00,88.09,88.11,88.04,88.08,30600.0,51.1438,51.1554,51.1148,51.138,30600.0
2014-11-12 15:35:00,88.08,88.1,88.06,88.06,36500.0,51.138,51.1496,51.1264,51.1264,36500.0
2014-11-12 15:40:00,88.06,88.06,88.01,88.01,37500.0,51.1264,51.1264,51.0973,51.0973,37500.0
2014-11-12 15:45:00,88.02,88.07,87.93,87.95,63500.0,51.1031,51.1322,51.0509,51.0625,63500.0
2014-11-12 15:50:00,87.94,87.98,87.84,87.88,118100.0,51.0567,51.0799,50.9986,51.0219,118100.0
2014-11-12 15:55:00,87.88,87.94,87.88,87.88,154000.0,51.0219,51.0567,51.0219,51.0219,154000.0
2014-11-13 09:30:00,88.04,88.05,87.79,87.86,96700.0,51.1148,51.1206,50.9696,51.0103,96700.0
2014-11-13 09:35:00,87.88,88.05,87.81,88.01,79100.0,51.0219,51.1206,50.9812,51.0973,79100.0
2014-11-13 09:40:00,88.04,88.04,87.97,88.03,122200.0,51.1148,51.1148,51.0741,51.109,122200.0
2014-11-13 09:45:00,88.03,88.07,88.0,88.02,75000.0,51.109,51.1322,51.0915,51.1031,75000.0
2014-11-13 09:50:00,88.01,88.02,87.9,87.95,76400.0,51.0973,51.1031,51.0335,51.0625,76400.0
2014-11-13 09:55:00,87.96,88.05,87.95,88.05,33300.0,51.0683,51.1206,51.0625,51.1206,33300.0
2014-11-13 10:00:00,88.04,88.12,87.96,88.07,69800.0,51.1148,51.1612,51.0683,51.1322,69800.0
2014-11-13 10:05:00,88.08,88.2,88.08,88.13,33500.0,51.138,51.2077,51.138,51.167,33500.0
2014-11-13 10:10:00,88.13,88.2,88.11,88.19,54000.0,51.167,51.2077,51.1554,51.2018,54000.0
2014-11-13 10:15:00,88.19,88.33,88.19,88.3,30900.0,51.2018,51.2831,51.2018,51.2657,30900.0
2014-11-13 10:20:00,88.3,88.54,88.29,88.54,49400.0,51.2657,51.4051,51.2599,51.4051,49400.0
2014-11-13 10:25:00,88.54,88.61,88.54,88.6,27300.0,51.4051,51.4457,51.4051,51.4399,27300.0
2014-11-13 10:30:00,88.59,88.7,88.58,88.62,31500.0,51.4341,51.4979,51.4283,51.4515,31500.0
2014-11-13 10:35:00,88.62,88.62,88.52,88.54,22600.0,51.4515,51.4515,51.3934,51.4051,22600.0
2014-11-13 10:40:00,88.54,88.55,88.33,88.33,27600.0,51.4051,51.4109,51.2831,51.2831,27600.0
2014-11-13 10:45:00,88.32,88.44,88.3,88.41,26000.0,51.2773,51.347,51.2657,51.3296,26000.0
2014-11-13 10:50:00,88.42,88.47,88.31,88.31,41500.0,51.3354,51.3644,51.2715,51.2715,41500.0
2014-11-13 10:55:00,88.31,88.31,88.22,88.22,39900.0,51.2715,51.2715,51.2193,51.2193,39900.0
2014-11-13 11:00:00,88.22,88.3,88.22,88.3,24200.0,51.2193,51.2657,51.2193,51.2657,24200.0
2014-11-13 11:05:00,88.3,88.31,88.16,88.16,23300.0,51.2657,51.2715,51.1844,51.1844,23300.0
2014-11-13 11:10:00,88.15,88.18,88.08,88.09,42700.0,51.1786,51.196,51.138,51.1438,42700.0
2014-11-13 11:15:00,88.09,88.16,88.02,88.13,30500.0,51.1438,51.1844,51.1031,51.167,30500.0
2014-11-13 11:20:00,88.12,88.13,88.06,88.12,34100.0,51.1612,51.167,51.1264,51.1612,34100.0
2014-11-13 11:25:00,88.13,88.22,88.12,88.2,19200.0,51.167,51.2193,51.1612,51.2077,19200.0
2014-11-13 11:30:00,88.2,88.22,88.13,88.14,14600.0,51.2077,51.2193,51.167,51.1728,14600.0
2014-11-13 11:35:00,88.13,88.14,87.99,88.0,22400.0,51.167,51.1728,51.0857,51.0915,22400.0
2014-11-13 11:40:00,88.01,88.12,88.01,88.09,42300.0,51.0973,51.1612,51.0973,51.1438,42300.0
2014-11-13 11:45:00,88.09,88.18,88.08,88.17,18700.0,51.1438,51.196,51.138,51.1902,18700.0
2014-11-13 11:50:00,88.17,88.17,88.11,88.11,17100.0,51.1902,51.1902,51.1554,51.1554,17100.0
2014-11-13 11:55:00,88.11,88.14,88.07,88.08,16900.0,51.1554,51.1728,51.1322,51.138,16900.0
2014-11-13 12:00:00,88.1,88.1,87.88,87.92,53200.0,51.1496,51.1496,51.0219,51.0451,53200.0
2014-11-13 12:05:00,87.92,87.95,87.89,87.92,16600.0,51.0451,51.0625,51.0277,51.0451,16600.0
2014-11-13 12:10:00,87.92,87.94,87.86,87.88,17300.0,51.0451,51.0567,51.0103,51.0219,17300.0
2014-11-13 12:15:00,87.88,87.93,87.85,87.91,23900.0,51.0219,51.0509,51.0044,51.0393,23900.0
2014-11-13 12:20:00,87.91,87.93,87.86,87.87,14200.0,51.0393,51.0509,51.0103,51.0161,14200.0
2014-11-13 12:25:00,87.87,87.9,87.85,87.85,10900.0,51.0161,51.0335,51.0044,51.0044,10900.0
2014-11-13 12:30:00,87.86,87.88,87.84,87.86,10600.0,51.0103,51.0219,50.9986,51.0103,10600.0
2014-11-13 12:35:00,87.86,87.89,87.85,87.89,10900.0,51.0103,51.0277,51.0044,51.0277,10900.0
2014-11-13 12:40:00,87.89,87.89,87.83,87.85,17600.0,51.0277,51.0277,50.9928,51.0044,17600.0
2014-11-13 12:45:00,87.85,87.88,87.82,87.83,12600.0,51.0044,51.0219,50.987,50.9928,12600.0
2014-11-13 12:50:00,87.82,87.83,87.75,87.75,22600.0,50.987,50.9928,50.9464,50.9464,22600.0
2014-11-13 12:55:00,87.75,87.75,87.67,87.67,15200.0,50.9464,50.9464,50.8999,50.8999,15200.0
2014-11-13 13:00:00,87.67,87.75,87.67,87.73,16600.0,50.8999,50.9464,50.8999,50.9348,16600.0
2014-11-13 13:05:00,87.72,87.73,87.61,87.66,18600.0,50.929,50.9348,50.8651,50.8941,18600.0
2014-11-13 13:10:00,87.66,87.7,87.62,87.67,15500.0,50.8941,50.9174,50.8709,50.8999,15500.0
2014-11-13 13:15:00,87.67,87.7,87.66,87.7,15400.0,50.8999,50.9174,50.8941,50.9174,15400.0
2014-11-13 13:20:00,87.7,87.7,87.59,87.59,16400.0,50.9174,50.9174,50.8535,50.8535,16400.0
2014-11-13 13:25:00,87.58,87.67,87.53,87.66,20900.0,50.8477,50.8999,50.8187,50.8941,20900.0
2014-11-13 13:30:00,87.66,87.68,87.6,87.6,18300.0,50.8941,50.9057,50.8593,50.8593,18300.0
2014-11-13 13:35:00,87.6,87.62,87.55,87.58,14100.0,50.8593,50.8709,50.8303,50.8477,14100.0
2014-11-13 13:40:00,87.58,87.62,87.57,87.61,22600.0,50.8477,50.8709,50.8419,50.8651,22600.0
2014-11-13 13:45:00,87.61,87.64,87.57,87.64,21600.0,50.8651,50.8825,50.8419,50.8825,21600.0
2014-11-13 13:50:00,87.64,87.67,87.62,87.67,29200.0,50.8825,50.8999,50.8709,50.8999,29200.0
2014-11-13 13:55:00,87.67,87.67,87.66,87.66,9100.0,50.8999,50.8999,50.8941,50.8941,9100.0
2014-11-13 14:00:00,87.66,87.75,87.66,87.75,15700.0,50.8941,50.9464,50.8941,50.9464,15700.0
2014-11-13 14:05:00,87.75,87.77,87.72,87.77,21800.0,50.9464,50.958,50.929,50.958,21800.0
2014-11-13 14:10:00,87.76,87.76,87.67,87.67,14900.0,50.9522,50.9522,50.8999,50.8999,14900.0
2014-11-13 14:15:00,87.67,87.68,87.62,87.65,17300.0,50.8999,50.9057,50.8709,50.8883,17300.0
2014-11-13 14:20:00,87.64,87.68,87.64,87.64,21300.0,50.8825,50.9057,50.8825,50.8825,21300.0
2014-11-13 14:25:00,87.64,87.67,87.62,87.65,23900.0,50.8825,50.8999,50.8709,50.8883,23900.0
2014-11-13 14:30:00,87.65,87.67,87.65,87.66,31600.0,50.8883,50.8999,50.8883,50.8941,31600.0
2014-11-13 14:35:00,87.65,87.66,87.59,87.6,14000.0,50.8883,50.8941,50.8535,50.8593,14000.0
2014-11-13 14:40:00,87.59,87.64,87.57,87.63,25900.0,50.8535,50.8825,50.8419,50.8767,25900.0
2014-11-13 14:45:00,87.64,87.67,87.62,87.65,31100.0,50.8825,50.8999,50.8709,50.8883,31100.0
2014-11-13 14:50:00,87.65,87.65,87.6,87.62,39700.0,50.8883,50.8883,50.8593,50.8709,39700.0
2014-11-13 14:55:00,87.61,87.65,87.59,87.63,22100.0,50.8651,50.8883,50.8535,50.8767,22100.0
2014-11-13 15:00:00,87.63,87.7,87.62,87.67,25600.0,50.8767,50.9174,50.8709,50.8999,25600.0
2014-11-13 15:05:00,87.67,87.77,87.67,87.71,38800.0,50.8999,50.958,50.8999,50.9232,38800.0
2014-11-13 15:10:00,87.71,87.75,87.68,87.68,40700.0,50.9232,50.9464,50.9057,50.9057,40700.0
2014-11-13 15:15:00,87.69,87.75,87.69,87.73,28700.0,50.9116,50.9464,50.9116,50.9348,28700.0
2014-11-13 15:20:00,87.73,87.79,87.73,87.79,50600.0,50.9348,50.9696,50.9348,50.9696,50600.0
2014-11-13 15:25:00,87.79,87.8,87.68,87.69,31500.0,50.9696,50.9754,50.9057,50.9116,31500.0
2014-11-13 15:30:00,87.67,87.77,87.67,87.73,52900.0,50.8999,50.958,50.8999,50.9348,52900.0
2014-11-13 15:35:00,87.73,87.81,87.72,87.73,60600.0,50.9348,50.9812,50.929,50.9348,60600.0
2014-11-13 15:40:00,87.71,87.82,87.71,87.8,63000.0,50.9232,50.987,50.9232,50.9754,63000.0
2014-11-13 15:45:00,87.8,87.9,87.79,87.84,85100.0,50.9754,51.0335,50.9696,50.9986,85100.0
2014-11-13 15:50:00,87.84,87.89,87.82,87.83,71000.0,50.9986,51.0277,50.987,50.9928,71000.0
2014-11-13 15:55:00,87.83,87.89,87.8,87.87,138000.0,50.9928,51.0277,50.9754,51.0161,138000.0
2014-11-14 09:30:00,87.35,87.4,87.27,87.33,142800.0,50.7142,50.7432,50.6677,50.7025,142800.0
2014-11-14 09:35:00,87.32,87.34,87.08,87.1,68900.0,50.6967,50.7083,50.5574,50.569,68900.0
2014-11-14 09:40:00,87.13,87.13,86.9,87.06,72600.0,50.5864,50.5864,50.4529,50.5458,72600.0
2014-11-14 09:45:00,87.07,87.13,86.94,87.13,43900.0,50.5516,50.5864,50.4761,50.5864,43900.0
2014-11-14 09:50:00,87.12,87.12,86.98,87.04,44800.0,50.5806,50.5806,50.4993,50.5342,44800.0
2014-11-14 09:55:00,87.03,87.03,86.84,86.87,71900.0,50.5284,50.5284,50.4181,50.4355,71900.0
2014-11-14 10:00:00,86.87,87.01,86.86,86.87,65600.0,50.4355,50.5168,50.4297,50.4355,65600.0
2014-11-14 10:05:00,86.88,86.9,86.81,86.87,56400.0,50.4413,50.4529,50.4006,50.4355,56400.0
2014-11-14 10:10:00,86.87,86.87,86.77,86.83,71000.0,50.4355,50.4355,50.3774,50.4123,71000.0
2014-11-14 10:15:00,86.83,86.88,86.69,86.71,47500.0,50.4123,50.4413,50.331,50.3426,47500.0
2014-11-14 10:20:00,86.71,86.73,86.59,86.59,75300.0,50.3426,50.3542,50.2729,50.2729,75300.0
2014-11-14 10:25:00,86.59,86.6,86.37,86.37,102100.0,50.2729,50.2787,50.1452,50.1452,102100.0
2014-11-14 10:30:00,86.37,86.45,86.26,86.27,83500.0,50.1452,50.1916,50.0813,50.0871,83500.0
2014-11-14 10:35:00,86.28,86.31,86.2,86.26,60700.0,50.0929,50.1103,50.0465,50.0813,60700.0
2014-11-14 10:40:00,86.28,86.28,86.14,86.16,75200.0,50.0929,50.0929,50.0116,50.0233,75200.0
2014-11-14 10:45:00,86.16,86.22,86.12,86.15,69400.0,50.0233,50.0581,50.0,50.0175,69400.0
2014-11-14 10:50:00,86.17,86.37,86.05,86.25,175500.0,50.0291,50.1452,49.9594,50.0755,175500.0
2014-11-14 10:55:00,86.25,86.37,86.21,86.37,55900.0,50.0755,50.1452,50.0523,50.1452,55900.0
2014-11-14 11:00:00,86.37,86.45,86.31,86.33,46400.0,50.1452,50.1916,50.1103,50.122,46400.0
2014-11-14 11:05:00,86.35,86.44,86.21,86.23,88100.0,50.1336,50.1858,50.0523,50.0639,88100.0
2014-11-14 11:10:00,86.23,86.3,86.22,86.29,46600.0,50.0639,50.1045,50.0581,50.0987,46600.0
2014-11-14 11:15:00,86.29,86.3,86.21,86.29,39700.0,50.0987,50.1045,50.0523,50.0987,39700.0
2014-11-14 11:20:00,86.29,86.29,86.2,86.28,47100.0,50.0987,50.0987,50.0465,50.0929,47100.0
2014-11-14 11:25:00,86.28,86.32,86.22,86.3,49700.0,50.0929,50.1162,50.0581,50.1045,49700.0
2014-11-14 11:30:00,86.29,86.35,86.24,86.26,52600.0,50.0987,50.1336,50.0697,50.0813,52600.0
2014-11-14 11:35:00,86.26,86.34,86.24,86.26,59000.0,50.0813,50.1278,50.0697,50.0813,59000.0
2014-11-14 11:40:00,86.28,86.29,86.2,86.2,47600.0,50.0929,50.0987,50.0465,50.0465,47600.0
2014-11-14 11:45:00,86.2,86.2,86.09,86.1,69800.0,50.0465,50.0465,49.9826,49.9884,69800.0
2014-11-14 11:50:00,86.1,86.15,86.08,86.09,32300.0,49.9884,50.0175,49.9768,49.9826,32300.0
2014-11-14 11:55:00,86.09,86.12,86.0,86.11,99600.0,49.9826,50.0,49.9304,49.9942,99600.0
2014-11-14 12:00:00,86.11,86.13,86.03,86.11,54500.0,49.9942,50.0058,49.9478,49.9942,54500.0
2014-11-14 12:05:00,86.1,86.11,86.06,86.08,24100.0,49.9884,49.9942,49.9652,49.9768,24100.0
2014-11-14 12:10:00,86.08,86.09,86.01,86.03,30600.0,49.9768,49.9826,49.9362,49.9478,30600.0
2014-11-14 12:15:00,86.03,86.03,85.91,85.92,56700.0,49.9478,49.9478,49.8781,49.8839,56700.0
2014-11-14 12:20:00,85.93,86.0,85.87,86.0,46800.0,49.8897,49.9304,49.8549,49.9304,46800.0
2014-11-14 12:25:00,86.0,86.07,86.0,86.05,24200.0,49.9304,49.971,49.9304,49.9594,24200.0
2014-11-14 12:30:00,86.04,86.05,85.95,85.95,20900.0,49.9536,49.9594,49.9013,49.9013,20900.0
2014-11-14 12:35:00,85.96,86.04,85.95,86.02,36600.0,49.9071,49.9536,49.9013,49.942,36600.0
2014-11-14 12:40:00,86.03,86.14,86.0,86.13,40400.0,49.9478,50.0116,49.9304,50.0058,40400.0
2014-11-14 12:45:00,86.13,86.13,86.03,86.07,19200.0,50.0058,50.0058,49.9478,49.971,19200.0
2014-11-14 12:50:00,86.07,86.21,86.06,86.21,24400.0,49.971,50.0523,49.9652,50.0523,24400.0
2014-11-14 12:55:00,86.21,86.29,86.1,86.1,50000.0,50.0523,50.0987,49.9884,49.9884,50000.0
2014-11-14 13:00:00,86.1,86.12,86.05,86.07,30900.0,49.9884,50.0,49.9594,49.971,30900.0
2014-11-14 13:05:00,86.07,86.07,86.01,86.01,35400.0,49.971,49.971,49.9362,49.9362,35400.0
2014-11-14 13:10:00,86.01,86.01,85.92,85.97,20000.0,49.9362,49.9362,49.8839,49.9129,20000.0
2014-11-14 13:15:00,85.97,85.98,85.88,85.91,19600.0,49.9129,49.9188,49.8607,49.8781,19600.0
2014-11-14 13:20:00,85.92,85.96,85.9,85.9,14700.0,49.8839,49.9071,49.8723,49.8723,14700.0
2014-11-14 13:25:00,85.9,85.94,85.89,85.9,14000.0,49.8723,49.8955,49.8665,49.8723,14000.0
2014-11-14 13:30:00,85.9,85.91,85.76,85.77,51800.0,49.8723,49.8781,49.791,49.7968,51800.0
2014-11-14 13:35:00,85.77,85.8,85.73,85.74,34500.0,49.7968,49.8142,49.7736,49.7794,34500.0
2014-11-14 13:40:00,85.75,85.79,85.75,85.76,16700.0,49.7852,49.8084,49.7852,49.791,16700.0
2014-11-14 13:45:00,85.76,85.76,85.66,85.69,53800.0,49.791,49.791,49.733,49.7504,53800.0
2014-11-14 13:50:00,85.69,85.78,85.69,85.78,26100.0,49.7504,49.8026,49.7504,49.8026,26100.0
2014-11-14 13:55:00,85.78,85.78,85.49,85.53,93100.0,49.8026,49.8026,49.6343,49.6575,93100.0
2014-11-14 14:00:00,85.53,85.56,85.5,85.53,40300.0,49.6575,49.6749,49.6401,49.6575,40300.0
2014-11-14 14:05:00,85.53,85.61,85.5,85.61,41300.0,49.6575,49.7039,49.6401,49.7039,41300.0
2014-11-14 14:10:00,85.61,85.69,85.59,85.62,37200.0,49.7039,49.7504,49.6923,49.7097,37200.0
2014-11-14 14:15:00,85.62,85.64,85.54,85.63,36200.0,49.7097,49.7214,49.6633,49.7155,36200.0
2014-11-14 14:20:00,85.63,85.64,85.54,85.59,41200.0,49.7155,49.7214,49.6633,49.6923,41200.0
2014-11-14 14:25:00,85.59,85.64,85.57,85.62,39300.0,49.6923,49.7214,49.6807,49.7097,39300.0
2014-11-14 14:30:00,85.62,85.73,85.6,85.69,38800.0,49.7097,49.7736,49.6981,49.7504,38800.0
2014-11-14 14:35:00,85.69,85.76,85.63,85.76,54600.0,49.7504,49.791,49.7155,49.791,54600.0
2014-11-14 14:40:00,85.76,85.83,85.76,85.8,55000.0,49.791,49.8317,49.791,49.8142,55000.0
2014-11-14 14:45:00,85.8,85.8,85.76,85.79,39100.0,49.8142,49.8142,49.791,49.8084,39100.0
2014-11-14 14:50:00,85.78,85.87,85.78,85.81,42500.0,49.8026,49.8549,49.8026,49.8201,42500.0
2014-11-14 14:55:00,85.82,85.88,85.81,85.85,28400.0,49.8259,49.8607,49.8201,49.8433,28400.0
2014-11-14 15:00:00,85.85,85.85,85.8,85.83,33600.0,49.8433,49.8433,49.8142,49.8317,33600.0
2014-11-14 15:05:00,85.83,85.85,85.8,85.8,22500.0,49.8317,49.8433,49.8142,49.8142,22500.0
2014-11-14 15:10:00,85.8,85.8,85.71,85.72,51300.0,49.8142,49.8142,49.762,49.7678,51300.0
2014-11-14 15:15:00,85.72,85.73,85.67,85.67,53300.0,49.7678,49.7736,49.7388,49.7388,53300.0
2014-11-14 15:20:00,85.67,85.72,85.67,85.69,47300.0,49.7388,49.7678,49.7388,49.7504,47300.0
2014-11-14 15:25:00,85.7,85.93,85.69,85.92,85600.0,49.7562,49.8897,49.7504,49.8839,85600.0
2014-11-14 15:30:00,85.92,86.01,85.9,86.01,93700.0,49.8839,49.9362,49.8723,49.9362,93700.0
2014-11-14 15:35:00,86.01,86.05,85.96,86.05,95300.0,49.9362,49.9594,49.9071,49.9594,95300.0
2014-11-14 15:40:00,86.05,86.05,85.99,86.01,96600.0,49.9594,49.9594,49.9246,49.9362,96600.0
2014-11-14 15:45:00,86.01,86.09,86.01,86.09,142500.0,49.9362,49.9826,49.9362,49.9826,142500.0
2014-11-14 15:50:00,86.08,86.12,86.07,86.11,136800.0,49.9768,50.0,49.971,49.9942,136800.0
2014-11-14 15:55:00,86.1,86.28,86.1,86.28,332200.0,49.9884,50.0929,49.9884,50.0929,332200.0
2014-11-17 09:30:00,86.33,86.54,86.17,86.38,102100.0,50.122,50.2439,50.0291,50.151,102100.0
2014-11-17 09:35:00,86.4,86.55,86.39,86.48,32700.0,50.1626,50.2497,50.1568,50.209,32700.0
2014-11-17 09:40:00,86.45,86.61,86.41,86.57,49800.0,50.1916,50.2845,50.1684,50.2613,49800.0
2014-11-17 09:45:00,86.6,86.6,86.48,86.49,58400.0,50.2787,50.2787,50.209,50.2149,58400.0
2014-11-17 09:50:00,86.5,86.51,86.45,86.48,24100.0,50.2207,50.2265,50.1916,50.209,24100.0
2014-11-17 09:55:00,86.48,86.58,86.45,86.5,19200.0,50.209,50.2671,50.1916,50.2207,19200.0
2014-11-17 10:00:00,86.5,86.65,86.5,86.58,30700.0,50.2207,50.3077,50.2207,50.2671,30700.0
2014-11-17 10:05:00,86.59,86.66,86.54,86.54,16500.0,50.2729,50.3136,50.2439,50.2439,16500.0
2014-11-17 10:10:00,86.55,86.66,86.54,86.64,14600.0,50.2497,50.3136,50.2439,50.3019,14600.0
2014-11-17 10:15:00,86.65,86.78,86.65,86.78,26300.0,50.3077,50.3832,50.3077,50.3832,26300.0
2014-11-17 10:20:00,86.77,86.93,86.77,86.89,42400.0,50.3774,50.4703,50.3774,50.4471,42400.0
2014-11-17 10:25:00,86.89,86.93,86.83,86.89,33900.0,50.4471,50.4703,50.4123,50.4471,33900.0
2014-11-17 10:30:00,86.87,86.9,86.83,86.87,45400.0,50.4355,50.4529,50.4123,50.4355,45400.0
2014-11-17 10:35:00,86.86,86.93,86.84,86.87,29000.0,50.4297,50.4703,50.4181,50.4355,29000.0
2014-11-17 10:40:00,86.86,86.94,86.85,86.94,30900.0,50.4297,50.4761,50.4239,50.4761,30900.0
2014-11-17 10:45:00,86.93,87.02,86.9,87.01,31800.0,50.4703,50.5226,50.4529,50.5168,31800.0
2014-11-17 10:50:00,87.01,87.12,87.0,87.11,20200.0,50.5168,50.5806,50.5109,50.5748,20200.0
2014-11-17 10:55:00,87.12,87.18,87.1,87.18,36900.0,50.5806,50.6155,50.569,50.6155,36900.0
2014-11-17 11:00:00,87.18,87.22,87.08,87.08,38000.0,50.6155,50.6387,50.5574,50.5574,38000.0
2014-11-17 11:05:00,87.08,87.17,87.07,87.12,20000.0,50.5574,50.6096,50.5516,50.5806,20000.0
2014-11-17 11:10:00,87.11,87.14,87.02,87.02,17000.0,50.5748,50.5922,50.5226,50.5226,17000.0
2014-11-17 11:15:00,87.01,87.1,87.0,87.1,14200.0,50.5168,50.569,50.5109,50.569,14200.0
2014-11-17 11:20:00,87.11,87.14,87.06,87.06,11400.0,50.5748,50.5922,50.5458,50.5458,11400.0
2014-11-17 11:25:00,87.07,87.11,87.03,87.03,11900.0,50.5516,50.5748,50.5284,50.5284,11900.0
2014-11-17 11:30:00,87.02,87.02,86.97,87.0,23500.0,50.5226,50.5226,50.4935,50.5109,23500.0
2014-11-17 11:35:00,87.02,87.04,86.97,87.0,15100.0,50.5226,50.5342,50.4935,50.5109,15100.0
2014-11-17 11:40:00,87.0,87.02,86.98,87.01,7400.0,50.5109,50.5226,50.4993,50.5168,7400.0
2014-11-17 11:45:00,87.02,87.08,87.01,87.08,11800.0,50.5226,50.5574,50.5168,50.5574,11800.0
2014-11-17 11:50:00,87.08,87.09,86.97,87.01,14200.0,50.5574,50.5632,50.4935,50.5168,14200.0
2014-11-17 11:55:00,87.02,87.06,87.01,87.03,15300.0,50.5226,50.5458,50.5168,50.5284,15300.0
2014-11-17 12:00:00,87.03,87.1,87.03,87.08,16000.0,50.5284,50.569,50.5284,50.5574,16000.0
2014-11-17 12:05:00,87.08,87.1,87.04,87.08,14000.0,50.5574,50.569,50.5342,50.5574,14000.0
2014-11-17 12:10:00,87.08,87.19,87.07,87.19,12300.0,50.5574,50.6213,50.5516,50.6213,12300.0
2014-11-17 12:15:00,87.18,87.23,87.17,87.19,14500.0,50.6155,50.6445,50.6096,50.6213,14500.0
2014-11-17 12:20:00,87.19,87.25,87.12,87.12,31400.0,50.6213,50.6561,50.5806,50.5806,31400.0
2014-11-17 12:25:00,87.12,87.23,87.11,87.21,8600.0,50.5806,50.6445,50.5748,50.6329,8600.0
2014-11-17 12:30:00,87.21,87.23,87.2,87.23,8300.0,50.6329,50.6445,50.6271,50.6445,8300.0
2014-11-17 12:35:00,87.22,87.25,87.2,87.24,9100.0,50.6387,50.6561,50.6271,50.6503,9100.0
2014-11-17 12:40:00,87.24,87.28,87.22,87.22,20700.0,50.6503,50.6735,50.6387,50.6387,20700.0
2014-11-17 12:45:00,87.21,87.23,87.12,87.12,12200.0,50.6329,50.6445,50.5806,50.5806,12200.0
2014-11-17 12:50:00,87.12,87.17,87.12,87.16,15500.0,50.5806,50.6096,50.5806,50.6038,15500.0
2014-11-17 12:55:00,87.17,87.17,87.13,87.16,8900.0,50.6096,50.6096,50.5864,50.6038,8900.0
2014-11-17 13:00:00,87.15,87.19,87.15,87.16,13000.0,50.598,50.6213,50.598,50.6038,13000.0
2014-11-17 13:05:00,87.16,87.22,87.16,87.2,8400.0,50.6038,50.6387,50.6038,50.6271,8400.0
2014-11-17 13:10:00,87.19,87.26,87.19,87.26,7200.0,50.6213,50.6619,50.6213,50.6619,7200.0
2014-11-17 13:15:00,87.25,87.31,87.25,87.26,17300.0,50.6561,50.6909,50.6561,50.6619,17300.0
2014-11-17 13:20:00,87.26,87.31,87.26,87.3,18100.0,50.6619,50.6909,50.6619,50.6851,18100.0
2014-11-17 13:25:00,87.3,87.3,87.23,87.28,24500.0,50.6851,50.6851,50.6445,50.6735,24500.0
2014-11-17 13:30:00,87.28,87.29,87.27,87.28,11400.0,50.6735,50.6793,50.6677,50.6735,11400.0
2014-11-17 13:35:00,87.27,87.28,87.27,87.28,8100.0,50.6677,50.6735,50.6677,50.6735,8100.0
2014-11-17 13:40:00,87.27,87.29,87.27,87.28,14700.0,50.6677,50.6793,50.6677,50.6735,14700.0
2014-11-17 13:45:00,87.29,87.3,87.25,87.26,21900.0,50.6793,50.6851,50.6561,50.6619,21900.0
2014-11-17 13:50:00,87.26,87.29,87.25,87.27,9200.0,50.6619,50.6793,50.6561,50.6677,9200.0
2014-11-17 13:55:00,87.27,87.32,87.27,87.3,15300.0,50.6677,50.6967,50.6677,50.6851,15300.0
2014-11-17 14:00:00,87.3,87.31,87.28,87.29,8500.0,50.6851,50.6909,50.6735,50.6793,8500.0
2014-11-17 14:05:00,87.29,87.29,87.2,87.22,17100.0,50.6793,50.6793,50.6271,50.6387,17100.0
2014-11-17 14:10:00,87.23,87.25,87.21,87.21,8900.0,50.6445,50.6561,50.6329,50.6329,8900.0
2014-11-17 14:15:00,87.21,87.22,87.2,87.21,11100.0,50.6329,50.6387,50.6271,50.6329,11100.0
2014-11-17 14:20:00,87.22,87.22,87.16,87.16,13000.0,50.6387,50.6387,50.6038,50.6038,13000.0
2014-11-17 14:25:00,87.16,87.18,87.15,87.17,12700.0,50.6038,50.6155,50.598,50.6096,12700.0
2014-11-17 14:30:00,87.18,87.22,87.16,87.22,15600.0,50.6155,50.6387,50.6038,50.6387,15600.0
2014-11-17 14:35:00,87.22,87.26,87.2,87.22,15600.0,50.6387,50.6619,50.6271,50.6387,15600.0
2014-11-17 14:40:00,87.22,87.23,87.2,87.21,7500.0,50.6387,50.6445,50.6271,50.6329,7500.0
2014-11-17 14:45:00,87.21,87.25,87.2,87.25,16000.0,50.6329,50.6561,50.6271,50.6561,16000.0
2014-11-17 14:50:00,87.24,87.29,87.24,87.29,11000.0,50.6503,50.6793,50.6503,50.6793,11000.0
2014-11-17 14:55:00,87.28,87.34,87.28,87.29,17200.0,50.6735,50.7083,50.6735,50.6793,17200.0
2014-11-17 15:00:00,87.29,87.32,87.28,87.31,25800.0,50.6793,50.6967,50.6735,50.6909,25800.0
2014-11-17 15:05:00,87.31,87.4,87.31,87.39,38300.0,50.6909,50.7432,50.6909,50.7374,38300.0
2014-11-17 15:10:00,87.39,87.4,87.37,87.4,28400.0,50.7374,50.7432,50.7258,50.7432,28400.0
2014-11-17 15:15:00,87.4,87.42,87.38,87.41,24800.0,50.7432,50.7548,50.7316,50.749,24800.0
2014-11-17 15:20:00,87.42,87.45,87.39,87.43,47400.0,50.7548,50.7722,50.7374,50.7606,47400.0
2014-11-17 15:25:00,87.44,87.46,87.41,87.46,42200.0,50.7664,50.778,50.749,50.778,42200.0
2014-11-17 15:30:00,87.45,87.5,87.45,87.48,64700.0,50.7722,50.8012,50.7722,50.7896,64700.0
2014-11-17 15:35:00,87.48,87.48,87.44,87.45,71000.0,50.7896,50.7896,50.7664,50.7722,71000.0
2014-11-17 15:40:00,87.45,87.46,87.4,87.41,107700.0,50.7722,50.778,50.7432,50.749,107700.0
2014-11-17 15:45:00,87.41,87.43,87.34,87.34,112500.0,50.749,50.7606,50.7083,50.7083,112500.0
2014-11-17 15:50:00,87.35,87.35,87.25,87.26,120700.0,50.7142,50.7142,50.6561,50.6619,120700.0
2014-11-17 15:55:00,87.26,87.34,87.25,87.3,177300.0,50.6619,50.7083,50.6561,50.6851,177300.0
2014-11-18 09:30:00,87.47,87.48,87.1,87.38,60000.0,50.7838,50.7896,50.569,50.7316,60000.0
2014-11-18 09:35:00,87.38,87.43,87.2,87.29,16000.0,50.7316,50.7606,50.6271,50.6793,16000.0
2014-11-18 09:40:00,87.32,87.39,87.2,87.21,20800.0,50.6967,50.7374,50.6271,50.6329,20800.0
2014-11-18 09:45:00,87.2,87.33,87.1,87.3,35900.0,50.6271,50.7025,50.569,50.6851,35900.0
2014-11-18 09:50:00,87.28,87.44,87.25,87.44,23100.0,50.6735,50.7664,50.6561,50.7664,23100.0
2014-11-18 09:55:00,87.45,87.57,87.38,87.54,24500.0,50.7722,50.8419,50.7316,50.8245,24500.0
2014-11-18 10:00:00,87.57,87.61,87.4,87.47,26000.0,50.8419,50.8651,50.7432,50.7838,26000.0
2014-11-18 10:05:00,87.48,87.49,87.39,87.39,18200.0,50.7896,50.7954,50.7374,50.7374,18200.0
2014-11-18 10:10:00,87.39,87.41,87.33,87.33,13500.0,50.7374,50.749,50.7025,50.7025,13500.0
2014-11-18 10:15:00,87.33,87.5,87.33,87.37,19000.0,50.7025,50.8012,50.7025,50.7258,19000.0
2014-11-18 10:20:00,87.37,87.43,87.35,87.4,11800.0,50.7258,50.7606,50.7142,50.7432,11800.0
2014-11-18 10:25:00,87.4,87.43,87.39,87.41,20100.0,50.7432,50.7606,50.7374,50.749,20100.0
2014-11-18 10:30:00,87.39,87.46,87.39,87.42,60300.0,50.7374,50.778,50.7374,50.7548,60300.0
2014-11-18 10:35:00,87.42,87.47,87.37,87.4,54900.0,50.7548,50.7838,50.7258,50.7432,54900.0
2014-11-18 10:40:00,87.41,87.41,87.36,87.39,314600.0,50.749,50.749,50.72,50.7374,314600.0
2014-11-18 10:45:00,87.39,87.4,87.35,87.36,23800.0,50.7374,50.7432,50.7142,50.72,23800.0
2014-11-18 10:50:00,87.36,87.45,87.36,87.4,105100.0,50.72,50.7722,50.72,50.7432,105100.0
2014-11-18 10:55:00,87.41,87.42,87.35,87.36,45800.0,50.749,50.7548,50.7142,50.72,45800.0
2014-11-18 11:00:00,87.35,87.38,87.34,87.35,36100.0,50.7142,50.7316,50.7083,50.7142,36100.0
2014-11-18 11:05:00,87.35,87.38,87.33,87.35,51200.0,50.7142,50.7316,50.7025,50.7142,51200.0
2014-11-18 11:10:00,87.35,87.38,87.28,87.38,24500.0,50.7142,50.7316,50.6735,50.7316,24500.0
2014-11-18 11:15:00,87.38,87.41,87.26,87.27,27900.0,50.7316,50.749,50.6619,50.6677,27900.0
2014-11-18 11:20:00,87.27,87.3,87.19,87.26,35000.0,50.6677,50.6851,50.6213,50.6619,35000.0
2014-11-18 11:25:00,87.27,87.29,87.26,87.27,14900.0,50.6677,50.6793,50.6619,50.6677,14900.0
2014-11-18 11:30:00,87.27,87.31,87.23,87.27,25000.0,50.6677,50.6909,50.6445,50.6677,25000.0
2014-11-18 11:35:00,87.26,87.31,87.24,87.3,17000.0,50.6619,50.6909,50.6503,50.6851,17000.0
2014-11-18 11:40:00,87.3,87.3,87.21,87.22,17200.0,50.6851,50.6851,50.6329,50.6387,17200.0
2014-11-18 11:45:00,87.21,87.23,87.16,87.19,40900.0,50.6329,50.6445,50.6038,50.6213,40900.0
2014-11-18 11:50:00,87.19,87.28,87.19,87.25,14000.0,50.6213,50.6735,50.6213,50.6561,14000.0
2014-11-18 11:55:00,87.24,87.24,87.21,87.24,12900.0,50.6503,50.6503,50.6329,50.6503,12900.0
2014-11-18 12:00:00,87.24,87.28,87.21,87.22,47200.0,50.6503,50.6735,50.6329,50.6387,47200.0
2014-11-18 12:05:00,87.22,87.25,87.21,87.23,18300.0,50.6387,50.6561,50.6329,50.6445,18300.0
2014-11-18 12:10:00,87.23,87.23,87.22,87.23,9900.0,50.6445,50.6445,50.6387,50.6445,9900.0
2014-11-18 12:15:00,87.23,87.23,87.21,87.21,26100.0,50.6445,50.6445,50.6329,50.6329,26100.0
2014-11-18 12:20:00,87.21,87.21,87.09,87.1,44900.0,50.6329,50.6329,50.5632,50.569,44900.0
2014-11-18 12:25:00,87.1,87.21,87.1,87.17,25600.0,50.569,50.6329,50.569,50.6096,25600.0
2014-11-18 12:30:00,87.17,87.22,87.16,87.16,9600.0,50.6096,50.6387,50.6038,50.6038,9600.0
2014-11-18 12:35:00,87.15,87.17,87.13,87.16,7100.0,50.598,50.6096,50.5864,50.6038,7100.0
2014-11-18 12:40:00,87.17,87.21,87.15,87.18,11400.0,50.6096,50.6329,50.598,50.6155,11400.0
2014-11-18 12:45:00,87.19,87.21,87.13,87.15,12700.0,50.6213,50.6329,50.5864,50.598,12700.0
2014-11-18 12:50:00,87.15,87.17,87.13,87.16,7800.0,50.598,50.6096,50.5864,50.6038,7800.0
2014-11-18 12:55:00,87.17,87.25,87.17,87.24,13600.0,50.6096,50.6561,50.6096,50.6503,13600.0
2014-11-18 13:00:00,87.24,87.25,87.21,87.22,10800.0,50.6503,50.6561,50.6329,50.6387,10800.0
2014-11-18 13:05:00,87.22,87.27,87.2,87.27,18400.0,50.6387,50.6677,50.6271,50.6677,18400.0
2014-11-18 13:10:00,87.27,87.29,87.23,87.27,15400.0,50.6677,50.6793,50.6445,50.6677,15400.0
2014-11-18 13:15:00,87.27,87.28,87.24,87.28,10200.0,50.6677,50.6735,50.6503,50.6735,10200.0
2014-11-18 13:20:00,87.28,87.3,87.26,87.29,20100.0,50.6735,50.6851,50.6619,50.6793,20100.0
2014-11-18 13:25:00,87.29,87.32,87.28,87.31,11700.0,50.6793,50.6967,50.6735,50.6909,11700.0
2014-11-18 13:30:00,87.3,87.31,87.28,87.31,9300.0,50.6851,50.6909,50.6735,50.6909,9300.0
2014-11-18 13:35:00,87.31,87.33,87.28,87.29,18400.0,50.6909,50.7025,50.6735,50.6793,18400.0
2014-11-18 13:40:00,87.29,87.29,87.27,87.28,16500.0,50.6793,50.6793,50.6677,50.6735,16500.0
2014-11-18 13:45:00,87.28,87.31,87.27,87.29,18300.0,50.6735,50.6909,50.6677,50.6793,18300.0
2014-11-18 13:50:00,87.3,87.33,87.25,87.25,38300.0,50.6851,50.7025,50.6561,50.6561,38300.0
2014-11-18 13:55:00,87.25,87.29,87.24,87.25,37800.0,50.6561,50.6793,50.6503,50.6561,37800.0
2014-11-18 14:00:00,87.25,87.4,87.25,87.35,46300.0,50.6561,50.7432,50.6561,50.7142,46300.0
2014-11-18 14:05:00,87.35,87.37,87.29,87.33,45000.0,50.7142,50.7258,50.6793,50.7025,45000.0
2014-11-18 14:10:00,87.34,87.37,87.29,87.31,70300.0,50.7083,50.7258,50.6793,50.6909,70300.0
2014-11-18 14:15:00,87.32,87.37,87.25,87.37,35200.0,50.6967,50.7258,50.6561,50.7258,35200.0
2014-11-18 14:20:00,87.36,87.44,87.34,87.35,21100.0,50.72,50.7664,50.7083,50.7142,21100.0
2014-11-18 14:25:00,87.36,87.38,87.32,87.32,20800.0,50.72,50.7316,50.6967,50.6967,20800.0
2014-11-18 14:30:00,87.33,87.38,87.3,87.34,72000.0,50.7025,50.7316,50.6851,50.7083,72000.0
2014-11-18 14:35:00,87.32,87.35,87.29,87.31,55800.0,50.6967,50.7142,50.6793,50.6909,55800.0
2014-11-18 14:40:00,87.32,87.35,87.26,87.26,38400.0,50.6967,50.7142,50.6619,50.6619,38400.0
2014-11-18 14:45:00,87.26,87.33,87.26,87.28,19000.0,50.6619,50.7025,50.6619,50.6735,19000.0
2014-11-18 14:50:00,87.28,87.29,87.24,87.27,17700.0,50.6735,50.6793,50.6503,50.6677,17700.0
2014-11-18 14:55:00,87.28,87.3,87.25,87.25,32100.0,50.6735,50.6851,50.6561,50.6561,32100.0
2014-11-18 15:00:00,87.26,87.3,87.24,87.28,36100.0,50.6619,50.6851,50.6503,50.6735,36100.0
2014-11-18 15:05:00,87.27,87.31,87.24,87.31,45100.0,50.6677,50.6909,50.6503,50.6909,45100.0
2014-11-18 15:10:00,87.32,87.4,87.3,87.34,46300.0,50.6967,50.7432,50.6851,50.7083,46300.0
2014-11-18 15:15:00,87.34,87.35,87.31,87.32,45900.0,50.7083,50.7142,50.6909,50.6967,45900.0
2014-11-18 15:20:00,87.32,87.38,87.31,87.32,67200.0,50.6967,50.7316,50.6909,50.6967,67200.0
2014-11-18 15:25:00,87.34,87.39,87.31,87.31,56300.0,50.7083,50.7374,50.6909,50.6909,56300.0
2014-11-18 15:30:00,87.31,87.35,87.31,87.35,87100.0,50.6909,50.7142,50.6909,50.7142,87100.0
2014-11-18 15:35:00,87.35,87.36,87.3,87.31,106700.0,50.7142,50.72,50.6851,50.6909,106700.0
2014-11-18 15:40:00,87.31,87.34,87.27,87.27,53100.0,50.6909,50.7083,50.6677,50.6677,53100.0
2014-11-18 15:45:00,87.27,87.28,87.18,87.21,61400.0,50.6677,50.6735,50.6155,50.6329,61400.0
2014-11-18 15:50:00,87.22,87.22,87.1,87.12,131300.0,50.6387,50.6387,50.569,50.5806,131300.0
2014-11-18 15:55:00,87.12,87.17,87.09,87.14,164000.0,50.5806,50.6096,50.5632,50.5922,164000.0
2014-11-19 09:30:00,86.95,87.01,86.47,86.65,181900.0,50.4819,50.5168,50.2032,50.3077,181900.0
2014-11-19 09:35:00,86.67,86.93,86.65,86.74,51700.0,50.3194,50.4703,50.3077,50.36,51700.0
2014-11-19 09:40:00,86.77,86.86,86.74,86.76,71100.0,50.3774,50.4297,50.36,50.3716,71100.0
2014-11-19 09:45:00,86.75,86.85,86.7,86.79,50200.0,50.3658,50.4239,50.3368,50.389,50200.0
2014-11-19 09:50:00,86.77,86.85,86.74,86.81,83800.0,50.3774,50.4239,50.36,50.4006,83800.0
2014-11-19 09:55:00,86.8,86.98,86.8,86.86,70700.0,50.3948,50.4993,50.3948,50.4297,70700.0
2014-11-19 10:00:00,86.86,86.89,86.83,86.87,35200.0,50.4297,50.4471,50.4123,50.4355,35200.0
2014-11-19 10:05:00,86.87,87.0,86.84,86.9,74800.0,50.4355,50.5109,50.4181,50.4529,74800.0
2014-11-19 10:10:00,86.9,86.96,86.86,86.89,42100.0,50.4529,50.4877,50.4297,50.4471,42100.0
2014-11-19 10:15:00,86.87,86.91,86.75,86.87,68500.0,50.4355,50.4587,50.3658,50.4355,68500.0
2014-11-19 10:20:00,86.88,86.97,86.87,86.93,43200.0,50.4413,50.4935,50.4355,50.4703,43200.0
2014-11-19 10:25:00,86.92,86.95,86.82,86.83,59200.0,50.4645,50.4819,50.4064,50.4123,59200.0
2014-11-19 10:30:00,86.82,86.85,86.76,86.77,38800.0,50.4064,50.4239,50.3716,50.3774,38800.0
2014-11-19 10:35:00,86.78,86.8,86.66,86.69,39300.0,50.3832,50.3948,50.3136,50.331,39300.0
2014-11-19 10:40:00,86.69,86.72,86.64,86.69,73700.0,50.331,50.3484,50.3019,50.331,73700.0
2014-11-19 10:45:00,86.68,86.83,86.68,86.82,52200.0,50.3252,50.4123,50.3252,50.4064,52200.0
2014-11-19 10:50:00,86.81,86.89,86.78,86.8,91300.0,50.4006,50.4471,50.3832,50.3948,91300.0
2014-11-19 10:55:00,86.8,86.92,86.79,86.92,65400.0,50.3948,50.4645,50.389,50.4645,65400.0
2014-11-19 11:00:00,86.91,86.91,86.76,86.85,71300.0,50.4587,50.4587,50.3716,50.4239,71300.0
2014-11-19 11:05:00,86.85,86.93,86.8,86.85,81700.0,50.4239,50.4703,50.3948,50.4239,81700.0
2014-11-19 11:10:00,86.86,86.91,86.83,86.87,35500.0,50.4297,50.4587,50.4123,50.4355,35500.0
2014-11-19 11:15:00,86.85,87.03,86.82,86.95,57700.0,50.4239,50.5284,50.4064,50.4819,57700.0
2014-11-19 11:20:00,86.95,87.07,86.93,87.07,17100.0,50.4819,50.5516,50.4703,50.5516,17100.0
2014-11-19 11:25:00,87.07,87.08,86.96,86.99,28100.0,50.5516,50.5574,50.4877,50.5051,28100.0
2014-11-19 11:30:00,87.0,87.12,86.98,87.12,38600.0,50.5109,50.5806,50.4993,50.5806,38600.0
2014-11-19 11:35:00,87.12,87.18,87.04,87.04,34700.0,50.5806,50.6155,50.5342,50.5342,34700.0
2014-11-19 11:40:00,87.06,87.13,87.02,87.02,17700.0,50.5458,50.5864,50.5226,50.5226,17700.0
2014-11-19 11:45:00,87.04,87.12,87.04,87.08,13500.0,50.5342,50.5806,50.5342,50.5574,13500.0
2014-11-19 11:50:00,87.09,87.16,87.07,87.14,14400.0,50.5632,50.6038,50.5516,50.5922,14400.0
2014-11-19 11:55:00,87.14,87.2,87.14,87.17,21100.0,50.5922,50.6271,50.5922,50.6096,21100.0
2014-11-19 12:00:00,87.16,87.2,87.14,87.18,56900.0,50.6038,50.6271,50.5922,50.6155,56900.0
2014-11-19 12:05:00,87.18,87.18,87.11,87.12,49100.0,50.6155,50.6155,50.5748,50.5806,49100.0
2014-11-19 12:10:00,87.11,87.11,87.02,87.05,12600.0,50.5748,50.5748,50.5226,50.54,12600.0
2014-11-19 12:15:00,87.05,87.09,87.04,87.09,17200.0,50.54,50.5632,50.5342,50.5632,17200.0
2014-11-19 12:20:00,87.08,87.16,87.08,87.13,43800.0,50.5574,50.6038,50.5574,50.5864,43800.0
2014-11-19 12:25:00,87.12,87.14,87.1,87.11,10600.0,50.5806,50.5922,50.569,50.5748,10600.0
2014-11-19 12:30:00,87.11,87.16,87.1,87.15,14800.0,50.5748,50.6038,50.569,50.598,14800.0
2014-11-19 12:35:00,87.16,87.17,87.12,87.14,18100.0,50.6038,50.6096,50.5806,50.5922,18100.0
2014-11-19 12:40:00,87.14,87.17,87.12,87.14,23300.0,50.5922,50.6096,50.5806,50.5922,23300.0
2014-11-19 12:45:00,87.14,87.16,87.12,87.14,17900.0,50.5922,50.6038,50.5806,50.5922,17900.0
2014-11-19 12:50:00,87.14,87.15,87.12,87.14,9300.0,50.5922,50.598,50.5806,50.5922,9300.0
2014-11-19 12:55:00,87.15,87.16,87.11,87.15,25700.0,50.598,50.6038,50.5748,50.598,25700.0
2014-11-19 13:00:00,87.14,87.14,87.11,87.12,10400.0,50.5922,50.5922,50.5748,50.5806,10400.0
2014-11-19 13:05:00,87.11,87.13,87.11,87.12,9300.0,50.5748,50.5864,50.5748,50.5806,9300.0
2014-11-19 13:10:00,87.12,87.13,87.1,87.12,10600.0,50.5806,50.5864,50.569,50.5806,10600.0
2014-11-19 13:15:00,87.12,87.12,87.08,87.08,23700.0,50.5806,50.5806,50.5574,50.5574,23700.0
2014-11-19 13:20:00,87.08,87.09,87.03,87.08,21100.0,50.5574,50.5632,50.5284,50.5574,21100.0
2014-11-19 13:25:00,87.08,87.14,87.05,87.05,19500.0,50.5574,50.5922,50.54,50.54,19500.0
2014-11-19 13:30:00,87.06,87.06,87.01,87.03,29200.0,50.5458,50.5458,50.5168,50.5284,29200.0
2014-11-19 13:35:00,87.04,87.04,86.97,86.97,51000.0,50.5342,50.5342,50.4935,50.4935,51000.0
2014-11-19 13:40:00,86.98,87.01,86.98,87.0,29800.0,50.4993,50.5168,50.4993,50.5109,29800.0
2014-11-19 13:45:00,87.01,87.02,87.0,87.02,34200.0,50.5168,50.5226,50.5109,50.5226,34200.0
2014-11-19 13:50:00,87.02,87.02,86.97,87.0,23000.0,50.5226,50.5226,50.4935,50.5109,23000.0
2014-11-19 13:55:00,86.99,87.0,86.97,86.98,20500.0,50.5051,50.5109,50.4935,50.4993,20500.0
2014-11-19 14:00:00,86.99,87.13,86.93,87.13,57400.0,50.5051,50.5864,50.4703,50.5864,57400.0
2014-11-19 14:05:00,87.12,87.16,87.03,87.08,63900.0,50.5806,50.6038,50.5284,50.5574,63900.0
2014-11-19 14:10:00,87.08,87.13,87.0,87.02,38400.0,50.5574,50.5864,50.5109,50.5226,38400.0
2014-11-19 14:15:00,87.03,87.1,87.02,87.04,27300.0,50.5284,50.569,50.5226,50.5342,27300.0
2014-11-19 14:20:00,87.03,87.04,86.85,86.9,36900.0,50.5284,50.5342,50.4239,50.4529,36900.0
2014-11-19 14:25:00,86.91,87.0,86.89,86.89,19200.0,50.4587,50.5109,50.4471,50.4471,19200.0
2014-11-19 14:30:00,86.9,86.94,86.87,86.88,35200.0,50.4529,50.4761,50.4355,50.4413,35200.0
2014-11-19 14:35:00,86.88,86.89,86.8,86.86,28400.0,50.4413,50.4471,50.3948,50.4297,28400.0
2014-11-19 14:40:00,86.85,86.94,86.8,86.82,49900.0,50.4239,50.4761,50.3948,50.4064,49900.0
2014-11-19 14:45:00,86.81,86.84,86.73,86.77,29100.0,50.4006,50.4181,50.3542,50.3774,29100.0
2014-11-19 14:50:00,86.77,86.9,86.76,86.86,18500.0,50.3774,50.4529,50.3716,50.4297,18500.0
2014-11-19 14:55:00,86.85,86.9,86.83,86.83,22600.0,50.4239,50.4529,50.4123,50.4123,22600.0
2014-11-19 15:00:00,86.84,86.89,86.79,86.8,45200.0,50.4181,50.4471,50.389,50.3948,45200.0
2014-11-19 15:05:00,86.8,86.83,86.76,86.77,38800.0,50.3948,50.4123,50.3716,50.3774,38800.0
2014-11-19 15:10:00,86.76,86.82,86.72,86.72,57400.0,50.3716,50.4064,50.3484,50.3484,57400.0
2014-11-19 15:15:00,86.73,86.87,86.7,86.87,53400.0,50.3542,50.4355,50.3368,50.4355,53400.0
2014-11-19 15:20:00,86.87,86.92,86.84,86.86,48100.0,50.4355,50.4645,50.4181,50.4297,48100.0
2014-11-19 15:25:00,86.87,86.87,86.77,86.78,60000.0,50.4355,50.4355,50.3774,50.3832,60000.0
2014-11-19 15:30:00,86.78,86.83,86.77,86.78,157100.0,50.3832,50.4123,50.3774,50.3832,157100.0
2014-11-19 15:35:00,86.78,86.8,86.74,86.76,66500.0,50.3832,50.3948,50.36,50.3716,66500.0
2014-11-19 15:40:00,86.76,86.77,86.71,86.77,56200.0,50.3716,50.3774,50.3426,50.3774,56200.0
2014-11-19 15:45:00,86.77,86.84,86.76,86.76,94500.0,50.3774,50.4181,50.3716,50.3716,94500.0
2014-11-19 15:50:00,86.77,86.82,86.76,86.77,183700.0,50.3774,50.4064,50.3716,50.3774,183700.0
2014-11-19 15:55:00,86.78,86.83,86.76,86.82,189800.0,50.3832,50.4123,50.3716,50.4064,189800.0
2014-11-20 09:30:00,86.5,86.5,86.12,86.19,126300.0,50.2207,50.2207,50.0,50.0407,126300.0
2014-11-20 09:35:00,86.19,86.19,85.93,86.0,99000.0,50.0407,50.0407,49.8897,49.9304,99000.0
2014-11-20 09:40:00,86.01,86.1,85.93,86.01,55500.0,49.9362,49.9884,49.8897,49.9362,55500.0
2014-11-20 09:45:00,86.01,86.01,85.92,85.99,67200.0,49.9362,49.9362,49.8839,49.9246,67200.0
2014-11-20 09:50:00,85.99,86.0,85.88,85.98,61300.0,49.9246,49.9304,49.8607,49.9188,61300.0
2014-11-20 09:55:00,85.98,85.98,85.85,85.92,46200.0,49.9188,49.9188,49.8433,49.8839,46200.0
2014-11-20 10:00:00,85.92,86.01,85.9,85.97,89100.0,49.8839,49.9362,49.8723,49.9129,89100.0
2014-11-20 10:05:00,85.98,86.0,85.91,85.92,54000.0,49.9188,49.9304,49.8781,49.8839,54000.0
2014-11-20 10:10:00,85.92,85.96,85.88,85.91,72100.0,49.8839,49.9071,49.8607,49.8781,72100.0
2014-11-20 10:15:00,85.91,85.96,85.9,85.91,37200.0,49.8781,49.9071,49.8723,49.8781,37200.0
2014-11-20 10:20:00,85.91,85.92,85.85,85.91,47000.0,49.8781,49.8839,49.8433,49.8781,47000.0
2014-11-20 10:25:00,85.91,85.92,85.82,85.83,59100.0,49.8781,49.8839,49.8259,49.8317,59100.0
2014-11-20 10:30:00,85.83,85.86,85.76,85.77,54200.0,49.8317,49.8491,49.791,49.7968,54200.0
2014-11-20 10:35:00,85.77,85.92,85.77,85.9,103400.0,49.7968,49.8839,49.7968,49.8723,103400.0
2014-11-20 10:40:00,85.9,85.93,85.78,85.79,101400.0,49.8723,49.8897,49.8026,49.8084,101400.0
2014-11-20 10:45:00,85.8,85.82,85.75,85.8,128400.0,49.8142,49.8259,49.7852,49.8142,128400.0
2014-11-20 10:50:00,85.8,85.81,85.75,85.8,38200.0,49.8142,49.8201,49.7852,49.8142,38200.0
2014-11-20 10:55:00,85.79,85.8,85.77,85.79,46300.0,49.8084,49.8142,49.7968,49.8084,46300.0
2014-11-20 11:00:00,85.79,85.8,85.7,85.71,67100.0,49.8084,49.8142,49.7562,49.762,67100.0
2014-11-20 11:05:00,85.72,85.76,85.69,85.76,48400.0,49.7678,49.791,49.7504,49.791,48400.0
2014-11-20 11:10:00,85.76,85.81,85.75,85.76,45500.0,49.791,49.8201,49.7852,49.791,45500.0
2014-11-20 11:15:00,85.76,85.79,85.74,85.77,61000.0,49.791,49.8084,49.7794,49.7968,61000.0
2014-11-20 11:20:00,85.77,85.83,85.66,85.77,154300.0,49.7968,49.8317,49.733,49.7968,154300.0
2014-11-20 11:25:00,85.78,85.78,85.69,85.75,61600.0,49.8026,49.8026,49.7504,49.7852,61600.0
2014-11-20 11:30:00,85.75,85.77,85.66,85.68,57200.0,49.7852,49.7968,49.733,49.7446,57200.0
2014-11-20 11:35:00,85.68,85.71,85.63,85.66,63300.0,49.7446,49.762,49.7155,49.733,63300.0
2014-11-20 11:40:00,85.67,85.68,85.65,85.67,33700.0,49.7388,49.7446,49.7272,49.7388,33700.0
2014-11-20 11:45:00,85.67,85.71,85.66,85.7,38300.0,49.7388,49.762,49.733,49.7562,38300.0
2014-11-20 11:50:00,85.7,85.71,85.68,85.7,71300.0,49.7562,49.762,49.7446,49.7562,71300.0
2014-11-20 11:55:00,85.71,85.71,85.69,85.69,46800.0,49.762,49.762,49.7504,49.7504,46800.0
2014-11-20 12:00:00,85.7,85.7,85.58,85.68,114000.0,49.7562,49.7562,49.6865,49.7446,114000.0
2014-11-20 12:05:00,85.68,85.73,85.67,85.69,47300.0,49.7446,49.7736,49.7388,49.7504,47300.0
2014-11-20 12:10:00,85.69,85.77,85.68,85.77,23300.0,49.7504,49.7968,49.7446,49.7968,23300.0
2014-11-20 12:15:00,85.77,85.78,85.7,85.72,83400.0,49.7968,49.8026,49.7562,49.7678,83400.0
2014-11-20 12:20:00,85.72,85.74,85.7,85.7,59500.0,49.7678,49.7794,49.7562,49.7562,59500.0
2014-11-20 12:25:00,85.71,85.72,85.62,85.66,78600.0,49.762,49.7678,49.7097,49.733,78600.0
2014-11-20 12:30:00,85.67,85.69,85.63,85.64,19400.0,49.7388,49.7504,49.7155,49.7214,19400.0
2014-11-20 12:35:00,85.65,85.7,85.64,85.7,32100.0,49.7272,49.7562,49.7214,49.7562,32100.0
2014-11-20 12:40:00,85.69,85.73,85.66,85.7,42100.0,49.7504,49.7736,49.733,49.7562,42100.0
2014-11-20 12:45:00,85.7,85.71,85.68,85.68,27600.0,49.7562,49.762,49.7446,49.7446,27600.0
2014-11-20 12:50:00,85.68,85.68,85.62,85.64,45500.0,49.7446,49.7446,49.7097,49.7214,45500.0
2014-11-20 12:55:00,85.64,85.64,85.57,85.58,52600.0,49.7214,49.7214,49.6807,49.6865,52600.0
2014-11-20 13:00:00,85.58,85.63,85.57,85.61,51000.0,49.6865,49.7155,49.6807,49.7039,51000.0
2014-11-20 13:05:00,85.61,85.63,85.58,85.63,36600.0,49.7039,49.7155,49.6865,49.7155,36600.0
2014-11-20 13:10:00,85.63,85.68,85.62,85.68,25300.0,49.7155,49.7446,49.7097,49.7446,25300.0
2014-11-20 13:15:00,85.68,85.74,85.67,85.74,53600.0,49.7446,49.7794,49.7388,49.7794,53600.0
2014-11-20 13:20:00,85.73,85.75,85.68,85.72,74900.0,49.7736,49.7852,49.7446,49.7678,74900.0
2014-11-20 13:25:00,85.72,85.73,85.6,85.63,103400.0,49.7678,49.7736,49.6981,49.7155,103400.0
2014-11-20 13:30:00,85.64,85.76,85.64,85.76,41800.0,49.7214,49.791,49.7214,49.791,41800.0
2014-11-20 13:35:00,85.76,85.8,85.76,85.78,16900.0,49.791,49.8142,49.791,49.8026,16900.0
2014-11-20 13:40:00,85.78,85.8,85.77,85.8,15500.0,49.8026,49.8142,49.7968,49.8142,15500.0
2014-11-20 13:45:00,85.8,85.8,85.79,85.8,14000.0,49.8142,49.8142,49.8084,49.8142,14000.0
2014-11-20 13:50:00,85.8,85.8,85.72,85.72,81900.0,49.8142,49.8142,49.7678,49.7678,81900.0
2014-11-20 13:55:00,85.72,85.74,85.7,85.74,17000.0,49.7678,49.7794,49.7562,49.7794,17000.0
2014-11-20 14:00:00,85.73,85.74,85.7,85.71,28200.0,49.7736,49.7794,49.7562,49.762,28200.0
2014-11-20 14:05:00,85.71,85.74,85.7,85.73,21600.0,49.762,49.7794,49.7562,49.7736,21600.0
2014-11-20 14:10:00,85.73,85.76,85.71,85.75,27900.0,49.7736,49.791,49.762,49.7852,27900.0
2014-11-20 14:15:00,85.75,85.76,85.71,85.75,62200.0,49.7852,49.791,49.762,49.7852,62200.0
2014-11-20 14:20:00,85.73,85.76,85.71,85.75,46500.0,49.7736,49.791,49.762,49.7852,46500.0
2014-11-20 14:25:00,85.75,85.8,85.73,85.76,59200.0,49.7852,49.8142,49.7736,49.791,59200.0
2014-11-20 14:30:00,85.76,85.81,85.74,85.76,71100.0,49.791,49.8201,49.7794,49.791,71100.0
2014-11-20 14:35:00,85.76,85.77,85.74,85.77,43900.0,49.791,49.7968,49.7794,49.7968,43900.0
2014-11-20 14:40:00,85.77,85.77,85.69,85.73,66600.0,49.7968,49.7968,49.7504,49.7736,66600.0
2014-11-20 14:45:00,85.73,85.78,85.68,85.76,94000.0,49.7736,49.8026,49.7446,49.791,94000.0
2014-11-20 14:50:00,85.76,85.8,85.71,85.74,87100.0,49.791,49.8142,49.762,49.7794,87100.0
2014-11-20 14:55:00,85.75,85.79,85.7,85.7,67300.0,49.7852,49.8084,49.7562,49.7562,67300.0
2014-11-20 15:00:00,85.7,85.7,85.66,85.69,39300.0,49.7562,49.7562,49.733,49.7504,39300.0
2014-11-20 15:05:00,85.7,85.71,85.61,85.64,70900.0,49.7562,49.762,49.7039,49.7214,70900.0
2014-11-20 15:10:00,85.64,85.73,85.63,85.68,62500.0,49.7214,49.7736,49.7155,49.7446,62500.0
2014-11-20 15:15:00,85.69,85.7,85.64,85.66,69200.0,49.7504,49.7562,49.7214,49.733,69200.0
2014-11-20 15:20:00,85.66,85.68,85.64,85.66,48900.0,49.733,49.7446,49.7214,49.733,48900.0
2014-11-20 15:25:00,85.65,85.7,85.64,85.66,117100.0,49.7272,49.7562,49.7214,49.733,117100.0
2014-11-20 15:30:00,85.66,85.7,85.65,85.67,94200.0,49.733,49.7562,49.7272,49.7388,94200.0
2014-11-20 15:35:00,85.67,85.78,85.65,85.75,153800.0,49.7388,49.8026,49.7272,49.7852,153800.0
2014-11-20 15:40:00,85.75,85.82,85.72,85.8,107800.0,49.7852,49.8259,49.7678,49.8142,107800.0
2014-11-20 15:45:00,85.8,85.82,85.75,85.77,149100.0,49.8142,49.8259,49.7852,49.7968,149100.0
2014-11-20 15:50:00,85.77,85.82,85.76,85.79,198700.0,49.7968,49.8259,49.791,49.8084,198700.0
2014-11-20 15:55:00,85.79,85.84,85.75,85.8,302000.0,49.8084,49.8375,49.7852,49.8142,302000.0
2014-11-21 09:30:00,86.15,86.52,86.1,86.51,660500.0,50.0175,50.2323,49.9884,50.2265,660500.0
2014-11-21 09:35:00,86.51,86.66,86.48,86.49,147000.0,50.2265,50.3136,50.209,50.2149,147000.0
2014-11-21 09:40:00,86.5,86.57,86.44,86.55,82000.0,50.2207,50.2613,50.1858,50.2497,82000.0
2014-11-21 09:45:00,86.56,86.8,86.53,86.78,77400.0,50.2555,50.3948,50.2381,50.3832,77400.0
2014-11-21 09:50:00,86.78,86.79,86.7,86.72,91100.0,50.3832,50.389,50.3368,50.3484,91100.0
2014-11-21 09:55:00,86.72,86.73,86.65,86.67,67700.0,50.3484,50.3542,50.3077,50.3194,67700.0
2014-11-21 10:00:00,86.67,86.68,86.58,86.6,130000.0,50.3194,50.3252,50.2671,50.2787,130000.0
2014-11-21 10:05:00,86.6,86.6,86.37,86.41,116100.0,50.2787,50.2787,50.1452,50.1684,116100.0
2014-11-21 10:10:00,86.4,86.63,86.4,86.63,108400.0,50.1626,50.2961,50.1626,50.2961,108400.0
2014-11-21 10:15:00,86.62,86.67,86.59,86.66,89900.0,50.2903,50.3194,50.2729,50.3136,89900.0
2014-11-21 10:20:00,86.67,86.8,86.66,86.79,74000.0,50.3194,50.3948,50.3136,50.389,74000.0
2014-11-21 10:25:00,86.79,86.8,86.75,86.76,44800.0,50.389,50.3948,50.3658,50.3716,44800.0
2014-11-21 10:30:00,86.76,86.82,86.75,86.77,63700.0,50.3716,50.4064,50.3658,50.3774,63700.0
2014-11-21 10:35:00,86.78,86.82,86.77,86.81,45400.0,50.3832,50.4064,50.3774,50.4006,45400.0
2014-11-21 10:40:00,86.8,86.84,86.79,86.83,32400.0,50.3948,50.4181,50.389,50.4123,32400.0
2014-11-21 10:45:00,86.84,86.88,86.83,86.88,43300.0,50.4181,50.4413,50.4123,50.4413,43300.0
2014-11-21 10:50:00,86.87,86.95,86.85,86.95,42300.0,50.4355,50.4819,50.4239,50.4819,42300.0
2014-11-21 10:55:00,86.95,86.98,86.89,86.97,50900.0,50.4819,50.4993,50.4471,50.4935,50900.0
2014-11-21 11:00:00,86.97,86.98,86.88,86.95,48400.0,50.4935,50.4993,50.4413,50.4819,48400.0
2014-11-21 11:05:00,86.95,86.96,86.89,86.91,44100.0,50.4819,50.4877,50.4471,50.4587,44100.0
2014-11-21 11:10:00,86.9,86.94,86.87,86.88,50100.0,50.4529,50.4761,50.4355,50.4413,50100.0
2014-11-21 11:15:00,86.9,86.92,86.87,86.92,35700.0,50.4529,50.4645,50.4355,50.4645,35700.0
2014-11-21 11:20:00,86.91,86.92,86.79,86.8,37000.0,50.4587,50.4645,50.389,50.3948,37000.0
2014-11-21 11:25:00,86.8,86.85,86.77,86.82,41900.0,50.3948,50.4239,50.3774,50.4064,41900.0
2014-11-21 11:30:00,86.83,86.84,86.77,86.8,33600.0,50.4123,50.4181,50.3774,50.3948,33600.0
2014-11-21 11:35:00,86.79,86.81,86.74,86.79,43100.0,50.389,50.4006,50.36,50.389,43100.0
2014-11-21 11:40:00,86.79,86.89,86.79,86.88,36200.0,50.389,50.4471,50.389,50.4413,36200.0
2014-11-21 11:45:00,86.88,86.92,86.86,86.91,35900.0,50.4413,50.4645,50.4297,50.4587,35900.0
2014-11-21 11:50:00,86.92,86.98,86.91,86.97,34000.0,50.4645,50.4993,50.4587,50.4935,34000.0
2014-11-21 11:55:00,86.97,86.98,86.92,86.92,35800.0,50.4935,50.4993,50.4645,50.4645,35800.0
2014-11-21 12:00:00,86.92,86.98,86.89,86.9,28200.0,50.4645,50.4993,50.4471,50.4529,28200.0
2014-11-21 12:05:00,86.89,86.89,86.84,86.86,31000.0,50.4471,50.4471,50.4181,50.4297,31000.0
2014-11-21 12:10:00,86.85,86.86,86.79,86.82,23000.0,50.4239,50.4297,50.389,50.4064,23000.0
2014-11-21 12:15:00,86.82,86.82,86.69,86.7,24500.0,50.4064,50.4064,50.331,50.3368,24500.0
2014-11-21 12:20:00,86.69,86.7,86.63,86.64,28200.0,50.331,50.3368,50.2961,50.3019,28200.0
2014-11-21 12:25:00,86.65,86.65,86.61,86.64,29100.0,50.3077,50.3077,50.2845,50.3019,29100.0
2014-11-21 12:30:00,86.65,86.73,86.65,86.7,30100.0,50.3077,50.3542,50.3077,50.3368,30100.0
2014-11-21 12:35:00,86.71,86.75,86.64,86.64,36200.0,50.3426,50.3658,50.3019,50.3019,36200.0
2014-11-21 12:40:00,86.65,86.66,86.61,86.63,17500.0,50.3077,50.3136,50.2845,50.2961,17500.0
2014-11-21 12:45:00,86.62,86.67,86.6,86.65,64200.0,50.2903,50.3194,50.2787,50.3077,64200.0
2014-11-21 12:50:00,86.65,86.67,86.62,86.62,24600.0,50.3077,50.3194,50.2903,50.2903,24600.0
2014-11-21 12:55:00,86.63,86.63,86.54,86.54,34800.0,50.2961,50.2961,50.2439,50.2439,34800.0
2014-11-21 13:00:00,86.54,86.55,86.51,86.54,27600.0,50.2439,50.2497,50.2265,50.2439,27600.0
2014-11-21 13:05:00,86.54,86.56,86.52,86.52,32800.0,50.2439,50.2555,50.2323,50.2323,32800.0
2014-11-21 13:10:00,86.53,86.58,86.53,86.55,19000.0,50.2381,50.2671,50.2381,50.2497,19000.0
2014-11-21 13:15:00,86.54,86.56,86.53,86.54,27700.0,50.2439,50.2555,50.2381,50.2439,27700.0
2014-11-21 13:20:00,86.53,86.6,86.52,86.59,22800.0,50.2381,50.2787,50.2323,50.2729,22800.0
2014-11-21 13:25:00,86.6,86.61,86.56,86.61,25300.0,50.2787,50.2845,50.2555,50.2845,25300.0
2014-11-21 13:30:00,86.61,86.67,86.58,86.67,19900.0,50.2845,50.3194,50.2671,50.3194,19900.0
2014-11-21 13:35:00,86.67,86.74,86.66,86.7,31300.0,50.3194,50.36,50.3136,50.3368,31300.0
2014-11-21 13:40:00,86.7,86.71,86.64,86.66,126200.0,50.3368,50.3426,50.3019,50.3136,126200.0
2014-11-21 13:45:00,86.67,86.72,86.64,86.7,136500.0,50.3194,50.3484,50.3019,50.3368,136500.0
2014-11-21 13:50:00,86.69,86.71,86.69,86.7,29700.0,50.331,50.3426,50.331,50.3368,29700.0
2014-11-21 13:55:00,86.7,86.71,86.66,86.67,69900.0,50.3368,50.3426,50.3136,50.3194,69900.0
2014-11-21 14:00:00,86.67,86.7,86.66,86.7,47200.0,50.3194,50.3368,50.3136,50.3368,47200.0
2014-11-21 14:05:00,86.7,86.7,86.68,86.69,65700.0,50.3368,50.3368,50.3252,50.331,65700.0
2014-11-21 14:10:00,86.68,86.69,86.67,86.67,52300.0,50.3252,50.331,50.3194,50.3194,52300.0
2014-11-21 14:15:00,86.68,86.69,86.67,86.68,28200.0,50.3252,50.331,50.3194,50.3252,28200.0
2014-11-21 14:20:00,86.69,86.7,86.66,86.67,27400.0,50.331,50.3368,50.3136,50.3194,27400.0
2014-11-21 14:25:00,86.66,86.67,86.56,86.63,73500.0,50.3136,50.3194,50.2555,50.2961,73500.0
2014-11-21 14:30:00,86.63,86.7,86.55,86.68,88600.0,50.2961,50.3368,50.2497,50.3252,88600.0
2014-11-21 14:35:00,86.67,86.69,86.59,86.69,101600.0,50.3194,50.331,50.2729,50.331,101600.0
2014-11-21 14:40:00,86.7,86.72,86.65,86.7,191500.0,50.3368,50.3484,50.3077,50.3368,191500.0
2014-11-21 14:45:00,86.7,86.73,86.68,86.7,72400.0,50.3368,50.3542,50.3252,50.3368,72400.0
2014-11-21 14:50:00,86.7,86.75,86.7,86.74,31900.0,50.3368,50.3658,50.3368,50.36,31900.0
2014-11-21 14:55:00,86.75,86.8,86.69,86.8,199200.0,50.3658,50.3948,50.331,50.3948,199200.0
2014-11-21 15:00:00,86.8,86.9,86.79,86.87,48900.0,50.3948,50.4529,50.389,50.4355,48900.0
2014-11-21 15:05:00,86.87,86.9,86.82,86.85,125700.0,50.4355,50.4529,50.4064,50.4239,125700.0
2014-11-21 15:10:00,86.85,86.94,86.84,86.92,125100.0,50.4239,50.4761,50.4181,50.4645,125100.0
2014-11-21 15:15:00,86.92,86.97,86.92,86.96,31700.0,50.4645,50.4935,50.4645,50.4877,31700.0
2014-11-21 15:20:00,86.97,86.97,86.88,86.89,77200.0,50.4935,50.4935,50.4413,50.4471,77200.0
2014-11-21 15:25:00,86.89,86.94,86.89,86.92,57700.0,50.4471,50.4761,50.4471,50.4645,57700.0
2014-11-21 15:30:00,86.92,87.0,86.89,86.99,101400.0,50.4645,50.5109,50.4471,50.5051,101400.0
2014-11-21 15:35:00,86.99,87.01,86.96,86.96,76000.0,50.5051,50.5168,50.4877,50.4877,76000.0
2014-11-21 15:40:00,86.95,86.97,86.93,86.95,134000.0,50.4819,50.4935,50.4703,50.4819,134000.0
2014-11-21 15:45:00,86.95,87.04,86.95,87.02,112000.0,50.4819,50.5342,50.4819,50.5226,112000.0
2014-11-21 15:50:00,87.02,87.03,86.98,87.0,133200.0,50.5226,50.5284,50.4993,50.5109,133200.0
2014-11-21 15:55:00,87.01,87.01,86.94,86.99,204400.0,50.5168,50.5168,50.4761,50.5051,204400.0
2014-11-24 09:30:00,87.3,87.6,87.26,87.36,103400.0,50.6851,50.8593,50.6619,50.72,103400.0
2014-11-24 09:35:00,87.37,87.61,87.31,87.33,36900.0,50.7258,50.8651,50.6909,50.7025,36900.0
2014-11-24 09:40:00,87.33,87.36,87.16,87.29,33800.0,50.7025,50.72,50.6038,50.6793,33800.0
2014-11-24 09:45:00,87.31,87.35,87.24,87.29,32900.0,50.6909,50.7142,50.6503,50.6793,32900.0
2014-11-24 09:50:00,87.28,87.3,87.16,87.19,23200.0,50.6735,50.6851,50.6038,50.6213,23200.0
2014-11-24 09:55:00,87.2,87.22,87.05,87.14,30100.0,50.6271,50.6387,50.54,50.5922,30100.0
2014-11-24 10:00:00,87.16,87.19,87.06,87.19,50600.0,50.6038,50.6213,50.5458,50.6213,50600.0
2014-11-24 10:05:00,87.17,87.17,87.06,87.15,52900.0,50.6096,50.6096,50.5458,50.598,52900.0
2014-11-24 10:10:00,87.15,87.32,87.12,87.21,116200.0,50.598,50.6967,50.5806,50.6329,116200.0
2014-11-24 10:15:00,87.2,87.28,87.15,87.28,35300.0,50.6271,50.6735,50.598,50.6735,35300.0
2014-11-24 10:20:00,87.28,87.31,87.19,87.19,34000.0,50.6735,50.6909,50.6213,50.6213,34000.0
2014-11-24 10:25:00,87.2,87.31,87.19,87.29,35000.0,50.6271,50.6909,50.6213,50.6793,35000.0
2014-11-24 10:30:00,87.28,87.28,87.23,87.24,35800.0,50.6735,50.6735,50.6445,50.6503,35800.0
2014-11-24 10:35:00,87.24,87.31,87.24,87.28,37200.0,50.6503,50.6909,50.6503,50.6735,37200.0
2014-11-24 10:40:00,87.28,87.37,87.21,87.3,59800.0,50.6735,50.7258,50.6329,50.6851,59800.0
2014-11-24 10:45:00,87.3,87.31,87.16,87.19,50400.0,50.6851,50.6909,50.6038,50.6213,50400.0
2014-11-24 10:50:00,87.19,87.2,87.16,87.2,18700.0,50.6213,50.6271,50.6038,50.6271,18700.0
2014-11-24 10:55:00,87.2,87.2,87.15,87.17,24300.0,50.6271,50.6271,50.598,50.6096,24300.0
2014-11-24 11:00:00,87.18,87.19,87.09,87.1,20900.0,50.6155,50.6213,50.5632,50.569,20900.0
2014-11-24 11:05:00,87.11,87.14,87.06,87.08,33300.0,50.5748,50.5922,50.5458,50.5574,33300.0
2014-11-24 11:10:00,87.08,87.14,87.03,87.03,45900.0,50.5574,50.5922,50.5284,50.5284,45900.0
2014-11-24 11:15:00,87.04,87.05,86.93,86.93,19500.0,50.5342,50.54,50.4703,50.4703,19500.0
2014-11-24 11:20:00,86.93,86.98,86.87,86.89,20700.0,50.4703,50.4993,50.4355,50.4471,20700.0
2014-11-24 11:25:00,86.88,86.91,86.79,86.89,30200.0,50.4413,50.4587,50.389,50.4471,30200.0
2014-11-24 11:30:00,86.89,86.92,86.82,86.84,22400.0,50.4471,50.4645,50.4064,50.4181,22400.0
2014-11-24 11:35:00,86.81,86.9,86.8,86.9,22600.0,50.4006,50.4529,50.3948,50.4529,22600.0
2014-11-24 11:40:00,86.91,86.92,86.87,86.89,28900.0,50.4587,50.4645,50.4355,50.4471,28900.0
2014-11-24 11:45:00,86.88,86.89,86.82,86.85,15800.0,50.4413,50.4471,50.4064,50.4239,15800.0
2014-11-24 11:50:00,86.85,86.88,86.84,86.85,18700.0,50.4239,50.4413,50.4181,50.4239,18700.0
2014-11-24 11:55:00,86.85,86.86,86.8,86.83,25200.0,50.4239,50.4297,50.3948,50.4123,25200.0
2014-11-24 12:00:00,86.82,86.83,86.73,86.81,34500.0,50.4064,50.4123,50.3542,50.4006,34500.0
2014-11-24 12:05:00,86.81,86.84,86.78,86.78,30700.0,50.4006,50.4181,50.3832,50.3832,30700.0
2014-11-24 12:10:00,86.78,86.79,86.74,86.76,24400.0,50.3832,50.389,50.36,50.3716,24400.0
2014-11-24 12:15:00,86.76,86.8,86.75,86.8,12300.0,50.3716,50.3948,50.3658,50.3948,12300.0
2014-11-24 12:20:00,86.79,86.81,86.76,86.76,43800.0,50.389,50.4006,50.3716,50.3716,43800.0
2014-11-24 12:25:00,86.77,86.81,86.76,86.8,26300.0,50.3774,50.4006,50.3716,50.3948,26300.0
2014-11-24 12:30:00,86.81,86.82,86.78,86.8,28100.0,50.4006,50.4064,50.3832,50.3948,28100.0
2014-11-24 12:35:00,86.8,86.82,86.78,86.82,30400.0,50.3948,50.4064,50.3832,50.4064,30400.0
2014-11-24 12:40:00,86.82,86.86,86.81,86.85,32200.0,50.4064,50.4297,50.4006,50.4239,32200.0
2014-11-24 12:45:00,86.85,86.88,86.84,86.86,28800.0,50.4239,50.4413,50.4181,50.4297,28800.0
2014-11-24 12:50:00,86.86,86.87,86.85,86.87,23400.0,50.4297,50.4355,50.4239,50.4355,23400.0
2014-11-24 12:55:00,86.87,86.9,86.86,86.9,18500.0,50.4355,50.4529,50.4297,50.4529,18500.0
2014-11-24 13:00:00,86.89,86.92,86.88,86.91,29400.0,50.4471,50.4645,50.4413,50.4587,29400.0
2014-11-24 13:05:00,86.92,86.96,86.91,86.96,27500.0,50.4645,50.4877,50.4587,50.4877,27500.0
2014-11-24 13:10:00,86.96,86.97,86.95,86.97,22800.0,50.4877,50.4935,50.4819,50.4935,22800.0
2014-11-24 13:15:00,86.97,86.98,86.92,86.92,17500.0,50.4935,50.4993,50.4645,50.4645,17500.0
2014-11-24 13:20:00,86.92,86.97,86.89,86.89,30600.0,50.4645,50.4935,50.4471,50.4471,30600.0
2014-11-24 13:25:00,86.89,86.96,86.88,86.96,15700.0,50.4471,50.4877,50.4413,50.4877,15700.0
2014-11-24 13:30:00,86.97,86.97,86.93,86.93,31300.0,50.4935,50.4935,50.4703,50.4703,31300.0
2014-11-24 13:35:00,86.92,86.92,86.89,86.89,21600.0,50.4645,50.4645,50.4471,50.4471,21600.0
2014-11-24 13:40:00,86.89,86.92,86.87,86.87,19300.0,50.4471,50.4645,50.4355,50.4355,19300.0
2014-11-24 13:45:00,86.87,86.91,86.84,86.9,20900.0,50.4355,50.4587,50.4181,50.4529,20900.0
2014-11-24 13:50:00,86.91,86.93,86.86,86.87,32700.0,50.4587,50.4703,50.4297,50.4355,32700.0
2014-11-24 13:55:00,86.88,86.94,86.88,86.89,27400.0,50.4413,50.4761,50.4413,50.4471,27400.0
2014-11-24 14:00:00,86.88,86.92,86.84,86.86,47500.0,50.4413,50.4645,50.4181,50.4297,47500.0
2014-11-24 14:05:00,86.87,86.89,86.82,86.83,37200.0,50.4355,50.4471,50.4064,50.4123,37200.0
2014-11-24 14:10:00,86.83,86.9,86.82,86.84,43400.0,50.4123,50.4529,50.4064,50.4181,43400.0
2014-11-24 14:15:00,86.85,86.87,86.82,86.86,29100.0,50.4239,50.4355,50.4064,50.4297,29100.0
2014-11-24 14:20:00,86.85,86.87,86.85,86.85,31700.0,50.4239,50.4355,50.4239,50.4239,31700.0
2014-11-24 14:25:00,86.86,86.87,86.75,86.79,57800.0,50.4297,50.4355,50.3658,50.389,57800.0
2014-11-24 14:30:00,86.8,86.85,86.77,86.8,40600.0,50.3948,50.4239,50.3774,50.3948,40600.0
2014-11-24 14:35:00,86.8,86.8,86.76,86.79,26600.0,50.3948,50.3948,50.3716,50.389,26600.0
2014-11-24 14:40:00,86.8,86.83,86.74,86.77,39500.0,50.3948,50.4123,50.36,50.3774,39500.0
2014-11-24 14:45:00,86.78,86.79,86.68,86.71,49200.0,50.3832,50.389,50.3252,50.3426,49200.0
2014-11-24 14:50:00,86.7,86.71,86.61,86.66,41500.0,50.3368,50.3426,50.2845,50.3136,41500.0
2014-11-24 14:55:00,86.65,86.66,86.58,86.6,35000.0,50.3077,50.3136,50.2671,50.2787,35000.0
2014-11-24 15:00:00,86.59,86.62,86.53,86.54,44400.0,50.2729,50.2903,50.2381,50.2439,44400.0
2014-11-24 15:05:00,86.54,86.61,86.5,86.61,53500.0,50.2439,50.2845,50.2207,50.2845,53500.0
2014-11-24 15:10:00,86.62,86.62,86.5,86.52,63500.0,50.2903,50.2903,50.2207,50.2323,63500.0
2014-11-24 15:15:00,86.53,86.59,86.5,86.53,39000.0,50.2381,50.2729,50.2207,50.2381,39000.0
2014-11-24 15:20:00,86.54,86.58,86.5,86.58,41800.0,50.2439,50.2671,50.2207,50.2671,41800.0
2014-11-24 15:25:00,86.57,86.68,86.57,86.67,84100.0,50.2613,50.3252,50.2613,50.3194,84100.0
2014-11-24 15:30:00,86.67,86.67,86.52,86.53,70900.0,50.3194,50.3194,50.2323,50.2381,70900.0
2014-11-24 15:35:00,86.53,86.63,86.52,86.54,71200.0,50.2381,50.2961,50.2323,50.2439,71200.0
2014-11-24 15:40:00,86.54,86.61,86.53,86.55,76600.0,50.2439,50.2845,50.2381,50.2497,76600.0
2014-11-24 15:45:00,86.54,86.58,86.53,86.57,49100.0,50.2439,50.2671,50.2381,50.2613,49100.0
2014-11-24 15:50:00,86.58,86.58,86.5,86.52,131700.0,50.2671,50.2671,50.2207,50.2323,131700.0
2014-11-24 15:55:00,86.52,86.55,86.47,86.51,215200.0,50.2323,50.2497,50.2032,50.2265,215200.0
2014-11-25 09:30:00,86.49,86.6,86.45,86.49,121000.0,50.2149,50.2787,50.1916,50.2149,121000.0
2014-11-25 09:35:00,86.49,86.57,86.36,86.4,30300.0,50.2149,50.2613,50.1394,50.1626,30300.0
2014-11-25 09:40:00,86.4,86.5,86.39,86.5,25200.0,50.1626,50.2207,50.1568,50.2207,25200.0
2014-11-25 09:45:00,86.49,86.6,86.47,86.48,31000.0,50.2149,50.2787,50.2032,50.209,31000.0
2014-11-25 09:50:00,86.48,86.57,86.39,86.52,49800.0,50.209,50.2613,50.1568,50.2323,49800.0
2014-11-25 09:55:00,86.52,86.58,86.44,86.58,36800.0,50.2323,50.2671,50.1858,50.2671,36800.0
2014-11-25 10:00:00,86.56,86.56,86.37,86.45,34500.0,50.2555,50.2555,50.1452,50.1916,34500.0
2014-11-25 10:05:00,86.43,86.47,86.37,86.45,19200.0,50.18,50.2032,50.1452,50.1916,19200.0
2014-11-25 10:10:00,86.45,86.45,86.3,86.31,33100.0,50.1916,50.1916,50.1045,50.1103,33100.0
2014-11-25 10:15:00,86.31,86.36,86.21,86.21,52000.0,50.1103,50.1394,50.0523,50.0523,52000.0
2014-11-25 10:20:00,86.21,86.29,86.16,86.27,41100.0,50.0523,50.0987,50.0233,50.0871,41100.0
2014-11-25 10:25:00,86.27,86.41,86.24,86.39,30500.0,50.0871,50.1684,50.0697,50.1568,30500.0
2014-11-25 10:30:00,86.39,86.39,86.31,86.37,25100.0,50.1568,50.1568,50.1103,50.1452,25100.0
2014-11-25 10:35:00,86.38,86.4,86.3,86.36,54600.0,50.151,50.1626,50.1045,50.1394,54600.0
2014-11-25 10:40:00,86.36,86.46,86.32,86.37,51300.0,50.1394,50.1974,50.1162,50.1452,51300.0
2014-11-25 10:45:00,86.37,86.42,86.3,86.39,45600.0,50.1452,50.1742,50.1045,50.1568,45600.0
2014-11-25 10:50:00,86.39,86.5,86.37,86.5,34700.0,50.1568,50.2207,50.1452,50.2207,34700.0
2014-11-25 10:55:00,86.49,86.49,86.41,86.43,47200.0,50.2149,50.2149,50.1684,50.18,47200.0
2014-11-25 11:00:00,86.43,86.6,86.41,86.6,153300.0,50.18,50.2787,50.1684,50.2787,153300.0
2014-11-25 11:05:00,86.61,86.62,86.56,86.61,64100.0,50.2845,50.2903,50.2555,50.2845,64100.0
2014-11-25 11:10:00,86.61,86.66,86.57,86.62,88900.0,50.2845,50.3136,50.2613,50.2903,88900.0
2014-11-25 11:15:00,86.62,86.69,86.6,86.68,30400.0,50.2903,50.331,50.2787,50.3252,30400.0
2014-11-25 11:20:00,86.67,86.71,86.58,86.6,43700.0,50.3194,50.3426,50.2671,50.2787,43700.0
2014-11-25 11:25:00,86.6,86.71,86.55,86.62,44700.0,50.2787,50.3426,50.2497,50.2903,44700.0
2014-11-25 11:30:00,86.62,86.64,86.58,86.63,38800.0,50.2903,50.3019,50.2671,50.2961,38800.0
2014-11-25 11:35:00,86.62,86.66,86.59,86.65,30000.0,50.2903,50.3136,50.2729,50.3077,30000.0
2014-11-25 11:40:00,86.64,86.7,86.63,86.64,56000.0,50.3019,50.3368,50.2961,50.3019,56000.0
2014-11-25 11:45:00,86.65,86.7,86.64,86.65,64000.0,50.3077,50.3368,50.3019,50.3077,64000.0
2014-11-25 11:50:00,86.66,86.66,86.63,86.63,24000.0,50.3136,50.3136,50.2961,50.2961,24000.0
2014-11-25 11:55:00,86.63,86.66,86.62,86.62,20100.0,50.2961,50.3136,50.2903,50.2903,20100.0
2014-11-25 12:00:00,86.63,86.66,86.61,86.63,20300.0,50.2961,50.3136,50.2845,50.2961,20300.0
2014-11-25 12:05:00,86.63,86.65,86.57,86.57,28600.0,50.2961,50.3077,50.2613,50.2613,28600.0
2014-11-25 12:10:00,86.58,86.61,86.57,86.59,23500.0,50.2671,50.2845,50.2613,50.2729,23500.0
2014-11-25 12:15:00,86.58,86.58,86.47,86.48,17300.0,50.2671,50.2671,50.2032,50.209,17300.0
2014-11-25 12:20:00,86.48,86.53,86.48,86.53,16300.0,50.209,50.2381,50.209,50.2381,16300.0
2014-11-25 12:25:00,86.53,86.54,86.52,86.53,8900.0,50.2381,50.2439,50.2323,50.2381,8900.0
2014-11-25 12:30:00,86.53,86.54,86.49,86.52,22800.0,50.2381,50.2439,50.2149,50.2323,22800.0
2014-11-25 12:35:00,86.52,86.55,86.48,86.5,18100.0,50.2323,50.2497,50.209,50.2207,18100.0
2014-11-25 12:40:00,86.5,86.52,86.47,86.5,59200.0,50.2207,50.2323,50.2032,50.2207,59200.0
2014-11-25 12:45:00,86.5,86.57,86.5,86.55,24100.0,50.2207,50.2613,50.2207,50.2497,24100.0
2014-11-25 12:50:00,86.55,86.67,86.55,86.67,39200.0,50.2497,50.3194,50.2497,50.3194,39200.0
2014-11-25 12:55:00,86.67,86.73,86.63,86.66,35400.0,50.3194,50.3542,50.2961,50.3136,35400.0
2014-11-25 13:00:00,86.67,86.67,86.5,86.5,48700.0,50.3194,50.3194,50.2207,50.2207,48700.0
2014-11-25 13:05:00,86.5,86.51,86.41,86.42,40400.0,50.2207,50.2265,50.1684,50.1742,40400.0
2014-11-25 13:10:00,86.42,86.48,86.4,86.42,38300.0,50.1742,50.209,50.1626,50.1742,38300.0
2014-11-25 13:15:00,86.42,86.42,86.33,86.42,28300.0,50.1742,50.1742,50.122,50.1742,28300.0
2014-11-25 13:20:00,86.42,86.46,86.4,86.41,28700.0,50.1742,50.1974,50.1626,50.1684,28700.0
2014-11-25 13:25:00,86.43,86.47,86.42,86.42,15700.0,50.18,50.2032,50.1742,50.1742,15700.0
2014-11-25 13:30:00,86.42,86.46,86.41,86.42,18100.0,50.1742,50.1974,50.1684,50.1742,18100.0
2014-11-25 13:35:00,86.43,86.52,86.41,86.49,48600.0,50.18,50.2323,50.1684,50.2149,48600.0
2014-11-25 13:40:00,86.49,86.59,86.48,86.54,19100.0,50.2149,50.2729,50.209,50.2439,19100.0
2014-11-25 13:45:00,86.54,86.59,86.5,86.59,24400.0,50.2439,50.2729,50.2207,50.2729,24400.0
2014-11-25 13:50:00,86.59,86.62,86.58,86.62,15800.0,50.2729,50.2903,50.2671,50.2903,15800.0
2014-11-25 13:55:00,86.62,86.63,86.53,86.53,35600.0,50.2903,50.2961,50.2381,50.2381,35600.0
2014-11-25 14:00:00,86.53,86.57,86.5,86.54,77800.0,50.2381,50.2613,50.2207,50.2439,77800.0
2014-11-25 14:05:00,86.54,86.6,86.46,86.48,32400.0,50.2439,50.2787,50.1974,50.209,32400.0
2014-11-25 14:10:00,86.48,86.51,86.45,86.48,12200.0,50.209,50.2265,50.1916,50.209,12200.0
2014-11-25 14:15:00,86.48,86.48,86.38,86.39,22300.0,50.209,50.209,50.151,50.1568,22300.0
2014-11-25 14:20:00,86.39,86.42,86.35,86.37,22100.0,50.1568,50.1742,50.1336,50.1452,22100.0
2014-11-25 14:25:00,86.37,86.42,86.31,86.42,43900.0,50.1452,50.1742,50.1103,50.1742,43900.0
2014-11-25 14:30:00,86.42,86.47,86.36,86.42,34600.0,50.1742,50.2032,50.1394,50.1742,34600.0
2014-11-25 14:35:00,86.42,86.49,86.42,86.49,13100.0,50.1742,50.2149,50.1742,50.2149,13100.0
2014-11-25 14:40:00,86.48,86.5,86.38,86.4,35600.0,50.209,50.2207,50.151,50.1626,35600.0
2014-11-25 14:45:00,86.39,86.42,86.37,86.42,24600.0,50.1568,50.1742,50.1452,50.1742,24600.0
2014-11-25 14:50:00,86.42,86.42,86.35,86.37,67900.0,50.1742,50.1742,50.1336,50.1452,67900.0
2014-11-25 14:55:00,86.36,86.38,86.3,86.34,51700.0,50.1394,50.151,50.1045,50.1278,51700.0
2014-11-25 15:00:00,86.34,86.43,86.33,86.42,43700.0,50.1278,50.18,50.122,50.1742,43700.0
2014-11-25 15:05:00,86.43,86.43,86.37,86.41,62900.0,50.18,50.18,50.1452,50.1684,62900.0
2014-11-25 15:10:00,86.42,86.5,86.41,86.47,36600.0,50.1742,50.2207,50.1684,50.2032,36600.0
2014-11-25 15:15:00,86.48,86.53,86.47,86.52,28000.0,50.209,50.2381,50.2032,50.2323,28000.0
2014-11-25 15:20:00,86.52,86.55,86.48,86.5,39200.0,50.2323,50.2497,50.209,50.2207,39200.0
2014-11-25 15:25:00,86.51,86.57,86.5,86.54,47200.0,50.2265,50.2613,50.2207,50.2439,47200.0
2014-11-25 15:30:00,86.54,86.54,86.46,86.46,46400.0,50.2439,50.2439,50.1974,50.1974,46400.0
2014-11-25 15:35:00,86.47,86.5,86.46,86.48,52200.0,50.2032,50.2207,50.1974,50.209,52200.0
2014-11-25 15:40:00,86.47,86.5,86.46,86.48,41400.0,50.2032,50.2207,50.1974,50.209,41400.0
2014-11-25 15:45:00,86.47,86.48,86.38,86.39,103200.0,50.2032,50.209,50.151,50.1568,103200.0
2014-11-25 15:50:00,86.4,86.42,86.34,86.34,123100.0,50.1626,50.1742,50.1278,50.1278,123100.0
2014-11-25 15:55:00,86.36,86.37,86.28,86.33,292600.0,50.1394,50.1452,50.0929,50.122,292600.0
2014-11-26 09:30:00,86.66,86.91,86.44,86.76,89000.0,50.3136,50.4587,50.1858,50.3716,89000.0
2014-11-26 09:35:00,86.72,86.87,86.65,86.83,28400.0,50.3484,50.4355,50.3077,50.4123,28400.0
2014-11-26 09:40:00,86.83,86.86,86.62,86.62,21800.0,50.4123,50.4297,50.2903,50.2903,21800.0
2014-11-26 09:45:00,86.63,86.73,86.63,86.67,11800.0,50.2961,50.3542,50.2961,50.3194,11800.0
2014-11-26 09:50:00,86.67,86.67,86.49,86.5,18700.0,50.3194,50.3194,50.2149,50.2207,18700.0
2014-11-26 09:55:00,86.53,86.68,86.52,86.6,19300.0,50.2381,50.3252,50.2323,50.2787,19300.0
2014-11-26 10:00:00,86.59,86.71,86.55,86.55,36900.0,50.2729,50.3426,50.2497,50.2497,36900.0
2014-11-26 10:05:00,86.52,86.58,86.51,86.52,14200.0,50.2323,50.2671,50.2265,50.2323,14200.0
2014-11-26 10:10:00,86.54,86.56,86.49,86.54,16900.0,50.2439,50.2555,50.2149,50.2439,16900.0
2014-11-26 10:15:00,86.54,86.54,86.43,86.46,27600.0,50.2439,50.2439,50.18,50.1974,27600.0
2014-11-26 10:20:00,86.45,86.5,86.44,86.45,14400.0,50.1916,50.2207,50.1858,50.1916,14400.0
2014-11-26 10:25:00,86.45,86.55,86.41,86.51,22600.0,50.1916,50.2497,50.1684,50.2265,22600.0
2014-11-26 10:30:00,86.51,86.59,86.5,86.58,29200.0,50.2265,50.2729,50.2207,50.2671,29200.0
2014-11-26 10:35:00,86.58,86.6,86.52,86.52,26700.0,50.2671,50.2787,50.2323,50.2323,26700.0
2014-11-26 10:40:00,86.52,86.63,86.51,86.62,18600.0,50.2323,50.2961,50.2265,50.2903,18600.0
2014-11-26 10:45:00,86.61,86.62,86.58,86.6,15200.0,50.2845,50.2903,50.2671,50.2787,15200.0
2014-11-26 10:50:00,86.6,86.65,86.58,86.65,22500.0,50.2787,50.3077,50.2671,50.3077,22500.0
2014-11-26 10:55:00,86.65,86.68,86.62,86.68,20900.0,50.3077,50.3252,50.2903,50.3252,20900.0
2014-11-26 11:00:00,86.68,86.74,86.67,86.71,35400.0,50.3252,50.36,50.3194,50.3426,35400.0
2014-11-26 11:05:00,86.7,86.7,86.53,86.54,35700.0,50.3368,50.3368,50.2381,50.2439,35700.0
2014-11-26 11:10:00,86.53,86.54,86.49,86.5,32300.0,50.2381,50.2439,50.2149,50.2207,32300.0
2014-11-26 11:15:00,86.5,86.52,86.48,86.48,20500.0,50.2207,50.2323,50.209,50.209,20500.0
2014-11-26 11:20:00,86.48,86.49,86.45,86.46,26300.0,50.209,50.2149,50.1916,50.1974,26300.0
2014-11-26 11:25:00,86.46,86.54,86.46,86.52,22900.0,50.1974,50.2439,50.1974,50.2323,22900.0
2014-11-26 11:30:00,86.51,86.52,86.46,86.47,24500.0,50.2265,50.2323,50.1974,50.2032,24500.0
2014-11-26 11:35:00,86.47,86.49,86.45,86.45,19000.0,50.2032,50.2149,50.1916,50.1916,19000.0
2014-11-26 11:40:00,86.45,86.54,86.45,86.49,26600.0,50.1916,50.2439,50.1916,50.2149,26600.0
2014-11-26 11:45:00,86.48,86.5,86.47,86.47,13400.0,50.209,50.2207,50.2032,50.2032,13400.0
2014-11-26 11:50:00,86.47,86.5,86.46,86.47,18300.0,50.2032,50.2207,50.1974,50.2032,18300.0
2014-11-26 11:55:00,86.47,86.48,86.45,86.45,11900.0,50.2032,50.209,50.1916,50.1916,11900.0
2014-11-26 12:00:00,86.45,86.54,86.42,86.53,23400.0,50.1916,50.2439,50.1742,50.2381,23400.0
2014-11-26 12:05:00,86.54,86.72,86.53,86.72,43900.0,50.2439,50.3484,50.2381,50.3484,43900.0
2014-11-26 12:10:00,86.72,86.72,86.62,86.65,38800.0,50.3484,50.3484,50.2903,50.3077,38800.0
2014-11-26 12:15:00,86.65,86.67,86.61,86.67,11900.0,50.3077,50.3194,50.2845,50.3194,11900.0
2014-11-26 12:20:00,86.68,86.68,86.62,86.65,17900.0,50.3252,50.3252,50.2903,50.3077,17900.0
2014-11-26 12:25:00,86.65,86.67,86.63,86.66,19100.0,50.3077,50.3194,50.2961,50.3136,19100.0
2014-11-26 12:30:00,86.66,86.69,86.62,86.68,53500.0,50.3136,50.331,50.2903,50.3252,53500.0
2014-11-26 12:35:00,86.68,86.7,86.67,86.68,22900.0,50.3252,50.3368,50.3194,50.3252,22900.0
2014-11-26 12:40:00,86.68,86.68,86.62,86.64,24100.0,50.3252,50.3252,50.2903,50.3019,24100.0
2014-11-26 12:45:00,86.63,86.63,86.56,86.57,11300.0,50.2961,50.2961,50.2555,50.2613,11300.0
2014-11-26 12:50:00,86.56,86.57,86.52,86.52,23200.0,50.2555,50.2613,50.2323,50.2323,23200.0
2014-11-26 12:55:00,86.52,86.55,86.52,86.55,18400.0,50.2323,50.2497,50.2323,50.2497,18400.0
2014-11-26 13:00:00,86.55,86.6,86.55,86.6,20300.0,50.2497,50.2787,50.2497,50.2787,20300.0
2014-11-26 13:05:00,86.61,86.63,86.59,86.6,22500.0,50.2845,50.2961,50.2729,50.2787,22500.0
2014-11-26 13:10:00,86.6,86.64,86.58,86.58,17100.0,50.2787,50.3019,50.2671,50.2671,17100.0
2014-11-26 13:15:00,86.59,86.64,86.59,86.6,29100.0,50.2729,50.3019,50.2729,50.2787,29100.0
2014-11-26 13:20:00,86.6,86.62,86.58,86.6,29800.0,50.2787,50.2903,50.2671,50.2787,29800.0
2014-11-26 13:25:00,86.59,86.66,86.59,86.61,29000.0,50.2729,50.3136,50.2729,50.2845,29000.0
2014-11-26 13:30:00,86.62,86.65,86.58,86.6,24400.0,50.2903,50.3077,50.2671,50.2787,24400.0
2014-11-26 13:35:00,86.6,86.62,86.57,86.58,32500.0,50.2787,50.2903,50.2613,50.2671,32500.0
2014-11-26 13:40:00,86.58,86.63,86.58,86.6,16600.0,50.2671,50.2961,50.2671,50.2787,16600.0
2014-11-26 13:45:00,86.6,86.63,86.58,86.58,45500.0,50.2787,50.2961,50.2671,50.2671,45500.0
2014-11-26 13:50:00,86.58,86.6,86.56,86.59,18500.0,50.2671,50.2787,50.2555,50.2729,18500.0
2014-11-26 13:55:00,86.59,86.6,86.58,86.59,24600.0,50.2729,50.2787,50.2671,50.2729,24600.0
2014-11-26 14:00:00,86.59,86.6,86.58,86.59,30300.0,50.2729,50.2787,50.2671,50.2729,30300.0
2014-11-26 14:05:00,86.59,86.6,86.55,86.56,14200.0,50.2729,50.2787,50.2497,50.2555,14200.0
2014-11-26 14:10:00,86.57,86.58,86.52,86.53,18200.0,50.2613,50.2671,50.2323,50.2381,18200.0
2014-11-26 14:15:00,86.53,86.57,86.53,86.55,12000.0,50.2381,50.2613,50.2381,50.2497,12000.0
2014-11-26 14:20:00,86.55,86.57,86.55,86.56,19700.0,50.2497,50.2613,50.2497,50.2555,19700.0
2014-11-26 14:25:00,86.56,86.59,86.56,86.56,16400.0,50.2555,50.2729,50.2555,50.2555,16400.0
2014-11-26 14:30:00,86.56,86.57,86.55,86.55,11300.0,50.2555,50.2613,50.2497,50.2497,11300.0
2014-11-26 14:35:00,86.55,86.56,86.51,86.51,14200.0,50.2497,50.2555,50.2265,50.2265,14200.0
2014-11-26 14:40:00,86.51,86.54,86.5,86.5,13200.0,50.2265,50.2439,50.2207,50.2207,13200.0
2014-11-26 14:45:00,86.51,86.51,86.48,86.5,16600.0,50.2265,50.2265,50.209,50.2207,16600.0
2014-11-26 14:50:00,86.5,86.54,86.49,86.51,23000.0,50.2207,50.2439,50.2149,50.2265,23000.0
2014-11-26 14:55:00,86.5,86.51,86.47,86.47,15700.0,50.2207,50.2265,50.2032,50.2032,15700.0
2014-11-26 15:00:00,86.48,86.51,86.47,86.51,8600.0,50.209,50.2265,50.2032,50.2265,8600.0
2014-11-26 15:05:00,86.51,86.51,86.48,86.51,15800.0,50.2265,50.2265,50.209,50.2265,15800.0
2014-11-26 15:10:00,86.51,86.54,86.5,86.51,15100.0,50.2265,50.2439,50.2207,50.2265,15100.0
2014-11-26 15:15:00,86.51,86.52,86.5,86.52,14500.0,50.2265,50.2323,50.2207,50.2323,14500.0
2014-11-26 15:20:00,86.51,86.52,86.5,86.52,16200.0,50.2265,50.2323,50.2207,50.2323,16200.0
2014-11-26 15:25:00,86.51,86.53,86.48,86.49,32400.0,50.2265,50.2381,50.209,50.2149,32400.0
2014-11-26 15:30:00,86.49,86.52,86.48,86.48,28400.0,50.2149,50.2323,50.209,50.209,28400.0
2014-11-26 15:35:00,86.48,86.52,86.48,86.5,38900.0,50.209,50.2323,50.209,50.2207,38900.0
2014-11-26 15:40:00,86.5,86.54,86.45,86.5,65900.0,50.2207,50.2439,50.1916,50.2207,65900.0
2014-11-26 15:45:00,86.51,86.54,86.5,86.52,43800.0,50.2265,50.2439,50.2207,50.2323,43800.0
2014-11-26 15:50:00,86.52,86.6,86.52,86.6,57200.0,50.2323,50.2787,50.2323,50.2787,57200.0
2014-11-26 15:55:00,86.59,86.63,86.59,86.6,133100.0,50.2729,50.2961,50.2729,50.2787,133100.0
2014-11-28 09:30:00,87.2,87.57,87.01,87.01,264200.0,50.6271,50.8419,50.5168,50.5168,264200.0
2014-11-28 09:35:00,87.02,87.09,86.88,86.89,80200.0,50.5226,50.5632,50.4413,50.4471,80200.0
2014-11-28 09:40:00,86.89,87.03,86.86,86.93,69800.0,50.4471,50.5284,50.4297,50.4703,69800.0
2014-11-28 09:45:00,86.92,87.04,86.87,87.02,67000.0,50.4645,50.5342,50.4355,50.5226,67000.0
2014-11-28 09:50:00,87.02,87.12,86.95,87.11,50100.0,50.5226,50.5806,50.4819,50.5748,50100.0
2014-11-28 09:55:00,87.11,87.17,87.08,87.17,35800.0,50.5748,50.6096,50.5574,50.6096,35800.0
2014-11-28 10:00:00,87.16,87.22,87.08,87.18,67400.0,50.6038,50.6387,50.5574,50.6155,67400.0
2014-11-28 10:05:00,87.17,87.2,87.11,87.16,59500.0,50.6096,50.6271,50.5748,50.6038,59500.0
2014-11-28 10:10:00,87.16,87.18,87.13,87.14,65900.0,50.6038,50.6155,50.5864,50.5922,65900.0
2014-11-28 10:15:00,87.13,87.13,86.95,86.97,94000.0,50.5864,50.5864,50.4819,50.4935,94000.0
2014-11-28 10:20:00,86.98,87.06,86.97,87.0,83200.0,50.4993,50.5458,50.4935,50.5109,83200.0
2014-11-28 10:25:00,87.0,87.05,86.95,87.03,69600.0,50.5109,50.54,50.4819,50.5284,69600.0
2014-11-28 10:30:00,87.03,87.04,86.98,87.0,58400.0,50.5284,50.5342,50.4993,50.5109,58400.0
2014-11-28 10:35:00,87.0,87.04,86.96,86.98,65600.0,50.5109,50.5342,50.4877,50.4993,65600.0
2014-11-28 10:40:00,86.98,87.03,86.95,86.96,35700.0,50.4993,50.5284,50.4819,50.4877,35700.0
2014-11-28 10:45:00,86.97,87.03,86.96,86.99,51500.0,50.4935,50.5284,50.4877,50.5051,51500.0
2014-11-28 10:50:00,86.99,87.01,86.98,87.01,32500.0,50.5051,50.5168,50.4993,50.5168,32500.0
2014-11-28 10:55:00,87.01,87.02,86.96,87.01,54900.0,50.5168,50.5226,50.4877,50.5168,54900.0
2014-11-28 11:00:00,87.01,87.02,86.99,87.0,44500.0,50.5168,50.5226,50.5051,50.5109,44500.0
2014-11-28 11:05:00,86.99,87.03,86.98,87.0,48800.0,50.5051,50.5284,50.4993,50.5109,48800.0
2014-11-28 11:10:00,87.0,87.02,86.98,87.0,34800.0,50.5109,50.5226,50.4993,50.5109,34800.0
2014-11-28 11:15:00,87.0,87.02,86.98,86.99,78200.0,50.5109,50.5226,50.4993,50.5051,78200.0
2014-11-28 11:20:00,86.99,87.0,86.93,86.95,44700.0,50.5051,50.5109,50.4703,50.4819,44700.0
2014-11-28 11:25:00,86.95,87.03,86.95,87.01,55400.0,50.4819,50.5284,50.4819,50.5168,55400.0
2014-11-28 11:30:00,87.01,87.02,86.97,87.02,33200.0,50.5168,50.5226,50.4935,50.5226,33200.0
2014-11-28 11:35:00,87.02,87.03,86.97,87.01,59600.0,50.5226,50.5284,50.4935,50.5168,59600.0
2014-11-28 11:40:00,87.02,87.03,86.98,87.01,51300.0,50.5226,50.5284,50.4993,50.5168,51300.0
2014-11-28 11:45:00,87.02,87.03,86.97,86.99,32000.0,50.5226,50.5284,50.4935,50.5051,32000.0
2014-11-28 11:50:00,87.0,87.01,86.99,87.01,17900.0,50.5109,50.5168,50.5051,50.5168,17900.0
2014-11-28 11:55:00,87.01,87.02,86.99,87.0,36300.0,50.5168,50.5226,50.5051,50.5109,36300.0
2014-11-28 12:00:00,87.0,87.01,86.95,86.98,41000.0,50.5109,50.5168,50.4819,50.4993,41000.0
2014-11-28 12:05:00,86.98,87.0,86.96,87.0,21100.0,50.4993,50.5109,50.4877,50.5109,21100.0
2014-11-28 12:10:00,87.0,87.02,86.99,87.0,28300.0,50.5109,50.5226,50.5051,50.5109,28300.0
2014-11-28 12:15:00,87.0,87.01,86.97,86.98,18800.0,50.5109,50.5168,50.4935,50.4993,18800.0
2014-11-28 12:20:00,86.98,86.99,86.96,86.96,23100.0,50.4993,50.5051,50.4877,50.4877,23100.0
2014-11-28 12:25:00,86.97,87.02,86.96,86.98,33700.0,50.4935,50.5226,50.4877,50.4993,33700.0
2014-11-28 12:30:00,86.97,87.01,86.97,86.99,25800.0,50.4935,50.5168,50.4935,50.5051,25800.0
2014-11-28 12:35:00,87.0,87.01,86.93,86.93,49500.0,50.5109,50.5168,50.4703,50.4703,49500.0
2014-11-28 12:40:00,86.93,86.93,86.84,86.88,44800.0,50.4703,50.4703,50.4181,50.4413,44800.0
2014-11-28 12:45:00,86.87,86.88,86.83,86.84,48800.0,50.4355,50.4413,50.4123,50.4181,48800.0
2014-11-28 12:50:00,86.83,86.85,86.77,86.83,59300.0,50.4123,50.4239,50.3774,50.4123,59300.0
2014-11-28 12:55:00,86.84,86.97,86.83,86.95,160600.0,50.4181,50.4935,50.4123,50.4819,160600.0
2014-12-01 09:30:00,86.37,87.03,85.7,86.79,131800.0,50.1452,50.5284,49.7562,50.389,131800.0
2014-12-01 09:35:00,86.79,86.98,86.68,86.84,63900.0,50.389,50.4993,50.3252,50.4181,63900.0
2014-12-01 09:40:00,86.83,86.84,86.5,86.5,51600.0,50.4123,50.4181,50.2207,50.2207,51600.0
2014-12-01 09:45:00,86.52,86.68,86.5,86.65,46700.0,50.2323,50.3252,50.2207,50.3077,46700.0
2014-12-01 09:50:00,86.65,86.93,86.65,86.77,85000.0,50.3077,50.4703,50.3077,50.3774,85000.0
2014-12-01 09:55:00,86.77,86.83,86.68,86.68,26500.0,50.3774,50.4123,50.3252,50.3252,26500.0
2014-12-01 10:00:00,86.69,86.9,86.64,86.68,63100.0,50.331,50.4529,50.3019,50.3252,63100.0
2014-12-01 10:05:00,86.67,86.73,86.55,86.58,43000.0,50.3194,50.3542,50.2497,50.2671,43000.0
2014-12-01 10:10:00,86.59,86.73,86.57,86.7,37800.0,50.2729,50.3542,50.2613,50.3368,37800.0
2014-12-01 10:15:00,86.7,86.8,86.67,86.72,26400.0,50.3368,50.3948,50.3194,50.3484,26400.0
2014-12-01 10:20:00,86.73,86.9,86.73,86.8,32900.0,50.3542,50.4529,50.3542,50.3948,32900.0
2014-12-01 10:25:00,86.78,86.82,86.71,86.72,31100.0,50.3832,50.4064,50.3426,50.3484,31100.0
2014-12-01 10:30:00,86.73,86.76,86.63,86.66,44100.0,50.3542,50.3716,50.2961,50.3136,44100.0
2014-12-01 10:35:00,86.67,86.68,86.57,86.59,32600.0,50.3194,50.3252,50.2613,50.2729,32600.0
2014-12-01 10:40:00,86.6,86.6,86.5,86.56,27200.0,50.2787,50.2787,50.2207,50.2555,27200.0
2014-12-01 10:45:00,86.56,86.66,86.55,86.59,24100.0,50.2555,50.3136,50.2497,50.2729,24100.0
2014-12-01 10:50:00,86.6,86.69,86.54,86.6,42200.0,50.2787,50.331,50.2439,50.2787,42200.0
2014-12-01 10:55:00,86.61,86.69,86.61,86.63,30100.0,50.2845,50.331,50.2845,50.2961,30100.0
2014-12-01 11:00:00,86.64,86.77,86.64,86.73,34100.0,50.3019,50.3774,50.3019,50.3542,34100.0
2014-12-01 11:05:00,86.74,86.74,86.63,86.67,28900.0,50.36,50.36,50.2961,50.3194,28900.0
2014-12-01 11:10:00,86.67,86.7,86.61,86.7,23000.0,50.3194,50.3368,50.2845,50.3368,23000.0
2014-12-01 11:15:00,86.69,86.69,86.62,86.63,23400.0,50.331,50.331,50.2903,50.2961,23400.0
2014-12-01 11:20:00,86.64,86.73,86.64,86.72,23600.0,50.3019,50.3542,50.3019,50.3484,23600.0
2014-12-01 11:25:00,86.73,86.75,86.68,86.74,30400.0,50.3542,50.3658,50.3252,50.36,30400.0
2014-12-01 11:30:00,86.74,86.77,86.71,86.73,25100.0,50.36,50.3774,50.3426,50.3542,25100.0
2014-12-01 11:35:00,86.71,86.73,86.66,86.71,24500.0,50.3426,50.3542,50.3136,50.3426,24500.0
2014-12-01 11:40:00,86.71,86.79,86.69,86.71,24200.0,50.3426,50.389,50.331,50.3426,24200.0
2014-12-01 11:45:00,86.74,86.75,86.68,86.73,18200.0,50.36,50.3658,50.3252,50.3542,18200.0
2014-12-01 11:50:00,86.72,86.73,86.66,86.68,10600.0,50.3484,50.3542,50.3136,50.3252,10600.0
2014-12-01 11:55:00,86.69,86.69,86.57,86.64,24600.0,50.331,50.331,50.2613,50.3019,24600.0
2014-12-01 12:00:00,86.65,86.68,86.58,86.62,17800.0,50.3077,50.3252,50.2671,50.2903,17800.0
2014-12-01 12:05:00,86.63,86.66,86.62,86.63,12900.0,50.2961,50.3136,50.2903,50.2961,12900.0
2014-12-01 12:10:00,86.63,86.68,86.6,86.68,62100.0,50.2961,50.3252,50.2787,50.3252,62100.0
2014-12-01 12:15:00,86.68,86.74,86.63,86.63,36300.0,50.3252,50.36,50.2961,50.2961,36300.0
2014-12-01 12:20:00,86.64,86.68,86.63,86.67,15900.0,50.3019,50.3252,50.2961,50.3194,15900.0
2014-12-01 12:25:00,86.66,86.68,86.62,86.62,25600.0,50.3136,50.3252,50.2903,50.2903,25600.0
2014-12-01 12:30:00,86.63,86.68,86.63,86.65,20800.0,50.2961,50.3252,50.2961,50.3077,20800.0
2014-12-01 12:35:00,86.65,86.66,86.59,86.59,15700.0,50.3077,50.3136,50.2729,50.2729,15700.0
2014-12-01 12:40:00,86.59,86.63,86.58,86.6,13400.0,50.2729,50.2961,50.2671,50.2787,13400.0
2014-12-01 12:45:00,86.6,86.64,86.57,86.58,22700.0,50.2787,50.3019,50.2613,50.2671,22700.0
2014-12-01 12:50:00,86.59,86.65,86.59,86.64,16200.0,50.2729,50.3077,50.2729,50.3019,16200.0
2014-12-01 12:55:00,86.64,86.78,86.64,86.71,28900.0,50.3019,50.3832,50.3019,50.3426,28900.0
2014-12-01 13:00:00,86.71,86.81,86.7,86.77,23500.0,50.3426,50.4006,50.3368,50.3774,23500.0
2014-12-01 13:05:00,86.77,86.78,86.7,86.74,19200.0,50.3774,50.3832,50.3368,50.36,19200.0
2014-12-01 13:10:00,86.74,86.77,86.71,86.71,26200.0,50.36,50.3774,50.3426,50.3426,26200.0
2014-12-01 13:15:00,86.71,86.75,86.69,86.71,18300.0,50.3426,50.3658,50.331,50.3426,18300.0
2014-12-01 13:20:00,86.71,86.71,86.66,86.7,18200.0,50.3426,50.3426,50.3136,50.3368,18200.0
2014-12-01 13:25:00,86.7,86.7,86.67,86.67,15900.0,50.3368,50.3368,50.3194,50.3194,15900.0
2014-12-01 13:30:00,86.68,86.76,86.67,86.76,30200.0,50.3252,50.3716,50.3194,50.3716,30200.0
2014-12-01 13:35:00,86.76,86.8,86.73,86.75,27700.0,50.3716,50.3948,50.3542,50.3658,27700.0
2014-12-01 13:40:00,86.75,86.79,86.72,86.73,35300.0,50.3658,50.389,50.3484,50.3542,35300.0
2014-12-01 13:45:00,86.74,86.77,86.72,86.72,28300.0,50.36,50.3774,50.3484,50.3484,28300.0
2014-12-01 13:50:00,86.72,86.75,86.67,86.68,27500.0,50.3484,50.3658,50.3194,50.3252,27500.0
2014-12-01 13:55:00,86.68,86.73,86.67,86.73,24200.0,50.3252,50.3542,50.3194,50.3542,24200.0
2014-12-01 14:00:00,86.73,86.76,86.68,86.7,31500.0,50.3542,50.3716,50.3252,50.3368,31500.0
2014-12-01 14:05:00,86.69,86.7,86.61,86.66,24100.0,50.331,50.3368,50.2845,50.3136,24100.0
2014-12-01 14:10:00,86.68,86.72,86.63,86.65,26400.0,50.3252,50.3484,50.2961,50.3077,26400.0
2014-12-01 14:15:00,86.65,86.66,86.62,86.64,14600.0,50.3077,50.3136,50.2903,50.3019,14600.0
2014-12-01 14:20:00,86.64,86.69,86.57,86.57,27800.0,50.3019,50.331,50.2613,50.2613,27800.0
2014-12-01 14:25:00,86.57,86.67,86.57,86.58,22300.0,50.2613,50.3194,50.2613,50.2671,22300.0
2014-12-01 14:30:00,86.58,86.63,86.53,86.63,24200.0,50.2671,50.2961,50.2381,50.2961,24200.0
2014-12-01 14:35:00,86.64,86.67,86.57,86.66,27800.0,50.3019,50.3194,50.2613,50.3136,27800.0
2014-12-01 14:40:00,86.64,86.64,86.56,86.63,35600.0,50.3019,50.3019,50.2555,50.2961,35600.0
2014-12-01 14:45:00,86.62,86.62,86.55,86.61,19400.0,50.2903,50.2903,50.2497,50.2845,19400.0
2014-12-01 14:50:00,86.62,86.65,86.58,86.64,20500.0,50.2903,50.3077,50.2671,50.3019,20500.0
2014-12-01 14:55:00,86.64,86.68,86.57,86.62,36200.0,50.3019,50.3252,50.2613,50.2903,36200.0
2014-12-01 15:00:00,86.61,86.68,86.58,86.62,39300.0,50.2845,50.3252,50.2671,50.2903,39300.0
2014-12-01 15:05:00,86.62,86.65,86.58,86.62,28500.0,50.2903,50.3077,50.2671,50.2903,28500.0
2014-12-01 15:10:00,86.62,86.67,86.6,86.62,35600.0,50.2903,50.3194,50.2787,50.2903,35600.0
2014-12-01 15:15:00,86.61,86.71,86.61,86.64,45700.0,50.2845,50.3426,50.2845,50.3019,45700.0
2014-12-01 15:20:00,86.64,86.7,86.62,86.69,63400.0,50.3019,50.3368,50.2903,50.331,63400.0
2014-12-01 15:25:00,86.68,86.69,86.62,86.62,56100.0,50.3252,50.331,50.2903,50.2903,56100.0
2014-12-01 15:30:00,86.62,86.69,86.58,86.66,46200.0,50.2903,50.331,50.2671,50.3136,46200.0
2014-12-01 15:35:00,86.66,86.67,86.56,86.57,48800.0,50.3136,50.3194,50.2555,50.2613,48800.0
2014-12-01 15:40:00,86.58,86.6,86.55,86.57,39800.0,50.2671,50.2787,50.2497,50.2613,39800.0
2014-12-01 15:45:00,86.56,86.56,86.47,86.5,99000.0,50.2555,50.2555,50.2032,50.2207,99000.0
2014-12-01 15:50:00,86.5,86.57,86.49,86.5,95500.0,50.2207,50.2613,50.2149,50.2207,95500.0
2014-12-01 15:55:00,86.5,86.56,86.47,86.51,241300.0,50.2207,50.2555,50.2032,50.2265,241300.0
2014-12-02 09:30:00,86.58,86.87,86.52,86.87,139900.0,50.2671,50.4355,50.2323,50.4355,139900.0
2014-12-02 09:35:00,86.86,86.99,86.71,86.74,64600.0,50.4297,50.5051,50.3426,50.36,64600.0
2014-12-02 09:40:00,86.74,86.75,86.54,86.69,73200.0,50.36,50.3658,50.2439,50.331,73200.0
2014-12-02 09:45:00,86.69,86.83,86.67,86.81,79100.0,50.331,50.4123,50.3194,50.4006,79100.0
2014-12-02 09:50:00,86.81,86.97,86.77,86.96,44200.0,50.4006,50.4935,50.3774,50.4877,44200.0
2014-12-02 09:55:00,86.97,86.97,86.86,86.96,49200.0,50.4935,50.4935,50.4297,50.4877,49200.0
2014-12-02 10:00:00,86.95,87.06,86.9,87.01,77900.0,50.4819,50.5458,50.4529,50.5168,77900.0
2014-12-02 10:05:00,87.01,87.03,86.92,86.96,59100.0,50.5168,50.5284,50.4645,50.4877,59100.0
2014-12-02 10:10:00,86.96,87.05,86.95,87.02,43300.0,50.4877,50.54,50.4819,50.5226,43300.0
2014-12-02 10:15:00,87.04,87.04,86.96,86.98,47700.0,50.5342,50.5342,50.4877,50.4993,47700.0
2014-12-02 10:20:00,86.99,87.04,86.93,86.94,34300.0,50.5051,50.5342,50.4703,50.4761,34300.0
2014-12-02 10:25:00,86.94,87.02,86.93,86.94,42000.0,50.4761,50.5226,50.4703,50.4761,42000.0
2014-12-02 10:30:00,86.95,87.0,86.94,86.98,26300.0,50.4819,50.5109,50.4761,50.4993,26300.0
2014-12-02 10:35:00,86.99,86.99,86.89,86.95,46700.0,50.5051,50.5051,50.4471,50.4819,46700.0
2014-12-02 10:40:00,86.95,87.0,86.94,86.96,44600.0,50.4819,50.5109,50.4761,50.4877,44600.0
2014-12-02 10:45:00,86.96,87.0,86.94,86.98,20900.0,50.4877,50.5109,50.4761,50.4993,20900.0
2014-12-02 10:50:00,86.98,87.0,86.94,86.96,23000.0,50.4993,50.5109,50.4761,50.4877,23000.0
2014-12-02 10:55:00,86.97,86.99,86.95,86.98,26100.0,50.4935,50.5051,50.4819,50.4993,26100.0
2014-12-02 11:00:00,86.99,87.07,86.98,87.04,42400.0,50.5051,50.5516,50.4993,50.5342,42400.0
2014-12-02 11:05:00,87.05,87.05,86.97,87.0,25500.0,50.54,50.54,50.4935,50.5109,25500.0
2014-12-02 11:10:00,87.0,87.11,87.0,87.08,24200.0,50.5109,50.5748,50.5109,50.5574,24200.0
2014-12-02 11:15:00,87.07,87.09,87.04,87.09,13600.0,50.5516,50.5632,50.5342,50.5632,13600.0
2014-12-02 11:20:00,87.1,87.12,87.04,87.06,17900.0,50.569,50.5806,50.5342,50.5458,17900.0
2014-12-02 11:25:00,87.06,87.06,86.95,86.95,19700.0,50.5458,50.5458,50.4819,50.4819,19700.0
2014-12-02 11:30:00,86.95,87.02,86.89,87.02,55800.0,50.4819,50.5226,50.4471,50.5226,55800.0
2014-12-02 11:35:00,87.02,87.06,86.96,87.02,33800.0,50.5226,50.5458,50.4877,50.5226,33800.0
2014-12-02 11:40:00,87.04,87.09,87.01,87.05,21700.0,50.5342,50.5632,50.5168,50.54,21700.0
2014-12-02 11:45:00,87.03,87.04,86.95,87.03,30400.0,50.5284,50.5342,50.4819,50.5284,30400.0
2014-12-02 11:50:00,87.02,87.04,86.93,86.93,23900.0,50.5226,50.5342,50.4703,50.4703,23900.0
2014-12-02 11:55:00,86.93,87.02,86.93,87.0,23100.0,50.4703,50.5226,50.4703,50.5109,23100.0
2014-12-02 12:00:00,86.99,87.03,86.95,87.0,34200.0,50.5051,50.5284,50.4819,50.5109,34200.0
2014-12-02 12:05:00,86.99,87.01,86.9,86.94,20400.0,50.5051,50.5168,50.4529,50.4761,20400.0
2014-12-02 12:10:00,86.95,86.98,86.85,86.87,24000.0,50.4819,50.4993,50.4239,50.4355,24000.0
2014-12-02 12:15:00,86.86,86.93,86.81,86.86,39100.0,50.4297,50.4703,50.4006,50.4297,39100.0
2014-12-02 12:20:00,86.87,86.93,86.86,86.89,32700.0,50.4355,50.4703,50.4297,50.4471,32700.0
2014-12-02 12:25:00,86.88,86.94,86.86,86.9,21300.0,50.4413,50.4761,50.4297,50.4529,21300.0
2014-12-02 12:30:00,86.9,86.96,86.87,86.9,23100.0,50.4529,50.4877,50.4355,50.4529,23100.0
2014-12-02 12:35:00,86.9,86.96,86.9,86.92,12900.0,50.4529,50.4877,50.4529,50.4645,12900.0
2014-12-02 12:40:00,86.92,86.97,86.9,86.94,14400.0,50.4645,50.4935,50.4529,50.4761,14400.0
2014-12-02 12:45:00,86.94,87.0,86.94,86.96,12400.0,50.4761,50.5109,50.4761,50.4877,12400.0
2014-12-02 12:50:00,86.97,87.01,86.94,86.98,29100.0,50.4935,50.5168,50.4761,50.4993,29100.0
2014-12-02 12:55:00,86.96,87.02,86.94,87.01,37300.0,50.4877,50.5226,50.4761,50.5168,37300.0
2014-12-02 13:00:00,87.0,87.1,86.99,87.09,24800.0,50.5109,50.569,50.5051,50.5632,24800.0
2014-12-02 13:05:00,87.09,87.11,87.04,87.1,29000.0,50.5632,50.5748,50.5342,50.569,29000.0
2014-12-02 13:10:00,87.11,87.12,87.06,87.1,19800.0,50.5748,50.5806,50.5458,50.569,19800.0
2014-12-02 13:15:00,87.09,87.13,87.09,87.11,12400.0,50.5632,50.5864,50.5632,50.5748,12400.0
2014-12-02 13:20:00,87.12,87.12,87.05,87.09,33500.0,50.5806,50.5806,50.54,50.5632,33500.0
2014-12-02 13:25:00,87.1,87.21,87.09,87.18,23200.0,50.569,50.6329,50.5632,50.6155,23200.0
2014-12-02 13:30:00,87.18,87.22,87.15,87.22,31100.0,50.6155,50.6387,50.598,50.6387,31100.0
2014-12-02 13:35:00,87.22,87.22,87.14,87.16,24700.0,50.6387,50.6387,50.5922,50.6038,24700.0
2014-12-02 13:40:00,87.16,87.21,87.14,87.2,21600.0,50.6038,50.6329,50.5922,50.6271,21600.0
2014-12-02 13:45:00,87.21,87.25,87.15,87.23,15800.0,50.6329,50.6561,50.598,50.6445,15800.0
2014-12-02 13:50:00,87.23,87.24,87.19,87.21,34200.0,50.6445,50.6503,50.6213,50.6329,34200.0
2014-12-02 13:55:00,87.21,87.23,87.13,87.16,33500.0,50.6329,50.6445,50.5864,50.6038,33500.0
2014-12-02 14:00:00,87.17,87.24,87.16,87.22,22100.0,50.6096,50.6503,50.6038,50.6387,22100.0
2014-12-02 14:05:00,87.22,87.22,87.15,87.18,27500.0,50.6387,50.6387,50.598,50.6155,27500.0
2014-12-02 14:10:00,87.18,87.19,87.09,87.1,28500.0,50.6155,50.6213,50.5632,50.569,28500.0
2014-12-02 14:15:00,87.1,87.15,87.09,87.15,14800.0,50.569,50.598,50.5632,50.598,14800.0
2014-12-02 14:20:00,87.15,87.21,87.15,87.21,19700.0,50.598,50.6329,50.598,50.6329,19700.0
2014-12-02 14:25:00,87.19,87.21,87.15,87.2,19600.0,50.6213,50.6329,50.598,50.6271,19600.0
2014-12-02 14:30:00,87.2,87.21,87.17,87.21,25300.0,50.6271,50.6329,50.6096,50.6329,25300.0
2014-12-02 14:35:00,87.21,87.29,87.2,87.29,59800.0,50.6329,50.6793,50.6271,50.6793,59800.0
2014-12-02 14:40:00,87.3,87.31,87.22,87.25,31400.0,50.6851,50.6909,50.6387,50.6561,31400.0
2014-12-02 14:45:00,87.26,87.34,87.26,87.32,24500.0,50.6619,50.7083,50.6619,50.6967,24500.0
2014-12-02 14:50:00,87.33,87.37,87.26,87.33,46900.0,50.7025,50.7258,50.6619,50.7025,46900.0
2014-12-02 14:55:00,87.32,87.38,87.31,87.33,33600.0,50.6967,50.7316,50.6909,50.7025,33600.0
2014-12-02 15:00:00,87.33,87.35,87.25,87.26,28000.0,50.7025,50.7142,50.6561,50.6619,28000.0
2014-12-02 15:05:00,87.26,87.27,87.2,87.24,41000.0,50.6619,50.6677,50.6271,50.6503,41000.0
2014-12-02 15:10:00,87.23,87.33,87.23,87.29,64900.0,50.6445,50.7025,50.6445,50.6793,64900.0
2014-12-02 15:15:00,87.28,87.32,87.26,87.3,34700.0,50.6735,50.6967,50.6619,50.6851,34700.0
2014-12-02 15:20:00,87.3,87.31,87.26,87.26,35500.0,50.6851,50.6909,50.6619,50.6619,35500.0
2014-12-02 15:25:00,87.27,87.3,87.23,87.3,59600.0,50.6677,50.6851,50.6445,50.6851,59600.0
2014-12-02 15:30:00,87.3,87.33,87.25,87.32,71700.0,50.6851,50.7025,50.6561,50.6967,71700.0
2014-12-02 15:35:00,87.33,87.35,87.3,87.31,66500.0,50.7025,50.7142,50.6851,50.6909,66500.0
2014-12-02 15:40:00,87.31,87.38,87.29,87.31,78800.0,50.6909,50.7316,50.6793,50.6909,78800.0
2014-12-02 15:45:00,87.31,87.37,87.25,87.28,119300.0,50.6909,50.7258,50.6561,50.6735,119300.0
2014-12-02 15:50:00,87.27,87.33,87.22,87.25,99500.0,50.6677,50.7025,50.6387,50.6561,99500.0
2014-12-02 15:55:00,87.25,87.43,87.25,87.38,321600.0,50.6561,50.7606,50.6561,50.7316,321600.0
2014-12-03 09:30:00,87.15,87.22,87.05,87.22,524200.0,50.598,50.6387,50.54,50.6387,524200.0
2014-12-03 09:35:00,87.22,87.32,87.03,87.05,47700.0,50.6387,50.6967,50.5284,50.54,47700.0
2014-12-03 09:40:00,87.05,87.08,86.8,86.82,33400.0,50.54,50.5574,50.3948,50.4064,33400.0
2014-12-03 09:45:00,86.83,86.9,86.8,86.88,45000.0,50.4123,50.4529,50.3948,50.4413,45000.0
2014-12-03 09:50:00,86.87,86.97,86.82,86.84,40300.0,50.4355,50.4935,50.4064,50.4181,40300.0
2014-12-03 09:55:00,86.85,86.91,86.79,86.79,64000.0,50.4239,50.4587,50.389,50.389,64000.0
2014-12-03 10:00:00,86.82,86.97,86.78,86.85,32800.0,50.4064,50.4935,50.3832,50.4239,32800.0
2014-12-03 10:05:00,86.83,86.94,86.77,86.87,60500.0,50.4123,50.4761,50.3774,50.4355,60500.0
2014-12-03 10:10:00,86.87,86.94,86.8,86.92,39400.0,50.4355,50.4761,50.3948,50.4645,39400.0
2014-12-03 10:15:00,86.92,87.0,86.85,86.95,103100.0,50.4645,50.5109,50.4239,50.4819,103100.0
2014-12-03 10:20:00,86.94,86.96,86.84,86.93,24300.0,50.4761,50.4877,50.4181,50.4703,24300.0
2014-12-03 10:25:00,86.93,86.95,86.89,86.9,28100.0,50.4703,50.4819,50.4471,50.4529,28100.0
2014-12-03 10:30:00,86.9,86.97,86.86,86.96,30900.0,50.4529,50.4935,50.4297,50.4877,30900.0
2014-12-03 10:35:00,86.96,87.01,86.9,86.99,22900.0,50.4877,50.5168,50.4529,50.5051,22900.0
2014-12-03 10:40:00,86.99,87.1,86.93,87.08,28200.0,50.5051,50.569,50.4703,50.5574,28200.0
2014-12-03 10:45:00,87.07,87.13,87.02,87.06,25800.0,50.5516,50.5864,50.5226,50.5458,25800.0
2014-12-03 10:50:00,87.05,87.12,87.02,87.05,17800.0,50.54,50.5806,50.5226,50.54,17800.0
2014-12-03 10:55:00,87.06,87.12,87.03,87.11,14600.0,50.5458,50.5806,50.5284,50.5748,14600.0
2014-12-03 11:00:00,87.11,87.18,87.08,87.15,26100.0,50.5748,50.6155,50.5574,50.598,26100.0
2014-12-03 11:05:00,87.14,87.15,87.04,87.12,21200.0,50.5922,50.598,50.5342,50.5806,21200.0
2014-12-03 11:10:00,87.11,87.2,87.09,87.11,23900.0,50.5748,50.6271,50.5632,50.5748,23900.0
2014-12-03 11:15:00,87.11,87.23,87.11,87.19,21300.0,50.5748,50.6445,50.5748,50.6213,21300.0
2014-12-03 11:20:00,87.21,87.3,87.18,87.3,44600.0,50.6329,50.6851,50.6155,50.6851,44600.0
2014-12-03 11:25:00,87.3,87.33,87.26,87.33,18700.0,50.6851,50.7025,50.6619,50.7025,18700.0
2014-12-03 11:30:00,87.32,87.33,87.24,87.3,38500.0,50.6967,50.7025,50.6503,50.6851,38500.0
2014-12-03 11:35:00,87.3,87.32,87.25,87.28,24300.0,50.6851,50.6967,50.6561,50.6735,24300.0
2014-12-03 11:40:00,87.27,87.34,87.24,87.34,51000.0,50.6677,50.7083,50.6503,50.7083,51000.0
2014-12-03 11:45:00,87.33,87.36,87.29,87.29,18100.0,50.7025,50.72,50.6793,50.6793,18100.0
2014-12-03 11:50:00,87.29,87.36,87.26,87.35,35900.0,50.6793,50.72,50.6619,50.7142,35900.0
2014-12-03 11:55:00,87.34,87.41,87.33,87.38,23600.0,50.7083,50.749,50.7025,50.7316,23600.0
2014-12-03 12:00:00,87.38,87.4,87.32,87.32,17500.0,50.7316,50.7432,50.6967,50.6967,17500.0
2014-12-03 12:05:00,87.32,87.35,87.29,87.31,23200.0,50.6967,50.7142,50.6793,50.6909,23200.0
2014-12-03 12:10:00,87.3,87.4,87.29,87.4,19600.0,50.6851,50.7432,50.6793,50.7432,19600.0
2014-12-03 12:15:00,87.41,87.44,87.36,87.43,30300.0,50.749,50.7664,50.72,50.7606,30300.0
2014-12-03 12:20:00,87.44,87.45,87.42,87.42,38500.0,50.7664,50.7722,50.7548,50.7548,38500.0
2014-12-03 12:25:00,87.42,87.43,87.36,87.39,53800.0,50.7548,50.7606,50.72,50.7374,53800.0
2014-12-03 12:30:00,87.4,87.42,87.37,87.38,43900.0,50.7432,50.7548,50.7258,50.7316,43900.0
2014-12-03 12:35:00,87.38,87.44,87.37,87.4,24200.0,50.7316,50.7664,50.7258,50.7432,24200.0
2014-12-03 12:40:00,87.4,87.46,87.39,87.45,15000.0,50.7432,50.778,50.7374,50.7722,15000.0
2014-12-03 12:45:00,87.44,87.45,87.42,87.43,16800.0,50.7664,50.7722,50.7548,50.7606,16800.0
2014-12-03 12:50:00,87.43,87.44,87.4,87.42,15900.0,50.7606,50.7664,50.7432,50.7548,15900.0
2014-12-03 12:55:00,87.42,87.44,87.41,87.44,18300.0,50.7548,50.7664,50.749,50.7664,18300.0
2014-12-03 13:00:00,87.44,87.46,87.43,87.46,34000.0,50.7664,50.778,50.7606,50.778,34000.0
2014-12-03 13:05:00,87.46,87.49,87.44,87.45,19700.0,50.778,50.7954,50.7664,50.7722,19700.0
2014-12-03 13:10:00,87.45,87.46,87.43,87.45,22800.0,50.7722,50.778,50.7606,50.7722,22800.0
2014-12-03 13:15:00,87.46,87.5,87.46,87.48,21900.0,50.778,50.8012,50.778,50.7896,21900.0
2014-12-03 13:20:00,87.48,87.54,87.48,87.54,31500.0,50.7896,50.8245,50.7896,50.8245,31500.0
2014-12-03 13:25:00,87.55,87.55,87.52,87.52,17100.0,50.8303,50.8303,50.8129,50.8129,17100.0
2014-12-03 13:30:00,87.52,87.54,87.52,87.53,33500.0,50.8129,50.8245,50.8129,50.8187,33500.0
2014-12-03 13:35:00,87.53,87.59,87.52,87.59,20300.0,50.8187,50.8535,50.8129,50.8535,20300.0
2014-12-03 13:40:00,87.58,87.59,87.56,87.57,26200.0,50.8477,50.8535,50.8361,50.8419,26200.0
2014-12-03 13:45:00,87.56,87.61,87.56,87.61,18800.0,50.8361,50.8651,50.8361,50.8651,18800.0
2014-12-03 13:50:00,87.61,87.65,87.59,87.65,32800.0,50.8651,50.8883,50.8535,50.8883,32800.0
2014-12-03 13:55:00,87.65,87.66,87.57,87.65,48400.0,50.8883,50.8941,50.8419,50.8883,48400.0
2014-12-03 14:00:00,87.64,87.68,87.59,87.68,24700.0,50.8825,50.9057,50.8535,50.9057,24700.0
2014-12-03 14:05:00,87.68,87.68,87.55,87.55,33700.0,50.9057,50.9057,50.8303,50.8303,33700.0
2014-12-03 14:10:00,87.54,87.57,87.52,87.53,16400.0,50.8245,50.8419,50.8129,50.8187,16400.0
2014-12-03 14:15:00,87.53,87.58,87.53,87.56,20900.0,50.8187,50.8477,50.8187,50.8361,20900.0
2014-12-03 14:20:00,87.56,87.56,87.45,87.45,16100.0,50.8361,50.8361,50.7722,50.7722,16100.0
2014-12-03 14:25:00,87.45,87.45,87.39,87.39,26400.0,50.7722,50.7722,50.7374,50.7374,26400.0
2014-12-03 14:30:00,87.4,87.42,87.37,87.41,13100.0,50.7432,50.7548,50.7258,50.749,13100.0
2014-12-03 14:35:00,87.42,87.42,87.39,87.41,14000.0,50.7548,50.7548,50.7374,50.749,14000.0
2014-12-03 14:40:00,87.4,87.44,87.39,87.44,20800.0,50.7432,50.7664,50.7374,50.7664,20800.0
2014-12-03 14:45:00,87.43,87.43,87.38,87.38,14600.0,50.7606,50.7606,50.7316,50.7316,14600.0
2014-12-03 14:50:00,87.38,87.43,87.38,87.43,17600.0,50.7316,50.7606,50.7316,50.7606,17600.0
2014-12-03 14:55:00,87.43,87.48,87.42,87.42,19300.0,50.7606,50.7896,50.7548,50.7548,19300.0
2014-12-03 15:00:00,87.42,87.46,87.41,87.44,20600.0,50.7548,50.778,50.749,50.7664,20600.0
2014-12-03 15:05:00,87.44,87.49,87.42,87.48,31900.0,50.7664,50.7954,50.7548,50.7896,31900.0
2014-12-03 15:10:00,87.47,87.52,87.46,87.51,32700.0,50.7838,50.8129,50.778,50.807,32700.0
2014-12-03 15:15:00,87.51,87.53,87.48,87.49,36000.0,50.807,50.8187,50.7896,50.7954,36000.0
2014-12-03 15:20:00,87.5,87.51,87.47,87.5,47800.0,50.8012,50.807,50.7838,50.8012,47800.0
2014-12-03 15:25:00,87.49,87.55,87.47,87.54,52700.0,50.7954,50.8303,50.7838,50.8245,52700.0
2014-12-03 15:30:00,87.55,87.56,87.52,87.56,51400.0,50.8303,50.8361,50.8129,50.8361,51400.0
2014-12-03 15:35:00,87.56,87.59,87.51,87.56,80800.0,50.8361,50.8535,50.807,50.8361,80800.0
2014-12-03 15:40:00,87.56,87.63,87.54,87.62,59000.0,50.8361,50.8767,50.8245,50.8709,59000.0
2014-12-03 15:45:00,87.62,87.63,87.58,87.61,70200.0,50.8709,50.8767,50.8477,50.8651,70200.0
2014-12-03 15:50:00,87.61,87.62,87.59,87.62,47300.0,50.8651,50.8709,50.8535,50.8709,47300.0
2014-12-03 15:55:00,87.61,87.68,87.6,87.65,188200.0,50.8651,50.9057,50.8593,50.8883,188200.0
2014-12-04 09:30:00,87.27,87.48,87.19,87.22,99800.0,50.6677,50.7896,50.6213,50.6387,99800.0
2014-12-04 09:35:00,87.21,87.25,87.05,87.25,33500.0,50.6329,50.6561,50.54,50.6561,33500.0
2014-12-04 09:40:00,87.24,87.27,87.06,87.09,41500.0,50.6503,50.6677,50.5458,50.5632,41500.0
2014-12-04 09:45:00,87.11,87.17,87.01,87.14,44600.0,50.5748,50.6096,50.5168,50.5922,44600.0
2014-12-04 09:50:00,87.14,87.14,86.91,86.91,32300.0,50.5922,50.5922,50.4587,50.4587,32300.0
2014-12-04 09:55:00,86.9,87.06,86.88,86.99,35700.0,50.4529,50.5458,50.4413,50.5051,35700.0
2014-12-04 10:00:00,86.98,87.03,86.91,87.0,84300.0,50.4993,50.5284,50.4587,50.5109,84300.0
2014-12-04 10:05:00,87.02,87.2,86.99,87.19,39700.0,50.5226,50.6271,50.5051,50.6213,39700.0
2014-12-04 10:10:00,87.17,87.18,87.05,87.07,19200.0,50.6096,50.6155,50.54,50.5516,19200.0
2014-12-04 10:15:00,87.08,87.08,86.86,86.86,46600.0,50.5574,50.5574,50.4297,50.4297,46600.0
2014-12-04 10:20:00,86.86,86.94,86.78,86.83,26500.0,50.4297,50.4761,50.3832,50.4123,26500.0
2014-12-04 10:25:00,86.82,86.82,86.7,86.72,24000.0,50.4064,50.4064,50.3368,50.3484,24000.0
2014-12-04 10:30:00,86.72,86.72,86.64,86.65,44500.0,50.3484,50.3484,50.3019,50.3077,44500.0
2014-12-04 10:35:00,86.63,86.65,86.58,86.58,33600.0,50.2961,50.3077,50.2671,50.2671,33600.0
2014-12-04 10:40:00,86.58,86.69,86.58,86.68,26600.0,50.2671,50.331,50.2671,50.3252,26600.0
2014-12-04 10:45:00,86.68,86.77,86.59,86.73,135800.0,50.3252,50.3774,50.2729,50.3542,135800.0
2014-12-04 10:50:00,86.73,86.99,86.7,86.81,265200.0,50.3542,50.5051,50.3368,50.4006,265200.0
2014-12-04 10:55:00,86.82,86.83,86.63,86.64,55500.0,50.4064,50.4123,50.2961,50.3019,55500.0
2014-12-04 11:00:00,86.63,86.63,86.54,86.55,30500.0,50.2961,50.2961,50.2439,50.2497,30500.0
2014-12-04 11:05:00,86.54,86.56,86.43,86.45,39600.0,50.2439,50.2555,50.18,50.1916,39600.0
2014-12-04 11:10:00,86.45,86.45,86.37,86.43,29700.0,50.1916,50.1916,50.1452,50.18,29700.0
2014-12-04 11:15:00,86.45,86.56,86.44,86.54,59800.0,50.1916,50.2555,50.1858,50.2439,59800.0
2014-12-04 11:20:00,86.54,86.58,86.51,86.53,17400.0,50.2439,50.2671,50.2265,50.2381,17400.0
2014-12-04 11:25:00,86.53,86.63,86.5,86.63,28200.0,50.2381,50.2961,50.2207,50.2961,28200.0
2014-12-04 11:30:00,86.63,86.66,86.58,86.66,23800.0,50.2961,50.3136,50.2671,50.3136,23800.0
2014-12-04 11:35:00,86.67,86.8,86.66,86.79,15500.0,50.3194,50.3948,50.3136,50.389,15500.0
2014-12-04 11:40:00,86.79,86.92,86.75,86.92,19400.0,50.389,50.4645,50.3658,50.4645,19400.0
2014-12-04 11:45:00,86.92,86.93,86.84,86.85,60800.0,50.4645,50.4703,50.4181,50.4239,60800.0
2014-12-04 11:50:00,86.85,86.9,86.8,86.9,21700.0,50.4239,50.4529,50.3948,50.4529,21700.0
2014-12-04 11:55:00,86.89,86.95,86.87,86.92,91700.0,50.4471,50.4819,50.4355,50.4645,91700.0
2014-12-04 12:00:00,86.91,86.97,86.86,86.86,37200.0,50.4587,50.4935,50.4297,50.4297,37200.0
2014-12-04 12:05:00,86.86,86.91,86.85,86.88,72900.0,50.4297,50.4587,50.4239,50.4413,72900.0
2014-12-04 12:10:00,86.88,86.97,86.87,86.94,20300.0,50.4413,50.4935,50.4355,50.4761,20300.0
2014-12-04 12:15:00,86.94,86.95,86.92,86.94,14000.0,50.4761,50.4819,50.4645,50.4761,14000.0
2014-12-04 12:20:00,86.94,86.94,86.86,86.87,15100.0,50.4761,50.4761,50.4297,50.4355,15100.0
2014-12-04 12:25:00,86.88,86.91,86.86,86.9,22800.0,50.4413,50.4587,50.4297,50.4529,22800.0
2014-12-04 12:30:00,86.9,87.09,86.87,87.03,112800.0,50.4529,50.5632,50.4355,50.5284,112800.0
2014-12-04 12:35:00,87.02,87.02,86.94,86.95,41300.0,50.5226,50.5226,50.4761,50.4819,41300.0
2014-12-04 12:40:00,86.94,87.01,86.94,86.96,28600.0,50.4761,50.5168,50.4761,50.4877,28600.0
2014-12-04 12:45:00,86.96,87.01,86.93,86.96,25500.0,50.4877,50.5168,50.4703,50.4877,25500.0
2014-12-04 12:50:00,86.96,86.96,86.89,86.96,17800.0,50.4877,50.4877,50.4471,50.4877,17800.0
2014-12-04 12:55:00,86.96,86.96,86.87,86.9,21900.0,50.4877,50.4877,50.4355,50.4529,21900.0
2014-12-04 13:00:00,86.9,86.96,86.86,86.95,45900.0,50.4529,50.4877,50.4297,50.4819,45900.0
2014-12-04 13:05:00,86.95,86.95,86.86,86.87,17000.0,50.4819,50.4819,50.4297,50.4355,17000.0
2014-12-04 13:10:00,86.86,86.89,86.84,86.88,13900.0,50.4297,50.4471,50.4181,50.4413,13900.0
2014-12-04 13:15:00,86.88,86.92,86.85,86.92,19400.0,50.4413,50.4645,50.4239,50.4645,19400.0
2014-12-04 13:20:00,86.94,86.97,86.93,86.95,19800.0,50.4761,50.4935,50.4703,50.4819,19800.0
2014-12-04 13:25:00,86.95,86.95,86.9,86.91,10900.0,50.4819,50.4819,50.4529,50.4587,10900.0
2014-12-04 13:30:00,86.91,86.92,86.88,86.89,50000.0,50.4587,50.4645,50.4413,50.4471,50000.0
2014-12-04 13:35:00,86.88,86.88,86.83,86.85,22700.0,50.4413,50.4413,50.4123,50.4239,22700.0
2014-12-04 13:40:00,86.86,86.9,86.85,86.9,20900.0,50.4297,50.4529,50.4239,50.4529,20900.0
2014-12-04 13:45:00,86.9,86.91,86.83,86.84,22800.0,50.4529,50.4587,50.4123,50.4181,22800.0
2014-12-04 13:50:00,86.84,86.9,86.84,86.89,22700.0,50.4181,50.4529,50.4181,50.4471,22700.0
2014-12-04 13:55:00,86.9,86.92,86.89,86.9,24700.0,50.4529,50.4645,50.4471,50.4529,24700.0
2014-12-04 14:00:00,86.9,86.91,86.89,86.9,17300.0,50.4529,50.4587,50.4471,50.4529,17300.0
2014-12-04 14:05:00,86.9,86.93,86.89,86.92,42200.0,50.4529,50.4703,50.4471,50.4645,42200.0
2014-12-04 14:10:00,86.92,86.99,86.92,86.96,21900.0,50.4645,50.5051,50.4645,50.4877,21900.0
2014-12-04 14:15:00,86.95,86.98,86.95,86.97,23000.0,50.4819,50.4993,50.4819,50.4935,23000.0
2014-12-04 14:20:00,86.97,86.98,86.95,86.97,15700.0,50.4935,50.4993,50.4819,50.4935,15700.0
2014-12-04 14:25:00,86.98,86.98,86.9,86.91,30000.0,50.4993,50.4993,50.4529,50.4587,30000.0
2014-12-04 14:30:00,86.92,86.93,86.91,86.91,23300.0,50.4645,50.4703,50.4587,50.4587,23300.0
2014-12-04 14:35:00,86.91,86.91,86.88,86.9,33800.0,50.4587,50.4587,50.4413,50.4529,33800.0
2014-12-04 14:40:00,86.9,86.9,86.86,86.87,29000.0,50.4529,50.4529,50.4297,50.4355,29000.0
2014-12-04 14:45:00,86.87,86.88,86.81,86.81,34300.0,50.4355,50.4413,50.4006,50.4006,34300.0
2014-12-04 14:50:00,86.82,86.89,86.8,86.88,27200.0,50.4064,50.4471,50.3948,50.4413,27200.0
2014-12-04 14:55:00,86.87,86.91,86.87,86.88,45000.0,50.4355,50.4587,50.4355,50.4413,45000.0
2014-12-04 15:00:00,86.89,86.92,86.88,86.91,21700.0,50.4471,50.4645,50.4413,50.4587,21700.0
2014-12-04 15:05:00,86.92,86.94,86.84,86.88,54700.0,50.4645,50.4761,50.4181,50.4413,54700.0
2014-12-04 15:10:00,86.89,86.93,86.88,86.92,38300.0,50.4471,50.4703,50.4413,50.4645,38300.0
2014-12-04 15:15:00,86.93,86.93,86.85,86.87,42300.0,50.4703,50.4703,50.4239,50.4355,42300.0
2014-12-04 15:20:00,86.87,86.89,86.76,86.82,72800.0,50.4355,50.4471,50.3716,50.4064,72800.0
2014-12-04 15:25:00,86.82,86.89,86.8,86.86,47000.0,50.4064,50.4471,50.3948,50.4297,47000.0
2014-12-04 15:30:00,86.85,86.91,86.79,86.9,118600.0,50.4239,50.4587,50.389,50.4529,118600.0
2014-12-04 15:35:00,86.91,86.92,86.86,86.9,86100.0,50.4587,50.4645,50.4297,50.4529,86100.0
2014-12-04 15:40:00,86.91,87.04,86.9,87.04,60900.0,50.4587,50.5342,50.4529,50.5342,60900.0
2014-12-04 15:45:00,87.04,87.07,87.02,87.04,71400.0,50.5342,50.5516,50.5226,50.5342,71400.0
2014-12-04 15:50:00,87.05,87.07,87.02,87.07,69200.0,50.54,50.5516,50.5226,50.5516,69200.0
2014-12-04 15:55:00,87.08,87.15,87.07,87.15,168300.0,50.5574,50.598,50.5516,50.598,168300.0
2014-12-05 09:30:00,87.28,87.33,86.71,86.77,216100.0,50.6735,50.7025,50.3426,50.3774,216100.0
2014-12-05 09:35:00,86.79,87.19,86.79,87.06,38100.0,50.389,50.6213,50.389,50.5458,38100.0
2014-12-05 09:40:00,87.05,87.24,86.81,86.85,121500.0,50.54,50.6503,50.4006,50.4239,121500.0
2014-12-05 09:45:00,86.85,86.96,86.71,86.93,80700.0,50.4239,50.4877,50.3426,50.4703,80700.0
2014-12-05 09:50:00,86.96,87.09,86.95,87.0,73500.0,50.4877,50.5632,50.4819,50.5109,73500.0
2014-12-05 09:55:00,87.01,87.19,86.99,87.19,48300.0,50.5168,50.6213,50.5051,50.6213,48300.0
2014-12-05 10:00:00,87.19,87.19,86.99,87.03,33900.0,50.6213,50.6213,50.5051,50.5284,33900.0
2014-12-05 10:05:00,87.02,87.13,86.96,87.13,32900.0,50.5226,50.5864,50.4877,50.5864,32900.0
2014-12-05 10:10:00,87.12,87.2,87.06,87.06,24000.0,50.5806,50.6271,50.5458,50.5458,24000.0
2014-12-05 10:15:00,87.06,87.1,86.99,87.04,66100.0,50.5458,50.569,50.5051,50.5342,66100.0
2014-12-05 10:20:00,87.05,87.18,86.99,87.14,55600.0,50.54,50.6155,50.5051,50.5922,55600.0
2014-12-05 10:25:00,87.12,87.23,87.12,87.13,127100.0,50.5806,50.6445,50.5806,50.5864,127100.0
2014-12-05 10:30:00,87.14,87.15,86.99,87.05,51100.0,50.5922,50.598,50.5051,50.54,51100.0
2014-12-05 10:35:00,87.07,87.08,86.97,87.01,34100.0,50.5516,50.5574,50.4935,50.5168,34100.0
2014-12-05 10:40:00,87.02,87.02,86.97,87.0,83900.0,50.5226,50.5226,50.4935,50.5109,83900.0
2014-12-05 10:45:00,87.0,87.09,86.99,87.05,47200.0,50.5109,50.5632,50.5051,50.54,47200.0
2014-12-05 10:50:00,87.04,87.05,86.93,86.95,42200.0,50.5342,50.54,50.4703,50.4819,42200.0
2014-12-05 10:55:00,86.95,87.0,86.93,87.0,61700.0,50.4819,50.5109,50.4703,50.5109,61700.0
2014-12-05 11:00:00,87.0,87.04,86.97,87.02,52300.0,50.5109,50.5342,50.4935,50.5226,52300.0
2014-12-05 11:05:00,87.01,87.02,86.97,87.0,38600.0,50.5168,50.5226,50.4935,50.5109,38600.0
2014-12-05 11:10:00,87.0,87.04,86.99,87.01,27200.0,50.5109,50.5342,50.5051,50.5168,27200.0
2014-12-05 11:15:00,87.0,87.02,86.99,87.02,37100.0,50.5109,50.5226,50.5051,50.5226,37100.0
2014-12-05 11:20:00,87.02,87.02,86.97,87.0,40000.0,50.5226,50.5226,50.4935,50.5109,40000.0
2014-12-05 11:25:00,87.0,87.06,86.97,87.06,44400.0,50.5109,50.5458,50.4935,50.5458,44400.0
2014-12-05 11:30:00,87.05,87.06,86.97,87.0,136600.0,50.54,50.5458,50.4935,50.5109,136600.0
2014-12-05 11:35:00,87.0,87.02,86.99,87.0,22900.0,50.5109,50.5226,50.5051,50.5109,22900.0
2014-12-05 11:40:00,87.0,87.01,86.97,87.0,49300.0,50.5109,50.5168,50.4935,50.5109,49300.0
2014-12-05 11:45:00,87.0,87.05,86.98,87.05,60900.0,50.5109,50.54,50.4993,50.54,60900.0
2014-12-05 11:50:00,87.06,87.1,87.03,87.04,30000.0,50.5458,50.569,50.5284,50.5342,30000.0
2014-12-05 11:55:00,87.04,87.05,87.0,87.03,37800.0,50.5342,50.54,50.5109,50.5284,37800.0
2014-12-05 12:00:00,87.04,87.04,87.01,87.02,26400.0,50.5342,50.5342,50.5168,50.5226,26400.0
2014-12-05 12:05:00,87.02,87.02,86.96,86.98,40500.0,50.5226,50.5226,50.4877,50.4993,40500.0
2014-12-05 12:10:00,86.98,87.0,86.97,86.98,13600.0,50.4993,50.5109,50.4935,50.4993,13600.0
2014-12-05 12:15:00,86.98,86.99,86.95,86.95,60700.0,50.4993,50.5051,50.4819,50.4819,60700.0
2014-12-05 12:20:00,86.96,86.96,86.88,86.9,41600.0,50.4877,50.4877,50.4413,50.4529,41600.0
2014-12-05 12:25:00,86.9,87.04,86.9,87.03,23200.0,50.4529,50.5342,50.4529,50.5284,23200.0
2014-12-05 12:30:00,87.03,87.03,86.99,87.0,16700.0,50.5284,50.5284,50.5051,50.5109,16700.0
2014-12-05 12:35:00,87.0,87.02,87.0,87.02,19800.0,50.5109,50.5226,50.5109,50.5226,19800.0
2014-12-05 12:40:00,87.0,87.02,86.97,87.01,22800.0,50.5109,50.5226,50.4935,50.5168,22800.0
2014-12-05 12:45:00,87.01,87.03,87.0,87.03,22500.0,50.5168,50.5284,50.5109,50.5284,22500.0
2014-12-05 12:50:00,87.02,87.05,86.97,87.03,32800.0,50.5226,50.54,50.4935,50.5284,32800.0
2014-12-05 12:55:00,87.03,87.04,87.02,87.03,15200.0,50.5284,50.5342,50.5226,50.5284,15200.0
2014-12-05 13:00:00,87.03,87.05,87.0,87.04,24800.0,50.5284,50.54,50.5109,50.5342,24800.0
2014-12-05 13:05:00,87.04,87.04,86.95,86.97,18100.0,50.5342,50.5342,50.4819,50.4935,18100.0
2014-12-05 13:10:00,86.97,87.0,86.95,86.96,18200.0,50.4935,50.5109,50.4819,50.4877,18200.0
2014-12-05 13:15:00,86.96,86.97,86.91,86.93,16600.0,50.4877,50.4935,50.4587,50.4703,16600.0
2014-12-05 13:20:00,86.92,86.95,86.9,86.95,20600.0,50.4645,50.4819,50.4529,50.4819,20600.0
2014-12-05 13:25:00,86.94,86.99,86.91,86.99,24100.0,50.4761,50.5051,50.4587,50.5051,24100.0
2014-12-05 13:30:00,87.0,87.04,86.98,87.03,18100.0,50.5109,50.5342,50.4993,50.5284,18100.0
2014-12-05 13:35:00,87.02,87.02,86.97,87.0,15300.0,50.5226,50.5226,50.4935,50.5109,15300.0
2014-12-05 13:40:00,87.0,87.04,86.99,87.04,24000.0,50.5109,50.5342,50.5051,50.5342,24000.0
2014-12-05 13:45:00,87.03,87.03,87.01,87.01,11000.0,50.5284,50.5284,50.5168,50.5168,11000.0
2014-12-05 13:50:00,87.02,87.02,87.0,87.01,20800.0,50.5226,50.5226,50.5109,50.5168,20800.0
2014-12-05 13:55:00,87.02,87.03,86.99,87.03,36600.0,50.5226,50.5284,50.5051,50.5284,36600.0
2014-12-05 14:00:00,87.03,87.03,86.98,86.98,14800.0,50.5284,50.5284,50.4993,50.4993,14800.0
2014-12-05 14:05:00,86.97,86.98,86.91,86.91,25400.0,50.4935,50.4993,50.4587,50.4587,25400.0
2014-12-05 14:10:00,86.91,86.96,86.91,86.95,23100.0,50.4587,50.4877,50.4587,50.4819,23100.0
2014-12-05 14:15:00,86.95,86.97,86.94,86.94,24600.0,50.4819,50.4935,50.4761,50.4761,24600.0
2014-12-05 14:20:00,86.95,86.95,86.9,86.91,24700.0,50.4819,50.4819,50.4529,50.4587,24700.0
2014-12-05 14:25:00,86.92,86.97,86.91,86.96,34000.0,50.4645,50.4935,50.4587,50.4877,34000.0
2014-12-05 14:30:00,86.97,86.99,86.95,86.99,13700.0,50.4935,50.5051,50.4819,50.5051,13700.0
2014-12-05 14:35:00,86.99,87.03,86.98,87.02,21100.0,50.5051,50.5284,50.4993,50.5226,21100.0
2014-12-05 14:40:00,87.02,87.06,87.01,87.06,15600.0,50.5226,50.5458,50.5168,50.5458,15600.0
2014-12-05 14:45:00,87.06,87.07,87.02,87.02,16600.0,50.5458,50.5516,50.5226,50.5226,16600.0
2014-12-05 14:50:00,87.03,87.06,87.02,87.02,16200.0,50.5284,50.5458,50.5226,50.5226,16200.0
2014-12-05 14:55:00,87.02,87.02,86.98,86.99,24400.0,50.5226,50.5226,50.4993,50.5051,24400.0
2014-12-05 15:00:00,86.99,87.05,86.96,87.05,32800.0,50.5051,50.54,50.4877,50.54,32800.0
2014-12-05 15:05:00,87.05,87.06,87.02,87.04,22500.0,50.54,50.5458,50.5226,50.5342,22500.0
2014-12-05 15:10:00,87.03,87.06,87.02,87.04,28000.0,50.5284,50.5458,50.5226,50.5342,28000.0
2014-12-05 15:15:00,87.04,87.05,87.01,87.05,20400.0,50.5342,50.54,50.5168,50.54,20400.0
2014-12-05 15:20:00,87.04,87.04,86.97,86.99,28300.0,50.5342,50.5342,50.4935,50.5051,28300.0
2014-12-05 15:25:00,86.99,87.0,86.95,86.99,39300.0,50.5051,50.5109,50.4819,50.5051,39300.0
2014-12-05 15:30:00,87.0,87.03,86.96,86.97,38000.0,50.5109,50.5284,50.4877,50.4935,38000.0
2014-12-05 15:35:00,86.96,87.01,86.93,86.97,39100.0,50.4877,50.5168,50.4703,50.4935,39100.0
2014-12-05 15:40:00,86.96,87.01,86.94,86.97,41700.0,50.4877,50.5168,50.4761,50.4935,41700.0
2014-12-05 15:45:00,86.96,87.01,86.9,86.9,77200.0,50.4877,50.5168,50.4529,50.4529,77200.0
2014-12-05 15:50:00,86.91,86.98,86.91,86.97,55900.0,50.4587,50.4993,50.4587,50.4935,55900.0
2014-12-05 15:55:00,86.97,87.17,86.96,87.14,164200.0,50.4935,50.6096,50.4877,50.5922,164200.0
2014-12-08 09:30:00,86.42,87.02,86.42,86.57,165400.0,50.1742,50.5226,50.1742,50.2613,165400.0
2014-12-08 09:35:00,86.57,86.82,86.52,86.73,40700.0,50.2613,50.4064,50.2323,50.3542,40700.0
2014-12-08 09:40:00,86.73,86.73,86.45,86.54,54000.0,50.3542,50.3542,50.1916,50.2439,54000.0
2014-12-08 09:45:00,86.53,86.59,86.47,86.53,36900.0,50.2381,50.2729,50.2032,50.2381,36900.0
2014-12-08 09:50:00,86.55,86.57,86.47,86.48,55200.0,50.2497,50.2613,50.2032,50.209,55200.0
2014-12-08 09:55:00,86.47,86.49,86.34,86.36,46400.0,50.2032,50.2149,50.1278,50.1394,46400.0
2014-12-08 10:00:00,86.37,86.54,86.33,86.54,46500.0,50.1452,50.2439,50.122,50.2439,46500.0
2014-12-08 10:05:00,86.54,86.62,86.51,86.6,25500.0,50.2439,50.2903,50.2265,50.2787,25500.0
2014-12-08 10:10:00,86.6,86.66,86.54,86.56,24600.0,50.2787,50.3136,50.2439,50.2555,24600.0
2014-12-08 10:15:00,86.56,86.61,86.52,86.6,29400.0,50.2555,50.2845,50.2323,50.2787,29400.0
2014-12-08 10:20:00,86.6,86.64,86.6,86.62,22500.0,50.2787,50.3019,50.2787,50.2903,22500.0
2014-12-08 10:25:00,86.63,86.69,86.63,86.65,26500.0,50.2961,50.331,50.2961,50.3077,26500.0
2014-12-08 10:30:00,86.65,86.74,86.65,86.73,23800.0,50.3077,50.36,50.3077,50.3542,23800.0
2014-12-08 10:35:00,86.73,86.73,86.69,86.7,15300.0,50.3542,50.3542,50.331,50.3368,15300.0
2014-12-08 10:40:00,86.7,86.77,86.69,86.74,27500.0,50.3368,50.3774,50.331,50.36,27500.0
2014-12-08 10:45:00,86.73,86.74,86.67,86.67,21300.0,50.3542,50.36,50.3194,50.3194,21300.0
2014-12-08 10:50:00,86.67,86.71,86.64,86.65,19800.0,50.3194,50.3426,50.3019,50.3077,19800.0
2014-12-08 10:55:00,86.64,86.74,86.62,86.73,23300.0,50.3019,50.36,50.2903,50.3542,23300.0
2014-12-08 11:00:00,86.72,86.73,86.62,86.63,46100.0,50.3484,50.3542,50.2903,50.2961,46100.0
2014-12-08 11:05:00,86.64,86.69,86.61,86.69,34000.0,50.3019,50.331,50.2845,50.331,34000.0
2014-12-08 11:10:00,86.69,86.78,86.66,86.78,25500.0,50.331,50.3832,50.3136,50.3832,25500.0
2014-12-08 11:15:00,86.78,86.79,86.68,86.77,23500.0,50.3832,50.389,50.3252,50.3774,23500.0
2014-12-08 11:20:00,86.75,86.79,86.75,86.78,22300.0,50.3658,50.389,50.3658,50.3832,22300.0
2014-12-08 11:25:00,86.78,86.79,86.72,86.76,39200.0,50.3832,50.389,50.3484,50.3716,39200.0
2014-12-08 11:30:00,86.76,86.83,86.74,86.75,27500.0,50.3716,50.4123,50.36,50.3658,27500.0
2014-12-08 11:35:00,86.75,86.84,86.73,86.84,24700.0,50.3658,50.4181,50.3542,50.4181,24700.0
2014-12-08 11:40:00,86.83,86.92,86.83,86.91,19100.0,50.4123,50.4645,50.4123,50.4587,19100.0
2014-12-08 11:45:00,86.9,86.94,86.88,86.94,20700.0,50.4529,50.4761,50.4413,50.4761,20700.0
2014-12-08 11:50:00,86.94,87.05,86.94,87.02,35400.0,50.4761,50.54,50.4761,50.5226,35400.0
2014-12-08 11:55:00,87.02,87.04,86.97,87.0,26000.0,50.5226,50.5342,50.4935,50.5109,26000.0
2014-12-08 12:00:00,87.0,87.1,87.0,87.08,14100.0,50.5109,50.569,50.5109,50.5574,14100.0
2014-12-08 12:05:00,87.07,87.16,87.04,87.13,26400.0,50.5516,50.6038,50.5342,50.5864,26400.0
2014-12-08 12:10:00,87.12,87.14,87.03,87.06,16000.0,50.5806,50.5922,50.5284,50.5458,16000.0
2014-12-08 12:15:00,87.06,87.06,86.96,86.98,26200.0,50.5458,50.5458,50.4877,50.4993,26200.0
2014-12-08 12:20:00,86.97,87.0,86.91,86.94,29500.0,50.4935,50.5109,50.4587,50.4761,29500.0
2014-12-08 12:25:00,86.93,86.98,86.88,86.91,18000.0,50.4703,50.4993,50.4413,50.4587,18000.0
2014-12-08 12:30:00,86.9,86.96,86.86,86.94,26700.0,50.4529,50.4877,50.4297,50.4761,26700.0
2014-12-08 12:35:00,86.94,86.99,86.88,86.99,19700.0,50.4761,50.5051,50.4413,50.5051,19700.0
2014-12-08 12:40:00,87.0,87.04,86.97,87.01,19900.0,50.5109,50.5342,50.4935,50.5168,19900.0
2014-12-08 12:45:00,87.01,87.01,86.95,86.95,28200.0,50.5168,50.5168,50.4819,50.4819,28200.0
2014-12-08 12:50:00,86.93,86.95,86.86,86.86,17300.0,50.4703,50.4819,50.4297,50.4297,17300.0
2014-12-08 12:55:00,86.86,86.89,86.84,86.85,12000.0,50.4297,50.4471,50.4181,50.4239,12000.0
2014-12-08 13:00:00,86.86,86.91,86.86,86.87,18500.0,50.4297,50.4587,50.4297,50.4355,18500.0
2014-12-08 13:05:00,86.88,86.93,86.87,86.91,12300.0,50.4413,50.4703,50.4355,50.4587,12300.0
2014-12-08 13:10:00,86.9,86.96,86.88,86.95,20600.0,50.4529,50.4877,50.4413,50.4819,20600.0
2014-12-08 13:15:00,86.96,86.96,86.82,86.83,14800.0,50.4877,50.4877,50.4064,50.4123,14800.0
2014-12-08 13:20:00,86.82,86.83,86.66,86.7,22700.0,50.4064,50.4123,50.3136,50.3368,22700.0
2014-12-08 13:25:00,86.69,86.71,86.64,86.65,38000.0,50.331,50.3426,50.3019,50.3077,38000.0
2014-12-08 13:30:00,86.64,86.67,86.6,86.65,27300.0,50.3019,50.3194,50.2787,50.3077,27300.0
2014-12-08 13:35:00,86.64,86.65,86.58,86.63,30200.0,50.3019,50.3077,50.2671,50.2961,30200.0
2014-12-08 13:40:00,86.63,86.65,86.53,86.53,54200.0,50.2961,50.3077,50.2381,50.2381,54200.0
2014-12-08 13:45:00,86.53,86.61,86.52,86.61,43300.0,50.2381,50.2845,50.2323,50.2845,43300.0
2014-12-08 13:50:00,86.61,86.68,86.6,86.68,21800.0,50.2845,50.3252,50.2787,50.3252,21800.0
2014-12-08 13:55:00,86.67,86.68,86.61,86.64,13600.0,50.3194,50.3252,50.2845,50.3019,13600.0
2014-12-08 14:00:00,86.63,86.63,86.54,86.55,24800.0,50.2961,50.2961,50.2439,50.2497,24800.0
2014-12-08 14:05:00,86.56,86.71,86.52,86.71,26200.0,50.2555,50.3426,50.2323,50.3426,26200.0
2014-12-08 14:10:00,86.7,86.71,86.59,86.62,23400.0,50.3368,50.3426,50.2729,50.2903,23400.0
2014-12-08 14:15:00,86.61,86.75,86.6,86.72,26000.0,50.2845,50.3658,50.2787,50.3484,26000.0
2014-12-08 14:20:00,86.73,86.77,86.65,86.77,32700.0,50.3542,50.3774,50.3077,50.3774,32700.0
2014-12-08 14:25:00,86.77,86.83,86.75,86.83,20300.0,50.3774,50.4123,50.3658,50.4123,20300.0
2014-12-08 14:30:00,86.82,86.85,86.78,86.8,17600.0,50.4064,50.4239,50.3832,50.3948,17600.0
2014-12-08 14:35:00,86.8,86.84,86.76,86.76,22100.0,50.3948,50.4181,50.3716,50.3716,22100.0
2014-12-08 14:40:00,86.76,86.79,86.72,86.73,21100.0,50.3716,50.389,50.3484,50.3542,21100.0
2014-12-08 14:45:00,86.73,86.75,86.65,86.73,23300.0,50.3542,50.3658,50.3077,50.3542,23300.0
2014-12-08 14:50:00,86.72,86.8,86.7,86.8,19000.0,50.3484,50.3948,50.3368,50.3948,19000.0
2014-12-08 14:55:00,86.79,86.79,86.73,86.73,22700.0,50.389,50.389,50.3542,50.3542,22700.0
2014-12-08 15:00:00,86.73,86.8,86.69,86.76,24300.0,50.3542,50.3948,50.331,50.3716,24300.0
2014-12-08 15:05:00,86.75,86.78,86.71,86.75,31100.0,50.3658,50.3832,50.3426,50.3658,31100.0
2014-12-08 15:10:00,86.76,86.79,86.7,86.71,27200.0,50.3716,50.389,50.3368,50.3426,27200.0
2014-12-08 15:15:00,86.7,86.77,86.7,86.74,26500.0,50.3368,50.3774,50.3368,50.36,26500.0
2014-12-08 15:20:00,86.74,86.82,86.71,86.8,33600.0,50.36,50.4064,50.3426,50.3948,33600.0
2014-12-08 15:25:00,86.81,86.89,86.8,86.86,26500.0,50.4006,50.4471,50.3948,50.4297,26500.0
2014-12-08 15:30:00,86.86,86.86,86.74,86.78,38200.0,50.4297,50.4297,50.36,50.3832,38200.0
2014-12-08 15:35:00,86.78,86.87,86.78,86.85,48000.0,50.3832,50.4355,50.3832,50.4239,48000.0
2014-12-08 15:40:00,86.85,86.92,86.8,86.83,75000.0,50.4239,50.4645,50.3948,50.4123,75000.0
2014-12-08 15:45:00,86.83,86.86,86.74,86.74,68400.0,50.4123,50.4297,50.36,50.36,68400.0
2014-12-08 15:50:00,86.75,86.82,86.72,86.72,84500.0,50.3658,50.4064,50.3484,50.3484,84500.0
2014-12-08 15:55:00,86.73,86.83,86.71,86.8,218200.0,50.3542,50.4123,50.3426,50.3948,218200.0
2014-12-09 09:30:00,86.05,86.37,86.05,86.16,145900.0,49.9594,50.1452,49.9594,50.0233,145900.0
2014-12-09 09:35:00,86.16,86.18,85.92,85.95,57600.0,50.0233,50.0349,49.8839,49.9013,57600.0
2014-12-09 09:40:00,85.95,85.96,85.72,85.76,36500.0,49.9013,49.9071,49.7678,49.791,36500.0
2014-12-09 09:45:00,85.75,85.78,85.5,85.68,56500.0,49.7852,49.8026,49.6401,49.7446,56500.0
2014-12-09 09:50:00,85.65,85.83,85.63,85.78,42800.0,49.7272,49.8317,49.7155,49.8026,42800.0
2014-12-09 09:55:00,85.78,85.86,85.78,85.83,16700.0,49.8026,49.8491,49.8026,49.8317,16700.0
2014-12-09 10:00:00,85.83,85.83,85.63,85.67,44000.0,49.8317,49.8317,49.7155,49.7388,44000.0
2014-12-09 10:05:00,85.69,85.75,85.64,85.71,19800.0,49.7504,49.7852,49.7214,49.762,19800.0
2014-12-09 10:10:00,85.71,85.8,85.54,85.55,48100.0,49.762,49.8142,49.6633,49.6691,48100.0
2014-12-09 10:15:00,85.54,85.6,85.45,85.6,54200.0,49.6633,49.6981,49.611,49.6981,54200.0
2014-12-09 10:20:00,85.61,85.7,85.59,85.64,31200.0,49.7039,49.7562,49.6923,49.7214,31200.0
2014-12-09 10:25:00,85.63,85.7,85.46,85.54,60400.0,49.7155,49.7562,49.6168,49.6633,60400.0
2014-12-09 10:30:00,85.54,85.55,85.34,85.4,38500.0,49.6633,49.6691,49.5472,49.582,38500.0
2014-12-09 10:35:00,85.4,85.42,85.29,85.31,36600.0,49.582,49.5936,49.5181,49.5298,36600.0
2014-12-09 10:40:00,85.28,85.44,85.25,85.4,30200.0,49.5123,49.6052,49.4949,49.582,30200.0
2014-12-09 10:45:00,85.4,85.54,85.39,85.54,13600.0,49.582,49.6633,49.5762,49.6633,13600.0
2014-12-09 10:50:00,85.54,85.66,85.54,85.64,27600.0,49.6633,49.733,49.6633,49.7214,27600.0
2014-12-09 10:55:00,85.62,85.67,85.6,85.64,24100.0,49.7097,49.7388,49.6981,49.7214,24100.0
2014-12-09 11:00:00,85.62,85.64,85.54,85.55,17000.0,49.7097,49.7214,49.6633,49.6691,17000.0
2014-12-09 11:05:00,85.55,85.62,85.5,85.51,22800.0,49.6691,49.7097,49.6401,49.6459,22800.0
2014-12-09 11:10:00,85.51,85.57,85.47,85.49,27300.0,49.6459,49.6807,49.6227,49.6343,27300.0
2014-12-09 11:15:00,85.49,85.61,85.48,85.61,17200.0,49.6343,49.7039,49.6285,49.7039,17200.0
2014-12-09 11:20:00,85.61,85.7,85.61,85.7,26900.0,49.7039,49.7562,49.7039,49.7562,26900.0
2014-12-09 11:25:00,85.71,85.82,85.71,85.74,32300.0,49.762,49.8259,49.762,49.7794,32300.0
2014-12-09 11:30:00,85.74,85.76,85.52,85.52,28000.0,49.7794,49.791,49.6517,49.6517,28000.0
2014-12-09 11:35:00,85.52,85.61,85.5,85.59,31000.0,49.6517,49.7039,49.6401,49.6923,31000.0
2014-12-09 11:40:00,85.6,85.63,85.48,85.5,23500.0,49.6981,49.7155,49.6285,49.6401,23500.0
2014-12-09 11:45:00,85.48,85.58,85.41,85.58,36100.0,49.6285,49.6865,49.5878,49.6865,36100.0
2014-12-09 11:50:00,85.62,85.66,85.54,85.6,19300.0,49.7097,49.733,49.6633,49.6981,19300.0
2014-12-09 11:55:00,85.61,85.8,85.61,85.75,24800.0,49.7039,49.8142,49.7039,49.7852,24800.0
2014-12-09 12:00:00,85.75,85.75,85.68,85.73,11500.0,49.7852,49.7852,49.7446,49.7736,11500.0
2014-12-09 12:05:00,85.73,85.79,85.73,85.78,15100.0,49.7736,49.8084,49.7736,49.8026,15100.0
2014-12-09 12:10:00,85.77,85.81,85.76,85.78,16400.0,49.7968,49.8201,49.791,49.8026,16400.0
2014-12-09 12:15:00,85.78,85.79,85.65,85.68,32900.0,49.8026,49.8084,49.7272,49.7446,32900.0
2014-12-09 12:20:00,85.69,85.75,85.68,85.73,24900.0,49.7504,49.7852,49.7446,49.7736,24900.0
2014-12-09 12:25:00,85.73,85.9,85.73,85.89,13300.0,49.7736,49.8723,49.7736,49.8665,13300.0
2014-12-09 12:30:00,85.88,85.88,85.78,85.79,15200.0,49.8607,49.8607,49.8026,49.8084,15200.0
2014-12-09 12:35:00,85.8,85.92,85.79,85.92,16800.0,49.8142,49.8839,49.8084,49.8839,16800.0
2014-12-09 12:40:00,85.92,85.96,85.88,85.9,10700.0,49.8839,49.9071,49.8607,49.8723,10700.0
2014-12-09 12:45:00,85.89,85.9,85.79,85.82,14900.0,49.8665,49.8723,49.8084,49.8259,14900.0
2014-12-09 12:50:00,85.8,85.88,85.78,85.88,29600.0,49.8142,49.8607,49.8026,49.8607,29600.0
2014-12-09 12:55:00,85.86,85.93,85.83,85.93,12200.0,49.8491,49.8897,49.8317,49.8897,12200.0
2014-12-09 13:00:00,85.95,85.95,85.84,85.92,21900.0,49.9013,49.9013,49.8375,49.8839,21900.0
2014-12-09 13:05:00,85.93,85.94,85.9,85.91,16300.0,49.8897,49.8955,49.8723,49.8781,16300.0
2014-12-09 13:10:00,85.92,86.02,85.92,85.96,23500.0,49.8839,49.942,49.8839,49.9071,23500.0
2014-12-09 13:15:00,85.95,85.98,85.93,85.94,21900.0,49.9013,49.9188,49.8897,49.8955,21900.0
2014-12-09 13:20:00,85.95,86.01,85.93,85.97,19500.0,49.9013,49.9362,49.8897,49.9129,19500.0
2014-12-09 13:25:00,85.96,86.0,85.95,85.98,18900.0,49.9071,49.9304,49.9013,49.9188,18900.0
2014-12-09 13:30:00,85.98,86.03,85.97,86.03,25000.0,49.9188,49.9478,49.9129,49.9478,25000.0
2014-12-09 13:35:00,86.02,86.1,86.01,86.09,65500.0,49.942,49.9884,49.9362,49.9826,65500.0
2014-12-09 13:40:00,86.08,86.08,86.01,86.07,33400.0,49.9768,49.9768,49.9362,49.971,33400.0
2014-12-09 13:45:00,86.06,86.07,85.98,86.02,44700.0,49.9652,49.971,49.9188,49.942,44700.0
2014-12-09 13:50:00,86.02,86.04,85.87,85.89,30400.0,49.942,49.9536,49.8549,49.8665,30400.0
2014-12-09 13:55:00,85.89,85.91,85.86,85.87,21900.0,49.8665,49.8781,49.8491,49.8549,21900.0
2014-12-09 14:00:00,85.87,85.93,85.84,85.84,24800.0,49.8549,49.8897,49.8375,49.8375,24800.0
2014-12-09 14:05:00,85.85,86.01,85.83,86.01,19400.0,49.8433,49.9362,49.8317,49.9362,19400.0
2014-12-09 14:10:00,86.01,86.04,85.88,85.9,24700.0,49.9362,49.9536,49.8607,49.8723,24700.0
2014-12-09 14:15:00,85.9,85.91,85.84,85.89,15900.0,49.8723,49.8781,49.8375,49.8665,15900.0
2014-12-09 14:20:00,85.9,85.97,85.89,85.96,19100.0,49.8723,49.9129,49.8665,49.9071,19100.0
2014-12-09 14:25:00,85.97,86.02,85.92,86.0,26300.0,49.9129,49.942,49.8839,49.9304,26300.0
2014-12-09 14:30:00,85.99,86.01,85.91,85.96,56500.0,49.9246,49.9362,49.8781,49.9071,56500.0
2014-12-09 14:35:00,85.98,86.02,85.89,86.01,54200.0,49.9188,49.942,49.8665,49.9362,54200.0
2014-12-09 14:40:00,86.0,86.04,85.95,86.02,20300.0,49.9304,49.9536,49.9013,49.942,20300.0
2014-12-09 14:45:00,86.02,86.03,85.94,85.97,16700.0,49.942,49.9478,49.8955,49.9129,16700.0
2014-12-09 14:50:00,85.98,85.99,85.91,85.92,22200.0,49.9188,49.9246,49.8781,49.8839,22200.0
2014-12-09 14:55:00,85.91,86.02,85.91,86.0,18600.0,49.8781,49.942,49.8781,49.9304,18600.0
2014-12-09 15:00:00,86.01,86.13,86.0,86.08,26600.0,49.9362,50.0058,49.9304,49.9768,26600.0
2014-12-09 15:05:00,86.09,86.09,86.01,86.05,24900.0,49.9826,49.9826,49.9362,49.9594,24900.0
2014-12-09 15:10:00,86.06,86.08,86.04,86.06,16100.0,49.9652,49.9768,49.9536,49.9652,16100.0
2014-12-09 15:15:00,86.07,86.14,86.07,86.12,40800.0,49.971,50.0116,49.971,50.0,40800.0
2014-12-09 15:20:00,86.12,86.19,86.12,86.14,39500.0,50.0,50.0407,50.0,50.0116,39500.0
2014-12-09 15:25:00,86.14,86.21,86.11,86.12,39100.0,50.0116,50.0523,49.9942,50.0,39100.0
2014-12-09 15:30:00,86.12,86.16,86.08,86.11,53300.0,50.0,50.0233,49.9768,49.9942,53300.0
2014-12-09 15:35:00,86.12,86.17,86.08,86.15,63200.0,50.0,50.0291,49.9768,50.0175,63200.0
2014-12-09 15:40:00,86.15,86.3,86.15,86.27,62000.0,50.0175,50.1045,50.0175,50.0871,62000.0
2014-12-09 15:45:00,86.28,86.38,86.25,86.38,78900.0,50.0929,50.151,50.0755,50.151,78900.0
2014-12-09 15:50:00,86.38,86.45,86.31,86.45,111200.0,50.151,50.1916,50.1103,50.1916,111200.0
2014-12-09 15:55:00,86.45,86.58,86.44,86.55,230900.0,50.1916,50.2671,50.1858,50.2497,230900.0
2014-12-10 09:30:00,86.49,86.59,86.34,86.36,144500.0,50.2149,50.2729,50.1278,50.1394,144500.0
2014-12-10 09:35:00,86.33,86.34,86.1,86.24,36300.0,50.122,50.1278,49.9884,50.0697,36300.0
2014-12-10 09:40:00,86.25,86.25,85.83,85.83,47500.0,50.0755,50.0755,49.8317,49.8317,47500.0
2014-12-10 09:45:00,85.84,85.95,85.8,85.88,55900.0,49.8375,49.9013,49.8142,49.8607,55900.0
2014-12-10 09:50:00,85.86,86.2,85.84,86.13,97100.0,49.8491,50.0465,49.8375,50.0058,97100.0
2014-12-10 09:55:00,86.14,86.14,85.94,85.95,49900.0,50.0116,50.0116,49.8955,49.9013,49900.0
2014-12-10 10:00:00,85.95,86.08,85.9,85.93,29200.0,49.9013,49.9768,49.8723,49.8897,29200.0
2014-12-10 10:05:00,85.91,86.08,85.91,85.96,41800.0,49.8781,49.9768,49.8781,49.9071,41800.0
2014-12-10 10:10:00,85.97,86.04,85.92,85.99,66400.0,49.9129,49.9536,49.8839,49.9246,66400.0
2014-12-10 10:15:00,85.99,86.08,85.95,85.98,49900.0,49.9246,49.9768,49.9013,49.9188,49900.0
2014-12-10 10:20:00,85.98,86.03,85.98,86.03,19400.0,49.9188,49.9478,49.9188,49.9478,19400.0
2014-12-10 10:25:00,86.04,86.06,85.99,86.02,26900.0,49.9536,49.9652,49.9246,49.942,26900.0
2014-12-10 10:30:00,86.02,86.07,85.88,85.91,38400.0,49.942,49.971,49.8607,49.8781,38400.0
2014-12-10 10:35:00,85.91,85.96,85.91,85.96,34200.0,49.8781,49.9071,49.8781,49.9071,34200.0
2014-12-10 10:40:00,85.95,86.01,85.95,85.99,45200.0,49.9013,49.9362,49.9013,49.9246,45200.0
2014-12-10 10:45:00,85.98,85.99,85.93,85.96,12700.0,49.9188,49.9246,49.8897,49.9071,12700.0
2014-12-10 10:50:00,85.96,85.99,85.91,85.98,66600.0,49.9071,49.9246,49.8781,49.9188,66600.0
2014-12-10 10:55:00,85.98,86.02,85.94,86.01,22000.0,49.9188,49.942,49.8955,49.9362,22000.0
2014-12-10 11:00:00,86.01,86.09,86.0,86.06,44100.0,49.9362,49.9826,49.9304,49.9652,44100.0
2014-12-10 11:05:00,86.05,86.05,85.98,86.0,27400.0,49.9594,49.9594,49.9188,49.9304,27400.0
2014-12-10 11:10:00,85.99,86.0,85.95,85.99,42000.0,49.9246,49.9304,49.9013,49.9246,42000.0
2014-12-10 11:15:00,85.98,85.98,85.87,85.9,26800.0,49.9188,49.9188,49.8549,49.8723,26800.0
2014-12-10 11:20:00,85.91,85.96,85.88,85.93,14000.0,49.8781,49.9071,49.8607,49.8897,14000.0
2014-12-10 11:25:00,85.91,85.94,85.83,85.83,17500.0,49.8781,49.8955,49.8317,49.8317,17500.0
2014-12-10 11:30:00,85.82,85.83,85.75,85.8,42300.0,49.8259,49.8317,49.7852,49.8142,42300.0
2014-12-10 11:35:00,85.8,85.85,85.75,85.85,22500.0,49.8142,49.8433,49.7852,49.8433,22500.0
2014-12-10 11:40:00,85.85,85.92,85.82,85.87,26900.0,49.8433,49.8839,49.8259,49.8549,26900.0
2014-12-10 11:45:00,85.86,86.02,85.85,85.98,34500.0,49.8491,49.942,49.8433,49.9188,34500.0
2014-12-10 11:50:00,85.99,86.11,85.98,86.07,22300.0,49.9246,49.9942,49.9188,49.971,22300.0
2014-12-10 11:55:00,86.07,86.12,86.05,86.1,12200.0,49.971,50.0,49.9594,49.9884,12200.0
2014-12-10 12:00:00,86.12,86.12,86.06,86.07,7100.0,50.0,50.0,49.9652,49.971,7100.0
2014-12-10 12:05:00,86.08,86.08,86.0,86.01,11800.0,49.9768,49.9768,49.9304,49.9362,11800.0
2014-12-10 12:10:00,86.01,86.04,85.97,86.0,27600.0,49.9362,49.9536,49.9129,49.9304,27600.0
2014-12-10 12:15:00,86.0,86.01,85.93,85.97,25200.0,49.9304,49.9362,49.8897,49.9129,25200.0
2014-12-10 12:20:00,85.97,86.03,85.94,86.03,15800.0,49.9129,49.9478,49.8955,49.9478,15800.0
2014-12-10 12:25:00,86.03,86.06,86.01,86.04,16000.0,49.9478,49.9652,49.9362,49.9536,16000.0
2014-12-10 12:30:00,86.05,86.1,86.0,86.05,53800.0,49.9594,49.9884,49.9304,49.9594,53800.0
2014-12-10 12:35:00,86.06,86.1,86.05,86.08,32300.0,49.9652,49.9884,49.9594,49.9768,32300.0
2014-12-10 12:40:00,86.07,86.07,85.97,85.99,54500.0,49.971,49.971,49.9129,49.9246,54500.0
2014-12-10 12:45:00,86.0,86.06,85.99,86.04,47800.0,49.9304,49.9652,49.9246,49.9536,47800.0
2014-12-10 12:50:00,86.04,86.08,86.03,86.06,15700.0,49.9536,49.9768,49.9478,49.9652,15700.0
2014-12-10 12:55:00,86.07,86.18,86.02,86.04,76500.0,49.971,50.0349,49.942,49.9536,76500.0
2014-12-10 13:00:00,86.03,86.07,86.02,86.06,24000.0,49.9478,49.971,49.942,49.9652,24000.0
2014-12-10 13:05:00,86.05,86.1,86.02,86.06,24900.0,49.9594,49.9884,49.942,49.9652,24900.0
2014-12-10 13:10:00,86.07,86.22,86.06,86.2,35800.0,49.971,50.0581,49.9652,50.0465,35800.0
2014-12-10 13:15:00,86.2,86.2,86.11,86.12,17000.0,50.0465,50.0465,49.9942,50.0,17000.0
2014-12-10 13:20:00,86.13,86.13,86.03,86.03,15300.0,50.0058,50.0058,49.9478,49.9478,15300.0
2014-12-10 13:25:00,86.04,86.08,86.03,86.06,19200.0,49.9536,49.9768,49.9478,49.9652,19200.0
2014-12-10 13:30:00,86.07,86.09,85.96,85.96,23100.0,49.971,49.9826,49.9071,49.9071,23100.0
2014-12-10 13:35:00,85.96,85.99,85.94,85.96,13300.0,49.9071,49.9246,49.8955,49.9071,13300.0
2014-12-10 13:40:00,85.97,85.97,85.91,85.95,19400.0,49.9129,49.9129,49.8781,49.9013,19400.0
2014-12-10 13:45:00,85.95,85.95,85.65,85.68,40800.0,49.9013,49.9013,49.7272,49.7446,40800.0
2014-12-10 13:50:00,85.67,85.71,85.6,85.62,54900.0,49.7388,49.762,49.6981,49.7097,54900.0
2014-12-10 13:55:00,85.63,85.63,85.53,85.53,25600.0,49.7155,49.7155,49.6575,49.6575,25600.0
2014-12-10 14:00:00,85.53,85.79,85.51,85.75,61400.0,49.6575,49.8084,49.6459,49.7852,61400.0
2014-12-10 14:05:00,85.74,85.75,85.63,85.68,30900.0,49.7794,49.7852,49.7155,49.7446,30900.0
2014-12-10 14:10:00,85.68,85.68,85.6,85.65,23500.0,49.7446,49.7446,49.6981,49.7272,23500.0
2014-12-10 14:15:00,85.65,85.72,85.63,85.66,18800.0,49.7272,49.7678,49.7155,49.733,18800.0
2014-12-10 14:20:00,85.65,85.66,85.38,85.38,68400.0,49.7272,49.733,49.5704,49.5704,68400.0
2014-12-10 14:25:00,85.38,85.45,85.38,85.4,25200.0,49.5704,49.611,49.5704,49.582,25200.0
2014-12-10 14:30:00,85.41,85.45,85.29,85.35,53300.0,49.5878,49.611,49.5181,49.553,53300.0
2014-12-10 14:35:00,85.34,85.4,85.29,85.3,28600.0,49.5472,49.582,49.5181,49.524,28600.0
2014-12-10 14:40:00,85.31,85.46,85.28,85.34,28600.0,49.5298,49.6168,49.5123,49.5472,28600.0
2014-12-10 14:45:00,85.35,85.46,85.33,85.4,21600.0,49.553,49.6168,49.5414,49.582,21600.0
2014-12-10 14:50:00,85.42,85.44,85.3,85.38,29700.0,49.5936,49.6052,49.524,49.5704,29700.0
2014-12-10 14:55:00,85.38,85.39,85.27,85.3,22200.0,49.5704,49.5762,49.5065,49.524,22200.0
2014-12-10 15:00:00,85.31,85.38,85.29,85.33,127900.0,49.5298,49.5704,49.5181,49.5414,127900.0
2014-12-10 15:05:00,85.33,85.49,85.27,85.45,28200.0,49.5414,49.6343,49.5065,49.611,28200.0
2014-12-10 15:10:00,85.46,85.59,85.44,85.49,29300.0,49.6168,49.6923,49.6052,49.6343,29300.0
2014-12-10 15:15:00,85.5,85.66,85.47,85.65,36400.0,49.6401,49.733,49.6227,49.7272,36400.0
2014-12-10 15:20:00,85.64,85.73,85.6,85.73,89600.0,49.7214,49.7736,49.6981,49.7736,89600.0
2014-12-10 15:25:00,85.71,85.71,85.59,85.67,65600.0,49.762,49.762,49.6923,49.7388,65600.0
2014-12-10 15:30:00,85.67,85.81,85.65,85.81,40600.0,49.7388,49.8201,49.7272,49.8201,40600.0
2014-12-10 15:35:00,85.8,85.8,85.63,85.67,49000.0,49.8142,49.8142,49.7155,49.7388,49000.0
2014-12-10 15:40:00,85.67,85.69,85.54,85.67,116800.0,49.7388,49.7504,49.6633,49.7388,116800.0
2014-12-10 15:45:00,85.67,85.68,85.4,85.42,135800.0,49.7388,49.7446,49.582,49.5936,135800.0
2014-12-10 15:50:00,85.43,85.56,85.4,85.55,124600.0,49.5994,49.6749,49.582,49.6691,124600.0
2014-12-10 15:55:00,85.56,85.65,85.53,85.59,196500.0,49.6749,49.7272,49.6575,49.6923,196500.0
2014-12-11 09:30:00,85.63,86.3,85.6,85.8,126300.0,49.7155,50.1045,49.6981,49.8142,126300.0
2014-12-11 09:35:00,85.74,85.83,85.61,85.68,69800.0,49.7794,49.8317,49.7039,49.7446,69800.0
2014-12-11 09:40:00,85.7,86.01,85.7,85.9,44500.0,49.7562,49.9362,49.7562,49.8723,44500.0
2014-12-11 09:45:00,85.92,86.11,85.9,86.04,59500.0,49.8839,49.9942,49.8723,49.9536,59500.0
2014-12-11 09:50:00,86.03,86.15,85.89,86.14,56400.0,49.9478,50.0175,49.8665,50.0116,56400.0
2014-12-11 09:55:00,86.14,86.23,86.1,86.17,40700.0,50.0116,50.0639,49.9884,50.0291,40700.0
2014-12-11 10:00:00,86.17,86.18,86.05,86.18,56600.0,50.0291,50.0349,49.9594,50.0349,56600.0
2014-12-11 10:05:00,86.19,86.21,85.98,86.09,40700.0,50.0407,50.0523,49.9188,49.9826,40700.0
2014-12-11 10:10:00,86.09,86.2,86.07,86.17,35400.0,49.9826,50.0465,49.971,50.0291,35400.0
2014-12-11 10:15:00,86.17,86.42,86.17,86.37,57800.0,50.0291,50.1742,50.0291,50.1452,57800.0
2014-12-11 10:20:00,86.38,86.66,86.36,86.56,65000.0,50.151,50.3136,50.1394,50.2555,65000.0
2014-12-11 10:25:00,86.53,86.67,86.49,86.53,34700.0,50.2381,50.3194,50.2149,50.2381,34700.0
2014-12-11 10:30:00,86.53,86.7,86.53,86.66,54600.0,50.2381,50.3368,50.2381,50.3136,54600.0
2014-12-11 10:35:00,86.66,86.66,86.45,86.57,33000.0,50.3136,50.3136,50.1916,50.2613,33000.0
2014-12-11 10:40:00,86.58,86.7,86.54,86.65,46000.0,50.2671,50.3368,50.2439,50.3077,46000.0
2014-12-11 10:45:00,86.66,86.67,86.51,86.66,50700.0,50.3136,50.3194,50.2265,50.3136,50700.0
2014-12-11 10:50:00,86.66,86.68,86.55,86.66,43900.0,50.3136,50.3252,50.2497,50.3136,43900.0
2014-12-11 10:55:00,86.67,86.7,86.42,86.51,47700.0,50.3194,50.3368,50.1742,50.2265,47700.0
2014-12-11 11:00:00,86.53,86.53,86.45,86.49,26400.0,50.2381,50.2381,50.1916,50.2149,26400.0
2014-12-11 11:05:00,86.48,86.51,86.47,86.51,21500.0,50.209,50.2265,50.2032,50.2265,21500.0
2014-12-11 11:10:00,86.5,86.54,86.42,86.51,36900.0,50.2207,50.2439,50.1742,50.2265,36900.0
2014-12-11 11:15:00,86.52,86.65,86.51,86.6,18300.0,50.2323,50.3077,50.2265,50.2787,18300.0
2014-12-11 11:20:00,86.59,86.62,86.55,86.61,34400.0,50.2729,50.2903,50.2497,50.2845,34400.0
2014-12-11 11:25:00,86.6,86.63,86.51,86.52,31100.0,50.2787,50.2961,50.2265,50.2323,31100.0
2014-12-11 11:30:00,86.53,86.58,86.49,86.49,30200.0,50.2381,50.2671,50.2149,50.2149,30200.0
2014-12-11 11:35:00,86.49,86.56,86.47,86.55,25600.0,50.2149,50.2555,50.2032,50.2497,25600.0
2014-12-11 11:40:00,86.55,86.61,86.47,86.47,31600.0,50.2497,50.2845,50.2032,50.2032,31600.0
2014-12-11 11:45:00,86.47,86.58,86.47,86.51,34100.0,50.2032,50.2671,50.2032,50.2265,34100.0
2014-12-11 11:50:00,86.5,86.54,86.47,86.54,25000.0,50.2207,50.2439,50.2032,50.2439,25000.0
2014-12-11 11:55:00,86.55,86.65,86.52,86.61,32200.0,50.2497,50.3077,50.2323,50.2845,32200.0
2014-12-11 12:00:00,86.61,86.64,86.56,86.61,26900.0,50.2845,50.3019,50.2555,50.2845,26900.0
2014-12-11 12:05:00,86.6,86.66,86.6,86.64,25100.0,50.2787,50.3136,50.2787,50.3019,25100.0
2014-12-11 12:10:00,86.64,86.71,86.62,86.71,51800.0,50.3019,50.3426,50.2903,50.3426,51800.0
2014-12-11 12:15:00,86.72,86.72,86.62,86.65,35900.0,50.3484,50.3484,50.2903,50.3077,35900.0
2014-12-11 12:20:00,86.65,86.67,86.63,86.65,20800.0,50.3077,50.3194,50.2961,50.3077,20800.0
2014-12-11 12:25:00,86.65,86.66,86.62,86.62,19600.0,50.3077,50.3136,50.2903,50.2903,19600.0
2014-12-11 12:30:00,86.63,86.65,86.61,86.62,23300.0,50.2961,50.3077,50.2845,50.2903,23300.0
2014-12-11 12:35:00,86.62,86.67,86.6,86.66,50600.0,50.2903,50.3194,50.2787,50.3136,50600.0
2014-12-11 12:40:00,86.65,86.69,86.64,86.65,27600.0,50.3077,50.331,50.3019,50.3077,27600.0
2014-12-11 12:45:00,86.64,86.73,86.64,86.71,25300.0,50.3019,50.3542,50.3019,50.3426,25300.0
2014-12-11 12:50:00,86.72,86.77,86.69,86.76,28300.0,50.3484,50.3774,50.331,50.3716,28300.0
2014-12-11 12:55:00,86.76,86.81,86.72,86.74,29400.0,50.3716,50.4006,50.3484,50.36,29400.0
2014-12-11 13:00:00,86.75,86.8,86.71,86.71,23400.0,50.3658,50.3948,50.3426,50.3426,23400.0
2014-12-11 13:05:00,86.71,86.74,86.63,86.63,24400.0,50.3426,50.36,50.2961,50.2961,24400.0
2014-12-11 13:10:00,86.63,86.64,86.53,86.53,17700.0,50.2961,50.3019,50.2381,50.2381,17700.0
2014-12-11 13:15:00,86.54,86.56,86.5,86.55,19700.0,50.2439,50.2555,50.2207,50.2497,19700.0
2014-12-11 13:20:00,86.55,86.58,86.5,86.53,26300.0,50.2497,50.2671,50.2207,50.2381,26300.0
2014-12-11 13:25:00,86.53,86.53,86.49,86.53,12600.0,50.2381,50.2381,50.2149,50.2381,12600.0
2014-12-11 13:30:00,86.53,86.53,86.48,86.52,18500.0,50.2381,50.2381,50.209,50.2323,18500.0
2014-12-11 13:35:00,86.51,86.54,86.51,86.54,24900.0,50.2265,50.2439,50.2265,50.2439,24900.0
2014-12-11 13:40:00,86.53,86.62,86.53,86.61,25500.0,50.2381,50.2903,50.2381,50.2845,25500.0
2014-12-11 13:45:00,86.62,86.62,86.59,86.61,19600.0,50.2903,50.2903,50.2729,50.2845,19600.0
2014-12-11 13:50:00,86.62,86.64,86.58,86.59,18700.0,50.2903,50.3019,50.2671,50.2729,18700.0
2014-12-11 13:55:00,86.59,86.62,86.49,86.51,32000.0,50.2729,50.2903,50.2149,50.2265,32000.0
2014-12-11 14:00:00,86.51,86.51,86.43,86.43,13000.0,50.2265,50.2265,50.18,50.18,13000.0
2014-12-11 14:05:00,86.43,86.44,86.39,86.42,21200.0,50.18,50.1858,50.1568,50.1742,21200.0
2014-12-11 14:10:00,86.41,86.45,86.35,86.43,23100.0,50.1684,50.1916,50.1336,50.18,23100.0
2014-12-11 14:15:00,86.42,86.42,86.36,86.4,32700.0,50.1742,50.1742,50.1394,50.1626,32700.0
2014-12-11 14:20:00,86.4,86.44,86.34,86.37,38500.0,50.1626,50.1858,50.1278,50.1452,38500.0
2014-12-11 14:25:00,86.37,86.37,86.17,86.18,33900.0,50.1452,50.1452,50.0291,50.0349,33900.0
2014-12-11 14:30:00,86.18,86.19,86.13,86.14,44400.0,50.0349,50.0407,50.0058,50.0116,44400.0
2014-12-11 14:35:00,86.14,86.18,86.11,86.14,57800.0,50.0116,50.0349,49.9942,50.0116,57800.0
2014-12-11 14:40:00,86.15,86.21,86.14,86.2,75800.0,50.0175,50.0523,50.0116,50.0465,75800.0
2014-12-11 14:45:00,86.2,86.21,86.05,86.07,93600.0,50.0465,50.0523,49.9594,49.971,93600.0
2014-12-11 14:50:00,86.07,86.07,86.02,86.02,34500.0,49.971,49.971,49.942,49.942,34500.0
2014-12-11 14:55:00,86.03,86.05,85.94,86.0,34400.0,49.9478,49.9594,49.8955,49.9304,34400.0
2014-12-11 15:00:00,85.99,86.17,85.99,86.17,29800.0,49.9246,50.0291,49.9246,50.0291,29800.0
2014-12-11 15:05:00,86.17,86.22,86.14,86.16,30300.0,50.0291,50.0581,50.0116,50.0233,30300.0
2014-12-11 15:10:00,86.15,86.25,86.15,86.21,39200.0,50.0175,50.0755,50.0175,50.0523,39200.0
2014-12-11 15:15:00,86.21,86.32,86.19,86.28,35600.0,50.0523,50.1162,50.0407,50.0929,35600.0
2014-12-11 15:20:00,86.28,86.4,86.24,86.38,39600.0,50.0929,50.1626,50.0697,50.151,39600.0
2014-12-11 15:25:00,86.38,86.42,86.21,86.24,79400.0,50.151,50.1742,50.0523,50.0697,79400.0
2014-12-11 15:30:00,86.25,86.33,86.17,86.21,73400.0,50.0755,50.122,50.0291,50.0523,73400.0
2014-12-11 15:35:00,86.21,86.21,86.09,86.1,56500.0,50.0523,50.0523,49.9826,49.9884,56500.0
2014-12-11 15:40:00,86.1,86.23,86.04,86.06,83000.0,49.9884,50.0639,49.9536,49.9652,83000.0
2014-12-11 15:45:00,86.04,86.13,85.97,85.98,79200.0,49.9536,50.0058,49.9129,49.9188,79200.0
2014-12-11 15:50:00,85.98,85.99,85.8,85.88,141600.0,49.9188,49.9246,49.8142,49.8607,141600.0
2014-12-11 15:55:00,85.87,85.98,85.87,85.95,174800.0,49.8549,49.9188,49.8549,49.9013,174800.0
2014-12-12 09:30:00,85.59,85.9,85.48,85.76,98900.0,49.6923,49.8723,49.6285,49.791,98900.0
2014-12-12 09:35:00,85.79,85.92,85.75,85.83,34300.0,49.8084,49.8839,49.7852,49.8317,34300.0
2014-12-12 09:40:00,85.83,86.18,85.81,86.06,45800.0,49.8317,50.0349,49.8201,49.9652,45800.0
2014-12-12 09:45:00,86.06,86.18,85.99,86.03,53100.0,49.9652,50.0349,49.9246,49.9478,53100.0
2014-12-12 09:50:00,86.0,86.05,85.99,86.0,17900.0,49.9304,49.9594,49.9246,49.9304,17900.0
2014-12-12 09:55:00,86.02,86.26,86.0,86.26,42900.0,49.942,50.0813,49.9304,50.0813,42900.0
2014-12-12 10:00:00,86.27,86.37,85.93,85.96,47600.0,50.0871,50.1452,49.8897,49.9071,47600.0
2014-12-12 10:05:00,85.97,85.98,85.85,85.89,95200.0,49.9129,49.9188,49.8433,49.8665,95200.0
2014-12-12 10:10:00,85.91,85.91,85.55,85.55,40800.0,49.8781,49.8781,49.6691,49.6691,40800.0
2014-12-12 10:15:00,85.55,85.56,85.45,85.49,36700.0,49.6691,49.6749,49.611,49.6343,36700.0
2014-12-12 10:20:00,85.49,85.54,85.38,85.44,42000.0,49.6343,49.6633,49.5704,49.6052,42000.0
2014-12-12 10:25:00,85.44,85.46,85.4,85.43,20400.0,49.6052,49.6168,49.582,49.5994,20400.0
2014-12-12 10:30:00,85.42,85.62,85.41,85.58,42800.0,49.5936,49.7097,49.5878,49.6865,42800.0
2014-12-12 10:35:00,85.57,85.59,85.41,85.43,25300.0,49.6807,49.6923,49.5878,49.5994,25300.0
2014-12-12 10:40:00,85.42,85.43,85.28,85.31,37400.0,49.5936,49.5994,49.5123,49.5298,37400.0
2014-12-12 10:45:00,85.31,85.36,85.25,85.25,33100.0,49.5298,49.5588,49.4949,49.4949,33100.0
2014-12-12 10:50:00,85.26,85.27,85.15,85.16,73300.0,49.5007,49.5065,49.4369,49.4427,73300.0
2014-12-12 10:55:00,85.15,85.18,85.11,85.12,51700.0,49.4369,49.4543,49.4136,49.4194,51700.0
2014-12-12 11:00:00,85.11,85.18,85.05,85.1,60900.0,49.4136,49.4543,49.3788,49.4078,60900.0
2014-12-12 11:05:00,85.11,85.28,85.09,85.27,40700.0,49.4136,49.5123,49.402,49.5065,40700.0
2014-12-12 11:10:00,85.27,85.28,85.18,85.27,27900.0,49.5065,49.5123,49.4543,49.5065,27900.0
2014-12-12 11:15:00,85.27,85.29,85.03,85.04,36100.0,49.5065,49.5181,49.3672,49.373,36100.0
2014-12-12 11:20:00,85.04,85.15,84.96,85.03,47300.0,49.373,49.4369,49.3266,49.3672,47300.0
2014-12-12 11:25:00,85.03,85.03,84.87,84.87,28200.0,49.3672,49.3672,49.2743,49.2743,28200.0
2014-12-12 11:30:00,84.87,85.05,84.79,85.04,64000.0,49.2743,49.3788,49.2279,49.373,64000.0
2014-12-12 11:35:00,85.02,85.06,84.93,85.01,27700.0,49.3614,49.3846,49.3091,49.3556,27700.0
2014-12-12 11:40:00,85.01,85.04,84.84,84.85,31600.0,49.3556,49.373,49.2569,49.2627,31600.0
2014-12-12 11:45:00,84.85,84.99,84.82,84.97,27100.0,49.2627,49.344,49.2453,49.3324,27100.0
2014-12-12 11:50:00,84.97,85.05,84.9,84.9,24400.0,49.3324,49.3788,49.2917,49.2917,24400.0
2014-12-12 11:55:00,84.9,84.95,84.81,84.88,73100.0,49.2917,49.3207,49.2395,49.2801,73100.0
2014-12-12 12:00:00,84.89,84.93,84.88,84.92,34100.0,49.2859,49.3091,49.2801,49.3033,34100.0
2014-12-12 12:05:00,84.92,84.98,84.88,84.89,42500.0,49.3033,49.3382,49.2801,49.2859,42500.0
2014-12-12 12:10:00,84.89,84.94,84.88,84.94,34000.0,49.2859,49.3149,49.2801,49.3149,34000.0
2014-12-12 12:15:00,84.92,84.99,84.92,84.98,16400.0,49.3033,49.344,49.3033,49.3382,16400.0
2014-12-12 12:20:00,84.99,85.04,84.97,85.04,20900.0,49.344,49.373,49.3324,49.373,20900.0
2014-12-12 12:25:00,85.04,85.22,85.03,85.18,23900.0,49.373,49.4775,49.3672,49.4543,23900.0
2014-12-12 12:30:00,85.18,85.19,85.13,85.14,21300.0,49.4543,49.4601,49.4253,49.4311,21300.0
2014-12-12 12:35:00,85.14,85.14,85.06,85.08,17600.0,49.4311,49.4311,49.3846,49.3962,17600.0
2014-12-12 12:40:00,85.08,85.08,84.99,85.0,29300.0,49.3962,49.3962,49.344,49.3498,29300.0
2014-12-12 12:45:00,84.99,85.17,84.99,85.17,69200.0,49.344,49.4485,49.344,49.4485,69200.0
2014-12-12 12:50:00,85.17,85.17,85.11,85.12,16000.0,49.4485,49.4485,49.4136,49.4194,16000.0
2014-12-12 12:55:00,85.11,85.22,85.11,85.21,16300.0,49.4136,49.4775,49.4136,49.4717,16300.0
2014-12-12 13:00:00,85.21,85.23,85.12,85.16,29800.0,49.4717,49.4833,49.4194,49.4427,29800.0
2014-12-12 13:05:00,85.17,85.33,85.17,85.31,21000.0,49.4485,49.5414,49.4485,49.5298,21000.0
2014-12-12 13:10:00,85.32,85.33,85.24,85.33,21000.0,49.5356,49.5414,49.4891,49.5414,21000.0
2014-12-12 13:15:00,85.34,85.48,85.33,85.45,29200.0,49.5472,49.6285,49.5414,49.611,29200.0
2014-12-12 13:20:00,85.45,85.56,85.36,85.5,52500.0,49.611,49.6749,49.5588,49.6401,52500.0
2014-12-12 13:25:00,85.48,85.5,85.42,85.44,19200.0,49.6285,49.6401,49.5936,49.6052,19200.0
2014-12-12 13:30:00,85.44,85.45,85.26,85.27,24600.0,49.6052,49.611,49.5007,49.5065,24600.0
2014-12-12 13:35:00,85.27,85.28,85.24,85.27,18100.0,49.5065,49.5123,49.4891,49.5065,18100.0
2014-12-12 13:40:00,85.28,85.34,85.27,85.31,19500.0,49.5123,49.5472,49.5065,49.5298,19500.0
2014-12-12 13:45:00,85.31,85.33,85.25,85.33,14700.0,49.5298,49.5414,49.4949,49.5414,14700.0
2014-12-12 13:50:00,85.33,85.37,85.31,85.36,12600.0,49.5414,49.5646,49.5298,49.5588,12600.0
2014-12-12 13:55:00,85.38,85.39,85.31,85.34,18300.0,49.5704,49.5762,49.5298,49.5472,18300.0
2014-12-12 14:00:00,85.34,85.34,85.26,85.29,16000.0,49.5472,49.5472,49.5007,49.5181,16000.0
2014-12-12 14:05:00,85.28,85.29,85.25,85.25,22400.0,49.5123,49.5181,49.4949,49.4949,22400.0
2014-12-12 14:10:00,85.25,85.25,85.19,85.23,23100.0,49.4949,49.4949,49.4601,49.4833,23100.0
2014-12-12 14:15:00,85.21,85.22,85.14,85.22,30500.0,49.4717,49.4775,49.4311,49.4775,30500.0
2014-12-12 14:20:00,85.22,85.27,85.16,85.2,48000.0,49.4775,49.5065,49.4427,49.4659,48000.0
2014-12-12 14:25:00,85.2,85.25,85.19,85.25,47800.0,49.4659,49.4949,49.4601,49.4949,47800.0
2014-12-12 14:30:00,85.25,85.26,85.22,85.24,49100.0,49.4949,49.5007,49.4775,49.4891,49100.0
2014-12-12 14:35:00,85.23,85.24,85.08,85.08,29000.0,49.4833,49.4891,49.3962,49.3962,29000.0
2014-12-12 14:40:00,85.09,85.11,85.05,85.11,26700.0,49.402,49.4136,49.3788,49.4136,26700.0
2014-12-12 14:45:00,85.11,85.13,85.06,85.08,36000.0,49.4136,49.4253,49.3846,49.3962,36000.0
2014-12-12 14:50:00,85.09,85.18,85.08,85.17,22500.0,49.402,49.4543,49.3962,49.4485,22500.0
2014-12-12 14:55:00,85.17,85.26,85.12,85.24,24800.0,49.4485,49.5007,49.4194,49.4891,24800.0
2014-12-12 15:00:00,85.23,85.26,85.22,85.25,26000.0,49.4833,49.5007,49.4775,49.4949,26000.0
2014-12-12 15:05:00,85.25,85.27,85.2,85.23,34800.0,49.4949,49.5065,49.4659,49.4833,34800.0
2014-12-12 15:10:00,85.23,85.24,85.18,85.21,49000.0,49.4833,49.4891,49.4543,49.4717,49000.0
2014-12-12 15:15:00,85.21,85.23,85.14,85.17,51100.0,49.4717,49.4833,49.4311,49.4485,51100.0
2014-12-12 15:20:00,85.16,85.19,85.13,85.17,69300.0,49.4427,49.4601,49.4253,49.4485,69300.0
2014-12-12 15:25:00,85.17,85.18,85.12,85.15,54700.0,49.4485,49.4543,49.4194,49.4369,54700.0
2014-12-12 15:30:00,85.15,85.16,84.9,84.91,122100.0,49.4369,49.4427,49.2917,49.2975,122100.0
2014-12-12 15:35:00,84.9,84.93,84.76,84.76,85400.0,49.2917,49.3091,49.2104,49.2104,85400.0
2014-12-12 15:40:00,84.76,84.76,84.65,84.66,120600.0,49.2104,49.2104,49.1466,49.1524,120600.0
2014-12-12 15:45:00,84.66,84.66,84.58,84.64,207000.0,49.1524,49.1524,49.1059,49.1408,207000.0
2014-12-12 15:50:00,84.63,84.64,84.43,84.52,177400.0,49.135,49.1408,49.0188,49.0711,177400.0
2014-12-12 15:55:00,84.52,84.57,84.39,84.44,369400.0,49.0711,49.1001,48.9956,49.0247,369400.0
2014-12-15 09:30:00,84.53,84.73,84.48,84.51,96600.0,49.0769,49.193,49.0479,49.0653,96600.0
2014-12-15 09:35:00,84.52,84.88,84.51,84.83,26200.0,49.0711,49.2801,49.0653,49.2511,26200.0
2014-12-15 09:40:00,84.86,84.86,84.62,84.62,38100.0,49.2685,49.2685,49.1292,49.1292,38100.0
2014-12-15 09:45:00,84.63,84.63,84.39,84.55,57400.0,49.135,49.135,48.9956,49.0885,57400.0
2014-12-15 09:50:00,84.56,84.66,84.55,84.58,53800.0,49.0943,49.1524,49.0885,49.1059,53800.0
2014-12-15 09:55:00,84.58,84.63,84.47,84.47,60300.0,49.1059,49.135,49.0421,49.0421,60300.0
2014-12-15 10:00:00,84.48,84.55,84.32,84.36,76400.0,49.0479,49.0885,48.955,48.9782,76400.0
2014-12-15 10:05:00,84.36,84.38,84.21,84.21,50800.0,48.9782,48.9898,48.8911,48.8911,50800.0
2014-12-15 10:10:00,84.23,84.28,84.19,84.26,85400.0,48.9027,48.9318,48.8795,48.9201,85400.0
2014-12-15 10:15:00,84.25,84.38,84.23,84.24,62800.0,48.9143,48.9898,48.9027,48.9085,62800.0
2014-12-15 10:20:00,84.23,84.23,84.01,84.03,52900.0,48.9027,48.9027,48.775,48.7866,52900.0
2014-12-15 10:25:00,84.04,84.13,84.03,84.04,41300.0,48.7924,48.8447,48.7866,48.7924,41300.0
2014-12-15 10:30:00,84.04,84.21,84.02,84.12,29300.0,48.7924,48.8911,48.7808,48.8389,29300.0
2014-12-15 10:35:00,84.12,84.14,83.77,83.8,106000.0,48.8389,48.8505,48.6357,48.6531,106000.0
2014-12-15 10:40:00,83.79,83.81,83.48,83.49,101500.0,48.6473,48.6589,48.4673,48.4731,101500.0
2014-12-15 10:45:00,83.49,83.71,83.49,83.62,55200.0,48.4731,48.6008,48.4731,48.5486,55200.0
2014-12-15 10:50:00,83.62,83.88,83.62,83.81,70300.0,48.5486,48.6995,48.5486,48.6589,70300.0
2014-12-15 10:55:00,83.8,83.85,83.68,83.7,37400.0,48.6531,48.6821,48.5834,48.595,37400.0
2014-12-15 11:00:00,83.68,83.69,83.51,83.52,49100.0,48.5834,48.5892,48.4847,48.4905,49100.0
2014-12-15 11:05:00,83.51,83.53,83.34,83.46,63200.0,48.4847,48.4963,48.386,48.4557,63200.0
2014-12-15 11:10:00,83.45,83.47,83.3,83.34,50500.0,48.4499,48.4615,48.3628,48.386,50500.0
2014-12-15 11:15:00,83.34,83.39,83.28,83.32,49400.0,48.386,48.415,48.3512,48.3744,49400.0
2014-12-15 11:20:00,83.31,83.33,83.12,83.14,52000.0,48.3686,48.3802,48.2583,48.2699,52000.0
2014-12-15 11:25:00,83.14,83.16,83.01,83.05,91100.0,48.2699,48.2815,48.1944,48.2176,91100.0
2014-12-15 11:30:00,83.05,83.23,83.03,83.11,51800.0,48.2176,48.3221,48.206,48.2525,51800.0
2014-12-15 11:35:00,83.14,83.16,82.87,83.16,117000.0,48.2699,48.2815,48.1131,48.2815,117000.0
2014-12-15 11:40:00,83.16,83.22,82.88,82.89,125200.0,48.2815,48.3163,48.1189,48.1247,125200.0
2014-12-15 11:45:00,82.91,83.05,82.85,82.9,78700.0,48.1364,48.2176,48.1015,48.1305,78700.0
2014-12-15 11:50:00,82.89,82.97,82.79,82.8,60500.0,48.1247,48.1712,48.0667,48.0725,60500.0
2014-12-15 11:55:00,82.81,82.96,82.74,82.96,43200.0,48.0783,48.1654,48.0377,48.1654,43200.0
2014-12-15 12:00:00,82.95,83.21,82.94,83.11,70900.0,48.1596,48.3105,48.1538,48.2525,70900.0
2014-12-15 12:05:00,83.11,83.31,83.09,83.1,55500.0,48.2525,48.3686,48.2409,48.2467,55500.0
2014-12-15 12:10:00,83.08,83.19,83.05,83.18,36400.0,48.2351,48.2989,48.2176,48.2931,36400.0
2014-12-15 12:15:00,83.16,83.17,83.0,83.01,49300.0,48.2815,48.2873,48.1886,48.1944,49300.0
2014-12-15 12:20:00,83.02,83.09,82.99,83.01,60300.0,48.2002,48.2409,48.1828,48.1944,60300.0
2014-12-15 12:25:00,83.01,83.15,83.0,83.11,79200.0,48.1944,48.2757,48.1886,48.2525,79200.0
2014-12-15 12:30:00,83.13,83.21,83.02,83.07,39900.0,48.2641,48.3105,48.2002,48.2292,39900.0
2014-12-15 12:35:00,83.08,83.33,83.07,83.32,72900.0,48.2351,48.3802,48.2292,48.3744,72900.0
2014-12-15 12:40:00,83.31,83.43,83.28,83.32,41600.0,48.3686,48.4383,48.3512,48.3744,41600.0
2014-12-15 12:45:00,83.35,83.39,83.22,83.23,35400.0,48.3918,48.415,48.3163,48.3221,35400.0
2014-12-15 12:50:00,83.24,83.27,83.18,83.25,92800.0,48.3279,48.3454,48.2931,48.3338,92800.0
2014-12-15 12:55:00,83.25,83.36,83.22,83.27,86300.0,48.3338,48.3976,48.3163,48.3454,86300.0
2014-12-15 13:00:00,83.29,83.39,83.23,83.33,38000.0,48.357,48.415,48.3221,48.3802,38000.0
2014-12-15 13:05:00,83.33,83.35,83.23,83.27,41900.0,48.3802,48.3918,48.3221,48.3454,41900.0
2014-12-15 13:10:00,83.27,83.28,83.1,83.12,49200.0,48.3454,48.3512,48.2467,48.2583,49200.0
2014-12-15 13:15:00,83.12,83.21,83.11,83.17,31400.0,48.2583,48.3105,48.2525,48.2873,31400.0
2014-12-15 13:20:00,83.18,83.32,83.16,83.29,56300.0,48.2931,48.3744,48.2815,48.357,56300.0
2014-12-15 13:25:00,83.3,83.3,83.13,83.13,31600.0,48.3628,48.3628,48.2641,48.2641,31600.0
2014-12-15 13:30:00,83.12,83.13,83.03,83.11,34000.0,48.2583,48.2641,48.206,48.2525,34000.0
2014-12-15 13:35:00,83.13,83.27,83.12,83.2,37400.0,48.2641,48.3454,48.2583,48.3047,37400.0
2014-12-15 13:40:00,83.2,83.2,83.03,83.09,93800.0,48.3047,48.3047,48.206,48.2409,93800.0
2014-12-15 13:45:00,83.07,83.08,83.01,83.04,46900.0,48.2292,48.2351,48.1944,48.2118,46900.0
2014-12-15 13:50:00,83.04,83.13,83.01,83.09,53500.0,48.2118,48.2641,48.1944,48.2409,53500.0
2014-12-15 13:55:00,83.09,83.12,82.96,83.01,47700.0,48.2409,48.2583,48.1654,48.1944,47700.0
2014-12-15 14:00:00,83.01,83.08,82.97,82.97,47600.0,48.1944,48.2351,48.1712,48.1712,47600.0
2014-12-15 14:05:00,82.97,83.01,82.9,82.96,39400.0,48.1712,48.1944,48.1305,48.1654,39400.0
2014-12-15 14:10:00,82.96,83.01,82.9,82.96,38700.0,48.1654,48.1944,48.1305,48.1654,38700.0
2014-12-15 14:15:00,82.96,82.96,82.86,82.89,53200.0,48.1654,48.1654,48.1073,48.1247,53200.0
2014-12-15 14:20:00,82.89,83.03,82.87,83.01,63400.0,48.1247,48.206,48.1131,48.1944,63400.0
2014-12-15 14:25:00,83.01,83.08,83.0,83.06,81600.0,48.1944,48.2351,48.1886,48.2234,81600.0
2014-12-15 14:30:00,83.06,83.06,82.94,83.04,47400.0,48.2234,48.2234,48.1538,48.2118,47400.0
2014-12-15 14:35:00,83.05,83.19,82.97,83.02,60500.0,48.2176,48.2989,48.1712,48.2002,60500.0
2014-12-15 14:40:00,83.01,83.04,82.77,82.8,47400.0,48.1944,48.2118,48.0551,48.0725,47400.0
2014-12-15 14:45:00,82.81,82.89,82.8,82.82,42400.0,48.0783,48.1247,48.0725,48.0841,42400.0
2014-12-15 14:50:00,82.82,82.86,82.72,82.77,68400.0,48.0841,48.1073,48.026,48.0551,68400.0
2014-12-15 14:55:00,82.77,82.86,82.71,82.82,65900.0,48.0551,48.1073,48.0202,48.0841,65900.0
2014-12-15 15:00:00,82.81,82.95,82.79,82.86,56700.0,48.0783,48.1596,48.0667,48.1073,56700.0
2014-12-15 15:05:00,82.86,83.01,82.82,82.97,41000.0,48.1073,48.1944,48.0841,48.1712,41000.0
2014-12-15 15:10:00,82.98,83.14,82.95,82.96,61000.0,48.177,48.2699,48.1596,48.1654,61000.0
2014-12-15 15:15:00,82.96,82.96,82.83,82.87,79900.0,48.1654,48.1654,48.0899,48.1131,79900.0
2014-12-15 15:20:00,82.87,82.95,82.76,82.82,66300.0,48.1131,48.1596,48.0493,48.0841,66300.0
2014-12-15 15:25:00,82.83,82.97,82.72,82.72,66200.0,48.0899,48.1712,48.026,48.026,66200.0
2014-12-15 15:30:00,82.72,82.72,82.51,82.52,172400.0,48.026,48.026,47.9041,47.9099,172400.0
2014-12-15 15:35:00,82.52,82.67,82.43,82.61,236200.0,47.9099,47.997,47.8577,47.9622,236200.0
2014-12-15 15:40:00,82.62,82.62,82.45,82.48,225500.0,47.968,47.968,47.8693,47.8867,225500.0
2014-12-15 15:45:00,82.47,82.59,82.38,82.58,257200.0,47.8809,47.9506,47.8286,47.9448,257200.0
2014-12-15 15:50:00,82.58,82.68,82.54,82.55,169100.0,47.9448,48.0028,47.9215,47.9273,169100.0
2014-12-15 15:55:00,82.55,82.63,82.43,82.45,533700.0,47.9273,47.9738,47.8577,47.8693,533700.0
2014-12-16 09:30:00,82.2,82.39,81.52,81.62,216200.0,47.7241,47.8345,47.3293,47.3874,216200.0
2014-12-16 09:35:00,81.59,81.65,81.35,81.44,85000.0,47.37,47.4048,47.2306,47.2829,85000.0
2014-12-16 09:40:00,81.44,81.56,81.35,81.5,195000.0,47.2829,47.3526,47.2306,47.3177,195000.0
2014-12-16 09:45:00,81.47,81.54,81.41,81.5,50300.0,47.3003,47.341,47.2655,47.3177,50300.0
2014-12-16 09:50:00,81.5,81.73,81.45,81.57,115600.0,47.3177,47.4513,47.2887,47.3584,115600.0
2014-12-16 09:55:00,81.54,81.56,81.39,81.43,69600.0,47.341,47.3526,47.2539,47.2771,69600.0
2014-12-16 10:00:00,81.4,81.85,81.4,81.82,83200.0,47.2597,47.5209,47.2597,47.5035,83200.0
2014-12-16 10:05:00,81.84,81.95,81.82,81.83,104300.0,47.5151,47.579,47.5035,47.5093,104300.0
2014-12-16 10:10:00,81.83,82.02,81.79,81.93,116200.0,47.5093,47.6196,47.4861,47.5674,116200.0
2014-12-16 10:15:00,81.94,82.37,81.91,82.23,123100.0,47.5732,47.8228,47.5558,47.7416,123100.0
2014-12-16 10:20:00,82.22,82.27,82.18,82.24,109600.0,47.7358,47.7648,47.7125,47.7474,109600.0
2014-12-16 10:25:00,82.24,82.27,82.16,82.19,101200.0,47.7474,47.7648,47.7009,47.7183,101200.0
2014-12-16 10:30:00,82.19,82.23,82.13,82.18,71300.0,47.7183,47.7416,47.6835,47.7125,71300.0
2014-12-16 10:35:00,82.18,82.21,82.13,82.19,103800.0,47.7125,47.7299,47.6835,47.7183,103800.0
2014-12-16 10:40:00,82.2,82.21,82.15,82.2,93000.0,47.7241,47.7299,47.6951,47.7241,93000.0
2014-12-16 10:45:00,82.19,82.26,82.18,82.21,113800.0,47.7183,47.759,47.7125,47.7299,113800.0
2014-12-16 10:50:00,82.21,82.32,82.14,82.28,113900.0,47.7299,47.7938,47.6893,47.7706,113900.0
2014-12-16 10:55:00,82.27,82.29,82.23,82.25,133900.0,47.7648,47.7764,47.7416,47.7532,133900.0
2014-12-16 11:00:00,82.25,82.27,82.21,82.23,147000.0,47.7532,47.7648,47.7299,47.7416,147000.0
2014-12-16 11:05:00,82.23,82.26,82.09,82.09,106400.0,47.7416,47.759,47.6603,47.6603,106400.0
2014-12-16 11:10:00,82.1,82.21,82.09,82.19,130800.0,47.6661,47.7299,47.6603,47.7183,130800.0
2014-12-16 11:15:00,82.19,82.22,82.18,82.21,150000.0,47.7183,47.7358,47.7125,47.7299,150000.0
2014-12-16 11:20:00,82.21,82.33,82.18,82.28,177000.0,47.7299,47.7996,47.7125,47.7706,177000.0
2014-12-16 11:25:00,82.27,82.88,82.25,82.79,180100.0,47.7648,48.1189,47.7532,48.0667,180100.0
2014-12-16 11:30:00,82.79,82.79,82.66,82.74,169100.0,48.0667,48.0667,47.9912,48.0377,169100.0
2014-12-16 11:35:00,82.73,82.75,82.65,82.69,70300.0,48.0318,48.0435,47.9854,48.0086,70300.0
2014-12-16 11:40:00,82.69,82.72,82.67,82.69,51600.0,48.0086,48.026,47.997,48.0086,51600.0
2014-12-16 11:45:00,82.68,82.7,82.65,82.68,59800.0,48.0028,48.0144,47.9854,48.0028,59800.0
2014-12-16 11:50:00,82.67,82.7,82.64,82.7,68400.0,47.997,48.0144,47.9796,48.0144,68400.0
2014-12-16 11:55:00,82.7,82.79,82.69,82.76,63000.0,48.0144,48.0667,48.0086,48.0493,63000.0
2014-12-16 12:00:00,82.76,82.96,82.76,82.91,69900.0,48.0493,48.1654,48.0493,48.1364,69900.0
2014-12-16 12:05:00,82.91,82.95,82.84,82.87,48900.0,48.1364,48.1596,48.0957,48.1131,48900.0
2014-12-16 12:10:00,82.86,82.88,82.83,82.84,124200.0,48.1073,48.1189,48.0899,48.0957,124200.0
2014-12-16 12:15:00,82.85,82.93,82.83,82.88,127300.0,48.1015,48.148,48.0899,48.1189,127300.0
2014-12-16 12:20:00,82.87,82.9,82.66,82.67,117200.0,48.1131,48.1305,47.9912,47.997,117200.0
2014-12-16 12:25:00,82.67,82.73,82.66,82.72,45300.0,47.997,48.0318,47.9912,48.026,45300.0
2014-12-16 12:30:00,82.71,82.78,82.63,82.78,61000.0,48.0202,48.0609,47.9738,48.0609,61000.0
2014-12-16 12:35:00,82.77,82.81,82.68,82.71,42100.0,48.0551,48.0783,48.0028,48.0202,42100.0
2014-12-16 12:40:00,82.72,82.72,82.53,82.53,44500.0,48.026,48.026,47.9157,47.9157,44500.0
2014-12-16 12:45:00,82.54,82.57,82.44,82.51,50000.0,47.9215,47.939,47.8635,47.9041,50000.0
2014-12-16 12:50:00,82.51,82.55,82.37,82.41,44900.0,47.9041,47.9273,47.8228,47.8461,44900.0
2014-12-16 12:55:00,82.41,82.51,82.4,82.43,48300.0,47.8461,47.9041,47.8403,47.8577,48300.0
2014-12-16 13:00:00,82.43,82.58,82.42,82.49,98400.0,47.8577,47.9448,47.8519,47.8925,98400.0
2014-12-16 13:05:00,82.49,82.49,82.29,82.31,36400.0,47.8925,47.8925,47.7764,47.788,36400.0
2014-12-16 13:10:00,82.32,82.32,82.07,82.28,74900.0,47.7938,47.7938,47.6487,47.7706,74900.0
2014-12-16 13:15:00,82.29,82.37,82.07,82.18,50000.0,47.7764,47.8228,47.6487,47.7125,50000.0
2014-12-16 13:20:00,82.17,82.26,82.14,82.18,42500.0,47.7067,47.759,47.6893,47.7125,42500.0
2014-12-16 13:25:00,82.18,82.26,82.09,82.15,34300.0,47.7125,47.759,47.6603,47.6951,34300.0
2014-12-16 13:30:00,82.15,82.23,82.03,82.18,34600.0,47.6951,47.7416,47.6254,47.7125,34600.0
2014-12-16 13:35:00,82.19,82.3,82.19,82.24,26100.0,47.7183,47.7822,47.7183,47.7474,26100.0
2014-12-16 13:40:00,82.23,82.43,82.23,82.33,56700.0,47.7416,47.8577,47.7416,47.7996,56700.0
2014-12-16 13:45:00,82.33,82.33,82.16,82.27,52300.0,47.7996,47.7996,47.7009,47.7648,52300.0
2014-12-16 13:50:00,82.28,82.43,82.28,82.29,47500.0,47.7706,47.8577,47.7706,47.7764,47500.0
2014-12-16 13:55:00,82.29,82.38,82.26,82.27,43600.0,47.7764,47.8286,47.759,47.7648,43600.0
2014-12-16 14:00:00,82.27,82.41,82.27,82.32,27700.0,47.7648,47.8461,47.7648,47.7938,27700.0
2014-12-16 14:05:00,82.32,82.52,82.32,82.52,66300.0,47.7938,47.9099,47.7938,47.9099,66300.0
2014-12-16 14:10:00,82.52,82.58,82.48,82.55,51100.0,47.9099,47.9448,47.8867,47.9273,51100.0
2014-12-16 14:15:00,82.55,82.57,82.48,82.54,42900.0,47.9273,47.939,47.8867,47.9215,42900.0
2014-12-16 14:20:00,82.55,82.67,82.54,82.56,53400.0,47.9273,47.997,47.9215,47.9331,53400.0
2014-12-16 14:25:00,82.56,82.57,82.48,82.48,45200.0,47.9331,47.939,47.8867,47.8867,45200.0
2014-12-16 14:30:00,82.48,82.52,82.36,82.38,59900.0,47.8867,47.9099,47.817,47.8286,59900.0
2014-12-16 14:35:00,82.38,82.38,82.28,82.35,53300.0,47.8286,47.8286,47.7706,47.8112,53300.0
2014-12-16 14:40:00,82.36,82.36,82.24,82.27,96200.0,47.817,47.817,47.7474,47.7648,96200.0
2014-12-16 14:45:00,82.28,82.28,82.2,82.23,42000.0,47.7706,47.7706,47.7241,47.7416,42000.0
2014-12-16 14:50:00,82.22,82.22,82.03,82.13,59300.0,47.7358,47.7358,47.6254,47.6835,59300.0
2014-12-16 14:55:00,82.12,82.26,82.12,82.2,44600.0,47.6777,47.759,47.6777,47.7241,44600.0
2014-12-16 15:00:00,82.2,82.31,82.12,82.27,65600.0,47.7241,47.788,47.6777,47.7648,65600.0
2014-12-16 15:05:00,82.25,82.25,82.04,82.13,68100.0,47.7532,47.7532,47.6312,47.6835,68100.0
2014-12-16 15:10:00,82.12,82.12,81.95,81.95,102600.0,47.6777,47.6777,47.579,47.579,102600.0
2014-12-16 15:15:00,81.95,82.02,81.94,81.97,67500.0,47.579,47.6196,47.5732,47.5906,67500.0
2014-12-16 15:20:00,81.97,82.03,81.91,81.93,83100.0,47.5906,47.6254,47.5558,47.5674,83100.0
2014-12-16 15:25:00,81.94,81.94,81.73,81.79,110400.0,47.5732,47.5732,47.4513,47.4861,110400.0
2014-12-16 15:30:00,81.8,81.97,81.76,81.84,110300.0,47.4919,47.5906,47.4687,47.5151,110300.0
2014-12-16 15:35:00,81.83,81.91,81.76,81.76,214500.0,47.5093,47.5558,47.4687,47.4687,214500.0
2014-12-16 15:40:00,81.76,81.79,81.58,81.65,145800.0,47.4687,47.4861,47.3642,47.4048,145800.0
2014-12-16 15:45:00,81.65,81.83,81.6,81.72,158400.0,47.4048,47.5093,47.3758,47.4455,158400.0
2014-12-16 15:50:00,81.72,81.73,81.46,81.66,192400.0,47.4455,47.4513,47.2945,47.4106,192400.0
2014-12-16 15:55:00,81.68,81.68,81.37,81.4,370100.0,47.4222,47.4222,47.2423,47.2597,370100.0
2014-12-17 09:30:00,81.81,82.26,81.69,81.78,234500.0,47.4977,47.759,47.428,47.4803,234500.0
2014-12-17 09:35:00,81.76,82.1,81.75,82.1,158200.0,47.4687,47.6661,47.4629,47.6661,158200.0
2014-12-17 09:40:00,82.08,82.14,81.88,81.95,89400.0,47.6545,47.6893,47.5384,47.579,89400.0
2014-12-17 09:45:00,81.95,82.0,81.81,81.88,55400.0,47.579,47.608,47.4977,47.5384,55400.0
2014-12-17 09:50:00,81.89,81.92,81.73,81.76,50600.0,47.5442,47.5616,47.4513,47.4687,50600.0
2014-12-17 09:55:00,81.74,81.76,81.65,81.7,43400.0,47.4571,47.4687,47.4048,47.4338,43400.0
2014-12-17 10:00:00,81.71,81.76,81.56,81.61,74100.0,47.4397,47.4687,47.3526,47.3816,74100.0
2014-12-17 10:05:00,81.59,81.61,81.4,81.41,53900.0,47.37,47.3816,47.2597,47.2655,53900.0
2014-12-17 10:10:00,81.42,81.46,81.33,81.44,64500.0,47.2713,47.2945,47.219,47.2829,64500.0
2014-12-17 10:15:00,81.44,81.46,81.33,81.39,56900.0,47.2829,47.2945,47.219,47.2539,56900.0
2014-12-17 10:20:00,81.39,81.39,81.26,81.29,66000.0,47.2539,47.2539,47.1784,47.1958,66000.0
2014-12-17 10:25:00,81.3,81.37,81.27,81.33,52500.0,47.2016,47.2423,47.1842,47.219,52500.0
2014-12-17 10:30:00,81.31,81.34,81.27,81.31,32700.0,47.2074,47.2248,47.1842,47.2074,32700.0
2014-12-17 10:35:00,81.31,81.45,81.29,81.41,45500.0,47.2074,47.2887,47.1958,47.2655,45500.0
2014-12-17 10:40:00,81.41,81.42,81.26,81.31,43200.0,47.2655,47.2713,47.1784,47.2074,43200.0
2014-12-17 10:45:00,81.32,81.42,81.31,81.36,49500.0,47.2132,47.2713,47.2074,47.2364,49500.0
2014-12-17 10:50:00,81.35,81.41,81.3,81.31,49600.0,47.2306,47.2655,47.2016,47.2074,49600.0
2014-12-17 10:55:00,81.32,81.36,81.28,81.34,38500.0,47.2132,47.2364,47.19,47.2248,38500.0
2014-12-17 11:00:00,81.34,81.4,81.28,81.38,69100.0,47.2248,47.2597,47.19,47.2481,69100.0
2014-12-17 11:05:00,81.37,81.46,81.32,81.43,34500.0,47.2423,47.2945,47.2132,47.2771,34500.0
2014-12-17 11:10:00,81.44,81.5,81.39,81.4,26600.0,47.2829,47.3177,47.2539,47.2597,26600.0
2014-12-17 11:15:00,81.41,81.52,81.4,81.52,58600.0,47.2655,47.3293,47.2597,47.3293,58600.0
2014-12-17 11:20:00,81.52,81.61,81.51,81.6,129200.0,47.3293,47.3816,47.3235,47.3758,129200.0
2014-12-17 11:25:00,81.6,81.63,81.56,81.59,54300.0,47.3758,47.3932,47.3526,47.37,54300.0
2014-12-17 11:30:00,81.59,81.6,81.5,81.52,36800.0,47.37,47.3758,47.3177,47.3293,36800.0
2014-12-17 11:35:00,81.53,81.72,81.52,81.7,53500.0,47.3351,47.4455,47.3293,47.4338,53500.0
2014-12-17 11:40:00,81.71,81.76,81.64,81.65,74200.0,47.4397,47.4687,47.399,47.4048,74200.0
2014-12-17 11:45:00,81.66,81.72,81.64,81.67,34700.0,47.4106,47.4455,47.399,47.4164,34700.0
2014-12-17 11:50:00,81.68,81.72,81.63,81.71,32700.0,47.4222,47.4455,47.3932,47.4397,32700.0
2014-12-17 11:55:00,81.71,81.83,81.69,81.77,52800.0,47.4397,47.5093,47.428,47.4745,52800.0
2014-12-17 12:00:00,81.77,81.82,81.71,81.8,37800.0,47.4745,47.5035,47.4397,47.4919,37800.0
2014-12-17 12:05:00,81.8,81.81,81.72,81.78,41000.0,47.4919,47.4977,47.4455,47.4803,41000.0
2014-12-17 12:10:00,81.78,81.78,81.65,81.68,34700.0,47.4803,47.4803,47.4048,47.4222,34700.0
2014-12-17 12:15:00,81.68,81.72,81.64,81.66,35700.0,47.4222,47.4455,47.399,47.4106,35700.0
2014-12-17 12:20:00,81.65,81.66,81.52,81.53,48300.0,47.4048,47.4106,47.3293,47.3351,48300.0
2014-12-17 12:25:00,81.54,81.54,81.45,81.45,43200.0,47.341,47.341,47.2887,47.2887,43200.0
2014-12-17 12:30:00,81.46,81.55,81.45,81.53,28100.0,47.2945,47.3468,47.2887,47.3351,28100.0
2014-12-17 12:35:00,81.53,81.57,81.46,81.47,44300.0,47.3351,47.3584,47.2945,47.3003,44300.0
2014-12-17 12:40:00,81.47,81.49,81.42,81.48,31600.0,47.3003,47.3119,47.2713,47.3061,31600.0
2014-12-17 12:45:00,81.49,81.52,81.45,81.48,26300.0,47.3119,47.3293,47.2887,47.3061,26300.0
2014-12-17 12:50:00,81.47,81.63,81.46,81.55,33600.0,47.3003,47.3932,47.2945,47.3468,33600.0
2014-12-17 12:55:00,81.56,81.66,81.56,81.65,46500.0,47.3526,47.4106,47.3526,47.4048,46500.0
2014-12-17 13:00:00,81.66,81.69,81.59,81.59,42700.0,47.4106,47.428,47.37,47.37,42700.0
2014-12-17 13:05:00,81.6,81.71,81.59,81.66,33600.0,47.3758,47.4397,47.37,47.4106,33600.0
2014-12-17 13:10:00,81.66,81.67,81.53,81.58,45800.0,47.4106,47.4164,47.3351,47.3642,45800.0
2014-12-17 13:15:00,81.57,81.6,81.55,81.6,36400.0,47.3584,47.3758,47.3468,47.3758,36400.0
2014-12-17 13:20:00,81.59,81.61,81.52,81.53,22700.0,47.37,47.3816,47.3293,47.3351,22700.0
2014-12-17 13:25:00,81.52,81.55,81.49,81.52,25700.0,47.3293,47.3468,47.3119,47.3293,25700.0
2014-12-17 13:30:00,81.53,81.63,81.51,81.61,28600.0,47.3351,47.3932,47.3235,47.3816,28600.0
2014-12-17 13:35:00,81.62,81.62,81.54,81.58,38500.0,47.3874,47.3874,47.341,47.3642,38500.0
2014-12-17 13:40:00,81.58,81.59,81.49,81.51,88100.0,47.3642,47.37,47.3119,47.3235,88100.0
2014-12-17 13:45:00,81.52,81.52,81.37,81.42,61400.0,47.3293,47.3293,47.2423,47.2713,61400.0
2014-12-17 13:50:00,81.42,81.42,81.35,81.4,52500.0,47.2713,47.2713,47.2306,47.2597,52500.0
2014-12-17 13:55:00,81.39,81.39,81.24,81.33,117600.0,47.2539,47.2539,47.1668,47.219,117600.0
2014-12-17 14:00:00,81.33,82.22,81.33,81.92,151500.0,47.219,47.7358,47.219,47.5616,151500.0
2014-12-17 14:05:00,81.97,81.98,81.66,81.77,80900.0,47.5906,47.5964,47.4106,47.4745,80900.0
2014-12-17 14:10:00,81.78,81.95,81.73,81.86,97100.0,47.4803,47.579,47.4513,47.5267,97100.0
2014-12-17 14:15:00,81.86,81.89,81.72,81.81,45100.0,47.5267,47.5442,47.4455,47.4977,45100.0
2014-12-17 14:20:00,81.79,81.85,81.69,81.85,37300.0,47.4861,47.5209,47.428,47.5209,37300.0
2014-12-17 14:25:00,81.85,81.86,81.69,81.71,54700.0,47.5209,47.5267,47.428,47.4397,54700.0
2014-12-17 14:30:00,81.7,81.81,81.52,81.81,69000.0,47.4338,47.4977,47.3293,47.4977,69000.0
2014-12-17 14:35:00,81.81,81.9,81.73,81.87,131100.0,47.4977,47.55,47.4513,47.5325,131100.0
2014-12-17 14:40:00,81.88,81.88,81.48,81.67,104200.0,47.5384,47.5384,47.3061,47.4164,104200.0
2014-12-17 14:45:00,81.67,81.7,81.44,81.47,57100.0,47.4164,47.4338,47.2829,47.3003,57100.0
2014-12-17 14:50:00,81.47,81.67,81.45,81.65,39600.0,47.3003,47.4164,47.2887,47.4048,39600.0
2014-12-17 14:55:00,81.63,81.64,81.43,81.45,52500.0,47.3932,47.399,47.2771,47.2887,52500.0
2014-12-17 15:00:00,81.47,81.48,81.16,81.21,104500.0,47.3003,47.3061,47.1203,47.1494,104500.0
2014-12-17 15:05:00,81.19,81.32,81.18,81.22,72400.0,47.1377,47.2132,47.1319,47.1552,72400.0
2014-12-17 15:10:00,81.22,81.36,81.17,81.35,72900.0,47.1552,47.2364,47.1261,47.2306,72900.0
2014-12-17 15:15:00,81.36,81.49,81.32,81.48,62100.0,47.2364,47.3119,47.2132,47.3061,62100.0
2014-12-17 15:20:00,81.49,81.57,81.44,81.52,50800.0,47.3119,47.3584,47.2829,47.3293,50800.0
2014-12-17 15:25:00,81.53,81.81,81.45,81.8,104400.0,47.3351,47.4977,47.2887,47.4919,104400.0
2014-12-17 15:30:00,81.8,81.92,81.67,81.79,73200.0,47.4919,47.5616,47.4164,47.4861,73200.0
2014-12-17 15:35:00,81.78,81.82,81.69,81.8,77200.0,47.4803,47.5035,47.428,47.4919,77200.0
2014-12-17 15:40:00,81.8,81.93,81.79,81.9,168500.0,47.4919,47.5674,47.4861,47.55,168500.0
2014-12-17 15:45:00,81.91,82.05,81.83,81.9,173700.0,47.5558,47.6371,47.5093,47.55,173700.0
2014-12-17 15:50:00,81.91,81.97,81.79,81.81,140700.0,47.5558,47.5906,47.4861,47.4977,140700.0
2014-12-17 15:55:00,81.83,81.95,81.75,81.84,460600.0,47.5093,47.579,47.4629,47.5151,460600.0
2014-12-18 09:30:00,82.7,82.72,82.39,82.48,127600.0,48.0144,48.026,47.8345,47.8867,127600.0
2014-12-18 09:35:00,82.47,82.52,82.4,82.41,96800.0,47.8809,47.9099,47.8403,47.8461,96800.0
2014-12-18 09:40:00,82.42,82.52,82.39,82.41,58600.0,47.8519,47.9099,47.8345,47.8461,58600.0
2014-12-18 09:45:00,82.43,82.62,82.4,82.62,47100.0,47.8577,47.968,47.8403,47.968,47100.0
2014-12-18 09:50:00,82.63,82.65,82.51,82.55,77800.0,47.9738,47.9854,47.9041,47.9273,77800.0
2014-12-18 09:55:00,82.56,82.69,82.51,82.67,93800.0,47.9331,48.0086,47.9041,47.997,93800.0
2014-12-18 10:00:00,82.67,82.69,82.54,82.58,110700.0,47.997,48.0086,47.9215,47.9448,110700.0
2014-12-18 10:05:00,82.58,82.72,82.55,82.72,62700.0,47.9448,48.026,47.9273,48.026,62700.0
2014-12-18 10:10:00,82.72,83.03,82.71,83.0,69500.0,48.026,48.206,48.0202,48.1886,69500.0
2014-12-18 10:15:00,83.0,83.0,82.88,82.9,33700.0,48.1886,48.1886,48.1189,48.1305,33700.0
2014-12-18 10:20:00,82.9,82.91,82.75,82.78,58000.0,48.1305,48.1364,48.0435,48.0609,58000.0
2014-12-18 10:25:00,82.79,82.83,82.62,82.78,62200.0,48.0667,48.0899,47.968,48.0609,62200.0
2014-12-18 10:30:00,82.78,82.8,82.71,82.73,59200.0,48.0609,48.0725,48.0202,48.0318,59200.0
2014-12-18 10:35:00,82.75,82.76,82.7,82.73,32500.0,48.0435,48.0493,48.0144,48.0318,32500.0
2014-12-18 10:40:00,82.73,82.84,82.72,82.8,56000.0,48.0318,48.0957,48.026,48.0725,56000.0
2014-12-18 10:45:00,82.79,82.87,82.77,82.85,72800.0,48.0667,48.1131,48.0551,48.1015,72800.0
2014-12-18 10:50:00,82.85,82.91,82.85,82.89,37200.0,48.1015,48.1364,48.1015,48.1247,37200.0
2014-12-18 10:55:00,82.89,82.9,82.82,82.83,41500.0,48.1247,48.1305,48.0841,48.0899,41500.0
2014-12-18 11:00:00,82.82,82.83,82.66,82.74,59300.0,48.0841,48.0899,47.9912,48.0377,59300.0
2014-12-18 11:05:00,82.74,82.77,82.47,82.55,54800.0,48.0377,48.0551,47.8809,47.9273,54800.0
2014-12-18 11:10:00,82.55,82.62,82.48,82.58,44200.0,47.9273,47.968,47.8867,47.9448,44200.0
2014-12-18 11:15:00,82.58,82.69,82.55,82.69,48400.0,47.9448,48.0086,47.9273,48.0086,48400.0
2014-12-18 11:20:00,82.68,82.85,82.66,82.72,104200.0,48.0028,48.1015,47.9912,48.026,104200.0
2014-12-18 11:25:00,82.72,82.81,82.61,82.64,53600.0,48.026,48.0783,47.9622,47.9796,53600.0
2014-12-18 11:30:00,82.66,82.73,82.58,82.73,35600.0,47.9912,48.0318,47.9448,48.0318,35600.0
2014-12-18 11:35:00,82.72,82.74,82.65,82.74,42000.0,48.026,48.0377,47.9854,48.0377,42000.0
2014-12-18 11:40:00,82.74,82.82,82.71,82.72,54800.0,48.0377,48.0841,48.0202,48.026,54800.0
2014-12-18 11:45:00,82.72,82.89,82.68,82.89,34900.0,48.026,48.1247,48.0028,48.1247,34900.0
2014-12-18 11:50:00,82.88,83.13,82.84,83.11,61000.0,48.1189,48.2641,48.0957,48.2525,61000.0
2014-12-18 11:55:00,83.1,83.15,83.03,83.13,55600.0,48.2467,48.2757,48.206,48.2641,55600.0
2014-12-18 12:00:00,83.1,83.22,83.1,83.18,51000.0,48.2467,48.3163,48.2467,48.2931,51000.0
2014-12-18 12:05:00,83.17,83.21,83.08,83.08,67700.0,48.2873,48.3105,48.2351,48.2351,67700.0
2014-12-18 12:10:00,83.06,83.1,82.99,83.04,43100.0,48.2234,48.2467,48.1828,48.2118,43100.0
2014-12-18 12:15:00,83.05,83.13,83.04,83.12,30200.0,48.2176,48.2641,48.2118,48.2583,30200.0
2014-12-18 12:20:00,83.12,83.12,82.97,83.02,28000.0,48.2583,48.2583,48.1712,48.2002,28000.0
2014-12-18 12:25:00,83.02,83.11,83.02,83.07,23000.0,48.2002,48.2525,48.2002,48.2292,23000.0
2014-12-18 12:30:00,83.09,83.1,82.99,83.09,65300.0,48.2409,48.2467,48.1828,48.2409,65300.0
2014-12-18 12:35:00,83.09,83.1,83.0,83.02,51400.0,48.2409,48.2467,48.1886,48.2002,51400.0
2014-12-18 12:40:00,83.02,83.13,83.01,83.06,68900.0,48.2002,48.2641,48.1944,48.2234,68900.0
2014-12-18 12:45:00,83.06,83.13,83.03,83.08,70200.0,48.2234,48.2641,48.206,48.2351,70200.0
2014-12-18 12:50:00,83.08,83.2,83.08,83.18,178000.0,48.2351,48.3047,48.2351,48.2931,178000.0
2014-12-18 12:55:00,83.17,83.19,83.1,83.17,33000.0,48.2873,48.2989,48.2467,48.2873,33000.0
2014-12-18 13:00:00,83.18,83.21,83.14,83.19,26700.0,48.2931,48.3105,48.2699,48.2989,26700.0
2014-12-18 13:05:00,83.19,83.2,83.12,83.18,50900.0,48.2989,48.3047,48.2583,48.2931,50900.0
2014-12-18 13:10:00,83.18,83.19,83.08,83.11,42100.0,48.2931,48.2989,48.2351,48.2525,42100.0
2014-12-18 13:15:00,83.1,83.17,83.1,83.11,32800.0,48.2467,48.2873,48.2467,48.2525,32800.0
2014-12-18 13:20:00,83.13,83.19,83.1,83.11,103300.0,48.2641,48.2989,48.2467,48.2525,103300.0
2014-12-18 13:25:00,83.13,83.19,83.07,83.11,63000.0,48.2641,48.2989,48.2292,48.2525,63000.0
2014-12-18 13:30:00,83.11,83.16,83.1,83.13,76400.0,48.2525,48.2815,48.2467,48.2641,76400.0
2014-12-18 13:35:00,83.13,83.14,83.05,83.11,83700.0,48.2641,48.2699,48.2176,48.2525,83700.0
2014-12-18 13:40:00,83.11,83.2,83.09,83.19,31700.0,48.2525,48.3047,48.2409,48.2989,31700.0
2014-12-18 13:45:00,83.2,83.27,83.15,83.26,80800.0,48.3047,48.3454,48.2757,48.3396,80800.0
2014-12-18 13:50:00,83.26,83.3,83.25,83.29,18800.0,48.3396,48.3628,48.3338,48.357,18800.0
2014-12-18 13:55:00,83.28,83.36,83.27,83.31,53300.0,48.3512,48.3976,48.3454,48.3686,53300.0
2014-12-18 14:00:00,83.32,83.34,83.22,83.24,41500.0,48.3744,48.386,48.3163,48.3279,41500.0
2014-12-18 14:05:00,83.24,83.25,83.11,83.12,53300.0,48.3279,48.3338,48.2525,48.2583,53300.0
2014-12-18 14:10:00,83.12,83.21,83.11,83.15,39600.0,48.2583,48.3105,48.2525,48.2757,39600.0
2014-12-18 14:15:00,83.15,83.27,83.1,83.24,52600.0,48.2757,48.3454,48.2467,48.3279,52600.0
2014-12-18 14:20:00,83.24,83.24,83.14,83.21,27300.0,48.3279,48.3279,48.2699,48.3105,27300.0
2014-12-18 14:25:00,83.2,83.24,83.14,83.14,37300.0,48.3047,48.3279,48.2699,48.2699,37300.0
2014-12-18 14:30:00,83.16,83.23,83.08,83.19,34300.0,48.2815,48.3221,48.2351,48.2989,34300.0
2014-12-18 14:35:00,83.19,83.37,83.16,83.34,46700.0,48.2989,48.4034,48.2815,48.386,46700.0
2014-12-18 14:40:00,83.33,83.4,83.28,83.35,51900.0,48.3802,48.4208,48.3512,48.3918,51900.0
2014-12-18 14:45:00,83.36,83.36,83.22,83.25,106100.0,48.3976,48.3976,48.3163,48.3338,106100.0
2014-12-18 14:50:00,83.25,83.27,83.16,83.24,74300.0,48.3338,48.3454,48.2815,48.3279,74300.0
2014-12-18 14:55:00,83.24,83.31,83.19,83.25,35900.0,48.3279,48.3686,48.2989,48.3338,35900.0
2014-12-18 15:00:00,83.25,83.33,83.24,83.33,67900.0,48.3338,48.3802,48.3279,48.3802,67900.0
2014-12-18 15:05:00,83.33,83.42,83.26,83.38,111200.0,48.3802,48.4325,48.3396,48.4092,111200.0
2014-12-18 15:10:00,83.37,83.37,83.3,83.35,72200.0,48.4034,48.4034,48.3628,48.3918,72200.0
2014-12-18 15:15:00,83.34,83.38,83.27,83.36,60700.0,48.386,48.4092,48.3454,48.3976,60700.0
2014-12-18 15:20:00,83.35,83.38,83.31,83.32,52200.0,48.3918,48.4092,48.3686,48.3744,52200.0
2014-12-18 15:25:00,83.32,83.44,83.31,83.42,53000.0,48.3744,48.4441,48.3686,48.4325,53000.0
2014-12-18 15:30:00,83.44,83.51,83.43,83.45,97500.0,48.4441,48.4847,48.4383,48.4499,97500.0
2014-12-18 15:35:00,83.46,83.67,83.45,83.66,111300.0,48.4557,48.5776,48.4499,48.5718,111300.0
2014-12-18 15:40:00,83.67,83.7,83.54,83.59,131400.0,48.5776,48.595,48.5021,48.5312,131400.0
2014-12-18 15:45:00,83.58,83.58,83.43,83.5,156700.0,48.5253,48.5253,48.4383,48.4789,156700.0
2014-12-18 15:50:00,83.5,83.8,83.49,83.73,222600.0,48.4789,48.6531,48.4731,48.6124,222600.0
2014-12-18 15:55:00,83.74,84.05,83.73,84.02,505500.0,48.6182,48.7982,48.6124,48.7808,505500.0
2014-12-19 09:30:00,84.17,84.39,83.76,84.18,2150000.0,48.8679,48.9956,48.6299,48.8737,2150000.0
2014-12-19 09:35:00,84.09,84.16,83.71,83.74,86300.0,48.8214,48.8621,48.6008,48.6182,86300.0
2014-12-19 09:40:00,83.72,83.77,83.21,83.21,78200.0,48.6066,48.6357,48.3105,48.3105,78200.0
2014-12-19 09:45:00,83.2,83.22,83.04,83.06,109500.0,48.3047,48.3163,48.2118,48.2234,109500.0
2014-12-19 09:50:00,83.08,83.2,83.0,83.0,106600.0,48.2351,48.3047,48.1886,48.1886,106600.0
2014-12-19 09:55:00,83.0,83.17,82.87,83.08,74500.0,48.1886,48.2873,48.1131,48.2351,74500.0
2014-12-19 10:00:00,83.11,83.36,83.08,83.36,124200.0,48.2525,48.3976,48.2351,48.3976,124200.0
2014-12-19 10:05:00,83.36,83.43,83.3,83.31,94700.0,48.3976,48.4383,48.3628,48.3686,94700.0
2014-12-19 10:10:00,83.31,83.35,83.05,83.09,98100.0,48.3686,48.3918,48.2176,48.2409,98100.0
2014-12-19 10:15:00,83.09,83.37,83.03,83.35,177800.0,48.2409,48.4034,48.206,48.3918,177800.0
2014-12-19 10:20:00,83.36,83.36,83.16,83.23,171500.0,48.3976,48.3976,48.2815,48.3221,171500.0
2014-12-19 10:25:00,83.22,83.24,83.13,83.15,113600.0,48.3163,48.3279,48.2641,48.2757,113600.0
2014-12-19 10:30:00,83.15,83.17,83.07,83.1,87900.0,48.2757,48.2873,48.2292,48.2467,87900.0
2014-12-19 10:35:00,83.1,83.13,83.07,83.12,48600.0,48.2467,48.2641,48.2292,48.2583,48600.0
2014-12-19 10:40:00,83.12,83.17,83.1,83.11,41300.0,48.2583,48.2873,48.2467,48.2525,41300.0
2014-12-19 10:45:00,83.11,83.15,82.96,82.97,59300.0,48.2525,48.2757,48.1654,48.1712,59300.0
2014-12-19 10:50:00,82.96,83.0,82.92,82.96,30100.0,48.1654,48.1886,48.1422,48.1654,30100.0
2014-12-19 10:55:00,82.94,82.96,82.88,82.95,65300.0,48.1538,48.1654,48.1189,48.1596,65300.0
2014-12-19 11:00:00,82.97,82.97,82.84,82.84,48800.0,48.1712,48.1712,48.0957,48.0957,48800.0
2014-12-19 11:05:00,82.84,82.93,82.84,82.89,41700.0,48.0957,48.148,48.0957,48.1247,41700.0
2014-12-19 11:10:00,82.89,82.91,82.86,82.87,44700.0,48.1247,48.1364,48.1073,48.1131,44700.0
2014-12-19 11:15:00,82.86,83.0,82.86,82.98,62300.0,48.1073,48.1886,48.1073,48.177,62300.0
2014-12-19 11:20:00,82.98,83.0,82.92,82.96,112900.0,48.177,48.1886,48.1422,48.1654,112900.0
2014-12-19 11:25:00,82.97,83.1,82.95,82.99,87300.0,48.1712,48.2467,48.1596,48.1828,87300.0
2014-12-19 11:30:00,82.98,83.02,82.89,82.93,97200.0,48.177,48.2002,48.1247,48.148,97200.0
2014-12-19 11:35:00,82.93,82.95,82.82,82.84,39600.0,48.148,48.1596,48.0841,48.0957,39600.0
2014-12-19 11:40:00,82.84,82.87,82.81,82.82,30200.0,48.0957,48.1131,48.0783,48.0841,30200.0
2014-12-19 11:45:00,82.82,82.88,82.77,82.77,31600.0,48.0841,48.1189,48.0551,48.0551,31600.0
2014-12-19 11:50:00,82.78,82.86,82.75,82.76,53100.0,48.0609,48.1073,48.0435,48.0493,53100.0
2014-12-19 11:55:00,82.77,82.81,82.74,82.77,40300.0,48.0551,48.0783,48.0377,48.0551,40300.0
2014-12-19 12:00:00,82.76,82.85,82.71,82.85,50000.0,48.0493,48.1015,48.0202,48.1015,50000.0
2014-12-19 12:05:00,82.85,82.89,82.79,82.87,28800.0,48.1015,48.1247,48.0667,48.1131,28800.0
2014-12-19 12:10:00,82.86,82.92,82.82,82.91,51600.0,48.1073,48.1422,48.0841,48.1364,51600.0
2014-12-19 12:15:00,82.89,83.01,82.89,82.93,39800.0,48.1247,48.1944,48.1247,48.148,39800.0
2014-12-19 12:20:00,82.93,82.93,82.83,82.85,33500.0,48.148,48.148,48.0899,48.1015,33500.0
2014-12-19 12:25:00,82.84,82.96,82.84,82.94,54000.0,48.0957,48.1654,48.0957,48.1538,54000.0
2014-12-19 12:30:00,82.95,82.95,82.81,82.81,32800.0,48.1596,48.1596,48.0783,48.0783,32800.0
2014-12-19 12:35:00,82.82,82.88,82.81,82.82,21800.0,48.0841,48.1189,48.0783,48.0841,21800.0
2014-12-19 12:40:00,82.81,82.88,82.81,82.86,16200.0,48.0783,48.1189,48.0783,48.1073,16200.0
2014-12-19 12:45:00,82.87,82.91,82.82,82.82,23500.0,48.1131,48.1364,48.0841,48.0841,23500.0
2014-12-19 12:50:00,82.82,82.89,82.81,82.83,24200.0,48.0841,48.1247,48.0783,48.0899,24200.0
2014-12-19 12:55:00,82.83,82.83,82.68,82.68,34800.0,48.0899,48.0899,48.0028,48.0028,34800.0
2014-12-19 13:00:00,82.68,82.69,82.64,82.65,33700.0,48.0028,48.0086,47.9796,47.9854,33700.0
2014-12-19 13:05:00,82.66,82.82,82.63,82.77,96000.0,47.9912,48.0841,47.9738,48.0551,96000.0
2014-12-19 13:10:00,82.76,82.8,82.76,82.78,30900.0,48.0493,48.0725,48.0493,48.0609,30900.0
2014-12-19 13:15:00,82.78,82.89,82.78,82.85,33000.0,48.0609,48.1247,48.0609,48.1015,33000.0
2014-12-19 13:20:00,82.85,82.93,82.84,82.9,35500.0,48.1015,48.148,48.0957,48.1305,35500.0
2014-12-19 13:25:00,82.9,82.92,82.86,82.9,38200.0,48.1305,48.1422,48.1073,48.1305,38200.0
2014-12-19 13:30:00,82.9,82.93,82.89,82.9,47700.0,48.1305,48.148,48.1247,48.1305,47700.0
2014-12-19 13:35:00,82.9,82.95,82.87,82.93,60500.0,48.1305,48.1596,48.1131,48.148,60500.0
2014-12-19 13:40:00,82.94,83.0,82.93,82.97,30900.0,48.1538,48.1886,48.148,48.1712,30900.0
2014-12-19 13:45:00,82.97,83.05,82.96,83.05,19400.0,48.1712,48.2176,48.1654,48.2176,19400.0
2014-12-19 13:50:00,83.04,83.13,82.98,83.0,60200.0,48.2118,48.2641,48.177,48.1886,60200.0
2014-12-19 13:55:00,83.0,83.06,82.97,83.05,49800.0,48.1886,48.2234,48.1712,48.2176,49800.0
2014-12-19 14:00:00,83.06,83.08,82.99,82.99,27400.0,48.2234,48.2351,48.1828,48.1828,27400.0
2014-12-19 14:05:00,82.99,83.15,82.96,83.14,75400.0,48.1828,48.2757,48.1654,48.2699,75400.0
2014-12-19 14:10:00,83.14,83.22,83.08,83.19,33300.0,48.2699,48.3163,48.2351,48.2989,33300.0
2014-12-19 14:15:00,83.18,83.18,83.1,83.11,16800.0,48.2931,48.2931,48.2467,48.2525,16800.0
2014-12-19 14:20:00,83.1,83.1,83.02,83.03,106400.0,48.2467,48.2467,48.2002,48.206,106400.0
2014-12-19 14:25:00,83.02,83.04,82.99,82.99,29600.0,48.2002,48.2118,48.1828,48.1828,29600.0
2014-12-19 14:30:00,83.0,83.04,82.99,82.99,45700.0,48.1886,48.2118,48.1828,48.1828,45700.0
2014-12-19 14:35:00,82.98,82.99,82.92,82.92,21100.0,48.177,48.1828,48.1422,48.1422,21100.0
2014-12-19 14:40:00,82.93,83.01,82.91,82.98,26800.0,48.148,48.1944,48.1364,48.177,26800.0
2014-12-19 14:45:00,82.98,83.17,82.97,83.17,38800.0,48.177,48.2873,48.1712,48.2873,38800.0
2014-12-19 14:50:00,83.18,83.3,83.18,83.29,40900.0,48.2931,48.3628,48.2931,48.357,40900.0
2014-12-19 14:55:00,83.3,83.38,83.27,83.35,40600.0,48.3628,48.4092,48.3454,48.3918,40600.0
2014-12-19 15:00:00,83.34,83.35,83.2,83.2,45700.0,48.386,48.3918,48.3047,48.3047,45700.0
2014-12-19 15:05:00,83.21,83.21,83.07,83.15,48900.0,48.3105,48.3105,48.2292,48.2757,48900.0
2014-12-19 15:10:00,83.14,83.22,83.01,83.19,68800.0,48.2699,48.3163,48.1944,48.2989,68800.0
2014-12-19 15:15:00,83.19,83.27,83.16,83.24,45700.0,48.2989,48.3454,48.2815,48.3279,45700.0
2014-12-19 15:20:00,83.24,83.34,83.18,83.26,90400.0,48.3279,48.386,48.2931,48.3396,90400.0
2014-12-19 15:25:00,83.27,83.27,83.15,83.22,76300.0,48.3454,48.3454,48.2757,48.3163,76300.0
2014-12-19 15:30:00,83.21,83.31,83.18,83.28,61900.0,48.3105,48.3686,48.2931,48.3512,61900.0
2014-12-19 15:35:00,83.28,83.41,83.28,83.34,94900.0,48.3512,48.4266,48.3512,48.386,94900.0
2014-12-19 15:40:00,83.35,83.4,83.26,83.26,100100.0,48.3918,48.4208,48.3396,48.3396,100100.0
2014-12-19 15:45:00,83.27,83.3,83.07,83.08,183600.0,48.3454,48.3628,48.2292,48.2351,183600.0
2014-12-19 15:50:00,83.08,83.15,83.07,83.08,141500.0,48.2351,48.2757,48.2292,48.2351,141500.0
2014-12-19 15:55:00,83.07,83.14,83.06,83.06,249800.0,48.2292,48.2699,48.2234,48.2234,249800.0
2014-12-22 09:30:00,82.48,82.94,82.4,82.5,153500.0,48.4639,48.7341,48.4169,48.4756,153500.0
2014-12-22 09:35:00,82.47,82.54,82.2,82.25,79100.0,48.458,48.4991,48.2993,48.3287,79100.0
2014-12-22 09:40:00,82.31,82.36,82.17,82.22,99200.0,48.364,48.3933,48.2817,48.3111,99200.0
2014-12-22 09:45:00,82.23,82.32,82.16,82.25,107000.0,48.317,48.3698,48.2758,48.3287,107000.0
2014-12-22 09:50:00,82.29,82.63,82.29,82.59,77000.0,48.3522,48.552,48.3522,48.5285,77000.0
2014-12-22 09:55:00,82.59,82.63,82.52,82.56,28000.0,48.5285,48.552,48.4874,48.5109,28000.0
2014-12-22 10:00:00,82.56,82.7,82.46,82.48,36200.0,48.5109,48.5931,48.4521,48.4639,36200.0
2014-12-22 10:05:00,82.48,82.67,82.47,82.66,52600.0,48.4639,48.5755,48.458,48.5696,52600.0
2014-12-22 10:10:00,82.67,82.73,82.63,82.69,51800.0,48.5755,48.6108,48.552,48.5873,51800.0
2014-12-22 10:15:00,82.7,82.7,82.42,82.48,72700.0,48.5931,48.5931,48.4286,48.4639,72700.0
2014-12-22 10:20:00,82.5,82.55,82.43,82.55,43700.0,48.4756,48.505,48.4345,48.505,43700.0
2014-12-22 10:25:00,82.55,82.58,82.49,82.53,46100.0,48.505,48.5226,48.4697,48.4932,46100.0
2014-12-22 10:30:00,82.51,82.59,82.46,82.51,34600.0,48.4815,48.5285,48.4521,48.4815,34600.0
2014-12-22 10:35:00,82.51,82.59,82.49,82.5,30100.0,48.4815,48.5285,48.4697,48.4756,30100.0
2014-12-22 10:40:00,82.49,82.5,82.33,82.33,50000.0,48.4697,48.4756,48.3757,48.3757,50000.0
2014-12-22 10:45:00,82.35,82.52,82.34,82.5,38100.0,48.3875,48.4874,48.3816,48.4756,38100.0
2014-12-22 10:50:00,82.5,82.6,82.47,82.59,35300.0,48.4756,48.5344,48.458,48.5285,35300.0
2014-12-22 10:55:00,82.59,82.6,82.51,82.56,55200.0,48.5285,48.5344,48.4815,48.5109,55200.0
2014-12-22 11:00:00,82.55,82.57,82.51,82.55,82000.0,48.505,48.5167,48.4815,48.505,82000.0
2014-12-22 11:05:00,82.54,82.56,82.51,82.54,142300.0,48.4991,48.5109,48.4815,48.4991,142300.0
2014-12-22 11:10:00,82.55,82.62,82.53,82.62,39400.0,48.505,48.5461,48.4932,48.5461,39400.0
2014-12-22 11:15:00,82.61,82.78,82.61,82.74,28900.0,48.5402,48.6401,48.5402,48.6166,28900.0
2014-12-22 11:20:00,82.73,82.8,82.69,82.73,33800.0,48.6108,48.6519,48.5873,48.6108,33800.0
2014-12-22 11:25:00,82.71,82.78,82.62,82.77,30500.0,48.599,48.6401,48.5461,48.6343,30500.0
2014-12-22 11:30:00,82.79,82.82,82.67,82.67,22500.0,48.646,48.6636,48.5755,48.5755,22500.0
2014-12-22 11:35:00,82.68,82.73,82.6,82.69,53800.0,48.5814,48.6108,48.5344,48.5873,53800.0
2014-12-22 11:40:00,82.68,82.69,82.59,82.6,23700.0,48.5814,48.5873,48.5285,48.5344,23700.0
2014-12-22 11:45:00,82.61,82.74,82.6,82.72,29400.0,48.5402,48.6166,48.5344,48.6049,29400.0
2014-12-22 11:50:00,82.72,82.72,82.64,82.66,20600.0,48.6049,48.6049,48.5579,48.5696,20600.0
2014-12-22 11:55:00,82.66,82.76,82.61,82.74,36000.0,48.5696,48.6284,48.5402,48.6166,36000.0
2014-12-22 12:00:00,82.74,82.83,82.72,82.81,27200.0,48.6166,48.6695,48.6049,48.6578,27200.0
2014-12-22 12:05:00,82.81,82.9,82.79,82.9,20900.0,48.6578,48.7106,48.646,48.7106,20900.0
2014-12-22 12:10:00,82.9,82.97,82.89,82.92,53400.0,48.7106,48.7518,48.7048,48.7224,53400.0
2014-12-22 12:15:00,82.91,82.92,82.85,82.91,21400.0,48.7165,48.7224,48.6813,48.7165,21400.0
2014-12-22 12:20:00,82.91,82.91,82.8,82.85,24500.0,48.7165,48.7165,48.6519,48.6813,24500.0
2014-12-22 12:25:00,82.85,82.88,82.81,82.87,23500.0,48.6813,48.6989,48.6578,48.693,23500.0
2014-12-22 12:30:00,82.88,82.94,82.87,82.94,40100.0,48.6989,48.7341,48.693,48.7341,40100.0
2014-12-22 12:35:00,82.94,82.95,82.9,82.92,34000.0,48.7341,48.74,48.7106,48.7224,34000.0
2014-12-22 12:40:00,82.93,83.01,82.92,83.01,30500.0,48.7283,48.7753,48.7224,48.7753,30500.0
2014-12-22 12:45:00,83.02,83.02,82.93,82.94,25500.0,48.7812,48.7812,48.7283,48.7341,25500.0
2014-12-22 12:50:00,82.94,82.96,82.89,82.96,94100.0,48.7341,48.7459,48.7048,48.7459,94100.0
2014-12-22 12:55:00,82.97,82.99,82.92,82.94,21200.0,48.7518,48.7635,48.7224,48.7341,21200.0
2014-12-22 13:00:00,82.93,82.96,82.86,82.86,14800.0,48.7283,48.7459,48.6871,48.6871,14800.0
2014-12-22 13:05:00,82.87,82.92,82.87,82.91,16700.0,48.693,48.7224,48.693,48.7165,16700.0
2014-12-22 13:10:00,82.91,83.02,82.91,83.01,56100.0,48.7165,48.7812,48.7165,48.7753,56100.0
2014-12-22 13:15:00,82.99,83.0,82.89,82.9,33200.0,48.7635,48.7694,48.7048,48.7106,33200.0
2014-12-22 13:20:00,82.9,82.9,82.77,82.8,21900.0,48.7106,48.7106,48.6343,48.6519,21900.0
2014-12-22 13:25:00,82.8,82.82,82.78,82.78,22800.0,48.6519,48.6636,48.6401,48.6401,22800.0
2014-12-22 13:30:00,82.78,82.83,82.75,82.8,24200.0,48.6401,48.6695,48.6225,48.6519,24200.0
2014-12-22 13:35:00,82.81,82.86,82.78,82.79,17600.0,48.6578,48.6871,48.6401,48.646,17600.0
2014-12-22 13:40:00,82.79,82.83,82.78,82.8,13600.0,48.646,48.6695,48.6401,48.6519,13600.0
2014-12-22 13:45:00,82.8,82.89,82.8,82.84,28500.0,48.6519,48.7048,48.6519,48.6754,28500.0
2014-12-22 13:50:00,82.85,82.87,82.78,82.81,38700.0,48.6813,48.693,48.6401,48.6578,38700.0
2014-12-22 13:55:00,82.79,82.93,82.77,82.92,35300.0,48.646,48.7283,48.6343,48.7224,35300.0
2014-12-22 14:00:00,82.92,82.97,82.92,82.97,20000.0,48.7224,48.7518,48.7224,48.7518,20000.0
2014-12-22 14:05:00,82.97,83.12,82.96,83.08,46000.0,48.7518,48.8399,48.7459,48.8164,46000.0
2014-12-22 14:10:00,83.09,83.1,83.05,83.09,23500.0,48.8223,48.8282,48.7988,48.8223,23500.0
2014-12-22 14:15:00,83.09,83.1,83.03,83.03,73400.0,48.8223,48.8282,48.787,48.787,73400.0
2014-12-22 14:20:00,83.03,83.04,82.87,82.89,61100.0,48.787,48.7929,48.693,48.7048,61100.0
2014-12-22 14:25:00,82.89,82.91,82.85,82.87,50800.0,48.7048,48.7165,48.6813,48.693,50800.0
2014-12-22 14:30:00,82.87,82.91,82.87,82.91,23000.0,48.693,48.7165,48.693,48.7165,23000.0
2014-12-22 14:35:00,82.91,82.91,82.82,82.82,26100.0,48.7165,48.7165,48.6636,48.6636,26100.0
2014-12-22 14:40:00,82.82,82.86,82.8,82.81,27700.0,48.6636,48.6871,48.6519,48.6578,27700.0
2014-12-22 14:45:00,82.81,82.83,82.76,82.77,27700.0,48.6578,48.6695,48.6284,48.6343,27700.0
2014-12-22 14:50:00,82.78,82.86,82.76,82.83,24000.0,48.6401,48.6871,48.6284,48.6695,24000.0
2014-12-22 14:55:00,82.84,82.9,82.83,82.89,27200.0,48.6754,48.7106,48.6695,48.7048,27200.0
2014-12-22 15:00:00,82.89,82.93,82.88,82.92,28400.0,48.7048,48.7283,48.6989,48.7224,28400.0
2014-12-22 15:05:00,82.92,82.99,82.91,82.97,36000.0,48.7224,48.7635,48.7165,48.7518,36000.0
2014-12-22 15:10:00,82.96,83.02,82.94,83.01,38600.0,48.7459,48.7812,48.7341,48.7753,38600.0
2014-12-22 15:15:00,83.02,83.09,83.01,83.08,50200.0,48.7812,48.8223,48.7753,48.8164,50200.0
2014-12-22 15:20:00,83.08,83.16,83.08,83.12,51100.0,48.8164,48.8634,48.8164,48.8399,51100.0
2014-12-22 15:25:00,83.12,83.14,83.06,83.07,59200.0,48.8399,48.8517,48.8047,48.8105,59200.0
2014-12-22 15:30:00,83.08,83.08,83.02,83.07,71800.0,48.8164,48.8164,48.7812,48.8105,71800.0
2014-12-22 15:35:00,83.05,83.09,82.99,83.0,65100.0,48.7988,48.8223,48.7635,48.7694,65100.0
2014-12-22 15:40:00,83.0,83.04,82.97,82.97,80600.0,48.7694,48.7929,48.7518,48.7518,80600.0
2014-12-22 15:45:00,82.97,83.0,82.88,82.99,147800.0,48.7518,48.7694,48.6989,48.7635,147800.0
2014-12-22 15:50:00,83.0,83.0,82.88,82.91,135900.0,48.7694,48.7694,48.6989,48.7165,135900.0
2014-12-22 15:55:00,82.91,83.0,82.89,82.99,204100.0,48.7165,48.7694,48.7048,48.7635,204100.0
2014-12-23 09:30:00,83.22,83.44,83.01,83.39,80500.0,48.8987,49.0279,48.7753,48.9986,80500.0
2014-12-23 09:35:00,83.4,83.41,83.21,83.21,30500.0,49.0044,49.0103,48.8928,48.8928,30500.0
2014-12-23 09:40:00,83.24,83.36,83.17,83.35,38500.0,48.9104,48.9809,48.8693,48.9751,38500.0
2014-12-23 09:45:00,83.36,83.38,83.26,83.26,47800.0,48.9809,48.9927,48.9222,48.9222,47800.0
2014-12-23 09:50:00,83.28,83.32,83.17,83.3,43400.0,48.9339,48.9574,48.8693,48.9457,43400.0
2014-12-23 09:55:00,83.28,83.37,83.26,83.27,50800.0,48.9339,48.9868,48.9222,48.9281,50800.0
2014-12-23 10:00:00,83.29,83.33,83.19,83.27,91000.0,48.9398,48.9633,48.881,48.9281,91000.0
2014-12-23 10:05:00,83.26,83.27,83.15,83.18,30900.0,48.9222,48.9281,48.8575,48.8752,30900.0
2014-12-23 10:10:00,83.19,83.28,83.12,83.23,36200.0,48.881,48.9339,48.8399,48.9045,36200.0
2014-12-23 10:15:00,83.21,83.25,83.15,83.24,48900.0,48.8928,48.9163,48.8575,48.9104,48900.0
2014-12-23 10:20:00,83.22,83.35,83.2,83.3,33000.0,48.8987,48.9751,48.8869,48.9457,33000.0
2014-12-23 10:25:00,83.32,83.4,83.27,83.36,16300.0,48.9574,49.0044,48.9281,48.9809,16300.0
2014-12-23 10:30:00,83.37,83.39,83.26,83.38,22700.0,48.9868,48.9986,48.9222,48.9927,22700.0
2014-12-23 10:35:00,83.37,83.4,83.3,83.31,31200.0,48.9868,49.0044,48.9457,48.9516,31200.0
2014-12-23 10:40:00,83.31,83.34,83.21,83.34,27600.0,48.9516,48.9692,48.8928,48.9692,27600.0
2014-12-23 10:45:00,83.31,83.43,83.31,83.38,29600.0,48.9516,49.0221,48.9516,48.9927,29600.0
2014-12-23 10:50:00,83.37,83.49,83.33,83.47,27500.0,48.9868,49.0573,48.9633,49.0456,27500.0
2014-12-23 10:55:00,83.47,83.58,83.44,83.58,50000.0,49.0456,49.1102,49.0279,49.1102,50000.0
2014-12-23 11:00:00,83.58,83.58,83.4,83.46,35500.0,49.1102,49.1102,49.0044,49.0397,35500.0
2014-12-23 11:05:00,83.46,83.53,83.41,83.5,35500.0,49.0397,49.0808,49.0103,49.0632,35500.0
2014-12-23 11:10:00,83.46,83.48,83.35,83.39,22700.0,49.0397,49.0514,48.9751,48.9986,22700.0
2014-12-23 11:15:00,83.4,83.42,83.35,83.4,17500.0,49.0044,49.0162,48.9751,49.0044,17500.0
2014-12-23 11:20:00,83.39,83.39,83.29,83.38,30500.0,48.9986,48.9986,48.9398,48.9927,30500.0
2014-12-23 11:25:00,83.38,83.41,83.33,83.34,14800.0,48.9927,49.0103,48.9633,48.9692,14800.0
2014-12-23 11:30:00,83.34,83.43,83.31,83.41,40500.0,48.9692,49.0221,48.9516,49.0103,40500.0
2014-12-23 11:35:00,83.38,83.41,83.36,83.37,17900.0,48.9927,49.0103,48.9809,48.9868,17900.0
2014-12-23 11:40:00,83.36,83.44,83.36,83.4,22300.0,48.9809,49.0279,48.9809,49.0044,22300.0
2014-12-23 11:45:00,83.4,83.49,83.39,83.49,15800.0,49.0044,49.0573,48.9986,49.0573,15800.0
2014-12-23 11:50:00,83.48,83.5,83.42,83.43,25600.0,49.0514,49.0632,49.0162,49.0221,25600.0
2014-12-23 11:55:00,83.43,83.44,83.36,83.39,13000.0,49.0221,49.0279,48.9809,48.9986,13000.0
2014-12-23 12:00:00,83.39,83.4,83.34,83.34,13000.0,48.9986,49.0044,48.9692,48.9692,13000.0
2014-12-23 12:05:00,83.33,83.4,83.31,83.39,22300.0,48.9633,49.0044,48.9516,48.9986,22300.0
2014-12-23 12:10:00,83.4,83.47,83.38,83.45,42200.0,49.0044,49.0456,48.9927,49.0338,42200.0
2014-12-23 12:15:00,83.44,83.46,83.42,83.42,16900.0,49.0279,49.0397,49.0162,49.0162,16900.0
2014-12-23 12:20:00,83.42,83.45,83.31,83.33,30500.0,49.0162,49.0338,48.9516,48.9633,30500.0
2014-12-23 12:25:00,83.34,83.34,83.25,83.26,74200.0,48.9692,48.9692,48.9163,48.9222,74200.0
2014-12-23 12:30:00,83.27,83.28,83.16,83.17,44300.0,48.9281,48.9339,48.8634,48.8693,44300.0
2014-12-23 12:35:00,83.17,83.26,83.17,83.24,32000.0,48.8693,48.9222,48.8693,48.9104,32000.0
2014-12-23 12:40:00,83.23,83.25,83.12,83.14,36500.0,48.9045,48.9163,48.8399,48.8517,36500.0
2014-12-23 12:45:00,83.15,83.19,83.14,83.18,22100.0,48.8575,48.881,48.8517,48.8752,22100.0
2014-12-23 12:50:00,83.18,83.27,83.16,83.26,26000.0,48.8752,48.9281,48.8634,48.9222,26000.0
2014-12-23 12:55:00,83.27,83.3,83.23,83.3,15100.0,48.9281,48.9457,48.9045,48.9457,15100.0
2014-12-23 13:00:00,83.29,83.3,83.18,83.2,16000.0,48.9398,48.9457,48.8752,48.8869,16000.0
2014-12-23 13:05:00,83.2,83.2,83.15,83.18,29600.0,48.8869,48.8869,48.8575,48.8752,29600.0
2014-12-23 13:10:00,83.18,83.25,83.17,83.24,16500.0,48.8752,48.9163,48.8693,48.9104,16500.0
2014-12-23 13:15:00,83.25,83.26,83.2,83.25,60400.0,48.9163,48.9222,48.8869,48.9163,60400.0
2014-12-23 13:20:00,83.26,83.26,83.21,83.23,16600.0,48.9222,48.9222,48.8928,48.9045,16600.0
2014-12-23 13:25:00,83.22,83.25,83.19,83.25,16900.0,48.8987,48.9163,48.881,48.9163,16900.0
2014-12-23 13:30:00,83.25,83.27,83.24,83.26,20300.0,48.9163,48.9281,48.9104,48.9222,20300.0
2014-12-23 13:35:00,83.26,83.26,83.2,83.25,21500.0,48.9222,48.9222,48.8869,48.9163,21500.0
2014-12-23 13:40:00,83.25,83.38,83.24,83.38,25800.0,48.9163,48.9927,48.9104,48.9927,25800.0
2014-12-23 13:45:00,83.38,83.42,83.38,83.39,15200.0,48.9927,49.0162,48.9927,48.9986,15200.0
2014-12-23 13:50:00,83.39,83.4,83.36,83.37,12400.0,48.9986,49.0044,48.9809,48.9868,12400.0
2014-12-23 13:55:00,83.35,83.37,83.27,83.27,18400.0,48.9751,48.9868,48.9281,48.9281,18400.0
2014-12-23 14:00:00,83.27,83.3,83.15,83.22,20000.0,48.9281,48.9457,48.8575,48.8987,20000.0
2014-12-23 14:05:00,83.24,83.26,83.2,83.23,9800.0,48.9104,48.9222,48.8869,48.9045,9800.0
2014-12-23 14:10:00,83.23,83.34,83.22,83.33,15800.0,48.9045,48.9692,48.8987,48.9633,15800.0
2014-12-23 14:15:00,83.34,83.34,83.22,83.22,18000.0,48.9692,48.9692,48.8987,48.8987,18000.0
2014-12-23 14:20:00,83.23,83.27,83.21,83.26,20000.0,48.9045,48.9281,48.8928,48.9222,20000.0
2014-12-23 14:25:00,83.27,83.35,83.27,83.33,10600.0,48.9281,48.9751,48.9281,48.9633,10600.0
2014-12-23 14:30:00,83.34,83.4,83.34,83.38,26700.0,48.9692,49.0044,48.9692,48.9927,26700.0
2014-12-23 14:35:00,83.37,83.37,83.32,83.33,18600.0,48.9868,48.9868,48.9574,48.9633,18600.0
2014-12-23 14:40:00,83.33,83.44,83.33,83.42,23600.0,48.9633,49.0279,48.9633,49.0162,23600.0
2014-12-23 14:45:00,83.44,83.45,83.36,83.37,23000.0,49.0279,49.0338,48.9809,48.9868,23000.0
2014-12-23 14:50:00,83.36,83.38,83.32,83.34,15800.0,48.9809,48.9927,48.9574,48.9692,15800.0
2014-12-23 14:55:00,83.34,83.35,83.3,83.33,19400.0,48.9692,48.9751,48.9457,48.9633,19400.0
2014-12-23 15:00:00,83.33,83.4,83.33,83.34,28200.0,48.9633,49.0044,48.9633,48.9692,28200.0
2014-12-23 15:05:00,83.34,83.35,83.32,83.34,20900.0,48.9692,48.9751,48.9574,48.9692,20900.0
2014-12-23 15:10:00,83.36,83.38,83.34,83.35,37900.0,48.9809,48.9927,48.9692,48.9751,37900.0
2014-12-23 15:15:00,83.35,83.39,83.33,83.37,31600.0,48.9751,48.9986,48.9633,48.9868,31600.0
2014-12-23 15:20:00,83.38,83.39,83.27,83.29,30200.0,48.9927,48.9986,48.9281,48.9398,30200.0
2014-12-23 15:25:00,83.28,83.32,83.25,83.32,29800.0,48.9339,48.9574,48.9163,48.9574,29800.0
2014-12-23 15:30:00,83.32,83.33,83.28,83.31,42600.0,48.9574,48.9633,48.9339,48.9516,42600.0
2014-12-23 15:35:00,83.3,83.41,83.3,83.39,60100.0,48.9457,49.0103,48.9457,48.9986,60100.0
2014-12-23 15:40:00,83.4,83.41,83.27,83.28,69500.0,49.0044,49.0103,48.9281,48.9339,69500.0
2014-12-23 15:45:00,83.29,83.29,83.19,83.24,77500.0,48.9398,48.9398,48.881,48.9104,77500.0
2014-12-23 15:50:00,83.25,83.33,83.24,83.33,95200.0,48.9163,48.9633,48.9104,48.9633,95200.0
2014-12-23 15:55:00,83.32,83.39,83.28,83.3,113900.0,48.9574,48.9986,48.9339,48.9457,113900.0
2014-12-24 09:30:00,83.4,83.5,83.16,83.34,72000.0,49.0044,49.0632,48.8634,48.9692,72000.0
2014-12-24 09:35:00,83.33,83.33,83.17,83.22,25300.0,48.9633,48.9633,48.8693,48.8987,25300.0
2014-12-24 09:40:00,83.21,83.34,83.16,83.32,32800.0,48.8928,48.9692,48.8634,48.9574,32800.0
2014-12-24 09:45:00,83.33,83.34,83.19,83.22,24100.0,48.9633,48.9692,48.881,48.8987,24100.0
2014-12-24 09:50:00,83.21,83.23,83.18,83.2,18600.0,48.8928,48.9045,48.8752,48.8869,18600.0
2014-12-24 09:55:00,83.22,83.29,83.21,83.24,25600.0,48.8987,48.9398,48.8928,48.9104,25600.0
2014-12-24 10:00:00,83.24,83.25,83.1,83.11,55500.0,48.9104,48.9163,48.8282,48.834,55500.0
2014-12-24 10:05:00,83.11,83.14,83.06,83.1,26700.0,48.834,48.8517,48.8047,48.8282,26700.0
2014-12-24 10:10:00,83.1,83.25,83.08,83.25,30100.0,48.8282,48.9163,48.8164,48.9163,30100.0
2014-12-24 10:15:00,83.24,83.26,83.23,83.23,62000.0,48.9104,48.9222,48.9045,48.9045,62000.0
2014-12-24 10:20:00,83.23,83.27,83.22,83.24,35300.0,48.9045,48.9281,48.8987,48.9104,35300.0
2014-12-24 10:25:00,83.23,83.24,83.16,83.17,27800.0,48.9045,48.9104,48.8634,48.8693,27800.0
2014-12-24 10:30:00,83.17,83.25,83.17,83.21,27200.0,48.8693,48.9163,48.8693,48.8928,27200.0
2014-12-24 10:35:00,83.2,83.25,83.15,83.21,19600.0,48.8869,48.9163,48.8575,48.8928,19600.0
2014-12-24 10:40:00,83.22,83.22,83.16,83.21,25300.0,48.8987,48.8987,48.8634,48.8928,25300.0
2014-12-24 10:45:00,83.22,83.22,83.17,83.2,9700.0,48.8987,48.8987,48.8693,48.8869,9700.0
2014-12-24 10:50:00,83.2,83.3,83.2,83.29,28000.0,48.8869,48.9457,48.8869,48.9398,28000.0
2014-12-24 10:55:00,83.29,83.41,83.25,83.39,22000.0,48.9398,49.0103,48.9163,48.9986,22000.0
2014-12-24 11:00:00,83.38,83.51,83.38,83.41,37600.0,48.9927,49.0691,48.9927,49.0103,37600.0
2014-12-24 11:05:00,83.41,83.52,83.4,83.49,34500.0,49.0103,49.0749,49.0044,49.0573,34500.0
2014-12-24 11:10:00,83.47,83.48,83.36,83.38,16000.0,49.0456,49.0514,48.9809,48.9927,16000.0
2014-12-24 11:15:00,83.39,83.39,83.31,83.35,18900.0,48.9986,48.9986,48.9516,48.9751,18900.0
2014-12-24 11:20:00,83.36,83.37,83.29,83.29,21200.0,48.9809,48.9868,48.9398,48.9398,21200.0
2014-12-24 11:25:00,83.28,83.31,83.28,83.3,22700.0,48.9339,48.9516,48.9339,48.9457,22700.0
2014-12-24 11:30:00,83.29,83.32,83.23,83.3,28000.0,48.9398,48.9574,48.9045,48.9457,28000.0
2014-12-24 11:35:00,83.29,83.3,83.25,83.26,10300.0,48.9398,48.9457,48.9163,48.9222,10300.0
2014-12-24 11:40:00,83.26,83.3,83.25,83.3,11000.0,48.9222,48.9457,48.9163,48.9457,11000.0
2014-12-24 11:45:00,83.3,83.41,83.3,83.41,15300.0,48.9457,49.0103,48.9457,49.0103,15300.0
2014-12-24 11:50:00,83.42,83.48,83.41,83.42,18300.0,49.0162,49.0514,49.0103,49.0162,18300.0
2014-12-24 11:55:00,83.42,83.47,83.4,83.46,34900.0,49.0162,49.0456,49.0044,49.0397,34900.0
2014-12-24 12:00:00,83.46,83.48,83.44,83.45,14900.0,49.0397,49.0514,49.0279,49.0338,14900.0
2014-12-24 12:05:00,83.44,83.48,83.4,83.42,32700.0,49.0279,49.0514,49.0044,49.0162,32700.0
2014-12-24 12:10:00,83.43,83.44,83.37,83.38,25100.0,49.0221,49.0279,48.9868,48.9927,25100.0
2014-12-24 12:15:00,83.39,83.39,83.31,83.35,23600.0,48.9986,48.9986,48.9516,48.9751,23600.0
2014-12-24 12:20:00,83.36,83.37,83.34,83.35,8100.0,48.9809,48.9868,48.9692,48.9751,8100.0
2014-12-24 12:25:00,83.34,83.43,83.33,83.41,17700.0,48.9692,49.0221,48.9633,49.0103,17700.0
2014-12-24 12:30:00,83.41,83.57,83.39,83.46,59500.0,49.0103,49.1043,48.9986,49.0397,59500.0
2014-12-24 12:35:00,83.45,83.47,83.34,83.38,17100.0,49.0338,49.0456,48.9692,48.9927,17100.0
2014-12-24 12:40:00,83.38,83.41,83.35,83.35,35100.0,48.9927,49.0103,48.9751,48.9751,35100.0
2014-12-24 12:45:00,83.36,83.45,83.32,83.32,71300.0,48.9809,49.0338,48.9574,48.9574,71300.0
2014-12-24 12:50:00,83.32,83.38,83.26,83.27,50000.0,48.9574,48.9927,48.9222,48.9281,50000.0
2014-12-24 12:55:00,83.26,83.3,83.14,83.17,129200.0,48.9222,48.9457,48.8517,48.8693,129200.0
2014-12-26 09:30:00,83.1,83.24,83.03,83.19,21800.0,48.8282,48.9104,48.787,48.881,21800.0
2014-12-26 09:35:00,83.18,83.35,83.1,83.33,9600.0,48.8752,48.9751,48.8282,48.9633,9600.0
2014-12-26 09:40:00,83.35,83.39,83.29,83.33,18500.0,48.9751,48.9986,48.9398,48.9633,18500.0
2014-12-26 09:45:00,83.33,83.49,83.27,83.49,21700.0,48.9633,49.0573,48.9281,49.0573,21700.0
2014-12-26 09:50:00,83.53,83.55,83.42,83.45,10600.0,49.0808,49.0926,49.0162,49.0338,10600.0
2014-12-26 09:55:00,83.42,83.46,83.35,83.38,8100.0,49.0162,49.0397,48.9751,48.9927,8100.0
2014-12-26 10:00:00,83.38,83.42,83.34,83.35,13900.0,48.9927,49.0162,48.9692,48.9751,13900.0
2014-12-26 10:05:00,83.35,83.43,83.34,83.4,11000.0,48.9751,49.0221,48.9692,49.0044,11000.0
2014-12-26 10:10:00,83.38,83.44,83.35,83.42,13400.0,48.9927,49.0279,48.9751,49.0162,13400.0
2014-12-26 10:15:00,83.44,83.48,83.27,83.28,18700.0,49.0279,49.0514,48.9281,48.9339,18700.0
2014-12-26 10:20:00,83.28,83.29,83.15,83.21,33000.0,48.9339,48.9398,48.8575,48.8928,33000.0
2014-12-26 10:25:00,83.19,83.26,83.15,83.24,10900.0,48.881,48.9222,48.8575,48.9104,10900.0
2014-12-26 10:30:00,83.25,83.28,83.22,83.27,15300.0,48.9163,48.9339,48.8987,48.9281,15300.0
2014-12-26 10:35:00,83.27,83.29,83.26,83.28,14100.0,48.9281,48.9398,48.9222,48.9339,14100.0
2014-12-26 10:40:00,83.28,83.3,83.25,83.28,16900.0,48.9339,48.9457,48.9163,48.9339,16900.0
2014-12-26 10:45:00,83.29,83.29,83.21,83.25,6500.0,48.9398,48.9398,48.8928,48.9163,6500.0
2014-12-26 10:50:00,83.24,83.32,83.24,83.31,14200.0,48.9104,48.9574,48.9104,48.9516,14200.0
2014-12-26 10:55:00,83.3,83.36,83.3,83.36,5100.0,48.9457,48.9809,48.9457,48.9809,5100.0
2014-12-26 11:00:00,83.36,83.36,83.3,83.35,22300.0,48.9809,48.9809,48.9457,48.9751,22300.0
2014-12-26 11:05:00,83.34,83.35,83.3,83.34,8600.0,48.9692,48.9751,48.9457,48.9692,8600.0
2014-12-26 11:10:00,83.35,83.35,83.3,83.34,6200.0,48.9751,48.9751,48.9457,48.9692,6200.0
2014-12-26 11:15:00,83.35,83.35,83.26,83.26,9500.0,48.9751,48.9751,48.9222,48.9222,9500.0
2014-12-26 11:20:00,83.25,83.34,83.25,83.34,11500.0,48.9163,48.9692,48.9163,48.9692,11500.0
2014-12-26 11:25:00,83.33,83.35,83.31,83.32,8100.0,48.9633,48.9751,48.9516,48.9574,8100.0
2014-12-26 11:30:00,83.31,83.38,83.3,83.37,10600.0,48.9516,48.9927,48.9457,48.9868,10600.0
2014-12-26 11:35:00,83.37,83.38,83.31,83.35,8600.0,48.9868,48.9927,48.9516,48.9751,8600.0
2014-12-26 11:40:00,83.34,83.39,83.32,83.36,11100.0,48.9692,48.9986,48.9574,48.9809,11100.0
2014-12-26 11:45:00,83.37,83.43,83.37,83.42,7900.0,48.9868,49.0221,48.9868,49.0162,7900.0
2014-12-26 11:50:00,83.41,83.42,83.35,83.36,10100.0,49.0103,49.0162,48.9751,48.9809,10100.0
2014-12-26 11:55:00,83.36,83.4,83.34,83.37,5400.0,48.9809,49.0044,48.9692,48.9868,5400.0
2014-12-26 12:00:00,83.37,83.42,83.36,83.41,6100.0,48.9868,49.0162,48.9809,49.0103,6100.0
2014-12-26 12:05:00,83.43,83.46,83.4,83.42,13100.0,49.0221,49.0397,49.0044,49.0162,13100.0
2014-12-26 12:10:00,83.42,83.42,83.39,83.41,5300.0,49.0162,49.0162,48.9986,49.0103,5300.0
2014-12-26 12:15:00,83.41,83.45,83.39,83.45,7100.0,49.0103,49.0338,48.9986,49.0338,7100.0
2014-12-26 12:20:00,83.46,83.49,83.45,83.46,9500.0,49.0397,49.0573,49.0338,49.0397,9500.0
2014-12-26 12:25:00,83.47,83.49,83.46,83.49,6700.0,49.0456,49.0573,49.0397,49.0573,6700.0
2014-12-26 12:30:00,83.49,83.5,83.44,83.48,7700.0,49.0573,49.0632,49.0279,49.0514,7700.0
2014-12-26 12:35:00,83.47,83.47,83.35,83.36,10200.0,49.0456,49.0456,48.9751,48.9809,10200.0
2014-12-26 12:40:00,83.35,83.42,83.35,83.4,10700.0,48.9751,49.0162,48.9751,49.0044,10700.0
2014-12-26 12:45:00,83.42,83.46,83.42,83.43,4500.0,49.0162,49.0397,49.0162,49.0221,4500.0
2014-12-26 12:50:00,83.42,83.43,83.38,83.39,4400.0,49.0162,49.0221,48.9927,48.9986,4400.0
2014-12-26 12:55:00,83.39,83.45,83.38,83.45,5400.0,48.9986,49.0338,48.9927,49.0338,5400.0
2014-12-26 13:00:00,83.45,83.48,83.44,83.48,22000.0,49.0338,49.0514,49.0279,49.0514,22000.0
2014-12-26 13:05:00,83.48,83.49,83.47,83.49,7800.0,49.0514,49.0573,49.0456,49.0573,7800.0
2014-12-26 13:10:00,83.48,83.49,83.46,83.48,26700.0,49.0514,49.0573,49.0397,49.0514,26700.0
2014-12-26 13:15:00,83.48,83.5,83.46,83.48,32900.0,49.0514,49.0632,49.0397,49.0514,32900.0
2014-12-26 13:20:00,83.48,83.54,83.46,83.53,61300.0,49.0514,49.0867,49.0397,49.0808,61300.0
2014-12-26 13:25:00,83.53,83.54,83.46,83.46,4900.0,49.0808,49.0867,49.0397,49.0397,4900.0
2014-12-26 13:30:00,83.48,83.5,83.46,83.47,7500.0,49.0514,49.0632,49.0397,49.0456,7500.0
2014-12-26 13:35:00,83.47,83.49,83.44,83.46,8500.0,49.0456,49.0573,49.0279,49.0397,8500.0
2014-12-26 13:40:00,83.46,83.5,83.44,83.48,21100.0,49.0397,49.0632,49.0279,49.0514,21100.0
2014-12-26 13:45:00,83.48,83.54,83.48,83.52,6900.0,49.0514,49.0867,49.0514,49.0749,6900.0
2014-12-26 13:50:00,83.52,83.58,83.51,83.57,57000.0,49.0749,49.1102,49.0691,49.1043,57000.0
2014-12-26 13:55:00,83.57,83.58,83.54,83.58,5700.0,49.1043,49.1102,49.0867,49.1102,5700.0
2014-12-26 14:00:00,83.58,83.69,83.57,83.6,12100.0,49.1102,49.1748,49.1043,49.122,12100.0
2014-12-26 14:05:00,83.59,83.63,83.57,83.61,53100.0,49.1161,49.1396,49.1043,49.1278,53100.0
2014-12-26 14:10:00,83.62,83.63,83.56,83.56,7200.0,49.1337,49.1396,49.0984,49.0984,7200.0
2014-12-26 14:15:00,83.56,83.59,83.56,83.57,8400.0,49.0984,49.1161,49.0984,49.1043,8400.0
2014-12-26 14:20:00,83.57,83.58,83.54,83.56,15100.0,49.1043,49.1102,49.0867,49.0984,15100.0
2014-12-26 14:25:00,83.55,83.57,83.51,83.54,20700.0,49.0926,49.1043,49.0691,49.0867,20700.0
2014-12-26 14:30:00,83.54,83.54,83.5,83.52,10800.0,49.0867,49.0867,49.0632,49.0749,10800.0
2014-12-26 14:35:00,83.53,83.55,83.5,83.51,12800.0,49.0808,49.0926,49.0632,49.0691,12800.0
2014-12-26 14:40:00,83.51,83.54,83.51,83.52,9600.0,49.0691,49.0867,49.0691,49.0749,9600.0
2014-12-26 14:45:00,83.53,83.54,83.5,83.51,32700.0,49.0808,49.0867,49.0632,49.0691,32700.0
2014-12-26 14:50:00,83.51,83.52,83.48,83.51,14400.0,49.0691,49.0749,49.0514,49.0691,14400.0
2014-12-26 14:55:00,83.51,83.51,83.5,83.51,5600.0,49.0691,49.0691,49.0632,49.0691,5600.0
2014-12-26 15:00:00,83.51,83.52,83.48,83.48,8500.0,49.0691,49.0749,49.0514,49.0514,8500.0
2014-12-26 15:05:00,83.48,83.54,83.48,83.52,13000.0,49.0514,49.0867,49.0514,49.0749,13000.0
2014-12-26 15:10:00,83.53,83.6,83.5,83.58,27900.0,49.0808,49.122,49.0632,49.1102,27900.0
2014-12-26 15:15:00,83.57,83.58,83.53,83.56,9500.0,49.1043,49.1102,49.0808,49.0984,9500.0
2014-12-26 15:20:00,83.55,83.56,83.5,83.52,12400.0,49.0926,49.0984,49.0632,49.0749,12400.0
2014-12-26 15:25:00,83.52,83.53,83.47,83.47,24700.0,49.0749,49.0808,49.0456,49.0456,24700.0
2014-12-26 15:30:00,83.47,83.54,83.46,83.47,36900.0,49.0456,49.0867,49.0397,49.0456,36900.0
2014-12-26 15:35:00,83.47,83.48,83.42,83.44,36600.0,49.0456,49.0514,49.0162,49.0279,36600.0
2014-12-26 15:40:00,83.45,83.46,83.41,83.42,26700.0,49.0338,49.0397,49.0103,49.0162,26700.0
2014-12-26 15:45:00,83.41,83.48,83.38,83.39,47900.0,49.0103,49.0514,48.9927,48.9986,47900.0
2014-12-26 15:50:00,83.4,83.44,83.37,83.39,37200.0,49.0044,49.0279,48.9868,48.9986,37200.0
2014-12-26 15:55:00,83.38,83.42,83.33,83.36,75900.0,48.9927,49.0162,48.9633,48.9809,75900.0
2014-12-29 09:30:00,83.03,83.42,83.03,83.15,71100.0,48.787,49.0162,48.787,48.8575,71100.0
2014-12-29 09:35:00,83.17,83.31,83.09,83.19,40000.0,48.8693,48.9516,48.8223,48.881,40000.0
2014-12-29 09:40:00,83.21,83.23,83.08,83.08,28800.0,48.8928,48.9045,48.8164,48.8164,28800.0
2014-12-29 09:45:00,83.09,83.18,83.07,83.14,24700.0,48.8223,48.8752,48.8105,48.8517,24700.0
2014-12-29 09:50:00,83.14,83.23,83.07,83.09,53400.0,48.8517,48.9045,48.8105,48.8223,53400.0
2014-12-29 09:55:00,83.1,83.1,82.95,82.97,52100.0,48.8282,48.8282,48.74,48.7518,52100.0
2014-12-29 10:00:00,82.94,82.97,82.82,82.84,43700.0,48.7341,48.7518,48.6636,48.6754,43700.0
2014-12-29 10:05:00,82.84,82.92,82.82,82.87,25100.0,48.6754,48.7224,48.6636,48.693,25100.0
2014-12-29 10:10:00,82.87,82.87,82.74,82.87,42100.0,48.693,48.693,48.6166,48.693,42100.0
2014-12-29 10:15:00,82.86,82.88,82.78,82.81,31600.0,48.6871,48.6989,48.6401,48.6578,31600.0
2014-12-29 10:20:00,82.8,82.83,82.75,82.77,35200.0,48.6519,48.6695,48.6225,48.6343,35200.0
2014-12-29 10:25:00,82.78,82.94,82.78,82.87,49000.0,48.6401,48.7341,48.6401,48.693,49000.0
2014-12-29 10:30:00,82.88,82.96,82.87,82.9,16400.0,48.6989,48.7459,48.693,48.7106,16400.0
2014-12-29 10:35:00,82.91,83.1,82.91,83.05,24700.0,48.7165,48.8282,48.7165,48.7988,24700.0
2014-12-29 10:40:00,83.06,83.18,83.05,83.12,15700.0,48.8047,48.8752,48.7988,48.8399,15700.0
2014-12-29 10:45:00,83.12,83.24,83.12,83.18,12900.0,48.8399,48.9104,48.8399,48.8752,12900.0
2014-12-29 10:50:00,83.17,83.3,83.15,83.22,15900.0,48.8693,48.9457,48.8575,48.8987,15900.0
2014-12-29 10:55:00,83.24,83.32,83.23,83.32,11100.0,48.9104,48.9574,48.9045,48.9574,11100.0
2014-12-29 11:00:00,83.32,83.33,83.16,83.16,21800.0,48.9574,48.9633,48.8634,48.8634,21800.0
2014-12-29 11:05:00,83.19,83.22,83.14,83.2,10100.0,48.881,48.8987,48.8517,48.8869,10100.0
2014-12-29 11:10:00,83.22,83.35,83.19,83.35,18300.0,48.8987,48.9751,48.881,48.9751,18300.0
2014-12-29 11:15:00,83.34,83.36,83.29,83.34,19300.0,48.9692,48.9809,48.9398,48.9692,19300.0
2014-12-29 11:20:00,83.33,83.37,83.3,83.33,17700.0,48.9633,48.9868,48.9457,48.9633,17700.0
2014-12-29 11:25:00,83.31,83.4,83.3,83.4,21100.0,48.9516,49.0044,48.9457,49.0044,21100.0
2014-12-29 11:30:00,83.41,83.44,83.39,83.41,25600.0,49.0103,49.0279,48.9986,49.0103,25600.0
2014-12-29 11:35:00,83.42,83.5,83.4,83.49,19700.0,49.0162,49.0632,49.0044,49.0573,19700.0
2014-12-29 11:40:00,83.5,83.53,83.47,83.48,20800.0,49.0632,49.0808,49.0456,49.0514,20800.0
2014-12-29 11:45:00,83.49,83.51,83.44,83.47,18700.0,49.0573,49.0691,49.0279,49.0456,18700.0
2014-12-29 11:50:00,83.47,83.52,83.45,83.49,24100.0,49.0456,49.0749,49.0338,49.0573,24100.0
2014-12-29 11:55:00,83.49,83.52,83.47,83.47,10300.0,49.0573,49.0749,49.0456,49.0456,10300.0
2014-12-29 12:00:00,83.46,83.47,83.39,83.4,22300.0,49.0397,49.0456,48.9986,49.0044,22300.0
2014-12-29 12:05:00,83.39,83.4,83.29,83.31,23600.0,48.9986,49.0044,48.9398,48.9516,23600.0
2014-12-29 12:10:00,83.31,83.32,83.24,83.25,14200.0,48.9516,48.9574,48.9104,48.9163,14200.0
2014-12-29 12:15:00,83.25,83.3,83.25,83.26,22400.0,48.9163,48.9457,48.9163,48.9222,22400.0
2014-12-29 12:20:00,83.27,83.31,83.25,83.31,21500.0,48.9281,48.9516,48.9163,48.9516,21500.0
2014-12-29 12:25:00,83.31,83.33,83.27,83.3,18000.0,48.9516,48.9633,48.9281,48.9457,18000.0
2014-12-29 12:30:00,83.32,83.33,83.27,83.29,17200.0,48.9574,48.9633,48.9281,48.9398,17200.0
2014-12-29 12:35:00,83.28,83.33,83.24,83.31,9900.0,48.9339,48.9633,48.9104,48.9516,9900.0
2014-12-29 12:40:00,83.31,83.36,83.31,83.34,19600.0,48.9516,48.9809,48.9516,48.9692,19600.0
2014-12-29 12:45:00,83.35,83.35,83.24,83.26,22500.0,48.9751,48.9751,48.9104,48.9222,22500.0
2014-12-29 12:50:00,83.27,83.27,83.17,83.18,36400.0,48.9281,48.9281,48.8693,48.8752,36400.0
2014-12-29 12:55:00,83.17,83.19,83.15,83.16,19100.0,48.8693,48.881,48.8575,48.8634,19100.0
2014-12-29 13:00:00,83.18,83.2,83.15,83.18,12600.0,48.8752,48.8869,48.8575,48.8752,12600.0
2014-12-29 13:05:00,83.17,83.19,83.11,83.18,13300.0,48.8693,48.881,48.834,48.8752,13300.0
2014-12-29 13:10:00,83.18,83.2,83.15,83.18,30600.0,48.8752,48.8869,48.8575,48.8752,30600.0
2014-12-29 13:15:00,83.19,83.33,83.18,83.32,27800.0,48.881,48.9633,48.8752,48.9574,27800.0
2014-12-29 13:20:00,83.33,83.34,83.3,83.32,9800.0,48.9633,48.9692,48.9457,48.9574,9800.0
2014-12-29 13:25:00,83.32,83.37,83.31,83.35,11700.0,48.9574,48.9868,48.9516,48.9751,11700.0
2014-12-29 13:30:00,83.36,83.36,83.29,83.3,12700.0,48.9809,48.9809,48.9398,48.9457,12700.0
2014-12-29 13:35:00,83.31,83.32,83.26,83.28,13400.0,48.9516,48.9574,48.9222,48.9339,13400.0
2014-12-29 13:40:00,83.28,83.41,83.27,83.37,21100.0,48.9339,49.0103,48.9281,48.9868,21100.0
2014-12-29 13:45:00,83.37,83.38,83.32,83.37,8600.0,48.9868,48.9927,48.9574,48.9868,8600.0
2014-12-29 13:50:00,83.36,83.38,83.31,83.37,14700.0,48.9809,48.9927,48.9516,48.9868,14700.0
2014-12-29 13:55:00,83.36,83.41,83.34,83.4,16400.0,48.9809,49.0103,48.9692,49.0044,16400.0
2014-12-29 14:00:00,83.41,83.44,83.36,83.44,11200.0,49.0103,49.0279,48.9809,49.0279,11200.0
2014-12-29 14:05:00,83.44,83.45,83.36,83.4,19000.0,49.0279,49.0338,48.9809,49.0044,19000.0
2014-12-29 14:10:00,83.41,83.42,83.36,83.39,13400.0,49.0103,49.0162,48.9809,48.9986,13400.0
2014-12-29 14:15:00,83.37,83.39,83.3,83.33,25400.0,48.9868,48.9986,48.9457,48.9633,25400.0
2014-12-29 14:20:00,83.32,83.37,83.25,83.37,27500.0,48.9574,48.9868,48.9163,48.9868,27500.0
2014-12-29 14:25:00,83.38,83.41,83.33,83.35,29700.0,48.9927,49.0103,48.9633,48.9751,29700.0
2014-12-29 14:30:00,83.36,83.38,83.29,83.31,23300.0,48.9809,48.9927,48.9398,48.9516,23300.0
2014-12-29 14:35:00,83.31,83.31,83.15,83.15,36000.0,48.9516,48.9516,48.8575,48.8575,36000.0
2014-12-29 14:40:00,83.14,83.22,83.14,83.22,22600.0,48.8517,48.8987,48.8517,48.8987,22600.0
2014-12-29 14:45:00,83.23,83.35,83.23,83.34,23600.0,48.9045,48.9751,48.9045,48.9692,23600.0
2014-12-29 14:50:00,83.35,83.37,83.28,83.29,21000.0,48.9751,48.9868,48.9339,48.9398,21000.0
2014-12-29 14:55:00,83.29,83.29,83.24,83.26,18100.0,48.9398,48.9398,48.9104,48.9222,18100.0
2014-12-29 15:00:00,83.26,83.27,83.22,83.24,23400.0,48.9222,48.9281,48.8987,48.9104,23400.0
2014-12-29 15:05:00,83.25,83.26,83.19,83.24,33000.0,48.9163,48.9222,48.881,48.9104,33000.0
2014-12-29 15:10:00,83.23,83.24,83.19,83.23,24200.0,48.9045,48.9104,48.881,48.9045,24200.0
2014-12-29 15:15:00,83.22,83.29,83.2,83.29,30100.0,48.8987,48.9398,48.8869,48.9398,30100.0
2014-12-29 15:20:00,83.28,83.3,83.22,83.25,31800.0,48.9339,48.9457,48.8987,48.9163,31800.0
2014-12-29 15:25:00,83.27,83.28,83.23,83.24,23900.0,48.9281,48.9339,48.9045,48.9104,23900.0
2014-12-29 15:30:00,83.25,83.26,83.2,83.23,39900.0,48.9163,48.9222,48.8869,48.9045,39900.0
2014-12-29 15:35:00,83.23,83.23,83.19,83.2,41300.0,48.9045,48.9045,48.881,48.8869,41300.0
2014-12-29 15:40:00,83.2,83.34,83.2,83.33,53300.0,48.8869,48.9692,48.8869,48.9633,53300.0
2014-12-29 15:45:00,83.33,83.34,83.25,83.3,58400.0,48.9633,48.9692,48.9163,48.9457,58400.0
2014-12-29 15:50:00,83.3,83.31,83.22,83.26,52000.0,48.9457,48.9516,48.8987,48.9222,52000.0
2014-12-29 15:55:00,83.27,83.3,83.19,83.22,137400.0,48.9281,48.9457,48.881,48.8987,137400.0
2014-12-30 09:30:00,83.15,83.48,83.1,83.38,69100.0,48.8575,49.0514,48.8282,48.9927,69100.0
2014-12-30 09:35:00,83.3,83.38,83.1,83.25,32900.0,48.9457,48.9927,48.8282,48.9163,32900.0
2014-12-30 09:40:00,83.23,83.24,82.83,82.84,38400.0,48.9045,48.9104,48.6695,48.6754,38400.0
2014-12-30 09:45:00,82.84,83.05,82.84,82.97,63000.0,48.6754,48.7988,48.6754,48.7518,63000.0
2014-12-30 09:50:00,82.99,83.11,82.97,83.06,33200.0,48.7635,48.834,48.7518,48.8047,33200.0
2014-12-30 09:55:00,83.06,83.09,82.95,83.03,31500.0,48.8047,48.8223,48.74,48.787,31500.0
2014-12-30 10:00:00,83.03,83.16,82.97,83.07,37100.0,48.787,48.8634,48.7518,48.8105,37100.0
2014-12-30 10:05:00,83.08,83.12,83.01,83.1,28200.0,48.8164,48.8399,48.7753,48.8282,28200.0
2014-12-30 10:10:00,83.09,83.11,82.96,82.96,32300.0,48.8223,48.834,48.7459,48.7459,32300.0
2014-12-30 10:15:00,82.95,83.08,82.93,83.06,16200.0,48.74,48.8164,48.7283,48.8047,16200.0
2014-12-30 10:20:00,83.02,83.03,82.89,82.93,19800.0,48.7812,48.787,48.7048,48.7283,19800.0
2014-12-30 10:25:00,82.93,82.99,82.87,82.89,32800.0,48.7283,48.7635,48.693,48.7048,32800.0
2014-12-30 10:30:00,82.88,82.99,82.84,82.87,24300.0,48.6989,48.7635,48.6754,48.693,24300.0
2014-12-30 10:35:00,82.87,82.87,82.71,82.75,27300.0,48.693,48.693,48.599,48.6225,27300.0
2014-12-30 10:40:00,82.75,82.9,82.74,82.86,19600.0,48.6225,48.7106,48.6166,48.6871,19600.0
2014-12-30 10:45:00,82.84,82.84,82.74,82.77,17400.0,48.6754,48.6754,48.6166,48.6343,17400.0
2014-12-30 10:50:00,82.77,82.81,82.73,82.75,20500.0,48.6343,48.6578,48.6108,48.6225,20500.0
2014-12-30 10:55:00,82.74,82.75,82.66,82.74,42000.0,48.6166,48.6225,48.5696,48.6166,42000.0
2014-12-30 11:00:00,82.75,82.79,82.67,82.73,23900.0,48.6225,48.646,48.5755,48.6108,23900.0
2014-12-30 11:05:00,82.73,82.8,82.72,82.8,20300.0,48.6108,48.6519,48.6049,48.6519,20300.0
2014-12-30 11:10:00,82.79,82.8,82.69,82.72,11700.0,48.646,48.6519,48.5873,48.6049,11700.0
2014-12-30 11:15:00,82.73,82.78,82.7,82.76,15600.0,48.6108,48.6401,48.5931,48.6284,15600.0
2014-12-30 11:20:00,82.76,82.87,82.76,82.87,22800.0,48.6284,48.693,48.6284,48.693,22800.0
2014-12-30 11:25:00,82.88,82.94,82.82,82.88,16900.0,48.6989,48.7341,48.6636,48.6989,16900.0
2014-12-30 11:30:00,82.87,82.9,82.83,82.84,9800.0,48.693,48.7106,48.6695,48.6754,9800.0
2014-12-30 11:35:00,82.84,82.88,82.82,82.86,24200.0,48.6754,48.6989,48.6636,48.6871,24200.0
2014-12-30 11:40:00,82.85,82.85,82.77,82.77,14900.0,48.6813,48.6813,48.6343,48.6343,14900.0
2014-12-30 11:45:00,82.78,82.8,82.73,82.79,15300.0,48.6401,48.6519,48.6108,48.646,15300.0
2014-12-30 11:50:00,82.79,82.84,82.79,82.84,13300.0,48.646,48.6754,48.646,48.6754,13300.0
2014-12-30 11:55:00,82.82,82.84,82.76,82.82,10400.0,48.6636,48.6754,48.6284,48.6636,10400.0
2014-12-30 12:00:00,82.83,82.87,82.81,82.81,13300.0,48.6695,48.693,48.6578,48.6578,13300.0
2014-12-30 12:05:00,82.8,82.82,82.78,82.81,11700.0,48.6519,48.6636,48.6401,48.6578,11700.0
2014-12-30 12:10:00,82.81,82.91,82.81,82.86,15800.0,48.6578,48.7165,48.6578,48.6871,15800.0
2014-12-30 12:15:00,82.86,82.88,82.8,82.82,18200.0,48.6871,48.6989,48.6519,48.6636,18200.0
2014-12-30 12:20:00,82.82,82.83,82.76,82.8,9800.0,48.6636,48.6695,48.6284,48.6519,9800.0
2014-12-30 12:25:00,82.8,82.84,82.77,82.83,11000.0,48.6519,48.6754,48.6343,48.6695,11000.0
2014-12-30 12:30:00,82.83,82.86,82.82,82.86,12100.0,48.6695,48.6871,48.6636,48.6871,12100.0
2014-12-30 12:35:00,82.86,82.86,82.78,82.84,16900.0,48.6871,48.6871,48.6401,48.6754,16900.0
2014-12-30 12:40:00,82.83,82.84,82.74,82.79,14000.0,48.6695,48.6754,48.6166,48.646,14000.0
2014-12-30 12:45:00,82.79,82.82,82.77,82.8,13000.0,48.646,48.6636,48.6343,48.6519,13000.0
2014-12-30 12:50:00,82.8,82.82,82.77,82.78,10600.0,48.6519,48.6636,48.6343,48.6401,10600.0
2014-12-30 12:55:00,82.78,82.82,82.77,82.77,11700.0,48.6401,48.6636,48.6343,48.6343,11700.0
2014-12-30 13:00:00,82.77,82.82,82.76,82.82,13400.0,48.6343,48.6636,48.6284,48.6636,13400.0
2014-12-30 13:05:00,82.83,82.85,82.78,82.84,17200.0,48.6695,48.6813,48.6401,48.6754,17200.0
2014-12-30 13:10:00,82.83,82.87,82.8,82.85,14100.0,48.6695,48.693,48.6519,48.6813,14100.0
2014-12-30 13:15:00,82.86,82.88,82.82,82.82,13600.0,48.6871,48.6989,48.6636,48.6636,13600.0
2014-12-30 13:20:00,82.82,82.84,82.76,82.79,19500.0,48.6636,48.6754,48.6284,48.646,19500.0
2014-12-30 13:25:00,82.78,82.78,82.71,82.73,10100.0,48.6401,48.6401,48.599,48.6108,10100.0
2014-12-30 13:30:00,82.74,82.76,82.71,82.71,8400.0,48.6166,48.6284,48.599,48.599,8400.0
2014-12-30 13:35:00,82.71,82.72,82.67,82.7,19500.0,48.599,48.6049,48.5755,48.5931,19500.0
2014-12-30 13:40:00,82.71,82.71,82.63,82.67,31100.0,48.599,48.599,48.552,48.5755,31100.0
2014-12-30 13:45:00,82.67,82.7,82.62,82.68,28000.0,48.5755,48.5931,48.5461,48.5814,28000.0
2014-12-30 13:50:00,82.68,82.7,82.62,82.64,13200.0,48.5814,48.5931,48.5461,48.5579,13200.0
2014-12-30 13:55:00,82.64,82.66,82.62,82.63,9200.0,48.5579,48.5696,48.5461,48.552,9200.0
2014-12-30 14:00:00,82.64,82.64,82.57,82.58,21100.0,48.5579,48.5579,48.5167,48.5226,21100.0
2014-12-30 14:05:00,82.59,82.67,82.58,82.64,12400.0,48.5285,48.5755,48.5226,48.5579,12400.0
2014-12-30 14:10:00,82.64,82.66,82.62,82.66,9800.0,48.5579,48.5696,48.5461,48.5696,9800.0
2014-12-30 14:15:00,82.67,82.67,82.58,82.59,16200.0,48.5755,48.5755,48.5226,48.5285,16200.0
2014-12-30 14:20:00,82.58,82.6,82.53,82.53,23200.0,48.5226,48.5344,48.4932,48.4932,23200.0
2014-12-30 14:25:00,82.53,82.57,82.5,82.54,16400.0,48.4932,48.5167,48.4756,48.4991,16400.0
2014-12-30 14:30:00,82.53,82.54,82.49,82.5,17400.0,48.4932,48.4991,48.4697,48.4756,17400.0
2014-12-30 14:35:00,82.5,82.51,82.47,82.51,37200.0,48.4756,48.4815,48.458,48.4815,37200.0
2014-12-30 14:40:00,82.51,82.52,82.48,82.5,18500.0,48.4815,48.4874,48.4639,48.4756,18500.0
2014-12-30 14:45:00,82.5,82.52,82.47,82.49,38900.0,48.4756,48.4874,48.458,48.4697,38900.0
2014-12-30 14:50:00,82.49,82.51,82.49,82.51,20400.0,48.4697,48.4815,48.4697,48.4815,20400.0
2014-12-30 14:55:00,82.51,82.51,82.42,82.43,28200.0,48.4815,48.4815,48.4286,48.4345,28200.0
2014-12-30 15:00:00,82.42,82.47,82.4,82.47,31300.0,48.4286,48.458,48.4169,48.458,31300.0
2014-12-30 15:05:00,82.47,82.56,82.47,82.52,32200.0,48.458,48.5109,48.458,48.4874,32200.0
2014-12-30 15:10:00,82.53,82.55,82.49,82.49,31800.0,48.4932,48.505,48.4697,48.4697,31800.0
2014-12-30 15:15:00,82.5,82.53,82.45,82.5,39300.0,48.4756,48.4932,48.4462,48.4756,39300.0
2014-12-30 15:20:00,82.5,82.51,82.43,82.44,41400.0,48.4756,48.4815,48.4345,48.4404,41400.0
2014-12-30 15:25:00,82.44,82.44,82.39,82.43,46000.0,48.4404,48.4404,48.411,48.4345,46000.0
2014-12-30 15:30:00,82.44,82.54,82.42,82.53,43300.0,48.4404,48.4991,48.4286,48.4932,43300.0
2014-12-30 15:35:00,82.54,82.58,82.52,82.57,57000.0,48.4991,48.5226,48.4874,48.5167,57000.0
2014-12-30 15:40:00,82.57,82.59,82.5,82.54,63000.0,48.5167,48.5285,48.4756,48.4991,63000.0
2014-12-30 15:45:00,82.54,82.57,82.44,82.44,80900.0,48.4991,48.5167,48.4404,48.4404,80900.0
2014-12-30 15:50:00,82.44,82.48,82.44,82.46,71100.0,48.4404,48.4639,48.4404,48.4521,71100.0
2014-12-30 15:55:00,82.47,82.55,82.47,82.51,152900.0,48.458,48.505,48.458,48.4815,152900.0
2014-12-31 09:30:00,82.73,82.82,82.34,82.45,88500.0,48.6108,48.6636,48.3816,48.4462,88500.0
2014-12-31 09:35:00,82.41,82.49,82.28,82.29,29500.0,48.4227,48.4697,48.3463,48.3522,29500.0
2014-12-31 09:40:00,82.28,82.36,82.15,82.15,38600.0,48.3463,48.3933,48.27,48.27,38600.0
2014-12-31 09:45:00,82.14,82.33,82.12,82.33,41000.0,48.2641,48.3757,48.2523,48.3757,41000.0
2014-12-31 09:50:00,82.4,82.43,82.25,82.28,21000.0,48.4169,48.4345,48.3287,48.3463,21000.0
2014-12-31 09:55:00,82.3,82.34,82.2,82.25,19400.0,48.3581,48.3816,48.2993,48.3287,19400.0
2014-12-31 10:00:00,82.24,82.26,82.14,82.17,19300.0,48.3228,48.3346,48.2641,48.2817,19300.0
2014-12-31 10:05:00,82.16,82.25,82.13,82.25,21100.0,48.2758,48.3287,48.2582,48.3287,21100.0
2014-12-31 10:10:00,82.26,82.34,82.26,82.3,18800.0,48.3346,48.3816,48.3346,48.3581,18800.0
2014-12-31 10:15:00,82.3,82.34,82.27,82.31,16900.0,48.3581,48.3816,48.3405,48.364,16900.0
2014-12-31 10:20:00,82.32,82.32,82.28,82.28,15600.0,48.3698,48.3698,48.3463,48.3463,15600.0
2014-12-31 10:25:00,82.28,82.28,82.21,82.23,26800.0,48.3463,48.3463,48.3052,48.317,26800.0
2014-12-31 10:30:00,82.23,82.23,82.16,82.16,21300.0,48.317,48.317,48.2758,48.2758,21300.0
2014-12-31 10:35:00,82.17,82.17,82.13,82.16,18400.0,48.2817,48.2817,48.2582,48.2758,18400.0
2014-12-31 10:40:00,82.17,82.2,82.13,82.13,31900.0,48.2817,48.2993,48.2582,48.2582,31900.0
2014-12-31 10:45:00,82.13,82.14,82.1,82.13,17400.0,48.2582,48.2641,48.2406,48.2582,17400.0
2014-12-31 10:50:00,82.13,82.17,82.11,82.17,18600.0,48.2582,48.2817,48.2465,48.2817,18600.0
2014-12-31 10:55:00,82.17,82.21,82.16,82.21,20900.0,48.2817,48.3052,48.2758,48.3052,20900.0
2014-12-31 11:00:00,82.22,82.3,82.22,82.26,19200.0,48.3111,48.3581,48.3111,48.3346,19200.0
2014-12-31 11:05:00,82.26,82.26,82.15,82.19,21500.0,48.3346,48.3346,48.27,48.2935,21500.0
2014-12-31 11:10:00,82.2,82.21,82.12,82.13,12200.0,48.2993,48.3052,48.2523,48.2582,12200.0
2014-12-31 11:15:00,82.13,82.16,82.12,82.13,12700.0,48.2582,48.2758,48.2523,48.2582,12700.0
2014-12-31 11:20:00,82.13,82.14,82.12,82.14,11800.0,48.2582,48.2641,48.2523,48.2641,11800.0
2014-12-31 11:25:00,82.14,82.14,82.04,82.06,30400.0,48.2641,48.2641,48.2053,48.2171,30400.0
2014-12-31 11:30:00,82.06,82.06,82.0,82.02,35600.0,48.2171,48.2171,48.1818,48.1936,35600.0
2014-12-31 11:35:00,82.02,82.09,82.0,82.07,19200.0,48.1936,48.2347,48.1818,48.223,19200.0
2014-12-31 11:40:00,82.07,82.07,82.02,82.03,13900.0,48.223,48.223,48.1936,48.1994,13900.0
2014-12-31 11:45:00,82.03,82.07,82.0,82.0,28300.0,48.1994,48.223,48.1818,48.1818,28300.0
2014-12-31 11:50:00,82.01,82.03,81.95,81.95,36900.0,48.1877,48.1994,48.1524,48.1524,36900.0
2014-12-31 11:55:00,81.95,82.07,81.93,82.06,27400.0,48.1524,48.223,48.1407,48.2171,27400.0
2014-12-31 12:00:00,82.07,82.1,81.94,81.96,39700.0,48.223,48.2406,48.1466,48.1583,39700.0
2014-12-31 12:05:00,81.96,82.03,81.95,81.99,37900.0,48.1583,48.1994,48.1524,48.1759,37900.0
2014-12-31 12:10:00,82.01,82.09,81.99,82.09,21300.0,48.1877,48.2347,48.1759,48.2347,21300.0
2014-12-31 12:15:00,82.1,82.18,82.1,82.12,16400.0,48.2406,48.2876,48.2406,48.2523,16400.0
2014-12-31 12:20:00,82.12,82.12,82.03,82.05,29200.0,48.2523,48.2523,48.1994,48.2112,29200.0
2014-12-31 12:25:00,82.05,82.06,81.93,82.03,37400.0,48.2112,48.2171,48.1407,48.1994,37400.0
2014-12-31 12:30:00,82.03,82.13,82.0,82.02,30400.0,48.1994,48.2582,48.1818,48.1936,30400.0
2014-12-31 12:35:00,82.02,82.06,81.97,81.99,37700.0,48.1936,48.2171,48.1642,48.1759,37700.0
2014-12-31 12:40:00,82.0,82.12,81.98,82.07,20900.0,48.1818,48.2523,48.1701,48.223,20900.0
2014-12-31 12:45:00,82.06,82.08,81.98,82.0,10800.0,48.2171,48.2288,48.1701,48.1818,10800.0
2014-12-31 12:50:00,81.99,82.0,81.91,81.94,23900.0,48.1759,48.1818,48.1289,48.1466,23900.0
2014-12-31 12:55:00,81.93,81.95,81.88,81.89,21200.0,48.1407,48.1524,48.1113,48.1172,21200.0
2014-12-31 13:00:00,81.9,81.99,81.89,81.99,21200.0,48.1231,48.1759,48.1172,48.1759,21200.0
2014-12-31 13:05:00,81.99,81.99,81.88,81.88,19200.0,48.1759,48.1759,48.1113,48.1113,19200.0
2014-12-31 13:10:00,81.88,81.9,81.8,81.83,19600.0,48.1113,48.1231,48.0643,48.0819,19600.0
2014-12-31 13:15:00,81.83,81.83,81.78,81.81,25800.0,48.0819,48.0819,48.0526,48.0702,25800.0
2014-12-31 13:20:00,81.81,81.86,81.79,81.79,21300.0,48.0702,48.0996,48.0584,48.0584,21300.0
2014-12-31 13:25:00,81.8,81.81,81.76,81.79,14600.0,48.0643,48.0702,48.0408,48.0584,14600.0
2014-12-31 13:30:00,81.79,81.81,81.75,81.75,16600.0,48.0584,48.0702,48.0349,48.0349,16600.0
2014-12-31 13:35:00,81.76,81.78,81.74,81.78,23300.0,48.0408,48.0526,48.029,48.0526,23300.0
2014-12-31 13:40:00,81.79,81.88,81.79,81.88,24900.0,48.0584,48.1113,48.0584,48.1113,24900.0
2014-12-31 13:45:00,81.89,81.94,81.84,81.85,22000.0,48.1172,48.1466,48.0878,48.0937,22000.0
2014-12-31 13:50:00,81.86,81.87,81.74,81.76,18200.0,48.0996,48.1054,48.029,48.0408,18200.0
2014-12-31 13:55:00,81.76,81.81,81.73,81.8,17200.0,48.0408,48.0702,48.0232,48.0643,17200.0
2014-12-31 14:00:00,81.81,81.83,81.79,81.82,22000.0,48.0702,48.0819,48.0584,48.0761,22000.0
2014-12-31 14:05:00,81.82,81.84,81.77,81.81,28400.0,48.0761,48.0878,48.0467,48.0702,28400.0
2014-12-31 14:10:00,81.8,81.85,81.8,81.84,13900.0,48.0643,48.0937,48.0643,48.0878,13900.0
2014-12-31 14:15:00,81.84,81.84,81.73,81.75,23000.0,48.0878,48.0878,48.0232,48.0349,23000.0
2014-12-31 14:20:00,81.74,81.75,81.66,81.74,25200.0,48.029,48.0349,47.982,48.029,25200.0
2014-12-31 14:25:00,81.74,81.76,81.67,81.69,21400.0,48.029,48.0408,47.9879,47.9997,21400.0
2014-12-31 14:30:00,81.69,81.69,81.66,81.66,13800.0,47.9997,47.9997,47.982,47.982,13800.0
2014-12-31 14:35:00,81.66,81.67,81.55,81.55,32200.0,47.982,47.9879,47.9174,47.9174,32200.0
2014-12-31 14:40:00,81.56,81.68,81.53,81.68,31900.0,47.9233,47.9938,47.9057,47.9938,31900.0
2014-12-31 14:45:00,81.69,81.69,81.63,81.65,12400.0,47.9997,47.9997,47.9644,47.9762,12400.0
2014-12-31 14:50:00,81.65,81.73,81.64,81.7,31500.0,47.9762,48.0232,47.9703,48.0055,31500.0
2014-12-31 14:55:00,81.69,81.72,81.68,81.69,18900.0,47.9997,48.0173,47.9938,47.9997,18900.0
2014-12-31 15:00:00,81.68,81.69,81.63,81.64,9400.0,47.9938,47.9997,47.9644,47.9703,9400.0
2014-12-31 15:05:00,81.65,81.69,81.62,81.64,29100.0,47.9762,47.9997,47.9585,47.9703,29100.0
2014-12-31 15:10:00,81.64,81.78,81.6,81.77,52100.0,47.9703,48.0526,47.9468,48.0467,52100.0
2014-12-31 15:15:00,81.75,81.9,81.74,81.89,45800.0,48.0349,48.1231,48.029,48.1172,45800.0
2014-12-31 15:20:00,81.87,81.89,81.81,81.88,23500.0,48.1054,48.1172,48.0702,48.1113,23500.0
2014-12-31 15:25:00,81.87,81.89,81.83,81.85,37400.0,48.1054,48.1172,48.0819,48.0937,37400.0
2014-12-31 15:30:00,81.85,81.88,81.75,81.78,52300.0,48.0937,48.1113,48.0349,48.0526,52300.0
2014-12-31 15:35:00,81.79,81.82,81.76,81.76,25600.0,48.0584,48.0761,48.0408,48.0408,25600.0
2014-12-31 15:40:00,81.76,81.79,81.65,81.7,86400.0,48.0408,48.0584,47.9762,48.0055,86400.0
2014-12-31 15:45:00,81.69,81.69,81.51,81.52,141900.0,47.9997,47.9997,47.8939,47.8998,141900.0
2014-12-31 15:50:00,81.52,81.53,81.36,81.42,169300.0,47.8998,47.9057,47.8058,47.841,169300.0
2014-12-31 15:55:00,81.43,81.61,81.39,81.46,346100.0,47.8469,47.9527,47.8234,47.8645,346100.0
2015-01-02 09:30:00,81.6,81.77,81.2,81.23,77400.0,47.9468,48.0467,47.7118,47.7294,77400.0
2015-01-02 09:35:00,81.22,81.66,81.22,81.65,50600.0,47.7235,47.982,47.7235,47.9762,50600.0
2015-01-02 09:40:00,81.65,81.79,81.28,81.4,112800.0,47.9762,48.0584,47.7588,47.8293,112800.0
2015-01-02 09:45:00,81.4,81.43,81.29,81.38,26100.0,47.8293,47.8469,47.7646,47.8175,26100.0
2015-01-02 09:50:00,81.41,81.48,81.39,81.44,35600.0,47.8351,47.8763,47.8234,47.8528,35600.0
2015-01-02 09:55:00,81.44,81.5,81.31,81.33,35600.0,47.8528,47.888,47.7764,47.7881,35600.0
2015-01-02 10:00:00,81.33,81.4,81.22,81.29,39800.0,47.7881,47.8293,47.7235,47.7646,39800.0
2015-01-02 10:05:00,81.3,81.33,81.16,81.17,39400.0,47.7705,47.7881,47.6882,47.6941,39400.0
2015-01-02 10:10:00,81.17,81.4,81.16,81.39,41700.0,47.6941,47.8293,47.6882,47.8234,41700.0
2015-01-02 10:15:00,81.4,81.41,81.1,81.14,38500.0,47.8293,47.8351,47.653,47.6765,38500.0
2015-01-02 10:20:00,81.14,81.24,81.11,81.17,32200.0,47.6765,47.7353,47.6589,47.6941,32200.0
2015-01-02 10:25:00,81.19,81.31,81.19,81.23,29700.0,47.7059,47.7764,47.7059,47.7294,29700.0
2015-01-02 10:30:00,81.24,81.31,81.17,81.23,29200.0,47.7353,47.7764,47.6941,47.7294,29200.0
2015-01-02 10:35:00,81.24,81.24,81.01,81.01,46100.0,47.7353,47.7353,47.6001,47.6001,46100.0
2015-01-02 10:40:00,81.02,81.04,80.89,80.99,58900.0,47.606,47.6177,47.5296,47.5884,58900.0
2015-01-02 10:45:00,80.99,81.0,80.93,80.94,38800.0,47.5884,47.5942,47.5531,47.559,38800.0
2015-01-02 10:50:00,80.95,81.02,80.93,80.99,44200.0,47.5649,47.606,47.5531,47.5884,44200.0
2015-01-02 10:55:00,81.0,81.04,80.94,80.98,39700.0,47.5942,47.6177,47.559,47.5825,39700.0
2015-01-02 11:00:00,80.98,81.06,80.93,80.93,40100.0,47.5825,47.6295,47.5531,47.5531,40100.0
2015-01-02 11:05:00,80.94,81.01,80.88,80.99,39300.0,47.559,47.6001,47.5237,47.5884,39300.0
2015-01-02 11:10:00,81.0,81.0,80.68,80.8,54700.0,47.5942,47.5942,47.4062,47.4767,54700.0
2015-01-02 11:15:00,80.8,80.84,80.71,80.76,38900.0,47.4767,47.5002,47.4238,47.4532,38900.0
2015-01-02 11:20:00,80.74,80.85,80.62,80.81,34400.0,47.4415,47.5061,47.371,47.4826,34400.0
2015-01-02 11:25:00,80.85,80.92,80.84,80.84,32500.0,47.5061,47.5472,47.5002,47.5002,32500.0
2015-01-02 11:30:00,80.86,81.03,80.86,80.95,29300.0,47.512,47.6119,47.512,47.5649,29300.0
2015-01-02 11:35:00,80.97,81.04,80.9,80.92,33300.0,47.5766,47.6177,47.5355,47.5472,33300.0
2015-01-02 11:40:00,80.92,80.92,80.8,80.8,26900.0,47.5472,47.5472,47.4767,47.4767,26900.0
2015-01-02 11:45:00,80.81,80.92,80.72,80.82,33900.0,47.4826,47.5472,47.4297,47.4885,33900.0
2015-01-02 11:50:00,80.8,80.84,80.73,80.84,20700.0,47.4767,47.5002,47.4356,47.5002,20700.0
2015-01-02 11:55:00,80.84,80.84,80.78,80.8,9500.0,47.5002,47.5002,47.465,47.4767,9500.0
2015-01-02 12:00:00,80.79,80.88,80.75,80.84,15400.0,47.4708,47.5237,47.4473,47.5002,15400.0
2015-01-02 12:05:00,80.84,80.91,80.81,80.83,17900.0,47.5002,47.5414,47.4826,47.4943,17900.0
2015-01-02 12:10:00,80.83,80.88,80.79,80.8,20500.0,47.4943,47.5237,47.4708,47.4767,20500.0
2015-01-02 12:15:00,80.81,80.83,80.75,80.83,16900.0,47.4826,47.4943,47.4473,47.4943,16900.0
2015-01-02 12:20:00,80.84,80.88,80.8,80.87,27000.0,47.5002,47.5237,47.4767,47.5179,27000.0
2015-01-02 12:25:00,80.88,80.93,80.83,80.9,15500.0,47.5237,47.5531,47.4943,47.5355,15500.0
2015-01-02 12:30:00,80.92,81.06,80.9,80.97,29500.0,47.5472,47.6295,47.5355,47.5766,29500.0
2015-01-02 12:35:00,80.96,80.99,80.9,80.95,14200.0,47.5707,47.5884,47.5355,47.5649,14200.0
2015-01-02 12:40:00,80.96,81.01,80.94,80.97,13900.0,47.5707,47.6001,47.559,47.5766,13900.0
2015-01-02 12:45:00,80.97,81.0,80.86,80.91,24500.0,47.5766,47.5942,47.512,47.5414,24500.0
2015-01-02 12:50:00,80.9,80.95,80.9,80.95,10500.0,47.5355,47.5649,47.5355,47.5649,10500.0
2015-01-02 12:55:00,80.94,81.01,80.88,80.89,13400.0,47.559,47.6001,47.5237,47.5296,13400.0
2015-01-02 13:00:00,80.91,81.02,80.91,80.97,22200.0,47.5414,47.606,47.5414,47.5766,22200.0
2015-01-02 13:05:00,80.98,81.0,80.9,80.91,26500.0,47.5825,47.5942,47.5355,47.5414,26500.0
2015-01-02 13:10:00,80.91,80.92,80.8,80.83,15500.0,47.5414,47.5472,47.4767,47.4943,15500.0
2015-01-02 13:15:00,80.82,80.9,80.82,80.87,39200.0,47.4885,47.5355,47.4885,47.5179,39200.0
2015-01-02 13:20:00,80.86,80.91,80.84,80.9,24500.0,47.512,47.5414,47.5002,47.5355,24500.0
2015-01-02 13:25:00,80.9,80.91,80.81,80.82,43600.0,47.5355,47.5414,47.4826,47.4885,43600.0
2015-01-02 13:30:00,80.82,80.86,80.74,80.85,27300.0,47.4885,47.512,47.4415,47.5061,27300.0
2015-01-02 13:35:00,80.84,80.85,80.77,80.78,13500.0,47.5002,47.5061,47.4591,47.465,13500.0
2015-01-02 13:40:00,80.77,80.79,80.65,80.66,25800.0,47.4591,47.4708,47.3886,47.3945,25800.0
2015-01-02 13:45:00,80.68,80.79,80.67,80.72,15500.0,47.4062,47.4708,47.4003,47.4297,15500.0
2015-01-02 13:50:00,80.71,80.86,80.68,80.86,23600.0,47.4238,47.512,47.4062,47.512,23600.0
2015-01-02 13:55:00,80.85,80.89,80.82,80.84,18200.0,47.5061,47.5296,47.4885,47.5002,18200.0
2015-01-02 14:00:00,80.82,80.95,80.82,80.92,22900.0,47.4885,47.5649,47.4885,47.5472,22900.0
2015-01-02 14:05:00,80.92,80.92,80.82,80.88,53700.0,47.5472,47.5472,47.4885,47.5237,53700.0
2015-01-02 14:10:00,80.87,80.94,80.87,80.9,28200.0,47.5179,47.559,47.5179,47.5355,28200.0
2015-01-02 14:15:00,80.9,80.9,80.8,80.86,19600.0,47.5355,47.5355,47.4767,47.512,19600.0
2015-01-02 14:20:00,80.86,80.92,80.8,80.92,19900.0,47.512,47.5472,47.4767,47.5472,19900.0
2015-01-02 14:25:00,80.92,80.97,80.83,80.83,25300.0,47.5472,47.5766,47.4943,47.4943,25300.0
2015-01-02 14:30:00,80.83,80.84,80.77,80.82,21700.0,47.4943,47.5002,47.4591,47.4885,21700.0
2015-01-02 14:35:00,80.82,80.9,80.81,80.89,24100.0,47.4885,47.5355,47.4826,47.5296,24100.0
2015-01-02 14:40:00,80.88,80.91,80.8,80.88,32300.0,47.5237,47.5414,47.4767,47.5237,32300.0
2015-01-02 14:45:00,80.89,80.91,80.8,80.91,21300.0,47.5296,47.5414,47.4767,47.5414,21300.0
2015-01-02 14:50:00,80.91,80.97,80.86,80.88,37100.0,47.5414,47.5766,47.512,47.5237,37100.0
2015-01-02 14:55:00,80.88,80.91,80.8,80.83,31600.0,47.5237,47.5414,47.4767,47.4943,31600.0
2015-01-02 15:00:00,80.83,80.88,80.76,80.8,30100.0,47.4943,47.5237,47.4532,47.4767,30100.0
2015-01-02 15:05:00,80.81,80.84,80.77,80.78,28100.0,47.4826,47.5002,47.4591,47.465,28100.0
2015-01-02 15:10:00,80.78,80.78,80.67,80.73,28700.0,47.465,47.465,47.4003,47.4356,28700.0
2015-01-02 15:15:00,80.72,80.8,80.71,80.8,29100.0,47.4297,47.4767,47.4238,47.4767,29100.0
2015-01-02 15:20:00,80.81,80.89,80.81,80.89,34300.0,47.4826,47.5296,47.4826,47.5296,34300.0
2015-01-02 15:25:00,80.9,80.94,80.86,80.89,28500.0,47.5355,47.559,47.512,47.5296,28500.0
2015-01-02 15:30:00,80.89,80.95,80.88,80.94,51900.0,47.5296,47.5649,47.5237,47.559,51900.0
2015-01-02 15:35:00,80.95,81.08,80.92,81.0,62800.0,47.5649,47.6412,47.5472,47.5942,62800.0
2015-01-02 15:40:00,81.0,81.14,81.0,81.07,60500.0,47.5942,47.6765,47.5942,47.6354,60500.0
2015-01-02 15:45:00,81.08,81.27,81.07,81.27,104300.0,47.6412,47.7529,47.6354,47.7529,104300.0
2015-01-02 15:50:00,81.27,81.3,81.18,81.22,108400.0,47.7529,47.7705,47.7,47.7235,108400.0
2015-01-02 15:55:00,81.22,81.27,81.01,81.02,273200.0,47.7235,47.7529,47.6001,47.606,273200.0
2015-01-05 09:30:00,80.99,81.0,80.67,80.86,149300.0,47.5884,47.5942,47.4003,47.512,149300.0
2015-01-05 09:35:00,80.82,81.01,80.79,80.87,50600.0,47.4885,47.6001,47.4708,47.5179,50600.0
2015-01-05 09:40:00,80.84,80.98,80.8,80.95,40200.0,47.5002,47.5825,47.4767,47.5649,40200.0
2015-01-05 09:45:00,80.92,81.06,80.88,81.05,58200.0,47.5472,47.6295,47.5237,47.6236,58200.0
2015-01-05 09:50:00,81.07,81.07,80.93,80.97,149200.0,47.6354,47.6354,47.5531,47.5766,149200.0
2015-01-05 09:55:00,80.97,81.09,80.78,80.81,207800.0,47.5766,47.6471,47.465,47.4826,207800.0
2015-01-05 10:00:00,80.81,80.89,80.67,80.84,128000.0,47.4826,47.5296,47.4003,47.5002,128000.0
2015-01-05 10:05:00,80.84,80.95,80.74,80.77,156200.0,47.5002,47.5649,47.4415,47.4591,156200.0
2015-01-05 10:10:00,80.79,80.89,80.62,80.78,158700.0,47.4708,47.5296,47.371,47.465,158700.0
2015-01-05 10:15:00,80.78,80.81,80.73,80.78,106200.0,47.465,47.4826,47.4356,47.465,106200.0
2015-01-05 10:20:00,80.78,80.89,80.74,80.83,67400.0,47.465,47.5296,47.4415,47.4943,67400.0
2015-01-05 10:25:00,80.83,81.06,80.83,80.95,91100.0,47.4943,47.6295,47.4943,47.5649,91100.0
2015-01-05 10:30:00,80.95,80.96,80.65,80.66,58900.0,47.5649,47.5707,47.3886,47.3945,58900.0
2015-01-05 10:35:00,80.67,80.77,80.49,80.51,120500.0,47.4003,47.4591,47.2946,47.3063,120500.0
2015-01-05 10:40:00,80.51,80.52,80.33,80.38,58400.0,47.3063,47.3122,47.2006,47.2299,58400.0
2015-01-05 10:45:00,80.37,80.53,80.32,80.5,50000.0,47.2241,47.3181,47.1947,47.3004,50000.0
2015-01-05 10:50:00,80.49,80.6,80.42,80.55,34700.0,47.2946,47.3592,47.2534,47.3298,34700.0
2015-01-05 10:55:00,80.54,80.59,80.49,80.5,33000.0,47.3239,47.3533,47.2946,47.3004,33000.0
2015-01-05 11:00:00,80.48,80.54,80.45,80.52,38900.0,47.2887,47.3239,47.2711,47.3122,38900.0
2015-01-05 11:05:00,80.51,80.51,80.34,80.36,67700.0,47.3063,47.3063,47.2064,47.2182,67700.0
2015-01-05 11:10:00,80.35,80.38,80.26,80.27,67800.0,47.2123,47.2299,47.1594,47.1653,67800.0
2015-01-05 11:15:00,80.26,80.29,80.11,80.14,50600.0,47.1594,47.1771,47.0713,47.0889,50600.0
2015-01-05 11:20:00,80.15,80.21,80.11,80.14,46800.0,47.0948,47.13,47.0713,47.0889,46800.0
2015-01-05 11:25:00,80.14,80.23,80.08,80.09,41200.0,47.0889,47.1418,47.0537,47.0595,41200.0
2015-01-05 11:30:00,80.1,80.19,80.06,80.19,75400.0,47.0654,47.1183,47.0419,47.1183,75400.0
2015-01-05 11:35:00,80.19,80.33,80.12,80.24,92600.0,47.1183,47.2006,47.0772,47.1477,92600.0
2015-01-05 11:40:00,80.27,80.38,80.26,80.37,59100.0,47.1653,47.2299,47.1594,47.2241,59100.0
2015-01-05 11:45:00,80.37,80.42,80.33,80.38,53900.0,47.2241,47.2534,47.2006,47.2299,53900.0
2015-01-05 11:50:00,80.39,80.53,80.37,80.51,55400.0,47.2358,47.3181,47.2241,47.3063,55400.0
2015-01-05 11:55:00,80.5,80.57,80.42,80.45,57800.0,47.3004,47.3416,47.2534,47.2711,57800.0
2015-01-05 12:00:00,80.46,80.49,80.35,80.38,77200.0,47.2769,47.2946,47.2123,47.2299,77200.0
2015-01-05 12:05:00,80.38,80.44,80.31,80.38,79400.0,47.2299,47.2652,47.1888,47.2299,79400.0
2015-01-05 12:10:00,80.39,80.45,80.32,80.36,66500.0,47.2358,47.2711,47.1947,47.2182,66500.0
2015-01-05 12:15:00,80.35,80.35,80.27,80.27,13400.0,47.2123,47.2123,47.1653,47.1653,13400.0
2015-01-05 12:20:00,80.25,80.36,80.22,80.28,34600.0,47.1535,47.2182,47.1359,47.1712,34600.0
2015-01-05 12:25:00,80.28,80.29,80.16,80.17,21900.0,47.1712,47.1771,47.1007,47.1065,21900.0
2015-01-05 12:30:00,80.17,80.2,80.09,80.11,62500.0,47.1065,47.1242,47.0595,47.0713,62500.0
2015-01-05 12:35:00,80.1,80.17,80.08,80.14,57600.0,47.0654,47.1065,47.0537,47.0889,57600.0
2015-01-05 12:40:00,80.15,80.15,80.05,80.1,33300.0,47.0948,47.0948,47.036,47.0654,33300.0
2015-01-05 12:45:00,80.11,80.16,80.05,80.07,35600.0,47.0713,47.1007,47.036,47.0478,35600.0
2015-01-05 12:50:00,80.08,80.12,80.05,80.05,33800.0,47.0537,47.0772,47.036,47.036,33800.0
2015-01-05 12:55:00,80.05,80.09,79.95,80.04,93400.0,47.036,47.0595,46.9773,47.0302,93400.0
2015-01-05 13:00:00,80.05,80.05,79.96,79.98,63500.0,47.036,47.036,46.9832,46.9949,63500.0
2015-01-05 13:05:00,79.97,80.02,79.95,80.0,64900.0,46.989,47.0184,46.9773,47.0067,64900.0
2015-01-05 13:10:00,79.99,80.0,79.89,79.89,43400.0,47.0008,47.0067,46.942,46.942,43400.0
2015-01-05 13:15:00,79.91,79.96,79.86,79.96,41300.0,46.9538,46.9832,46.9244,46.9832,41300.0
2015-01-05 13:20:00,79.96,80.1,79.95,80.08,30300.0,46.9832,47.0654,46.9773,47.0537,30300.0
2015-01-05 13:25:00,80.08,80.13,80.06,80.13,33400.0,47.0537,47.083,47.0419,47.083,33400.0
2015-01-05 13:30:00,80.13,80.32,80.1,80.32,27800.0,47.083,47.1947,47.0654,47.1947,27800.0
2015-01-05 13:35:00,80.32,80.42,80.3,80.41,57300.0,47.1947,47.2534,47.1829,47.2476,57300.0
2015-01-05 13:40:00,80.42,80.54,80.42,80.47,52000.0,47.2534,47.3239,47.2534,47.2828,52000.0
2015-01-05 13:45:00,80.48,80.49,80.38,80.42,24600.0,47.2887,47.2946,47.2299,47.2534,24600.0
2015-01-05 13:50:00,80.43,80.51,80.39,80.42,30200.0,47.2593,47.3063,47.2358,47.2534,30200.0
2015-01-05 13:55:00,80.42,80.43,80.22,80.28,78700.0,47.2534,47.2593,47.1359,47.1712,78700.0
2015-01-05 14:00:00,80.28,80.3,80.14,80.19,119100.0,47.1712,47.1829,47.0889,47.1183,119100.0
2015-01-05 14:05:00,80.18,80.32,80.18,80.24,25100.0,47.1124,47.1947,47.1124,47.1477,25100.0
2015-01-05 14:10:00,80.24,80.33,80.2,80.33,49100.0,47.1477,47.2006,47.1242,47.2006,49100.0
2015-01-05 14:15:00,80.32,80.45,80.31,80.35,32700.0,47.1947,47.2711,47.1888,47.2123,32700.0
2015-01-05 14:20:00,80.35,80.49,80.35,80.43,27600.0,47.2123,47.2946,47.2123,47.2593,27600.0
2015-01-05 14:25:00,80.44,80.46,80.35,80.36,22900.0,47.2652,47.2769,47.2123,47.2182,22900.0
2015-01-05 14:30:00,80.35,80.43,80.31,80.41,29700.0,47.2123,47.2593,47.1888,47.2476,29700.0
2015-01-05 14:35:00,80.41,80.5,80.34,80.35,18700.0,47.2476,47.3004,47.2064,47.2123,18700.0
2015-01-05 14:40:00,80.35,80.41,80.3,80.32,49500.0,47.2123,47.2476,47.1829,47.1947,49500.0
2015-01-05 14:45:00,80.32,80.45,80.31,80.44,41000.0,47.1947,47.2711,47.1888,47.2652,41000.0
2015-01-05 14:50:00,80.43,80.44,80.35,80.41,22500.0,47.2593,47.2652,47.2123,47.2476,22500.0
2015-01-05 14:55:00,80.43,80.47,80.27,80.28,32600.0,47.2593,47.2828,47.1653,47.1712,32600.0
2015-01-05 15:00:00,80.3,80.37,80.27,80.28,64900.0,47.1829,47.2241,47.1653,47.1712,64900.0
2015-01-05 15:05:00,80.29,80.44,80.28,80.4,38300.0,47.1771,47.2652,47.1712,47.2417,38300.0
2015-01-05 15:10:00,80.4,80.54,80.4,80.48,33000.0,47.2417,47.3239,47.2417,47.2887,33000.0
2015-01-05 15:15:00,80.48,80.49,80.33,80.38,27700.0,47.2887,47.2946,47.2006,47.2299,27700.0
2015-01-05 15:20:00,80.36,80.46,80.29,80.42,38200.0,47.2182,47.2769,47.1771,47.2534,38200.0
2015-01-05 15:25:00,80.41,80.42,80.31,80.31,43900.0,47.2476,47.2534,47.1888,47.1888,43900.0
2015-01-05 15:30:00,80.32,80.41,80.29,80.31,42000.0,47.1947,47.2476,47.1771,47.1888,42000.0
2015-01-05 15:35:00,80.31,80.45,80.3,80.44,53400.0,47.1888,47.2711,47.1829,47.2652,53400.0
2015-01-05 15:40:00,80.43,80.58,80.43,80.53,53300.0,47.2593,47.3475,47.2593,47.3181,53300.0
2015-01-05 15:45:00,80.54,80.57,80.42,80.46,123000.0,47.3239,47.3416,47.2534,47.2769,123000.0
2015-01-05 15:50:00,80.46,80.63,80.45,80.56,111200.0,47.2769,47.3768,47.2711,47.3357,111200.0
2015-01-05 15:55:00,80.57,80.61,80.41,80.43,197800.0,47.3416,47.3651,47.2476,47.2593,197800.0
2015-01-06 09:30:00,80.96,81.4,80.6,81.25,162100.0,47.5707,47.8293,47.3592,47.7411,162100.0
2015-01-06 09:35:00,81.27,81.67,81.04,81.07,100600.0,47.7529,47.9879,47.6177,47.6354,100600.0
2015-01-06 09:40:00,81.04,81.4,80.97,81.31,87700.0,47.6177,47.8293,47.5766,47.7764,87700.0
2015-01-06 09:45:00,81.29,81.44,81.2,81.43,134100.0,47.7646,47.8528,47.7118,47.8469,134100.0
2015-01-06 09:50:00,81.44,81.55,81.35,81.46,61800.0,47.8528,47.9174,47.7999,47.8645,61800.0
2015-01-06 09:55:00,81.4,81.6,81.36,81.51,292700.0,47.8293,47.9468,47.8058,47.8939,292700.0
2015-01-06 10:00:00,81.51,81.56,81.43,81.49,100100.0,47.8939,47.9233,47.8469,47.8822,100100.0
2015-01-06 10:05:00,81.49,81.53,81.42,81.43,182100.0,47.8822,47.9057,47.841,47.8469,182100.0
2015-01-06 10:10:00,81.45,81.61,81.31,81.52,90800.0,47.8586,47.9527,47.7764,47.8998,90800.0
2015-01-06 10:15:00,81.52,81.62,81.51,81.59,55200.0,47.8998,47.9585,47.8939,47.9409,55200.0
2015-01-06 10:20:00,81.6,81.92,81.6,81.86,83900.0,47.9468,48.1348,47.9468,48.0996,83900.0
2015-01-06 10:25:00,81.86,81.92,81.72,81.73,115900.0,48.0996,48.1348,48.0173,48.0232,115900.0
2015-01-06 10:30:00,81.74,81.92,81.73,81.87,184300.0,48.029,48.1348,48.0232,48.1054,184300.0
2015-01-06 10:35:00,81.87,82.02,81.86,81.94,119500.0,48.1054,48.1936,48.0996,48.1466,119500.0
2015-01-06 10:40:00,81.94,82.05,81.9,81.96,108700.0,48.1466,48.2112,48.1231,48.1583,108700.0
2015-01-06 10:45:00,81.97,82.02,81.58,81.75,150800.0,48.1642,48.1936,47.935,48.0349,150800.0
2015-01-06 10:50:00,81.75,81.78,81.63,81.69,29600.0,48.0349,48.0526,47.9644,47.9997,29600.0
2015-01-06 10:55:00,81.7,81.86,81.61,81.73,124300.0,48.0055,48.0996,47.9527,48.0232,124300.0
2015-01-06 11:00:00,81.73,81.78,81.64,81.72,217700.0,48.0232,48.0526,47.9703,48.0173,217700.0
2015-01-06 11:05:00,81.72,81.78,81.55,81.69,120700.0,48.0173,48.0526,47.9174,47.9997,120700.0
2015-01-06 11:10:00,81.69,81.88,81.62,81.85,47500.0,47.9997,48.1113,47.9585,48.0937,47500.0
2015-01-06 11:15:00,81.85,81.86,81.69,81.78,65100.0,48.0937,48.0996,47.9997,48.0526,65100.0
2015-01-06 11:20:00,81.78,81.8,81.71,81.77,120000.0,48.0526,48.0643,48.0114,48.0467,120000.0
2015-01-06 11:25:00,81.76,81.86,81.71,81.73,229700.0,48.0408,48.0996,48.0114,48.0232,229700.0
2015-01-06 11:30:00,81.73,81.74,81.41,81.45,134300.0,48.0232,48.029,47.8351,47.8586,134300.0
2015-01-06 11:35:00,81.44,81.5,81.33,81.47,127300.0,47.8528,47.888,47.7881,47.8704,127300.0
2015-01-06 11:40:00,81.48,81.54,81.48,81.48,77100.0,47.8763,47.9115,47.8763,47.8763,77100.0
2015-01-06 11:45:00,81.48,81.61,81.48,81.53,68700.0,47.8763,47.9527,47.8763,47.9057,68700.0
2015-01-06 11:50:00,81.54,81.59,81.47,81.5,52600.0,47.9115,47.9409,47.8704,47.888,52600.0
2015-01-06 11:55:00,81.49,81.6,81.45,81.55,48000.0,47.8822,47.9468,47.8586,47.9174,48000.0
2015-01-06 12:00:00,81.56,81.56,81.4,81.45,95800.0,47.9233,47.9233,47.8293,47.8586,95800.0
2015-01-06 12:05:00,81.44,81.5,81.34,81.46,224000.0,47.8528,47.888,47.794,47.8645,224000.0
2015-01-06 12:10:00,81.45,81.56,81.42,81.54,225700.0,47.8586,47.9233,47.841,47.9115,225700.0
2015-01-06 12:15:00,81.52,81.61,81.52,81.57,107600.0,47.8998,47.9527,47.8998,47.9292,107600.0
2015-01-06 12:20:00,81.57,81.6,81.46,81.56,106500.0,47.9292,47.9468,47.8645,47.9233,106500.0
2015-01-06 12:25:00,81.56,81.63,81.55,81.6,37600.0,47.9233,47.9644,47.9174,47.9468,37600.0
2015-01-06 12:30:00,81.59,81.65,81.57,81.61,39400.0,47.9409,47.9762,47.9292,47.9527,39400.0
2015-01-06 12:35:00,81.6,81.7,81.6,81.68,118400.0,47.9468,48.0055,47.9468,47.9938,118400.0
2015-01-06 12:40:00,81.67,81.74,81.66,81.69,91700.0,47.9879,48.029,47.982,47.9997,91700.0
2015-01-06 12:45:00,81.68,81.74,81.64,81.74,113900.0,47.9938,48.029,47.9703,48.029,113900.0
2015-01-06 12:50:00,81.75,81.84,81.71,81.84,43400.0,48.0349,48.0878,48.0114,48.0878,43400.0
2015-01-06 12:55:00,81.84,81.88,81.77,81.84,55300.0,48.0878,48.1113,48.0467,48.0878,55300.0
2015-01-06 13:00:00,81.85,81.93,81.75,81.76,176000.0,48.0937,48.1407,48.0349,48.0408,176000.0
2015-01-06 13:05:00,81.75,81.84,81.74,81.8,97800.0,48.0349,48.0878,48.029,48.0643,97800.0
2015-01-06 13:10:00,81.78,81.81,81.43,81.48,203700.0,48.0526,48.0702,47.8469,47.8763,203700.0
2015-01-06 13:15:00,81.49,81.58,81.38,81.42,295600.0,47.8822,47.935,47.8175,47.841,295600.0
2015-01-06 13:20:00,81.4,81.49,81.37,81.42,68000.0,47.8293,47.8822,47.8116,47.841,68000.0
2015-01-06 13:25:00,81.42,81.56,81.42,81.5,62900.0,47.841,47.9233,47.841,47.888,62900.0
2015-01-06 13:30:00,81.5,81.57,81.5,81.54,96900.0,47.888,47.9292,47.888,47.9115,96900.0
2015-01-06 13:35:00,81.54,81.6,81.52,81.53,27100.0,47.9115,47.9468,47.8998,47.9057,27100.0
2015-01-06 13:40:00,81.53,81.56,81.5,81.54,54300.0,47.9057,47.9233,47.888,47.9115,54300.0
2015-01-06 13:45:00,81.55,81.63,81.52,81.55,66000.0,47.9174,47.9644,47.8998,47.9174,66000.0
2015-01-06 13:50:00,81.56,81.6,81.54,81.59,37500.0,47.9233,47.9468,47.9115,47.9409,37500.0
2015-01-06 13:55:00,81.6,81.7,81.53,81.63,72000.0,47.9468,48.0055,47.9057,47.9644,72000.0
2015-01-06 14:00:00,81.63,81.71,81.57,81.67,42600.0,47.9644,48.0114,47.9292,47.9879,42600.0
2015-01-06 14:05:00,81.68,81.7,81.54,81.56,130600.0,47.9938,48.0055,47.9115,47.9233,130600.0
2015-01-06 14:10:00,81.57,81.59,81.54,81.55,34100.0,47.9292,47.9409,47.9115,47.9174,34100.0
2015-01-06 14:15:00,81.55,81.63,81.54,81.6,46500.0,47.9174,47.9644,47.9115,47.9468,46500.0
2015-01-06 14:20:00,81.6,81.7,81.6,81.66,41600.0,47.9468,48.0055,47.9468,47.982,41600.0
2015-01-06 14:25:00,81.67,81.71,81.64,81.65,80900.0,47.9879,48.0114,47.9703,47.9762,80900.0
2015-01-06 14:30:00,81.65,81.71,81.62,81.66,86500.0,47.9762,48.0114,47.9585,47.982,86500.0
2015-01-06 14:35:00,81.66,81.69,81.55,81.61,67700.0,47.982,47.9997,47.9174,47.9527,67700.0
2015-01-06 14:40:00,81.61,81.79,81.59,81.74,100800.0,47.9527,48.0584,47.9409,48.029,100800.0
2015-01-06 14:45:00,81.74,81.86,81.71,81.76,64400.0,48.029,48.0996,48.0114,48.0408,64400.0
2015-01-06 14:50:00,81.75,81.91,81.71,81.88,57500.0,48.0349,48.1289,48.0114,48.1113,57500.0
2015-01-06 14:55:00,81.88,81.91,81.75,81.9,59500.0,48.1113,48.1289,48.0349,48.1231,59500.0
2015-01-06 15:00:00,81.89,81.89,81.79,81.83,178700.0,48.1172,48.1172,48.0584,48.0819,178700.0
2015-01-06 15:05:00,81.84,81.91,81.73,81.78,130500.0,48.0878,48.1289,48.0232,48.0526,130500.0
2015-01-06 15:10:00,81.8,81.87,81.74,81.83,94200.0,48.0643,48.1054,48.029,48.0819,94200.0
2015-01-06 15:15:00,81.79,81.88,81.78,81.81,136900.0,48.0584,48.1113,48.0526,48.0702,136900.0
2015-01-06 15:20:00,81.8,81.94,81.73,81.82,174200.0,48.0643,48.1466,48.0232,48.0761,174200.0
2015-01-06 15:25:00,81.82,81.82,81.7,81.8,185500.0,48.0761,48.0761,48.0055,48.0643,185500.0
2015-01-06 15:30:00,81.8,81.8,81.62,81.62,123500.0,48.0643,48.0643,47.9585,47.9585,123500.0
2015-01-06 15:35:00,81.62,81.71,81.47,81.47,193300.0,47.9585,48.0114,47.8704,47.8704,193300.0
2015-01-06 15:40:00,81.47,81.51,81.35,81.51,143200.0,47.8704,47.8939,47.7999,47.8939,143200.0
2015-01-06 15:45:00,81.51,81.63,81.48,81.52,155900.0,47.8939,47.9644,47.8763,47.8998,155900.0
2015-01-06 15:50:00,81.53,81.55,81.31,81.35,239700.0,47.9057,47.9174,47.7764,47.7999,239700.0
2015-01-06 15:55:00,81.35,81.36,81.03,81.05,382500.0,47.7999,47.8058,47.6119,47.6236,382500.0
2015-01-07 09:30:00,81.8,82.05,81.51,81.62,179600.0,48.0643,48.2112,47.8939,47.9585,179600.0
2015-01-07 09:35:00,81.62,81.72,81.43,81.43,55700.0,47.9585,48.0173,47.8469,47.8469,55700.0
2015-01-07 09:40:00,81.45,81.63,81.43,81.63,49500.0,47.8586,47.9644,47.8469,47.9644,49500.0
2015-01-07 09:45:00,81.61,81.71,81.5,81.51,99600.0,47.9527,48.0114,47.888,47.8939,99600.0
2015-01-07 09:50:00,81.52,81.6,81.51,81.53,85000.0,47.8998,47.9468,47.8939,47.9057,85000.0
2015-01-07 09:55:00,81.54,81.56,81.45,81.5,220300.0,47.9115,47.9233,47.8586,47.888,220300.0
2015-01-07 10:00:00,81.5,81.57,81.19,81.2,205100.0,47.888,47.9292,47.7059,47.7118,205100.0
2015-01-07 10:05:00,81.2,81.32,81.16,81.25,246000.0,47.7118,47.7823,47.6882,47.7411,246000.0
2015-01-07 10:10:00,81.25,81.3,81.02,81.25,307500.0,47.7411,47.7705,47.606,47.7411,307500.0
2015-01-07 10:15:00,81.25,81.26,81.17,81.24,108200.0,47.7411,47.747,47.6941,47.7353,108200.0
2015-01-07 10:20:00,81.23,81.32,81.17,81.17,120300.0,47.7294,47.7823,47.6941,47.6941,120300.0
2015-01-07 10:25:00,81.18,81.3,81.17,81.3,98800.0,47.7,47.7705,47.6941,47.7705,98800.0
2015-01-07 10:30:00,81.3,81.38,81.27,81.32,47000.0,47.7705,47.8175,47.7529,47.7823,47000.0
2015-01-07 10:35:00,81.34,81.4,81.3,81.31,98900.0,47.794,47.8293,47.7705,47.7764,98900.0
2015-01-07 10:40:00,81.32,81.37,81.21,81.31,89300.0,47.7823,47.8116,47.7176,47.7764,89300.0
2015-01-07 10:45:00,81.31,81.4,81.29,81.39,61800.0,47.7764,47.8293,47.7646,47.8234,61800.0
2015-01-07 10:50:00,81.4,81.48,81.35,81.4,55900.0,47.8293,47.8763,47.7999,47.8293,55900.0
2015-01-07 10:55:00,81.41,81.43,81.3,81.36,72000.0,47.8351,47.8469,47.7705,47.8058,72000.0
2015-01-07 11:00:00,81.34,81.44,81.31,81.35,56700.0,47.794,47.8528,47.7764,47.7999,56700.0
2015-01-07 11:05:00,81.34,81.37,81.2,81.26,113900.0,47.794,47.8116,47.7118,47.747,113900.0
2015-01-07 11:10:00,81.26,81.3,81.2,81.23,61800.0,47.747,47.7705,47.7118,47.7294,61800.0
2015-01-07 11:15:00,81.23,81.35,81.18,81.22,109400.0,47.7294,47.7999,47.7,47.7235,109400.0
2015-01-07 11:20:00,81.22,81.26,81.17,81.22,46900.0,47.7235,47.747,47.6941,47.7235,46900.0
2015-01-07 11:25:00,81.22,81.24,81.16,81.22,58500.0,47.7235,47.7353,47.6882,47.7235,58500.0
2015-01-07 11:30:00,81.21,81.24,81.12,81.24,45200.0,47.7176,47.7353,47.6647,47.7353,45200.0
2015-01-07 11:35:00,81.23,81.23,81.13,81.18,44500.0,47.7294,47.7294,47.6706,47.7,44500.0
2015-01-07 11:40:00,81.18,81.34,81.18,81.31,44800.0,47.7,47.794,47.7,47.7764,44800.0
2015-01-07 11:45:00,81.31,81.34,81.26,81.34,35600.0,47.7764,47.794,47.747,47.794,35600.0
2015-01-07 11:50:00,81.35,81.42,81.28,81.37,57700.0,47.7999,47.841,47.7588,47.8116,57700.0
2015-01-07 11:55:00,81.38,81.54,81.38,81.51,63800.0,47.8175,47.9115,47.8175,47.8939,63800.0
2015-01-07 12:00:00,81.52,81.63,81.49,81.61,42900.0,47.8998,47.9644,47.8822,47.9527,42900.0
2015-01-07 12:05:00,81.61,81.8,81.58,81.64,223300.0,47.9527,48.0643,47.935,47.9703,223300.0
2015-01-07 12:10:00,81.64,81.69,81.59,81.68,47200.0,47.9703,47.9997,47.9409,47.9938,47200.0
2015-01-07 12:15:00,81.68,81.76,81.68,81.72,73700.0,47.9938,48.0408,47.9938,48.0173,73700.0
2015-01-07 12:20:00,81.7,81.78,81.68,81.72,24800.0,48.0055,48.0526,47.9938,48.0173,24800.0
2015-01-07 12:25:00,81.71,81.8,81.69,81.78,48200.0,48.0114,48.0643,47.9997,48.0526,48200.0
2015-01-07 12:30:00,81.79,81.79,81.68,81.7,24200.0,48.0584,48.0584,47.9938,48.0055,24200.0
2015-01-07 12:35:00,81.7,81.72,81.64,81.69,51300.0,48.0055,48.0173,47.9703,47.9997,51300.0
2015-01-07 12:40:00,81.69,81.72,81.66,81.69,30600.0,47.9997,48.0173,47.982,47.9997,30600.0
2015-01-07 12:45:00,81.69,81.77,81.66,81.77,34900.0,47.9997,48.0467,47.982,48.0467,34900.0
2015-01-07 12:50:00,81.78,81.78,81.64,81.7,47000.0,48.0526,48.0526,47.9703,48.0055,47000.0
2015-01-07 12:55:00,81.7,81.71,81.68,81.69,34100.0,48.0055,48.0114,47.9938,47.9997,34100.0
2015-01-07 13:00:00,81.69,81.75,81.69,81.71,60000.0,47.9997,48.0349,47.9997,48.0114,60000.0
2015-01-07 13:05:00,81.71,81.75,81.67,81.67,90500.0,48.0114,48.0349,47.9879,47.9879,90500.0
2015-01-07 13:10:00,81.67,81.72,81.67,81.7,44500.0,47.9879,48.0173,47.9879,48.0055,44500.0
2015-01-07 13:15:00,81.7,81.7,81.67,81.7,38300.0,48.0055,48.0055,47.9879,48.0055,38300.0
2015-01-07 13:20:00,81.69,81.72,81.61,81.68,69200.0,47.9997,48.0173,47.9527,47.9938,69200.0
2015-01-07 13:25:00,81.69,81.7,81.47,81.49,80300.0,47.9997,48.0055,47.8704,47.8822,80300.0
2015-01-07 13:30:00,81.49,81.51,81.43,81.45,31600.0,47.8822,47.8939,47.8469,47.8586,31600.0
2015-01-07 13:35:00,81.45,81.5,81.39,81.4,62400.0,47.8586,47.888,47.8234,47.8293,62400.0
2015-01-07 13:40:00,81.4,81.43,81.37,81.41,27200.0,47.8293,47.8469,47.8116,47.8351,27200.0
2015-01-07 13:45:00,81.4,81.56,81.37,81.54,36700.0,47.8293,47.9233,47.8116,47.9115,36700.0
2015-01-07 13:50:00,81.53,81.57,81.45,81.57,36400.0,47.9057,47.9292,47.8586,47.9292,36400.0
2015-01-07 13:55:00,81.57,81.57,81.53,81.55,16600.0,47.9292,47.9292,47.9057,47.9174,16600.0
2015-01-07 14:00:00,81.56,81.64,81.4,81.57,56200.0,47.9233,47.9703,47.8293,47.9292,56200.0
2015-01-07 14:05:00,81.56,81.6,81.49,81.59,42300.0,47.9233,47.9468,47.8822,47.9409,42300.0
2015-01-07 14:10:00,81.6,81.63,81.5,81.53,42800.0,47.9468,47.9644,47.888,47.9057,42800.0
2015-01-07 14:15:00,81.53,81.53,81.43,81.47,64000.0,47.9057,47.9057,47.8469,47.8704,64000.0
2015-01-07 14:20:00,81.48,81.54,81.4,81.45,102600.0,47.8763,47.9115,47.8293,47.8586,102600.0
2015-01-07 14:25:00,81.44,81.45,81.4,81.42,37000.0,47.8528,47.8586,47.8293,47.841,37000.0
2015-01-07 14:30:00,81.41,81.55,81.41,81.54,85000.0,47.8351,47.9174,47.8351,47.9115,85000.0
2015-01-07 14:35:00,81.54,81.6,81.48,81.5,70000.0,47.9115,47.9468,47.8763,47.888,70000.0
2015-01-07 14:40:00,81.51,81.54,81.48,81.53,78000.0,47.8939,47.9115,47.8763,47.9057,78000.0
2015-01-07 14:45:00,81.51,81.55,81.49,81.52,39400.0,47.8939,47.9174,47.8822,47.8998,39400.0
2015-01-07 14:50:00,81.52,81.55,81.5,81.52,71200.0,47.8998,47.9174,47.888,47.8998,71200.0
2015-01-07 14:55:00,81.51,81.52,81.42,81.47,93300.0,47.8939,47.8998,47.841,47.8704,93300.0
2015-01-07 15:00:00,81.46,81.49,81.43,81.44,48700.0,47.8645,47.8822,47.8469,47.8528,48700.0
2015-01-07 15:05:00,81.43,81.54,81.43,81.51,52900.0,47.8469,47.9115,47.8469,47.8939,52900.0
2015-01-07 15:10:00,81.52,81.54,81.44,81.44,54100.0,47.8998,47.9115,47.8528,47.8528,54100.0
2015-01-07 15:15:00,81.43,81.46,81.33,81.42,53400.0,47.8469,47.8645,47.7881,47.841,53400.0
2015-01-07 15:20:00,81.43,81.45,81.38,81.43,76700.0,47.8469,47.8586,47.8175,47.8469,76700.0
2015-01-07 15:25:00,81.43,81.48,81.39,81.48,80800.0,47.8469,47.8763,47.8234,47.8763,80800.0
2015-01-07 15:30:00,81.48,81.5,81.42,81.43,96800.0,47.8763,47.888,47.841,47.8469,96800.0
2015-01-07 15:35:00,81.43,81.53,81.42,81.53,94500.0,47.8469,47.9057,47.841,47.9057,94500.0
2015-01-07 15:40:00,81.52,81.61,81.52,81.61,118900.0,47.8998,47.9527,47.8998,47.9527,118900.0
2015-01-07 15:45:00,81.62,81.72,81.61,81.64,133500.0,47.9585,48.0173,47.9527,47.9703,133500.0
2015-01-07 15:50:00,81.65,81.71,81.61,81.7,127200.0,47.9762,48.0114,47.9527,48.0055,127200.0
2015-01-07 15:55:00,81.7,81.76,81.65,81.69,285100.0,48.0055,48.0408,47.9762,47.9997,285100.0
2015-01-08 09:30:00,82.32,82.43,82.31,82.34,97100.0,48.3698,48.4345,48.364,48.3816,97100.0
2015-01-08 09:35:00,82.36,82.57,82.34,82.52,69600.0,48.3933,48.5167,48.3816,48.4874,69600.0
2015-01-08 09:40:00,82.52,82.74,82.52,82.7,95500.0,48.4874,48.6166,48.4874,48.5931,95500.0
2015-01-08 09:45:00,82.7,82.87,82.68,82.81,136700.0,48.5931,48.693,48.5814,48.6578,136700.0
2015-01-08 09:50:00,82.8,82.91,82.75,82.86,157200.0,48.6519,48.7165,48.6225,48.6871,157200.0
2015-01-08 09:55:00,82.86,83.07,82.85,83.01,162200.0,48.6871,48.8105,48.6813,48.7753,162200.0
2015-01-08 10:00:00,83.01,83.17,82.96,83.09,113300.0,48.7753,48.8693,48.7459,48.8223,113300.0
2015-01-08 10:05:00,83.11,83.31,83.09,83.29,104900.0,48.834,48.9516,48.8223,48.9398,104900.0
2015-01-08 10:10:00,83.28,83.37,83.25,83.31,136100.0,48.9339,48.9868,48.9163,48.9516,136100.0
2015-01-08 10:15:00,83.3,83.41,83.11,83.3,261900.0,48.9457,49.0103,48.834,48.9457,261900.0
2015-01-08 10:20:00,83.29,83.34,83.11,83.14,79800.0,48.9398,48.9692,48.834,48.8517,79800.0
2015-01-08 10:25:00,83.14,83.17,83.04,83.11,52800.0,48.8517,48.8693,48.7929,48.834,52800.0
2015-01-08 10:30:00,83.11,83.25,83.1,83.15,78700.0,48.834,48.9163,48.8282,48.8575,78700.0
2015-01-08 10:35:00,83.17,83.28,83.15,83.2,70600.0,48.8693,48.9339,48.8575,48.8869,70600.0
2015-01-08 10:40:00,83.19,83.29,83.16,83.27,47500.0,48.881,48.9398,48.8634,48.9281,47500.0
2015-01-08 10:45:00,83.27,83.35,83.27,83.3,61100.0,48.9281,48.9751,48.9281,48.9457,61100.0
2015-01-08 10:50:00,83.29,83.32,83.27,83.3,57700.0,48.9398,48.9574,48.9281,48.9457,57700.0
2015-01-08 10:55:00,83.29,83.41,83.29,83.37,61300.0,48.9398,49.0103,48.9398,48.9868,61300.0
2015-01-08 11:00:00,83.38,83.55,83.38,83.54,45200.0,48.9927,49.0926,48.9927,49.0867,45200.0
2015-01-08 11:05:00,83.54,83.58,83.36,83.38,46400.0,49.0867,49.1102,48.9809,48.9927,46400.0
2015-01-08 11:10:00,83.39,83.45,83.36,83.42,36400.0,48.9986,49.0338,48.9809,49.0162,36400.0
2015-01-08 11:15:00,83.41,83.48,83.39,83.46,33600.0,49.0103,49.0514,48.9986,49.0397,33600.0
2015-01-08 11:20:00,83.45,83.46,83.3,83.31,71500.0,49.0338,49.0397,48.9457,48.9516,71500.0
2015-01-08 11:25:00,83.31,83.34,83.17,83.17,21700.0,48.9516,48.9692,48.8693,48.8693,21700.0
2015-01-08 11:30:00,83.17,83.25,83.16,83.21,65500.0,48.8693,48.9163,48.8634,48.8928,65500.0
2015-01-08 11:35:00,83.21,83.21,83.12,83.18,60000.0,48.8928,48.8928,48.8399,48.8752,60000.0
2015-01-08 11:40:00,83.19,83.2,83.14,83.15,87400.0,48.881,48.8869,48.8517,48.8575,87400.0
2015-01-08 11:45:00,83.14,83.16,83.09,83.14,129700.0,48.8517,48.8634,48.8223,48.8517,129700.0
2015-01-08 11:50:00,83.14,83.17,83.06,83.1,57700.0,48.8517,48.8693,48.8047,48.8282,57700.0
2015-01-08 11:55:00,83.11,83.15,83.09,83.13,38100.0,48.834,48.8575,48.8223,48.8458,38100.0
2015-01-08 12:00:00,83.13,83.22,83.13,83.22,24500.0,48.8458,48.8987,48.8458,48.8987,24500.0
2015-01-08 12:05:00,83.21,83.22,83.16,83.16,19700.0,48.8928,48.8987,48.8634,48.8634,19700.0
2015-01-08 12:10:00,83.17,83.19,83.12,83.17,28700.0,48.8693,48.881,48.8399,48.8693,28700.0
2015-01-08 12:15:00,83.17,83.26,83.17,83.22,58800.0,48.8693,48.9222,48.8693,48.8987,58800.0
2015-01-08 12:20:00,83.24,83.26,83.17,83.2,56300.0,48.9104,48.9222,48.8693,48.8869,56300.0
2015-01-08 12:25:00,83.19,83.21,83.14,83.17,26600.0,48.881,48.8928,48.8517,48.8693,26600.0
2015-01-08 12:30:00,83.17,83.22,83.15,83.18,22500.0,48.8693,48.8987,48.8575,48.8752,22500.0
2015-01-08 12:35:00,83.18,83.2,83.17,83.2,22900.0,48.8752,48.8869,48.8693,48.8869,22900.0
2015-01-08 12:40:00,83.2,83.27,83.17,83.2,35300.0,48.8869,48.9281,48.8693,48.8869,35300.0
2015-01-08 12:45:00,83.2,83.25,83.19,83.22,24200.0,48.8869,48.9163,48.881,48.8987,24200.0
2015-01-08 12:50:00,83.23,83.25,83.17,83.21,23700.0,48.9045,48.9163,48.8693,48.8928,23700.0
2015-01-08 12:55:00,83.2,83.25,83.16,83.21,65000.0,48.8869,48.9163,48.8634,48.8928,65000.0
2015-01-08 13:00:00,83.2,83.22,83.13,83.15,21700.0,48.8869,48.8987,48.8458,48.8575,21700.0
2015-01-08 13:05:00,83.15,83.3,83.15,83.29,44200.0,48.8575,48.9457,48.8575,48.9398,44200.0
2015-01-08 13:10:00,83.28,83.3,83.22,83.26,16100.0,48.9339,48.9457,48.8987,48.9222,16100.0
2015-01-08 13:15:00,83.27,83.28,83.24,83.25,26900.0,48.9281,48.9339,48.9104,48.9163,26900.0
2015-01-08 13:20:00,83.25,83.27,83.2,83.21,39900.0,48.9163,48.9281,48.8869,48.8928,39900.0
2015-01-08 13:25:00,83.21,83.26,83.18,83.22,30900.0,48.8928,48.9222,48.8752,48.8987,30900.0
2015-01-08 13:30:00,83.22,83.22,83.18,83.19,20500.0,48.8987,48.8987,48.8752,48.881,20500.0
2015-01-08 13:35:00,83.18,83.24,83.18,83.2,47400.0,48.8752,48.9104,48.8752,48.8869,47400.0
2015-01-08 13:40:00,83.2,83.24,83.19,83.23,19500.0,48.8869,48.9104,48.881,48.9045,19500.0
2015-01-08 13:45:00,83.23,83.27,83.22,83.23,40900.0,48.9045,48.9281,48.8987,48.9045,40900.0
2015-01-08 13:50:00,83.23,83.26,83.2,83.2,22500.0,48.9045,48.9222,48.8869,48.8869,22500.0
2015-01-08 13:55:00,83.2,83.26,83.19,83.25,125100.0,48.8869,48.9222,48.881,48.9163,125100.0
2015-01-08 14:00:00,83.24,83.25,83.18,83.18,63400.0,48.9104,48.9163,48.8752,48.8752,63400.0
2015-01-08 14:05:00,83.18,83.23,83.17,83.19,44900.0,48.8752,48.9045,48.8693,48.881,44900.0
2015-01-08 14:10:00,83.2,83.23,83.16,83.19,47300.0,48.8869,48.9045,48.8634,48.881,47300.0
2015-01-08 14:15:00,83.18,83.24,83.17,83.2,34500.0,48.8752,48.9104,48.8693,48.8869,34500.0
2015-01-08 14:20:00,83.2,83.24,83.18,83.23,55600.0,48.8869,48.9104,48.8752,48.9045,55600.0
2015-01-08 14:25:00,83.22,83.29,83.19,83.28,42200.0,48.8987,48.9398,48.881,48.9339,42200.0
2015-01-08 14:30:00,83.28,83.3,83.07,83.08,192700.0,48.9339,48.9457,48.8105,48.8164,192700.0
2015-01-08 14:35:00,83.08,83.2,82.96,83.2,227000.0,48.8164,48.8869,48.7459,48.8869,227000.0
2015-01-08 14:40:00,83.19,83.27,83.19,83.24,19200.0,48.881,48.9281,48.881,48.9104,19200.0
2015-01-08 14:45:00,83.25,83.27,83.21,83.23,38200.0,48.9163,48.9281,48.8928,48.9045,38200.0
2015-01-08 14:50:00,83.23,83.27,83.22,83.25,28000.0,48.9045,48.9281,48.8987,48.9163,28000.0
2015-01-08 14:55:00,83.25,83.26,83.19,83.19,38300.0,48.9163,48.9222,48.881,48.881,38300.0
2015-01-08 15:00:00,83.19,83.24,83.18,83.2,45500.0,48.881,48.9104,48.8752,48.8869,45500.0
2015-01-08 15:05:00,83.19,83.22,83.06,83.08,91100.0,48.881,48.8987,48.8047,48.8164,91100.0
2015-01-08 15:10:00,83.08,83.16,83.08,83.16,103800.0,48.8164,48.8634,48.8164,48.8634,103800.0
2015-01-08 15:15:00,83.16,83.16,83.09,83.15,36900.0,48.8634,48.8634,48.8223,48.8575,36900.0
2015-01-08 15:20:00,83.14,83.2,83.12,83.16,42100.0,48.8517,48.8869,48.8399,48.8634,42100.0
2015-01-08 15:25:00,83.17,83.18,83.09,83.18,43800.0,48.8693,48.8752,48.8223,48.8752,43800.0
2015-01-08 15:30:00,83.17,83.18,83.06,83.07,60000.0,48.8693,48.8752,48.8047,48.8105,60000.0
2015-01-08 15:35:00,83.08,83.09,83.02,83.04,80300.0,48.8164,48.8223,48.7812,48.7929,80300.0
2015-01-08 15:40:00,83.05,83.05,82.9,82.9,77900.0,48.7988,48.7988,48.7106,48.7106,77900.0
2015-01-08 15:45:00,82.9,83.0,82.88,82.96,141500.0,48.7106,48.7694,48.6989,48.7459,141500.0
2015-01-08 15:50:00,82.96,82.96,82.89,82.92,105200.0,48.7459,48.7459,48.7048,48.7224,105200.0
2015-01-08 15:55:00,82.92,82.99,82.89,82.98,245300.0,48.7224,48.7635,48.7048,48.7577,245300.0
2015-01-09 09:30:00,83.54,83.65,83.1,83.1,203800.0,49.0867,49.1513,48.8282,48.8282,203800.0
2015-01-09 09:35:00,83.08,83.19,83.0,83.05,28600.0,48.8164,48.881,48.7694,48.7988,28600.0
2015-01-09 09:40:00,83.03,83.13,82.87,82.9,41200.0,48.787,48.8458,48.693,48.7106,41200.0
2015-01-09 09:45:00,82.87,82.87,82.6,82.63,35000.0,48.693,48.693,48.5344,48.552,35000.0
2015-01-09 09:50:00,82.63,82.74,82.62,82.73,24300.0,48.552,48.6166,48.5461,48.6108,24300.0
2015-01-09 09:55:00,82.73,82.74,82.47,82.56,35700.0,48.6108,48.6166,48.458,48.5109,35700.0
2015-01-09 10:00:00,82.57,82.74,82.54,82.68,36600.0,48.5167,48.6166,48.4991,48.5814,36600.0
2015-01-09 10:05:00,82.69,82.82,82.66,82.8,26200.0,48.5873,48.6636,48.5696,48.6519,26200.0
2015-01-09 10:10:00,82.82,82.89,82.81,82.85,29800.0,48.6636,48.7048,48.6578,48.6813,29800.0
2015-01-09 10:15:00,82.86,82.86,82.63,82.76,44200.0,48.6871,48.6871,48.552,48.6284,44200.0
2015-01-09 10:20:00,82.76,82.81,82.72,82.77,17700.0,48.6284,48.6578,48.6049,48.6343,17700.0
2015-01-09 10:25:00,82.78,82.84,82.74,82.79,42400.0,48.6401,48.6754,48.6166,48.646,42400.0
2015-01-09 10:30:00,82.77,82.78,82.65,82.73,76500.0,48.6343,48.6401,48.5637,48.6108,76500.0
2015-01-09 10:35:00,82.74,82.79,82.59,82.64,92700.0,48.6166,48.646,48.5285,48.5579,92700.0
2015-01-09 10:40:00,82.63,82.63,82.5,82.57,28500.0,48.552,48.552,48.4756,48.5167,28500.0
2015-01-09 10:45:00,82.57,82.69,82.56,82.62,27700.0,48.5167,48.5873,48.5109,48.5461,27700.0
2015-01-09 10:50:00,82.61,82.74,82.59,82.68,23300.0,48.5402,48.6166,48.5285,48.5814,23300.0
2015-01-09 10:55:00,82.68,82.7,82.62,82.64,24300.0,48.5814,48.5931,48.5461,48.5579,24300.0
2015-01-09 11:00:00,82.64,82.72,82.6,82.66,46500.0,48.5579,48.6049,48.5344,48.5696,46500.0
2015-01-09 11:05:00,82.67,82.78,82.66,82.71,35100.0,48.5755,48.6401,48.5696,48.599,35100.0
2015-01-09 11:10:00,82.72,82.72,82.57,82.62,45000.0,48.6049,48.6049,48.5167,48.5461,45000.0
2015-01-09 11:15:00,82.63,82.68,82.59,82.64,38400.0,48.552,48.5814,48.5285,48.5579,38400.0
2015-01-09 11:20:00,82.63,82.65,82.48,82.62,39200.0,48.552,48.5637,48.4639,48.5461,39200.0
2015-01-09 11:25:00,82.63,82.63,82.54,82.6,33900.0,48.552,48.552,48.4991,48.5344,33900.0
2015-01-09 11:30:00,82.58,82.7,82.53,82.66,43600.0,48.5226,48.5931,48.4932,48.5696,43600.0
2015-01-09 11:35:00,82.66,82.67,82.58,82.65,18100.0,48.5696,48.5755,48.5226,48.5637,18100.0
2015-01-09 11:40:00,82.66,82.69,82.6,82.69,11800.0,48.5696,48.5873,48.5344,48.5873,11800.0
2015-01-09 11:45:00,82.7,82.76,82.67,82.73,13800.0,48.5931,48.6284,48.5755,48.6108,13800.0
2015-01-09 11:50:00,82.73,82.79,82.71,82.76,29500.0,48.6108,48.646,48.599,48.6284,29500.0
2015-01-09 11:55:00,82.76,82.85,82.71,82.84,22500.0,48.6284,48.6813,48.599,48.6754,22500.0
2015-01-09 12:00:00,82.83,82.85,82.76,82.79,17500.0,48.6695,48.6813,48.6284,48.646,17500.0
2015-01-09 12:05:00,82.79,82.85,82.74,82.83,46700.0,48.646,48.6813,48.6166,48.6695,46700.0
2015-01-09 12:10:00,82.84,82.84,82.75,82.76,20800.0,48.6754,48.6754,48.6225,48.6284,20800.0
2015-01-09 12:15:00,82.76,82.84,82.74,82.78,19000.0,48.6284,48.6754,48.6166,48.6401,19000.0
2015-01-09 12:20:00,82.77,82.8,82.72,82.73,21500.0,48.6343,48.6519,48.6049,48.6108,21500.0
2015-01-09 12:25:00,82.73,82.79,82.7,82.78,38100.0,48.6108,48.646,48.5931,48.6401,38100.0
2015-01-09 12:30:00,82.78,82.87,82.66,82.66,29600.0,48.6401,48.693,48.5696,48.5696,29600.0
2015-01-09 12:35:00,82.66,82.74,82.62,82.73,32200.0,48.5696,48.6166,48.5461,48.6108,32200.0
2015-01-09 12:40:00,82.74,82.79,82.73,82.77,57900.0,48.6166,48.646,48.6108,48.6343,57900.0
2015-01-09 12:45:00,82.78,82.82,82.77,82.81,11500.0,48.6401,48.6636,48.6343,48.6578,11500.0
2015-01-09 12:50:00,82.82,82.85,82.78,82.83,29300.0,48.6636,48.6813,48.6401,48.6695,29300.0
2015-01-09 12:55:00,82.84,82.87,82.78,82.82,53200.0,48.6754,48.693,48.6401,48.6636,53200.0
2015-01-09 13:00:00,82.81,82.88,82.77,82.87,59100.0,48.6578,48.6989,48.6343,48.693,59100.0
2015-01-09 13:05:00,82.88,82.9,82.86,82.86,63700.0,48.6989,48.7106,48.6871,48.6871,63700.0
2015-01-09 13:10:00,82.87,82.97,82.83,82.95,26800.0,48.693,48.7518,48.6695,48.74,26800.0
2015-01-09 13:15:00,82.95,82.95,82.88,82.92,14100.0,48.74,48.74,48.6989,48.7224,14100.0
2015-01-09 13:20:00,82.92,82.95,82.86,82.87,21800.0,48.7224,48.74,48.6871,48.693,21800.0
2015-01-09 13:25:00,82.87,82.89,82.85,82.86,30300.0,48.693,48.7048,48.6813,48.6871,30300.0
2015-01-09 13:30:00,82.87,82.97,82.87,82.92,24800.0,48.693,48.7518,48.693,48.7224,24800.0
2015-01-09 13:35:00,82.93,82.94,82.88,82.88,25000.0,48.7283,48.7341,48.6989,48.6989,25000.0
2015-01-09 13:40:00,82.88,82.89,82.83,82.83,49600.0,48.6989,48.7048,48.6695,48.6695,49600.0
2015-01-09 13:45:00,82.83,82.86,82.8,82.86,26300.0,48.6695,48.6871,48.6519,48.6871,26300.0
2015-01-09 13:50:00,82.86,82.94,82.85,82.9,27600.0,48.6871,48.7341,48.6813,48.7106,27600.0
2015-01-09 13:55:00,82.9,82.9,82.84,82.88,14700.0,48.7106,48.7106,48.6754,48.6989,14700.0
2015-01-09 14:00:00,82.88,82.88,82.79,82.81,43800.0,48.6989,48.6989,48.646,48.6578,43800.0
2015-01-09 14:05:00,82.8,82.83,82.79,82.82,18500.0,48.6519,48.6695,48.646,48.6636,18500.0
2015-01-09 14:10:00,82.82,82.85,82.77,82.78,29500.0,48.6636,48.6813,48.6343,48.6401,29500.0
2015-01-09 14:15:00,82.78,82.86,82.77,82.86,28300.0,48.6401,48.6871,48.6343,48.6871,28300.0
2015-01-09 14:20:00,82.86,82.87,82.82,82.84,33800.0,48.6871,48.693,48.6636,48.6754,33800.0
2015-01-09 14:25:00,82.84,82.9,82.84,82.87,24700.0,48.6754,48.7106,48.6754,48.693,24700.0
2015-01-09 14:30:00,82.87,82.89,82.83,82.89,41100.0,48.693,48.7048,48.6695,48.7048,41100.0
2015-01-09 14:35:00,82.88,82.99,82.88,82.99,32500.0,48.6989,48.7635,48.6989,48.7635,32500.0
2015-01-09 14:40:00,82.99,83.01,82.96,82.96,75800.0,48.7635,48.7753,48.7459,48.7459,75800.0
2015-01-09 14:45:00,82.96,82.97,82.88,82.91,36400.0,48.7459,48.7518,48.6989,48.7165,36400.0
2015-01-09 14:50:00,82.91,83.0,82.87,82.96,26400.0,48.7165,48.7694,48.693,48.7459,26400.0
2015-01-09 14:55:00,82.96,83.0,82.96,82.96,37300.0,48.7459,48.7694,48.7459,48.7459,37300.0
2015-01-09 15:00:00,82.96,83.02,82.93,82.99,46900.0,48.7459,48.7812,48.7283,48.7635,46900.0
2015-01-09 15:05:00,83.0,83.06,82.99,83.02,42700.0,48.7694,48.8047,48.7635,48.7812,42700.0
2015-01-09 15:10:00,83.02,83.15,83.02,83.13,39300.0,48.7812,48.8575,48.7812,48.8458,39300.0
2015-01-09 15:15:00,83.14,83.15,83.06,83.09,39600.0,48.8517,48.8575,48.8047,48.8223,39600.0
2015-01-09 15:20:00,83.09,83.15,83.09,83.14,40900.0,48.8223,48.8575,48.8223,48.8517,40900.0
2015-01-09 15:25:00,83.14,83.15,82.94,82.99,45400.0,48.8517,48.8575,48.7341,48.7635,45400.0
2015-01-09 15:30:00,82.99,83.02,82.89,82.93,50800.0,48.7635,48.7812,48.7048,48.7283,50800.0
2015-01-09 15:35:00,82.92,82.97,82.82,82.89,58800.0,48.7224,48.7518,48.6636,48.7048,58800.0
2015-01-09 15:40:00,82.87,82.94,82.83,82.84,50200.0,48.693,48.7341,48.6695,48.6754,50200.0
2015-01-09 15:45:00,82.83,82.93,82.81,82.89,144600.0,48.6695,48.7283,48.6578,48.7048,144600.0
2015-01-09 15:50:00,82.89,82.91,82.75,82.79,106400.0,48.7048,48.7165,48.6225,48.646,106400.0
2015-01-09 15:55:00,82.78,82.81,82.71,82.74,237300.0,48.6401,48.6578,48.599,48.6166,237300.0
2015-01-12 09:30:00,83.11,83.67,83.01,83.62,159300.0,48.834,49.1631,48.7753,49.1337,159300.0
2015-01-12 09:35:00,83.6,83.6,83.11,83.18,36200.0,49.122,49.122,48.834,48.8752,36200.0
2015-01-12 09:40:00,83.19,83.21,83.0,83.02,40800.0,48.881,48.8928,48.7694,48.7812,40800.0
2015-01-12 09:45:00,83.02,83.06,82.86,82.93,44400.0,48.7812,48.8047,48.6871,48.7283,44400.0
2015-01-12 09:50:00,82.93,82.96,82.86,82.95,36000.0,48.7283,48.7459,48.6871,48.74,36000.0
2015-01-12 09:55:00,82.95,82.96,82.63,82.82,47300.0,48.74,48.7459,48.552,48.6636,47300.0
2015-01-12 10:00:00,82.82,83.08,82.8,82.91,163200.0,48.6636,48.8164,48.6519,48.7165,163200.0
2015-01-12 10:05:00,82.88,83.0,82.86,82.98,41100.0,48.6989,48.7694,48.6871,48.7577,41100.0
2015-01-12 10:10:00,82.98,83.01,82.87,82.9,41500.0,48.7577,48.7753,48.693,48.7106,41500.0
2015-01-12 10:15:00,82.91,83.03,82.88,82.98,47800.0,48.7165,48.787,48.6989,48.7577,47800.0
2015-01-12 10:20:00,82.98,83.01,82.88,82.93,95300.0,48.7577,48.7753,48.6989,48.7283,95300.0
2015-01-12 10:25:00,82.94,83.02,82.85,82.88,19900.0,48.7341,48.7812,48.6813,48.6989,19900.0
2015-01-12 10:30:00,82.85,82.98,82.79,82.98,53900.0,48.6813,48.7577,48.646,48.7577,53900.0
2015-01-12 10:35:00,82.99,83.13,82.97,83.06,47300.0,48.7635,48.8458,48.7518,48.8047,47300.0
2015-01-12 10:40:00,83.06,83.08,82.99,83.02,55800.0,48.8047,48.8164,48.7635,48.7812,55800.0
2015-01-12 10:45:00,83.03,83.07,82.99,83.0,59900.0,48.787,48.8105,48.7635,48.7694,59900.0
2015-01-12 10:50:00,83.0,83.12,82.95,83.09,101600.0,48.7694,48.8399,48.74,48.8223,101600.0
2015-01-12 10:55:00,83.09,83.16,83.04,83.16,30000.0,48.8223,48.8634,48.7929,48.8634,30000.0
2015-01-12 11:00:00,83.15,83.21,83.13,83.17,25700.0,48.8575,48.8928,48.8458,48.8693,25700.0
2015-01-12 11:05:00,83.17,83.2,83.11,83.15,39300.0,48.8693,48.8869,48.834,48.8575,39300.0
2015-01-12 11:10:00,83.16,83.21,83.12,83.17,44100.0,48.8634,48.8928,48.8399,48.8693,44100.0
2015-01-12 11:15:00,83.16,83.18,83.08,83.17,40400.0,48.8634,48.8752,48.8164,48.8693,40400.0
2015-01-12 11:20:00,83.17,83.21,83.09,83.14,31000.0,48.8693,48.8928,48.8223,48.8517,31000.0
2015-01-12 11:25:00,83.13,83.13,83.01,83.04,32500.0,48.8458,48.8458,48.7753,48.7929,32500.0
2015-01-12 11:30:00,83.02,83.07,83.0,83.05,29600.0,48.7812,48.8105,48.7694,48.7988,29600.0
2015-01-12 11:35:00,83.04,83.06,82.99,83.02,36900.0,48.7929,48.8047,48.7635,48.7812,36900.0
2015-01-12 11:40:00,83.02,83.05,82.97,82.98,23200.0,48.7812,48.7988,48.7518,48.7577,23200.0
2015-01-12 11:45:00,82.98,83.03,82.96,82.99,34600.0,48.7577,48.787,48.7459,48.7635,34600.0
2015-01-12 11:50:00,82.98,82.98,82.87,82.9,54200.0,48.7577,48.7577,48.693,48.7106,54200.0
2015-01-12 11:55:00,82.91,82.99,82.89,82.98,32800.0,48.7165,48.7635,48.7048,48.7577,32800.0
2015-01-12 12:00:00,83.0,83.11,82.99,83.09,21100.0,48.7694,48.834,48.7635,48.8223,21100.0
2015-01-12 12:05:00,83.09,83.1,83.01,83.03,23000.0,48.8223,48.8282,48.7753,48.787,23000.0
2015-01-12 12:10:00,83.01,83.05,82.93,82.96,21000.0,48.7753,48.7988,48.7283,48.7459,21000.0
2015-01-12 12:15:00,82.98,83.0,82.83,82.93,71200.0,48.7577,48.7694,48.6695,48.7283,71200.0
2015-01-12 12:20:00,82.92,83.04,82.92,83.02,15400.0,48.7224,48.7929,48.7224,48.7812,15400.0
2015-01-12 12:25:00,83.02,83.03,82.92,82.98,37000.0,48.7812,48.787,48.7224,48.7577,37000.0
2015-01-12 12:30:00,82.97,83.05,82.93,83.05,51200.0,48.7518,48.7988,48.7283,48.7988,51200.0
2015-01-12 12:35:00,83.04,83.05,82.97,82.97,32200.0,48.7929,48.7988,48.7518,48.7518,32200.0
2015-01-12 12:40:00,82.97,82.99,82.93,82.93,56400.0,48.7518,48.7635,48.7283,48.7283,56400.0
2015-01-12 12:45:00,82.94,82.96,82.9,82.92,33600.0,48.7341,48.7459,48.7106,48.7224,33600.0
2015-01-12 12:50:00,82.93,82.97,82.84,82.89,64100.0,48.7283,48.7518,48.6754,48.7048,64100.0
2015-01-12 12:55:00,82.88,82.95,82.87,82.95,32400.0,48.6989,48.74,48.693,48.74,32400.0
2015-01-12 13:00:00,82.94,82.99,82.91,82.92,13600.0,48.7341,48.7635,48.7165,48.7224,13600.0
2015-01-12 13:05:00,82.92,82.97,82.88,82.93,21200.0,48.7224,48.7518,48.6989,48.7283,21200.0
2015-01-12 13:10:00,82.93,82.93,82.87,82.92,14100.0,48.7283,48.7283,48.693,48.7224,14100.0
2015-01-12 13:15:00,82.91,82.91,82.85,82.89,24400.0,48.7165,48.7165,48.6813,48.7048,24400.0
2015-01-12 13:20:00,82.88,82.92,82.83,82.89,52900.0,48.6989,48.7224,48.6695,48.7048,52900.0
2015-01-12 13:25:00,82.88,82.92,82.87,82.87,15900.0,48.6989,48.7224,48.693,48.693,15900.0
2015-01-12 13:30:00,82.88,82.93,82.87,82.92,13000.0,48.6989,48.7283,48.693,48.7224,13000.0
2015-01-12 13:35:00,82.92,83.07,82.92,83.06,59000.0,48.7224,48.8105,48.7224,48.8047,59000.0
2015-01-12 13:40:00,83.05,83.09,83.03,83.05,24900.0,48.7988,48.8223,48.787,48.7988,24900.0
2015-01-12 13:45:00,83.05,83.13,83.0,83.12,26000.0,48.7988,48.8458,48.7694,48.8399,26000.0
2015-01-12 13:50:00,83.13,83.15,83.08,83.09,27600.0,48.8458,48.8575,48.8164,48.8223,27600.0
2015-01-12 13:55:00,83.09,83.09,82.93,82.96,31400.0,48.8223,48.8223,48.7283,48.7459,31400.0
2015-01-12 14:00:00,82.96,83.01,82.95,82.97,11800.0,48.7459,48.7753,48.74,48.7518,11800.0
2015-01-12 14:05:00,82.96,83.1,82.94,83.09,30500.0,48.7459,48.8282,48.7341,48.8223,30500.0
2015-01-12 14:10:00,83.1,83.13,83.09,83.12,14100.0,48.8282,48.8458,48.8223,48.8399,14100.0
2015-01-12 14:15:00,83.13,83.14,83.0,83.01,25300.0,48.8458,48.8517,48.7694,48.7753,25300.0
2015-01-12 14:20:00,83.0,83.02,82.94,83.01,64800.0,48.7694,48.7812,48.7341,48.7753,64800.0
2015-01-12 14:25:00,83.0,83.08,82.98,83.02,18500.0,48.7694,48.8164,48.7577,48.7812,18500.0
2015-01-12 14:30:00,83.04,83.04,82.93,82.99,35800.0,48.7929,48.7929,48.7283,48.7635,35800.0
2015-01-12 14:35:00,83.01,83.04,82.87,82.89,32900.0,48.7753,48.7929,48.693,48.7048,32900.0
2015-01-12 14:40:00,82.88,82.92,82.83,82.91,87600.0,48.6989,48.7224,48.6695,48.7165,87600.0
2015-01-12 14:45:00,82.9,83.05,82.84,83.04,26900.0,48.7106,48.7988,48.6754,48.7929,26900.0
2015-01-12 14:50:00,83.04,83.05,82.96,82.99,24500.0,48.7929,48.7988,48.7459,48.7635,24500.0
2015-01-12 14:55:00,83.0,83.08,82.97,83.04,16800.0,48.7694,48.8164,48.7518,48.7929,16800.0
2015-01-12 15:00:00,83.04,83.14,83.03,83.12,31700.0,48.7929,48.8517,48.787,48.8399,31700.0
2015-01-12 15:05:00,83.12,83.12,82.92,82.98,89400.0,48.8399,48.8399,48.7224,48.7577,89400.0
2015-01-12 15:10:00,82.98,83.09,82.97,83.09,26500.0,48.7577,48.8223,48.7518,48.8223,26500.0
2015-01-12 15:15:00,83.09,83.18,83.06,83.09,30100.0,48.8223,48.8752,48.8047,48.8223,30100.0
2015-01-12 15:20:00,83.11,83.11,83.0,83.01,22700.0,48.834,48.834,48.7694,48.7753,22700.0
2015-01-12 15:25:00,83.02,83.05,82.92,82.96,37300.0,48.7812,48.7988,48.7224,48.7459,37300.0
2015-01-12 15:30:00,82.97,83.01,82.91,82.91,62900.0,48.7518,48.7753,48.7165,48.7165,62900.0
2015-01-12 15:35:00,82.92,83.0,82.86,83.0,52600.0,48.7224,48.7694,48.6871,48.7694,52600.0
2015-01-12 15:40:00,82.99,83.1,82.99,83.07,68000.0,48.7635,48.8282,48.7635,48.8105,68000.0
2015-01-12 15:45:00,83.07,83.3,83.07,83.23,99400.0,48.8105,48.9457,48.8105,48.9045,99400.0
2015-01-12 15:50:00,83.22,83.24,83.1,83.18,73700.0,48.8987,48.9104,48.8282,48.8752,73700.0
2015-01-12 15:55:00,83.18,83.19,82.99,83.06,109400.0,48.8752,48.881,48.7635,48.8047,109400.0
2015-01-13 09:30:00,83.32,83.88,83.3,83.74,175700.0,48.9574,49.2865,48.9457,49.2042,175700.0
2015-01-13 09:35:00,83.74,83.94,83.68,83.79,93000.0,49.2042,49.3217,49.169,49.2336,93000.0
2015-01-13 09:40:00,83.79,83.98,83.73,83.91,103900.0,49.2336,49.3452,49.1983,49.3041,103900.0
2015-01-13 09:45:00,83.91,83.96,83.83,83.84,49600.0,49.3041,49.3335,49.2571,49.263,49600.0
2015-01-13 09:50:00,83.85,83.89,83.77,83.8,36200.0,49.2688,49.2924,49.2218,49.2395,36200.0
2015-01-13 09:55:00,83.8,83.89,83.78,83.78,46400.0,49.2395,49.2924,49.2277,49.2277,46400.0
2015-01-13 10:00:00,83.79,83.87,83.68,83.74,60500.0,49.2336,49.2806,49.169,49.2042,60500.0
2015-01-13 10:05:00,83.72,83.78,83.69,83.78,49000.0,49.1925,49.2277,49.1748,49.2277,49000.0
2015-01-13 10:10:00,83.78,83.8,83.73,83.76,53000.0,49.2277,49.2395,49.1983,49.216,53000.0
2015-01-13 10:15:00,83.76,83.77,83.66,83.7,45100.0,49.216,49.2218,49.1572,49.1807,45100.0
2015-01-13 10:20:00,83.69,83.77,83.65,83.69,49800.0,49.1748,49.2218,49.1513,49.1748,49800.0
2015-01-13 10:25:00,83.68,83.7,83.56,83.59,55300.0,49.169,49.1807,49.0984,49.1161,55300.0
2015-01-13 10:30:00,83.6,83.63,83.53,83.62,35200.0,49.122,49.1396,49.0808,49.1337,35200.0
2015-01-13 10:35:00,83.62,83.64,83.58,83.58,42700.0,49.1337,49.1455,49.1102,49.1102,42700.0
2015-01-13 10:40:00,83.58,83.64,83.56,83.6,47100.0,49.1102,49.1455,49.0984,49.122,47100.0
2015-01-13 10:45:00,83.61,83.7,83.6,83.64,40200.0,49.1278,49.1807,49.122,49.1455,40200.0
2015-01-13 10:50:00,83.64,83.76,83.62,83.75,39600.0,49.1455,49.216,49.1337,49.2101,39600.0
2015-01-13 10:55:00,83.75,83.75,83.66,83.66,41200.0,49.2101,49.2101,49.1572,49.1572,41200.0
2015-01-13 11:00:00,83.66,83.72,83.64,83.69,32300.0,49.1572,49.1925,49.1455,49.1748,32300.0
2015-01-13 11:05:00,83.68,83.69,83.63,83.63,26600.0,49.169,49.1748,49.1396,49.1396,26600.0
2015-01-13 11:10:00,83.64,83.77,83.64,83.74,32300.0,49.1455,49.2218,49.1455,49.2042,32300.0
2015-01-13 11:15:00,83.74,83.75,83.64,83.65,43700.0,49.2042,49.2101,49.1455,49.1513,43700.0
2015-01-13 11:20:00,83.65,83.67,83.61,83.65,41000.0,49.1513,49.1631,49.1278,49.1513,41000.0
2015-01-13 11:25:00,83.67,83.75,83.65,83.73,39400.0,49.1631,49.2101,49.1513,49.1983,39400.0
2015-01-13 11:30:00,83.74,83.81,83.71,83.74,49500.0,49.2042,49.2453,49.1866,49.2042,49500.0
2015-01-13 11:35:00,83.75,83.78,83.69,83.75,30000.0,49.2101,49.2277,49.1748,49.2101,30000.0
2015-01-13 11:40:00,83.75,83.86,83.73,83.85,50700.0,49.2101,49.2747,49.1983,49.2688,50700.0
2015-01-13 11:45:00,83.85,83.95,83.81,83.93,56300.0,49.2688,49.3276,49.2453,49.3159,56300.0
2015-01-13 11:50:00,83.92,83.97,83.92,83.94,46500.0,49.31,49.3394,49.31,49.3217,46500.0
2015-01-13 11:55:00,83.94,83.97,83.91,83.91,38900.0,49.3217,49.3394,49.3041,49.3041,38900.0
2015-01-13 12:00:00,83.91,83.91,83.81,83.86,28700.0,49.3041,49.3041,49.2453,49.2747,28700.0
2015-01-13 12:05:00,83.85,83.87,83.8,83.87,34200.0,49.2688,49.2806,49.2395,49.2806,34200.0
2015-01-13 12:10:00,83.85,83.85,83.79,83.83,28100.0,49.2688,49.2688,49.2336,49.2571,28100.0
2015-01-13 12:15:00,83.81,83.85,83.76,83.84,21900.0,49.2453,49.2688,49.216,49.263,21900.0
2015-01-13 12:20:00,83.84,83.85,83.73,83.78,48800.0,49.263,49.2688,49.1983,49.2277,48800.0
2015-01-13 12:25:00,83.78,83.8,83.74,83.74,28100.0,49.2277,49.2395,49.2042,49.2042,28100.0
2015-01-13 12:30:00,83.74,83.74,83.68,83.69,55300.0,49.2042,49.2042,49.169,49.1748,55300.0
2015-01-13 12:35:00,83.69,83.72,83.64,83.65,32700.0,49.1748,49.1925,49.1455,49.1513,32700.0
2015-01-13 12:40:00,83.65,83.69,83.62,83.65,50000.0,49.1513,49.1748,49.1337,49.1513,50000.0
2015-01-13 12:45:00,83.66,83.72,83.63,83.7,24800.0,49.1572,49.1925,49.1396,49.1807,24800.0
2015-01-13 12:50:00,83.7,83.74,83.64,83.65,39700.0,49.1807,49.2042,49.1455,49.1513,39700.0
2015-01-13 12:55:00,83.65,83.72,83.64,83.71,27700.0,49.1513,49.1925,49.1455,49.1866,27700.0
2015-01-13 13:00:00,83.72,83.74,83.69,83.69,36500.0,49.1925,49.2042,49.1748,49.1748,36500.0
2015-01-13 13:05:00,83.7,83.75,83.69,83.73,23500.0,49.1807,49.2101,49.1748,49.1983,23500.0
2015-01-13 13:10:00,83.73,83.75,83.69,83.69,24100.0,49.1983,49.2101,49.1748,49.1748,24100.0
2015-01-13 13:15:00,83.69,83.69,83.64,83.66,32800.0,49.1748,49.1748,49.1455,49.1572,32800.0
2015-01-13 13:20:00,83.66,83.66,83.5,83.52,64500.0,49.1572,49.1572,49.0632,49.0749,64500.0
2015-01-13 13:25:00,83.53,83.54,83.36,83.4,48700.0,49.0808,49.0867,48.9809,49.0044,48700.0
2015-01-13 13:30:00,83.39,83.41,83.32,83.37,83700.0,48.9986,49.0103,48.9574,48.9868,83700.0
2015-01-13 13:35:00,83.37,83.39,83.29,83.3,71100.0,48.9868,48.9986,48.9398,48.9457,71100.0
2015-01-13 13:40:00,83.29,83.35,83.24,83.33,92400.0,48.9398,48.9751,48.9104,48.9633,92400.0
2015-01-13 13:45:00,83.31,83.33,83.24,83.25,37600.0,48.9516,48.9633,48.9104,48.9163,37600.0
2015-01-13 13:50:00,83.24,83.26,82.91,83.01,82600.0,48.9104,48.9222,48.7165,48.7753,82600.0
2015-01-13 13:55:00,83.02,83.12,83.0,83.1,80900.0,48.7812,48.8399,48.7694,48.8282,80900.0
2015-01-13 14:00:00,83.09,83.11,83.02,83.11,79800.0,48.8223,48.834,48.7812,48.834,79800.0
2015-01-13 14:05:00,83.11,83.11,82.85,82.92,77400.0,48.834,48.834,48.6813,48.7224,77400.0
2015-01-13 14:10:00,82.91,82.94,82.73,82.78,57000.0,48.7165,48.7341,48.6108,48.6401,57000.0
2015-01-13 14:15:00,82.79,82.98,82.76,82.89,114900.0,48.646,48.7577,48.6284,48.7048,114900.0
2015-01-13 14:20:00,82.89,82.99,82.86,82.96,96400.0,48.7048,48.7635,48.6871,48.7459,96400.0
2015-01-13 14:25:00,82.97,82.99,82.9,82.92,54700.0,48.7518,48.7635,48.7106,48.7224,54700.0
2015-01-13 14:30:00,82.92,83.01,82.89,82.91,120300.0,48.7224,48.7753,48.7048,48.7165,120300.0
2015-01-13 14:35:00,82.92,82.97,82.91,82.91,48500.0,48.7224,48.7518,48.7165,48.7165,48500.0
2015-01-13 14:40:00,82.92,83.0,82.88,82.94,58600.0,48.7224,48.7694,48.6989,48.7341,58600.0
2015-01-13 14:45:00,82.94,83.0,82.9,82.97,62400.0,48.7341,48.7694,48.7106,48.7518,62400.0
2015-01-13 14:50:00,82.97,83.04,82.92,82.93,65500.0,48.7518,48.7929,48.7224,48.7283,65500.0
2015-01-13 14:55:00,82.94,82.97,82.78,82.78,151500.0,48.7341,48.7518,48.6401,48.6401,151500.0
2015-01-13 15:00:00,82.78,82.88,82.68,82.71,156300.0,48.6401,48.6989,48.5814,48.599,156300.0
2015-01-13 15:05:00,82.7,82.77,82.67,82.71,118500.0,48.5931,48.6343,48.5755,48.599,118500.0
2015-01-13 15:10:00,82.7,83.0,82.69,82.97,133700.0,48.5931,48.7694,48.5873,48.7518,133700.0
2015-01-13 15:15:00,82.96,83.07,82.92,82.95,53000.0,48.7459,48.8105,48.7224,48.74,53000.0
2015-01-13 15:20:00,82.97,83.03,82.91,83.02,80500.0,48.7518,48.787,48.7165,48.7812,80500.0
2015-01-13 15:25:00,83.02,83.09,82.92,82.94,71500.0,48.7812,48.8223,48.7224,48.7341,71500.0
2015-01-13 15:30:00,82.94,83.14,82.93,83.04,141700.0,48.7341,48.8517,48.7283,48.7929,141700.0
2015-01-13 15:35:00,83.05,83.28,83.02,83.25,67500.0,48.7988,48.9339,48.7812,48.9163,67500.0
2015-01-13 15:40:00,83.25,83.3,83.15,83.17,92200.0,48.9163,48.9457,48.8575,48.8693,92200.0
2015-01-13 15:45:00,83.17,83.17,82.99,83.01,116100.0,48.8693,48.8693,48.7635,48.7753,116100.0
2015-01-13 15:50:00,83.0,83.06,82.93,82.99,195600.0,48.7694,48.8047,48.7283,48.7635,195600.0
2015-01-13 15:55:00,82.99,83.11,82.94,83.09,222400.0,48.7635,48.834,48.7341,48.8223,222400.0
2015-01-14 09:30:00,82.26,82.95,82.25,82.95,140800.0,48.3346,48.74,48.3287,48.74,140800.0
2015-01-14 09:35:00,82.96,82.96,82.58,82.82,79400.0,48.7459,48.7459,48.5226,48.6636,79400.0
2015-01-14 09:40:00,82.85,82.85,82.63,82.76,142400.0,48.6813,48.6813,48.552,48.6284,142400.0
2015-01-14 09:45:00,82.8,82.86,82.7,82.79,51400.0,48.6519,48.6871,48.5931,48.646,51400.0
2015-01-14 09:50:00,82.79,82.81,82.7,82.78,92000.0,48.646,48.6578,48.5931,48.6401,92000.0
2015-01-14 09:55:00,82.78,82.82,82.72,82.75,30900.0,48.6401,48.6636,48.6049,48.6225,30900.0
2015-01-14 10:00:00,82.76,82.95,82.71,82.8,52400.0,48.6284,48.74,48.599,48.6519,52400.0
2015-01-14 10:05:00,82.79,83.1,82.77,83.07,64000.0,48.646,48.8282,48.6343,48.8105,64000.0
2015-01-14 10:10:00,83.08,83.12,82.98,83.08,58500.0,48.8164,48.8399,48.7577,48.8164,58500.0
2015-01-14 10:15:00,83.08,83.22,83.01,83.01,36900.0,48.8164,48.8987,48.7753,48.7753,36900.0
2015-01-14 10:20:00,83.03,83.21,83.0,83.1,23900.0,48.787,48.8928,48.7694,48.8282,23900.0
2015-01-14 10:25:00,83.1,83.26,83.08,83.22,54100.0,48.8282,48.9222,48.8164,48.8987,54100.0
2015-01-14 10:30:00,83.22,83.27,83.12,83.22,40400.0,48.8987,48.9281,48.8399,48.8987,40400.0
2015-01-14 10:35:00,83.21,83.29,83.08,83.09,81400.0,48.8928,48.9398,48.8164,48.8223,81400.0
2015-01-14 10:40:00,83.09,83.2,82.99,83.16,35900.0,48.8223,48.8869,48.7635,48.8634,35900.0
2015-01-14 10:45:00,83.15,83.4,83.14,83.38,22100.0,48.8575,49.0044,48.8517,48.9927,22100.0
2015-01-14 10:50:00,83.36,83.43,83.32,83.32,41100.0,48.9809,49.0221,48.9574,48.9574,41100.0
2015-01-14 10:55:00,83.32,83.33,83.2,83.29,34700.0,48.9574,48.9633,48.8869,48.9398,34700.0
2015-01-14 11:00:00,83.29,83.3,83.1,83.14,34300.0,48.9398,48.9457,48.8282,48.8517,34300.0
2015-01-14 11:05:00,83.14,83.19,83.05,83.13,54100.0,48.8517,48.881,48.7988,48.8458,54100.0
2015-01-14 11:10:00,83.12,83.2,83.1,83.11,34200.0,48.8399,48.8869,48.8282,48.834,34200.0
2015-01-14 11:15:00,83.11,83.23,83.08,83.08,31700.0,48.834,48.9045,48.8164,48.8164,31700.0
2015-01-14 11:20:00,83.08,83.15,83.08,83.11,25400.0,48.8164,48.8575,48.8164,48.834,25400.0
2015-01-14 11:25:00,83.11,83.12,83.01,83.01,25900.0,48.834,48.8399,48.7753,48.7753,25900.0
2015-01-14 11:30:00,83.01,83.06,83.0,83.02,41300.0,48.7753,48.8047,48.7694,48.7812,41300.0
2015-01-14 11:35:00,83.02,83.23,82.99,83.23,27200.0,48.7812,48.9045,48.7635,48.9045,27200.0
2015-01-14 11:40:00,83.22,83.33,83.16,83.16,19800.0,48.8987,48.9633,48.8634,48.8634,19800.0
2015-01-14 11:45:00,83.17,83.17,83.06,83.09,17700.0,48.8693,48.8693,48.8047,48.8223,17700.0
2015-01-14 11:50:00,83.09,83.1,82.98,83.01,40000.0,48.8223,48.8282,48.7577,48.7753,40000.0
2015-01-14 11:55:00,83.0,83.03,82.99,83.0,27600.0,48.7694,48.787,48.7635,48.7694,27600.0
2015-01-14 12:00:00,83.0,83.13,82.99,83.13,26000.0,48.7694,48.8458,48.7635,48.8458,26000.0
2015-01-14 12:05:00,83.11,83.12,83.02,83.03,31400.0,48.834,48.8399,48.7812,48.787,31400.0
2015-01-14 12:10:00,83.04,83.07,82.92,82.95,76400.0,48.7929,48.8105,48.7224,48.74,76400.0
2015-01-14 12:15:00,82.94,82.99,82.92,82.96,28600.0,48.7341,48.7635,48.7224,48.7459,28600.0
2015-01-14 12:20:00,82.95,83.07,82.94,83.06,30200.0,48.74,48.8105,48.7341,48.8047,30200.0
2015-01-14 12:25:00,83.06,83.07,82.99,83.02,16700.0,48.8047,48.8105,48.7635,48.7812,16700.0
2015-01-14 12:30:00,83.02,83.08,82.99,83.02,35900.0,48.7812,48.8164,48.7635,48.7812,35900.0
2015-01-14 12:35:00,83.01,83.06,82.97,82.98,36700.0,48.7753,48.8047,48.7518,48.7577,36700.0
2015-01-14 12:40:00,82.99,83.06,82.98,82.98,42500.0,48.7635,48.8047,48.7577,48.7577,42500.0
2015-01-14 12:45:00,82.98,82.99,82.85,82.94,58200.0,48.7577,48.7635,48.6813,48.7341,58200.0
2015-01-14 12:50:00,82.93,82.99,82.91,82.93,31000.0,48.7283,48.7635,48.7165,48.7283,31000.0
2015-01-14 12:55:00,82.94,83.03,82.9,83.01,69800.0,48.7341,48.787,48.7106,48.7753,69800.0
2015-01-14 13:00:00,83.01,83.07,83.0,83.02,22600.0,48.7753,48.8105,48.7694,48.7812,22600.0
2015-01-14 13:05:00,83.02,83.05,82.95,82.97,41900.0,48.7812,48.7988,48.74,48.7518,41900.0
2015-01-14 13:10:00,82.97,83.03,82.94,82.97,35200.0,48.7518,48.787,48.7341,48.7518,35200.0
2015-01-14 13:15:00,82.97,83.05,82.95,83.04,31900.0,48.7518,48.7988,48.74,48.7929,31900.0
2015-01-14 13:20:00,83.03,83.03,82.85,82.85,29400.0,48.787,48.787,48.6813,48.6813,29400.0
2015-01-14 13:25:00,82.86,82.93,82.83,82.91,22900.0,48.6871,48.7283,48.6695,48.7165,22900.0
2015-01-14 13:30:00,82.9,82.94,82.83,82.87,39700.0,48.7106,48.7341,48.6695,48.693,39700.0
2015-01-14 13:35:00,82.87,82.89,82.83,82.85,19700.0,48.693,48.7048,48.6695,48.6813,19700.0
2015-01-14 13:40:00,82.85,82.88,82.81,82.82,55300.0,48.6813,48.6989,48.6578,48.6636,55300.0
2015-01-14 13:45:00,82.81,82.94,82.76,82.86,43800.0,48.6578,48.7341,48.6284,48.6871,43800.0
2015-01-14 13:50:00,82.86,82.89,82.78,82.84,47100.0,48.6871,48.7048,48.6401,48.6754,47100.0
2015-01-14 13:55:00,82.86,82.88,82.78,82.82,42700.0,48.6871,48.6989,48.6401,48.6636,42700.0
2015-01-14 14:00:00,82.83,82.93,82.82,82.93,31100.0,48.6695,48.7283,48.6636,48.7283,31100.0
2015-01-14 14:05:00,82.93,82.93,82.84,82.9,18500.0,48.7283,48.7283,48.6754,48.7106,18500.0
2015-01-14 14:10:00,82.9,83.15,82.89,83.15,44300.0,48.7106,48.8575,48.7048,48.8575,44300.0
2015-01-14 14:15:00,83.16,83.26,83.13,83.26,36700.0,48.8634,48.9222,48.8458,48.9222,36700.0
2015-01-14 14:20:00,83.31,83.32,83.14,83.18,22700.0,48.9516,48.9574,48.8517,48.8752,22700.0
2015-01-14 14:25:00,83.18,83.31,83.13,83.26,25600.0,48.8752,48.9516,48.8458,48.9222,25600.0
2015-01-14 14:30:00,83.26,83.4,83.23,83.31,34400.0,48.9222,49.0044,48.9045,48.9516,34400.0
2015-01-14 14:35:00,83.32,83.35,83.23,83.31,19700.0,48.9574,48.9751,48.9045,48.9516,19700.0
2015-01-14 14:40:00,83.32,83.38,83.24,83.3,25600.0,48.9574,48.9927,48.9104,48.9457,25600.0
2015-01-14 14:45:00,83.3,83.34,83.22,83.22,31600.0,48.9457,48.9692,48.8987,48.8987,31600.0
2015-01-14 14:50:00,83.22,83.22,83.1,83.13,20000.0,48.8987,48.8987,48.8282,48.8458,20000.0
2015-01-14 14:55:00,83.11,83.15,83.07,83.07,16400.0,48.834,48.8575,48.8105,48.8105,16400.0
2015-01-14 15:00:00,83.07,83.16,83.05,83.12,23800.0,48.8105,48.8634,48.7988,48.8399,23800.0
2015-01-14 15:05:00,83.13,83.2,83.04,83.12,46900.0,48.8458,48.8869,48.7929,48.8399,46900.0
2015-01-14 15:10:00,83.14,83.15,82.98,83.1,29500.0,48.8517,48.8575,48.7577,48.8282,29500.0
2015-01-14 15:15:00,83.09,83.38,83.09,83.34,29800.0,48.8223,48.9927,48.8223,48.9692,29800.0
2015-01-14 15:20:00,83.35,83.46,83.23,83.33,39000.0,48.9751,49.0397,48.9045,48.9633,39000.0
2015-01-14 15:25:00,83.32,83.4,83.19,83.32,34000.0,48.9574,49.0044,48.881,48.9574,34000.0
2015-01-14 15:30:00,83.3,83.4,83.13,83.21,49100.0,48.9457,49.0044,48.8458,48.8928,49100.0
2015-01-14 15:35:00,83.21,83.24,83.12,83.21,42200.0,48.8928,48.9104,48.8399,48.8928,42200.0
2015-01-14 15:40:00,83.21,83.36,83.19,83.33,62200.0,48.8928,48.9809,48.881,48.9633,62200.0
2015-01-14 15:45:00,83.34,83.46,83.31,83.39,75900.0,48.9692,49.0397,48.9516,48.9986,75900.0
2015-01-14 15:50:00,83.4,83.42,83.31,83.36,72200.0,49.0044,49.0162,48.9516,48.9809,72200.0
2015-01-14 15:55:00,83.36,83.42,83.26,83.4,257800.0,48.9809,49.0162,48.9222,49.0044,257800.0
2015-01-15 09:30:00,82.71,82.91,82.57,82.71,185700.0,48.599,48.7165,48.5167,48.599,185700.0
2015-01-15 09:35:00,82.67,83.0,82.67,82.96,75300.0,48.5755,48.7694,48.5755,48.7459,75300.0
2015-01-15 09:40:00,82.93,83.09,82.9,83.09,150300.0,48.7283,48.8223,48.7106,48.8223,150300.0
2015-01-15 09:45:00,83.08,83.09,82.89,82.95,112000.0,48.8164,48.8223,48.7048,48.74,112000.0
2015-01-15 09:50:00,82.96,83.08,82.95,83.0,72900.0,48.7459,48.8164,48.74,48.7694,72900.0
2015-01-15 09:55:00,83.0,83.05,82.87,83.03,65400.0,48.7694,48.7988,48.693,48.787,65400.0
2015-01-15 10:00:00,83.0,83.04,82.89,83.0,71200.0,48.7694,48.7929,48.7048,48.7694,71200.0
2015-01-15 10:05:00,83.0,83.07,82.95,83.0,78200.0,48.7694,48.8105,48.74,48.7694,78200.0
2015-01-15 10:10:00,83.02,83.06,82.9,83.03,78900.0,48.7812,48.8047,48.7106,48.787,78900.0
2015-01-15 10:15:00,83.04,83.21,83.02,83.2,51900.0,48.7929,48.8928,48.7812,48.8869,51900.0
2015-01-15 10:20:00,83.2,83.28,83.16,83.28,30300.0,48.8869,48.9339,48.8634,48.9339,30300.0
2015-01-15 10:25:00,83.28,83.32,83.14,83.15,35700.0,48.9339,48.9574,48.8517,48.8575,35700.0
2015-01-15 10:30:00,83.15,83.34,83.14,83.33,39400.0,48.8575,48.9692,48.8517,48.9633,39400.0
2015-01-15 10:35:00,83.31,83.35,83.19,83.23,37600.0,48.9516,48.9751,48.881,48.9045,37600.0
2015-01-15 10:40:00,83.22,83.23,83.1,83.1,37100.0,48.8987,48.9045,48.8282,48.8282,37100.0
2015-01-15 10:45:00,83.11,83.14,83.08,83.08,49900.0,48.834,48.8517,48.8164,48.8164,49900.0
2015-01-15 10:50:00,83.08,83.13,83.01,83.04,45500.0,48.8164,48.8458,48.7753,48.7929,45500.0
2015-01-15 10:55:00,83.03,83.03,82.96,83.0,71700.0,48.787,48.787,48.7459,48.7694,71700.0
2015-01-15 11:00:00,82.99,83.03,82.91,83.03,66500.0,48.7635,48.787,48.7165,48.787,66500.0
2015-01-15 11:05:00,83.01,83.05,82.87,82.94,45900.0,48.7753,48.7988,48.693,48.7341,45900.0
2015-01-15 11:10:00,82.94,83.03,82.94,83.03,41300.0,48.7341,48.787,48.7341,48.787,41300.0
2015-01-15 11:15:00,83.04,83.05,82.93,82.96,38100.0,48.7929,48.7988,48.7283,48.7459,38100.0
2015-01-15 11:20:00,82.96,83.05,82.91,82.92,53600.0,48.7459,48.7988,48.7165,48.7224,53600.0
2015-01-15 11:25:00,82.92,82.93,82.7,82.78,154200.0,48.7224,48.7283,48.5931,48.6401,154200.0
2015-01-15 11:30:00,82.74,82.95,82.74,82.93,30500.0,48.6166,48.74,48.6166,48.7283,30500.0
2015-01-15 11:35:00,82.93,82.93,82.71,82.74,74900.0,48.7283,48.7283,48.599,48.6166,74900.0
2015-01-15 11:40:00,82.76,82.88,82.68,82.87,31600.0,48.6284,48.6989,48.5814,48.693,31600.0
2015-01-15 11:45:00,82.86,82.94,82.83,82.85,30900.0,48.6871,48.7341,48.6695,48.6813,30900.0
2015-01-15 11:50:00,82.87,82.94,82.78,82.88,32000.0,48.693,48.7341,48.6401,48.6989,32000.0
2015-01-15 11:55:00,82.87,83.02,82.85,82.99,37500.0,48.693,48.7812,48.6813,48.7635,37500.0
2015-01-15 12:00:00,82.97,83.01,82.81,82.83,33500.0,48.7518,48.7753,48.6578,48.6695,33500.0
2015-01-15 12:05:00,82.83,82.93,82.77,82.87,30600.0,48.6695,48.7283,48.6343,48.693,30600.0
2015-01-15 12:10:00,82.87,83.02,82.86,82.99,25500.0,48.693,48.7812,48.6871,48.7635,25500.0
2015-01-15 12:15:00,82.99,83.0,82.85,82.85,27400.0,48.7635,48.7694,48.6813,48.6813,27400.0
2015-01-15 12:20:00,82.86,82.93,82.85,82.87,39100.0,48.6871,48.7283,48.6813,48.693,39100.0
2015-01-15 12:25:00,82.89,83.02,82.89,82.98,33100.0,48.7048,48.7812,48.7048,48.7577,33100.0
2015-01-15 12:30:00,82.98,83.0,82.89,82.94,28500.0,48.7577,48.7694,48.7048,48.7341,28500.0
2015-01-15 12:35:00,82.93,82.94,82.81,82.9,30600.0,48.7283,48.7341,48.6578,48.7106,30600.0
2015-01-15 12:40:00,82.89,82.89,82.66,82.71,58300.0,48.7048,48.7048,48.5696,48.599,58300.0
2015-01-15 12:45:00,82.72,82.76,82.66,82.76,23000.0,48.6049,48.6284,48.5696,48.6284,23000.0
2015-01-15 12:50:00,82.74,82.75,82.65,82.73,27900.0,48.6166,48.6225,48.5637,48.6108,27900.0
2015-01-15 12:55:00,82.73,82.78,82.72,82.76,18400.0,48.6108,48.6401,48.6049,48.6284,18400.0
2015-01-15 13:00:00,82.76,82.9,82.7,82.89,26700.0,48.6284,48.7106,48.5931,48.7048,26700.0
2015-01-15 13:05:00,82.89,82.93,82.87,82.92,39900.0,48.7048,48.7283,48.693,48.7224,39900.0
2015-01-15 13:10:00,82.92,82.96,82.86,82.92,27600.0,48.7224,48.7459,48.6871,48.7224,27600.0
2015-01-15 13:15:00,82.92,82.97,82.87,82.89,27500.0,48.7224,48.7518,48.693,48.7048,27500.0
2015-01-15 13:20:00,82.89,82.95,82.86,82.88,21100.0,48.7048,48.74,48.6871,48.6989,21100.0
2015-01-15 13:25:00,82.88,82.9,82.79,82.81,20500.0,48.6989,48.7106,48.646,48.6578,20500.0
2015-01-15 13:30:00,82.82,82.83,82.79,82.83,26700.0,48.6636,48.6695,48.646,48.6695,26700.0
2015-01-15 13:35:00,82.83,82.91,82.82,82.85,43500.0,48.6695,48.7165,48.6636,48.6813,43500.0
2015-01-15 13:40:00,82.83,82.85,82.78,82.82,30600.0,48.6695,48.6813,48.6401,48.6636,30600.0
2015-01-15 13:45:00,82.81,82.9,82.8,82.89,36200.0,48.6578,48.7106,48.6519,48.7048,36200.0
2015-01-15 13:50:00,82.9,83.05,82.89,83.01,38500.0,48.7106,48.7988,48.7048,48.7753,38500.0
2015-01-15 13:55:00,83.01,83.02,82.96,82.97,18900.0,48.7753,48.7812,48.7459,48.7518,18900.0
2015-01-15 14:00:00,82.97,82.99,82.89,82.91,22600.0,48.7518,48.7635,48.7048,48.7165,22600.0
2015-01-15 14:05:00,82.91,83.05,82.89,83.03,29500.0,48.7165,48.7988,48.7048,48.787,29500.0
2015-01-15 14:10:00,83.03,83.03,82.91,82.95,22000.0,48.787,48.787,48.7165,48.74,22000.0
2015-01-15 14:15:00,82.96,83.08,82.95,83.06,17900.0,48.7459,48.8164,48.74,48.8047,17900.0
2015-01-15 14:20:00,83.06,83.08,82.98,83.07,41500.0,48.8047,48.8164,48.7577,48.8105,41500.0
2015-01-15 14:25:00,83.08,83.18,83.08,83.17,33900.0,48.8164,48.8752,48.8164,48.8693,33900.0
2015-01-15 14:30:00,83.17,83.24,83.13,83.21,35900.0,48.8693,48.9104,48.8458,48.8928,35900.0
2015-01-15 14:35:00,83.21,83.25,83.19,83.23,28400.0,48.8928,48.9163,48.881,48.9045,28400.0
2015-01-15 14:40:00,83.23,83.27,83.19,83.27,23600.0,48.9045,48.9281,48.881,48.9281,23600.0
2015-01-15 14:45:00,83.27,83.3,83.21,83.22,33400.0,48.9281,48.9457,48.8928,48.8987,33400.0
2015-01-15 14:50:00,83.22,83.26,83.2,83.26,23000.0,48.8987,48.9222,48.8869,48.9222,23000.0
2015-01-15 14:55:00,83.25,83.42,83.23,83.38,38500.0,48.9163,49.0162,48.9045,48.9927,38500.0
2015-01-15 15:00:00,83.38,83.41,83.33,83.35,28600.0,48.9927,49.0103,48.9633,48.9751,28600.0
2015-01-15 15:05:00,83.34,83.34,83.21,83.22,37400.0,48.9692,48.9692,48.8928,48.8987,37400.0
2015-01-15 15:10:00,83.22,83.23,83.08,83.1,39500.0,48.8987,48.9045,48.8164,48.8282,39500.0
2015-01-15 15:15:00,83.1,83.12,83.0,83.02,60600.0,48.8282,48.8399,48.7694,48.7812,60600.0
2015-01-15 15:20:00,83.03,83.07,83.0,83.02,63700.0,48.787,48.8105,48.7694,48.7812,63700.0
2015-01-15 15:25:00,83.02,83.15,83.02,83.13,67900.0,48.7812,48.8575,48.7812,48.8458,67900.0
2015-01-15 15:30:00,83.13,83.24,83.07,83.21,66000.0,48.8458,48.9104,48.8105,48.8928,66000.0
2015-01-15 15:35:00,83.2,83.21,83.06,83.07,66800.0,48.8869,48.8928,48.8047,48.8105,66800.0
2015-01-15 15:40:00,83.06,83.1,83.0,83.01,77200.0,48.8047,48.8282,48.7694,48.7753,77200.0
2015-01-15 15:45:00,83.01,83.05,83.0,83.01,173300.0,48.7753,48.7988,48.7694,48.7753,173300.0
2015-01-15 15:50:00,83.0,83.03,82.8,82.83,217100.0,48.7694,48.787,48.6519,48.6695,217100.0
2015-01-15 15:55:00,82.82,82.94,82.75,82.82,385800.0,48.6636,48.7341,48.6225,48.6636,385800.0
2015-01-16 09:30:00,82.85,83.07,82.77,83.04,672400.0,48.6813,48.8105,48.6343,48.7929,672400.0
2015-01-16 09:35:00,83.06,83.2,82.87,83.02,113300.0,48.8047,48.8869,48.693,48.7812,113300.0
2015-01-16 09:40:00,83.01,83.16,82.87,82.88,62700.0,48.7753,48.8634,48.693,48.6989,62700.0
2015-01-16 09:45:00,82.89,82.92,82.78,82.9,37300.0,48.7048,48.7224,48.6401,48.7106,37300.0
2015-01-16 09:50:00,82.91,82.98,82.86,82.94,44700.0,48.7165,48.7577,48.6871,48.7341,44700.0
2015-01-16 09:55:00,82.95,83.0,82.89,82.97,138500.0,48.74,48.7694,48.7048,48.7518,138500.0
2015-01-16 10:00:00,82.99,83.16,82.84,82.94,79900.0,48.7635,48.8634,48.6754,48.7341,79900.0
2015-01-16 10:05:00,82.94,82.97,82.85,82.91,67700.0,48.7341,48.7518,48.6813,48.7165,67700.0
2015-01-16 10:10:00,82.92,82.92,82.8,82.83,93400.0,48.7224,48.7224,48.6519,48.6695,93400.0
2015-01-16 10:15:00,82.85,83.0,82.82,82.99,58700.0,48.6813,48.7694,48.6636,48.7635,58700.0
2015-01-16 10:20:00,82.97,83.1,82.9,83.09,104000.0,48.7518,48.8282,48.7106,48.8223,104000.0
2015-01-16 10:25:00,83.1,83.16,82.88,82.89,92700.0,48.8282,48.8634,48.6989,48.7048,92700.0
2015-01-16 10:30:00,82.89,82.99,82.83,82.9,35200.0,48.7048,48.7635,48.6695,48.7106,35200.0
2015-01-16 10:35:00,82.92,82.94,82.83,82.88,39600.0,48.7224,48.7341,48.6695,48.6989,39600.0
2015-01-16 10:40:00,82.89,82.91,82.84,82.89,36700.0,48.7048,48.7165,48.6754,48.7048,36700.0
2015-01-16 10:45:00,82.9,82.9,82.7,82.71,99000.0,48.7106,48.7106,48.5931,48.599,99000.0
2015-01-16 10:50:00,82.7,82.88,82.69,82.85,35700.0,48.5931,48.6989,48.5873,48.6813,35700.0
2015-01-16 10:55:00,82.84,83.03,82.82,83.03,38800.0,48.6754,48.787,48.6636,48.787,38800.0
2015-01-16 11:00:00,83.03,83.1,82.9,82.93,35200.0,48.787,48.8282,48.7106,48.7283,35200.0
2015-01-16 11:05:00,82.94,83.0,82.9,82.99,26700.0,48.7341,48.7694,48.7106,48.7635,26700.0
2015-01-16 11:10:00,83.0,83.0,82.83,82.86,31800.0,48.7694,48.7694,48.6695,48.6871,31800.0
2015-01-16 11:15:00,82.86,83.0,82.83,82.98,28800.0,48.6871,48.7694,48.6695,48.7577,28800.0
2015-01-16 11:20:00,82.97,82.99,82.89,82.91,21400.0,48.7518,48.7635,48.7048,48.7165,21400.0
2015-01-16 11:25:00,82.91,82.91,82.73,82.75,43000.0,48.7165,48.7165,48.6108,48.6225,43000.0
2015-01-16 11:30:00,82.77,82.81,82.75,82.78,31000.0,48.6343,48.6578,48.6225,48.6401,31000.0
2015-01-16 11:35:00,82.78,82.88,82.76,82.85,28900.0,48.6401,48.6989,48.6284,48.6813,28900.0
2015-01-16 11:40:00,82.85,82.94,82.85,82.89,25200.0,48.6813,48.7341,48.6813,48.7048,25200.0
2015-01-16 11:45:00,82.89,82.96,82.86,82.92,22100.0,48.7048,48.7459,48.6871,48.7224,22100.0
2015-01-16 11:50:00,82.92,82.94,82.81,82.81,37900.0,48.7224,48.7341,48.6578,48.6578,37900.0
2015-01-16 11:55:00,82.81,82.86,82.8,82.84,47800.0,48.6578,48.6871,48.6519,48.6754,47800.0
2015-01-16 12:00:00,82.84,82.93,82.81,82.9,20500.0,48.6754,48.7283,48.6578,48.7106,20500.0
2015-01-16 12:05:00,82.88,82.93,82.8,82.82,20300.0,48.6989,48.7283,48.6519,48.6636,20300.0
2015-01-16 12:10:00,82.81,82.82,82.77,82.79,30700.0,48.6578,48.6636,48.6343,48.646,30700.0
2015-01-16 12:15:00,82.8,82.81,82.73,82.74,59100.0,48.6519,48.6578,48.6108,48.6166,59100.0
2015-01-16 12:20:00,82.73,82.75,82.7,82.72,27200.0,48.6108,48.6225,48.5931,48.6049,27200.0
2015-01-16 12:25:00,82.72,82.77,82.72,82.77,22000.0,48.6049,48.6343,48.6049,48.6343,22000.0
2015-01-16 12:30:00,82.76,82.77,82.68,82.7,65700.0,48.6284,48.6343,48.5814,48.5931,65700.0
2015-01-16 12:35:00,82.7,82.71,82.63,82.67,93900.0,48.5931,48.599,48.552,48.5755,93900.0
2015-01-16 12:40:00,82.68,82.85,82.68,82.82,66900.0,48.5814,48.6813,48.5814,48.6636,66900.0
2015-01-16 12:45:00,82.83,82.83,82.77,82.8,85000.0,48.6695,48.6695,48.6343,48.6519,85000.0
2015-01-16 12:50:00,82.8,82.85,82.78,82.78,112300.0,48.6519,48.6813,48.6401,48.6401,112300.0
2015-01-16 12:55:00,82.78,82.8,82.73,82.76,34100.0,48.6401,48.6519,48.6108,48.6284,34100.0
2015-01-16 13:00:00,82.78,82.78,82.69,82.71,30800.0,48.6401,48.6401,48.5873,48.599,30800.0
2015-01-16 13:05:00,82.71,82.76,82.66,82.67,103600.0,48.599,48.6284,48.5696,48.5755,103600.0
2015-01-16 13:10:00,82.68,82.72,82.57,82.62,91200.0,48.5814,48.6049,48.5167,48.5461,91200.0
2015-01-16 13:15:00,82.61,82.64,82.59,82.61,20900.0,48.5402,48.5579,48.5285,48.5402,20900.0
2015-01-16 13:20:00,82.61,82.68,82.59,82.65,30600.0,48.5402,48.5814,48.5285,48.5637,30600.0
2015-01-16 13:25:00,82.65,82.67,82.57,82.65,31400.0,48.5637,48.5755,48.5167,48.5637,31400.0
2015-01-16 13:30:00,82.66,82.71,82.63,82.69,14100.0,48.5696,48.599,48.552,48.5873,14100.0
2015-01-16 13:35:00,82.7,82.71,82.65,82.67,23200.0,48.5931,48.599,48.5637,48.5755,23200.0
2015-01-16 13:40:00,82.67,82.68,82.62,82.64,21700.0,48.5755,48.5814,48.5461,48.5579,21700.0
2015-01-16 13:45:00,82.63,82.63,82.52,82.54,78600.0,48.552,48.552,48.4874,48.4991,78600.0
2015-01-16 13:50:00,82.54,82.55,82.49,82.5,69400.0,48.4991,48.505,48.4697,48.4756,69400.0
2015-01-16 13:55:00,82.51,82.52,82.44,82.47,134300.0,48.4815,48.4874,48.4404,48.458,134300.0
2015-01-16 14:00:00,82.47,82.49,82.4,82.42,83100.0,48.458,48.4697,48.4169,48.4286,83100.0
2015-01-16 14:05:00,82.41,82.41,82.27,82.28,79200.0,48.4227,48.4227,48.3405,48.3463,79200.0
2015-01-16 14:10:00,82.28,82.3,82.19,82.19,105800.0,48.3463,48.3581,48.2935,48.2935,105800.0
2015-01-16 14:15:00,82.19,82.4,82.19,82.31,125600.0,48.2935,48.4169,48.2935,48.364,125600.0
2015-01-16 14:20:00,82.3,82.44,82.3,82.43,36200.0,48.3581,48.4404,48.3581,48.4345,36200.0
2015-01-16 14:25:00,82.43,82.46,82.38,82.42,36500.0,48.4345,48.4521,48.4051,48.4286,36500.0
2015-01-16 14:30:00,82.42,82.45,82.37,82.42,46900.0,48.4286,48.4462,48.3992,48.4286,46900.0
2015-01-16 14:35:00,82.41,82.45,82.37,82.4,21900.0,48.4227,48.4462,48.3992,48.4169,21900.0
2015-01-16 14:40:00,82.4,82.51,82.4,82.47,30100.0,48.4169,48.4815,48.4169,48.458,30100.0
2015-01-16 14:45:00,82.47,82.51,82.47,82.5,18900.0,48.458,48.4815,48.458,48.4756,18900.0
2015-01-16 14:50:00,82.49,82.53,82.47,82.5,59700.0,48.4697,48.4932,48.458,48.4756,59700.0
2015-01-16 14:55:00,82.49,82.51,82.48,82.5,47200.0,48.4697,48.4815,48.4639,48.4756,47200.0
2015-01-16 15:00:00,82.5,82.51,82.44,82.48,53700.0,48.4756,48.4815,48.4404,48.4639,53700.0
2015-01-16 15:05:00,82.49,82.51,82.44,82.47,28700.0,48.4697,48.4815,48.4404,48.458,28700.0
2015-01-16 15:10:00,82.48,82.48,82.37,82.38,38500.0,48.4639,48.4639,48.3992,48.4051,38500.0
2015-01-16 15:15:00,82.39,82.42,82.36,82.38,59900.0,48.411,48.4286,48.3933,48.4051,59900.0
2015-01-16 15:20:00,82.38,82.42,82.37,82.4,85000.0,48.4051,48.4286,48.3992,48.4169,85000.0
2015-01-16 15:25:00,82.41,82.43,82.38,82.39,85700.0,48.4227,48.4345,48.4051,48.411,85700.0
2015-01-16 15:30:00,82.39,82.44,82.38,82.42,97800.0,48.411,48.4404,48.4051,48.4286,97800.0
2015-01-16 15:35:00,82.42,82.56,82.4,82.55,125900.0,48.4286,48.5109,48.4169,48.505,125900.0
2015-01-16 15:40:00,82.56,82.58,82.51,82.51,164000.0,48.5109,48.5226,48.4815,48.4815,164000.0
2015-01-16 15:45:00,82.51,82.61,82.49,82.57,326000.0,48.4815,48.5402,48.4697,48.5167,326000.0
2015-01-16 15:50:00,82.58,82.67,82.55,82.58,239300.0,48.5226,48.5755,48.505,48.5226,239300.0
2015-01-16 15:55:00,82.58,82.78,82.57,82.68,396200.0,48.5226,48.6401,48.5167,48.5814,396200.0
2015-01-20 09:30:00,83.21,83.99,83.21,83.99,192000.0,48.8928,49.3511,48.8928,49.3511,192000.0
2015-01-20 09:35:00,83.98,83.99,83.67,83.71,56900.0,49.3452,49.3511,49.1631,49.1866,56900.0
2015-01-20 09:40:00,83.7,83.72,83.4,83.5,92900.0,49.1807,49.1925,49.0044,49.0632,92900.0
2015-01-20 09:45:00,83.5,83.55,83.21,83.29,70100.0,49.0632,49.0926,48.8928,48.9398,70100.0
2015-01-20 09:50:00,83.29,83.29,82.93,83.07,110500.0,48.9398,48.9398,48.7283,48.8105,110500.0
2015-01-20 09:55:00,83.07,83.1,82.95,83.0,51500.0,48.8105,48.8282,48.74,48.7694,51500.0
2015-01-20 10:00:00,83.0,83.1,82.96,83.08,107700.0,48.7694,48.8282,48.7459,48.8164,107700.0
2015-01-20 10:05:00,83.07,83.07,82.96,83.01,111600.0,48.8105,48.8105,48.7459,48.7753,111600.0
2015-01-20 10:10:00,83.01,83.03,82.96,83.0,54200.0,48.7753,48.787,48.7459,48.7694,54200.0
2015-01-20 10:15:00,82.99,83.22,82.98,83.1,73300.0,48.7635,48.8987,48.7577,48.8282,73300.0
2015-01-20 10:20:00,83.09,83.24,83.08,83.2,64500.0,48.8223,48.9104,48.8164,48.8869,64500.0
2015-01-20 10:25:00,83.22,83.22,83.12,83.14,55600.0,48.8987,48.8987,48.8399,48.8517,55600.0
2015-01-20 10:30:00,83.15,83.19,83.07,83.1,62500.0,48.8575,48.881,48.8105,48.8282,62500.0
2015-01-20 10:35:00,83.11,83.15,83.05,83.07,72000.0,48.834,48.8575,48.7988,48.8105,72000.0
2015-01-20 10:40:00,83.05,83.07,82.89,82.97,85800.0,48.7988,48.8105,48.7048,48.7518,85800.0
2015-01-20 10:45:00,82.96,83.04,82.95,83.02,48600.0,48.7459,48.7929,48.74,48.7812,48600.0
2015-01-20 10:50:00,83.02,83.05,82.95,83.02,34900.0,48.7812,48.7988,48.74,48.7812,34900.0
2015-01-20 10:55:00,83.01,83.09,82.95,83.06,47700.0,48.7753,48.8223,48.74,48.8047,47700.0
2015-01-20 11:00:00,83.08,83.08,83.01,83.06,55400.0,48.8164,48.8164,48.7753,48.8047,55400.0
2015-01-20 11:05:00,83.05,83.18,83.03,83.14,57200.0,48.7988,48.8752,48.787,48.8517,57200.0
2015-01-20 11:10:00,83.14,83.17,83.1,83.14,25700.0,48.8517,48.8693,48.8282,48.8517,25700.0
2015-01-20 11:15:00,83.13,83.14,83.01,83.08,34900.0,48.8458,48.8517,48.7753,48.8164,34900.0
2015-01-20 11:20:00,83.09,83.13,83.06,83.1,42300.0,48.8223,48.8458,48.8047,48.8282,42300.0
2015-01-20 11:25:00,83.1,83.11,83.0,83.11,43200.0,48.8282,48.834,48.7694,48.834,43200.0
2015-01-20 11:30:00,83.1,83.17,83.05,83.15,49800.0,48.8282,48.8693,48.7988,48.8575,49800.0
2015-01-20 11:35:00,83.14,83.19,83.13,83.18,31600.0,48.8517,48.881,48.8458,48.8752,31600.0
2015-01-20 11:40:00,83.17,83.18,83.05,83.12,30000.0,48.8693,48.8752,48.7988,48.8399,30000.0
2015-01-20 11:45:00,83.11,83.11,82.95,82.95,26800.0,48.834,48.834,48.74,48.74,26800.0
2015-01-20 11:50:00,82.93,82.98,82.89,82.97,28100.0,48.7283,48.7577,48.7048,48.7518,28100.0
2015-01-20 11:55:00,82.96,83.03,82.95,83.03,32200.0,48.7459,48.787,48.74,48.787,32200.0
2015-01-20 12:00:00,83.02,83.04,82.99,83.01,29000.0,48.7812,48.7929,48.7635,48.7753,29000.0
2015-01-20 12:05:00,83.0,83.08,82.98,83.05,33300.0,48.7694,48.8164,48.7577,48.7988,33300.0
2015-01-20 12:10:00,83.05,83.1,83.02,83.04,20500.0,48.7988,48.8282,48.7812,48.7929,20500.0
2015-01-20 12:15:00,83.05,83.09,83.0,83.08,23700.0,48.7988,48.8223,48.7694,48.8164,23700.0
2015-01-20 12:20:00,83.09,83.11,83.05,83.06,27000.0,48.8223,48.834,48.7988,48.8047,27000.0
2015-01-20 12:25:00,83.04,83.1,83.03,83.04,23300.0,48.7929,48.8282,48.787,48.7929,23300.0
2015-01-20 12:30:00,83.04,83.07,82.97,82.99,28300.0,48.7929,48.8105,48.7518,48.7635,28300.0
2015-01-20 12:35:00,82.98,83.09,82.98,83.08,25000.0,48.7577,48.8223,48.7577,48.8164,25000.0
2015-01-20 12:40:00,83.09,83.14,83.07,83.07,27000.0,48.8223,48.8517,48.8105,48.8105,27000.0
2015-01-20 12:45:00,83.08,83.11,83.04,83.05,22800.0,48.8164,48.834,48.7929,48.7988,22800.0
2015-01-20 12:50:00,83.04,83.07,82.98,82.99,271600.0,48.7929,48.8105,48.7577,48.7635,271600.0
2015-01-20 12:55:00,82.98,83.01,82.98,82.99,36800.0,48.7577,48.7753,48.7577,48.7635,36800.0
2015-01-20 13:00:00,82.99,83.03,82.98,82.98,23400.0,48.7635,48.787,48.7577,48.7577,23400.0
2015-01-20 13:05:00,82.98,83.01,82.93,82.94,34200.0,48.7577,48.7753,48.7283,48.7341,34200.0
2015-01-20 13:10:00,82.93,83.01,82.93,82.99,28500.0,48.7283,48.7753,48.7283,48.7635,28500.0
2015-01-20 13:15:00,82.98,83.01,82.97,83.0,41200.0,48.7577,48.7753,48.7518,48.7694,41200.0
2015-01-20 13:20:00,83.0,83.11,83.0,83.07,82600.0,48.7694,48.834,48.7694,48.8105,82600.0
2015-01-20 13:25:00,83.08,83.15,83.07,83.15,61500.0,48.8164,48.8575,48.8105,48.8575,61500.0
2015-01-20 13:30:00,83.15,83.16,83.12,83.14,86200.0,48.8575,48.8634,48.8399,48.8517,86200.0
2015-01-20 13:35:00,83.15,83.22,83.13,83.22,40900.0,48.8575,48.8987,48.8458,48.8987,40900.0
2015-01-20 13:40:00,83.22,83.25,83.17,83.25,77700.0,48.8987,48.9163,48.8693,48.9163,77700.0
2015-01-20 13:45:00,83.24,83.33,83.22,83.32,19900.0,48.9104,48.9633,48.8987,48.9574,19900.0
2015-01-20 13:50:00,83.32,83.33,83.26,83.33,32800.0,48.9574,48.9633,48.9222,48.9633,32800.0
2015-01-20 13:55:00,83.34,83.36,83.28,83.31,17600.0,48.9692,48.9809,48.9339,48.9516,17600.0
2015-01-20 14:00:00,83.32,83.44,83.31,83.38,31200.0,48.9574,49.0279,48.9516,48.9927,31200.0
2015-01-20 14:05:00,83.39,83.44,83.39,83.41,42300.0,48.9986,49.0279,48.9986,49.0103,42300.0
2015-01-20 14:10:00,83.4,83.4,83.26,83.27,19200.0,49.0044,49.0044,48.9222,48.9281,19200.0
2015-01-20 14:15:00,83.26,83.33,83.24,83.31,37200.0,48.9222,48.9633,48.9104,48.9516,37200.0
2015-01-20 14:20:00,83.31,83.34,83.29,83.31,41200.0,48.9516,48.9692,48.9398,48.9516,41200.0
2015-01-20 14:25:00,83.31,83.33,83.29,83.33,46100.0,48.9516,48.9633,48.9398,48.9633,46100.0
2015-01-20 14:30:00,83.33,83.5,83.32,83.5,50900.0,48.9633,49.0632,48.9574,49.0632,50900.0
2015-01-20 14:35:00,83.51,83.61,83.51,83.6,34700.0,49.0691,49.1278,49.0691,49.122,34700.0
2015-01-20 14:40:00,83.59,83.66,83.58,83.61,30300.0,49.1161,49.1572,49.1102,49.1278,30300.0
2015-01-20 14:45:00,83.62,83.67,83.61,83.67,32500.0,49.1337,49.1631,49.1278,49.1631,32500.0
2015-01-20 14:50:00,83.67,83.67,83.6,83.6,16300.0,49.1631,49.1631,49.122,49.122,16300.0
2015-01-20 14:55:00,83.6,83.65,83.58,83.65,38400.0,49.122,49.1513,49.1102,49.1513,38400.0
2015-01-20 15:00:00,83.66,83.66,83.57,83.59,24100.0,49.1572,49.1572,49.1043,49.1161,24100.0
2015-01-20 15:05:00,83.59,83.7,83.58,83.69,42500.0,49.1161,49.1807,49.1102,49.1748,42500.0
2015-01-20 15:10:00,83.68,83.75,83.64,83.73,36500.0,49.169,49.2101,49.1455,49.1983,36500.0
2015-01-20 15:15:00,83.73,83.8,83.72,83.75,62600.0,49.1983,49.2395,49.1925,49.2101,62600.0
2015-01-20 15:20:00,83.76,83.77,83.61,83.67,58600.0,49.216,49.2218,49.1278,49.1631,58600.0
2015-01-20 15:25:00,83.67,83.75,83.67,83.74,41300.0,49.1631,49.2101,49.1631,49.2042,41300.0
2015-01-20 15:30:00,83.75,83.75,83.6,83.65,49800.0,49.2101,49.2101,49.122,49.1513,49800.0
2015-01-20 15:35:00,83.65,83.65,83.56,83.61,68900.0,49.1513,49.1513,49.0984,49.1278,68900.0
2015-01-20 15:40:00,83.62,83.78,83.61,83.71,65500.0,49.1337,49.2277,49.1278,49.1866,65500.0
2015-01-20 15:45:00,83.72,83.72,83.57,83.57,100000.0,49.1925,49.1925,49.1043,49.1043,100000.0
2015-01-20 15:50:00,83.57,83.6,83.46,83.48,121300.0,49.1043,49.122,49.0397,49.0514,121300.0
2015-01-20 15:55:00,83.48,83.61,83.45,83.59,230600.0,49.0514,49.1278,49.0338,49.1161,230600.0
2015-01-21 09:30:00,83.08,83.13,82.72,83.13,112300.0,48.8164,48.8458,48.6049,48.8458,112300.0
2015-01-21 09:35:00,83.1,83.46,83.02,83.39,48500.0,48.8282,49.0397,48.7812,48.9986,48500.0
2015-01-21 09:40:00,83.46,83.66,83.44,83.47,85600.0,49.0397,49.1572,49.0279,49.0456,85600.0
2015-01-21 09:45:00,83.53,83.58,83.3,83.44,55200.0,49.0808,49.1102,48.9457,49.0279,55200.0
2015-01-21 09:50:00,83.48,83.65,83.43,83.55,40200.0,49.0514,49.1513,49.0221,49.0926,40200.0
2015-01-21 09:55:00,83.56,83.65,83.45,83.55,33300.0,49.0984,49.1513,49.0338,49.0926,33300.0
2015-01-21 10:00:00,83.57,83.74,83.56,83.64,55300.0,49.1043,49.2042,49.0984,49.1455,55300.0
2015-01-21 10:05:00,83.64,83.73,83.52,83.57,45800.0,49.1455,49.1983,49.0749,49.1043,45800.0
2015-01-21 10:10:00,83.57,83.68,83.49,83.6,78300.0,49.1043,49.169,49.0573,49.122,78300.0
2015-01-21 10:15:00,83.6,83.75,83.54,83.74,31100.0,49.122,49.2101,49.0867,49.2042,31100.0
2015-01-21 10:20:00,83.74,83.85,83.71,83.8,84500.0,49.2042,49.2688,49.1866,49.2395,84500.0
2015-01-21 10:25:00,83.79,83.87,83.72,83.83,39800.0,49.2336,49.2806,49.1925,49.2571,39800.0
2015-01-21 10:30:00,83.85,83.95,83.8,83.88,23000.0,49.2688,49.3276,49.2395,49.2865,23000.0
2015-01-21 10:35:00,83.87,83.89,83.74,83.74,22200.0,49.2806,49.2924,49.2042,49.2042,22200.0
2015-01-21 10:40:00,83.75,83.91,83.74,83.9,33800.0,49.2101,49.3041,49.2042,49.2982,33800.0
2015-01-21 10:45:00,83.91,83.98,83.88,83.97,34700.0,49.3041,49.3452,49.2865,49.3394,34700.0
2015-01-21 10:50:00,83.98,83.99,83.87,83.97,60200.0,49.3452,49.3511,49.2806,49.3394,60200.0
2015-01-21 10:55:00,83.97,83.99,83.95,83.99,54000.0,49.3394,49.3511,49.3276,49.3511,54000.0
2015-01-21 11:00:00,83.99,84.05,83.92,83.94,77000.0,49.3511,49.3864,49.31,49.3217,77000.0
2015-01-21 11:05:00,83.95,84.01,83.93,83.96,28800.0,49.3276,49.3629,49.3159,49.3335,28800.0
2015-01-21 11:10:00,83.98,84.09,83.96,84.03,33400.0,49.3452,49.4099,49.3335,49.3746,33400.0
2015-01-21 11:15:00,84.02,84.03,83.98,84.02,77200.0,49.3687,49.3746,49.3452,49.3687,77200.0
2015-01-21 11:20:00,84.02,84.02,83.95,84.01,53800.0,49.3687,49.3687,49.3276,49.3629,53800.0
2015-01-21 11:25:00,84.01,84.14,83.99,84.14,62100.0,49.3629,49.4392,49.3511,49.4392,62100.0
2015-01-21 11:30:00,84.14,84.3,84.11,84.27,62100.0,49.4392,49.5333,49.4216,49.5156,62100.0
2015-01-21 11:35:00,84.26,84.32,84.15,84.2,51300.0,49.5098,49.545,49.4451,49.4745,51300.0
2015-01-21 11:40:00,84.19,84.23,84.07,84.09,27000.0,49.4686,49.4921,49.3981,49.4099,27000.0
2015-01-21 11:45:00,84.11,84.2,84.09,84.2,30100.0,49.4216,49.4745,49.4099,49.4745,30100.0
2015-01-21 11:50:00,84.2,84.28,84.16,84.16,26700.0,49.4745,49.5215,49.451,49.451,26700.0
2015-01-21 11:55:00,84.17,84.25,84.16,84.18,17900.0,49.4569,49.5039,49.451,49.4628,17900.0
2015-01-21 12:00:00,84.17,84.25,84.17,84.21,19900.0,49.4569,49.5039,49.4569,49.4804,19900.0
2015-01-21 12:05:00,84.21,84.26,84.17,84.18,54600.0,49.4804,49.5098,49.4569,49.4628,54600.0
2015-01-21 12:10:00,84.19,84.3,84.18,84.3,19300.0,49.4686,49.5333,49.4628,49.5333,19300.0
2015-01-21 12:15:00,84.31,84.33,84.24,84.25,17500.0,49.5391,49.5509,49.498,49.5039,17500.0
2015-01-21 12:20:00,84.24,84.27,84.19,84.2,15000.0,49.498,49.5156,49.4686,49.4745,15000.0
2015-01-21 12:25:00,84.2,84.23,84.17,84.23,14200.0,49.4745,49.4921,49.4569,49.4921,14200.0
2015-01-21 12:30:00,84.25,84.28,84.13,84.15,36100.0,49.5039,49.5215,49.4334,49.4451,36100.0
2015-01-21 12:35:00,84.17,84.17,84.1,84.15,41700.0,49.4569,49.4569,49.4157,49.4451,41700.0
2015-01-21 12:40:00,84.15,84.24,84.13,84.17,14400.0,49.4451,49.498,49.4334,49.4569,14400.0
2015-01-21 12:45:00,84.18,84.27,84.16,84.24,17300.0,49.4628,49.5156,49.451,49.498,17300.0
2015-01-21 12:50:00,84.23,84.24,84.09,84.13,59000.0,49.4921,49.498,49.4099,49.4334,59000.0
2015-01-21 12:55:00,84.15,84.16,84.1,84.12,40000.0,49.4451,49.451,49.4157,49.4275,40000.0
2015-01-21 13:00:00,84.12,84.19,84.11,84.17,37600.0,49.4275,49.4686,49.4216,49.4569,37600.0
2015-01-21 13:05:00,84.16,84.2,84.14,84.16,28000.0,49.451,49.4745,49.4392,49.451,28000.0
2015-01-21 13:10:00,84.16,84.18,84.13,84.18,54800.0,49.451,49.4628,49.4334,49.4628,54800.0
2015-01-21 13:15:00,84.18,84.21,84.13,84.17,16700.0,49.4628,49.4804,49.4334,49.4569,16700.0
2015-01-21 13:20:00,84.17,84.19,84.12,84.17,22600.0,49.4569,49.4686,49.4275,49.4569,22600.0
2015-01-21 13:25:00,84.18,84.19,84.08,84.12,51800.0,49.4628,49.4686,49.404,49.4275,51800.0
2015-01-21 13:30:00,84.13,84.14,84.06,84.12,33300.0,49.4334,49.4392,49.3922,49.4275,33300.0
2015-01-21 13:35:00,84.11,84.2,84.07,84.2,20000.0,49.4216,49.4745,49.3981,49.4745,20000.0
2015-01-21 13:40:00,84.19,84.19,84.13,84.18,13300.0,49.4686,49.4686,49.4334,49.4628,13300.0
2015-01-21 13:45:00,84.19,84.19,84.04,84.06,74500.0,49.4686,49.4686,49.3805,49.3922,74500.0
2015-01-21 13:50:00,84.08,84.13,84.06,84.12,16600.0,49.404,49.4334,49.3922,49.4275,16600.0
2015-01-21 13:55:00,84.11,84.13,83.98,83.99,24700.0,49.4216,49.4334,49.3452,49.3511,24700.0
2015-01-21 14:00:00,83.99,84.04,83.93,84.03,22500.0,49.3511,49.3805,49.3159,49.3746,22500.0
2015-01-21 14:05:00,84.02,84.04,83.94,83.99,20300.0,49.3687,49.3805,49.3217,49.3511,20300.0
2015-01-21 14:10:00,83.98,84.07,83.92,84.05,18500.0,49.3452,49.3981,49.31,49.3864,18500.0
2015-01-21 14:15:00,84.05,84.08,84.02,84.03,20400.0,49.3864,49.404,49.3687,49.3746,20400.0
2015-01-21 14:20:00,84.04,84.14,84.04,84.1,26000.0,49.3805,49.4392,49.3805,49.4157,26000.0
2015-01-21 14:25:00,84.1,84.16,84.09,84.14,14500.0,49.4157,49.451,49.4099,49.4392,14500.0
2015-01-21 14:30:00,84.14,84.14,84.09,84.11,15900.0,49.4392,49.4392,49.4099,49.4216,15900.0
2015-01-21 14:35:00,84.1,84.11,83.97,84.0,34800.0,49.4157,49.4216,49.3394,49.357,34800.0
2015-01-21 14:40:00,84.01,84.07,83.96,84.05,26700.0,49.3629,49.3981,49.3335,49.3864,26700.0
2015-01-21 14:45:00,84.06,84.2,84.05,84.19,31300.0,49.3922,49.4745,49.3864,49.4686,31300.0
2015-01-21 14:50:00,84.2,84.25,84.15,84.21,53700.0,49.4745,49.5039,49.4451,49.4804,53700.0
2015-01-21 14:55:00,84.21,84.28,84.2,84.22,25500.0,49.4804,49.5215,49.4745,49.4863,25500.0
2015-01-21 15:00:00,84.22,84.25,84.19,84.21,58900.0,49.4863,49.5039,49.4686,49.4804,58900.0
2015-01-21 15:05:00,84.21,84.24,84.17,84.2,38100.0,49.4804,49.498,49.4569,49.4745,38100.0
2015-01-21 15:10:00,84.19,84.27,84.16,84.25,46900.0,49.4686,49.5156,49.451,49.5039,46900.0
2015-01-21 15:15:00,84.25,84.35,84.23,84.32,40000.0,49.5039,49.5626,49.4921,49.545,40000.0
2015-01-21 15:20:00,84.32,84.33,84.27,84.3,40200.0,49.545,49.5509,49.5156,49.5333,40200.0
2015-01-21 15:25:00,84.32,84.39,84.29,84.38,51400.0,49.545,49.5861,49.5274,49.5803,51400.0
2015-01-21 15:30:00,84.39,84.47,84.34,84.47,70900.0,49.5861,49.6332,49.5568,49.6332,70900.0
2015-01-21 15:35:00,84.47,84.51,84.41,84.47,105500.0,49.6332,49.6567,49.5979,49.6332,105500.0
2015-01-21 15:40:00,84.48,84.53,84.45,84.51,55100.0,49.639,49.6684,49.6214,49.6567,55100.0
2015-01-21 15:45:00,84.51,84.6,84.48,84.59,83100.0,49.6567,49.7095,49.639,49.7037,83100.0
2015-01-21 15:50:00,84.59,84.61,84.53,84.56,117500.0,49.7037,49.7154,49.6684,49.686,117500.0
2015-01-21 15:55:00,84.56,84.58,84.49,84.56,254000.0,49.686,49.6978,49.6449,49.686,254000.0
2015-01-22 09:30:00,85.04,85.06,84.69,84.86,137000.0,49.9681,49.9798,49.7624,49.8623,137000.0
2015-01-22 09:35:00,84.86,85.06,84.62,85.03,114100.0,49.8623,49.9798,49.7213,49.9622,114100.0
2015-01-22 09:40:00,85.06,85.06,84.77,84.82,94000.0,49.9798,49.9798,49.8094,49.8388,94000.0
2015-01-22 09:45:00,84.83,84.98,84.65,84.69,113700.0,49.8447,49.9328,49.7389,49.7624,113700.0
2015-01-22 09:50:00,84.67,84.71,84.49,84.49,74600.0,49.7507,49.7742,49.6449,49.6449,74600.0
2015-01-22 09:55:00,84.49,84.69,84.43,84.62,60300.0,49.6449,49.7624,49.6096,49.7213,60300.0
2015-01-22 10:00:00,84.62,84.7,84.49,84.54,39200.0,49.7213,49.7683,49.6449,49.6743,39200.0
2015-01-22 10:05:00,84.55,84.73,84.47,84.55,41100.0,49.6802,49.7859,49.6332,49.6802,41100.0
2015-01-22 10:10:00,84.53,84.75,84.46,84.71,95700.0,49.6684,49.7977,49.6273,49.7742,95700.0
2015-01-22 10:15:00,84.69,84.74,84.58,84.64,46200.0,49.7624,49.7918,49.6978,49.733,46200.0
2015-01-22 10:20:00,84.65,84.82,84.64,84.82,77500.0,49.7389,49.8388,49.733,49.8388,77500.0
2015-01-22 10:25:00,84.81,84.93,84.76,84.86,24000.0,49.8329,49.9034,49.8035,49.8623,24000.0
2015-01-22 10:30:00,84.86,84.89,84.77,84.82,23100.0,49.8623,49.8799,49.8094,49.8388,23100.0
2015-01-22 10:35:00,84.82,84.99,84.8,84.87,51400.0,49.8388,49.9387,49.8271,49.8682,51400.0
2015-01-22 10:40:00,84.87,85.02,84.87,85.01,34800.0,49.8682,49.9563,49.8682,49.9504,34800.0
2015-01-22 10:45:00,85.02,85.09,84.98,85.03,31500.0,49.9563,49.9975,49.9328,49.9622,31500.0
2015-01-22 10:50:00,85.04,85.1,85.0,85.06,27800.0,49.9681,50.0033,49.9446,49.9798,27800.0
2015-01-22 10:55:00,85.07,85.18,85.05,85.17,43100.0,49.9857,50.0503,49.9739,50.0445,43100.0
2015-01-22 11:00:00,85.17,85.21,85.01,85.11,50600.0,50.0445,50.068,49.9504,50.0092,50600.0
2015-01-22 11:05:00,85.1,85.12,84.94,84.99,40200.0,50.0033,50.0151,49.9093,49.9387,40200.0
2015-01-22 11:10:00,85.0,85.0,84.83,84.85,36500.0,49.9446,49.9446,49.8447,49.8564,36500.0
2015-01-22 11:15:00,84.86,85.11,84.85,85.11,53800.0,49.8623,50.0092,49.8564,50.0092,53800.0
2015-01-22 11:20:00,85.11,85.25,85.1,85.22,55400.0,50.0092,50.0915,50.0033,50.0738,55400.0
2015-01-22 11:25:00,85.21,85.27,85.11,85.24,51200.0,50.068,50.1032,50.0092,50.0856,51200.0
2015-01-22 11:30:00,85.27,85.29,85.07,85.16,38100.0,50.1032,50.115,49.9857,50.0386,38100.0
2015-01-22 11:35:00,85.15,85.15,85.07,85.12,54900.0,50.0327,50.0327,49.9857,50.0151,54900.0
2015-01-22 11:40:00,85.12,85.25,85.1,85.14,137800.0,50.0151,50.0915,50.0033,50.0268,137800.0
2015-01-22 11:45:00,85.15,85.16,85.05,85.05,16000.0,50.0327,50.0386,49.9739,49.9739,16000.0
2015-01-22 11:50:00,85.05,85.06,84.94,85.0,64200.0,49.9739,49.9798,49.9093,49.9446,64200.0
2015-01-22 11:55:00,85.0,85.03,84.92,85.03,52600.0,49.9446,49.9622,49.8976,49.9622,52600.0
2015-01-22 12:00:00,85.03,85.03,84.94,85.02,46900.0,49.9622,49.9622,49.9093,49.9563,46900.0
2015-01-22 12:05:00,85.01,85.01,84.91,84.97,46800.0,49.9504,49.9504,49.8917,49.9269,46800.0
2015-01-22 12:10:00,84.97,85.02,84.94,84.95,64900.0,49.9269,49.9563,49.9093,49.9152,64900.0
2015-01-22 12:15:00,84.95,85.0,84.91,84.97,96700.0,49.9152,49.9446,49.8917,49.9269,96700.0
2015-01-22 12:20:00,84.97,85.0,84.94,84.98,40100.0,49.9269,49.9446,49.9093,49.9328,40100.0
2015-01-22 12:25:00,84.99,85.1,84.98,85.08,19700.0,49.9387,50.0033,49.9328,49.9916,19700.0
2015-01-22 12:30:00,85.09,85.09,84.97,84.99,22300.0,49.9975,49.9975,49.9269,49.9387,22300.0
2015-01-22 12:35:00,84.98,85.01,84.9,84.96,48600.0,49.9328,49.9504,49.8858,49.9211,48600.0
2015-01-22 12:40:00,84.97,85.0,84.94,84.99,19100.0,49.9269,49.9446,49.9093,49.9387,19100.0
2015-01-22 12:45:00,84.99,85.06,84.99,85.04,33100.0,49.9387,49.9798,49.9387,49.9681,33100.0
2015-01-22 12:50:00,85.04,85.04,84.91,84.92,36000.0,49.9681,49.9681,49.8917,49.8976,36000.0
2015-01-22 12:55:00,84.92,85.01,84.92,84.98,83300.0,49.8976,49.9504,49.8976,49.9328,83300.0
2015-01-22 13:00:00,84.98,85.04,84.97,85.01,35300.0,49.9328,49.9681,49.9269,49.9504,35300.0
2015-01-22 13:05:00,85.01,85.14,85.0,85.11,26700.0,49.9504,50.0268,49.9446,50.0092,26700.0
2015-01-22 13:10:00,85.1,85.12,85.03,85.04,23000.0,50.0033,50.0151,49.9622,49.9681,23000.0
2015-01-22 13:15:00,85.04,85.04,84.97,84.98,38100.0,49.9681,49.9681,49.9269,49.9328,38100.0
2015-01-22 13:20:00,84.99,85.01,84.96,84.99,57900.0,49.9387,49.9504,49.9211,49.9387,57900.0
2015-01-22 13:25:00,85.0,85.01,84.93,84.97,144500.0,49.9446,49.9504,49.9034,49.9269,144500.0
2015-01-22 13:30:00,84.98,85.0,84.96,84.98,39800.0,49.9328,49.9446,49.9211,49.9328,39800.0
2015-01-22 13:35:00,84.98,85.0,84.89,84.89,72400.0,49.9328,49.9446,49.8799,49.8799,72400.0
2015-01-22 13:40:00,84.89,84.98,84.88,84.96,37500.0,49.8799,49.9328,49.8741,49.9211,37500.0
2015-01-22 13:45:00,84.96,84.98,84.91,84.92,30200.0,49.9211,49.9328,49.8917,49.8976,30200.0
2015-01-22 13:50:00,84.93,84.99,84.91,84.98,27500.0,49.9034,49.9387,49.8917,49.9328,27500.0
2015-01-22 13:55:00,84.98,84.98,84.92,84.95,23800.0,49.9328,49.9328,49.8976,49.9152,23800.0
2015-01-22 14:00:00,84.95,85.0,84.94,84.95,28200.0,49.9152,49.9446,49.9093,49.9152,28200.0
2015-01-22 14:05:00,84.95,85.0,84.9,84.98,75700.0,49.9152,49.9446,49.8858,49.9328,75700.0
2015-01-22 14:10:00,84.97,85.0,84.94,85.0,48800.0,49.9269,49.9446,49.9093,49.9446,48800.0
2015-01-22 14:15:00,85.0,85.12,84.98,85.04,41200.0,49.9446,50.0151,49.9328,49.9681,41200.0
2015-01-22 14:20:00,85.03,85.03,84.97,85.03,31900.0,49.9622,49.9622,49.9269,49.9622,31900.0
2015-01-22 14:25:00,85.02,85.03,84.96,84.97,30800.0,49.9563,49.9622,49.9211,49.9269,30800.0
2015-01-22 14:30:00,84.98,85.13,84.97,85.05,56500.0,49.9328,50.021,49.9269,49.9739,56500.0
2015-01-22 14:35:00,85.05,85.12,85.05,85.06,22400.0,49.9739,50.0151,49.9739,49.9798,22400.0
2015-01-22 14:40:00,85.07,85.08,84.99,85.03,34800.0,49.9857,49.9916,49.9387,49.9622,34800.0
2015-01-22 14:45:00,85.03,85.14,85.02,85.08,22700.0,49.9622,50.0268,49.9563,49.9916,22700.0
2015-01-22 14:50:00,85.07,85.14,85.07,85.1,33100.0,49.9857,50.0268,49.9857,50.0033,33100.0
2015-01-22 14:55:00,85.1,85.13,85.09,85.11,32100.0,50.0033,50.021,49.9975,50.0092,32100.0
2015-01-22 15:00:00,85.12,85.23,85.11,85.15,55600.0,50.0151,50.0797,50.0092,50.0327,55600.0
2015-01-22 15:05:00,85.14,85.19,85.09,85.14,46900.0,50.0268,50.0562,49.9975,50.0268,46900.0
2015-01-22 15:10:00,85.15,85.19,85.11,85.13,31000.0,50.0327,50.0562,50.0092,50.021,31000.0
2015-01-22 15:15:00,85.13,85.2,85.12,85.2,41200.0,50.021,50.0621,50.0151,50.0621,41200.0
2015-01-22 15:20:00,85.2,85.22,85.12,85.12,33800.0,50.0621,50.0738,50.0151,50.0151,33800.0
2015-01-22 15:25:00,85.13,85.16,85.06,85.15,50600.0,50.021,50.0386,49.9798,50.0327,50600.0
2015-01-22 15:30:00,85.16,85.21,85.16,85.2,44500.0,50.0386,50.068,50.0386,50.0621,44500.0
2015-01-22 15:35:00,85.2,85.21,85.09,85.15,46800.0,50.0621,50.068,49.9975,50.0327,46800.0
2015-01-22 15:40:00,85.14,85.15,85.04,85.06,65900.0,50.0268,50.0327,49.9681,49.9798,65900.0
2015-01-22 15:45:00,85.06,85.08,85.02,85.03,77100.0,49.9798,49.9916,49.9563,49.9622,77100.0
2015-01-22 15:50:00,85.03,85.04,84.99,85.01,77900.0,49.9622,49.9681,49.9387,49.9504,77900.0
2015-01-22 15:55:00,85.01,85.17,85.0,85.15,158300.0,49.9504,50.0445,49.9446,50.0327,158300.0
2015-01-23 09:30:00,84.61,84.75,84.0,84.0,194500.0,49.7154,49.7977,49.357,49.357,194500.0
2015-01-23 09:35:00,84.06,84.09,83.63,83.69,164500.0,49.3922,49.4099,49.1396,49.1748,164500.0
2015-01-23 09:40:00,83.68,83.83,83.38,83.38,227500.0,49.169,49.2571,48.9927,48.9927,227500.0
2015-01-23 09:45:00,83.39,83.46,83.33,83.44,114500.0,48.9986,49.0397,48.9633,49.0279,114500.0
2015-01-23 09:50:00,83.45,83.45,83.29,83.38,97700.0,49.0338,49.0338,48.9398,48.9927,97700.0
2015-01-23 09:55:00,83.39,83.41,83.2,83.2,102400.0,48.9986,49.0103,48.8869,48.8869,102400.0
2015-01-23 10:00:00,83.21,83.34,83.16,83.33,174800.0,48.8928,48.9692,48.8634,48.9633,174800.0
2015-01-23 10:05:00,83.34,83.35,83.27,83.29,63600.0,48.9692,48.9751,48.9281,48.9398,63600.0
2015-01-23 10:10:00,83.28,83.35,83.26,83.27,61000.0,48.9339,48.9751,48.9222,48.9281,61000.0
2015-01-23 10:15:00,83.27,83.35,83.22,83.35,49500.0,48.9281,48.9751,48.8987,48.9751,49500.0
2015-01-23 10:20:00,83.34,83.41,83.28,83.34,72100.0,48.9692,49.0103,48.9339,48.9692,72100.0
2015-01-23 10:25:00,83.36,83.44,83.32,83.4,60200.0,48.9809,49.0279,48.9574,49.0044,60200.0
2015-01-23 10:30:00,83.39,83.41,83.34,83.36,36600.0,48.9986,49.0103,48.9692,48.9809,36600.0
2015-01-23 10:35:00,83.36,83.39,83.31,83.37,26800.0,48.9809,48.9986,48.9516,48.9868,26800.0
2015-01-23 10:40:00,83.36,83.45,83.34,83.4,37300.0,48.9809,49.0338,48.9692,49.0044,37300.0
2015-01-23 10:45:00,83.4,83.4,83.27,83.33,36000.0,49.0044,49.0044,48.9281,48.9633,36000.0
2015-01-23 10:50:00,83.32,83.39,83.27,83.38,45900.0,48.9574,48.9986,48.9281,48.9927,45900.0
2015-01-23 10:55:00,83.37,83.49,83.29,83.29,83900.0,48.9868,49.0573,48.9398,48.9398,83900.0
2015-01-23 11:00:00,83.27,83.32,83.26,83.32,46100.0,48.9281,48.9574,48.9222,48.9574,46100.0
2015-01-23 11:05:00,83.31,83.33,83.25,83.28,69900.0,48.9516,48.9633,48.9163,48.9339,69900.0
2015-01-23 11:10:00,83.28,83.32,83.25,83.26,46800.0,48.9339,48.9574,48.9163,48.9222,46800.0
2015-01-23 11:15:00,83.25,83.39,83.19,83.37,63400.0,48.9163,48.9986,48.881,48.9868,63400.0
2015-01-23 11:20:00,83.37,83.39,83.3,83.34,28200.0,48.9868,48.9986,48.9457,48.9692,28200.0
2015-01-23 11:25:00,83.33,83.4,83.33,83.37,29000.0,48.9633,49.0044,48.9633,48.9868,29000.0
2015-01-23 11:30:00,83.37,83.38,83.23,83.28,60900.0,48.9868,48.9927,48.9045,48.9339,60900.0
2015-01-23 11:35:00,83.27,83.29,83.2,83.21,34900.0,48.9281,48.9398,48.8869,48.8928,34900.0
2015-01-23 11:40:00,83.21,83.22,83.1,83.11,91000.0,48.8928,48.8987,48.8282,48.834,91000.0
2015-01-23 11:45:00,83.12,83.12,83.01,83.03,54200.0,48.8399,48.8399,48.7753,48.787,54200.0
2015-01-23 11:50:00,83.03,83.04,82.93,82.94,48900.0,48.787,48.7929,48.7283,48.7341,48900.0
2015-01-23 11:55:00,82.94,82.99,82.91,82.97,44000.0,48.7341,48.7635,48.7165,48.7518,44000.0
2015-01-23 12:00:00,82.98,83.1,82.94,83.07,59300.0,48.7577,48.8282,48.7341,48.8105,59300.0
2015-01-23 12:05:00,83.07,83.11,83.05,83.1,31100.0,48.8105,48.834,48.7988,48.8282,31100.0
2015-01-23 12:10:00,83.1,83.22,83.09,83.17,37900.0,48.8282,48.8987,48.8223,48.8693,37900.0
2015-01-23 12:15:00,83.16,83.18,83.05,83.06,40300.0,48.8634,48.8752,48.7988,48.8047,40300.0
2015-01-23 12:20:00,83.07,83.08,83.03,83.06,50600.0,48.8105,48.8164,48.787,48.8047,50600.0
2015-01-23 12:25:00,83.05,83.09,82.98,82.98,63900.0,48.7988,48.8223,48.7577,48.7577,63900.0
2015-01-23 12:30:00,82.99,83.08,82.98,83.04,63300.0,48.7635,48.8164,48.7577,48.7929,63300.0
2015-01-23 12:35:00,83.03,83.04,82.97,82.99,39700.0,48.787,48.7929,48.7518,48.7635,39700.0
2015-01-23 12:40:00,83.0,83.0,82.94,82.98,26200.0,48.7694,48.7694,48.7341,48.7577,26200.0
2015-01-23 12:45:00,82.98,83.01,82.92,83.01,41500.0,48.7577,48.7753,48.7224,48.7753,41500.0
2015-01-23 12:50:00,83.01,83.06,82.99,83.05,41100.0,48.7753,48.8047,48.7635,48.7988,41100.0
2015-01-23 12:55:00,83.05,83.06,82.99,83.04,32100.0,48.7988,48.8047,48.7635,48.7929,32100.0
2015-01-23 13:00:00,83.04,83.04,82.95,83.01,18300.0,48.7929,48.7929,48.74,48.7753,18300.0
2015-01-23 13:05:00,83.02,83.02,82.95,82.99,38700.0,48.7812,48.7812,48.74,48.7635,38700.0
2015-01-23 13:10:00,83.0,83.01,82.9,82.9,47200.0,48.7694,48.7753,48.7106,48.7106,47200.0
2015-01-23 13:15:00,82.91,82.91,82.81,82.81,62200.0,48.7165,48.7165,48.6578,48.6578,62200.0
2015-01-23 13:20:00,82.81,82.84,82.81,82.84,17800.0,48.6578,48.6754,48.6578,48.6754,17800.0
2015-01-23 13:25:00,82.84,82.84,82.73,82.73,36100.0,48.6754,48.6754,48.6108,48.6108,36100.0
2015-01-23 13:30:00,82.73,82.75,82.7,82.74,43100.0,48.6108,48.6225,48.5931,48.6166,43100.0
2015-01-23 13:35:00,82.74,82.87,82.73,82.87,27400.0,48.6166,48.693,48.6108,48.693,27400.0
2015-01-23 13:40:00,82.87,82.93,82.84,82.89,58700.0,48.693,48.7283,48.6754,48.7048,58700.0
2015-01-23 13:45:00,82.88,82.9,82.85,82.9,46700.0,48.6989,48.7106,48.6813,48.7106,46700.0
2015-01-23 13:50:00,82.9,82.96,82.89,82.93,51600.0,48.7106,48.7459,48.7048,48.7283,51600.0
2015-01-23 13:55:00,82.93,82.93,82.86,82.88,91200.0,48.7283,48.7283,48.6871,48.6989,91200.0
2015-01-23 14:00:00,82.88,82.96,82.88,82.94,32200.0,48.6989,48.7459,48.6989,48.7341,32200.0
2015-01-23 14:05:00,82.93,82.94,82.9,82.92,43700.0,48.7283,48.7341,48.7106,48.7224,43700.0
2015-01-23 14:10:00,82.92,82.99,82.92,82.98,19900.0,48.7224,48.7635,48.7224,48.7577,19900.0
2015-01-23 14:15:00,82.99,83.03,82.97,83.0,19400.0,48.7635,48.787,48.7518,48.7694,19400.0
2015-01-23 14:20:00,83.0,83.05,82.99,83.0,24100.0,48.7694,48.7988,48.7635,48.7694,24100.0
2015-01-23 14:25:00,83.0,83.05,82.99,83.02,27200.0,48.7694,48.7988,48.7635,48.7812,27200.0
2015-01-23 14:30:00,83.01,83.03,82.99,83.03,36200.0,48.7753,48.787,48.7635,48.787,36200.0
2015-01-23 14:35:00,83.02,83.03,82.98,83.0,70700.0,48.7812,48.787,48.7577,48.7694,70700.0
2015-01-23 14:40:00,82.99,82.99,82.91,82.95,31500.0,48.7635,48.7635,48.7165,48.74,31500.0
2015-01-23 14:45:00,82.95,82.96,82.91,82.92,38100.0,48.74,48.7459,48.7165,48.7224,38100.0
2015-01-23 14:50:00,82.92,82.93,82.9,82.92,28400.0,48.7224,48.7283,48.7106,48.7224,28400.0
2015-01-23 14:55:00,82.92,82.96,82.92,82.95,30000.0,48.7224,48.7459,48.7224,48.74,30000.0
2015-01-23 15:00:00,82.95,82.96,82.89,82.91,81600.0,48.74,48.7459,48.7048,48.7165,81600.0
2015-01-23 15:05:00,82.9,82.95,82.89,82.94,74700.0,48.7106,48.74,48.7048,48.7341,74700.0
2015-01-23 15:10:00,82.94,83.0,82.93,82.98,48900.0,48.7341,48.7694,48.7283,48.7577,48900.0
2015-01-23 15:15:00,82.98,83.02,82.95,82.97,57600.0,48.7577,48.7812,48.74,48.7518,57600.0
2015-01-23 15:20:00,82.96,82.97,82.93,82.95,58000.0,48.7459,48.7518,48.7283,48.74,58000.0
2015-01-23 15:25:00,82.95,82.98,82.93,82.94,74200.0,48.74,48.7577,48.7283,48.7341,74200.0
2015-01-23 15:30:00,82.94,82.95,82.89,82.9,104000.0,48.7341,48.74,48.7048,48.7106,104000.0
2015-01-23 15:35:00,82.9,82.95,82.88,82.92,111700.0,48.7106,48.74,48.6989,48.7224,111700.0
2015-01-23 15:40:00,82.92,82.97,82.92,82.93,76000.0,48.7224,48.7518,48.7224,48.7283,76000.0
2015-01-23 15:45:00,82.94,83.0,82.92,82.99,133100.0,48.7341,48.7694,48.7224,48.7635,133100.0
2015-01-23 15:50:00,82.98,83.0,82.91,82.93,162700.0,48.7577,48.7694,48.7165,48.7283,162700.0
2015-01-23 15:55:00,82.94,82.96,82.78,82.78,408100.0,48.7341,48.7459,48.6401,48.6401,408100.0
2015-01-26 09:30:00,82.95,82.95,82.75,82.8,145900.0,48.74,48.74,48.6225,48.6519,145900.0
2015-01-26 09:35:00,82.81,82.81,82.51,82.57,127200.0,48.6578,48.6578,48.4815,48.5167,127200.0
2015-01-26 09:40:00,82.56,82.68,82.5,82.63,49000.0,48.5109,48.5814,48.4756,48.552,49000.0
2015-01-26 09:45:00,82.65,82.74,82.57,82.68,45400.0,48.5637,48.6166,48.5167,48.5814,45400.0
2015-01-26 09:50:00,82.69,82.84,82.67,82.83,43600.0,48.5873,48.6754,48.5755,48.6695,43600.0
2015-01-26 09:55:00,82.82,82.87,82.73,82.81,58500.0,48.6636,48.693,48.6108,48.6578,58500.0
2015-01-26 10:00:00,82.83,82.83,82.62,82.69,53000.0,48.6695,48.6695,48.5461,48.5873,53000.0
2015-01-26 10:05:00,82.69,82.91,82.66,82.9,44500.0,48.5873,48.7165,48.5696,48.7106,44500.0
2015-01-26 10:10:00,82.9,82.93,82.83,82.86,23900.0,48.7106,48.7283,48.6695,48.6871,23900.0
2015-01-26 10:15:00,82.87,82.88,82.81,82.83,35900.0,48.693,48.6989,48.6578,48.6695,35900.0
2015-01-26 10:20:00,82.84,82.92,82.74,82.89,47400.0,48.6754,48.7224,48.6166,48.7048,47400.0
2015-01-26 10:25:00,82.89,82.96,82.86,82.92,39500.0,48.7048,48.7459,48.6871,48.7224,39500.0
2015-01-26 10:30:00,82.93,82.94,82.75,82.81,41300.0,48.7283,48.7341,48.6225,48.6578,41300.0
2015-01-26 10:35:00,82.81,82.91,82.76,82.76,31800.0,48.6578,48.7165,48.6284,48.6284,31800.0
2015-01-26 10:40:00,82.75,82.87,82.72,82.79,56800.0,48.6225,48.693,48.6049,48.646,56800.0
2015-01-26 10:45:00,82.79,82.93,82.78,82.92,35300.0,48.646,48.7283,48.6401,48.7224,35300.0
2015-01-26 10:50:00,82.92,83.0,82.88,82.89,39200.0,48.7224,48.7694,48.6989,48.7048,39200.0
2015-01-26 10:55:00,82.9,82.9,82.82,82.88,33500.0,48.7106,48.7106,48.6636,48.6989,33500.0
2015-01-26 11:00:00,82.89,82.89,82.74,82.76,53100.0,48.7048,48.7048,48.6166,48.6284,53100.0
2015-01-26 11:05:00,82.76,82.81,82.75,82.78,32800.0,48.6284,48.6578,48.6225,48.6401,32800.0
2015-01-26 11:10:00,82.78,82.87,82.77,82.87,32500.0,48.6401,48.693,48.6343,48.693,32500.0
2015-01-26 11:15:00,82.87,82.87,82.79,82.81,33700.0,48.693,48.693,48.646,48.6578,33700.0
2015-01-26 11:20:00,82.82,82.93,82.82,82.89,38700.0,48.6636,48.7283,48.6636,48.7048,38700.0
2015-01-26 11:25:00,82.9,82.95,82.83,82.95,24300.0,48.7106,48.74,48.6695,48.74,24300.0
2015-01-26 11:30:00,82.95,82.99,82.91,82.96,36400.0,48.74,48.7635,48.7165,48.7459,36400.0
2015-01-26 11:35:00,82.95,83.07,82.94,83.06,33600.0,48.74,48.8105,48.7341,48.8047,33600.0
2015-01-26 11:40:00,83.07,83.17,83.06,83.16,31000.0,48.8105,48.8693,48.8047,48.8634,31000.0
2015-01-26 11:45:00,83.16,83.23,83.12,83.19,40700.0,48.8634,48.9045,48.8399,48.881,40700.0
2015-01-26 11:50:00,83.2,83.22,83.11,83.2,30800.0,48.8869,48.8987,48.834,48.8869,30800.0
2015-01-26 11:55:00,83.21,83.28,83.19,83.23,26600.0,48.8928,48.9339,48.881,48.9045,26600.0
2015-01-26 12:00:00,83.23,83.24,83.19,83.21,23000.0,48.9045,48.9104,48.881,48.8928,23000.0
2015-01-26 12:05:00,83.21,83.22,83.12,83.14,41800.0,48.8928,48.8987,48.8399,48.8517,41800.0
2015-01-26 12:10:00,83.14,83.16,83.12,83.13,25800.0,48.8517,48.8634,48.8399,48.8458,25800.0
2015-01-26 12:15:00,83.13,83.13,83.05,83.08,22400.0,48.8458,48.8458,48.7988,48.8164,22400.0
2015-01-26 12:20:00,83.07,83.12,83.07,83.09,23300.0,48.8105,48.8399,48.8105,48.8223,23300.0
2015-01-26 12:25:00,83.1,83.14,83.09,83.09,16900.0,48.8282,48.8517,48.8223,48.8223,16900.0
2015-01-26 12:30:00,83.09,83.12,83.06,83.06,32000.0,48.8223,48.8399,48.8047,48.8047,32000.0
2015-01-26 12:35:00,83.06,83.07,82.95,82.97,37100.0,48.8047,48.8105,48.74,48.7518,37100.0
2015-01-26 12:40:00,82.96,83.03,82.94,83.02,30300.0,48.7459,48.787,48.7341,48.7812,30300.0
2015-01-26 12:45:00,83.01,83.09,83.0,83.09,16700.0,48.7753,48.8223,48.7694,48.8223,16700.0
2015-01-26 12:50:00,83.09,83.1,83.05,83.05,40300.0,48.8223,48.8282,48.7988,48.7988,40300.0
2015-01-26 12:55:00,83.06,83.08,83.05,83.06,14000.0,48.8047,48.8164,48.7988,48.8047,14000.0
2015-01-26 13:00:00,83.06,83.06,82.98,83.01,24400.0,48.8047,48.8047,48.7577,48.7753,24400.0
2015-01-26 13:05:00,83.02,83.04,82.96,82.97,20600.0,48.7812,48.7929,48.7459,48.7518,20600.0
2015-01-26 13:10:00,82.99,83.02,82.98,82.99,17500.0,48.7635,48.7812,48.7577,48.7635,17500.0
2015-01-26 13:15:00,83.0,83.07,82.99,83.05,26300.0,48.7694,48.8105,48.7635,48.7988,26300.0
2015-01-26 13:20:00,83.05,83.1,83.04,83.08,13800.0,48.7988,48.8282,48.7929,48.8164,13800.0
2015-01-26 13:25:00,83.08,83.11,83.07,83.08,27100.0,48.8164,48.834,48.8105,48.8164,27100.0
2015-01-26 13:30:00,83.09,83.2,83.08,83.2,21200.0,48.8223,48.8869,48.8164,48.8869,21200.0
2015-01-26 13:35:00,83.19,83.2,83.14,83.15,22800.0,48.881,48.8869,48.8517,48.8575,22800.0
2015-01-26 13:40:00,83.15,83.18,83.15,83.16,12900.0,48.8575,48.8752,48.8575,48.8634,12900.0
2015-01-26 13:45:00,83.17,83.31,83.14,83.28,54500.0,48.8693,48.9516,48.8517,48.9339,54500.0
2015-01-26 13:50:00,83.3,83.38,83.3,83.33,27600.0,48.9457,48.9927,48.9457,48.9633,27600.0
2015-01-26 13:55:00,83.33,83.35,83.3,83.33,25700.0,48.9633,48.9751,48.9457,48.9633,25700.0
2015-01-26 14:00:00,83.33,83.4,83.32,83.39,25100.0,48.9633,49.0044,48.9574,48.9986,25100.0
2015-01-26 14:05:00,83.38,83.39,83.33,83.39,19800.0,48.9927,48.9986,48.9633,48.9986,19800.0
2015-01-26 14:10:00,83.39,83.41,83.32,83.33,24400.0,48.9986,49.0103,48.9574,48.9633,24400.0
2015-01-26 14:15:00,83.32,83.35,83.3,83.31,27900.0,48.9574,48.9751,48.9457,48.9516,27900.0
2015-01-26 14:20:00,83.31,83.34,83.28,83.31,30700.0,48.9516,48.9692,48.9339,48.9516,30700.0
2015-01-26 14:25:00,83.31,83.32,83.26,83.26,30000.0,48.9516,48.9574,48.9222,48.9222,30000.0
2015-01-26 14:30:00,83.27,83.28,83.2,83.2,35900.0,48.9281,48.9339,48.8869,48.8869,35900.0
2015-01-26 14:35:00,83.2,83.21,83.12,83.13,50900.0,48.8869,48.8928,48.8399,48.8458,50900.0
2015-01-26 14:40:00,83.14,83.14,83.08,83.08,44800.0,48.8517,48.8517,48.8164,48.8164,44800.0
2015-01-26 14:45:00,83.08,83.09,82.92,82.92,45300.0,48.8164,48.8223,48.7224,48.7224,45300.0
2015-01-26 14:50:00,82.92,82.93,82.85,82.86,58800.0,48.7224,48.7283,48.6813,48.6871,58800.0
2015-01-26 14:55:00,82.86,82.94,82.86,82.92,48800.0,48.6871,48.7341,48.6871,48.7224,48800.0
2015-01-26 15:00:00,82.92,82.95,82.91,82.95,35000.0,48.7224,48.74,48.7165,48.74,35000.0
2015-01-26 15:05:00,82.95,82.96,82.87,82.87,49000.0,48.74,48.7459,48.693,48.693,49000.0
2015-01-26 15:10:00,82.88,82.89,82.84,82.85,54900.0,48.6989,48.7048,48.6754,48.6813,54900.0
2015-01-26 15:15:00,82.85,82.9,82.8,82.9,31300.0,48.6813,48.7106,48.6519,48.7106,31300.0
2015-01-26 15:20:00,82.9,82.97,82.88,82.95,43700.0,48.7106,48.7518,48.6989,48.74,43700.0
2015-01-26 15:25:00,82.95,82.95,82.9,82.91,38500.0,48.74,48.74,48.7106,48.7165,38500.0
2015-01-26 15:30:00,82.91,82.91,82.84,82.87,59300.0,48.7165,48.7165,48.6754,48.693,59300.0
2015-01-26 15:35:00,82.87,82.98,82.84,82.97,71300.0,48.693,48.7577,48.6754,48.7518,71300.0
2015-01-26 15:40:00,82.97,83.0,82.89,82.91,53700.0,48.7518,48.7694,48.7048,48.7165,53700.0
2015-01-26 15:45:00,82.92,82.98,82.88,82.98,110800.0,48.7224,48.7577,48.6989,48.7577,110800.0
2015-01-26 15:50:00,82.98,83.0,82.96,82.99,88300.0,48.7577,48.7694,48.7459,48.7635,88300.0
2015-01-26 15:55:00,83.0,83.06,82.96,83.04,206400.0,48.7694,48.8047,48.7459,48.7929,206400.0
2015-01-27 09:30:00,82.53,82.68,82.51,82.63,203400.0,48.4932,48.5814,48.4815,48.552,203400.0
2015-01-27 09:35:00,82.59,82.72,82.51,82.7,98100.0,48.5285,48.6049,48.4815,48.5931,98100.0
2015-01-27 09:40:00,82.7,82.7,82.56,82.63,78800.0,48.5931,48.5931,48.5109,48.552,78800.0
2015-01-27 09:45:00,82.62,82.7,82.6,82.63,70200.0,48.5461,48.5931,48.5344,48.552,70200.0
2015-01-27 09:50:00,82.62,82.63,82.51,82.55,119600.0,48.5461,48.552,48.4815,48.505,119600.0
2015-01-27 09:55:00,82.54,82.6,82.53,82.6,156400.0,48.4991,48.5344,48.4932,48.5344,156400.0
2015-01-27 10:00:00,82.6,82.6,82.49,82.59,188600.0,48.5344,48.5344,48.4697,48.5285,188600.0
2015-01-27 10:05:00,82.59,82.59,82.42,82.45,152400.0,48.5285,48.5285,48.4286,48.4462,152400.0
2015-01-27 10:10:00,82.44,82.5,82.34,82.44,190300.0,48.4404,48.4756,48.3816,48.4404,190300.0
2015-01-27 10:15:00,82.43,82.52,82.39,82.4,87200.0,48.4345,48.4874,48.411,48.4169,87200.0
2015-01-27 10:20:00,82.4,82.5,82.37,82.49,128000.0,48.4169,48.4756,48.3992,48.4697,128000.0
2015-01-27 10:25:00,82.49,82.54,82.35,82.37,112900.0,48.4697,48.4991,48.3875,48.3992,112900.0
2015-01-27 10:30:00,82.35,82.43,82.26,82.35,111400.0,48.3875,48.4345,48.3346,48.3875,111400.0
2015-01-27 10:35:00,82.34,82.37,82.29,82.37,39100.0,48.3816,48.3992,48.3522,48.3992,39100.0
2015-01-27 10:40:00,82.36,82.37,82.23,82.25,65900.0,48.3933,48.3992,48.317,48.3287,65900.0
2015-01-27 10:45:00,82.25,82.3,82.21,82.26,47900.0,48.3287,48.3581,48.3052,48.3346,47900.0
2015-01-27 10:50:00,82.27,82.43,82.26,82.43,33700.0,48.3405,48.4345,48.3346,48.4345,33700.0
2015-01-27 10:55:00,82.44,82.45,82.32,82.36,68700.0,48.4404,48.4462,48.3698,48.3933,68700.0
2015-01-27 11:00:00,82.35,82.35,82.24,82.25,50800.0,48.3875,48.3875,48.3228,48.3287,50800.0
2015-01-27 11:05:00,82.26,82.28,82.23,82.26,43900.0,48.3346,48.3463,48.317,48.3346,43900.0
2015-01-27 11:10:00,82.26,82.33,82.24,82.27,52500.0,48.3346,48.3757,48.3228,48.3405,52500.0
2015-01-27 11:15:00,82.26,82.27,82.21,82.22,57500.0,48.3346,48.3405,48.3052,48.3111,57500.0
2015-01-27 11:20:00,82.23,82.27,82.19,82.2,69500.0,48.317,48.3405,48.2935,48.2993,69500.0
2015-01-27 11:25:00,82.21,82.33,82.15,82.3,51700.0,48.3052,48.3757,48.27,48.3581,51700.0
2015-01-27 11:30:00,82.3,82.4,82.25,82.28,43500.0,48.3581,48.4169,48.3287,48.3463,43500.0
2015-01-27 11:35:00,82.26,82.35,82.24,82.3,147300.0,48.3346,48.3875,48.3228,48.3581,147300.0
2015-01-27 11:40:00,82.31,82.33,82.27,82.33,49800.0,48.364,48.3757,48.3405,48.3757,49800.0
2015-01-27 11:45:00,82.33,82.39,82.31,82.39,30600.0,48.3757,48.411,48.364,48.411,30600.0
2015-01-27 11:50:00,82.39,82.47,82.33,82.35,30500.0,48.411,48.458,48.3757,48.3875,30500.0
2015-01-27 11:55:00,82.35,82.37,82.18,82.2,30100.0,48.3875,48.3992,48.2876,48.2993,30100.0
2015-01-27 12:00:00,82.19,82.26,82.06,82.08,250000.0,48.2935,48.3346,48.2171,48.2288,250000.0
2015-01-27 12:05:00,82.07,82.1,82.04,82.06,50000.0,48.223,48.2406,48.2053,48.2171,50000.0
2015-01-27 12:10:00,82.06,82.1,82.01,82.04,111600.0,48.2171,48.2406,48.1877,48.2053,111600.0
2015-01-27 12:15:00,82.04,82.06,82.01,82.02,74100.0,48.2053,48.2171,48.1877,48.1936,74100.0
2015-01-27 12:20:00,82.02,82.02,81.94,81.96,99600.0,48.1936,48.1936,48.1466,48.1583,99600.0
2015-01-27 12:25:00,81.96,82.12,81.95,82.12,69700.0,48.1583,48.2523,48.1524,48.2523,69700.0
2015-01-27 12:30:00,82.13,82.15,82.1,82.14,39500.0,48.2582,48.27,48.2406,48.2641,39500.0
2015-01-27 12:35:00,82.14,82.17,82.08,82.14,40300.0,48.2641,48.2817,48.2288,48.2641,40300.0
2015-01-27 12:40:00,82.14,82.14,82.08,82.09,38700.0,48.2641,48.2641,48.2288,48.2347,38700.0
2015-01-27 12:45:00,82.09,82.1,82.05,82.06,52900.0,48.2347,48.2406,48.2112,48.2171,52900.0
2015-01-27 12:50:00,82.05,82.11,82.03,82.1,45000.0,48.2112,48.2465,48.1994,48.2406,45000.0
2015-01-27 12:55:00,82.1,82.11,82.07,82.09,67600.0,48.2406,48.2465,48.223,48.2347,67600.0
2015-01-27 13:00:00,82.1,82.16,82.03,82.08,62800.0,48.2406,48.2758,48.1994,48.2288,62800.0
2015-01-27 13:05:00,82.08,82.08,82.01,82.08,35400.0,48.2288,48.2288,48.1877,48.2288,35400.0
2015-01-27 13:10:00,82.08,82.12,82.02,82.1,72000.0,48.2288,48.2523,48.1936,48.2406,72000.0
2015-01-27 13:15:00,82.1,82.16,82.1,82.1,48900.0,48.2406,48.2758,48.2406,48.2406,48900.0
2015-01-27 13:20:00,82.1,82.14,82.05,82.05,75800.0,48.2406,48.2641,48.2112,48.2112,75800.0
2015-01-27 13:25:00,82.05,82.05,81.98,82.01,110800.0,48.2112,48.2112,48.1701,48.1877,110800.0
2015-01-27 13:30:00,82.01,82.02,81.98,82.0,94400.0,48.1877,48.1936,48.1701,48.1818,94400.0
2015-01-27 13:35:00,82.0,82.0,81.97,81.99,74400.0,48.1818,48.1818,48.1642,48.1759,74400.0
2015-01-27 13:40:00,81.99,82.01,81.95,81.97,78500.0,48.1759,48.1877,48.1524,48.1642,78500.0
2015-01-27 13:45:00,81.96,82.0,81.96,81.98,72900.0,48.1583,48.1818,48.1583,48.1701,72900.0
2015-01-27 13:50:00,81.98,82.0,81.93,81.96,81200.0,48.1701,48.1818,48.1407,48.1583,81200.0
2015-01-27 13:55:00,81.97,81.98,81.9,81.9,55000.0,48.1642,48.1701,48.1231,48.1231,55000.0
2015-01-27 14:00:00,81.91,81.91,81.84,81.84,117400.0,48.1289,48.1289,48.0878,48.0878,117400.0
2015-01-27 14:05:00,81.84,81.98,81.81,81.94,112200.0,48.0878,48.1701,48.0702,48.1466,112200.0
2015-01-27 14:10:00,81.94,82.02,81.9,81.98,97700.0,48.1466,48.1936,48.1231,48.1701,97700.0
2015-01-27 14:15:00,81.99,82.0,81.96,81.98,68000.0,48.1759,48.1818,48.1583,48.1701,68000.0
2015-01-27 14:20:00,81.99,82.01,81.94,81.97,103000.0,48.1759,48.1877,48.1466,48.1642,103000.0
2015-01-27 14:25:00,81.97,81.99,81.89,81.89,67700.0,48.1642,48.1759,48.1172,48.1172,67700.0
2015-01-27 14:30:00,81.89,81.89,81.8,81.81,53400.0,48.1172,48.1172,48.0643,48.0702,53400.0
2015-01-27 14:35:00,81.81,81.91,81.78,81.91,64000.0,48.0702,48.1289,48.0526,48.1289,64000.0
2015-01-27 14:40:00,81.91,81.92,81.79,81.85,92300.0,48.1289,48.1348,48.0584,48.0937,92300.0
2015-01-27 14:45:00,81.86,81.87,81.81,81.87,92900.0,48.0996,48.1054,48.0702,48.1054,92900.0
2015-01-27 14:50:00,81.87,81.87,81.71,81.71,104900.0,48.1054,48.1054,48.0114,48.0114,104900.0
2015-01-27 14:55:00,81.71,81.71,81.58,81.6,80200.0,48.0114,48.0114,47.935,47.9468,80200.0
2015-01-27 15:00:00,81.6,81.74,81.59,81.68,69400.0,47.9468,48.029,47.9409,47.9938,69400.0
2015-01-27 15:05:00,81.69,81.74,81.64,81.72,76800.0,47.9997,48.029,47.9703,48.0173,76800.0
2015-01-27 15:10:00,81.73,81.74,81.65,81.68,60900.0,48.0232,48.029,47.9762,47.9938,60900.0
2015-01-27 15:15:00,81.67,81.67,81.52,81.55,99900.0,47.9879,47.9879,47.8998,47.9174,99900.0
2015-01-27 15:20:00,81.54,81.61,81.53,81.61,127800.0,47.9115,47.9527,47.9057,47.9527,127800.0
2015-01-27 15:25:00,81.61,81.63,81.5,81.51,85900.0,47.9527,47.9644,47.888,47.8939,85900.0
2015-01-27 15:30:00,81.51,81.59,81.46,81.56,136200.0,47.8939,47.9409,47.8645,47.9233,136200.0
2015-01-27 15:35:00,81.56,81.59,81.44,81.47,124700.0,47.9233,47.9409,47.8528,47.8704,124700.0
2015-01-27 15:40:00,81.47,81.5,81.42,81.47,174600.0,47.8704,47.888,47.841,47.8704,174600.0
2015-01-27 15:45:00,81.47,81.51,81.39,81.41,192700.0,47.8704,47.8939,47.8234,47.8351,192700.0
2015-01-27 15:50:00,81.41,81.55,81.38,81.53,254700.0,47.8351,47.9174,47.8175,47.9057,254700.0
2015-01-27 15:55:00,81.53,81.65,81.52,81.6,378300.0,47.9057,47.9762,47.8998,47.9468,378300.0
2015-01-28 09:30:00,82.03,82.3,82.0,82.08,106900.0,48.1994,48.3581,48.1818,48.2288,106900.0
2015-01-28 09:35:00,82.07,82.07,81.92,82.05,78700.0,48.223,48.223,48.1348,48.2112,78700.0
2015-01-28 09:40:00,82.04,82.27,82.03,82.09,83900.0,48.2053,48.3405,48.1994,48.2347,83900.0
2015-01-28 09:45:00,82.09,82.13,82.02,82.03,70500.0,48.2347,48.2582,48.1936,48.1994,70500.0
2015-01-28 09:50:00,82.02,82.04,81.92,82.02,63900.0,48.1936,48.2053,48.1348,48.1936,63900.0
2015-01-28 09:55:00,82.02,82.02,81.89,81.93,51000.0,48.1936,48.1936,48.1172,48.1407,51000.0
2015-01-28 10:00:00,81.94,81.96,81.83,81.86,53700.0,48.1466,48.1583,48.0819,48.0996,53700.0
2015-01-28 10:05:00,81.86,81.95,81.84,81.92,24800.0,48.0996,48.1524,48.0878,48.1348,24800.0
2015-01-28 10:10:00,81.93,81.94,81.82,81.85,26000.0,48.1407,48.1466,48.0761,48.0937,26000.0
2015-01-28 10:15:00,81.85,81.86,81.75,81.76,37900.0,48.0937,48.0996,48.0349,48.0408,37900.0
2015-01-28 10:20:00,81.77,81.8,81.67,81.7,50200.0,48.0467,48.0643,47.9879,48.0055,50200.0
2015-01-28 10:25:00,81.72,81.79,81.7,81.74,34800.0,48.0173,48.0584,48.0055,48.029,34800.0
2015-01-28 10:30:00,81.74,81.81,81.7,81.78,46100.0,48.029,48.0702,48.0055,48.0526,46100.0
2015-01-28 10:35:00,81.77,81.79,81.58,81.59,32600.0,48.0467,48.0584,47.935,47.9409,32600.0
2015-01-28 10:40:00,81.59,81.61,81.54,81.58,48300.0,47.9409,47.9527,47.9115,47.935,48300.0
2015-01-28 10:45:00,81.57,81.57,81.42,81.44,61000.0,47.9292,47.9292,47.841,47.8528,61000.0
2015-01-28 10:50:00,81.45,81.46,81.39,81.41,78900.0,47.8586,47.8645,47.8234,47.8351,78900.0
2015-01-28 10:55:00,81.41,81.5,81.34,81.49,106700.0,47.8351,47.888,47.794,47.8822,106700.0
2015-01-28 11:00:00,81.49,81.51,81.38,81.47,35400.0,47.8822,47.8939,47.8175,47.8704,35400.0
2015-01-28 11:05:00,81.46,81.48,81.41,81.48,106100.0,47.8645,47.8763,47.8351,47.8763,106100.0
2015-01-28 11:10:00,81.48,81.52,81.42,81.45,81000.0,47.8763,47.8998,47.841,47.8586,81000.0
2015-01-28 11:15:00,81.44,81.45,81.29,81.32,87000.0,47.8528,47.8586,47.7646,47.7823,87000.0
2015-01-28 11:20:00,81.33,81.35,81.21,81.26,56400.0,47.7881,47.7999,47.7176,47.747,56400.0
2015-01-28 11:25:00,81.26,81.39,81.25,81.37,41400.0,47.747,47.8234,47.7411,47.8116,41400.0
2015-01-28 11:30:00,81.37,81.52,81.36,81.5,58200.0,47.8116,47.8998,47.8058,47.888,58200.0
2015-01-28 11:35:00,81.5,81.51,81.46,81.46,66100.0,47.888,47.8939,47.8645,47.8645,66100.0
2015-01-28 11:40:00,81.45,81.48,81.42,81.47,25700.0,47.8586,47.8763,47.841,47.8704,25700.0
2015-01-28 11:45:00,81.47,81.49,81.41,81.45,70700.0,47.8704,47.8822,47.8351,47.8586,70700.0
2015-01-28 11:50:00,81.45,81.48,81.44,81.48,53100.0,47.8586,47.8763,47.8528,47.8763,53100.0
2015-01-28 11:55:00,81.48,81.48,81.4,81.42,60700.0,47.8763,47.8763,47.8293,47.841,60700.0
2015-01-28 12:00:00,81.43,81.49,81.4,81.48,46900.0,47.8469,47.8822,47.8293,47.8763,46900.0
2015-01-28 12:05:00,81.49,81.5,81.46,81.47,24700.0,47.8822,47.888,47.8645,47.8704,24700.0
2015-01-28 12:10:00,81.46,81.5,81.45,81.49,32100.0,47.8645,47.888,47.8586,47.8822,32100.0
2015-01-28 12:15:00,81.5,81.5,81.45,81.46,62000.0,47.888,47.888,47.8586,47.8645,62000.0
2015-01-28 12:20:00,81.46,81.48,81.44,81.45,60900.0,47.8645,47.8763,47.8528,47.8586,60900.0
2015-01-28 12:25:00,81.45,81.52,81.44,81.51,55000.0,47.8586,47.8998,47.8528,47.8939,55000.0
2015-01-28 12:30:00,81.51,81.52,81.47,81.48,28900.0,47.8939,47.8998,47.8704,47.8763,28900.0
2015-01-28 12:35:00,81.49,81.51,81.46,81.5,29000.0,47.8822,47.8939,47.8645,47.888,29000.0
2015-01-28 12:40:00,81.5,81.51,81.46,81.5,25200.0,47.888,47.8939,47.8645,47.888,25200.0
2015-01-28 12:45:00,81.5,81.51,81.46,81.46,35200.0,47.888,47.8939,47.8645,47.8645,35200.0
2015-01-28 12:50:00,81.47,81.48,81.43,81.44,53100.0,47.8704,47.8763,47.8469,47.8528,53100.0
2015-01-28 12:55:00,81.43,81.46,81.4,81.42,27600.0,47.8469,47.8645,47.8293,47.841,27600.0
2015-01-28 13:00:00,81.41,81.44,81.38,81.42,27000.0,47.8351,47.8528,47.8175,47.841,27000.0
2015-01-28 13:05:00,81.41,81.46,81.38,81.44,40800.0,47.8351,47.8645,47.8175,47.8528,40800.0
2015-01-28 13:10:00,81.44,81.46,81.41,81.44,40000.0,47.8528,47.8645,47.8351,47.8528,40000.0
2015-01-28 13:15:00,81.44,81.47,81.4,81.4,58800.0,47.8528,47.8704,47.8293,47.8293,58800.0
2015-01-28 13:20:00,81.4,81.43,81.36,81.37,51300.0,47.8293,47.8469,47.8058,47.8116,51300.0
2015-01-28 13:25:00,81.37,81.41,81.37,81.37,45500.0,47.8116,47.8351,47.8116,47.8116,45500.0
2015-01-28 13:30:00,81.38,81.42,81.36,81.39,64700.0,47.8175,47.841,47.8058,47.8234,64700.0
2015-01-28 13:35:00,81.39,81.44,81.38,81.44,38800.0,47.8234,47.8528,47.8175,47.8528,38800.0
2015-01-28 13:40:00,81.44,81.45,81.38,81.42,29300.0,47.8528,47.8586,47.8175,47.841,29300.0
2015-01-28 13:45:00,81.42,81.43,81.37,81.41,53600.0,47.841,47.8469,47.8116,47.8351,53600.0
2015-01-28 13:50:00,81.4,81.51,81.4,81.51,31500.0,47.8293,47.8939,47.8293,47.8939,31500.0
2015-01-28 13:55:00,81.5,81.51,81.37,81.4,38000.0,47.888,47.8939,47.8116,47.8293,38000.0
2015-01-28 14:00:00,81.4,81.64,81.4,81.54,90100.0,47.8293,47.9703,47.8293,47.9115,90100.0
2015-01-28 14:05:00,81.54,81.6,81.4,81.45,63800.0,47.9115,47.9468,47.8293,47.8586,63800.0
2015-01-28 14:10:00,81.43,81.5,81.32,81.42,74500.0,47.8469,47.888,47.7823,47.841,74500.0
2015-01-28 14:15:00,81.42,81.44,81.35,81.4,84800.0,47.841,47.8528,47.7999,47.8293,84800.0
2015-01-28 14:20:00,81.41,81.43,81.3,81.37,32100.0,47.8351,47.8469,47.7705,47.8116,32100.0
2015-01-28 14:25:00,81.37,81.38,81.22,81.3,73100.0,47.8116,47.8175,47.7235,47.7705,73100.0
2015-01-28 14:30:00,81.3,81.31,81.13,81.18,73100.0,47.7705,47.7764,47.6706,47.7,73100.0
2015-01-28 14:35:00,81.18,81.29,81.16,81.21,65900.0,47.7,47.7646,47.6882,47.7176,65900.0
2015-01-28 14:40:00,81.21,81.32,81.16,81.28,43100.0,47.7176,47.7823,47.6882,47.7588,43100.0
2015-01-28 14:45:00,81.27,81.39,81.25,81.27,46500.0,47.7529,47.8234,47.7411,47.7529,46500.0
2015-01-28 14:50:00,81.27,81.43,81.25,81.37,46100.0,47.7529,47.8469,47.7411,47.8116,46100.0
2015-01-28 14:55:00,81.37,81.4,81.23,81.27,33500.0,47.8116,47.8293,47.7294,47.7529,33500.0
2015-01-28 15:00:00,81.27,81.38,81.23,81.28,41600.0,47.7529,47.8175,47.7294,47.7588,41600.0
2015-01-28 15:05:00,81.28,81.31,81.17,81.2,47100.0,47.7588,47.7764,47.6941,47.7118,47100.0
2015-01-28 15:10:00,81.21,81.23,81.09,81.09,82300.0,47.7176,47.7294,47.6471,47.6471,82300.0
2015-01-28 15:15:00,81.09,81.11,80.97,80.99,132000.0,47.6471,47.6589,47.5766,47.5884,132000.0
2015-01-28 15:20:00,80.99,81.0,80.87,80.89,95400.0,47.5884,47.5942,47.5179,47.5296,95400.0
2015-01-28 15:25:00,80.89,80.9,80.76,80.82,89600.0,47.5296,47.5355,47.4532,47.4885,89600.0
2015-01-28 15:30:00,80.83,80.84,80.67,80.68,92400.0,47.4943,47.5002,47.4003,47.4062,92400.0
2015-01-28 15:35:00,80.67,80.73,80.59,80.6,99100.0,47.4003,47.4356,47.3533,47.3592,99100.0
2015-01-28 15:40:00,80.59,80.63,80.41,80.48,154600.0,47.3533,47.3768,47.2476,47.2887,154600.0
2015-01-28 15:45:00,80.49,80.57,80.39,80.48,175300.0,47.2946,47.3416,47.2358,47.2887,175300.0
2015-01-28 15:50:00,80.47,80.57,80.42,80.52,158600.0,47.2828,47.3416,47.2534,47.3122,158600.0
2015-01-28 15:55:00,80.52,80.61,80.51,80.56,293100.0,47.3122,47.3651,47.3063,47.3357,293100.0
2015-01-29 09:30:00,80.51,80.89,80.41,80.62,162700.0,47.3063,47.5296,47.2476,47.371,162700.0
2015-01-29 09:35:00,80.57,80.63,80.35,80.4,45400.0,47.3416,47.3768,47.2123,47.2417,45400.0
2015-01-29 09:40:00,80.37,80.55,80.37,80.47,48900.0,47.2241,47.3298,47.2241,47.2828,48900.0
2015-01-29 09:45:00,80.46,80.48,80.38,80.4,69600.0,47.2769,47.2887,47.2299,47.2417,69600.0
2015-01-29 09:50:00,80.41,80.61,80.39,80.5,46000.0,47.2476,47.3651,47.2358,47.3004,46000.0
2015-01-29 09:55:00,80.5,80.72,80.39,80.72,56200.0,47.3004,47.4297,47.2358,47.4297,56200.0
2015-01-29 10:00:00,80.71,80.99,80.68,80.94,82100.0,47.4238,47.5884,47.4062,47.559,82100.0
2015-01-29 10:05:00,80.95,80.95,80.67,80.67,57900.0,47.5649,47.5649,47.4003,47.4003,57900.0
2015-01-29 10:10:00,80.65,80.76,80.63,80.73,33200.0,47.3886,47.4532,47.3768,47.4356,33200.0
2015-01-29 10:15:00,80.71,80.83,80.64,80.82,24200.0,47.4238,47.4943,47.3827,47.4885,24200.0
2015-01-29 10:20:00,80.82,80.87,80.71,80.76,67300.0,47.4885,47.5179,47.4238,47.4532,67300.0
2015-01-29 10:25:00,80.76,80.87,80.72,80.87,39800.0,47.4532,47.5179,47.4297,47.5179,39800.0
2015-01-29 10:30:00,80.86,80.86,80.67,80.67,28000.0,47.512,47.512,47.4003,47.4003,28000.0
2015-01-29 10:35:00,80.67,80.67,80.57,80.65,55400.0,47.4003,47.4003,47.3416,47.3886,55400.0
2015-01-29 10:40:00,80.63,80.64,80.39,80.42,27100.0,47.3768,47.3827,47.2358,47.2534,27100.0
2015-01-29 10:45:00,80.41,80.52,80.32,80.51,51200.0,47.2476,47.3122,47.1947,47.3063,51200.0
2015-01-29 10:50:00,80.52,80.53,80.38,80.42,44800.0,47.3122,47.3181,47.2299,47.2534,44800.0
2015-01-29 10:55:00,80.43,80.53,80.39,80.51,20400.0,47.2593,47.3181,47.2358,47.3063,20400.0
2015-01-29 11:00:00,80.52,80.52,80.4,80.42,32000.0,47.3122,47.3122,47.2417,47.2534,32000.0
2015-01-29 11:05:00,80.42,80.52,80.35,80.5,43900.0,47.2534,47.3122,47.2123,47.3004,43900.0
2015-01-29 11:10:00,80.52,80.61,80.48,80.61,30300.0,47.3122,47.3651,47.2887,47.3651,30300.0
2015-01-29 11:15:00,80.6,80.74,80.54,80.55,33700.0,47.3592,47.4415,47.3239,47.3298,33700.0
2015-01-29 11:20:00,80.54,80.56,80.48,80.5,48700.0,47.3239,47.3357,47.2887,47.3004,48700.0
2015-01-29 11:25:00,80.48,80.52,80.42,80.52,33300.0,47.2887,47.3122,47.2534,47.3122,33300.0
2015-01-29 11:30:00,80.54,80.67,80.54,80.63,24300.0,47.3239,47.4003,47.3239,47.3768,24300.0
2015-01-29 11:35:00,80.63,80.76,80.6,80.76,42300.0,47.3768,47.4532,47.3592,47.4532,42300.0
2015-01-29 11:40:00,80.75,80.77,80.6,80.63,45900.0,47.4473,47.4591,47.3592,47.3768,45900.0
2015-01-29 11:45:00,80.63,80.77,80.61,80.77,33800.0,47.3768,47.4591,47.3651,47.4591,33800.0
2015-01-29 11:50:00,80.77,80.98,80.72,80.96,55800.0,47.4591,47.5825,47.4297,47.5707,55800.0
2015-01-29 11:55:00,80.95,81.0,80.85,80.91,63300.0,47.5649,47.5942,47.5061,47.5414,63300.0
2015-01-29 12:00:00,80.91,81.09,80.91,81.05,38100.0,47.5414,47.6471,47.5414,47.6236,38100.0
2015-01-29 12:05:00,81.04,81.13,81.03,81.08,22500.0,47.6177,47.6706,47.6119,47.6412,22500.0
2015-01-29 12:10:00,81.09,81.22,81.07,81.15,31800.0,47.6471,47.7235,47.6354,47.6824,31800.0
2015-01-29 12:15:00,81.14,81.15,81.07,81.08,24200.0,47.6765,47.6824,47.6354,47.6412,24200.0
2015-01-29 12:20:00,81.08,81.12,81.02,81.06,25100.0,47.6412,47.6647,47.606,47.6295,25100.0
2015-01-29 12:25:00,81.06,81.14,81.03,81.13,28700.0,47.6295,47.6765,47.6119,47.6706,28700.0
2015-01-29 12:30:00,81.12,81.14,81.06,81.09,21800.0,47.6647,47.6765,47.6295,47.6471,21800.0
2015-01-29 12:35:00,81.09,81.14,81.01,81.03,22400.0,47.6471,47.6765,47.6001,47.6119,22400.0
2015-01-29 12:40:00,81.03,81.08,80.92,80.92,25100.0,47.6119,47.6412,47.5472,47.5472,25100.0
2015-01-29 12:45:00,80.92,80.95,80.89,80.94,23500.0,47.5472,47.5649,47.5296,47.559,23500.0
2015-01-29 12:50:00,80.93,80.98,80.88,80.94,19200.0,47.5531,47.5825,47.5237,47.559,19200.0
2015-01-29 12:55:00,80.95,81.01,80.88,80.98,17200.0,47.5649,47.6001,47.5237,47.5825,17200.0
2015-01-29 13:00:00,80.99,81.02,80.84,80.86,24100.0,47.5884,47.606,47.5002,47.512,24100.0
2015-01-29 13:05:00,80.86,80.94,80.82,80.89,38600.0,47.512,47.559,47.4885,47.5296,38600.0
2015-01-29 13:10:00,80.89,81.0,80.89,80.97,20500.0,47.5296,47.5942,47.5296,47.5766,20500.0
2015-01-29 13:15:00,80.97,81.08,80.96,81.0,26600.0,47.5766,47.6412,47.5707,47.5942,26600.0
2015-01-29 13:20:00,81.0,81.1,81.0,81.06,17900.0,47.5942,47.653,47.5942,47.6295,17900.0
2015-01-29 13:25:00,81.06,81.09,81.02,81.08,19700.0,47.6295,47.6471,47.606,47.6412,19700.0
2015-01-29 13:30:00,81.07,81.13,81.06,81.08,30200.0,47.6354,47.6706,47.6295,47.6412,30200.0
2015-01-29 13:35:00,81.08,81.2,81.06,81.2,26400.0,47.6412,47.7118,47.6295,47.7118,26400.0
2015-01-29 13:40:00,81.2,81.25,81.18,81.21,20700.0,47.7118,47.7411,47.7,47.7176,20700.0
2015-01-29 13:45:00,81.21,81.37,81.18,81.35,74500.0,47.7176,47.8116,47.7,47.7999,74500.0
2015-01-29 13:50:00,81.36,81.44,81.34,81.36,50700.0,47.8058,47.8528,47.794,47.8058,50700.0
2015-01-29 13:55:00,81.34,81.36,81.29,81.29,29400.0,47.794,47.8058,47.7646,47.7646,29400.0
2015-01-29 14:00:00,81.3,81.33,81.28,81.33,36400.0,47.7705,47.7881,47.7588,47.7881,36400.0
2015-01-29 14:05:00,81.33,81.34,81.24,81.25,37900.0,47.7881,47.794,47.7353,47.7411,37900.0
2015-01-29 14:10:00,81.24,81.26,81.18,81.24,33300.0,47.7353,47.747,47.7,47.7353,33300.0
2015-01-29 14:15:00,81.24,81.26,81.18,81.22,40600.0,47.7353,47.747,47.7,47.7235,40600.0
2015-01-29 14:20:00,81.21,81.32,81.19,81.32,20800.0,47.7176,47.7823,47.7059,47.7823,20800.0
2015-01-29 14:25:00,81.34,81.39,81.33,81.39,21400.0,47.794,47.8234,47.7881,47.8234,21400.0
2015-01-29 14:30:00,81.39,81.45,81.39,81.45,32800.0,47.8234,47.8586,47.8234,47.8586,32800.0
2015-01-29 14:35:00,81.46,81.46,81.37,81.38,25300.0,47.8645,47.8645,47.8116,47.8175,25300.0
2015-01-29 14:40:00,81.38,81.4,81.27,81.29,51700.0,47.8175,47.8293,47.7529,47.7646,51700.0
2015-01-29 14:45:00,81.29,81.29,81.17,81.2,16100.0,47.7646,47.7646,47.6941,47.7118,16100.0
2015-01-29 14:50:00,81.19,81.19,81.13,81.15,19600.0,47.7059,47.7059,47.6706,47.6824,19600.0
2015-01-29 14:55:00,81.14,81.17,81.09,81.14,43600.0,47.6765,47.6941,47.6471,47.6765,43600.0
2015-01-29 15:00:00,81.14,81.23,81.13,81.19,31900.0,47.6765,47.7294,47.6706,47.7059,31900.0
2015-01-29 15:05:00,81.19,81.36,81.18,81.35,38500.0,47.7059,47.8058,47.7,47.7999,38500.0
2015-01-29 15:10:00,81.34,81.34,81.2,81.22,39100.0,47.794,47.794,47.7118,47.7235,39100.0
2015-01-29 15:15:00,81.22,81.3,81.17,81.3,35700.0,47.7235,47.7705,47.6941,47.7705,35700.0
2015-01-29 15:20:00,81.31,81.39,81.26,81.37,59300.0,47.7764,47.8234,47.747,47.8116,59300.0
2015-01-29 15:25:00,81.38,81.41,81.31,81.32,25300.0,47.8175,47.8351,47.7764,47.7823,25300.0
2015-01-29 15:30:00,81.32,81.39,81.31,81.36,48600.0,47.7823,47.8234,47.7764,47.8058,48600.0
2015-01-29 15:35:00,81.36,81.44,81.35,81.43,64900.0,47.8058,47.8528,47.7999,47.8469,64900.0
2015-01-29 15:40:00,81.44,81.5,81.41,81.42,62300.0,47.8528,47.888,47.8351,47.841,62300.0
2015-01-29 15:45:00,81.42,81.43,81.24,81.29,80700.0,47.841,47.8469,47.7353,47.7646,80700.0
2015-01-29 15:50:00,81.3,81.34,81.26,81.3,90800.0,47.7705,47.794,47.747,47.7705,90800.0
2015-01-29 15:55:00,81.29,81.33,81.14,81.23,275400.0,47.7646,47.7881,47.6765,47.7294,275400.0
2015-01-30 09:30:00,80.53,80.92,80.49,80.58,94800.0,47.3181,47.5472,47.2946,47.3475,94800.0
2015-01-30 09:35:00,80.57,80.87,80.42,80.87,24100.0,47.3416,47.5179,47.2534,47.5179,24100.0
2015-01-30 09:40:00,80.81,80.88,80.56,80.7,25000.0,47.4826,47.5237,47.3357,47.418,25000.0
2015-01-30 09:45:00,80.73,80.88,80.66,80.83,51300.0,47.4356,47.5237,47.3945,47.4943,51300.0
2015-01-30 09:50:00,80.83,80.92,80.77,80.85,60300.0,47.4943,47.5472,47.4591,47.5061,60300.0
2015-01-30 09:55:00,80.82,80.82,80.6,80.61,79700.0,47.4885,47.4885,47.3592,47.3651,79700.0
2015-01-30 10:00:00,80.61,80.77,80.54,80.77,45300.0,47.3651,47.4591,47.3239,47.4591,45300.0
2015-01-30 10:05:00,80.77,80.81,80.62,80.76,47500.0,47.4591,47.4826,47.371,47.4532,47500.0
2015-01-30 10:10:00,80.77,80.88,80.75,80.85,80600.0,47.4591,47.5237,47.4473,47.5061,80600.0
2015-01-30 10:15:00,80.85,80.92,80.73,80.73,53200.0,47.5061,47.5472,47.4356,47.4356,53200.0
2015-01-30 10:20:00,80.73,80.75,80.56,80.56,39600.0,47.4356,47.4473,47.3357,47.3357,39600.0
2015-01-30 10:25:00,80.58,80.66,80.43,80.43,186900.0,47.3475,47.3945,47.2593,47.2593,186900.0
2015-01-30 10:30:00,80.43,80.51,80.34,80.38,117300.0,47.2593,47.3063,47.2064,47.2299,117300.0
2015-01-30 10:35:00,80.37,80.52,80.32,80.5,59800.0,47.2241,47.3122,47.1947,47.3004,59800.0
2015-01-30 10:40:00,80.48,80.62,80.47,80.56,67300.0,47.2887,47.371,47.2828,47.3357,67300.0
2015-01-30 10:45:00,80.56,80.72,80.56,80.63,29500.0,47.3357,47.4297,47.3357,47.3768,29500.0
2015-01-30 10:50:00,80.63,80.67,80.45,80.47,48200.0,47.3768,47.4003,47.2711,47.2828,48200.0
2015-01-30 10:55:00,80.45,80.48,80.38,80.45,93200.0,47.2711,47.2887,47.2299,47.2711,93200.0
2015-01-30 11:00:00,80.45,80.58,80.44,80.58,17100.0,47.2711,47.3475,47.2652,47.3475,17100.0
2015-01-30 11:05:00,80.57,80.58,80.42,80.46,29900.0,47.3416,47.3475,47.2534,47.2769,29900.0
2015-01-30 11:10:00,80.46,80.49,80.38,80.44,68000.0,47.2769,47.2946,47.2299,47.2652,68000.0
2015-01-30 11:15:00,80.44,80.5,80.41,80.49,41000.0,47.2652,47.3004,47.2476,47.2946,41000.0
2015-01-30 11:20:00,80.5,80.5,80.43,80.45,43100.0,47.3004,47.3004,47.2593,47.2711,43100.0
2015-01-30 11:25:00,80.44,80.59,80.44,80.57,32700.0,47.2652,47.3533,47.2652,47.3416,32700.0
2015-01-30 11:30:00,80.56,80.6,80.47,80.51,42500.0,47.3357,47.3592,47.2828,47.3063,42500.0
2015-01-30 11:35:00,80.54,80.57,80.47,80.49,17200.0,47.3239,47.3416,47.2828,47.2946,17200.0
2015-01-30 11:40:00,80.49,80.52,80.36,80.45,38000.0,47.2946,47.3122,47.2182,47.2711,38000.0
2015-01-30 11:45:00,80.44,80.6,80.43,80.56,42200.0,47.2652,47.3592,47.2593,47.3357,42200.0
2015-01-30 11:50:00,80.56,80.56,80.43,80.49,44500.0,47.3357,47.3357,47.2593,47.2946,44500.0
2015-01-30 11:55:00,80.48,80.66,80.46,80.66,17600.0,47.2887,47.3945,47.2769,47.3945,17600.0
2015-01-30 12:00:00,80.66,80.89,80.65,80.77,30900.0,47.3945,47.5296,47.3886,47.4591,30900.0
2015-01-30 12:05:00,80.77,80.81,80.71,80.77,11600.0,47.4591,47.4826,47.4238,47.4591,11600.0
2015-01-30 12:10:00,80.76,80.98,80.76,80.96,26500.0,47.4532,47.5825,47.4532,47.5707,26500.0
2015-01-30 12:15:00,80.97,81.03,80.95,80.96,14000.0,47.5766,47.6119,47.5649,47.5707,14000.0
2015-01-30 12:20:00,80.93,81.0,80.93,80.96,19000.0,47.5531,47.5942,47.5531,47.5707,19000.0
2015-01-30 12:25:00,80.98,81.0,80.82,80.82,22300.0,47.5825,47.5942,47.4885,47.4885,22300.0
2015-01-30 12:30:00,80.84,80.84,80.77,80.8,21200.0,47.5002,47.5002,47.4591,47.4767,21200.0
2015-01-30 12:35:00,80.81,80.82,80.73,80.78,23900.0,47.4826,47.4885,47.4356,47.465,23900.0
2015-01-30 12:40:00,80.78,80.84,80.76,80.78,26500.0,47.465,47.5002,47.4532,47.465,26500.0
2015-01-30 12:45:00,80.78,80.78,80.71,80.72,25800.0,47.465,47.465,47.4238,47.4297,25800.0
2015-01-30 12:50:00,80.71,80.73,80.62,80.65,26900.0,47.4238,47.4356,47.371,47.3886,26900.0
2015-01-30 12:55:00,80.65,80.69,80.57,80.58,35200.0,47.3886,47.4121,47.3416,47.3475,35200.0
2015-01-30 13:00:00,80.6,80.67,80.59,80.6,30300.0,47.3592,47.4003,47.3533,47.3592,30300.0
2015-01-30 13:05:00,80.6,80.61,80.49,80.49,36700.0,47.3592,47.3651,47.2946,47.2946,36700.0
2015-01-30 13:10:00,80.5,80.53,80.45,80.48,16600.0,47.3004,47.3181,47.2711,47.2887,16600.0
2015-01-30 13:15:00,80.47,80.52,80.42,80.51,37700.0,47.2828,47.3122,47.2534,47.3063,37700.0
2015-01-30 13:20:00,80.5,80.63,80.5,80.55,22100.0,47.3004,47.3768,47.3004,47.3298,22100.0
2015-01-30 13:25:00,80.57,80.73,80.56,80.69,19200.0,47.3416,47.4356,47.3357,47.4121,19200.0
2015-01-30 13:30:00,80.69,80.72,80.63,80.69,35500.0,47.4121,47.4297,47.3768,47.4121,35500.0
2015-01-30 13:35:00,80.69,80.71,80.67,80.7,27800.0,47.4121,47.4238,47.4003,47.418,27800.0
2015-01-30 13:40:00,80.7,80.86,80.67,80.85,42700.0,47.418,47.512,47.4003,47.5061,42700.0
2015-01-30 13:45:00,80.89,81.01,80.85,81.01,42400.0,47.5296,47.6001,47.5061,47.6001,42400.0
2015-01-30 13:50:00,81.01,81.02,80.94,80.97,28200.0,47.6001,47.606,47.559,47.5766,28200.0
2015-01-30 13:55:00,80.95,81.16,80.94,81.01,254700.0,47.5649,47.6882,47.559,47.6001,254700.0
2015-01-30 14:00:00,81.01,81.03,80.95,81.01,27400.0,47.6001,47.6119,47.5649,47.6001,27400.0
2015-01-30 14:05:00,81.0,81.05,80.95,81.03,50500.0,47.5942,47.6236,47.5649,47.6119,50500.0
2015-01-30 14:10:00,81.01,81.04,80.96,80.99,39300.0,47.6001,47.6177,47.5707,47.5884,39300.0
2015-01-30 14:15:00,80.98,81.14,80.97,81.1,36600.0,47.5825,47.6765,47.5766,47.653,36600.0
2015-01-30 14:20:00,81.1,81.16,81.07,81.13,21600.0,47.653,47.6882,47.6354,47.6706,21600.0
2015-01-30 14:25:00,81.11,81.19,81.11,81.12,36100.0,47.6589,47.7059,47.6589,47.6647,36100.0
2015-01-30 14:30:00,81.12,81.13,81.04,81.04,59200.0,47.6647,47.6706,47.6177,47.6177,59200.0
2015-01-30 14:35:00,81.04,81.06,80.91,81.0,102100.0,47.6177,47.6295,47.5414,47.5942,102100.0
2015-01-30 14:40:00,81.0,81.04,80.93,80.95,123900.0,47.5942,47.6177,47.5531,47.5649,123900.0
2015-01-30 14:45:00,80.94,80.98,80.9,80.95,146100.0,47.559,47.5825,47.5355,47.5649,146100.0
2015-01-30 14:50:00,80.94,80.95,80.76,80.83,88600.0,47.559,47.5649,47.4532,47.4943,88600.0
2015-01-30 14:55:00,80.83,80.83,80.64,80.72,129300.0,47.4943,47.4943,47.3827,47.4297,129300.0
2015-01-30 15:00:00,80.72,80.74,80.6,80.63,51700.0,47.4297,47.4415,47.3592,47.3768,51700.0
2015-01-30 15:05:00,80.64,80.66,80.42,80.46,51100.0,47.3827,47.3945,47.2534,47.2769,51100.0
2015-01-30 15:10:00,80.47,80.61,80.44,80.56,34400.0,47.2828,47.3651,47.2652,47.3357,34400.0
2015-01-30 15:15:00,80.55,80.59,80.43,80.44,91600.0,47.3298,47.3533,47.2593,47.2652,91600.0
2015-01-30 15:20:00,80.43,80.49,80.31,80.43,143200.0,47.2593,47.2946,47.1888,47.2593,143200.0
2015-01-30 15:25:00,80.43,80.49,80.34,80.46,86100.0,47.2593,47.2946,47.2064,47.2769,86100.0
2015-01-30 15:30:00,80.45,80.46,80.36,80.39,99300.0,47.2711,47.2769,47.2182,47.2358,99300.0
2015-01-30 15:35:00,80.39,80.51,80.36,80.41,102700.0,47.2358,47.3063,47.2182,47.2476,102700.0
2015-01-30 15:40:00,80.41,80.41,80.17,80.25,204100.0,47.2476,47.2476,47.1065,47.1535,204100.0
2015-01-30 15:45:00,80.25,80.32,80.18,80.22,190700.0,47.1535,47.1947,47.1124,47.1359,190700.0
2015-01-30 15:50:00,80.23,80.24,80.1,80.12,211300.0,47.1418,47.1477,47.0654,47.0772,211300.0
2015-01-30 15:55:00,80.12,80.27,80.11,80.24,433600.0,47.0772,47.1653,47.0713,47.1477,433600.0
2015-02-02 09:30:00,80.24,80.76,80.24,80.5,129500.0,47.1477,47.4532,47.1477,47.3004,129500.0
2015-02-02 09:35:00,80.51,80.67,80.48,80.67,65100.0,47.3063,47.4003,47.2887,47.4003,65100.0
2015-02-02 09:40:00,80.64,80.67,80.37,80.43,46800.0,47.3827,47.4003,47.2241,47.2593,46800.0
2015-02-02 09:45:00,80.47,80.48,80.29,80.33,54900.0,47.2828,47.2887,47.1771,47.2006,54900.0
2015-02-02 09:50:00,80.33,80.34,80.22,80.29,51800.0,47.2006,47.2064,47.1359,47.1771,51800.0
2015-02-02 09:55:00,80.27,80.34,80.24,80.34,31500.0,47.1653,47.2064,47.1477,47.2064,31500.0
2015-02-02 10:00:00,80.34,80.35,80.19,80.25,47800.0,47.2064,47.2123,47.1183,47.1535,47800.0
2015-02-02 10:05:00,80.24,80.24,80.06,80.15,47500.0,47.1477,47.1477,47.0419,47.0948,47500.0
2015-02-02 10:10:00,80.15,80.43,80.1,80.26,43800.0,47.0948,47.2593,47.0654,47.1594,43800.0
2015-02-02 10:15:00,80.24,80.37,80.23,80.34,14200.0,47.1477,47.2241,47.1418,47.2064,14200.0
2015-02-02 10:20:00,80.37,80.48,80.36,80.39,63100.0,47.2241,47.2887,47.2182,47.2358,63100.0
2015-02-02 10:25:00,80.4,80.45,80.27,80.27,32800.0,47.2417,47.2711,47.1653,47.1653,32800.0
2015-02-02 10:30:00,80.28,80.33,80.22,80.31,30500.0,47.1712,47.2006,47.1359,47.1888,30500.0
2015-02-02 10:35:00,80.35,80.56,80.35,80.52,26000.0,47.2123,47.3357,47.2123,47.3122,26000.0
2015-02-02 10:40:00,80.53,80.7,80.53,80.55,41900.0,47.3181,47.418,47.3181,47.3298,41900.0
2015-02-02 10:45:00,80.53,80.55,80.36,80.45,34000.0,47.3181,47.3298,47.2182,47.2711,34000.0
2015-02-02 10:50:00,80.43,80.58,80.39,80.53,30500.0,47.2593,47.3475,47.2358,47.3181,30500.0
2015-02-02 10:55:00,80.52,80.53,80.47,80.48,23400.0,47.3122,47.3181,47.2828,47.2887,23400.0
2015-02-02 11:00:00,80.49,80.72,80.48,80.72,26600.0,47.2946,47.4297,47.2887,47.4297,26600.0
2015-02-02 11:05:00,80.73,80.82,80.7,80.82,41900.0,47.4356,47.4885,47.418,47.4885,41900.0
2015-02-02 11:10:00,80.82,80.82,80.75,80.81,22800.0,47.4885,47.4885,47.4473,47.4826,22800.0
2015-02-02 11:15:00,80.82,80.89,80.72,80.74,53800.0,47.4885,47.5296,47.4297,47.4415,53800.0
2015-02-02 11:20:00,80.75,80.81,80.7,80.78,67900.0,47.4473,47.4826,47.418,47.465,67900.0
2015-02-02 11:25:00,80.78,80.92,80.78,80.84,42000.0,47.465,47.5472,47.465,47.5002,42000.0
2015-02-02 11:30:00,80.86,80.93,80.78,80.92,37800.0,47.512,47.5531,47.465,47.5472,37800.0
2015-02-02 11:35:00,80.9,81.01,80.88,80.97,41200.0,47.5355,47.6001,47.5237,47.5766,41200.0
2015-02-02 11:40:00,80.97,81.05,80.96,81.01,32000.0,47.5766,47.6236,47.5707,47.6001,32000.0
2015-02-02 11:45:00,81.01,81.07,81.0,81.02,50100.0,47.6001,47.6354,47.5942,47.606,50100.0
2015-02-02 11:50:00,81.02,81.03,80.94,80.96,18800.0,47.606,47.6119,47.559,47.5707,18800.0
2015-02-02 11:55:00,80.97,80.97,80.88,80.91,39300.0,47.5766,47.5766,47.5237,47.5414,39300.0
2015-02-02 12:00:00,80.9,80.92,80.75,80.83,33200.0,47.5355,47.5472,47.4473,47.4943,33200.0
2015-02-02 12:05:00,80.82,80.83,80.76,80.8,13300.0,47.4885,47.4943,47.4532,47.4767,13300.0
2015-02-02 12:10:00,80.79,80.8,80.69,80.71,29800.0,47.4708,47.4767,47.4121,47.4238,29800.0
2015-02-02 12:15:00,80.72,80.75,80.69,80.75,19600.0,47.4297,47.4473,47.4121,47.4473,19600.0
2015-02-02 12:20:00,80.74,80.75,80.59,80.59,66800.0,47.4415,47.4473,47.3533,47.3533,66800.0
2015-02-02 12:25:00,80.59,80.64,80.58,80.64,19000.0,47.3533,47.3827,47.3475,47.3827,19000.0
2015-02-02 12:30:00,80.64,80.64,80.5,80.51,28700.0,47.3827,47.3827,47.3004,47.3063,28700.0
2015-02-02 12:35:00,80.53,80.68,80.5,80.68,27900.0,47.3181,47.4062,47.3004,47.4062,27900.0
2015-02-02 12:40:00,80.69,80.71,80.61,80.65,20800.0,47.4121,47.4238,47.3651,47.3886,20800.0
2015-02-02 12:45:00,80.65,80.66,80.51,80.53,16400.0,47.3886,47.3945,47.3063,47.3181,16400.0
2015-02-02 12:50:00,80.53,80.58,80.51,80.56,9700.0,47.3181,47.3475,47.3063,47.3357,9700.0
2015-02-02 12:55:00,80.57,80.58,80.49,80.49,14600.0,47.3416,47.3475,47.2946,47.2946,14600.0
2015-02-02 13:00:00,80.5,80.51,80.36,80.38,26800.0,47.3004,47.3063,47.2182,47.2299,26800.0
2015-02-02 13:05:00,80.39,80.49,80.38,80.48,17500.0,47.2358,47.2946,47.2299,47.2887,17500.0
2015-02-02 13:10:00,80.48,80.59,80.48,80.56,8000.0,47.2887,47.3533,47.2887,47.3357,8000.0
2015-02-02 13:15:00,80.56,80.58,80.48,80.54,18400.0,47.3357,47.3475,47.2887,47.3239,18400.0
2015-02-02 13:20:00,80.52,80.77,80.52,80.72,14000.0,47.3122,47.4591,47.3122,47.4297,14000.0
2015-02-02 13:25:00,80.73,80.74,80.6,80.68,15700.0,47.4356,47.4415,47.3592,47.4062,15700.0
2015-02-02 13:30:00,80.71,80.75,80.6,80.61,23300.0,47.4238,47.4473,47.3592,47.3651,23300.0
2015-02-02 13:35:00,80.6,80.6,80.48,80.48,20400.0,47.3592,47.3592,47.2887,47.2887,20400.0
2015-02-02 13:40:00,80.46,80.54,80.39,80.39,19300.0,47.2769,47.3239,47.2358,47.2358,19300.0
2015-02-02 13:45:00,80.41,80.51,80.4,80.46,57100.0,47.2476,47.3063,47.2417,47.2769,57100.0
2015-02-02 13:50:00,80.46,80.55,80.45,80.47,25500.0,47.2769,47.3298,47.2711,47.2828,25500.0
2015-02-02 13:55:00,80.45,80.48,80.38,80.42,40100.0,47.2711,47.2887,47.2299,47.2534,40100.0
2015-02-02 14:00:00,80.43,80.5,80.39,80.48,19400.0,47.2593,47.3004,47.2358,47.2887,19400.0
2015-02-02 14:05:00,80.49,80.61,80.47,80.61,22500.0,47.2946,47.3651,47.2828,47.3651,22500.0
2015-02-02 14:10:00,80.6,80.62,80.57,80.6,32900.0,47.3592,47.371,47.3416,47.3592,32900.0
2015-02-02 14:15:00,80.61,80.72,80.6,80.71,29500.0,47.3651,47.4297,47.3592,47.4238,29500.0
2015-02-02 14:20:00,80.7,80.74,80.66,80.73,36200.0,47.418,47.4415,47.3945,47.4356,36200.0
2015-02-02 14:25:00,80.72,80.82,80.69,80.8,20600.0,47.4297,47.4885,47.4121,47.4767,20600.0
2015-02-02 14:30:00,80.81,80.87,80.75,80.87,17400.0,47.4826,47.5179,47.4473,47.5179,17400.0
2015-02-02 14:35:00,80.87,80.9,80.81,80.82,23400.0,47.5179,47.5355,47.4826,47.4885,23400.0
2015-02-02 14:40:00,80.82,80.9,80.8,80.87,15800.0,47.4885,47.5355,47.4767,47.5179,15800.0
2015-02-02 14:45:00,80.86,80.87,80.71,80.74,15600.0,47.512,47.5179,47.4238,47.4415,15600.0
2015-02-02 14:50:00,80.73,80.91,80.73,80.82,24400.0,47.4356,47.5414,47.4356,47.4885,24400.0
2015-02-02 14:55:00,80.81,80.82,80.63,80.73,39200.0,47.4826,47.4885,47.3768,47.4356,39200.0
2015-02-02 15:00:00,80.74,80.79,80.71,80.78,34600.0,47.4415,47.4708,47.4238,47.465,34600.0
2015-02-02 15:05:00,80.78,80.92,80.74,80.9,39900.0,47.465,47.5472,47.4415,47.5355,39900.0
2015-02-02 15:10:00,80.9,81.0,80.86,81.0,35100.0,47.5355,47.5942,47.512,47.5942,35100.0
2015-02-02 15:15:00,81.0,81.02,80.89,80.95,46800.0,47.5942,47.606,47.5296,47.5649,46800.0
2015-02-02 15:20:00,80.93,81.06,80.92,80.98,41100.0,47.5531,47.6295,47.5472,47.5825,41100.0
2015-02-02 15:25:00,80.98,81.03,80.94,81.03,18900.0,47.5825,47.6119,47.559,47.6119,18900.0
2015-02-02 15:30:00,81.03,81.15,81.0,81.07,40600.0,47.6119,47.6824,47.5942,47.6354,40600.0
2015-02-02 15:35:00,81.06,81.42,81.03,81.42,67500.0,47.6295,47.841,47.6119,47.841,67500.0
2015-02-02 15:40:00,81.42,81.54,81.4,81.47,90900.0,47.841,47.9115,47.8293,47.8704,90900.0
2015-02-02 15:45:00,81.46,81.55,81.35,81.39,111200.0,47.8645,47.9174,47.7999,47.8234,111200.0
2015-02-02 15:50:00,81.4,81.49,81.35,81.46,157900.0,47.8293,47.8822,47.7999,47.8645,157900.0
2015-02-02 15:55:00,81.47,81.7,81.45,81.68,362200.0,47.8704,48.0055,47.8586,47.9938,362200.0
2015-02-03 09:30:00,82.0,82.14,81.94,82.06,119300.0,48.1818,48.2641,48.1466,48.2171,119300.0
2015-02-03 09:35:00,82.02,82.09,81.98,82.0,84100.0,48.1936,48.2347,48.1701,48.1818,84100.0
2015-02-03 09:40:00,81.98,82.09,81.81,82.09,50500.0,48.1701,48.2347,48.0702,48.2347,50500.0
2015-02-03 09:45:00,82.1,82.12,81.96,81.96,28600.0,48.2406,48.2523,48.1583,48.1583,28600.0
2015-02-03 09:50:00,81.96,82.11,81.92,82.08,25600.0,48.1583,48.2465,48.1348,48.2288,25600.0
2015-02-03 09:55:00,82.07,82.14,81.99,82.02,33700.0,48.223,48.2641,48.1759,48.1936,33700.0
2015-02-03 10:00:00,82.03,82.08,81.99,82.03,82700.0,48.1994,48.2288,48.1759,48.1994,82700.0
2015-02-03 10:05:00,82.03,82.11,81.97,81.97,81600.0,48.1994,48.2465,48.1642,48.1642,81600.0
2015-02-03 10:10:00,81.96,82.06,81.86,82.03,74400.0,48.1583,48.2171,48.0996,48.1994,74400.0
2015-02-03 10:15:00,82.02,82.12,81.99,82.11,48800.0,48.1936,48.2523,48.1759,48.2465,48800.0
2015-02-03 10:20:00,82.09,82.25,82.05,82.24,48500.0,48.2347,48.3287,48.2112,48.3228,48500.0
2015-02-03 10:25:00,82.23,82.4,82.23,82.4,31100.0,48.317,48.4169,48.317,48.4169,31100.0
2015-02-03 10:30:00,82.39,82.44,82.35,82.36,53900.0,48.411,48.4404,48.3875,48.3933,53900.0
2015-02-03 10:35:00,82.35,82.42,82.32,82.37,53300.0,48.3875,48.4286,48.3698,48.3992,53300.0
2015-02-03 10:40:00,82.37,82.38,82.28,82.28,50400.0,48.3992,48.4051,48.3463,48.3463,50400.0
2015-02-03 10:45:00,82.27,82.36,82.24,82.35,32700.0,48.3405,48.3933,48.3228,48.3875,32700.0
2015-02-03 10:50:00,82.34,82.38,82.32,82.36,22000.0,48.3816,48.4051,48.3698,48.3933,22000.0
2015-02-03 10:55:00,82.36,82.36,82.15,82.16,49200.0,48.3933,48.3933,48.27,48.2758,49200.0
2015-02-03 11:00:00,82.14,82.24,82.14,82.21,25300.0,48.2641,48.3228,48.2641,48.3052,25300.0
2015-02-03 11:05:00,82.18,82.31,82.16,82.29,34600.0,48.2876,48.364,48.2758,48.3522,34600.0
2015-02-03 11:10:00,82.3,82.33,82.19,82.3,39400.0,48.3581,48.3757,48.2935,48.3581,39400.0
2015-02-03 11:15:00,82.29,82.36,82.23,82.28,35900.0,48.3522,48.3933,48.317,48.3463,35900.0
2015-02-03 11:20:00,82.29,82.33,82.19,82.23,28300.0,48.3522,48.3757,48.2935,48.317,28300.0
2015-02-03 11:25:00,82.24,82.3,82.11,82.12,42100.0,48.3228,48.3581,48.2465,48.2523,42100.0
2015-02-03 11:30:00,82.11,82.12,82.01,82.03,43100.0,48.2465,48.2523,48.1877,48.1994,43100.0
2015-02-03 11:35:00,82.02,82.15,82.02,82.13,33500.0,48.1936,48.27,48.1936,48.2582,33500.0
2015-02-03 11:40:00,82.13,82.21,82.06,82.17,28400.0,48.2582,48.3052,48.2171,48.2817,28400.0
2015-02-03 11:45:00,82.19,82.21,82.13,82.18,33900.0,48.2935,48.3052,48.2582,48.2876,33900.0
2015-02-03 11:50:00,82.17,82.19,82.03,82.03,26700.0,48.2817,48.2935,48.1994,48.1994,26700.0
2015-02-03 11:55:00,82.05,82.08,82.0,82.06,31700.0,48.2112,48.2288,48.1818,48.2171,31700.0
2015-02-03 12:00:00,82.07,82.08,81.93,81.99,45000.0,48.223,48.2288,48.1407,48.1759,45000.0
2015-02-03 12:05:00,81.98,82.1,81.97,82.04,18500.0,48.1701,48.2406,48.1642,48.2053,18500.0
2015-02-03 12:10:00,82.04,82.11,82.03,82.08,19300.0,48.2053,48.2465,48.1994,48.2288,19300.0
2015-02-03 12:15:00,82.07,82.08,81.98,81.99,15500.0,48.223,48.2288,48.1701,48.1759,15500.0
2015-02-03 12:20:00,81.97,82.02,81.95,81.97,46600.0,48.1642,48.1936,48.1524,48.1642,46600.0
2015-02-03 12:25:00,81.98,82.05,81.96,81.99,64100.0,48.1701,48.2112,48.1583,48.1759,64100.0
2015-02-03 12:30:00,81.99,82.0,81.9,82.0,21700.0,48.1759,48.1818,48.1231,48.1818,21700.0
2015-02-03 12:35:00,81.99,82.02,81.94,81.96,27900.0,48.1759,48.1936,48.1466,48.1583,27900.0
2015-02-03 12:40:00,81.97,82.05,81.97,82.03,23000.0,48.1642,48.2112,48.1642,48.1994,23000.0
2015-02-03 12:45:00,82.04,82.07,81.98,82.01,16400.0,48.2053,48.223,48.1701,48.1877,16400.0
2015-02-03 12:50:00,82.01,82.02,81.95,81.98,21500.0,48.1877,48.1936,48.1524,48.1701,21500.0
2015-02-03 12:55:00,81.99,82.04,81.92,81.97,22500.0,48.1759,48.2053,48.1348,48.1642,22500.0
2015-02-03 13:00:00,81.97,81.99,81.9,81.92,17200.0,48.1642,48.1759,48.1231,48.1348,17200.0
2015-02-03 13:05:00,81.91,81.97,81.9,81.96,22400.0,48.1289,48.1642,48.1231,48.1583,22400.0
2015-02-03 13:10:00,81.95,82.04,81.91,82.03,25300.0,48.1524,48.2053,48.1289,48.1994,25300.0
2015-02-03 13:15:00,82.04,82.05,82.0,82.03,17000.0,48.2053,48.2112,48.1818,48.1994,17000.0
2015-02-03 13:20:00,82.03,82.15,82.03,82.1,24400.0,48.1994,48.27,48.1994,48.2406,24400.0
2015-02-03 13:25:00,82.11,82.14,82.07,82.09,22000.0,48.2465,48.2641,48.223,48.2347,22000.0
2015-02-03 13:30:00,82.1,82.16,82.07,82.08,46600.0,48.2406,48.2758,48.223,48.2288,46600.0
2015-02-03 13:35:00,82.08,82.14,82.06,82.06,37300.0,48.2288,48.2641,48.2171,48.2171,37300.0
2015-02-03 13:40:00,82.06,82.08,82.02,82.05,14500.0,48.2171,48.2288,48.1936,48.2112,14500.0
2015-02-03 13:45:00,82.06,82.08,82.03,82.03,17600.0,48.2171,48.2288,48.1994,48.1994,17600.0
2015-02-03 13:50:00,82.04,82.11,82.0,82.09,37800.0,48.2053,48.2465,48.1818,48.2347,37800.0
2015-02-03 13:55:00,82.09,82.14,82.08,82.09,36800.0,48.2347,48.2641,48.2288,48.2347,36800.0
2015-02-03 14:00:00,82.1,82.13,82.04,82.05,35300.0,48.2406,48.2582,48.2053,48.2112,35300.0
2015-02-03 14:05:00,82.06,82.1,82.03,82.03,27700.0,48.2171,48.2406,48.1994,48.1994,27700.0
2015-02-03 14:10:00,82.03,82.04,81.98,82.0,29600.0,48.1994,48.2053,48.1701,48.1818,29600.0
2015-02-03 14:15:00,82.01,82.03,81.99,82.0,24400.0,48.1877,48.1994,48.1759,48.1818,24400.0
2015-02-03 14:20:00,82.01,82.05,81.98,81.98,33500.0,48.1877,48.2112,48.1701,48.1701,33500.0
2015-02-03 14:25:00,81.98,82.01,81.96,81.97,42500.0,48.1701,48.1877,48.1583,48.1642,42500.0
2015-02-03 14:30:00,81.99,82.03,81.96,81.99,22300.0,48.1759,48.1994,48.1583,48.1759,22300.0
2015-02-03 14:35:00,82.0,82.08,81.95,82.07,32300.0,48.1818,48.2288,48.1524,48.223,32300.0
2015-02-03 14:40:00,82.07,82.14,82.05,82.11,20500.0,48.223,48.2641,48.2112,48.2465,20500.0
2015-02-03 14:45:00,82.11,82.11,82.07,82.08,14200.0,48.2465,48.2465,48.223,48.2288,14200.0
2015-02-03 14:50:00,82.09,82.1,82.04,82.09,21800.0,48.2347,48.2406,48.2053,48.2347,21800.0
2015-02-03 14:55:00,82.08,82.14,82.07,82.14,14600.0,48.2288,48.2641,48.223,48.2641,14600.0
2015-02-03 15:00:00,82.14,82.18,82.1,82.15,15800.0,48.2641,48.2876,48.2406,48.27,15800.0
2015-02-03 15:05:00,82.16,82.17,82.1,82.15,19100.0,48.2758,48.2817,48.2406,48.27,19100.0
2015-02-03 15:10:00,82.16,82.2,82.11,82.2,30400.0,48.2758,48.2993,48.2465,48.2993,30400.0
2015-02-03 15:15:00,82.2,82.23,82.19,82.2,31100.0,48.2993,48.317,48.2935,48.2993,31100.0
2015-02-03 15:20:00,82.19,82.24,82.19,82.24,33700.0,48.2935,48.3228,48.2935,48.3228,33700.0
2015-02-03 15:25:00,82.24,82.24,82.17,82.24,37400.0,48.3228,48.3228,48.2817,48.3228,37400.0
2015-02-03 15:30:00,82.25,82.31,82.19,82.19,44700.0,48.3287,48.364,48.2935,48.2935,44700.0
2015-02-03 15:35:00,82.18,82.31,82.18,82.26,74700.0,48.2876,48.364,48.2876,48.3346,74700.0
2015-02-03 15:40:00,82.27,82.31,82.24,82.3,64300.0,48.3405,48.364,48.3228,48.3581,64300.0
2015-02-03 15:45:00,82.29,82.32,82.26,82.31,104700.0,48.3522,48.3698,48.3346,48.364,104700.0
2015-02-03 15:50:00,82.31,82.33,82.25,82.25,98200.0,48.364,48.3757,48.3287,48.3287,98200.0
2015-02-03 15:55:00,82.25,82.31,82.24,82.24,263600.0,48.3287,48.364,48.3228,48.3228,263600.0
2015-02-04 09:30:00,82.04,82.36,81.87,82.18,91100.0,48.2053,48.3933,48.1054,48.2876,91100.0
2015-02-04 09:35:00,82.18,82.36,81.94,82.32,47300.0,48.2876,48.3933,48.1466,48.3698,47300.0
2015-02-04 09:40:00,82.33,82.34,82.08,82.12,28200.0,48.3757,48.3816,48.2288,48.2523,28200.0
2015-02-04 09:45:00,82.12,82.23,82.12,82.21,17300.0,48.2523,48.317,48.2523,48.3052,17300.0
2015-02-04 09:50:00,82.21,82.23,82.11,82.15,34400.0,48.3052,48.317,48.2465,48.27,34400.0
2015-02-04 09:55:00,82.14,82.18,81.96,82.12,72500.0,48.2641,48.2876,48.1583,48.2523,72500.0
2015-02-04 10:00:00,82.13,82.22,82.09,82.19,87700.0,48.2582,48.3111,48.2347,48.2935,87700.0
2015-02-04 10:05:00,82.19,82.39,82.17,82.34,55800.0,48.2935,48.411,48.2817,48.3816,55800.0
2015-02-04 10:10:00,82.32,82.33,82.2,82.22,41700.0,48.3698,48.3757,48.2993,48.3111,41700.0
2015-02-04 10:15:00,82.23,82.29,82.18,82.25,32400.0,48.317,48.3522,48.2876,48.3287,32400.0
2015-02-04 10:20:00,82.25,82.29,82.12,82.17,37100.0,48.3287,48.3522,48.2523,48.2817,37100.0
2015-02-04 10:25:00,82.17,82.18,82.0,82.08,50200.0,48.2817,48.2876,48.1818,48.2288,50200.0
2015-02-04 10:30:00,82.07,82.19,82.01,82.03,66400.0,48.223,48.2935,48.1877,48.1994,66400.0
2015-02-04 10:35:00,81.99,82.08,81.86,82.08,46500.0,48.1759,48.2288,48.0996,48.2288,46500.0
2015-02-04 10:40:00,82.08,82.11,81.92,82.09,40900.0,48.2288,48.2465,48.1348,48.2347,40900.0
2015-02-04 10:45:00,82.08,82.1,82.0,82.05,27600.0,48.2288,48.2406,48.1818,48.2112,27600.0
2015-02-04 10:50:00,82.05,82.06,81.96,81.99,31500.0,48.2112,48.2171,48.1583,48.1759,31500.0
2015-02-04 10:55:00,82.0,82.02,81.9,81.99,27300.0,48.1818,48.1936,48.1231,48.1759,27300.0
2015-02-04 11:00:00,81.98,82.02,81.86,82.0,33100.0,48.1701,48.1936,48.0996,48.1818,33100.0
2015-02-04 11:05:00,82.01,82.14,82.01,82.14,30600.0,48.1877,48.2641,48.1877,48.2641,30600.0
2015-02-04 11:10:00,82.14,82.16,82.09,82.15,44200.0,48.2641,48.2758,48.2347,48.27,44200.0
2015-02-04 11:15:00,82.14,82.24,82.12,82.22,67100.0,48.2641,48.3228,48.2523,48.3111,67100.0
2015-02-04 11:20:00,82.22,82.34,82.2,82.34,40000.0,48.3111,48.3816,48.2993,48.3816,40000.0
2015-02-04 11:25:00,82.33,82.36,82.28,82.32,51200.0,48.3757,48.3933,48.3463,48.3698,51200.0
2015-02-04 11:30:00,82.32,82.34,82.15,82.25,58800.0,48.3698,48.3816,48.27,48.3287,58800.0
2015-02-04 11:35:00,82.26,82.27,82.18,82.23,33500.0,48.3346,48.3405,48.2876,48.317,33500.0
2015-02-04 11:40:00,82.24,82.31,82.21,82.28,70900.0,48.3228,48.364,48.3052,48.3463,70900.0
2015-02-04 11:45:00,82.28,82.28,82.16,82.17,35300.0,48.3463,48.3463,48.2758,48.2817,35300.0
2015-02-04 11:50:00,82.17,82.22,82.15,82.22,30700.0,48.2817,48.3111,48.27,48.3111,30700.0
2015-02-04 11:55:00,82.21,82.35,82.21,82.32,47800.0,48.3052,48.3875,48.3052,48.3698,47800.0
2015-02-04 12:00:00,82.31,82.34,82.3,82.32,37000.0,48.364,48.3816,48.3581,48.3698,37000.0
2015-02-04 12:05:00,82.31,82.31,82.23,82.25,51700.0,48.364,48.364,48.317,48.3287,51700.0
2015-02-04 12:10:00,82.25,82.34,82.25,82.27,45300.0,48.3287,48.3816,48.3287,48.3405,45300.0
2015-02-04 12:15:00,82.27,82.3,82.18,82.18,22400.0,48.3405,48.3581,48.2876,48.2876,22400.0
2015-02-04 12:20:00,82.19,82.2,82.11,82.16,38100.0,48.2935,48.2993,48.2465,48.2758,38100.0
2015-02-04 12:25:00,82.16,82.22,82.1,82.11,32800.0,48.2758,48.3111,48.2406,48.2465,32800.0
2015-02-04 12:30:00,82.1,82.13,82.05,82.08,43900.0,48.2406,48.2582,48.2112,48.2288,43900.0
2015-02-04 12:35:00,82.07,82.08,82.0,82.02,41600.0,48.223,48.2288,48.1818,48.1936,41600.0
2015-02-04 12:40:00,82.01,82.08,82.0,82.03,49500.0,48.1877,48.2288,48.1818,48.1994,49500.0
2015-02-04 12:45:00,82.03,82.06,82.01,82.06,36000.0,48.1994,48.2171,48.1877,48.2171,36000.0
2015-02-04 12:50:00,82.06,82.1,82.01,82.09,35900.0,48.2171,48.2406,48.1877,48.2347,35900.0
2015-02-04 12:55:00,82.09,82.16,82.08,82.14,35400.0,48.2347,48.2758,48.2288,48.2641,35400.0
2015-02-04 13:00:00,82.15,82.16,82.04,82.05,45300.0,48.27,48.2758,48.2053,48.2112,45300.0
2015-02-04 13:05:00,82.03,82.11,82.03,82.06,29700.0,48.1994,48.2465,48.1994,48.2171,29700.0
2015-02-04 13:10:00,82.07,82.09,82.0,82.0,40500.0,48.223,48.2347,48.1818,48.1818,40500.0
2015-02-04 13:15:00,82.0,82.03,81.96,81.96,45400.0,48.1818,48.1994,48.1583,48.1583,45400.0
2015-02-04 13:20:00,81.96,81.96,81.91,81.94,44600.0,48.1583,48.1583,48.1289,48.1466,44600.0
2015-02-04 13:25:00,81.95,81.98,81.93,81.95,40100.0,48.1524,48.1701,48.1407,48.1524,40100.0
2015-02-04 13:30:00,81.96,82.09,81.96,82.08,51900.0,48.1583,48.2347,48.1583,48.2288,51900.0
2015-02-04 13:35:00,82.09,82.14,82.08,82.12,45800.0,48.2347,48.2641,48.2288,48.2523,45800.0
2015-02-04 13:40:00,82.12,82.16,82.09,82.1,35200.0,48.2523,48.2758,48.2347,48.2406,35200.0
2015-02-04 13:45:00,82.11,82.18,82.07,82.16,58700.0,48.2465,48.2876,48.223,48.2758,58700.0
2015-02-04 13:50:00,82.16,82.27,82.15,82.25,36200.0,48.2758,48.3405,48.27,48.3287,36200.0
2015-02-04 13:55:00,82.24,82.24,82.07,82.12,27800.0,48.3228,48.3228,48.223,48.2523,27800.0
2015-02-04 14:00:00,82.13,82.17,82.1,82.16,28800.0,48.2582,48.2817,48.2406,48.2758,28800.0
2015-02-04 14:05:00,82.15,82.16,82.06,82.08,43300.0,48.27,48.2758,48.2171,48.2288,43300.0
2015-02-04 14:10:00,82.08,82.16,81.97,81.98,37900.0,48.2288,48.2758,48.1642,48.1701,37900.0
2015-02-04 14:15:00,81.99,82.13,81.99,82.12,34700.0,48.1759,48.2582,48.1759,48.2523,34700.0
2015-02-04 14:20:00,82.12,82.27,82.12,82.18,63500.0,48.2523,48.3405,48.2523,48.2876,63500.0
2015-02-04 14:25:00,82.18,82.28,82.18,82.25,48300.0,48.2876,48.3463,48.2876,48.3287,48300.0
2015-02-04 14:30:00,82.26,82.31,82.25,82.25,68700.0,48.3346,48.364,48.3287,48.3287,68700.0
2015-02-04 14:35:00,82.25,82.27,82.16,82.22,63600.0,48.3287,48.3405,48.2758,48.3111,63600.0
2015-02-04 14:40:00,82.22,82.29,82.19,82.29,41700.0,48.3111,48.3522,48.2935,48.3522,41700.0
2015-02-04 14:45:00,82.29,82.31,82.26,82.3,48900.0,48.3522,48.364,48.3346,48.3581,48900.0
2015-02-04 14:50:00,82.3,82.35,82.23,82.34,44200.0,48.3581,48.3875,48.317,48.3816,44200.0
2015-02-04 14:55:00,82.34,82.36,82.29,82.33,40400.0,48.3816,48.3933,48.3522,48.3757,40400.0
2015-02-04 15:00:00,82.33,82.35,82.18,82.23,46000.0,48.3757,48.3875,48.2876,48.317,46000.0
2015-02-04 15:05:00,82.24,82.37,82.24,82.31,90500.0,48.3228,48.3992,48.3228,48.364,90500.0
2015-02-04 15:10:00,82.31,82.36,82.27,82.35,59300.0,48.364,48.3933,48.3405,48.3875,59300.0
2015-02-04 15:15:00,82.36,82.48,82.34,82.39,132600.0,48.3933,48.4639,48.3816,48.411,132600.0
2015-02-04 15:20:00,82.4,82.42,82.34,82.4,49700.0,48.4169,48.4286,48.3816,48.4169,49700.0
2015-02-04 15:25:00,82.4,82.57,82.4,82.57,102100.0,48.4169,48.5167,48.4169,48.5167,102100.0
2015-02-04 15:30:00,82.58,82.6,82.5,82.56,111600.0,48.5226,48.5344,48.4756,48.5109,111600.0
2015-02-04 15:35:00,82.57,82.6,82.46,82.46,85600.0,48.5167,48.5344,48.4521,48.4521,85600.0
2015-02-04 15:40:00,82.44,82.48,82.15,82.19,129900.0,48.4404,48.4639,48.27,48.2935,129900.0
2015-02-04 15:45:00,82.18,82.18,81.85,81.91,210200.0,48.2876,48.2876,48.0937,48.1289,210200.0
2015-02-04 15:50:00,81.92,81.98,81.85,81.94,190900.0,48.1348,48.1701,48.0937,48.1466,190900.0
2015-02-04 15:55:00,81.95,82.06,81.9,82.05,245300.0,48.1524,48.2171,48.1231,48.2112,245300.0
2015-02-05 09:30:00,82.42,82.6,82.21,82.49,180700.0,48.4286,48.5344,48.3052,48.4697,180700.0
2015-02-05 09:35:00,82.51,82.54,82.08,82.34,42600.0,48.4815,48.4991,48.2288,48.3816,42600.0
2015-02-05 09:40:00,82.34,82.43,82.16,82.22,53600.0,48.3816,48.4345,48.2758,48.3111,53600.0
2015-02-05 09:45:00,82.22,82.44,82.21,82.44,26200.0,48.3111,48.4404,48.3052,48.4404,26200.0
2015-02-05 09:50:00,82.44,82.69,82.36,82.48,80300.0,48.4404,48.5873,48.3933,48.4639,80300.0
2015-02-05 09:55:00,82.49,82.49,82.32,82.38,22500.0,48.4697,48.4697,48.3698,48.4051,22500.0
2015-02-05 10:00:00,82.4,82.57,82.36,82.44,45500.0,48.4169,48.5167,48.3933,48.4404,45500.0
2015-02-05 10:05:00,82.42,82.75,82.42,82.64,47800.0,48.4286,48.6225,48.4286,48.5579,47800.0
2015-02-05 10:10:00,82.63,82.63,81.65,82.14,338900.0,48.552,48.552,47.9762,48.2641,338900.0
2015-02-05 10:15:00,82.13,82.14,81.31,81.87,411700.0,48.2582,48.2641,47.7764,48.1054,411700.0
2015-02-05 10:20:00,81.86,82.39,81.64,82.24,182300.0,48.0996,48.411,47.9703,48.3228,182300.0
2015-02-05 10:25:00,82.24,82.24,81.81,81.95,136500.0,48.3228,48.3228,48.0702,48.1524,136500.0
2015-02-05 10:30:00,81.99,82.1,81.86,81.95,46100.0,48.1759,48.2406,48.0996,48.1524,46100.0
2015-02-05 10:35:00,81.96,82.59,81.96,82.49,80400.0,48.1583,48.5285,48.1583,48.4697,80400.0
2015-02-05 10:40:00,82.5,82.7,82.46,82.65,58400.0,48.4756,48.5931,48.4521,48.5637,58400.0
2015-02-05 10:45:00,82.63,82.8,82.57,82.71,74600.0,48.552,48.6519,48.5167,48.599,74600.0
2015-02-05 10:50:00,82.69,82.94,82.69,82.92,88700.0,48.5873,48.7341,48.5873,48.7224,88700.0
2015-02-05 10:55:00,82.92,82.99,82.85,82.99,103600.0,48.7224,48.7635,48.6813,48.7635,103600.0
2015-02-05 11:00:00,82.99,83.24,82.78,82.86,145900.0,48.7635,48.9104,48.6401,48.6871,145900.0
2015-02-05 11:05:00,82.83,83.0,82.8,82.93,49400.0,48.6695,48.7694,48.6519,48.7283,49400.0
2015-02-05 11:10:00,82.95,83.2,82.94,83.02,49400.0,48.74,48.8869,48.7341,48.7812,49400.0
2015-02-05 11:15:00,83.01,83.07,82.97,83.02,34600.0,48.7753,48.8105,48.7518,48.7812,34600.0
2015-02-05 11:20:00,83.04,83.08,82.91,82.91,27000.0,48.7929,48.8164,48.7165,48.7165,27000.0
2015-02-05 11:25:00,82.92,82.93,82.85,82.85,36500.0,48.7224,48.7283,48.6813,48.6813,36500.0
2015-02-05 11:30:00,82.86,82.9,82.85,82.87,94800.0,48.6871,48.7106,48.6813,48.693,94800.0
2015-02-05 11:35:00,82.87,82.9,82.76,82.85,57200.0,48.693,48.7106,48.6284,48.6813,57200.0
2015-02-05 11:40:00,82.83,82.9,82.81,82.83,49400.0,48.6695,48.7106,48.6578,48.6695,49400.0
2015-02-05 11:45:00,82.83,82.98,82.81,82.94,42000.0,48.6695,48.7577,48.6578,48.7341,42000.0
2015-02-05 11:50:00,82.94,83.06,82.91,83.0,51300.0,48.7341,48.8047,48.7165,48.7694,51300.0
2015-02-05 11:55:00,83.01,83.01,82.94,82.95,92200.0,48.7753,48.7753,48.7341,48.74,92200.0
2015-02-05 12:00:00,82.96,82.98,82.87,82.92,80800.0,48.7459,48.7577,48.693,48.7224,80800.0
2015-02-05 12:05:00,82.91,82.92,82.87,82.9,24900.0,48.7165,48.7224,48.693,48.7106,24900.0
2015-02-05 12:10:00,82.91,82.94,82.88,82.88,34700.0,48.7165,48.7341,48.6989,48.6989,34700.0
2015-02-05 12:15:00,82.89,82.92,82.8,82.84,45800.0,48.7048,48.7224,48.6519,48.6754,45800.0
2015-02-05 12:20:00,82.85,82.9,82.8,82.8,42900.0,48.6813,48.7106,48.6519,48.6519,42900.0
2015-02-05 12:25:00,82.81,82.82,82.69,82.69,26100.0,48.6578,48.6636,48.5873,48.5873,26100.0
2015-02-05 12:30:00,82.69,82.71,82.58,82.61,61500.0,48.5873,48.599,48.5226,48.5402,61500.0
2015-02-05 12:35:00,82.62,82.65,82.59,82.61,60600.0,48.5461,48.5637,48.5285,48.5402,60600.0
2015-02-05 12:40:00,82.61,82.62,82.58,82.59,63200.0,48.5402,48.5461,48.5226,48.5285,63200.0
2015-02-05 12:45:00,82.59,82.6,82.57,82.58,42000.0,48.5285,48.5344,48.5167,48.5226,42000.0
2015-02-05 12:50:00,82.58,82.58,82.44,82.45,33400.0,48.5226,48.5226,48.4404,48.4462,33400.0
2015-02-05 12:55:00,82.45,82.5,82.45,82.46,20700.0,48.4462,48.4756,48.4462,48.4521,20700.0
2015-02-05 13:00:00,82.47,82.5,82.44,82.47,27900.0,48.458,48.4756,48.4404,48.458,27900.0
2015-02-05 13:05:00,82.48,82.56,82.47,82.55,31400.0,48.4639,48.5109,48.458,48.505,31400.0
2015-02-05 13:10:00,82.56,82.61,82.55,82.59,29100.0,48.5109,48.5402,48.505,48.5285,29100.0
2015-02-05 13:15:00,82.6,82.73,82.59,82.67,34800.0,48.5344,48.6108,48.5285,48.5755,34800.0
2015-02-05 13:20:00,82.66,82.71,82.62,82.67,24800.0,48.5696,48.599,48.5461,48.5755,24800.0
2015-02-05 13:25:00,82.67,82.7,82.64,82.69,25000.0,48.5755,48.5931,48.5579,48.5873,25000.0
2015-02-05 13:30:00,82.69,82.74,82.67,82.7,51500.0,48.5873,48.6166,48.5755,48.5931,51500.0
2015-02-05 13:35:00,82.7,82.71,82.67,82.7,29600.0,48.5931,48.599,48.5755,48.5931,29600.0
2015-02-05 13:40:00,82.7,82.72,82.68,82.69,16900.0,48.5931,48.6049,48.5814,48.5873,16900.0
2015-02-05 13:45:00,82.69,82.69,82.62,82.64,41500.0,48.5873,48.5873,48.5461,48.5579,41500.0
2015-02-05 13:50:00,82.64,82.65,82.52,82.52,48500.0,48.5579,48.5637,48.4874,48.4874,48500.0
2015-02-05 13:55:00,82.52,82.53,82.48,82.5,38600.0,48.4874,48.4932,48.4639,48.4756,38600.0
2015-02-05 14:00:00,82.5,82.51,82.45,82.47,44200.0,48.4756,48.4815,48.4462,48.458,44200.0
2015-02-05 14:05:00,82.47,82.54,82.45,82.48,41500.0,48.458,48.4991,48.4462,48.4639,41500.0
2015-02-05 14:10:00,82.49,82.87,82.47,82.76,83000.0,48.4697,48.693,48.458,48.6284,83000.0
2015-02-05 14:15:00,82.74,82.75,82.58,82.66,31100.0,48.6166,48.6225,48.5226,48.5696,31100.0
2015-02-05 14:20:00,82.64,82.65,82.47,82.48,26900.0,48.5579,48.5637,48.458,48.4639,26900.0
2015-02-05 14:25:00,82.48,82.49,82.3,82.46,43900.0,48.4639,48.4697,48.3581,48.4521,43900.0
2015-02-05 14:30:00,82.46,82.52,82.41,82.51,29200.0,48.4521,48.4874,48.4227,48.4815,29200.0
2015-02-05 14:35:00,82.51,82.64,82.5,82.64,40600.0,48.4815,48.5579,48.4756,48.5579,40600.0
2015-02-05 14:40:00,82.64,82.68,82.59,82.59,32600.0,48.5579,48.5814,48.5285,48.5285,32600.0
2015-02-05 14:45:00,82.59,82.65,82.58,82.62,51000.0,48.5285,48.5637,48.5226,48.5461,51000.0
2015-02-05 14:50:00,82.62,82.67,82.61,82.64,29400.0,48.5461,48.5755,48.5402,48.5579,29400.0
2015-02-05 14:55:00,82.65,82.66,82.6,82.64,26800.0,48.5637,48.5696,48.5344,48.5579,26800.0
2015-02-05 15:00:00,82.65,82.65,82.54,82.55,46200.0,48.5637,48.5637,48.4991,48.505,46200.0
2015-02-05 15:05:00,82.55,82.62,82.55,82.57,46600.0,48.505,48.5461,48.505,48.5167,46600.0
2015-02-05 15:10:00,82.57,82.58,82.49,82.51,24700.0,48.5167,48.5226,48.4697,48.4815,24700.0
2015-02-05 15:15:00,82.5,82.51,82.43,82.45,44400.0,48.4756,48.4815,48.4345,48.4462,44400.0
2015-02-05 15:20:00,82.45,82.48,82.4,82.43,77100.0,48.4462,48.4639,48.4169,48.4345,77100.0
2015-02-05 15:25:00,82.43,82.44,82.36,82.42,90300.0,48.4345,48.4404,48.3933,48.4286,90300.0
2015-02-05 15:30:00,82.42,82.44,82.38,82.41,74800.0,48.4286,48.4404,48.4051,48.4227,74800.0
2015-02-05 15:35:00,82.4,82.41,82.38,82.4,61200.0,48.4169,48.4227,48.4051,48.4169,61200.0
2015-02-05 15:40:00,82.4,82.41,82.35,82.36,90900.0,48.4169,48.4227,48.3875,48.3933,90900.0
2015-02-05 15:45:00,82.36,82.38,82.22,82.35,169300.0,48.3933,48.4051,48.3111,48.3875,169300.0
2015-02-05 15:50:00,82.35,82.56,82.34,82.56,197500.0,48.3875,48.5109,48.3816,48.5109,197500.0
2015-02-05 15:55:00,82.56,82.65,82.52,82.56,345700.0,48.5109,48.5637,48.4874,48.5109,345700.0
2015-02-06 09:30:00,82.32,82.32,81.58,81.96,165900.0,48.3698,48.3698,47.935,48.1583,165900.0
2015-02-06 09:35:00,81.9,82.11,81.82,81.94,54400.0,48.1231,48.2465,48.0761,48.1466,54400.0
2015-02-06 09:40:00,81.95,81.99,81.61,81.69,74200.0,48.1524,48.1759,47.9527,47.9997,74200.0
2015-02-06 09:45:00,81.67,81.78,81.49,81.78,72100.0,47.9879,48.0526,47.8822,48.0526,72100.0
2015-02-06 09:50:00,81.78,81.93,81.75,81.88,68700.0,48.0526,48.1407,48.0349,48.1113,68700.0
2015-02-06 09:55:00,81.88,81.93,81.8,81.84,48400.0,48.1113,48.1407,48.0643,48.0878,48400.0
2015-02-06 10:00:00,81.84,81.88,81.71,81.71,196300.0,48.0878,48.1113,48.0114,48.0114,196300.0
2015-02-06 10:05:00,81.7,81.79,81.64,81.66,50500.0,48.0055,48.0584,47.9703,47.982,50500.0
2015-02-06 10:10:00,81.65,81.75,81.65,81.66,64300.0,47.9762,48.0349,47.9762,47.982,64300.0
2015-02-06 10:15:00,81.66,81.68,81.59,81.59,65900.0,47.982,47.9938,47.9409,47.9409,65900.0
2015-02-06 10:20:00,81.6,81.61,81.39,81.39,165700.0,47.9468,47.9527,47.8234,47.8234,165700.0
2015-02-06 10:25:00,81.4,81.45,81.34,81.38,151100.0,47.8293,47.8586,47.794,47.8175,151100.0
2015-02-06 10:30:00,81.37,81.53,81.37,81.53,43900.0,47.8116,47.9057,47.8116,47.9057,43900.0
2015-02-06 10:35:00,81.52,81.56,81.45,81.5,81300.0,47.8998,47.9233,47.8586,47.888,81300.0
2015-02-06 10:40:00,81.51,81.61,81.5,81.61,56000.0,47.8939,47.9527,47.888,47.9527,56000.0
2015-02-06 10:45:00,81.6,81.61,81.5,81.5,63500.0,47.9468,47.9527,47.888,47.888,63500.0
2015-02-06 10:50:00,81.51,81.51,81.39,81.41,37000.0,47.8939,47.8939,47.8234,47.8351,37000.0
2015-02-06 10:55:00,81.4,81.45,81.39,81.39,47500.0,47.8293,47.8586,47.8234,47.8234,47500.0
2015-02-06 11:00:00,81.4,81.47,81.38,81.38,39900.0,47.8293,47.8704,47.8175,47.8175,39900.0
2015-02-06 11:05:00,81.4,81.45,81.37,81.43,51500.0,47.8293,47.8586,47.8116,47.8469,51500.0
2015-02-06 11:10:00,81.42,81.42,81.37,81.39,42700.0,47.841,47.841,47.8116,47.8234,42700.0
2015-02-06 11:15:00,81.38,81.44,81.37,81.38,38900.0,47.8175,47.8528,47.8116,47.8175,38900.0
2015-02-06 11:20:00,81.39,81.44,81.36,81.44,43300.0,47.8234,47.8528,47.8058,47.8528,43300.0
2015-02-06 11:25:00,81.45,81.51,81.36,81.39,36600.0,47.8586,47.8939,47.8058,47.8234,36600.0
2015-02-06 11:30:00,81.38,81.39,81.35,81.38,48100.0,47.8175,47.8234,47.7999,47.8175,48100.0
2015-02-06 11:35:00,81.38,81.41,81.31,81.39,72200.0,47.8175,47.8351,47.7764,47.8234,72200.0
2015-02-06 11:40:00,81.39,81.47,81.31,81.44,28800.0,47.8234,47.8704,47.7764,47.8528,28800.0
2015-02-06 11:45:00,81.44,81.54,81.41,81.5,37300.0,47.8528,47.9115,47.8351,47.888,37300.0
2015-02-06 11:50:00,81.51,81.54,81.42,81.42,44600.0,47.8939,47.9115,47.841,47.841,44600.0
2015-02-06 11:55:00,81.43,81.46,81.34,81.35,32000.0,47.8469,47.8645,47.794,47.7999,32000.0
2015-02-06 12:00:00,81.35,81.48,81.35,81.45,24300.0,47.7999,47.8763,47.7999,47.8586,24300.0
2015-02-06 12:05:00,81.44,81.48,81.37,81.43,24600.0,47.8528,47.8763,47.8116,47.8469,24600.0
2015-02-06 12:10:00,81.44,81.49,81.4,81.42,22100.0,47.8528,47.8822,47.8293,47.841,22100.0
2015-02-06 12:15:00,81.43,81.46,81.42,81.42,20100.0,47.8469,47.8645,47.841,47.841,20100.0
2015-02-06 12:20:00,81.42,81.43,81.34,81.39,33900.0,47.841,47.8469,47.794,47.8234,33900.0
2015-02-06 12:25:00,81.39,81.39,81.33,81.37,42600.0,47.8234,47.8234,47.7881,47.8116,42600.0
2015-02-06 12:30:00,81.36,81.39,81.34,81.35,35600.0,47.8058,47.8234,47.794,47.7999,35600.0
2015-02-06 12:35:00,81.35,81.38,81.27,81.29,29500.0,47.7999,47.8175,47.7529,47.7646,29500.0
2015-02-06 12:40:00,81.28,81.28,81.13,81.14,62700.0,47.7588,47.7588,47.6706,47.6765,62700.0
2015-02-06 12:45:00,81.14,81.27,81.06,81.24,80400.0,47.6765,47.7529,47.6295,47.7353,80400.0
2015-02-06 12:50:00,81.22,81.22,81.12,81.17,77200.0,47.7235,47.7235,47.6647,47.6941,77200.0
2015-02-06 12:55:00,81.18,81.24,81.14,81.16,42400.0,47.7,47.7353,47.6765,47.6882,42400.0
2015-02-06 13:00:00,81.17,81.21,81.14,81.17,34900.0,47.6941,47.7176,47.6765,47.6941,34900.0
2015-02-06 13:05:00,81.18,81.25,81.14,81.23,61600.0,47.7,47.7411,47.6765,47.7294,61600.0
2015-02-06 13:10:00,81.23,81.3,81.18,81.27,33800.0,47.7294,47.7705,47.7,47.7529,33800.0
2015-02-06 13:15:00,81.27,81.33,81.2,81.3,75300.0,47.7529,47.7881,47.7118,47.7705,75300.0
2015-02-06 13:20:00,81.3,81.35,81.18,81.18,37900.0,47.7705,47.7999,47.7,47.7,37900.0
2015-02-06 13:25:00,81.19,81.19,81.0,81.11,84200.0,47.7059,47.7059,47.5942,47.6589,84200.0
2015-02-06 13:30:00,81.11,81.13,81.04,81.08,44700.0,47.6589,47.6706,47.6177,47.6412,44700.0
2015-02-06 13:35:00,81.07,81.08,80.94,80.96,61200.0,47.6354,47.6412,47.559,47.5707,61200.0
2015-02-06 13:40:00,80.97,81.09,80.97,81.07,28600.0,47.5766,47.6471,47.5766,47.6354,28600.0
2015-02-06 13:45:00,81.07,81.1,80.98,81.0,36400.0,47.6354,47.653,47.5825,47.5942,36400.0
2015-02-06 13:50:00,81.0,81.05,80.99,81.03,31000.0,47.5942,47.6236,47.5884,47.6119,31000.0
2015-02-06 13:55:00,81.02,81.14,81.02,81.03,32300.0,47.606,47.6765,47.606,47.6119,32300.0
2015-02-06 14:00:00,81.03,81.12,81.0,81.1,32900.0,47.6119,47.6647,47.5942,47.653,32900.0
2015-02-06 14:05:00,81.09,81.1,80.99,81.04,44000.0,47.6471,47.653,47.5884,47.6177,44000.0
2015-02-06 14:10:00,81.04,81.05,80.99,81.02,43300.0,47.6177,47.6236,47.5884,47.606,43300.0
2015-02-06 14:15:00,81.03,81.05,80.99,81.01,98900.0,47.6119,47.6236,47.5884,47.6001,98900.0
2015-02-06 14:20:00,81.0,81.04,80.97,81.04,51900.0,47.5942,47.6177,47.5766,47.6177,51900.0
2015-02-06 14:25:00,81.04,81.05,81.0,81.03,27400.0,47.6177,47.6236,47.5942,47.6119,27400.0
2015-02-06 14:30:00,81.03,81.22,81.0,81.21,49800.0,47.6119,47.7235,47.5942,47.7176,49800.0
2015-02-06 14:35:00,81.21,81.27,81.15,81.16,36900.0,47.7176,47.7529,47.6824,47.6882,36900.0
2015-02-06 14:40:00,81.15,81.26,81.13,81.2,36400.0,47.6824,47.747,47.6706,47.7118,36400.0
2015-02-06 14:45:00,81.21,81.32,81.16,81.29,105400.0,47.7176,47.7823,47.6882,47.7646,105400.0
2015-02-06 14:50:00,81.28,81.3,81.1,81.14,35700.0,47.7588,47.7705,47.653,47.6765,35700.0
2015-02-06 14:55:00,81.15,81.18,81.0,81.0,32600.0,47.6824,47.7,47.5942,47.5942,32600.0
2015-02-06 15:00:00,81.02,81.1,81.0,81.05,131300.0,47.606,47.653,47.5942,47.6236,131300.0
2015-02-06 15:05:00,81.05,81.21,81.05,81.12,42500.0,47.6236,47.7176,47.6236,47.6647,42500.0
2015-02-06 15:10:00,81.12,81.2,81.08,81.15,53700.0,47.6647,47.7118,47.6412,47.6824,53700.0
2015-02-06 15:15:00,81.14,81.21,81.12,81.15,67600.0,47.6765,47.7176,47.6647,47.6824,67600.0
2015-02-06 15:20:00,81.14,81.19,81.1,81.13,101400.0,47.6765,47.7059,47.653,47.6706,101400.0
2015-02-06 15:25:00,81.13,81.18,81.08,81.12,103600.0,47.6706,47.7,47.6412,47.6647,103600.0
2015-02-06 15:30:00,81.12,81.17,81.09,81.16,88500.0,47.6647,47.6941,47.6471,47.6882,88500.0
2015-02-06 15:35:00,81.17,81.19,81.13,81.17,78500.0,47.6941,47.7059,47.6706,47.6941,78500.0
2015-02-06 15:40:00,81.17,81.21,81.06,81.08,99300.0,47.6941,47.7176,47.6295,47.6412,99300.0
2015-02-06 15:45:00,81.08,81.17,81.06,81.17,120400.0,47.6412,47.6941,47.6295,47.6941,120400.0
2015-02-06 15:50:00,81.17,81.25,81.12,81.25,145000.0,47.6941,47.7411,47.6647,47.7411,145000.0
2015-02-06 15:55:00,81.25,81.26,81.14,81.26,253400.0,47.7411,47.747,47.6765,47.747,253400.0
2015-02-09 09:30:00,80.81,80.9,80.66,80.78,110700.0,47.4826,47.5355,47.3945,47.465,110700.0
2015-02-09 09:35:00,80.79,81.04,80.75,80.89,40200.0,47.4708,47.6177,47.4473,47.5296,40200.0
2015-02-09 09:40:00,80.88,80.97,80.83,80.97,41300.0,47.5237,47.5766,47.4943,47.5766,41300.0
2015-02-09 09:45:00,80.95,81.25,80.93,81.19,48600.0,47.5649,47.7411,47.5531,47.7059,48600.0
2015-02-09 09:50:00,81.2,81.24,81.08,81.09,33700.0,47.7118,47.7353,47.6412,47.6471,33700.0
2015-02-09 09:55:00,81.1,81.11,80.97,80.97,30300.0,47.653,47.6589,47.5766,47.5766,30300.0
2015-02-09 10:00:00,80.97,81.03,80.93,81.0,38700.0,47.5766,47.6119,47.5531,47.5942,38700.0
2015-02-09 10:05:00,81.01,81.11,81.0,81.06,21300.0,47.6001,47.6589,47.5942,47.6295,21300.0
2015-02-09 10:10:00,81.05,81.05,80.94,81.04,22200.0,47.6236,47.6236,47.559,47.6177,22200.0
2015-02-09 10:15:00,81.03,81.18,81.03,81.09,26400.0,47.6119,47.7,47.6119,47.6471,26400.0
2015-02-09 10:20:00,81.11,81.14,81.0,81.01,74500.0,47.6589,47.6765,47.5942,47.6001,74500.0
2015-02-09 10:25:00,81.02,81.08,80.99,81.03,28200.0,47.606,47.6412,47.5884,47.6119,28200.0
2015-02-09 10:30:00,81.04,81.14,81.02,81.13,27300.0,47.6177,47.6765,47.606,47.6706,27300.0
2015-02-09 10:35:00,81.13,81.25,81.13,81.23,20600.0,47.6706,47.7411,47.6706,47.7294,20600.0
2015-02-09 10:40:00,81.23,81.25,81.17,81.23,38800.0,47.7294,47.7411,47.6941,47.7294,38800.0
2015-02-09 10:45:00,81.23,81.31,81.21,81.26,43000.0,47.7294,47.7764,47.7176,47.747,43000.0
2015-02-09 10:50:00,81.25,81.27,81.15,81.2,31300.0,47.7411,47.7529,47.6824,47.7118,31300.0
2015-02-09 10:55:00,81.2,81.26,81.13,81.14,32200.0,47.7118,47.747,47.6706,47.6765,32200.0
2015-02-09 11:00:00,81.13,81.32,81.13,81.3,27900.0,47.6706,47.7823,47.6706,47.7705,27900.0
2015-02-09 11:05:00,81.31,81.46,81.29,81.46,45900.0,47.7764,47.8645,47.7646,47.8645,45900.0
2015-02-09 11:10:00,81.46,81.48,81.33,81.35,37800.0,47.8645,47.8763,47.7881,47.7999,37800.0
2015-02-09 11:15:00,81.36,81.48,81.36,81.41,24800.0,47.8058,47.8763,47.8058,47.8351,24800.0
2015-02-09 11:20:00,81.41,81.43,81.34,81.35,91500.0,47.8351,47.8469,47.794,47.7999,91500.0
2015-02-09 11:25:00,81.36,81.39,81.29,81.37,33500.0,47.8058,47.8234,47.7646,47.8116,33500.0
2015-02-09 11:30:00,81.36,81.37,81.24,81.25,17300.0,47.8058,47.8116,47.7353,47.7411,17300.0
2015-02-09 11:35:00,81.25,81.34,81.25,81.29,71300.0,47.7411,47.794,47.7411,47.7646,71300.0
2015-02-09 11:40:00,81.29,81.39,81.28,81.37,41800.0,47.7646,47.8234,47.7588,47.8116,41800.0
2015-02-09 11:45:00,81.39,81.42,81.36,81.36,25500.0,47.8234,47.841,47.8058,47.8058,25500.0
2015-02-09 11:50:00,81.36,81.36,81.24,81.25,32000.0,47.8058,47.8058,47.7353,47.7411,32000.0
2015-02-09 11:55:00,81.24,81.3,81.2,81.26,43600.0,47.7353,47.7705,47.7118,47.747,43600.0
2015-02-09 12:00:00,81.25,81.28,81.21,81.25,67600.0,47.7411,47.7588,47.7176,47.7411,67600.0
2015-02-09 12:05:00,81.26,81.37,81.22,81.37,209700.0,47.747,47.8116,47.7235,47.8116,209700.0
2015-02-09 12:10:00,81.4,81.41,81.29,81.29,14900.0,47.8293,47.8351,47.7646,47.7646,14900.0
2015-02-09 12:15:00,81.29,81.32,81.22,81.25,25800.0,47.7646,47.7823,47.7235,47.7411,25800.0
2015-02-09 12:20:00,81.24,81.25,81.19,81.19,19800.0,47.7353,47.7411,47.7059,47.7059,19800.0
2015-02-09 12:25:00,81.2,81.25,81.18,81.24,21800.0,47.7118,47.7411,47.7,47.7353,21800.0
2015-02-09 12:30:00,81.25,81.26,81.21,81.21,23700.0,47.7411,47.747,47.7176,47.7176,23700.0
2015-02-09 12:35:00,81.22,81.27,81.2,81.27,25700.0,47.7235,47.7529,47.7118,47.7529,25700.0
2015-02-09 12:40:00,81.26,81.29,81.24,81.29,32400.0,47.747,47.7646,47.7353,47.7646,32400.0
2015-02-09 12:45:00,81.28,81.33,81.26,81.28,24600.0,47.7588,47.7881,47.747,47.7588,24600.0
2015-02-09 12:50:00,81.29,81.3,81.23,81.24,34100.0,47.7646,47.7705,47.7294,47.7353,34100.0
2015-02-09 12:55:00,81.23,81.25,81.18,81.18,22400.0,47.7294,47.7411,47.7,47.7,22400.0
2015-02-09 13:00:00,81.18,81.25,81.14,81.17,40100.0,47.7,47.7411,47.6765,47.6941,40100.0
2015-02-09 13:05:00,81.18,81.22,81.15,81.16,22100.0,47.7,47.7235,47.6824,47.6882,22100.0
2015-02-09 13:10:00,81.17,81.2,81.15,81.19,19500.0,47.6941,47.7118,47.6824,47.7059,19500.0
2015-02-09 13:15:00,81.19,81.24,81.15,81.15,15000.0,47.7059,47.7353,47.6824,47.6824,15000.0
2015-02-09 13:20:00,81.15,81.16,81.12,81.15,35100.0,47.6824,47.6882,47.6647,47.6824,35100.0
2015-02-09 13:25:00,81.14,81.23,81.14,81.16,19400.0,47.6765,47.7294,47.6765,47.6882,19400.0
2015-02-09 13:30:00,81.15,81.16,81.08,81.1,39600.0,47.6824,47.6882,47.6412,47.653,39600.0
2015-02-09 13:35:00,81.1,81.11,81.02,81.04,37600.0,47.653,47.6589,47.606,47.6177,37600.0
2015-02-09 13:40:00,81.04,81.11,81.03,81.04,17100.0,47.6177,47.6589,47.6119,47.6177,17100.0
2015-02-09 13:45:00,81.02,81.1,81.01,81.05,24700.0,47.606,47.653,47.6001,47.6236,24700.0
2015-02-09 13:50:00,81.05,81.1,81.03,81.05,17800.0,47.6236,47.653,47.6119,47.6236,17800.0
2015-02-09 13:55:00,81.06,81.06,81.02,81.05,38100.0,47.6295,47.6295,47.606,47.6236,38100.0
2015-02-09 14:00:00,81.05,81.06,81.02,81.03,24900.0,47.6236,47.6295,47.606,47.6119,24900.0
2015-02-09 14:05:00,81.05,81.07,81.0,81.0,27800.0,47.6236,47.6354,47.5942,47.5942,27800.0
2015-02-09 14:10:00,81.0,81.02,80.95,80.98,33900.0,47.5942,47.606,47.5649,47.5825,33900.0
2015-02-09 14:15:00,80.98,81.0,80.87,80.91,55800.0,47.5825,47.5942,47.5179,47.5414,55800.0
2015-02-09 14:20:00,80.91,80.91,80.76,80.8,36900.0,47.5414,47.5414,47.4532,47.4767,36900.0
2015-02-09 14:25:00,80.79,80.88,80.79,80.84,21400.0,47.4708,47.5237,47.4708,47.5002,21400.0
2015-02-09 14:30:00,80.83,80.87,80.81,80.84,21300.0,47.4943,47.5179,47.4826,47.5002,21300.0
2015-02-09 14:35:00,80.84,80.84,80.8,80.82,39100.0,47.5002,47.5002,47.4767,47.4885,39100.0
2015-02-09 14:40:00,80.81,80.83,80.8,80.81,24600.0,47.4826,47.4943,47.4767,47.4826,24600.0
2015-02-09 14:45:00,80.81,80.82,80.73,80.79,37900.0,47.4826,47.4885,47.4356,47.4708,37900.0
2015-02-09 14:50:00,80.8,80.81,80.75,80.77,42300.0,47.4767,47.4826,47.4473,47.4591,42300.0
2015-02-09 14:55:00,80.77,80.79,80.73,80.73,28000.0,47.4591,47.4708,47.4356,47.4356,28000.0
2015-02-09 15:00:00,80.73,80.75,80.7,80.73,57300.0,47.4356,47.4473,47.418,47.4356,57300.0
2015-02-09 15:05:00,80.74,80.74,80.63,80.65,32100.0,47.4415,47.4415,47.3768,47.3886,32100.0
2015-02-09 15:10:00,80.65,80.69,80.64,80.68,26800.0,47.3886,47.4121,47.3827,47.4062,26800.0
2015-02-09 15:15:00,80.67,80.69,80.6,80.6,40900.0,47.4003,47.4121,47.3592,47.3592,40900.0
2015-02-09 15:20:00,80.59,80.78,80.56,80.76,57800.0,47.3533,47.465,47.3357,47.4532,57800.0
2015-02-09 15:25:00,80.76,80.77,80.69,80.76,25700.0,47.4532,47.4591,47.4121,47.4532,25700.0
2015-02-09 15:30:00,80.77,80.77,80.66,80.71,53500.0,47.4591,47.4591,47.3945,47.4238,53500.0
2015-02-09 15:35:00,80.71,80.76,80.65,80.73,45200.0,47.4238,47.4532,47.3886,47.4356,45200.0
2015-02-09 15:40:00,80.72,80.81,80.69,80.81,77500.0,47.4297,47.4826,47.4121,47.4826,77500.0
2015-02-09 15:45:00,80.8,80.84,80.72,80.83,89400.0,47.4767,47.5002,47.4297,47.4943,89400.0
2015-02-09 15:50:00,80.83,80.84,80.7,80.7,84000.0,47.4943,47.5002,47.418,47.418,84000.0
2015-02-09 15:55:00,80.7,80.85,80.7,80.81,156700.0,47.418,47.5061,47.418,47.4826,156700.0
2015-02-10 09:30:00,80.92,81.21,80.9,81.1,131200.0,47.5472,47.7176,47.5355,47.653,131200.0
2015-02-10 09:35:00,81.09,81.12,81.04,81.12,49300.0,47.6471,47.6647,47.6177,47.6647,49300.0
2015-02-10 09:40:00,81.12,81.17,81.03,81.13,72600.0,47.6647,47.6941,47.6119,47.6706,72600.0
2015-02-10 09:45:00,81.14,81.14,80.98,81.02,162400.0,47.6765,47.6765,47.5825,47.606,162400.0
2015-02-10 09:50:00,81.05,81.1,81.03,81.05,97100.0,47.6236,47.653,47.6119,47.6236,97100.0
2015-02-10 09:55:00,81.07,81.16,81.04,81.06,61700.0,47.6354,47.6882,47.6177,47.6295,61700.0
2015-02-10 10:00:00,81.06,81.12,81.04,81.09,69900.0,47.6295,47.6647,47.6177,47.6471,69900.0
2015-02-10 10:05:00,81.07,81.07,80.92,80.99,27600.0,47.6354,47.6354,47.5472,47.5884,27600.0
2015-02-10 10:10:00,80.99,81.05,80.87,80.9,27200.0,47.5884,47.6236,47.5179,47.5355,27200.0
2015-02-10 10:15:00,80.9,80.99,80.83,80.84,50800.0,47.5355,47.5884,47.4943,47.5002,50800.0
2015-02-10 10:20:00,80.83,80.95,80.8,80.94,37400.0,47.4943,47.5649,47.4767,47.559,37400.0
2015-02-10 10:25:00,80.95,80.95,80.86,80.87,60700.0,47.5649,47.5649,47.512,47.5179,60700.0
2015-02-10 10:30:00,80.87,80.89,80.79,80.83,52000.0,47.5179,47.5296,47.4708,47.4943,52000.0
2015-02-10 10:35:00,80.81,80.91,80.78,80.87,49300.0,47.4826,47.5414,47.465,47.5179,49300.0
2015-02-10 10:40:00,80.86,80.94,80.8,80.83,67000.0,47.512,47.559,47.4767,47.4943,67000.0
2015-02-10 10:45:00,80.84,80.85,80.59,80.59,106000.0,47.5002,47.5061,47.3533,47.3533,106000.0
2015-02-10 10:50:00,80.62,80.7,80.59,80.69,55200.0,47.371,47.418,47.3533,47.4121,55200.0
2015-02-10 10:55:00,80.72,80.77,80.65,80.77,80200.0,47.4297,47.4591,47.3886,47.4591,80200.0
2015-02-10 11:00:00,80.78,80.82,80.68,80.74,35700.0,47.465,47.4885,47.4062,47.4415,35700.0
2015-02-10 11:05:00,80.74,80.75,80.68,80.74,62000.0,47.4415,47.4473,47.4062,47.4415,62000.0
2015-02-10 11:10:00,80.74,80.76,80.71,80.73,49200.0,47.4415,47.4532,47.4238,47.4356,49200.0
2015-02-10 11:15:00,80.72,80.91,80.72,80.85,32700.0,47.4297,47.5414,47.4297,47.5061,32700.0
2015-02-10 11:20:00,80.84,80.91,80.82,80.83,32300.0,47.5002,47.5414,47.4885,47.4943,32300.0
2015-02-10 11:25:00,80.83,80.85,80.78,80.83,41500.0,47.4943,47.5061,47.465,47.4943,41500.0
2015-02-10 11:30:00,80.83,80.86,80.69,80.73,132400.0,47.4943,47.512,47.4121,47.4356,132400.0
2015-02-10 11:35:00,80.73,80.84,80.72,80.83,27100.0,47.4356,47.5002,47.4297,47.4943,27100.0
2015-02-10 11:40:00,80.81,80.83,80.67,80.67,94200.0,47.4826,47.4943,47.4003,47.4003,94200.0
2015-02-10 11:45:00,80.66,80.73,80.61,80.64,114100.0,47.3945,47.4356,47.3651,47.3827,114100.0
2015-02-10 11:50:00,80.63,80.69,80.6,80.65,64200.0,47.3768,47.4121,47.3592,47.3886,64200.0
2015-02-10 11:55:00,80.66,80.67,80.6,80.6,22600.0,47.3945,47.4003,47.3592,47.3592,22600.0
2015-02-10 12:00:00,80.61,80.67,80.56,80.64,52000.0,47.3651,47.4003,47.3357,47.3827,52000.0
2015-02-10 12:05:00,80.64,80.65,80.53,80.62,82600.0,47.3827,47.3886,47.3181,47.371,82600.0
2015-02-10 12:10:00,80.64,80.92,80.63,80.89,27800.0,47.3827,47.5472,47.3768,47.5296,27800.0
2015-02-10 12:15:00,80.89,81.02,80.88,81.0,39200.0,47.5296,47.606,47.5237,47.5942,39200.0
2015-02-10 12:20:00,81.02,81.02,80.82,80.91,112400.0,47.606,47.606,47.4885,47.5414,112400.0
2015-02-10 12:25:00,80.91,80.94,80.76,80.84,69600.0,47.5414,47.559,47.4532,47.5002,69600.0
2015-02-10 12:30:00,80.84,80.85,80.74,80.75,30300.0,47.5002,47.5061,47.4415,47.4473,30300.0
2015-02-10 12:35:00,80.76,80.77,80.69,80.76,23300.0,47.4532,47.4591,47.4121,47.4532,23300.0
2015-02-10 12:40:00,80.77,80.78,80.65,80.73,48400.0,47.4591,47.465,47.3886,47.4356,48400.0
2015-02-10 12:45:00,80.72,80.8,80.69,80.74,52900.0,47.4297,47.4767,47.4121,47.4415,52900.0
2015-02-10 12:50:00,80.74,80.81,80.7,80.77,88500.0,47.4415,47.4826,47.418,47.4591,88500.0
2015-02-10 12:55:00,80.77,80.77,80.71,80.75,46000.0,47.4591,47.4591,47.4238,47.4473,46000.0
2015-02-10 13:00:00,80.75,80.75,80.63,80.65,143600.0,47.4473,47.4473,47.3768,47.3886,143600.0
2015-02-10 13:05:00,80.66,80.85,80.66,80.8,48900.0,47.3945,47.5061,47.3945,47.4767,48900.0
2015-02-10 13:10:00,80.8,80.9,80.8,80.87,60600.0,47.4767,47.5355,47.4767,47.5179,60600.0
2015-02-10 13:15:00,80.88,80.91,80.84,80.88,18300.0,47.5237,47.5414,47.5002,47.5237,18300.0
2015-02-10 13:20:00,80.87,80.87,80.67,80.72,61100.0,47.5179,47.5179,47.4003,47.4297,61100.0
2015-02-10 13:25:00,80.72,80.76,80.69,80.71,41800.0,47.4297,47.4532,47.4121,47.4238,41800.0
2015-02-10 13:30:00,80.72,80.74,80.7,80.73,51800.0,47.4297,47.4415,47.418,47.4356,51800.0
2015-02-10 13:35:00,80.72,80.84,80.69,80.81,158300.0,47.4297,47.5002,47.4121,47.4826,158300.0
2015-02-10 13:40:00,80.78,80.83,80.68,80.7,118000.0,47.465,47.4943,47.4062,47.418,118000.0
2015-02-10 13:45:00,80.71,80.81,80.7,80.81,39500.0,47.4238,47.4826,47.418,47.4826,39500.0
2015-02-10 13:50:00,80.8,80.94,80.79,80.79,22000.0,47.4767,47.559,47.4708,47.4708,22000.0
2015-02-10 13:55:00,80.78,80.8,80.73,80.75,30800.0,47.465,47.4767,47.4356,47.4473,30800.0
2015-02-10 14:00:00,80.76,80.82,80.72,80.8,67400.0,47.4532,47.4885,47.4297,47.4767,67400.0
2015-02-10 14:05:00,80.8,80.84,80.75,80.76,51600.0,47.4767,47.5002,47.4473,47.4532,51600.0
2015-02-10 14:10:00,80.76,80.96,80.76,80.96,28600.0,47.4532,47.5707,47.4532,47.5707,28600.0
2015-02-10 14:15:00,80.98,80.99,80.89,80.9,71000.0,47.5825,47.5884,47.5296,47.5355,71000.0
2015-02-10 14:20:00,80.89,80.91,80.79,80.91,40800.0,47.5296,47.5414,47.4708,47.5414,40800.0
2015-02-10 14:25:00,80.9,80.94,80.83,80.92,61400.0,47.5355,47.559,47.4943,47.5472,61400.0
2015-02-10 14:30:00,80.92,80.99,80.9,80.98,41000.0,47.5472,47.5884,47.5355,47.5825,41000.0
2015-02-10 14:35:00,80.99,81.04,80.93,81.04,34600.0,47.5884,47.6177,47.5531,47.6177,34600.0
2015-02-10 14:40:00,81.04,81.09,80.98,81.03,27100.0,47.6177,47.6471,47.5825,47.6119,27100.0
2015-02-10 14:45:00,81.02,81.07,80.98,81.02,18300.0,47.606,47.6354,47.5825,47.606,18300.0
2015-02-10 14:50:00,81.03,81.08,80.96,81.03,1116000.0,47.6119,47.6412,47.5707,47.6119,1116000.0
2015-02-10 14:55:00,81.03,81.16,81.03,81.15,48700.0,47.6119,47.6882,47.6119,47.6824,48700.0
2015-02-10 15:00:00,81.15,81.15,81.03,81.08,86000.0,47.6824,47.6824,47.6119,47.6412,86000.0
2015-02-10 15:05:00,81.07,81.09,80.98,80.99,48300.0,47.6354,47.6471,47.5825,47.5884,48300.0
2015-02-10 15:10:00,81.0,81.01,80.95,81.0,37700.0,47.5942,47.6001,47.5649,47.5942,37700.0
2015-02-10 15:15:00,80.99,81.0,80.94,80.97,71000.0,47.5884,47.5942,47.559,47.5766,71000.0
2015-02-10 15:20:00,80.98,81.0,80.95,80.99,85300.0,47.5825,47.5942,47.5649,47.5884,85300.0
2015-02-10 15:25:00,80.99,81.02,80.95,81.01,129300.0,47.5884,47.606,47.5649,47.6001,129300.0
2015-02-10 15:30:00,81.0,81.04,80.98,81.0,153500.0,47.5942,47.6177,47.5825,47.5942,153500.0
2015-02-10 15:35:00,81.01,81.1,80.99,81.09,64200.0,47.6001,47.653,47.5884,47.6471,64200.0
2015-02-10 15:40:00,81.08,81.15,81.06,81.14,55900.0,47.6412,47.6824,47.6295,47.6765,55900.0
2015-02-10 15:45:00,81.15,81.15,81.0,81.0,93000.0,47.6824,47.6824,47.5942,47.5942,93000.0
2015-02-10 15:50:00,81.01,81.1,81.01,81.1,70800.0,47.6001,47.653,47.6001,47.653,70800.0
2015-02-10 15:55:00,81.11,81.16,81.03,81.07,153700.0,47.6589,47.6882,47.6119,47.6354,153700.0
2015-02-11 09:30:00,81.36,81.57,81.16,81.51,130700.0,47.8058,47.9292,47.6882,47.8939,130700.0
2015-02-11 09:35:00,81.5,81.55,81.42,81.47,68500.0,47.888,47.9174,47.841,47.8704,68500.0
2015-02-11 09:40:00,81.48,81.5,81.35,81.47,73700.0,47.8763,47.888,47.7999,47.8704,73700.0
2015-02-11 09:45:00,81.5,81.52,81.41,81.52,55300.0,47.888,47.8998,47.8351,47.8998,55300.0
2015-02-11 09:50:00,81.52,81.57,81.45,81.54,54200.0,47.8998,47.9292,47.8586,47.9115,54200.0
2015-02-11 09:55:00,81.56,81.71,81.55,81.68,75600.0,47.9233,48.0114,47.9174,47.9938,75600.0
2015-02-11 10:00:00,81.68,81.74,81.64,81.66,57100.0,47.9938,48.029,47.9703,47.982,57100.0
2015-02-11 10:05:00,81.67,81.75,81.64,81.73,53200.0,47.9879,48.0349,47.9703,48.0232,53200.0
2015-02-11 10:10:00,81.74,81.92,81.74,81.92,73400.0,48.029,48.1348,48.029,48.1348,73400.0
2015-02-11 10:15:00,81.9,81.96,81.9,81.93,63900.0,48.1231,48.1583,48.1231,48.1407,63900.0
2015-02-11 10:20:00,81.93,81.97,81.92,81.95,29300.0,48.1407,48.1642,48.1348,48.1524,29300.0
2015-02-11 10:25:00,81.94,81.96,81.85,81.91,93300.0,48.1466,48.1583,48.0937,48.1289,93300.0
2015-02-11 10:30:00,81.9,81.94,81.87,81.94,66000.0,48.1231,48.1466,48.1054,48.1466,66000.0
2015-02-11 10:35:00,81.94,81.95,81.8,81.82,61500.0,48.1466,48.1524,48.0643,48.0761,61500.0
2015-02-11 10:40:00,81.81,81.9,81.8,81.85,110500.0,48.0702,48.1231,48.0643,48.0937,110500.0
2015-02-11 10:45:00,81.86,81.93,81.86,81.92,50400.0,48.0996,48.1407,48.0996,48.1348,50400.0
2015-02-11 10:50:00,81.93,82.03,81.91,82.01,49800.0,48.1407,48.1994,48.1289,48.1877,49800.0
2015-02-11 10:55:00,82.0,82.03,81.97,82.03,30000.0,48.1818,48.1994,48.1642,48.1994,30000.0
2015-02-11 11:00:00,82.02,82.14,82.01,82.11,42900.0,48.1936,48.2641,48.1877,48.2465,42900.0
2015-02-11 11:05:00,82.11,82.16,82.08,82.16,38100.0,48.2465,48.2758,48.2288,48.2758,38100.0
2015-02-11 11:10:00,82.17,82.25,82.12,82.18,50200.0,48.2817,48.3287,48.2523,48.2876,50200.0
2015-02-11 11:15:00,82.19,82.22,82.12,82.15,28500.0,48.2935,48.3111,48.2523,48.27,28500.0
2015-02-11 11:20:00,82.14,82.16,82.13,82.13,35500.0,48.2641,48.2758,48.2582,48.2582,35500.0
2015-02-11 11:25:00,82.13,82.23,82.13,82.14,63400.0,48.2582,48.317,48.2582,48.2641,63400.0
2015-02-11 11:30:00,82.15,82.15,82.02,82.07,57300.0,48.27,48.27,48.1936,48.223,57300.0
2015-02-11 11:35:00,82.08,82.15,82.04,82.1,182300.0,48.2288,48.27,48.2053,48.2406,182300.0
2015-02-11 11:40:00,82.1,82.13,82.01,82.04,39800.0,48.2406,48.2582,48.1877,48.2053,39800.0
2015-02-11 11:45:00,82.04,82.06,82.01,82.01,32100.0,48.2053,48.2171,48.1877,48.1877,32100.0
2015-02-11 11:50:00,82.01,82.02,81.93,81.94,61700.0,48.1877,48.1936,48.1407,48.1466,61700.0
2015-02-11 11:55:00,81.93,82.0,81.9,81.92,44000.0,48.1407,48.1818,48.1231,48.1348,44000.0
2015-02-11 12:00:00,81.91,82.03,81.9,82.02,59500.0,48.1289,48.1994,48.1231,48.1936,59500.0
2015-02-11 12:05:00,82.02,82.12,82.01,82.09,78200.0,48.1936,48.2523,48.1877,48.2347,78200.0
2015-02-11 12:10:00,82.09,82.12,82.06,82.07,37400.0,48.2347,48.2523,48.2171,48.223,37400.0
2015-02-11 12:15:00,82.07,82.08,82.02,82.02,53300.0,48.223,48.2288,48.1936,48.1936,53300.0
2015-02-11 12:20:00,82.03,82.07,82.02,82.05,21800.0,48.1994,48.223,48.1936,48.2112,21800.0
2015-02-11 12:25:00,82.06,82.16,82.05,82.16,23000.0,48.2171,48.2758,48.2112,48.2758,23000.0
2015-02-11 12:30:00,82.16,82.16,82.1,82.1,29400.0,48.2758,48.2758,48.2406,48.2406,29400.0
2015-02-11 12:35:00,82.1,82.1,82.01,82.02,33000.0,48.2406,48.2406,48.1877,48.1936,33000.0
2015-02-11 12:40:00,82.02,82.03,81.94,81.95,28200.0,48.1936,48.1994,48.1466,48.1524,28200.0
2015-02-11 12:45:00,81.95,82.02,81.91,81.91,30900.0,48.1524,48.1936,48.1289,48.1289,30900.0
2015-02-11 12:50:00,81.92,82.01,81.86,81.86,44400.0,48.1348,48.1877,48.0996,48.0996,44400.0
2015-02-11 12:55:00,81.87,81.93,81.83,81.88,34000.0,48.1054,48.1407,48.0819,48.1113,34000.0
2015-02-11 13:00:00,81.88,81.95,81.78,81.78,20900.0,48.1113,48.1524,48.0526,48.0526,20900.0
2015-02-11 13:05:00,81.79,81.86,81.76,81.79,37400.0,48.0584,48.0996,48.0408,48.0584,37400.0
2015-02-11 13:10:00,81.79,81.8,81.66,81.69,35500.0,48.0584,48.0643,47.982,47.9997,35500.0
2015-02-11 13:15:00,81.7,81.78,81.68,81.71,65400.0,48.0055,48.0526,47.9938,48.0114,65400.0
2015-02-11 13:20:00,81.71,81.91,81.69,81.9,84800.0,48.0114,48.1289,47.9997,48.1231,84800.0
2015-02-11 13:25:00,81.9,81.97,81.86,81.94,31700.0,48.1231,48.1642,48.0996,48.1466,31700.0
2015-02-11 13:30:00,81.95,81.97,81.92,81.94,29400.0,48.1524,48.1642,48.1348,48.1466,29400.0
2015-02-11 13:35:00,81.93,82.03,81.91,82.02,24600.0,48.1407,48.1994,48.1289,48.1936,24600.0
2015-02-11 13:40:00,82.03,82.07,82.01,82.04,20300.0,48.1994,48.223,48.1877,48.2053,20300.0
2015-02-11 13:45:00,82.04,82.07,82.01,82.02,26600.0,48.2053,48.223,48.1877,48.1936,26600.0
2015-02-11 13:50:00,82.02,82.04,81.99,82.01,30000.0,48.1936,48.2053,48.1759,48.1877,30000.0
2015-02-11 13:55:00,82.02,82.28,82.0,82.2,50000.0,48.1936,48.3463,48.1818,48.2993,50000.0
2015-02-11 14:00:00,82.2,82.28,82.13,82.15,64600.0,48.2993,48.3463,48.2582,48.27,64600.0
2015-02-11 14:05:00,82.15,82.2,82.15,82.2,46900.0,48.27,48.2993,48.27,48.2993,46900.0
2015-02-11 14:10:00,82.2,82.2,82.15,82.2,35400.0,48.2993,48.2993,48.27,48.2993,35400.0
2015-02-11 14:15:00,82.2,82.24,82.16,82.18,64400.0,48.2993,48.3228,48.2758,48.2876,64400.0
2015-02-11 14:20:00,82.18,82.25,82.13,82.25,63300.0,48.2876,48.3287,48.2582,48.3287,63300.0
2015-02-11 14:25:00,82.24,82.24,82.13,82.21,28200.0,48.3228,48.3228,48.2582,48.3052,28200.0
2015-02-11 14:30:00,82.22,82.29,82.21,82.27,33400.0,48.3111,48.3522,48.3052,48.3405,33400.0
2015-02-11 14:35:00,82.28,82.38,82.27,82.36,33200.0,48.3463,48.4051,48.3405,48.3933,33200.0
2015-02-11 14:40:00,82.37,82.44,82.35,82.42,54600.0,48.3992,48.4404,48.3875,48.4286,54600.0
2015-02-11 14:45:00,82.44,82.45,82.39,82.43,63200.0,48.4404,48.4462,48.411,48.4345,63200.0
2015-02-11 14:50:00,82.43,82.47,82.41,82.45,59900.0,48.4345,48.458,48.4227,48.4462,59900.0
2015-02-11 14:55:00,82.44,82.44,82.35,82.37,60400.0,48.4404,48.4404,48.3875,48.3992,60400.0
2015-02-11 15:00:00,82.38,82.49,82.37,82.45,56800.0,48.4051,48.4697,48.3992,48.4462,56800.0
2015-02-11 15:05:00,82.44,82.48,82.4,82.44,37900.0,48.4404,48.4639,48.4169,48.4404,37900.0
2015-02-11 15:10:00,82.44,82.49,82.41,82.46,37200.0,48.4404,48.4697,48.4227,48.4521,37200.0
2015-02-11 15:15:00,82.46,82.48,82.39,82.45,55600.0,48.4521,48.4639,48.411,48.4462,55600.0
2015-02-11 15:20:00,82.45,82.53,82.44,82.49,80600.0,48.4462,48.4932,48.4404,48.4697,80600.0
2015-02-11 15:25:00,82.5,82.73,82.49,82.64,76600.0,48.4756,48.6108,48.4697,48.5579,76600.0
2015-02-11 15:30:00,82.65,82.69,82.5,82.53,65700.0,48.5637,48.5873,48.4756,48.4932,65700.0
2015-02-11 15:35:00,82.53,82.65,82.52,82.57,85400.0,48.4932,48.5637,48.4874,48.5167,85400.0
2015-02-11 15:40:00,82.56,82.61,82.48,82.49,78600.0,48.5109,48.5402,48.4639,48.4697,78600.0
2015-02-11 15:45:00,82.49,82.5,82.38,82.41,123200.0,48.4697,48.4756,48.4051,48.4227,123200.0
2015-02-11 15:50:00,82.41,82.48,82.38,82.44,91000.0,48.4227,48.4639,48.4051,48.4404,91000.0
2015-02-11 15:55:00,82.43,82.5,82.4,82.47,191800.0,48.4345,48.4756,48.4169,48.458,191800.0
2015-02-12 09:30:00,82.71,82.91,82.58,82.87,120200.0,48.599,48.7165,48.5226,48.693,120200.0
2015-02-12 09:35:00,82.87,83.08,82.84,82.96,57000.0,48.693,48.8164,48.6754,48.7459,57000.0
2015-02-12 09:40:00,82.97,83.18,82.97,83.16,47900.0,48.7518,48.8752,48.7518,48.8634,47900.0
2015-02-12 09:45:00,83.17,83.37,83.16,83.33,72600.0,48.8693,48.9868,48.8634,48.9633,72600.0
2015-02-12 09:50:00,83.34,83.6,83.33,83.51,108800.0,48.9692,49.122,48.9633,49.0691,108800.0
2015-02-12 09:55:00,83.52,83.58,83.51,83.51,98800.0,49.0749,49.1102,49.0691,49.0691,98800.0
2015-02-12 10:00:00,83.51,83.52,83.32,83.36,92900.0,49.0691,49.0749,48.9574,48.9809,92900.0
2015-02-12 10:05:00,83.35,83.46,83.3,83.38,51600.0,48.9751,49.0397,48.9457,48.9927,51600.0
2015-02-12 10:10:00,83.38,83.41,83.3,83.36,58600.0,48.9927,49.0103,48.9457,48.9809,58600.0
2015-02-12 10:15:00,83.36,83.39,83.29,83.38,115500.0,48.9809,48.9986,48.9398,48.9927,115500.0
2015-02-12 10:20:00,83.38,83.38,83.17,83.19,56100.0,48.9927,48.9927,48.8693,48.881,56100.0
2015-02-12 10:25:00,83.19,83.21,83.04,83.09,65900.0,48.881,48.8928,48.7929,48.8223,65900.0
2015-02-12 10:30:00,83.1,83.16,83.09,83.13,39500.0,48.8282,48.8634,48.8223,48.8458,39500.0
2015-02-12 10:35:00,83.14,83.22,83.13,83.14,43000.0,48.8517,48.8987,48.8458,48.8517,43000.0
2015-02-12 10:40:00,83.13,83.14,83.09,83.12,38100.0,48.8458,48.8517,48.8223,48.8399,38100.0
2015-02-12 10:45:00,83.11,83.23,83.11,83.12,38500.0,48.834,48.9045,48.834,48.8399,38500.0
2015-02-12 10:50:00,83.12,83.17,83.06,83.08,52000.0,48.8399,48.8693,48.8047,48.8164,52000.0
2015-02-12 10:55:00,83.08,83.2,83.08,83.18,59800.0,48.8164,48.8869,48.8164,48.8752,59800.0
2015-02-12 11:00:00,83.18,83.19,83.08,83.18,50900.0,48.8752,48.881,48.8164,48.8752,50900.0
2015-02-12 11:05:00,83.18,83.22,83.11,83.11,22700.0,48.8752,48.8987,48.834,48.834,22700.0
2015-02-12 11:10:00,83.11,83.21,83.1,83.2,33200.0,48.834,48.8928,48.8282,48.8869,33200.0
2015-02-12 11:15:00,83.2,83.27,83.14,83.2,66500.0,48.8869,48.9281,48.8517,48.8869,66500.0
2015-02-12 11:20:00,83.19,83.21,83.09,83.16,41100.0,48.881,48.8928,48.8223,48.8634,41100.0
2015-02-12 11:25:00,83.16,83.22,83.02,83.05,59000.0,48.8634,48.8987,48.7812,48.7988,59000.0
2015-02-12 11:30:00,83.05,83.21,83.04,83.17,68500.0,48.7988,48.8928,48.7929,48.8693,68500.0
2015-02-12 11:35:00,83.16,83.23,83.15,83.21,35300.0,48.8634,48.9045,48.8575,48.8928,35300.0
2015-02-12 11:40:00,83.21,83.25,83.17,83.22,43400.0,48.8928,48.9163,48.8693,48.8987,43400.0
2015-02-12 11:45:00,83.22,83.33,83.22,83.3,58900.0,48.8987,48.9633,48.8987,48.9457,58900.0
2015-02-12 11:50:00,83.31,83.35,83.28,83.31,39000.0,48.9516,48.9751,48.9339,48.9516,39000.0
2015-02-12 11:55:00,83.31,83.38,83.29,83.35,50500.0,48.9516,48.9927,48.9398,48.9751,50500.0
2015-02-12 12:00:00,83.35,83.37,83.22,83.27,75400.0,48.9751,48.9868,48.8987,48.9281,75400.0
2015-02-12 12:05:00,83.27,83.33,83.25,83.3,35300.0,48.9281,48.9633,48.9163,48.9457,35300.0
2015-02-12 12:10:00,83.3,83.33,83.25,83.32,45300.0,48.9457,48.9633,48.9163,48.9574,45300.0
2015-02-12 12:15:00,83.3,83.48,83.3,83.42,39500.0,48.9457,49.0514,48.9457,49.0162,39500.0
2015-02-12 12:20:00,83.41,83.47,83.39,83.43,35900.0,49.0103,49.0456,48.9986,49.0221,35900.0
2015-02-12 12:25:00,83.42,83.45,83.39,83.39,22900.0,49.0162,49.0338,48.9986,48.9986,22900.0
2015-02-12 12:30:00,83.39,83.5,83.38,83.5,46600.0,48.9986,49.0632,48.9927,49.0632,46600.0
2015-02-12 12:35:00,83.49,83.52,83.47,83.51,53800.0,49.0573,49.0749,49.0456,49.0691,53800.0
2015-02-12 12:40:00,83.51,83.61,83.51,83.54,126200.0,49.0691,49.1278,49.0691,49.0867,126200.0
2015-02-12 12:45:00,83.53,83.63,83.51,83.58,82900.0,49.0808,49.1396,49.0691,49.1102,82900.0
2015-02-12 12:50:00,83.58,83.63,83.48,83.49,96900.0,49.1102,49.1396,49.0514,49.0573,96900.0
2015-02-12 12:55:00,83.5,83.59,83.49,83.58,46800.0,49.0632,49.1161,49.0573,49.1102,46800.0
2015-02-12 13:00:00,83.57,83.6,83.54,83.58,45100.0,49.1043,49.122,49.0867,49.1102,45100.0
2015-02-12 13:05:00,83.57,83.65,83.56,83.59,44200.0,49.1043,49.1513,49.0984,49.1161,44200.0
2015-02-12 13:10:00,83.59,83.63,83.49,83.49,45100.0,49.1161,49.1396,49.0573,49.0573,45100.0
2015-02-12 13:15:00,83.49,83.59,83.48,83.55,25500.0,49.0573,49.1161,49.0514,49.0926,25500.0
2015-02-12 13:20:00,83.55,83.62,83.5,83.53,25700.0,49.0926,49.1337,49.0632,49.0808,25700.0
2015-02-12 13:25:00,83.52,83.57,83.51,83.54,20000.0,49.0749,49.1043,49.0691,49.0867,20000.0
2015-02-12 13:30:00,83.54,83.67,83.54,83.65,31200.0,49.0867,49.1631,49.0867,49.1513,31200.0
2015-02-12 13:35:00,83.64,83.64,83.51,83.56,26700.0,49.1455,49.1455,49.0691,49.0984,26700.0
2015-02-12 13:40:00,83.56,83.6,83.46,83.47,71000.0,49.0984,49.122,49.0397,49.0456,71000.0
2015-02-12 13:45:00,83.47,83.49,83.46,83.48,32800.0,49.0456,49.0573,49.0397,49.0514,32800.0
2015-02-12 13:50:00,83.48,83.52,83.37,83.41,44500.0,49.0514,49.0749,48.9868,49.0103,44500.0
2015-02-12 13:55:00,83.4,83.42,83.32,83.33,73100.0,49.0044,49.0162,48.9574,48.9633,73100.0
2015-02-12 14:00:00,83.33,83.47,83.32,83.43,65400.0,48.9633,49.0456,48.9574,49.0221,65400.0
2015-02-12 14:05:00,83.44,83.44,83.32,83.41,37900.0,49.0279,49.0279,48.9574,49.0103,37900.0
2015-02-12 14:10:00,83.41,83.46,83.38,83.43,56100.0,49.0103,49.0397,48.9927,49.0221,56100.0
2015-02-12 14:15:00,83.43,83.46,83.35,83.38,57400.0,49.0221,49.0397,48.9751,48.9927,57400.0
2015-02-12 14:20:00,83.38,83.42,83.3,83.41,32600.0,48.9927,49.0162,48.9457,49.0103,32600.0
2015-02-12 14:25:00,83.41,83.47,83.4,83.46,27000.0,49.0103,49.0456,49.0044,49.0397,27000.0
2015-02-12 14:30:00,83.45,83.56,83.45,83.52,53400.0,49.0338,49.0984,49.0338,49.0749,53400.0
2015-02-12 14:35:00,83.51,83.51,83.41,83.48,47800.0,49.0691,49.0691,49.0103,49.0514,47800.0
2015-02-12 14:40:00,83.47,83.59,83.43,83.57,38000.0,49.0456,49.1161,49.0221,49.1043,38000.0
2015-02-12 14:45:00,83.57,83.57,83.45,83.51,29800.0,49.1043,49.1043,49.0338,49.0691,29800.0
2015-02-12 14:50:00,83.51,83.57,83.51,83.56,35500.0,49.0691,49.1043,49.0691,49.0984,35500.0
2015-02-12 14:55:00,83.55,83.58,83.51,83.53,24100.0,49.0926,49.1102,49.0691,49.0808,24100.0
2015-02-12 15:00:00,83.53,83.66,83.53,83.65,57700.0,49.0808,49.1572,49.0808,49.1513,57700.0
2015-02-12 15:05:00,83.66,83.67,83.61,83.62,71500.0,49.1572,49.1631,49.1278,49.1337,71500.0
2015-02-12 15:10:00,83.62,83.67,83.6,83.61,58200.0,49.1337,49.1631,49.122,49.1278,58200.0
2015-02-12 15:15:00,83.61,83.69,83.59,83.69,81700.0,49.1278,49.1748,49.1161,49.1748,81700.0
2015-02-12 15:20:00,83.69,83.7,83.6,83.65,52800.0,49.1748,49.1807,49.122,49.1513,52800.0
2015-02-12 15:25:00,83.65,83.67,83.6,83.63,38900.0,49.1513,49.1631,49.122,49.1396,38900.0
2015-02-12 15:30:00,83.62,83.62,83.5,83.55,60100.0,49.1337,49.1337,49.0632,49.0926,60100.0
2015-02-12 15:35:00,83.54,83.6,83.52,83.53,59500.0,49.0867,49.122,49.0749,49.0808,59500.0
2015-02-12 15:40:00,83.54,83.65,83.53,83.55,79600.0,49.0867,49.1513,49.0808,49.0926,79600.0
2015-02-12 15:45:00,83.54,83.57,83.51,83.51,65800.0,49.0867,49.1043,49.0691,49.0691,65800.0
2015-02-12 15:50:00,83.51,83.57,83.51,83.55,109600.0,49.0691,49.1043,49.0691,49.0926,109600.0
2015-02-12 15:55:00,83.55,83.72,83.54,83.68,328100.0,49.0926,49.1925,49.0867,49.169,328100.0
2015-02-13 09:30:00,83.81,83.86,83.25,83.46,140000.0,49.2453,49.2747,48.9163,49.0397,140000.0
2015-02-13 09:35:00,83.47,83.51,83.36,83.4,63300.0,49.0456,49.0691,48.9809,49.0044,63300.0
2015-02-13 09:40:00,83.4,83.53,83.35,83.36,39600.0,49.0044,49.0808,48.9751,48.9809,39600.0
2015-02-13 09:45:00,83.35,83.37,83.26,83.27,88200.0,48.9751,48.9868,48.9222,48.9281,88200.0
2015-02-13 09:50:00,83.27,83.31,83.22,83.31,55800.0,48.9281,48.9516,48.8987,48.9516,55800.0
2015-02-13 09:55:00,83.31,83.35,83.28,83.28,45100.0,48.9516,48.9751,48.9339,48.9339,45100.0
2015-02-13 10:00:00,83.28,83.35,83.15,83.15,70700.0,48.9339,48.9751,48.8575,48.8575,70700.0
2015-02-13 10:05:00,83.16,83.22,83.13,83.16,50400.0,48.8634,48.8987,48.8458,48.8634,50400.0
2015-02-13 10:10:00,83.15,83.23,83.13,83.18,78500.0,48.8575,48.9045,48.8458,48.8752,78500.0
2015-02-13 10:15:00,83.18,83.18,83.12,83.15,64800.0,48.8752,48.8752,48.8399,48.8575,64800.0
2015-02-13 10:20:00,83.15,83.18,83.12,83.15,58300.0,48.8575,48.8752,48.8399,48.8575,58300.0
2015-02-13 10:25:00,83.15,83.22,83.14,83.15,47700.0,48.8575,48.8987,48.8517,48.8575,47700.0
2015-02-13 10:30:00,83.14,83.17,83.0,83.01,56700.0,48.8517,48.8693,48.7694,48.7753,56700.0
2015-02-13 10:35:00,83.0,83.1,82.99,83.0,50100.0,48.7694,48.8282,48.7635,48.7694,50100.0
2015-02-13 10:40:00,83.0,83.03,82.99,83.0,51000.0,48.7694,48.787,48.7635,48.7694,51000.0
2015-02-13 10:45:00,83.0,83.03,82.94,82.95,51100.0,48.7694,48.787,48.7341,48.74,51100.0
2015-02-13 10:50:00,82.95,82.98,82.94,82.96,33300.0,48.74,48.7577,48.7341,48.7459,33300.0
2015-02-13 10:55:00,82.95,82.97,82.93,82.95,34900.0,48.74,48.7518,48.7283,48.74,34900.0
2015-02-13 11:00:00,82.94,82.95,82.88,82.9,81700.0,48.7341,48.74,48.6989,48.7106,81700.0
2015-02-13 11:05:00,82.9,82.94,82.85,82.94,57300.0,48.7106,48.7341,48.6813,48.7341,57300.0
2015-02-13 11:10:00,82.94,83.01,82.93,82.99,54100.0,48.7341,48.7753,48.7283,48.7635,54100.0
2015-02-13 11:15:00,82.99,83.03,82.97,82.98,55500.0,48.7635,48.787,48.7518,48.7577,55500.0
2015-02-13 11:20:00,82.99,83.07,82.98,83.04,60600.0,48.7635,48.8105,48.7577,48.7929,60600.0
2015-02-13 11:25:00,83.04,83.06,83.03,83.04,38900.0,48.7929,48.8047,48.787,48.7929,38900.0
2015-02-13 11:30:00,83.04,83.08,83.03,83.04,56900.0,48.7929,48.8164,48.787,48.7929,56900.0
2015-02-13 11:35:00,83.03,83.05,82.98,83.0,77800.0,48.787,48.7988,48.7577,48.7694,77800.0
2015-02-13 11:40:00,83.0,83.01,82.99,83.01,29400.0,48.7694,48.7753,48.7635,48.7753,29400.0
2015-02-13 11:45:00,83.01,83.06,83.01,83.05,31100.0,48.7753,48.8047,48.7753,48.7988,31100.0
2015-02-13 11:50:00,83.04,83.05,83.02,83.04,32500.0,48.7929,48.7988,48.7812,48.7929,32500.0
2015-02-13 11:55:00,83.04,83.15,83.03,83.13,35400.0,48.7929,48.8575,48.787,48.8458,35400.0
2015-02-13 12:00:00,83.13,83.2,83.13,83.2,38400.0,48.8458,48.8869,48.8458,48.8869,38400.0
2015-02-13 12:05:00,83.21,83.24,83.12,83.16,27500.0,48.8928,48.9104,48.8399,48.8634,27500.0
2015-02-13 12:10:00,83.16,83.19,83.11,83.18,19600.0,48.8634,48.881,48.834,48.8752,19600.0
2015-02-13 12:15:00,83.18,83.22,83.17,83.18,32600.0,48.8752,48.8987,48.8693,48.8752,32600.0
2015-02-13 12:20:00,83.18,83.2,83.08,83.09,21600.0,48.8752,48.8869,48.8164,48.8223,21600.0
2015-02-13 12:25:00,83.08,83.13,83.08,83.13,18600.0,48.8164,48.8458,48.8164,48.8458,18600.0
2015-02-13 12:30:00,83.13,83.14,83.08,83.1,47300.0,48.8458,48.8517,48.8164,48.8282,47300.0
2015-02-13 12:35:00,83.1,83.14,83.1,83.14,42500.0,48.8282,48.8517,48.8282,48.8517,42500.0
2015-02-13 12:40:00,83.14,83.21,83.12,83.21,20800.0,48.8517,48.8928,48.8399,48.8928,20800.0
2015-02-13 12:45:00,83.2,83.25,83.2,83.24,25000.0,48.8869,48.9163,48.8869,48.9104,25000.0
2015-02-13 12:50:00,83.24,83.25,83.21,83.22,25600.0,48.9104,48.9163,48.8928,48.8987,25600.0
2015-02-13 12:55:00,83.22,83.22,83.14,83.14,29900.0,48.8987,48.8987,48.8517,48.8517,29900.0
2015-02-13 13:00:00,83.14,83.15,83.03,83.04,69100.0,48.8517,48.8575,48.787,48.7929,69100.0
2015-02-13 13:05:00,83.04,83.09,83.03,83.09,36500.0,48.7929,48.8223,48.787,48.8223,36500.0
2015-02-13 13:10:00,83.09,83.09,83.03,83.03,58200.0,48.8223,48.8223,48.787,48.787,58200.0
2015-02-13 13:15:00,83.03,83.07,83.03,83.07,47200.0,48.787,48.8105,48.787,48.8105,47200.0
2015-02-13 13:20:00,83.07,83.09,83.04,83.06,36400.0,48.8105,48.8223,48.7929,48.8047,36400.0
2015-02-13 13:25:00,83.06,83.08,83.03,83.04,53600.0,48.8047,48.8164,48.787,48.7929,53600.0
2015-02-13 13:30:00,83.03,83.04,82.9,82.92,61800.0,48.787,48.7929,48.7106,48.7224,61800.0
2015-02-13 13:35:00,82.92,83.0,82.92,83.0,75300.0,48.7224,48.7694,48.7224,48.7694,75300.0
2015-02-13 13:40:00,83.0,83.0,82.94,82.98,36000.0,48.7694,48.7694,48.7341,48.7577,36000.0
2015-02-13 13:45:00,82.98,83.01,82.96,83.01,154900.0,48.7577,48.7753,48.7459,48.7753,154900.0
2015-02-13 13:50:00,83.01,83.05,82.95,82.95,28100.0,48.7753,48.7988,48.74,48.74,28100.0
2015-02-13 13:55:00,82.95,82.99,82.92,82.97,37700.0,48.74,48.7635,48.7224,48.7518,37700.0
2015-02-13 14:00:00,82.96,83.01,82.92,82.96,24300.0,48.7459,48.7753,48.7224,48.7459,24300.0
2015-02-13 14:05:00,82.96,83.0,82.92,82.98,30700.0,48.7459,48.7694,48.7224,48.7577,30700.0
2015-02-13 14:10:00,82.99,83.03,82.96,83.0,39500.0,48.7635,48.787,48.7459,48.7694,39500.0
2015-02-13 14:15:00,83.0,83.02,82.97,83.0,39500.0,48.7694,48.7812,48.7518,48.7694,39500.0
2015-02-13 14:20:00,82.99,83.06,82.99,83.03,56700.0,48.7635,48.8047,48.7635,48.787,56700.0
2015-02-13 14:25:00,83.04,83.09,83.03,83.04,22100.0,48.7929,48.8223,48.787,48.7929,22100.0
2015-02-13 14:30:00,83.05,83.05,82.94,82.94,36100.0,48.7988,48.7988,48.7341,48.7341,36100.0
2015-02-13 14:35:00,82.94,82.95,82.87,82.87,23100.0,48.7341,48.74,48.693,48.693,23100.0
2015-02-13 14:40:00,82.87,82.87,82.78,82.79,44600.0,48.693,48.693,48.6401,48.646,44600.0
2015-02-13 14:45:00,82.8,82.87,82.8,82.82,36500.0,48.6519,48.693,48.6519,48.6636,36500.0
2015-02-13 14:50:00,82.81,82.82,82.79,82.81,25100.0,48.6578,48.6636,48.646,48.6578,25100.0
2015-02-13 14:55:00,82.81,82.84,82.78,82.8,42500.0,48.6578,48.6754,48.6401,48.6519,42500.0
2015-02-13 15:00:00,82.8,82.82,82.73,82.75,41300.0,48.6519,48.6636,48.6108,48.6225,41300.0
2015-02-13 15:05:00,82.75,82.86,82.74,82.79,46500.0,48.6225,48.6871,48.6166,48.646,46500.0
2015-02-13 15:10:00,82.79,82.83,82.77,82.81,48800.0,48.646,48.6695,48.6343,48.6578,48800.0
2015-02-13 15:15:00,82.82,82.84,82.78,82.82,98300.0,48.6636,48.6754,48.6401,48.6636,98300.0
2015-02-13 15:20:00,82.83,82.83,82.76,82.77,84900.0,48.6695,48.6695,48.6284,48.6343,84900.0
2015-02-13 15:25:00,82.77,82.78,82.73,82.75,73100.0,48.6343,48.6401,48.6108,48.6225,73100.0
2015-02-13 15:30:00,82.76,82.78,82.66,82.69,70000.0,48.6284,48.6401,48.5696,48.5873,70000.0
2015-02-13 15:35:00,82.68,82.76,82.68,82.7,77200.0,48.5814,48.6284,48.5814,48.5931,77200.0
2015-02-13 15:40:00,82.7,82.76,82.7,82.76,120600.0,48.5931,48.6284,48.5931,48.6284,120600.0
2015-02-13 15:45:00,82.75,82.83,82.73,82.79,94100.0,48.6225,48.6695,48.6108,48.646,94100.0
2015-02-13 15:50:00,82.8,82.87,82.79,82.87,111300.0,48.6519,48.693,48.646,48.693,111300.0
2015-02-13 15:55:00,82.88,82.89,82.84,82.85,205700.0,48.6989,48.7048,48.6754,48.6813,205700.0
2015-02-17 09:30:00,82.8,82.85,82.5,82.54,196200.0,48.6519,48.6813,48.4756,48.4991,196200.0
2015-02-17 09:35:00,82.53,82.62,82.42,82.46,159700.0,48.4932,48.5461,48.4286,48.4521,159700.0
2015-02-17 09:40:00,82.46,82.55,82.3,82.4,80000.0,48.4521,48.505,48.3581,48.4169,80000.0
2015-02-17 09:45:00,82.42,82.58,82.39,82.49,34800.0,48.4286,48.5226,48.411,48.4697,34800.0
2015-02-17 09:50:00,82.48,82.53,82.46,82.49,42000.0,48.4639,48.4932,48.4521,48.4697,42000.0
2015-02-17 09:55:00,82.49,82.54,82.46,82.51,36800.0,48.4697,48.4991,48.4521,48.4815,36800.0
2015-02-17 10:00:00,82.52,82.57,82.49,82.51,45800.0,48.4874,48.5167,48.4697,48.4815,45800.0
2015-02-17 10:05:00,82.51,82.77,82.48,82.75,73900.0,48.4815,48.6343,48.4639,48.6225,73900.0
2015-02-17 10:10:00,82.74,82.74,82.62,82.65,51900.0,48.6166,48.6166,48.5461,48.5637,51900.0
2015-02-17 10:15:00,82.65,82.78,82.62,82.74,64800.0,48.5637,48.6401,48.5461,48.6166,64800.0
2015-02-17 10:20:00,82.74,82.76,82.67,82.7,61200.0,48.6166,48.6284,48.5755,48.5931,61200.0
2015-02-17 10:25:00,82.69,82.71,82.57,82.59,44500.0,48.5873,48.599,48.5167,48.5285,44500.0
2015-02-17 10:30:00,82.6,82.63,82.53,82.54,35100.0,48.5344,48.552,48.4932,48.4991,35100.0
2015-02-17 10:35:00,82.53,82.59,82.5,82.53,41500.0,48.4932,48.5285,48.4756,48.4932,41500.0
2015-02-17 10:40:00,82.53,82.63,82.51,82.59,39400.0,48.4932,48.552,48.4815,48.5285,39400.0
2015-02-17 10:45:00,82.6,82.64,82.54,82.61,36900.0,48.5344,48.5579,48.4991,48.5402,36900.0
2015-02-17 10:50:00,82.61,82.62,82.45,82.49,51300.0,48.5402,48.5461,48.4462,48.4697,51300.0
2015-02-17 10:55:00,82.48,82.48,82.4,82.41,38800.0,48.4639,48.4639,48.4169,48.4227,38800.0
2015-02-17 11:00:00,82.41,82.43,82.37,82.39,49700.0,48.4227,48.4345,48.3992,48.411,49700.0
2015-02-17 11:05:00,82.39,82.44,82.35,82.4,50900.0,48.411,48.4404,48.3875,48.4169,50900.0
2015-02-17 11:10:00,82.39,82.46,82.38,82.45,49600.0,48.411,48.4521,48.4051,48.4462,49600.0
2015-02-17 11:15:00,82.45,82.49,82.41,82.41,51800.0,48.4462,48.4697,48.4227,48.4227,51800.0
2015-02-17 11:20:00,82.42,82.5,82.41,82.49,39200.0,48.4286,48.4756,48.4227,48.4697,39200.0
2015-02-17 11:25:00,82.48,82.66,82.47,82.62,46100.0,48.4639,48.5696,48.458,48.5461,46100.0
2015-02-17 11:30:00,82.61,82.69,82.59,82.65,37800.0,48.5402,48.5873,48.5285,48.5637,37800.0
2015-02-17 11:35:00,82.66,82.66,82.55,82.55,37200.0,48.5696,48.5696,48.505,48.505,37200.0
2015-02-17 11:40:00,82.54,82.57,82.48,82.57,33200.0,48.4991,48.5167,48.4639,48.5167,33200.0
2015-02-17 11:45:00,82.57,82.58,82.45,82.47,23300.0,48.5167,48.5226,48.4462,48.458,23300.0
2015-02-17 11:50:00,82.48,82.5,82.37,82.38,27200.0,48.4639,48.4756,48.3992,48.4051,27200.0
2015-02-17 11:55:00,82.37,82.42,82.31,82.32,33600.0,48.3992,48.4286,48.364,48.3698,33600.0
2015-02-17 12:00:00,82.33,82.54,82.33,82.51,33200.0,48.3757,48.4991,48.3757,48.4815,33200.0
2015-02-17 12:05:00,82.51,82.59,82.5,82.57,32800.0,48.4815,48.5285,48.4756,48.5167,32800.0
2015-02-17 12:10:00,82.57,82.59,82.43,82.43,27100.0,48.5167,48.5285,48.4345,48.4345,27100.0
2015-02-17 12:15:00,82.44,82.45,82.38,82.44,36200.0,48.4404,48.4462,48.4051,48.4404,36200.0
2015-02-17 12:20:00,82.44,82.44,82.37,82.4,34700.0,48.4404,48.4404,48.3992,48.4169,34700.0
2015-02-17 12:25:00,82.41,82.69,82.4,82.67,60700.0,48.4227,48.5873,48.4169,48.5755,60700.0
2015-02-17 12:30:00,82.7,82.83,82.68,82.78,43900.0,48.5931,48.6695,48.5814,48.6401,43900.0
2015-02-17 12:35:00,82.79,82.85,82.74,82.83,34200.0,48.646,48.6813,48.6166,48.6695,34200.0
2015-02-17 12:40:00,82.83,82.83,82.71,82.73,24900.0,48.6695,48.6695,48.599,48.6108,24900.0
2015-02-17 12:45:00,82.74,82.82,82.72,82.79,28900.0,48.6166,48.6636,48.6049,48.646,28900.0
2015-02-17 12:50:00,82.8,82.81,82.73,82.73,30800.0,48.6519,48.6578,48.6108,48.6108,30800.0
2015-02-17 12:55:00,82.73,82.82,82.73,82.77,32200.0,48.6108,48.6636,48.6108,48.6343,32200.0
2015-02-17 13:00:00,82.78,82.78,82.68,82.77,28300.0,48.6401,48.6401,48.5814,48.6343,28300.0
2015-02-17 13:05:00,82.77,82.82,82.77,82.8,34600.0,48.6343,48.6636,48.6343,48.6519,34600.0
2015-02-17 13:10:00,82.8,82.85,82.76,82.78,58100.0,48.6519,48.6813,48.6284,48.6401,58100.0
2015-02-17 13:15:00,82.79,82.82,82.75,82.79,17400.0,48.646,48.6636,48.6225,48.646,17400.0
2015-02-17 13:20:00,82.79,82.8,82.74,82.76,17700.0,48.646,48.6519,48.6166,48.6284,17700.0
2015-02-17 13:25:00,82.76,82.78,82.75,82.75,32600.0,48.6284,48.6401,48.6225,48.6225,32600.0
2015-02-17 13:30:00,82.75,82.79,82.72,82.73,23100.0,48.6225,48.646,48.6049,48.6108,23100.0
2015-02-17 13:35:00,82.73,82.74,82.62,82.64,17800.0,48.6108,48.6166,48.5461,48.5579,17800.0
2015-02-17 13:40:00,82.64,82.68,82.61,82.63,27100.0,48.5579,48.5814,48.5402,48.552,27100.0
2015-02-17 13:45:00,82.63,82.68,82.59,82.68,23500.0,48.552,48.5814,48.5285,48.5814,23500.0
2015-02-17 13:50:00,82.68,82.7,82.61,82.62,18300.0,48.5814,48.5931,48.5402,48.5461,18300.0
2015-02-17 13:55:00,82.61,82.63,82.52,82.52,25900.0,48.5402,48.552,48.4874,48.4874,25900.0
2015-02-17 14:00:00,82.52,82.58,82.51,82.55,22000.0,48.4874,48.5226,48.4815,48.505,22000.0
2015-02-17 14:05:00,82.56,82.57,82.49,82.51,34500.0,48.5109,48.5167,48.4697,48.4815,34500.0
2015-02-17 14:10:00,82.51,82.53,82.47,82.51,26000.0,48.4815,48.4932,48.458,48.4815,26000.0
2015-02-17 14:15:00,82.51,82.51,82.4,82.44,48600.0,48.4815,48.4815,48.4169,48.4404,48600.0
2015-02-17 14:20:00,82.43,82.45,82.38,82.38,30200.0,48.4345,48.4462,48.4051,48.4051,30200.0
2015-02-17 14:25:00,82.39,82.41,82.35,82.4,38500.0,48.411,48.4227,48.3875,48.4169,38500.0
2015-02-17 14:30:00,82.39,82.55,82.38,82.54,33900.0,48.411,48.505,48.4051,48.4991,33900.0
2015-02-17 14:35:00,82.54,82.54,82.48,82.5,39200.0,48.4991,48.4991,48.4639,48.4756,39200.0
2015-02-17 14:40:00,82.51,82.54,82.45,82.48,44000.0,48.4815,48.4991,48.4462,48.4639,44000.0
2015-02-17 14:45:00,82.48,82.52,82.46,82.48,23500.0,48.4639,48.4874,48.4521,48.4639,23500.0
2015-02-17 14:50:00,82.48,82.52,82.48,82.48,25900.0,48.4639,48.4874,48.4639,48.4639,25900.0
2015-02-17 14:55:00,82.48,82.53,82.48,82.52,23700.0,48.4639,48.4932,48.4639,48.4874,23700.0
2015-02-17 15:00:00,82.53,82.54,82.45,82.51,35300.0,48.4932,48.4991,48.4462,48.4815,35300.0
2015-02-17 15:05:00,82.51,82.58,82.5,82.56,28000.0,48.4815,48.5226,48.4756,48.5109,28000.0
2015-02-17 15:10:00,82.56,82.64,82.55,82.6,27200.0,48.5109,48.5579,48.505,48.5344,27200.0
2015-02-17 15:15:00,82.59,82.61,82.55,82.57,29100.0,48.5285,48.5402,48.505,48.5167,29100.0
2015-02-17 15:20:00,82.56,82.56,82.47,82.51,30700.0,48.5109,48.5109,48.458,48.4815,30700.0
2015-02-17 15:25:00,82.51,82.56,82.46,82.54,65600.0,48.4815,48.5109,48.4521,48.4991,65600.0
2015-02-17 15:30:00,82.54,82.55,82.45,82.52,57000.0,48.4991,48.505,48.4462,48.4874,57000.0
2015-02-17 15:35:00,82.52,82.57,82.49,82.52,50100.0,48.4874,48.5167,48.4697,48.4874,50100.0
2015-02-17 15:40:00,82.52,82.61,82.51,82.59,61000.0,48.4874,48.5402,48.4815,48.5285,61000.0
2015-02-17 15:45:00,82.58,82.59,82.53,82.54,81000.0,48.5226,48.5285,48.4932,48.4991,81000.0
2015-02-17 15:50:00,82.53,82.56,82.5,82.56,64900.0,48.4932,48.5109,48.4756,48.5109,64900.0
2015-02-17 15:55:00,82.56,82.71,82.56,82.71,249200.0,48.5109,48.599,48.5109,48.599,249200.0
2015-02-18 09:30:00,82.34,82.68,82.32,82.57,79700.0,48.3816,48.5814,48.3698,48.5167,79700.0
2015-02-18 09:35:00,82.64,82.64,82.31,82.4,35100.0,48.5579,48.5579,48.364,48.4169,35100.0
2015-02-18 09:40:00,82.43,82.45,82.33,82.39,28000.0,48.4345,48.4462,48.3757,48.411,28000.0
2015-02-18 09:45:00,82.42,82.42,82.34,82.38,24200.0,48.4286,48.4286,48.3816,48.4051,24200.0
2015-02-18 09:50:00,82.38,82.41,82.26,82.3,32300.0,48.4051,48.4227,48.3346,48.3581,32300.0
2015-02-18 09:55:00,82.3,82.36,82.24,82.36,26900.0,48.3581,48.3933,48.3228,48.3933,26900.0
2015-02-18 10:00:00,82.36,82.44,82.31,82.39,38600.0,48.3933,48.4404,48.364,48.411,38600.0
2015-02-18 10:05:00,82.38,82.45,82.33,82.42,25800.0,48.4051,48.4462,48.3757,48.4286,25800.0
2015-02-18 10:10:00,82.41,82.47,82.37,82.38,28700.0,48.4227,48.458,48.3992,48.4051,28700.0
2015-02-18 10:15:00,82.38,82.4,82.31,82.36,16400.0,48.4051,48.4169,48.364,48.3933,16400.0
2015-02-18 10:20:00,82.36,82.43,82.34,82.38,30000.0,48.3933,48.4345,48.3816,48.4051,30000.0
2015-02-18 10:25:00,82.38,82.45,82.35,82.45,23400.0,48.4051,48.4462,48.3875,48.4462,23400.0
2015-02-18 10:30:00,82.45,82.48,82.41,82.43,24100.0,48.4462,48.4639,48.4227,48.4345,24100.0
2015-02-18 10:35:00,82.43,82.46,82.38,82.43,13400.0,48.4345,48.4521,48.4051,48.4345,13400.0
2015-02-18 10:40:00,82.43,82.49,82.4,82.47,26400.0,48.4345,48.4697,48.4169,48.458,26400.0
2015-02-18 10:45:00,82.46,82.48,82.41,82.43,11300.0,48.4521,48.4639,48.4227,48.4345,11300.0
2015-02-18 10:50:00,82.43,82.44,82.33,82.35,17100.0,48.4345,48.4404,48.3757,48.3875,17100.0
2015-02-18 10:55:00,82.34,82.37,82.3,82.37,17500.0,48.3816,48.3992,48.3581,48.3992,17500.0
2015-02-18 11:00:00,82.38,82.4,82.36,82.38,13100.0,48.4051,48.4169,48.3933,48.4051,13100.0
2015-02-18 11:05:00,82.37,82.4,82.36,82.38,30900.0,48.3992,48.4169,48.3933,48.4051,30900.0
2015-02-18 11:10:00,82.38,82.58,82.38,82.58,79400.0,48.4051,48.5226,48.4051,48.5226,79400.0
2015-02-18 11:15:00,82.58,82.6,82.53,82.57,47500.0,48.5226,48.5344,48.4932,48.5167,47500.0
2015-02-18 11:20:00,82.57,82.6,82.54,82.59,20700.0,48.5167,48.5344,48.4991,48.5285,20700.0
2015-02-18 11:25:00,82.6,82.61,82.53,82.54,33300.0,48.5344,48.5402,48.4932,48.4991,33300.0
2015-02-18 11:30:00,82.56,82.64,82.52,82.64,14000.0,48.5109,48.5579,48.4874,48.5579,14000.0
2015-02-18 11:35:00,82.65,82.68,82.63,82.65,34000.0,48.5637,48.5814,48.552,48.5637,34000.0
2015-02-18 11:40:00,82.66,82.7,82.65,82.69,29100.0,48.5696,48.5931,48.5637,48.5873,29100.0
2015-02-18 11:45:00,82.68,82.73,82.66,82.68,25700.0,48.5814,48.6108,48.5696,48.5814,25700.0
2015-02-18 11:50:00,82.68,82.75,82.68,82.75,25400.0,48.5814,48.6225,48.5814,48.6225,25400.0
2015-02-18 11:55:00,82.75,82.78,82.66,82.66,31900.0,48.6225,48.6401,48.5696,48.5696,31900.0
2015-02-18 12:00:00,82.66,82.69,82.63,82.68,33700.0,48.5696,48.5873,48.552,48.5814,33700.0
2015-02-18 12:05:00,82.68,82.69,82.62,82.62,13300.0,48.5814,48.5873,48.5461,48.5461,13300.0
2015-02-18 12:10:00,82.63,82.68,82.61,82.68,12400.0,48.552,48.5814,48.5402,48.5814,12400.0
2015-02-18 12:15:00,82.68,82.69,82.66,82.68,7700.0,48.5814,48.5873,48.5696,48.5814,7700.0
2015-02-18 12:20:00,82.69,82.72,82.65,82.65,12300.0,48.5873,48.6049,48.5637,48.5637,12300.0
2015-02-18 12:25:00,82.65,82.68,82.63,82.64,23100.0,48.5637,48.5814,48.552,48.5579,23100.0
2015-02-18 12:30:00,82.63,82.64,82.58,82.62,16500.0,48.552,48.5579,48.5226,48.5461,16500.0
2015-02-18 12:35:00,82.62,82.67,82.61,82.65,9200.0,48.5461,48.5755,48.5402,48.5637,9200.0
2015-02-18 12:40:00,82.65,82.65,82.59,82.59,10500.0,48.5637,48.5637,48.5285,48.5285,10500.0
2015-02-18 12:45:00,82.6,82.62,82.56,82.56,12600.0,48.5344,48.5461,48.5109,48.5109,12600.0
2015-02-18 12:50:00,82.55,82.65,82.55,82.57,15000.0,48.505,48.5637,48.505,48.5167,15000.0
2015-02-18 12:55:00,82.56,82.57,82.53,82.56,12100.0,48.5109,48.5167,48.4932,48.5109,12100.0
2015-02-18 13:00:00,82.56,82.6,82.54,82.58,13000.0,48.5109,48.5344,48.4991,48.5226,13000.0
2015-02-18 13:05:00,82.58,82.6,82.56,82.56,8500.0,48.5226,48.5344,48.5109,48.5109,8500.0
2015-02-18 13:10:00,82.57,82.61,82.56,82.58,11600.0,48.5167,48.5402,48.5109,48.5226,11600.0
2015-02-18 13:15:00,82.59,82.61,82.54,82.55,20600.0,48.5285,48.5402,48.4991,48.505,20600.0
2015-02-18 13:20:00,82.54,82.55,82.47,82.47,15600.0,48.4991,48.505,48.458,48.458,15600.0
2015-02-18 13:25:00,82.48,82.49,82.43,82.43,14300.0,48.4639,48.4697,48.4345,48.4345,14300.0
2015-02-18 13:30:00,82.44,82.49,82.43,82.46,10600.0,48.4404,48.4697,48.4345,48.4521,10600.0
2015-02-18 13:35:00,82.45,82.53,82.45,82.51,11700.0,48.4462,48.4932,48.4462,48.4815,11700.0
2015-02-18 13:40:00,82.52,82.58,82.51,82.54,8700.0,48.4874,48.5226,48.4815,48.4991,8700.0
2015-02-18 13:45:00,82.54,82.6,82.54,82.55,9500.0,48.4991,48.5344,48.4991,48.505,9500.0
2015-02-18 13:50:00,82.55,82.62,82.54,82.57,8900.0,48.505,48.5461,48.4991,48.5167,8900.0
2015-02-18 13:55:00,82.57,82.59,82.54,82.57,5900.0,48.5167,48.5285,48.4991,48.5167,5900.0
2015-02-18 14:00:00,82.59,82.87,82.58,82.84,125800.0,48.5285,48.693,48.5226,48.6754,125800.0
2015-02-18 14:05:00,82.84,82.94,82.84,82.88,33100.0,48.6754,48.7341,48.6754,48.6989,33100.0
2015-02-18 14:10:00,82.89,82.95,82.86,82.94,14600.0,48.7048,48.74,48.6871,48.7341,14600.0
2015-02-18 14:15:00,82.94,82.95,82.84,82.86,18700.0,48.7341,48.74,48.6754,48.6871,18700.0
2015-02-18 14:20:00,82.86,82.87,82.83,82.83,16000.0,48.6871,48.693,48.6695,48.6695,16000.0
2015-02-18 14:25:00,82.83,82.83,82.69,82.73,12400.0,48.6695,48.6695,48.5873,48.6108,12400.0
2015-02-18 14:30:00,82.73,82.83,82.73,82.78,24100.0,48.6108,48.6695,48.6108,48.6401,24100.0
2015-02-18 14:35:00,82.78,82.82,82.76,82.8,14900.0,48.6401,48.6636,48.6284,48.6519,14900.0
2015-02-18 14:40:00,82.8,82.87,82.8,82.87,17100.0,48.6519,48.693,48.6519,48.693,17100.0
2015-02-18 14:45:00,82.87,82.93,82.8,82.82,20100.0,48.693,48.7283,48.6519,48.6636,20100.0
2015-02-18 14:50:00,82.81,82.86,82.81,82.85,11900.0,48.6578,48.6871,48.6578,48.6813,11900.0
2015-02-18 14:55:00,82.85,82.87,82.8,82.82,19200.0,48.6813,48.693,48.6519,48.6636,19200.0
2015-02-18 15:00:00,82.83,82.9,82.81,82.85,19300.0,48.6695,48.7106,48.6578,48.6813,19300.0
2015-02-18 15:05:00,82.85,82.9,82.85,82.88,22500.0,48.6813,48.7106,48.6813,48.6989,22500.0
2015-02-18 15:10:00,82.88,82.9,82.86,82.89,18200.0,48.6989,48.7106,48.6871,48.7048,18200.0
2015-02-18 15:15:00,82.89,82.94,82.88,82.94,29200.0,48.7048,48.7341,48.6989,48.7341,29200.0
2015-02-18 15:20:00,82.94,82.99,82.9,82.98,25100.0,48.7341,48.7635,48.7106,48.7577,25100.0
2015-02-18 15:25:00,82.98,83.0,82.96,83.0,24800.0,48.7577,48.7694,48.7459,48.7694,24800.0
2015-02-18 15:30:00,83.0,83.0,82.96,82.97,34500.0,48.7694,48.7694,48.7459,48.7518,34500.0
2015-02-18 15:35:00,82.97,83.0,82.9,82.9,36600.0,48.7518,48.7694,48.7106,48.7106,36600.0
2015-02-18 15:40:00,82.91,82.93,82.86,82.87,45600.0,48.7165,48.7283,48.6871,48.693,45600.0
2015-02-18 15:45:00,82.88,82.95,82.87,82.93,51400.0,48.6989,48.74,48.693,48.7283,51400.0
2015-02-18 15:50:00,82.93,83.0,82.91,82.99,51300.0,48.7283,48.7694,48.7165,48.7635,51300.0
2015-02-18 15:55:00,82.99,83.01,82.97,82.99,103200.0,48.7635,48.7753,48.7518,48.7635,103200.0
2015-02-19 09:30:00,82.96,83.05,82.77,82.78,65700.0,48.7459,48.7988,48.6343,48.6401,65700.0
2015-02-19 09:35:00,82.78,82.86,82.67,82.73,29000.0,48.6401,48.6871,48.5755,48.6108,29000.0
2015-02-19 09:40:00,82.7,82.85,82.7,82.84,52300.0,48.5931,48.6813,48.5931,48.6754,52300.0
2015-02-19 09:45:00,82.82,82.84,82.77,82.8,12000.0,48.6636,48.6754,48.6343,48.6519,12000.0
2015-02-19 09:50:00,82.79,82.85,82.75,82.77,10100.0,48.646,48.6813,48.6225,48.6343,10100.0
2015-02-19 09:55:00,82.78,82.82,82.62,82.76,86300.0,48.6401,48.6636,48.5461,48.6284,86300.0
2015-02-19 10:00:00,82.73,82.89,82.72,82.82,63000.0,48.6108,48.7048,48.6049,48.6636,63000.0
2015-02-19 10:05:00,82.81,82.89,82.78,82.88,7400.0,48.6578,48.7048,48.6401,48.6989,7400.0
2015-02-19 10:10:00,82.89,82.9,82.81,82.86,19100.0,48.7048,48.7106,48.6578,48.6871,19100.0
2015-02-19 10:15:00,82.86,82.88,82.79,82.85,50500.0,48.6871,48.6989,48.646,48.6813,50500.0
2015-02-19 10:20:00,82.86,82.87,82.77,82.77,24600.0,48.6871,48.693,48.6343,48.6343,24600.0
2015-02-19 10:25:00,82.77,82.77,82.66,82.76,52000.0,48.6343,48.6343,48.5696,48.6284,52000.0
2015-02-19 10:30:00,82.77,82.78,82.74,82.76,37500.0,48.6343,48.6401,48.6166,48.6284,37500.0
2015-02-19 10:35:00,82.76,82.78,82.72,82.73,32700.0,48.6284,48.6401,48.6049,48.6108,32700.0
2015-02-19 10:40:00,82.73,82.76,82.71,82.75,71800.0,48.6108,48.6284,48.599,48.6225,71800.0
2015-02-19 10:45:00,82.75,82.76,82.74,82.76,67700.0,48.6225,48.6284,48.6166,48.6284,67700.0
2015-02-19 10:50:00,82.76,82.8,82.75,82.77,24900.0,48.6284,48.6519,48.6225,48.6343,24900.0
2015-02-19 10:55:00,82.76,82.76,82.74,82.75,40200.0,48.6284,48.6284,48.6166,48.6225,40200.0
2015-02-19 11:00:00,82.76,82.77,82.75,82.76,32100.0,48.6284,48.6343,48.6225,48.6284,32100.0
2015-02-19 11:05:00,82.76,82.8,82.74,82.78,57700.0,48.6284,48.6519,48.6166,48.6401,57700.0
2015-02-19 11:10:00,82.78,82.78,82.75,82.76,31900.0,48.6401,48.6401,48.6225,48.6284,31900.0
2015-02-19 11:15:00,82.76,82.77,82.74,82.76,40100.0,48.6284,48.6343,48.6166,48.6284,40100.0
2015-02-19 11:20:00,82.76,82.77,82.74,82.76,37900.0,48.6284,48.6343,48.6166,48.6284,37900.0
2015-02-19 11:25:00,82.75,82.76,82.66,82.67,35800.0,48.6225,48.6284,48.5696,48.5755,35800.0
2015-02-19 11:30:00,82.67,82.74,82.67,82.69,40900.0,48.5755,48.6166,48.5755,48.5873,40900.0
2015-02-19 11:35:00,82.7,82.74,82.68,82.71,39900.0,48.5931,48.6166,48.5814,48.599,39900.0
2015-02-19 11:40:00,82.7,82.71,82.65,82.71,43200.0,48.5931,48.599,48.5637,48.599,43200.0
2015-02-19 11:45:00,82.7,82.75,82.7,82.71,33800.0,48.5931,48.6225,48.5931,48.599,33800.0
2015-02-19 11:50:00,82.7,82.71,82.63,82.64,48300.0,48.5931,48.599,48.552,48.5579,48300.0
2015-02-19 11:55:00,82.64,82.66,82.6,82.61,46400.0,48.5579,48.5696,48.5344,48.5402,46400.0
2015-02-19 12:00:00,82.61,82.66,82.59,82.61,35900.0,48.5402,48.5696,48.5285,48.5402,35900.0
2015-02-19 12:05:00,82.6,82.64,82.6,82.64,24500.0,48.5344,48.5579,48.5344,48.5579,24500.0
2015-02-19 12:10:00,82.64,82.65,82.56,82.59,54200.0,48.5579,48.5637,48.5109,48.5285,54200.0
2015-02-19 12:15:00,82.58,82.59,82.51,82.52,25800.0,48.5226,48.5285,48.4815,48.4874,25800.0
2015-02-19 12:20:00,82.52,82.56,82.51,82.55,20700.0,48.4874,48.5109,48.4815,48.505,20700.0
2015-02-19 12:25:00,82.55,82.59,82.52,82.57,14800.0,48.505,48.5285,48.4874,48.5167,14800.0
2015-02-19 12:30:00,82.57,82.61,82.52,82.53,41500.0,48.5167,48.5402,48.4874,48.4932,41500.0
2015-02-19 12:35:00,82.52,82.53,82.43,82.47,40000.0,48.4874,48.4932,48.4345,48.458,40000.0
2015-02-19 12:40:00,82.48,82.52,82.47,82.51,17000.0,48.4639,48.4874,48.458,48.4815,17000.0
2015-02-19 12:45:00,82.51,82.51,82.46,82.48,19600.0,48.4815,48.4815,48.4521,48.4639,19600.0
2015-02-19 12:50:00,82.48,82.48,82.44,82.45,17700.0,48.4639,48.4639,48.4404,48.4462,17700.0
2015-02-19 12:55:00,82.44,82.5,82.41,82.49,17300.0,48.4404,48.4756,48.4227,48.4697,17300.0
2015-02-19 13:00:00,82.5,82.53,82.47,82.49,28800.0,48.4756,48.4932,48.458,48.4697,28800.0
2015-02-19 13:05:00,82.49,82.61,82.47,82.61,22100.0,48.4697,48.5402,48.458,48.5402,22100.0
2015-02-19 13:10:00,82.61,82.61,82.51,82.53,9900.0,48.5402,48.5402,48.4815,48.4932,9900.0
2015-02-19 13:15:00,82.53,82.53,82.44,82.47,15700.0,48.4932,48.4932,48.4404,48.458,15700.0
2015-02-19 13:20:00,82.48,82.58,82.47,82.53,115800.0,48.4639,48.5226,48.458,48.4932,115800.0
2015-02-19 13:25:00,82.52,82.54,82.48,82.52,18600.0,48.4874,48.4991,48.4639,48.4874,18600.0
2015-02-19 13:30:00,82.5,82.51,82.42,82.46,36000.0,48.4756,48.4815,48.4286,48.4521,36000.0
2015-02-19 13:35:00,82.48,82.49,82.42,82.44,15600.0,48.4639,48.4697,48.4286,48.4404,15600.0
2015-02-19 13:40:00,82.44,82.48,82.43,82.48,14700.0,48.4404,48.4639,48.4345,48.4639,14700.0
2015-02-19 13:45:00,82.49,82.52,82.45,82.5,31100.0,48.4697,48.4874,48.4462,48.4756,31100.0
2015-02-19 13:50:00,82.5,82.58,82.49,82.57,24500.0,48.4756,48.5226,48.4697,48.5167,24500.0
2015-02-19 13:55:00,82.57,82.62,82.56,82.62,71100.0,48.5167,48.5461,48.5109,48.5461,71100.0
2015-02-19 14:00:00,82.62,82.67,82.62,82.66,24700.0,48.5461,48.5755,48.5461,48.5696,24700.0
2015-02-19 14:05:00,82.66,82.67,82.63,82.64,19700.0,48.5696,48.5755,48.552,48.5579,19700.0
2015-02-19 14:10:00,82.64,82.68,82.64,82.67,16900.0,48.5579,48.5814,48.5579,48.5755,16900.0
2015-02-19 14:15:00,82.67,82.71,82.67,82.69,25400.0,48.5755,48.599,48.5755,48.5873,25400.0
2015-02-19 14:20:00,82.69,82.71,82.66,82.7,13200.0,48.5873,48.599,48.5696,48.5931,13200.0
2015-02-19 14:25:00,82.7,82.76,82.68,82.76,21000.0,48.5931,48.6284,48.5814,48.6284,21000.0
2015-02-19 14:30:00,82.76,82.81,82.75,82.78,34000.0,48.6284,48.6578,48.6225,48.6401,34000.0
2015-02-19 14:35:00,82.79,82.8,82.72,82.76,33900.0,48.646,48.6519,48.6049,48.6284,33900.0
2015-02-19 14:40:00,82.76,82.8,82.73,82.8,22900.0,48.6284,48.6519,48.6108,48.6519,22900.0
2015-02-19 14:45:00,82.8,82.83,82.79,82.82,26700.0,48.6519,48.6695,48.646,48.6636,26700.0
2015-02-19 14:50:00,82.83,82.88,82.82,82.87,27900.0,48.6695,48.6989,48.6636,48.693,27900.0
2015-02-19 14:55:00,82.87,82.89,82.85,82.88,31800.0,48.693,48.7048,48.6813,48.6989,31800.0
2015-02-19 15:00:00,82.89,82.92,82.86,82.86,58800.0,48.7048,48.7224,48.6871,48.6871,58800.0
2015-02-19 15:05:00,82.86,82.9,82.85,82.85,41000.0,48.6871,48.7106,48.6813,48.6813,41000.0
2015-02-19 15:10:00,82.84,82.86,82.76,82.77,22700.0,48.6754,48.6871,48.6284,48.6343,22700.0
2015-02-19 15:15:00,82.76,82.77,82.71,82.73,22800.0,48.6284,48.6343,48.599,48.6108,22800.0
2015-02-19 15:20:00,82.72,82.75,82.69,82.74,31800.0,48.6049,48.6225,48.5873,48.6166,31800.0
2015-02-19 15:25:00,82.73,82.75,82.67,82.73,32100.0,48.6108,48.6225,48.5755,48.6108,32100.0
2015-02-19 15:30:00,82.73,82.76,82.72,82.74,46000.0,48.6108,48.6284,48.6049,48.6166,46000.0
2015-02-19 15:35:00,82.75,82.75,82.71,82.73,38000.0,48.6225,48.6225,48.599,48.6108,38000.0
2015-02-19 15:40:00,82.73,82.74,82.65,82.66,48000.0,48.6108,48.6166,48.5637,48.5696,48000.0
2015-02-19 15:45:00,82.65,82.67,82.62,82.63,55900.0,48.5637,48.5755,48.5461,48.552,55900.0
2015-02-19 15:50:00,82.63,82.66,82.58,82.63,166700.0,48.552,48.5696,48.5226,48.552,166700.0
2015-02-19 15:55:00,82.64,82.69,82.59,82.63,237000.0,48.5579,48.5873,48.5285,48.552,237000.0
2015-02-20 09:30:00,82.47,82.58,82.27,82.57,389300.0,48.458,48.5226,48.3405,48.5167,389300.0
2015-02-20 09:35:00,82.57,82.57,82.42,82.46,30200.0,48.5167,48.5167,48.4286,48.4521,30200.0
2015-02-20 09:40:00,82.45,82.45,82.28,82.39,24300.0,48.4462,48.4462,48.3463,48.411,24300.0
2015-02-20 09:45:00,82.38,82.47,82.3,82.47,23300.0,48.4051,48.458,48.3581,48.458,23300.0
2015-02-20 09:50:00,82.42,82.44,82.29,82.34,33600.0,48.4286,48.4404,48.3522,48.3816,33600.0
2015-02-20 09:55:00,82.36,82.4,82.25,82.29,40900.0,48.3933,48.4169,48.3287,48.3522,40900.0
2015-02-20 10:00:00,82.28,82.38,82.27,82.37,69600.0,48.3463,48.4051,48.3405,48.3992,69600.0
2015-02-20 10:05:00,82.36,82.39,82.34,82.36,25700.0,48.3933,48.411,48.3816,48.3933,25700.0
2015-02-20 10:10:00,82.36,82.38,82.34,82.35,43800.0,48.3933,48.4051,48.3816,48.3875,43800.0
2015-02-20 10:15:00,82.35,82.39,82.34,82.36,64300.0,48.3875,48.411,48.3816,48.3933,64300.0
2015-02-20 10:20:00,82.36,82.42,82.35,82.41,41000.0,48.3933,48.4286,48.3875,48.4227,41000.0
2015-02-20 10:25:00,82.41,82.42,82.34,82.35,31600.0,48.4227,48.4286,48.3816,48.3875,31600.0
2015-02-20 10:30:00,82.35,82.41,82.28,82.31,39700.0,48.3875,48.4227,48.3463,48.364,39700.0
2015-02-20 10:35:00,82.32,82.49,82.3,82.46,33700.0,48.3698,48.4697,48.3581,48.4521,33700.0
2015-02-20 10:40:00,82.47,82.48,82.35,82.38,35100.0,48.458,48.4639,48.3875,48.4051,35100.0
2015-02-20 10:45:00,82.38,82.49,82.38,82.41,30500.0,48.4051,48.4697,48.4051,48.4227,30500.0
2015-02-20 10:50:00,82.41,82.48,82.4,82.48,46100.0,48.4227,48.4639,48.4169,48.4639,46100.0
2015-02-20 10:55:00,82.47,82.57,82.46,82.53,34600.0,48.458,48.5167,48.4521,48.4932,34600.0
2015-02-20 11:00:00,82.53,82.59,82.53,82.59,27900.0,48.4932,48.5285,48.4932,48.5285,27900.0
2015-02-20 11:05:00,82.58,82.6,82.45,82.48,29600.0,48.5226,48.5344,48.4462,48.4639,29600.0
2015-02-20 11:10:00,82.47,82.58,82.44,82.57,45600.0,48.458,48.5226,48.4404,48.5167,45600.0
2015-02-20 11:15:00,82.58,82.61,82.55,82.58,34000.0,48.5226,48.5402,48.505,48.5226,34000.0
2015-02-20 11:20:00,82.59,82.62,82.57,82.62,19100.0,48.5285,48.5461,48.5167,48.5461,19100.0
2015-02-20 11:25:00,82.62,82.64,82.57,82.59,31700.0,48.5461,48.5579,48.5167,48.5285,31700.0
2015-02-20 11:30:00,82.6,82.62,82.52,82.59,19600.0,48.5344,48.5461,48.4874,48.5285,19600.0
2015-02-20 11:35:00,82.59,82.62,82.52,82.53,14400.0,48.5285,48.5461,48.4874,48.4932,14400.0
2015-02-20 11:40:00,82.52,82.54,82.48,82.48,14600.0,48.4874,48.4991,48.4639,48.4639,14600.0
2015-02-20 11:45:00,82.48,82.52,82.46,82.49,27600.0,48.4639,48.4874,48.4521,48.4697,27600.0
2015-02-20 11:50:00,82.49,82.58,82.48,82.57,13000.0,48.4697,48.5226,48.4639,48.5167,13000.0
2015-02-20 11:55:00,82.57,82.57,82.55,82.57,8600.0,48.5167,48.5167,48.505,48.5167,8600.0
2015-02-20 12:00:00,82.56,82.62,82.55,82.62,18900.0,48.5109,48.5461,48.505,48.5461,18900.0
2015-02-20 12:05:00,82.61,82.61,82.55,82.57,12900.0,48.5402,48.5402,48.505,48.5167,12900.0
2015-02-20 12:10:00,82.56,82.58,82.5,82.51,17000.0,48.5109,48.5226,48.4756,48.4815,17000.0
2015-02-20 12:15:00,82.51,82.55,82.48,82.54,14300.0,48.4815,48.505,48.4639,48.4991,14300.0
2015-02-20 12:20:00,82.54,82.56,82.49,82.51,7800.0,48.4991,48.5109,48.4697,48.4815,7800.0
2015-02-20 12:25:00,82.5,82.56,82.48,82.55,22000.0,48.4756,48.5109,48.4639,48.505,22000.0
2015-02-20 12:30:00,82.56,82.59,82.47,82.48,19000.0,48.5109,48.5285,48.458,48.4639,19000.0
2015-02-20 12:35:00,82.47,82.7,82.47,82.64,50900.0,48.458,48.5931,48.458,48.5579,50900.0
2015-02-20 12:40:00,82.63,82.75,82.59,82.64,39100.0,48.552,48.6225,48.5285,48.5579,39100.0
2015-02-20 12:45:00,82.66,82.76,82.64,82.73,18600.0,48.5696,48.6284,48.5579,48.6108,18600.0
2015-02-20 12:50:00,82.73,82.75,82.67,82.73,15800.0,48.6108,48.6225,48.5755,48.6108,15800.0
2015-02-20 12:55:00,82.74,82.74,82.69,82.72,24900.0,48.6166,48.6166,48.5873,48.6049,24900.0
2015-02-20 13:00:00,82.71,82.78,82.67,82.75,34400.0,48.599,48.6401,48.5755,48.6225,34400.0
2015-02-20 13:05:00,82.74,82.78,82.73,82.78,17800.0,48.6166,48.6401,48.6108,48.6401,17800.0
2015-02-20 13:10:00,82.77,82.84,82.77,82.8,27000.0,48.6343,48.6754,48.6343,48.6519,27000.0
2015-02-20 13:15:00,82.79,82.84,82.76,82.78,24200.0,48.646,48.6754,48.6284,48.6401,24200.0
2015-02-20 13:20:00,82.78,82.8,82.73,82.73,13200.0,48.6401,48.6519,48.6108,48.6108,13200.0
2015-02-20 13:25:00,82.74,82.76,82.69,82.7,23200.0,48.6166,48.6284,48.5873,48.5931,23200.0
2015-02-20 13:30:00,82.71,82.76,82.71,82.73,14100.0,48.599,48.6284,48.599,48.6108,14100.0
2015-02-20 13:35:00,82.73,82.83,82.72,82.82,32100.0,48.6108,48.6695,48.6049,48.6636,32100.0
2015-02-20 13:40:00,82.81,82.86,82.79,82.8,22100.0,48.6578,48.6871,48.646,48.6519,22100.0
2015-02-20 13:45:00,82.8,82.8,82.76,82.79,11800.0,48.6519,48.6519,48.6284,48.646,11800.0
2015-02-20 13:50:00,82.79,82.82,82.76,82.82,17400.0,48.646,48.6636,48.6284,48.6636,17400.0
2015-02-20 13:55:00,82.81,82.87,82.79,82.84,19600.0,48.6578,48.693,48.646,48.6754,19600.0
2015-02-20 14:00:00,82.84,82.87,82.82,82.82,23900.0,48.6754,48.693,48.6636,48.6636,23900.0
2015-02-20 14:05:00,82.81,82.89,82.81,82.87,20400.0,48.6578,48.7048,48.6578,48.693,20400.0
2015-02-20 14:10:00,82.88,82.91,82.83,82.84,23100.0,48.6989,48.7165,48.6695,48.6754,23100.0
2015-02-20 14:15:00,82.84,82.84,82.76,82.79,28300.0,48.6754,48.6754,48.6284,48.646,28300.0
2015-02-20 14:20:00,82.8,82.85,82.78,82.84,20500.0,48.6519,48.6813,48.6401,48.6754,20500.0
2015-02-20 14:25:00,82.84,82.86,82.82,82.84,20600.0,48.6754,48.6871,48.6636,48.6754,20600.0
2015-02-20 14:30:00,82.83,82.85,82.81,82.85,29800.0,48.6695,48.6813,48.6578,48.6813,29800.0
2015-02-20 14:35:00,82.86,82.91,82.85,82.89,23800.0,48.6871,48.7165,48.6813,48.7048,23800.0
2015-02-20 14:40:00,82.89,82.94,82.88,82.93,23100.0,48.7048,48.7341,48.6989,48.7283,23100.0
2015-02-20 14:45:00,82.92,82.98,82.87,82.95,31800.0,48.7224,48.7577,48.693,48.74,31800.0
2015-02-20 14:50:00,82.96,82.98,82.9,82.95,22100.0,48.7459,48.7577,48.7106,48.74,22100.0
2015-02-20 14:55:00,82.95,82.99,82.9,82.96,28700.0,48.74,48.7635,48.7106,48.7459,28700.0
2015-02-20 15:00:00,82.97,83.05,82.96,82.97,54300.0,48.7518,48.7988,48.7459,48.7518,54300.0
2015-02-20 15:05:00,82.96,83.05,82.96,83.05,39200.0,48.7459,48.7988,48.7459,48.7988,39200.0
2015-02-20 15:10:00,83.05,83.09,83.02,83.05,45000.0,48.7988,48.8223,48.7812,48.7988,45000.0
2015-02-20 15:15:00,83.05,83.05,82.94,82.99,29000.0,48.7988,48.7988,48.7341,48.7635,29000.0
2015-02-20 15:20:00,83.0,83.06,82.98,83.06,40900.0,48.7694,48.8047,48.7577,48.8047,40900.0
2015-02-20 15:25:00,83.06,83.09,83.01,83.03,69900.0,48.8047,48.8223,48.7753,48.787,69900.0
2015-02-20 15:30:00,83.03,83.1,82.99,83.09,50500.0,48.787,48.8282,48.7635,48.8223,50500.0
2015-02-20 15:35:00,83.1,83.13,83.06,83.12,74200.0,48.8282,48.8458,48.8047,48.8399,74200.0
2015-02-20 15:40:00,83.13,83.13,83.08,83.1,58200.0,48.8458,48.8458,48.8164,48.8282,58200.0
2015-02-20 15:45:00,83.11,83.12,83.04,83.06,85900.0,48.834,48.8399,48.7929,48.8047,85900.0
2015-02-20 15:50:00,83.06,83.06,82.99,83.0,90700.0,48.8047,48.8047,48.7635,48.7694,90700.0
2015-02-20 15:55:00,82.99,83.04,82.95,83.03,161400.0,48.7635,48.7929,48.74,48.787,161400.0
2015-02-23 09:30:00,82.8,82.95,82.51,82.51,155100.0,48.6519,48.74,48.4815,48.4815,155100.0
2015-02-23 09:35:00,82.52,82.68,82.51,82.55,34500.0,48.4874,48.5814,48.4815,48.505,34500.0
2015-02-23 09:40:00,82.62,82.7,82.51,82.53,25600.0,48.5461,48.5931,48.4815,48.4932,25600.0
2015-02-23 09:45:00,82.56,82.57,82.33,82.37,33300.0,48.5109,48.5167,48.3757,48.3992,33300.0
2015-02-23 09:50:00,82.37,82.49,82.35,82.49,30100.0,48.3992,48.4697,48.3875,48.4697,30100.0
2015-02-23 09:55:00,82.46,82.6,82.41,82.53,32800.0,48.4521,48.5344,48.4227,48.4932,32800.0
2015-02-23 10:00:00,82.5,82.59,82.47,82.5,42300.0,48.4756,48.5285,48.458,48.4756,42300.0
2015-02-23 10:05:00,82.51,82.52,82.28,82.41,73800.0,48.4815,48.4874,48.3463,48.4227,73800.0
2015-02-23 10:10:00,82.42,82.6,82.41,82.58,31400.0,48.4286,48.5344,48.4227,48.5226,31400.0
2015-02-23 10:15:00,82.59,82.67,82.57,82.62,31200.0,48.5285,48.5755,48.5167,48.5461,31200.0
2015-02-23 10:20:00,82.62,82.62,82.58,82.59,16500.0,48.5461,48.5461,48.5226,48.5285,16500.0
2015-02-23 10:25:00,82.6,82.6,82.53,82.55,12800.0,48.5344,48.5344,48.4932,48.505,12800.0
2015-02-23 10:30:00,82.54,82.62,82.54,82.62,20700.0,48.4991,48.5461,48.4991,48.5461,20700.0
2015-02-23 10:35:00,82.63,82.68,82.62,82.63,17500.0,48.552,48.5814,48.5461,48.552,17500.0
2015-02-23 10:40:00,82.63,82.66,82.59,82.63,19100.0,48.552,48.5696,48.5285,48.552,19100.0
2015-02-23 10:45:00,82.62,82.7,82.6,82.69,12400.0,48.5461,48.5931,48.5344,48.5873,12400.0
2015-02-23 10:50:00,82.69,82.77,82.67,82.76,35900.0,48.5873,48.6343,48.5755,48.6284,35900.0
2015-02-23 10:55:00,82.76,82.86,82.76,82.84,30300.0,48.6284,48.6871,48.6284,48.6754,30300.0
2015-02-23 11:00:00,82.85,82.86,82.82,82.83,24800.0,48.6813,48.6871,48.6636,48.6695,24800.0
2015-02-23 11:05:00,82.82,82.88,82.82,82.88,25600.0,48.6636,48.6989,48.6636,48.6989,25600.0
2015-02-23 11:10:00,82.88,82.89,82.8,82.8,34700.0,48.6989,48.7048,48.6519,48.6519,34700.0
2015-02-23 11:15:00,82.82,82.83,82.79,82.8,34200.0,48.6636,48.6695,48.646,48.6519,34200.0
2015-02-23 11:20:00,82.8,82.83,82.76,82.81,19300.0,48.6519,48.6695,48.6284,48.6578,19300.0
2015-02-23 11:25:00,82.81,82.9,82.8,82.86,33700.0,48.6578,48.7106,48.6519,48.6871,33700.0
2015-02-23 11:30:00,82.86,82.91,82.86,82.91,49900.0,48.6871,48.7165,48.6871,48.7165,49900.0
2015-02-23 11:35:00,82.9,82.93,82.85,82.85,43900.0,48.7106,48.7283,48.6813,48.6813,43900.0
2015-02-23 11:40:00,82.86,82.91,82.86,82.89,37400.0,48.6871,48.7165,48.6871,48.7048,37400.0
2015-02-23 11:45:00,82.88,82.92,82.8,82.82,58600.0,48.6989,48.7224,48.6519,48.6636,58600.0
2015-02-23 11:50:00,82.81,82.81,82.71,82.73,19300.0,48.6578,48.6578,48.599,48.6108,19300.0
2015-02-23 11:55:00,82.74,82.77,82.72,82.76,10700.0,48.6166,48.6343,48.6049,48.6284,10700.0
2015-02-23 12:00:00,82.76,82.8,82.73,82.78,25300.0,48.6284,48.6519,48.6108,48.6401,25300.0
2015-02-23 12:05:00,82.78,82.81,82.77,82.77,19200.0,48.6401,48.6578,48.6343,48.6343,19200.0
2015-02-23 12:10:00,82.77,82.82,82.77,82.81,20200.0,48.6343,48.6636,48.6343,48.6578,20200.0
2015-02-23 12:15:00,82.8,82.86,82.79,82.84,17300.0,48.6519,48.6871,48.646,48.6754,17300.0
2015-02-23 12:20:00,82.85,82.85,82.78,82.84,19800.0,48.6813,48.6813,48.6401,48.6754,19800.0
2015-02-23 12:25:00,82.82,82.84,82.77,82.79,17100.0,48.6636,48.6754,48.6343,48.646,17100.0
2015-02-23 12:30:00,82.8,82.83,82.79,82.8,30300.0,48.6519,48.6695,48.646,48.6519,30300.0
2015-02-23 12:35:00,82.8,82.81,82.74,82.75,13900.0,48.6519,48.6578,48.6166,48.6225,13900.0
2015-02-23 12:40:00,82.74,82.76,82.71,82.73,15700.0,48.6166,48.6284,48.599,48.6108,15700.0
2015-02-23 12:45:00,82.73,82.74,82.7,82.7,18900.0,48.6108,48.6166,48.5931,48.5931,18900.0
2015-02-23 12:50:00,82.71,82.75,82.71,82.71,10200.0,48.599,48.6225,48.599,48.599,10200.0
2015-02-23 12:55:00,82.7,82.74,82.7,82.74,22700.0,48.5931,48.6166,48.5931,48.6166,22700.0
2015-02-23 13:00:00,82.73,82.74,82.7,82.72,14500.0,48.6108,48.6166,48.5931,48.6049,14500.0
2015-02-23 13:05:00,82.71,82.77,82.71,82.77,22600.0,48.599,48.6343,48.599,48.6343,22600.0
2015-02-23 13:10:00,82.78,82.83,82.77,82.77,8100.0,48.6401,48.6695,48.6343,48.6343,8100.0
2015-02-23 13:15:00,82.79,82.8,82.76,82.8,20600.0,48.646,48.6519,48.6284,48.6519,20600.0
2015-02-23 13:20:00,82.8,82.8,82.77,82.78,12400.0,48.6519,48.6519,48.6343,48.6401,12400.0
2015-02-23 13:25:00,82.79,82.79,82.76,82.77,23700.0,48.646,48.646,48.6284,48.6343,23700.0
2015-02-23 13:30:00,82.77,82.82,82.76,82.82,28600.0,48.6343,48.6636,48.6284,48.6636,28600.0
2015-02-23 13:35:00,82.81,82.83,82.8,82.82,11800.0,48.6578,48.6695,48.6519,48.6636,11800.0
2015-02-23 13:40:00,82.82,82.85,82.8,82.8,16600.0,48.6636,48.6813,48.6519,48.6519,16600.0
2015-02-23 13:45:00,82.8,82.84,82.8,82.81,10800.0,48.6519,48.6754,48.6519,48.6578,10800.0
2015-02-23 13:50:00,82.81,82.86,82.79,82.83,13200.0,48.6578,48.6871,48.646,48.6695,13200.0
2015-02-23 13:55:00,82.83,82.85,82.8,82.82,13800.0,48.6695,48.6813,48.6519,48.6636,13800.0
2015-02-23 14:00:00,82.82,82.86,82.79,82.84,23800.0,48.6636,48.6871,48.646,48.6754,23800.0
2015-02-23 14:05:00,82.84,82.9,82.83,82.86,14200.0,48.6754,48.7106,48.6695,48.6871,14200.0
2015-02-23 14:10:00,82.85,82.86,82.8,82.82,20100.0,48.6813,48.6871,48.6519,48.6636,20100.0
2015-02-23 14:15:00,82.82,82.9,82.82,82.88,25100.0,48.6636,48.7106,48.6636,48.6989,25100.0
2015-02-23 14:20:00,82.88,82.92,82.87,82.88,28600.0,48.6989,48.7224,48.693,48.6989,28600.0
2015-02-23 14:25:00,82.89,82.9,82.87,82.87,39500.0,48.7048,48.7106,48.693,48.693,39500.0
2015-02-23 14:30:00,82.88,82.93,82.87,82.9,35500.0,48.6989,48.7283,48.693,48.7106,35500.0
2015-02-23 14:35:00,82.89,82.93,82.87,82.87,33000.0,48.7048,48.7283,48.693,48.693,33000.0
2015-02-23 14:40:00,82.88,82.9,82.85,82.87,41600.0,48.6989,48.7106,48.6813,48.693,41600.0
2015-02-23 14:45:00,82.86,82.91,82.83,82.91,27600.0,48.6871,48.7165,48.6695,48.7165,27600.0
2015-02-23 14:50:00,82.91,82.92,82.87,82.89,40700.0,48.7165,48.7224,48.693,48.7048,40700.0
2015-02-23 14:55:00,82.89,82.91,82.86,82.86,39000.0,48.7048,48.7165,48.6871,48.6871,39000.0
2015-02-23 15:00:00,82.87,82.9,82.86,82.87,29200.0,48.693,48.7106,48.6871,48.693,29200.0
2015-02-23 15:05:00,82.87,82.89,82.86,82.86,47900.0,48.693,48.7048,48.6871,48.6871,47900.0
2015-02-23 15:10:00,82.85,82.86,82.81,82.86,18200.0,48.6813,48.6871,48.6578,48.6871,18200.0
2015-02-23 15:15:00,82.86,82.9,82.85,82.87,59700.0,48.6871,48.7106,48.6813,48.693,59700.0
2015-02-23 15:20:00,82.85,82.86,82.82,82.86,23200.0,48.6813,48.6871,48.6636,48.6871,23200.0
2015-02-23 15:25:00,82.86,82.91,82.85,82.87,27200.0,48.6871,48.7165,48.6813,48.693,27200.0
2015-02-23 15:30:00,82.87,82.88,82.81,82.81,33900.0,48.693,48.6989,48.6578,48.6578,33900.0
2015-02-23 15:35:00,82.81,82.86,82.8,82.86,52300.0,48.6578,48.6871,48.6519,48.6871,52300.0
2015-02-23 15:40:00,82.85,82.92,82.84,82.91,54000.0,48.6813,48.7224,48.6754,48.7165,54000.0
2015-02-23 15:45:00,82.9,82.93,82.89,82.92,54900.0,48.7106,48.7283,48.7048,48.7224,54900.0
2015-02-23 15:50:00,82.91,82.93,82.89,82.9,48700.0,48.7165,48.7283,48.7048,48.7106,48700.0
2015-02-23 15:55:00,82.89,82.91,82.87,82.9,178600.0,48.7048,48.7165,48.693,48.7106,178600.0
2015-02-24 09:30:00,82.71,82.91,82.64,82.9,90100.0,48.599,48.7165,48.5579,48.7106,90100.0
2015-02-24 09:35:00,82.88,82.89,82.74,82.75,22700.0,48.6989,48.7048,48.6166,48.6225,22700.0
2015-02-24 09:40:00,82.76,82.88,82.71,82.72,27700.0,48.6284,48.6989,48.599,48.6049,27700.0
2015-02-24 09:45:00,82.72,82.81,82.71,82.79,56800.0,48.6049,48.6578,48.599,48.646,56800.0
2015-02-24 09:50:00,82.8,82.92,82.76,82.87,24800.0,48.6519,48.7224,48.6284,48.693,24800.0
2015-02-24 09:55:00,82.84,82.94,82.83,82.88,13800.0,48.6754,48.7341,48.6695,48.6989,13800.0
2015-02-24 10:00:00,82.9,82.92,82.75,82.81,58700.0,48.7106,48.7224,48.6225,48.6578,58700.0
2015-02-24 10:05:00,82.82,82.93,82.78,82.93,12600.0,48.6636,48.7283,48.6401,48.7283,12600.0
2015-02-24 10:10:00,82.93,82.93,82.83,82.91,22200.0,48.7283,48.7283,48.6695,48.7165,22200.0
2015-02-24 10:15:00,82.91,82.93,82.84,82.89,25400.0,48.7165,48.7283,48.6754,48.7048,25400.0
2015-02-24 10:20:00,82.88,83.0,82.84,82.99,32600.0,48.6989,48.7694,48.6754,48.7635,32600.0
2015-02-24 10:25:00,82.99,83.09,82.98,83.04,33900.0,48.7635,48.8223,48.7577,48.7929,33900.0
2015-02-24 10:30:00,83.04,83.07,83.01,83.06,15400.0,48.7929,48.8105,48.7753,48.8047,15400.0
2015-02-24 10:35:00,83.08,83.13,83.0,83.13,16200.0,48.8164,48.8458,48.7694,48.8458,16200.0
2015-02-24 10:40:00,83.13,83.21,83.1,83.19,26000.0,48.8458,48.8928,48.8282,48.881,26000.0
2015-02-24 10:45:00,83.18,83.2,83.14,83.17,18600.0,48.8752,48.8869,48.8517,48.8693,18600.0
2015-02-24 10:50:00,83.17,83.2,83.14,83.15,12400.0,48.8693,48.8869,48.8517,48.8575,12400.0
2015-02-24 10:55:00,83.14,83.21,83.14,83.19,21100.0,48.8517,48.8928,48.8517,48.881,21100.0
2015-02-24 11:00:00,83.2,83.21,83.17,83.18,25200.0,48.8869,48.8928,48.8693,48.8752,25200.0
2015-02-24 11:05:00,83.18,83.21,83.17,83.17,23800.0,48.8752,48.8928,48.8693,48.8693,23800.0
2015-02-24 11:10:00,83.18,83.21,83.18,83.2,49800.0,48.8752,48.8928,48.8752,48.8869,49800.0
2015-02-24 11:15:00,83.19,83.2,83.13,83.19,20100.0,48.881,48.8869,48.8458,48.881,20100.0
2015-02-24 11:20:00,83.2,83.2,83.16,83.19,18400.0,48.8869,48.8869,48.8634,48.881,18400.0
2015-02-24 11:25:00,83.19,83.21,83.16,83.2,23700.0,48.881,48.8928,48.8634,48.8869,23700.0
2015-02-24 11:30:00,83.2,83.21,83.15,83.15,24000.0,48.8869,48.8928,48.8575,48.8575,24000.0
2015-02-24 11:35:00,83.16,83.16,83.11,83.13,21000.0,48.8634,48.8634,48.834,48.8458,21000.0
2015-02-24 11:40:00,83.13,83.2,83.11,83.19,30500.0,48.8458,48.8869,48.834,48.881,30500.0
2015-02-24 11:45:00,83.18,83.21,83.15,83.2,15500.0,48.8752,48.8928,48.8575,48.8869,15500.0
2015-02-24 11:50:00,83.19,83.2,83.11,83.12,23900.0,48.881,48.8869,48.834,48.8399,23900.0
2015-02-24 11:55:00,83.11,83.15,83.09,83.11,17500.0,48.834,48.8575,48.8223,48.834,17500.0
2015-02-24 12:00:00,83.09,83.14,83.09,83.11,27000.0,48.8223,48.8517,48.8223,48.834,27000.0
2015-02-24 12:05:00,83.12,83.16,83.08,83.13,16700.0,48.8399,48.8634,48.8164,48.8458,16700.0
2015-02-24 12:10:00,83.14,83.15,83.09,83.13,23400.0,48.8517,48.8575,48.8223,48.8458,23400.0
2015-02-24 12:15:00,83.13,83.19,83.11,83.18,22700.0,48.8458,48.881,48.834,48.8752,22700.0
2015-02-24 12:20:00,83.19,83.27,83.17,83.26,25100.0,48.881,48.9281,48.8693,48.9222,25100.0
2015-02-24 12:25:00,83.26,83.27,83.19,83.22,9400.0,48.9222,48.9281,48.881,48.8987,9400.0
2015-02-24 12:30:00,83.21,83.21,83.06,83.17,36700.0,48.8928,48.8928,48.8047,48.8693,36700.0
2015-02-24 12:35:00,83.17,83.23,83.14,83.22,13700.0,48.8693,48.9045,48.8517,48.8987,13700.0
2015-02-24 12:40:00,83.21,83.26,83.18,83.23,13600.0,48.8928,48.9222,48.8752,48.9045,13600.0
2015-02-24 12:45:00,83.22,83.25,83.21,83.22,13400.0,48.8987,48.9163,48.8928,48.8987,13400.0
2015-02-24 12:50:00,83.23,83.24,83.2,83.23,11400.0,48.9045,48.9104,48.8869,48.9045,11400.0
2015-02-24 12:55:00,83.24,83.29,83.24,83.25,19100.0,48.9104,48.9398,48.9104,48.9163,19100.0
2015-02-24 13:00:00,83.25,83.27,83.23,83.24,24700.0,48.9163,48.9281,48.9045,48.9104,24700.0
2015-02-24 13:05:00,83.25,83.26,83.21,83.26,28800.0,48.9163,48.9222,48.8928,48.9222,28800.0
2015-02-24 13:10:00,83.25,83.29,83.23,83.27,18400.0,48.9163,48.9398,48.9045,48.9281,18400.0
2015-02-24 13:15:00,83.27,83.28,83.2,83.22,21000.0,48.9281,48.9339,48.8869,48.8987,21000.0
2015-02-24 13:20:00,83.21,83.26,83.19,83.26,25100.0,48.8928,48.9222,48.881,48.9222,25100.0
2015-02-24 13:25:00,83.24,83.32,83.23,83.27,97500.0,48.9104,48.9574,48.9045,48.9281,97500.0
2015-02-24 13:30:00,83.27,83.28,83.2,83.23,21000.0,48.9281,48.9339,48.8869,48.9045,21000.0
2015-02-24 13:35:00,83.22,83.29,83.22,83.29,17100.0,48.8987,48.9398,48.8987,48.9398,17100.0
2015-02-24 13:40:00,83.29,83.35,83.28,83.34,18800.0,48.9398,48.9751,48.9339,48.9692,18800.0
2015-02-24 13:45:00,83.36,83.4,83.31,83.4,41800.0,48.9809,49.0044,48.9516,49.0044,41800.0
2015-02-24 13:50:00,83.39,83.43,83.38,83.43,20700.0,48.9986,49.0221,48.9927,49.0221,20700.0
2015-02-24 13:55:00,83.42,83.43,83.34,83.35,28200.0,49.0162,49.0221,48.9692,48.9751,28200.0
2015-02-24 14:00:00,83.36,83.4,83.32,83.34,41100.0,48.9809,49.0044,48.9574,48.9692,41100.0
2015-02-24 14:05:00,83.35,83.37,83.32,83.35,20900.0,48.9751,48.9868,48.9574,48.9751,20900.0
2015-02-24 14:10:00,83.34,83.38,83.31,83.34,13900.0,48.9692,48.9927,48.9516,48.9692,13900.0
2015-02-24 14:15:00,83.34,83.34,83.29,83.31,18000.0,48.9692,48.9692,48.9398,48.9516,18000.0
2015-02-24 14:20:00,83.31,83.39,83.31,83.38,14700.0,48.9516,48.9986,48.9516,48.9927,14700.0
2015-02-24 14:25:00,83.39,83.41,83.37,83.41,40400.0,48.9986,49.0103,48.9868,49.0103,40400.0
2015-02-24 14:30:00,83.41,83.45,83.41,83.41,29600.0,49.0103,49.0338,49.0103,49.0103,29600.0
2015-02-24 14:35:00,83.41,83.45,83.4,83.43,45500.0,49.0103,49.0338,49.0044,49.0221,45500.0
2015-02-24 14:40:00,83.42,83.44,83.39,83.43,55100.0,49.0162,49.0279,48.9986,49.0221,55100.0
2015-02-24 14:45:00,83.43,83.43,83.39,83.4,20100.0,49.0221,49.0221,48.9986,49.0044,20100.0
2015-02-24 14:50:00,83.4,83.44,83.39,83.41,47300.0,49.0044,49.0279,48.9986,49.0103,47300.0
2015-02-24 14:55:00,83.4,83.42,83.37,83.42,17700.0,49.0044,49.0162,48.9868,49.0162,17700.0
2015-02-24 15:00:00,83.42,83.43,83.38,83.41,42600.0,49.0162,49.0221,48.9927,49.0103,42600.0
2015-02-24 15:05:00,83.41,83.48,83.4,83.48,50100.0,49.0103,49.0514,49.0044,49.0514,50100.0
2015-02-24 15:10:00,83.48,83.51,83.48,83.51,57600.0,49.0514,49.0691,49.0514,49.0691,57600.0
2015-02-24 15:15:00,83.52,83.54,83.5,83.53,35000.0,49.0749,49.0867,49.0632,49.0808,35000.0
2015-02-24 15:20:00,83.54,83.54,83.5,83.51,29700.0,49.0867,49.0867,49.0632,49.0691,29700.0
2015-02-24 15:25:00,83.52,83.55,83.5,83.54,42700.0,49.0749,49.0926,49.0632,49.0867,42700.0
2015-02-24 15:30:00,83.54,83.56,83.49,83.51,53000.0,49.0867,49.0984,49.0573,49.0691,53000.0
2015-02-24 15:35:00,83.5,83.57,83.5,83.57,41400.0,49.0632,49.1043,49.0632,49.1043,41400.0
2015-02-24 15:40:00,83.56,83.6,83.54,83.57,64300.0,49.0984,49.122,49.0867,49.1043,64300.0
2015-02-24 15:45:00,83.58,83.6,83.53,83.53,71900.0,49.1102,49.122,49.0808,49.0808,71900.0
2015-02-24 15:50:00,83.54,83.56,83.51,83.54,91900.0,49.0867,49.0984,49.0691,49.0867,91900.0
2015-02-24 15:55:00,83.54,83.62,83.51,83.55,227400.0,49.0867,49.1337,49.0691,49.0926,227400.0
2015-02-25 09:30:00,83.51,83.51,83.22,83.39,65200.0,49.0691,49.0691,48.8987,48.9986,65200.0
2015-02-25 09:35:00,83.39,83.44,83.2,83.33,24400.0,48.9986,49.0279,48.8869,48.9633,24400.0
2015-02-25 09:40:00,83.34,83.42,83.3,83.38,51100.0,48.9692,49.0162,48.9457,48.9927,51100.0
2015-02-25 09:45:00,83.36,83.43,83.34,83.36,28200.0,48.9809,49.0221,48.9692,48.9809,28200.0
2015-02-25 09:50:00,83.36,83.5,83.36,83.46,18000.0,48.9809,49.0632,48.9809,49.0397,18000.0
2015-02-25 09:55:00,83.46,83.51,83.43,83.45,28600.0,49.0397,49.0691,49.0221,49.0338,28600.0
2015-02-25 10:00:00,83.45,83.46,83.36,83.37,28200.0,49.0338,49.0397,48.9809,48.9868,28200.0
2015-02-25 10:05:00,83.36,83.39,83.34,83.37,47700.0,48.9809,48.9986,48.9692,48.9868,47700.0
2015-02-25 10:10:00,83.37,83.42,83.34,83.42,24100.0,48.9868,49.0162,48.9692,49.0162,24100.0
2015-02-25 10:15:00,83.42,83.42,83.34,83.36,24000.0,49.0162,49.0162,48.9692,48.9809,24000.0
2015-02-25 10:20:00,83.36,83.39,83.26,83.31,31500.0,48.9809,48.9986,48.9222,48.9516,31500.0
2015-02-25 10:25:00,83.31,83.4,83.31,83.4,27700.0,48.9516,49.0044,48.9516,49.0044,27700.0
2015-02-25 10:30:00,83.41,83.44,83.33,83.33,22900.0,49.0103,49.0279,48.9633,48.9633,22900.0
2015-02-25 10:35:00,83.33,83.35,83.31,83.33,23400.0,48.9633,48.9751,48.9516,48.9633,23400.0
2015-02-25 10:40:00,83.33,83.5,83.32,83.49,48000.0,48.9633,49.0632,48.9574,49.0573,48000.0
2015-02-25 10:45:00,83.5,83.59,83.49,83.58,61100.0,49.0632,49.1161,49.0573,49.1102,61100.0
2015-02-25 10:50:00,83.58,83.67,83.57,83.62,36300.0,49.1102,49.1631,49.1043,49.1337,36300.0
2015-02-25 10:55:00,83.62,83.63,83.5,83.52,16700.0,49.1337,49.1396,49.0632,49.0749,16700.0
2015-02-25 11:00:00,83.52,83.53,83.47,83.48,12300.0,49.0749,49.0808,49.0456,49.0514,12300.0
2015-02-25 11:05:00,83.48,83.5,83.47,83.47,18700.0,49.0514,49.0632,49.0456,49.0456,18700.0
2015-02-25 11:10:00,83.47,83.55,83.46,83.53,26800.0,49.0456,49.0926,49.0397,49.0808,26800.0
2015-02-25 11:15:00,83.53,83.55,83.48,83.52,21900.0,49.0808,49.0926,49.0514,49.0749,21900.0
2015-02-25 11:20:00,83.52,83.61,83.52,83.6,30000.0,49.0749,49.1278,49.0749,49.122,30000.0
2015-02-25 11:25:00,83.61,83.61,83.48,83.5,36900.0,49.1278,49.1278,49.0514,49.0632,36900.0
2015-02-25 11:30:00,83.5,83.6,83.49,83.6,23300.0,49.0632,49.122,49.0573,49.122,23300.0
2015-02-25 11:35:00,83.6,83.61,83.46,83.46,17500.0,49.122,49.1278,49.0397,49.0397,17500.0
2015-02-25 11:40:00,83.47,83.47,83.37,83.42,25800.0,49.0456,49.0456,48.9868,49.0162,25800.0
2015-02-25 11:45:00,83.43,83.49,83.43,83.48,17400.0,49.0221,49.0573,49.0221,49.0514,17400.0
2015-02-25 11:50:00,83.48,83.55,83.47,83.49,19600.0,49.0514,49.0926,49.0456,49.0573,19600.0
2015-02-25 11:55:00,83.49,83.5,83.44,83.5,17200.0,49.0573,49.0632,49.0279,49.0632,17200.0
2015-02-25 12:00:00,83.5,83.51,83.44,83.45,15200.0,49.0632,49.0691,49.0279,49.0338,15200.0
2015-02-25 12:05:00,83.45,83.47,83.44,83.45,18400.0,49.0338,49.0456,49.0279,49.0338,18400.0
2015-02-25 12:10:00,83.45,83.5,83.44,83.47,34500.0,49.0338,49.0632,49.0279,49.0456,34500.0
2015-02-25 12:15:00,83.49,83.51,83.47,83.48,26900.0,49.0573,49.0691,49.0456,49.0514,26900.0
2015-02-25 12:20:00,83.47,83.52,83.47,83.49,30900.0,49.0456,49.0749,49.0456,49.0573,30900.0
2015-02-25 12:25:00,83.49,83.53,83.48,83.53,14300.0,49.0573,49.0808,49.0514,49.0808,14300.0
2015-02-25 12:30:00,83.53,83.56,83.5,83.56,21500.0,49.0808,49.0984,49.0632,49.0984,21500.0
2015-02-25 12:35:00,83.57,83.58,83.55,83.58,20200.0,49.1043,49.1102,49.0926,49.1102,20200.0
2015-02-25 12:40:00,83.58,83.58,83.51,83.51,18800.0,49.1102,49.1102,49.0691,49.0691,18800.0
2015-02-25 12:45:00,83.51,83.53,83.48,83.52,14600.0,49.0691,49.0808,49.0514,49.0749,14600.0
2015-02-25 12:50:00,83.52,83.55,83.52,83.53,14500.0,49.0749,49.0926,49.0749,49.0808,14500.0
2015-02-25 12:55:00,83.53,83.56,83.52,83.53,17500.0,49.0808,49.0984,49.0749,49.0808,17500.0
2015-02-25 13:00:00,83.53,83.56,83.51,83.52,10300.0,49.0808,49.0984,49.0691,49.0749,10300.0
2015-02-25 13:05:00,83.52,83.54,83.48,83.49,16600.0,49.0749,49.0867,49.0514,49.0573,16600.0
2015-02-25 13:10:00,83.49,83.52,83.45,83.47,19400.0,49.0573,49.0749,49.0338,49.0456,19400.0
2015-02-25 13:15:00,83.47,83.53,83.44,83.53,25900.0,49.0456,49.0808,49.0279,49.0808,25900.0
2015-02-25 13:20:00,83.53,83.54,83.49,83.5,14400.0,49.0808,49.0867,49.0573,49.0632,14400.0
2015-02-25 13:25:00,83.49,83.5,83.46,83.48,25800.0,49.0573,49.0632,49.0397,49.0514,25800.0
2015-02-25 13:30:00,83.48,83.55,83.47,83.53,40600.0,49.0514,49.0926,49.0456,49.0808,40600.0
2015-02-25 13:35:00,83.54,83.55,83.49,83.54,33600.0,49.0867,49.0926,49.0573,49.0867,33600.0
2015-02-25 13:40:00,83.55,83.61,83.53,83.6,27800.0,49.0926,49.1278,49.0808,49.122,27800.0
2015-02-25 13:45:00,83.6,83.61,83.58,83.6,33900.0,49.122,49.1278,49.1102,49.122,33900.0
2015-02-25 13:50:00,83.6,83.65,83.58,83.64,21300.0,49.122,49.1513,49.1102,49.1455,21300.0
2015-02-25 13:55:00,83.65,83.7,83.63,83.7,25700.0,49.1513,49.1807,49.1396,49.1807,25700.0
2015-02-25 14:00:00,83.7,83.72,83.69,83.7,38800.0,49.1807,49.1925,49.1748,49.1807,38800.0
2015-02-25 14:05:00,83.69,83.71,83.58,83.67,37200.0,49.1748,49.1866,49.1102,49.1631,37200.0
2015-02-25 14:10:00,83.67,83.7,83.62,83.62,22400.0,49.1631,49.1807,49.1337,49.1337,22400.0
2015-02-25 14:15:00,83.62,83.63,83.57,83.59,18000.0,49.1337,49.1396,49.1043,49.1161,18000.0
2015-02-25 14:20:00,83.59,83.59,83.48,83.5,19500.0,49.1161,49.1161,49.0514,49.0632,19500.0
2015-02-25 14:25:00,83.48,83.5,83.44,83.48,27500.0,49.0514,49.0632,49.0279,49.0514,27500.0
2015-02-25 14:30:00,83.48,83.48,83.45,83.45,28500.0,49.0514,49.0514,49.0338,49.0338,28500.0
2015-02-25 14:35:00,83.45,83.47,83.26,83.28,34800.0,49.0338,49.0456,48.9222,48.9339,34800.0
2015-02-25 14:40:00,83.28,83.35,83.27,83.31,27600.0,48.9339,48.9751,48.9281,48.9516,27600.0
2015-02-25 14:45:00,83.31,83.38,83.31,83.38,16200.0,48.9516,48.9927,48.9516,48.9927,16200.0
2015-02-25 14:50:00,83.38,83.43,83.32,83.43,28600.0,48.9927,49.0221,48.9574,49.0221,28600.0
2015-02-25 14:55:00,83.44,83.49,83.44,83.46,18600.0,49.0279,49.0573,49.0279,49.0397,18600.0
2015-02-25 15:00:00,83.46,83.46,83.39,83.45,72400.0,49.0397,49.0397,48.9986,49.0338,72400.0
2015-02-25 15:05:00,83.45,83.46,83.37,83.41,59700.0,49.0338,49.0397,48.9868,49.0103,59700.0
2015-02-25 15:10:00,83.41,83.52,83.41,83.52,36400.0,49.0103,49.0749,49.0103,49.0749,36400.0
2015-02-25 15:15:00,83.52,83.57,83.51,83.56,25000.0,49.0749,49.1043,49.0691,49.0984,25000.0
2015-02-25 15:20:00,83.56,83.57,83.44,83.44,22100.0,49.0984,49.1043,49.0279,49.0279,22100.0
2015-02-25 15:25:00,83.45,83.47,83.38,83.4,22900.0,49.0338,49.0456,48.9927,49.0044,22900.0
2015-02-25 15:30:00,83.41,83.48,83.4,83.47,41800.0,49.0103,49.0514,49.0044,49.0456,41800.0
2015-02-25 15:35:00,83.46,83.54,83.45,83.49,33900.0,49.0397,49.0867,49.0338,49.0573,33900.0
2015-02-25 15:40:00,83.5,83.5,83.42,83.47,38900.0,49.0632,49.0632,49.0162,49.0456,38900.0
2015-02-25 15:45:00,83.46,83.48,83.41,83.47,55800.0,49.0397,49.0514,49.0103,49.0456,55800.0
2015-02-25 15:50:00,83.48,83.51,83.46,83.5,72900.0,49.0514,49.0691,49.0397,49.0632,72900.0
2015-02-25 15:55:00,83.49,83.51,83.45,83.45,127200.0,49.0573,49.0691,49.0338,49.0338,127200.0
2015-02-26 09:30:00,83.24,83.4,82.85,82.87,133100.0,48.9104,49.0044,48.6813,48.693,133100.0
2015-02-26 09:35:00,82.87,83.02,82.86,82.92,33900.0,48.693,48.7812,48.6871,48.7224,33900.0
2015-02-26 09:40:00,82.98,83.0,82.91,82.95,32800.0,48.7577,48.7694,48.7165,48.74,32800.0
2015-02-26 09:45:00,82.95,83.02,82.93,83.0,44600.0,48.74,48.7812,48.7283,48.7694,44600.0
2015-02-26 09:50:00,83.0,83.02,82.95,82.99,29000.0,48.7694,48.7812,48.74,48.7635,29000.0
2015-02-26 09:55:00,82.99,83.03,82.93,82.96,32000.0,48.7635,48.787,48.7283,48.7459,32000.0
2015-02-26 10:00:00,82.96,82.96,82.9,82.91,41900.0,48.7459,48.7459,48.7106,48.7165,41900.0
2015-02-26 10:05:00,82.91,82.91,82.79,82.79,44900.0,48.7165,48.7165,48.646,48.646,44900.0
2015-02-26 10:10:00,82.79,82.92,82.76,82.89,53300.0,48.646,48.7224,48.6284,48.7048,53300.0
2015-02-26 10:15:00,82.89,82.89,82.75,82.77,24800.0,48.7048,48.7048,48.6225,48.6343,24800.0
2015-02-26 10:20:00,82.77,82.86,82.76,82.85,20800.0,48.6343,48.6871,48.6284,48.6813,20800.0
2015-02-26 10:25:00,82.84,82.85,82.82,82.83,20000.0,48.6754,48.6813,48.6636,48.6695,20000.0
2015-02-26 10:30:00,82.83,82.84,82.75,82.77,40300.0,48.6695,48.6754,48.6225,48.6343,40300.0
2015-02-26 10:35:00,82.77,82.82,82.76,82.78,45600.0,48.6343,48.6636,48.6284,48.6401,45600.0
2015-02-26 10:40:00,82.79,82.82,82.78,82.81,18100.0,48.646,48.6636,48.6401,48.6578,18100.0
2015-02-26 10:45:00,82.81,82.84,82.77,82.78,29900.0,48.6578,48.6754,48.6343,48.6401,29900.0
2015-02-26 10:50:00,82.77,82.78,82.71,82.75,52500.0,48.6343,48.6401,48.599,48.6225,52500.0
2015-02-26 10:55:00,82.75,82.78,82.72,82.77,34000.0,48.6225,48.6401,48.6049,48.6343,34000.0
2015-02-26 11:00:00,82.77,82.85,82.76,82.85,28600.0,48.6343,48.6813,48.6284,48.6813,28600.0
2015-02-26 11:05:00,82.85,82.93,82.84,82.91,33500.0,48.6813,48.7283,48.6754,48.7165,33500.0
2015-02-26 11:10:00,82.91,82.91,82.82,82.82,27900.0,48.7165,48.7165,48.6636,48.6636,27900.0
2015-02-26 11:15:00,82.81,82.81,82.71,82.73,30500.0,48.6578,48.6578,48.599,48.6108,30500.0
2015-02-26 11:20:00,82.73,82.78,82.72,82.74,19900.0,48.6108,48.6401,48.6049,48.6166,19900.0
2015-02-26 11:25:00,82.73,82.77,82.69,82.77,24100.0,48.6108,48.6343,48.5873,48.6343,24100.0
2015-02-26 11:30:00,82.78,82.83,82.72,82.74,28500.0,48.6401,48.6695,48.6049,48.6166,28500.0
2015-02-26 11:35:00,82.74,82.75,82.69,82.72,55000.0,48.6166,48.6225,48.5873,48.6049,55000.0
2015-02-26 11:40:00,82.72,82.72,82.67,82.72,31200.0,48.6049,48.6049,48.5755,48.6049,31200.0
2015-02-26 11:45:00,82.72,82.74,82.7,82.7,16000.0,48.6049,48.6166,48.5931,48.5931,16000.0
2015-02-26 11:50:00,82.7,82.71,82.61,82.63,51100.0,48.5931,48.599,48.5402,48.552,51100.0
2015-02-26 11:55:00,82.63,82.64,82.58,82.59,23500.0,48.552,48.5579,48.5226,48.5285,23500.0
2015-02-26 12:00:00,82.59,82.62,82.57,82.62,29500.0,48.5285,48.5461,48.5167,48.5461,29500.0
2015-02-26 12:05:00,82.62,82.69,82.59,82.69,12800.0,48.5461,48.5873,48.5285,48.5873,12800.0
2015-02-26 12:10:00,82.68,82.71,82.67,82.69,16300.0,48.5814,48.599,48.5755,48.5873,16300.0
2015-02-26 12:15:00,82.68,82.68,82.6,82.6,29600.0,48.5814,48.5814,48.5344,48.5344,29600.0
2015-02-26 12:20:00,82.6,82.7,82.6,82.64,13900.0,48.5344,48.5931,48.5344,48.5579,13900.0
2015-02-26 12:25:00,82.64,82.73,82.64,82.72,21500.0,48.5579,48.6108,48.5579,48.6049,21500.0
2015-02-26 12:30:00,82.71,82.76,82.7,82.75,13500.0,48.599,48.6284,48.5931,48.6225,13500.0
2015-02-26 12:35:00,82.76,82.76,82.67,82.74,22300.0,48.6284,48.6284,48.5755,48.6166,22300.0
2015-02-26 12:40:00,82.74,82.76,82.72,82.72,14000.0,48.6166,48.6284,48.6049,48.6049,14000.0
2015-02-26 12:45:00,82.71,82.79,82.71,82.73,30700.0,48.599,48.646,48.599,48.6108,30700.0
2015-02-26 12:50:00,82.74,82.74,82.71,82.71,12900.0,48.6166,48.6166,48.599,48.599,12900.0
2015-02-26 12:55:00,82.72,82.8,82.72,82.79,33500.0,48.6049,48.6519,48.6049,48.646,33500.0
2015-02-26 13:00:00,82.79,82.81,82.76,82.81,14300.0,48.646,48.6578,48.6284,48.6578,14300.0
2015-02-26 13:05:00,82.81,82.81,82.76,82.78,15000.0,48.6578,48.6578,48.6284,48.6401,15000.0
2015-02-26 13:10:00,82.78,82.78,82.76,82.77,7300.0,48.6401,48.6401,48.6284,48.6343,7300.0
2015-02-26 13:15:00,82.77,82.83,82.76,82.81,28100.0,48.6343,48.6695,48.6284,48.6578,28100.0
2015-02-26 13:20:00,82.81,82.82,82.68,82.74,50400.0,48.6578,48.6636,48.5814,48.6166,50400.0
2015-02-26 13:25:00,82.74,82.82,82.74,82.77,20100.0,48.6166,48.6636,48.6166,48.6343,20100.0
2015-02-26 13:30:00,82.77,82.82,82.77,82.81,15200.0,48.6343,48.6636,48.6343,48.6578,15200.0
2015-02-26 13:35:00,82.82,82.82,82.79,82.8,7900.0,48.6636,48.6636,48.646,48.6519,7900.0
2015-02-26 13:40:00,82.79,82.8,82.74,82.75,17800.0,48.646,48.6519,48.6166,48.6225,17800.0
2015-02-26 13:45:00,82.75,82.76,82.66,82.69,19700.0,48.6225,48.6284,48.5696,48.5873,19700.0
2015-02-26 13:50:00,82.69,82.7,82.68,82.69,13100.0,48.5873,48.5931,48.5814,48.5873,13100.0
2015-02-26 13:55:00,82.69,82.71,82.63,82.64,20700.0,48.5873,48.599,48.552,48.5579,20700.0
2015-02-26 14:00:00,82.64,82.73,82.63,82.73,17500.0,48.5579,48.6108,48.552,48.6108,17500.0
2015-02-26 14:05:00,82.73,82.74,82.65,82.68,25600.0,48.6108,48.6166,48.5637,48.5814,25600.0
2015-02-26 14:10:00,82.68,82.72,82.65,82.65,29700.0,48.5814,48.6049,48.5637,48.5637,29700.0
2015-02-26 14:15:00,82.66,82.7,82.61,82.66,31900.0,48.5696,48.5931,48.5402,48.5696,31900.0
2015-02-26 14:20:00,82.67,82.68,82.64,82.65,24400.0,48.5755,48.5814,48.5579,48.5637,24400.0
2015-02-26 14:25:00,82.65,82.68,82.59,82.6,24700.0,48.5637,48.5814,48.5285,48.5344,24700.0
2015-02-26 14:30:00,82.59,82.65,82.58,82.61,22300.0,48.5285,48.5637,48.5226,48.5402,22300.0
2015-02-26 14:35:00,82.61,82.68,82.59,82.68,18700.0,48.5402,48.5814,48.5285,48.5814,18700.0
2015-02-26 14:40:00,82.68,82.74,82.67,82.7,22100.0,48.5814,48.6166,48.5755,48.5931,22100.0
2015-02-26 14:45:00,82.7,82.75,82.69,82.75,21000.0,48.5931,48.6225,48.5873,48.6225,21000.0
2015-02-26 14:50:00,82.75,82.78,82.74,82.77,22400.0,48.6225,48.6401,48.6166,48.6343,22400.0
2015-02-26 14:55:00,82.76,82.77,82.72,82.76,16200.0,48.6284,48.6343,48.6049,48.6284,16200.0
2015-02-26 15:00:00,82.77,82.77,82.65,82.68,26100.0,48.6343,48.6343,48.5637,48.5814,26100.0
2015-02-26 15:05:00,82.68,82.77,82.66,82.75,21500.0,48.5814,48.6343,48.5696,48.6225,21500.0
2015-02-26 15:10:00,82.74,82.78,82.71,82.75,38900.0,48.6166,48.6401,48.599,48.6225,38900.0
2015-02-26 15:15:00,82.75,82.76,82.71,82.74,35400.0,48.6225,48.6284,48.599,48.6166,35400.0
2015-02-26 15:20:00,82.74,82.75,82.68,82.68,22700.0,48.6166,48.6225,48.5814,48.5814,22700.0
2015-02-26 15:25:00,82.68,82.7,82.64,82.67,25900.0,48.5814,48.5931,48.5579,48.5755,25900.0
2015-02-26 15:30:00,82.67,82.73,82.66,82.71,53100.0,48.5755,48.6108,48.5696,48.599,53100.0
2015-02-26 15:35:00,82.7,82.75,82.7,82.73,34300.0,48.5931,48.6225,48.5931,48.6108,34300.0
2015-02-26 15:40:00,82.73,82.78,82.72,82.75,41800.0,48.6108,48.6401,48.6049,48.6225,41800.0
2015-02-26 15:45:00,82.76,82.81,82.76,82.8,32900.0,48.6284,48.6578,48.6284,48.6519,32900.0
2015-02-26 15:50:00,82.81,82.88,82.79,82.88,51300.0,48.6578,48.6989,48.646,48.6989,51300.0
2015-02-26 15:55:00,82.88,82.88,82.78,82.81,165000.0,48.6989,48.6989,48.6401,48.6578,165000.0
2015-02-27 09:30:00,82.73,82.73,82.42,82.45,88100.0,48.6108,48.6108,48.4286,48.4462,88100.0
2015-02-27 09:35:00,82.44,82.64,82.39,82.39,39300.0,48.4404,48.5579,48.411,48.411,39300.0
2015-02-27 09:40:00,82.39,82.43,82.22,82.22,69400.0,48.411,48.4345,48.3111,48.3111,69400.0
2015-02-27 09:45:00,82.24,82.39,82.14,82.37,24500.0,48.3228,48.411,48.2641,48.3992,24500.0
2015-02-27 09:50:00,82.37,82.5,82.33,82.47,31400.0,48.3992,48.4756,48.3757,48.458,31400.0
2015-02-27 09:55:00,82.47,82.47,82.28,82.32,37100.0,48.458,48.458,48.3463,48.3698,37100.0
2015-02-27 10:00:00,82.31,82.48,82.29,82.43,25800.0,48.364,48.4639,48.3522,48.4345,25800.0
2015-02-27 10:05:00,82.43,82.48,82.4,82.44,29500.0,48.4345,48.4639,48.4169,48.4404,29500.0
2015-02-27 10:10:00,82.44,82.52,82.43,82.44,36700.0,48.4404,48.4874,48.4345,48.4404,36700.0
2015-02-27 10:15:00,82.44,82.49,82.41,82.47,23400.0,48.4404,48.4697,48.4227,48.458,23400.0
2015-02-27 10:20:00,82.47,82.62,82.46,82.62,16400.0,48.458,48.5461,48.4521,48.5461,16400.0
2015-02-27 10:25:00,82.63,82.68,82.61,82.62,15900.0,48.552,48.5814,48.5402,48.5461,15900.0
2015-02-27 10:30:00,82.61,82.65,82.57,82.57,24700.0,48.5402,48.5637,48.5167,48.5167,24700.0
2015-02-27 10:35:00,82.58,82.58,82.49,82.53,23400.0,48.5226,48.5226,48.4697,48.4932,23400.0
2015-02-27 10:40:00,82.55,82.58,82.49,82.58,29300.0,48.505,48.5226,48.4697,48.5226,29300.0
2015-02-27 10:45:00,82.58,82.62,82.58,82.59,24500.0,48.5226,48.5461,48.5226,48.5285,24500.0
2015-02-27 10:50:00,82.6,82.65,82.58,82.64,37700.0,48.5344,48.5637,48.5226,48.5579,37700.0
2015-02-27 10:55:00,82.65,82.67,82.58,82.59,38400.0,48.5637,48.5755,48.5226,48.5285,38400.0
2015-02-27 11:00:00,82.59,82.61,82.54,82.61,58800.0,48.5285,48.5402,48.4991,48.5402,58800.0
2015-02-27 11:05:00,82.61,82.72,82.61,82.61,29700.0,48.5402,48.6049,48.5402,48.5402,29700.0
2015-02-27 11:10:00,82.61,82.64,82.57,82.64,40400.0,48.5402,48.5579,48.5167,48.5579,40400.0
2015-02-27 11:15:00,82.64,82.76,82.63,82.76,17000.0,48.5579,48.6284,48.552,48.6284,17000.0
2015-02-27 11:20:00,82.77,82.77,82.64,82.66,24100.0,48.6343,48.6343,48.5579,48.5696,24100.0
2015-02-27 11:25:00,82.67,82.71,82.61,82.62,15600.0,48.5755,48.599,48.5402,48.5461,15600.0
2015-02-27 11:30:00,82.61,82.75,82.61,82.72,17900.0,48.5402,48.6225,48.5402,48.6049,17900.0
2015-02-27 11:35:00,82.71,82.73,82.69,82.72,14800.0,48.599,48.6108,48.5873,48.6049,14800.0
2015-02-27 11:40:00,82.73,82.76,82.71,82.76,20000.0,48.6108,48.6284,48.599,48.6284,20000.0
2015-02-27 11:45:00,82.76,82.78,82.69,82.69,15900.0,48.6284,48.6401,48.5873,48.5873,15900.0
2015-02-27 11:50:00,82.69,82.71,82.66,82.67,10100.0,48.5873,48.599,48.5696,48.5755,10100.0
2015-02-27 11:55:00,82.67,82.74,82.64,82.74,33300.0,48.5755,48.6166,48.5579,48.6166,33300.0
2015-02-27 12:00:00,82.74,82.78,82.73,82.74,23900.0,48.6166,48.6401,48.6108,48.6166,23900.0
2015-02-27 12:05:00,82.75,82.81,82.73,82.8,11500.0,48.6225,48.6578,48.6108,48.6519,11500.0
2015-02-27 12:10:00,82.79,82.85,82.79,82.84,12800.0,48.646,48.6813,48.646,48.6754,12800.0
2015-02-27 12:15:00,82.84,82.84,82.8,82.83,8500.0,48.6754,48.6754,48.6519,48.6695,8500.0
2015-02-27 12:20:00,82.82,82.91,82.81,82.91,23400.0,48.6636,48.7165,48.6578,48.7165,23400.0
2015-02-27 12:25:00,82.92,82.92,82.9,82.92,15300.0,48.7224,48.7224,48.7106,48.7224,15300.0
2015-02-27 12:30:00,82.91,82.94,82.89,82.92,17400.0,48.7165,48.7341,48.7048,48.7224,17400.0
2015-02-27 12:35:00,82.92,82.94,82.89,82.93,10500.0,48.7224,48.7341,48.7048,48.7283,10500.0
2015-02-27 12:40:00,82.93,82.93,82.86,82.87,14100.0,48.7283,48.7283,48.6871,48.693,14100.0
2015-02-27 12:45:00,82.87,82.88,82.85,82.87,31200.0,48.693,48.6989,48.6813,48.693,31200.0
2015-02-27 12:50:00,82.87,82.92,82.84,82.87,28000.0,48.693,48.7224,48.6754,48.693,28000.0
2015-02-27 12:55:00,82.86,82.87,82.82,82.86,15800.0,48.6871,48.693,48.6636,48.6871,15800.0
2015-02-27 13:00:00,82.86,82.93,82.84,82.91,19800.0,48.6871,48.7283,48.6754,48.7165,19800.0
2015-02-27 13:05:00,82.92,82.93,82.88,82.89,18700.0,48.7224,48.7283,48.6989,48.7048,18700.0
2015-02-27 13:10:00,82.88,82.97,82.86,82.96,28700.0,48.6989,48.7518,48.6871,48.7459,28700.0
2015-02-27 13:15:00,82.96,82.96,82.89,82.91,59600.0,48.7459,48.7459,48.7048,48.7165,59600.0
2015-02-27 13:20:00,82.9,83.0,82.9,83.0,53400.0,48.7106,48.7694,48.7106,48.7694,53400.0
2015-02-27 13:25:00,82.99,83.01,82.94,82.96,59400.0,48.7635,48.7753,48.7341,48.7459,59400.0
2015-02-27 13:30:00,82.95,83.01,82.93,82.95,24400.0,48.74,48.7753,48.7283,48.74,24400.0
2015-02-27 13:35:00,82.94,82.99,82.9,82.97,43900.0,48.7341,48.7635,48.7106,48.7518,43900.0
2015-02-27 13:40:00,82.97,82.97,82.94,82.95,12800.0,48.7518,48.7518,48.7341,48.74,12800.0
2015-02-27 13:45:00,82.95,83.03,82.95,82.98,58400.0,48.74,48.787,48.74,48.7577,58400.0
2015-02-27 13:50:00,82.98,83.02,82.96,83.01,28500.0,48.7577,48.7812,48.7459,48.7753,28500.0
2015-02-27 13:55:00,83.0,83.02,82.96,82.98,11200.0,48.7694,48.7812,48.7459,48.7577,11200.0
2015-02-27 14:00:00,82.97,83.01,82.97,83.0,10500.0,48.7518,48.7753,48.7518,48.7694,10500.0
2015-02-27 14:05:00,83.01,83.07,83.0,83.06,90600.0,48.7753,48.8105,48.7694,48.8047,90600.0
2015-02-27 14:10:00,83.05,83.09,83.0,83.01,59800.0,48.7988,48.8223,48.7694,48.7753,59800.0
2015-02-27 14:15:00,83.02,83.03,82.99,83.0,36500.0,48.7812,48.787,48.7635,48.7694,36500.0
2015-02-27 14:20:00,83.0,83.02,82.99,83.0,14000.0,48.7694,48.7812,48.7635,48.7694,14000.0
2015-02-27 14:25:00,83.01,83.04,82.99,83.01,35000.0,48.7753,48.7929,48.7635,48.7753,35000.0
2015-02-27 14:30:00,83.01,83.01,82.95,82.98,20800.0,48.7753,48.7753,48.74,48.7577,20800.0
2015-02-27 14:35:00,82.97,83.0,82.93,82.97,71500.0,48.7518,48.7694,48.7283,48.7518,71500.0
2015-02-27 14:40:00,82.97,83.01,82.89,82.89,35600.0,48.7518,48.7753,48.7048,48.7048,35600.0
2015-02-27 14:45:00,82.89,82.9,82.84,82.88,24400.0,48.7048,48.7106,48.6754,48.6989,24400.0
2015-02-27 14:50:00,82.89,82.97,82.88,82.95,72000.0,48.7048,48.7518,48.6989,48.74,72000.0
2015-02-27 14:55:00,82.96,82.96,82.88,82.88,21500.0,48.7459,48.7459,48.6989,48.6989,21500.0
2015-02-27 15:00:00,82.88,82.91,82.81,82.91,62300.0,48.6989,48.7165,48.6578,48.7165,62300.0
2015-02-27 15:05:00,82.9,82.93,82.89,82.9,36300.0,48.7106,48.7283,48.7048,48.7106,36300.0
2015-02-27 15:10:00,82.9,82.9,82.87,82.88,27200.0,48.7106,48.7106,48.693,48.6989,27200.0
2015-02-27 15:15:00,82.87,82.91,82.85,82.86,47600.0,48.693,48.7165,48.6813,48.6871,47600.0
2015-02-27 15:20:00,82.86,83.01,82.85,83.0,86200.0,48.6871,48.7753,48.6813,48.7694,86200.0
2015-02-27 15:25:00,83.0,83.02,82.95,83.0,51000.0,48.7694,48.7812,48.74,48.7694,51000.0
2015-02-27 15:30:00,83.01,83.02,82.98,83.0,56800.0,48.7753,48.7812,48.7577,48.7694,56800.0
2015-02-27 15:35:00,83.01,83.06,82.91,82.94,126200.0,48.7753,48.8047,48.7165,48.7341,126200.0
2015-02-27 15:40:00,82.94,83.01,82.93,82.97,93900.0,48.7341,48.7753,48.7283,48.7518,93900.0
2015-02-27 15:45:00,82.98,83.1,82.97,83.0,200600.0,48.7577,48.8282,48.7518,48.7694,200600.0
2015-02-27 15:50:00,83.01,83.06,82.98,83.04,104900.0,48.7753,48.8047,48.7577,48.7929,104900.0
2015-02-27 15:55:00,83.05,83.08,82.9,82.96,433200.0,48.7988,48.8164,48.7106,48.7459,433200.0
2015-03-02 09:30:00,82.88,83.22,82.77,82.96,181000.0,48.6989,48.8987,48.6343,48.7459,181000.0
2015-03-02 09:35:00,82.96,83.04,82.96,82.98,21400.0,48.7459,48.7929,48.7459,48.7577,21400.0
2015-03-02 09:40:00,83.0,83.03,82.76,82.85,26400.0,48.7694,48.787,48.6284,48.6813,26400.0
2015-03-02 09:45:00,82.85,82.98,82.82,82.92,28800.0,48.6813,48.7577,48.6636,48.7224,28800.0
2015-03-02 09:50:00,82.91,82.99,82.84,82.9,29400.0,48.7165,48.7635,48.6754,48.7106,29400.0
2015-03-02 09:55:00,82.9,82.94,82.83,82.85,27500.0,48.7106,48.7341,48.6695,48.6813,27500.0
2015-03-02 10:00:00,82.83,83.02,82.83,82.98,59800.0,48.6695,48.7812,48.6695,48.7577,59800.0
2015-03-02 10:05:00,82.98,83.05,82.91,82.99,26900.0,48.7577,48.7988,48.7165,48.7635,26900.0
2015-03-02 10:10:00,82.98,83.03,82.95,82.96,39900.0,48.7577,48.787,48.74,48.7459,39900.0
2015-03-02 10:15:00,82.95,82.96,82.88,82.89,17400.0,48.74,48.7459,48.6989,48.7048,17400.0
2015-03-02 10:20:00,82.89,82.96,82.86,82.88,20300.0,48.7048,48.7459,48.6871,48.6989,20300.0
2015-03-02 10:25:00,82.88,82.99,82.87,82.97,20800.0,48.6989,48.7635,48.693,48.7518,20800.0
2015-03-02 10:30:00,82.96,82.98,82.86,82.86,12000.0,48.7459,48.7577,48.6871,48.6871,12000.0
2015-03-02 10:35:00,82.86,82.9,82.82,82.9,27500.0,48.6871,48.7106,48.6636,48.7106,27500.0
2015-03-02 10:40:00,82.9,82.91,82.73,82.74,15600.0,48.7106,48.7165,48.6108,48.6166,15600.0
2015-03-02 10:45:00,82.74,82.74,82.64,82.66,23300.0,48.6166,48.6166,48.5579,48.5696,23300.0
2015-03-02 10:50:00,82.66,82.79,82.66,82.78,22500.0,48.5696,48.646,48.5696,48.6401,22500.0
2015-03-02 10:55:00,82.79,82.82,82.76,82.79,19600.0,48.646,48.6636,48.6284,48.646,19600.0
2015-03-02 11:00:00,82.79,82.82,82.77,82.79,17300.0,48.646,48.6636,48.6343,48.646,17300.0
2015-03-02 11:05:00,82.78,82.86,82.76,82.86,19600.0,48.6401,48.6871,48.6284,48.6871,19600.0
2015-03-02 11:10:00,82.86,82.9,82.86,82.88,21800.0,48.6871,48.7106,48.6871,48.6989,21800.0
2015-03-02 11:15:00,82.88,82.91,82.86,82.88,23600.0,48.6989,48.7165,48.6871,48.6989,23600.0
2015-03-02 11:20:00,82.88,82.93,82.87,82.91,35800.0,48.6989,48.7283,48.693,48.7165,35800.0
2015-03-02 11:25:00,82.93,82.93,82.87,82.89,17000.0,48.7283,48.7283,48.693,48.7048,17000.0
2015-03-02 11:30:00,82.89,82.94,82.89,82.93,27600.0,48.7048,48.7341,48.7048,48.7283,27600.0
2015-03-02 11:35:00,82.94,82.98,82.91,82.92,39500.0,48.7341,48.7577,48.7165,48.7224,39500.0
2015-03-02 11:40:00,82.92,82.99,82.91,82.93,11200.0,48.7224,48.7635,48.7165,48.7283,11200.0
2015-03-02 11:45:00,82.92,82.94,82.85,82.85,15500.0,48.7224,48.7341,48.6813,48.6813,15500.0
2015-03-02 11:50:00,82.85,82.86,82.8,82.81,13400.0,48.6813,48.6871,48.6519,48.6578,13400.0
2015-03-02 11:55:00,82.82,82.82,82.76,82.78,14700.0,48.6636,48.6636,48.6284,48.6401,14700.0
2015-03-02 12:00:00,82.78,82.82,82.78,82.82,5400.0,48.6401,48.6636,48.6401,48.6636,5400.0
2015-03-02 12:05:00,82.81,82.82,82.78,82.81,13100.0,48.6578,48.6636,48.6401,48.6578,13100.0
2015-03-02 12:10:00,82.81,82.83,82.77,82.81,21600.0,48.6578,48.6695,48.6343,48.6578,21600.0
2015-03-02 12:15:00,82.83,82.86,82.77,82.83,12000.0,48.6695,48.6871,48.6343,48.6695,12000.0
2015-03-02 12:20:00,82.84,82.84,82.79,82.8,9800.0,48.6754,48.6754,48.646,48.6519,9800.0
2015-03-02 12:25:00,82.8,82.81,82.76,82.81,17900.0,48.6519,48.6578,48.6284,48.6578,17900.0
2015-03-02 12:30:00,82.81,82.87,82.8,82.86,11100.0,48.6578,48.693,48.6519,48.6871,11100.0
2015-03-02 12:35:00,82.86,82.86,82.81,82.82,7900.0,48.6871,48.6871,48.6578,48.6636,7900.0
2015-03-02 12:40:00,82.82,82.83,82.71,82.71,11000.0,48.6636,48.6695,48.599,48.599,11000.0
2015-03-02 12:45:00,82.72,82.79,82.7,82.76,17600.0,48.6049,48.646,48.5931,48.6284,17600.0
2015-03-02 12:50:00,82.77,82.78,82.73,82.75,17300.0,48.6343,48.6401,48.6108,48.6225,17300.0
2015-03-02 12:55:00,82.76,82.81,82.75,82.78,20200.0,48.6284,48.6578,48.6225,48.6401,20200.0
2015-03-02 13:00:00,82.77,82.82,82.72,82.81,20600.0,48.6343,48.6636,48.6049,48.6578,20600.0
2015-03-02 13:05:00,82.81,82.82,82.77,82.8,28100.0,48.6578,48.6636,48.6343,48.6519,28100.0
2015-03-02 13:10:00,82.8,82.82,82.78,82.8,22200.0,48.6519,48.6636,48.6401,48.6519,22200.0
2015-03-02 13:15:00,82.8,82.83,82.79,82.81,14900.0,48.6519,48.6695,48.646,48.6578,14900.0
2015-03-02 13:20:00,82.82,82.9,82.75,82.9,60300.0,48.6636,48.7106,48.6225,48.7106,60300.0
2015-03-02 13:25:00,82.9,82.93,82.88,82.9,21200.0,48.7106,48.7283,48.6989,48.7106,21200.0
2015-03-02 13:30:00,82.9,82.91,82.87,82.88,11700.0,48.7106,48.7165,48.693,48.6989,11700.0
2015-03-02 13:35:00,82.88,82.9,82.85,82.86,13900.0,48.6989,48.7106,48.6813,48.6871,13900.0
2015-03-02 13:40:00,82.86,82.91,82.85,82.89,24300.0,48.6871,48.7165,48.6813,48.7048,24300.0
2015-03-02 13:45:00,82.88,82.91,82.85,82.91,16400.0,48.6989,48.7165,48.6813,48.7165,16400.0
2015-03-02 13:50:00,82.91,82.91,82.88,82.9,17400.0,48.7165,48.7165,48.6989,48.7106,17400.0
2015-03-02 13:55:00,82.89,82.9,82.88,82.9,6000.0,48.7048,48.7106,48.6989,48.7106,6000.0
2015-03-02 14:00:00,82.9,82.9,82.83,82.83,25800.0,48.7106,48.7106,48.6695,48.6695,25800.0
2015-03-02 14:05:00,82.83,82.84,82.77,82.77,52500.0,48.6695,48.6754,48.6343,48.6343,52500.0
2015-03-02 14:10:00,82.78,82.78,82.72,82.77,21700.0,48.6401,48.6401,48.6049,48.6343,21700.0
2015-03-02 14:15:00,82.78,82.79,82.69,82.69,22400.0,48.6401,48.646,48.5873,48.5873,22400.0
2015-03-02 14:20:00,82.69,82.77,82.68,82.76,24700.0,48.5873,48.6343,48.5814,48.6284,24700.0
2015-03-02 14:25:00,82.75,82.77,82.72,82.75,27300.0,48.6225,48.6343,48.6049,48.6225,27300.0
2015-03-02 14:30:00,82.73,82.77,82.71,82.76,22500.0,48.6108,48.6343,48.599,48.6284,22500.0
2015-03-02 14:35:00,82.77,82.8,82.74,82.8,31100.0,48.6343,48.6519,48.6166,48.6519,31100.0
2015-03-02 14:40:00,82.8,82.86,82.79,82.85,29700.0,48.6519,48.6871,48.646,48.6813,29700.0
2015-03-02 14:45:00,82.85,82.9,82.83,82.9,27500.0,48.6813,48.7106,48.6695,48.7106,27500.0
2015-03-02 14:50:00,82.89,82.92,82.89,82.91,66300.0,48.7048,48.7224,48.7048,48.7165,66300.0
2015-03-02 14:55:00,82.92,82.95,82.91,82.95,19900.0,48.7224,48.74,48.7165,48.74,19900.0
2015-03-02 15:00:00,82.95,82.96,82.91,82.92,41000.0,48.74,48.7459,48.7165,48.7224,41000.0
2015-03-02 15:05:00,82.92,82.96,82.91,82.95,29300.0,48.7224,48.7459,48.7165,48.74,29300.0
2015-03-02 15:10:00,82.95,82.95,82.89,82.91,22300.0,48.74,48.74,48.7048,48.7165,22300.0
2015-03-02 15:15:00,82.9,82.92,82.89,82.89,26500.0,48.7106,48.7224,48.7048,48.7048,26500.0
2015-03-02 15:20:00,82.88,82.92,82.87,82.87,20100.0,48.6989,48.7224,48.693,48.693,20100.0
2015-03-02 15:25:00,82.87,82.91,82.87,82.91,15600.0,48.693,48.7165,48.693,48.7165,15600.0
2015-03-02 15:30:00,82.91,82.91,82.86,82.9,36600.0,48.7165,48.7165,48.6871,48.7106,36600.0
2015-03-02 15:35:00,82.91,82.97,82.9,82.94,53200.0,48.7165,48.7518,48.7106,48.7341,53200.0
2015-03-02 15:40:00,82.94,82.94,82.87,82.88,52300.0,48.7341,48.7341,48.693,48.6989,52300.0
2015-03-02 15:45:00,82.89,82.91,82.88,82.91,85400.0,48.7048,48.7165,48.6989,48.7165,85400.0
2015-03-02 15:50:00,82.9,82.92,82.89,82.91,87900.0,48.7106,48.7224,48.7048,48.7165,87900.0
2015-03-02 15:55:00,82.9,82.97,82.87,82.96,240000.0,48.7106,48.7518,48.693,48.7459,240000.0
2015-03-03 09:30:00,82.67,82.92,82.55,82.84,69600.0,48.5755,48.7224,48.505,48.6754,69600.0
2015-03-03 09:35:00,82.85,82.9,82.69,82.82,36600.0,48.6813,48.7106,48.5873,48.6636,36600.0
2015-03-03 09:40:00,82.8,82.8,82.66,82.75,42300.0,48.6519,48.6519,48.5696,48.6225,42300.0
2015-03-03 09:45:00,82.77,82.88,82.7,82.79,45900.0,48.6343,48.6989,48.5931,48.646,45900.0
2015-03-03 09:50:00,82.79,82.82,82.68,82.75,71100.0,48.646,48.6636,48.5814,48.6225,71100.0
2015-03-03 09:55:00,82.76,82.88,82.75,82.82,37000.0,48.6284,48.6989,48.6225,48.6636,37000.0
2015-03-03 10:00:00,82.81,82.92,82.78,82.89,34300.0,48.6578,48.7224,48.6401,48.7048,34300.0
2015-03-03 10:05:00,82.88,82.96,82.85,82.95,25600.0,48.6989,48.7459,48.6813,48.74,25600.0
2015-03-03 10:10:00,82.96,82.99,82.86,82.92,32200.0,48.7459,48.7635,48.6871,48.7224,32200.0
2015-03-03 10:15:00,82.92,82.98,82.91,82.95,23300.0,48.7224,48.7577,48.7165,48.74,23300.0
2015-03-03 10:20:00,82.94,82.94,82.87,82.89,36900.0,48.7341,48.7341,48.693,48.7048,36900.0
2015-03-03 10:25:00,82.89,82.92,82.79,82.89,33800.0,48.7048,48.7224,48.646,48.7048,33800.0
2015-03-03 10:30:00,82.88,82.93,82.87,82.93,32600.0,48.6989,48.7283,48.693,48.7283,32600.0
2015-03-03 10:35:00,82.94,82.95,82.87,82.95,32100.0,48.7341,48.74,48.693,48.74,32100.0
2015-03-03 10:40:00,82.94,82.95,82.9,82.91,27400.0,48.7341,48.74,48.7106,48.7165,27400.0
2015-03-03 10:45:00,82.92,82.95,82.85,82.95,24900.0,48.7224,48.74,48.6813,48.74,24900.0
2015-03-03 10:50:00,82.93,82.95,82.91,82.93,17000.0,48.7283,48.74,48.7165,48.7283,17000.0
2015-03-03 10:55:00,82.94,82.96,82.87,82.92,25800.0,48.7341,48.7459,48.693,48.7224,25800.0
2015-03-03 11:00:00,82.92,82.93,82.68,82.71,131200.0,48.7224,48.7283,48.5814,48.599,131200.0
2015-03-03 11:05:00,82.71,82.83,82.69,82.74,39300.0,48.599,48.6695,48.5873,48.6166,39300.0
2015-03-03 11:10:00,82.76,82.76,82.66,82.67,47000.0,48.6284,48.6284,48.5696,48.5755,47000.0
2015-03-03 11:15:00,82.67,82.69,82.61,82.65,70300.0,48.5755,48.5873,48.5402,48.5637,70300.0
2015-03-03 11:20:00,82.65,82.79,82.64,82.77,42300.0,48.5637,48.646,48.5579,48.6343,42300.0
2015-03-03 11:25:00,82.78,82.81,82.74,82.8,31000.0,48.6401,48.6578,48.6166,48.6519,31000.0
2015-03-03 11:30:00,82.79,82.85,82.61,82.62,41900.0,48.646,48.6813,48.5402,48.5461,41900.0
2015-03-03 11:35:00,82.63,82.72,82.6,82.7,39000.0,48.552,48.6049,48.5344,48.5931,39000.0
2015-03-03 11:40:00,82.7,82.72,82.59,82.66,51300.0,48.5931,48.6049,48.5285,48.5696,51300.0
2015-03-03 11:45:00,82.66,82.73,82.65,82.67,40300.0,48.5696,48.6108,48.5637,48.5755,40300.0
2015-03-03 11:50:00,82.66,82.67,82.59,82.59,34000.0,48.5696,48.5755,48.5285,48.5285,34000.0
2015-03-03 11:55:00,82.59,82.61,82.5,82.5,34900.0,48.5285,48.5402,48.4756,48.4756,34900.0
2015-03-03 12:00:00,82.52,82.59,82.45,82.48,38500.0,48.4874,48.5285,48.4462,48.4639,38500.0
2015-03-03 12:05:00,82.48,82.64,82.48,82.63,21400.0,48.4639,48.5579,48.4639,48.552,21400.0
2015-03-03 12:10:00,82.62,82.68,82.61,82.67,16200.0,48.5461,48.5814,48.5402,48.5755,16200.0
2015-03-03 12:15:00,82.66,82.73,82.65,82.72,10600.0,48.5696,48.6108,48.5637,48.6049,10600.0
2015-03-03 12:20:00,82.73,82.74,82.56,82.58,48000.0,48.6108,48.6166,48.5109,48.5226,48000.0
2015-03-03 12:25:00,82.58,82.59,82.51,82.57,37300.0,48.5226,48.5285,48.4815,48.5167,37300.0
2015-03-03 12:30:00,82.56,82.63,82.55,82.62,20800.0,48.5109,48.552,48.505,48.5461,20800.0
2015-03-03 12:35:00,82.62,82.68,82.6,82.67,16000.0,48.5461,48.5814,48.5344,48.5755,16000.0
2015-03-03 12:40:00,82.66,82.67,82.57,82.57,18900.0,48.5696,48.5755,48.5167,48.5167,18900.0
2015-03-03 12:45:00,82.57,82.59,82.54,82.58,21000.0,48.5167,48.5285,48.4991,48.5226,21000.0
2015-03-03 12:50:00,82.59,82.67,82.59,82.65,17600.0,48.5285,48.5755,48.5285,48.5637,17600.0
2015-03-03 12:55:00,82.66,82.72,82.63,82.67,27900.0,48.5696,48.6049,48.552,48.5755,27900.0
2015-03-03 13:00:00,82.67,82.68,82.59,82.62,40500.0,48.5755,48.5814,48.5285,48.5461,40500.0
2015-03-03 13:05:00,82.62,82.66,82.61,82.63,39700.0,48.5461,48.5696,48.5402,48.552,39700.0
2015-03-03 13:10:00,82.63,82.65,82.6,82.6,20600.0,48.552,48.5637,48.5344,48.5344,20600.0
2015-03-03 13:15:00,82.6,82.71,82.57,82.71,22700.0,48.5344,48.599,48.5167,48.599,22700.0
2015-03-03 13:20:00,82.71,82.79,82.7,82.78,17200.0,48.599,48.646,48.5931,48.6401,17200.0
2015-03-03 13:25:00,82.78,82.85,82.77,82.81,21500.0,48.6401,48.6813,48.6343,48.6578,21500.0
2015-03-03 13:30:00,82.82,82.91,82.81,82.9,16100.0,48.6636,48.7165,48.6578,48.7106,16100.0
2015-03-03 13:35:00,82.91,82.92,82.86,82.9,18600.0,48.7165,48.7224,48.6871,48.7106,18600.0
2015-03-03 13:40:00,82.92,82.93,82.9,82.91,14200.0,48.7224,48.7283,48.7106,48.7165,14200.0
2015-03-03 13:45:00,82.91,82.93,82.9,82.91,13100.0,48.7165,48.7283,48.7106,48.7165,13100.0
2015-03-03 13:50:00,82.92,82.94,82.89,82.92,18900.0,48.7224,48.7341,48.7048,48.7224,18900.0
2015-03-03 13:55:00,82.91,82.93,82.87,82.87,15300.0,48.7165,48.7283,48.693,48.693,15300.0
2015-03-03 14:00:00,82.87,82.93,82.86,82.93,13600.0,48.693,48.7283,48.6871,48.7283,13600.0
2015-03-03 14:05:00,82.92,82.95,82.9,82.95,14900.0,48.7224,48.74,48.7106,48.74,14900.0
2015-03-03 14:10:00,82.95,82.97,82.94,82.96,21500.0,48.74,48.7518,48.7341,48.7459,21500.0
2015-03-03 14:15:00,82.96,82.97,82.95,82.95,28100.0,48.7459,48.7518,48.74,48.74,28100.0
2015-03-03 14:20:00,82.96,82.96,82.94,82.96,19400.0,48.7459,48.7459,48.7341,48.7459,19400.0
2015-03-03 14:25:00,82.95,82.96,82.94,82.95,16300.0,48.74,48.7459,48.7341,48.74,16300.0
2015-03-03 14:30:00,82.95,82.95,82.9,82.91,21900.0,48.74,48.74,48.7106,48.7165,21900.0
2015-03-03 14:35:00,82.91,82.94,82.9,82.94,18300.0,48.7165,48.7341,48.7106,48.7341,18300.0
2015-03-03 14:40:00,82.93,82.93,82.88,82.9,25900.0,48.7283,48.7283,48.6989,48.7106,25900.0
2015-03-03 14:45:00,82.91,82.91,82.85,82.9,20200.0,48.7165,48.7165,48.6813,48.7106,20200.0
2015-03-03 14:50:00,82.91,82.92,82.88,82.91,34100.0,48.7165,48.7224,48.6989,48.7165,34100.0
2015-03-03 14:55:00,82.92,82.96,82.91,82.94,13900.0,48.7224,48.7459,48.7165,48.7341,13900.0
2015-03-03 15:00:00,82.94,82.94,82.9,82.92,28800.0,48.7341,48.7341,48.7106,48.7224,28800.0
2015-03-03 15:05:00,82.94,82.94,82.89,82.9,31500.0,48.7341,48.7341,48.7048,48.7106,31500.0
2015-03-03 15:10:00,82.91,82.93,82.83,82.85,46800.0,48.7165,48.7283,48.6695,48.6813,46800.0
2015-03-03 15:15:00,82.86,82.9,82.84,82.84,55200.0,48.6871,48.7106,48.6754,48.6754,55200.0
2015-03-03 15:20:00,82.84,82.84,82.81,82.84,36600.0,48.6754,48.6754,48.6578,48.6754,36600.0
2015-03-03 15:25:00,82.83,82.89,82.81,82.89,28000.0,48.6695,48.7048,48.6578,48.7048,28000.0
2015-03-03 15:30:00,82.88,82.9,82.85,82.87,39400.0,48.6989,48.7106,48.6813,48.693,39400.0
2015-03-03 15:35:00,82.87,82.89,82.83,82.84,42200.0,48.693,48.7048,48.6695,48.6754,42200.0
2015-03-03 15:40:00,82.84,82.85,82.78,82.82,51100.0,48.6754,48.6813,48.6401,48.6636,51100.0
2015-03-03 15:45:00,82.82,82.83,82.78,82.8,68600.0,48.6636,48.6695,48.6401,48.6519,68600.0
2015-03-03 15:50:00,82.79,82.8,82.74,82.74,81500.0,48.646,48.6519,48.6166,48.6166,81500.0
2015-03-03 15:55:00,82.74,82.77,82.69,82.71,254800.0,48.6166,48.6343,48.5873,48.599,254800.0
2015-03-04 09:30:00,82.69,82.7,82.44,82.45,137600.0,48.5873,48.5931,48.4404,48.4462,137600.0
2015-03-04 09:35:00,82.41,82.52,82.34,82.39,53600.0,48.4227,48.4874,48.3816,48.411,53600.0
2015-03-04 09:40:00,82.41,82.46,82.12,82.13,57500.0,48.4227,48.4521,48.2523,48.2582,57500.0
2015-03-04 09:45:00,82.13,82.19,82.11,82.15,46300.0,48.2582,48.2935,48.2465,48.27,46300.0
2015-03-04 09:50:00,82.17,82.18,82.01,82.02,44200.0,48.2817,48.2876,48.1877,48.1936,44200.0
2015-03-04 09:55:00,82.03,82.06,82.0,82.01,21700.0,48.1994,48.2171,48.1818,48.1877,21700.0
2015-03-04 10:00:00,82.04,82.04,81.8,81.86,93900.0,48.2053,48.2053,48.0643,48.0996,93900.0
2015-03-04 10:05:00,81.85,81.91,81.77,81.8,27500.0,48.0937,48.1289,48.0467,48.0643,27500.0
2015-03-04 10:10:00,81.79,81.8,81.69,81.7,34100.0,48.0584,48.0643,47.9997,48.0055,34100.0
2015-03-04 10:15:00,81.7,81.92,81.69,81.9,35300.0,48.0055,48.1348,47.9997,48.1231,35300.0
2015-03-04 10:20:00,81.9,81.92,81.87,81.9,27800.0,48.1231,48.1348,48.1054,48.1231,27800.0
2015-03-04 10:25:00,81.9,81.95,81.89,81.93,21300.0,48.1231,48.1524,48.1172,48.1407,21300.0
2015-03-04 10:30:00,81.93,82.06,81.92,82.05,32200.0,48.1407,48.2171,48.1348,48.2112,32200.0
2015-03-04 10:35:00,82.06,82.07,82.03,82.04,23500.0,48.2171,48.223,48.1994,48.2053,23500.0
2015-03-04 10:40:00,82.05,82.08,82.02,82.06,24000.0,48.2112,48.2288,48.1936,48.2171,24000.0
2015-03-04 10:45:00,82.05,82.06,81.97,81.99,41500.0,48.2112,48.2171,48.1642,48.1759,41500.0
2015-03-04 10:50:00,82.0,82.0,81.96,82.0,22400.0,48.1818,48.1818,48.1583,48.1818,22400.0
2015-03-04 10:55:00,82.0,82.03,81.97,81.99,27000.0,48.1818,48.1994,48.1642,48.1759,27000.0
2015-03-04 11:00:00,82.0,82.05,81.99,81.99,20900.0,48.1818,48.2112,48.1759,48.1759,20900.0
2015-03-04 11:05:00,81.99,82.02,81.97,82.01,20300.0,48.1759,48.1936,48.1642,48.1877,20300.0
2015-03-04 11:10:00,82.01,82.03,81.98,82.03,21100.0,48.1877,48.1994,48.1701,48.1994,21100.0
2015-03-04 11:15:00,82.04,82.04,81.99,82.01,18800.0,48.2053,48.2053,48.1759,48.1877,18800.0
2015-03-04 11:20:00,82.01,82.01,81.96,81.97,24400.0,48.1877,48.1877,48.1583,48.1642,24400.0
2015-03-04 11:25:00,81.98,82.03,81.96,82.0,17700.0,48.1701,48.1994,48.1583,48.1818,17700.0
2015-03-04 11:30:00,82.01,82.07,82.0,82.06,18800.0,48.1877,48.223,48.1818,48.2171,18800.0
2015-03-04 11:35:00,82.06,82.07,82.02,82.02,18700.0,48.2171,48.223,48.1936,48.1936,18700.0
2015-03-04 11:40:00,82.02,82.02,81.98,82.01,36600.0,48.1936,48.1936,48.1701,48.1877,36600.0
2015-03-04 11:45:00,82.01,82.04,82.0,82.01,18100.0,48.1877,48.2053,48.1818,48.1877,18100.0
2015-03-04 11:50:00,82.01,82.03,81.99,82.01,15300.0,48.1877,48.1994,48.1759,48.1877,15300.0
2015-03-04 11:55:00,82.02,82.03,81.96,81.97,24700.0,48.1936,48.1994,48.1583,48.1642,24700.0
2015-03-04 12:00:00,81.96,82.04,81.95,82.04,47200.0,48.1583,48.2053,48.1524,48.2053,47200.0
2015-03-04 12:05:00,82.04,82.05,82.01,82.02,13300.0,48.2053,48.2112,48.1877,48.1936,13300.0
2015-03-04 12:10:00,82.02,82.05,81.99,82.05,22400.0,48.1936,48.2112,48.1759,48.2112,22400.0
2015-03-04 12:15:00,82.05,82.09,82.04,82.09,17800.0,48.2112,48.2347,48.2053,48.2347,17800.0
2015-03-04 12:20:00,82.09,82.1,82.01,82.04,21200.0,48.2347,48.2406,48.1877,48.2053,21200.0
2015-03-04 12:25:00,82.05,82.05,82.0,82.02,21000.0,48.2112,48.2112,48.1818,48.1936,21000.0
2015-03-04 12:30:00,82.04,82.07,81.99,81.99,21900.0,48.2053,48.223,48.1759,48.1759,21900.0
2015-03-04 12:35:00,81.98,82.07,81.98,82.05,16400.0,48.1701,48.223,48.1701,48.2112,16400.0
2015-03-04 12:40:00,82.05,82.1,82.03,82.07,18900.0,48.2112,48.2406,48.1994,48.223,18900.0
2015-03-04 12:45:00,82.08,82.11,82.03,82.04,20700.0,48.2288,48.2465,48.1994,48.2053,20700.0
2015-03-04 12:50:00,82.04,82.05,81.99,82.0,16100.0,48.2053,48.2112,48.1759,48.1818,16100.0
2015-03-04 12:55:00,82.0,82.01,81.91,81.91,28500.0,48.1818,48.1877,48.1289,48.1289,28500.0
2015-03-04 13:00:00,81.92,81.94,81.9,81.93,31000.0,48.1348,48.1466,48.1231,48.1407,31000.0
2015-03-04 13:05:00,81.94,81.96,81.93,81.95,12900.0,48.1466,48.1583,48.1407,48.1524,12900.0
2015-03-04 13:10:00,81.95,81.97,81.94,81.94,20300.0,48.1524,48.1642,48.1466,48.1466,20300.0
2015-03-04 13:15:00,81.95,81.99,81.93,81.96,17000.0,48.1524,48.1759,48.1407,48.1583,17000.0
2015-03-04 13:20:00,81.97,82.05,81.95,82.03,22000.0,48.1642,48.2112,48.1524,48.1994,22000.0
2015-03-04 13:25:00,82.03,82.09,82.01,82.08,30900.0,48.1994,48.2347,48.1877,48.2288,30900.0
2015-03-04 13:30:00,82.08,82.11,82.06,82.1,27800.0,48.2288,48.2465,48.2171,48.2406,27800.0
2015-03-04 13:35:00,82.09,82.1,82.0,82.0,19900.0,48.2347,48.2406,48.1818,48.1818,19900.0
2015-03-04 13:40:00,82.01,82.04,81.96,81.96,15700.0,48.1877,48.2053,48.1583,48.1583,15700.0
2015-03-04 13:45:00,81.96,81.98,81.94,81.95,18400.0,48.1583,48.1701,48.1466,48.1524,18400.0
2015-03-04 13:50:00,81.94,81.96,81.9,81.91,30200.0,48.1466,48.1583,48.1231,48.1289,30200.0
2015-03-04 13:55:00,81.91,81.94,81.9,81.92,36400.0,48.1289,48.1466,48.1231,48.1348,36400.0
2015-03-04 14:00:00,81.93,81.96,81.93,81.95,34300.0,48.1407,48.1583,48.1407,48.1524,34300.0
2015-03-04 14:05:00,81.95,81.96,81.92,81.92,21000.0,48.1524,48.1583,48.1348,48.1348,21000.0
2015-03-04 14:10:00,81.93,81.95,81.88,81.88,36100.0,48.1407,48.1524,48.1113,48.1113,36100.0
2015-03-04 14:15:00,81.89,81.93,81.89,81.91,20000.0,48.1172,48.1407,48.1172,48.1289,20000.0
2015-03-04 14:20:00,81.92,81.93,81.9,81.91,18800.0,48.1348,48.1407,48.1231,48.1289,18800.0
2015-03-04 14:25:00,81.91,81.92,81.89,81.9,22900.0,48.1289,48.1348,48.1172,48.1231,22900.0
2015-03-04 14:30:00,81.9,81.92,81.87,81.87,31000.0,48.1231,48.1348,48.1054,48.1054,31000.0
2015-03-04 14:35:00,81.86,81.91,81.86,81.9,27300.0,48.0996,48.1289,48.0996,48.1231,27300.0
2015-03-04 14:40:00,81.91,81.94,81.88,81.91,26000.0,48.1289,48.1466,48.1113,48.1289,26000.0
2015-03-04 14:45:00,81.91,81.95,81.91,81.94,22800.0,48.1289,48.1524,48.1289,48.1466,22800.0
2015-03-04 14:50:00,81.93,81.98,81.92,81.97,69700.0,48.1407,48.1701,48.1348,48.1642,69700.0
2015-03-04 14:55:00,81.98,82.06,81.97,82.03,52100.0,48.1701,48.2171,48.1642,48.1994,52100.0
2015-03-04 15:00:00,82.03,82.06,82.02,82.04,68600.0,48.1994,48.2171,48.1936,48.2053,68600.0
2015-03-04 15:05:00,82.03,82.04,81.99,82.03,44700.0,48.1994,48.2053,48.1759,48.1994,44700.0
2015-03-04 15:10:00,82.03,82.08,82.03,82.08,45800.0,48.1994,48.2288,48.1994,48.2288,45800.0
2015-03-04 15:15:00,82.08,82.09,82.04,82.04,63600.0,48.2288,48.2347,48.2053,48.2053,63600.0
2015-03-04 15:20:00,82.05,82.1,82.05,82.09,46600.0,48.2112,48.2406,48.2112,48.2347,46600.0
2015-03-04 15:25:00,82.1,82.13,82.08,82.13,96200.0,48.2406,48.2582,48.2288,48.2582,96200.0
2015-03-04 15:30:00,82.13,82.16,82.12,82.14,61600.0,48.2582,48.2758,48.2523,48.2641,61600.0
2015-03-04 15:35:00,82.15,82.17,82.12,82.16,72000.0,48.27,48.2817,48.2523,48.2758,72000.0
2015-03-04 15:40:00,82.15,82.17,82.09,82.15,98200.0,48.27,48.2817,48.2347,48.27,98200.0
2015-03-04 15:45:00,82.15,82.2,82.15,82.18,101900.0,48.27,48.2993,48.27,48.2876,101900.0
2015-03-04 15:50:00,82.18,82.2,82.13,82.14,119300.0,48.2876,48.2993,48.2582,48.2641,119300.0
2015-03-04 15:55:00,82.14,82.21,82.12,82.19,206100.0,48.2641,48.3052,48.2523,48.2935,206100.0
2015-03-05 09:30:00,82.2,82.37,81.7,81.7,128100.0,48.2993,48.3992,48.0055,48.0055,128100.0
2015-03-05 09:35:00,81.71,81.75,81.65,81.66,40900.0,48.0114,48.0349,47.9762,47.982,40900.0
2015-03-05 09:40:00,81.67,81.7,81.54,81.57,61500.0,47.9879,48.0055,47.9115,47.9292,61500.0
2015-03-05 09:45:00,81.56,81.67,81.56,81.65,39900.0,47.9233,47.9879,47.9233,47.9762,39900.0
2015-03-05 09:50:00,81.66,81.75,81.64,81.73,23600.0,47.982,48.0349,47.9703,48.0232,23600.0
2015-03-05 09:55:00,81.72,81.99,81.64,81.97,34500.0,48.0173,48.1759,47.9703,48.1642,34500.0
2015-03-05 10:00:00,81.97,82.03,81.93,82.0,61800.0,48.1642,48.1994,48.1407,48.1818,61800.0
2015-03-05 10:05:00,82.0,82.03,81.94,82.0,32000.0,48.1818,48.1994,48.1466,48.1818,32000.0
2015-03-05 10:10:00,81.99,82.01,81.94,81.96,23900.0,48.1759,48.1877,48.1466,48.1583,23900.0
2015-03-05 10:15:00,81.95,82.01,81.94,81.95,33500.0,48.1524,48.1877,48.1466,48.1524,33500.0
2015-03-05 10:20:00,81.95,81.98,81.93,81.97,18700.0,48.1524,48.1701,48.1407,48.1642,18700.0
2015-03-05 10:25:00,81.99,82.05,81.97,82.01,23000.0,48.1759,48.2112,48.1642,48.1877,23000.0
2015-03-05 10:30:00,82.0,82.02,81.94,81.94,19500.0,48.1818,48.1936,48.1466,48.1466,19500.0
2015-03-05 10:35:00,81.95,82.0,81.95,81.96,19500.0,48.1524,48.1818,48.1524,48.1583,19500.0
2015-03-05 10:40:00,81.97,81.98,81.88,81.88,16100.0,48.1642,48.1701,48.1113,48.1113,16100.0
2015-03-05 10:45:00,81.89,81.93,81.87,81.89,14300.0,48.1172,48.1407,48.1054,48.1172,14300.0
2015-03-05 10:50:00,81.89,81.91,81.83,81.84,17400.0,48.1172,48.1289,48.0819,48.0878,17400.0
2015-03-05 10:55:00,81.84,81.89,81.83,81.88,16500.0,48.0878,48.1172,48.0819,48.1113,16500.0
2015-03-05 11:00:00,81.88,81.88,81.83,81.84,15700.0,48.1113,48.1113,48.0819,48.0878,15700.0
2015-03-05 11:05:00,81.83,81.87,81.82,81.84,31900.0,48.0819,48.1054,48.0761,48.0878,31900.0
2015-03-05 11:10:00,81.82,81.85,81.74,81.78,20800.0,48.0761,48.0937,48.029,48.0526,20800.0
2015-03-05 11:15:00,81.78,81.79,81.71,81.74,19400.0,48.0526,48.0584,48.0114,48.029,19400.0
2015-03-05 11:20:00,81.74,81.75,81.72,81.73,15700.0,48.029,48.0349,48.0173,48.0232,15700.0
2015-03-05 11:25:00,81.72,81.73,81.71,81.72,30900.0,48.0173,48.0232,48.0114,48.0173,30900.0
2015-03-05 11:30:00,81.72,81.73,81.69,81.72,40900.0,48.0173,48.0232,47.9997,48.0173,40900.0
2015-03-05 11:35:00,81.73,81.79,81.73,81.76,24700.0,48.0232,48.0584,48.0232,48.0408,24700.0
2015-03-05 11:40:00,81.76,81.83,81.76,81.79,23600.0,48.0408,48.0819,48.0408,48.0584,23600.0
2015-03-05 11:45:00,81.78,81.92,81.78,81.85,54500.0,48.0526,48.1348,48.0526,48.0937,54500.0
2015-03-05 11:50:00,81.85,81.89,81.83,81.85,15000.0,48.0937,48.1172,48.0819,48.0937,15000.0
2015-03-05 11:55:00,81.85,81.95,81.85,81.92,18800.0,48.0937,48.1524,48.0937,48.1348,18800.0
2015-03-05 12:00:00,81.9,81.92,81.84,81.86,12000.0,48.1231,48.1348,48.0878,48.0996,12000.0
2015-03-05 12:05:00,81.87,81.87,81.83,81.84,8600.0,48.1054,48.1054,48.0819,48.0878,8600.0
2015-03-05 12:10:00,81.84,81.86,81.82,81.82,9000.0,48.0878,48.0996,48.0761,48.0761,9000.0
2015-03-05 12:15:00,81.81,81.82,81.77,81.81,13400.0,48.0702,48.0761,48.0467,48.0702,13400.0
2015-03-05 12:20:00,81.82,81.82,81.73,81.74,22800.0,48.0761,48.0761,48.0232,48.029,22800.0
2015-03-05 12:25:00,81.74,81.74,81.7,81.74,18700.0,48.029,48.029,48.0055,48.029,18700.0
2015-03-05 12:30:00,81.73,81.76,81.7,81.73,26200.0,48.0232,48.0408,48.0055,48.0232,26200.0
2015-03-05 12:35:00,81.71,81.73,81.68,81.68,49800.0,48.0114,48.0232,47.9938,47.9938,49800.0
2015-03-05 12:40:00,81.69,81.69,81.63,81.65,20100.0,47.9997,47.9997,47.9644,47.9762,20100.0
2015-03-05 12:45:00,81.65,81.66,81.6,81.61,16400.0,47.9762,47.982,47.9468,47.9527,16400.0
2015-03-05 12:50:00,81.61,81.64,81.55,81.6,27200.0,47.9527,47.9703,47.9174,47.9468,27200.0
2015-03-05 12:55:00,81.59,81.6,81.54,81.6,15600.0,47.9409,47.9468,47.9115,47.9468,15600.0
2015-03-05 13:00:00,81.6,81.68,81.57,81.66,14500.0,47.9468,47.9938,47.9292,47.982,14500.0
2015-03-05 13:05:00,81.66,81.67,81.64,81.65,9400.0,47.982,47.9879,47.9703,47.9762,9400.0
2015-03-05 13:10:00,81.65,81.73,81.63,81.72,17500.0,47.9762,48.0232,47.9644,48.0173,17500.0
2015-03-05 13:15:00,81.72,81.78,81.72,81.75,14800.0,48.0173,48.0526,48.0173,48.0349,14800.0
2015-03-05 13:20:00,81.75,81.76,81.65,81.72,13200.0,48.0349,48.0408,47.9762,48.0173,13200.0
2015-03-05 13:25:00,81.71,81.76,81.71,81.73,9300.0,48.0114,48.0408,48.0114,48.0232,9300.0
2015-03-05 13:30:00,81.72,81.73,81.69,81.71,7600.0,48.0173,48.0232,47.9997,48.0114,7600.0
2015-03-05 13:35:00,81.7,81.7,81.65,81.68,13100.0,48.0055,48.0055,47.9762,47.9938,13100.0
2015-03-05 13:40:00,81.68,81.73,81.68,81.7,28300.0,47.9938,48.0232,47.9938,48.0055,28300.0
2015-03-05 13:45:00,81.7,81.71,81.66,81.67,9100.0,48.0055,48.0114,47.982,47.9879,9100.0
2015-03-05 13:50:00,81.67,81.71,81.67,81.69,13800.0,47.9879,48.0114,47.9879,47.9997,13800.0
2015-03-05 13:55:00,81.69,81.7,81.65,81.69,41900.0,47.9997,48.0055,47.9762,47.9997,41900.0
2015-03-05 14:00:00,81.69,81.72,81.67,81.69,28000.0,47.9997,48.0173,47.9879,47.9997,28000.0
2015-03-05 14:05:00,81.69,81.71,81.68,81.69,23400.0,47.9997,48.0114,47.9938,47.9997,23400.0
2015-03-05 14:10:00,81.68,81.7,81.68,81.68,10600.0,47.9938,48.0055,47.9938,47.9938,10600.0
2015-03-05 14:15:00,81.69,81.71,81.67,81.7,25000.0,47.9997,48.0114,47.9879,48.0055,25000.0
2015-03-05 14:20:00,81.7,81.7,81.64,81.65,20100.0,48.0055,48.0055,47.9703,47.9762,20100.0
2015-03-05 14:25:00,81.64,81.65,81.62,81.62,17700.0,47.9703,47.9762,47.9585,47.9585,17700.0
2015-03-05 14:30:00,81.63,81.64,81.61,81.62,14100.0,47.9644,47.9703,47.9527,47.9585,14100.0
2015-03-05 14:35:00,81.62,81.63,81.59,81.6,27100.0,47.9585,47.9644,47.9409,47.9468,27100.0
2015-03-05 14:40:00,81.6,81.66,81.6,81.6,26600.0,47.9468,47.982,47.9468,47.9468,26600.0
2015-03-05 14:45:00,81.6,81.62,81.59,81.6,15200.0,47.9468,47.9585,47.9409,47.9468,15200.0
2015-03-05 14:50:00,81.6,81.69,81.6,81.65,26300.0,47.9468,47.9997,47.9468,47.9762,26300.0
2015-03-05 14:55:00,81.65,81.67,81.6,81.62,14900.0,47.9762,47.9879,47.9468,47.9585,14900.0
2015-03-05 15:00:00,81.62,81.64,81.58,81.6,21100.0,47.9585,47.9703,47.935,47.9468,21100.0
2015-03-05 15:05:00,81.61,81.62,81.58,81.6,19100.0,47.9527,47.9585,47.935,47.9468,19100.0
2015-03-05 15:10:00,81.6,81.63,81.59,81.63,19500.0,47.9468,47.9644,47.9409,47.9644,19500.0
2015-03-05 15:15:00,81.63,81.64,81.62,81.62,13900.0,47.9644,47.9703,47.9585,47.9585,13900.0
2015-03-05 15:20:00,81.62,81.64,81.61,81.61,32500.0,47.9585,47.9703,47.9527,47.9527,32500.0
2015-03-05 15:25:00,81.62,81.63,81.6,81.63,31800.0,47.9585,47.9644,47.9468,47.9644,31800.0
2015-03-05 15:30:00,81.63,81.63,81.56,81.59,57500.0,47.9644,47.9644,47.9233,47.9409,57500.0
2015-03-05 15:35:00,81.59,81.63,81.58,81.62,37800.0,47.9409,47.9644,47.935,47.9585,37800.0
2015-03-05 15:40:00,81.61,81.63,81.58,81.63,32600.0,47.9527,47.9644,47.935,47.9644,32600.0
2015-03-05 15:45:00,81.63,81.67,81.61,81.66,83300.0,47.9644,47.9879,47.9527,47.982,83300.0
2015-03-05 15:50:00,81.66,81.68,81.65,81.67,64000.0,47.982,47.9938,47.9762,47.9879,64000.0
2015-03-05 15:55:00,81.68,81.75,81.67,81.69,288000.0,47.9938,48.0349,47.9879,47.9997,288000.0
2015-03-06 09:30:00,81.28,81.35,80.92,80.95,207700.0,47.7588,47.7999,47.5472,47.5649,207700.0
2015-03-06 09:35:00,80.94,81.04,80.56,80.71,126500.0,47.559,47.6177,47.3357,47.4238,126500.0
2015-03-06 09:40:00,80.73,80.74,80.54,80.54,70500.0,47.4356,47.4415,47.3239,47.3239,70500.0
2015-03-06 09:45:00,80.58,80.66,80.53,80.65,158200.0,47.3475,47.3945,47.3181,47.3886,158200.0
2015-03-06 09:50:00,80.64,80.73,80.54,80.67,143900.0,47.3827,47.4356,47.3239,47.4003,143900.0
2015-03-06 09:55:00,80.67,80.84,80.62,80.71,94600.0,47.4003,47.5002,47.371,47.4238,94600.0
2015-03-06 10:00:00,80.71,80.83,80.6,80.6,152100.0,47.4238,47.4943,47.3592,47.3592,152100.0
2015-03-06 10:05:00,80.6,80.63,80.31,80.4,132600.0,47.3592,47.3768,47.1888,47.2417,132600.0
2015-03-06 10:10:00,80.39,80.55,80.38,80.45,148500.0,47.2358,47.3298,47.2299,47.2711,148500.0
2015-03-06 10:15:00,80.46,80.56,80.44,80.5,116900.0,47.2769,47.3357,47.2652,47.3004,116900.0
2015-03-06 10:20:00,80.49,80.59,80.43,80.55,113100.0,47.2946,47.3533,47.2593,47.3298,113100.0
2015-03-06 10:25:00,80.55,80.58,80.5,80.53,54700.0,47.3298,47.3475,47.3004,47.3181,54700.0
2015-03-06 10:30:00,80.51,80.62,80.5,80.54,55000.0,47.3063,47.371,47.3004,47.3239,55000.0
2015-03-06 10:35:00,80.54,80.62,80.52,80.54,76500.0,47.3239,47.371,47.3122,47.3239,76500.0
2015-03-06 10:40:00,80.55,80.59,80.51,80.55,95700.0,47.3298,47.3533,47.3063,47.3298,95700.0
2015-03-06 10:45:00,80.55,80.58,80.5,80.52,59900.0,47.3298,47.3475,47.3004,47.3122,59900.0
2015-03-06 10:50:00,80.52,80.55,80.5,80.53,83200.0,47.3122,47.3298,47.3004,47.3181,83200.0
2015-03-06 10:55:00,80.53,80.53,80.5,80.53,78400.0,47.3181,47.3181,47.3004,47.3181,78400.0
2015-03-06 11:00:00,80.52,80.54,80.5,80.5,82800.0,47.3122,47.3239,47.3004,47.3004,82800.0
2015-03-06 11:05:00,80.51,80.52,80.47,80.5,123300.0,47.3063,47.3122,47.2828,47.3004,123300.0
2015-03-06 11:10:00,80.5,80.53,80.46,80.51,85500.0,47.3004,47.3181,47.2769,47.3063,85500.0
2015-03-06 11:15:00,80.5,80.53,80.39,80.41,106300.0,47.3004,47.3181,47.2358,47.2476,106300.0
2015-03-06 11:20:00,80.41,80.5,80.4,80.49,79300.0,47.2476,47.3004,47.2417,47.2946,79300.0
2015-03-06 11:25:00,80.49,80.51,80.42,80.44,45700.0,47.2946,47.3063,47.2534,47.2652,45700.0
2015-03-06 11:30:00,80.44,80.46,80.4,80.44,66500.0,47.2652,47.2769,47.2417,47.2652,66500.0
2015-03-06 11:35:00,80.44,80.44,80.34,80.35,66400.0,47.2652,47.2652,47.2064,47.2123,66400.0
2015-03-06 11:40:00,80.36,80.39,80.26,80.27,24800.0,47.2182,47.2358,47.1594,47.1653,24800.0
2015-03-06 11:45:00,80.26,80.31,80.25,80.27,46700.0,47.1594,47.1888,47.1535,47.1653,46700.0
2015-03-06 11:50:00,80.25,80.36,80.25,80.35,58200.0,47.1535,47.2182,47.1535,47.2123,58200.0
2015-03-06 11:55:00,80.35,80.38,80.33,80.38,43100.0,47.2123,47.2299,47.2006,47.2299,43100.0
2015-03-06 12:00:00,80.38,80.41,80.36,80.37,33600.0,47.2299,47.2476,47.2182,47.2241,33600.0
2015-03-06 12:05:00,80.37,80.42,80.34,80.41,47400.0,47.2241,47.2534,47.2064,47.2476,47400.0
2015-03-06 12:10:00,80.42,80.43,80.38,80.42,69100.0,47.2534,47.2593,47.2299,47.2534,69100.0
2015-03-06 12:15:00,80.42,80.42,80.33,80.36,96100.0,47.2534,47.2534,47.2006,47.2182,96100.0
2015-03-06 12:20:00,80.35,80.36,80.29,80.32,63100.0,47.2123,47.2182,47.1771,47.1947,63100.0
2015-03-06 12:25:00,80.31,80.35,80.3,80.34,46800.0,47.1888,47.2123,47.1829,47.2064,46800.0
2015-03-06 12:30:00,80.33,80.39,80.31,80.39,39400.0,47.2006,47.2358,47.1888,47.2358,39400.0
2015-03-06 12:35:00,80.39,80.57,80.38,80.56,57800.0,47.2358,47.3416,47.2299,47.3357,57800.0
2015-03-06 12:40:00,80.56,80.56,80.42,80.42,110700.0,47.3357,47.3357,47.2534,47.2534,110700.0
2015-03-06 12:45:00,80.42,80.45,80.4,80.41,75200.0,47.2534,47.2711,47.2417,47.2476,75200.0
2015-03-06 12:50:00,80.41,80.48,80.4,80.44,57100.0,47.2476,47.2887,47.2417,47.2652,57100.0
2015-03-06 12:55:00,80.42,80.44,80.39,80.42,30900.0,47.2534,47.2652,47.2358,47.2534,30900.0
2015-03-06 13:00:00,80.42,80.54,80.42,80.47,67400.0,47.2534,47.3239,47.2534,47.2828,67400.0
2015-03-06 13:05:00,80.46,80.51,80.31,80.32,63600.0,47.2769,47.3063,47.1888,47.1947,63600.0
2015-03-06 13:10:00,80.34,80.38,80.33,80.34,44800.0,47.2064,47.2299,47.2006,47.2064,44800.0
2015-03-06 13:15:00,80.34,80.44,80.3,80.39,51100.0,47.2064,47.2652,47.1829,47.2358,51100.0
2015-03-06 13:20:00,80.39,80.39,80.29,80.29,81800.0,47.2358,47.2358,47.1771,47.1771,81800.0
2015-03-06 13:25:00,80.29,80.33,80.28,80.31,45900.0,47.1771,47.2006,47.1712,47.1888,45900.0
2015-03-06 13:30:00,80.3,80.33,80.28,80.3,89600.0,47.1829,47.2006,47.1712,47.1829,89600.0
2015-03-06 13:35:00,80.3,80.32,80.27,80.29,57100.0,47.1829,47.1947,47.1653,47.1771,57100.0
2015-03-06 13:40:00,80.3,80.31,80.27,80.3,52300.0,47.1829,47.1888,47.1653,47.1829,52300.0
2015-03-06 13:45:00,80.3,80.33,80.27,80.31,52500.0,47.1829,47.2006,47.1653,47.1888,52500.0
2015-03-06 13:50:00,80.3,80.32,80.29,80.31,36900.0,47.1829,47.1947,47.1771,47.1888,36900.0
2015-03-06 13:55:00,80.32,80.35,80.29,80.34,40700.0,47.1947,47.2123,47.1771,47.2064,40700.0
2015-03-06 14:00:00,80.35,80.4,80.33,80.38,52500.0,47.2123,47.2417,47.2006,47.2299,52500.0
2015-03-06 14:05:00,80.38,80.43,80.37,80.43,32500.0,47.2299,47.2593,47.2241,47.2593,32500.0
2015-03-06 14:10:00,80.42,80.44,80.31,80.31,48000.0,47.2534,47.2652,47.1888,47.1888,48000.0
2015-03-06 14:15:00,80.31,80.33,80.28,80.3,35000.0,47.1888,47.2006,47.1712,47.1829,35000.0
2015-03-06 14:20:00,80.29,80.3,80.16,80.21,112900.0,47.1771,47.1829,47.1007,47.13,112900.0
2015-03-06 14:25:00,80.21,80.22,80.16,80.17,48100.0,47.13,47.1359,47.1007,47.1065,48100.0
2015-03-06 14:30:00,80.16,80.2,80.15,80.2,35300.0,47.1007,47.1242,47.0948,47.1242,35300.0
2015-03-06 14:35:00,80.2,80.21,80.06,80.06,75900.0,47.1242,47.13,47.0419,47.0419,75900.0
2015-03-06 14:40:00,80.06,80.07,80.01,80.03,46500.0,47.0419,47.0478,47.0125,47.0243,46500.0
2015-03-06 14:45:00,80.02,80.13,80.02,80.09,96900.0,47.0184,47.083,47.0184,47.0595,96900.0
2015-03-06 14:50:00,80.08,80.1,80.03,80.08,47200.0,47.0537,47.0654,47.0243,47.0537,47200.0
2015-03-06 14:55:00,80.08,80.12,80.02,80.04,63700.0,47.0537,47.0772,47.0184,47.0302,63700.0
2015-03-06 15:00:00,80.02,80.16,80.01,80.14,74300.0,47.0184,47.1007,47.0125,47.0889,74300.0
2015-03-06 15:05:00,80.14,80.16,80.05,80.06,63100.0,47.0889,47.1007,47.036,47.0419,63100.0
2015-03-06 15:10:00,80.07,80.08,80.0,80.02,88500.0,47.0478,47.0537,47.0067,47.0184,88500.0
2015-03-06 15:15:00,80.02,80.1,80.0,80.1,207100.0,47.0184,47.0654,47.0067,47.0654,207100.0
2015-03-06 15:20:00,80.09,80.11,80.01,80.08,69100.0,47.0595,47.0713,47.0125,47.0537,69100.0
2015-03-06 15:25:00,80.09,80.09,80.0,80.03,134700.0,47.0595,47.0595,47.0067,47.0243,134700.0
2015-03-06 15:30:00,80.02,80.04,79.92,79.92,183200.0,47.0184,47.0302,46.9596,46.9596,183200.0
2015-03-06 15:35:00,79.92,79.97,79.89,79.93,120400.0,46.9596,46.989,46.942,46.9655,120400.0
2015-03-06 15:40:00,79.93,79.94,79.8,79.84,126800.0,46.9655,46.9714,46.8891,46.9126,126800.0
2015-03-06 15:45:00,79.83,79.86,79.79,79.82,146500.0,46.9068,46.9244,46.8833,46.9009,146500.0
2015-03-06 15:50:00,79.82,79.93,79.8,79.9,125700.0,46.9009,46.9655,46.8891,46.9479,125700.0
2015-03-06 15:55:00,79.9,80.07,79.87,80.05,312500.0,46.9479,47.0478,46.9303,47.036,312500.0
2015-03-09 09:30:00,80.18,80.26,80.07,80.23,98300.0,47.1124,47.1594,47.0478,47.1418,98300.0
2015-03-09 09:35:00,80.2,80.24,80.18,80.18,51400.0,47.1242,47.1477,47.1124,47.1124,51400.0
2015-03-09 09:40:00,80.19,80.29,80.15,80.26,57300.0,47.1183,47.1771,47.0948,47.1594,57300.0
2015-03-09 09:45:00,80.25,80.25,80.13,80.2,42500.0,47.1535,47.1535,47.083,47.1242,42500.0
2015-03-09 09:50:00,80.2,80.24,80.14,80.2,54600.0,47.1242,47.1477,47.0889,47.1242,54600.0
2015-03-09 09:55:00,80.21,80.26,80.2,80.25,31500.0,47.13,47.1594,47.1242,47.1535,31500.0
2015-03-09 10:00:00,80.25,80.43,80.23,80.43,57700.0,47.1535,47.2593,47.1418,47.2593,57700.0
2015-03-09 10:05:00,80.44,80.45,80.27,80.33,41700.0,47.2652,47.2711,47.1653,47.2006,41700.0
2015-03-09 10:10:00,80.33,80.39,80.3,80.31,29500.0,47.2006,47.2358,47.1829,47.1888,29500.0
2015-03-09 10:15:00,80.3,80.37,80.27,80.37,49000.0,47.1829,47.2241,47.1653,47.2241,49000.0
2015-03-09 10:20:00,80.37,80.41,80.27,80.27,32900.0,47.2241,47.2476,47.1653,47.1653,32900.0
2015-03-09 10:25:00,80.27,80.36,80.25,80.3,36800.0,47.1653,47.2182,47.1535,47.1829,36800.0
2015-03-09 10:30:00,80.3,80.33,80.24,80.28,38800.0,47.1829,47.2006,47.1477,47.1712,38800.0
2015-03-09 10:35:00,80.29,80.29,80.2,80.21,52200.0,47.1771,47.1771,47.1242,47.13,52200.0
2015-03-09 10:40:00,80.2,80.28,80.2,80.25,33900.0,47.1242,47.1712,47.1242,47.1535,33900.0
2015-03-09 10:45:00,80.24,80.27,80.2,80.25,40600.0,47.1477,47.1653,47.1242,47.1535,40600.0
2015-03-09 10:50:00,80.25,80.36,80.25,80.35,29400.0,47.1535,47.2182,47.1535,47.2123,29400.0
2015-03-09 10:55:00,80.34,80.35,80.25,80.29,30000.0,47.2064,47.2123,47.1535,47.1771,30000.0
2015-03-09 11:00:00,80.28,80.29,80.25,80.25,64300.0,47.1712,47.1771,47.1535,47.1535,64300.0
2015-03-09 11:05:00,80.25,80.28,80.18,80.18,116400.0,47.1535,47.1712,47.1124,47.1124,116400.0
2015-03-09 11:10:00,80.18,80.25,80.15,80.23,57500.0,47.1124,47.1535,47.0948,47.1418,57500.0
2015-03-09 11:15:00,80.23,80.36,80.23,80.34,51300.0,47.1418,47.2182,47.1418,47.2064,51300.0
2015-03-09 11:20:00,80.33,80.34,80.26,80.29,37500.0,47.2006,47.2064,47.1594,47.1771,37500.0
2015-03-09 11:25:00,80.29,80.41,80.29,80.36,40200.0,47.1771,47.2476,47.1771,47.2182,40200.0
2015-03-09 11:30:00,80.35,80.36,80.2,80.21,63200.0,47.2123,47.2182,47.1242,47.13,63200.0
2015-03-09 11:35:00,80.2,80.26,80.2,80.23,24800.0,47.1242,47.1594,47.1242,47.1418,24800.0
2015-03-09 11:40:00,80.22,80.29,80.22,80.25,24600.0,47.1359,47.1771,47.1359,47.1535,24600.0
2015-03-09 11:45:00,80.25,80.28,80.22,80.22,27500.0,47.1535,47.1712,47.1359,47.1359,27500.0
2015-03-09 11:50:00,80.22,80.24,80.2,80.23,78600.0,47.1359,47.1477,47.1242,47.1418,78600.0
2015-03-09 11:55:00,80.23,80.3,80.21,80.29,64900.0,47.1418,47.1829,47.13,47.1771,64900.0
2015-03-09 12:00:00,80.29,80.34,80.29,80.34,30900.0,47.1771,47.2064,47.1771,47.2064,30900.0
2015-03-09 12:05:00,80.35,80.4,80.35,80.37,38100.0,47.2123,47.2417,47.2123,47.2241,38100.0
2015-03-09 12:10:00,80.38,80.45,80.37,80.41,35000.0,47.2299,47.2711,47.2241,47.2476,35000.0
2015-03-09 12:15:00,80.42,80.45,80.41,80.44,43400.0,47.2534,47.2711,47.2476,47.2652,43400.0
2015-03-09 12:20:00,80.45,80.52,80.44,80.52,46100.0,47.2711,47.3122,47.2652,47.3122,46100.0
2015-03-09 12:25:00,80.51,80.52,80.28,80.29,27100.0,47.3063,47.3122,47.1712,47.1771,27100.0
2015-03-09 12:30:00,80.28,80.3,80.26,80.27,21100.0,47.1712,47.1829,47.1594,47.1653,21100.0
2015-03-09 12:35:00,80.28,80.43,80.27,80.37,33600.0,47.1712,47.2593,47.1653,47.2241,33600.0
2015-03-09 12:40:00,80.36,80.45,80.36,80.45,16400.0,47.2182,47.2711,47.2182,47.2711,16400.0
2015-03-09 12:45:00,80.45,80.53,80.44,80.47,30800.0,47.2711,47.3181,47.2652,47.2828,30800.0
2015-03-09 12:50:00,80.47,80.48,80.39,80.4,17200.0,47.2828,47.2887,47.2358,47.2417,17200.0
2015-03-09 12:55:00,80.4,80.43,80.38,80.4,14600.0,47.2417,47.2593,47.2299,47.2417,14600.0
2015-03-09 13:00:00,80.4,80.41,80.36,80.37,17300.0,47.2417,47.2476,47.2182,47.2241,17300.0
2015-03-09 13:05:00,80.36,80.36,80.29,80.3,11600.0,47.2182,47.2182,47.1771,47.1829,11600.0
2015-03-09 13:10:00,80.29,80.35,80.25,80.34,25400.0,47.1771,47.2123,47.1535,47.2064,25400.0
2015-03-09 13:15:00,80.34,80.35,80.28,80.3,15300.0,47.2064,47.2123,47.1712,47.1829,15300.0
2015-03-09 13:20:00,80.3,80.35,80.3,80.34,17600.0,47.1829,47.2123,47.1829,47.2064,17600.0
2015-03-09 13:25:00,80.32,80.33,80.24,80.33,35700.0,47.1947,47.2006,47.1477,47.2006,35700.0
2015-03-09 13:30:00,80.33,80.37,80.33,80.36,15900.0,47.2006,47.2241,47.2006,47.2182,15900.0
2015-03-09 13:35:00,80.36,80.4,80.33,80.33,17900.0,47.2182,47.2417,47.2006,47.2006,17900.0
2015-03-09 13:40:00,80.33,80.46,80.33,80.46,33800.0,47.2006,47.2769,47.2006,47.2769,33800.0
2015-03-09 13:45:00,80.47,80.48,80.43,80.47,21000.0,47.2828,47.2887,47.2593,47.2828,21000.0
2015-03-09 13:50:00,80.47,80.5,80.46,80.47,32800.0,47.2828,47.3004,47.2769,47.2828,32800.0
2015-03-09 13:55:00,80.47,80.48,80.45,80.45,28200.0,47.2828,47.2887,47.2711,47.2711,28200.0
2015-03-09 14:00:00,80.45,80.46,80.34,80.35,30200.0,47.2711,47.2769,47.2064,47.2123,30200.0
2015-03-09 14:05:00,80.34,80.42,80.34,80.4,38400.0,47.2064,47.2534,47.2064,47.2417,38400.0
2015-03-09 14:10:00,80.41,80.42,80.38,80.39,23100.0,47.2476,47.2534,47.2299,47.2358,23100.0
2015-03-09 14:15:00,80.38,80.42,80.36,80.42,29700.0,47.2299,47.2534,47.2182,47.2534,29700.0
2015-03-09 14:20:00,80.41,80.44,80.39,80.41,34000.0,47.2476,47.2652,47.2358,47.2476,34000.0
2015-03-09 14:25:00,80.42,80.44,80.4,80.44,31700.0,47.2534,47.2652,47.2417,47.2652,31700.0
2015-03-09 14:30:00,80.44,80.44,80.39,80.4,49200.0,47.2652,47.2652,47.2358,47.2417,49200.0
2015-03-09 14:35:00,80.41,80.45,80.39,80.41,32400.0,47.2476,47.2711,47.2358,47.2476,32400.0
2015-03-09 14:40:00,80.41,80.46,80.4,80.45,29700.0,47.2476,47.2769,47.2417,47.2711,29700.0
2015-03-09 14:45:00,80.45,80.52,80.43,80.52,27900.0,47.2711,47.3122,47.2593,47.3122,27900.0
2015-03-09 14:50:00,80.52,80.6,80.5,80.5,38600.0,47.3122,47.3592,47.3004,47.3004,38600.0
2015-03-09 14:55:00,80.5,80.54,80.45,80.47,36400.0,47.3004,47.3239,47.2711,47.2828,36400.0
2015-03-09 15:00:00,80.48,80.5,80.44,80.45,45600.0,47.2887,47.3004,47.2652,47.2711,45600.0
2015-03-09 15:05:00,80.45,80.53,80.44,80.52,22400.0,47.2711,47.3181,47.2652,47.3122,22400.0
2015-03-09 15:10:00,80.53,80.54,80.5,80.53,46400.0,47.3181,47.3239,47.3004,47.3181,46400.0
2015-03-09 15:15:00,80.53,80.54,80.5,80.52,65200.0,47.3181,47.3239,47.3004,47.3122,65200.0
2015-03-09 15:20:00,80.51,80.52,80.47,80.48,52900.0,47.3063,47.3122,47.2828,47.2887,52900.0
2015-03-09 15:25:00,80.47,80.52,80.46,80.5,51100.0,47.2828,47.3122,47.2769,47.3004,51100.0
2015-03-09 15:30:00,80.51,80.54,80.49,80.49,48500.0,47.3063,47.3239,47.2946,47.2946,48500.0
2015-03-09 15:35:00,80.49,80.52,80.48,80.5,94300.0,47.2946,47.3122,47.2887,47.3004,94300.0
2015-03-09 15:40:00,80.5,80.52,80.45,80.47,320100.0,47.3004,47.3122,47.2711,47.2828,320100.0
2015-03-09 15:45:00,80.48,80.52,80.47,80.5,87600.0,47.2887,47.3122,47.2828,47.3004,87600.0
2015-03-09 15:50:00,80.5,80.52,80.4,80.41,125700.0,47.3004,47.3122,47.2417,47.2476,125700.0
2015-03-09 15:55:00,80.42,80.46,80.35,80.46,383900.0,47.2534,47.2769,47.2123,47.2769,383900.0
2015-03-10 09:30:00,80.0,80.0,79.59,79.71,128200.0,47.0067,47.0067,46.7657,46.8363,128200.0
2015-03-10 09:35:00,79.75,79.75,79.37,79.4,98100.0,46.8598,46.8598,46.6365,46.6541,98100.0
2015-03-10 09:40:00,79.4,79.6,79.39,79.43,91900.0,46.6541,46.7716,46.6482,46.6717,91900.0
2015-03-10 09:45:00,79.42,79.58,79.42,79.53,98700.0,46.6659,46.7599,46.6659,46.7305,98700.0
2015-03-10 09:50:00,79.51,79.77,79.47,79.76,124600.0,46.7187,46.8715,46.6952,46.8656,124600.0
2015-03-10 09:55:00,79.76,79.86,79.76,79.81,47100.0,46.8656,46.9244,46.8656,46.895,47100.0
2015-03-10 10:00:00,79.81,79.82,79.62,79.68,62100.0,46.895,46.9009,46.7834,46.8186,62100.0
2015-03-10 10:05:00,79.67,79.68,79.46,79.47,77300.0,46.8128,46.8186,46.6894,46.6952,77300.0
2015-03-10 10:10:00,79.48,79.58,79.47,79.55,64800.0,46.7011,46.7599,46.6952,46.7422,64800.0
2015-03-10 10:15:00,79.56,79.63,79.52,79.6,63600.0,46.7481,46.7892,46.7246,46.7716,63600.0
2015-03-10 10:20:00,79.6,79.66,79.53,79.56,56100.0,46.7716,46.8069,46.7305,46.7481,56100.0
2015-03-10 10:25:00,79.55,79.64,79.52,79.63,56900.0,46.7422,46.7951,46.7246,46.7892,56900.0
2015-03-10 10:30:00,79.63,79.64,79.55,79.58,86200.0,46.7892,46.7951,46.7422,46.7599,86200.0
2015-03-10 10:35:00,79.57,79.62,79.44,79.49,38800.0,46.754,46.7834,46.6776,46.707,38800.0
2015-03-10 10:40:00,79.49,79.64,79.48,79.6,73500.0,46.707,46.7951,46.7011,46.7716,73500.0
2015-03-10 10:45:00,79.61,79.68,79.61,79.66,23000.0,46.7775,46.8186,46.7775,46.8069,23000.0
2015-03-10 10:50:00,79.66,79.8,79.65,79.75,33600.0,46.8069,46.8891,46.801,46.8598,33600.0
2015-03-10 10:55:00,79.74,79.76,79.57,79.61,87000.0,46.8539,46.8656,46.754,46.7775,87000.0
2015-03-10 11:00:00,79.58,79.72,79.58,79.59,30100.0,46.7599,46.8421,46.7599,46.7657,30100.0
2015-03-10 11:05:00,79.59,79.63,79.58,79.6,14300.0,46.7657,46.7892,46.7599,46.7716,14300.0
2015-03-10 11:10:00,79.62,79.62,79.52,79.56,23200.0,46.7834,46.7834,46.7246,46.7481,23200.0
2015-03-10 11:15:00,79.56,79.59,79.52,79.57,53000.0,46.7481,46.7657,46.7246,46.754,53000.0
2015-03-10 11:20:00,79.56,79.59,79.52,79.59,44000.0,46.7481,46.7657,46.7246,46.7657,44000.0
2015-03-10 11:25:00,79.59,79.67,79.57,79.65,55800.0,46.7657,46.8128,46.754,46.801,55800.0
2015-03-10 11:30:00,79.65,79.69,79.63,79.63,59200.0,46.801,46.8245,46.7892,46.7892,59200.0
2015-03-10 11:35:00,79.63,79.65,79.55,79.56,93000.0,46.7892,46.801,46.7422,46.7481,93000.0
2015-03-10 11:40:00,79.56,79.58,79.48,79.54,45000.0,46.7481,46.7599,46.7011,46.7364,45000.0
2015-03-10 11:45:00,79.54,79.55,79.47,79.49,63700.0,46.7364,46.7422,46.6952,46.707,63700.0
2015-03-10 11:50:00,79.48,79.52,79.41,79.42,35200.0,46.7011,46.7246,46.66,46.6659,35200.0
2015-03-10 11:55:00,79.42,79.45,79.33,79.33,31000.0,46.6659,46.6835,46.613,46.613,31000.0
2015-03-10 12:00:00,79.34,79.35,79.21,79.31,56700.0,46.6188,46.6247,46.5425,46.6012,56700.0
2015-03-10 12:05:00,79.31,79.35,79.26,79.35,21900.0,46.6012,46.6247,46.5718,46.6247,21900.0
2015-03-10 12:10:00,79.35,79.42,79.34,79.39,20300.0,46.6247,46.6659,46.6188,46.6482,20300.0
2015-03-10 12:15:00,79.39,79.39,79.28,79.28,30000.0,46.6482,46.6482,46.5836,46.5836,30000.0
2015-03-10 12:20:00,79.28,79.28,79.17,79.18,45400.0,46.5836,46.5836,46.519,46.5248,45400.0
2015-03-10 12:25:00,79.19,79.26,79.16,79.19,34700.0,46.5307,46.5718,46.5131,46.5307,34700.0
2015-03-10 12:30:00,79.19,79.25,79.13,79.16,43900.0,46.5307,46.566,46.4955,46.5131,43900.0
2015-03-10 12:35:00,79.16,79.29,79.12,79.29,31500.0,46.5131,46.5895,46.4896,46.5895,31500.0
2015-03-10 12:40:00,79.28,79.43,79.28,79.41,31100.0,46.5836,46.6717,46.5836,46.66,31100.0
2015-03-10 12:45:00,79.4,79.42,79.32,79.35,69500.0,46.6541,46.6659,46.6071,46.6247,69500.0
2015-03-10 12:50:00,79.35,79.39,79.3,79.35,24700.0,46.6247,46.6482,46.5953,46.6247,24700.0
2015-03-10 12:55:00,79.36,79.44,79.36,79.39,27500.0,46.6306,46.6776,46.6306,46.6482,27500.0
2015-03-10 13:00:00,79.38,79.41,79.31,79.31,58500.0,46.6424,46.66,46.6012,46.6012,58500.0
2015-03-10 13:05:00,79.31,79.37,79.28,79.3,36600.0,46.6012,46.6365,46.5836,46.5953,36600.0
2015-03-10 13:10:00,79.3,79.33,79.26,79.26,30400.0,46.5953,46.613,46.5718,46.5718,30400.0
2015-03-10 13:15:00,79.26,79.41,79.26,79.4,30400.0,46.5718,46.66,46.5718,46.6541,30400.0
2015-03-10 13:20:00,79.42,79.48,79.4,79.42,36700.0,46.6659,46.7011,46.6541,46.6659,36700.0
2015-03-10 13:25:00,79.42,79.45,79.35,79.37,25200.0,46.6659,46.6835,46.6247,46.6365,25200.0
2015-03-10 13:30:00,79.37,79.38,79.33,79.36,67000.0,46.6365,46.6424,46.613,46.6306,67000.0
2015-03-10 13:35:00,79.35,79.35,79.23,79.23,62400.0,46.6247,46.6247,46.5542,46.5542,62400.0
2015-03-10 13:40:00,79.22,79.25,79.17,79.19,30900.0,46.5483,46.566,46.519,46.5307,30900.0
2015-03-10 13:45:00,79.18,79.21,79.15,79.16,21500.0,46.5248,46.5425,46.5072,46.5131,21500.0
2015-03-10 13:50:00,79.15,79.19,79.13,79.16,32200.0,46.5072,46.5307,46.4955,46.5131,32200.0
2015-03-10 13:55:00,79.17,79.18,79.12,79.13,18000.0,46.519,46.5248,46.4896,46.4955,18000.0
2015-03-10 14:00:00,79.13,79.13,79.06,79.11,46300.0,46.4955,46.4955,46.4543,46.4837,46300.0
2015-03-10 14:05:00,79.1,79.29,79.1,79.28,47900.0,46.4778,46.5895,46.4778,46.5836,47900.0
2015-03-10 14:10:00,79.28,79.29,79.15,79.17,60800.0,46.5836,46.5895,46.5072,46.519,60800.0
2015-03-10 14:15:00,79.16,79.17,79.06,79.15,42800.0,46.5131,46.519,46.4543,46.5072,42800.0
2015-03-10 14:20:00,79.15,79.15,79.09,79.14,59700.0,46.5072,46.5072,46.472,46.5013,59700.0
2015-03-10 14:25:00,79.14,79.16,79.12,79.15,51700.0,46.5013,46.5131,46.4896,46.5072,51700.0
2015-03-10 14:30:00,79.14,79.23,79.14,79.2,49200.0,46.5013,46.5542,46.5013,46.5366,49200.0
2015-03-10 14:35:00,79.2,79.23,79.17,79.2,38700.0,46.5366,46.5542,46.519,46.5366,38700.0
2015-03-10 14:40:00,79.2,79.24,79.18,79.22,58600.0,46.5366,46.5601,46.5248,46.5483,58600.0
2015-03-10 14:45:00,79.22,79.29,79.21,79.27,85600.0,46.5483,46.5895,46.5425,46.5777,85600.0
2015-03-10 14:50:00,79.26,79.28,79.2,79.2,53800.0,46.5718,46.5836,46.5366,46.5366,53800.0
2015-03-10 14:55:00,79.2,79.25,79.2,79.25,108700.0,46.5366,46.566,46.5366,46.566,108700.0
2015-03-10 15:00:00,79.24,79.26,79.18,79.26,89300.0,46.5601,46.5718,46.5248,46.5718,89300.0
2015-03-10 15:05:00,79.25,79.28,79.24,79.25,62500.0,46.566,46.5836,46.5601,46.566,62500.0
2015-03-10 15:10:00,79.26,79.33,79.25,79.31,147300.0,46.5718,46.613,46.566,46.6012,147300.0
2015-03-10 15:15:00,79.31,79.36,79.28,79.36,76800.0,46.6012,46.6306,46.5836,46.6306,76800.0
2015-03-10 15:20:00,79.36,79.44,79.36,79.42,68300.0,46.6306,46.6776,46.6306,46.6659,68300.0
2015-03-10 15:25:00,79.41,79.43,79.31,79.33,124900.0,46.66,46.6717,46.6012,46.613,124900.0
2015-03-10 15:30:00,79.34,79.37,79.25,79.25,149400.0,46.6188,46.6365,46.566,46.566,149400.0
2015-03-10 15:35:00,79.24,79.28,79.21,79.28,146500.0,46.5601,46.5836,46.5425,46.5836,146500.0
2015-03-10 15:40:00,79.27,79.33,79.27,79.32,179500.0,46.5777,46.613,46.5777,46.6071,179500.0
2015-03-10 15:45:00,79.31,79.36,79.26,79.34,169800.0,46.6012,46.6306,46.5718,46.6188,169800.0
2015-03-10 15:50:00,79.35,79.37,79.34,79.35,211000.0,46.6247,46.6365,46.6188,46.6247,211000.0
2015-03-10 15:55:00,79.35,79.36,79.24,79.27,697000.0,46.6247,46.6306,46.5601,46.5777,697000.0
2015-03-11 09:30:00,79.33,79.44,78.9,78.9,209500.0,46.613,46.6776,46.3603,46.3603,209500.0
2015-03-11 09:35:00,78.9,79.1,78.86,79.06,65300.0,46.3603,46.4778,46.3368,46.4543,65300.0
2015-03-11 09:40:00,79.06,79.07,78.83,78.83,46200.0,46.4543,46.4602,46.3192,46.3192,46200.0
2015-03-11 09:45:00,78.83,78.84,78.63,78.65,98100.0,46.3192,46.3251,46.2017,46.2134,98100.0
2015-03-11 09:50:00,78.65,78.66,78.53,78.55,87000.0,46.2134,46.2193,46.1429,46.1547,87000.0
2015-03-11 09:55:00,78.56,78.59,78.41,78.42,91300.0,46.1605,46.1782,46.0724,46.0783,91300.0
2015-03-11 10:00:00,78.43,78.44,78.3,78.31,150000.0,46.0841,46.09,46.0078,46.0136,150000.0
2015-03-11 10:05:00,78.3,78.4,78.25,78.34,203400.0,46.0078,46.0665,45.9784,46.0313,203400.0
2015-03-11 10:10:00,78.34,78.34,78.08,78.09,89800.0,46.0313,46.0313,45.8785,45.8844,89800.0
2015-03-11 10:15:00,78.08,78.29,78.07,78.2,137700.0,45.8785,46.0019,45.8726,45.949,137700.0
2015-03-11 10:20:00,78.2,78.28,78.16,78.24,72600.0,45.949,45.996,45.9255,45.9725,72600.0
2015-03-11 10:25:00,78.23,78.27,78.21,78.22,67700.0,45.9666,45.9901,45.9549,45.9608,67700.0
2015-03-11 10:30:00,78.22,78.25,78.16,78.18,141400.0,45.9608,45.9784,45.9255,45.9373,141400.0
2015-03-11 10:35:00,78.17,78.17,77.89,77.93,188900.0,45.9314,45.9314,45.7669,45.7904,188900.0
2015-03-11 10:40:00,77.91,77.95,77.73,77.74,113500.0,45.7786,45.8021,45.6728,45.6787,113500.0
2015-03-11 10:45:00,77.74,77.89,77.69,77.87,122200.0,45.6787,45.7669,45.6493,45.7551,122200.0
2015-03-11 10:50:00,77.87,77.87,77.77,77.81,88600.0,45.7551,45.7551,45.6963,45.7198,88600.0
2015-03-11 10:55:00,77.8,77.95,77.8,77.89,83500.0,45.714,45.8021,45.714,45.7669,83500.0
2015-03-11 11:00:00,77.9,77.91,77.76,77.79,83700.0,45.7727,45.7786,45.6905,45.7081,83700.0
2015-03-11 11:05:00,77.79,77.8,77.63,77.66,82300.0,45.7081,45.714,45.6141,45.6317,82300.0
2015-03-11 11:10:00,77.66,77.78,77.65,77.67,86400.0,45.6317,45.7022,45.6258,45.6376,86400.0
2015-03-11 11:15:00,77.68,77.69,77.6,77.61,53000.0,45.6435,45.6493,45.5965,45.6023,53000.0
2015-03-11 11:20:00,77.6,77.62,77.55,77.6,54300.0,45.5965,45.6082,45.5671,45.5965,54300.0
2015-03-11 11:25:00,77.6,77.67,77.57,77.67,75300.0,45.5965,45.6376,45.5788,45.6376,75300.0
2015-03-11 11:30:00,77.67,77.75,77.65,77.74,75200.0,45.6376,45.6846,45.6258,45.6787,75200.0
2015-03-11 11:35:00,77.73,77.75,77.63,77.65,48900.0,45.6728,45.6846,45.6141,45.6258,48900.0
2015-03-11 11:40:00,77.64,77.68,77.6,77.67,47900.0,45.62,45.6435,45.5965,45.6376,47900.0
2015-03-11 11:45:00,77.67,77.67,77.5,77.55,82500.0,45.6376,45.6376,45.5377,45.5671,82500.0
2015-03-11 11:50:00,77.55,77.56,77.5,77.5,41200.0,45.5671,45.573,45.5377,45.5377,41200.0
2015-03-11 11:55:00,77.5,77.51,77.38,77.4,79200.0,45.5377,45.5436,45.4672,45.4789,79200.0
2015-03-11 12:00:00,77.4,77.57,77.39,77.57,52900.0,45.4789,45.5788,45.4731,45.5788,52900.0
2015-03-11 12:05:00,77.58,77.67,77.57,77.64,70800.0,45.5847,45.6376,45.5788,45.62,70800.0
2015-03-11 12:10:00,77.64,77.68,77.64,77.68,46400.0,45.62,45.6435,45.62,45.6435,46400.0
2015-03-11 12:15:00,77.69,77.79,77.69,77.78,140100.0,45.6493,45.7081,45.6493,45.7022,140100.0
2015-03-11 12:20:00,77.79,77.79,77.61,77.63,79700.0,45.7081,45.7081,45.6023,45.6141,79700.0
2015-03-11 12:25:00,77.64,77.64,77.55,77.6,45500.0,45.62,45.62,45.5671,45.5965,45500.0
2015-03-11 12:30:00,77.62,77.64,77.58,77.63,31300.0,45.6082,45.62,45.5847,45.6141,31300.0
2015-03-11 12:35:00,77.64,77.75,77.62,77.74,41600.0,45.62,45.6846,45.6082,45.6787,41600.0
2015-03-11 12:40:00,77.75,77.78,77.72,77.74,86900.0,45.6846,45.7022,45.667,45.6787,86900.0
2015-03-11 12:45:00,77.73,77.77,77.72,77.74,44900.0,45.6728,45.6963,45.667,45.6787,44900.0
2015-03-11 12:50:00,77.74,77.8,77.73,77.75,100300.0,45.6787,45.714,45.6728,45.6846,100300.0
2015-03-11 12:55:00,77.75,77.8,77.74,77.76,96400.0,45.6846,45.714,45.6787,45.6905,96400.0
2015-03-11 13:00:00,77.76,77.79,77.73,77.79,37800.0,45.6905,45.7081,45.6728,45.7081,37800.0
2015-03-11 13:05:00,77.79,77.79,77.74,77.76,22500.0,45.7081,45.7081,45.6787,45.6905,22500.0
2015-03-11 13:10:00,77.77,77.78,77.72,77.73,252700.0,45.6963,45.7022,45.667,45.6728,252700.0
2015-03-11 13:15:00,77.73,77.75,77.56,77.56,51500.0,45.6728,45.6846,45.573,45.573,51500.0
2015-03-11 13:20:00,77.57,77.67,77.56,77.59,36400.0,45.5788,45.6376,45.573,45.5906,36400.0
2015-03-11 13:25:00,77.59,77.61,77.56,77.58,24300.0,45.5906,45.6023,45.573,45.5847,24300.0
2015-03-11 13:30:00,77.57,77.58,77.5,77.52,53800.0,45.5788,45.5847,45.5377,45.5494,53800.0
2015-03-11 13:35:00,77.53,77.64,77.51,77.64,70300.0,45.5553,45.62,45.5436,45.62,70300.0
2015-03-11 13:40:00,77.64,77.65,77.59,77.59,32100.0,45.62,45.6258,45.5906,45.5906,32100.0
2015-03-11 13:45:00,77.58,77.64,77.56,77.59,94000.0,45.5847,45.62,45.573,45.5906,94000.0
2015-03-11 13:50:00,77.58,77.63,77.58,77.63,24800.0,45.5847,45.6141,45.5847,45.6141,24800.0
2015-03-11 13:55:00,77.63,77.65,77.59,77.64,23800.0,45.6141,45.6258,45.5906,45.62,23800.0
2015-03-11 14:00:00,77.65,77.75,77.64,77.75,34800.0,45.6258,45.6846,45.62,45.6846,34800.0
2015-03-11 14:05:00,77.74,77.89,77.73,77.87,83900.0,45.6787,45.7669,45.6728,45.7551,83900.0
2015-03-11 14:10:00,77.87,77.93,77.84,77.88,58000.0,45.7551,45.7904,45.7375,45.761,58000.0
2015-03-11 14:15:00,77.87,77.94,77.83,77.92,67800.0,45.7551,45.7962,45.7316,45.7845,67800.0
2015-03-11 14:20:00,77.93,77.95,77.86,77.86,45200.0,45.7904,45.8021,45.7492,45.7492,45200.0
2015-03-11 14:25:00,77.87,77.95,77.83,77.95,58200.0,45.7551,45.8021,45.7316,45.8021,58200.0
2015-03-11 14:30:00,77.94,77.97,77.9,77.93,85200.0,45.7962,45.8139,45.7727,45.7904,85200.0
2015-03-11 14:35:00,77.93,78.04,77.92,78.04,70800.0,45.7904,45.855,45.7845,45.855,70800.0
2015-03-11 14:40:00,78.03,78.05,77.99,77.99,45200.0,45.8491,45.8609,45.8256,45.8256,45200.0
2015-03-11 14:45:00,78.0,78.09,77.99,78.06,44400.0,45.8315,45.8844,45.8256,45.8667,44400.0
2015-03-11 14:50:00,78.06,78.13,78.04,78.07,40400.0,45.8667,45.9079,45.855,45.8726,40400.0
2015-03-11 14:55:00,78.07,78.12,78.05,78.1,26100.0,45.8726,45.902,45.8609,45.8902,26100.0
2015-03-11 15:00:00,78.1,78.11,78.03,78.11,49500.0,45.8902,45.8961,45.8491,45.8961,49500.0
2015-03-11 15:05:00,78.11,78.11,78.04,78.05,42700.0,45.8961,45.8961,45.855,45.8609,42700.0
2015-03-11 15:10:00,78.05,78.05,77.95,77.97,56200.0,45.8609,45.8609,45.8021,45.8139,56200.0
2015-03-11 15:15:00,77.96,77.99,77.95,77.95,55300.0,45.808,45.8256,45.8021,45.8021,55300.0
2015-03-11 15:20:00,77.95,77.98,77.88,77.88,74600.0,45.8021,45.8197,45.761,45.761,74600.0
2015-03-11 15:25:00,77.87,77.88,77.8,77.81,55000.0,45.7551,45.761,45.714,45.7198,55000.0
2015-03-11 15:30:00,77.81,77.83,77.72,77.73,74300.0,45.7198,45.7316,45.667,45.6728,74300.0
2015-03-11 15:35:00,77.73,77.79,77.72,77.77,116100.0,45.6728,45.7081,45.667,45.6963,116100.0
2015-03-11 15:40:00,77.77,77.77,77.69,77.76,87100.0,45.6963,45.6963,45.6493,45.6905,87100.0
2015-03-11 15:45:00,77.76,77.78,77.66,77.68,110600.0,45.6905,45.7022,45.6317,45.6435,110600.0
2015-03-11 15:50:00,77.68,77.81,77.67,77.81,132000.0,45.6435,45.7198,45.6376,45.7198,132000.0
2015-03-11 15:55:00,77.8,77.93,77.79,77.83,259200.0,45.714,45.7904,45.7081,45.7316,259200.0
2015-03-12 09:30:00,78.26,78.78,78.15,78.47,114000.0,45.9843,46.2898,45.9196,46.1077,114000.0
2015-03-12 09:35:00,78.47,78.47,78.09,78.12,75000.0,46.1077,46.1077,45.8844,45.902,75000.0
2015-03-12 09:40:00,78.12,78.44,78.12,78.4,37600.0,45.902,46.09,45.902,46.0665,37600.0
2015-03-12 09:45:00,78.39,78.41,78.19,78.27,43400.0,46.0606,46.0724,45.9431,45.9901,43400.0
2015-03-12 09:50:00,78.27,78.29,78.2,78.25,46900.0,45.9901,46.0019,45.949,45.9784,46900.0
2015-03-12 09:55:00,78.26,78.33,78.25,78.31,38900.0,45.9843,46.0254,45.9784,46.0136,38900.0
2015-03-12 10:00:00,78.31,78.32,78.12,78.12,52800.0,46.0136,46.0195,45.902,45.902,52800.0
2015-03-12 10:05:00,78.13,78.16,78.05,78.12,23500.0,45.9079,45.9255,45.8609,45.902,23500.0
2015-03-12 10:10:00,78.13,78.13,78.06,78.06,32200.0,45.9079,45.9079,45.8667,45.8667,32200.0
2015-03-12 10:15:00,78.07,78.1,77.96,77.97,52600.0,45.8726,45.8902,45.808,45.8139,52600.0
2015-03-12 10:20:00,77.98,78.14,77.96,78.11,64600.0,45.8197,45.9137,45.808,45.8961,64600.0
2015-03-12 10:25:00,78.11,78.17,78.09,78.17,30700.0,45.8961,45.9314,45.8844,45.9314,30700.0
2015-03-12 10:30:00,78.17,78.23,78.17,78.21,32500.0,45.9314,45.9666,45.9314,45.9549,32500.0
2015-03-12 10:35:00,78.22,78.24,78.18,78.2,44000.0,45.9608,45.9725,45.9373,45.949,44000.0
2015-03-12 10:40:00,78.19,78.19,78.04,78.13,26900.0,45.9431,45.9431,45.855,45.9079,26900.0
2015-03-12 10:45:00,78.12,78.13,78.03,78.07,28900.0,45.902,45.9079,45.8491,45.8726,28900.0
2015-03-12 10:50:00,78.06,78.13,78.06,78.13,23900.0,45.8667,45.9079,45.8667,45.9079,23900.0
2015-03-12 10:55:00,78.13,78.21,78.1,78.2,30000.0,45.9079,45.9549,45.8902,45.949,30000.0
2015-03-12 11:00:00,78.19,78.27,78.19,78.27,25000.0,45.9431,45.9901,45.9431,45.9901,25000.0
2015-03-12 11:05:00,78.27,78.27,78.21,78.26,33000.0,45.9901,45.9901,45.9549,45.9843,33000.0
2015-03-12 11:10:00,78.26,78.3,78.24,78.27,36700.0,45.9843,46.0078,45.9725,45.9901,36700.0
2015-03-12 11:15:00,78.27,78.31,78.24,78.27,43300.0,45.9901,46.0136,45.9725,45.9901,43300.0
2015-03-12 11:20:00,78.27,78.34,78.25,78.32,40500.0,45.9901,46.0313,45.9784,46.0195,40500.0
2015-03-12 11:25:00,78.32,78.37,78.31,78.37,24400.0,46.0195,46.0489,46.0136,46.0489,24400.0
2015-03-12 11:30:00,78.37,78.4,78.3,78.35,33200.0,46.0489,46.0665,46.0078,46.0371,33200.0
2015-03-12 11:35:00,78.35,78.37,78.29,78.32,44700.0,46.0371,46.0489,46.0019,46.0195,44700.0
2015-03-12 11:40:00,78.32,78.35,78.3,78.31,21400.0,46.0195,46.0371,46.0078,46.0136,21400.0
2015-03-12 11:45:00,78.32,78.36,78.31,78.31,20500.0,46.0195,46.043,46.0136,46.0136,20500.0
2015-03-12 11:50:00,78.31,78.35,78.3,78.34,31300.0,46.0136,46.0371,46.0078,46.0313,31300.0
2015-03-12 11:55:00,78.33,78.4,78.33,78.35,31900.0,46.0254,46.0665,46.0254,46.0371,31900.0
2015-03-12 12:00:00,78.35,78.37,78.34,78.35,58200.0,46.0371,46.0489,46.0313,46.0371,58200.0
2015-03-12 12:05:00,78.35,78.38,78.34,78.35,42300.0,46.0371,46.0548,46.0313,46.0371,42300.0
2015-03-12 12:10:00,78.34,78.41,78.34,78.4,32900.0,46.0313,46.0724,46.0313,46.0665,32900.0
2015-03-12 12:15:00,78.41,78.44,78.4,78.42,25000.0,46.0724,46.09,46.0665,46.0783,25000.0
2015-03-12 12:20:00,78.44,78.44,78.37,78.37,48400.0,46.09,46.09,46.0489,46.0489,48400.0
2015-03-12 12:25:00,78.38,78.44,78.37,78.44,27600.0,46.0548,46.09,46.0489,46.09,27600.0
2015-03-12 12:30:00,78.43,78.44,78.38,78.41,28000.0,46.0841,46.09,46.0548,46.0724,28000.0
2015-03-12 12:35:00,78.4,78.41,78.37,78.38,72200.0,46.0665,46.0724,46.0489,46.0548,72200.0
2015-03-12 12:40:00,78.38,78.39,78.34,78.34,68600.0,46.0548,46.0606,46.0313,46.0313,68600.0
2015-03-12 12:45:00,78.33,78.33,78.26,78.26,14200.0,46.0254,46.0254,45.9843,45.9843,14200.0
2015-03-12 12:50:00,78.26,78.27,78.23,78.25,15300.0,45.9843,45.9901,45.9666,45.9784,15300.0
2015-03-12 12:55:00,78.24,78.24,78.18,78.23,22200.0,45.9725,45.9725,45.9373,45.9666,22200.0
2015-03-12 13:00:00,78.23,78.35,78.23,78.35,25300.0,45.9666,46.0371,45.9666,46.0371,25300.0
2015-03-12 13:05:00,78.33,78.47,78.33,78.44,22300.0,46.0254,46.1077,46.0254,46.09,22300.0
2015-03-12 13:10:00,78.44,78.46,78.38,78.39,28400.0,46.09,46.1018,46.0548,46.0606,28400.0
2015-03-12 13:15:00,78.39,78.46,78.38,78.43,19700.0,46.0606,46.1018,46.0548,46.0841,19700.0
2015-03-12 13:20:00,78.43,78.45,78.39,78.4,29800.0,46.0841,46.0959,46.0606,46.0665,29800.0
2015-03-12 13:25:00,78.42,78.43,78.38,78.42,30000.0,46.0783,46.0841,46.0548,46.0783,30000.0
2015-03-12 13:30:00,78.42,78.43,78.36,78.37,33200.0,46.0783,46.0841,46.043,46.0489,33200.0
2015-03-12 13:35:00,78.37,78.38,78.31,78.31,27900.0,46.0489,46.0548,46.0136,46.0136,27900.0
2015-03-12 13:40:00,78.31,78.36,78.31,78.36,37200.0,46.0136,46.043,46.0136,46.043,37200.0
2015-03-12 13:45:00,78.37,78.37,78.33,78.34,22300.0,46.0489,46.0489,46.0254,46.0313,22300.0
2015-03-12 13:50:00,78.34,78.37,78.33,78.34,19800.0,46.0313,46.0489,46.0254,46.0313,19800.0
2015-03-12 13:55:00,78.34,78.34,78.25,78.29,26100.0,46.0313,46.0313,45.9784,46.0019,26100.0
2015-03-12 14:00:00,78.28,78.28,78.19,78.19,18300.0,45.996,45.996,45.9431,45.9431,18300.0
2015-03-12 14:05:00,78.19,78.22,78.17,78.2,21100.0,45.9431,45.9608,45.9314,45.949,21100.0
2015-03-12 14:10:00,78.2,78.22,78.18,78.22,20300.0,45.949,45.9608,45.9373,45.9608,20300.0
2015-03-12 14:15:00,78.22,78.29,78.22,78.29,27300.0,45.9608,46.0019,45.9608,46.0019,27300.0
2015-03-12 14:20:00,78.29,78.31,78.26,78.27,28300.0,46.0019,46.0136,45.9843,45.9901,28300.0
2015-03-12 14:25:00,78.27,78.28,78.23,78.25,34900.0,45.9901,45.996,45.9666,45.9784,34900.0
2015-03-12 14:30:00,78.26,78.32,78.26,78.31,128800.0,45.9843,46.0195,45.9843,46.0136,128800.0
2015-03-12 14:35:00,78.32,78.4,78.31,78.38,161500.0,46.0195,46.0665,46.0136,46.0548,161500.0
2015-03-12 14:40:00,78.39,78.49,78.36,78.46,145600.0,46.0606,46.1194,46.043,46.1018,145600.0
2015-03-12 14:45:00,78.47,78.51,78.43,78.49,111400.0,46.1077,46.1312,46.0841,46.1194,111400.0
2015-03-12 14:50:00,78.5,78.55,78.49,78.54,116500.0,46.1253,46.1547,46.1194,46.1488,116500.0
2015-03-12 14:55:00,78.54,78.62,78.53,78.58,48900.0,46.1488,46.1958,46.1429,46.1723,48900.0
2015-03-12 15:00:00,78.59,78.61,78.56,78.56,52400.0,46.1782,46.1899,46.1605,46.1605,52400.0
2015-03-12 15:05:00,78.56,78.57,78.52,78.52,43100.0,46.1605,46.1664,46.137,46.137,43100.0
2015-03-12 15:10:00,78.52,78.54,78.48,78.5,135300.0,46.137,46.1488,46.1135,46.1253,135300.0
2015-03-12 15:15:00,78.51,78.57,78.51,78.57,111800.0,46.1312,46.1664,46.1312,46.1664,111800.0
2015-03-12 15:20:00,78.57,78.61,78.56,78.59,61200.0,46.1664,46.1899,46.1605,46.1782,61200.0
2015-03-12 15:25:00,78.59,78.65,78.59,78.64,60300.0,46.1782,46.2134,46.1782,46.2075,60300.0
2015-03-12 15:30:00,78.64,78.67,78.62,78.63,119000.0,46.2075,46.2252,46.1958,46.2017,119000.0
2015-03-12 15:35:00,78.63,78.69,78.62,78.69,65900.0,46.2017,46.2369,46.1958,46.2369,65900.0
2015-03-12 15:40:00,78.69,78.73,78.66,78.71,77400.0,46.2369,46.2604,46.2193,46.2487,77400.0
2015-03-12 15:45:00,78.72,78.75,78.71,78.71,78100.0,46.2545,46.2722,46.2487,46.2487,78100.0
2015-03-12 15:50:00,78.71,78.72,78.66,78.67,94000.0,46.2487,46.2545,46.2193,46.2252,94000.0
2015-03-12 15:55:00,78.66,78.76,78.63,78.73,279500.0,46.2193,46.2781,46.2017,46.2604,279500.0
2015-03-13 09:30:00,78.73,78.73,78.06,78.11,119600.0,46.2604,46.2604,45.8667,45.8961,119600.0
2015-03-13 09:35:00,78.11,78.14,77.96,78.08,52400.0,45.8961,45.9137,45.808,45.8785,52400.0
2015-03-13 09:40:00,78.08,78.23,78.08,78.14,26100.0,45.8785,45.9666,45.8785,45.9137,26100.0
2015-03-13 09:45:00,78.16,78.28,78.1,78.15,48500.0,45.9255,45.996,45.8902,45.9196,48500.0
2015-03-13 09:50:00,78.17,78.26,78.11,78.22,38700.0,45.9314,45.9843,45.8961,45.9608,38700.0
2015-03-13 09:55:00,78.22,78.24,78.13,78.2,22800.0,45.9608,45.9725,45.9079,45.949,22800.0
2015-03-13 10:00:00,78.2,78.43,78.16,78.21,53200.0,45.949,46.0841,45.9255,45.9549,53200.0
2015-03-13 10:05:00,78.2,78.23,78.07,78.09,31400.0,45.949,45.9666,45.8726,45.8844,31400.0
2015-03-13 10:10:00,78.09,78.16,78.02,78.1,30100.0,45.8844,45.9255,45.8432,45.8902,30100.0
2015-03-13 10:15:00,78.11,78.18,78.07,78.08,41300.0,45.8961,45.9373,45.8726,45.8785,41300.0
2015-03-13 10:20:00,78.07,78.16,78.07,78.12,28600.0,45.8726,45.9255,45.8726,45.902,28600.0
2015-03-13 10:25:00,78.12,78.13,77.91,77.91,60300.0,45.902,45.9079,45.7786,45.7786,60300.0
2015-03-13 10:30:00,77.91,77.91,77.7,77.76,130700.0,45.7786,45.7786,45.6552,45.6905,130700.0
2015-03-13 10:35:00,77.75,77.76,77.64,77.67,64700.0,45.6846,45.6905,45.62,45.6376,64700.0
2015-03-13 10:40:00,77.68,77.75,77.65,77.7,57900.0,45.6435,45.6846,45.6258,45.6552,57900.0
2015-03-13 10:45:00,77.69,77.69,77.43,77.48,111800.0,45.6493,45.6493,45.4966,45.5259,111800.0
2015-03-13 10:50:00,77.48,77.57,77.36,77.38,55800.0,45.5259,45.5788,45.4554,45.4672,55800.0
2015-03-13 10:55:00,77.37,77.41,77.2,77.2,72500.0,45.4613,45.4848,45.3614,45.3614,72500.0
2015-03-13 11:00:00,77.2,77.39,77.18,77.29,65400.0,45.3614,45.4731,45.3497,45.4143,65400.0
2015-03-13 11:05:00,77.29,77.37,77.26,77.37,26500.0,45.4143,45.4613,45.3967,45.4613,26500.0
2015-03-13 11:10:00,77.38,77.45,77.28,77.31,42900.0,45.4672,45.5083,45.4084,45.4261,42900.0
2015-03-13 11:15:00,77.3,77.36,77.17,77.2,44900.0,45.4202,45.4554,45.3438,45.3614,44900.0
2015-03-13 11:20:00,77.2,77.29,77.15,77.18,32300.0,45.3614,45.4143,45.332,45.3497,32300.0
2015-03-13 11:25:00,77.17,77.19,77.09,77.09,34700.0,45.3438,45.3555,45.2968,45.2968,34700.0
2015-03-13 11:30:00,77.1,77.11,76.85,76.97,137000.0,45.3027,45.3085,45.1558,45.2263,137000.0
2015-03-13 11:35:00,76.99,77.13,76.99,77.13,30200.0,45.238,45.3203,45.238,45.3203,30200.0
2015-03-13 11:40:00,77.14,77.16,77.0,77.08,30100.0,45.3262,45.3379,45.2439,45.2909,30100.0
2015-03-13 11:45:00,77.08,77.08,76.92,76.93,55000.0,45.2909,45.2909,45.1969,45.2028,55000.0
2015-03-13 11:50:00,76.94,77.18,76.9,77.17,98700.0,45.2086,45.3497,45.1851,45.3438,98700.0
2015-03-13 11:55:00,77.17,77.19,77.12,77.13,52900.0,45.3438,45.3555,45.3144,45.3203,52900.0
2015-03-13 12:00:00,77.13,77.14,77.03,77.13,33200.0,45.3203,45.3262,45.2615,45.3203,33200.0
2015-03-13 12:05:00,77.14,77.21,77.12,77.17,26000.0,45.3262,45.3673,45.3144,45.3438,26000.0
2015-03-13 12:10:00,77.17,77.26,77.17,77.25,37700.0,45.3438,45.3967,45.3438,45.3908,37700.0
2015-03-13 12:15:00,77.26,77.28,77.11,77.17,83800.0,45.3967,45.4084,45.3085,45.3438,83800.0
2015-03-13 12:20:00,77.18,77.34,77.16,77.33,28700.0,45.3497,45.4437,45.3379,45.4378,28700.0
2015-03-13 12:25:00,77.34,77.45,77.34,77.37,41500.0,45.4437,45.5083,45.4437,45.4613,41500.0
2015-03-13 12:30:00,77.38,77.43,77.36,77.39,28400.0,45.4672,45.4966,45.4554,45.4731,28400.0
2015-03-13 12:35:00,77.41,77.41,77.35,77.37,38500.0,45.4848,45.4848,45.4496,45.4613,38500.0
2015-03-13 12:40:00,77.37,77.51,77.37,77.5,43900.0,45.4613,45.5436,45.4613,45.5377,43900.0
2015-03-13 12:45:00,77.5,77.51,77.4,77.45,31200.0,45.5377,45.5436,45.4789,45.5083,31200.0
2015-03-13 12:50:00,77.45,77.46,77.38,77.42,26300.0,45.5083,45.5142,45.4672,45.4907,26300.0
2015-03-13 12:55:00,77.43,77.45,77.38,77.39,22800.0,45.4966,45.5083,45.4672,45.4731,22800.0
2015-03-13 13:00:00,77.39,77.4,77.26,77.29,49900.0,45.4731,45.4789,45.3967,45.4143,49900.0
2015-03-13 13:05:00,77.3,77.33,77.27,77.31,19300.0,45.4202,45.4378,45.4026,45.4261,19300.0
2015-03-13 13:10:00,77.31,77.35,77.29,77.34,14700.0,45.4261,45.4496,45.4143,45.4437,14700.0
2015-03-13 13:15:00,77.34,77.35,77.29,77.33,23400.0,45.4437,45.4496,45.4143,45.4378,23400.0
2015-03-13 13:20:00,77.32,77.34,77.27,77.32,28300.0,45.4319,45.4437,45.4026,45.4319,28300.0
2015-03-13 13:25:00,77.32,77.33,77.25,77.25,24800.0,45.4319,45.4378,45.3908,45.3908,24800.0
2015-03-13 13:30:00,77.26,77.27,77.22,77.23,32800.0,45.3967,45.4026,45.3732,45.379,32800.0
2015-03-13 13:35:00,77.23,77.32,77.21,77.32,22600.0,45.379,45.4319,45.3673,45.4319,22600.0
2015-03-13 13:40:00,77.33,77.35,77.3,77.33,26600.0,45.4378,45.4496,45.4202,45.4378,26600.0
2015-03-13 13:45:00,77.34,77.37,77.31,77.31,22300.0,45.4437,45.4613,45.4261,45.4261,22300.0
2015-03-13 13:50:00,77.3,77.39,77.3,77.36,23600.0,45.4202,45.4731,45.4202,45.4554,23600.0
2015-03-13 13:55:00,77.36,77.36,77.3,77.3,13400.0,45.4554,45.4554,45.4202,45.4202,13400.0
2015-03-13 14:00:00,77.31,77.35,77.29,77.35,45000.0,45.4261,45.4496,45.4143,45.4496,45000.0
2015-03-13 14:05:00,77.34,77.37,77.31,77.33,27600.0,45.4437,45.4613,45.4261,45.4378,27600.0
2015-03-13 14:10:00,77.33,77.34,77.24,77.33,50500.0,45.4378,45.4437,45.3849,45.4378,50500.0
2015-03-13 14:15:00,77.33,77.38,77.33,77.37,20700.0,45.4378,45.4672,45.4378,45.4613,20700.0
2015-03-13 14:20:00,77.37,77.39,77.31,77.36,36600.0,45.4613,45.4731,45.4261,45.4554,36600.0
2015-03-13 14:25:00,77.36,77.37,77.3,77.36,24600.0,45.4554,45.4613,45.4202,45.4554,24600.0
2015-03-13 14:30:00,77.37,77.37,77.3,77.34,24400.0,45.4613,45.4613,45.4202,45.4437,24400.0
2015-03-13 14:35:00,77.34,77.34,77.2,77.22,44400.0,45.4437,45.4437,45.3614,45.3732,44400.0
2015-03-13 14:40:00,77.23,77.23,77.16,77.16,42400.0,45.379,45.379,45.3379,45.3379,42400.0
2015-03-13 14:45:00,77.16,77.32,77.15,77.28,68600.0,45.3379,45.4319,45.332,45.4084,68600.0
2015-03-13 14:50:00,77.29,77.37,77.28,77.34,40000.0,45.4143,45.4613,45.4084,45.4437,40000.0
2015-03-13 14:55:00,77.34,77.45,77.34,77.45,54500.0,45.4437,45.5083,45.4437,45.5083,54500.0
2015-03-13 15:00:00,77.46,77.48,77.41,77.42,29900.0,45.5142,45.5259,45.4848,45.4907,29900.0
2015-03-13 15:05:00,77.42,77.45,77.38,77.43,46600.0,45.4907,45.5083,45.4672,45.4966,46600.0
2015-03-13 15:10:00,77.42,77.45,77.41,77.42,50500.0,45.4907,45.5083,45.4848,45.4907,50500.0
2015-03-13 15:15:00,77.42,77.51,77.41,77.44,39400.0,45.4907,45.5436,45.4848,45.5024,39400.0
2015-03-13 15:20:00,77.43,77.48,77.4,77.48,49600.0,45.4966,45.5259,45.4789,45.5259,49600.0
2015-03-13 15:25:00,77.49,77.53,77.47,77.53,62900.0,45.5318,45.5553,45.5201,45.5553,62900.0
2015-03-13 15:30:00,77.53,77.56,77.44,77.47,82800.0,45.5553,45.573,45.5024,45.5201,82800.0
2015-03-13 15:35:00,77.48,77.52,77.47,77.52,65400.0,45.5259,45.5494,45.5201,45.5494,65400.0
2015-03-13 15:40:00,77.52,77.64,77.52,77.55,80800.0,45.5494,45.62,45.5494,45.5671,80800.0
2015-03-13 15:45:00,77.55,77.56,77.48,77.52,86700.0,45.5671,45.573,45.5259,45.5494,86700.0
2015-03-13 15:50:00,77.51,77.56,77.51,77.55,193800.0,45.5436,45.573,45.5436,45.5671,193800.0
2015-03-13 15:55:00,77.56,77.66,77.46,77.65,439000.0,45.573,45.6317,45.5142,45.6258,439000.0
2015-03-16 09:30:00,78.07,78.38,77.93,78.01,145900.0,45.8726,46.0548,45.7904,45.8374,145900.0
2015-03-16 09:35:00,78.0,78.22,77.93,77.95,69800.0,45.8315,45.9608,45.7904,45.8021,69800.0
2015-03-16 09:40:00,77.96,78.0,77.81,77.84,52300.0,45.808,45.8315,45.7198,45.7375,52300.0
2015-03-16 09:45:00,77.84,78.01,77.83,77.95,43800.0,45.7375,45.8374,45.7316,45.8021,43800.0
2015-03-16 09:50:00,77.96,78.13,77.95,78.01,110900.0,45.808,45.9079,45.8021,45.8374,110900.0
2015-03-16 09:55:00,78.02,78.25,78.0,78.22,50000.0,45.8432,45.9784,45.8315,45.9608,50000.0
2015-03-16 10:00:00,78.22,78.25,78.07,78.08,64900.0,45.9608,45.9784,45.8726,45.8785,64900.0
2015-03-16 10:05:00,78.08,78.09,77.96,77.98,51000.0,45.8785,45.8844,45.808,45.8197,51000.0
2015-03-16 10:10:00,77.98,78.03,77.89,77.89,35700.0,45.8197,45.8491,45.7669,45.7669,35700.0
2015-03-16 10:15:00,77.89,77.95,77.82,77.85,37600.0,45.7669,45.8021,45.7257,45.7433,37600.0
2015-03-16 10:20:00,77.86,77.98,77.84,77.88,39700.0,45.7492,45.8197,45.7375,45.761,39700.0
2015-03-16 10:25:00,77.85,77.87,77.78,77.85,28900.0,45.7433,45.7551,45.7022,45.7433,28900.0
2015-03-16 10:30:00,77.85,77.98,77.84,77.94,26200.0,45.7433,45.8197,45.7375,45.7962,26200.0
2015-03-16 10:35:00,77.93,77.93,77.75,77.76,44700.0,45.7904,45.7904,45.6846,45.6905,44700.0
2015-03-16 10:40:00,77.76,77.87,77.74,77.84,44500.0,45.6905,45.7551,45.6787,45.7375,44500.0
2015-03-16 10:45:00,77.83,77.84,77.65,77.65,44500.0,45.7316,45.7375,45.6258,45.6258,44500.0
2015-03-16 10:50:00,77.66,77.82,77.65,77.81,51800.0,45.6317,45.7257,45.6258,45.7198,51800.0
2015-03-16 10:55:00,77.82,77.82,77.72,77.79,61700.0,45.7257,45.7257,45.667,45.7081,61700.0
2015-03-16 11:00:00,77.79,77.82,77.72,77.79,49300.0,45.7081,45.7257,45.667,45.7081,49300.0
2015-03-16 11:05:00,77.79,77.95,77.78,77.85,53200.0,45.7081,45.8021,45.7022,45.7433,53200.0
2015-03-16 11:10:00,77.85,77.93,77.8,77.83,55700.0,45.7433,45.7904,45.714,45.7316,55700.0
2015-03-16 11:15:00,77.82,77.85,77.81,77.84,37300.0,45.7257,45.7433,45.7198,45.7375,37300.0
2015-03-16 11:20:00,77.84,77.86,77.82,77.84,55000.0,45.7375,45.7492,45.7257,45.7375,55000.0
2015-03-16 11:25:00,77.84,77.85,77.74,77.75,57500.0,45.7375,45.7433,45.6787,45.6846,57500.0
2015-03-16 11:30:00,77.75,77.86,77.74,77.81,99000.0,45.6846,45.7492,45.6787,45.7198,99000.0
2015-03-16 11:35:00,77.81,77.86,77.73,77.73,43400.0,45.7198,45.7492,45.6728,45.6728,43400.0
2015-03-16 11:40:00,77.73,77.75,77.67,77.72,47400.0,45.6728,45.6846,45.6376,45.667,47400.0
2015-03-16 11:45:00,77.73,77.77,77.71,77.73,26700.0,45.6728,45.6963,45.6611,45.6728,26700.0
2015-03-16 11:50:00,77.73,77.82,77.71,77.8,39700.0,45.6728,45.7257,45.6611,45.714,39700.0
2015-03-16 11:55:00,77.79,77.79,77.7,77.71,34000.0,45.7081,45.7081,45.6552,45.6611,34000.0
2015-03-16 12:00:00,77.7,77.81,77.68,77.81,35700.0,45.6552,45.7198,45.6435,45.7198,35700.0
2015-03-16 12:05:00,77.82,77.82,77.69,77.69,25700.0,45.7257,45.7257,45.6493,45.6493,25700.0
2015-03-16 12:10:00,77.7,77.75,77.66,77.75,23700.0,45.6552,45.6846,45.6317,45.6846,23700.0
2015-03-16 12:15:00,77.75,77.76,77.64,77.65,30400.0,45.6846,45.6905,45.62,45.6258,30400.0
2015-03-16 12:20:00,77.65,77.71,77.63,77.7,23000.0,45.6258,45.6611,45.6141,45.6552,23000.0
2015-03-16 12:25:00,77.7,77.74,77.65,77.7,28900.0,45.6552,45.6787,45.6258,45.6552,28900.0
2015-03-16 12:30:00,77.69,77.74,77.63,77.63,41500.0,45.6493,45.6787,45.6141,45.6141,41500.0
2015-03-16 12:35:00,77.63,77.66,77.6,77.64,33100.0,45.6141,45.6317,45.5965,45.62,33100.0
2015-03-16 12:40:00,77.66,77.73,77.66,77.66,51900.0,45.6317,45.6728,45.6317,45.6317,51900.0
2015-03-16 12:45:00,77.66,77.71,77.65,77.68,24300.0,45.6317,45.6611,45.6258,45.6435,24300.0
2015-03-16 12:50:00,77.69,77.71,77.66,77.67,33600.0,45.6493,45.6611,45.6317,45.6376,33600.0
2015-03-16 12:55:00,77.68,77.69,77.62,77.63,18100.0,45.6435,45.6493,45.6082,45.6141,18100.0
2015-03-16 13:00:00,77.63,77.69,77.59,77.63,41500.0,45.6141,45.6493,45.5906,45.6141,41500.0
2015-03-16 13:05:00,77.63,77.66,77.59,77.6,41800.0,45.6141,45.6317,45.5906,45.5965,41800.0
2015-03-16 13:10:00,77.6,77.6,77.53,77.59,41100.0,45.5965,45.5965,45.5553,45.5906,41100.0
2015-03-16 13:15:00,77.58,77.68,77.57,77.63,45000.0,45.5847,45.6435,45.5788,45.6141,45000.0
2015-03-16 13:20:00,77.63,77.67,77.56,77.56,22400.0,45.6141,45.6376,45.573,45.573,22400.0
2015-03-16 13:25:00,77.56,77.57,77.46,77.47,48700.0,45.573,45.5788,45.5142,45.5201,48700.0
2015-03-16 13:30:00,77.46,77.55,77.46,77.49,38900.0,45.5142,45.5671,45.5142,45.5318,38900.0
2015-03-16 13:35:00,77.48,77.58,77.47,77.55,45100.0,45.5259,45.5847,45.5201,45.5671,45100.0
2015-03-16 13:40:00,77.55,77.56,77.48,77.55,35600.0,45.5671,45.573,45.5259,45.5671,35600.0
2015-03-16 13:45:00,77.56,77.64,77.55,77.6,24000.0,45.573,45.62,45.5671,45.5965,24000.0
2015-03-16 13:50:00,77.6,77.7,77.59,77.69,18900.0,45.5965,45.6552,45.5906,45.6493,18900.0
2015-03-16 13:55:00,77.69,77.69,77.59,77.65,50300.0,45.6493,45.6493,45.5906,45.6258,50300.0
2015-03-16 14:00:00,77.66,77.71,77.64,77.65,34400.0,45.6317,45.6611,45.62,45.6258,34400.0
2015-03-16 14:05:00,77.66,77.71,77.63,77.71,41400.0,45.6317,45.6611,45.6141,45.6611,41400.0
2015-03-16 14:10:00,77.72,77.73,77.67,77.67,36900.0,45.667,45.6728,45.6376,45.6376,36900.0
2015-03-16 14:15:00,77.67,77.68,77.51,77.54,77100.0,45.6376,45.6435,45.5436,45.5612,77100.0
2015-03-16 14:20:00,77.55,77.69,77.53,77.66,32000.0,45.5671,45.6493,45.5553,45.6317,32000.0
2015-03-16 14:25:00,77.66,77.74,77.64,77.72,38500.0,45.6317,45.6787,45.62,45.667,38500.0
2015-03-16 14:30:00,77.73,77.74,77.67,77.74,37000.0,45.6728,45.6787,45.6376,45.6787,37000.0
2015-03-16 14:35:00,77.73,77.75,77.65,77.72,66700.0,45.6728,45.6846,45.6258,45.667,66700.0
2015-03-16 14:40:00,77.71,77.78,77.71,77.76,53700.0,45.6611,45.7022,45.6611,45.6905,53700.0
2015-03-16 14:45:00,77.76,77.82,77.76,77.78,37200.0,45.6905,45.7257,45.6905,45.7022,37200.0
2015-03-16 14:50:00,77.77,77.8,77.74,77.74,29300.0,45.6963,45.714,45.6787,45.6787,29300.0
2015-03-16 14:55:00,77.75,77.83,77.74,77.81,42500.0,45.6846,45.7316,45.6787,45.7198,42500.0
2015-03-16 15:00:00,77.81,77.89,77.81,77.88,50800.0,45.7198,45.7669,45.7198,45.761,50800.0
2015-03-16 15:05:00,77.89,77.89,77.8,77.84,67000.0,45.7669,45.7669,45.714,45.7375,67000.0
2015-03-16 15:10:00,77.84,77.86,77.8,77.81,55800.0,45.7375,45.7492,45.714,45.7198,55800.0
2015-03-16 15:15:00,77.82,77.86,77.81,77.86,43000.0,45.7257,45.7492,45.7198,45.7492,43000.0
2015-03-16 15:20:00,77.86,77.86,77.79,77.8,57600.0,45.7492,45.7492,45.7081,45.714,57600.0
2015-03-16 15:25:00,77.8,77.84,77.78,77.83,52500.0,45.714,45.7375,45.7022,45.7316,52500.0
2015-03-16 15:30:00,77.84,77.92,77.83,77.86,82000.0,45.7375,45.7845,45.7316,45.7492,82000.0
2015-03-16 15:35:00,77.87,77.87,77.81,77.83,99200.0,45.7551,45.7551,45.7198,45.7316,99200.0
2015-03-16 15:40:00,77.84,77.94,77.83,77.91,85400.0,45.7375,45.7962,45.7316,45.7786,85400.0
2015-03-16 15:45:00,77.92,77.93,77.81,77.86,149600.0,45.7845,45.7904,45.7198,45.7492,149600.0
2015-03-16 15:50:00,77.86,77.86,77.81,77.82,138300.0,45.7492,45.7492,45.7198,45.7257,138300.0
2015-03-16 15:55:00,77.83,77.92,77.81,77.9,272500.0,45.7316,45.7845,45.7198,45.7727,272500.0
2015-03-17 09:30:00,77.77,77.88,77.68,77.71,119400.0,45.6963,45.761,45.6435,45.6611,119400.0
2015-03-17 09:35:00,77.72,77.95,77.72,77.94,52700.0,45.667,45.8021,45.667,45.7962,52700.0
2015-03-17 09:40:00,77.95,78.0,77.89,77.9,64400.0,45.8021,45.8315,45.7669,45.7727,64400.0
2015-03-17 09:45:00,77.9,78.1,77.9,77.97,112300.0,45.7727,45.8902,45.7727,45.8139,112300.0
2015-03-17 09:50:00,78.0,78.2,77.97,78.06,56300.0,45.8315,45.949,45.8139,45.8667,56300.0
2015-03-17 09:55:00,78.06,78.2,78.01,78.16,82600.0,45.8667,45.949,45.8374,45.9255,82600.0
2015-03-17 10:00:00,78.16,78.18,78.08,78.17,63300.0,45.9255,45.9373,45.8785,45.9314,63300.0
2015-03-17 10:05:00,78.17,78.25,78.1,78.17,38800.0,45.9314,45.9784,45.8902,45.9314,38800.0
2015-03-17 10:10:00,78.17,78.25,78.11,78.15,39800.0,45.9314,45.9784,45.8961,45.9196,39800.0
2015-03-17 10:15:00,78.16,78.22,78.11,78.21,46800.0,45.9255,45.9608,45.8961,45.9549,46800.0
2015-03-17 10:20:00,78.21,78.22,78.1,78.15,35500.0,45.9549,45.9608,45.8902,45.9196,35500.0
2015-03-17 10:25:00,78.15,78.15,78.01,78.1,32700.0,45.9196,45.9196,45.8374,45.8902,32700.0
2015-03-17 10:30:00,78.09,78.19,78.08,78.09,54400.0,45.8844,45.9431,45.8785,45.8844,54400.0
2015-03-17 10:35:00,78.07,78.07,78.0,78.0,32700.0,45.8726,45.8726,45.8315,45.8315,32700.0
2015-03-17 10:40:00,78.01,78.09,77.99,78.08,60200.0,45.8374,45.8844,45.8256,45.8785,60200.0
2015-03-17 10:45:00,78.08,78.08,78.02,78.05,26500.0,45.8785,45.8785,45.8432,45.8609,26500.0
2015-03-17 10:50:00,78.04,78.05,77.95,78.0,35200.0,45.855,45.8609,45.8021,45.8315,35200.0
2015-03-17 10:55:00,78.0,78.02,77.9,77.91,35800.0,45.8315,45.8432,45.7727,45.7786,35800.0
2015-03-17 11:00:00,77.9,77.92,77.8,77.82,96300.0,45.7727,45.7845,45.714,45.7257,96300.0
2015-03-17 11:05:00,77.82,77.87,77.8,77.86,44300.0,45.7257,45.7551,45.714,45.7492,44300.0
2015-03-17 11:10:00,77.85,77.86,77.8,77.84,53000.0,45.7433,45.7492,45.714,45.7375,53000.0
2015-03-17 11:15:00,77.84,77.84,77.63,77.71,83000.0,45.7375,45.7375,45.6141,45.6611,83000.0
2015-03-17 11:20:00,77.71,77.74,77.68,77.73,43100.0,45.6611,45.6787,45.6435,45.6728,43100.0
2015-03-17 11:25:00,77.73,77.77,77.67,77.76,28700.0,45.6728,45.6963,45.6376,45.6905,28700.0
2015-03-17 11:30:00,77.77,77.77,77.69,77.74,43200.0,45.6963,45.6963,45.6493,45.6787,43200.0
2015-03-17 11:35:00,77.74,77.75,77.69,77.7,31000.0,45.6787,45.6846,45.6493,45.6552,31000.0
2015-03-17 11:40:00,77.7,77.76,77.68,77.76,43500.0,45.6552,45.6905,45.6435,45.6905,43500.0
2015-03-17 11:45:00,77.75,77.82,77.74,77.81,53400.0,45.6846,45.7257,45.6787,45.7198,53400.0
2015-03-17 11:50:00,77.81,77.82,77.7,77.72,19100.0,45.7198,45.7257,45.6552,45.667,19100.0
2015-03-17 11:55:00,77.73,77.81,77.72,77.81,18600.0,45.6728,45.7198,45.667,45.7198,18600.0
2015-03-17 12:00:00,77.8,77.81,77.7,77.7,28600.0,45.714,45.7198,45.6552,45.6552,28600.0
2015-03-17 12:05:00,77.7,77.73,77.7,77.71,21700.0,45.6552,45.6728,45.6552,45.6611,21700.0
2015-03-17 12:10:00,77.72,77.75,77.67,77.71,43400.0,45.667,45.6846,45.6376,45.6611,43400.0
2015-03-17 12:15:00,77.72,77.76,77.71,77.75,16800.0,45.667,45.6905,45.6611,45.6846,16800.0
2015-03-17 12:20:00,77.75,77.82,77.75,77.81,19400.0,45.6846,45.7257,45.6846,45.7198,19400.0
2015-03-17 12:25:00,77.81,77.88,77.79,77.84,39200.0,45.7198,45.761,45.7081,45.7375,39200.0
2015-03-17 12:30:00,77.83,77.84,77.76,77.78,16700.0,45.7316,45.7375,45.6905,45.7022,16700.0
2015-03-17 12:35:00,77.78,77.82,77.74,77.74,18600.0,45.7022,45.7257,45.6787,45.6787,18600.0
2015-03-17 12:40:00,77.74,77.77,77.7,77.74,15300.0,45.6787,45.6963,45.6552,45.6787,15300.0
2015-03-17 12:45:00,77.74,77.77,77.72,77.75,34400.0,45.6787,45.6963,45.667,45.6846,34400.0
2015-03-17 12:50:00,77.75,77.79,77.73,77.78,16500.0,45.6846,45.7081,45.6728,45.7022,16500.0
2015-03-17 12:55:00,77.78,77.79,77.75,77.77,19600.0,45.7022,45.7081,45.6846,45.6963,19600.0
2015-03-17 13:00:00,77.77,77.8,77.72,77.79,32100.0,45.6963,45.714,45.667,45.7081,32100.0
2015-03-17 13:05:00,77.79,77.81,77.75,77.77,21000.0,45.7081,45.7198,45.6846,45.6963,21000.0
2015-03-17 13:10:00,77.77,77.84,77.75,77.75,17600.0,45.6963,45.7375,45.6846,45.6846,17600.0
2015-03-17 13:15:00,77.75,77.81,77.72,77.73,17000.0,45.6846,45.7198,45.667,45.6728,17000.0
2015-03-17 13:20:00,77.73,77.77,77.73,77.76,17600.0,45.6728,45.6963,45.6728,45.6905,17600.0
2015-03-17 13:25:00,77.76,77.77,77.73,77.76,16600.0,45.6905,45.6963,45.6728,45.6905,16600.0
2015-03-17 13:30:00,77.75,77.8,77.74,77.75,26300.0,45.6846,45.714,45.6787,45.6846,26300.0
2015-03-17 13:35:00,77.75,77.8,77.74,77.76,39700.0,45.6846,45.714,45.6787,45.6905,39700.0
2015-03-17 13:40:00,77.76,77.84,77.75,77.79,33100.0,45.6905,45.7375,45.6846,45.7081,33100.0
2015-03-17 13:45:00,77.78,77.78,77.74,77.78,18100.0,45.7022,45.7022,45.6787,45.7022,18100.0
2015-03-17 13:50:00,77.78,77.79,77.74,77.75,21600.0,45.7022,45.7081,45.6787,45.6846,21600.0
2015-03-17 13:55:00,77.75,77.82,77.72,77.8,27700.0,45.6846,45.7257,45.667,45.714,27700.0
2015-03-17 14:00:00,77.8,77.82,77.75,77.75,22500.0,45.714,45.7257,45.6846,45.6846,22500.0
2015-03-17 14:05:00,77.75,77.83,77.75,77.79,23000.0,45.6846,45.7316,45.6846,45.7081,23000.0
2015-03-17 14:10:00,77.8,77.8,77.76,77.77,22900.0,45.714,45.714,45.6905,45.6963,22900.0
2015-03-17 14:15:00,77.77,77.77,77.75,77.75,28100.0,45.6963,45.6963,45.6846,45.6846,28100.0
2015-03-17 14:20:00,77.75,77.79,77.73,77.77,30100.0,45.6846,45.7081,45.6728,45.6963,30100.0
2015-03-17 14:25:00,77.76,77.8,77.74,77.78,33800.0,45.6905,45.714,45.6787,45.7022,33800.0
2015-03-17 14:30:00,77.78,77.8,77.73,77.73,37300.0,45.7022,45.714,45.6728,45.6728,37300.0
2015-03-17 14:35:00,77.73,77.79,77.71,77.78,56700.0,45.6728,45.7081,45.6611,45.7022,56700.0
2015-03-17 14:40:00,77.77,77.8,77.75,77.79,31100.0,45.6963,45.714,45.6846,45.7081,31100.0
2015-03-17 14:45:00,77.79,77.84,77.78,77.83,28600.0,45.7081,45.7375,45.7022,45.7316,28600.0
2015-03-17 14:50:00,77.82,77.87,77.77,77.87,30700.0,45.7257,45.7551,45.6963,45.7551,30700.0
2015-03-17 14:55:00,77.87,77.98,77.86,77.95,37800.0,45.7551,45.8197,45.7492,45.8021,37800.0
2015-03-17 15:00:00,77.95,77.98,77.93,77.98,24700.0,45.8021,45.8197,45.7904,45.8197,24700.0
2015-03-17 15:05:00,77.98,78.0,77.94,77.97,32900.0,45.8197,45.8315,45.7962,45.8139,32900.0
2015-03-17 15:10:00,77.97,78.0,77.92,77.94,33900.0,45.8139,45.8315,45.7845,45.7962,33900.0
2015-03-17 15:15:00,77.93,77.98,77.9,77.98,34200.0,45.7904,45.8197,45.7727,45.8197,34200.0
2015-03-17 15:20:00,77.97,78.0,77.91,77.96,33300.0,45.8139,45.8315,45.7786,45.808,33300.0
2015-03-17 15:25:00,77.96,77.97,77.94,77.95,29600.0,45.808,45.8139,45.7962,45.8021,29600.0
2015-03-17 15:30:00,77.95,77.98,77.94,77.98,40000.0,45.8021,45.8197,45.7962,45.8197,40000.0
2015-03-17 15:35:00,77.97,77.98,77.88,77.88,42800.0,45.8139,45.8197,45.761,45.761,42800.0
2015-03-17 15:40:00,77.89,77.9,77.8,77.85,35000.0,45.7669,45.7727,45.714,45.7433,35000.0
2015-03-17 15:45:00,77.86,77.92,77.85,77.89,53100.0,45.7492,45.7845,45.7433,45.7669,53100.0
2015-03-17 15:50:00,77.88,77.89,77.84,77.84,48500.0,45.761,45.7669,45.7375,45.7375,48500.0
2015-03-17 15:55:00,77.84,77.9,77.7,77.9,349600.0,45.7375,45.7727,45.6552,45.7727,349600.0
2015-03-18 09:30:00,77.6,77.64,77.25,77.27,195500.0,45.5965,45.62,45.3908,45.4026,195500.0
2015-03-18 09:35:00,77.25,77.29,76.85,76.85,121700.0,45.3908,45.4143,45.1558,45.1558,121700.0
2015-03-18 09:40:00,76.85,76.96,76.8,76.8,116500.0,45.1558,45.2204,45.1264,45.1264,116500.0
2015-03-18 09:45:00,76.8,76.81,76.67,76.76,98000.0,45.1264,45.1323,45.05,45.1029,98000.0
2015-03-18 09:50:00,76.74,76.82,76.72,76.75,72700.0,45.0911,45.1381,45.0794,45.097,72700.0
2015-03-18 09:55:00,76.76,76.9,76.72,76.84,93400.0,45.1029,45.1851,45.0794,45.1499,93400.0
2015-03-18 10:00:00,76.86,76.99,76.83,76.96,58000.0,45.1616,45.238,45.144,45.2204,58000.0
2015-03-18 10:05:00,76.97,77.04,76.93,77.0,49000.0,45.2263,45.2674,45.2028,45.2439,49000.0
2015-03-18 10:10:00,76.99,77.09,76.96,76.97,43200.0,45.238,45.2968,45.2204,45.2263,43200.0
2015-03-18 10:15:00,76.97,77.06,76.93,76.98,42300.0,45.2263,45.2792,45.2028,45.2322,42300.0
2015-03-18 10:20:00,76.97,76.98,76.92,76.92,36000.0,45.2263,45.2322,45.1969,45.1969,36000.0
2015-03-18 10:25:00,76.92,76.93,76.88,76.91,62700.0,45.1969,45.2028,45.1734,45.191,62700.0
2015-03-18 10:30:00,76.91,76.96,76.89,76.89,76200.0,45.191,45.2204,45.1793,45.1793,76200.0
2015-03-18 10:35:00,76.9,77.04,76.89,77.03,43400.0,45.1851,45.2674,45.1793,45.2615,43400.0
2015-03-18 10:40:00,77.04,77.06,76.99,77.03,46000.0,45.2674,45.2792,45.238,45.2615,46000.0
2015-03-18 10:45:00,77.04,77.06,77.02,77.05,52000.0,45.2674,45.2792,45.2557,45.2733,52000.0
2015-03-18 10:50:00,77.05,77.09,77.05,77.05,109500.0,45.2733,45.2968,45.2733,45.2733,109500.0
2015-03-18 10:55:00,77.05,77.06,77.01,77.06,34100.0,45.2733,45.2792,45.2498,45.2792,34100.0
2015-03-18 11:00:00,77.06,77.09,77.0,77.02,45100.0,45.2792,45.2968,45.2439,45.2557,45100.0
2015-03-18 11:05:00,77.02,77.07,77.0,77.05,41300.0,45.2557,45.285,45.2439,45.2733,41300.0
2015-03-18 11:10:00,77.04,77.1,77.01,77.07,72800.0,45.2674,45.3027,45.2498,45.285,72800.0
2015-03-18 11:15:00,77.08,77.09,77.03,77.03,36800.0,45.2909,45.2968,45.2615,45.2615,36800.0
2015-03-18 11:20:00,77.02,77.03,77.0,77.01,49800.0,45.2557,45.2615,45.2439,45.2498,49800.0
2015-03-18 11:25:00,77.01,77.07,77.0,77.02,76900.0,45.2498,45.285,45.2439,45.2557,76900.0
2015-03-18 11:30:00,77.01,77.06,77.0,77.03,34000.0,45.2498,45.2792,45.2439,45.2615,34000.0
2015-03-18 11:35:00,77.02,77.07,76.98,77.04,45600.0,45.2557,45.285,45.2322,45.2674,45600.0
2015-03-18 11:40:00,77.05,77.11,77.03,77.1,34500.0,45.2733,45.3085,45.2615,45.3027,34500.0
2015-03-18 11:45:00,77.1,77.1,77.04,77.06,27100.0,45.3027,45.3027,45.2674,45.2792,27100.0
2015-03-18 11:50:00,77.06,77.1,77.05,77.05,36700.0,45.2792,45.3027,45.2733,45.2733,36700.0
2015-03-18 11:55:00,77.04,77.06,77.0,77.01,31400.0,45.2674,45.2792,45.2439,45.2498,31400.0
2015-03-18 12:00:00,77.01,77.03,76.99,77.03,51200.0,45.2498,45.2615,45.238,45.2615,51200.0
2015-03-18 12:05:00,77.03,77.04,76.99,77.01,53200.0,45.2615,45.2674,45.238,45.2498,53200.0
2015-03-18 12:10:00,77.0,77.03,76.91,76.92,104900.0,45.2439,45.2615,45.191,45.1969,104900.0
2015-03-18 12:15:00,76.91,76.92,76.81,76.82,55700.0,45.191,45.1969,45.1323,45.1381,55700.0
2015-03-18 12:20:00,76.82,76.85,76.76,76.85,63300.0,45.1381,45.1558,45.1029,45.1558,63300.0
2015-03-18 12:25:00,76.85,76.87,76.8,76.81,40900.0,45.1558,45.1675,45.1264,45.1323,40900.0
2015-03-18 12:30:00,76.81,77.0,76.81,77.0,51700.0,45.1323,45.2439,45.1323,45.2439,51700.0
2015-03-18 12:35:00,77.0,77.08,76.97,77.08,32400.0,45.2439,45.2909,45.2263,45.2909,32400.0
2015-03-18 12:40:00,77.06,77.12,77.06,77.11,39000.0,45.2792,45.3144,45.2792,45.3085,39000.0
2015-03-18 12:45:00,77.11,77.11,77.04,77.05,46400.0,45.3085,45.3085,45.2674,45.2733,46400.0
2015-03-18 12:50:00,77.05,77.06,77.01,77.03,25600.0,45.2733,45.2792,45.2498,45.2615,25600.0
2015-03-18 12:55:00,77.02,77.03,76.94,77.0,52000.0,45.2557,45.2615,45.2086,45.2439,52000.0
2015-03-18 13:00:00,77.0,77.02,76.91,76.91,39200.0,45.2439,45.2557,45.191,45.191,39200.0
2015-03-18 13:05:00,76.91,76.99,76.89,76.96,60100.0,45.191,45.238,45.1793,45.2204,60100.0
2015-03-18 13:10:00,76.97,76.97,76.83,76.84,68500.0,45.2263,45.2263,45.144,45.1499,68500.0
2015-03-18 13:15:00,76.84,76.85,76.77,76.82,46400.0,45.1499,45.1558,45.1088,45.1381,46400.0
2015-03-18 13:20:00,76.82,76.84,76.77,76.79,27100.0,45.1381,45.1499,45.1088,45.1205,27100.0
2015-03-18 13:25:00,76.8,76.83,76.75,76.76,31600.0,45.1264,45.144,45.097,45.1029,31600.0
2015-03-18 13:30:00,76.76,76.77,76.7,76.76,36500.0,45.1029,45.1088,45.0676,45.1029,36500.0
2015-03-18 13:35:00,76.76,76.8,76.71,76.75,54100.0,45.1029,45.1264,45.0735,45.097,54100.0
2015-03-18 13:40:00,76.74,76.75,76.7,76.71,47500.0,45.0911,45.097,45.0676,45.0735,47500.0
2015-03-18 13:45:00,76.71,76.72,76.68,76.7,32900.0,45.0735,45.0794,45.0559,45.0676,32900.0
2015-03-18 13:50:00,76.7,76.72,76.62,76.62,76500.0,45.0676,45.0794,45.0206,45.0206,76500.0
2015-03-18 13:55:00,76.62,76.79,76.59,76.79,55200.0,45.0206,45.1205,45.003,45.1205,55200.0
2015-03-18 14:00:00,76.81,77.82,76.78,77.54,237600.0,45.1323,45.7257,45.1146,45.5612,237600.0
2015-03-18 14:05:00,77.54,77.93,77.52,77.77,120500.0,45.5612,45.7904,45.5494,45.6963,120500.0
2015-03-18 14:10:00,77.77,78.04,77.76,77.88,146500.0,45.6963,45.855,45.6905,45.761,146500.0
2015-03-18 14:15:00,77.9,78.17,77.86,78.08,106600.0,45.7727,45.9314,45.7492,45.8785,106600.0
2015-03-18 14:20:00,78.08,78.36,77.99,78.31,135200.0,45.8785,46.043,45.8256,46.0136,135200.0
2015-03-18 14:25:00,78.31,78.42,78.23,78.39,118700.0,46.0136,46.0783,45.9666,46.0606,118700.0
2015-03-18 14:30:00,78.38,78.63,78.22,78.58,247400.0,46.0548,46.2017,45.9608,46.1723,247400.0
2015-03-18 14:35:00,78.58,78.62,78.4,78.48,123300.0,46.1723,46.1958,46.0665,46.1135,123300.0
2015-03-18 14:40:00,78.49,78.68,78.45,78.62,157900.0,46.1194,46.231,46.0959,46.1958,157900.0
2015-03-18 14:45:00,78.62,78.62,78.44,78.52,103300.0,46.1958,46.1958,46.09,46.137,103300.0
2015-03-18 14:50:00,78.52,78.65,78.45,78.61,106300.0,46.137,46.2134,46.0959,46.1899,106300.0
2015-03-18 14:55:00,78.61,78.69,78.55,78.63,87200.0,46.1899,46.2369,46.1547,46.2017,87200.0
2015-03-18 15:00:00,78.62,78.91,78.58,78.89,173700.0,46.1958,46.3662,46.1723,46.3544,173700.0
2015-03-18 15:05:00,78.89,79.02,78.87,79.0,167100.0,46.3544,46.4308,46.3427,46.4191,167100.0
2015-03-18 15:10:00,79.0,79.13,78.98,79.05,151200.0,46.4191,46.4955,46.4073,46.4484,151200.0
2015-03-18 15:15:00,79.05,79.27,79.01,79.21,126400.0,46.4484,46.5777,46.4249,46.5425,126400.0
2015-03-18 15:20:00,79.21,79.28,79.18,79.27,138000.0,46.5425,46.5836,46.5248,46.5777,138000.0
2015-03-18 15:25:00,79.27,79.27,79.15,79.16,167300.0,46.5777,46.5777,46.5072,46.5131,167300.0
2015-03-18 15:30:00,79.15,79.21,79.05,79.06,182500.0,46.5072,46.5425,46.4484,46.4543,182500.0
2015-03-18 15:35:00,79.06,79.07,78.86,78.92,180600.0,46.4543,46.4602,46.3368,46.3721,180600.0
2015-03-18 15:40:00,78.92,78.93,78.81,78.85,186500.0,46.3721,46.3779,46.3074,46.3309,186500.0
2015-03-18 15:45:00,78.84,78.84,78.61,78.63,256400.0,46.3251,46.3251,46.1899,46.2017,256400.0
2015-03-18 15:50:00,78.62,78.63,78.51,78.54,231100.0,46.1958,46.2017,46.1312,46.1488,231100.0
2015-03-18 15:55:00,78.53,78.57,78.5,78.56,381100.0,46.1429,46.1664,46.1253,46.1605,381100.0
2015-03-19 09:30:00,78.64,78.94,78.56,78.94,212600.0,46.2075,46.3838,46.1605,46.3838,212600.0
2015-03-19 09:35:00,78.95,79.0,78.79,78.82,100800.0,46.3897,46.4191,46.2957,46.3133,100800.0
2015-03-19 09:40:00,78.83,79.01,78.82,78.84,110400.0,46.3192,46.4249,46.3133,46.3251,110400.0
2015-03-19 09:45:00,78.84,78.97,78.8,78.92,93700.0,46.3251,46.4014,46.3016,46.3721,93700.0
2015-03-19 09:50:00,78.92,78.99,78.8,78.83,81300.0,46.3721,46.4132,46.3016,46.3192,81300.0
2015-03-19 09:55:00,78.83,78.96,78.76,78.95,62800.0,46.3192,46.3956,46.2781,46.3897,62800.0
2015-03-19 10:00:00,78.94,78.99,78.85,78.9,73100.0,46.3838,46.4132,46.3309,46.3603,73100.0
2015-03-19 10:05:00,78.9,79.03,78.88,79.0,63400.0,46.3603,46.4367,46.3486,46.4191,63400.0
2015-03-19 10:10:00,79.0,79.01,78.9,79.0,69300.0,46.4191,46.4249,46.3603,46.4191,69300.0
2015-03-19 10:15:00,78.98,79.13,78.97,79.13,60600.0,46.4073,46.4955,46.4014,46.4955,60600.0
2015-03-19 10:20:00,79.13,79.15,79.03,79.05,69600.0,46.4955,46.5072,46.4367,46.4484,69600.0
2015-03-19 10:25:00,79.05,79.06,78.95,79.03,41900.0,46.4484,46.4543,46.3897,46.4367,41900.0
2015-03-19 10:30:00,79.03,79.03,78.9,78.93,56200.0,46.4367,46.4367,46.3603,46.3779,56200.0
2015-03-19 10:35:00,78.94,79.01,78.92,79.0,78100.0,46.3838,46.4249,46.3721,46.4191,78100.0
2015-03-19 10:40:00,79.0,79.04,78.98,79.03,80200.0,46.4191,46.4426,46.4073,46.4367,80200.0
2015-03-19 10:45:00,79.03,79.05,78.98,79.0,74100.0,46.4367,46.4484,46.4073,46.4191,74100.0
2015-03-19 10:50:00,79.0,79.17,79.0,79.15,109400.0,46.4191,46.519,46.4191,46.5072,109400.0
2015-03-19 10:55:00,79.15,79.32,79.11,79.23,211500.0,46.5072,46.6071,46.4837,46.5542,211500.0
2015-03-19 11:00:00,79.23,79.25,79.15,79.2,104100.0,46.5542,46.566,46.5072,46.5366,104100.0
2015-03-19 11:05:00,79.19,79.24,79.11,79.22,101900.0,46.5307,46.5601,46.4837,46.5483,101900.0
2015-03-19 11:10:00,79.21,79.24,79.16,79.2,54800.0,46.5425,46.5601,46.5131,46.5366,54800.0
2015-03-19 11:15:00,79.2,79.28,79.17,79.2,149900.0,46.5366,46.5836,46.519,46.5366,149900.0
2015-03-19 11:20:00,79.2,79.21,79.17,79.17,92700.0,46.5366,46.5425,46.519,46.519,92700.0
2015-03-19 11:25:00,79.17,79.19,79.11,79.12,107900.0,46.519,46.5307,46.4837,46.4896,107900.0
2015-03-19 11:30:00,79.11,79.14,78.92,79.04,176400.0,46.4837,46.5013,46.3721,46.4426,176400.0
2015-03-19 11:35:00,79.04,79.06,79.01,79.04,171900.0,46.4426,46.4543,46.4249,46.4426,171900.0
2015-03-19 11:40:00,79.04,79.06,79.01,79.02,304200.0,46.4426,46.4543,46.4249,46.4308,304200.0
2015-03-19 11:45:00,79.02,79.13,79.0,79.04,91500.0,46.4308,46.4955,46.4191,46.4426,91500.0
2015-03-19 11:50:00,79.05,79.05,78.97,79.02,306800.0,46.4484,46.4484,46.4014,46.4308,306800.0
2015-03-19 11:55:00,79.02,79.08,79.02,79.07,32900.0,46.4308,46.4661,46.4308,46.4602,32900.0
2015-03-19 12:00:00,79.06,79.06,78.95,79.02,549900.0,46.4543,46.4543,46.3897,46.4308,549900.0
2015-03-19 12:05:00,79.01,79.05,78.95,78.99,27300.0,46.4249,46.4484,46.3897,46.4132,27300.0
2015-03-19 12:10:00,79.0,79.0,78.94,78.95,45600.0,46.4191,46.4191,46.3838,46.3897,45600.0
2015-03-19 12:15:00,78.95,79.02,78.95,78.98,48900.0,46.3897,46.4308,46.3897,46.4073,48900.0
2015-03-19 12:20:00,78.98,79.1,78.97,79.03,58000.0,46.4073,46.4778,46.4014,46.4367,58000.0
2015-03-19 12:25:00,79.03,79.04,78.99,79.02,24600.0,46.4367,46.4426,46.4132,46.4308,24600.0
2015-03-19 12:30:00,79.03,79.04,78.93,78.98,82600.0,46.4367,46.4426,46.3779,46.4073,82600.0
2015-03-19 12:35:00,78.98,78.99,78.91,78.98,220500.0,46.4073,46.4132,46.3662,46.4073,220500.0
2015-03-19 12:40:00,78.96,79.01,78.94,79.0,84100.0,46.3956,46.4249,46.3838,46.4191,84100.0
2015-03-19 12:45:00,78.99,78.99,78.91,78.97,63400.0,46.4132,46.4132,46.3662,46.4014,63400.0
2015-03-19 12:50:00,78.96,79.0,78.95,78.99,103200.0,46.3956,46.4191,46.3897,46.4132,103200.0
2015-03-19 12:55:00,78.98,79.05,78.97,79.01,33000.0,46.4073,46.4484,46.4014,46.4249,33000.0
2015-03-19 13:00:00,79.02,79.09,78.98,79.08,59300.0,46.4308,46.472,46.4073,46.4661,59300.0
2015-03-19 13:05:00,79.09,79.09,78.98,79.0,51700.0,46.472,46.472,46.4073,46.4191,51700.0
2015-03-19 13:10:00,78.99,79.01,78.88,78.9,105100.0,46.4132,46.4249,46.3486,46.3603,105100.0
2015-03-19 13:15:00,78.89,78.97,78.89,78.97,48500.0,46.3544,46.4014,46.3544,46.4014,48500.0
2015-03-19 13:20:00,78.97,79.03,78.96,79.0,38400.0,46.4014,46.4367,46.3956,46.4191,38400.0
2015-03-19 13:25:00,79.01,79.08,78.98,79.08,38100.0,46.4249,46.4661,46.4073,46.4661,38100.0
2015-03-19 13:30:00,79.07,79.07,79.0,79.06,33700.0,46.4602,46.4602,46.4191,46.4543,33700.0
2015-03-19 13:35:00,79.06,79.07,78.98,79.0,81200.0,46.4543,46.4602,46.4073,46.4191,81200.0
2015-03-19 13:40:00,78.99,79.08,78.98,79.05,49900.0,46.4132,46.4661,46.4073,46.4484,49900.0
2015-03-19 13:45:00,79.06,79.06,79.0,79.0,42600.0,46.4543,46.4543,46.4191,46.4191,42600.0
2015-03-19 13:50:00,79.01,79.05,78.99,79.05,51100.0,46.4249,46.4484,46.4132,46.4484,51100.0
2015-03-19 13:55:00,79.05,79.05,78.9,78.92,56200.0,46.4484,46.4484,46.3603,46.3721,56200.0
2015-03-19 14:00:00,78.92,78.96,78.9,78.94,40400.0,46.3721,46.3956,46.3603,46.3838,40400.0
2015-03-19 14:05:00,78.93,78.97,78.91,78.95,36100.0,46.3779,46.4014,46.3662,46.3897,36100.0
2015-03-19 14:10:00,78.96,79.0,78.91,78.93,52300.0,46.3956,46.4191,46.3662,46.3779,52300.0
2015-03-19 14:15:00,78.93,78.97,78.92,78.95,64000.0,46.3779,46.4014,46.3721,46.3897,64000.0
2015-03-19 14:20:00,78.95,78.96,78.85,78.86,60800.0,46.3897,46.3956,46.3309,46.3368,60800.0
2015-03-19 14:25:00,78.86,78.94,78.84,78.94,37600.0,46.3368,46.3838,46.3251,46.3838,37600.0
2015-03-19 14:30:00,78.94,78.97,78.8,78.9,52100.0,46.3838,46.4014,46.3016,46.3603,52100.0
2015-03-19 14:35:00,78.91,78.96,78.85,78.96,56500.0,46.3662,46.3956,46.3309,46.3956,56500.0
2015-03-19 14:40:00,78.95,79.0,78.95,78.98,71900.0,46.3897,46.4191,46.3897,46.4073,71900.0
2015-03-19 14:45:00,78.97,78.99,78.9,78.96,34200.0,46.4014,46.4132,46.3603,46.3956,34200.0
2015-03-19 14:50:00,78.96,79.04,78.96,79.03,122500.0,46.3956,46.4426,46.3956,46.4367,122500.0
2015-03-19 14:55:00,79.02,79.04,79.0,79.03,46000.0,46.4308,46.4426,46.4191,46.4367,46000.0
2015-03-19 15:00:00,79.02,79.04,78.99,79.0,58000.0,46.4308,46.4426,46.4132,46.4191,58000.0
2015-03-19 15:05:00,79.0,79.04,78.98,79.03,179200.0,46.4191,46.4426,46.4073,46.4367,179200.0
2015-03-19 15:10:00,79.02,79.02,78.97,79.0,44200.0,46.4308,46.4308,46.4014,46.4191,44200.0
2015-03-19 15:15:00,79.0,79.02,78.91,78.91,40700.0,46.4191,46.4308,46.3662,46.3662,40700.0
2015-03-19 15:20:00,78.91,78.95,78.85,78.92,114500.0,46.3662,46.3897,46.3309,46.3721,114500.0
2015-03-19 15:25:00,78.92,79.0,78.92,79.0,47900.0,46.3721,46.4191,46.3721,46.4191,47900.0
2015-03-19 15:30:00,78.99,79.03,78.97,78.99,79900.0,46.4132,46.4367,46.4014,46.4132,79900.0
2015-03-19 15:35:00,78.99,79.02,78.98,79.01,174200.0,46.4132,46.4308,46.4073,46.4249,174200.0
2015-03-19 15:40:00,79.01,79.01,78.86,78.89,77800.0,46.4249,46.4249,46.3368,46.3544,77800.0
2015-03-19 15:45:00,78.9,78.96,78.88,78.94,117200.0,46.3603,46.3956,46.3486,46.3838,117200.0
2015-03-19 15:50:00,78.94,78.99,78.91,78.99,148600.0,46.3838,46.4132,46.3662,46.4132,148600.0
2015-03-19 15:55:00,78.98,79.0,78.89,78.9,428900.0,46.4073,46.4191,46.3544,46.3603,428900.0
2015-03-20 09:30:00,78.83,79.32,78.79,79.13,1447100.0,46.3192,46.6071,46.2957,46.4955,1447100.0
2015-03-20 09:35:00,79.11,79.13,78.92,79.01,86100.0,46.4837,46.4955,46.3721,46.4249,86100.0
2015-03-20 09:40:00,79.02,79.05,78.94,79.03,62700.0,46.4308,46.4484,46.3838,46.4367,62700.0
2015-03-20 09:45:00,79.03,79.05,78.98,79.0,88100.0,46.4367,46.4484,46.4073,46.4191,88100.0
2015-03-20 09:50:00,79.0,79.06,78.98,78.98,76000.0,46.4191,46.4543,46.4073,46.4073,76000.0
2015-03-20 09:55:00,78.98,79.05,78.96,78.99,69800.0,46.4073,46.4484,46.3956,46.4132,69800.0
2015-03-20 10:00:00,79.0,79.23,78.99,79.07,78200.0,46.4191,46.5542,46.4132,46.4602,78200.0
2015-03-20 10:05:00,79.06,79.1,79.01,79.03,62900.0,46.4543,46.4778,46.4249,46.4367,62900.0
2015-03-20 10:10:00,79.03,79.1,79.01,79.03,43500.0,46.4367,46.4778,46.4249,46.4367,43500.0
2015-03-20 10:15:00,79.04,79.09,79.01,79.06,33600.0,46.4426,46.472,46.4249,46.4543,33600.0
2015-03-20 10:20:00,79.07,79.09,79.03,79.06,40700.0,46.4602,46.472,46.4367,46.4543,40700.0
2015-03-20 10:25:00,79.06,79.11,79.05,79.09,28800.0,46.4543,46.4837,46.4484,46.472,28800.0
2015-03-20 10:30:00,79.09,79.12,79.06,79.11,42700.0,46.472,46.4896,46.4543,46.4837,42700.0
2015-03-20 10:35:00,79.12,79.17,79.06,79.09,95300.0,46.4896,46.519,46.4543,46.472,95300.0
2015-03-20 10:40:00,79.08,79.17,79.08,79.14,65500.0,46.4661,46.519,46.4661,46.5013,65500.0
2015-03-20 10:45:00,79.15,79.15,79.03,79.06,64000.0,46.5072,46.5072,46.4367,46.4543,64000.0
2015-03-20 10:50:00,79.05,79.1,79.02,79.02,74900.0,46.4484,46.4778,46.4308,46.4308,74900.0
2015-03-20 10:55:00,79.03,79.06,79.02,79.04,45900.0,46.4367,46.4543,46.4308,46.4426,45900.0
2015-03-20 11:00:00,79.04,79.11,79.04,79.09,49600.0,46.4426,46.4837,46.4426,46.472,49600.0
2015-03-20 11:05:00,79.09,79.09,79.02,79.03,52700.0,46.472,46.472,46.4308,46.4367,52700.0
2015-03-20 11:10:00,79.02,79.05,79.01,79.04,56200.0,46.4308,46.4484,46.4249,46.4426,56200.0
2015-03-20 11:15:00,79.04,79.1,79.0,79.0,47100.0,46.4426,46.4778,46.4191,46.4191,47100.0
2015-03-20 11:20:00,79.0,79.04,78.98,79.02,135800.0,46.4191,46.4426,46.4073,46.4308,135800.0
2015-03-20 11:25:00,79.01,79.13,78.97,79.02,73300.0,46.4249,46.4955,46.4014,46.4308,73300.0
2015-03-20 11:30:00,79.03,79.06,79.02,79.03,32700.0,46.4367,46.4543,46.4308,46.4367,32700.0
2015-03-20 11:35:00,79.02,79.05,79.01,79.02,33300.0,46.4308,46.4484,46.4249,46.4308,33300.0
2015-03-20 11:40:00,79.03,79.07,79.02,79.06,38000.0,46.4367,46.4602,46.4308,46.4543,38000.0
2015-03-20 11:45:00,79.06,79.08,79.02,79.05,22000.0,46.4543,46.4661,46.4308,46.4484,22000.0
2015-03-20 11:50:00,79.05,79.16,79.04,79.08,78600.0,46.4484,46.5131,46.4426,46.4661,78600.0
2015-03-20 11:55:00,79.09,79.1,79.05,79.09,22900.0,46.472,46.4778,46.4484,46.472,22900.0
2015-03-20 12:00:00,79.09,79.15,79.07,79.13,98500.0,46.472,46.5072,46.4602,46.4955,98500.0
2015-03-20 12:05:00,79.13,79.13,79.1,79.11,48700.0,46.4955,46.4955,46.4778,46.4837,48700.0
2015-03-20 12:10:00,79.11,79.17,79.1,79.16,73700.0,46.4837,46.519,46.4778,46.5131,73700.0
2015-03-20 12:15:00,79.16,79.16,79.11,79.12,56500.0,46.5131,46.5131,46.4837,46.4896,56500.0
2015-03-20 12:20:00,79.13,79.15,79.1,79.11,21700.0,46.4955,46.5072,46.4778,46.4837,21700.0
2015-03-20 12:25:00,79.11,79.12,79.07,79.1,26600.0,46.4837,46.4896,46.4602,46.4778,26600.0
2015-03-20 12:30:00,79.1,79.14,79.08,79.11,31300.0,46.4778,46.5013,46.4661,46.4837,31300.0
2015-03-20 12:35:00,79.11,79.16,79.11,79.16,32800.0,46.4837,46.5131,46.4837,46.5131,32800.0
2015-03-20 12:40:00,79.15,79.23,79.14,79.21,43100.0,46.5072,46.5542,46.5013,46.5425,43100.0
2015-03-20 12:45:00,79.21,79.21,79.12,79.12,32300.0,46.5425,46.5425,46.4896,46.4896,32300.0
2015-03-20 12:50:00,79.13,79.22,79.13,79.17,63800.0,46.4955,46.5483,46.4955,46.519,63800.0
2015-03-20 12:55:00,79.18,79.19,79.14,79.16,50000.0,46.5248,46.5307,46.5013,46.5131,50000.0
2015-03-20 13:00:00,79.17,79.18,79.14,79.17,53400.0,46.519,46.5248,46.5013,46.519,53400.0
2015-03-20 13:05:00,79.16,79.23,79.16,79.18,101900.0,46.5131,46.5542,46.5131,46.5248,101900.0
2015-03-20 13:10:00,79.18,79.19,79.12,79.14,62100.0,46.5248,46.5307,46.4896,46.5013,62100.0
2015-03-20 13:15:00,79.13,79.2,79.1,79.16,66400.0,46.4955,46.5366,46.4778,46.5131,66400.0
2015-03-20 13:20:00,79.16,79.17,79.1,79.1,17500.0,46.5131,46.519,46.4778,46.4778,17500.0
2015-03-20 13:25:00,79.1,79.12,79.1,79.11,21900.0,46.4778,46.4896,46.4778,46.4837,21900.0
2015-03-20 13:30:00,79.11,79.12,79.07,79.09,28600.0,46.4837,46.4896,46.4602,46.472,28600.0
2015-03-20 13:35:00,79.08,79.11,79.08,79.1,21000.0,46.4661,46.4837,46.4661,46.4778,21000.0
2015-03-20 13:40:00,79.09,79.1,79.04,79.06,25300.0,46.472,46.4778,46.4426,46.4543,25300.0
2015-03-20 13:45:00,79.07,79.1,79.04,79.07,19000.0,46.4602,46.4778,46.4426,46.4602,19000.0
2015-03-20 13:50:00,79.07,79.1,79.04,79.06,42100.0,46.4602,46.4778,46.4426,46.4543,42100.0
2015-03-20 13:55:00,79.07,79.13,79.07,79.13,13100.0,46.4602,46.4955,46.4602,46.4955,13100.0
2015-03-20 14:00:00,79.14,79.15,79.13,79.14,20600.0,46.5013,46.5072,46.4955,46.5013,20600.0
2015-03-20 14:05:00,79.14,79.21,79.13,79.19,34200.0,46.5013,46.5425,46.4955,46.5307,34200.0
2015-03-20 14:10:00,79.18,79.18,79.12,79.15,21400.0,46.5248,46.5248,46.4896,46.5072,21400.0
2015-03-20 14:15:00,79.15,79.15,79.12,79.13,24100.0,46.5072,46.5072,46.4896,46.4955,24100.0
2015-03-20 14:20:00,79.12,79.13,79.06,79.06,44400.0,46.4896,46.4955,46.4543,46.4543,44400.0
2015-03-20 14:25:00,79.05,79.15,79.02,79.12,48800.0,46.4484,46.5072,46.4308,46.4896,48800.0
2015-03-20 14:30:00,79.12,79.14,79.11,79.14,100200.0,46.4896,46.5013,46.4837,46.5013,100200.0
2015-03-20 14:35:00,79.14,79.19,79.12,79.17,37500.0,46.5013,46.5307,46.4896,46.519,37500.0
2015-03-20 14:40:00,79.16,79.19,79.11,79.11,83300.0,46.5131,46.5307,46.4837,46.4837,83300.0
2015-03-20 14:45:00,79.11,79.15,79.09,79.09,96000.0,46.4837,46.5072,46.472,46.472,96000.0
2015-03-20 14:50:00,79.09,79.12,79.06,79.12,52500.0,46.472,46.4896,46.4543,46.4896,52500.0
2015-03-20 14:55:00,79.12,79.22,79.11,79.2,63100.0,46.4896,46.5483,46.4837,46.5366,63100.0
2015-03-20 15:00:00,79.2,79.22,79.17,79.19,71500.0,46.5366,46.5483,46.519,46.5307,71500.0
2015-03-20 15:05:00,79.18,79.2,79.16,79.2,56800.0,46.5248,46.5366,46.5131,46.5366,56800.0
2015-03-20 15:10:00,79.2,79.21,79.16,79.18,50000.0,46.5366,46.5425,46.5131,46.5248,50000.0
2015-03-20 15:15:00,79.18,79.21,79.11,79.12,57200.0,46.5248,46.5425,46.4837,46.4896,57200.0
2015-03-20 15:20:00,79.11,79.15,79.05,79.15,51700.0,46.4837,46.5072,46.4484,46.5072,51700.0
2015-03-20 15:25:00,79.14,79.15,79.09,79.11,37800.0,46.5013,46.5072,46.472,46.4837,37800.0
2015-03-20 15:30:00,79.11,79.16,79.09,79.11,83600.0,46.4837,46.5131,46.472,46.4837,83600.0
2015-03-20 15:35:00,79.12,79.23,79.11,79.2,123400.0,46.4896,46.5542,46.4837,46.5366,123400.0
2015-03-20 15:40:00,79.2,79.22,79.15,79.21,92200.0,46.5366,46.5483,46.5072,46.5425,92200.0
2015-03-20 15:45:00,79.2,79.32,79.17,79.29,199900.0,46.5366,46.6071,46.519,46.5895,199900.0
2015-03-20 15:50:00,79.28,79.32,79.26,79.31,199400.0,46.5836,46.6071,46.5718,46.6012,199400.0
2015-03-20 15:55:00,79.31,79.46,79.28,79.44,530000.0,46.6012,46.6894,46.5836,46.6776,530000.0
2015-03-23 09:30:00,79.45,79.76,79.45,79.76,152000.0,46.6835,46.8656,46.6835,46.8656,152000.0
2015-03-23 09:35:00,79.75,79.81,79.68,79.75,70300.0,46.8598,46.895,46.8186,46.8598,70300.0
2015-03-23 09:40:00,79.74,79.8,79.67,79.8,56400.0,46.8539,46.8891,46.8128,46.8891,56400.0
2015-03-23 09:45:00,79.79,79.83,79.71,79.73,39600.0,46.8833,46.9068,46.8363,46.848,39600.0
2015-03-23 09:50:00,79.74,79.75,79.64,79.67,47000.0,46.8539,46.8598,46.7951,46.8128,47000.0
2015-03-23 09:55:00,79.67,79.76,79.64,79.74,33700.0,46.8128,46.8656,46.7951,46.8539,33700.0
2015-03-23 10:00:00,79.75,79.81,79.65,79.78,38100.0,46.8598,46.895,46.801,46.8774,38100.0
2015-03-23 10:05:00,79.77,79.82,79.76,79.78,29700.0,46.8715,46.9009,46.8656,46.8774,29700.0
2015-03-23 10:10:00,79.79,79.8,79.71,79.73,63300.0,46.8833,46.8891,46.8363,46.848,63300.0
2015-03-23 10:15:00,79.73,79.79,79.71,79.77,63100.0,46.848,46.8833,46.8363,46.8715,63100.0
2015-03-23 10:20:00,79.76,79.84,79.76,79.84,51800.0,46.8656,46.9126,46.8656,46.9126,51800.0
2015-03-23 10:25:00,79.83,79.94,79.8,79.92,55000.0,46.9068,46.9714,46.8891,46.9596,55000.0
2015-03-23 10:30:00,79.92,79.92,79.85,79.89,52800.0,46.9596,46.9596,46.9185,46.942,52800.0
2015-03-23 10:35:00,79.88,79.88,79.84,79.86,40200.0,46.9361,46.9361,46.9126,46.9244,40200.0
2015-03-23 10:40:00,79.86,79.97,79.86,79.96,61200.0,46.9244,46.989,46.9244,46.9832,61200.0
2015-03-23 10:45:00,79.96,80.02,79.95,79.95,91400.0,46.9832,47.0184,46.9773,46.9773,91400.0
2015-03-23 10:50:00,79.96,80.01,79.95,80.0,71700.0,46.9832,47.0125,46.9773,47.0067,71700.0
2015-03-23 10:55:00,80.0,80.01,79.9,79.92,38100.0,47.0067,47.0125,46.9479,46.9596,38100.0
2015-03-23 11:00:00,79.92,79.95,79.9,79.93,51100.0,46.9596,46.9773,46.9479,46.9655,51100.0
2015-03-23 11:05:00,79.92,79.96,79.92,79.94,51400.0,46.9596,46.9832,46.9596,46.9714,51400.0
2015-03-23 11:10:00,79.93,79.98,79.92,79.95,50600.0,46.9655,46.9949,46.9596,46.9773,50600.0
2015-03-23 11:15:00,79.95,79.99,79.93,79.99,41700.0,46.9773,47.0008,46.9655,47.0008,41700.0
2015-03-23 11:20:00,79.98,79.98,79.9,79.95,23000.0,46.9949,46.9949,46.9479,46.9773,23000.0
2015-03-23 11:25:00,79.95,79.99,79.94,79.95,29400.0,46.9773,47.0008,46.9714,46.9773,29400.0
2015-03-23 11:30:00,79.95,80.0,79.94,79.98,28200.0,46.9773,47.0067,46.9714,46.9949,28200.0
2015-03-23 11:35:00,79.97,80.07,79.97,80.07,58400.0,46.989,47.0478,46.989,47.0478,58400.0
2015-03-23 11:40:00,80.06,80.12,80.05,80.08,57000.0,47.0419,47.0772,47.036,47.0537,57000.0
2015-03-23 11:45:00,80.09,80.13,80.06,80.09,44300.0,47.0595,47.083,47.0419,47.0595,44300.0
2015-03-23 11:50:00,80.09,80.13,80.08,80.1,42300.0,47.0595,47.083,47.0537,47.0654,42300.0
2015-03-23 11:55:00,80.1,80.16,80.08,80.14,52200.0,47.0654,47.1007,47.0537,47.0889,52200.0
2015-03-23 12:00:00,80.12,80.13,80.04,80.08,32700.0,47.0772,47.083,47.0302,47.0537,32700.0
2015-03-23 12:05:00,80.07,80.12,80.06,80.07,28500.0,47.0478,47.0772,47.0419,47.0478,28500.0
2015-03-23 12:10:00,80.07,80.1,80.0,80.0,58700.0,47.0478,47.0654,47.0067,47.0067,58700.0
2015-03-23 12:15:00,80.01,80.05,79.99,80.05,21700.0,47.0125,47.036,47.0008,47.036,21700.0
2015-03-23 12:20:00,80.04,80.1,80.02,80.09,26500.0,47.0302,47.0654,47.0184,47.0595,26500.0
2015-03-23 12:25:00,80.09,80.09,80.04,80.06,30300.0,47.0595,47.0595,47.0302,47.0419,30300.0
2015-03-23 12:30:00,80.06,80.08,80.04,80.06,39400.0,47.0419,47.0537,47.0302,47.0419,39400.0
2015-03-23 12:35:00,80.06,80.08,79.98,79.99,36800.0,47.0419,47.0537,46.9949,47.0008,36800.0
2015-03-23 12:40:00,79.98,80.07,79.97,80.07,16900.0,46.9949,47.0478,46.989,47.0478,16900.0
2015-03-23 12:45:00,80.06,80.07,80.02,80.02,12500.0,47.0419,47.0478,47.0184,47.0184,12500.0
2015-03-23 12:50:00,80.02,80.02,79.97,80.0,49700.0,47.0184,47.0184,46.989,47.0067,49700.0
2015-03-23 12:55:00,80.0,80.08,79.97,80.06,39900.0,47.0067,47.0537,46.989,47.0419,39900.0
2015-03-23 13:00:00,80.06,80.13,80.06,80.12,32800.0,47.0419,47.083,47.0419,47.0772,32800.0
2015-03-23 13:05:00,80.13,80.13,80.1,80.12,22400.0,47.083,47.083,47.0654,47.0772,22400.0
2015-03-23 13:10:00,80.11,80.11,80.04,80.05,20700.0,47.0713,47.0713,47.0302,47.036,20700.0
2015-03-23 13:15:00,80.05,80.08,80.03,80.05,17700.0,47.036,47.0537,47.0243,47.036,17700.0
2015-03-23 13:20:00,80.04,80.05,80.02,80.03,16200.0,47.0302,47.036,47.0184,47.0243,16200.0
2015-03-23 13:25:00,80.03,80.06,80.03,80.04,11800.0,47.0243,47.0419,47.0243,47.0302,11800.0
2015-03-23 13:30:00,80.04,80.04,80.0,80.01,18700.0,47.0302,47.0302,47.0067,47.0125,18700.0
2015-03-23 13:35:00,80.01,80.05,79.98,80.05,18200.0,47.0125,47.036,46.9949,47.036,18200.0
2015-03-23 13:40:00,80.04,80.05,80.01,80.02,15500.0,47.0302,47.036,47.0125,47.0184,15500.0
2015-03-23 13:45:00,80.01,80.02,79.96,79.97,45800.0,47.0125,47.0184,46.9832,46.989,45800.0
2015-03-23 13:50:00,79.97,80.01,79.96,80.0,30200.0,46.989,47.0125,46.9832,47.0067,30200.0
2015-03-23 13:55:00,80.0,80.0,79.96,79.98,65300.0,47.0067,47.0067,46.9832,46.9949,65300.0
2015-03-23 14:00:00,79.97,79.99,79.92,79.97,44700.0,46.989,47.0008,46.9596,46.989,44700.0
2015-03-23 14:05:00,79.97,79.99,79.94,79.98,30900.0,46.989,47.0008,46.9714,46.9949,30900.0
2015-03-23 14:10:00,79.98,79.99,79.93,79.97,36000.0,46.9949,47.0008,46.9655,46.989,36000.0
2015-03-23 14:15:00,79.98,80.05,79.98,80.05,20600.0,46.9949,47.036,46.9949,47.036,20600.0
2015-03-23 14:20:00,80.05,80.11,80.05,80.11,25500.0,47.036,47.0713,47.036,47.0713,25500.0
2015-03-23 14:25:00,80.11,80.14,80.1,80.12,23500.0,47.0713,47.0889,47.0654,47.0772,23500.0
2015-03-23 14:30:00,80.12,80.12,80.06,80.07,37500.0,47.0772,47.0772,47.0419,47.0478,37500.0
2015-03-23 14:35:00,80.06,80.12,80.04,80.09,31500.0,47.0419,47.0772,47.0302,47.0595,31500.0
2015-03-23 14:40:00,80.1,80.14,80.08,80.12,25400.0,47.0654,47.0889,47.0537,47.0772,25400.0
2015-03-23 14:45:00,80.11,80.12,80.05,80.05,40400.0,47.0713,47.0772,47.036,47.036,40400.0
2015-03-23 14:50:00,80.05,80.05,80.01,80.04,30300.0,47.036,47.036,47.0125,47.0302,30300.0
2015-03-23 14:55:00,80.04,80.08,80.03,80.07,28800.0,47.0302,47.0537,47.0243,47.0478,28800.0
2015-03-23 15:00:00,80.06,80.09,80.04,80.08,40800.0,47.0419,47.0595,47.0302,47.0537,40800.0
2015-03-23 15:05:00,80.07,80.11,80.05,80.06,68600.0,47.0478,47.0713,47.036,47.0419,68600.0
2015-03-23 15:10:00,80.07,80.09,80.0,80.01,61700.0,47.0478,47.0595,47.0067,47.0125,61700.0
2015-03-23 15:15:00,80.01,80.02,79.98,80.01,115600.0,47.0125,47.0184,46.9949,47.0125,115600.0
2015-03-23 15:20:00,80.0,80.05,80.0,80.04,47700.0,47.0067,47.036,47.0067,47.0302,47700.0
2015-03-23 15:25:00,80.04,80.06,80.03,80.05,46700.0,47.0302,47.0419,47.0243,47.036,46700.0
2015-03-23 15:30:00,80.05,80.1,80.04,80.08,55400.0,47.036,47.0654,47.0302,47.0537,55400.0
2015-03-23 15:35:00,80.08,80.08,80.04,80.07,52800.0,47.0537,47.0537,47.0302,47.0478,52800.0
2015-03-23 15:40:00,80.06,80.1,80.05,80.06,64700.0,47.0419,47.0654,47.036,47.0419,64700.0
2015-03-23 15:45:00,80.06,80.09,80.03,80.08,111400.0,47.0419,47.0595,47.0243,47.0537,111400.0
2015-03-23 15:50:00,80.07,80.07,79.98,79.98,151900.0,47.0478,47.0478,46.9949,46.9949,151900.0
2015-03-23 15:55:00,79.99,80.0,79.84,79.85,194700.0,47.0008,47.0067,46.9126,46.9185,194700.0
2015-03-24 09:30:00,78.87,78.98,78.62,78.86,210500.0,46.9404,47.0059,46.7916,46.9345,210500.0
2015-03-24 09:35:00,78.86,79.02,78.78,78.91,68800.0,46.9345,47.0297,46.8869,46.9642,68800.0
2015-03-24 09:40:00,78.87,78.98,78.81,78.93,57500.0,46.9404,47.0059,46.9047,46.9761,57500.0
2015-03-24 09:45:00,78.93,78.93,78.83,78.92,125700.0,46.9761,46.9761,46.9166,46.9702,125700.0
2015-03-24 09:50:00,78.94,79.08,78.88,78.96,68000.0,46.9821,47.0654,46.9464,46.994,68000.0
2015-03-24 09:55:00,78.97,79.15,78.97,79.14,39100.0,46.9999,47.1071,46.9999,47.1011,39100.0
2015-03-24 10:00:00,79.14,79.14,78.97,79.07,58000.0,47.1011,47.1011,46.9999,47.0595,58000.0
2015-03-24 10:05:00,79.06,79.09,79.05,79.08,58400.0,47.0535,47.0714,47.0476,47.0654,58400.0
2015-03-24 10:10:00,79.08,79.09,79.02,79.06,58600.0,47.0654,47.0714,47.0297,47.0535,58600.0
2015-03-24 10:15:00,79.06,79.09,79.05,79.07,35400.0,47.0535,47.0714,47.0476,47.0595,35400.0
2015-03-24 10:20:00,79.08,79.09,79.02,79.04,28700.0,47.0654,47.0714,47.0297,47.0416,28700.0
2015-03-24 10:25:00,79.03,79.07,79.0,79.04,31500.0,47.0356,47.0595,47.0178,47.0416,31500.0
2015-03-24 10:30:00,79.05,79.08,79.01,79.05,25800.0,47.0476,47.0654,47.0237,47.0476,25800.0
2015-03-24 10:35:00,79.04,79.12,79.04,79.12,36100.0,47.0416,47.0892,47.0416,47.0892,36100.0
2015-03-24 10:40:00,79.11,79.12,79.04,79.07,77100.0,47.0833,47.0892,47.0416,47.0595,77100.0
2015-03-24 10:45:00,79.07,79.1,79.04,79.06,53100.0,47.0595,47.0773,47.0416,47.0535,53100.0
2015-03-24 10:50:00,79.06,79.2,79.06,79.17,81700.0,47.0535,47.1368,47.0535,47.119,81700.0
2015-03-24 10:55:00,79.17,79.2,79.11,79.13,39300.0,47.119,47.1368,47.0833,47.0952,39300.0
2015-03-24 11:00:00,79.13,79.13,79.06,79.06,49000.0,47.0952,47.0952,47.0535,47.0535,49000.0
2015-03-24 11:05:00,79.06,79.1,79.01,79.03,59000.0,47.0535,47.0773,47.0237,47.0356,59000.0
2015-03-24 11:10:00,79.02,79.05,78.96,78.99,93400.0,47.0297,47.0476,46.994,47.0118,93400.0
2015-03-24 11:15:00,78.99,79.03,78.98,79.03,63400.0,47.0118,47.0356,47.0059,47.0356,63400.0
2015-03-24 11:20:00,79.03,79.03,78.98,79.0,61000.0,47.0356,47.0356,47.0059,47.0178,61000.0
2015-03-24 11:25:00,79.0,79.04,78.97,79.02,58800.0,47.0178,47.0416,46.9999,47.0297,58800.0
2015-03-24 11:30:00,79.02,79.03,78.95,78.96,64600.0,47.0297,47.0356,46.988,46.994,64600.0
2015-03-24 11:35:00,78.95,79.01,78.91,78.95,36900.0,46.988,47.0237,46.9642,46.988,36900.0
2015-03-24 11:40:00,78.95,79.01,78.92,78.98,368500.0,46.988,47.0237,46.9702,47.0059,368500.0
2015-03-24 11:45:00,78.97,79.02,78.94,79.0,29300.0,46.9999,47.0297,46.9821,47.0178,29300.0
2015-03-24 11:50:00,79.0,79.13,78.99,79.12,34400.0,47.0178,47.0952,47.0118,47.0892,34400.0
2015-03-24 11:55:00,79.13,79.14,79.01,79.01,24800.0,47.0952,47.1011,47.0237,47.0237,24800.0
2015-03-24 12:00:00,79.0,79.04,78.99,79.01,29400.0,47.0178,47.0416,47.0118,47.0237,29400.0
2015-03-24 12:05:00,79.0,79.02,78.99,79.0,20800.0,47.0178,47.0297,47.0118,47.0178,20800.0
2015-03-24 12:10:00,79.0,79.09,78.99,79.03,19900.0,47.0178,47.0714,47.0118,47.0356,19900.0
2015-03-24 12:15:00,79.03,79.04,78.99,79.01,29300.0,47.0356,47.0416,47.0118,47.0237,29300.0
2015-03-24 12:20:00,79.01,79.04,78.98,79.03,61600.0,47.0237,47.0416,47.0059,47.0356,61600.0
2015-03-24 12:25:00,79.03,79.03,78.95,78.96,49900.0,47.0356,47.0356,46.988,46.994,49900.0
2015-03-24 12:30:00,78.96,78.98,78.82,78.82,211100.0,46.994,47.0059,46.9107,46.9107,211100.0
2015-03-24 12:35:00,78.83,78.83,78.73,78.73,36200.0,46.9166,46.9166,46.8571,46.8571,36200.0
2015-03-24 12:40:00,78.72,78.76,78.64,78.64,26700.0,46.8511,46.875,46.8035,46.8035,26700.0
2015-03-24 12:45:00,78.66,78.67,78.55,78.55,25000.0,46.8154,46.8214,46.75,46.75,25000.0
2015-03-24 12:50:00,78.55,78.58,78.54,78.55,28900.0,46.75,46.7678,46.744,46.75,28900.0
2015-03-24 12:55:00,78.55,78.59,78.49,78.51,35500.0,46.75,46.7738,46.7143,46.7262,35500.0
2015-03-24 13:00:00,78.5,78.58,78.49,78.55,76400.0,46.7202,46.7678,46.7143,46.75,76400.0
2015-03-24 13:05:00,78.55,78.56,78.51,78.52,54100.0,46.75,46.7559,46.7262,46.7321,54100.0
2015-03-24 13:10:00,78.52,78.52,78.45,78.49,41800.0,46.7321,46.7321,46.6905,46.7143,41800.0
2015-03-24 13:15:00,78.49,78.52,78.46,78.46,28500.0,46.7143,46.7321,46.6964,46.6964,28500.0
2015-03-24 13:20:00,78.46,78.49,78.44,78.45,27600.0,46.6964,46.7143,46.6845,46.6905,27600.0
2015-03-24 13:25:00,78.45,78.47,78.33,78.33,66500.0,46.6905,46.7024,46.619,46.619,66500.0
2015-03-24 13:30:00,78.33,78.37,78.32,78.33,36400.0,46.619,46.6428,46.6131,46.619,36400.0
2015-03-24 13:35:00,78.33,78.33,78.28,78.29,33300.0,46.619,46.619,46.5893,46.5952,33300.0
2015-03-24 13:40:00,78.3,78.33,78.29,78.31,20600.0,46.6012,46.619,46.5952,46.6071,20600.0
2015-03-24 13:45:00,78.31,78.34,78.27,78.29,40800.0,46.6071,46.625,46.5833,46.5952,40800.0
2015-03-24 13:50:00,78.29,78.31,78.27,78.29,31600.0,46.5952,46.6071,46.5833,46.5952,31600.0
2015-03-24 13:55:00,78.29,78.33,78.28,78.32,32100.0,46.5952,46.619,46.5893,46.6131,32100.0
2015-03-24 14:00:00,78.32,78.33,78.25,78.28,32600.0,46.6131,46.619,46.5714,46.5893,32600.0
2015-03-24 14:05:00,78.27,78.28,78.2,78.21,25400.0,46.5833,46.5893,46.5417,46.5476,25400.0
2015-03-24 14:10:00,78.23,78.25,78.13,78.13,34000.0,46.5595,46.5714,46.5,46.5,34000.0
2015-03-24 14:15:00,78.14,78.2,78.12,78.12,38100.0,46.506,46.5417,46.4941,46.4941,38100.0
2015-03-24 14:20:00,78.12,78.14,78.11,78.14,31300.0,46.4941,46.506,46.4881,46.506,31300.0
2015-03-24 14:25:00,78.13,78.13,78.08,78.09,32000.0,46.5,46.5,46.4702,46.4762,32000.0
2015-03-24 14:30:00,78.08,78.08,78.03,78.04,34800.0,46.4702,46.4702,46.4405,46.4464,34800.0
2015-03-24 14:35:00,78.04,78.06,78.02,78.04,42000.0,46.4464,46.4583,46.4345,46.4464,42000.0
2015-03-24 14:40:00,78.03,78.08,78.03,78.07,37100.0,46.4405,46.4702,46.4405,46.4643,37100.0
2015-03-24 14:45:00,78.07,78.13,78.06,78.08,34100.0,46.4643,46.5,46.4583,46.4702,34100.0
2015-03-24 14:50:00,78.08,78.09,78.02,78.05,27700.0,46.4702,46.4762,46.4345,46.4524,27700.0
2015-03-24 14:55:00,78.05,78.1,78.04,78.08,36700.0,46.4524,46.4821,46.4464,46.4702,36700.0
2015-03-24 15:00:00,78.08,78.11,78.06,78.09,29200.0,46.4702,46.4881,46.4583,46.4762,29200.0
2015-03-24 15:05:00,78.09,78.13,78.08,78.1,58200.0,46.4762,46.5,46.4702,46.4821,58200.0
2015-03-24 15:10:00,78.1,78.1,78.04,78.05,62600.0,46.4821,46.4821,46.4464,46.4524,62600.0
2015-03-24 15:15:00,78.05,78.06,77.97,77.97,127000.0,46.4524,46.4583,46.4048,46.4048,127000.0
2015-03-24 15:20:00,77.98,77.98,77.83,77.85,89300.0,46.4107,46.4107,46.3215,46.3334,89300.0
2015-03-24 15:25:00,77.85,77.9,77.8,77.8,67600.0,46.3334,46.3631,46.3036,46.3036,67600.0
2015-03-24 15:30:00,77.81,77.83,77.72,77.72,131700.0,46.3096,46.3215,46.256,46.256,131700.0
2015-03-24 15:35:00,77.72,77.75,77.59,77.63,118900.0,46.256,46.2738,46.1786,46.2024,118900.0
2015-03-24 15:40:00,77.64,77.68,77.5,77.52,146300.0,46.2084,46.2322,46.1251,46.137,146300.0
2015-03-24 15:45:00,77.51,77.65,77.51,77.56,116900.0,46.131,46.2143,46.131,46.1608,116900.0
2015-03-24 15:50:00,77.57,77.67,77.56,77.63,141100.0,46.1667,46.2262,46.1608,46.2024,141100.0
2015-03-24 15:55:00,77.63,77.66,77.51,77.54,261100.0,46.2024,46.2203,46.131,46.1489,261100.0
2015-03-25 09:30:00,77.81,77.97,77.35,77.37,162600.0,46.3096,46.4048,46.0358,46.0477,162600.0
2015-03-25 09:35:00,77.37,77.48,77.25,77.34,123100.0,46.0477,46.1131,45.9763,46.0298,123100.0
2015-03-25 09:40:00,77.32,77.37,77.21,77.34,286900.0,46.0179,46.0477,45.9525,46.0298,286900.0
2015-03-25 09:45:00,77.36,77.4,77.23,77.31,88700.0,46.0417,46.0655,45.9644,46.012,88700.0
2015-03-25 09:50:00,77.31,77.76,77.29,77.54,183300.0,46.012,46.2798,46.0001,46.1489,183300.0
2015-03-25 09:55:00,77.54,77.6,77.43,77.43,77000.0,46.1489,46.1846,46.0834,46.0834,77000.0
2015-03-25 10:00:00,77.45,77.45,77.33,77.34,119800.0,46.0953,46.0953,46.0239,46.0298,119800.0
2015-03-25 10:05:00,77.34,77.56,77.3,77.49,119400.0,46.0298,46.1608,46.006,46.1191,119400.0
2015-03-25 10:10:00,77.48,77.48,77.38,77.44,166700.0,46.1131,46.1131,46.0536,46.0893,166700.0
2015-03-25 10:15:00,77.44,77.5,77.41,77.48,108800.0,46.0893,46.1251,46.0715,46.1131,108800.0
2015-03-25 10:20:00,77.48,77.51,77.42,77.42,54100.0,46.1131,46.131,46.0774,46.0774,54100.0
2015-03-25 10:25:00,77.43,77.52,77.41,77.48,376100.0,46.0834,46.137,46.0715,46.1131,376100.0
2015-03-25 10:30:00,77.48,77.61,77.48,77.5,48900.0,46.1131,46.1905,46.1131,46.1251,48900.0
2015-03-25 10:35:00,77.51,77.52,77.42,77.42,68400.0,46.131,46.137,46.0774,46.0774,68400.0
2015-03-25 10:40:00,77.42,77.45,77.41,77.44,38800.0,46.0774,46.0953,46.0715,46.0893,38800.0
2015-03-25 10:45:00,77.43,77.49,77.39,77.48,76700.0,46.0834,46.1191,46.0596,46.1131,76700.0
2015-03-25 10:50:00,77.47,77.59,77.44,77.58,59100.0,46.1072,46.1786,46.0893,46.1727,59100.0
2015-03-25 10:55:00,77.58,77.74,77.55,77.73,57400.0,46.1727,46.2679,46.1548,46.2619,57400.0
2015-03-25 11:00:00,77.74,77.75,77.66,77.7,51600.0,46.2679,46.2738,46.2203,46.2441,51600.0
2015-03-25 11:05:00,77.69,77.73,77.65,77.65,38100.0,46.2381,46.2619,46.2143,46.2143,38100.0
2015-03-25 11:10:00,77.66,77.67,77.51,77.58,77000.0,46.2203,46.2262,46.131,46.1727,77000.0
2015-03-25 11:15:00,77.57,77.62,77.53,77.62,63100.0,46.1667,46.1965,46.1429,46.1965,63100.0
2015-03-25 11:20:00,77.62,77.63,77.53,77.55,42900.0,46.1965,46.2024,46.1429,46.1548,42900.0
2015-03-25 11:25:00,77.56,77.6,77.54,77.55,42100.0,46.1608,46.1846,46.1489,46.1548,42100.0
2015-03-25 11:30:00,77.55,77.6,77.45,77.46,80500.0,46.1548,46.1846,46.0953,46.1012,80500.0
2015-03-25 11:35:00,77.45,77.49,77.41,77.42,57900.0,46.0953,46.1191,46.0715,46.0774,57900.0
2015-03-25 11:40:00,77.42,77.43,77.3,77.4,80700.0,46.0774,46.0834,46.006,46.0655,80700.0
2015-03-25 11:45:00,77.4,77.44,77.36,77.42,73900.0,46.0655,46.0893,46.0417,46.0774,73900.0
2015-03-25 11:50:00,77.41,77.51,77.39,77.44,92100.0,46.0715,46.131,46.0596,46.0893,92100.0
2015-03-25 11:55:00,77.43,77.45,77.38,77.44,90200.0,46.0834,46.0953,46.0536,46.0893,90200.0
2015-03-25 12:00:00,77.43,77.43,77.32,77.37,100300.0,46.0834,46.0834,46.0179,46.0477,100300.0
2015-03-25 12:05:00,77.36,77.38,77.33,77.34,62700.0,46.0417,46.0536,46.0239,46.0298,62700.0
2015-03-25 12:10:00,77.34,77.37,77.33,77.37,73800.0,46.0298,46.0477,46.0239,46.0477,73800.0
2015-03-25 12:15:00,77.37,77.38,77.33,77.37,84100.0,46.0477,46.0536,46.0239,46.0477,84100.0
2015-03-25 12:20:00,77.37,77.37,77.23,77.26,81800.0,46.0477,46.0477,45.9644,45.9822,81800.0
2015-03-25 12:25:00,77.26,77.33,77.26,77.29,76200.0,45.9822,46.0239,45.9822,46.0001,76200.0
2015-03-25 12:30:00,77.29,77.3,77.21,77.26,77800.0,46.0001,46.006,45.9525,45.9822,77800.0
2015-03-25 12:35:00,77.26,77.29,77.2,77.2,74400.0,45.9822,46.0001,45.9465,45.9465,74400.0
2015-03-25 12:40:00,77.2,77.26,77.14,77.19,107600.0,45.9465,45.9822,45.9108,45.9406,107600.0
2015-03-25 12:45:00,77.2,77.23,77.17,77.21,53400.0,45.9465,45.9644,45.9286,45.9525,53400.0
2015-03-25 12:50:00,77.2,77.23,77.18,77.2,48600.0,45.9465,45.9644,45.9346,45.9465,48600.0
2015-03-25 12:55:00,77.2,77.27,77.2,77.27,33800.0,45.9465,45.9882,45.9465,45.9882,33800.0
2015-03-25 13:00:00,77.26,77.29,77.24,77.27,46100.0,45.9822,46.0001,45.9703,45.9882,46100.0
2015-03-25 13:05:00,77.26,77.27,77.24,77.26,30000.0,45.9822,45.9882,45.9703,45.9822,30000.0
2015-03-25 13:10:00,77.25,77.25,77.19,77.21,63300.0,45.9763,45.9763,45.9406,45.9525,63300.0
2015-03-25 13:15:00,77.2,77.22,77.17,77.21,45700.0,45.9465,45.9584,45.9286,45.9525,45700.0
2015-03-25 13:20:00,77.2,77.22,77.17,77.22,61000.0,45.9465,45.9584,45.9286,45.9584,61000.0
2015-03-25 13:25:00,77.22,77.29,77.22,77.27,45400.0,45.9584,46.0001,45.9584,45.9882,45400.0
2015-03-25 13:30:00,77.27,77.33,77.25,77.27,49800.0,45.9882,46.0239,45.9763,45.9882,49800.0
2015-03-25 13:35:00,77.28,77.36,77.25,77.35,55300.0,45.9941,46.0417,45.9763,46.0358,55300.0
2015-03-25 13:40:00,77.35,77.41,77.32,77.41,54900.0,46.0358,46.0715,46.0179,46.0715,54900.0
2015-03-25 13:45:00,77.4,77.41,77.36,77.37,34600.0,46.0655,46.0715,46.0417,46.0477,34600.0
2015-03-25 13:50:00,77.37,77.38,77.32,77.37,50500.0,46.0477,46.0536,46.0179,46.0477,50500.0
2015-03-25 13:55:00,77.36,77.37,77.34,77.35,45400.0,46.0417,46.0477,46.0298,46.0358,45400.0
2015-03-25 14:00:00,77.35,77.42,77.35,77.41,47500.0,46.0358,46.0774,46.0358,46.0715,47500.0
2015-03-25 14:05:00,77.4,77.4,77.31,77.32,31900.0,46.0655,46.0655,46.012,46.0179,31900.0
2015-03-25 14:10:00,77.32,77.35,77.31,77.34,39100.0,46.0179,46.0358,46.012,46.0298,39100.0
2015-03-25 14:15:00,77.34,77.45,77.32,77.44,47200.0,46.0298,46.0953,46.0179,46.0893,47200.0
2015-03-25 14:20:00,77.44,77.45,77.41,77.43,44300.0,46.0893,46.0953,46.0715,46.0834,44300.0
2015-03-25 14:25:00,77.43,77.43,77.41,77.42,40700.0,46.0834,46.0834,46.0715,46.0774,40700.0
2015-03-25 14:30:00,77.43,77.43,77.35,77.37,27900.0,46.0834,46.0834,46.0358,46.0477,27900.0
2015-03-25 14:35:00,77.36,77.37,77.31,77.31,59500.0,46.0417,46.0477,46.012,46.012,59500.0
2015-03-25 14:40:00,77.32,77.32,77.26,77.27,35100.0,46.0179,46.0179,45.9822,45.9882,35100.0
2015-03-25 14:45:00,77.27,77.28,77.24,77.25,46800.0,45.9882,45.9941,45.9703,45.9763,46800.0
2015-03-25 14:50:00,77.25,77.32,77.23,77.3,39600.0,45.9763,46.0179,45.9644,46.006,39600.0
2015-03-25 14:55:00,77.31,77.32,77.19,77.2,43400.0,46.012,46.0179,45.9406,45.9465,43400.0
2015-03-25 15:00:00,77.2,77.22,77.16,77.21,92800.0,45.9465,45.9584,45.9227,45.9525,92800.0
2015-03-25 15:05:00,77.21,77.21,77.1,77.11,60200.0,45.9525,45.9525,45.887,45.8929,60200.0
2015-03-25 15:10:00,77.1,77.2,77.07,77.18,62900.0,45.887,45.9465,45.8691,45.9346,62900.0
2015-03-25 15:15:00,77.16,77.17,77.1,77.12,66200.0,45.9227,45.9286,45.887,45.8989,66200.0
2015-03-25 15:20:00,77.11,77.14,77.08,77.1,90800.0,45.8929,45.9108,45.8751,45.887,90800.0
2015-03-25 15:25:00,77.1,77.11,77.06,77.06,68600.0,45.887,45.8929,45.8632,45.8632,68600.0
2015-03-25 15:30:00,77.06,77.07,76.95,76.96,105100.0,45.8632,45.8691,45.7977,45.8037,105100.0
2015-03-25 15:35:00,76.96,76.96,76.81,76.86,111600.0,45.8037,45.8037,45.7144,45.7441,111600.0
2015-03-25 15:40:00,76.85,76.86,76.76,76.8,114600.0,45.7382,45.7441,45.6846,45.7084,114600.0
2015-03-25 15:45:00,76.79,76.81,76.65,76.66,114200.0,45.7025,45.7144,45.6192,45.6251,114200.0
2015-03-25 15:50:00,76.66,76.67,76.57,76.59,217900.0,45.6251,45.6311,45.5716,45.5835,217900.0
2015-03-25 15:55:00,76.59,76.72,76.54,76.7,575900.0,45.5835,45.6608,45.5537,45.6489,575900.0
2015-03-26 09:30:00,76.56,76.69,76.27,76.67,113700.0,45.5656,45.643,45.393,45.6311,113700.0
2015-03-26 09:35:00,76.67,76.8,76.53,76.53,32700.0,45.6311,45.7084,45.5477,45.5477,32700.0
2015-03-26 09:40:00,76.52,76.57,76.35,76.51,49400.0,45.5418,45.5716,45.4406,45.5358,49400.0
2015-03-26 09:45:00,76.47,76.61,76.35,76.57,44400.0,45.512,45.5954,45.4406,45.5716,44400.0
2015-03-26 09:50:00,76.57,76.59,76.36,76.42,30100.0,45.5716,45.5835,45.4466,45.4823,30100.0
2015-03-26 09:55:00,76.41,76.61,76.32,76.61,42500.0,45.4763,45.5954,45.4228,45.5954,42500.0
2015-03-26 10:00:00,76.62,76.62,76.48,76.51,65300.0,45.6013,45.6013,45.518,45.5358,65300.0
2015-03-26 10:05:00,76.5,76.54,76.45,76.52,87300.0,45.5299,45.5537,45.5001,45.5418,87300.0
2015-03-26 10:10:00,76.5,76.65,76.49,76.6,56300.0,45.5299,45.6192,45.5239,45.5894,56300.0
2015-03-26 10:15:00,76.6,76.61,76.45,76.59,37500.0,45.5894,45.5954,45.5001,45.5835,37500.0
2015-03-26 10:20:00,76.58,76.78,76.57,76.68,51100.0,45.5775,45.6965,45.5716,45.637,51100.0
2015-03-26 10:25:00,76.68,76.86,76.68,76.82,34600.0,45.637,45.7441,45.637,45.7203,34600.0
2015-03-26 10:30:00,76.8,76.87,76.76,76.81,25600.0,45.7084,45.7501,45.6846,45.7144,25600.0
2015-03-26 10:35:00,76.81,76.95,76.79,76.88,50800.0,45.7144,45.7977,45.7025,45.7561,50800.0
2015-03-26 10:40:00,76.88,76.94,76.87,76.9,27000.0,45.7561,45.7918,45.7501,45.768,27000.0
2015-03-26 10:45:00,76.9,76.94,76.81,76.9,29500.0,45.768,45.7918,45.7144,45.768,29500.0
2015-03-26 10:50:00,76.9,76.96,76.77,76.82,42000.0,45.768,45.8037,45.6906,45.7203,42000.0
2015-03-26 10:55:00,76.81,76.89,76.8,76.88,41600.0,45.7144,45.762,45.7084,45.7561,41600.0
2015-03-26 11:00:00,76.89,76.89,76.65,76.7,66500.0,45.762,45.762,45.6192,45.6489,66500.0
2015-03-26 11:05:00,76.7,76.77,76.65,76.69,43600.0,45.6489,45.6906,45.6192,45.643,43600.0
2015-03-26 11:10:00,76.7,76.72,76.61,76.64,44700.0,45.6489,45.6608,45.5954,45.6132,44700.0
2015-03-26 11:15:00,76.64,76.78,76.63,76.72,71500.0,45.6132,45.6965,45.6073,45.6608,71500.0
2015-03-26 11:20:00,76.72,76.76,76.67,76.68,35400.0,45.6608,45.6846,45.6311,45.637,35400.0
2015-03-26 11:25:00,76.68,76.68,76.57,76.59,62700.0,45.637,45.637,45.5716,45.5835,62700.0
2015-03-26 11:30:00,76.59,76.68,76.58,76.64,67800.0,45.5835,45.637,45.5775,45.6132,67800.0
2015-03-26 11:35:00,76.64,76.67,76.6,76.66,62600.0,45.6132,45.6311,45.5894,45.6251,62600.0
2015-03-26 11:40:00,76.65,76.72,76.63,76.64,62900.0,45.6192,45.6608,45.6073,45.6132,62900.0
2015-03-26 11:45:00,76.64,76.65,76.55,76.59,35400.0,45.6132,45.6192,45.5596,45.5835,35400.0
2015-03-26 11:50:00,76.59,76.59,76.51,76.53,36900.0,45.5835,45.5835,45.5358,45.5477,36900.0
2015-03-26 11:55:00,76.53,76.57,76.45,76.48,76400.0,45.5477,45.5716,45.5001,45.518,76400.0
2015-03-26 12:00:00,76.49,76.51,76.46,76.47,43500.0,45.5239,45.5358,45.5061,45.512,43500.0
2015-03-26 12:05:00,76.48,76.51,76.45,76.48,62300.0,45.518,45.5358,45.5001,45.518,62300.0
2015-03-26 12:10:00,76.48,76.54,76.48,76.52,46200.0,45.518,45.5537,45.518,45.5418,46200.0
2015-03-26 12:15:00,76.52,76.55,76.4,76.42,73700.0,45.5418,45.5596,45.4704,45.4823,73700.0
2015-03-26 12:20:00,76.42,76.46,76.32,76.39,42800.0,45.4823,45.5061,45.4228,45.4644,42800.0
2015-03-26 12:25:00,76.39,76.43,76.37,76.41,56500.0,45.4644,45.4882,45.4525,45.4763,56500.0
2015-03-26 12:30:00,76.41,76.43,76.4,76.43,48500.0,45.4763,45.4882,45.4704,45.4882,48500.0
2015-03-26 12:35:00,76.43,76.44,76.4,76.44,54100.0,45.4882,45.4942,45.4704,45.4942,54100.0
2015-03-26 12:40:00,76.44,76.44,76.37,76.39,33000.0,45.4942,45.4942,45.4525,45.4644,33000.0
2015-03-26 12:45:00,76.39,76.43,76.38,76.42,33100.0,45.4644,45.4882,45.4585,45.4823,33100.0
2015-03-26 12:50:00,76.43,76.49,76.42,76.48,42100.0,45.4882,45.5239,45.4823,45.518,42100.0
2015-03-26 12:55:00,76.48,76.49,76.4,76.41,41900.0,45.518,45.5239,45.4704,45.4763,41900.0
2015-03-26 13:00:00,76.41,76.42,76.36,76.38,28500.0,45.4763,45.4823,45.4466,45.4585,28500.0
2015-03-26 13:05:00,76.37,76.42,76.37,76.38,33400.0,45.4525,45.4823,45.4525,45.4585,33400.0
2015-03-26 13:10:00,76.38,76.4,76.35,76.38,70000.0,45.4585,45.4704,45.4406,45.4585,70000.0
2015-03-26 13:15:00,76.37,76.42,76.35,76.4,52800.0,45.4525,45.4823,45.4406,45.4704,52800.0
2015-03-26 13:20:00,76.4,76.41,76.35,76.39,44900.0,45.4704,45.4763,45.4406,45.4644,44900.0
2015-03-26 13:25:00,76.39,76.42,76.37,76.41,60300.0,45.4644,45.4823,45.4525,45.4763,60300.0
2015-03-26 13:30:00,76.41,76.46,76.38,76.43,89400.0,45.4763,45.5061,45.4585,45.4882,89400.0
2015-03-26 13:35:00,76.43,76.44,76.37,76.37,39900.0,45.4882,45.4942,45.4525,45.4525,39900.0
2015-03-26 13:40:00,76.38,76.49,76.37,76.47,47500.0,45.4585,45.5239,45.4525,45.512,47500.0
2015-03-26 13:45:00,76.47,76.57,76.47,76.57,31100.0,45.512,45.5716,45.512,45.5716,31100.0
2015-03-26 13:50:00,76.58,76.66,76.53,76.55,75800.0,45.5775,45.6251,45.5477,45.5596,75800.0
2015-03-26 13:55:00,76.55,76.57,76.53,76.53,50700.0,45.5596,45.5716,45.5477,45.5477,50700.0
2015-03-26 14:00:00,76.52,76.57,76.52,76.55,57300.0,45.5418,45.5716,45.5418,45.5596,57300.0
2015-03-26 14:05:00,76.54,76.55,76.51,76.54,26400.0,45.5537,45.5596,45.5358,45.5537,26400.0
2015-03-26 14:10:00,76.53,76.56,76.46,76.48,105700.0,45.5477,45.5656,45.5061,45.518,105700.0
2015-03-26 14:15:00,76.48,76.53,76.46,76.48,29700.0,45.518,45.5477,45.5061,45.518,29700.0
2015-03-26 14:20:00,76.48,76.52,76.46,76.47,30700.0,45.518,45.5418,45.5061,45.512,30700.0
2015-03-26 14:25:00,76.48,76.52,76.45,76.46,47000.0,45.518,45.5418,45.5001,45.5061,47000.0
2015-03-26 14:30:00,76.45,76.5,76.41,76.48,47800.0,45.5001,45.5299,45.4763,45.518,47800.0
2015-03-26 14:35:00,76.48,76.52,76.42,76.47,126400.0,45.518,45.5418,45.4823,45.512,126400.0
2015-03-26 14:40:00,76.47,76.48,76.4,76.43,41700.0,45.512,45.518,45.4704,45.4882,41700.0
2015-03-26 14:45:00,76.43,76.44,76.36,76.38,29800.0,45.4882,45.4942,45.4466,45.4585,29800.0
2015-03-26 14:50:00,76.38,76.4,76.35,76.37,53000.0,45.4585,45.4704,45.4406,45.4525,53000.0
2015-03-26 14:55:00,76.37,76.39,76.35,76.36,61000.0,45.4525,45.4644,45.4406,45.4466,61000.0
2015-03-26 15:00:00,76.35,76.36,76.31,76.31,81200.0,45.4406,45.4466,45.4168,45.4168,81200.0
2015-03-26 15:05:00,76.31,76.35,76.29,76.35,53800.0,45.4168,45.4406,45.4049,45.4406,53800.0
2015-03-26 15:10:00,76.35,76.38,76.33,76.35,74800.0,45.4406,45.4585,45.4287,45.4406,74800.0
2015-03-26 15:15:00,76.34,76.39,76.33,76.34,76800.0,45.4347,45.4644,45.4287,45.4347,76800.0
2015-03-26 15:20:00,76.34,76.39,76.34,76.37,77800.0,45.4347,45.4644,45.4347,45.4525,77800.0
2015-03-26 15:25:00,76.37,76.42,76.36,76.39,61200.0,45.4525,45.4823,45.4466,45.4644,61200.0
2015-03-26 15:30:00,76.39,76.46,76.37,76.46,82600.0,45.4644,45.5061,45.4525,45.5061,82600.0
2015-03-26 15:35:00,76.46,76.51,76.43,76.43,135700.0,45.5061,45.5358,45.4882,45.4882,135700.0
2015-03-26 15:40:00,76.43,76.44,76.34,76.34,91200.0,45.4882,45.4942,45.4347,45.4347,91200.0
2015-03-26 15:45:00,76.34,76.43,76.32,76.42,125700.0,45.4347,45.4882,45.4228,45.4823,125700.0
2015-03-26 15:50:00,76.42,76.44,76.34,76.35,100800.0,45.4823,45.4942,45.4347,45.4406,100800.0
2015-03-26 15:55:00,76.34,76.37,76.3,76.32,223500.0,45.4347,45.4525,45.4109,45.4228,223500.0
2015-03-27 09:30:00,76.27,76.38,76.17,76.24,125000.0,45.393,45.4585,45.3335,45.3751,125000.0
2015-03-27 09:35:00,76.26,76.33,76.2,76.2,80500.0,45.3871,45.4287,45.3513,45.3513,80500.0
2015-03-27 09:40:00,76.2,76.29,76.2,76.2,50000.0,45.3513,45.4049,45.3513,45.3513,50000.0
2015-03-27 09:45:00,76.2,76.33,76.16,76.31,45400.0,45.3513,45.4287,45.3275,45.4168,45400.0
2015-03-27 09:50:00,76.31,76.43,76.24,76.41,31300.0,45.4168,45.4882,45.3751,45.4763,31300.0
2015-03-27 09:55:00,76.39,76.4,76.26,76.27,51300.0,45.4644,45.4704,45.3871,45.393,51300.0
2015-03-27 10:00:00,76.26,76.36,76.21,76.3,75700.0,45.3871,45.4466,45.3573,45.4109,75700.0
2015-03-27 10:05:00,76.31,76.33,76.25,76.31,34100.0,45.4168,45.4287,45.3811,45.4168,34100.0
2015-03-27 10:10:00,76.29,76.32,76.2,76.28,64800.0,45.4049,45.4228,45.3513,45.399,64800.0
2015-03-27 10:15:00,76.27,76.34,76.22,76.33,75100.0,45.393,45.4347,45.3632,45.4287,75100.0
2015-03-27 10:20:00,76.32,76.38,76.3,76.31,29900.0,45.4228,45.4585,45.4109,45.4168,29900.0
2015-03-27 10:25:00,76.32,76.42,76.31,76.38,32500.0,45.4228,45.4823,45.4168,45.4585,32500.0
2015-03-27 10:30:00,76.39,76.39,76.29,76.3,36300.0,45.4644,45.4644,45.4049,45.4109,36300.0
2015-03-27 10:35:00,76.31,76.41,76.31,76.41,40100.0,45.4168,45.4763,45.4168,45.4763,40100.0
2015-03-27 10:40:00,76.4,76.41,76.34,76.37,27400.0,45.4704,45.4763,45.4347,45.4525,27400.0
2015-03-27 10:45:00,76.37,76.41,76.36,76.39,35400.0,45.4525,45.4763,45.4466,45.4644,35400.0
2015-03-27 10:50:00,76.39,76.41,76.35,76.41,41400.0,45.4644,45.4763,45.4406,45.4763,41400.0
2015-03-27 10:55:00,76.41,76.43,76.38,76.41,46100.0,45.4763,45.4882,45.4585,45.4763,46100.0
2015-03-27 11:00:00,76.41,76.42,76.34,76.36,30400.0,45.4763,45.4823,45.4347,45.4466,30400.0
2015-03-27 11:05:00,76.35,76.41,76.35,76.37,33800.0,45.4406,45.4763,45.4406,45.4525,33800.0
2015-03-27 11:10:00,76.36,76.42,76.35,76.36,59400.0,45.4466,45.4823,45.4406,45.4466,59400.0
2015-03-27 11:15:00,76.36,76.44,76.35,76.44,94400.0,45.4466,45.4942,45.4406,45.4942,94400.0
2015-03-27 11:20:00,76.43,76.51,76.41,76.51,25000.0,45.4882,45.5358,45.4763,45.5358,25000.0
2015-03-27 11:25:00,76.51,76.51,76.42,76.42,26500.0,45.5358,45.5358,45.4823,45.4823,26500.0
2015-03-27 11:30:00,76.43,76.47,76.42,76.43,61600.0,45.4882,45.512,45.4823,45.4882,61600.0
2015-03-27 11:35:00,76.43,76.44,76.38,76.42,74300.0,45.4882,45.4942,45.4585,45.4823,74300.0
2015-03-27 11:40:00,76.42,76.56,76.39,76.55,53800.0,45.4823,45.5656,45.4644,45.5596,53800.0
2015-03-27 11:45:00,76.55,76.55,76.5,76.53,33900.0,45.5596,45.5596,45.5299,45.5477,33900.0
2015-03-27 11:50:00,76.52,76.57,76.42,76.44,43400.0,45.5418,45.5716,45.4823,45.4942,43400.0
2015-03-27 11:55:00,76.43,76.45,76.38,76.43,35000.0,45.4882,45.5001,45.4585,45.4882,35000.0
2015-03-27 12:00:00,76.43,76.43,76.36,76.38,38700.0,45.4882,45.4882,45.4466,45.4585,38700.0
2015-03-27 12:05:00,76.39,76.42,76.37,76.41,42800.0,45.4644,45.4823,45.4525,45.4763,42800.0
2015-03-27 12:10:00,76.41,76.44,76.39,76.44,60700.0,45.4763,45.4942,45.4644,45.4942,60700.0
2015-03-27 12:15:00,76.43,76.44,76.32,76.32,60200.0,45.4882,45.4942,45.4228,45.4228,60200.0
2015-03-27 12:20:00,76.33,76.37,76.31,76.32,49300.0,45.4287,45.4525,45.4168,45.4228,49300.0
2015-03-27 12:25:00,76.33,76.37,76.29,76.33,34500.0,45.4287,45.4525,45.4049,45.4287,34500.0
2015-03-27 12:30:00,76.32,76.33,76.26,76.26,28500.0,45.4228,45.4287,45.3871,45.3871,28500.0
2015-03-27 12:35:00,76.26,76.3,76.26,76.28,30900.0,45.3871,45.4109,45.3871,45.399,30900.0
2015-03-27 12:40:00,76.29,76.39,76.28,76.34,30500.0,45.4049,45.4644,45.399,45.4347,30500.0
2015-03-27 12:45:00,76.35,76.39,76.31,76.35,23500.0,45.4406,45.4644,45.4168,45.4406,23500.0
2015-03-27 12:50:00,76.34,76.39,76.34,76.38,16800.0,45.4347,45.4644,45.4347,45.4585,16800.0
2015-03-27 12:55:00,76.38,76.38,76.32,76.33,59700.0,45.4585,45.4585,45.4228,45.4287,59700.0
2015-03-27 13:00:00,76.33,76.37,76.32,76.37,31000.0,45.4287,45.4525,45.4228,45.4525,31000.0
2015-03-27 13:05:00,76.37,76.39,76.32,76.38,26200.0,45.4525,45.4644,45.4228,45.4585,26200.0
2015-03-27 13:10:00,76.38,76.4,76.32,76.36,53400.0,45.4585,45.4704,45.4228,45.4466,53400.0
2015-03-27 13:15:00,76.37,76.41,76.34,76.4,21700.0,45.4525,45.4763,45.4347,45.4704,21700.0
2015-03-27 13:20:00,76.39,76.42,76.35,76.38,22000.0,45.4644,45.4823,45.4406,45.4585,22000.0
2015-03-27 13:25:00,76.38,76.47,76.36,76.46,40600.0,45.4585,45.512,45.4466,45.5061,40600.0
2015-03-27 13:30:00,76.47,76.47,76.42,76.43,25600.0,45.512,45.512,45.4823,45.4882,25600.0
2015-03-27 13:35:00,76.43,76.49,76.43,76.49,40100.0,45.4882,45.5239,45.4882,45.5239,40100.0
2015-03-27 13:40:00,76.48,76.52,76.47,76.5,31400.0,45.518,45.5418,45.512,45.5299,31400.0
2015-03-27 13:45:00,76.5,76.51,76.47,76.5,31500.0,45.5299,45.5358,45.512,45.5299,31500.0
2015-03-27 13:50:00,76.51,76.56,76.49,76.55,29800.0,45.5358,45.5656,45.5239,45.5596,29800.0
2015-03-27 13:55:00,76.55,76.57,76.53,76.55,94900.0,45.5596,45.5716,45.5477,45.5596,94900.0
2015-03-27 14:00:00,76.55,76.56,76.51,76.53,39600.0,45.5596,45.5656,45.5358,45.5477,39600.0
2015-03-27 14:05:00,76.53,76.54,76.46,76.51,41800.0,45.5477,45.5537,45.5061,45.5358,41800.0
2015-03-27 14:10:00,76.52,76.53,76.47,76.47,47100.0,45.5418,45.5477,45.512,45.512,47100.0
2015-03-27 14:15:00,76.48,76.48,76.44,76.48,30100.0,45.518,45.518,45.4942,45.518,30100.0
2015-03-27 14:20:00,76.48,76.52,76.47,76.48,40400.0,45.518,45.5418,45.512,45.518,40400.0
2015-03-27 14:25:00,76.49,76.5,76.46,76.47,17400.0,45.5239,45.5299,45.5061,45.512,17400.0
2015-03-27 14:30:00,76.47,76.5,76.46,76.48,41700.0,45.512,45.5299,45.5061,45.518,41700.0
2015-03-27 14:35:00,76.49,76.49,76.43,76.47,30200.0,45.5239,45.5239,45.4882,45.512,30200.0
2015-03-27 14:40:00,76.47,76.51,76.47,76.48,72200.0,45.512,45.5358,45.512,45.518,72200.0
2015-03-27 14:45:00,76.49,76.56,76.48,76.56,36000.0,45.5239,45.5656,45.518,45.5656,36000.0
2015-03-27 14:50:00,76.56,76.58,76.54,76.56,44100.0,45.5656,45.5775,45.5537,45.5656,44100.0
2015-03-27 14:55:00,76.56,76.57,76.5,76.51,39500.0,45.5656,45.5716,45.5299,45.5358,39500.0
2015-03-27 15:00:00,76.52,76.56,76.5,76.56,43600.0,45.5418,45.5656,45.5299,45.5656,43600.0
2015-03-27 15:05:00,76.56,76.62,76.54,76.56,53600.0,45.5656,45.6013,45.5537,45.5656,53600.0
2015-03-27 15:10:00,76.56,76.59,76.54,76.58,36400.0,45.5656,45.5835,45.5537,45.5775,36400.0
2015-03-27 15:15:00,76.58,76.58,76.52,76.53,66700.0,45.5775,45.5775,45.5418,45.5477,66700.0
2015-03-27 15:20:00,76.55,76.64,76.54,76.59,46400.0,45.5596,45.6132,45.5537,45.5835,46400.0
2015-03-27 15:25:00,76.6,76.65,76.59,76.65,37800.0,45.5894,45.6192,45.5835,45.6192,37800.0
2015-03-27 15:30:00,76.65,76.74,76.64,76.73,62800.0,45.6192,45.6727,45.6132,45.6668,62800.0
2015-03-27 15:35:00,76.72,76.85,76.71,76.82,108600.0,45.6608,45.7382,45.6549,45.7203,108600.0
2015-03-27 15:40:00,76.82,76.86,76.79,76.84,132700.0,45.7203,45.7441,45.7025,45.7322,132700.0
2015-03-27 15:45:00,76.83,76.87,76.77,76.85,140200.0,45.7263,45.7501,45.6906,45.7382,140200.0
2015-03-27 15:50:00,76.85,76.87,76.8,76.8,105800.0,45.7382,45.7501,45.7084,45.7084,105800.0
2015-03-27 15:55:00,76.81,76.87,76.77,76.79,320700.0,45.7144,45.7501,45.6906,45.7025,320700.0
2015-03-30 09:30:00,77.25,77.25,76.28,76.35,274600.0,45.9763,45.9763,45.399,45.4406,274600.0
2015-03-30 09:35:00,76.36,76.46,76.3,76.46,144200.0,45.4466,45.5061,45.4109,45.5061,144200.0
2015-03-30 09:40:00,76.45,76.48,76.26,76.26,78100.0,45.5001,45.518,45.3871,45.3871,78100.0
2015-03-30 09:45:00,76.28,76.58,76.26,76.56,85000.0,45.399,45.5775,45.3871,45.5656,85000.0
2015-03-30 09:50:00,76.57,76.7,76.5,76.56,69100.0,45.5716,45.6489,45.5299,45.5656,69100.0
2015-03-30 09:55:00,76.55,76.65,76.5,76.65,43300.0,45.5596,45.6192,45.5299,45.6192,43300.0
2015-03-30 10:00:00,76.66,76.69,76.47,76.57,76700.0,45.6251,45.643,45.512,45.5716,76700.0
2015-03-30 10:05:00,76.58,76.59,76.44,76.55,51300.0,45.5775,45.5835,45.4942,45.5596,51300.0
2015-03-30 10:10:00,76.55,76.74,76.55,76.74,45500.0,45.5596,45.6727,45.5596,45.6727,45500.0
2015-03-30 10:15:00,76.74,76.75,76.56,76.56,43600.0,45.6727,45.6787,45.5656,45.5656,43600.0
2015-03-30 10:20:00,76.56,76.65,76.51,76.62,35300.0,45.5656,45.6192,45.5358,45.6013,35300.0
2015-03-30 10:25:00,76.62,76.68,76.6,76.64,24300.0,45.6013,45.637,45.5894,45.6132,24300.0
2015-03-30 10:30:00,76.65,76.67,76.55,76.62,60900.0,45.6192,45.6311,45.5596,45.6013,60900.0
2015-03-30 10:35:00,76.63,76.68,76.61,76.67,29100.0,45.6073,45.637,45.5954,45.6311,29100.0
2015-03-30 10:40:00,76.67,76.7,76.66,76.68,24100.0,45.6311,45.6489,45.6251,45.637,24100.0
2015-03-30 10:45:00,76.67,76.73,76.67,76.73,34500.0,45.6311,45.6668,45.6311,45.6668,34500.0
2015-03-30 10:50:00,76.73,76.76,76.67,76.76,28600.0,45.6668,45.6846,45.6311,45.6846,28600.0
2015-03-30 10:55:00,76.77,76.77,76.69,76.7,30600.0,45.6906,45.6906,45.643,45.6489,30600.0
2015-03-30 11:00:00,76.7,76.74,76.67,76.72,46300.0,45.6489,45.6727,45.6311,45.6608,46300.0
2015-03-30 11:05:00,76.71,76.75,76.71,76.73,31600.0,45.6549,45.6787,45.6549,45.6668,31600.0
2015-03-30 11:10:00,76.73,76.78,76.69,76.78,33400.0,45.6668,45.6965,45.643,45.6965,33400.0
2015-03-30 11:15:00,76.77,76.78,76.72,76.72,42100.0,45.6906,45.6965,45.6608,45.6608,42100.0
2015-03-30 11:20:00,76.72,76.75,76.7,76.73,44400.0,45.6608,45.6787,45.6489,45.6668,44400.0
2015-03-30 11:25:00,76.72,76.75,76.7,76.73,47500.0,45.6608,45.6787,45.6489,45.6668,47500.0
2015-03-30 11:30:00,76.74,76.77,76.7,76.74,35900.0,45.6727,45.6906,45.6489,45.6727,35900.0
2015-03-30 11:35:00,76.73,76.78,76.72,76.76,31600.0,45.6668,45.6965,45.6608,45.6846,31600.0
2015-03-30 11:40:00,76.76,76.78,76.71,76.78,56100.0,45.6846,45.6965,45.6549,45.6965,56100.0
2015-03-30 11:45:00,76.78,76.87,76.78,76.81,30700.0,45.6965,45.7501,45.6965,45.7144,30700.0
2015-03-30 11:50:00,76.81,76.81,76.72,76.73,29900.0,45.7144,45.7144,45.6608,45.6668,29900.0
2015-03-30 11:55:00,76.74,76.8,76.72,76.74,26900.0,45.6727,45.7084,45.6608,45.6727,26900.0
2015-03-30 12:00:00,76.72,76.87,76.72,76.86,27700.0,45.6608,45.7501,45.6608,45.7441,27700.0
2015-03-30 12:05:00,76.85,76.86,76.77,76.81,46600.0,45.7382,45.7441,45.6906,45.7144,46600.0
2015-03-30 12:10:00,76.79,76.84,76.76,76.83,21500.0,45.7025,45.7322,45.6846,45.7263,21500.0
2015-03-30 12:15:00,76.83,76.9,76.82,76.83,30900.0,45.7263,45.768,45.7203,45.7263,30900.0
2015-03-30 12:20:00,76.85,76.88,76.81,76.86,22400.0,45.7382,45.7561,45.7144,45.7441,22400.0
2015-03-30 12:25:00,76.87,76.88,76.83,76.86,63500.0,45.7501,45.7561,45.7263,45.7441,63500.0
2015-03-30 12:30:00,76.85,76.88,76.83,76.85,46200.0,45.7382,45.7561,45.7263,45.7382,46200.0
2015-03-30 12:35:00,76.84,76.88,76.76,76.77,35100.0,45.7322,45.7561,45.6846,45.6906,35100.0
2015-03-30 12:40:00,76.78,76.81,76.75,76.79,23500.0,45.6965,45.7144,45.6787,45.7025,23500.0
2015-03-30 12:45:00,76.79,76.85,76.78,76.85,21200.0,45.7025,45.7382,45.6965,45.7382,21200.0
2015-03-30 12:50:00,76.85,76.86,76.83,76.85,24900.0,45.7382,45.7441,45.7263,45.7382,24900.0
2015-03-30 12:55:00,76.85,76.92,76.85,76.88,33100.0,45.7382,45.7799,45.7382,45.7561,33100.0
2015-03-30 13:00:00,76.88,76.93,76.87,76.92,22600.0,45.7561,45.7858,45.7501,45.7799,22600.0
2015-03-30 13:05:00,76.92,76.98,76.91,76.98,22400.0,45.7799,45.8156,45.7739,45.8156,22400.0
2015-03-30 13:10:00,76.98,76.98,76.85,76.86,32600.0,45.8156,45.8156,45.7382,45.7441,32600.0
2015-03-30 13:15:00,76.86,76.91,76.83,76.83,32000.0,45.7441,45.7739,45.7263,45.7263,32000.0
2015-03-30 13:20:00,76.83,76.85,76.82,76.85,37800.0,45.7263,45.7382,45.7203,45.7382,37800.0
2015-03-30 13:25:00,76.84,76.88,76.84,76.84,50000.0,45.7322,45.7561,45.7322,45.7322,50000.0
2015-03-30 13:30:00,76.84,76.88,76.83,76.83,52600.0,45.7322,45.7561,45.7263,45.7263,52600.0
2015-03-30 13:35:00,76.82,76.86,76.8,76.82,41700.0,45.7203,45.7441,45.7084,45.7203,41700.0
2015-03-30 13:40:00,76.81,76.87,76.77,76.87,23800.0,45.7144,45.7501,45.6906,45.7501,23800.0
2015-03-30 13:45:00,76.86,76.86,76.79,76.84,19200.0,45.7441,45.7441,45.7025,45.7322,19200.0
2015-03-30 13:50:00,76.83,76.84,76.79,76.81,32500.0,45.7263,45.7322,45.7025,45.7144,32500.0
2015-03-30 13:55:00,76.82,76.88,76.81,76.88,37200.0,45.7203,45.7561,45.7144,45.7561,37200.0
2015-03-30 14:00:00,76.87,76.89,76.82,76.87,37200.0,45.7501,45.762,45.7203,45.7501,37200.0
2015-03-30 14:05:00,76.88,76.93,76.86,76.91,20600.0,45.7561,45.7858,45.7441,45.7739,20600.0
2015-03-30 14:10:00,76.92,76.97,76.91,76.97,20600.0,45.7799,45.8096,45.7739,45.8096,20600.0
2015-03-30 14:15:00,76.97,77.0,76.95,76.97,30400.0,45.8096,45.8275,45.7977,45.8096,30400.0
2015-03-30 14:20:00,76.97,77.0,76.96,76.96,23300.0,45.8096,45.8275,45.8037,45.8037,23300.0
2015-03-30 14:25:00,76.97,76.97,76.9,76.91,23900.0,45.8096,45.8096,45.768,45.7739,23900.0
2015-03-30 14:30:00,76.92,76.92,76.8,76.81,32300.0,45.7799,45.7799,45.7084,45.7144,32300.0
2015-03-30 14:35:00,76.81,76.85,76.79,76.79,15900.0,45.7144,45.7382,45.7025,45.7025,15900.0
2015-03-30 14:40:00,76.8,76.91,76.79,76.91,68200.0,45.7084,45.7739,45.7025,45.7739,68200.0
2015-03-30 14:45:00,76.91,76.94,76.89,76.93,46100.0,45.7739,45.7918,45.762,45.7858,46100.0
2015-03-30 14:50:00,76.94,76.94,76.86,76.88,25400.0,45.7918,45.7918,45.7441,45.7561,25400.0
2015-03-30 14:55:00,76.87,76.91,76.87,76.9,31400.0,45.7501,45.7739,45.7501,45.768,31400.0
2015-03-30 15:00:00,76.9,76.94,76.88,76.94,39800.0,45.768,45.7918,45.7561,45.7918,39800.0
2015-03-30 15:05:00,76.93,76.98,76.92,76.95,33100.0,45.7858,45.8156,45.7799,45.7977,33100.0
2015-03-30 15:10:00,76.95,76.95,76.89,76.9,25900.0,45.7977,45.7977,45.762,45.768,25900.0
2015-03-30 15:15:00,76.9,76.96,76.85,76.96,29100.0,45.768,45.8037,45.7382,45.8037,29100.0
2015-03-30 15:20:00,76.95,76.95,76.89,76.89,53800.0,45.7977,45.7977,45.762,45.762,53800.0
2015-03-30 15:25:00,76.9,76.9,76.84,76.88,38800.0,45.768,45.768,45.7322,45.7561,38800.0
2015-03-30 15:30:00,76.88,76.89,76.82,76.89,60500.0,45.7561,45.762,45.7203,45.762,60500.0
2015-03-30 15:35:00,76.88,76.9,76.85,76.9,38700.0,45.7561,45.768,45.7382,45.768,38700.0
2015-03-30 15:40:00,76.9,76.92,76.89,76.91,40500.0,45.768,45.7799,45.762,45.7739,40500.0
2015-03-30 15:45:00,76.91,76.92,76.85,76.92,81600.0,45.7739,45.7799,45.7382,45.7799,81600.0
2015-03-30 15:50:00,76.92,76.94,76.86,76.93,144400.0,45.7799,45.7918,45.7441,45.7858,144400.0
2015-03-30 15:55:00,76.93,76.94,76.87,76.87,225400.0,45.7858,45.7918,45.7501,45.7501,225400.0
2015-03-31 09:30:00,76.54,76.55,76.2,76.37,147100.0,45.5537,45.5596,45.3513,45.4525,147100.0
2015-03-31 09:35:00,76.35,76.38,76.23,76.26,36000.0,45.4406,45.4585,45.3692,45.3871,36000.0
2015-03-31 09:40:00,76.26,76.31,76.17,76.18,37900.0,45.3871,45.4168,45.3335,45.3394,37900.0
2015-03-31 09:45:00,76.19,76.3,76.16,76.28,25800.0,45.3454,45.4109,45.3275,45.399,25800.0
2015-03-31 09:50:00,76.25,76.32,76.22,76.31,27900.0,45.3811,45.4228,45.3632,45.4168,27900.0
2015-03-31 09:55:00,76.33,76.33,76.26,76.28,43600.0,45.4287,45.4287,45.3871,45.399,43600.0
2015-03-31 10:00:00,76.28,76.39,76.28,76.31,47000.0,45.399,45.4644,45.399,45.4168,47000.0
2015-03-31 10:05:00,76.32,76.33,76.26,76.27,23200.0,45.4228,45.4287,45.3871,45.393,23200.0
2015-03-31 10:10:00,76.26,76.3,76.2,76.24,42200.0,45.3871,45.4109,45.3513,45.3751,42200.0
2015-03-31 10:15:00,76.23,76.27,76.18,76.18,89100.0,45.3692,45.393,45.3394,45.3394,89100.0
2015-03-31 10:20:00,76.19,76.22,76.13,76.19,103000.0,45.3454,45.3632,45.3097,45.3454,103000.0
2015-03-31 10:25:00,76.19,76.19,76.11,76.14,85000.0,45.3454,45.3454,45.2978,45.3156,85000.0
2015-03-31 10:30:00,76.14,76.26,76.13,76.2,162600.0,45.3156,45.3871,45.3097,45.3513,162600.0
2015-03-31 10:35:00,76.2,76.23,76.17,76.21,188700.0,45.3513,45.3692,45.3335,45.3573,188700.0
2015-03-31 10:40:00,76.22,76.22,76.17,76.18,74800.0,45.3632,45.3632,45.3335,45.3394,74800.0
2015-03-31 10:45:00,76.18,76.2,76.12,76.14,123200.0,45.3394,45.3513,45.3037,45.3156,123200.0
2015-03-31 10:50:00,76.13,76.14,76.07,76.09,94500.0,45.3097,45.3156,45.274,45.2859,94500.0
2015-03-31 10:55:00,76.09,76.09,75.97,75.97,115900.0,45.2859,45.2859,45.2145,45.2145,115900.0
2015-03-31 11:00:00,75.98,76.01,75.91,75.99,104300.0,45.2204,45.2383,45.1787,45.2264,104300.0
2015-03-31 11:05:00,75.98,76.02,75.95,75.99,63000.0,45.2204,45.2442,45.2026,45.2264,63000.0
2015-03-31 11:10:00,75.99,76.05,75.94,75.98,161800.0,45.2264,45.2621,45.1966,45.2204,161800.0
2015-03-31 11:15:00,75.97,76.09,75.96,76.06,71600.0,45.2145,45.2859,45.2085,45.268,71600.0
2015-03-31 11:20:00,76.07,76.07,76.02,76.05,58100.0,45.274,45.274,45.2442,45.2621,58100.0
2015-03-31 11:25:00,76.04,76.05,76.0,76.01,55200.0,45.2561,45.2621,45.2323,45.2383,55200.0
2015-03-31 11:30:00,76.01,76.01,75.9,75.91,92700.0,45.2383,45.2383,45.1728,45.1787,92700.0
2015-03-31 11:35:00,75.91,75.96,75.9,75.92,87500.0,45.1787,45.2085,45.1728,45.1847,87500.0
2015-03-31 11:40:00,75.91,75.92,75.86,75.88,39100.0,45.1787,45.1847,45.149,45.1609,39100.0
2015-03-31 11:45:00,75.88,75.89,75.83,75.85,47600.0,45.1609,45.1668,45.1311,45.143,47600.0
2015-03-31 11:50:00,75.86,75.87,75.74,75.74,63500.0,45.149,45.1549,45.0776,45.0776,63500.0
2015-03-31 11:55:00,75.75,75.8,75.74,75.78,30300.0,45.0835,45.1133,45.0776,45.1014,30300.0
2015-03-31 12:00:00,75.77,75.78,75.72,75.78,33000.0,45.0954,45.1014,45.0657,45.1014,33000.0
2015-03-31 12:05:00,75.78,75.8,75.76,75.78,34900.0,45.1014,45.1133,45.0895,45.1014,34900.0
2015-03-31 12:10:00,75.78,75.81,75.78,75.8,26700.0,45.1014,45.1192,45.1014,45.1133,26700.0
2015-03-31 12:15:00,75.8,75.86,75.79,75.83,39000.0,45.1133,45.149,45.1073,45.1311,39000.0
2015-03-31 12:20:00,75.84,75.87,75.83,75.84,28600.0,45.1371,45.1549,45.1311,45.1371,28600.0
2015-03-31 12:25:00,75.84,75.84,75.75,75.77,31600.0,45.1371,45.1371,45.0835,45.0954,31600.0
2015-03-31 12:30:00,75.77,75.77,75.68,75.7,28400.0,45.0954,45.0954,45.0419,45.0538,28400.0
2015-03-31 12:35:00,75.7,75.73,75.69,75.7,39600.0,45.0538,45.0716,45.0478,45.0538,39600.0
2015-03-31 12:40:00,75.71,75.72,75.7,75.72,10200.0,45.0597,45.0657,45.0538,45.0657,10200.0
2015-03-31 12:45:00,75.71,75.72,75.66,75.66,42800.0,45.0597,45.0657,45.03,45.03,42800.0
2015-03-31 12:50:00,75.66,75.67,75.63,75.64,42200.0,45.03,45.0359,45.0121,45.0181,42200.0
2015-03-31 12:55:00,75.64,75.69,75.63,75.69,43200.0,45.0181,45.0478,45.0121,45.0478,43200.0
2015-03-31 13:00:00,75.68,75.7,75.67,75.7,35900.0,45.0419,45.0538,45.0359,45.0538,35900.0
2015-03-31 13:05:00,75.7,75.7,75.68,75.7,44000.0,45.0538,45.0538,45.0419,45.0538,44000.0
2015-03-31 13:10:00,75.7,75.79,75.69,75.77,33400.0,45.0538,45.1073,45.0478,45.0954,33400.0
2015-03-31 13:15:00,75.77,75.81,75.73,75.78,46900.0,45.0954,45.1192,45.0716,45.1014,46900.0
2015-03-31 13:20:00,75.77,75.8,75.75,75.76,24800.0,45.0954,45.1133,45.0835,45.0895,24800.0
2015-03-31 13:25:00,75.77,75.77,75.71,75.71,41800.0,45.0954,45.0954,45.0597,45.0597,41800.0
2015-03-31 13:30:00,75.71,75.74,75.68,75.73,47600.0,45.0597,45.0776,45.0419,45.0716,47600.0
2015-03-31 13:35:00,75.73,75.75,75.72,75.72,48600.0,45.0716,45.0835,45.0657,45.0657,48600.0
2015-03-31 13:40:00,75.72,75.75,75.7,75.72,58600.0,45.0657,45.0835,45.0538,45.0657,58600.0
2015-03-31 13:45:00,75.71,75.73,75.68,75.7,44100.0,45.0597,45.0716,45.0419,45.0538,44100.0
2015-03-31 13:50:00,75.69,75.7,75.66,75.66,29900.0,45.0478,45.0538,45.03,45.03,29900.0
2015-03-31 13:55:00,75.66,75.66,75.63,75.66,44000.0,45.03,45.03,45.0121,45.03,44000.0
2015-03-31 14:00:00,75.66,75.71,75.64,75.68,48300.0,45.03,45.0597,45.0181,45.0419,48300.0
2015-03-31 14:05:00,75.69,75.7,75.66,75.68,36300.0,45.0478,45.0538,45.03,45.0419,36300.0
2015-03-31 14:10:00,75.69,75.76,75.68,75.76,59000.0,45.0478,45.0895,45.0419,45.0895,59000.0
2015-03-31 14:15:00,75.76,75.8,75.71,75.74,90800.0,45.0895,45.1133,45.0597,45.0776,90800.0
2015-03-31 14:20:00,75.73,75.78,75.69,75.77,144100.0,45.0716,45.1014,45.0478,45.0954,144100.0
2015-03-31 14:25:00,75.77,75.79,75.75,75.76,69500.0,45.0954,45.1073,45.0835,45.0895,69500.0
2015-03-31 14:30:00,75.76,75.76,75.72,75.75,115200.0,45.0895,45.0895,45.0657,45.0835,115200.0
2015-03-31 14:35:00,75.75,75.76,75.68,75.68,109800.0,45.0835,45.0895,45.0419,45.0419,109800.0
2015-03-31 14:40:00,75.69,75.71,75.65,75.7,107700.0,45.0478,45.0597,45.024,45.0538,107700.0
2015-03-31 14:45:00,75.71,75.76,75.71,75.76,87500.0,45.0597,45.0895,45.0597,45.0895,87500.0
2015-03-31 14:50:00,75.77,75.77,75.72,75.73,57100.0,45.0954,45.0954,45.0657,45.0716,57100.0
2015-03-31 14:55:00,75.73,75.85,75.72,75.85,99500.0,45.0716,45.143,45.0657,45.143,99500.0
2015-03-31 15:00:00,75.84,75.85,75.75,75.76,64300.0,45.1371,45.143,45.0835,45.0895,64300.0
2015-03-31 15:05:00,75.76,75.79,75.69,75.72,59000.0,45.0895,45.1073,45.0478,45.0657,59000.0
2015-03-31 15:10:00,75.73,75.74,75.59,75.59,70400.0,45.0716,45.0776,44.9883,44.9883,70400.0
2015-03-31 15:15:00,75.59,75.59,75.5,75.56,77800.0,44.9883,44.9883,44.9347,44.9704,77800.0
2015-03-31 15:20:00,75.56,75.64,75.53,75.55,96800.0,44.9704,45.0181,44.9526,44.9645,96800.0
2015-03-31 15:25:00,75.55,75.56,75.5,75.51,75500.0,44.9645,44.9704,44.9347,44.9407,75500.0
2015-03-31 15:30:00,75.51,75.53,75.43,75.52,90900.0,44.9407,44.9526,44.8931,44.9466,90900.0
2015-03-31 15:35:00,75.53,75.65,75.53,75.64,127200.0,44.9526,45.024,44.9526,45.0181,127200.0
2015-03-31 15:40:00,75.64,75.65,75.51,75.54,102600.0,45.0181,45.024,44.9407,44.9585,102600.0
2015-03-31 15:45:00,75.53,75.61,75.5,75.59,110200.0,44.9526,45.0002,44.9347,44.9883,110200.0
2015-03-31 15:50:00,75.59,75.6,75.49,75.49,115800.0,44.9883,44.9942,44.9288,44.9288,115800.0
2015-03-31 15:55:00,75.49,75.54,75.3,75.31,384700.0,44.9288,44.9585,44.8157,44.8216,384700.0
2015-04-01 09:30:00,75.27,75.46,75.27,75.4,203400.0,44.7978,44.9109,44.7978,44.8752,203400.0
2015-04-01 09:35:00,75.38,75.55,75.34,75.44,147100.0,44.8633,44.9645,44.8395,44.899,147100.0
2015-04-01 09:40:00,75.46,75.5,75.32,75.4,88000.0,44.9109,44.9347,44.8276,44.8752,88000.0
2015-04-01 09:45:00,75.4,75.5,75.29,75.4,107300.0,44.8752,44.9347,44.8097,44.8752,107300.0
2015-04-01 09:50:00,75.39,75.52,75.36,75.47,63900.0,44.8693,44.9466,44.8514,44.9169,63900.0
2015-04-01 09:55:00,75.46,75.66,75.4,75.54,93900.0,44.9109,45.03,44.8752,44.9585,93900.0
2015-04-01 10:00:00,75.53,75.68,75.49,75.66,51200.0,44.9526,45.0419,44.9288,45.03,51200.0
2015-04-01 10:05:00,75.66,75.68,75.55,75.6,83100.0,45.03,45.0419,44.9645,44.9942,83100.0
2015-04-01 10:10:00,75.61,75.62,75.49,75.6,49100.0,45.0002,45.0061,44.9288,44.9942,49100.0
2015-04-01 10:15:00,75.59,75.63,75.56,75.58,49900.0,44.9883,45.0121,44.9704,44.9823,49900.0
2015-04-01 10:20:00,75.59,75.76,75.58,75.72,64600.0,44.9883,45.0895,44.9823,45.0657,64600.0
2015-04-01 10:25:00,75.71,75.77,75.7,75.75,64500.0,45.0597,45.0954,45.0538,45.0835,64500.0
2015-04-01 10:30:00,75.75,75.8,75.72,75.73,50900.0,45.0835,45.1133,45.0657,45.0716,50900.0
2015-04-01 10:35:00,75.73,75.73,75.64,75.69,57400.0,45.0716,45.0716,45.0181,45.0478,57400.0
2015-04-01 10:40:00,75.7,75.77,75.68,75.73,85500.0,45.0538,45.0954,45.0419,45.0716,85500.0
2015-04-01 10:45:00,75.73,75.81,75.67,75.8,59600.0,45.0716,45.1192,45.0359,45.1133,59600.0
2015-04-01 10:50:00,75.81,75.87,75.73,75.73,84800.0,45.1192,45.1549,45.0716,45.0716,84800.0
2015-04-01 10:55:00,75.73,75.77,75.69,75.76,45600.0,45.0716,45.0954,45.0478,45.0895,45600.0
2015-04-01 11:00:00,75.76,75.85,75.75,75.85,83000.0,45.0895,45.143,45.0835,45.143,83000.0
2015-04-01 11:05:00,75.86,75.9,75.82,75.89,88100.0,45.149,45.1728,45.1252,45.1668,88100.0
2015-04-01 11:10:00,75.9,75.92,75.85,75.9,73600.0,45.1728,45.1847,45.143,45.1728,73600.0
2015-04-01 11:15:00,75.91,75.92,75.82,75.84,42700.0,45.1787,45.1847,45.1252,45.1371,42700.0
2015-04-01 11:20:00,75.84,75.85,75.77,75.78,49600.0,45.1371,45.143,45.0954,45.1014,49600.0
2015-04-01 11:25:00,75.77,75.77,75.7,75.72,193300.0,45.0954,45.0954,45.0538,45.0657,193300.0
2015-04-01 11:30:00,75.71,75.75,75.68,75.73,59400.0,45.0597,45.0835,45.0419,45.0716,59400.0
2015-04-01 11:35:00,75.73,75.84,75.72,75.82,54200.0,45.0716,45.1371,45.0657,45.1252,54200.0
2015-04-01 11:40:00,75.81,75.83,75.78,75.82,35300.0,45.1192,45.1311,45.1014,45.1252,35300.0
2015-04-01 11:45:00,75.83,75.94,75.82,75.94,42700.0,45.1311,45.1966,45.1252,45.1966,42700.0
2015-04-01 11:50:00,75.93,75.97,75.89,75.92,215900.0,45.1906,45.2145,45.1668,45.1847,215900.0
2015-04-01 11:55:00,75.92,75.94,75.79,75.81,63000.0,45.1847,45.1966,45.1073,45.1192,63000.0
2015-04-01 12:00:00,75.82,75.84,75.71,75.73,65800.0,45.1252,45.1371,45.0597,45.0716,65800.0
2015-04-01 12:05:00,75.73,75.75,75.69,75.73,32500.0,45.0716,45.0835,45.0478,45.0716,32500.0
2015-04-01 12:10:00,75.74,75.77,75.68,75.71,54500.0,45.0776,45.0954,45.0419,45.0597,54500.0
2015-04-01 12:15:00,75.71,75.77,75.69,75.72,30300.0,45.0597,45.0954,45.0478,45.0657,30300.0
2015-04-01 12:20:00,75.72,75.79,75.7,75.73,35900.0,45.0657,45.1073,45.0538,45.0716,35900.0
2015-04-01 12:25:00,75.74,75.9,75.73,75.89,40900.0,45.0776,45.1728,45.0716,45.1668,40900.0
2015-04-01 12:30:00,75.89,75.89,75.78,75.84,43200.0,45.1668,45.1668,45.1014,45.1371,43200.0
2015-04-01 12:35:00,75.84,75.89,75.8,75.88,49900.0,45.1371,45.1668,45.1133,45.1609,49900.0
2015-04-01 12:40:00,75.88,75.91,75.84,75.88,33200.0,45.1609,45.1787,45.1371,45.1609,33200.0
2015-04-01 12:45:00,75.88,75.93,75.8,75.85,43600.0,45.1609,45.1906,45.1133,45.143,43600.0
2015-04-01 12:50:00,75.86,75.97,75.83,75.97,40200.0,45.149,45.2145,45.1311,45.2145,40200.0
2015-04-01 12:55:00,75.98,75.99,75.9,75.97,49300.0,45.2204,45.2264,45.1728,45.2145,49300.0
2015-04-01 13:00:00,75.96,76.0,75.95,75.95,47400.0,45.2085,45.2323,45.2026,45.2026,47400.0
2015-04-01 13:05:00,75.95,76.0,75.93,75.94,34200.0,45.2026,45.2323,45.1906,45.1966,34200.0
2015-04-01 13:10:00,75.94,76.01,75.93,76.0,43700.0,45.1966,45.2383,45.1906,45.2323,43700.0
2015-04-01 13:15:00,75.99,76.02,75.97,75.98,51800.0,45.2264,45.2442,45.2145,45.2204,51800.0
2015-04-01 13:20:00,75.98,76.0,75.95,75.99,31100.0,45.2204,45.2323,45.2026,45.2264,31100.0
2015-04-01 13:25:00,76.0,76.01,75.96,75.98,50500.0,45.2323,45.2383,45.2085,45.2204,50500.0
2015-04-01 13:30:00,75.97,76.02,75.94,75.98,61600.0,45.2145,45.2442,45.1966,45.2204,61600.0
2015-04-01 13:35:00,75.98,75.99,75.93,75.96,32500.0,45.2204,45.2264,45.1906,45.2085,32500.0
2015-04-01 13:40:00,75.96,76.05,75.95,76.02,45100.0,45.2085,45.2621,45.2026,45.2442,45100.0
2015-04-01 13:45:00,76.02,76.04,75.99,76.02,55600.0,45.2442,45.2561,45.2264,45.2442,55600.0
2015-04-01 13:50:00,76.01,76.01,75.94,75.97,58900.0,45.2383,45.2383,45.1966,45.2145,58900.0
2015-04-01 13:55:00,75.98,76.0,75.94,75.95,90400.0,45.2204,45.2323,45.1966,45.2026,90400.0
2015-04-01 14:00:00,75.96,76.0,75.92,75.92,72700.0,45.2085,45.2323,45.1847,45.1847,72700.0
2015-04-01 14:05:00,75.92,75.97,75.92,75.95,35700.0,45.1847,45.2145,45.1847,45.2026,35700.0
2015-04-01 14:10:00,75.96,75.99,75.88,75.88,102900.0,45.2085,45.2264,45.1609,45.1609,102900.0
2015-04-01 14:15:00,75.89,75.9,75.82,75.86,275600.0,45.1668,45.1728,45.1252,45.149,275600.0
2015-04-01 14:20:00,75.86,75.96,75.85,75.91,58900.0,45.149,45.2085,45.143,45.1787,58900.0
2015-04-01 14:25:00,75.91,75.92,75.8,75.81,68900.0,45.1787,45.1847,45.1133,45.1192,68900.0
2015-04-01 14:30:00,75.8,75.85,75.76,75.83,39600.0,45.1133,45.143,45.0895,45.1311,39600.0
2015-04-01 14:35:00,75.83,75.89,75.79,75.89,28700.0,45.1311,45.1668,45.1073,45.1668,28700.0
2015-04-01 14:40:00,75.88,75.89,75.82,75.84,42900.0,45.1609,45.1668,45.1252,45.1371,42900.0
2015-04-01 14:45:00,75.84,75.94,75.84,75.89,50300.0,45.1371,45.1966,45.1371,45.1668,50300.0
2015-04-01 14:50:00,75.9,75.91,75.86,75.86,41800.0,45.1728,45.1787,45.149,45.149,41800.0
2015-04-01 14:55:00,75.86,75.89,75.85,75.88,35800.0,45.149,45.1668,45.143,45.1609,35800.0
2015-04-01 15:00:00,75.88,75.9,75.83,75.83,63100.0,45.1609,45.1728,45.1311,45.1311,63100.0
2015-04-01 15:05:00,75.83,75.84,75.72,75.73,67500.0,45.1311,45.1371,45.0657,45.0716,67500.0
2015-04-01 15:10:00,75.73,75.76,75.71,75.74,59000.0,45.0716,45.0895,45.0597,45.0776,59000.0
2015-04-01 15:15:00,75.74,75.76,75.68,75.7,90700.0,45.0776,45.0895,45.0419,45.0538,90700.0
2015-04-01 15:20:00,75.7,75.78,75.69,75.76,79800.0,45.0538,45.1014,45.0478,45.0895,79800.0
2015-04-01 15:25:00,75.76,75.83,75.75,75.82,111500.0,45.0895,45.1311,45.0835,45.1252,111500.0
2015-04-01 15:30:00,75.83,75.98,75.82,75.98,160000.0,45.1311,45.2204,45.1252,45.2204,160000.0
2015-04-01 15:35:00,75.98,76.09,75.98,76.03,118200.0,45.2204,45.2859,45.2204,45.2502,118200.0
2015-04-01 15:40:00,76.03,76.03,75.85,75.85,89300.0,45.2502,45.2502,45.143,45.143,89300.0
2015-04-01 15:45:00,75.86,75.99,75.86,75.98,124200.0,45.149,45.2264,45.149,45.2204,124200.0
2015-04-01 15:50:00,75.98,75.99,75.93,75.94,116400.0,45.2204,45.2264,45.1906,45.1966,116400.0
2015-04-01 15:55:00,75.95,76.08,75.94,76.07,241300.0,45.2026,45.2799,45.1966,45.274,241300.0
2015-04-02 09:30:00,76.44,76.49,75.95,76.38,160300.0,45.4942,45.5239,45.2026,45.4585,160300.0
2015-04-02 09:35:00,76.37,76.54,76.35,76.39,47200.0,45.4525,45.5537,45.4406,45.4644,47200.0
2015-04-02 09:40:00,76.4,76.56,76.33,76.53,40100.0,45.4704,45.5656,45.4287,45.5477,40100.0
2015-04-02 09:45:00,76.5,76.82,76.48,76.79,51100.0,45.5299,45.7203,45.518,45.7025,51100.0
2015-04-02 09:50:00,76.8,77.0,76.75,76.92,77400.0,45.7084,45.8275,45.6787,45.7799,77400.0
2015-04-02 09:55:00,76.94,76.98,76.9,76.92,28000.0,45.7918,45.8156,45.768,45.7799,28000.0
2015-04-02 10:00:00,76.93,77.01,76.92,76.94,46900.0,45.7858,45.8334,45.7799,45.7918,46900.0
2015-04-02 10:05:00,76.94,76.97,76.78,76.81,51300.0,45.7918,45.8096,45.6965,45.7144,51300.0
2015-04-02 10:10:00,76.81,76.84,76.73,76.83,77400.0,45.7144,45.7322,45.6668,45.7263,77400.0
2015-04-02 10:15:00,76.83,76.88,76.81,76.84,56500.0,45.7263,45.7561,45.7144,45.7322,56500.0
2015-04-02 10:20:00,76.85,76.87,76.71,76.73,63500.0,45.7382,45.7501,45.6549,45.6668,63500.0
2015-04-02 10:25:00,76.72,76.74,76.65,76.69,41300.0,45.6608,45.6727,45.6192,45.643,41300.0
2015-04-02 10:30:00,76.69,76.74,76.64,76.71,36400.0,45.643,45.6727,45.6132,45.6549,36400.0
2015-04-02 10:35:00,76.72,76.77,76.7,76.75,28900.0,45.6608,45.6906,45.6489,45.6787,28900.0
2015-04-02 10:40:00,76.76,76.87,76.75,76.77,30400.0,45.6846,45.7501,45.6787,45.6906,30400.0
2015-04-02 10:45:00,76.77,76.78,76.7,76.77,47800.0,45.6906,45.6965,45.6489,45.6906,47800.0
2015-04-02 10:50:00,76.78,76.82,76.74,76.82,44800.0,45.6965,45.7203,45.6727,45.7203,44800.0
2015-04-02 10:55:00,76.82,76.86,76.77,76.83,38400.0,45.7203,45.7441,45.6906,45.7263,38400.0
2015-04-02 11:00:00,76.82,76.88,76.82,76.85,42500.0,45.7203,45.7561,45.7203,45.7382,42500.0
2015-04-02 11:05:00,76.85,76.88,76.81,76.85,57600.0,45.7382,45.7561,45.7144,45.7382,57600.0
2015-04-02 11:10:00,76.86,76.93,76.84,76.87,54800.0,45.7441,45.7858,45.7322,45.7501,54800.0
2015-04-02 11:15:00,76.86,76.91,76.84,76.9,42600.0,45.7441,45.7739,45.7322,45.768,42600.0
2015-04-02 11:20:00,76.89,76.95,76.88,76.94,22200.0,45.762,45.7977,45.7561,45.7918,22200.0
2015-04-02 11:25:00,76.94,76.99,76.91,76.94,85300.0,45.7918,45.8215,45.7739,45.7918,85300.0
2015-04-02 11:30:00,76.94,77.08,76.94,77.07,132300.0,45.7918,45.8751,45.7918,45.8691,132300.0
2015-04-02 11:35:00,77.07,77.11,77.05,77.08,39600.0,45.8691,45.8929,45.8572,45.8751,39600.0
2015-04-02 11:40:00,77.09,77.09,76.99,77.01,47200.0,45.881,45.881,45.8215,45.8334,47200.0
2015-04-02 11:45:00,77.01,77.06,76.99,77.05,39500.0,45.8334,45.8632,45.8215,45.8572,39500.0
2015-04-02 11:50:00,77.06,77.06,76.99,77.0,105400.0,45.8632,45.8632,45.8215,45.8275,105400.0
2015-04-02 11:55:00,77.0,77.03,76.99,77.01,60800.0,45.8275,45.8453,45.8215,45.8334,60800.0
2015-04-02 12:00:00,77.01,77.04,76.99,77.0,64500.0,45.8334,45.8513,45.8215,45.8275,64500.0
2015-04-02 12:05:00,77.0,77.01,76.93,76.97,81200.0,45.8275,45.8334,45.7858,45.8096,81200.0
2015-04-02 12:10:00,76.97,77.03,76.95,77.01,49000.0,45.8096,45.8453,45.7977,45.8334,49000.0
2015-04-02 12:15:00,77.01,77.08,76.99,77.08,42300.0,45.8334,45.8751,45.8215,45.8751,42300.0
2015-04-02 12:20:00,77.07,77.07,77.02,77.05,30800.0,45.8691,45.8691,45.8394,45.8572,30800.0
2015-04-02 12:25:00,77.04,77.08,77.0,77.03,41000.0,45.8513,45.8751,45.8275,45.8453,41000.0
2015-04-02 12:30:00,77.02,77.11,77.02,77.1,27900.0,45.8394,45.8929,45.8394,45.887,27900.0
2015-04-02 12:35:00,77.11,77.16,77.08,77.12,63700.0,45.8929,45.9227,45.8751,45.8989,63700.0
2015-04-02 12:40:00,77.12,77.16,77.09,77.1,51200.0,45.8989,45.9227,45.881,45.887,51200.0
2015-04-02 12:45:00,77.11,77.14,77.05,77.07,70100.0,45.8929,45.9108,45.8572,45.8691,70100.0
2015-04-02 12:50:00,77.07,77.13,77.04,77.1,101700.0,45.8691,45.9048,45.8513,45.887,101700.0
2015-04-02 12:55:00,77.1,77.12,77.04,77.05,25400.0,45.887,45.8989,45.8513,45.8572,25400.0
2015-04-02 13:00:00,77.05,77.07,77.0,77.05,18300.0,45.8572,45.8691,45.8275,45.8572,18300.0
2015-04-02 13:05:00,77.05,77.09,77.05,77.07,18100.0,45.8572,45.881,45.8572,45.8691,18100.0
2015-04-02 13:10:00,77.06,77.13,77.02,77.12,17800.0,45.8632,45.9048,45.8394,45.8989,17800.0
2015-04-02 13:15:00,77.12,77.2,77.11,77.12,24100.0,45.8989,45.9465,45.8929,45.8989,24100.0
2015-04-02 13:20:00,77.12,77.15,77.04,77.05,15200.0,45.8989,45.9167,45.8513,45.8572,15200.0
2015-04-02 13:25:00,77.05,77.1,77.05,77.06,19700.0,45.8572,45.887,45.8572,45.8632,19700.0
2015-04-02 13:30:00,77.06,77.17,77.06,77.16,35600.0,45.8632,45.9286,45.8632,45.9227,35600.0
2015-04-02 13:35:00,77.17,77.17,77.12,77.17,14500.0,45.9286,45.9286,45.8989,45.9286,14500.0
2015-04-02 13:40:00,77.17,77.18,77.1,77.14,32400.0,45.9286,45.9346,45.887,45.9108,32400.0
2015-04-02 13:45:00,77.14,77.17,77.09,77.17,22800.0,45.9108,45.9286,45.881,45.9286,22800.0
2015-04-02 13:50:00,77.18,77.21,77.16,77.17,49200.0,45.9346,45.9525,45.9227,45.9286,49200.0
2015-04-02 13:55:00,77.18,77.19,77.11,77.12,25000.0,45.9346,45.9406,45.8929,45.8989,25000.0
2015-04-02 14:00:00,77.13,77.13,77.08,77.12,49200.0,45.9048,45.9048,45.8751,45.8989,49200.0
2015-04-02 14:05:00,77.1,77.15,77.09,77.13,25200.0,45.887,45.9167,45.881,45.9048,25200.0
2015-04-02 14:10:00,77.13,77.14,77.09,77.11,39300.0,45.9048,45.9108,45.881,45.8929,39300.0
2015-04-02 14:15:00,77.12,77.17,77.09,77.17,44300.0,45.8989,45.9286,45.881,45.9286,44300.0
2015-04-02 14:20:00,77.17,77.22,77.17,77.19,32500.0,45.9286,45.9584,45.9286,45.9406,32500.0
2015-04-02 14:25:00,77.2,77.2,77.16,77.19,40200.0,45.9465,45.9465,45.9227,45.9406,40200.0
2015-04-02 14:30:00,77.19,77.19,77.13,77.14,27500.0,45.9406,45.9406,45.9048,45.9108,27500.0
2015-04-02 14:35:00,77.14,77.14,77.08,77.1,40400.0,45.9108,45.9108,45.8751,45.887,40400.0
2015-04-02 14:40:00,77.1,77.11,77.07,77.09,71600.0,45.887,45.8929,45.8691,45.881,71600.0
2015-04-02 14:45:00,77.09,77.12,77.06,77.11,46900.0,45.881,45.8989,45.8632,45.8929,46900.0
2015-04-02 14:50:00,77.11,77.15,77.08,77.14,63400.0,45.8929,45.9167,45.8751,45.9108,63400.0
2015-04-02 14:55:00,77.14,77.16,77.12,77.14,40000.0,45.9108,45.9227,45.8989,45.9108,40000.0
2015-04-02 15:00:00,77.15,77.16,77.13,77.14,32800.0,45.9167,45.9227,45.9048,45.9108,32800.0
2015-04-02 15:05:00,77.14,77.16,77.1,77.16,40800.0,45.9108,45.9227,45.887,45.9227,40800.0
2015-04-02 15:10:00,77.16,77.17,77.13,77.15,35100.0,45.9227,45.9286,45.9048,45.9167,35100.0
2015-04-02 15:15:00,77.15,77.15,77.13,77.14,33000.0,45.9167,45.9167,45.9048,45.9108,33000.0
2015-04-02 15:20:00,77.14,77.18,77.13,77.17,48900.0,45.9108,45.9346,45.9048,45.9286,48900.0
2015-04-02 15:25:00,77.18,77.26,77.18,77.24,38800.0,45.9346,45.9822,45.9346,45.9703,38800.0
2015-04-02 15:30:00,77.25,77.27,77.23,77.25,41700.0,45.9763,45.9882,45.9644,45.9763,41700.0
2015-04-02 15:35:00,77.25,77.3,77.24,77.29,66500.0,45.9763,46.006,45.9703,46.0001,66500.0
2015-04-02 15:40:00,77.28,77.32,77.25,77.32,59500.0,45.9941,46.0179,45.9763,46.0179,59500.0
2015-04-02 15:45:00,77.32,77.42,77.32,77.41,103800.0,46.0179,46.0774,46.0179,46.0715,103800.0
2015-04-02 15:50:00,77.41,77.42,77.33,77.35,108000.0,46.0715,46.0774,46.0239,46.0358,108000.0
2015-04-02 15:55:00,77.34,77.4,77.25,77.25,212400.0,46.0298,46.0655,45.9763,45.9763,212400.0
2015-04-06 09:30:00,77.29,77.76,77.24,77.67,150100.0,46.0001,46.2798,45.9703,46.2262,150100.0
2015-04-06 09:35:00,77.67,78.02,77.67,78.01,76800.0,46.2262,46.4345,46.2262,46.4286,76800.0
2015-04-06 09:40:00,78.01,78.13,77.93,78.05,52300.0,46.4286,46.5,46.381,46.4524,52300.0
2015-04-06 09:45:00,78.06,78.16,78.01,78.15,42800.0,46.4583,46.5179,46.4286,46.5119,42800.0
2015-04-06 09:50:00,78.15,78.2,78.08,78.17,50200.0,46.5119,46.5417,46.4702,46.5238,50200.0
2015-04-06 09:55:00,78.15,78.2,78.0,78.01,40200.0,46.5119,46.5417,46.4226,46.4286,40200.0
2015-04-06 10:00:00,78.01,78.1,77.9,77.9,58100.0,46.4286,46.4821,46.3631,46.3631,58100.0
2015-04-06 10:05:00,77.9,78.08,77.9,77.97,34100.0,46.3631,46.4702,46.3631,46.4048,34100.0
2015-04-06 10:10:00,77.96,78.03,77.96,77.99,46300.0,46.3988,46.4405,46.3988,46.4167,46300.0
2015-04-06 10:15:00,78.0,78.07,77.97,78.07,64100.0,46.4226,46.4643,46.4048,46.4643,64100.0
2015-04-06 10:20:00,78.06,78.28,78.03,78.27,93100.0,46.4583,46.5893,46.4405,46.5833,93100.0
2015-04-06 10:25:00,78.26,78.27,78.22,78.24,53000.0,46.5774,46.5833,46.5536,46.5655,53000.0
2015-04-06 10:30:00,78.25,78.34,78.17,78.24,65100.0,46.5714,46.625,46.5238,46.5655,65100.0
2015-04-06 10:35:00,78.24,78.33,78.19,78.19,43100.0,46.5655,46.619,46.5357,46.5357,43100.0
2015-04-06 10:40:00,78.2,78.29,78.2,78.27,25900.0,46.5417,46.5952,46.5417,46.5833,25900.0
2015-04-06 10:45:00,78.26,78.3,78.24,78.28,45300.0,46.5774,46.6012,46.5655,46.5893,45300.0
2015-04-06 10:50:00,78.28,78.32,78.25,78.29,35300.0,46.5893,46.6131,46.5714,46.5952,35300.0
2015-04-06 10:55:00,78.3,78.36,78.25,78.36,35100.0,46.6012,46.6369,46.5714,46.6369,35100.0
2015-04-06 11:00:00,78.36,78.5,78.36,78.41,49200.0,46.6369,46.7202,46.6369,46.6666,49200.0
2015-04-06 11:05:00,78.39,78.46,78.36,78.45,40000.0,46.6547,46.6964,46.6369,46.6905,40000.0
2015-04-06 11:10:00,78.45,78.48,78.34,78.37,53400.0,46.6905,46.7083,46.625,46.6428,53400.0
2015-04-06 11:15:00,78.37,78.41,78.34,78.39,33500.0,46.6428,46.6666,46.625,46.6547,33500.0
2015-04-06 11:20:00,78.39,78.46,78.39,78.4,28200.0,46.6547,46.6964,46.6547,46.6607,28200.0
2015-04-06 11:25:00,78.39,78.42,78.34,78.34,30300.0,46.6547,46.6726,46.625,46.625,30300.0
2015-04-06 11:30:00,78.34,78.34,78.27,78.32,30000.0,46.625,46.625,46.5833,46.6131,30000.0
2015-04-06 11:35:00,78.31,78.45,78.31,78.42,24700.0,46.6071,46.6905,46.6071,46.6726,24700.0
2015-04-06 11:40:00,78.43,78.46,78.32,78.33,42300.0,46.6786,46.6964,46.6131,46.619,42300.0
2015-04-06 11:45:00,78.32,78.4,78.29,78.38,66900.0,46.6131,46.6607,46.5952,46.6488,66900.0
2015-04-06 11:50:00,78.38,78.39,78.35,78.38,21000.0,46.6488,46.6547,46.6309,46.6488,21000.0
2015-04-06 11:55:00,78.38,78.4,78.34,78.35,20000.0,46.6488,46.6607,46.625,46.6309,20000.0
2015-04-06 12:00:00,78.35,78.4,78.33,78.38,24800.0,46.6309,46.6607,46.619,46.6488,24800.0
2015-04-06 12:05:00,78.4,78.4,78.28,78.36,28400.0,46.6607,46.6607,46.5893,46.6369,28400.0
2015-04-06 12:10:00,78.37,78.47,78.35,78.47,61400.0,46.6428,46.7024,46.6309,46.7024,61400.0
2015-04-06 12:15:00,78.47,78.47,78.37,78.47,36200.0,46.7024,46.7024,46.6428,46.7024,36200.0
2015-04-06 12:20:00,78.45,78.5,78.43,78.48,30100.0,46.6905,46.7202,46.6786,46.7083,30100.0
2015-04-06 12:25:00,78.47,78.52,78.43,78.44,29300.0,46.7024,46.7321,46.6786,46.6845,29300.0
2015-04-06 12:30:00,78.43,78.45,78.4,78.41,24200.0,46.6786,46.6905,46.6607,46.6666,24200.0
2015-04-06 12:35:00,78.41,78.45,78.38,78.43,21100.0,46.6666,46.6905,46.6488,46.6786,21100.0
2015-04-06 12:40:00,78.43,78.44,78.34,78.34,20100.0,46.6786,46.6845,46.625,46.625,20100.0
2015-04-06 12:45:00,78.33,78.38,78.28,78.37,26700.0,46.619,46.6488,46.5893,46.6428,26700.0
2015-04-06 12:50:00,78.37,78.4,78.29,78.34,17300.0,46.6428,46.6607,46.5952,46.625,17300.0
2015-04-06 12:55:00,78.35,78.4,78.3,78.31,26500.0,46.6309,46.6607,46.6012,46.6071,26500.0
2015-04-06 13:00:00,78.31,78.5,78.31,78.49,75500.0,46.6071,46.7202,46.6071,46.7143,75500.0
2015-04-06 13:05:00,78.49,78.5,78.47,78.48,49800.0,46.7143,46.7202,46.7024,46.7083,49800.0
2015-04-06 13:10:00,78.48,78.51,78.45,78.51,70300.0,46.7083,46.7262,46.6905,46.7262,70300.0
2015-04-06 13:15:00,78.51,78.6,78.49,78.6,87500.0,46.7262,46.7797,46.7143,46.7797,87500.0
2015-04-06 13:20:00,78.6,78.61,78.53,78.58,30600.0,46.7797,46.7857,46.7381,46.7678,30600.0
2015-04-06 13:25:00,78.56,78.58,78.49,78.54,22900.0,46.7559,46.7678,46.7143,46.744,22900.0
2015-04-06 13:30:00,78.54,78.58,78.52,78.54,32100.0,46.744,46.7678,46.7321,46.744,32100.0
2015-04-06 13:35:00,78.53,78.57,78.53,78.56,19800.0,46.7381,46.7619,46.7381,46.7559,19800.0
2015-04-06 13:40:00,78.56,78.59,78.54,78.55,35700.0,46.7559,46.7738,46.744,46.75,35700.0
2015-04-06 13:45:00,78.55,78.59,78.52,78.52,39300.0,46.75,46.7738,46.7321,46.7321,39300.0
2015-04-06 13:50:00,78.52,78.57,78.45,78.57,25400.0,46.7321,46.7619,46.6905,46.7619,25400.0
2015-04-06 13:55:00,78.56,78.62,78.56,78.62,24400.0,46.7559,46.7916,46.7559,46.7916,24400.0
2015-04-06 14:00:00,78.62,78.62,78.5,78.51,35200.0,46.7916,46.7916,46.7202,46.7262,35200.0
2015-04-06 14:05:00,78.51,78.53,78.46,78.46,30600.0,46.7262,46.7381,46.6964,46.6964,30600.0
2015-04-06 14:10:00,78.45,78.55,78.44,78.53,27100.0,46.6905,46.75,46.6845,46.7381,27100.0
2015-04-06 14:15:00,78.54,78.59,78.46,78.56,38000.0,46.744,46.7738,46.6964,46.7559,38000.0
2015-04-06 14:20:00,78.55,78.6,78.55,78.59,33800.0,46.75,46.7797,46.75,46.7738,33800.0
2015-04-06 14:25:00,78.58,78.65,78.56,78.64,37000.0,46.7678,46.8095,46.7559,46.8035,37000.0
2015-04-06 14:30:00,78.64,78.66,78.62,78.63,39700.0,46.8035,46.8154,46.7916,46.7976,39700.0
2015-04-06 14:35:00,78.64,78.64,78.58,78.62,42600.0,46.8035,46.8035,46.7678,46.7916,42600.0
2015-04-06 14:40:00,78.63,78.65,78.55,78.55,29600.0,46.7976,46.8095,46.75,46.75,29600.0
2015-04-06 14:45:00,78.56,78.61,78.55,78.59,32800.0,46.7559,46.7857,46.75,46.7738,32800.0
2015-04-06 14:50:00,78.59,78.59,78.55,78.57,23000.0,46.7738,46.7738,46.75,46.7619,23000.0
2015-04-06 14:55:00,78.57,78.57,78.49,78.51,35500.0,46.7619,46.7619,46.7143,46.7262,35500.0
2015-04-06 15:00:00,78.51,78.56,78.48,78.52,143900.0,46.7262,46.7559,46.7083,46.7321,143900.0
2015-04-06 15:05:00,78.52,78.53,78.37,78.4,194300.0,46.7321,46.7381,46.6428,46.6607,194300.0
2015-04-06 15:10:00,78.4,78.4,78.3,78.32,90900.0,46.6607,46.6607,46.6012,46.6131,90900.0
2015-04-06 15:15:00,78.32,78.34,78.27,78.27,63900.0,46.6131,46.625,46.5833,46.5833,63900.0
2015-04-06 15:20:00,78.27,78.31,78.23,78.29,52100.0,46.5833,46.6071,46.5595,46.5952,52100.0
2015-04-06 15:25:00,78.28,78.29,78.25,78.28,42900.0,46.5893,46.5952,46.5714,46.5893,42900.0
2015-04-06 15:30:00,78.28,78.31,78.21,78.24,48000.0,46.5893,46.6071,46.5476,46.5655,48000.0
2015-04-06 15:35:00,78.24,78.27,78.19,78.2,62400.0,46.5655,46.5833,46.5357,46.5417,62400.0
2015-04-06 15:40:00,78.2,78.31,78.18,78.31,53900.0,46.5417,46.6071,46.5298,46.6071,53900.0
2015-04-06 15:45:00,78.31,78.39,78.27,78.39,119100.0,46.6071,46.6547,46.5833,46.6547,119100.0
2015-04-06 15:50:00,78.38,78.39,78.31,78.39,124800.0,46.6488,46.6547,46.6071,46.6547,124800.0
2015-04-06 15:55:00,78.38,78.4,78.19,78.22,319500.0,46.6488,46.6607,46.5357,46.5536,319500.0
2015-04-07 09:30:00,78.19,78.25,77.82,77.94,171500.0,46.5357,46.5714,46.3155,46.3869,171500.0
2015-04-07 09:35:00,77.93,78.14,77.91,77.99,45500.0,46.381,46.506,46.3691,46.4167,45500.0
2015-04-07 09:40:00,77.96,78.13,77.96,78.11,50100.0,46.3988,46.5,46.3988,46.4881,50100.0
2015-04-07 09:45:00,78.12,78.22,78.11,78.19,40100.0,46.4941,46.5536,46.4881,46.5357,40100.0
2015-04-07 09:50:00,78.17,78.2,78.1,78.18,16300.0,46.5238,46.5417,46.4821,46.5298,16300.0
2015-04-07 09:55:00,78.2,78.29,78.17,78.27,39000.0,46.5417,46.5952,46.5238,46.5833,39000.0
2015-04-07 10:00:00,78.3,78.38,78.24,78.28,44000.0,46.6012,46.6488,46.5655,46.5893,44000.0
2015-04-07 10:05:00,78.28,78.47,78.24,78.42,39300.0,46.5893,46.7024,46.5655,46.6726,39300.0
2015-04-07 10:10:00,78.41,78.53,78.34,78.47,53400.0,46.6666,46.7381,46.625,46.7024,53400.0
2015-04-07 10:15:00,78.48,78.54,78.44,78.5,45600.0,46.7083,46.744,46.6845,46.7202,45600.0
2015-04-07 10:20:00,78.5,78.51,78.45,78.5,78700.0,46.7202,46.7262,46.6905,46.7202,78700.0
2015-04-07 10:25:00,78.5,78.57,78.39,78.39,83200.0,46.7202,46.7619,46.6547,46.6547,83200.0
2015-04-07 10:30:00,78.39,78.45,78.38,78.4,20500.0,46.6547,46.6905,46.6488,46.6607,20500.0
2015-04-07 10:35:00,78.38,78.41,78.26,78.28,43300.0,46.6488,46.6666,46.5774,46.5893,43300.0
2015-04-07 10:40:00,78.27,78.36,78.27,78.36,28100.0,46.5833,46.6369,46.5833,46.6369,28100.0
2015-04-07 10:45:00,78.36,78.51,78.34,78.36,74100.0,46.6369,46.7262,46.625,46.6369,74100.0
2015-04-07 10:50:00,78.36,78.47,78.35,78.47,34500.0,46.6369,46.7024,46.6309,46.7024,34500.0
2015-04-07 10:55:00,78.47,78.5,78.42,78.44,23700.0,46.7024,46.7202,46.6726,46.6845,23700.0
2015-04-07 11:00:00,78.43,78.45,78.38,78.39,23000.0,46.6786,46.6905,46.6488,46.6547,23000.0
2015-04-07 11:05:00,78.38,78.44,78.36,78.38,21400.0,46.6488,46.6845,46.6369,46.6488,21400.0
2015-04-07 11:10:00,78.38,78.42,78.33,78.4,37800.0,46.6488,46.6726,46.619,46.6607,37800.0
2015-04-07 11:15:00,78.4,78.4,78.21,78.23,32500.0,46.6607,46.6607,46.5476,46.5595,32500.0
2015-04-07 11:20:00,78.23,78.24,78.12,78.13,87900.0,46.5595,46.5655,46.4941,46.5,87900.0
2015-04-07 11:25:00,78.13,78.15,78.06,78.07,94300.0,46.5,46.5119,46.4583,46.4643,94300.0
2015-04-07 11:30:00,78.07,78.16,78.07,78.15,38800.0,46.4643,46.5179,46.4643,46.5119,38800.0
2015-04-07 11:35:00,78.15,78.16,78.08,78.11,30200.0,46.5119,46.5179,46.4702,46.4881,30200.0
2015-04-07 11:40:00,78.1,78.11,78.07,78.09,21500.0,46.4821,46.4881,46.4643,46.4762,21500.0
2015-04-07 11:45:00,78.09,78.09,78.05,78.06,32200.0,46.4762,46.4762,46.4524,46.4583,32200.0
2015-04-07 11:50:00,78.06,78.12,78.05,78.12,34400.0,46.4583,46.4941,46.4524,46.4941,34400.0
2015-04-07 11:55:00,78.12,78.21,78.11,78.21,30600.0,46.4941,46.5476,46.4881,46.5476,30600.0
2015-04-07 12:00:00,78.21,78.3,78.21,78.3,22100.0,46.5476,46.6012,46.5476,46.6012,22100.0
2015-04-07 12:05:00,78.3,78.32,78.18,78.18,32000.0,46.6012,46.6131,46.5298,46.5298,32000.0
2015-04-07 12:10:00,78.19,78.21,78.11,78.12,31200.0,46.5357,46.5476,46.4881,46.4941,31200.0
2015-04-07 12:15:00,78.12,78.12,78.06,78.11,16800.0,46.4941,46.4941,46.4583,46.4881,16800.0
2015-04-07 12:20:00,78.12,78.16,78.09,78.09,32300.0,46.4941,46.5179,46.4762,46.4762,32300.0
2015-04-07 12:25:00,78.09,78.15,78.08,78.15,31100.0,46.4762,46.5119,46.4702,46.5119,31100.0
2015-04-07 12:30:00,78.14,78.15,78.11,78.14,20500.0,46.506,46.5119,46.4881,46.506,20500.0
2015-04-07 12:35:00,78.15,78.21,78.14,78.2,19100.0,46.5119,46.5476,46.506,46.5417,19100.0
2015-04-07 12:40:00,78.2,78.2,78.1,78.15,23400.0,46.5417,46.5417,46.4821,46.5119,23400.0
2015-04-07 12:45:00,78.15,78.15,78.09,78.1,30400.0,46.5119,46.5119,46.4762,46.4821,30400.0
2015-04-07 12:50:00,78.1,78.11,78.04,78.09,16700.0,46.4821,46.4881,46.4464,46.4762,16700.0
2015-04-07 12:55:00,78.08,78.14,78.08,78.11,13200.0,46.4702,46.506,46.4702,46.4881,13200.0
2015-04-07 13:00:00,78.1,78.11,78.08,78.11,14200.0,46.4821,46.4881,46.4702,46.4881,14200.0
2015-04-07 13:05:00,78.11,78.11,78.07,78.09,19500.0,46.4881,46.4881,46.4643,46.4762,19500.0
2015-04-07 13:10:00,78.08,78.09,78.0,78.03,42400.0,46.4702,46.4762,46.4226,46.4405,42400.0
2015-04-07 13:15:00,78.04,78.09,78.03,78.09,14500.0,46.4464,46.4762,46.4405,46.4762,14500.0
2015-04-07 13:20:00,78.09,78.11,78.02,78.03,43300.0,46.4762,46.4881,46.4345,46.4405,43300.0
2015-04-07 13:25:00,78.03,78.05,78.0,78.05,39400.0,46.4405,46.4524,46.4226,46.4524,39400.0
2015-04-07 13:30:00,78.05,78.05,78.0,78.01,24700.0,46.4524,46.4524,46.4226,46.4286,24700.0
2015-04-07 13:35:00,78.0,78.03,77.96,77.96,47000.0,46.4226,46.4405,46.3988,46.3988,47000.0
2015-04-07 13:40:00,77.96,78.02,77.95,78.01,31600.0,46.3988,46.4345,46.3929,46.4286,31600.0
2015-04-07 13:45:00,78.0,78.01,77.9,77.9,38600.0,46.4226,46.4286,46.3631,46.3631,38600.0
2015-04-07 13:50:00,77.9,77.91,77.84,77.87,54900.0,46.3631,46.3691,46.3274,46.3453,54900.0
2015-04-07 13:55:00,77.87,77.89,77.83,77.89,44600.0,46.3453,46.3572,46.3215,46.3572,44600.0
2015-04-07 14:00:00,77.89,77.98,77.89,77.98,45900.0,46.3572,46.4107,46.3572,46.4107,45900.0
2015-04-07 14:05:00,77.97,77.98,77.96,77.98,20100.0,46.4048,46.4107,46.3988,46.4107,20100.0
2015-04-07 14:10:00,77.98,77.98,77.93,77.94,38800.0,46.4107,46.4107,46.381,46.3869,38800.0
2015-04-07 14:15:00,77.95,77.97,77.94,77.97,27500.0,46.3929,46.4048,46.3869,46.4048,27500.0
2015-04-07 14:20:00,77.97,77.97,77.87,77.89,39200.0,46.4048,46.4048,46.3453,46.3572,39200.0
2015-04-07 14:25:00,77.89,77.98,77.88,77.98,39100.0,46.3572,46.4107,46.3512,46.4107,39100.0
2015-04-07 14:30:00,77.99,78.02,77.96,78.0,49400.0,46.4167,46.4345,46.3988,46.4226,49400.0
2015-04-07 14:35:00,78.01,78.05,77.97,78.05,33300.0,46.4286,46.4524,46.4048,46.4524,33300.0
2015-04-07 14:40:00,78.05,78.09,78.05,78.07,27300.0,46.4524,46.4762,46.4524,46.4643,27300.0
2015-04-07 14:45:00,78.07,78.09,78.05,78.08,12700.0,46.4643,46.4762,46.4524,46.4702,12700.0
2015-04-07 14:50:00,78.09,78.1,78.04,78.08,41800.0,46.4762,46.4821,46.4464,46.4702,41800.0
2015-04-07 14:55:00,78.09,78.09,78.03,78.05,28900.0,46.4762,46.4762,46.4405,46.4524,28900.0
2015-04-07 15:00:00,78.04,78.05,77.99,78.0,62500.0,46.4464,46.4524,46.4167,46.4226,62500.0
2015-04-07 15:05:00,78.0,78.03,77.99,78.02,36000.0,46.4226,46.4405,46.4167,46.4345,36000.0
2015-04-07 15:10:00,78.01,78.03,77.99,78.02,53700.0,46.4286,46.4405,46.4167,46.4345,53700.0
2015-04-07 15:15:00,78.02,78.05,78.01,78.05,29200.0,46.4345,46.4524,46.4286,46.4524,29200.0
2015-04-07 15:20:00,78.05,78.05,77.92,77.92,93400.0,46.4524,46.4524,46.375,46.375,93400.0
2015-04-07 15:25:00,77.93,77.99,77.91,77.94,51500.0,46.381,46.4167,46.3691,46.3869,51500.0
2015-04-07 15:30:00,77.95,78.0,77.91,77.99,52300.0,46.3929,46.4226,46.3691,46.4167,52300.0
2015-04-07 15:35:00,77.99,78.0,77.83,77.85,91300.0,46.4167,46.4226,46.3215,46.3334,91300.0
2015-04-07 15:40:00,77.84,77.88,77.77,77.88,115600.0,46.3274,46.3512,46.2857,46.3512,115600.0
2015-04-07 15:45:00,77.87,77.88,77.8,77.83,134000.0,46.3453,46.3512,46.3036,46.3215,134000.0
2015-04-07 15:50:00,77.83,77.84,77.76,77.78,188300.0,46.3215,46.3274,46.2798,46.2917,188300.0
2015-04-07 15:55:00,77.78,77.84,77.74,77.74,397100.0,46.2917,46.3274,46.2679,46.2679,397100.0
2015-04-08 09:30:00,77.73,78.0,77.71,77.77,111700.0,46.2619,46.4226,46.25,46.2857,111700.0
2015-04-08 09:35:00,77.74,77.82,77.39,77.41,65700.0,46.2679,46.3155,46.0596,46.0715,65700.0
2015-04-08 09:40:00,77.43,77.53,77.36,77.36,50300.0,46.0834,46.1429,46.0417,46.0417,50300.0
2015-04-08 09:45:00,77.36,77.53,77.34,77.53,39000.0,46.0417,46.1429,46.0298,46.1429,39000.0
2015-04-08 09:50:00,77.53,77.66,77.5,77.65,40700.0,46.1429,46.2203,46.1251,46.2143,40700.0
2015-04-08 09:55:00,77.65,77.82,77.61,77.78,55800.0,46.2143,46.3155,46.1905,46.2917,55800.0
2015-04-08 10:00:00,77.76,77.88,77.75,77.87,106200.0,46.2798,46.3512,46.2738,46.3453,106200.0
2015-04-08 10:05:00,77.88,77.91,77.65,77.66,47400.0,46.3512,46.3691,46.2143,46.2203,47400.0
2015-04-08 10:10:00,77.65,77.67,77.54,77.57,43500.0,46.2143,46.2262,46.1489,46.1667,43500.0
2015-04-08 10:15:00,77.57,77.58,77.49,77.51,41800.0,46.1667,46.1727,46.1191,46.131,41800.0
2015-04-08 10:20:00,77.5,77.61,77.47,77.59,36900.0,46.1251,46.1905,46.1072,46.1786,36900.0
2015-04-08 10:25:00,77.59,77.61,77.54,77.55,25700.0,46.1786,46.1905,46.1489,46.1548,25700.0
2015-04-08 10:30:00,77.54,77.54,77.42,77.51,27800.0,46.1489,46.1489,46.0774,46.131,27800.0
2015-04-08 10:35:00,77.51,77.51,77.37,77.38,69000.0,46.131,46.131,46.0477,46.0536,69000.0
2015-04-08 10:40:00,77.39,77.39,77.19,77.23,66000.0,46.0596,46.0596,45.9406,45.9644,66000.0
2015-04-08 10:45:00,77.23,77.24,77.08,77.24,67200.0,45.9644,45.9703,45.8751,45.9703,67200.0
2015-04-08 10:50:00,77.25,77.34,77.23,77.26,18600.0,45.9763,46.0298,45.9644,45.9822,18600.0
2015-04-08 10:55:00,77.25,77.25,77.2,77.2,41100.0,45.9763,45.9763,45.9465,45.9465,41100.0
2015-04-08 11:00:00,77.2,77.24,77.12,77.18,61300.0,45.9465,45.9703,45.8989,45.9346,61300.0
2015-04-08 11:05:00,77.19,77.19,77.06,77.16,65300.0,45.9406,45.9406,45.8632,45.9227,65300.0
2015-04-08 11:10:00,77.17,77.2,77.15,77.18,40900.0,45.9286,45.9465,45.9167,45.9346,40900.0
2015-04-08 11:15:00,77.19,77.24,77.14,77.21,57400.0,45.9406,45.9703,45.9108,45.9525,57400.0
2015-04-08 11:20:00,77.21,77.29,77.18,77.28,83000.0,45.9525,46.0001,45.9346,45.9941,83000.0
2015-04-08 11:25:00,77.28,77.29,77.17,77.28,30100.0,45.9941,46.0001,45.9286,45.9941,30100.0
2015-04-08 11:30:00,77.29,77.32,77.2,77.2,38700.0,46.0001,46.0179,45.9465,45.9465,38700.0
2015-04-08 11:35:00,77.2,77.28,77.18,77.25,24600.0,45.9465,45.9941,45.9346,45.9763,24600.0
2015-04-08 11:40:00,77.26,77.31,77.19,77.31,58600.0,45.9822,46.012,45.9406,46.012,58600.0
2015-04-08 11:45:00,77.32,77.32,77.21,77.25,58300.0,46.0179,46.0179,45.9525,45.9763,58300.0
2015-04-08 11:50:00,77.26,77.28,77.14,77.19,34800.0,45.9822,45.9941,45.9108,45.9406,34800.0
2015-04-08 11:55:00,77.18,77.23,77.11,77.17,28300.0,45.9346,45.9644,45.8929,45.9286,28300.0
2015-04-08 12:00:00,77.18,77.19,77.12,77.15,69700.0,45.9346,45.9406,45.8989,45.9167,69700.0
2015-04-08 12:05:00,77.14,77.2,77.11,77.19,32300.0,45.9108,45.9465,45.8929,45.9406,32300.0
2015-04-08 12:10:00,77.19,77.21,77.14,77.14,16600.0,45.9406,45.9525,45.9108,45.9108,16600.0
2015-04-08 12:15:00,77.14,77.14,77.02,77.06,76900.0,45.9108,45.9108,45.8394,45.8632,76900.0
2015-04-08 12:20:00,77.06,77.06,77.01,77.04,33000.0,45.8632,45.8632,45.8334,45.8513,33000.0
2015-04-08 12:25:00,77.03,77.04,77.0,77.01,33800.0,45.8453,45.8513,45.8275,45.8334,33800.0
2015-04-08 12:30:00,77.01,77.08,77.01,77.06,40700.0,45.8334,45.8751,45.8334,45.8632,40700.0
2015-04-08 12:35:00,77.06,77.09,77.04,77.07,30000.0,45.8632,45.881,45.8513,45.8691,30000.0
2015-04-08 12:40:00,77.07,77.16,77.05,77.16,26000.0,45.8691,45.9227,45.8572,45.9227,26000.0
2015-04-08 12:45:00,77.16,77.22,77.15,77.2,22300.0,45.9227,45.9584,45.9167,45.9465,22300.0
2015-04-08 12:50:00,77.2,77.21,77.05,77.11,50600.0,45.9465,45.9525,45.8572,45.8929,50600.0
2015-04-08 12:55:00,77.11,77.17,77.1,77.13,15000.0,45.8929,45.9286,45.887,45.9048,15000.0
2015-04-08 13:00:00,77.14,77.22,77.12,77.2,13600.0,45.9108,45.9584,45.8989,45.9465,13600.0
2015-04-08 13:05:00,77.23,77.24,77.19,77.24,13900.0,45.9644,45.9703,45.9406,45.9703,13900.0
2015-04-08 13:10:00,77.24,77.24,77.15,77.2,56100.0,45.9703,45.9703,45.9167,45.9465,56100.0
2015-04-08 13:15:00,77.19,77.19,77.12,77.14,31700.0,45.9406,45.9406,45.8989,45.9108,31700.0
2015-04-08 13:20:00,77.13,77.17,77.1,77.11,26000.0,45.9048,45.9286,45.887,45.8929,26000.0
2015-04-08 13:25:00,77.11,77.16,77.09,77.14,25400.0,45.8929,45.9227,45.881,45.9108,25400.0
2015-04-08 13:30:00,77.13,77.18,77.12,77.17,28700.0,45.9048,45.9346,45.8989,45.9286,28700.0
2015-04-08 13:35:00,77.18,77.22,77.17,77.22,16000.0,45.9346,45.9584,45.9286,45.9584,16000.0
2015-04-08 13:40:00,77.21,77.21,77.16,77.21,31300.0,45.9525,45.9525,45.9227,45.9525,31300.0
2015-04-08 13:45:00,77.21,77.25,77.2,77.21,19900.0,45.9525,45.9763,45.9465,45.9525,19900.0
2015-04-08 13:50:00,77.21,77.26,77.2,77.26,23000.0,45.9525,45.9822,45.9465,45.9822,23000.0
2015-04-08 13:55:00,77.26,77.26,77.18,77.21,22100.0,45.9822,45.9822,45.9346,45.9525,22100.0
2015-04-08 14:00:00,77.22,77.23,77.03,77.15,59200.0,45.9584,45.9644,45.8453,45.9167,59200.0
2015-04-08 14:05:00,77.16,77.24,76.93,76.95,54000.0,45.9227,45.9703,45.7858,45.7977,54000.0
2015-04-08 14:10:00,76.96,77.24,76.93,77.22,27800.0,45.8037,45.9703,45.7858,45.9584,27800.0
2015-04-08 14:15:00,77.22,77.31,77.21,77.26,45900.0,45.9584,46.012,45.9525,45.9822,45900.0
2015-04-08 14:20:00,77.28,77.39,77.28,77.33,33800.0,45.9941,46.0596,45.9941,46.0239,33800.0
2015-04-08 14:25:00,77.33,77.34,77.24,77.26,22300.0,46.0239,46.0298,45.9703,45.9822,22300.0
2015-04-08 14:30:00,77.25,77.27,77.19,77.25,39100.0,45.9763,45.9882,45.9406,45.9763,39100.0
2015-04-08 14:35:00,77.25,77.26,77.18,77.23,61100.0,45.9763,45.9822,45.9346,45.9644,61100.0
2015-04-08 14:40:00,77.23,77.26,77.12,77.25,44200.0,45.9644,45.9822,45.8989,45.9763,44200.0
2015-04-08 14:45:00,77.25,77.31,77.25,77.31,34700.0,45.9763,46.012,45.9763,46.012,34700.0
2015-04-08 14:50:00,77.3,77.31,77.17,77.17,37700.0,46.006,46.012,45.9286,45.9286,37700.0
2015-04-08 14:55:00,77.17,77.23,77.14,77.23,60900.0,45.9286,45.9644,45.9108,45.9644,60900.0
2015-04-08 15:00:00,77.23,77.25,77.22,77.25,40200.0,45.9644,45.9763,45.9584,45.9763,40200.0
2015-04-08 15:05:00,77.25,77.25,77.17,77.2,75200.0,45.9763,45.9763,45.9286,45.9465,75200.0
2015-04-08 15:10:00,77.2,77.25,77.14,77.17,57700.0,45.9465,45.9763,45.9108,45.9286,57700.0
2015-04-08 15:15:00,77.17,77.24,77.17,77.24,36900.0,45.9286,45.9703,45.9286,45.9703,36900.0
2015-04-08 15:20:00,77.24,77.24,77.16,77.2,42300.0,45.9703,45.9703,45.9227,45.9465,42300.0
2015-04-08 15:25:00,77.2,77.32,77.19,77.25,65500.0,45.9465,46.0179,45.9406,45.9763,65500.0
2015-04-08 15:30:00,77.25,77.26,77.19,77.22,53400.0,45.9763,45.9822,45.9406,45.9584,53400.0
2015-04-08 15:35:00,77.21,77.24,77.2,77.23,63100.0,45.9525,45.9703,45.9465,45.9644,63100.0
2015-04-08 15:40:00,77.24,77.27,77.2,77.21,82800.0,45.9703,45.9882,45.9465,45.9525,82800.0
2015-04-08 15:45:00,77.21,77.22,77.18,77.2,101700.0,45.9525,45.9584,45.9346,45.9465,101700.0
2015-04-08 15:50:00,77.2,77.22,77.18,77.22,85400.0,45.9465,45.9584,45.9346,45.9584,85400.0
2015-04-08 15:55:00,77.21,77.27,77.11,77.25,313800.0,45.9525,45.9882,45.8929,45.9763,313800.0
2015-04-09 09:30:00,77.02,77.38,77.0,77.32,93100.0,45.8394,46.0536,45.8275,46.0179,93100.0
2015-04-09 09:35:00,77.36,77.39,77.23,77.31,19700.0,46.0417,46.0596,45.9644,46.012,19700.0
2015-04-09 09:40:00,77.28,77.36,77.24,77.33,15100.0,45.9941,46.0417,45.9703,46.0239,15100.0
2015-04-09 09:45:00,77.32,77.37,77.25,77.28,34400.0,46.0179,46.0477,45.9763,45.9941,34400.0
2015-04-09 09:50:00,77.28,77.35,77.22,77.27,42600.0,45.9941,46.0358,45.9584,45.9882,42600.0
2015-04-09 09:55:00,77.27,77.31,77.23,77.24,52000.0,45.9882,46.012,45.9644,45.9703,52000.0
2015-04-09 10:00:00,77.25,77.45,77.25,77.43,19600.0,45.9763,46.0953,45.9763,46.0834,19600.0
2015-04-09 10:05:00,77.43,77.43,77.28,77.36,49200.0,46.0834,46.0834,45.9941,46.0417,49200.0
2015-04-09 10:10:00,77.35,77.4,77.27,77.36,69500.0,46.0358,46.0655,45.9882,46.0417,69500.0
2015-04-09 10:15:00,77.34,77.34,77.18,77.18,39800.0,46.0298,46.0298,45.9346,45.9346,39800.0
2015-04-09 10:20:00,77.17,77.29,77.1,77.2,68000.0,45.9286,46.0001,45.887,45.9465,68000.0
2015-04-09 10:25:00,77.21,77.36,77.21,77.35,30700.0,45.9525,46.0417,45.9525,46.0358,30700.0
2015-04-09 10:30:00,77.36,77.39,77.31,77.39,30800.0,46.0417,46.0596,46.012,46.0596,30800.0
2015-04-09 10:35:00,77.39,77.4,77.31,77.39,48300.0,46.0596,46.0655,46.012,46.0596,48300.0
2015-04-09 10:40:00,77.39,77.39,77.3,77.38,62400.0,46.0596,46.0596,46.006,46.0536,62400.0
2015-04-09 10:45:00,77.38,77.41,77.34,77.4,75300.0,46.0536,46.0715,46.0298,46.0655,75300.0
2015-04-09 10:50:00,77.39,77.56,77.39,77.56,58100.0,46.0596,46.1608,46.0596,46.1608,58100.0
2015-04-09 10:55:00,77.55,77.65,77.51,77.64,33700.0,46.1548,46.2143,46.131,46.2084,33700.0
2015-04-09 11:00:00,77.64,77.7,77.57,77.65,43600.0,46.2084,46.2441,46.1667,46.2143,43600.0
2015-04-09 11:05:00,77.64,77.65,77.58,77.58,19900.0,46.2084,46.2143,46.1727,46.1727,19900.0
2015-04-09 11:10:00,77.58,77.65,77.55,77.64,43200.0,46.1727,46.2143,46.1548,46.2084,43200.0
2015-04-09 11:15:00,77.63,77.65,77.55,77.61,38500.0,46.2024,46.2143,46.1548,46.1905,38500.0
2015-04-09 11:20:00,77.6,77.61,77.54,77.58,57600.0,46.1846,46.1905,46.1489,46.1727,57600.0
2015-04-09 11:25:00,77.58,77.7,77.55,77.68,22000.0,46.1727,46.2441,46.1548,46.2322,22000.0
2015-04-09 11:30:00,77.68,77.76,77.65,77.76,18200.0,46.2322,46.2798,46.2143,46.2798,18200.0
2015-04-09 11:35:00,77.76,77.79,77.73,77.74,36400.0,46.2798,46.2976,46.2619,46.2679,36400.0
2015-04-09 11:40:00,77.75,77.82,77.75,77.79,20600.0,46.2738,46.3155,46.2738,46.2976,20600.0
2015-04-09 11:45:00,77.79,77.83,77.71,77.73,13500.0,46.2976,46.3215,46.25,46.2619,13500.0
2015-04-09 11:50:00,77.74,77.76,77.7,77.71,12800.0,46.2679,46.2798,46.2441,46.25,12800.0
2015-04-09 11:55:00,77.71,77.75,77.7,77.74,9900.0,46.25,46.2738,46.2441,46.2679,9900.0
2015-04-09 12:00:00,77.73,77.76,77.72,77.75,12700.0,46.2619,46.2798,46.256,46.2738,12700.0
2015-04-09 12:05:00,77.75,77.77,77.72,77.75,12900.0,46.2738,46.2857,46.256,46.2738,12900.0
2015-04-09 12:10:00,77.75,77.75,77.67,77.71,18200.0,46.2738,46.2738,46.2262,46.25,18200.0
2015-04-09 12:15:00,77.72,77.82,77.71,77.79,25500.0,46.256,46.3155,46.25,46.2976,25500.0
2015-04-09 12:20:00,77.78,77.83,77.76,77.83,9600.0,46.2917,46.3215,46.2798,46.3215,9600.0
2015-04-09 12:25:00,77.85,77.91,77.84,77.84,18200.0,46.3334,46.3691,46.3274,46.3274,18200.0
2015-04-09 12:30:00,77.84,77.84,77.74,77.76,11100.0,46.3274,46.3274,46.2679,46.2798,11100.0
2015-04-09 12:35:00,77.76,77.79,77.74,77.78,23400.0,46.2798,46.2976,46.2679,46.2917,23400.0
2015-04-09 12:40:00,77.77,77.81,77.7,77.7,21100.0,46.2857,46.3096,46.2441,46.2441,21100.0
2015-04-09 12:45:00,77.7,77.78,77.7,77.77,14900.0,46.2441,46.2917,46.2441,46.2857,14900.0
2015-04-09 12:50:00,77.77,77.86,77.77,77.84,21700.0,46.2857,46.3393,46.2857,46.3274,21700.0
2015-04-09 12:55:00,77.83,77.85,77.8,77.8,11700.0,46.3215,46.3334,46.3036,46.3036,11700.0
2015-04-09 13:00:00,77.81,77.87,77.78,77.79,38300.0,46.3096,46.3453,46.2917,46.2976,38300.0
2015-04-09 13:05:00,77.79,77.86,77.78,77.81,25800.0,46.2976,46.3393,46.2917,46.3096,25800.0
2015-04-09 13:10:00,77.82,77.87,77.79,77.86,19600.0,46.3155,46.3453,46.2976,46.3393,19600.0
2015-04-09 13:15:00,77.86,77.88,77.84,77.88,23800.0,46.3393,46.3512,46.3274,46.3512,23800.0
2015-04-09 13:20:00,77.88,77.89,77.84,77.88,33100.0,46.3512,46.3572,46.3274,46.3512,33100.0
2015-04-09 13:25:00,77.87,77.88,77.83,77.85,41900.0,46.3453,46.3512,46.3215,46.3334,41900.0
2015-04-09 13:30:00,77.85,77.85,77.83,77.84,28800.0,46.3334,46.3334,46.3215,46.3274,28800.0
2015-04-09 13:35:00,77.84,77.85,77.74,77.74,68300.0,46.3274,46.3334,46.2679,46.2679,68300.0
2015-04-09 13:40:00,77.74,77.77,77.69,77.73,31700.0,46.2679,46.2857,46.2381,46.2619,31700.0
2015-04-09 13:45:00,77.73,77.8,77.72,77.79,26200.0,46.2619,46.3036,46.256,46.2976,26200.0
2015-04-09 13:50:00,77.79,77.83,77.77,77.77,25400.0,46.2976,46.3215,46.2857,46.2857,25400.0
2015-04-09 13:55:00,77.79,77.8,77.76,77.77,21500.0,46.2976,46.3036,46.2798,46.2857,21500.0
2015-04-09 14:00:00,77.77,77.8,77.74,77.8,21100.0,46.2857,46.3036,46.2679,46.3036,21100.0
2015-04-09 14:05:00,77.79,77.84,77.77,77.81,54000.0,46.2976,46.3274,46.2857,46.3096,54000.0
2015-04-09 14:10:00,77.81,77.86,77.79,77.81,18000.0,46.3096,46.3393,46.2976,46.3096,18000.0
2015-04-09 14:15:00,77.81,77.85,77.8,77.81,15700.0,46.3096,46.3334,46.3036,46.3096,15700.0
2015-04-09 14:20:00,77.8,77.81,77.73,77.77,28500.0,46.3036,46.3096,46.2619,46.2857,28500.0
2015-04-09 14:25:00,77.78,77.79,77.72,77.72,26800.0,46.2917,46.2976,46.256,46.256,26800.0
2015-04-09 14:30:00,77.73,77.77,77.7,77.77,27800.0,46.2619,46.2857,46.2441,46.2857,27800.0
2015-04-09 14:35:00,77.76,77.93,77.76,77.93,26500.0,46.2798,46.381,46.2798,46.381,26500.0
2015-04-09 14:40:00,77.93,77.94,77.85,77.87,25100.0,46.381,46.3869,46.3334,46.3453,25100.0
2015-04-09 14:45:00,77.87,77.87,77.78,77.78,30100.0,46.3453,46.3453,46.2917,46.2917,30100.0
2015-04-09 14:50:00,77.78,77.85,77.76,77.85,30400.0,46.2917,46.3334,46.2798,46.3334,30400.0
2015-04-09 14:55:00,77.85,77.89,77.81,77.87,25100.0,46.3334,46.3572,46.3096,46.3453,25100.0
2015-04-09 15:00:00,77.85,77.9,77.82,77.84,29900.0,46.3334,46.3631,46.3155,46.3274,29900.0
2015-04-09 15:05:00,77.84,77.85,77.81,77.83,41900.0,46.3274,46.3334,46.3096,46.3215,41900.0
2015-04-09 15:10:00,77.83,77.99,77.83,77.96,52000.0,46.3215,46.4167,46.3215,46.3988,52000.0
2015-04-09 15:15:00,77.97,77.97,77.9,77.91,17500.0,46.4048,46.4048,46.3631,46.3691,17500.0
2015-04-09 15:20:00,77.91,77.94,77.85,77.87,27600.0,46.3691,46.3869,46.3334,46.3453,27600.0
2015-04-09 15:25:00,77.87,77.95,77.82,77.92,39800.0,46.3453,46.3929,46.3155,46.375,39800.0
2015-04-09 15:30:00,77.94,77.95,77.83,77.84,40400.0,46.3869,46.3929,46.3215,46.3274,40400.0
2015-04-09 15:35:00,77.83,77.85,77.8,77.84,42500.0,46.3215,46.3334,46.3036,46.3274,42500.0
2015-04-09 15:40:00,77.84,77.87,77.8,77.83,34300.0,46.3274,46.3453,46.3036,46.3215,34300.0
2015-04-09 15:45:00,77.82,77.85,77.78,77.81,76400.0,46.3155,46.3334,46.2917,46.3096,76400.0
2015-04-09 15:50:00,77.81,77.87,77.79,77.83,79900.0,46.3096,46.3453,46.2976,46.3215,79900.0
2015-04-09 15:55:00,77.83,77.92,77.8,77.84,166800.0,46.3215,46.375,46.3036,46.3274,166800.0
2015-04-10 09:30:00,78.11,78.37,78.08,78.23,208300.0,46.4881,46.6428,46.4702,46.5595,208300.0
2015-04-10 09:35:00,78.22,78.27,78.17,78.22,55200.0,46.5536,46.5833,46.5238,46.5536,55200.0
2015-04-10 09:40:00,78.22,78.23,77.96,78.09,47300.0,46.5536,46.5595,46.3988,46.4762,47300.0
2015-04-10 09:45:00,78.08,78.1,77.98,78.02,41900.0,46.4702,46.4821,46.4107,46.4345,41900.0
2015-04-10 09:50:00,78.03,78.19,77.93,78.17,56700.0,46.4405,46.5357,46.381,46.5238,56700.0
2015-04-10 09:55:00,78.16,78.17,77.99,78.01,46700.0,46.5179,46.5238,46.4167,46.4286,46700.0
2015-04-10 10:00:00,78.02,78.31,77.97,78.31,76100.0,46.4345,46.6071,46.4048,46.6071,76100.0
2015-04-10 10:05:00,78.3,78.44,78.24,78.37,67300.0,46.6012,46.6845,46.5655,46.6428,67300.0
2015-04-10 10:10:00,78.38,78.44,78.34,78.38,44400.0,46.6488,46.6845,46.625,46.6488,44400.0
2015-04-10 10:15:00,78.4,78.55,78.35,78.37,123000.0,46.6607,46.75,46.6309,46.6428,123000.0
2015-04-10 10:20:00,78.4,78.48,78.35,78.38,31500.0,46.6607,46.7083,46.6309,46.6488,31500.0
2015-04-10 10:25:00,78.38,78.41,78.31,78.32,36500.0,46.6488,46.6666,46.6071,46.6131,36500.0
2015-04-10 10:30:00,78.32,78.36,78.27,78.27,30200.0,46.6131,46.6369,46.5833,46.5833,30200.0
2015-04-10 10:35:00,78.26,78.4,78.23,78.38,51800.0,46.5774,46.6607,46.5595,46.6488,51800.0
2015-04-10 10:40:00,78.4,78.52,78.37,78.52,54300.0,46.6607,46.7321,46.6428,46.7321,54300.0
2015-04-10 10:45:00,78.52,78.53,78.48,78.53,55100.0,46.7321,46.7381,46.7083,46.7381,55100.0
2015-04-10 10:50:00,78.53,78.57,78.48,78.49,47600.0,46.7381,46.7619,46.7083,46.7143,47600.0
2015-04-10 10:55:00,78.48,78.52,78.44,78.46,34800.0,46.7083,46.7321,46.6845,46.6964,34800.0
2015-04-10 11:00:00,78.45,78.47,78.41,78.42,42000.0,46.6905,46.7024,46.6666,46.6726,42000.0
2015-04-10 11:05:00,78.43,78.46,78.39,78.4,21500.0,46.6786,46.6964,46.6547,46.6607,21500.0
2015-04-10 11:10:00,78.39,78.39,78.3,78.36,23100.0,46.6547,46.6547,46.6012,46.6369,23100.0
2015-04-10 11:15:00,78.35,78.37,78.3,78.36,21300.0,46.6309,46.6428,46.6012,46.6369,21300.0
2015-04-10 11:20:00,78.35,78.39,78.3,78.31,33000.0,46.6309,46.6547,46.6012,46.6071,33000.0
2015-04-10 11:25:00,78.31,78.39,78.3,78.37,30700.0,46.6071,46.6547,46.6012,46.6428,30700.0
2015-04-10 11:30:00,78.36,78.4,78.32,78.37,34100.0,46.6369,46.6607,46.6131,46.6428,34100.0
2015-04-10 11:35:00,78.37,78.46,78.37,78.37,21900.0,46.6428,46.6964,46.6428,46.6428,21900.0
2015-04-10 11:40:00,78.37,78.46,78.36,78.4,27900.0,46.6428,46.6964,46.6369,46.6607,27900.0
2015-04-10 11:45:00,78.41,78.42,78.32,78.32,22200.0,46.6666,46.6726,46.6131,46.6131,22200.0
2015-04-10 11:50:00,78.33,78.33,78.27,78.32,24100.0,46.619,46.619,46.5833,46.6131,24100.0
2015-04-10 11:55:00,78.31,78.32,78.24,78.26,49000.0,46.6071,46.6131,46.5655,46.5774,49000.0
2015-04-10 12:00:00,78.25,78.28,78.16,78.16,49200.0,46.5714,46.5893,46.5179,46.5179,49200.0
2015-04-10 12:05:00,78.17,78.28,78.17,78.28,18100.0,46.5238,46.5893,46.5238,46.5893,18100.0
2015-04-10 12:10:00,78.29,78.38,78.27,78.36,28800.0,46.5952,46.6488,46.5833,46.6369,28800.0
2015-04-10 12:15:00,78.36,78.38,78.32,78.35,17400.0,46.6369,46.6488,46.6131,46.6309,17400.0
2015-04-10 12:20:00,78.34,78.39,78.31,78.33,23600.0,46.625,46.6547,46.6071,46.619,23600.0
2015-04-10 12:25:00,78.33,78.34,78.24,78.24,16400.0,46.619,46.625,46.5655,46.5655,16400.0
2015-04-10 12:30:00,78.25,78.32,78.24,78.32,17300.0,46.5714,46.6131,46.5655,46.6131,17300.0
2015-04-10 12:35:00,78.33,78.41,78.32,78.41,24900.0,46.619,46.6666,46.6131,46.6666,24900.0
2015-04-10 12:40:00,78.41,78.43,78.36,78.4,40900.0,46.6666,46.6786,46.6369,46.6607,40900.0
2015-04-10 12:45:00,78.4,78.43,78.36,78.37,14300.0,46.6607,46.6786,46.6369,46.6428,14300.0
2015-04-10 12:50:00,78.36,78.42,78.36,78.4,25400.0,46.6369,46.6726,46.6369,46.6607,25400.0
2015-04-10 12:55:00,78.4,78.41,78.32,78.34,22700.0,46.6607,46.6666,46.6131,46.625,22700.0
2015-04-10 13:00:00,78.35,78.38,78.29,78.31,31600.0,46.6309,46.6488,46.5952,46.6071,31600.0
2015-04-10 13:05:00,78.31,78.34,78.25,78.25,20200.0,46.6071,46.625,46.5714,46.5714,20200.0
2015-04-10 13:10:00,78.25,78.29,78.22,78.23,23300.0,46.5714,46.5952,46.5536,46.5595,23300.0
2015-04-10 13:15:00,78.22,78.23,78.13,78.13,22600.0,46.5536,46.5595,46.5,46.5,22600.0
2015-04-10 13:20:00,78.13,78.17,78.09,78.09,26100.0,46.5,46.5238,46.4762,46.4762,26100.0
2015-04-10 13:25:00,78.09,78.11,78.06,78.08,28400.0,46.4762,46.4881,46.4583,46.4702,28400.0
2015-04-10 13:30:00,78.08,78.12,78.07,78.1,25400.0,46.4702,46.4941,46.4643,46.4821,25400.0
2015-04-10 13:35:00,78.11,78.13,78.1,78.11,25200.0,46.4881,46.5,46.4821,46.4881,25200.0
2015-04-10 13:40:00,78.1,78.15,78.1,78.13,21700.0,46.4821,46.5119,46.4821,46.5,21700.0
2015-04-10 13:45:00,78.13,78.13,78.06,78.08,29600.0,46.5,46.5,46.4583,46.4702,29600.0
2015-04-10 13:50:00,78.07,78.09,78.07,78.08,21800.0,46.4643,46.4762,46.4643,46.4702,21800.0
2015-04-10 13:55:00,78.08,78.16,78.07,78.16,26500.0,46.4702,46.5179,46.4643,46.5179,26500.0
2015-04-10 14:00:00,78.16,78.2,78.15,78.18,19100.0,46.5179,46.5417,46.5119,46.5298,19100.0
2015-04-10 14:05:00,78.19,78.19,78.14,78.17,16800.0,46.5357,46.5357,46.506,46.5238,16800.0
2015-04-10 14:10:00,78.17,78.22,78.16,78.2,18900.0,46.5238,46.5536,46.5179,46.5417,18900.0
2015-04-10 14:15:00,78.19,78.22,78.18,78.18,23400.0,46.5357,46.5536,46.5298,46.5298,23400.0
2015-04-10 14:20:00,78.17,78.2,78.14,78.17,42500.0,46.5238,46.5417,46.506,46.5238,42500.0
2015-04-10 14:25:00,78.18,78.2,78.16,78.19,18300.0,46.5298,46.5417,46.5179,46.5357,18300.0
2015-04-10 14:30:00,78.19,78.2,78.16,78.17,29900.0,46.5357,46.5417,46.5179,46.5238,29900.0
2015-04-10 14:35:00,78.17,78.2,78.14,78.18,28800.0,46.5238,46.5417,46.506,46.5298,28800.0
2015-04-10 14:40:00,78.18,78.2,78.14,78.2,26500.0,46.5298,46.5417,46.506,46.5417,26500.0
2015-04-10 14:45:00,78.19,78.22,78.17,78.18,22300.0,46.5357,46.5536,46.5238,46.5298,22300.0
2015-04-10 14:50:00,78.18,78.26,78.18,78.23,21600.0,46.5298,46.5774,46.5298,46.5595,21600.0
2015-04-10 14:55:00,78.21,78.24,78.14,78.16,26900.0,46.5476,46.5655,46.506,46.5179,26900.0
2015-04-10 15:00:00,78.16,78.18,78.06,78.06,37400.0,46.5179,46.5298,46.4583,46.4583,37400.0
2015-04-10 15:05:00,78.07,78.08,78.01,78.02,29700.0,46.4643,46.4702,46.4286,46.4345,29700.0
2015-04-10 15:10:00,78.02,78.05,78.01,78.02,31000.0,46.4345,46.4524,46.4286,46.4345,31000.0
2015-04-10 15:15:00,78.02,78.03,77.94,77.94,46300.0,46.4345,46.4405,46.3869,46.3869,46300.0
2015-04-10 15:20:00,77.95,78.01,77.94,78.01,19900.0,46.3929,46.4286,46.3869,46.4286,19900.0
2015-04-10 15:25:00,78.02,78.08,78.01,78.07,24300.0,46.4345,46.4702,46.4286,46.4643,24300.0
2015-04-10 15:30:00,78.07,78.07,78.0,78.05,78700.0,46.4643,46.4643,46.4226,46.4524,78700.0
2015-04-10 15:35:00,78.05,78.05,77.99,78.0,77500.0,46.4524,46.4524,46.4167,46.4226,77500.0
2015-04-10 15:40:00,77.99,78.01,77.95,78.0,47400.0,46.4167,46.4286,46.3929,46.4226,47400.0
2015-04-10 15:45:00,78.0,78.0,77.92,77.92,66100.0,46.4226,46.4226,46.375,46.375,66100.0
2015-04-10 15:50:00,77.93,78.01,77.87,77.93,169000.0,46.381,46.4286,46.3453,46.381,169000.0
2015-04-10 15:55:00,77.92,77.92,77.89,77.92,150800.0,46.375,46.375,46.3572,46.375,150800.0
2015-04-13 09:30:00,77.5,77.87,77.37,77.81,190800.0,46.1251,46.3453,46.0477,46.3096,190800.0
2015-04-13 09:35:00,77.8,77.89,77.78,77.83,60900.0,46.3036,46.3572,46.2917,46.3215,60900.0
2015-04-13 09:40:00,77.81,77.85,77.62,77.64,34500.0,46.3096,46.3334,46.1965,46.2084,34500.0
2015-04-13 09:45:00,77.66,77.69,77.58,77.62,34900.0,46.2203,46.2381,46.1727,46.1965,34900.0
2015-04-13 09:50:00,77.6,77.66,77.58,77.63,38400.0,46.1846,46.2203,46.1727,46.2024,38400.0
2015-04-13 09:55:00,77.63,77.63,77.56,77.56,39100.0,46.2024,46.2024,46.1608,46.1608,39100.0
2015-04-13 10:00:00,77.59,77.79,77.59,77.79,177200.0,46.1786,46.2976,46.1786,46.2976,177200.0
2015-04-13 10:05:00,77.79,77.79,77.7,77.75,40000.0,46.2976,46.2976,46.2441,46.2738,40000.0
2015-04-13 10:10:00,77.74,77.82,77.74,77.78,29100.0,46.2679,46.3155,46.2679,46.2917,29100.0
2015-04-13 10:15:00,77.78,77.8,77.68,77.68,44600.0,46.2917,46.3036,46.2322,46.2322,44600.0
2015-04-13 10:20:00,77.7,77.8,77.68,77.78,31900.0,46.2441,46.3036,46.2322,46.2917,31900.0
2015-04-13 10:25:00,77.78,77.78,77.68,77.68,17700.0,46.2917,46.2917,46.2322,46.2322,17700.0
2015-04-13 10:30:00,77.68,77.72,77.62,77.64,24200.0,46.2322,46.256,46.1965,46.2084,24200.0
2015-04-13 10:35:00,77.64,77.66,77.56,77.58,16400.0,46.2084,46.2203,46.1608,46.1727,16400.0
2015-04-13 10:40:00,77.58,77.61,77.56,77.58,14500.0,46.1727,46.1905,46.1608,46.1727,14500.0
2015-04-13 10:45:00,77.59,77.59,77.51,77.51,22900.0,46.1786,46.1786,46.131,46.131,22900.0
2015-04-13 10:50:00,77.52,77.54,77.43,77.44,41600.0,46.137,46.1489,46.0834,46.0893,41600.0
2015-04-13 10:55:00,77.44,77.45,77.35,77.37,22000.0,46.0893,46.0953,46.0358,46.0477,22000.0
2015-04-13 11:00:00,77.37,77.45,77.37,77.45,23300.0,46.0477,46.0953,46.0477,46.0953,23300.0
2015-04-13 11:05:00,77.45,77.55,77.44,77.53,11600.0,46.0953,46.1548,46.0893,46.1429,11600.0
2015-04-13 11:10:00,77.54,77.57,77.47,77.56,22000.0,46.1489,46.1667,46.1072,46.1608,22000.0
2015-04-13 11:15:00,77.55,77.55,77.46,77.52,23800.0,46.1548,46.1548,46.1012,46.137,23800.0
2015-04-13 11:20:00,77.52,77.54,77.48,77.51,16500.0,46.137,46.1489,46.1131,46.131,16500.0
2015-04-13 11:25:00,77.51,77.58,77.5,77.51,21400.0,46.131,46.1727,46.1251,46.131,21400.0
2015-04-13 11:30:00,77.52,77.63,77.52,77.63,20400.0,46.137,46.2024,46.137,46.2024,20400.0
2015-04-13 11:35:00,77.63,77.66,77.57,77.57,20000.0,46.2024,46.2203,46.1667,46.1667,20000.0
2015-04-13 11:40:00,77.56,77.59,77.52,77.58,19200.0,46.1608,46.1786,46.137,46.1727,19200.0
2015-04-13 11:45:00,77.59,77.59,77.51,77.52,19300.0,46.1786,46.1786,46.131,46.137,19300.0
2015-04-13 11:50:00,77.51,77.55,77.46,77.48,17900.0,46.131,46.1548,46.1012,46.1131,17900.0
2015-04-13 11:55:00,77.48,77.5,77.43,77.43,27400.0,46.1131,46.1251,46.0834,46.0834,27400.0
2015-04-13 12:00:00,77.43,77.44,77.36,77.39,26400.0,46.0834,46.0893,46.0417,46.0596,26400.0
2015-04-13 12:05:00,77.39,77.45,77.39,77.45,18800.0,46.0596,46.0953,46.0596,46.0953,18800.0
2015-04-13 12:10:00,77.45,77.45,77.4,77.41,18600.0,46.0953,46.0953,46.0655,46.0715,18600.0
2015-04-13 12:15:00,77.41,77.49,77.4,77.47,22900.0,46.0715,46.1191,46.0655,46.1072,22900.0
2015-04-13 12:20:00,77.47,77.49,77.47,77.48,11200.0,46.1072,46.1191,46.1072,46.1131,11200.0
2015-04-13 12:25:00,77.47,77.52,77.44,77.51,21800.0,46.1072,46.137,46.0893,46.131,21800.0
2015-04-13 12:30:00,77.5,77.54,77.48,77.52,17600.0,46.1251,46.1489,46.1131,46.137,17600.0
2015-04-13 12:35:00,77.53,77.56,77.52,77.55,19200.0,46.1429,46.1608,46.137,46.1548,19200.0
2015-04-13 12:40:00,77.56,77.56,77.5,77.56,16900.0,46.1608,46.1608,46.1251,46.1608,16900.0
2015-04-13 12:45:00,77.57,77.57,77.52,77.54,11900.0,46.1667,46.1667,46.137,46.1489,11900.0
2015-04-13 12:50:00,77.53,77.57,77.52,77.55,10600.0,46.1429,46.1667,46.137,46.1548,10600.0
2015-04-13 12:55:00,77.54,77.57,77.51,77.57,14500.0,46.1489,46.1667,46.131,46.1667,14500.0
2015-04-13 13:00:00,77.57,77.58,77.54,77.56,16500.0,46.1667,46.1727,46.1489,46.1608,16500.0
2015-04-13 13:05:00,77.56,77.56,77.46,77.48,29900.0,46.1608,46.1608,46.1012,46.1131,29900.0
2015-04-13 13:10:00,77.48,77.53,77.46,77.53,11900.0,46.1131,46.1429,46.1012,46.1429,11900.0
2015-04-13 13:15:00,77.52,77.53,77.45,77.5,18000.0,46.137,46.1429,46.0953,46.1251,18000.0
2015-04-13 13:20:00,77.49,77.5,77.47,77.48,13800.0,46.1191,46.1251,46.1072,46.1131,13800.0
2015-04-13 13:25:00,77.49,77.51,77.41,77.42,25500.0,46.1191,46.131,46.0715,46.0774,25500.0
2015-04-13 13:30:00,77.42,77.45,77.41,77.44,23600.0,46.0774,46.0953,46.0715,46.0893,23600.0
2015-04-13 13:35:00,77.44,77.47,77.42,77.45,29400.0,46.0893,46.1072,46.0774,46.0953,29400.0
2015-04-13 13:40:00,77.46,77.5,77.44,77.46,52800.0,46.1012,46.1251,46.0893,46.1012,52800.0
2015-04-13 13:45:00,77.47,77.54,77.47,77.51,15800.0,46.1072,46.1489,46.1072,46.131,15800.0
2015-04-13 13:50:00,77.51,77.55,77.47,77.54,15600.0,46.131,46.1548,46.1072,46.1489,15600.0
2015-04-13 13:55:00,77.55,77.57,77.52,77.56,23200.0,46.1548,46.1667,46.137,46.1608,23200.0
2015-04-13 14:00:00,77.56,77.57,77.51,77.54,24500.0,46.1608,46.1667,46.131,46.1489,24500.0
2015-04-13 14:05:00,77.54,77.55,77.48,77.52,31000.0,46.1489,46.1548,46.1131,46.137,31000.0
2015-04-13 14:10:00,77.52,77.53,77.49,77.5,20400.0,46.137,46.1429,46.1191,46.1251,20400.0
2015-04-13 14:15:00,77.5,77.53,77.49,77.5,15800.0,46.1251,46.1429,46.1191,46.1251,15800.0
2015-04-13 14:20:00,77.5,77.54,77.49,77.51,19700.0,46.1251,46.1489,46.1191,46.131,19700.0
2015-04-13 14:25:00,77.52,77.52,77.48,77.52,16300.0,46.137,46.137,46.1131,46.137,16300.0
2015-04-13 14:30:00,77.52,77.54,77.47,77.48,19000.0,46.137,46.1489,46.1072,46.1131,19000.0
2015-04-13 14:35:00,77.49,77.54,77.48,77.53,13900.0,46.1191,46.1489,46.1131,46.1429,13900.0
2015-04-13 14:40:00,77.54,77.54,77.5,77.52,18700.0,46.1489,46.1489,46.1251,46.137,18700.0
2015-04-13 14:45:00,77.51,77.52,77.43,77.45,28400.0,46.131,46.137,46.0834,46.0953,28400.0
2015-04-13 14:50:00,77.45,77.46,77.4,77.44,48800.0,46.0953,46.1012,46.0655,46.0893,48800.0
2015-04-13 14:55:00,77.42,77.43,77.39,77.4,42500.0,46.0774,46.0834,46.0596,46.0655,42500.0
2015-04-13 15:00:00,77.4,77.41,77.38,77.39,36100.0,46.0655,46.0715,46.0536,46.0596,36100.0
2015-04-13 15:05:00,77.4,77.43,77.37,77.41,71800.0,46.0655,46.0834,46.0477,46.0715,71800.0
2015-04-13 15:10:00,77.4,77.41,77.36,77.36,29700.0,46.0655,46.0715,46.0417,46.0417,29700.0
2015-04-13 15:15:00,77.36,77.41,77.29,77.31,63200.0,46.0417,46.0715,46.0001,46.012,63200.0
2015-04-13 15:20:00,77.31,77.35,77.27,77.29,33400.0,46.012,46.0358,45.9882,46.0001,33400.0
2015-04-13 15:25:00,77.29,77.32,77.25,77.31,27000.0,46.0001,46.0179,45.9763,46.012,27000.0
2015-04-13 15:30:00,77.3,77.33,77.26,77.33,30000.0,46.006,46.0239,45.9822,46.0239,30000.0
2015-04-13 15:35:00,77.33,77.38,77.32,77.35,60100.0,46.0239,46.0536,46.0179,46.0358,60100.0
2015-04-13 15:40:00,77.35,77.46,77.35,77.45,72500.0,46.0358,46.1012,46.0358,46.0953,72500.0
2015-04-13 15:45:00,77.45,77.46,77.4,77.45,133700.0,46.0953,46.1012,46.0655,46.0953,133700.0
2015-04-13 15:50:00,77.44,77.49,77.42,77.49,139300.0,46.0893,46.1191,46.0774,46.1191,139300.0
2015-04-13 15:55:00,77.49,77.51,77.39,77.39,231600.0,46.1191,46.131,46.0596,46.0596,231600.0
2015-04-14 09:30:00,77.14,77.57,77.12,77.49,343100.0,45.9108,46.1667,45.8989,46.1191,343100.0
2015-04-14 09:35:00,77.48,77.67,77.44,77.54,111700.0,46.1131,46.2262,46.0893,46.1489,111700.0
2015-04-14 09:40:00,77.57,77.61,77.53,77.57,52100.0,46.1667,46.1905,46.1429,46.1667,52100.0
2015-04-14 09:45:00,77.57,77.73,77.52,77.7,151200.0,46.1667,46.2619,46.137,46.2441,151200.0
2015-04-14 09:50:00,77.72,77.82,77.69,77.74,91400.0,46.256,46.3155,46.2381,46.2679,91400.0
2015-04-14 09:55:00,77.73,77.76,77.61,77.68,48900.0,46.2619,46.2798,46.1905,46.2322,48900.0
2015-04-14 10:00:00,77.66,77.67,77.51,77.54,38200.0,46.2203,46.2262,46.131,46.1489,38200.0
2015-04-14 10:05:00,77.54,77.59,77.51,77.56,38700.0,46.1489,46.1786,46.131,46.1608,38700.0
2015-04-14 10:10:00,77.56,77.61,77.51,77.55,28100.0,46.1608,46.1905,46.131,46.1548,28100.0
2015-04-14 10:15:00,77.56,77.58,77.51,77.53,66300.0,46.1608,46.1727,46.131,46.1429,66300.0
2015-04-14 10:20:00,77.53,77.56,77.47,77.55,49900.0,46.1429,46.1608,46.1072,46.1548,49900.0
2015-04-14 10:25:00,77.55,77.59,77.53,77.59,49200.0,46.1548,46.1786,46.1429,46.1786,49200.0
2015-04-14 10:30:00,77.6,77.62,77.53,77.56,43800.0,46.1846,46.1965,46.1429,46.1608,43800.0
2015-04-14 10:35:00,77.56,77.58,77.53,77.55,44700.0,46.1608,46.1727,46.1429,46.1548,44700.0
2015-04-14 10:40:00,77.55,77.56,77.4,77.43,90300.0,46.1548,46.1608,46.0655,46.0834,90300.0
2015-04-14 10:45:00,77.44,77.53,77.43,77.47,213400.0,46.0893,46.1429,46.0834,46.1072,213400.0
2015-04-14 10:50:00,77.48,77.49,77.43,77.49,21600.0,46.1131,46.1191,46.0834,46.1191,21600.0
2015-04-14 10:55:00,77.5,77.52,77.46,77.5,14700.0,46.1251,46.137,46.1012,46.1251,14700.0
2015-04-14 11:00:00,77.49,77.52,77.44,77.52,17800.0,46.1191,46.137,46.0893,46.137,17800.0
2015-04-14 11:05:00,77.52,77.54,77.49,77.52,60600.0,46.137,46.1489,46.1191,46.137,60600.0
2015-04-14 11:10:00,77.51,77.57,77.49,77.55,149800.0,46.131,46.1667,46.1191,46.1548,149800.0
2015-04-14 11:15:00,77.55,77.67,77.51,77.64,81200.0,46.1548,46.2262,46.131,46.2084,81200.0
2015-04-14 11:20:00,77.65,77.69,77.63,77.67,27000.0,46.2143,46.2381,46.2024,46.2262,27000.0
2015-04-14 11:25:00,77.67,77.75,77.66,77.75,22600.0,46.2262,46.2738,46.2203,46.2738,22600.0
2015-04-14 11:30:00,77.74,77.94,77.74,77.92,62500.0,46.2679,46.3869,46.2679,46.375,62500.0
2015-04-14 11:35:00,77.91,77.94,77.88,77.93,22700.0,46.3691,46.3869,46.3512,46.381,22700.0
2015-04-14 11:40:00,77.93,78.02,77.92,77.98,33800.0,46.381,46.4345,46.375,46.4107,33800.0
2015-04-14 11:45:00,77.98,77.99,77.92,77.98,13900.0,46.4107,46.4167,46.375,46.4107,13900.0
2015-04-14 11:50:00,77.97,77.99,77.95,77.98,12700.0,46.4048,46.4167,46.3929,46.4107,12700.0
2015-04-14 11:55:00,77.99,78.0,77.97,77.98,20500.0,46.4167,46.4226,46.4048,46.4107,20500.0
2015-04-14 12:00:00,77.98,78.02,77.96,78.01,21600.0,46.4107,46.4345,46.3988,46.4286,21600.0
2015-04-14 12:05:00,78.01,78.07,78.01,78.07,27800.0,46.4286,46.4643,46.4286,46.4643,27800.0
2015-04-14 12:10:00,78.07,78.13,78.05,78.11,27400.0,46.4643,46.5,46.4524,46.4881,27400.0
2015-04-14 12:15:00,78.11,78.15,78.1,78.14,19600.0,46.4881,46.5119,46.4821,46.506,19600.0
2015-04-14 12:20:00,78.14,78.14,78.09,78.11,17400.0,46.506,46.506,46.4762,46.4881,17400.0
2015-04-14 12:25:00,78.12,78.12,78.08,78.08,28500.0,46.4941,46.4941,46.4702,46.4702,28500.0
2015-04-14 12:30:00,78.09,78.15,78.08,78.15,58300.0,46.4762,46.5119,46.4702,46.5119,58300.0
2015-04-14 12:35:00,78.15,78.18,78.13,78.15,13900.0,46.5119,46.5298,46.5,46.5119,13900.0
2015-04-14 12:40:00,78.15,78.16,78.12,78.15,20000.0,46.5119,46.5179,46.4941,46.5119,20000.0
2015-04-14 12:45:00,78.14,78.16,78.12,78.14,12800.0,46.506,46.5179,46.4941,46.506,12800.0
2015-04-14 12:50:00,78.14,78.14,78.12,78.13,10200.0,46.506,46.506,46.4941,46.5,10200.0
2015-04-14 12:55:00,78.13,78.13,78.09,78.12,25900.0,46.5,46.5,46.4762,46.4941,25900.0
2015-04-14 13:00:00,78.13,78.15,78.12,78.13,22400.0,46.5,46.5119,46.4941,46.5,22400.0
2015-04-14 13:05:00,78.14,78.14,78.12,78.12,18300.0,46.506,46.506,46.4941,46.4941,18300.0
2015-04-14 13:10:00,78.12,78.18,78.11,78.17,26400.0,46.4941,46.5298,46.4881,46.5238,26400.0
2015-04-14 13:15:00,78.16,78.17,78.13,78.15,25900.0,46.5179,46.5238,46.5,46.5119,25900.0
2015-04-14 13:20:00,78.14,78.17,78.14,78.16,23700.0,46.506,46.5238,46.506,46.5179,23700.0
2015-04-14 13:25:00,78.15,78.21,78.14,78.2,25200.0,46.5119,46.5476,46.506,46.5417,25200.0
2015-04-14 13:30:00,78.21,78.25,78.18,78.18,28400.0,46.5476,46.5714,46.5298,46.5298,28400.0
2015-04-14 13:35:00,78.18,78.19,78.15,78.15,27800.0,46.5298,46.5357,46.5119,46.5119,27800.0
2015-04-14 13:40:00,78.15,78.18,78.14,78.16,21800.0,46.5119,46.5298,46.506,46.5179,21800.0
2015-04-14 13:45:00,78.15,78.18,78.14,78.16,22600.0,46.5119,46.5298,46.506,46.5179,22600.0
2015-04-14 13:50:00,78.16,78.2,78.15,78.17,24300.0,46.5179,46.5417,46.5119,46.5238,24300.0
2015-04-14 13:55:00,78.17,78.19,78.16,78.17,21400.0,46.5238,46.5357,46.5179,46.5238,21400.0
2015-04-14 14:00:00,78.17,78.24,78.17,78.22,36500.0,46.5238,46.5655,46.5238,46.5536,36500.0
2015-04-14 14:05:00,78.22,78.23,78.2,78.22,17000.0,46.5536,46.5595,46.5417,46.5536,17000.0
2015-04-14 14:10:00,78.21,78.22,78.18,78.19,39500.0,46.5476,46.5536,46.5298,46.5357,39500.0
2015-04-14 14:15:00,78.19,78.2,78.15,78.16,23900.0,46.5357,46.5417,46.5119,46.5179,23900.0
2015-04-14 14:20:00,78.15,78.18,78.14,78.15,46400.0,46.5119,46.5298,46.506,46.5119,46400.0
2015-04-14 14:25:00,78.15,78.22,78.14,78.22,18700.0,46.5119,46.5536,46.506,46.5536,18700.0
2015-04-14 14:30:00,78.22,78.25,78.21,78.24,34600.0,46.5536,46.5714,46.5476,46.5655,34600.0
2015-04-14 14:35:00,78.25,78.26,78.2,78.21,26600.0,46.5714,46.5774,46.5417,46.5476,26600.0
2015-04-14 14:40:00,78.21,78.22,78.18,78.21,35900.0,46.5476,46.5536,46.5298,46.5476,35900.0
2015-04-14 14:45:00,78.2,78.23,78.17,78.17,37200.0,46.5417,46.5595,46.5238,46.5238,37200.0
2015-04-14 14:50:00,78.17,78.19,78.15,78.16,38200.0,46.5238,46.5357,46.5119,46.5179,38200.0
2015-04-14 14:55:00,78.17,78.21,78.16,78.18,36900.0,46.5238,46.5476,46.5179,46.5298,36900.0
2015-04-14 15:00:00,78.19,78.26,78.19,78.24,44400.0,46.5357,46.5774,46.5357,46.5655,44400.0
2015-04-14 15:05:00,78.24,78.28,78.22,78.23,74100.0,46.5655,46.5893,46.5536,46.5595,74100.0
2015-04-14 15:10:00,78.24,78.25,78.22,78.23,33000.0,46.5655,46.5714,46.5536,46.5595,33000.0
2015-04-14 15:15:00,78.23,78.24,78.19,78.21,46100.0,46.5595,46.5655,46.5357,46.5476,46100.0
2015-04-14 15:20:00,78.2,78.22,78.17,78.22,34500.0,46.5417,46.5536,46.5238,46.5536,34500.0
2015-04-14 15:25:00,78.21,78.22,78.17,78.2,42500.0,46.5476,46.5536,46.5238,46.5417,42500.0
2015-04-14 15:30:00,78.2,78.26,78.2,78.24,63200.0,46.5417,46.5774,46.5417,46.5655,63200.0
2015-04-14 15:35:00,78.23,78.24,78.18,78.19,49400.0,46.5595,46.5655,46.5298,46.5357,49400.0
2015-04-14 15:40:00,78.19,78.25,78.18,78.23,85500.0,46.5357,46.5714,46.5298,46.5595,85500.0
2015-04-14 15:45:00,78.22,78.23,78.17,78.18,99700.0,46.5536,46.5595,46.5238,46.5298,99700.0
2015-04-14 15:50:00,78.17,78.18,78.12,78.15,90500.0,46.5238,46.5298,46.4941,46.5119,90500.0
2015-04-14 15:55:00,78.15,78.16,78.07,78.14,427900.0,46.5119,46.5179,46.4643,46.506,427900.0
2015-04-15 09:30:00,78.44,78.46,78.19,78.36,154200.0,46.6845,46.6964,46.5357,46.6369,154200.0
2015-04-15 09:35:00,78.35,78.65,78.35,78.63,223600.0,46.6309,46.8095,46.6309,46.7976,223600.0
2015-04-15 09:40:00,78.65,78.9,78.64,78.88,192800.0,46.8095,46.9583,46.8035,46.9464,192800.0
2015-04-15 09:45:00,78.89,78.91,78.75,78.85,55100.0,46.9523,46.9642,46.869,46.9285,55100.0
2015-04-15 09:50:00,78.86,78.9,78.75,78.77,53200.0,46.9345,46.9583,46.869,46.8809,53200.0
2015-04-15 09:55:00,78.75,78.79,78.59,78.59,45800.0,46.869,46.8928,46.7738,46.7738,45800.0
2015-04-15 10:00:00,78.59,78.67,78.56,78.59,73900.0,46.7738,46.8214,46.7559,46.7738,73900.0
2015-04-15 10:05:00,78.58,78.71,78.53,78.63,83100.0,46.7678,46.8452,46.7381,46.7976,83100.0
2015-04-15 10:10:00,78.63,78.7,78.6,78.68,61500.0,46.7976,46.8392,46.7797,46.8273,61500.0
2015-04-15 10:15:00,78.69,78.71,78.55,78.56,50500.0,46.8333,46.8452,46.75,46.7559,50500.0
2015-04-15 10:20:00,78.55,78.63,78.54,78.59,43900.0,46.75,46.7976,46.744,46.7738,43900.0
2015-04-15 10:25:00,78.6,78.61,78.51,78.51,61900.0,46.7797,46.7857,46.7262,46.7262,61900.0
2015-04-15 10:30:00,78.52,78.54,78.46,78.5,101000.0,46.7321,46.744,46.6964,46.7202,101000.0
2015-04-15 10:35:00,78.5,78.54,78.47,78.51,83000.0,46.7202,46.744,46.7024,46.7262,83000.0
2015-04-15 10:40:00,78.5,78.51,78.36,78.36,45500.0,46.7202,46.7262,46.6369,46.6369,45500.0
2015-04-15 10:45:00,78.36,78.4,78.28,78.3,50300.0,46.6369,46.6607,46.5893,46.6012,50300.0
2015-04-15 10:50:00,78.31,78.31,78.27,78.3,76000.0,46.6071,46.6071,46.5833,46.6012,76000.0
2015-04-15 10:55:00,78.29,78.3,78.21,78.22,67600.0,46.5952,46.6012,46.5476,46.5536,67600.0
2015-04-15 11:00:00,78.23,78.23,78.1,78.12,79500.0,46.5595,46.5595,46.4821,46.4941,79500.0
2015-04-15 11:05:00,78.13,78.26,78.08,78.25,60900.0,46.5,46.5774,46.4702,46.5714,60900.0
2015-04-15 11:10:00,78.25,78.3,78.24,78.26,79100.0,46.5714,46.6012,46.5655,46.5774,79100.0
2015-04-15 11:15:00,78.27,78.28,78.2,78.2,79000.0,46.5833,46.5893,46.5417,46.5417,79000.0
2015-04-15 11:20:00,78.19,78.2,78.08,78.16,49700.0,46.5357,46.5417,46.4702,46.5179,49700.0
2015-04-15 11:25:00,78.16,78.17,78.12,78.13,38100.0,46.5179,46.5238,46.4941,46.5,38100.0
2015-04-15 11:30:00,78.14,78.14,77.96,77.96,95800.0,46.506,46.506,46.3988,46.3988,95800.0
2015-04-15 11:35:00,77.97,78.01,77.87,77.89,81400.0,46.4048,46.4286,46.3453,46.3572,81400.0
2015-04-15 11:40:00,77.88,78.0,77.88,77.94,56200.0,46.3512,46.4226,46.3512,46.3869,56200.0
2015-04-15 11:45:00,77.95,78.07,77.94,78.04,39500.0,46.3929,46.4643,46.3869,46.4464,39500.0
2015-04-15 11:50:00,78.04,78.12,78.04,78.09,41100.0,46.4464,46.4941,46.4464,46.4762,41100.0
2015-04-15 11:55:00,78.09,78.1,78.02,78.03,30100.0,46.4762,46.4821,46.4345,46.4405,30100.0
2015-04-15 12:00:00,78.03,78.1,78.03,78.09,38300.0,46.4405,46.4821,46.4405,46.4762,38300.0
2015-04-15 12:05:00,78.1,78.13,78.06,78.12,25300.0,46.4821,46.5,46.4583,46.4941,25300.0
2015-04-15 12:10:00,78.12,78.18,78.12,78.16,25100.0,46.4941,46.5298,46.4941,46.5179,25100.0
2015-04-15 12:15:00,78.16,78.17,78.1,78.12,34700.0,46.5179,46.5238,46.4821,46.4941,34700.0
2015-04-15 12:20:00,78.12,78.16,78.11,78.11,25000.0,46.4941,46.5179,46.4881,46.4881,25000.0
2015-04-15 12:25:00,78.11,78.12,78.05,78.07,37200.0,46.4881,46.4941,46.4524,46.4643,37200.0
2015-04-15 12:30:00,78.07,78.08,78.05,78.05,44400.0,46.4643,46.4702,46.4524,46.4524,44400.0
2015-04-15 12:35:00,78.05,78.06,78.03,78.06,33600.0,46.4524,46.4583,46.4405,46.4583,33600.0
2015-04-15 12:40:00,78.07,78.12,78.07,78.12,40600.0,46.4643,46.4941,46.4643,46.4941,40600.0
2015-04-15 12:45:00,78.12,78.23,78.11,78.23,33200.0,46.4941,46.5595,46.4881,46.5595,33200.0
2015-04-15 12:50:00,78.22,78.22,78.17,78.19,32200.0,46.5536,46.5536,46.5238,46.5357,32200.0
2015-04-15 12:55:00,78.19,78.22,78.14,78.19,46400.0,46.5357,46.5536,46.506,46.5357,46400.0
2015-04-15 13:00:00,78.19,78.24,78.19,78.22,48200.0,46.5357,46.5655,46.5357,46.5536,48200.0
2015-04-15 13:05:00,78.22,78.24,78.2,78.2,27700.0,46.5536,46.5655,46.5417,46.5417,27700.0
2015-04-15 13:10:00,78.21,78.22,78.18,78.19,30800.0,46.5476,46.5536,46.5298,46.5357,30800.0
2015-04-15 13:15:00,78.2,78.22,78.19,78.21,21500.0,46.5417,46.5536,46.5357,46.5476,21500.0
2015-04-15 13:20:00,78.21,78.22,78.19,78.22,28000.0,46.5476,46.5536,46.5357,46.5536,28000.0
2015-04-15 13:25:00,78.22,78.34,78.21,78.32,77700.0,46.5536,46.625,46.5476,46.6131,77700.0
2015-04-15 13:30:00,78.31,78.34,78.28,78.31,33200.0,46.6071,46.625,46.5893,46.6071,33200.0
2015-04-15 13:35:00,78.31,78.36,78.27,78.27,60700.0,46.6071,46.6369,46.5833,46.5833,60700.0
2015-04-15 13:40:00,78.27,78.31,78.27,78.29,31800.0,46.5833,46.6071,46.5833,46.5952,31800.0
2015-04-15 13:45:00,78.29,78.3,78.27,78.28,38900.0,46.5952,46.6012,46.5833,46.5893,38900.0
2015-04-15 13:50:00,78.28,78.28,78.2,78.22,54900.0,46.5893,46.5893,46.5417,46.5536,54900.0
2015-04-15 13:55:00,78.21,78.24,78.19,78.22,60100.0,46.5476,46.5655,46.5357,46.5536,60100.0
2015-04-15 14:00:00,78.23,78.25,78.21,78.23,44000.0,46.5595,46.5714,46.5476,46.5595,44000.0
2015-04-15 14:05:00,78.22,78.26,78.19,78.25,86000.0,46.5536,46.5774,46.5357,46.5714,86000.0
2015-04-15 14:10:00,78.24,78.27,78.15,78.17,74600.0,46.5655,46.5833,46.5119,46.5238,74600.0
2015-04-15 14:15:00,78.18,78.19,78.12,78.18,105500.0,46.5298,46.5357,46.4941,46.5298,105500.0
2015-04-15 14:20:00,78.17,78.18,78.11,78.11,55600.0,46.5238,46.5298,46.4881,46.4881,55600.0
2015-04-15 14:25:00,78.1,78.11,78.04,78.04,54000.0,46.4821,46.4881,46.4464,46.4464,54000.0
2015-04-15 14:30:00,78.04,78.1,78.03,78.06,79500.0,46.4464,46.4821,46.4405,46.4583,79500.0
2015-04-15 14:35:00,78.05,78.12,78.05,78.12,53300.0,46.4524,46.4941,46.4524,46.4941,53300.0
2015-04-15 14:40:00,78.12,78.2,78.12,78.2,36000.0,46.4941,46.5417,46.4941,46.5417,36000.0
2015-04-15 14:45:00,78.19,78.24,78.15,78.24,76200.0,46.5357,46.5655,46.5119,46.5655,76200.0
2015-04-15 14:50:00,78.24,78.24,78.21,78.23,37700.0,46.5655,46.5655,46.5476,46.5595,37700.0
2015-04-15 14:55:00,78.24,78.27,78.22,78.26,61900.0,46.5655,46.5833,46.5536,46.5774,61900.0
2015-04-15 15:00:00,78.26,78.28,78.23,78.25,90700.0,46.5774,46.5893,46.5595,46.5714,90700.0
2015-04-15 15:05:00,78.25,78.26,78.22,78.23,82100.0,46.5714,46.5774,46.5536,46.5595,82100.0
2015-04-15 15:10:00,78.23,78.25,78.2,78.24,94500.0,46.5595,46.5714,46.5417,46.5655,94500.0
2015-04-15 15:15:00,78.25,78.28,78.23,78.28,75000.0,46.5714,46.5893,46.5595,46.5893,75000.0
2015-04-15 15:20:00,78.28,78.39,78.27,78.37,131300.0,46.5893,46.6547,46.5833,46.6428,131300.0
2015-04-15 15:25:00,78.37,78.41,78.36,78.39,207700.0,46.6428,46.6666,46.6369,46.6547,207700.0
2015-04-15 15:30:00,78.4,78.45,78.39,78.42,293500.0,46.6607,46.6905,46.6547,46.6726,293500.0
2015-04-15 15:35:00,78.42,78.44,78.29,78.29,131800.0,46.6726,46.6845,46.5952,46.5952,131800.0
2015-04-15 15:40:00,78.27,78.3,78.16,78.2,124000.0,46.5833,46.6012,46.5179,46.5417,124000.0
2015-04-15 15:45:00,78.19,78.22,78.15,78.2,203100.0,46.5357,46.5536,46.5119,46.5417,203100.0
2015-04-15 15:50:00,78.2,78.23,78.17,78.21,214500.0,46.5417,46.5595,46.5238,46.5476,214500.0
2015-04-15 15:55:00,78.21,78.22,78.09,78.14,565400.0,46.5476,46.5536,46.4762,46.506,565400.0
2015-04-16 09:30:00,82.42,83.4,82.21,83.31,1223000.0,49.0532,49.6365,48.9283,49.5829,1223000.0
2015-04-16 09:35:00,83.33,83.33,82.52,83.24,588700.0,49.5948,49.5948,49.1128,49.5413,588700.0
2015-04-16 09:40:00,83.24,83.55,83.02,83.06,570100.0,49.5413,49.7258,49.4103,49.4342,570100.0
2015-04-16 09:45:00,83.05,83.6,83.05,83.53,562100.0,49.4282,49.7555,49.4282,49.7139,562100.0
2015-04-16 09:50:00,83.53,83.92,83.52,83.83,659700.0,49.7139,49.946,49.7079,49.8924,659700.0
2015-04-16 09:55:00,83.81,84.22,83.8,84.12,567700.0,49.8805,50.1245,49.8746,50.065,567700.0
2015-04-16 10:00:00,84.13,84.24,84.0,84.15,431800.0,50.071,50.1364,49.9936,50.0829,431800.0
2015-04-16 10:05:00,84.16,84.25,83.96,84.0,389300.0,50.0888,50.1424,49.9698,49.9936,389300.0
2015-04-16 10:10:00,84.01,84.17,83.86,84.08,1046400.0,49.9996,50.0948,49.9103,50.0412,1046400.0
2015-04-16 10:15:00,84.08,84.45,84.07,84.43,408300.0,50.0412,50.2614,50.0353,50.2495,408300.0
2015-04-16 10:20:00,84.42,84.48,84.18,84.24,306700.0,50.2436,50.2793,50.1007,50.1364,306700.0
2015-04-16 10:25:00,84.24,84.29,84.05,84.11,283100.0,50.1364,50.1662,50.0234,50.0591,283100.0
2015-04-16 10:30:00,84.11,84.26,84.11,84.18,136400.0,50.0591,50.1483,50.0591,50.1007,136400.0
2015-04-16 10:35:00,84.18,84.42,84.14,84.25,222600.0,50.1007,50.2436,50.0769,50.1424,222600.0
2015-04-16 10:40:00,84.26,84.32,84.06,84.21,252900.0,50.1483,50.1841,50.0293,50.1186,252900.0
2015-04-16 10:45:00,84.2,84.34,84.02,84.11,217700.0,50.1126,50.196,50.0055,50.0591,217700.0
2015-04-16 10:50:00,84.11,84.2,84.04,84.18,173800.0,50.0591,50.1126,50.0174,50.1007,173800.0
2015-04-16 10:55:00,84.18,84.32,84.12,84.14,206000.0,50.1007,50.1841,50.065,50.0769,206000.0
2015-04-16 11:00:00,84.13,84.3,84.08,84.27,171400.0,50.071,50.1722,50.0412,50.1543,171400.0
2015-04-16 11:05:00,84.28,84.29,84.17,84.29,127400.0,50.1602,50.1662,50.0948,50.1662,127400.0
2015-04-16 11:10:00,84.29,84.54,84.24,84.51,517200.0,50.1662,50.315,50.1364,50.2971,517200.0
2015-04-16 11:15:00,84.5,84.54,84.35,84.42,368400.0,50.2912,50.315,50.2019,50.2436,368400.0
2015-04-16 11:20:00,84.42,84.62,84.39,84.61,217500.0,50.2436,50.3626,50.2257,50.3567,217500.0
2015-04-16 11:25:00,84.61,84.61,84.35,84.42,228500.0,50.3567,50.3567,50.2019,50.2436,228500.0
2015-04-16 11:30:00,84.42,84.47,84.23,84.25,153300.0,50.2436,50.2733,50.1305,50.1424,153300.0
2015-04-16 11:35:00,84.24,84.33,84.19,84.21,127800.0,50.1364,50.19,50.1067,50.1186,127800.0
2015-04-16 11:40:00,84.22,84.22,84.02,84.06,127500.0,50.1245,50.1245,50.0055,50.0293,127500.0
2015-04-16 11:45:00,84.06,84.12,83.97,84.12,100600.0,50.0293,50.065,49.9757,50.065,100600.0
2015-04-16 11:50:00,84.1,84.23,84.09,84.21,60900.0,50.0531,50.1305,50.0472,50.1186,60900.0
2015-04-16 11:55:00,84.21,84.32,84.16,84.23,669500.0,50.1186,50.1841,50.0888,50.1305,669500.0
2015-04-16 12:00:00,84.22,84.45,84.21,84.45,82600.0,50.1245,50.2614,50.1186,50.2614,82600.0
2015-04-16 12:05:00,84.45,84.47,84.09,84.22,122200.0,50.2614,50.2733,50.0472,50.1245,122200.0
2015-04-16 12:10:00,84.22,84.25,84.05,84.05,90400.0,50.1245,50.1424,50.0234,50.0234,90400.0
2015-04-16 12:15:00,84.05,84.12,83.99,84.0,115100.0,50.0234,50.065,49.9877,49.9936,115100.0
2015-04-16 12:20:00,84.0,84.1,83.99,84.07,79300.0,49.9936,50.0531,49.9877,50.0353,79300.0
2015-04-16 12:25:00,84.06,84.18,84.06,84.15,97100.0,50.0293,50.1007,50.0293,50.0829,97100.0
2015-04-16 12:30:00,84.15,84.31,84.14,84.31,71500.0,50.0829,50.1781,50.0769,50.1781,71500.0
2015-04-16 12:35:00,84.33,84.39,84.26,84.33,88600.0,50.19,50.2257,50.1483,50.19,88600.0
2015-04-16 12:40:00,84.34,84.47,84.28,84.43,93100.0,50.196,50.2733,50.1602,50.2495,93100.0
2015-04-16 12:45:00,84.44,84.5,84.38,84.5,106700.0,50.2555,50.2912,50.2198,50.2912,106700.0
2015-04-16 12:50:00,84.49,84.55,84.43,84.55,127500.0,50.2852,50.3209,50.2495,50.3209,127500.0
2015-04-16 12:55:00,84.55,84.59,84.47,84.54,96300.0,50.3209,50.3447,50.2733,50.315,96300.0
2015-04-16 13:00:00,84.53,84.71,84.53,84.6,203900.0,50.309,50.4162,50.309,50.3507,203900.0
2015-04-16 13:05:00,84.6,84.69,84.6,84.67,119900.0,50.3507,50.4043,50.3507,50.3924,119900.0
2015-04-16 13:10:00,84.67,84.7,84.58,84.63,97700.0,50.3924,50.4102,50.3388,50.3686,97700.0
2015-04-16 13:15:00,84.63,84.83,84.61,84.83,175300.0,50.3686,50.4876,50.3567,50.4876,175300.0
2015-04-16 13:20:00,84.8,84.98,84.8,84.95,308500.0,50.4697,50.5769,50.4697,50.559,308500.0
2015-04-16 13:25:00,84.95,84.99,84.91,84.98,115200.0,50.559,50.5828,50.5352,50.5769,115200.0
2015-04-16 13:30:00,84.98,85.26,84.97,85.04,419900.0,50.5769,50.7435,50.5709,50.6126,419900.0
2015-04-16 13:35:00,85.04,85.16,84.92,85.16,138500.0,50.6126,50.684,50.5412,50.684,138500.0
2015-04-16 13:40:00,85.15,85.16,85.01,85.06,83600.0,50.678,50.684,50.5947,50.6245,83600.0
2015-04-16 13:45:00,85.06,85.11,85.0,85.1,135100.0,50.6245,50.6542,50.5888,50.6483,135100.0
2015-04-16 13:50:00,85.1,85.16,85.08,85.14,83900.0,50.6483,50.684,50.6364,50.6721,83900.0
2015-04-16 13:55:00,85.14,85.19,85.11,85.19,113300.0,50.6721,50.7018,50.6542,50.7018,113300.0
2015-04-16 14:00:00,85.18,85.19,85.11,85.13,128700.0,50.6959,50.7018,50.6542,50.6661,128700.0
2015-04-16 14:05:00,85.13,85.19,85.11,85.15,103000.0,50.6661,50.7018,50.6542,50.678,103000.0
2015-04-16 14:10:00,85.15,85.15,85.02,85.06,93900.0,50.678,50.678,50.6007,50.6245,93900.0
2015-04-16 14:15:00,85.06,85.07,84.99,85.0,127800.0,50.6245,50.6304,50.5828,50.5888,127800.0
2015-04-16 14:20:00,85.0,85.0,84.82,84.9,171600.0,50.5888,50.5888,50.4816,50.5292,171600.0
2015-04-16 14:25:00,84.9,84.98,84.89,84.98,74500.0,50.5292,50.5769,50.5233,50.5769,74500.0
2015-04-16 14:30:00,84.98,85.04,84.95,85.02,1164400.0,50.5769,50.6126,50.559,50.6007,1164400.0
2015-04-16 14:35:00,85.02,85.17,84.99,85.0,183000.0,50.6007,50.6899,50.5828,50.5888,183000.0
2015-04-16 14:40:00,85.0,85.03,84.83,84.84,121700.0,50.5888,50.6066,50.4876,50.4935,121700.0
2015-04-16 14:45:00,84.85,84.87,84.76,84.83,119200.0,50.4995,50.5114,50.4459,50.4876,119200.0
2015-04-16 14:50:00,84.84,85.03,84.83,85.02,134400.0,50.4935,50.6066,50.4876,50.6007,134400.0
2015-04-16 14:55:00,85.01,85.03,84.92,84.93,132900.0,50.5947,50.6066,50.5412,50.5471,132900.0
2015-04-16 15:00:00,84.93,85.1,84.93,85.08,223400.0,50.5471,50.6483,50.5471,50.6364,223400.0
2015-04-16 15:05:00,85.09,85.09,84.93,84.98,145900.0,50.6423,50.6423,50.5471,50.5769,145900.0
2015-04-16 15:10:00,84.97,85.03,84.94,84.94,121700.0,50.5709,50.6066,50.5531,50.5531,121700.0
2015-04-16 15:15:00,84.94,84.99,84.9,84.92,113300.0,50.5531,50.5828,50.5292,50.5412,113300.0
2015-04-16 15:20:00,84.92,84.92,84.72,84.73,1473100.0,50.5412,50.5412,50.4221,50.4281,1473100.0
2015-04-16 15:25:00,84.75,84.89,84.68,84.84,211800.0,50.44,50.5233,50.3983,50.4935,211800.0
2015-04-16 15:30:00,84.84,84.86,84.69,84.86,207500.0,50.4935,50.5054,50.4043,50.5054,207500.0
2015-04-16 15:35:00,84.85,85.01,84.85,84.89,324200.0,50.4995,50.5947,50.4995,50.5233,324200.0
2015-04-16 15:40:00,84.89,84.94,84.86,84.88,186500.0,50.5233,50.5531,50.5054,50.5173,186500.0
2015-04-16 15:45:00,84.87,85.0,84.77,84.99,334000.0,50.5114,50.5888,50.4519,50.5828,334000.0
2015-04-16 15:50:00,84.98,85.0,84.92,84.94,383700.0,50.5769,50.5888,50.5412,50.5531,383700.0
2015-04-16 15:55:00,84.95,85.01,84.78,84.95,716600.0,50.559,50.5947,50.4578,50.559,716600.0
2015-04-17 09:30:00,84.57,84.7,84.32,84.58,663700.0,50.3328,50.4102,50.1841,50.3388,663700.0
2015-04-17 09:35:00,84.57,85.24,84.57,84.99,315200.0,50.3328,50.7316,50.3328,50.5828,315200.0
2015-04-17 09:40:00,84.99,85.22,84.89,85.09,262700.0,50.5828,50.7197,50.5233,50.6423,262700.0
2015-04-17 09:45:00,85.08,85.34,85.02,85.24,142100.0,50.6364,50.7911,50.6007,50.7316,142100.0
2015-04-17 09:50:00,85.24,85.34,85.16,85.25,90500.0,50.7316,50.7911,50.684,50.7376,90500.0
2015-04-17 09:55:00,85.25,85.26,84.91,84.92,104900.0,50.7376,50.7435,50.5352,50.5412,104900.0
2015-04-17 10:00:00,84.93,85.0,84.86,84.91,92300.0,50.5471,50.5888,50.5054,50.5352,92300.0
2015-04-17 10:05:00,84.9,84.94,84.74,84.82,98900.0,50.5292,50.5531,50.434,50.4816,98900.0
2015-04-17 10:10:00,84.83,84.86,84.71,84.76,68900.0,50.4876,50.5054,50.4162,50.4459,68900.0
2015-04-17 10:15:00,84.76,84.97,84.72,84.78,108700.0,50.4459,50.5709,50.4221,50.4578,108700.0
2015-04-17 10:20:00,84.78,84.81,84.64,84.69,106200.0,50.4578,50.4757,50.3745,50.4043,106200.0
2015-04-17 10:25:00,84.69,84.76,84.58,84.7,56500.0,50.4043,50.4459,50.3388,50.4102,56500.0
2015-04-17 10:30:00,84.7,84.75,84.59,84.73,62300.0,50.4102,50.44,50.3447,50.4281,62300.0
2015-04-17 10:35:00,84.73,84.74,84.65,84.69,40300.0,50.4281,50.434,50.3805,50.4043,40300.0
2015-04-17 10:40:00,84.69,84.75,84.63,84.7,54200.0,50.4043,50.44,50.3686,50.4102,54200.0
2015-04-17 10:45:00,84.7,84.78,84.61,84.66,89400.0,50.4102,50.4578,50.3567,50.3864,89400.0
2015-04-17 10:50:00,84.65,84.65,84.55,84.59,57300.0,50.3805,50.3805,50.3209,50.3447,57300.0
2015-04-17 10:55:00,84.59,84.65,84.52,84.52,48700.0,50.3447,50.3805,50.3031,50.3031,48700.0
2015-04-17 11:00:00,84.51,84.56,84.43,84.51,89600.0,50.2971,50.3269,50.2495,50.2971,89600.0
2015-04-17 11:05:00,84.51,84.57,84.46,84.54,57700.0,50.2971,50.3328,50.2674,50.315,57700.0
2015-04-17 11:10:00,84.53,84.63,84.51,84.61,64800.0,50.309,50.3686,50.2971,50.3567,64800.0
2015-04-17 11:15:00,84.61,84.63,84.55,84.61,47100.0,50.3567,50.3686,50.3209,50.3567,47100.0
2015-04-17 11:20:00,84.62,84.69,84.61,84.68,61800.0,50.3626,50.4043,50.3567,50.3983,61800.0
2015-04-17 11:25:00,84.69,84.88,84.67,84.86,98200.0,50.4043,50.5173,50.3924,50.5054,98200.0
2015-04-17 11:30:00,84.86,84.93,84.76,84.86,60200.0,50.5054,50.5471,50.4459,50.5054,60200.0
2015-04-17 11:35:00,84.85,84.86,84.7,84.72,52600.0,50.4995,50.5054,50.4102,50.4221,52600.0
2015-04-17 11:40:00,84.72,84.77,84.7,84.75,47700.0,50.4221,50.4519,50.4102,50.44,47700.0
2015-04-17 11:45:00,84.76,84.76,84.61,84.61,66600.0,50.4459,50.4459,50.3567,50.3567,66600.0
2015-04-17 11:50:00,84.62,84.72,84.61,84.72,60400.0,50.3626,50.4221,50.3567,50.4221,60400.0
2015-04-17 11:55:00,84.72,84.73,84.56,84.57,62400.0,50.4221,50.4281,50.3269,50.3328,62400.0
2015-04-17 12:00:00,84.58,84.68,84.58,84.68,40800.0,50.3388,50.3983,50.3388,50.3983,40800.0
2015-04-17 12:05:00,84.67,84.68,84.61,84.66,28300.0,50.3924,50.3983,50.3567,50.3864,28300.0
2015-04-17 12:10:00,84.66,84.67,84.61,84.62,36700.0,50.3864,50.3924,50.3567,50.3626,36700.0
2015-04-17 12:15:00,84.62,84.78,84.62,84.65,52400.0,50.3626,50.4578,50.3626,50.3805,52400.0
2015-04-17 12:20:00,84.65,84.71,84.63,84.71,55700.0,50.3805,50.4162,50.3686,50.4162,55700.0
2015-04-17 12:25:00,84.7,84.79,84.7,84.77,79800.0,50.4102,50.4638,50.4102,50.4519,79800.0
2015-04-17 12:30:00,84.77,84.89,84.72,84.85,80500.0,50.4519,50.5233,50.4221,50.4995,80500.0
2015-04-17 12:35:00,84.85,84.92,84.85,84.88,32400.0,50.4995,50.5412,50.4995,50.5173,32400.0
2015-04-17 12:40:00,84.87,84.89,84.84,84.89,38600.0,50.5114,50.5233,50.4935,50.5233,38600.0
2015-04-17 12:45:00,84.89,84.89,84.86,84.87,24400.0,50.5233,50.5233,50.5054,50.5114,24400.0
2015-04-17 12:50:00,84.88,84.89,84.84,84.87,45600.0,50.5173,50.5233,50.4935,50.5114,45600.0
2015-04-17 12:55:00,84.86,84.9,84.85,84.85,46300.0,50.5054,50.5292,50.4995,50.4995,46300.0
2015-04-17 13:00:00,84.85,84.91,84.85,84.88,50600.0,50.4995,50.5352,50.4995,50.5173,50600.0
2015-04-17 13:05:00,84.88,84.94,84.87,84.93,77200.0,50.5173,50.5531,50.5114,50.5471,77200.0
2015-04-17 13:10:00,84.94,85.08,84.94,85.03,85600.0,50.5531,50.6364,50.5531,50.6066,85600.0
2015-04-17 13:15:00,85.04,85.04,85.0,85.03,35100.0,50.6126,50.6126,50.5888,50.6066,35100.0
2015-04-17 13:20:00,85.04,85.06,84.92,85.03,83800.0,50.6126,50.6245,50.5412,50.6066,83800.0
2015-04-17 13:25:00,85.02,85.06,84.95,85.06,42200.0,50.6007,50.6245,50.559,50.6245,42200.0
2015-04-17 13:30:00,85.06,85.06,84.95,84.96,57000.0,50.6245,50.6245,50.559,50.565,57000.0
2015-04-17 13:35:00,84.94,84.96,84.91,84.93,44400.0,50.5531,50.565,50.5352,50.5471,44400.0
2015-04-17 13:40:00,84.94,84.95,84.9,84.95,65600.0,50.5531,50.559,50.5292,50.559,65600.0
2015-04-17 13:45:00,84.95,85.02,84.92,85.01,47200.0,50.559,50.6007,50.5412,50.5947,47200.0
2015-04-17 13:50:00,85.02,85.06,84.95,84.96,61400.0,50.6007,50.6245,50.559,50.565,61400.0
2015-04-17 13:55:00,84.96,84.97,84.87,84.91,53300.0,50.565,50.5709,50.5114,50.5352,53300.0
2015-04-17 14:00:00,84.9,84.98,84.9,84.93,63600.0,50.5292,50.5769,50.5292,50.5471,63600.0
2015-04-17 14:05:00,84.94,84.96,84.83,84.85,77200.0,50.5531,50.565,50.4876,50.4995,77200.0
2015-04-17 14:10:00,84.84,84.85,84.8,84.83,48400.0,50.4935,50.4995,50.4697,50.4876,48400.0
2015-04-17 14:15:00,84.83,84.85,84.67,84.83,81700.0,50.4876,50.4995,50.3924,50.4876,81700.0
2015-04-17 14:20:00,84.83,84.91,84.82,84.87,35200.0,50.4876,50.5352,50.4816,50.5114,35200.0
2015-04-17 14:25:00,84.88,84.96,84.84,84.92,50100.0,50.5173,50.565,50.4935,50.5412,50100.0
2015-04-17 14:30:00,84.92,84.93,84.84,84.92,51500.0,50.5412,50.5471,50.4935,50.5412,51500.0
2015-04-17 14:35:00,84.92,84.94,84.88,84.92,49700.0,50.5412,50.5531,50.5173,50.5412,49700.0
2015-04-17 14:40:00,84.92,85.02,84.92,85.02,59100.0,50.5412,50.6007,50.5412,50.6007,59100.0
2015-04-17 14:45:00,85.02,85.15,85.02,85.1,114200.0,50.6007,50.678,50.6007,50.6483,114200.0
2015-04-17 14:50:00,85.1,85.16,85.07,85.16,59600.0,50.6483,50.684,50.6304,50.684,59600.0
2015-04-17 14:55:00,85.15,85.28,85.15,85.19,79400.0,50.678,50.7554,50.678,50.7018,79400.0
2015-04-17 15:00:00,85.19,85.21,85.14,85.2,62400.0,50.7018,50.7138,50.6721,50.7078,62400.0
2015-04-17 15:05:00,85.2,85.21,85.11,85.12,71900.0,50.7078,50.7138,50.6542,50.6602,71900.0
2015-04-17 15:10:00,85.12,85.22,85.11,85.2,64100.0,50.6602,50.7197,50.6542,50.7078,64100.0
2015-04-17 15:15:00,85.19,85.31,85.19,85.24,94800.0,50.7018,50.7733,50.7018,50.7316,94800.0
2015-04-17 15:20:00,85.25,85.25,85.1,85.15,73500.0,50.7376,50.7376,50.6483,50.678,73500.0
2015-04-17 15:25:00,85.14,85.19,85.06,85.19,79000.0,50.6721,50.7018,50.6245,50.7018,79000.0
2015-04-17 15:30:00,85.19,85.44,85.17,85.37,164500.0,50.7018,50.8506,50.6899,50.809,164500.0
2015-04-17 15:35:00,85.37,85.45,85.3,85.45,117000.0,50.809,50.8566,50.7673,50.8566,117000.0
2015-04-17 15:40:00,85.45,85.49,85.4,85.48,142100.0,50.8566,50.8804,50.8268,50.8744,142100.0
2015-04-17 15:45:00,85.47,85.48,85.35,85.35,166200.0,50.8685,50.8744,50.7971,50.7971,166200.0
2015-04-17 15:50:00,85.36,85.36,85.28,85.29,183000.0,50.803,50.803,50.7554,50.7614,183000.0
2015-04-17 15:55:00,85.28,85.33,85.18,85.26,349300.0,50.7554,50.7852,50.6959,50.7435,349300.0
2015-04-20 09:30:00,85.4,85.68,85.33,85.46,222800.0,50.8268,50.9935,50.7852,50.8625,222800.0
2015-04-20 09:35:00,85.48,85.74,85.39,85.67,102800.0,50.8744,51.0292,50.8209,50.9875,102800.0
2015-04-20 09:40:00,85.69,85.73,85.6,85.69,44800.0,50.9994,51.0232,50.9459,50.9994,44800.0
2015-04-20 09:45:00,85.71,85.75,85.54,85.59,68500.0,51.0113,51.0351,50.9102,50.9399,68500.0
2015-04-20 09:50:00,85.6,85.66,85.56,85.58,45000.0,50.9459,50.9816,50.9221,50.934,45000.0
2015-04-20 09:55:00,85.59,85.66,85.57,85.64,35600.0,50.9399,50.9816,50.928,50.9697,35600.0
2015-04-20 10:00:00,85.65,85.66,85.45,85.48,94300.0,50.9756,50.9816,50.8566,50.8744,94300.0
2015-04-20 10:05:00,85.49,85.51,85.33,85.46,64500.0,50.8804,50.8923,50.7852,50.8625,64500.0
2015-04-20 10:10:00,85.46,85.46,85.33,85.34,56100.0,50.8625,50.8625,50.7852,50.7911,56100.0
2015-04-20 10:15:00,85.34,85.37,85.3,85.31,47400.0,50.7911,50.809,50.7673,50.7733,47400.0
2015-04-20 10:20:00,85.3,85.37,85.26,85.28,55000.0,50.7673,50.809,50.7435,50.7554,55000.0
2015-04-20 10:25:00,85.26,85.35,85.25,85.35,95400.0,50.7435,50.7971,50.7376,50.7971,95400.0
2015-04-20 10:30:00,85.35,85.5,85.31,85.38,74300.0,50.7971,50.8863,50.7733,50.8149,74300.0
2015-04-20 10:35:00,85.39,85.43,85.33,85.34,80300.0,50.8209,50.8447,50.7852,50.7911,80300.0
2015-04-20 10:40:00,85.35,85.39,85.27,85.38,101400.0,50.7971,50.8209,50.7495,50.8149,101400.0
2015-04-20 10:45:00,85.39,85.44,85.26,85.27,87400.0,50.8209,50.8506,50.7435,50.7495,87400.0
2015-04-20 10:50:00,85.27,85.41,85.26,85.26,41100.0,50.7495,50.8328,50.7435,50.7435,41100.0
2015-04-20 10:55:00,85.25,85.32,85.22,85.25,44100.0,50.7376,50.7792,50.7197,50.7376,44100.0
2015-04-20 11:00:00,85.26,85.33,85.22,85.24,49600.0,50.7435,50.7852,50.7197,50.7316,49600.0
2015-04-20 11:05:00,85.25,85.27,85.15,85.16,43800.0,50.7376,50.7495,50.678,50.684,43800.0
2015-04-20 11:10:00,85.17,85.18,85.12,85.15,45400.0,50.6899,50.6959,50.6602,50.678,45400.0
2015-04-20 11:15:00,85.16,85.27,85.16,85.25,49300.0,50.684,50.7495,50.684,50.7376,49300.0
2015-04-20 11:20:00,85.25,85.25,85.16,85.17,35800.0,50.7376,50.7376,50.684,50.6899,35800.0
2015-04-20 11:25:00,85.17,85.24,85.14,85.17,41900.0,50.6899,50.7316,50.6721,50.6899,41900.0
2015-04-20 11:30:00,85.18,85.21,85.15,85.16,26800.0,50.6959,50.7138,50.678,50.684,26800.0
2015-04-20 11:35:00,85.15,85.18,85.14,85.17,49500.0,50.678,50.6959,50.6721,50.6899,49500.0
2015-04-20 11:40:00,85.17,85.23,85.16,85.19,34900.0,50.6899,50.7257,50.684,50.7018,34900.0
2015-04-20 11:45:00,85.18,85.2,85.11,85.13,26800.0,50.6959,50.7078,50.6542,50.6661,26800.0
2015-04-20 11:50:00,85.13,85.13,84.98,85.02,64100.0,50.6661,50.6661,50.5769,50.6007,64100.0
2015-04-20 11:55:00,85.03,85.04,85.01,85.01,37300.0,50.6066,50.6126,50.5947,50.5947,37300.0
2015-04-20 12:00:00,85.02,85.02,84.93,84.96,47600.0,50.6007,50.6007,50.5471,50.565,47600.0
2015-04-20 12:05:00,84.96,84.98,84.84,84.85,44200.0,50.565,50.5769,50.4935,50.4995,44200.0
2015-04-20 12:10:00,84.85,84.94,84.81,84.94,66600.0,50.4995,50.5531,50.4757,50.5531,66600.0
2015-04-20 12:15:00,84.94,84.96,84.85,84.85,38700.0,50.5531,50.565,50.4995,50.4995,38700.0
2015-04-20 12:20:00,84.85,84.9,84.8,84.87,67500.0,50.4995,50.5292,50.4697,50.5114,67500.0
2015-04-20 12:25:00,84.87,84.88,84.82,84.83,24400.0,50.5114,50.5173,50.4816,50.4876,24400.0
2015-04-20 12:30:00,84.82,84.9,84.81,84.86,29000.0,50.4816,50.5292,50.4757,50.5054,29000.0
2015-04-20 12:35:00,84.87,84.93,84.86,84.93,98300.0,50.5114,50.5471,50.5054,50.5471,98300.0
2015-04-20 12:40:00,84.95,84.96,84.92,84.95,14300.0,50.559,50.565,50.5412,50.559,14300.0
2015-04-20 12:45:00,84.95,85.01,84.94,85.0,65400.0,50.559,50.5947,50.5531,50.5888,65400.0
2015-04-20 12:50:00,85.0,85.08,84.99,85.05,25400.0,50.5888,50.6364,50.5828,50.6185,25400.0
2015-04-20 12:55:00,85.05,85.07,85.03,85.06,17200.0,50.6185,50.6304,50.6066,50.6245,17200.0
2015-04-20 13:00:00,85.06,85.06,85.01,85.04,20700.0,50.6245,50.6245,50.5947,50.6126,20700.0
2015-04-20 13:05:00,85.05,85.1,85.0,85.09,22400.0,50.6185,50.6483,50.5888,50.6423,22400.0
2015-04-20 13:10:00,85.1,85.13,85.07,85.08,32900.0,50.6483,50.6661,50.6304,50.6364,32900.0
2015-04-20 13:15:00,85.08,85.09,84.94,84.96,40400.0,50.6364,50.6423,50.5531,50.565,40400.0
2015-04-20 13:20:00,84.97,84.97,84.86,84.89,47100.0,50.5709,50.5709,50.5054,50.5233,47100.0
2015-04-20 13:25:00,84.89,84.91,84.85,84.86,31000.0,50.5233,50.5352,50.4995,50.5054,31000.0
2015-04-20 13:30:00,84.85,84.86,84.8,84.81,32100.0,50.4995,50.5054,50.4697,50.4757,32100.0
2015-04-20 13:35:00,84.8,84.82,84.77,84.78,25600.0,50.4697,50.4816,50.4519,50.4578,25600.0
2015-04-20 13:40:00,84.78,84.81,84.7,84.71,75900.0,50.4578,50.4757,50.4102,50.4162,75900.0
2015-04-20 13:45:00,84.71,84.77,84.66,84.77,123300.0,50.4162,50.4519,50.3864,50.4519,123300.0
2015-04-20 13:50:00,84.76,84.77,84.71,84.77,30200.0,50.4459,50.4519,50.4162,50.4519,30200.0
2015-04-20 13:55:00,84.77,84.78,84.7,84.7,49900.0,50.4519,50.4578,50.4102,50.4102,49900.0
2015-04-20 14:00:00,84.69,84.74,84.64,84.73,57000.0,50.4043,50.434,50.3745,50.4281,57000.0
2015-04-20 14:05:00,84.73,84.73,84.46,84.56,70700.0,50.4281,50.4281,50.2674,50.3269,70700.0
2015-04-20 14:10:00,84.56,84.72,84.55,84.64,33700.0,50.3269,50.4221,50.3209,50.3745,33700.0
2015-04-20 14:15:00,84.65,84.74,84.64,84.74,39600.0,50.3805,50.434,50.3745,50.434,39600.0
2015-04-20 14:20:00,84.73,84.78,84.68,84.78,111500.0,50.4281,50.4578,50.3983,50.4578,111500.0
2015-04-20 14:25:00,84.78,84.82,84.77,84.78,68600.0,50.4578,50.4816,50.4519,50.4578,68600.0
2015-04-20 14:30:00,84.78,84.79,84.72,84.79,26100.0,50.4578,50.4638,50.4221,50.4638,26100.0
2015-04-20 14:35:00,84.79,84.81,84.76,84.79,25200.0,50.4638,50.4757,50.4459,50.4638,25200.0
2015-04-20 14:40:00,84.78,84.79,84.73,84.73,42600.0,50.4578,50.4638,50.4281,50.4281,42600.0
2015-04-20 14:45:00,84.74,84.78,84.7,84.7,51100.0,50.434,50.4578,50.4102,50.4102,51100.0
2015-04-20 14:50:00,84.71,84.74,84.69,84.74,35800.0,50.4162,50.434,50.4043,50.434,35800.0
2015-04-20 14:55:00,84.75,84.75,84.66,84.71,96100.0,50.44,50.44,50.3864,50.4162,96100.0
2015-04-20 15:00:00,84.7,84.73,84.66,84.73,51800.0,50.4102,50.4281,50.3864,50.4281,51800.0
2015-04-20 15:05:00,84.73,84.76,84.71,84.74,52600.0,50.4281,50.4459,50.4162,50.434,52600.0
2015-04-20 15:10:00,84.74,84.77,84.73,84.76,47000.0,50.434,50.4519,50.4281,50.4459,47000.0
2015-04-20 15:15:00,84.75,84.89,84.75,84.88,58700.0,50.44,50.5233,50.44,50.5173,58700.0
2015-04-20 15:20:00,84.88,84.89,84.85,84.88,45600.0,50.5173,50.5233,50.4995,50.5173,45600.0
2015-04-20 15:25:00,84.88,85.0,84.87,85.0,88400.0,50.5173,50.5888,50.5114,50.5888,88400.0
2015-04-20 15:30:00,84.99,85.0,84.91,84.91,60400.0,50.5828,50.5888,50.5352,50.5352,60400.0
2015-04-20 15:35:00,84.92,84.93,84.87,84.87,78100.0,50.5412,50.5471,50.5114,50.5114,78100.0
2015-04-20 15:40:00,84.88,84.98,84.87,84.92,71600.0,50.5173,50.5769,50.5114,50.5412,71600.0
2015-04-20 15:45:00,84.92,85.0,84.92,84.98,90600.0,50.5412,50.5888,50.5412,50.5769,90600.0
2015-04-20 15:50:00,84.98,85.03,84.96,85.0,132900.0,50.5769,50.6066,50.565,50.5888,132900.0
2015-04-20 15:55:00,85.0,85.01,84.93,84.97,258900.0,50.5888,50.5947,50.5471,50.5709,258900.0
2015-04-21 09:30:00,84.99,85.3,84.99,85.24,108700.0,50.5828,50.7673,50.5828,50.7316,108700.0
2015-04-21 09:35:00,85.24,85.27,85.0,85.07,71700.0,50.7316,50.7495,50.5888,50.6304,71700.0
2015-04-21 09:40:00,85.07,85.08,84.76,84.86,39600.0,50.6304,50.6364,50.4459,50.5054,39600.0
2015-04-21 09:45:00,84.87,84.99,84.83,84.89,82100.0,50.5114,50.5828,50.4876,50.5233,82100.0
2015-04-21 09:50:00,84.89,84.93,84.75,84.81,67900.0,50.5233,50.5471,50.44,50.4757,67900.0
2015-04-21 09:55:00,84.83,84.84,84.69,84.75,45500.0,50.4876,50.4935,50.4043,50.44,45500.0
2015-04-21 10:00:00,84.75,84.8,84.67,84.69,55100.0,50.44,50.4697,50.3924,50.4043,55100.0
2015-04-21 10:05:00,84.69,84.69,84.6,84.65,54300.0,50.4043,50.4043,50.3507,50.3805,54300.0
2015-04-21 10:10:00,84.65,84.68,84.6,84.62,50300.0,50.3805,50.3983,50.3507,50.3626,50300.0
2015-04-21 10:15:00,84.62,84.64,84.52,84.56,57100.0,50.3626,50.3745,50.3031,50.3269,57100.0
2015-04-21 10:20:00,84.56,84.56,84.44,84.51,45100.0,50.3269,50.3269,50.2555,50.2971,45100.0
2015-04-21 10:25:00,84.51,84.56,84.43,84.43,50000.0,50.2971,50.3269,50.2495,50.2495,50000.0
2015-04-21 10:30:00,84.44,84.53,84.35,84.52,44700.0,50.2555,50.309,50.2019,50.3031,44700.0
2015-04-21 10:35:00,84.52,84.52,84.4,84.4,106200.0,50.3031,50.3031,50.2317,50.2317,106200.0
2015-04-21 10:40:00,84.4,84.45,84.34,84.43,70800.0,50.2317,50.2614,50.196,50.2495,70800.0
2015-04-21 10:45:00,84.45,84.55,84.44,84.47,28100.0,50.2614,50.3209,50.2555,50.2733,28100.0
2015-04-21 10:50:00,84.46,84.53,84.44,84.53,32200.0,50.2674,50.309,50.2555,50.309,32200.0
2015-04-21 10:55:00,84.53,84.55,84.49,84.51,47900.0,50.309,50.3209,50.2852,50.2971,47900.0
2015-04-21 11:00:00,84.5,84.54,84.46,84.54,85000.0,50.2912,50.315,50.2674,50.315,85000.0
2015-04-21 11:05:00,84.53,84.58,84.5,84.51,54600.0,50.309,50.3388,50.2912,50.2971,54600.0
2015-04-21 11:10:00,84.51,84.54,84.41,84.42,26100.0,50.2971,50.315,50.2376,50.2436,26100.0
2015-04-21 11:15:00,84.42,84.52,84.42,84.5,50000.0,50.2436,50.3031,50.2436,50.2912,50000.0
2015-04-21 11:20:00,84.52,84.53,84.44,84.47,45300.0,50.3031,50.309,50.2555,50.2733,45300.0
2015-04-21 11:25:00,84.48,84.5,84.4,84.45,57900.0,50.2793,50.2912,50.2317,50.2614,57900.0
2015-04-21 11:30:00,84.44,84.55,84.43,84.53,40200.0,50.2555,50.3209,50.2495,50.309,40200.0
2015-04-21 11:35:00,84.52,84.53,84.47,84.48,29200.0,50.3031,50.309,50.2733,50.2793,29200.0
2015-04-21 11:40:00,84.48,84.48,84.23,84.25,90000.0,50.2793,50.2793,50.1305,50.1424,90000.0
2015-04-21 11:45:00,84.23,84.24,84.13,84.17,42400.0,50.1305,50.1364,50.071,50.0948,42400.0
2015-04-21 11:50:00,84.18,84.26,84.09,84.26,74900.0,50.1007,50.1483,50.0472,50.1483,74900.0
2015-04-21 11:55:00,84.27,84.27,84.16,84.24,26200.0,50.1543,50.1543,50.0888,50.1364,26200.0
2015-04-21 12:00:00,84.26,84.27,84.18,84.25,43500.0,50.1483,50.1543,50.1007,50.1424,43500.0
2015-04-21 12:05:00,84.27,84.28,84.24,84.28,25500.0,50.1543,50.1602,50.1364,50.1602,25500.0
2015-04-21 12:10:00,84.28,84.28,84.23,84.24,62500.0,50.1602,50.1602,50.1305,50.1364,62500.0
2015-04-21 12:15:00,84.24,84.25,84.12,84.12,21000.0,50.1364,50.1424,50.065,50.065,21000.0
2015-04-21 12:20:00,84.13,84.17,84.11,84.12,15200.0,50.071,50.0948,50.0591,50.065,15200.0
2015-04-21 12:25:00,84.12,84.28,84.12,84.27,44100.0,50.065,50.1602,50.065,50.1543,44100.0
2015-04-21 12:30:00,84.28,84.34,84.27,84.31,23500.0,50.1602,50.196,50.1543,50.1781,23500.0
2015-04-21 12:35:00,84.31,84.35,84.29,84.33,20800.0,50.1781,50.2019,50.1662,50.19,20800.0
2015-04-21 12:40:00,84.34,84.34,84.21,84.24,28100.0,50.196,50.196,50.1186,50.1364,28100.0
2015-04-21 12:45:00,84.23,84.23,84.15,84.18,16700.0,50.1305,50.1305,50.0829,50.1007,16700.0
2015-04-21 12:50:00,84.19,84.21,84.17,84.18,19600.0,50.1067,50.1186,50.0948,50.1007,19600.0
2015-04-21 12:55:00,84.17,84.19,84.15,84.19,35300.0,50.0948,50.1067,50.0829,50.1067,35300.0
2015-04-21 13:00:00,84.19,84.23,84.16,84.23,29800.0,50.1067,50.1305,50.0888,50.1305,29800.0
2015-04-21 13:05:00,84.23,84.26,84.21,84.22,18700.0,50.1305,50.1483,50.1186,50.1245,18700.0
2015-04-21 13:10:00,84.22,84.31,84.2,84.31,24100.0,50.1245,50.1781,50.1126,50.1781,24100.0
2015-04-21 13:15:00,84.3,84.32,84.27,84.3,25100.0,50.1722,50.1841,50.1543,50.1722,25100.0
2015-04-21 13:20:00,84.3,84.3,84.21,84.22,45700.0,50.1722,50.1722,50.1186,50.1245,45700.0
2015-04-21 13:25:00,84.22,84.23,84.13,84.13,26500.0,50.1245,50.1305,50.071,50.071,26500.0
2015-04-21 13:30:00,84.14,84.16,84.05,84.06,45400.0,50.0769,50.0888,50.0234,50.0293,45400.0
2015-04-21 13:35:00,84.05,84.07,83.93,83.94,58600.0,50.0234,50.0353,49.9519,49.9579,58600.0
2015-04-21 13:40:00,83.95,84.02,83.94,83.98,34100.0,49.9638,50.0055,49.9579,49.9817,34100.0
2015-04-21 13:45:00,83.98,84.09,83.98,84.0,25700.0,49.9817,50.0472,49.9817,49.9936,25700.0
2015-04-21 13:50:00,84.0,84.01,83.97,83.98,18200.0,49.9936,49.9996,49.9757,49.9817,18200.0
2015-04-21 13:55:00,83.97,83.99,83.91,83.92,43000.0,49.9757,49.9877,49.94,49.946,43000.0
2015-04-21 14:00:00,83.92,83.96,83.88,83.95,39700.0,49.946,49.9698,49.9222,49.9638,39700.0
2015-04-21 14:05:00,83.97,83.97,83.85,83.94,22500.0,49.9757,49.9757,49.9043,49.9579,22500.0
2015-04-21 14:10:00,83.94,83.94,83.9,83.91,25400.0,49.9579,49.9579,49.9341,49.94,25400.0
2015-04-21 14:15:00,83.91,83.94,83.9,83.9,28200.0,49.94,49.9579,49.9341,49.9341,28200.0
2015-04-21 14:20:00,83.91,83.96,83.9,83.9,27600.0,49.94,49.9698,49.9341,49.9341,27600.0
2015-04-21 14:25:00,83.91,83.97,83.9,83.95,34000.0,49.94,49.9757,49.9341,49.9638,34000.0
2015-04-21 14:30:00,83.95,84.01,83.94,83.98,63600.0,49.9638,49.9996,49.9579,49.9817,63600.0
2015-04-21 14:35:00,83.98,84.0,83.97,83.99,12500.0,49.9817,49.9936,49.9757,49.9877,12500.0
2015-04-21 14:40:00,84.0,84.0,83.97,83.98,13000.0,49.9936,49.9936,49.9757,49.9817,13000.0
2015-04-21 14:45:00,83.98,84.0,83.97,83.99,26800.0,49.9817,49.9936,49.9757,49.9877,26800.0
2015-04-21 14:50:00,83.98,84.01,83.96,84.0,30800.0,49.9817,49.9996,49.9698,49.9936,30800.0
2015-04-21 14:55:00,84.0,84.0,83.91,83.94,52200.0,49.9936,49.9936,49.94,49.9579,52200.0
2015-04-21 15:00:00,83.94,84.0,83.93,83.93,40300.0,49.9579,49.9936,49.9519,49.9519,40300.0
2015-04-21 15:05:00,83.94,83.97,83.91,83.95,41600.0,49.9579,49.9757,49.94,49.9638,41600.0
2015-04-21 15:10:00,83.95,83.98,83.91,83.92,33000.0,49.9638,49.9817,49.94,49.946,33000.0
2015-04-21 15:15:00,83.92,83.94,83.91,83.93,46900.0,49.946,49.9579,49.94,49.9519,46900.0
2015-04-21 15:20:00,83.92,83.93,83.9,83.91,94700.0,49.946,49.9519,49.9341,49.94,94700.0
2015-04-21 15:25:00,83.92,84.03,83.91,84.02,64300.0,49.946,50.0115,49.94,50.0055,64300.0
2015-04-21 15:30:00,84.02,84.03,83.93,84.0,85200.0,50.0055,50.0115,49.9519,49.9936,85200.0
2015-04-21 15:35:00,83.99,84.08,83.99,84.06,61200.0,49.9877,50.0412,49.9877,50.0293,61200.0
2015-04-21 15:40:00,84.07,84.13,84.05,84.09,54100.0,50.0353,50.071,50.0234,50.0472,54100.0
2015-04-21 15:45:00,84.09,84.11,84.07,84.07,79800.0,50.0472,50.0591,50.0353,50.0353,79800.0
2015-04-21 15:50:00,84.07,84.09,84.05,84.07,71000.0,50.0353,50.0472,50.0234,50.0353,71000.0
2015-04-21 15:55:00,84.08,84.1,84.04,84.08,185500.0,50.0412,50.0531,50.0174,50.0412,185500.0
2015-04-22 09:30:00,84.06,84.06,83.33,83.38,196100.0,50.0293,50.0293,49.5948,49.6246,196100.0
2015-04-22 09:35:00,83.37,83.43,83.01,83.05,127300.0,49.6187,49.6544,49.4044,49.4282,127300.0
2015-04-22 09:40:00,83.05,83.26,83.03,83.03,129200.0,49.4282,49.5532,49.4163,49.4163,129200.0
2015-04-22 09:45:00,83.06,83.08,82.93,82.94,84500.0,49.4342,49.4461,49.3568,49.3627,84500.0
2015-04-22 09:50:00,82.94,83.18,82.92,83.13,75400.0,49.3627,49.5056,49.3508,49.4758,75400.0
2015-04-22 09:55:00,83.11,83.46,83.11,83.41,46600.0,49.4639,49.6722,49.4639,49.6425,46600.0
2015-04-22 10:00:00,83.45,83.5,83.25,83.26,52200.0,49.6663,49.696,49.5472,49.5532,52200.0
2015-04-22 10:05:00,83.29,83.34,83.21,83.29,37800.0,49.571,49.6008,49.5234,49.571,37800.0
2015-04-22 10:10:00,83.29,83.34,83.23,83.27,42200.0,49.571,49.6008,49.5353,49.5591,42200.0
2015-04-22 10:15:00,83.28,83.29,83.1,83.17,76400.0,49.5651,49.571,49.458,49.4996,76400.0
2015-04-22 10:20:00,83.18,83.28,83.09,83.22,43500.0,49.5056,49.5651,49.452,49.5294,43500.0
2015-04-22 10:25:00,83.22,83.3,83.19,83.2,35900.0,49.5294,49.577,49.5115,49.5175,35900.0
2015-04-22 10:30:00,83.2,83.34,83.2,83.25,44200.0,49.5175,49.6008,49.5175,49.5472,44200.0
2015-04-22 10:35:00,83.27,83.27,83.15,83.19,40400.0,49.5591,49.5591,49.4877,49.5115,40400.0
2015-04-22 10:40:00,83.19,83.26,83.18,83.21,85800.0,49.5115,49.5532,49.5056,49.5234,85800.0
2015-04-22 10:45:00,83.21,83.25,83.19,83.22,106300.0,49.5234,49.5472,49.5115,49.5294,106300.0
2015-04-22 10:50:00,83.21,83.23,83.17,83.19,57500.0,49.5234,49.5353,49.4996,49.5115,57500.0
2015-04-22 10:55:00,83.2,83.21,83.12,83.18,49800.0,49.5175,49.5234,49.4699,49.5056,49800.0
2015-04-22 11:00:00,83.2,83.23,83.14,83.2,54400.0,49.5175,49.5353,49.4818,49.5175,54400.0
2015-04-22 11:05:00,83.19,83.23,83.17,83.22,77300.0,49.5115,49.5353,49.4996,49.5294,77300.0
2015-04-22 11:10:00,83.23,83.32,83.2,83.31,157900.0,49.5353,49.5889,49.5175,49.5829,157900.0
2015-04-22 11:15:00,83.31,83.38,83.3,83.35,59700.0,49.5829,49.6246,49.577,49.6067,59700.0
2015-04-22 11:20:00,83.36,83.49,83.36,83.47,59300.0,49.6127,49.6901,49.6127,49.6782,59300.0
2015-04-22 11:25:00,83.47,83.62,83.45,83.62,55900.0,49.6782,49.7674,49.6663,49.7674,55900.0
2015-04-22 11:30:00,83.62,83.67,83.61,83.62,52100.0,49.7674,49.7972,49.7615,49.7674,52100.0
2015-04-22 11:35:00,83.61,83.61,83.46,83.58,41200.0,49.7615,49.7615,49.6722,49.7436,41200.0
2015-04-22 11:40:00,83.58,83.58,83.46,83.52,49200.0,49.7436,49.7436,49.6722,49.7079,49200.0
2015-04-22 11:45:00,83.51,83.54,83.43,83.5,37800.0,49.702,49.7198,49.6544,49.696,37800.0
2015-04-22 11:50:00,83.49,83.52,83.46,83.51,31100.0,49.6901,49.7079,49.6722,49.702,31100.0
2015-04-22 11:55:00,83.51,83.55,83.47,83.55,36200.0,49.702,49.7258,49.6782,49.7258,36200.0
2015-04-22 12:00:00,83.55,83.57,83.49,83.55,38600.0,49.7258,49.7377,49.6901,49.7258,38600.0
2015-04-22 12:05:00,83.52,83.57,83.51,83.54,24800.0,49.7079,49.7377,49.702,49.7198,24800.0
2015-04-22 12:10:00,83.54,83.57,83.52,83.57,20400.0,49.7198,49.7377,49.7079,49.7377,20400.0
2015-04-22 12:15:00,83.57,83.65,83.57,83.61,31800.0,49.7377,49.7853,49.7377,49.7615,31800.0
2015-04-22 12:20:00,83.61,83.62,83.55,83.57,38300.0,49.7615,49.7674,49.7258,49.7377,38300.0
2015-04-22 12:25:00,83.58,83.6,83.53,83.55,32000.0,49.7436,49.7555,49.7139,49.7258,32000.0
2015-04-22 12:30:00,83.55,83.56,83.47,83.47,23500.0,49.7258,49.7317,49.6782,49.6782,23500.0
2015-04-22 12:35:00,83.47,83.58,83.47,83.55,34800.0,49.6782,49.7436,49.6782,49.7258,34800.0
2015-04-22 12:40:00,83.55,83.62,83.54,83.59,27500.0,49.7258,49.7674,49.7198,49.7496,27500.0
2015-04-22 12:45:00,83.58,83.62,83.58,83.58,15400.0,49.7436,49.7674,49.7436,49.7436,15400.0
2015-04-22 12:50:00,83.59,83.67,83.58,83.65,31800.0,49.7496,49.7972,49.7436,49.7853,31800.0
2015-04-22 12:55:00,83.64,83.68,83.62,83.67,22500.0,49.7793,49.8032,49.7674,49.7972,22500.0
2015-04-22 13:00:00,83.68,83.71,83.64,83.67,41200.0,49.8032,49.821,49.7793,49.7972,41200.0
2015-04-22 13:05:00,83.68,83.68,83.58,83.67,30700.0,49.8032,49.8032,49.7436,49.7972,30700.0
2015-04-22 13:10:00,83.66,83.69,83.63,83.69,18000.0,49.7912,49.8091,49.7734,49.8091,18000.0
2015-04-22 13:15:00,83.69,83.75,83.68,83.69,33600.0,49.8091,49.8448,49.8032,49.8091,33600.0
2015-04-22 13:20:00,83.7,83.73,83.69,83.71,15500.0,49.8151,49.8329,49.8091,49.821,15500.0
2015-04-22 13:25:00,83.71,83.73,83.68,83.72,19300.0,49.821,49.8329,49.8032,49.827,19300.0
2015-04-22 13:30:00,83.73,83.73,83.69,83.71,35100.0,49.8329,49.8329,49.8091,49.821,35100.0
2015-04-22 13:35:00,83.7,83.72,83.64,83.72,25300.0,49.8151,49.827,49.7793,49.827,25300.0
2015-04-22 13:40:00,83.72,83.78,83.71,83.73,61100.0,49.827,49.8627,49.821,49.8329,61100.0
2015-04-22 13:45:00,83.74,83.75,83.67,83.71,55300.0,49.8389,49.8448,49.7972,49.821,55300.0
2015-04-22 13:50:00,83.72,83.73,83.69,83.72,23000.0,49.827,49.8329,49.8091,49.827,23000.0
2015-04-22 13:55:00,83.73,83.77,83.72,83.72,24700.0,49.8329,49.8567,49.827,49.827,24700.0
2015-04-22 14:00:00,83.72,83.78,83.72,83.78,25300.0,49.827,49.8627,49.827,49.8627,25300.0
2015-04-22 14:05:00,83.77,83.85,83.77,83.84,40400.0,49.8567,49.9043,49.8567,49.8984,40400.0
2015-04-22 14:10:00,83.84,83.85,83.77,83.78,17300.0,49.8984,49.9043,49.8567,49.8627,17300.0
2015-04-22 14:15:00,83.78,83.86,83.71,83.72,35800.0,49.8627,49.9103,49.821,49.827,35800.0
2015-04-22 14:20:00,83.72,83.73,83.67,83.72,16800.0,49.827,49.8329,49.7972,49.827,16800.0
2015-04-22 14:25:00,83.73,83.76,83.72,83.76,38700.0,49.8329,49.8508,49.827,49.8508,38700.0
2015-04-22 14:30:00,83.76,83.76,83.64,83.66,60200.0,49.8508,49.8508,49.7793,49.7912,60200.0
2015-04-22 14:35:00,83.66,83.66,83.59,83.61,45600.0,49.7912,49.7912,49.7496,49.7615,45600.0
2015-04-22 14:40:00,83.62,83.66,83.61,83.66,20900.0,49.7674,49.7912,49.7615,49.7912,20900.0
2015-04-22 14:45:00,83.66,83.66,83.63,83.63,34200.0,49.7912,49.7912,49.7734,49.7734,34200.0
2015-04-22 14:50:00,83.64,83.65,83.14,83.35,351700.0,49.7793,49.7853,49.4818,49.6067,351700.0
2015-04-22 14:55:00,83.37,83.43,83.36,83.43,45800.0,49.6187,49.6544,49.6127,49.6544,45800.0
2015-04-22 15:00:00,83.43,83.53,83.42,83.51,89200.0,49.6544,49.7139,49.6484,49.702,89200.0
2015-04-22 15:05:00,83.5,83.55,83.44,83.5,67100.0,49.696,49.7258,49.6603,49.696,67100.0
2015-04-22 15:10:00,83.5,83.58,83.49,83.53,72800.0,49.696,49.7436,49.6901,49.7139,72800.0
2015-04-22 15:15:00,83.53,83.57,83.51,83.52,64100.0,49.7139,49.7377,49.702,49.7079,64100.0
2015-04-22 15:20:00,83.52,83.56,83.49,83.56,101600.0,49.7079,49.7317,49.6901,49.7317,101600.0
2015-04-22 15:25:00,83.55,83.55,83.51,83.51,97600.0,49.7258,49.7258,49.702,49.702,97600.0
2015-04-22 15:30:00,83.52,83.54,83.5,83.51,89200.0,49.7079,49.7198,49.696,49.702,89200.0
2015-04-22 15:35:00,83.52,83.57,83.49,83.56,127600.0,49.7079,49.7377,49.6901,49.7317,127600.0
2015-04-22 15:40:00,83.57,83.58,83.54,83.54,146800.0,49.7377,49.7436,49.7198,49.7198,146800.0
2015-04-22 15:45:00,83.55,83.61,83.5,83.52,276900.0,49.7258,49.7615,49.696,49.7079,276900.0
2015-04-22 15:50:00,83.52,83.64,83.52,83.63,146700.0,49.7079,49.7793,49.7079,49.7734,146700.0
2015-04-22 15:55:00,83.62,83.72,83.6,83.68,273800.0,49.7674,49.827,49.7555,49.8032,273800.0
2015-04-23 09:30:00,83.17,83.61,82.88,83.61,130700.0,49.4996,49.7615,49.327,49.7615,130700.0
2015-04-23 09:35:00,83.61,83.75,83.55,83.67,34300.0,49.7615,49.8448,49.7258,49.7972,34300.0
2015-04-23 09:40:00,83.67,83.77,83.59,83.76,27200.0,49.7972,49.8567,49.7496,49.8508,27200.0
2015-04-23 09:45:00,83.76,83.8,83.67,83.79,30900.0,49.8508,49.8746,49.7972,49.8686,30900.0
2015-04-23 09:50:00,83.81,83.89,83.77,83.81,35200.0,49.8805,49.9281,49.8567,49.8805,35200.0
2015-04-23 09:55:00,83.81,83.82,83.71,83.74,47200.0,49.8805,49.8865,49.821,49.8389,47200.0
2015-04-23 10:00:00,83.76,83.89,83.71,83.71,47300.0,49.8508,49.9281,49.821,49.821,47300.0
2015-04-23 10:05:00,83.73,83.84,83.68,83.76,39300.0,49.8329,49.8984,49.8032,49.8508,39300.0
2015-04-23 10:10:00,83.77,83.9,83.77,83.88,41500.0,49.8567,49.9341,49.8567,49.9222,41500.0
2015-04-23 10:15:00,83.89,83.91,83.79,83.84,42200.0,49.9281,49.94,49.8686,49.8984,42200.0
2015-04-23 10:20:00,83.84,83.84,83.7,83.82,69300.0,49.8984,49.8984,49.8151,49.8865,69300.0
2015-04-23 10:25:00,83.82,83.96,83.8,83.92,32200.0,49.8865,49.9698,49.8746,49.946,32200.0
2015-04-23 10:30:00,83.93,83.97,83.87,83.96,58400.0,49.9519,49.9757,49.9162,49.9698,58400.0
2015-04-23 10:35:00,83.96,83.96,83.86,83.95,31800.0,49.9698,49.9698,49.9103,49.9638,31800.0
2015-04-23 10:40:00,83.94,83.97,83.89,83.93,68100.0,49.9579,49.9757,49.9281,49.9519,68100.0
2015-04-23 10:45:00,83.94,83.98,83.87,83.95,65100.0,49.9579,49.9817,49.9162,49.9638,65100.0
2015-04-23 10:50:00,83.95,83.95,83.79,83.86,32600.0,49.9638,49.9638,49.8686,49.9103,32600.0
2015-04-23 10:55:00,83.87,83.89,83.74,83.75,52300.0,49.9162,49.9281,49.8389,49.8448,52300.0
2015-04-23 11:00:00,83.75,83.81,83.72,83.8,29400.0,49.8448,49.8805,49.827,49.8746,29400.0
2015-04-23 11:05:00,83.8,84.0,83.76,83.93,61500.0,49.8746,49.9936,49.8508,49.9519,61500.0
2015-04-23 11:10:00,83.93,83.95,83.88,83.95,30900.0,49.9519,49.9638,49.9222,49.9638,30900.0
2015-04-23 11:15:00,83.95,83.96,83.89,83.89,28400.0,49.9638,49.9698,49.9281,49.9281,28400.0
2015-04-23 11:20:00,83.89,83.94,83.85,83.87,39100.0,49.9281,49.9579,49.9043,49.9162,39100.0
2015-04-23 11:25:00,83.88,83.95,83.87,83.95,24300.0,49.9222,49.9638,49.9162,49.9638,24300.0
2015-04-23 11:30:00,83.94,83.94,83.84,83.93,27600.0,49.9579,49.9579,49.8984,49.9519,27600.0
2015-04-23 11:35:00,83.93,83.93,83.86,83.87,25800.0,49.9519,49.9519,49.9103,49.9162,25800.0
2015-04-23 11:40:00,83.85,83.87,83.76,83.79,32700.0,49.9043,49.9162,49.8508,49.8686,32700.0
2015-04-23 11:45:00,83.79,83.81,83.74,83.79,18000.0,49.8686,49.8805,49.8389,49.8686,18000.0
2015-04-23 11:50:00,83.8,84.05,83.79,84.03,71100.0,49.8746,50.0234,49.8686,50.0115,71100.0
2015-04-23 11:55:00,84.04,84.16,84.04,84.13,47400.0,50.0174,50.0888,50.0174,50.071,47400.0
2015-04-23 12:00:00,84.13,84.2,84.09,84.2,29900.0,50.071,50.1126,50.0472,50.1126,29900.0
2015-04-23 12:05:00,84.19,84.26,84.1,84.18,34700.0,50.1067,50.1483,50.0531,50.1007,34700.0
2015-04-23 12:10:00,84.17,84.18,84.11,84.13,16200.0,50.0948,50.1007,50.0591,50.071,16200.0
2015-04-23 12:15:00,84.13,84.19,84.07,84.19,22700.0,50.071,50.1067,50.0353,50.1067,22700.0
2015-04-23 12:20:00,84.2,84.27,84.2,84.25,47600.0,50.1126,50.1543,50.1126,50.1424,47600.0
2015-04-23 12:25:00,84.25,84.25,84.17,84.19,17000.0,50.1424,50.1424,50.0948,50.1067,17000.0
2015-04-23 12:30:00,84.19,84.26,84.19,84.23,50900.0,50.1067,50.1483,50.1067,50.1305,50900.0
2015-04-23 12:35:00,84.22,84.36,84.22,84.3,53100.0,50.1245,50.2079,50.1245,50.1722,53100.0
2015-04-23 12:40:00,84.31,84.38,84.3,84.36,19600.0,50.1781,50.2198,50.1722,50.2079,19600.0
2015-04-23 12:45:00,84.36,84.37,84.22,84.22,41200.0,50.2079,50.2138,50.1245,50.1245,41200.0
2015-04-23 12:50:00,84.21,84.32,84.21,84.32,14300.0,50.1186,50.1841,50.1186,50.1841,14300.0
2015-04-23 12:55:00,84.34,84.34,84.25,84.28,17500.0,50.196,50.196,50.1424,50.1602,17500.0
2015-04-23 13:00:00,84.27,84.29,84.22,84.28,41500.0,50.1543,50.1662,50.1245,50.1602,41500.0
2015-04-23 13:05:00,84.29,84.3,84.26,84.26,33300.0,50.1662,50.1722,50.1483,50.1483,33300.0
2015-04-23 13:10:00,84.26,84.27,84.16,84.17,20800.0,50.1483,50.1543,50.0888,50.0948,20800.0
2015-04-23 13:15:00,84.18,84.2,84.08,84.11,21700.0,50.1007,50.1126,50.0412,50.0591,21700.0
2015-04-23 13:20:00,84.12,84.2,84.11,84.19,20600.0,50.065,50.1126,50.0591,50.1067,20600.0
2015-04-23 13:25:00,84.19,84.2,84.1,84.11,19300.0,50.1067,50.1126,50.0531,50.0591,19300.0
2015-04-23 13:30:00,84.1,84.12,84.06,84.08,19200.0,50.0531,50.065,50.0293,50.0412,19200.0
2015-04-23 13:35:00,84.08,84.09,84.01,84.03,18300.0,50.0412,50.0472,49.9996,50.0115,18300.0
2015-04-23 13:40:00,84.02,84.02,83.96,83.96,29700.0,50.0055,50.0055,49.9698,49.9698,29700.0
2015-04-23 13:45:00,83.96,84.04,83.95,84.02,14300.0,49.9698,50.0174,49.9638,50.0055,14300.0
2015-04-23 13:50:00,84.03,84.07,84.01,84.04,15300.0,50.0115,50.0353,49.9996,50.0174,15300.0
2015-04-23 13:55:00,84.05,84.12,84.03,84.05,25400.0,50.0234,50.065,50.0115,50.0234,25400.0
2015-04-23 14:00:00,84.06,84.09,83.97,84.04,26800.0,50.0293,50.0472,49.9757,50.0174,26800.0
2015-04-23 14:05:00,84.04,84.07,84.01,84.04,17200.0,50.0174,50.0353,49.9996,50.0174,17200.0
2015-04-23 14:10:00,84.04,84.05,84.0,84.01,16100.0,50.0174,50.0234,49.9936,49.9996,16100.0
2015-04-23 14:15:00,84.02,84.08,83.96,83.96,22600.0,50.0055,50.0412,49.9698,49.9698,22600.0
2015-04-23 14:20:00,83.97,83.99,83.85,83.87,33900.0,49.9757,49.9877,49.9043,49.9162,33900.0
2015-04-23 14:25:00,83.88,83.92,83.87,83.89,26400.0,49.9222,49.946,49.9162,49.9281,26400.0
2015-04-23 14:30:00,83.88,83.99,83.86,83.98,18600.0,49.9222,49.9877,49.9103,49.9817,18600.0
2015-04-23 14:35:00,83.98,83.98,83.81,83.82,37400.0,49.9817,49.9817,49.8805,49.8865,37400.0
2015-04-23 14:40:00,83.81,83.89,83.79,83.89,21700.0,49.8805,49.9281,49.8686,49.9281,21700.0
2015-04-23 14:45:00,83.91,83.95,83.89,83.94,48100.0,49.94,49.9638,49.9281,49.9579,48100.0
2015-04-23 14:50:00,83.94,84.0,83.91,84.0,21600.0,49.9579,49.9936,49.94,49.9936,21600.0
2015-04-23 14:55:00,84.0,84.03,83.94,83.94,24000.0,49.9936,50.0115,49.9579,49.9579,24000.0
2015-04-23 15:00:00,83.94,83.96,83.87,83.94,33500.0,49.9579,49.9698,49.9162,49.9579,33500.0
2015-04-23 15:05:00,83.94,83.96,83.85,83.85,35300.0,49.9579,49.9698,49.9043,49.9043,35300.0
2015-04-23 15:10:00,83.86,83.96,83.86,83.93,79200.0,49.9103,49.9698,49.9103,49.9519,79200.0
2015-04-23 15:15:00,83.93,83.93,83.85,83.88,55200.0,49.9519,49.9519,49.9043,49.9222,55200.0
2015-04-23 15:20:00,83.87,83.87,83.79,83.81,66400.0,49.9162,49.9162,49.8686,49.8805,66400.0
2015-04-23 15:25:00,83.8,83.82,83.76,83.76,64000.0,49.8746,49.8865,49.8508,49.8508,64000.0
2015-04-23 15:30:00,83.77,83.77,83.7,83.7,70000.0,49.8567,49.8567,49.8151,49.8151,70000.0
2015-04-23 15:35:00,83.7,83.76,83.69,83.72,81600.0,49.8151,49.8508,49.8091,49.827,81600.0
2015-04-23 15:40:00,83.71,83.76,83.62,83.62,87900.0,49.821,49.8508,49.7674,49.7674,87900.0
2015-04-23 15:45:00,83.63,83.7,83.61,83.68,101000.0,49.7734,49.8151,49.7615,49.8032,101000.0
2015-04-23 15:50:00,83.68,83.77,83.68,83.77,96700.0,49.8032,49.8567,49.8032,49.8567,96700.0
2015-04-23 15:55:00,83.77,83.77,83.54,83.55,285600.0,49.8567,49.8567,49.7198,49.7258,285600.0
2015-04-24 09:30:00,83.54,83.87,83.52,83.59,141700.0,49.7198,49.9162,49.7079,49.7496,141700.0
2015-04-24 09:35:00,83.58,83.58,83.32,83.33,64200.0,49.7436,49.7436,49.5889,49.5948,64200.0
2015-04-24 09:40:00,83.34,83.48,83.3,83.45,41600.0,49.6008,49.6841,49.577,49.6663,41600.0
2015-04-24 09:45:00,83.43,83.45,83.35,83.37,34100.0,49.6544,49.6663,49.6067,49.6187,34100.0
2015-04-24 09:50:00,83.36,83.49,83.33,83.38,31600.0,49.6127,49.6901,49.5948,49.6246,31600.0
2015-04-24 09:55:00,83.39,83.42,83.25,83.33,37600.0,49.6306,49.6484,49.5472,49.5948,37600.0
2015-04-24 10:00:00,83.34,83.36,83.23,83.28,38400.0,49.6008,49.6127,49.5353,49.5651,38400.0
2015-04-24 10:05:00,83.28,83.32,83.16,83.27,38900.0,49.5651,49.5889,49.4937,49.5591,38900.0
2015-04-24 10:10:00,83.26,83.31,83.22,83.23,41500.0,49.5532,49.5829,49.5294,49.5353,41500.0
2015-04-24 10:15:00,83.25,83.36,83.2,83.34,68100.0,49.5472,49.6127,49.5175,49.6008,68100.0
2015-04-24 10:20:00,83.33,83.42,83.28,83.38,57800.0,49.5948,49.6484,49.5651,49.6246,57800.0
2015-04-24 10:25:00,83.38,83.45,83.27,83.27,97000.0,49.6246,49.6663,49.5591,49.5591,97000.0
2015-04-24 10:30:00,83.28,83.39,83.27,83.34,49300.0,49.5651,49.6306,49.5591,49.6008,49300.0
2015-04-24 10:35:00,83.34,83.36,83.25,83.27,36900.0,49.6008,49.6127,49.5472,49.5591,36900.0
2015-04-24 10:40:00,83.26,83.26,83.18,83.25,35500.0,49.5532,49.5532,49.5056,49.5472,35500.0
2015-04-24 10:45:00,83.26,83.32,83.23,83.29,31200.0,49.5532,49.5889,49.5353,49.571,31200.0
2015-04-24 10:50:00,83.3,83.31,83.21,83.23,30100.0,49.577,49.5829,49.5234,49.5353,30100.0
2015-04-24 10:55:00,83.24,83.32,83.19,83.25,51300.0,49.5413,49.5889,49.5115,49.5472,51300.0
2015-04-24 11:00:00,83.25,83.26,83.18,83.2,34400.0,49.5472,49.5532,49.5056,49.5175,34400.0
2015-04-24 11:05:00,83.21,83.21,83.17,83.2,20100.0,49.5234,49.5234,49.4996,49.5175,20100.0
2015-04-24 11:10:00,83.19,83.21,83.12,83.16,40200.0,49.5115,49.5234,49.4699,49.4937,40200.0
2015-04-24 11:15:00,83.16,83.17,83.07,83.11,42500.0,49.4937,49.4996,49.4401,49.4639,42500.0
2015-04-24 11:20:00,83.12,83.18,83.08,83.15,34000.0,49.4699,49.5056,49.4461,49.4877,34000.0
2015-04-24 11:25:00,83.15,83.18,83.1,83.15,114700.0,49.4877,49.5056,49.458,49.4877,114700.0
2015-04-24 11:30:00,83.16,83.21,83.13,83.13,107700.0,49.4937,49.5234,49.4758,49.4758,107700.0
2015-04-24 11:35:00,83.12,83.17,83.1,83.13,61100.0,49.4699,49.4996,49.458,49.4758,61100.0
2015-04-24 11:40:00,83.12,83.13,83.02,83.02,60600.0,49.4699,49.4758,49.4103,49.4103,60600.0
2015-04-24 11:45:00,83.02,83.07,83.02,83.03,30500.0,49.4103,49.4401,49.4103,49.4163,30500.0
2015-04-24 11:50:00,83.04,83.06,83.01,83.03,32500.0,49.4222,49.4342,49.4044,49.4163,32500.0
2015-04-24 11:55:00,83.04,83.06,83.03,83.04,29300.0,49.4222,49.4342,49.4163,49.4222,29300.0
2015-04-24 12:00:00,83.05,83.1,83.04,83.07,33900.0,49.4282,49.458,49.4222,49.4401,33900.0
2015-04-24 12:05:00,83.06,83.11,83.04,83.06,33200.0,49.4342,49.4639,49.4222,49.4342,33200.0
2015-04-24 12:10:00,83.06,83.06,83.02,83.05,28600.0,49.4342,49.4342,49.4103,49.4282,28600.0
2015-04-24 12:15:00,83.05,83.07,83.04,83.04,23800.0,49.4282,49.4401,49.4222,49.4222,23800.0
2015-04-24 12:20:00,83.04,83.09,83.03,83.09,25200.0,49.4222,49.452,49.4163,49.452,25200.0
2015-04-24 12:25:00,83.09,83.11,83.04,83.05,18200.0,49.452,49.4639,49.4222,49.4282,18200.0
2015-04-24 12:30:00,83.05,83.07,83.02,83.04,27900.0,49.4282,49.4401,49.4103,49.4222,27900.0
2015-04-24 12:35:00,83.04,83.06,83.01,83.03,35400.0,49.4222,49.4342,49.4044,49.4163,35400.0
2015-04-24 12:40:00,83.02,83.02,82.93,82.98,149500.0,49.4103,49.4103,49.3568,49.3865,149500.0
2015-04-24 12:45:00,82.98,83.04,82.94,83.04,24500.0,49.3865,49.4222,49.3627,49.4222,24500.0
2015-04-24 12:50:00,83.03,83.07,83.01,83.06,26900.0,49.4163,49.4401,49.4044,49.4342,26900.0
2015-04-24 12:55:00,83.06,83.07,83.0,83.06,23400.0,49.4342,49.4401,49.3984,49.4342,23400.0
2015-04-24 13:00:00,83.06,83.09,83.05,83.08,27400.0,49.4342,49.452,49.4282,49.4461,27400.0
2015-04-24 13:05:00,83.08,83.08,82.93,82.99,37100.0,49.4461,49.4461,49.3568,49.3925,37100.0
2015-04-24 13:10:00,83.0,83.0,82.94,82.98,28100.0,49.3984,49.3984,49.3627,49.3865,28100.0
2015-04-24 13:15:00,82.99,83.01,82.94,82.98,22600.0,49.3925,49.4044,49.3627,49.3865,22600.0
2015-04-24 13:20:00,82.98,83.01,82.97,82.98,17900.0,49.3865,49.4044,49.3806,49.3865,17900.0
2015-04-24 13:25:00,82.99,83.0,82.97,82.99,17600.0,49.3925,49.3984,49.3806,49.3925,17600.0
2015-04-24 13:30:00,82.99,83.0,82.96,82.96,26600.0,49.3925,49.3984,49.3746,49.3746,26600.0
2015-04-24 13:35:00,82.95,82.97,82.91,82.95,33900.0,49.3687,49.3806,49.3449,49.3687,33900.0
2015-04-24 13:40:00,82.94,83.0,82.94,83.0,15200.0,49.3627,49.3984,49.3627,49.3984,15200.0
2015-04-24 13:45:00,83.01,83.05,82.94,82.94,31200.0,49.4044,49.4282,49.3627,49.3627,31200.0
2015-04-24 13:50:00,82.94,83.02,82.92,82.98,28000.0,49.3627,49.4103,49.3508,49.3865,28000.0
2015-04-24 13:55:00,82.98,83.0,82.92,82.95,24200.0,49.3865,49.3984,49.3508,49.3687,24200.0
2015-04-24 14:00:00,82.95,83.01,82.93,82.93,25400.0,49.3687,49.4044,49.3568,49.3568,25400.0
2015-04-24 14:05:00,82.94,82.96,82.91,82.92,29700.0,49.3627,49.3746,49.3449,49.3508,29700.0
2015-04-24 14:10:00,82.92,82.97,82.92,82.96,21800.0,49.3508,49.3806,49.3508,49.3746,21800.0
2015-04-24 14:15:00,82.95,82.98,82.87,82.88,24800.0,49.3687,49.3865,49.3211,49.327,24800.0
2015-04-24 14:20:00,82.88,82.92,82.87,82.88,39400.0,49.327,49.3508,49.3211,49.327,39400.0
2015-04-24 14:25:00,82.88,82.9,82.86,82.88,26900.0,49.327,49.3389,49.3151,49.327,26900.0
2015-04-24 14:30:00,82.88,82.92,82.85,82.86,32900.0,49.327,49.3508,49.3092,49.3151,32900.0
2015-04-24 14:35:00,82.86,82.9,82.85,82.9,22900.0,49.3151,49.3389,49.3092,49.3389,22900.0
2015-04-24 14:40:00,82.91,82.92,82.8,82.81,36300.0,49.3449,49.3508,49.2794,49.2854,36300.0
2015-04-24 14:45:00,82.81,82.81,82.74,82.75,40000.0,49.2854,49.2854,49.2437,49.2497,40000.0
2015-04-24 14:50:00,82.75,82.8,82.67,82.72,50300.0,49.2497,49.2794,49.202,49.2318,50300.0
2015-04-24 14:55:00,82.72,82.77,82.71,82.77,32300.0,49.2318,49.2616,49.2258,49.2616,32300.0
2015-04-24 15:00:00,82.77,82.8,82.7,82.74,67500.0,49.2616,49.2794,49.2199,49.2437,67500.0
2015-04-24 15:05:00,82.75,82.79,82.74,82.76,40200.0,49.2497,49.2735,49.2437,49.2556,40200.0
2015-04-24 15:10:00,82.75,82.81,82.75,82.8,42000.0,49.2497,49.2854,49.2497,49.2794,42000.0
2015-04-24 15:15:00,82.8,82.84,82.77,82.77,56700.0,49.2794,49.3032,49.2616,49.2616,56700.0
2015-04-24 15:20:00,82.79,82.83,82.77,82.81,58700.0,49.2735,49.2973,49.2616,49.2854,58700.0
2015-04-24 15:25:00,82.8,82.81,82.77,82.8,69800.0,49.2794,49.2854,49.2616,49.2794,69800.0
2015-04-24 15:30:00,82.8,82.81,82.76,82.77,51300.0,49.2794,49.2854,49.2556,49.2616,51300.0
2015-04-24 15:35:00,82.77,82.82,82.76,82.81,63000.0,49.2616,49.2913,49.2556,49.2854,63000.0
2015-04-24 15:40:00,82.81,82.85,82.81,82.85,75100.0,49.2854,49.3092,49.2854,49.3092,75100.0
2015-04-24 15:45:00,82.85,82.87,82.77,82.78,137900.0,49.3092,49.3211,49.2616,49.2675,137900.0
2015-04-24 15:50:00,82.78,82.83,82.77,82.83,134100.0,49.2675,49.2973,49.2616,49.2973,134100.0
2015-04-24 15:55:00,82.83,82.83,82.73,82.74,226100.0,49.2973,49.2973,49.2377,49.2437,226100.0
2015-04-27 09:30:00,82.78,82.9,82.58,82.64,103500.0,49.2675,49.3389,49.1485,49.1842,103500.0
2015-04-27 09:35:00,82.64,82.74,82.51,82.6,47100.0,49.1842,49.2437,49.1068,49.1604,47100.0
2015-04-27 09:40:00,82.61,82.67,82.56,82.64,26900.0,49.1663,49.202,49.1366,49.1842,26900.0
2015-04-27 09:45:00,82.64,82.65,82.42,82.42,45200.0,49.1842,49.1901,49.0532,49.0532,45200.0
2015-04-27 09:50:00,82.44,82.55,82.44,82.52,64600.0,49.0652,49.1306,49.0652,49.1128,64600.0
2015-04-27 09:55:00,82.52,82.54,82.41,82.43,59800.0,49.1128,49.1247,49.0473,49.0592,59800.0
2015-04-27 10:00:00,82.43,82.51,82.36,82.4,46200.0,49.0592,49.1068,49.0175,49.0413,46200.0
2015-04-27 10:05:00,82.4,82.42,82.34,82.41,39600.0,49.0413,49.0532,49.0056,49.0473,39600.0
2015-04-27 10:10:00,82.41,82.5,82.41,82.43,52600.0,49.0473,49.1009,49.0473,49.0592,52600.0
2015-04-27 10:15:00,82.44,82.49,82.34,82.4,106100.0,49.0652,49.0949,49.0056,49.0413,106100.0
2015-04-27 10:20:00,82.4,82.46,82.35,82.39,36200.0,49.0413,49.0771,49.0116,49.0354,36200.0
2015-04-27 10:25:00,82.39,82.42,82.35,82.39,29900.0,49.0354,49.0532,49.0116,49.0354,29900.0
2015-04-27 10:30:00,82.4,82.45,82.33,82.38,50800.0,49.0413,49.0711,48.9997,49.0294,50800.0
2015-04-27 10:35:00,82.39,82.4,82.32,82.33,95700.0,49.0354,49.0413,48.9937,48.9997,95700.0
2015-04-27 10:40:00,82.32,82.36,82.31,82.33,76400.0,48.9937,49.0175,48.9878,48.9997,76400.0
2015-04-27 10:45:00,82.33,82.38,82.33,82.34,41900.0,48.9997,49.0294,48.9997,49.0056,41900.0
2015-04-27 10:50:00,82.35,82.4,82.31,82.37,40100.0,49.0116,49.0413,48.9878,49.0235,40100.0
2015-04-27 10:55:00,82.38,82.38,82.3,82.34,65900.0,49.0294,49.0294,48.9818,49.0056,65900.0
2015-04-27 11:00:00,82.35,82.39,82.31,82.32,68900.0,49.0116,49.0354,48.9878,48.9937,68900.0
2015-04-27 11:05:00,82.33,82.36,82.29,82.31,61800.0,48.9997,49.0175,48.9759,48.9878,61800.0
2015-04-27 11:10:00,82.31,82.39,82.3,82.37,48700.0,48.9878,49.0354,48.9818,49.0235,48700.0
2015-04-27 11:15:00,82.37,82.37,82.31,82.33,29900.0,49.0235,49.0235,48.9878,48.9997,29900.0
2015-04-27 11:20:00,82.33,82.38,82.32,82.36,50800.0,48.9997,49.0294,48.9937,49.0175,50800.0
2015-04-27 11:25:00,82.36,82.44,82.34,82.43,48700.0,49.0175,49.0652,49.0056,49.0592,48700.0
2015-04-27 11:30:00,82.42,82.45,82.35,82.38,49400.0,49.0532,49.0711,49.0116,49.0294,49400.0
2015-04-27 11:35:00,82.38,82.4,82.35,82.39,35200.0,49.0294,49.0413,49.0116,49.0354,35200.0
2015-04-27 11:40:00,82.39,82.41,82.37,82.4,49400.0,49.0354,49.0473,49.0235,49.0413,49400.0
2015-04-27 11:45:00,82.4,82.41,82.35,82.38,44600.0,49.0413,49.0473,49.0116,49.0294,44600.0
2015-04-27 11:50:00,82.38,82.41,82.36,82.4,20400.0,49.0294,49.0473,49.0175,49.0413,20400.0
2015-04-27 11:55:00,82.4,82.42,82.37,82.39,45200.0,49.0413,49.0532,49.0235,49.0354,45200.0
2015-04-27 12:00:00,82.38,82.41,82.35,82.36,45700.0,49.0294,49.0473,49.0116,49.0175,45700.0
2015-04-27 12:05:00,82.36,82.37,82.32,82.37,27200.0,49.0175,49.0235,48.9937,49.0235,27200.0
2015-04-27 12:10:00,82.37,82.38,82.3,82.33,56400.0,49.0235,49.0294,48.9818,48.9997,56400.0
2015-04-27 12:15:00,82.32,82.35,82.27,82.28,55800.0,48.9937,49.0116,48.964,48.9699,55800.0
2015-04-27 12:20:00,82.27,82.32,82.27,82.29,41600.0,48.964,48.9937,48.964,48.9759,41600.0
2015-04-27 12:25:00,82.29,82.32,82.29,82.3,30000.0,48.9759,48.9937,48.9759,48.9818,30000.0
2015-04-27 12:30:00,82.31,82.38,82.26,82.35,55900.0,48.9878,49.0294,48.958,49.0116,55900.0
2015-04-27 12:35:00,82.35,82.43,82.35,82.42,23400.0,49.0116,49.0592,49.0116,49.0532,23400.0
2015-04-27 12:40:00,82.42,82.43,82.39,82.41,32300.0,49.0532,49.0592,49.0354,49.0473,32300.0
2015-04-27 12:45:00,82.4,82.41,82.35,82.36,61600.0,49.0413,49.0473,49.0116,49.0175,61600.0
2015-04-27 12:50:00,82.35,82.39,82.29,82.31,53200.0,49.0116,49.0354,48.9759,48.9878,53200.0
2015-04-27 12:55:00,82.31,82.37,82.31,82.37,25500.0,48.9878,49.0235,48.9878,49.0235,25500.0
2015-04-27 13:00:00,82.36,82.38,82.34,82.35,44000.0,49.0175,49.0294,49.0056,49.0116,44000.0
2015-04-27 13:05:00,82.34,82.37,82.32,82.35,45300.0,49.0056,49.0235,48.9937,49.0116,45300.0
2015-04-27 13:10:00,82.35,82.37,82.33,82.36,45100.0,49.0116,49.0235,48.9997,49.0175,45100.0
2015-04-27 13:15:00,82.35,82.36,82.3,82.35,37600.0,49.0116,49.0175,48.9818,49.0116,37600.0
2015-04-27 13:20:00,82.34,82.35,82.27,82.33,30600.0,49.0056,49.0116,48.964,48.9997,30600.0
2015-04-27 13:25:00,82.35,82.43,82.32,82.39,40900.0,49.0116,49.0592,48.9937,49.0354,40900.0
2015-04-27 13:30:00,82.4,82.4,82.31,82.38,29800.0,49.0413,49.0413,48.9878,49.0294,29800.0
2015-04-27 13:35:00,82.38,82.38,82.35,82.36,42400.0,49.0294,49.0294,49.0116,49.0175,42400.0
2015-04-27 13:40:00,82.36,82.38,82.31,82.36,102000.0,49.0175,49.0294,48.9878,49.0175,102000.0
2015-04-27 13:45:00,82.36,82.4,82.36,82.39,77400.0,49.0175,49.0413,49.0175,49.0354,77400.0
2015-04-27 13:50:00,82.4,82.43,82.38,82.4,122600.0,49.0413,49.0592,49.0294,49.0413,122600.0
2015-04-27 13:55:00,82.4,82.4,82.35,82.36,45300.0,49.0413,49.0413,49.0116,49.0175,45300.0
2015-04-27 14:00:00,82.35,82.37,82.3,82.37,45600.0,49.0116,49.0235,48.9818,49.0235,45600.0
2015-04-27 14:05:00,82.38,82.43,82.36,82.36,38400.0,49.0294,49.0592,49.0175,49.0175,38400.0
2015-04-27 14:10:00,82.36,82.41,82.35,82.38,29100.0,49.0175,49.0473,49.0116,49.0294,29100.0
2015-04-27 14:15:00,82.38,82.41,82.34,82.4,35200.0,49.0294,49.0473,49.0056,49.0413,35200.0
2015-04-27 14:20:00,82.4,82.41,82.34,82.36,75100.0,49.0413,49.0473,49.0056,49.0175,75100.0
2015-04-27 14:25:00,82.36,82.41,82.35,82.37,56800.0,49.0175,49.0473,49.0116,49.0235,56800.0
2015-04-27 14:30:00,82.36,82.39,82.33,82.37,24100.0,49.0175,49.0354,48.9997,49.0235,24100.0
2015-04-27 14:35:00,82.37,82.42,82.31,82.34,31800.0,49.0235,49.0532,48.9878,49.0056,31800.0
2015-04-27 14:40:00,82.34,82.39,82.33,82.33,36700.0,49.0056,49.0354,48.9997,48.9997,36700.0
2015-04-27 14:45:00,82.33,82.34,82.28,82.34,26400.0,48.9997,49.0056,48.9699,49.0056,26400.0
2015-04-27 14:50:00,82.35,82.36,82.3,82.35,25800.0,49.0116,49.0175,48.9818,49.0116,25800.0
2015-04-27 14:55:00,82.35,82.35,82.31,82.32,24200.0,49.0116,49.0116,48.9878,48.9937,24200.0
2015-04-27 15:00:00,82.32,82.35,82.3,82.31,31100.0,48.9937,49.0116,48.9818,48.9878,31100.0
2015-04-27 15:05:00,82.32,82.32,82.27,82.29,33000.0,48.9937,48.9937,48.964,48.9759,33000.0
2015-04-27 15:10:00,82.29,82.33,82.23,82.24,56500.0,48.9759,48.9997,48.9402,48.9461,56500.0
2015-04-27 15:15:00,82.24,82.26,82.18,82.21,48700.0,48.9461,48.958,48.9104,48.9283,48700.0
2015-04-27 15:20:00,82.21,82.26,82.2,82.25,36500.0,48.9283,48.958,48.9223,48.9521,36500.0
2015-04-27 15:25:00,82.25,82.25,82.2,82.2,46300.0,48.9521,48.9521,48.9223,48.9223,46300.0
2015-04-27 15:30:00,82.2,82.24,82.08,82.13,99600.0,48.9223,48.9461,48.8509,48.8807,99600.0
2015-04-27 15:35:00,82.13,82.16,82.1,82.15,53600.0,48.8807,48.8985,48.8628,48.8926,53600.0
2015-04-27 15:40:00,82.15,82.16,82.06,82.15,62900.0,48.8926,48.8985,48.839,48.8926,62900.0
2015-04-27 15:45:00,82.16,82.16,82.06,82.11,52900.0,48.8985,48.8985,48.839,48.8687,52900.0
2015-04-27 15:50:00,82.11,82.12,82.08,82.1,97700.0,48.8687,48.8747,48.8509,48.8628,97700.0
2015-04-27 15:55:00,82.09,82.14,82.05,82.09,219200.0,48.8568,48.8866,48.833,48.8568,219200.0
2015-04-28 09:30:00,82.26,82.41,82.02,82.23,204300.0,48.958,49.0473,48.8152,48.9402,204300.0
2015-04-28 09:35:00,82.22,82.29,82.02,82.09,41300.0,48.9342,48.9759,48.8152,48.8568,41300.0
2015-04-28 09:40:00,82.11,82.39,82.06,82.37,111200.0,48.8687,49.0354,48.839,49.0235,111200.0
2015-04-28 09:45:00,82.39,82.55,82.31,82.54,127100.0,49.0354,49.1306,48.9878,49.1247,127100.0
2015-04-28 09:50:00,82.54,82.55,82.41,82.46,45400.0,49.1247,49.1306,49.0473,49.0771,45400.0
2015-04-28 09:55:00,82.5,82.75,82.48,82.73,122300.0,49.1009,49.2497,49.089,49.2377,122300.0
2015-04-28 10:00:00,82.72,82.72,82.51,82.55,89000.0,49.2318,49.2318,49.1068,49.1306,89000.0
2015-04-28 10:05:00,82.56,82.61,82.46,82.46,183700.0,49.1366,49.1663,49.0771,49.0771,183700.0
2015-04-28 10:10:00,82.46,82.53,82.4,82.41,33200.0,49.0771,49.1187,49.0413,49.0473,33200.0
2015-04-28 10:15:00,82.42,82.53,82.38,82.48,49200.0,49.0532,49.1187,49.0294,49.089,49200.0
2015-04-28 10:20:00,82.48,82.51,82.46,82.5,43900.0,49.089,49.1068,49.0771,49.1009,43900.0
2015-04-28 10:25:00,82.5,82.51,82.4,82.41,40900.0,49.1009,49.1068,49.0413,49.0473,40900.0
2015-04-28 10:30:00,82.42,82.51,82.41,82.5,39900.0,49.0532,49.1068,49.0473,49.1009,39900.0
2015-04-28 10:35:00,82.5,82.54,82.48,82.52,75300.0,49.1009,49.1247,49.089,49.1128,75300.0
2015-04-28 10:40:00,82.51,82.71,82.51,82.65,97700.0,49.1068,49.2258,49.1068,49.1901,97700.0
2015-04-28 10:45:00,82.66,82.66,82.46,82.47,58000.0,49.1961,49.1961,49.0771,49.083,58000.0
2015-04-28 10:50:00,82.47,82.61,82.46,82.59,156500.0,49.083,49.1663,49.0771,49.1544,156500.0
2015-04-28 10:55:00,82.6,82.66,82.57,82.59,74300.0,49.1604,49.1961,49.1425,49.1544,74300.0
2015-04-28 11:00:00,82.6,82.65,82.57,82.65,79100.0,49.1604,49.1901,49.1425,49.1901,79100.0
2015-04-28 11:05:00,82.66,82.71,82.62,82.7,65600.0,49.1961,49.2258,49.1723,49.2199,65600.0
2015-04-28 11:10:00,82.71,82.83,82.69,82.73,87700.0,49.2258,49.2973,49.2139,49.2377,87700.0
2015-04-28 11:15:00,82.72,82.78,82.72,82.73,55100.0,49.2318,49.2675,49.2318,49.2377,55100.0
2015-04-28 11:20:00,82.74,82.76,82.7,82.75,26600.0,49.2437,49.2556,49.2199,49.2497,26600.0
2015-04-28 11:25:00,82.76,82.76,82.71,82.71,47700.0,49.2556,49.2556,49.2258,49.2258,47700.0
2015-04-28 11:30:00,82.71,82.76,82.71,82.76,25300.0,49.2258,49.2556,49.2258,49.2556,25300.0
2015-04-28 11:35:00,82.77,82.9,82.77,82.83,87000.0,49.2616,49.3389,49.2616,49.2973,87000.0
2015-04-28 11:40:00,82.83,82.88,82.82,82.87,35400.0,49.2973,49.327,49.2913,49.3211,35400.0
2015-04-28 11:45:00,82.87,82.95,82.81,82.94,55100.0,49.3211,49.3687,49.2854,49.3627,55100.0
2015-04-28 11:50:00,82.95,82.98,82.82,82.84,63000.0,49.3687,49.3865,49.2913,49.3032,63000.0
2015-04-28 11:55:00,82.84,82.91,82.84,82.89,44200.0,49.3032,49.3449,49.3032,49.333,44200.0
2015-04-28 12:00:00,82.9,82.92,82.85,82.86,43200.0,49.3389,49.3508,49.3092,49.3151,43200.0
2015-04-28 12:05:00,82.87,82.9,82.81,82.81,29100.0,49.3211,49.3389,49.2854,49.2854,29100.0
2015-04-28 12:10:00,82.81,82.88,82.8,82.85,33400.0,49.2854,49.327,49.2794,49.3092,33400.0
2015-04-28 12:15:00,82.86,82.87,82.79,82.79,15500.0,49.3151,49.3211,49.2735,49.2735,15500.0
2015-04-28 12:20:00,82.79,82.89,82.77,82.89,22400.0,49.2735,49.333,49.2616,49.333,22400.0
2015-04-28 12:25:00,82.89,82.9,82.86,82.87,36900.0,49.333,49.3389,49.3151,49.3211,36900.0
2015-04-28 12:30:00,82.87,82.89,82.85,82.86,30500.0,49.3211,49.333,49.3092,49.3151,30500.0
2015-04-28 12:35:00,82.86,82.9,82.79,82.79,32700.0,49.3151,49.3389,49.2735,49.2735,32700.0
2015-04-28 12:40:00,82.79,82.8,82.73,82.78,30400.0,49.2735,49.2794,49.2377,49.2675,30400.0
2015-04-28 12:45:00,82.79,82.8,82.7,82.77,78900.0,49.2735,49.2794,49.2199,49.2616,78900.0
2015-04-28 12:50:00,82.77,82.87,82.75,82.86,49900.0,49.2616,49.3211,49.2497,49.3151,49900.0
2015-04-28 12:55:00,82.86,82.91,82.86,82.88,26500.0,49.3151,49.3449,49.3151,49.327,26500.0
2015-04-28 13:00:00,82.87,82.93,82.86,82.93,83400.0,49.3211,49.3568,49.3151,49.3568,83400.0
2015-04-28 13:05:00,82.93,82.93,82.85,82.87,65800.0,49.3568,49.3568,49.3092,49.3211,65800.0
2015-04-28 13:10:00,82.87,82.9,82.86,82.9,30200.0,49.3211,49.3389,49.3151,49.3389,30200.0
2015-04-28 13:15:00,82.9,82.97,82.9,82.92,33600.0,49.3389,49.3806,49.3389,49.3508,33600.0
2015-04-28 13:20:00,82.91,82.98,82.91,82.94,20100.0,49.3449,49.3865,49.3449,49.3627,20100.0
2015-04-28 13:25:00,82.94,82.98,82.93,82.93,36900.0,49.3627,49.3865,49.3568,49.3568,36900.0
2015-04-28 13:30:00,82.93,82.94,82.88,82.92,75700.0,49.3568,49.3627,49.327,49.3508,75700.0
2015-04-28 13:35:00,82.91,83.0,82.91,83.0,49600.0,49.3449,49.3984,49.3449,49.3984,49600.0
2015-04-28 13:40:00,82.99,83.03,82.97,82.98,65900.0,49.3925,49.4163,49.3806,49.3865,65900.0
2015-04-28 13:45:00,82.98,83.1,82.97,83.09,19300.0,49.3865,49.458,49.3806,49.452,19300.0
2015-04-28 13:50:00,83.09,83.09,83.0,83.04,31400.0,49.452,49.452,49.3984,49.4222,31400.0
2015-04-28 13:55:00,83.04,83.06,82.96,82.98,23600.0,49.4222,49.4342,49.3746,49.3865,23600.0
2015-04-28 14:00:00,82.98,82.98,82.9,82.9,18200.0,49.3865,49.3865,49.3389,49.3389,18200.0
2015-04-28 14:05:00,82.9,82.91,82.87,82.89,33300.0,49.3389,49.3449,49.3211,49.333,33300.0
2015-04-28 14:10:00,82.89,82.99,82.86,82.95,41800.0,49.333,49.3925,49.3151,49.3687,41800.0
2015-04-28 14:15:00,82.94,83.0,82.91,82.97,20000.0,49.3627,49.3984,49.3449,49.3806,20000.0
2015-04-28 14:20:00,82.98,82.99,82.88,82.9,23600.0,49.3865,49.3925,49.327,49.3389,23600.0
2015-04-28 14:25:00,82.9,82.91,82.88,82.91,31800.0,49.3389,49.3449,49.327,49.3449,31800.0
2015-04-28 14:30:00,82.9,82.9,82.83,82.85,49200.0,49.3389,49.3389,49.2973,49.3092,49200.0
2015-04-28 14:35:00,82.85,82.86,82.82,82.85,37100.0,49.3092,49.3151,49.2913,49.3092,37100.0
2015-04-28 14:40:00,82.84,82.86,82.79,82.8,61600.0,49.3032,49.3151,49.2735,49.2794,61600.0
2015-04-28 14:45:00,82.8,82.83,82.78,82.83,35000.0,49.2794,49.2973,49.2675,49.2973,35000.0
2015-04-28 14:50:00,82.83,82.89,82.81,82.89,31900.0,49.2973,49.333,49.2854,49.333,31900.0
2015-04-28 14:55:00,82.87,82.91,82.86,82.9,22400.0,49.3211,49.3449,49.3151,49.3389,22400.0
2015-04-28 15:00:00,82.9,82.98,82.89,82.98,22700.0,49.3389,49.3865,49.333,49.3865,22700.0
2015-04-28 15:05:00,82.98,82.99,82.95,82.98,47800.0,49.3865,49.3925,49.3687,49.3865,47800.0
2015-04-28 15:10:00,82.98,83.01,82.94,82.94,27300.0,49.3865,49.4044,49.3627,49.3627,27300.0
2015-04-28 15:15:00,82.94,82.96,82.92,82.92,35200.0,49.3627,49.3746,49.3508,49.3508,35200.0
2015-04-28 15:20:00,82.93,82.97,82.92,82.92,25500.0,49.3568,49.3806,49.3508,49.3508,25500.0
2015-04-28 15:25:00,82.92,82.93,82.88,82.93,35300.0,49.3508,49.3568,49.327,49.3568,35300.0
2015-04-28 15:30:00,82.92,82.93,82.88,82.88,33500.0,49.3508,49.3568,49.327,49.327,33500.0
2015-04-28 15:35:00,82.88,82.89,82.81,82.85,50900.0,49.327,49.333,49.2854,49.3092,50900.0
2015-04-28 15:40:00,82.84,82.85,82.76,82.79,57900.0,49.3032,49.3092,49.2556,49.2735,57900.0
2015-04-28 15:45:00,82.78,82.82,82.77,82.8,108600.0,49.2675,49.2913,49.2616,49.2794,108600.0
2015-04-28 15:50:00,82.8,82.84,82.79,82.82,70700.0,49.2794,49.3032,49.2735,49.2913,70700.0
2015-04-28 15:55:00,82.81,82.9,82.81,82.89,115700.0,49.2854,49.3389,49.2854,49.333,115700.0
2015-04-29 09:30:00,82.46,82.68,82.25,82.44,116900.0,49.0771,49.208,48.9521,49.0652,116900.0
2015-04-29 09:35:00,82.47,82.78,82.45,82.55,79000.0,49.083,49.2675,49.0711,49.1306,79000.0
2015-04-29 09:40:00,82.58,82.78,82.53,82.62,41200.0,49.1485,49.2675,49.1187,49.1723,41200.0
2015-04-29 09:45:00,82.65,82.7,82.55,82.59,65700.0,49.1901,49.2199,49.1306,49.1544,65700.0
2015-04-29 09:50:00,82.61,82.67,82.45,82.49,57200.0,49.1663,49.202,49.0711,49.0949,57200.0
2015-04-29 09:55:00,82.48,82.53,82.39,82.42,44700.0,49.089,49.1187,49.0354,49.0532,44700.0
2015-04-29 10:00:00,82.4,82.42,82.2,82.22,65700.0,49.0413,49.0532,48.9223,48.9342,65700.0
2015-04-29 10:05:00,82.22,82.26,82.08,82.14,43600.0,48.9342,48.958,48.8509,48.8866,43600.0
2015-04-29 10:10:00,82.16,82.19,82.11,82.13,38400.0,48.8985,48.9164,48.8687,48.8807,38400.0
2015-04-29 10:15:00,82.13,82.14,82.03,82.08,27700.0,48.8807,48.8866,48.8211,48.8509,27700.0
2015-04-29 10:20:00,82.06,82.11,82.02,82.03,39500.0,48.839,48.8687,48.8152,48.8211,39500.0
2015-04-29 10:25:00,82.03,82.04,81.95,81.96,56300.0,48.8211,48.8271,48.7735,48.7795,56300.0
2015-04-29 10:30:00,81.95,82.17,81.95,82.15,50700.0,48.7735,48.9045,48.7735,48.8926,50700.0
2015-04-29 10:35:00,82.16,82.3,82.15,82.27,56000.0,48.8985,48.9818,48.8926,48.964,56000.0
2015-04-29 10:40:00,82.27,82.42,82.23,82.41,48900.0,48.964,49.0532,48.9402,49.0473,48900.0
2015-04-29 10:45:00,82.42,82.44,82.36,82.38,42600.0,49.0532,49.0652,49.0175,49.0294,42600.0
2015-04-29 10:50:00,82.37,82.4,82.33,82.35,60400.0,49.0235,49.0413,48.9997,49.0116,60400.0
2015-04-29 10:55:00,82.34,82.44,82.32,82.41,76200.0,49.0056,49.0652,48.9937,49.0473,76200.0
2015-04-29 11:00:00,82.4,82.54,82.4,82.52,55200.0,49.0413,49.1247,49.0413,49.1128,55200.0
2015-04-29 11:05:00,82.51,82.56,82.45,82.53,58900.0,49.1068,49.1366,49.0711,49.1187,58900.0
2015-04-29 11:10:00,82.53,82.62,82.51,82.62,96700.0,49.1187,49.1723,49.1068,49.1723,96700.0
2015-04-29 11:15:00,82.63,82.65,82.57,82.59,79000.0,49.1782,49.1901,49.1425,49.1544,79000.0
2015-04-29 11:20:00,82.58,82.59,82.54,82.57,45700.0,49.1485,49.1544,49.1247,49.1425,45700.0
2015-04-29 11:25:00,82.57,82.58,82.39,82.48,55900.0,49.1425,49.1485,49.0354,49.089,55900.0
2015-04-29 11:30:00,82.48,82.49,82.26,82.29,37300.0,49.089,49.0949,48.958,48.9759,37300.0
2015-04-29 11:35:00,82.3,82.41,82.27,82.41,21300.0,48.9818,49.0473,48.964,49.0473,21300.0
2015-04-29 11:40:00,82.41,82.51,82.38,82.51,41800.0,49.0473,49.1068,49.0294,49.1068,41800.0
2015-04-29 11:45:00,82.5,82.67,82.49,82.66,68500.0,49.1009,49.202,49.0949,49.1961,68500.0
2015-04-29 11:50:00,82.66,82.69,82.62,82.66,69500.0,49.1961,49.2139,49.1723,49.1961,69500.0
2015-04-29 11:55:00,82.66,82.73,82.63,82.68,59600.0,49.1961,49.2377,49.1782,49.208,59600.0
2015-04-29 12:00:00,82.67,82.75,82.61,82.64,34500.0,49.202,49.2497,49.1663,49.1842,34500.0
2015-04-29 12:05:00,82.63,82.64,82.55,82.58,39000.0,49.1782,49.1842,49.1306,49.1485,39000.0
2015-04-29 12:10:00,82.59,82.6,82.5,82.52,41600.0,49.1544,49.1604,49.1009,49.1128,41600.0
2015-04-29 12:15:00,82.52,82.52,82.43,82.43,28100.0,49.1128,49.1128,49.0592,49.0592,28100.0
2015-04-29 12:20:00,82.44,82.51,82.43,82.46,20400.0,49.0652,49.1068,49.0592,49.0771,20400.0
2015-04-29 12:25:00,82.46,82.5,82.42,82.47,24600.0,49.0771,49.1009,49.0532,49.083,24600.0
2015-04-29 12:30:00,82.47,82.48,82.42,82.46,35800.0,49.083,49.089,49.0532,49.0771,35800.0
2015-04-29 12:35:00,82.47,82.52,82.47,82.52,30200.0,49.083,49.1128,49.083,49.1128,30200.0
2015-04-29 12:40:00,82.51,82.59,82.49,82.57,34100.0,49.1068,49.1544,49.0949,49.1425,34100.0
2015-04-29 12:45:00,82.57,82.59,82.55,82.59,19600.0,49.1425,49.1544,49.1306,49.1544,19600.0
2015-04-29 12:50:00,82.59,82.6,82.55,82.59,23400.0,49.1544,49.1604,49.1306,49.1544,23400.0
2015-04-29 12:55:00,82.59,82.65,82.56,82.59,25300.0,49.1544,49.1901,49.1366,49.1544,25300.0
2015-04-29 13:00:00,82.59,82.6,82.51,82.54,26600.0,49.1544,49.1604,49.1068,49.1247,26600.0
2015-04-29 13:05:00,82.53,82.58,82.46,82.58,26400.0,49.1187,49.1485,49.0771,49.1485,26400.0
2015-04-29 13:10:00,82.57,82.58,82.47,82.52,31700.0,49.1425,49.1485,49.083,49.1128,31700.0
2015-04-29 13:15:00,82.52,82.63,82.51,82.63,29400.0,49.1128,49.1782,49.1068,49.1782,29400.0
2015-04-29 13:20:00,82.63,82.63,82.54,82.59,28600.0,49.1782,49.1782,49.1247,49.1544,28600.0
2015-04-29 13:25:00,82.6,82.6,82.54,82.57,30600.0,49.1604,49.1604,49.1247,49.1425,30600.0
2015-04-29 13:30:00,82.57,82.63,82.57,82.62,29900.0,49.1425,49.1782,49.1425,49.1723,29900.0
2015-04-29 13:35:00,82.62,82.7,82.59,82.7,31100.0,49.1723,49.2199,49.1544,49.2199,31100.0
2015-04-29 13:40:00,82.68,82.75,82.68,82.72,32200.0,49.208,49.2497,49.208,49.2318,32200.0
2015-04-29 13:45:00,82.73,82.8,82.7,82.8,46000.0,49.2377,49.2794,49.2199,49.2794,46000.0
2015-04-29 13:50:00,82.79,82.84,82.79,82.82,52300.0,49.2735,49.3032,49.2735,49.2913,52300.0
2015-04-29 13:55:00,82.82,82.88,82.81,82.83,85500.0,49.2913,49.327,49.2854,49.2973,85500.0
2015-04-29 14:00:00,82.82,82.85,82.35,82.74,72900.0,49.2913,49.3092,49.0116,49.2437,72900.0
2015-04-29 14:05:00,82.77,82.84,82.56,82.6,41300.0,49.2616,49.3032,49.1366,49.1604,41300.0
2015-04-29 14:10:00,82.6,82.63,82.52,82.57,47600.0,49.1604,49.1782,49.1128,49.1425,47600.0
2015-04-29 14:15:00,82.57,82.71,82.57,82.69,46300.0,49.1425,49.2258,49.1425,49.2139,46300.0
2015-04-29 14:20:00,82.69,82.86,82.69,82.81,51100.0,49.2139,49.3151,49.2139,49.2854,51100.0
2015-04-29 14:25:00,82.82,82.84,82.75,82.79,40700.0,49.2913,49.3032,49.2497,49.2735,40700.0
2015-04-29 14:30:00,82.78,82.84,82.73,82.8,43600.0,49.2675,49.3032,49.2377,49.2794,43600.0
2015-04-29 14:35:00,82.79,82.86,82.75,82.77,68300.0,49.2735,49.3151,49.2497,49.2616,68300.0
2015-04-29 14:40:00,82.77,82.79,82.69,82.75,75300.0,49.2616,49.2735,49.2139,49.2497,75300.0
2015-04-29 14:45:00,82.75,82.76,82.64,82.69,105800.0,49.2497,49.2556,49.1842,49.2139,105800.0
2015-04-29 14:50:00,82.68,82.68,82.57,82.64,87800.0,49.208,49.208,49.1425,49.1842,87800.0
2015-04-29 14:55:00,82.64,82.68,82.6,82.68,200700.0,49.1842,49.208,49.1604,49.208,200700.0
2015-04-29 15:00:00,82.66,82.7,82.61,82.63,57200.0,49.1961,49.2199,49.1663,49.1782,57200.0
2015-04-29 15:05:00,82.64,82.68,82.61,82.65,37300.0,49.1842,49.208,49.1663,49.1901,37300.0
2015-04-29 15:10:00,82.65,82.73,82.61,82.73,51000.0,49.1901,49.2377,49.1663,49.2377,51000.0
2015-04-29 15:15:00,82.74,82.77,82.68,82.77,37900.0,49.2437,49.2616,49.208,49.2616,37900.0
2015-04-29 15:20:00,82.76,82.77,82.74,82.75,30400.0,49.2556,49.2616,49.2437,49.2497,30400.0
2015-04-29 15:25:00,82.75,82.77,82.72,82.74,65900.0,49.2497,49.2616,49.2318,49.2437,65900.0
2015-04-29 15:30:00,82.73,82.8,82.72,82.72,36400.0,49.2377,49.2794,49.2318,49.2318,36400.0
2015-04-29 15:35:00,82.73,82.77,82.72,82.72,43000.0,49.2377,49.2616,49.2318,49.2318,43000.0
2015-04-29 15:40:00,82.71,82.72,82.59,82.61,74100.0,49.2258,49.2318,49.1544,49.1663,74100.0
2015-04-29 15:45:00,82.6,82.65,82.56,82.65,108300.0,49.1604,49.1901,49.1366,49.1901,108300.0
2015-04-29 15:50:00,82.64,82.7,82.6,82.69,91400.0,49.1842,49.2199,49.1604,49.2139,91400.0
2015-04-29 15:55:00,82.69,82.8,82.68,82.73,306600.0,49.2139,49.2794,49.208,49.2377,306600.0
2015-04-30 09:30:00,82.86,82.89,82.48,82.67,168600.0,49.3151,49.333,49.089,49.202,168600.0
2015-04-30 09:35:00,82.66,83.06,82.65,83.01,88200.0,49.1961,49.4342,49.1901,49.4044,88200.0
2015-04-30 09:40:00,83.02,83.05,82.56,82.64,57400.0,49.4103,49.4282,49.1366,49.1842,57400.0
2015-04-30 09:45:00,82.65,82.93,82.65,82.83,65200.0,49.1901,49.3568,49.1901,49.2973,65200.0
2015-04-30 09:50:00,82.83,82.86,82.75,82.84,59000.0,49.2973,49.3151,49.2497,49.3032,59000.0
2015-04-30 09:55:00,82.85,82.91,82.72,82.74,149400.0,49.3092,49.3449,49.2318,49.2437,149400.0
2015-04-30 10:00:00,82.74,82.74,82.63,82.66,57900.0,49.2437,49.2437,49.1782,49.1961,57900.0
2015-04-30 10:05:00,82.66,82.74,82.64,82.65,50500.0,49.1961,49.2437,49.1842,49.1901,50500.0
2015-04-30 10:10:00,82.65,82.79,82.64,82.76,72600.0,49.1901,49.2735,49.1842,49.2556,72600.0
2015-04-30 10:15:00,82.77,82.78,82.7,82.76,24300.0,49.2616,49.2675,49.2199,49.2556,24300.0
2015-04-30 10:20:00,82.79,82.85,82.68,82.75,96100.0,49.2735,49.3092,49.208,49.2497,96100.0
2015-04-30 10:25:00,82.75,82.82,82.7,82.76,34200.0,49.2497,49.2913,49.2199,49.2556,34200.0
2015-04-30 10:30:00,82.75,82.8,82.74,82.78,14800.0,49.2497,49.2794,49.2437,49.2675,14800.0
2015-04-30 10:35:00,82.78,82.8,82.69,82.7,18800.0,49.2675,49.2794,49.2139,49.2199,18800.0
2015-04-30 10:40:00,82.7,82.74,82.69,82.73,63600.0,49.2199,49.2437,49.2139,49.2377,63600.0
2015-04-30 10:45:00,82.74,82.79,82.71,82.72,25400.0,49.2437,49.2735,49.2258,49.2318,25400.0
2015-04-30 10:50:00,82.72,82.78,82.69,82.72,37000.0,49.2318,49.2675,49.2139,49.2318,37000.0
2015-04-30 10:55:00,82.72,82.79,82.68,82.76,28300.0,49.2318,49.2735,49.208,49.2556,28300.0
2015-04-30 11:00:00,82.76,82.86,82.75,82.84,39000.0,49.2556,49.3151,49.2497,49.3032,39000.0
2015-04-30 11:05:00,82.84,82.9,82.82,82.86,49600.0,49.3032,49.3389,49.2913,49.3151,49600.0
2015-04-30 11:10:00,82.87,82.91,82.85,82.86,28100.0,49.3211,49.3449,49.3092,49.3151,28100.0
2015-04-30 11:15:00,82.87,82.91,82.85,82.89,26000.0,49.3211,49.3449,49.3092,49.333,26000.0
2015-04-30 11:20:00,82.9,82.97,82.88,82.92,20700.0,49.3389,49.3806,49.327,49.3508,20700.0
2015-04-30 11:25:00,82.92,83.03,82.89,83.03,34900.0,49.3508,49.4163,49.333,49.4163,34900.0
2015-04-30 11:30:00,83.02,83.07,82.99,83.01,32100.0,49.4103,49.4401,49.3925,49.4044,32100.0
2015-04-30 11:35:00,83.01,83.05,83.0,83.03,32700.0,49.4044,49.4282,49.3984,49.4163,32700.0
2015-04-30 11:40:00,83.03,83.11,83.02,83.07,38000.0,49.4163,49.4639,49.4103,49.4401,38000.0
2015-04-30 11:45:00,83.07,83.09,83.04,83.06,24600.0,49.4401,49.452,49.4222,49.4342,24600.0
2015-04-30 11:50:00,83.06,83.06,82.97,82.99,21200.0,49.4342,49.4342,49.3806,49.3925,21200.0
2015-04-30 11:55:00,82.99,83.0,82.86,82.87,22700.0,49.3925,49.3984,49.3151,49.3211,22700.0
2015-04-30 12:00:00,82.86,82.9,82.84,82.86,14000.0,49.3151,49.3389,49.3032,49.3151,14000.0
2015-04-30 12:05:00,82.85,82.91,82.85,82.88,48800.0,49.3092,49.3449,49.3092,49.327,48800.0
2015-04-30 12:10:00,82.88,82.88,82.82,82.84,41200.0,49.327,49.327,49.2913,49.3032,41200.0
2015-04-30 12:15:00,82.84,82.89,82.83,82.88,29100.0,49.3032,49.333,49.2973,49.327,29100.0
2015-04-30 12:20:00,82.86,82.93,82.85,82.92,19200.0,49.3151,49.3568,49.3092,49.3508,19200.0
2015-04-30 12:25:00,82.92,82.92,82.85,82.91,20800.0,49.3508,49.3508,49.3092,49.3449,20800.0
2015-04-30 12:30:00,82.9,82.94,82.88,82.91,26300.0,49.3389,49.3627,49.327,49.3449,26300.0
2015-04-30 12:35:00,82.9,82.94,82.88,82.94,21100.0,49.3389,49.3627,49.327,49.3627,21100.0
2015-04-30 12:40:00,82.93,82.99,82.91,82.98,26800.0,49.3568,49.3925,49.3449,49.3865,26800.0
2015-04-30 12:45:00,82.98,82.98,82.89,82.98,28700.0,49.3865,49.3865,49.333,49.3865,28700.0
2015-04-30 12:50:00,82.97,83.0,82.89,82.91,31700.0,49.3806,49.3984,49.333,49.3449,31700.0
2015-04-30 12:55:00,82.91,83.05,82.91,83.04,19100.0,49.3449,49.4282,49.3449,49.4222,19100.0
2015-04-30 13:00:00,83.04,83.11,83.02,83.11,22100.0,49.4222,49.4639,49.4103,49.4639,22100.0
2015-04-30 13:05:00,83.12,83.14,83.06,83.13,27300.0,49.4699,49.4818,49.4342,49.4758,27300.0
2015-04-30 13:10:00,83.13,83.14,83.08,83.12,20800.0,49.4758,49.4818,49.4461,49.4699,20800.0
2015-04-30 13:15:00,83.11,83.14,83.08,83.12,17300.0,49.4639,49.4818,49.4461,49.4699,17300.0
2015-04-30 13:20:00,83.11,83.12,83.04,83.09,24500.0,49.4639,49.4699,49.4222,49.452,24500.0
2015-04-30 13:25:00,83.09,83.14,83.08,83.14,30700.0,49.452,49.4818,49.4461,49.4818,30700.0
2015-04-30 13:30:00,83.14,83.23,83.13,83.21,43000.0,49.4818,49.5353,49.4758,49.5234,43000.0
2015-04-30 13:35:00,83.21,83.25,83.19,83.2,40200.0,49.5234,49.5472,49.5115,49.5175,40200.0
2015-04-30 13:40:00,83.19,83.21,83.17,83.18,30400.0,49.5115,49.5234,49.4996,49.5056,30400.0
2015-04-30 13:45:00,83.18,83.18,83.13,83.15,29700.0,49.5056,49.5056,49.4758,49.4877,29700.0
2015-04-30 13:50:00,83.14,83.23,83.13,83.21,37700.0,49.4818,49.5353,49.4758,49.5234,37700.0
2015-04-30 13:55:00,83.2,83.2,83.14,83.14,16100.0,49.5175,49.5175,49.4818,49.4818,16100.0
2015-04-30 14:00:00,83.14,83.24,83.14,83.24,36700.0,49.4818,49.5413,49.4818,49.5413,36700.0
2015-04-30 14:05:00,83.24,83.3,83.2,83.28,46500.0,49.5413,49.577,49.5175,49.5651,46500.0
2015-04-30 14:10:00,83.27,83.4,83.26,83.39,45000.0,49.5591,49.6365,49.5532,49.6306,45000.0
2015-04-30 14:15:00,83.39,83.45,83.38,83.42,90000.0,49.6306,49.6663,49.6246,49.6484,90000.0
2015-04-30 14:20:00,83.43,83.46,83.36,83.37,109100.0,49.6544,49.6722,49.6127,49.6187,109100.0
2015-04-30 14:25:00,83.37,83.41,83.35,83.35,62100.0,49.6187,49.6425,49.6067,49.6067,62100.0
2015-04-30 14:30:00,83.36,83.39,83.32,83.36,95900.0,49.6127,49.6306,49.5889,49.6127,95900.0
2015-04-30 14:35:00,83.36,83.41,83.36,83.39,44300.0,49.6127,49.6425,49.6127,49.6306,44300.0
2015-04-30 14:40:00,83.4,83.42,83.35,83.37,56800.0,49.6365,49.6484,49.6067,49.6187,56800.0
2015-04-30 14:45:00,83.38,83.39,83.26,83.31,85700.0,49.6246,49.6306,49.5532,49.5829,85700.0
2015-04-30 14:50:00,83.3,83.31,83.26,83.28,42900.0,49.577,49.5829,49.5532,49.5651,42900.0
2015-04-30 14:55:00,83.27,83.28,83.15,83.21,55400.0,49.5591,49.5651,49.4877,49.5234,55400.0
2015-04-30 15:00:00,83.2,83.24,83.12,83.2,133800.0,49.5175,49.5413,49.4699,49.5175,133800.0
2015-04-30 15:05:00,83.2,83.23,83.15,83.19,52500.0,49.5175,49.5353,49.4877,49.5115,52500.0
2015-04-30 15:10:00,83.18,83.26,83.1,83.25,72600.0,49.5056,49.5532,49.458,49.5472,72600.0
2015-04-30 15:15:00,83.25,83.32,83.2,83.25,85300.0,49.5472,49.5889,49.5175,49.5472,85300.0
2015-04-30 15:20:00,83.23,83.32,83.23,83.31,79600.0,49.5353,49.5889,49.5353,49.5829,79600.0
2015-04-30 15:25:00,83.3,83.31,83.21,83.28,84200.0,49.577,49.5829,49.5234,49.5651,84200.0
2015-04-30 15:30:00,83.29,83.34,83.22,83.31,91800.0,49.571,49.6008,49.5294,49.5829,91800.0
2015-04-30 15:35:00,83.3,83.32,83.23,83.26,100500.0,49.577,49.5889,49.5353,49.5532,100500.0
2015-04-30 15:40:00,83.25,83.25,83.13,83.17,92700.0,49.5472,49.5472,49.4758,49.4996,92700.0
2015-04-30 15:45:00,83.16,83.24,83.13,83.22,165400.0,49.4937,49.5413,49.4758,49.5294,165400.0
2015-04-30 15:50:00,83.21,83.31,83.21,83.31,130600.0,49.5234,49.5829,49.5234,49.5829,130600.0
2015-04-30 15:55:00,83.31,83.51,83.3,83.5,594300.0,49.5829,49.702,49.577,49.696,594300.0
2015-05-01 09:30:00,83.47,83.73,83.36,83.53,131700.0,49.6782,49.8329,49.6127,49.7139,131700.0
2015-05-01 09:35:00,83.55,83.56,83.38,83.48,51600.0,49.7258,49.7317,49.6246,49.6841,51600.0
2015-05-01 09:40:00,83.48,83.48,83.27,83.32,48500.0,49.6841,49.6841,49.5591,49.5889,48500.0
2015-05-01 09:45:00,83.33,83.53,83.33,83.44,39700.0,49.5948,49.7139,49.5948,49.6603,39700.0
2015-05-01 09:50:00,83.46,83.52,83.38,83.44,35900.0,49.6722,49.7079,49.6246,49.6603,35900.0
2015-05-01 09:55:00,83.44,83.55,83.38,83.42,35400.0,49.6603,49.7258,49.6246,49.6484,35400.0
2015-05-01 10:00:00,83.4,83.51,83.34,83.36,22800.0,49.6365,49.702,49.6008,49.6127,22800.0
2015-05-01 10:05:00,83.36,83.4,83.24,83.31,25500.0,49.6127,49.6365,49.5413,49.5829,25500.0
2015-05-01 10:10:00,83.31,83.31,83.2,83.21,33800.0,49.5829,49.5829,49.5175,49.5234,33800.0
2015-05-01 10:15:00,83.22,83.24,83.18,83.19,69000.0,49.5294,49.5413,49.5056,49.5115,69000.0
2015-05-01 10:20:00,83.18,83.4,83.17,83.36,104300.0,49.5056,49.6365,49.4996,49.6127,104300.0
2015-05-01 10:25:00,83.36,83.38,83.25,83.25,22600.0,49.6127,49.6246,49.5472,49.5472,22600.0
2015-05-01 10:30:00,83.26,83.28,83.22,83.24,28900.0,49.5532,49.5651,49.5294,49.5413,28900.0
2015-05-01 10:35:00,83.24,83.34,83.24,83.31,33700.0,49.5413,49.6008,49.5413,49.5829,33700.0
2015-05-01 10:40:00,83.3,83.33,83.23,83.33,41600.0,49.577,49.5948,49.5353,49.5948,41600.0
2015-05-01 10:45:00,83.33,83.37,83.31,83.34,23900.0,49.5948,49.6187,49.5829,49.6008,23900.0
2015-05-01 10:50:00,83.34,83.38,83.34,83.35,46500.0,49.6008,49.6246,49.6008,49.6067,46500.0
2015-05-01 10:55:00,83.35,83.41,83.35,83.36,32500.0,49.6067,49.6425,49.6067,49.6127,32500.0
2015-05-01 11:00:00,83.37,83.39,83.29,83.29,62100.0,49.6187,49.6306,49.571,49.571,62100.0
2015-05-01 11:05:00,83.29,83.3,83.24,83.25,37700.0,49.571,49.577,49.5413,49.5472,37700.0
2015-05-01 11:10:00,83.25,83.27,83.22,83.22,50400.0,49.5472,49.5591,49.5294,49.5294,50400.0
2015-05-01 11:15:00,83.23,83.24,83.13,83.15,34800.0,49.5353,49.5413,49.4758,49.4877,34800.0
2015-05-01 11:20:00,83.15,83.19,83.13,83.18,34800.0,49.4877,49.5115,49.4758,49.5056,34800.0
2015-05-01 11:25:00,83.18,83.25,83.16,83.22,26300.0,49.5056,49.5472,49.4937,49.5294,26300.0
2015-05-01 11:30:00,83.22,83.26,83.16,83.16,27600.0,49.5294,49.5532,49.4937,49.4937,27600.0
2015-05-01 11:35:00,83.15,83.2,83.14,83.19,21400.0,49.4877,49.5175,49.4818,49.5115,21400.0
2015-05-01 11:40:00,83.19,83.19,83.09,83.11,27900.0,49.5115,49.5115,49.452,49.4639,27900.0
2015-05-01 11:45:00,83.11,83.11,83.02,83.06,30700.0,49.4639,49.4639,49.4103,49.4342,30700.0
2015-05-01 11:50:00,83.05,83.08,83.01,83.06,20800.0,49.4282,49.4461,49.4044,49.4342,20800.0
2015-05-01 11:55:00,83.06,83.16,83.05,83.13,24300.0,49.4342,49.4937,49.4282,49.4758,24300.0
2015-05-01 12:00:00,83.12,83.13,83.0,83.02,27200.0,49.4699,49.4758,49.3984,49.4103,27200.0
2015-05-01 12:05:00,83.02,83.03,82.91,82.93,24100.0,49.4103,49.4163,49.3449,49.3568,24100.0
2015-05-01 12:10:00,82.92,83.01,82.92,82.99,20100.0,49.3508,49.4044,49.3508,49.3925,20100.0
2015-05-01 12:15:00,82.99,83.03,82.95,82.96,18300.0,49.3925,49.4163,49.3687,49.3746,18300.0
2015-05-01 12:20:00,82.95,83.0,82.95,82.98,22300.0,49.3687,49.3984,49.3687,49.3865,22300.0
2015-05-01 12:25:00,82.98,82.99,82.94,82.98,30000.0,49.3865,49.3925,49.3627,49.3865,30000.0
2015-05-01 12:30:00,82.98,83.0,82.94,82.97,25800.0,49.3865,49.3984,49.3627,49.3806,25800.0
2015-05-01 12:35:00,82.97,82.99,82.95,82.97,28300.0,49.3806,49.3925,49.3687,49.3806,28300.0
2015-05-01 12:40:00,82.97,83.01,82.97,82.99,17100.0,49.3806,49.4044,49.3806,49.3925,17100.0
2015-05-01 12:45:00,83.0,83.06,82.99,83.06,26100.0,49.3984,49.4342,49.3925,49.4342,26100.0
2015-05-01 12:50:00,83.06,83.06,83.0,83.01,29800.0,49.4342,49.4342,49.3984,49.4044,29800.0
2015-05-01 12:55:00,83.01,83.07,83.01,83.06,22100.0,49.4044,49.4401,49.4044,49.4342,22100.0
2015-05-01 13:00:00,83.06,83.07,83.04,83.06,26800.0,49.4342,49.4401,49.4222,49.4342,26800.0
2015-05-01 13:05:00,83.06,83.08,82.99,83.0,33200.0,49.4342,49.4461,49.3925,49.3984,33200.0
2015-05-01 13:10:00,83.01,83.02,82.98,83.0,21200.0,49.4044,49.4103,49.3865,49.3984,21200.0
2015-05-01 13:15:00,83.01,83.04,83.0,83.04,23100.0,49.4044,49.4222,49.3984,49.4222,23100.0
2015-05-01 13:20:00,83.04,83.05,83.0,83.01,19800.0,49.4222,49.4282,49.3984,49.4044,19800.0
2015-05-01 13:25:00,83.02,83.04,83.0,83.02,21700.0,49.4103,49.4222,49.3984,49.4103,21700.0
2015-05-01 13:30:00,83.03,83.04,83.0,83.01,20600.0,49.4163,49.4222,49.3984,49.4044,20600.0
2015-05-01 13:35:00,83.0,83.01,82.96,82.99,35800.0,49.3984,49.4044,49.3746,49.3925,35800.0
2015-05-01 13:40:00,82.99,82.99,82.94,82.95,21300.0,49.3925,49.3925,49.3627,49.3687,21300.0
2015-05-01 13:45:00,82.96,82.98,82.92,82.97,24700.0,49.3746,49.3865,49.3508,49.3806,24700.0
2015-05-01 13:50:00,82.97,83.22,82.97,83.15,41000.0,49.3806,49.5294,49.3806,49.4877,41000.0
2015-05-01 13:55:00,83.16,83.21,83.13,83.14,18000.0,49.4937,49.5234,49.4758,49.4818,18000.0
2015-05-01 14:00:00,83.13,83.2,83.13,83.16,15200.0,49.4758,49.5175,49.4758,49.4937,15200.0
2015-05-01 14:05:00,83.16,83.21,83.13,83.21,25800.0,49.4937,49.5234,49.4758,49.5234,25800.0
2015-05-01 14:10:00,83.21,83.28,83.21,83.23,32300.0,49.5234,49.5651,49.5234,49.5353,32300.0
2015-05-01 14:15:00,83.22,83.26,83.21,83.23,19000.0,49.5294,49.5532,49.5234,49.5353,19000.0
2015-05-01 14:20:00,83.23,83.25,83.2,83.23,34500.0,49.5353,49.5472,49.5175,49.5353,34500.0
2015-05-01 14:25:00,83.23,83.26,83.21,83.23,32000.0,49.5353,49.5532,49.5234,49.5353,32000.0
2015-05-01 14:30:00,83.25,83.26,83.22,83.22,30200.0,49.5472,49.5532,49.5294,49.5294,30200.0
2015-05-01 14:35:00,83.21,83.21,83.12,83.13,13800.0,49.5234,49.5234,49.4699,49.4758,13800.0
2015-05-01 14:40:00,83.12,83.16,83.12,83.15,14900.0,49.4699,49.4937,49.4699,49.4877,14900.0
2015-05-01 14:45:00,83.14,83.21,83.14,83.21,17000.0,49.4818,49.5234,49.4818,49.5234,17000.0
2015-05-01 14:50:00,83.21,83.21,83.11,83.14,16900.0,49.5234,49.5234,49.4639,49.4818,16900.0
2015-05-01 14:55:00,83.14,83.17,83.09,83.16,22900.0,49.4818,49.4996,49.452,49.4937,22900.0
2015-05-01 15:00:00,83.17,83.17,83.13,83.17,26100.0,49.4996,49.4996,49.4758,49.4996,26100.0
2015-05-01 15:05:00,83.16,83.19,83.15,83.17,17000.0,49.4937,49.5115,49.4877,49.4996,17000.0
2015-05-01 15:10:00,83.16,83.16,83.08,83.08,18800.0,49.4937,49.4937,49.4461,49.4461,18800.0
2015-05-01 15:15:00,83.07,83.12,83.07,83.11,29500.0,49.4401,49.4699,49.4401,49.4639,29500.0
2015-05-01 15:20:00,83.1,83.12,83.01,83.03,31300.0,49.458,49.4699,49.4044,49.4163,31300.0
2015-05-01 15:25:00,83.03,83.03,82.98,83.01,27300.0,49.4163,49.4163,49.3865,49.4044,27300.0
2015-05-01 15:30:00,83.02,83.08,82.99,83.06,45400.0,49.4103,49.4461,49.3925,49.4342,45400.0
2015-05-01 15:35:00,83.07,83.13,83.07,83.09,26900.0,49.4401,49.4758,49.4401,49.452,26900.0
2015-05-01 15:40:00,83.1,83.19,83.09,83.19,37900.0,49.458,49.5115,49.452,49.5115,37900.0
2015-05-01 15:45:00,83.19,83.28,83.18,83.27,41000.0,49.5115,49.5651,49.5056,49.5591,41000.0
2015-05-01 15:50:00,83.27,83.29,83.25,83.28,66200.0,49.5591,49.571,49.5472,49.5651,66200.0
2015-05-01 15:55:00,83.28,83.43,83.27,83.39,184700.0,49.5651,49.6544,49.5591,49.6306,184700.0
2015-05-04 09:30:00,83.66,83.66,83.24,83.35,132100.0,49.7912,49.7912,49.5413,49.6067,132100.0
2015-05-04 09:35:00,83.37,83.38,83.18,83.34,17300.0,49.6187,49.6246,49.5056,49.6008,17300.0
2015-05-04 09:40:00,83.32,83.38,83.22,83.27,18800.0,49.5889,49.6246,49.5294,49.5591,18800.0
2015-05-04 09:45:00,83.3,83.4,83.3,83.35,25400.0,49.577,49.6365,49.577,49.6067,25400.0
2015-05-04 09:50:00,83.35,83.41,83.31,83.41,29000.0,49.6067,49.6425,49.5829,49.6425,29000.0
2015-05-04 09:55:00,83.38,83.58,83.38,83.53,46100.0,49.6246,49.7436,49.6246,49.7139,46100.0
2015-05-04 10:00:00,83.52,83.7,83.51,83.65,41400.0,49.7079,49.8151,49.702,49.7853,41400.0
2015-05-04 10:05:00,83.65,83.66,83.51,83.53,34400.0,49.7853,49.7912,49.702,49.7139,34400.0
2015-05-04 10:10:00,83.53,83.6,83.47,83.48,25200.0,49.7139,49.7555,49.6782,49.6841,25200.0
2015-05-04 10:15:00,83.49,83.53,83.48,83.53,22600.0,49.6901,49.7139,49.6841,49.7139,22600.0
2015-05-04 10:20:00,83.52,83.54,83.41,83.46,26400.0,49.7079,49.7198,49.6425,49.6722,26400.0
2015-05-04 10:25:00,83.45,83.46,83.29,83.29,45600.0,49.6663,49.6722,49.571,49.571,45600.0
2015-05-04 10:30:00,83.3,83.32,83.22,83.3,38800.0,49.577,49.5889,49.5294,49.577,38800.0
2015-05-04 10:35:00,83.31,83.35,83.26,83.26,14700.0,49.5829,49.6067,49.5532,49.5532,14700.0
2015-05-04 10:40:00,83.25,83.27,83.14,83.15,29000.0,49.5472,49.5591,49.4818,49.4877,29000.0
2015-05-04 10:45:00,83.15,83.23,83.15,83.16,36500.0,49.4877,49.5353,49.4877,49.4937,36500.0
2015-05-04 10:50:00,83.16,83.16,83.12,83.12,26300.0,49.4937,49.4937,49.4699,49.4699,26300.0
2015-05-04 10:55:00,83.12,83.14,83.09,83.11,15100.0,49.4699,49.4818,49.452,49.4639,15100.0
2015-05-04 11:00:00,83.12,83.12,83.08,83.1,18300.0,49.4699,49.4699,49.4461,49.458,18300.0
2015-05-04 11:05:00,83.11,83.15,83.1,83.12,20900.0,49.4639,49.4877,49.458,49.4699,20900.0
2015-05-04 11:10:00,83.11,83.13,83.07,83.09,26200.0,49.4639,49.4758,49.4401,49.452,26200.0
2015-05-04 11:15:00,83.09,83.1,83.02,83.02,20200.0,49.452,49.458,49.4103,49.4103,20200.0
2015-05-04 11:20:00,83.02,83.1,83.01,83.08,18800.0,49.4103,49.458,49.4044,49.4461,18800.0
2015-05-04 11:25:00,83.08,83.13,83.04,83.08,18500.0,49.4461,49.4758,49.4222,49.4461,18500.0
2015-05-04 11:30:00,83.08,83.08,83.02,83.05,13000.0,49.4461,49.4461,49.4103,49.4282,13000.0
2015-05-04 11:35:00,83.05,83.11,83.02,83.06,24800.0,49.4282,49.4639,49.4103,49.4342,24800.0
2015-05-04 11:40:00,83.05,83.15,83.04,83.15,24100.0,49.4282,49.4877,49.4222,49.4877,24100.0
2015-05-04 11:45:00,83.15,83.15,83.05,83.05,22300.0,49.4877,49.4877,49.4282,49.4282,22300.0
2015-05-04 11:50:00,83.06,83.08,83.01,83.07,26500.0,49.4342,49.4461,49.4044,49.4401,26500.0
2015-05-04 11:55:00,83.08,83.08,83.04,83.04,14000.0,49.4461,49.4461,49.4222,49.4222,14000.0
2015-05-04 12:00:00,83.04,83.06,83.02,83.04,25400.0,49.4222,49.4342,49.4103,49.4222,25400.0
2015-05-04 12:05:00,83.02,83.09,83.02,83.08,14200.0,49.4103,49.452,49.4103,49.4461,14200.0
2015-05-04 12:10:00,83.09,83.09,83.04,83.06,11300.0,49.452,49.452,49.4222,49.4342,11300.0
2015-05-04 12:15:00,83.05,83.16,83.05,83.16,15900.0,49.4282,49.4937,49.4282,49.4937,15900.0
2015-05-04 12:20:00,83.16,83.2,83.13,83.18,16600.0,49.4937,49.5175,49.4758,49.5056,16600.0
2015-05-04 12:25:00,83.19,83.2,83.16,83.17,15800.0,49.5115,49.5175,49.4937,49.4996,15800.0
2015-05-04 12:30:00,83.18,83.25,83.13,83.15,18100.0,49.5056,49.5472,49.4758,49.4877,18100.0
2015-05-04 12:35:00,83.15,83.18,83.14,83.18,14300.0,49.4877,49.5056,49.4818,49.5056,14300.0
2015-05-04 12:40:00,83.17,83.19,83.13,83.16,11800.0,49.4996,49.5115,49.4758,49.4937,11800.0
2015-05-04 12:45:00,83.17,83.18,83.12,83.14,16900.0,49.4996,49.5056,49.4699,49.4818,16900.0
2015-05-04 12:50:00,83.14,83.17,83.11,83.11,13600.0,49.4818,49.4996,49.4639,49.4639,13600.0
2015-05-04 12:55:00,83.12,83.19,83.11,83.17,15000.0,49.4699,49.5115,49.4639,49.4996,15000.0
2015-05-04 13:00:00,83.15,83.17,83.1,83.17,12600.0,49.4877,49.4996,49.458,49.4996,12600.0
2015-05-04 13:05:00,83.17,83.17,83.1,83.13,20600.0,49.4996,49.4996,49.458,49.4758,20600.0
2015-05-04 13:10:00,83.11,83.12,83.07,83.09,24100.0,49.4639,49.4699,49.4401,49.452,24100.0
2015-05-04 13:15:00,83.09,83.11,83.06,83.11,14400.0,49.452,49.4639,49.4342,49.4639,14400.0
2015-05-04 13:20:00,83.13,83.13,83.07,83.08,9300.0,49.4758,49.4758,49.4401,49.4461,9300.0
2015-05-04 13:25:00,83.08,83.12,83.07,83.11,11400.0,49.4461,49.4699,49.4401,49.4639,11400.0
2015-05-04 13:30:00,83.11,83.13,83.09,83.12,16100.0,49.4639,49.4758,49.452,49.4699,16100.0
2015-05-04 13:35:00,83.13,83.14,83.11,83.14,12300.0,49.4758,49.4818,49.4639,49.4818,12300.0
2015-05-04 13:40:00,83.15,83.18,83.14,83.15,15800.0,49.4877,49.5056,49.4818,49.4877,15800.0
2015-05-04 13:45:00,83.14,83.18,83.14,83.17,10300.0,49.4818,49.5056,49.4818,49.4996,10300.0
2015-05-04 13:50:00,83.17,83.2,83.13,83.14,12600.0,49.4996,49.5175,49.4758,49.4818,12600.0
2015-05-04 13:55:00,83.13,83.19,83.12,83.18,12800.0,49.4758,49.5115,49.4699,49.5056,12800.0
2015-05-04 14:00:00,83.19,83.23,83.18,83.2,12600.0,49.5115,49.5353,49.5056,49.5175,12600.0
2015-05-04 14:05:00,83.2,83.24,83.15,83.24,21400.0,49.5175,49.5413,49.4877,49.5413,21400.0
2015-05-04 14:10:00,83.25,83.27,83.15,83.15,10600.0,49.5472,49.5591,49.4877,49.4877,10600.0
2015-05-04 14:15:00,83.16,83.21,83.15,83.21,5900.0,49.4937,49.5234,49.4877,49.5234,5900.0
2015-05-04 14:20:00,83.2,83.22,83.17,83.17,22000.0,49.5175,49.5294,49.4996,49.4996,22000.0
2015-05-04 14:25:00,83.16,83.18,83.1,83.12,76100.0,49.4937,49.5056,49.458,49.4699,76100.0
2015-05-04 14:30:00,83.13,83.16,83.11,83.12,25100.0,49.4758,49.4937,49.4639,49.4699,25100.0
2015-05-04 14:35:00,83.13,83.14,83.07,83.08,20700.0,49.4758,49.4818,49.4401,49.4461,20700.0
2015-05-04 14:40:00,83.09,83.1,83.01,83.02,27100.0,49.452,49.458,49.4044,49.4103,27100.0
2015-05-04 14:45:00,83.01,83.03,83.0,83.02,36300.0,49.4044,49.4163,49.3984,49.4103,36300.0
2015-05-04 14:50:00,83.02,83.06,83.01,83.05,22500.0,49.4103,49.4342,49.4044,49.4282,22500.0
2015-05-04 14:55:00,83.04,83.05,83.02,83.03,26000.0,49.4222,49.4282,49.4103,49.4163,26000.0
2015-05-04 15:00:00,83.03,83.03,83.01,83.01,11900.0,49.4163,49.4163,49.4044,49.4044,11900.0
2015-05-04 15:05:00,83.01,83.07,83.0,83.02,37100.0,49.4044,49.4401,49.3984,49.4103,37100.0
2015-05-04 15:10:00,83.01,83.04,83.01,83.03,22900.0,49.4044,49.4222,49.4044,49.4163,22900.0
2015-05-04 15:15:00,83.03,83.07,83.01,83.06,44900.0,49.4163,49.4401,49.4044,49.4342,44900.0
2015-05-04 15:20:00,83.06,83.14,83.06,83.08,60600.0,49.4342,49.4818,49.4342,49.4461,60600.0
2015-05-04 15:25:00,83.07,83.21,83.07,83.19,59300.0,49.4401,49.5234,49.4401,49.5115,59300.0
2015-05-04 15:30:00,83.18,83.27,83.16,83.18,35600.0,49.5056,49.5591,49.4937,49.5056,35600.0
2015-05-04 15:35:00,83.17,83.24,83.17,83.2,25800.0,49.4996,49.5413,49.4996,49.5175,25800.0
2015-05-04 15:40:00,83.19,83.22,83.15,83.19,35700.0,49.5115,49.5294,49.4877,49.5115,35700.0
2015-05-04 15:45:00,83.19,83.25,83.17,83.23,35600.0,49.5115,49.5472,49.4996,49.5353,35600.0
2015-05-04 15:50:00,83.24,83.25,83.17,83.19,49500.0,49.5413,49.5472,49.4996,49.5115,49500.0
2015-05-04 15:55:00,83.19,83.23,83.17,83.21,114900.0,49.5115,49.5353,49.4996,49.5234,114900.0
2015-05-05 09:30:00,83.19,83.36,83.02,83.36,117100.0,49.5115,49.6127,49.4103,49.6127,117100.0
2015-05-05 09:35:00,83.37,83.44,83.03,83.12,35800.0,49.6187,49.6603,49.4163,49.4699,35800.0
2015-05-05 09:40:00,83.09,83.18,83.01,83.04,23400.0,49.452,49.5056,49.4044,49.4222,23400.0
2015-05-05 09:45:00,83.02,83.17,83.01,83.17,54600.0,49.4103,49.4996,49.4044,49.4996,54600.0
2015-05-05 09:50:00,83.16,83.3,83.15,83.24,19900.0,49.4937,49.577,49.4877,49.5413,19900.0
2015-05-05 09:55:00,83.24,83.28,83.1,83.17,20500.0,49.5413,49.5651,49.458,49.4996,20500.0
2015-05-05 10:00:00,83.17,83.2,83.0,83.02,25200.0,49.4996,49.5175,49.3984,49.4103,25200.0
2015-05-05 10:05:00,83.02,83.09,83.0,83.03,27300.0,49.4103,49.452,49.3984,49.4163,27300.0
2015-05-05 10:10:00,83.05,83.16,83.04,83.16,30100.0,49.4282,49.4937,49.4222,49.4937,30100.0
2015-05-05 10:15:00,83.15,83.2,83.01,83.04,26100.0,49.4877,49.5175,49.4044,49.4222,26100.0
2015-05-05 10:20:00,83.04,83.17,83.0,83.14,18900.0,49.4222,49.4996,49.3984,49.4818,18900.0
2015-05-05 10:25:00,83.15,83.34,83.1,83.26,36600.0,49.4877,49.6008,49.458,49.5532,36600.0
2015-05-05 10:30:00,83.28,83.32,83.18,83.2,34600.0,49.5651,49.5889,49.5056,49.5175,34600.0
2015-05-05 10:35:00,83.2,83.26,83.15,83.15,20900.0,49.5175,49.5532,49.4877,49.4877,20900.0
2015-05-05 10:40:00,83.15,83.23,83.12,83.22,24700.0,49.4877,49.5353,49.4699,49.5294,24700.0
2015-05-05 10:45:00,83.21,83.33,83.2,83.29,24000.0,49.5234,49.5948,49.5175,49.571,24000.0
2015-05-05 10:50:00,83.32,83.37,83.26,83.3,18100.0,49.5889,49.6187,49.5532,49.577,18100.0
2015-05-05 10:55:00,83.29,83.29,83.15,83.15,13800.0,49.571,49.571,49.4877,49.4877,13800.0
2015-05-05 11:00:00,83.13,83.13,82.97,83.0,21700.0,49.4758,49.4758,49.3806,49.3984,21700.0
2015-05-05 11:05:00,82.99,83.02,82.96,83.01,27100.0,49.3925,49.4103,49.3746,49.4044,27100.0
2015-05-05 11:10:00,83.02,83.07,83.0,83.06,21800.0,49.4103,49.4401,49.3984,49.4342,21800.0
2015-05-05 11:15:00,83.06,83.07,82.94,82.94,14200.0,49.4342,49.4401,49.3627,49.3627,14200.0
2015-05-05 11:20:00,82.94,82.95,82.81,82.81,34700.0,49.3627,49.3687,49.2854,49.2854,34700.0
2015-05-05 11:25:00,82.81,82.93,82.81,82.92,27500.0,49.2854,49.3568,49.2854,49.3508,27500.0
2015-05-05 11:30:00,82.91,82.91,82.8,82.85,13300.0,49.3449,49.3449,49.2794,49.3092,13300.0
2015-05-05 11:35:00,82.86,82.88,82.8,82.83,18100.0,49.3151,49.327,49.2794,49.2973,18100.0
2015-05-05 11:40:00,82.83,82.93,82.83,82.93,10900.0,49.2973,49.3568,49.2973,49.3568,10900.0
2015-05-05 11:45:00,82.92,83.01,82.92,82.98,15900.0,49.3508,49.4044,49.3508,49.3865,15900.0
2015-05-05 11:50:00,82.98,83.0,82.95,82.98,13900.0,49.3865,49.3984,49.3687,49.3865,13900.0
2015-05-05 11:55:00,82.99,83.02,82.97,83.02,23900.0,49.3925,49.4103,49.3806,49.4103,23900.0
2015-05-05 12:00:00,83.03,83.06,83.01,83.04,18800.0,49.4163,49.4342,49.4044,49.4222,18800.0
2015-05-05 12:05:00,83.04,83.07,83.01,83.06,12100.0,49.4222,49.4401,49.4044,49.4342,12100.0
2015-05-05 12:10:00,83.05,83.06,82.99,83.04,11500.0,49.4282,49.4342,49.3925,49.4222,11500.0
2015-05-05 12:15:00,83.04,83.09,83.01,83.09,10800.0,49.4222,49.452,49.4044,49.452,10800.0
2015-05-05 12:20:00,83.09,83.11,83.05,83.06,11900.0,49.452,49.4639,49.4282,49.4342,11900.0
2015-05-05 12:25:00,83.07,83.11,83.03,83.08,17000.0,49.4401,49.4639,49.4163,49.4461,17000.0
2015-05-05 12:30:00,83.08,83.08,82.98,82.99,18500.0,49.4461,49.4461,49.3865,49.3925,18500.0
2015-05-05 12:35:00,82.99,82.99,82.94,82.95,13100.0,49.3925,49.3925,49.3627,49.3687,13100.0
2015-05-05 12:40:00,82.96,83.0,82.92,82.97,19900.0,49.3746,49.3984,49.3508,49.3806,19900.0
2015-05-05 12:45:00,82.96,83.0,82.95,83.0,11100.0,49.3746,49.3984,49.3687,49.3984,11100.0
2015-05-05 12:50:00,82.99,83.01,82.91,82.93,32400.0,49.3925,49.4044,49.3449,49.3568,32400.0
2015-05-05 12:55:00,82.93,82.94,82.89,82.9,17800.0,49.3568,49.3627,49.333,49.3389,17800.0
2015-05-05 13:00:00,82.89,82.91,82.85,82.88,32800.0,49.333,49.3449,49.3092,49.327,32800.0
2015-05-05 13:05:00,82.87,82.87,82.76,82.76,12600.0,49.3211,49.3211,49.2556,49.2556,12600.0
2015-05-05 13:10:00,82.76,82.86,82.75,82.83,31700.0,49.2556,49.3151,49.2497,49.2973,31700.0
2015-05-05 13:15:00,82.82,82.84,82.76,82.79,19100.0,49.2913,49.3032,49.2556,49.2735,19100.0
2015-05-05 13:20:00,82.8,82.8,82.75,82.78,12300.0,49.2794,49.2794,49.2497,49.2675,12300.0
2015-05-05 13:25:00,82.78,82.83,82.76,82.77,26700.0,49.2675,49.2973,49.2556,49.2616,26700.0
2015-05-05 13:30:00,82.76,82.76,82.69,82.69,17300.0,49.2556,49.2556,49.2139,49.2139,17300.0
2015-05-05 13:35:00,82.7,82.84,82.7,82.77,59700.0,49.2199,49.3032,49.2199,49.2616,59700.0
2015-05-05 13:40:00,82.77,82.79,82.75,82.79,29100.0,49.2616,49.2735,49.2497,49.2735,29100.0
2015-05-05 13:45:00,82.8,82.83,82.78,82.81,14000.0,49.2794,49.2973,49.2675,49.2854,14000.0
2015-05-05 13:50:00,82.82,82.9,82.78,82.78,13200.0,49.2913,49.3389,49.2675,49.2675,13200.0
2015-05-05 13:55:00,82.78,82.79,82.73,82.78,16400.0,49.2675,49.2735,49.2377,49.2675,16400.0
2015-05-05 14:00:00,82.77,82.78,82.7,82.71,26800.0,49.2616,49.2675,49.2199,49.2258,26800.0
2015-05-05 14:05:00,82.72,82.85,82.71,82.84,14000.0,49.2318,49.3092,49.2258,49.3032,14000.0
2015-05-05 14:10:00,82.82,82.88,82.78,82.79,10500.0,49.2913,49.327,49.2675,49.2735,10500.0
2015-05-05 14:15:00,82.78,82.83,82.78,82.82,26000.0,49.2675,49.2973,49.2675,49.2913,26000.0
2015-05-05 14:20:00,82.81,82.83,82.78,82.82,25100.0,49.2854,49.2973,49.2675,49.2913,25100.0
2015-05-05 14:25:00,82.81,82.81,82.7,82.76,20700.0,49.2854,49.2854,49.2199,49.2556,20700.0
2015-05-05 14:30:00,82.74,82.85,82.71,82.83,21900.0,49.2437,49.3092,49.2258,49.2973,21900.0
2015-05-05 14:35:00,82.83,82.87,82.81,82.82,11600.0,49.2973,49.3211,49.2854,49.2913,11600.0
2015-05-05 14:40:00,82.82,82.82,82.73,82.73,15600.0,49.2913,49.2913,49.2377,49.2377,15600.0
2015-05-05 14:45:00,82.75,82.78,82.72,82.75,17000.0,49.2497,49.2675,49.2318,49.2497,17000.0
2015-05-05 14:50:00,82.76,82.76,82.69,82.72,29000.0,49.2556,49.2556,49.2139,49.2318,29000.0
2015-05-05 14:55:00,82.72,82.77,82.68,82.74,22300.0,49.2318,49.2616,49.208,49.2437,22300.0
2015-05-05 15:00:00,82.74,82.77,82.68,82.7,14400.0,49.2437,49.2616,49.208,49.2199,14400.0
2015-05-05 15:05:00,82.71,82.71,82.59,82.61,27200.0,49.2258,49.2258,49.1544,49.1663,27200.0
2015-05-05 15:10:00,82.59,82.66,82.58,82.62,71400.0,49.1544,49.1961,49.1485,49.1723,71400.0
2015-05-05 15:15:00,82.62,82.66,82.61,82.63,43500.0,49.1723,49.1961,49.1663,49.1782,43500.0
2015-05-05 15:20:00,82.63,82.68,82.56,82.65,50500.0,49.1782,49.208,49.1366,49.1901,50500.0
2015-05-05 15:25:00,82.66,82.75,82.65,82.73,32300.0,49.1961,49.2497,49.1901,49.2377,32300.0
2015-05-05 15:30:00,82.72,82.8,82.69,82.8,30200.0,49.2318,49.2794,49.2139,49.2794,30200.0
2015-05-05 15:35:00,82.81,82.85,82.76,82.81,39200.0,49.2854,49.3092,49.2556,49.2854,39200.0
2015-05-05 15:40:00,82.82,82.83,82.75,82.81,97900.0,49.2913,49.2973,49.2497,49.2854,97900.0
2015-05-05 15:45:00,82.81,82.82,82.75,82.79,70500.0,49.2854,49.2913,49.2497,49.2735,70500.0
2015-05-05 15:50:00,82.79,82.8,82.75,82.79,77800.0,49.2735,49.2794,49.2497,49.2735,77800.0
2015-05-05 15:55:00,82.79,82.82,82.76,82.8,190100.0,49.2735,49.2913,49.2556,49.2794,190100.0
2015-05-06 09:30:00,83.61,83.75,83.5,83.59,195500.0,49.7615,49.8448,49.696,49.7496,195500.0
2015-05-06 09:35:00,83.59,83.6,83.18,83.31,68500.0,49.7496,49.7555,49.5056,49.5829,68500.0
2015-05-06 09:40:00,83.32,83.64,83.29,83.31,118100.0,49.5889,49.7793,49.571,49.5829,118100.0
2015-05-06 09:45:00,83.33,83.39,83.22,83.23,42400.0,49.5948,49.6306,49.5294,49.5353,42400.0
2015-05-06 09:50:00,83.22,83.25,83.04,83.07,65500.0,49.5294,49.5472,49.4222,49.4401,65500.0
2015-05-06 09:55:00,83.04,83.21,83.04,83.16,60800.0,49.4222,49.5234,49.4222,49.4937,60800.0
2015-05-06 10:00:00,83.16,83.18,83.1,83.18,35200.0,49.4937,49.5056,49.458,49.5056,35200.0
2015-05-06 10:05:00,83.18,83.28,83.06,83.1,77700.0,49.5056,49.5651,49.4342,49.458,77700.0
2015-05-06 10:10:00,83.1,83.12,82.99,83.03,53100.0,49.458,49.4699,49.3925,49.4163,53100.0
2015-05-06 10:15:00,83.04,83.1,83.01,83.04,34900.0,49.4222,49.458,49.4044,49.4222,34900.0
2015-05-06 10:20:00,83.04,83.14,83.04,83.06,26500.0,49.4222,49.4818,49.4222,49.4342,26500.0
2015-05-06 10:25:00,83.05,83.13,83.01,83.11,26500.0,49.4282,49.4758,49.4044,49.4639,26500.0
2015-05-06 10:30:00,83.11,83.27,83.11,83.19,29900.0,49.4639,49.5591,49.4639,49.5115,29900.0
2015-05-06 10:35:00,83.19,83.22,83.09,83.19,46000.0,49.5115,49.5294,49.452,49.5115,46000.0
2015-05-06 10:40:00,83.2,83.39,83.2,83.34,50000.0,49.5175,49.6306,49.5175,49.6008,50000.0
2015-05-06 10:45:00,83.34,83.51,83.34,83.45,72500.0,49.6008,49.702,49.6008,49.6663,72500.0
2015-05-06 10:50:00,83.45,83.52,83.45,83.5,40500.0,49.6663,49.7079,49.6663,49.696,40500.0
2015-05-06 10:55:00,83.5,83.57,83.45,83.56,66800.0,49.696,49.7377,49.6663,49.7317,66800.0
2015-05-06 11:00:00,83.56,83.59,83.51,83.57,45400.0,49.7317,49.7496,49.702,49.7377,45400.0
2015-05-06 11:05:00,83.57,83.58,83.49,83.53,81700.0,49.7377,49.7436,49.6901,49.7139,81700.0
2015-05-06 11:10:00,83.53,83.53,83.41,83.42,54000.0,49.7139,49.7139,49.6425,49.6484,54000.0
2015-05-06 11:15:00,83.42,83.46,83.4,83.45,32600.0,49.6484,49.6722,49.6365,49.6663,32600.0
2015-05-06 11:20:00,83.44,83.44,83.38,83.39,49700.0,49.6603,49.6603,49.6246,49.6306,49700.0
2015-05-06 11:25:00,83.39,83.52,83.38,83.49,40600.0,49.6306,49.7079,49.6246,49.6901,40600.0
2015-05-06 11:30:00,83.49,83.5,83.4,83.42,51800.0,49.6901,49.696,49.6365,49.6484,51800.0
2015-05-06 11:35:00,83.42,83.5,83.41,83.5,41100.0,49.6484,49.696,49.6425,49.696,41100.0
2015-05-06 11:40:00,83.49,83.64,83.49,83.62,59300.0,49.6901,49.7793,49.6901,49.7674,59300.0
2015-05-06 11:45:00,83.62,83.62,83.52,83.52,28600.0,49.7674,49.7674,49.7079,49.7079,28600.0
2015-05-06 11:50:00,83.53,83.58,83.52,83.56,25900.0,49.7139,49.7436,49.7079,49.7317,25900.0
2015-05-06 11:55:00,83.56,83.61,83.52,83.56,74400.0,49.7317,49.7615,49.7079,49.7317,74400.0
2015-05-06 12:00:00,83.56,83.56,83.41,83.42,33200.0,49.7317,49.7317,49.6425,49.6484,33200.0
2015-05-06 12:05:00,83.4,83.41,83.34,83.34,25500.0,49.6365,49.6425,49.6008,49.6008,25500.0
2015-05-06 12:10:00,83.36,83.4,83.32,83.35,33300.0,49.6127,49.6365,49.5889,49.6067,33300.0
2015-05-06 12:15:00,83.35,83.39,83.31,83.33,12700.0,49.6067,49.6306,49.5829,49.5948,12700.0
2015-05-06 12:20:00,83.32,83.35,83.29,83.33,16500.0,49.5889,49.6067,49.571,49.5948,16500.0
2015-05-06 12:25:00,83.33,83.35,83.28,83.28,14400.0,49.5948,49.6067,49.5651,49.5651,14400.0
2015-05-06 12:30:00,83.29,83.34,83.26,83.34,56400.0,49.571,49.6008,49.5532,49.6008,56400.0
2015-05-06 12:35:00,83.34,83.35,83.32,83.34,68200.0,49.6008,49.6067,49.5889,49.6008,68200.0
2015-05-06 12:40:00,83.33,83.34,83.3,83.31,39700.0,49.5948,49.6008,49.577,49.5829,39700.0
2015-05-06 12:45:00,83.3,83.38,83.29,83.38,26000.0,49.577,49.6246,49.571,49.6246,26000.0
2015-05-06 12:50:00,83.38,83.39,83.3,83.35,35000.0,49.6246,49.6306,49.577,49.6067,35000.0
2015-05-06 12:55:00,83.36,83.39,83.32,83.34,76800.0,49.6127,49.6306,49.5889,49.6008,76800.0
2015-05-06 13:00:00,83.34,83.4,83.32,83.36,32800.0,49.6008,49.6365,49.5889,49.6127,32800.0
2015-05-06 13:05:00,83.36,83.44,83.35,83.42,26600.0,49.6127,49.6603,49.6067,49.6484,26600.0
2015-05-06 13:10:00,83.42,83.49,83.42,83.48,18900.0,49.6484,49.6901,49.6484,49.6841,18900.0
2015-05-06 13:15:00,83.47,83.54,83.46,83.53,21500.0,49.6782,49.7198,49.6722,49.7139,21500.0
2015-05-06 13:20:00,83.53,83.54,83.51,83.54,23400.0,49.7139,49.7198,49.702,49.7198,23400.0
2015-05-06 13:25:00,83.53,83.55,83.51,83.55,21600.0,49.7139,49.7258,49.702,49.7258,21600.0
2015-05-06 13:30:00,83.55,83.57,83.44,83.47,99900.0,49.7258,49.7377,49.6603,49.6782,99900.0
2015-05-06 13:35:00,83.46,83.48,83.36,83.44,27600.0,49.6722,49.6841,49.6127,49.6603,27600.0
2015-05-06 13:40:00,83.43,83.46,83.4,83.43,34900.0,49.6544,49.6722,49.6365,49.6544,34900.0
2015-05-06 13:45:00,83.43,83.44,83.33,83.36,32700.0,49.6544,49.6603,49.5948,49.6127,32700.0
2015-05-06 13:50:00,83.36,83.4,83.35,83.4,29200.0,49.6127,49.6365,49.6067,49.6365,29200.0
2015-05-06 13:55:00,83.4,83.45,83.4,83.45,16300.0,49.6365,49.6663,49.6365,49.6663,16300.0
2015-05-06 14:00:00,83.45,83.52,83.43,83.45,31600.0,49.6663,49.7079,49.6544,49.6663,31600.0
2015-05-06 14:05:00,83.45,83.55,83.43,83.55,35200.0,49.6663,49.7258,49.6544,49.7258,35200.0
2015-05-06 14:10:00,83.55,83.58,83.52,83.53,36700.0,49.7258,49.7436,49.7079,49.7139,36700.0
2015-05-06 14:15:00,83.54,83.61,83.53,83.58,25900.0,49.7198,49.7615,49.7139,49.7436,25900.0
2015-05-06 14:20:00,83.58,83.58,83.52,83.55,27700.0,49.7436,49.7436,49.7079,49.7258,27700.0
2015-05-06 14:25:00,83.54,83.61,83.53,83.6,33800.0,49.7198,49.7615,49.7139,49.7555,33800.0
2015-05-06 14:30:00,83.6,83.6,83.52,83.55,29900.0,49.7555,49.7555,49.7079,49.7258,29900.0
2015-05-06 14:35:00,83.55,83.56,83.43,83.44,39400.0,49.7258,49.7317,49.6544,49.6603,39400.0
2015-05-06 14:40:00,83.44,83.45,83.34,83.39,44200.0,49.6603,49.6663,49.6008,49.6306,44200.0
2015-05-06 14:45:00,83.38,83.45,83.34,83.44,30500.0,49.6246,49.6663,49.6008,49.6603,30500.0
2015-05-06 14:50:00,83.45,83.45,83.4,83.4,35100.0,49.6663,49.6663,49.6365,49.6365,35100.0
2015-05-06 14:55:00,83.41,83.52,83.4,83.48,42700.0,49.6425,49.7079,49.6365,49.6841,42700.0
2015-05-06 15:00:00,83.49,83.53,83.48,83.52,50100.0,49.6901,49.7139,49.6841,49.7079,50100.0
2015-05-06 15:05:00,83.52,83.6,83.49,83.59,64400.0,49.7079,49.7555,49.6901,49.7496,64400.0
2015-05-06 15:10:00,83.59,83.59,83.46,83.47,50900.0,49.7496,49.7496,49.6722,49.6782,50900.0
2015-05-06 15:15:00,83.48,83.49,83.4,83.45,53800.0,49.6841,49.6901,49.6365,49.6663,53800.0
2015-05-06 15:20:00,83.46,83.55,83.46,83.51,43000.0,49.6722,49.7258,49.6722,49.702,43000.0
2015-05-06 15:25:00,83.52,83.66,83.51,83.65,53700.0,49.7079,49.7912,49.702,49.7853,53700.0
2015-05-06 15:30:00,83.65,83.69,83.6,83.6,71800.0,49.7853,49.8091,49.7555,49.7555,71800.0
2015-05-06 15:35:00,83.61,83.7,83.61,83.67,74800.0,49.7615,49.8151,49.7615,49.7972,74800.0
2015-05-06 15:40:00,83.66,83.7,83.63,83.63,76000.0,49.7912,49.8151,49.7734,49.7734,76000.0
2015-05-06 15:45:00,83.63,83.71,83.57,83.68,154200.0,49.7734,49.821,49.7377,49.8032,154200.0
2015-05-06 15:50:00,83.67,83.7,83.66,83.68,108900.0,49.7972,49.8151,49.7912,49.8032,108900.0
2015-05-06 15:55:00,83.67,83.88,83.66,83.87,326300.0,49.7972,49.9222,49.7912,49.9162,326300.0
2015-05-07 09:30:00,83.76,83.76,83.37,83.49,174000.0,49.8508,49.8508,49.6187,49.6901,174000.0
2015-05-07 09:35:00,83.49,83.65,83.38,83.58,72300.0,49.6901,49.7853,49.6246,49.7436,72300.0
2015-05-07 09:40:00,83.59,83.77,83.54,83.77,65800.0,49.7496,49.8567,49.7198,49.8567,65800.0
2015-05-07 09:45:00,83.76,83.96,83.74,83.95,92400.0,49.8508,49.9698,49.8389,49.9638,92400.0
2015-05-07 09:50:00,83.96,83.96,83.71,83.76,38700.0,49.9698,49.9698,49.821,49.8508,38700.0
2015-05-07 09:55:00,83.73,83.73,83.61,83.63,43700.0,49.8329,49.8329,49.7615,49.7734,43700.0
2015-05-07 10:00:00,83.61,83.65,83.55,83.56,39900.0,49.7615,49.7853,49.7258,49.7317,39900.0
2015-05-07 10:05:00,83.56,83.62,83.48,83.5,51100.0,49.7317,49.7674,49.6841,49.696,51100.0
2015-05-07 10:10:00,83.49,83.51,83.43,83.44,50700.0,49.6901,49.702,49.6544,49.6603,50700.0
2015-05-07 10:15:00,83.45,83.45,83.33,83.34,37100.0,49.6663,49.6663,49.5948,49.6008,37100.0
2015-05-07 10:20:00,83.35,83.35,83.25,83.27,30900.0,49.6067,49.6067,49.5472,49.5591,30900.0
2015-05-07 10:25:00,83.27,83.33,83.27,83.32,38400.0,49.5591,49.5948,49.5591,49.5889,38400.0
2015-05-07 10:30:00,83.31,83.38,83.29,83.32,31800.0,49.5829,49.6246,49.571,49.5889,31800.0
2015-05-07 10:35:00,83.34,83.44,83.3,83.42,48200.0,49.6008,49.6603,49.577,49.6484,48200.0
2015-05-07 10:40:00,83.42,83.8,83.42,83.77,38800.0,49.6484,49.8746,49.6484,49.8567,38800.0
2015-05-07 10:45:00,83.77,83.78,83.7,83.74,32100.0,49.8567,49.8627,49.8151,49.8389,32100.0
2015-05-07 10:50:00,83.73,83.86,83.72,83.79,17800.0,49.8329,49.9103,49.827,49.8686,17800.0
2015-05-07 10:55:00,83.78,83.87,83.78,83.84,19700.0,49.8627,49.9162,49.8627,49.8984,19700.0
2015-05-07 11:00:00,83.85,83.86,83.79,83.86,23200.0,49.9043,49.9103,49.8686,49.9103,23200.0
2015-05-07 11:05:00,83.86,83.92,83.83,83.89,25800.0,49.9103,49.946,49.8924,49.9281,25800.0
2015-05-07 11:10:00,83.89,83.91,83.86,83.89,34200.0,49.9281,49.94,49.9103,49.9281,34200.0
2015-05-07 11:15:00,83.88,83.94,83.87,83.91,19300.0,49.9222,49.9579,49.9162,49.94,19300.0
2015-05-07 11:20:00,83.92,84.08,83.92,84.07,59800.0,49.946,50.0412,49.946,50.0353,59800.0
2015-05-07 11:25:00,84.08,84.12,84.02,84.08,44300.0,50.0412,50.065,50.0055,50.0412,44300.0
2015-05-07 11:30:00,84.07,84.08,83.97,83.98,26800.0,50.0353,50.0412,49.9757,49.9817,26800.0
2015-05-07 11:35:00,83.99,84.01,83.97,83.98,10400.0,49.9877,49.9996,49.9757,49.9817,10400.0
2015-05-07 11:40:00,83.99,84.13,83.98,84.09,27100.0,49.9877,50.071,49.9817,50.0472,27100.0
2015-05-07 11:45:00,84.09,84.12,84.01,84.11,33300.0,50.0472,50.065,49.9996,50.0591,33300.0
2015-05-07 11:50:00,84.11,84.11,84.06,84.06,20100.0,50.0591,50.0591,50.0293,50.0293,20100.0
2015-05-07 11:55:00,84.05,84.06,84.0,84.0,13900.0,50.0234,50.0293,49.9936,49.9936,13900.0
2015-05-07 12:00:00,84.0,84.05,84.0,84.05,20000.0,49.9936,50.0234,49.9936,50.0234,20000.0
2015-05-07 12:05:00,84.05,84.1,84.03,84.09,19700.0,50.0234,50.0531,50.0115,50.0472,19700.0
2015-05-07 12:10:00,84.08,84.18,84.07,84.11,43800.0,50.0412,50.1007,50.0353,50.0591,43800.0
2015-05-07 12:15:00,84.1,84.2,84.08,84.15,28000.0,50.0531,50.1126,50.0412,50.0829,28000.0
2015-05-07 12:20:00,84.17,84.26,84.14,84.24,21600.0,50.0948,50.1483,50.0769,50.1364,21600.0
2015-05-07 12:25:00,84.24,84.24,84.13,84.15,25600.0,50.1364,50.1364,50.071,50.0829,25600.0
2015-05-07 12:30:00,84.15,84.18,84.13,84.15,17300.0,50.0829,50.1007,50.071,50.0829,17300.0
2015-05-07 12:35:00,84.15,84.2,84.15,84.19,15300.0,50.0829,50.1126,50.0829,50.1067,15300.0
2015-05-07 12:40:00,84.2,84.23,84.19,84.21,14000.0,50.1126,50.1305,50.1067,50.1186,14000.0
2015-05-07 12:45:00,84.2,84.23,84.18,84.23,31400.0,50.1126,50.1305,50.1007,50.1305,31400.0
2015-05-07 12:50:00,84.23,84.23,84.14,84.14,14100.0,50.1305,50.1305,50.0769,50.0769,14100.0
2015-05-07 12:55:00,84.14,84.15,84.11,84.13,15700.0,50.0769,50.0829,50.0591,50.071,15700.0
2015-05-07 13:00:00,84.14,84.18,84.11,84.12,15000.0,50.0769,50.1007,50.0591,50.065,15000.0
2015-05-07 13:05:00,84.12,84.12,84.08,84.11,15500.0,50.065,50.065,50.0412,50.0591,15500.0
2015-05-07 13:10:00,84.11,84.11,84.05,84.06,11700.0,50.0591,50.0591,50.0234,50.0293,11700.0
2015-05-07 13:15:00,84.05,84.09,84.05,84.09,10400.0,50.0234,50.0472,50.0234,50.0472,10400.0
2015-05-07 13:20:00,84.08,84.09,84.0,84.03,17700.0,50.0412,50.0472,49.9936,50.0115,17700.0
2015-05-07 13:25:00,84.02,84.05,84.01,84.03,14400.0,50.0055,50.0234,49.9996,50.0115,14400.0
2015-05-07 13:30:00,84.03,84.1,84.03,84.09,22400.0,50.0115,50.0531,50.0115,50.0472,22400.0
2015-05-07 13:35:00,84.09,84.09,84.02,84.04,25400.0,50.0472,50.0472,50.0055,50.0174,25400.0
2015-05-07 13:40:00,84.05,84.06,84.02,84.05,20600.0,50.0234,50.0293,50.0055,50.0234,20600.0
2015-05-07 13:45:00,84.05,84.06,84.03,84.04,9600.0,50.0234,50.0293,50.0115,50.0174,9600.0
2015-05-07 13:50:00,84.04,84.07,84.01,84.01,15600.0,50.0174,50.0353,49.9996,49.9996,15600.0
2015-05-07 13:55:00,84.01,84.06,83.99,84.0,14300.0,49.9996,50.0293,49.9877,49.9936,14300.0
2015-05-07 14:00:00,84.01,84.06,84.01,84.02,12200.0,49.9996,50.0293,49.9996,50.0055,12200.0
2015-05-07 14:05:00,84.02,84.04,83.95,83.99,19300.0,50.0055,50.0174,49.9638,49.9877,19300.0
2015-05-07 14:10:00,83.99,84.07,83.94,83.97,58400.0,49.9877,50.0353,49.9579,49.9757,58400.0
2015-05-07 14:15:00,83.97,83.97,83.93,83.93,14600.0,49.9757,49.9757,49.9519,49.9519,14600.0
2015-05-07 14:20:00,83.93,83.98,83.92,83.97,10300.0,49.9519,49.9817,49.946,49.9757,10300.0
2015-05-07 14:25:00,83.98,84.03,83.97,84.02,21400.0,49.9817,50.0115,49.9757,50.0055,21400.0
2015-05-07 14:30:00,84.02,84.05,83.99,84.0,23200.0,50.0055,50.0234,49.9877,49.9936,23200.0
2015-05-07 14:35:00,84.0,84.03,83.99,84.03,15900.0,49.9936,50.0115,49.9877,50.0115,15900.0
2015-05-07 14:40:00,84.03,84.03,83.99,84.02,13200.0,50.0115,50.0115,49.9877,50.0055,13200.0
2015-05-07 14:45:00,84.01,84.03,83.99,84.0,32500.0,49.9996,50.0115,49.9877,49.9936,32500.0
2015-05-07 14:50:00,84.0,84.04,84.0,84.03,15100.0,49.9936,50.0174,49.9936,50.0115,15100.0
2015-05-07 14:55:00,84.03,84.05,84.0,84.02,13800.0,50.0115,50.0234,49.9936,50.0055,13800.0
2015-05-07 15:00:00,84.02,84.1,84.0,84.1,15700.0,50.0055,50.0531,49.9936,50.0531,15700.0
2015-05-07 15:05:00,84.1,84.14,84.09,84.12,21700.0,50.0531,50.0769,50.0472,50.065,21700.0
2015-05-07 15:10:00,84.12,84.15,84.1,84.1,27000.0,50.065,50.0829,50.0531,50.0531,27000.0
2015-05-07 15:15:00,84.1,84.11,84.0,84.04,34700.0,50.0531,50.0591,49.9936,50.0174,34700.0
2015-05-07 15:20:00,84.04,84.07,84.01,84.03,26300.0,50.0174,50.0353,49.9996,50.0115,26300.0
2015-05-07 15:25:00,84.03,84.04,83.99,84.03,34500.0,50.0115,50.0174,49.9877,50.0115,34500.0
2015-05-07 15:30:00,84.02,84.03,83.98,83.98,48900.0,50.0055,50.0115,49.9817,49.9817,48900.0
2015-05-07 15:35:00,83.99,84.03,83.98,84.0,33500.0,49.9877,50.0115,49.9817,49.9936,33500.0
2015-05-07 15:40:00,84.0,84.01,83.89,83.91,50000.0,49.9936,49.9996,49.9281,49.94,50000.0
2015-05-07 15:45:00,83.9,84.09,83.87,84.09,99600.0,49.9341,50.0472,49.9162,50.0472,99600.0
2015-05-07 15:50:00,84.09,84.18,84.05,84.16,81600.0,50.0472,50.1007,50.0234,50.0888,81600.0
2015-05-07 15:55:00,84.16,84.16,84.02,84.02,210300.0,50.0888,50.0888,50.0055,50.0055,210300.0
2015-05-08 09:30:00,84.84,84.98,84.7,84.85,194900.0,50.4935,50.5769,50.4102,50.4995,194900.0
2015-05-08 09:35:00,84.85,85.17,84.74,85.13,144200.0,50.4995,50.6899,50.434,50.6661,144200.0
2015-05-08 09:40:00,85.16,85.49,85.14,85.45,95200.0,50.684,50.8804,50.6721,50.8566,95200.0
2015-05-08 09:45:00,85.47,85.5,85.33,85.44,70700.0,50.8685,50.8863,50.7852,50.8506,70700.0
2015-05-08 09:50:00,85.45,85.62,85.36,85.58,66800.0,50.8566,50.9578,50.803,50.934,66800.0
2015-05-08 09:55:00,85.56,85.58,85.43,85.5,50900.0,50.9221,50.934,50.8447,50.8863,50900.0
2015-05-08 10:00:00,85.5,85.54,85.44,85.45,46600.0,50.8863,50.9102,50.8506,50.8566,46600.0
2015-05-08 10:05:00,85.49,85.55,85.45,85.52,61800.0,50.8804,50.9161,50.8566,50.8983,61800.0
2015-05-08 10:10:00,85.52,85.55,85.47,85.55,59200.0,50.8983,50.9161,50.8685,50.9161,59200.0
2015-05-08 10:15:00,85.55,85.57,85.47,85.55,70800.0,50.9161,50.928,50.8685,50.9161,70800.0
2015-05-08 10:20:00,85.56,85.57,85.46,85.5,56000.0,50.9221,50.928,50.8625,50.8863,56000.0
2015-05-08 10:25:00,85.51,85.52,85.47,85.49,62400.0,50.8923,50.8983,50.8685,50.8804,62400.0
2015-05-08 10:30:00,85.48,85.52,85.45,85.5,50400.0,50.8744,50.8983,50.8566,50.8863,50400.0
2015-05-08 10:35:00,85.49,85.51,85.47,85.49,46200.0,50.8804,50.8923,50.8685,50.8804,46200.0
2015-05-08 10:40:00,85.5,85.55,85.49,85.51,48700.0,50.8863,50.9161,50.8804,50.8923,48700.0
2015-05-08 10:45:00,85.52,85.56,85.51,85.54,64400.0,50.8983,50.9221,50.8923,50.9102,64400.0
2015-05-08 10:50:00,85.54,85.6,85.53,85.58,52700.0,50.9102,50.9459,50.9042,50.934,52700.0
2015-05-08 10:55:00,85.58,85.65,85.56,85.65,65600.0,50.934,50.9756,50.9221,50.9756,65600.0
2015-05-08 11:00:00,85.65,85.65,85.56,85.58,62900.0,50.9756,50.9756,50.9221,50.934,62900.0
2015-05-08 11:05:00,85.58,85.58,85.51,85.58,36000.0,50.934,50.934,50.8923,50.934,36000.0
2015-05-08 11:10:00,85.58,85.62,85.57,85.57,39400.0,50.934,50.9578,50.928,50.928,39400.0
2015-05-08 11:15:00,85.58,85.58,85.51,85.57,24800.0,50.934,50.934,50.8923,50.928,24800.0
2015-05-08 11:20:00,85.57,85.57,85.47,85.47,26400.0,50.928,50.928,50.8685,50.8685,26400.0
2015-05-08 11:25:00,85.47,85.54,85.47,85.49,30600.0,50.8685,50.9102,50.8685,50.8804,30600.0
2015-05-08 11:30:00,85.5,85.6,85.49,85.59,57100.0,50.8863,50.9459,50.8804,50.9399,57100.0
2015-05-08 11:35:00,85.6,85.67,85.6,85.64,30100.0,50.9459,50.9875,50.9459,50.9697,30100.0
2015-05-08 11:40:00,85.64,85.68,85.63,85.65,42700.0,50.9697,50.9935,50.9637,50.9756,42700.0
2015-05-08 11:45:00,85.65,85.71,85.58,85.64,91900.0,50.9756,51.0113,50.934,50.9697,91900.0
2015-05-08 11:50:00,85.64,85.74,85.6,85.73,47300.0,50.9697,51.0292,50.9459,51.0232,47300.0
2015-05-08 11:55:00,85.72,85.73,85.67,85.69,31800.0,51.0173,51.0232,50.9875,50.9994,31800.0
2015-05-08 12:00:00,85.71,85.73,85.67,85.68,15600.0,51.0113,51.0232,50.9875,50.9935,15600.0
2015-05-08 12:05:00,85.69,85.69,85.61,85.65,34700.0,50.9994,50.9994,50.9518,50.9756,34700.0
2015-05-08 12:10:00,85.65,85.65,85.55,85.59,64400.0,50.9756,50.9756,50.9161,50.9399,64400.0
2015-05-08 12:15:00,85.59,85.67,85.59,85.66,31300.0,50.9399,50.9875,50.9399,50.9816,31300.0
2015-05-08 12:20:00,85.65,85.68,85.64,85.65,60500.0,50.9756,50.9935,50.9697,50.9756,60500.0
2015-05-08 12:25:00,85.64,85.65,85.61,85.62,51100.0,50.9697,50.9756,50.9518,50.9578,51100.0
2015-05-08 12:30:00,85.62,85.7,85.61,85.68,61200.0,50.9578,51.0054,50.9518,50.9935,61200.0
2015-05-08 12:35:00,85.69,85.7,85.6,85.63,41600.0,50.9994,51.0054,50.9459,50.9637,41600.0
2015-05-08 12:40:00,85.63,85.63,85.59,85.59,48000.0,50.9637,50.9637,50.9399,50.9399,48000.0
2015-05-08 12:45:00,85.59,85.62,85.53,85.57,39700.0,50.9399,50.9578,50.9042,50.928,39700.0
2015-05-08 12:50:00,85.57,85.6,85.54,85.55,41400.0,50.928,50.9459,50.9102,50.9161,41400.0
2015-05-08 12:55:00,85.55,85.59,85.52,85.54,29000.0,50.9161,50.9399,50.8983,50.9102,29000.0
2015-05-08 13:00:00,85.55,85.55,85.52,85.53,13400.0,50.9161,50.9161,50.8983,50.9042,13400.0
2015-05-08 13:05:00,85.53,85.56,85.5,85.52,24900.0,50.9042,50.9221,50.8863,50.8983,24900.0
2015-05-08 13:10:00,85.52,85.56,85.47,85.48,24300.0,50.8983,50.9221,50.8685,50.8744,24300.0
2015-05-08 13:15:00,85.48,85.51,85.45,85.51,19500.0,50.8744,50.8923,50.8566,50.8923,19500.0
2015-05-08 13:20:00,85.51,85.54,85.48,85.52,27900.0,50.8923,50.9102,50.8744,50.8983,27900.0
2015-05-08 13:25:00,85.52,85.53,85.49,85.49,17600.0,50.8983,50.9042,50.8804,50.8804,17600.0
2015-05-08 13:30:00,85.49,85.5,85.44,85.44,17700.0,50.8804,50.8863,50.8506,50.8506,17700.0
2015-05-08 13:35:00,85.45,85.45,85.36,85.41,27200.0,50.8566,50.8566,50.803,50.8328,27200.0
2015-05-08 13:40:00,85.41,85.44,85.38,85.39,16900.0,50.8328,50.8506,50.8149,50.8209,16900.0
2015-05-08 13:45:00,85.4,85.41,85.36,85.38,15800.0,50.8268,50.8328,50.803,50.8149,15800.0
2015-05-08 13:50:00,85.39,85.41,85.33,85.36,35500.0,50.8209,50.8328,50.7852,50.803,35500.0
2015-05-08 13:55:00,85.36,85.36,85.26,85.26,36300.0,50.803,50.803,50.7435,50.7435,36300.0
2015-05-08 14:00:00,85.26,85.32,85.25,85.31,18800.0,50.7435,50.7792,50.7376,50.7733,18800.0
2015-05-08 14:05:00,85.31,85.35,85.23,85.23,25100.0,50.7733,50.7971,50.7257,50.7257,25100.0
2015-05-08 14:10:00,85.24,85.25,85.22,85.22,17200.0,50.7316,50.7376,50.7197,50.7197,17200.0
2015-05-08 14:15:00,85.23,85.25,85.17,85.23,18800.0,50.7257,50.7376,50.6899,50.7257,18800.0
2015-05-08 14:20:00,85.23,85.24,85.17,85.17,13100.0,50.7257,50.7316,50.6899,50.6899,13100.0
2015-05-08 14:25:00,85.17,85.17,85.14,85.15,15500.0,50.6899,50.6899,50.6721,50.678,15500.0
2015-05-08 14:30:00,85.16,85.26,85.15,85.23,20000.0,50.684,50.7435,50.678,50.7257,20000.0
2015-05-08 14:35:00,85.23,85.24,85.17,85.23,21600.0,50.7257,50.7316,50.6899,50.7257,21600.0
2015-05-08 14:40:00,85.23,85.25,85.21,85.22,22100.0,50.7257,50.7376,50.7138,50.7197,22100.0
2015-05-08 14:45:00,85.22,85.24,85.19,85.22,27500.0,50.7197,50.7316,50.7018,50.7197,27500.0
2015-05-08 14:50:00,85.21,85.24,85.19,85.22,20800.0,50.7138,50.7316,50.7018,50.7197,20800.0
2015-05-08 14:55:00,85.23,85.25,85.17,85.2,27500.0,50.7257,50.7376,50.6899,50.7078,27500.0
2015-05-08 15:00:00,85.2,85.22,85.19,85.21,31800.0,50.7078,50.7197,50.7018,50.7138,31800.0
2015-05-08 15:05:00,85.21,85.25,85.21,85.25,32700.0,50.7138,50.7376,50.7138,50.7376,32700.0
2015-05-08 15:10:00,85.25,85.26,85.24,85.25,28500.0,50.7376,50.7435,50.7316,50.7376,28500.0
2015-05-08 15:15:00,85.25,85.25,85.19,85.19,38900.0,50.7376,50.7376,50.7018,50.7018,38900.0
2015-05-08 15:20:00,85.2,85.24,85.19,85.21,28000.0,50.7078,50.7316,50.7018,50.7138,28000.0
2015-05-08 15:25:00,85.22,85.23,85.17,85.17,30900.0,50.7197,50.7257,50.6899,50.6899,30900.0
2015-05-08 15:30:00,85.17,85.21,85.16,85.2,53500.0,50.6899,50.7138,50.684,50.7078,53500.0
2015-05-08 15:35:00,85.2,85.22,85.18,85.19,45700.0,50.7078,50.7197,50.6959,50.7018,45700.0
2015-05-08 15:40:00,85.19,85.19,85.14,85.14,129100.0,50.7018,50.7018,50.6721,50.6721,129100.0
2015-05-08 15:45:00,85.14,85.16,85.12,85.13,79900.0,50.6721,50.684,50.6602,50.6661,79900.0
2015-05-08 15:50:00,85.14,85.21,85.13,85.21,107400.0,50.6721,50.7138,50.6661,50.7138,107400.0
2015-05-08 15:55:00,85.2,85.24,85.19,85.19,160800.0,50.7078,50.7316,50.7018,50.7018,160800.0
2015-05-11 09:30:00,85.02,85.37,84.85,84.99,135600.0,50.6007,50.809,50.4995,50.5828,135600.0
2015-05-11 09:35:00,84.95,85.03,84.88,84.9,37400.0,50.559,50.6066,50.5173,50.5292,37400.0
2015-05-11 09:40:00,84.9,85.17,84.86,85.04,55800.0,50.5292,50.6899,50.5054,50.6126,55800.0
2015-05-11 09:45:00,85.05,85.13,84.92,84.94,17700.0,50.6185,50.6661,50.5412,50.5531,17700.0
2015-05-11 09:50:00,84.95,84.95,84.82,84.85,26800.0,50.559,50.559,50.4816,50.4995,26800.0
2015-05-11 09:55:00,84.84,84.89,84.76,84.78,44300.0,50.4935,50.5233,50.4459,50.4578,44300.0
2015-05-11 10:00:00,84.79,84.91,84.78,84.84,36700.0,50.4638,50.5352,50.4578,50.4935,36700.0
2015-05-11 10:05:00,84.86,85.0,84.84,84.99,34300.0,50.5054,50.5888,50.4935,50.5828,34300.0
2015-05-11 10:10:00,84.98,85.02,84.97,84.98,18300.0,50.5769,50.6007,50.5709,50.5769,18300.0
2015-05-11 10:15:00,84.98,85.08,84.96,85.04,36100.0,50.5769,50.6364,50.565,50.6126,36100.0
2015-05-11 10:20:00,85.03,85.06,84.94,84.96,22900.0,50.6066,50.6245,50.5531,50.565,22900.0
2015-05-11 10:25:00,84.98,85.02,84.93,84.95,30100.0,50.5769,50.6007,50.5471,50.559,30100.0
2015-05-11 10:30:00,84.94,84.97,84.85,84.87,28300.0,50.5531,50.5709,50.4995,50.5114,28300.0
2015-05-11 10:35:00,84.89,84.92,84.85,84.9,24300.0,50.5233,50.5412,50.4995,50.5292,24300.0
2015-05-11 10:40:00,84.9,85.0,84.87,84.99,19900.0,50.5292,50.5888,50.5114,50.5828,19900.0
2015-05-11 10:45:00,84.99,85.05,84.99,85.0,25000.0,50.5828,50.6185,50.5828,50.5888,25000.0
2015-05-11 10:50:00,85.01,85.06,85.01,85.03,13100.0,50.5947,50.6245,50.5947,50.6066,13100.0
2015-05-11 10:55:00,85.03,85.05,84.94,84.95,22900.0,50.6066,50.6185,50.5531,50.559,22900.0
2015-05-11 11:00:00,84.94,85.01,84.93,84.97,44300.0,50.5531,50.5947,50.5471,50.5709,44300.0
2015-05-11 11:05:00,84.98,85.01,84.95,85.01,26400.0,50.5769,50.5947,50.559,50.5947,26400.0
2015-05-11 11:10:00,85.01,85.06,84.99,85.0,30600.0,50.5947,50.6245,50.5828,50.5888,30600.0
2015-05-11 11:15:00,85.0,85.0,84.86,84.86,50300.0,50.5888,50.5888,50.5054,50.5054,50300.0
2015-05-11 11:20:00,84.86,84.87,84.73,84.76,28800.0,50.5054,50.5114,50.4281,50.4459,28800.0
2015-05-11 11:25:00,84.77,84.86,84.77,84.85,54800.0,50.4519,50.5054,50.4519,50.4995,54800.0
2015-05-11 11:30:00,84.86,84.86,84.81,84.84,26100.0,50.5054,50.5054,50.4757,50.4935,26100.0
2015-05-11 11:35:00,84.83,84.86,84.79,84.86,50500.0,50.4876,50.5054,50.4638,50.5054,50500.0
2015-05-11 11:40:00,84.85,84.86,84.78,84.79,29400.0,50.4995,50.5054,50.4578,50.4638,29400.0
2015-05-11 11:45:00,84.8,84.86,84.7,84.71,25500.0,50.4697,50.5054,50.4102,50.4162,25500.0
2015-05-11 11:50:00,84.72,84.79,84.7,84.74,19600.0,50.4221,50.4638,50.4102,50.434,19600.0
2015-05-11 11:55:00,84.73,84.79,84.7,84.77,18400.0,50.4281,50.4638,50.4102,50.4519,18400.0
2015-05-11 12:00:00,84.75,84.75,84.58,84.63,38400.0,50.44,50.44,50.3388,50.3686,38400.0
2015-05-11 12:05:00,84.61,84.63,84.55,84.57,21400.0,50.3567,50.3686,50.3209,50.3328,21400.0
2015-05-11 12:10:00,84.57,84.58,84.55,84.58,9800.0,50.3328,50.3388,50.3209,50.3388,9800.0
2015-05-11 12:15:00,84.58,84.6,84.52,84.54,18400.0,50.3388,50.3507,50.3031,50.315,18400.0
2015-05-11 12:20:00,84.54,84.55,84.45,84.47,24900.0,50.315,50.3209,50.2614,50.2733,24900.0
2015-05-11 12:25:00,84.48,84.54,84.46,84.54,16800.0,50.2793,50.315,50.2674,50.315,16800.0
2015-05-11 12:30:00,84.53,84.56,84.51,84.52,9700.0,50.309,50.3269,50.2971,50.3031,9700.0
2015-05-11 12:35:00,84.52,84.58,84.51,84.54,14500.0,50.3031,50.3388,50.2971,50.315,14500.0
2015-05-11 12:40:00,84.55,84.55,84.48,84.48,9200.0,50.3209,50.3209,50.2793,50.2793,9200.0
2015-05-11 12:45:00,84.48,84.52,84.48,84.5,21300.0,50.2793,50.3031,50.2793,50.2912,21300.0
2015-05-11 12:50:00,84.5,84.57,84.47,84.53,23300.0,50.2912,50.3328,50.2733,50.309,23300.0
2015-05-11 12:55:00,84.54,84.63,84.52,84.63,45700.0,50.315,50.3686,50.3031,50.3686,45700.0
2015-05-11 13:00:00,84.62,84.63,84.57,84.6,75900.0,50.3626,50.3686,50.3328,50.3507,75900.0
2015-05-11 13:05:00,84.6,84.61,84.55,84.55,57300.0,50.3507,50.3567,50.3209,50.3209,57300.0
2015-05-11 13:10:00,84.56,84.65,84.55,84.65,52300.0,50.3269,50.3805,50.3209,50.3805,52300.0
2015-05-11 13:15:00,84.64,84.67,84.58,84.64,27300.0,50.3745,50.3924,50.3388,50.3745,27300.0
2015-05-11 13:20:00,84.64,84.64,84.58,84.59,18300.0,50.3745,50.3745,50.3388,50.3447,18300.0
2015-05-11 13:25:00,84.6,84.6,84.54,84.55,37200.0,50.3507,50.3507,50.315,50.3209,37200.0
2015-05-11 13:30:00,84.56,84.56,84.39,84.39,56200.0,50.3269,50.3269,50.2257,50.2257,56200.0
2015-05-11 13:35:00,84.4,84.42,84.37,84.38,70600.0,50.2317,50.2436,50.2138,50.2198,70600.0
2015-05-11 13:40:00,84.39,84.41,84.36,84.38,19800.0,50.2257,50.2376,50.2079,50.2198,19800.0
2015-05-11 13:45:00,84.4,84.41,84.35,84.37,21100.0,50.2317,50.2376,50.2019,50.2138,21100.0
2015-05-11 13:50:00,84.36,84.41,84.32,84.39,20700.0,50.2079,50.2376,50.1841,50.2257,20700.0
2015-05-11 13:55:00,84.39,84.41,84.37,84.4,21100.0,50.2257,50.2376,50.2138,50.2317,21100.0
2015-05-11 14:00:00,84.4,84.43,84.37,84.42,17900.0,50.2317,50.2495,50.2138,50.2436,17900.0
2015-05-11 14:05:00,84.42,84.43,84.31,84.33,21200.0,50.2436,50.2495,50.1781,50.19,21200.0
2015-05-11 14:10:00,84.33,84.34,84.27,84.28,21400.0,50.19,50.196,50.1543,50.1602,21400.0
2015-05-11 14:15:00,84.28,84.31,84.24,84.3,14500.0,50.1602,50.1781,50.1364,50.1722,14500.0
2015-05-11 14:20:00,84.31,84.34,84.29,84.31,10100.0,50.1781,50.196,50.1662,50.1781,10100.0
2015-05-11 14:25:00,84.31,84.32,84.29,84.31,18700.0,50.1781,50.1841,50.1662,50.1781,18700.0
2015-05-11 14:30:00,84.31,84.34,84.31,84.31,24800.0,50.1781,50.196,50.1781,50.1781,24800.0
2015-05-11 14:35:00,84.31,84.32,84.2,84.21,21200.0,50.1781,50.1841,50.1126,50.1186,21200.0
2015-05-11 14:40:00,84.22,84.25,84.18,84.21,17100.0,50.1245,50.1424,50.1007,50.1186,17100.0
2015-05-11 14:45:00,84.21,84.23,84.16,84.19,27800.0,50.1186,50.1305,50.0888,50.1067,27800.0
2015-05-11 14:50:00,84.19,84.2,84.07,84.11,36200.0,50.1067,50.1126,50.0353,50.0591,36200.0
2015-05-11 14:55:00,84.11,84.11,84.03,84.09,21900.0,50.0591,50.0591,50.0115,50.0472,21900.0
2015-05-11 15:00:00,84.08,84.08,84.01,84.04,23500.0,50.0412,50.0412,49.9996,50.0174,23500.0
2015-05-11 15:05:00,84.04,84.13,84.03,84.12,35000.0,50.0174,50.071,50.0115,50.065,35000.0
2015-05-11 15:10:00,84.12,84.13,84.09,84.13,31400.0,50.065,50.071,50.0472,50.071,31400.0
2015-05-11 15:15:00,84.13,84.18,84.11,84.18,26600.0,50.071,50.1007,50.0591,50.1007,26600.0
2015-05-11 15:20:00,84.18,84.23,84.17,84.2,22400.0,50.1007,50.1305,50.0948,50.1126,22400.0
2015-05-11 15:25:00,84.2,84.22,84.17,84.19,28500.0,50.1126,50.1245,50.0948,50.1067,28500.0
2015-05-11 15:30:00,84.19,84.22,84.15,84.17,44800.0,50.1067,50.1245,50.0829,50.0948,44800.0
2015-05-11 15:35:00,84.16,84.19,84.14,84.19,47500.0,50.0888,50.1067,50.0769,50.1067,47500.0
2015-05-11 15:40:00,84.19,84.24,84.18,84.22,36500.0,50.1067,50.1364,50.1007,50.1245,36500.0
2015-05-11 15:45:00,84.22,84.23,84.1,84.16,70400.0,50.1245,50.1305,50.0531,50.0888,70400.0
2015-05-11 15:50:00,84.16,84.19,84.11,84.18,55800.0,50.0888,50.1067,50.0591,50.1007,55800.0
2015-05-11 15:55:00,84.17,84.2,84.1,84.12,134500.0,50.0948,50.1126,50.0531,50.065,134500.0
2015-05-12 09:30:00,83.51,83.8,83.32,83.77,202600.0,49.702,49.8746,49.5889,49.8567,202600.0
2015-05-12 09:35:00,83.78,83.97,83.63,83.72,22600.0,49.8627,49.9757,49.7734,49.827,22600.0
2015-05-12 09:40:00,83.7,83.74,83.5,83.74,48100.0,49.8151,49.8389,49.696,49.8389,48100.0
2015-05-12 09:45:00,83.73,83.92,83.68,83.89,85700.0,49.8329,49.946,49.8032,49.9281,85700.0
2015-05-12 09:50:00,83.88,84.06,83.86,84.05,28300.0,49.9222,50.0293,49.9103,50.0234,28300.0
2015-05-12 09:55:00,84.05,84.24,84.0,84.2,65300.0,50.0234,50.1364,49.9936,50.1126,65300.0
2015-05-12 10:00:00,84.18,84.18,83.86,83.89,57700.0,50.1007,50.1007,49.9103,49.9281,57700.0
2015-05-12 10:05:00,83.88,84.07,83.87,84.06,35300.0,49.9222,50.0353,49.9162,50.0293,35300.0
2015-05-12 10:10:00,84.06,84.07,83.96,84.04,38700.0,50.0293,50.0353,49.9698,50.0174,38700.0
2015-05-12 10:15:00,84.04,84.08,83.94,83.94,44500.0,50.0174,50.0412,49.9579,49.9579,44500.0
2015-05-12 10:20:00,83.93,84.04,83.93,84.01,28700.0,49.9519,50.0174,49.9519,49.9996,28700.0
2015-05-12 10:25:00,84.01,84.12,84.01,84.07,26600.0,49.9996,50.065,49.9996,50.0353,26600.0
2015-05-12 10:30:00,84.07,84.35,84.07,84.34,26300.0,50.0353,50.2019,50.0353,50.196,26300.0
2015-05-12 10:35:00,84.33,84.5,84.3,84.47,27900.0,50.19,50.2912,50.1722,50.2733,27900.0
2015-05-12 10:40:00,84.48,84.49,84.38,84.39,30600.0,50.2793,50.2852,50.2198,50.2257,30600.0
2015-05-12 10:45:00,84.4,84.5,84.39,84.41,34000.0,50.2317,50.2912,50.2257,50.2376,34000.0
2015-05-12 10:50:00,84.42,84.45,84.4,84.44,22100.0,50.2436,50.2614,50.2317,50.2555,22100.0
2015-05-12 10:55:00,84.45,84.45,84.4,84.43,23700.0,50.2614,50.2614,50.2317,50.2495,23700.0
2015-05-12 11:00:00,84.43,84.57,84.43,84.57,48800.0,50.2495,50.3328,50.2495,50.3328,48800.0
2015-05-12 11:05:00,84.57,84.66,84.56,84.66,55000.0,50.3328,50.3864,50.3269,50.3864,55000.0
2015-05-12 11:10:00,84.66,84.75,84.66,84.73,78700.0,50.3864,50.44,50.3864,50.4281,78700.0
2015-05-12 11:15:00,84.74,84.74,84.59,84.6,45600.0,50.434,50.434,50.3447,50.3507,45600.0
2015-05-12 11:20:00,84.58,84.64,84.55,84.64,30400.0,50.3388,50.3745,50.3209,50.3745,30400.0
2015-05-12 11:25:00,84.64,84.68,84.61,84.61,25000.0,50.3745,50.3983,50.3567,50.3567,25000.0
2015-05-12 11:30:00,84.6,84.61,84.54,84.56,22100.0,50.3507,50.3567,50.315,50.3269,22100.0
2015-05-12 11:35:00,84.55,84.65,84.55,84.64,39000.0,50.3209,50.3805,50.3209,50.3745,39000.0
2015-05-12 11:40:00,84.64,84.65,84.53,84.6,22100.0,50.3745,50.3805,50.309,50.3507,22100.0
2015-05-12 11:45:00,84.6,84.68,84.6,84.68,65900.0,50.3507,50.3983,50.3507,50.3983,65900.0
2015-05-12 11:50:00,84.68,84.74,84.68,84.74,19100.0,50.3983,50.434,50.3983,50.434,19100.0
2015-05-12 11:55:00,84.74,84.75,84.69,84.69,29400.0,50.434,50.44,50.4043,50.4043,29400.0
2015-05-12 12:00:00,84.69,84.71,84.56,84.63,56100.0,50.4043,50.4162,50.3269,50.3686,56100.0
2015-05-12 12:05:00,84.63,84.63,84.56,84.56,20500.0,50.3686,50.3686,50.3269,50.3269,20500.0
2015-05-12 12:10:00,84.55,84.56,84.47,84.54,15900.0,50.3209,50.3269,50.2733,50.315,15900.0
2015-05-12 12:15:00,84.54,84.62,84.54,84.59,20500.0,50.315,50.3626,50.315,50.3447,20500.0
2015-05-12 12:20:00,84.57,84.63,84.55,84.63,14900.0,50.3328,50.3686,50.3209,50.3686,14900.0
2015-05-12 12:25:00,84.63,84.65,84.59,84.64,16600.0,50.3686,50.3805,50.3447,50.3745,16600.0
2015-05-12 12:30:00,84.64,84.65,84.51,84.51,16100.0,50.3745,50.3805,50.2971,50.2971,16100.0
2015-05-12 12:35:00,84.51,84.57,84.49,84.56,22300.0,50.2971,50.3328,50.2852,50.3269,22300.0
2015-05-12 12:40:00,84.56,84.63,84.56,84.62,21800.0,50.3269,50.3686,50.3269,50.3626,21800.0
2015-05-12 12:45:00,84.62,84.68,84.61,84.68,12900.0,50.3626,50.3983,50.3567,50.3983,12900.0
2015-05-12 12:50:00,84.67,84.75,84.65,84.72,27700.0,50.3924,50.44,50.3805,50.4221,27700.0
2015-05-12 12:55:00,84.71,84.72,84.66,84.72,11900.0,50.4162,50.4221,50.3864,50.4221,11900.0
2015-05-12 13:00:00,84.72,84.74,84.65,84.65,19600.0,50.4221,50.434,50.3805,50.3805,19600.0
2015-05-12 13:05:00,84.66,84.66,84.61,84.61,20000.0,50.3864,50.3864,50.3567,50.3567,20000.0
2015-05-12 13:10:00,84.62,84.64,84.56,84.57,17000.0,50.3626,50.3745,50.3269,50.3328,17000.0
2015-05-12 13:15:00,84.57,84.58,84.42,84.46,14800.0,50.3328,50.3388,50.2436,50.2674,14800.0
2015-05-12 13:20:00,84.46,84.5,84.43,84.44,22100.0,50.2674,50.2912,50.2495,50.2555,22100.0
2015-05-12 13:25:00,84.44,84.44,84.33,84.34,37900.0,50.2555,50.2555,50.19,50.196,37900.0
2015-05-12 13:30:00,84.34,84.35,84.28,84.29,63500.0,50.196,50.2019,50.1602,50.1662,63500.0
2015-05-12 13:35:00,84.29,84.31,84.21,84.26,26700.0,50.1662,50.1781,50.1186,50.1483,26700.0
2015-05-12 13:40:00,84.26,84.26,84.2,84.21,15800.0,50.1483,50.1483,50.1126,50.1186,15800.0
2015-05-12 13:45:00,84.22,84.22,84.18,84.2,18100.0,50.1245,50.1245,50.1007,50.1126,18100.0
2015-05-12 13:50:00,84.19,84.23,84.16,84.18,18500.0,50.1067,50.1305,50.0888,50.1007,18500.0
2015-05-12 13:55:00,84.18,84.26,84.18,84.21,15200.0,50.1007,50.1483,50.1007,50.1186,15200.0
2015-05-12 14:00:00,84.23,84.27,84.21,84.23,9900.0,50.1305,50.1543,50.1186,50.1305,9900.0
2015-05-12 14:05:00,84.25,84.28,84.23,84.23,15300.0,50.1424,50.1602,50.1305,50.1305,15300.0
2015-05-12 14:10:00,84.24,84.24,84.16,84.18,23400.0,50.1364,50.1364,50.0888,50.1007,23400.0
2015-05-12 14:15:00,84.18,84.19,84.11,84.15,17100.0,50.1007,50.1067,50.0591,50.0829,17100.0
2015-05-12 14:20:00,84.15,84.33,84.15,84.29,14200.0,50.0829,50.19,50.0829,50.1662,14200.0
2015-05-12 14:25:00,84.31,84.47,84.31,84.43,20900.0,50.1781,50.2733,50.1781,50.2495,20900.0
2015-05-12 14:30:00,84.44,84.49,84.34,84.34,19800.0,50.2555,50.2852,50.196,50.196,19800.0
2015-05-12 14:35:00,84.34,84.44,84.34,84.41,15400.0,50.196,50.2555,50.196,50.2376,15400.0
2015-05-12 14:40:00,84.42,84.42,84.29,84.29,29100.0,50.2436,50.2436,50.1662,50.1662,29100.0
2015-05-12 14:45:00,84.3,84.4,84.3,84.4,16400.0,50.1722,50.2317,50.1722,50.2317,16400.0
2015-05-12 14:50:00,84.41,84.42,84.31,84.33,19300.0,50.2376,50.2436,50.1781,50.19,19300.0
2015-05-12 14:55:00,84.32,84.32,84.19,84.21,23100.0,50.1841,50.1841,50.1067,50.1186,23100.0
2015-05-12 15:00:00,84.21,84.22,84.19,84.19,18100.0,50.1186,50.1245,50.1067,50.1067,18100.0
2015-05-12 15:05:00,84.19,84.22,84.13,84.21,19100.0,50.1067,50.1245,50.071,50.1186,19100.0
2015-05-12 15:10:00,84.22,84.24,84.18,84.22,17100.0,50.1245,50.1364,50.1007,50.1245,17100.0
2015-05-12 15:15:00,84.22,84.22,84.13,84.17,24500.0,50.1245,50.1245,50.071,50.0948,24500.0
2015-05-12 15:20:00,84.18,84.27,84.18,84.22,18900.0,50.1007,50.1543,50.1007,50.1245,18900.0
2015-05-12 15:25:00,84.24,84.25,84.17,84.22,27100.0,50.1364,50.1424,50.0948,50.1245,27100.0
2015-05-12 15:30:00,84.23,84.33,84.22,84.24,28500.0,50.1305,50.19,50.1245,50.1364,28500.0
2015-05-12 15:35:00,84.24,84.35,84.22,84.32,28100.0,50.1364,50.2019,50.1245,50.1841,28100.0
2015-05-12 15:40:00,84.31,84.33,84.2,84.22,45600.0,50.1781,50.19,50.1126,50.1245,45600.0
2015-05-12 15:45:00,84.22,84.24,84.19,84.2,32900.0,50.1245,50.1364,50.1067,50.1126,32900.0
2015-05-12 15:50:00,84.21,84.25,84.18,84.25,41900.0,50.1186,50.1424,50.1007,50.1424,41900.0
2015-05-12 15:55:00,84.24,84.24,84.13,84.14,94100.0,50.1364,50.1364,50.071,50.0769,94100.0
2015-05-13 09:30:00,84.33,84.33,83.87,84.16,165200.0,50.19,50.19,49.9162,50.0888,165200.0
2015-05-13 09:35:00,84.17,84.4,84.07,84.32,155500.0,50.0948,50.2317,50.0353,50.1841,155500.0
2015-05-13 09:40:00,84.31,84.47,84.29,84.47,59300.0,50.1781,50.2733,50.1662,50.2733,59300.0
2015-05-13 09:45:00,84.48,84.55,84.42,84.55,68600.0,50.2793,50.3209,50.2436,50.3209,68600.0
2015-05-13 09:50:00,84.55,84.62,84.55,84.59,58700.0,50.3209,50.3626,50.3209,50.3447,58700.0
2015-05-13 09:55:00,84.59,84.64,84.57,84.6,67000.0,50.3447,50.3745,50.3328,50.3507,67000.0
2015-05-13 10:00:00,84.61,84.63,84.4,84.43,49200.0,50.3567,50.3686,50.2317,50.2495,49200.0
2015-05-13 10:05:00,84.42,84.5,84.4,84.49,28900.0,50.2436,50.2912,50.2317,50.2852,28900.0
2015-05-13 10:10:00,84.49,84.52,84.45,84.49,68900.0,50.2852,50.3031,50.2614,50.2852,68900.0
2015-05-13 10:15:00,84.49,84.49,84.35,84.35,120100.0,50.2852,50.2852,50.2019,50.2019,120100.0
2015-05-13 10:20:00,84.36,84.38,84.3,84.36,23200.0,50.2079,50.2198,50.1722,50.2079,23200.0
2015-05-13 10:25:00,84.36,84.39,84.36,84.38,25800.0,50.2079,50.2257,50.2079,50.2198,25800.0
2015-05-13 10:30:00,84.38,84.43,84.38,84.4,65500.0,50.2198,50.2495,50.2198,50.2317,65500.0
2015-05-13 10:35:00,84.41,84.41,84.24,84.27,24800.0,50.2376,50.2376,50.1364,50.1543,24800.0
2015-05-13 10:40:00,84.26,84.36,84.26,84.3,39400.0,50.1483,50.2079,50.1483,50.1722,39400.0
2015-05-13 10:45:00,84.3,84.32,84.21,84.21,57000.0,50.1722,50.1841,50.1186,50.1186,57000.0
2015-05-13 10:50:00,84.2,84.31,84.18,84.3,29000.0,50.1126,50.1781,50.1007,50.1722,29000.0
2015-05-13 10:55:00,84.31,84.35,84.29,84.34,61200.0,50.1781,50.2019,50.1662,50.196,61200.0
2015-05-13 11:00:00,84.34,84.34,84.2,84.27,62700.0,50.196,50.196,50.1126,50.1543,62700.0
2015-05-13 11:05:00,84.28,84.31,84.27,84.29,42500.0,50.1602,50.1781,50.1543,50.1662,42500.0
2015-05-13 11:10:00,84.28,84.29,84.2,84.2,27500.0,50.1602,50.1662,50.1126,50.1126,27500.0
2015-05-13 11:15:00,84.19,84.27,84.13,84.26,23000.0,50.1067,50.1543,50.071,50.1483,23000.0
2015-05-13 11:20:00,84.25,84.34,84.25,84.31,40200.0,50.1424,50.196,50.1424,50.1781,40200.0
2015-05-13 11:25:00,84.31,84.35,84.29,84.34,39300.0,50.1781,50.2019,50.1662,50.196,39300.0
2015-05-13 11:30:00,84.34,84.42,84.28,84.37,28200.0,50.196,50.2436,50.1602,50.2138,28200.0
2015-05-13 11:35:00,84.37,84.39,84.3,84.39,23100.0,50.2138,50.2257,50.1722,50.2257,23100.0
2015-05-13 11:40:00,84.39,84.47,84.38,84.47,22700.0,50.2257,50.2733,50.2198,50.2733,22700.0
2015-05-13 11:45:00,84.47,84.53,84.46,84.52,33100.0,50.2733,50.309,50.2674,50.3031,33100.0
2015-05-13 11:50:00,84.52,84.54,84.47,84.47,21000.0,50.3031,50.315,50.2733,50.2733,21000.0
2015-05-13 11:55:00,84.46,84.48,84.43,84.44,16300.0,50.2674,50.2793,50.2495,50.2555,16300.0
2015-05-13 12:00:00,84.43,84.54,84.43,84.54,15800.0,50.2495,50.315,50.2495,50.315,15800.0
2015-05-13 12:05:00,84.54,84.56,84.53,84.55,18100.0,50.315,50.3269,50.309,50.3209,18100.0
2015-05-13 12:10:00,84.55,84.57,84.54,84.57,13200.0,50.3209,50.3328,50.315,50.3328,13200.0
2015-05-13 12:15:00,84.57,84.66,84.56,84.65,40600.0,50.3328,50.3864,50.3269,50.3805,40600.0
2015-05-13 12:20:00,84.64,84.64,84.52,84.53,19500.0,50.3745,50.3745,50.3031,50.309,19500.0
2015-05-13 12:25:00,84.52,84.53,84.42,84.5,35100.0,50.3031,50.309,50.2436,50.2912,35100.0
2015-05-13 12:30:00,84.51,84.57,84.49,84.57,30900.0,50.2971,50.3328,50.2852,50.3328,30900.0
2015-05-13 12:35:00,84.56,84.66,84.56,84.65,24900.0,50.3269,50.3864,50.3269,50.3805,24900.0
2015-05-13 12:40:00,84.65,84.66,84.54,84.57,19600.0,50.3805,50.3864,50.315,50.3328,19600.0
2015-05-13 12:45:00,84.59,84.61,84.55,84.61,23000.0,50.3447,50.3567,50.3209,50.3567,23000.0
2015-05-13 12:50:00,84.6,84.62,84.57,84.57,11600.0,50.3507,50.3626,50.3328,50.3328,11600.0
2015-05-13 12:55:00,84.59,84.64,84.57,84.59,16600.0,50.3447,50.3745,50.3328,50.3447,16600.0
2015-05-13 13:00:00,84.61,84.79,84.61,84.78,30200.0,50.3567,50.4638,50.3567,50.4578,30200.0
2015-05-13 13:05:00,84.79,84.84,84.75,84.83,22900.0,50.4638,50.4935,50.44,50.4876,22900.0
2015-05-13 13:10:00,84.82,84.84,84.78,84.78,13700.0,50.4816,50.4935,50.4578,50.4578,13700.0
2015-05-13 13:15:00,84.78,84.79,84.74,84.77,15200.0,50.4578,50.4638,50.434,50.4519,15200.0
2015-05-13 13:20:00,84.77,84.79,84.72,84.76,26100.0,50.4519,50.4638,50.4221,50.4459,26100.0
2015-05-13 13:25:00,84.76,84.82,84.75,84.82,18900.0,50.4459,50.4816,50.44,50.4816,18900.0
2015-05-13 13:30:00,84.82,84.87,84.8,84.82,27600.0,50.4816,50.5114,50.4697,50.4816,27600.0
2015-05-13 13:35:00,84.81,84.81,84.74,84.77,26600.0,50.4757,50.4757,50.434,50.4519,26600.0
2015-05-13 13:40:00,84.77,84.83,84.77,84.82,99600.0,50.4519,50.4876,50.4519,50.4816,99600.0
2015-05-13 13:45:00,84.82,84.85,84.81,84.82,52700.0,50.4816,50.4995,50.4757,50.4816,52700.0
2015-05-13 13:50:00,84.83,84.85,84.81,84.83,48300.0,50.4876,50.4995,50.4757,50.4876,48300.0
2015-05-13 13:55:00,84.84,84.89,84.83,84.86,30800.0,50.4935,50.5233,50.4876,50.5054,30800.0
2015-05-13 14:00:00,84.87,84.88,84.84,84.85,45600.0,50.5114,50.5173,50.4935,50.4995,45600.0
2015-05-13 14:05:00,84.85,84.87,84.71,84.75,55700.0,50.4995,50.5114,50.4162,50.44,55700.0
2015-05-13 14:10:00,84.75,84.75,84.72,84.73,16700.0,50.44,50.44,50.4221,50.4281,16700.0
2015-05-13 14:15:00,84.74,84.77,84.69,84.76,48000.0,50.434,50.4519,50.4043,50.4459,48000.0
2015-05-13 14:20:00,84.76,84.77,84.7,84.75,63600.0,50.4459,50.4519,50.4102,50.44,63600.0
2015-05-13 14:25:00,84.76,84.79,84.73,84.74,29900.0,50.4459,50.4638,50.4281,50.434,29900.0
2015-05-13 14:30:00,84.74,84.78,84.7,84.77,24000.0,50.434,50.4578,50.4102,50.4519,24000.0
2015-05-13 14:35:00,84.76,84.8,84.73,84.77,31700.0,50.4459,50.4697,50.4281,50.4519,31700.0
2015-05-13 14:40:00,84.78,84.78,84.7,84.72,42700.0,50.4578,50.4578,50.4102,50.4221,42700.0
2015-05-13 14:45:00,84.69,84.77,84.68,84.69,45100.0,50.4043,50.4519,50.3983,50.4043,45100.0
2015-05-13 14:50:00,84.7,84.7,84.62,84.64,29300.0,50.4102,50.4102,50.3626,50.3745,29300.0
2015-05-13 14:55:00,84.63,84.64,84.54,84.55,25500.0,50.3686,50.3745,50.315,50.3209,25500.0
2015-05-13 15:00:00,84.55,84.7,84.54,84.69,45700.0,50.3209,50.4102,50.315,50.4043,45700.0
2015-05-13 15:05:00,84.69,84.73,84.66,84.67,39600.0,50.4043,50.4281,50.3864,50.3924,39600.0
2015-05-13 15:10:00,84.66,84.67,84.61,84.63,47600.0,50.3864,50.3924,50.3567,50.3686,47600.0
2015-05-13 15:15:00,84.62,84.65,84.57,84.57,43300.0,50.3626,50.3805,50.3328,50.3328,43300.0
2015-05-13 15:20:00,84.56,84.58,84.45,84.5,49200.0,50.3269,50.3388,50.2614,50.2912,49200.0
2015-05-13 15:25:00,84.5,84.52,84.47,84.48,52000.0,50.2912,50.3031,50.2733,50.2793,52000.0
2015-05-13 15:30:00,84.48,84.49,84.45,84.46,90400.0,50.2793,50.2852,50.2614,50.2674,90400.0
2015-05-13 15:35:00,84.47,84.47,84.37,84.37,85700.0,50.2733,50.2733,50.2138,50.2138,85700.0
2015-05-13 15:40:00,84.37,84.47,84.35,84.47,108600.0,50.2138,50.2733,50.2019,50.2733,108600.0
2015-05-13 15:45:00,84.45,84.55,84.44,84.54,71400.0,50.2614,50.3209,50.2555,50.315,71400.0
2015-05-13 15:50:00,84.55,84.57,84.52,84.55,85200.0,50.3209,50.3328,50.3031,50.3209,85200.0
2015-05-13 15:55:00,84.55,84.57,84.53,84.55,186900.0,50.3209,50.3328,50.309,50.3209,186900.0
2015-05-14 09:30:00,85.0,85.28,84.91,85.15,99200.0,50.5888,50.7554,50.5352,50.678,99200.0
2015-05-14 09:35:00,85.12,85.35,85.08,85.23,88200.0,50.6602,50.7971,50.6364,50.7257,88200.0
2015-05-14 09:40:00,85.23,85.47,85.21,85.33,64500.0,50.7257,50.8685,50.7138,50.7852,64500.0
2015-05-14 09:45:00,85.35,85.54,85.35,85.52,46700.0,50.7971,50.9102,50.7971,50.8983,46700.0
2015-05-14 09:50:00,85.51,85.54,85.48,85.53,38000.0,50.8923,50.9102,50.8744,50.9042,38000.0
2015-05-14 09:55:00,85.52,85.54,85.47,85.53,40200.0,50.8983,50.9102,50.8685,50.9042,40200.0
2015-05-14 10:00:00,85.55,85.67,85.51,85.64,62900.0,50.9161,50.9875,50.8923,50.9697,62900.0
2015-05-14 10:05:00,85.65,85.7,85.59,85.69,55800.0,50.9756,51.0054,50.9399,50.9994,55800.0
2015-05-14 10:10:00,85.71,85.8,85.7,85.77,47400.0,51.0113,51.0649,51.0054,51.047,47400.0
2015-05-14 10:15:00,85.78,85.79,85.73,85.74,31100.0,51.053,51.0589,51.0232,51.0292,31100.0
2015-05-14 10:20:00,85.74,85.76,85.66,85.75,35900.0,51.0292,51.0411,50.9816,51.0351,35900.0
2015-05-14 10:25:00,85.75,85.8,85.67,85.7,39800.0,51.0351,51.0649,50.9875,51.0054,39800.0
2015-05-14 10:30:00,85.71,85.8,85.7,85.79,22900.0,51.0113,51.0649,51.0054,51.0589,22900.0
2015-05-14 10:35:00,85.79,85.92,85.79,85.88,50000.0,51.0589,51.1363,51.0589,51.1125,50000.0
2015-05-14 10:40:00,85.87,85.9,85.84,85.86,29400.0,51.1066,51.1244,51.0887,51.1006,29400.0
2015-05-14 10:45:00,85.86,85.89,85.84,85.86,38100.0,51.1006,51.1185,51.0887,51.1006,38100.0
2015-05-14 10:50:00,85.84,85.87,85.82,85.86,35900.0,51.0887,51.1066,51.0768,51.1006,35900.0
2015-05-14 10:55:00,85.85,85.88,85.84,85.88,19600.0,51.0947,51.1125,51.0887,51.1125,19600.0
2015-05-14 11:00:00,85.87,85.92,85.86,85.92,39700.0,51.1066,51.1363,51.1006,51.1363,39700.0
2015-05-14 11:05:00,85.91,85.93,85.89,85.9,46700.0,51.1304,51.1423,51.1185,51.1244,46700.0
2015-05-14 11:10:00,85.89,85.92,85.89,85.9,93300.0,51.1185,51.1363,51.1185,51.1244,93300.0
2015-05-14 11:15:00,85.9,85.93,85.89,85.91,37000.0,51.1244,51.1423,51.1185,51.1304,37000.0
2015-05-14 11:20:00,85.92,85.93,85.9,85.9,29300.0,51.1363,51.1423,51.1244,51.1244,29300.0
2015-05-14 11:25:00,85.9,85.93,85.89,85.92,31200.0,51.1244,51.1423,51.1185,51.1363,31200.0
2015-05-14 11:30:00,85.92,85.93,85.88,85.9,47400.0,51.1363,51.1423,51.1125,51.1244,47400.0
2015-05-14 11:35:00,85.9,85.93,85.89,85.92,22300.0,51.1244,51.1423,51.1185,51.1363,22300.0
2015-05-14 11:40:00,85.92,85.95,85.91,85.94,22600.0,51.1363,51.1542,51.1304,51.1482,22600.0
2015-05-14 11:45:00,85.95,85.98,85.92,85.98,30400.0,51.1542,51.172,51.1363,51.172,30400.0
2015-05-14 11:50:00,85.98,86.14,85.97,86.11,97900.0,51.172,51.2673,51.1661,51.2494,97900.0
2015-05-14 11:55:00,86.1,86.19,86.09,86.18,131800.0,51.2434,51.297,51.2375,51.2911,131800.0
2015-05-14 12:00:00,86.18,86.22,86.1,86.21,49600.0,51.2911,51.3149,51.2434,51.3089,49600.0
2015-05-14 12:05:00,86.21,86.24,86.19,86.23,31800.0,51.3089,51.3268,51.297,51.3208,31800.0
2015-05-14 12:10:00,86.23,86.24,86.19,86.23,88600.0,51.3208,51.3268,51.297,51.3208,88600.0
2015-05-14 12:15:00,86.23,86.32,86.23,86.32,49300.0,51.3208,51.3744,51.3208,51.3744,49300.0
2015-05-14 12:20:00,86.32,86.39,86.29,86.32,63200.0,51.3744,51.416,51.3565,51.3744,63200.0
2015-05-14 12:25:00,86.33,86.37,86.32,86.35,60200.0,51.3803,51.4041,51.3744,51.3922,60200.0
2015-05-14 12:30:00,86.35,86.46,86.35,86.45,47200.0,51.3922,51.4577,51.3922,51.4518,47200.0
2015-05-14 12:35:00,86.45,86.46,86.4,86.4,46400.0,51.4518,51.4577,51.422,51.422,46400.0
2015-05-14 12:40:00,86.4,86.42,86.38,86.42,144600.0,51.422,51.4339,51.4101,51.4339,144600.0
2015-05-14 12:45:00,86.42,86.45,86.38,86.39,28400.0,51.4339,51.4518,51.4101,51.416,28400.0
2015-05-14 12:50:00,86.39,86.44,86.39,86.44,54900.0,51.416,51.4458,51.416,51.4458,54900.0
2015-05-14 12:55:00,86.44,86.59,86.43,86.59,86800.0,51.4458,51.5351,51.4398,51.5351,86800.0
2015-05-14 13:00:00,86.59,86.65,86.59,86.61,60100.0,51.5351,51.5708,51.5351,51.547,60100.0
2015-05-14 13:05:00,86.6,86.62,86.52,86.52,96300.0,51.541,51.5529,51.4934,51.4934,96300.0
2015-05-14 13:10:00,86.53,86.61,86.5,86.61,54400.0,51.4994,51.547,51.4815,51.547,54400.0
2015-05-14 13:15:00,86.61,86.64,86.55,86.57,45400.0,51.547,51.5648,51.5113,51.5232,45400.0
2015-05-14 13:20:00,86.57,86.63,86.57,86.62,17800.0,51.5232,51.5589,51.5232,51.5529,17800.0
2015-05-14 13:25:00,86.62,86.7,86.61,86.64,153300.0,51.5529,51.6005,51.547,51.5648,153300.0
2015-05-14 13:30:00,86.64,86.69,86.62,86.68,48300.0,51.5648,51.5946,51.5529,51.5886,48300.0
2015-05-14 13:35:00,86.68,86.81,86.68,86.8,61600.0,51.5886,51.666,51.5886,51.6601,61600.0
2015-05-14 13:40:00,86.8,86.81,86.75,86.8,36300.0,51.6601,51.666,51.6303,51.6601,36300.0
2015-05-14 13:45:00,86.81,86.84,86.72,86.84,47900.0,51.666,51.6839,51.6124,51.6839,47900.0
2015-05-14 13:50:00,86.83,86.84,86.78,86.81,33400.0,51.6779,51.6839,51.6482,51.666,33400.0
2015-05-14 13:55:00,86.81,86.88,86.81,86.86,40000.0,51.666,51.7077,51.666,51.6958,40000.0
2015-05-14 14:00:00,86.86,86.86,86.79,86.84,68100.0,51.6958,51.6958,51.6541,51.6839,68100.0
2015-05-14 14:05:00,86.84,86.85,86.82,86.83,30700.0,51.6839,51.6898,51.672,51.6779,30700.0
2015-05-14 14:10:00,86.83,86.85,86.77,86.81,61000.0,51.6779,51.6898,51.6422,51.666,61000.0
2015-05-14 14:15:00,86.76,86.76,86.71,86.75,35800.0,51.6363,51.6363,51.6065,51.6303,35800.0
2015-05-14 14:20:00,86.76,86.76,86.72,86.74,22300.0,51.6363,51.6363,51.6124,51.6243,22300.0
2015-05-14 14:25:00,86.75,86.77,86.71,86.72,27900.0,51.6303,51.6422,51.6065,51.6124,27900.0
2015-05-14 14:30:00,86.71,86.78,86.67,86.77,142800.0,51.6065,51.6482,51.5827,51.6422,142800.0
2015-05-14 14:35:00,86.77,86.77,86.67,86.69,51200.0,51.6422,51.6422,51.5827,51.5946,51200.0
2015-05-14 14:40:00,86.7,86.76,86.68,86.75,38000.0,51.6005,51.6363,51.5886,51.6303,38000.0
2015-05-14 14:45:00,86.75,86.76,86.71,86.75,46100.0,51.6303,51.6363,51.6065,51.6303,46100.0
2015-05-14 14:50:00,86.75,86.8,86.72,86.73,54800.0,51.6303,51.6601,51.6124,51.6184,54800.0
2015-05-14 14:55:00,86.73,86.78,86.73,86.78,39100.0,51.6184,51.6482,51.6184,51.6482,39100.0
2015-05-14 15:00:00,86.79,86.82,86.78,86.79,49700.0,51.6541,51.672,51.6482,51.6541,49700.0
2015-05-14 15:05:00,86.8,86.84,86.78,86.79,71800.0,51.6601,51.6839,51.6482,51.6541,71800.0
2015-05-14 15:10:00,86.79,86.87,86.78,86.84,86600.0,51.6541,51.7017,51.6482,51.6839,86600.0
2015-05-14 15:15:00,86.84,86.91,86.84,86.89,94600.0,51.6839,51.7255,51.6839,51.7136,94600.0
2015-05-14 15:20:00,86.88,86.89,86.84,86.85,64900.0,51.7077,51.7136,51.6839,51.6898,64900.0
2015-05-14 15:25:00,86.86,86.86,86.75,86.75,74000.0,51.6958,51.6958,51.6303,51.6303,74000.0
2015-05-14 15:30:00,86.75,86.8,86.73,86.76,166300.0,51.6303,51.6601,51.6184,51.6363,166300.0
2015-05-14 15:35:00,86.76,86.77,86.71,86.74,115000.0,51.6363,51.6422,51.6065,51.6243,115000.0
2015-05-14 15:40:00,86.74,86.75,86.66,86.68,153500.0,51.6243,51.6303,51.5767,51.5886,153500.0
2015-05-14 15:45:00,86.68,86.77,86.67,86.75,118900.0,51.5886,51.6422,51.5827,51.6303,118900.0
2015-05-14 15:50:00,86.76,86.76,86.69,86.7,149000.0,51.6363,51.6363,51.5946,51.6005,149000.0
2015-05-14 15:55:00,86.7,86.8,86.66,86.77,496800.0,51.6005,51.6601,51.5767,51.6422,496800.0
2015-05-15 09:30:00,86.68,86.73,86.49,86.69,388400.0,51.5886,51.6184,51.4756,51.5946,388400.0
2015-05-15 09:35:00,86.7,86.77,86.57,86.58,41200.0,51.6005,51.6422,51.5232,51.5291,41200.0
2015-05-15 09:40:00,86.58,86.58,86.31,86.37,76000.0,51.5291,51.5291,51.3684,51.4041,76000.0
2015-05-15 09:45:00,86.36,86.42,86.29,86.37,48500.0,51.3982,51.4339,51.3565,51.4041,48500.0
2015-05-15 09:50:00,86.39,86.39,86.12,86.18,193500.0,51.416,51.416,51.2553,51.2911,193500.0
2015-05-15 09:55:00,86.18,86.4,86.17,86.4,161200.0,51.2911,51.422,51.2851,51.422,161200.0
2015-05-15 10:00:00,86.4,86.46,86.2,86.23,87100.0,51.422,51.4577,51.303,51.3208,87100.0
2015-05-15 10:05:00,86.23,86.25,86.11,86.19,46400.0,51.3208,51.3327,51.2494,51.297,46400.0
2015-05-15 10:10:00,86.19,86.25,86.14,86.23,30700.0,51.297,51.3327,51.2673,51.3208,30700.0
2015-05-15 10:15:00,86.24,86.39,86.19,86.22,33700.0,51.3268,51.416,51.297,51.3149,33700.0
2015-05-15 10:20:00,86.22,86.28,86.19,86.2,40000.0,51.3149,51.3506,51.297,51.303,40000.0
2015-05-15 10:25:00,86.18,86.18,86.11,86.12,23300.0,51.2911,51.2911,51.2494,51.2553,23300.0
2015-05-15 10:30:00,86.11,86.13,86.03,86.06,42300.0,51.2494,51.2613,51.2018,51.2196,42300.0
2015-05-15 10:35:00,86.06,86.14,85.99,86.14,35200.0,51.2196,51.2673,51.178,51.2673,35200.0
2015-05-15 10:40:00,86.14,86.25,86.13,86.21,24500.0,51.2673,51.3327,51.2613,51.3089,24500.0
2015-05-15 10:45:00,86.22,86.28,86.21,86.26,16600.0,51.3149,51.3506,51.3089,51.3387,16600.0
2015-05-15 10:50:00,86.25,86.31,86.22,86.31,11100.0,51.3327,51.3684,51.3149,51.3684,11100.0
2015-05-15 10:55:00,86.3,86.32,86.27,86.29,10800.0,51.3625,51.3744,51.3446,51.3565,10800.0
2015-05-15 11:00:00,86.29,86.29,86.25,86.26,15800.0,51.3565,51.3565,51.3327,51.3387,15800.0
2015-05-15 11:05:00,86.26,86.38,86.26,86.37,31800.0,51.3387,51.4101,51.3387,51.4041,31800.0
2015-05-15 11:10:00,86.36,86.36,86.26,86.28,23800.0,51.3982,51.3982,51.3387,51.3506,23800.0
2015-05-15 11:15:00,86.28,86.32,86.25,86.29,35100.0,51.3506,51.3744,51.3327,51.3565,35100.0
2015-05-15 11:20:00,86.28,86.3,86.23,86.24,24000.0,51.3506,51.3625,51.3208,51.3268,24000.0
2015-05-15 11:25:00,86.25,86.26,86.22,86.23,24400.0,51.3327,51.3387,51.3149,51.3208,24400.0
2015-05-15 11:30:00,86.22,86.31,86.21,86.28,17800.0,51.3149,51.3684,51.3089,51.3506,17800.0
2015-05-15 11:35:00,86.29,86.32,86.27,86.28,23800.0,51.3565,51.3744,51.3446,51.3506,23800.0
2015-05-15 11:40:00,86.27,86.3,86.26,86.26,14300.0,51.3446,51.3625,51.3387,51.3387,14300.0
2015-05-15 11:45:00,86.26,86.3,86.22,86.28,29400.0,51.3387,51.3625,51.3149,51.3506,29400.0
2015-05-15 11:50:00,86.28,86.3,86.27,86.27,16800.0,51.3506,51.3625,51.3446,51.3446,16800.0
2015-05-15 11:55:00,86.27,86.31,86.25,86.3,18900.0,51.3446,51.3684,51.3327,51.3625,18900.0
2015-05-15 12:00:00,86.31,86.33,86.27,86.28,43200.0,51.3684,51.3803,51.3446,51.3506,43200.0
2015-05-15 12:05:00,86.27,86.3,86.26,86.29,24900.0,51.3446,51.3625,51.3387,51.3565,24900.0
2015-05-15 12:10:00,86.29,86.29,86.25,86.25,16900.0,51.3565,51.3565,51.3327,51.3327,16900.0
2015-05-15 12:15:00,86.26,86.29,86.25,86.28,16200.0,51.3387,51.3565,51.3327,51.3506,16200.0
2015-05-15 12:20:00,86.28,86.31,86.27,86.27,16200.0,51.3506,51.3684,51.3446,51.3446,16200.0
2015-05-15 12:25:00,86.28,86.32,86.26,86.3,28500.0,51.3506,51.3744,51.3387,51.3625,28500.0
2015-05-15 12:30:00,86.31,86.34,86.3,86.32,8700.0,51.3684,51.3863,51.3625,51.3744,8700.0
2015-05-15 12:35:00,86.31,86.32,86.3,86.3,5500.0,51.3684,51.3744,51.3625,51.3625,5500.0
2015-05-15 12:40:00,86.3,86.4,86.3,86.4,28300.0,51.3625,51.422,51.3625,51.422,28300.0
2015-05-15 12:45:00,86.39,86.46,86.38,86.43,16100.0,51.416,51.4577,51.4101,51.4398,16100.0
2015-05-15 12:50:00,86.43,86.46,86.39,86.45,14500.0,51.4398,51.4577,51.416,51.4518,14500.0
2015-05-15 12:55:00,86.45,86.46,86.42,86.43,12400.0,51.4518,51.4577,51.4339,51.4398,12400.0
2015-05-15 13:00:00,86.43,86.45,86.4,86.4,16200.0,51.4398,51.4518,51.422,51.422,16200.0
2015-05-15 13:05:00,86.4,86.41,86.37,86.37,8100.0,51.422,51.4279,51.4041,51.4041,8100.0
2015-05-15 13:10:00,86.38,86.43,86.37,86.4,18900.0,51.4101,51.4398,51.4041,51.422,18900.0
2015-05-15 13:15:00,86.4,86.4,86.36,86.36,14100.0,51.422,51.422,51.3982,51.3982,14100.0
2015-05-15 13:20:00,86.37,86.38,86.36,86.36,5500.0,51.4041,51.4101,51.3982,51.3982,5500.0
2015-05-15 13:25:00,86.37,86.37,86.31,86.32,21200.0,51.4041,51.4041,51.3684,51.3744,21200.0
2015-05-15 13:30:00,86.31,86.33,86.3,86.32,12400.0,51.3684,51.3803,51.3625,51.3744,12400.0
2015-05-15 13:35:00,86.33,86.33,86.31,86.33,32500.0,51.3803,51.3803,51.3684,51.3803,32500.0
2015-05-15 13:40:00,86.33,86.33,86.3,86.3,11800.0,51.3803,51.3803,51.3625,51.3625,11800.0
2015-05-15 13:45:00,86.29,86.3,86.28,86.29,12400.0,51.3565,51.3625,51.3506,51.3565,12400.0
2015-05-15 13:50:00,86.29,86.33,86.29,86.32,15800.0,51.3565,51.3803,51.3565,51.3744,15800.0
2015-05-15 13:55:00,86.33,86.33,86.28,86.29,21000.0,51.3803,51.3803,51.3506,51.3565,21000.0
2015-05-15 14:00:00,86.3,86.32,86.29,86.31,13800.0,51.3625,51.3744,51.3565,51.3684,13800.0
2015-05-15 14:05:00,86.3,86.31,86.28,86.29,16200.0,51.3625,51.3684,51.3506,51.3565,16200.0
2015-05-15 14:10:00,86.3,86.3,86.26,86.27,17600.0,51.3625,51.3625,51.3387,51.3446,17600.0
2015-05-15 14:15:00,86.26,86.33,86.26,86.32,25800.0,51.3387,51.3803,51.3387,51.3744,25800.0
2015-05-15 14:20:00,86.32,86.33,86.31,86.33,8600.0,51.3744,51.3803,51.3684,51.3803,8600.0
2015-05-15 14:25:00,86.33,86.33,86.31,86.31,15300.0,51.3803,51.3803,51.3684,51.3684,15300.0
2015-05-15 14:30:00,86.31,86.34,86.31,86.33,49300.0,51.3684,51.3863,51.3684,51.3803,49300.0
2015-05-15 14:35:00,86.33,86.36,86.33,86.34,31500.0,51.3803,51.3982,51.3803,51.3863,31500.0
2015-05-15 14:40:00,86.34,86.4,86.34,86.38,27800.0,51.3863,51.422,51.3863,51.4101,27800.0
2015-05-15 14:45:00,86.37,86.39,86.36,86.39,15200.0,51.4041,51.416,51.3982,51.416,15200.0
2015-05-15 14:50:00,86.39,86.42,86.38,86.41,20500.0,51.416,51.4339,51.4101,51.4279,20500.0
2015-05-15 14:55:00,86.42,86.47,86.41,86.44,19000.0,51.4339,51.4637,51.4279,51.4458,19000.0
2015-05-15 15:00:00,86.45,86.5,86.44,86.5,19400.0,51.4518,51.4815,51.4458,51.4815,19400.0
2015-05-15 15:05:00,86.49,86.54,86.49,86.5,36700.0,51.4756,51.5053,51.4756,51.4815,36700.0
2015-05-15 15:10:00,86.51,86.52,86.46,86.48,21700.0,51.4875,51.4934,51.4577,51.4696,21700.0
2015-05-15 15:15:00,86.48,86.53,86.48,86.5,19500.0,51.4696,51.4994,51.4696,51.4815,19500.0
2015-05-15 15:20:00,86.5,86.55,86.5,86.52,23000.0,51.4815,51.5113,51.4815,51.4934,23000.0
2015-05-15 15:25:00,86.52,86.55,86.51,86.55,32300.0,51.4934,51.5113,51.4875,51.5113,32300.0
2015-05-15 15:30:00,86.55,86.58,86.52,86.52,35200.0,51.5113,51.5291,51.4934,51.4934,35200.0
2015-05-15 15:35:00,86.52,86.61,86.51,86.57,46700.0,51.4934,51.547,51.4875,51.5232,46700.0
2015-05-15 15:40:00,86.57,86.58,86.54,86.57,43600.0,51.5232,51.5291,51.5053,51.5232,43600.0
2015-05-15 15:45:00,86.56,86.58,86.53,86.55,88000.0,51.5172,51.5291,51.4994,51.5113,88000.0
2015-05-15 15:50:00,86.55,86.59,86.54,86.58,72900.0,51.5113,51.5351,51.5053,51.5291,72900.0
2015-05-15 15:55:00,86.58,86.59,86.53,86.57,176500.0,51.5291,51.5351,51.4994,51.5232,176500.0
2015-05-18 09:30:00,86.65,86.71,86.42,86.5,92200.0,51.5708,51.6065,51.4339,51.4815,92200.0
2015-05-18 09:35:00,86.5,86.5,86.31,86.32,36400.0,51.4815,51.4815,51.3684,51.3744,36400.0
2015-05-18 09:40:00,86.35,86.38,86.22,86.22,37200.0,51.3922,51.4101,51.3149,51.3149,37200.0
2015-05-18 09:45:00,86.21,86.27,86.07,86.13,35700.0,51.3089,51.3446,51.2256,51.2613,35700.0
2015-05-18 09:50:00,86.12,86.2,86.06,86.07,24600.0,51.2553,51.303,51.2196,51.2256,24600.0
2015-05-18 09:55:00,86.09,86.12,86.03,86.07,16800.0,51.2375,51.2553,51.2018,51.2256,16800.0
2015-05-18 10:00:00,86.06,86.08,85.95,86.0,39400.0,51.2196,51.2315,51.1542,51.1839,39400.0
2015-05-18 10:05:00,86.01,86.08,86.0,86.06,32700.0,51.1899,51.2315,51.1839,51.2196,32700.0
2015-05-18 10:10:00,86.07,86.09,86.0,86.0,34700.0,51.2256,51.2375,51.1839,51.1839,34700.0
2015-05-18 10:15:00,85.99,86.02,85.96,86.01,30500.0,51.178,51.1958,51.1601,51.1899,30500.0
2015-05-18 10:20:00,86.0,86.03,85.97,86.0,34100.0,51.1839,51.2018,51.1661,51.1839,34100.0
2015-05-18 10:25:00,85.99,85.99,85.91,85.94,20500.0,51.178,51.178,51.1304,51.1482,20500.0
2015-05-18 10:30:00,85.94,85.99,85.91,85.98,23300.0,51.1482,51.178,51.1304,51.172,23300.0
2015-05-18 10:35:00,85.99,86.0,85.9,85.9,33000.0,51.178,51.1839,51.1244,51.1244,33000.0
2015-05-18 10:40:00,85.91,85.95,85.86,85.87,22600.0,51.1304,51.1542,51.1006,51.1066,22600.0
2015-05-18 10:45:00,85.87,85.93,85.84,85.92,28100.0,51.1066,51.1423,51.0887,51.1363,28100.0
2015-05-18 10:50:00,85.92,85.98,85.85,85.88,29700.0,51.1363,51.172,51.0947,51.1125,29700.0
2015-05-18 10:55:00,85.88,85.89,85.84,85.87,29900.0,51.1125,51.1185,51.0887,51.1066,29900.0
2015-05-18 11:00:00,85.87,85.89,85.79,85.8,34300.0,51.1066,51.1185,51.0589,51.0649,34300.0
2015-05-18 11:05:00,85.8,85.81,85.66,85.68,38500.0,51.0649,51.0708,50.9816,50.9935,38500.0
2015-05-18 11:10:00,85.68,85.7,85.6,85.69,67900.0,50.9935,51.0054,50.9459,50.9994,67900.0
2015-05-18 11:15:00,85.69,85.74,85.63,85.74,37900.0,50.9994,51.0292,50.9637,51.0292,37900.0
2015-05-18 11:20:00,85.74,85.79,85.73,85.78,13900.0,51.0292,51.0589,51.0232,51.053,13900.0
2015-05-18 11:25:00,85.76,85.79,85.73,85.77,16800.0,51.0411,51.0589,51.0232,51.047,16800.0
2015-05-18 11:30:00,85.76,85.86,85.76,85.86,17900.0,51.0411,51.1006,51.0411,51.1006,17900.0
2015-05-18 11:35:00,85.86,85.92,85.84,85.86,20400.0,51.1006,51.1363,51.0887,51.1006,20400.0
2015-05-18 11:40:00,85.86,85.87,85.83,85.85,12300.0,51.1006,51.1066,51.0828,51.0947,12300.0
2015-05-18 11:45:00,85.84,85.86,85.78,85.81,17000.0,51.0887,51.1006,51.053,51.0708,17000.0
2015-05-18 11:50:00,85.82,85.83,85.67,85.72,35200.0,51.0768,51.0828,50.9875,51.0173,35200.0
2015-05-18 11:55:00,85.72,85.88,85.71,85.88,38400.0,51.0173,51.1125,51.0113,51.1125,38400.0
2015-05-18 12:00:00,85.88,85.91,85.86,85.9,42800.0,51.1125,51.1304,51.1006,51.1244,42800.0
2015-05-18 12:05:00,85.91,85.94,85.89,85.94,18000.0,51.1304,51.1482,51.1185,51.1482,18000.0
2015-05-18 12:10:00,85.94,85.94,85.87,85.93,34200.0,51.1482,51.1482,51.1066,51.1423,34200.0
2015-05-18 12:15:00,85.93,85.98,85.92,85.95,13900.0,51.1423,51.172,51.1363,51.1542,13900.0
2015-05-18 12:20:00,85.95,85.96,85.9,85.9,11600.0,51.1542,51.1601,51.1244,51.1244,11600.0
2015-05-18 12:25:00,85.9,85.92,85.88,85.89,14800.0,51.1244,51.1363,51.1125,51.1185,14800.0
2015-05-18 12:30:00,85.89,85.92,85.88,85.88,13000.0,51.1185,51.1363,51.1125,51.1125,13000.0
2015-05-18 12:35:00,85.89,85.94,85.88,85.94,17000.0,51.1185,51.1482,51.1125,51.1482,17000.0
2015-05-18 12:40:00,85.94,85.99,85.93,85.99,9200.0,51.1482,51.178,51.1423,51.178,9200.0
2015-05-18 12:45:00,85.98,86.0,85.96,85.99,21300.0,51.172,51.1839,51.1601,51.178,21300.0
2015-05-18 12:50:00,85.99,86.0,85.98,85.98,11400.0,51.178,51.1839,51.172,51.172,11400.0
2015-05-18 12:55:00,85.98,85.99,85.94,85.96,26200.0,51.172,51.178,51.1482,51.1601,26200.0
2015-05-18 13:00:00,85.96,85.98,85.93,85.97,34500.0,51.1601,51.172,51.1423,51.1661,34500.0
2015-05-18 13:05:00,85.93,85.99,85.93,85.98,21300.0,51.1423,51.178,51.1423,51.172,21300.0
2015-05-18 13:10:00,85.98,85.99,85.96,85.96,9900.0,51.172,51.178,51.1601,51.1601,9900.0
2015-05-18 13:15:00,85.97,86.0,85.96,85.99,13500.0,51.1661,51.1839,51.1601,51.178,13500.0
2015-05-18 13:20:00,85.98,85.99,85.97,85.99,8200.0,51.172,51.178,51.1661,51.178,8200.0
2015-05-18 13:25:00,85.99,86.0,85.97,86.0,5700.0,51.178,51.1839,51.1661,51.1839,5700.0
2015-05-18 13:30:00,86.0,86.0,85.97,85.99,14200.0,51.1839,51.1839,51.1661,51.178,14200.0
2015-05-18 13:35:00,85.98,86.03,85.98,86.02,18300.0,51.172,51.2018,51.172,51.1958,18300.0
2015-05-18 13:40:00,86.01,86.04,86.0,86.03,24600.0,51.1899,51.2077,51.1839,51.2018,24600.0
2015-05-18 13:45:00,86.01,86.03,85.97,86.0,13400.0,51.1899,51.2018,51.1661,51.1839,13400.0
2015-05-18 13:50:00,86.0,86.03,86.0,86.02,10300.0,51.1839,51.2018,51.1839,51.1958,10300.0
2015-05-18 13:55:00,86.02,86.05,86.01,86.04,11100.0,51.1958,51.2137,51.1899,51.2077,11100.0
2015-05-18 14:00:00,86.02,86.07,86.02,86.06,14000.0,51.1958,51.2256,51.1958,51.2196,14000.0
2015-05-18 14:05:00,86.06,86.07,86.0,86.01,21200.0,51.2196,51.2256,51.1839,51.1899,21200.0
2015-05-18 14:10:00,86.01,86.02,85.98,86.0,28200.0,51.1899,51.1958,51.172,51.1839,28200.0
2015-05-18 14:15:00,86.0,86.01,85.96,85.96,12700.0,51.1839,51.1899,51.1601,51.1601,12700.0
2015-05-18 14:20:00,85.96,85.98,85.95,85.95,24500.0,51.1601,51.172,51.1542,51.1542,24500.0
2015-05-18 14:25:00,85.95,85.97,85.93,85.94,66100.0,51.1542,51.1661,51.1423,51.1482,66100.0
2015-05-18 14:30:00,85.94,85.95,85.87,85.9,33300.0,51.1482,51.1542,51.1066,51.1244,33300.0
2015-05-18 14:35:00,85.89,85.94,85.89,85.91,32900.0,51.1185,51.1482,51.1185,51.1304,32900.0
2015-05-18 14:40:00,85.91,85.92,85.88,85.9,27000.0,51.1304,51.1363,51.1125,51.1244,27000.0
2015-05-18 14:45:00,85.89,85.92,85.87,85.87,24700.0,51.1185,51.1363,51.1066,51.1066,24700.0
2015-05-18 14:50:00,85.88,85.92,85.87,85.92,22400.0,51.1125,51.1363,51.1066,51.1363,22400.0
2015-05-18 14:55:00,85.91,85.94,85.9,85.94,23000.0,51.1304,51.1482,51.1244,51.1482,23000.0
2015-05-18 15:00:00,85.93,85.95,85.91,85.93,12900.0,51.1423,51.1542,51.1304,51.1423,12900.0
2015-05-18 15:05:00,85.91,85.92,85.89,85.91,13700.0,51.1304,51.1363,51.1185,51.1304,13700.0
2015-05-18 15:10:00,85.91,85.92,85.89,85.89,25500.0,51.1304,51.1363,51.1185,51.1185,25500.0
2015-05-18 15:15:00,85.9,85.95,85.89,85.95,23000.0,51.1244,51.1542,51.1185,51.1542,23000.0
2015-05-18 15:20:00,85.94,85.97,85.94,85.95,27100.0,51.1482,51.1661,51.1482,51.1542,27100.0
2015-05-18 15:25:00,85.94,85.97,85.91,85.92,22500.0,51.1482,51.1661,51.1304,51.1363,22500.0
2015-05-18 15:30:00,85.92,85.95,85.89,85.9,36500.0,51.1363,51.1542,51.1185,51.1244,36500.0
2015-05-18 15:35:00,85.9,85.95,85.9,85.95,34000.0,51.1244,51.1542,51.1244,51.1542,34000.0
2015-05-18 15:40:00,85.95,86.05,85.95,86.01,65900.0,51.1542,51.2137,51.1542,51.1899,65900.0
2015-05-18 15:45:00,86.01,86.02,85.98,86.02,62300.0,51.1899,51.1958,51.172,51.1958,62300.0
2015-05-18 15:50:00,86.02,86.05,85.99,85.99,114000.0,51.1958,51.2137,51.178,51.178,114000.0
2015-05-18 15:55:00,85.99,86.07,85.96,86.02,290500.0,51.178,51.2256,51.1601,51.1958,290500.0
2015-05-19 09:30:00,85.59,85.92,85.34,85.44,181400.0,50.9399,51.1363,50.7911,50.8506,181400.0
2015-05-19 09:35:00,85.47,85.47,85.16,85.17,63200.0,50.8685,50.8685,50.684,50.6899,63200.0
2015-05-19 09:40:00,85.18,85.19,85.02,85.09,82100.0,50.6959,50.7018,50.6007,50.6423,82100.0
2015-05-19 09:45:00,85.11,85.26,85.07,85.15,58700.0,50.6542,50.7435,50.6304,50.678,58700.0
2015-05-19 09:50:00,85.16,85.45,85.14,85.41,66700.0,50.684,50.8566,50.6721,50.8328,66700.0
2015-05-19 09:55:00,85.4,85.4,85.24,85.26,21900.0,50.8268,50.8268,50.7316,50.7435,21900.0
2015-05-19 10:00:00,85.27,85.38,85.24,85.26,29500.0,50.7495,50.8149,50.7316,50.7435,29500.0
2015-05-19 10:05:00,85.27,85.31,85.18,85.29,78900.0,50.7495,50.7733,50.6959,50.7614,78900.0
2015-05-19 10:10:00,85.29,85.33,85.22,85.25,83100.0,50.7614,50.7852,50.7197,50.7376,83100.0
2015-05-19 10:15:00,85.25,85.36,85.25,85.36,25000.0,50.7376,50.803,50.7376,50.803,25000.0
2015-05-19 10:20:00,85.36,85.36,85.2,85.27,19000.0,50.803,50.803,50.7078,50.7495,19000.0
2015-05-19 10:25:00,85.26,85.33,85.24,85.32,21800.0,50.7435,50.7852,50.7316,50.7792,21800.0
2015-05-19 10:30:00,85.31,85.4,85.3,85.4,17700.0,50.7733,50.8268,50.7673,50.8268,17700.0
2015-05-19 10:35:00,85.4,85.5,85.4,85.49,12500.0,50.8268,50.8863,50.8268,50.8804,12500.0
2015-05-19 10:40:00,85.49,85.52,85.43,85.51,19700.0,50.8804,50.8983,50.8447,50.8923,19700.0
2015-05-19 10:45:00,85.52,85.54,85.49,85.49,10500.0,50.8983,50.9102,50.8804,50.8804,10500.0
2015-05-19 10:50:00,85.47,85.47,85.4,85.41,14500.0,50.8685,50.8685,50.8268,50.8328,14500.0
2015-05-19 10:55:00,85.41,85.43,85.31,85.36,19200.0,50.8328,50.8447,50.7733,50.803,19200.0
2015-05-19 11:00:00,85.35,85.43,85.34,85.39,20900.0,50.7971,50.8447,50.7911,50.8209,20900.0
2015-05-19 11:05:00,85.38,85.42,85.33,85.34,17000.0,50.8149,50.8387,50.7852,50.7911,17000.0
2015-05-19 11:10:00,85.34,85.39,85.29,85.29,21100.0,50.7911,50.8209,50.7614,50.7614,21100.0
2015-05-19 11:15:00,85.3,85.36,85.28,85.35,13400.0,50.7673,50.803,50.7554,50.7971,13400.0
2015-05-19 11:20:00,85.36,85.39,85.34,85.37,17200.0,50.803,50.8209,50.7911,50.809,17200.0
2015-05-19 11:25:00,85.37,85.48,85.37,85.48,15300.0,50.809,50.8744,50.809,50.8744,15300.0
2015-05-19 11:30:00,85.49,85.54,85.45,85.53,14100.0,50.8804,50.9102,50.8566,50.9042,14100.0
2015-05-19 11:35:00,85.52,85.54,85.49,85.54,9300.0,50.8983,50.9102,50.8804,50.9102,9300.0
2015-05-19 11:40:00,85.55,85.56,85.49,85.53,11800.0,50.9161,50.9221,50.8804,50.9042,11800.0
2015-05-19 11:45:00,85.54,85.56,85.5,85.5,9500.0,50.9102,50.9221,50.8863,50.8863,9500.0
2015-05-19 11:50:00,85.5,85.61,85.5,85.57,36800.0,50.8863,50.9518,50.8863,50.928,36800.0
2015-05-19 11:55:00,85.59,85.65,85.57,85.62,24400.0,50.9399,50.9756,50.928,50.9578,24400.0
2015-05-19 12:00:00,85.63,85.68,85.62,85.68,9600.0,50.9637,50.9935,50.9578,50.9935,9600.0
2015-05-19 12:05:00,85.67,85.69,85.62,85.63,11100.0,50.9875,50.9994,50.9578,50.9637,11100.0
2015-05-19 12:10:00,85.62,85.65,85.59,85.65,10300.0,50.9578,50.9756,50.9399,50.9756,10300.0
2015-05-19 12:15:00,85.66,85.71,85.63,85.7,14600.0,50.9816,51.0113,50.9637,51.0054,14600.0
2015-05-19 12:20:00,85.69,85.71,85.58,85.6,14100.0,50.9994,51.0113,50.934,50.9459,14100.0
2015-05-19 12:25:00,85.61,85.62,85.57,85.6,11700.0,50.9518,50.9578,50.928,50.9459,11700.0
2015-05-19 12:30:00,85.61,85.62,85.59,85.61,12100.0,50.9518,50.9578,50.9399,50.9518,12100.0
2015-05-19 12:35:00,85.62,85.63,85.6,85.6,12000.0,50.9578,50.9637,50.9459,50.9459,12000.0
2015-05-19 12:40:00,85.6,85.62,85.58,85.58,16200.0,50.9459,50.9578,50.934,50.934,16200.0
2015-05-19 12:45:00,85.59,85.63,85.57,85.63,19700.0,50.9399,50.9637,50.928,50.9637,19700.0
2015-05-19 12:50:00,85.63,85.64,85.6,85.6,7100.0,50.9637,50.9697,50.9459,50.9459,7100.0
2015-05-19 12:55:00,85.59,85.59,85.56,85.56,10400.0,50.9399,50.9399,50.9221,50.9221,10400.0
2015-05-19 13:00:00,85.56,85.56,85.5,85.51,11200.0,50.9221,50.9221,50.8863,50.8923,11200.0
2015-05-19 13:05:00,85.51,85.57,85.49,85.57,16300.0,50.8923,50.928,50.8804,50.928,16300.0
2015-05-19 13:10:00,85.56,85.61,85.55,85.61,13600.0,50.9221,50.9518,50.9161,50.9518,13600.0
2015-05-19 13:15:00,85.62,85.64,85.61,85.62,5400.0,50.9578,50.9697,50.9518,50.9578,5400.0
2015-05-19 13:20:00,85.62,85.64,85.57,85.58,9800.0,50.9578,50.9697,50.928,50.934,9800.0
2015-05-19 13:25:00,85.59,85.6,85.58,85.59,8200.0,50.9399,50.9459,50.934,50.9399,8200.0
2015-05-19 13:30:00,85.58,85.62,85.58,85.62,11500.0,50.934,50.9578,50.934,50.9578,11500.0
2015-05-19 13:35:00,85.62,85.75,85.62,85.73,14900.0,50.9578,51.0351,50.9578,51.0232,14900.0
2015-05-19 13:40:00,85.74,85.74,85.63,85.68,19300.0,51.0292,51.0292,50.9637,50.9935,19300.0
2015-05-19 13:45:00,85.69,85.73,85.67,85.73,12500.0,50.9994,51.0232,50.9875,51.0232,12500.0
2015-05-19 13:50:00,85.72,85.76,85.72,85.73,9300.0,51.0173,51.0411,51.0173,51.0232,9300.0
2015-05-19 13:55:00,85.71,85.72,85.59,85.61,21000.0,51.0113,51.0173,50.9399,50.9518,21000.0
2015-05-19 14:00:00,85.6,85.62,85.55,85.59,36200.0,50.9459,50.9578,50.9161,50.9399,36200.0
2015-05-19 14:05:00,85.59,85.6,85.52,85.54,11400.0,50.9399,50.9459,50.8983,50.9102,11400.0
2015-05-19 14:10:00,85.54,85.55,85.5,85.51,10400.0,50.9102,50.9161,50.8863,50.8923,10400.0
2015-05-19 14:15:00,85.51,85.58,85.5,85.53,22800.0,50.8923,50.934,50.8863,50.9042,22800.0
2015-05-19 14:20:00,85.53,85.54,85.49,85.52,19200.0,50.9042,50.9102,50.8804,50.8983,19200.0
2015-05-19 14:25:00,85.53,85.56,85.51,85.55,12000.0,50.9042,50.9221,50.8923,50.9161,12000.0
2015-05-19 14:30:00,85.56,85.57,85.5,85.5,11600.0,50.9221,50.928,50.8863,50.8863,11600.0
2015-05-19 14:35:00,85.5,85.5,85.4,85.42,40800.0,50.8863,50.8863,50.8268,50.8387,40800.0
2015-05-19 14:40:00,85.42,85.49,85.41,85.46,15400.0,50.8387,50.8804,50.8328,50.8625,15400.0
2015-05-19 14:45:00,85.47,85.47,85.4,85.44,13600.0,50.8685,50.8685,50.8268,50.8506,13600.0
2015-05-19 14:50:00,85.43,85.44,85.38,85.39,14800.0,50.8447,50.8506,50.8149,50.8209,14800.0
2015-05-19 14:55:00,85.38,85.42,85.33,85.34,24700.0,50.8149,50.8387,50.7852,50.7911,24700.0
2015-05-19 15:00:00,85.34,85.37,85.33,85.34,23500.0,50.7911,50.809,50.7852,50.7911,23500.0
2015-05-19 15:05:00,85.34,85.35,85.27,85.29,31300.0,50.7911,50.7971,50.7495,50.7614,31300.0
2015-05-19 15:10:00,85.28,85.31,85.18,85.19,31800.0,50.7554,50.7733,50.6959,50.7018,31800.0
2015-05-19 15:15:00,85.18,85.31,85.18,85.28,22700.0,50.6959,50.7733,50.6959,50.7554,22700.0
2015-05-19 15:20:00,85.28,85.34,85.27,85.31,20600.0,50.7554,50.7911,50.7495,50.7733,20600.0
2015-05-19 15:25:00,85.31,85.31,85.26,85.28,14000.0,50.7733,50.7733,50.7435,50.7554,14000.0
2015-05-19 15:30:00,85.29,85.37,85.28,85.37,25300.0,50.7614,50.809,50.7554,50.809,25300.0
2015-05-19 15:35:00,85.36,85.46,85.33,85.45,43000.0,50.803,50.8625,50.7852,50.8566,43000.0
2015-05-19 15:40:00,85.45,85.48,85.44,85.45,48500.0,50.8566,50.8744,50.8506,50.8566,48500.0
2015-05-19 15:45:00,85.45,85.53,85.45,85.52,64100.0,50.8566,50.9042,50.8566,50.8983,64100.0
2015-05-19 15:50:00,85.53,85.53,85.51,85.52,62900.0,50.9042,50.9042,50.8923,50.8983,62900.0
2015-05-19 15:55:00,85.52,85.7,85.52,85.64,278700.0,50.8983,51.0054,50.8983,50.9697,278700.0
2015-05-20 09:30:00,85.61,85.74,85.42,85.57,116600.0,50.9518,51.0292,50.8387,50.928,116600.0
2015-05-20 09:35:00,85.58,85.85,85.58,85.83,15700.0,50.934,51.0947,50.934,51.0828,15700.0
2015-05-20 09:40:00,85.8,85.81,85.67,85.69,24500.0,51.0649,51.0708,50.9875,50.9994,24500.0
2015-05-20 09:45:00,85.7,85.9,85.66,85.89,29500.0,51.0054,51.1244,50.9816,51.1185,29500.0
2015-05-20 09:50:00,85.89,85.93,85.81,85.88,20600.0,51.1185,51.1423,51.0708,51.1125,20600.0
2015-05-20 09:55:00,85.9,85.99,85.87,85.96,51600.0,51.1244,51.178,51.1066,51.1601,51600.0
2015-05-20 10:00:00,85.96,86.05,85.9,86.03,37500.0,51.1601,51.2137,51.1244,51.2018,37500.0
2015-05-20 10:05:00,86.04,86.08,85.98,86.01,21000.0,51.2077,51.2315,51.172,51.1899,21000.0
2015-05-20 10:10:00,85.99,86.05,85.99,86.02,13300.0,51.178,51.2137,51.178,51.1958,13300.0
2015-05-20 10:15:00,86.02,86.03,85.92,85.92,48400.0,51.1958,51.2018,51.1363,51.1363,48400.0
2015-05-20 10:20:00,85.93,85.95,85.78,85.87,63000.0,51.1423,51.1542,51.053,51.1066,63000.0
2015-05-20 10:25:00,85.87,85.9,85.85,85.86,15100.0,51.1066,51.1244,51.0947,51.1006,15100.0
2015-05-20 10:30:00,85.86,85.88,85.85,85.88,14900.0,51.1006,51.1125,51.0947,51.1125,14900.0
2015-05-20 10:35:00,85.88,85.94,85.86,85.93,22000.0,51.1125,51.1482,51.1006,51.1423,22000.0
2015-05-20 10:40:00,85.93,85.95,85.88,85.91,23800.0,51.1423,51.1542,51.1125,51.1304,23800.0
2015-05-20 10:45:00,85.91,85.96,85.9,85.92,19900.0,51.1304,51.1601,51.1244,51.1363,19900.0
2015-05-20 10:50:00,85.92,85.94,85.89,85.94,16200.0,51.1363,51.1482,51.1185,51.1482,16200.0
2015-05-20 10:55:00,85.93,85.95,85.91,85.94,16400.0,51.1423,51.1542,51.1304,51.1482,16400.0
2015-05-20 11:00:00,85.93,85.97,85.9,85.93,22700.0,51.1423,51.1661,51.1244,51.1423,22700.0
2015-05-20 11:05:00,85.91,85.91,85.81,85.81,24500.0,51.1304,51.1304,51.0708,51.0708,24500.0
2015-05-20 11:10:00,85.81,85.85,85.8,85.81,29700.0,51.0708,51.0947,51.0649,51.0708,29700.0
2015-05-20 11:15:00,85.81,85.86,85.76,85.84,22700.0,51.0708,51.1006,51.0411,51.0887,22700.0
2015-05-20 11:20:00,85.85,85.94,85.85,85.94,19800.0,51.0947,51.1482,51.0947,51.1482,19800.0
2015-05-20 11:25:00,85.94,85.96,85.89,85.94,46100.0,51.1482,51.1601,51.1185,51.1482,46100.0
2015-05-20 11:30:00,85.94,85.96,85.91,85.91,15700.0,51.1482,51.1601,51.1304,51.1304,15700.0
2015-05-20 11:35:00,85.9,85.9,85.83,85.85,12700.0,51.1244,51.1244,51.0828,51.0947,12700.0
2015-05-20 11:40:00,85.86,85.87,85.77,85.77,17000.0,51.1006,51.1066,51.047,51.047,17000.0
2015-05-20 11:45:00,85.77,85.84,85.74,85.74,17500.0,51.047,51.0887,51.0292,51.0292,17500.0
2015-05-20 11:50:00,85.73,85.76,85.72,85.73,16400.0,51.0232,51.0411,51.0173,51.0232,16400.0
2015-05-20 11:55:00,85.74,85.77,85.68,85.74,41000.0,51.0292,51.047,50.9935,51.0292,41000.0
2015-05-20 12:00:00,85.74,85.75,85.64,85.67,28700.0,51.0292,51.0351,50.9697,50.9875,28700.0
2015-05-20 12:05:00,85.67,85.67,85.58,85.61,25500.0,50.9875,50.9875,50.934,50.9518,25500.0
2015-05-20 12:10:00,85.59,85.61,85.57,85.6,15300.0,50.9399,50.9518,50.928,50.9459,15300.0
2015-05-20 12:15:00,85.59,85.66,85.59,85.64,16700.0,50.9399,50.9816,50.9399,50.9697,16700.0
2015-05-20 12:20:00,85.65,85.66,85.6,85.61,15800.0,50.9756,50.9816,50.9459,50.9518,15800.0
2015-05-20 12:25:00,85.61,85.62,85.58,85.61,12200.0,50.9518,50.9578,50.934,50.9518,12200.0
2015-05-20 12:30:00,85.61,85.61,85.52,85.57,18400.0,50.9518,50.9518,50.8983,50.928,18400.0
2015-05-20 12:35:00,85.56,85.6,85.54,85.57,11700.0,50.9221,50.9459,50.9102,50.928,11700.0
2015-05-20 12:40:00,85.56,85.57,85.52,85.56,12900.0,50.9221,50.928,50.8983,50.9221,12900.0
2015-05-20 12:45:00,85.56,85.57,85.52,85.55,15600.0,50.9221,50.928,50.8983,50.9161,15600.0
2015-05-20 12:50:00,85.54,85.54,85.51,85.51,8200.0,50.9102,50.9102,50.8923,50.8923,8200.0
2015-05-20 12:55:00,85.52,85.52,85.44,85.46,12800.0,50.8983,50.8983,50.8506,50.8625,12800.0
2015-05-20 13:00:00,85.45,85.49,85.42,85.47,14600.0,50.8566,50.8804,50.8387,50.8685,14600.0
2015-05-20 13:05:00,85.48,85.49,85.44,85.44,24900.0,50.8744,50.8804,50.8506,50.8506,24900.0
2015-05-20 13:10:00,85.45,85.46,85.4,85.41,18500.0,50.8566,50.8625,50.8268,50.8328,18500.0
2015-05-20 13:15:00,85.4,85.43,85.38,85.4,15000.0,50.8268,50.8447,50.8149,50.8268,15000.0
2015-05-20 13:20:00,85.41,85.44,85.38,85.42,15300.0,50.8328,50.8506,50.8149,50.8387,15300.0
2015-05-20 13:25:00,85.42,85.47,85.41,85.44,16600.0,50.8387,50.8685,50.8328,50.8506,16600.0
2015-05-20 13:30:00,85.44,85.45,85.39,85.42,15000.0,50.8506,50.8566,50.8209,50.8387,15000.0
2015-05-20 13:35:00,85.43,85.43,85.32,85.33,17900.0,50.8447,50.8447,50.7792,50.7852,17900.0
2015-05-20 13:40:00,85.32,85.35,85.31,85.33,14400.0,50.7792,50.7971,50.7733,50.7852,14400.0
2015-05-20 13:45:00,85.34,85.39,85.33,85.39,24600.0,50.7911,50.8209,50.7852,50.8209,24600.0
2015-05-20 13:50:00,85.39,85.39,85.35,85.38,10800.0,50.8209,50.8209,50.7971,50.8149,10800.0
2015-05-20 13:55:00,85.38,85.44,85.37,85.37,13000.0,50.8149,50.8506,50.809,50.809,13000.0
2015-05-20 14:00:00,85.37,85.66,85.36,85.46,54500.0,50.809,50.9816,50.803,50.8625,54500.0
2015-05-20 14:05:00,85.45,85.46,85.39,85.4,18000.0,50.8566,50.8625,50.8209,50.8268,18000.0
2015-05-20 14:10:00,85.4,85.43,85.36,85.41,15800.0,50.8268,50.8447,50.803,50.8328,15800.0
2015-05-20 14:15:00,85.39,85.52,85.39,85.5,28300.0,50.8209,50.8983,50.8209,50.8863,28300.0
2015-05-20 14:20:00,85.51,85.62,85.51,85.61,12000.0,50.8923,50.9578,50.8923,50.9518,12000.0
2015-05-20 14:25:00,85.62,85.75,85.62,85.75,22500.0,50.9578,51.0351,50.9578,51.0351,22500.0
2015-05-20 14:30:00,85.74,85.75,85.61,85.64,23900.0,51.0292,51.0351,50.9518,50.9697,23900.0
2015-05-20 14:35:00,85.64,85.64,85.52,85.52,16300.0,50.9697,50.9697,50.8983,50.8983,16300.0
2015-05-20 14:40:00,85.53,85.58,85.52,85.56,17000.0,50.9042,50.934,50.8983,50.9221,17000.0
2015-05-20 14:45:00,85.57,85.64,85.53,85.54,18900.0,50.928,50.9697,50.9042,50.9102,18900.0
2015-05-20 14:50:00,85.54,85.61,85.5,85.61,13800.0,50.9102,50.9518,50.8863,50.9518,13800.0
2015-05-20 14:55:00,85.61,85.63,85.59,85.62,11100.0,50.9518,50.9637,50.9399,50.9578,11100.0
2015-05-20 15:00:00,85.63,85.64,85.53,85.55,15700.0,50.9637,50.9697,50.9042,50.9161,15700.0
2015-05-20 15:05:00,85.55,85.6,85.55,85.59,14600.0,50.9161,50.9459,50.9161,50.9399,14600.0
2015-05-20 15:10:00,85.58,85.58,85.5,85.51,15100.0,50.934,50.934,50.8863,50.8923,15100.0
2015-05-20 15:15:00,85.5,85.51,85.38,85.41,20300.0,50.8863,50.8923,50.8149,50.8328,20300.0
2015-05-20 15:20:00,85.41,85.5,85.37,85.47,20200.0,50.8328,50.8863,50.809,50.8685,20200.0
2015-05-20 15:25:00,85.47,85.53,85.47,85.48,22500.0,50.8685,50.9042,50.8685,50.8744,22500.0
2015-05-20 15:30:00,85.48,85.5,85.42,85.5,23900.0,50.8744,50.8863,50.8387,50.8863,23900.0
2015-05-20 15:35:00,85.49,85.51,85.45,85.49,25100.0,50.8804,50.8923,50.8566,50.8804,25100.0
2015-05-20 15:40:00,85.49,85.54,85.44,85.49,28700.0,50.8804,50.9102,50.8506,50.8804,28700.0
2015-05-20 15:45:00,85.49,85.56,85.47,85.56,29100.0,50.8804,50.9221,50.8685,50.9221,29100.0
2015-05-20 15:50:00,85.55,85.56,85.41,85.45,38100.0,50.9161,50.9221,50.8328,50.8566,38100.0
2015-05-20 15:55:00,85.44,85.47,85.39,85.39,109700.0,50.8506,50.8685,50.8209,50.8209,109700.0
2015-05-21 09:30:00,85.41,85.41,85.04,85.07,102800.0,50.8328,50.8328,50.6126,50.6304,102800.0
2015-05-21 09:35:00,85.1,85.18,84.83,84.83,42900.0,50.6483,50.6959,50.4876,50.4876,42900.0
2015-05-21 09:40:00,84.84,85.02,84.84,84.9,13500.0,50.4935,50.6007,50.4935,50.5292,13500.0
2015-05-21 09:45:00,84.9,84.92,84.79,84.8,36400.0,50.5292,50.5412,50.4638,50.4697,36400.0
2015-05-21 09:50:00,84.85,84.88,84.77,84.82,20600.0,50.4995,50.5173,50.4519,50.4816,20600.0
2015-05-21 09:55:00,84.83,84.91,84.8,84.83,38300.0,50.4876,50.5352,50.4697,50.4876,38300.0
2015-05-21 10:00:00,84.81,84.85,84.76,84.77,54500.0,50.4757,50.4995,50.4459,50.4519,54500.0
2015-05-21 10:05:00,84.78,84.95,84.77,84.86,43000.0,50.4578,50.559,50.4519,50.5054,43000.0
2015-05-21 10:10:00,84.88,84.93,84.85,84.87,56800.0,50.5173,50.5471,50.4995,50.5114,56800.0
2015-05-21 10:15:00,84.87,84.91,84.85,84.87,14000.0,50.5114,50.5352,50.4995,50.5114,14000.0
2015-05-21 10:20:00,84.89,84.92,84.85,84.85,23700.0,50.5233,50.5412,50.4995,50.4995,23700.0
2015-05-21 10:25:00,84.84,84.87,84.79,84.82,18600.0,50.4935,50.5114,50.4638,50.4816,18600.0
2015-05-21 10:30:00,84.82,84.86,84.68,84.7,26900.0,50.4816,50.5054,50.3983,50.4102,26900.0
2015-05-21 10:35:00,84.7,84.74,84.69,84.7,29600.0,50.4102,50.434,50.4043,50.4102,29600.0
2015-05-21 10:40:00,84.72,84.73,84.69,84.71,23600.0,50.4221,50.4281,50.4043,50.4162,23600.0
2015-05-21 10:45:00,84.7,84.77,84.67,84.69,18700.0,50.4102,50.4519,50.3924,50.4043,18700.0
2015-05-21 10:50:00,84.69,84.72,84.6,84.65,31500.0,50.4043,50.4221,50.3507,50.3805,31500.0
2015-05-21 10:55:00,84.65,84.8,84.63,84.8,33200.0,50.3805,50.4697,50.3686,50.4697,33200.0
2015-05-21 11:00:00,84.8,84.89,84.8,84.88,25100.0,50.4697,50.5233,50.4697,50.5173,25100.0
2015-05-21 11:05:00,84.88,84.92,84.88,84.89,29000.0,50.5173,50.5412,50.5173,50.5233,29000.0
2015-05-21 11:10:00,84.9,84.94,84.83,84.84,22200.0,50.5292,50.5531,50.4876,50.4935,22200.0
2015-05-21 11:15:00,84.85,84.87,84.76,84.78,20800.0,50.4995,50.5114,50.4459,50.4578,20800.0
2015-05-21 11:20:00,84.77,84.83,84.76,84.82,43300.0,50.4519,50.4876,50.4459,50.4816,43300.0
2015-05-21 11:25:00,84.82,84.88,84.76,84.86,35300.0,50.4816,50.5173,50.4459,50.5054,35300.0
2015-05-21 11:30:00,84.85,84.96,84.79,84.94,50200.0,50.4995,50.565,50.4638,50.5531,50200.0
2015-05-21 11:35:00,84.95,85.03,84.95,84.96,23500.0,50.559,50.6066,50.559,50.565,23500.0
2015-05-21 11:40:00,84.95,84.95,84.83,84.89,21300.0,50.559,50.559,50.4876,50.5233,21300.0
2015-05-21 11:45:00,84.89,84.93,84.84,84.84,18000.0,50.5233,50.5471,50.4935,50.4935,18000.0
2015-05-21 11:50:00,84.85,84.94,84.85,84.86,18800.0,50.4995,50.5531,50.4995,50.5054,18800.0
2015-05-21 11:55:00,84.87,84.93,84.86,84.92,14800.0,50.5114,50.5471,50.5054,50.5412,14800.0
2015-05-21 12:00:00,84.92,84.94,84.85,84.86,10800.0,50.5412,50.5531,50.4995,50.5054,10800.0
2015-05-21 12:05:00,84.87,84.88,84.82,84.88,8800.0,50.5114,50.5173,50.4816,50.5173,8800.0
2015-05-21 12:10:00,84.88,84.9,84.85,84.85,14100.0,50.5173,50.5292,50.4995,50.4995,14100.0
2015-05-21 12:15:00,84.86,84.88,84.79,84.8,22100.0,50.5054,50.5173,50.4638,50.4697,22100.0
2015-05-21 12:20:00,84.79,84.81,84.78,84.78,58300.0,50.4638,50.4757,50.4578,50.4578,58300.0
2015-05-21 12:25:00,84.79,84.82,84.76,84.82,23200.0,50.4638,50.4816,50.4459,50.4816,23200.0
2015-05-21 12:30:00,84.81,85.0,84.81,84.94,16900.0,50.4757,50.5888,50.4757,50.5531,16900.0
2015-05-21 12:35:00,84.94,84.94,84.87,84.88,11500.0,50.5531,50.5531,50.5114,50.5173,11500.0
2015-05-21 12:40:00,84.88,84.98,84.87,84.95,10800.0,50.5173,50.5769,50.5114,50.559,10800.0
2015-05-21 12:45:00,84.95,84.95,84.88,84.91,27200.0,50.559,50.559,50.5173,50.5352,27200.0
2015-05-21 12:50:00,84.92,85.07,84.92,84.98,63200.0,50.5412,50.6304,50.5412,50.5769,63200.0
2015-05-21 12:55:00,84.98,85.11,84.97,85.09,48700.0,50.5769,50.6542,50.5709,50.6423,48700.0
2015-05-21 13:00:00,85.09,85.16,85.08,85.13,24300.0,50.6423,50.684,50.6364,50.6661,24300.0
2015-05-21 13:05:00,85.12,85.12,85.0,85.02,16600.0,50.6602,50.6602,50.5888,50.6007,16600.0
2015-05-21 13:10:00,85.02,85.05,84.99,85.05,33200.0,50.6007,50.6185,50.5828,50.6185,33200.0
2015-05-21 13:15:00,85.04,85.05,84.99,85.01,30800.0,50.6126,50.6185,50.5828,50.5947,30800.0
2015-05-21 13:20:00,85.01,85.05,85.0,85.0,15000.0,50.5947,50.6185,50.5888,50.5888,15000.0
2015-05-21 13:25:00,85.01,85.04,84.99,85.03,39800.0,50.5947,50.6126,50.5828,50.6066,39800.0
2015-05-21 13:30:00,85.02,85.05,85.0,85.05,14300.0,50.6007,50.6185,50.5888,50.6185,14300.0
2015-05-21 13:35:00,85.04,85.2,85.03,85.2,14800.0,50.6126,50.7078,50.6066,50.7078,14800.0
2015-05-21 13:40:00,85.21,85.26,85.18,85.26,22500.0,50.7138,50.7435,50.6959,50.7435,22500.0
2015-05-21 13:45:00,85.26,85.26,85.15,85.16,32700.0,50.7435,50.7435,50.678,50.684,32700.0
2015-05-21 13:50:00,85.17,85.17,85.13,85.15,20700.0,50.6899,50.6899,50.6661,50.678,20700.0
2015-05-21 13:55:00,85.16,85.17,85.11,85.15,21500.0,50.684,50.6899,50.6542,50.678,21500.0
2015-05-21 14:00:00,85.15,85.17,85.14,85.14,27200.0,50.678,50.6899,50.6721,50.6721,27200.0
2015-05-21 14:05:00,85.14,85.15,85.11,85.13,13800.0,50.6721,50.678,50.6542,50.6661,13800.0
2015-05-21 14:10:00,85.13,85.13,85.08,85.09,18900.0,50.6661,50.6661,50.6364,50.6423,18900.0
2015-05-21 14:15:00,85.09,85.11,85.06,85.11,21200.0,50.6423,50.6542,50.6245,50.6542,21200.0
2015-05-21 14:20:00,85.11,85.14,85.1,85.14,13100.0,50.6542,50.6721,50.6483,50.6721,13100.0
2015-05-21 14:25:00,85.14,85.15,85.1,85.14,17000.0,50.6721,50.678,50.6483,50.6721,17000.0
2015-05-21 14:30:00,85.13,85.15,85.12,85.12,8700.0,50.6661,50.678,50.6602,50.6602,8700.0
2015-05-21 14:35:00,85.13,85.16,85.08,85.08,32700.0,50.6661,50.684,50.6364,50.6364,32700.0
2015-05-21 14:40:00,85.09,85.12,85.04,85.11,71700.0,50.6423,50.6602,50.6126,50.6542,71700.0
2015-05-21 14:45:00,85.12,85.12,85.03,85.03,27600.0,50.6602,50.6602,50.6066,50.6066,27600.0
2015-05-21 14:50:00,85.04,85.06,85.03,85.06,11800.0,50.6126,50.6245,50.6066,50.6245,11800.0
2015-05-21 14:55:00,85.05,85.07,85.03,85.06,13900.0,50.6185,50.6304,50.6066,50.6245,13900.0
2015-05-21 15:00:00,85.06,85.08,85.04,85.05,33500.0,50.6245,50.6364,50.6126,50.6185,33500.0
2015-05-21 15:05:00,85.04,85.05,84.96,84.97,24700.0,50.6126,50.6185,50.565,50.5709,24700.0
2015-05-21 15:10:00,84.97,84.98,84.92,84.94,18200.0,50.5709,50.5769,50.5412,50.5531,18200.0
2015-05-21 15:15:00,84.95,84.95,84.88,84.89,23700.0,50.559,50.559,50.5173,50.5233,23700.0
2015-05-21 15:20:00,84.89,85.13,84.88,85.1,79300.0,50.5233,50.6661,50.5173,50.6483,79300.0
2015-05-21 15:25:00,85.11,85.22,85.08,85.21,39500.0,50.6542,50.7197,50.6364,50.7138,39500.0
2015-05-21 15:30:00,85.22,85.24,85.15,85.19,25000.0,50.7197,50.7316,50.678,50.7018,25000.0
2015-05-21 15:35:00,85.21,85.21,85.09,85.11,54800.0,50.7138,50.7138,50.6423,50.6542,54800.0
2015-05-21 15:40:00,85.11,85.17,85.1,85.11,75500.0,50.6542,50.6899,50.6483,50.6542,75500.0
2015-05-21 15:45:00,85.12,85.17,85.11,85.17,50900.0,50.6602,50.6899,50.6542,50.6899,50900.0
2015-05-21 15:50:00,85.17,85.18,85.15,85.15,49600.0,50.6899,50.6959,50.678,50.678,49600.0
2015-05-21 15:55:00,85.16,85.16,85.08,85.14,145000.0,50.684,50.684,50.6364,50.6721,145000.0
2015-05-22 09:30:00,84.75,84.86,84.5,84.56,76400.0,50.44,50.5054,50.2912,50.3269,76400.0
2015-05-22 09:35:00,84.56,84.59,84.3,84.37,80100.0,50.3269,50.3447,50.1722,50.2138,80100.0
2015-05-22 09:40:00,84.38,84.46,84.31,84.34,32800.0,50.2198,50.2674,50.1781,50.196,32800.0
2015-05-22 09:45:00,84.35,84.44,84.32,84.33,35200.0,50.2019,50.2555,50.1841,50.19,35200.0
2015-05-22 09:50:00,84.33,84.36,84.23,84.28,50400.0,50.19,50.2079,50.1305,50.1602,50400.0
2015-05-22 09:55:00,84.29,84.29,84.19,84.2,21500.0,50.1662,50.1662,50.1067,50.1126,21500.0
2015-05-22 10:00:00,84.19,84.27,84.15,84.26,49500.0,50.1067,50.1543,50.0829,50.1483,49500.0
2015-05-22 10:05:00,84.27,84.35,84.25,84.28,28500.0,50.1543,50.2019,50.1424,50.1602,28500.0
2015-05-22 10:10:00,84.28,84.33,84.28,84.32,17400.0,50.1602,50.19,50.1602,50.1841,17400.0
2015-05-22 10:15:00,84.33,84.42,84.29,84.32,30600.0,50.19,50.2436,50.1662,50.1841,30600.0
2015-05-22 10:20:00,84.32,84.35,84.18,84.18,24600.0,50.1841,50.2019,50.1007,50.1007,24600.0
2015-05-22 10:25:00,84.18,84.27,84.17,84.23,40900.0,50.1007,50.1543,50.0948,50.1305,40900.0
2015-05-22 10:30:00,84.23,84.24,84.12,84.24,44400.0,50.1305,50.1364,50.065,50.1364,44400.0
2015-05-22 10:35:00,84.25,84.28,84.18,84.18,24200.0,50.1424,50.1602,50.1007,50.1007,24200.0
2015-05-22 10:40:00,84.17,84.2,84.15,84.18,21200.0,50.0948,50.1126,50.0829,50.1007,21200.0
2015-05-22 10:45:00,84.19,84.3,84.18,84.27,19900.0,50.1067,50.1722,50.1007,50.1543,19900.0
2015-05-22 10:50:00,84.27,84.3,84.24,84.29,23600.0,50.1543,50.1722,50.1364,50.1662,23600.0
2015-05-22 10:55:00,84.28,84.4,84.27,84.36,15600.0,50.1602,50.2317,50.1543,50.2079,15600.0
2015-05-22 11:00:00,84.35,84.36,84.23,84.28,21300.0,50.2019,50.2079,50.1305,50.1602,21300.0
2015-05-22 11:05:00,84.28,84.31,84.19,84.23,24000.0,50.1602,50.1781,50.1067,50.1305,24000.0
2015-05-22 11:10:00,84.23,84.26,84.18,84.2,30500.0,50.1305,50.1483,50.1007,50.1126,30500.0
2015-05-22 11:15:00,84.2,84.28,84.19,84.21,13600.0,50.1126,50.1602,50.1067,50.1186,13600.0
2015-05-22 11:20:00,84.2,84.31,84.2,84.27,16500.0,50.1126,50.1781,50.1126,50.1543,16500.0
2015-05-22 11:25:00,84.27,84.4,84.26,84.4,44000.0,50.1543,50.2317,50.1483,50.2317,44000.0
2015-05-22 11:30:00,84.4,84.43,84.34,84.36,19000.0,50.2317,50.2495,50.196,50.2079,19000.0
2015-05-22 11:35:00,84.36,84.39,84.33,84.36,16900.0,50.2079,50.2257,50.19,50.2079,16900.0
2015-05-22 11:40:00,84.36,84.4,84.33,84.34,18500.0,50.2079,50.2317,50.19,50.196,18500.0
2015-05-22 11:45:00,84.33,84.38,84.27,84.27,15400.0,50.19,50.2198,50.1543,50.1543,15400.0
2015-05-22 11:50:00,84.27,84.31,84.25,84.29,16800.0,50.1543,50.1781,50.1424,50.1662,16800.0
2015-05-22 11:55:00,84.3,84.31,84.25,84.26,27300.0,50.1722,50.1781,50.1424,50.1483,27300.0
2015-05-22 12:00:00,84.27,84.32,84.23,84.31,14400.0,50.1543,50.1841,50.1305,50.1781,14400.0
2015-05-22 12:05:00,84.33,84.44,84.33,84.43,12100.0,50.19,50.2555,50.19,50.2495,12100.0
2015-05-22 12:10:00,84.42,84.43,84.35,84.35,9400.0,50.2436,50.2495,50.2019,50.2019,9400.0
2015-05-22 12:15:00,84.33,84.34,84.28,84.31,10700.0,50.19,50.196,50.1602,50.1781,10700.0
2015-05-22 12:20:00,84.31,84.37,84.3,84.37,11900.0,50.1781,50.2138,50.1722,50.2138,11900.0
2015-05-22 12:25:00,84.37,84.37,84.33,84.33,8700.0,50.2138,50.2138,50.19,50.19,8700.0
2015-05-22 12:30:00,84.35,84.39,84.34,84.37,24800.0,50.2019,50.2257,50.196,50.2138,24800.0
2015-05-22 12:35:00,84.36,84.37,84.33,84.35,6900.0,50.2079,50.2138,50.19,50.2019,6900.0
2015-05-22 12:40:00,84.36,84.41,84.36,84.4,10000.0,50.2079,50.2376,50.2079,50.2317,10000.0
2015-05-22 12:45:00,84.41,84.45,84.39,84.42,15700.0,50.2376,50.2614,50.2257,50.2436,15700.0
2015-05-22 12:50:00,84.44,84.44,84.36,84.38,11700.0,50.2555,50.2555,50.2079,50.2198,11700.0
2015-05-22 12:55:00,84.38,84.45,84.36,84.36,16300.0,50.2198,50.2614,50.2079,50.2079,16300.0
2015-05-22 13:00:00,84.36,84.49,84.3,84.46,30100.0,50.2079,50.2852,50.1722,50.2674,30100.0
2015-05-22 13:05:00,84.45,84.47,84.38,84.42,21800.0,50.2614,50.2733,50.2198,50.2436,21800.0
2015-05-22 13:10:00,84.42,84.43,84.36,84.36,9900.0,50.2436,50.2495,50.2079,50.2079,9900.0
2015-05-22 13:15:00,84.37,84.38,84.31,84.34,25000.0,50.2138,50.2198,50.1781,50.196,25000.0
2015-05-22 13:20:00,84.33,84.38,84.28,84.31,45200.0,50.19,50.2198,50.1602,50.1781,45200.0
2015-05-22 13:25:00,84.31,84.35,84.29,84.3,23800.0,50.1781,50.2019,50.1662,50.1722,23800.0
2015-05-22 13:30:00,84.3,84.32,84.27,84.28,9800.0,50.1722,50.1841,50.1543,50.1602,9800.0
2015-05-22 13:35:00,84.28,84.31,84.27,84.3,26400.0,50.1602,50.1781,50.1543,50.1722,26400.0
2015-05-22 13:40:00,84.3,84.33,84.28,84.29,12900.0,50.1722,50.19,50.1602,50.1662,12900.0
2015-05-22 13:45:00,84.29,84.32,84.29,84.3,8700.0,50.1662,50.1841,50.1662,50.1722,8700.0
2015-05-22 13:50:00,84.3,84.31,84.25,84.25,23500.0,50.1722,50.1781,50.1424,50.1424,23500.0
2015-05-22 13:55:00,84.25,84.29,84.22,84.22,20600.0,50.1424,50.1662,50.1245,50.1245,20600.0
2015-05-22 14:00:00,84.23,84.26,84.2,84.22,17100.0,50.1305,50.1483,50.1126,50.1245,17100.0
2015-05-22 14:05:00,84.21,84.27,84.19,84.21,84800.0,50.1186,50.1543,50.1067,50.1186,84800.0
2015-05-22 14:10:00,84.21,84.21,84.17,84.19,33000.0,50.1186,50.1186,50.0948,50.1067,33000.0
2015-05-22 14:15:00,84.18,84.23,84.15,84.22,30700.0,50.1007,50.1305,50.0829,50.1245,30700.0
2015-05-22 14:20:00,84.22,84.26,84.19,84.2,20300.0,50.1245,50.1483,50.1067,50.1126,20300.0
2015-05-22 14:25:00,84.2,84.27,84.19,84.26,24800.0,50.1126,50.1543,50.1067,50.1483,24800.0
2015-05-22 14:30:00,84.25,84.27,84.22,84.23,28200.0,50.1424,50.1543,50.1245,50.1305,28200.0
2015-05-22 14:35:00,84.23,84.25,84.19,84.2,38600.0,50.1305,50.1424,50.1067,50.1126,38600.0
2015-05-22 14:40:00,84.2,84.2,84.17,84.17,27800.0,50.1126,50.1126,50.0948,50.0948,27800.0
2015-05-22 14:45:00,84.18,84.19,84.16,84.16,40800.0,50.1007,50.1067,50.0888,50.0888,40800.0
2015-05-22 14:50:00,84.17,84.18,84.15,84.16,15300.0,50.0948,50.1007,50.0829,50.0888,15300.0
2015-05-22 14:55:00,84.16,84.17,84.1,84.1,25500.0,50.0888,50.0948,50.0531,50.0531,25500.0
2015-05-22 15:00:00,84.1,84.19,84.1,84.19,24600.0,50.0531,50.1067,50.0531,50.1067,24600.0
2015-05-22 15:05:00,84.19,84.25,84.16,84.25,24900.0,50.1067,50.1424,50.0888,50.1424,24900.0
2015-05-22 15:10:00,84.24,84.27,84.23,84.27,14400.0,50.1364,50.1543,50.1305,50.1543,14400.0
2015-05-22 15:15:00,84.27,84.29,84.26,84.27,21400.0,50.1543,50.1662,50.1483,50.1543,21400.0
2015-05-22 15:20:00,84.27,84.3,84.26,84.29,31500.0,50.1543,50.1722,50.1483,50.1662,31500.0
2015-05-22 15:25:00,84.29,84.3,84.23,84.23,23300.0,50.1662,50.1722,50.1305,50.1305,23300.0
2015-05-22 15:30:00,84.23,84.25,84.22,84.25,19100.0,50.1305,50.1424,50.1245,50.1424,19100.0
2015-05-22 15:35:00,84.25,84.26,84.2,84.24,53600.0,50.1424,50.1483,50.1126,50.1364,53600.0
2015-05-22 15:40:00,84.24,84.28,84.23,84.28,27400.0,50.1364,50.1602,50.1305,50.1602,27400.0
2015-05-22 15:45:00,84.28,84.28,84.21,84.24,56700.0,50.1602,50.1602,50.1186,50.1364,56700.0
2015-05-22 15:50:00,84.23,84.24,84.2,84.2,60800.0,50.1305,50.1364,50.1126,50.1126,60800.0
2015-05-22 15:55:00,84.2,84.21,84.11,84.15,141700.0,50.1126,50.1186,50.0591,50.0829,141700.0
2015-05-26 09:30:00,83.97,84.03,83.51,83.54,115200.0,49.9757,50.0115,49.702,49.7198,115200.0
2015-05-26 09:35:00,83.54,83.61,83.39,83.45,77000.0,49.7198,49.7615,49.6306,49.6663,77000.0
2015-05-26 09:40:00,83.43,83.51,83.31,83.32,90000.0,49.6544,49.702,49.5829,49.5889,90000.0
2015-05-26 09:45:00,83.31,83.37,83.21,83.23,82100.0,49.5829,49.6187,49.5234,49.5353,82100.0
2015-05-26 09:50:00,83.22,83.51,83.18,83.51,104400.0,49.5294,49.702,49.5056,49.702,104400.0
2015-05-26 09:55:00,83.51,83.56,83.44,83.49,29000.0,49.702,49.7317,49.6603,49.6901,29000.0
2015-05-26 10:00:00,83.48,83.6,83.45,83.53,28900.0,49.6841,49.7555,49.6663,49.7139,28900.0
2015-05-26 10:05:00,83.54,83.63,83.53,83.63,19300.0,49.7198,49.7734,49.7139,49.7734,19300.0
2015-05-26 10:10:00,83.62,83.69,83.55,83.67,20200.0,49.7674,49.8091,49.7258,49.7972,20200.0
2015-05-26 10:15:00,83.66,83.67,83.56,83.58,21500.0,49.7912,49.7972,49.7317,49.7436,21500.0
2015-05-26 10:20:00,83.58,83.69,83.57,83.69,17900.0,49.7436,49.8091,49.7377,49.8091,17900.0
2015-05-26 10:25:00,83.69,83.81,83.64,83.67,25800.0,49.8091,49.8805,49.7793,49.7972,25800.0
2015-05-26 10:30:00,83.67,83.68,83.59,83.66,11700.0,49.7972,49.8032,49.7496,49.7912,11700.0
2015-05-26 10:35:00,83.65,83.7,83.61,83.64,14300.0,49.7853,49.8151,49.7615,49.7793,14300.0
2015-05-26 10:40:00,83.65,83.71,83.63,83.66,13000.0,49.7853,49.821,49.7734,49.7912,13000.0
2015-05-26 10:45:00,83.66,83.72,83.64,83.69,13700.0,49.7912,49.827,49.7793,49.8091,13700.0
2015-05-26 10:50:00,83.69,83.7,83.64,83.65,21000.0,49.8091,49.8151,49.7793,49.7853,21000.0
2015-05-26 10:55:00,83.63,83.66,83.5,83.53,23600.0,49.7734,49.7912,49.696,49.7139,23600.0
2015-05-26 11:00:00,83.53,83.57,83.49,83.53,18100.0,49.7139,49.7377,49.6901,49.7139,18100.0
2015-05-26 11:05:00,83.54,83.66,83.54,83.65,15100.0,49.7198,49.7912,49.7198,49.7853,15100.0
2015-05-26 11:10:00,83.65,83.65,83.58,83.61,15400.0,49.7853,49.7853,49.7436,49.7615,15400.0
2015-05-26 11:15:00,83.6,83.65,83.59,83.61,16900.0,49.7555,49.7853,49.7496,49.7615,16900.0
2015-05-26 11:20:00,83.61,83.85,83.61,83.84,20700.0,49.7615,49.9043,49.7615,49.8984,20700.0
2015-05-26 11:25:00,83.83,83.89,83.75,83.86,21300.0,49.8924,49.9281,49.8448,49.9103,21300.0
2015-05-26 11:30:00,83.82,83.91,83.81,83.89,13400.0,49.8865,49.94,49.8805,49.9281,13400.0
2015-05-26 11:35:00,83.9,83.98,83.86,83.86,25700.0,49.9341,49.9817,49.9103,49.9103,25700.0
2015-05-26 11:40:00,83.86,84.0,83.83,84.0,36200.0,49.9103,49.9936,49.8924,49.9936,36200.0
2015-05-26 11:45:00,84.0,84.0,83.95,83.95,17000.0,49.9936,49.9936,49.9638,49.9638,17000.0
2015-05-26 11:50:00,83.94,83.94,83.86,83.89,15000.0,49.9579,49.9579,49.9103,49.9281,15000.0
2015-05-26 11:55:00,83.88,83.95,83.86,83.93,12600.0,49.9222,49.9638,49.9103,49.9519,12600.0
2015-05-26 12:00:00,83.93,83.94,83.88,83.9,8000.0,49.9519,49.9579,49.9222,49.9341,8000.0
2015-05-26 12:05:00,83.91,83.92,83.84,83.84,5700.0,49.94,49.946,49.8984,49.8984,5700.0
2015-05-26 12:10:00,83.83,83.92,83.81,83.91,12500.0,49.8924,49.946,49.8805,49.94,12500.0
2015-05-26 12:15:00,83.92,83.97,83.88,83.88,19000.0,49.946,49.9757,49.9222,49.9222,19000.0
2015-05-26 12:20:00,83.88,83.93,83.87,83.92,4900.0,49.9222,49.9519,49.9162,49.946,4900.0
2015-05-26 12:25:00,83.92,83.97,83.89,83.93,7000.0,49.946,49.9757,49.9281,49.9519,7000.0
2015-05-26 12:30:00,83.94,83.95,83.78,83.79,27700.0,49.9579,49.9638,49.8627,49.8686,27700.0
2015-05-26 12:35:00,83.8,83.86,83.78,83.8,9400.0,49.8746,49.9103,49.8627,49.8746,9400.0
2015-05-26 12:40:00,83.8,83.9,83.8,83.85,15300.0,49.8746,49.9341,49.8746,49.9043,15300.0
2015-05-26 12:45:00,83.85,83.86,83.77,83.82,10900.0,49.9043,49.9103,49.8567,49.8865,10900.0
2015-05-26 12:50:00,83.84,83.85,83.75,83.82,17700.0,49.8984,49.9043,49.8448,49.8865,17700.0
2015-05-26 12:55:00,83.82,83.85,83.79,83.85,8200.0,49.8865,49.9043,49.8686,49.9043,8200.0
2015-05-26 13:00:00,83.84,83.88,83.77,83.78,24900.0,49.8984,49.9222,49.8567,49.8627,24900.0
2015-05-26 13:05:00,83.77,83.78,83.67,83.7,20100.0,49.8567,49.8627,49.7972,49.8151,20100.0
2015-05-26 13:10:00,83.7,83.8,83.7,83.8,20000.0,49.8151,49.8746,49.8151,49.8746,20000.0
2015-05-26 13:15:00,83.8,83.81,83.73,83.8,17300.0,49.8746,49.8805,49.8329,49.8746,17300.0
2015-05-26 13:20:00,83.81,83.87,83.79,83.8,17900.0,49.8805,49.9162,49.8686,49.8746,17900.0
2015-05-26 13:25:00,83.81,83.92,83.81,83.85,25600.0,49.8805,49.946,49.8805,49.9043,25600.0
2015-05-26 13:30:00,83.86,83.88,83.75,83.77,17800.0,49.9103,49.9222,49.8448,49.8567,17800.0
2015-05-26 13:35:00,83.77,83.78,83.6,83.64,16800.0,49.8567,49.8627,49.7555,49.7793,16800.0
2015-05-26 13:40:00,83.63,83.73,83.63,83.66,14700.0,49.7734,49.8329,49.7734,49.7912,14700.0
2015-05-26 13:45:00,83.66,83.73,83.61,83.63,18900.0,49.7912,49.8329,49.7615,49.7734,18900.0
2015-05-26 13:50:00,83.62,83.66,83.55,83.62,14500.0,49.7674,49.7912,49.7258,49.7674,14500.0
2015-05-26 13:55:00,83.63,83.63,83.47,83.5,20600.0,49.7734,49.7734,49.6782,49.696,20600.0
2015-05-26 14:00:00,83.52,83.59,83.52,83.53,19800.0,49.7079,49.7496,49.7079,49.7139,19800.0
2015-05-26 14:05:00,83.54,83.63,83.53,83.6,10300.0,49.7198,49.7734,49.7139,49.7555,10300.0
2015-05-26 14:10:00,83.59,83.67,83.59,83.64,11200.0,49.7496,49.7972,49.7496,49.7793,11200.0
2015-05-26 14:15:00,83.63,83.71,83.59,83.67,13200.0,49.7734,49.821,49.7496,49.7972,13200.0
2015-05-26 14:20:00,83.67,83.69,83.57,83.58,23100.0,49.7972,49.8091,49.7377,49.7436,23100.0
2015-05-26 14:25:00,83.58,83.61,83.46,83.48,20300.0,49.7436,49.7615,49.6722,49.6841,20300.0
2015-05-26 14:30:00,83.47,83.54,83.47,83.53,18700.0,49.6782,49.7198,49.6782,49.7139,18700.0
2015-05-26 14:35:00,83.52,83.56,83.48,83.56,17800.0,49.7079,49.7317,49.6841,49.7317,17800.0
2015-05-26 14:40:00,83.56,83.63,83.52,83.56,19300.0,49.7317,49.7734,49.7079,49.7317,19300.0
2015-05-26 14:45:00,83.55,83.64,83.55,83.59,35900.0,49.7258,49.7793,49.7258,49.7496,35900.0
2015-05-26 14:50:00,83.59,83.61,83.54,83.54,33500.0,49.7496,49.7615,49.7198,49.7198,33500.0
2015-05-26 14:55:00,83.54,83.61,83.53,83.54,28100.0,49.7198,49.7615,49.7139,49.7198,28100.0
2015-05-26 15:00:00,83.54,83.64,83.5,83.62,31000.0,49.7198,49.7793,49.696,49.7674,31000.0
2015-05-26 15:05:00,83.61,83.62,83.56,83.59,21000.0,49.7615,49.7674,49.7317,49.7496,21000.0
2015-05-26 15:10:00,83.59,83.7,83.55,83.7,45900.0,49.7496,49.8151,49.7258,49.8151,45900.0
2015-05-26 15:15:00,83.7,83.76,83.68,83.69,32500.0,49.8151,49.8508,49.8032,49.8091,32500.0
2015-05-26 15:20:00,83.68,83.79,83.67,83.75,25600.0,49.8032,49.8686,49.7972,49.8448,25600.0
2015-05-26 15:25:00,83.76,83.8,83.73,83.77,30900.0,49.8508,49.8746,49.8329,49.8567,30900.0
2015-05-26 15:30:00,83.79,83.85,83.75,83.83,29000.0,49.8686,49.9043,49.8448,49.8924,29000.0
2015-05-26 15:35:00,83.84,83.88,83.8,83.8,48200.0,49.8984,49.9222,49.8746,49.8746,48200.0
2015-05-26 15:40:00,83.8,83.93,83.78,83.88,52400.0,49.8746,49.9519,49.8627,49.9222,52400.0
2015-05-26 15:45:00,83.88,83.9,83.8,83.87,71600.0,49.9222,49.9341,49.8746,49.9162,71600.0
2015-05-26 15:50:00,83.87,83.88,83.75,83.76,75000.0,49.9162,49.9222,49.8448,49.8508,75000.0
2015-05-26 15:55:00,83.76,83.79,83.71,83.73,145500.0,49.8508,49.8686,49.821,49.8329,145500.0
2015-05-27 09:30:00,84.0,84.11,83.62,83.73,105400.0,49.9936,50.0591,49.7674,49.8329,105400.0
2015-05-27 09:35:00,83.74,83.9,83.72,83.74,82900.0,49.8389,49.9341,49.827,49.8389,82900.0
2015-05-27 09:40:00,83.74,83.83,83.71,83.75,43900.0,49.8389,49.8924,49.821,49.8448,43900.0
2015-05-27 09:45:00,83.77,83.77,83.66,83.73,56500.0,49.8567,49.8567,49.7912,49.8329,56500.0
2015-05-27 09:50:00,83.72,83.84,83.72,83.73,162200.0,49.827,49.8984,49.827,49.8329,162200.0
2015-05-27 09:55:00,83.74,83.99,83.74,83.96,61600.0,49.8389,49.9877,49.8389,49.9698,61600.0
2015-05-27 10:00:00,83.98,84.0,83.85,83.85,49200.0,49.9817,49.9936,49.9043,49.9043,49200.0
2015-05-27 10:05:00,83.85,83.87,83.8,83.81,27100.0,49.9043,49.9162,49.8746,49.8805,27100.0
2015-05-27 10:10:00,83.81,83.9,83.8,83.86,34700.0,49.8805,49.9341,49.8746,49.9103,34700.0
2015-05-27 10:15:00,83.86,84.03,83.86,83.98,51800.0,49.9103,50.0115,49.9103,49.9817,51800.0
2015-05-27 10:20:00,83.95,84.03,83.87,83.97,41400.0,49.9638,50.0115,49.9162,49.9757,41400.0
2015-05-27 10:25:00,83.97,84.01,83.83,83.83,23600.0,49.9757,49.9996,49.8924,49.8924,23600.0
2015-05-27 10:30:00,83.82,83.94,83.82,83.89,25800.0,49.8865,49.9579,49.8865,49.9281,25800.0
2015-05-27 10:35:00,83.9,83.98,83.85,83.95,35200.0,49.9341,49.9817,49.9043,49.9638,35200.0
2015-05-27 10:40:00,83.95,84.0,83.93,83.97,17300.0,49.9638,49.9936,49.9519,49.9757,17300.0
2015-05-27 10:45:00,83.98,84.0,83.91,83.91,23300.0,49.9817,49.9936,49.94,49.94,23300.0
2015-05-27 10:50:00,83.91,83.97,83.91,83.97,16100.0,49.94,49.9757,49.94,49.9757,16100.0
2015-05-27 10:55:00,83.98,84.1,83.98,84.1,19700.0,49.9817,50.0531,49.9817,50.0531,19700.0
2015-05-27 11:00:00,84.09,84.17,84.06,84.09,25200.0,50.0472,50.0948,50.0293,50.0472,25200.0
2015-05-27 11:05:00,84.09,84.1,83.98,83.98,28100.0,50.0472,50.0531,49.9817,49.9817,28100.0
2015-05-27 11:10:00,83.99,84.0,83.93,83.94,22200.0,49.9877,49.9936,49.9519,49.9579,22200.0
2015-05-27 11:15:00,83.94,83.95,83.88,83.88,30400.0,49.9579,49.9638,49.9222,49.9222,30400.0
2015-05-27 11:20:00,83.89,83.94,83.85,83.93,28400.0,49.9281,49.9579,49.9043,49.9519,28400.0
2015-05-27 11:25:00,83.93,83.99,83.85,83.98,56500.0,49.9519,49.9877,49.9043,49.9817,56500.0
2015-05-27 11:30:00,83.99,84.04,83.96,84.03,23500.0,49.9877,50.0174,49.9698,50.0115,23500.0
2015-05-27 11:35:00,84.02,84.14,84.02,84.1,24300.0,50.0055,50.0769,50.0055,50.0531,24300.0
2015-05-27 11:40:00,84.11,84.22,84.1,84.2,43100.0,50.0591,50.1245,50.0531,50.1126,43100.0
2015-05-27 11:45:00,84.2,84.23,84.14,84.17,23300.0,50.1126,50.1305,50.0769,50.0948,23300.0
2015-05-27 11:50:00,84.15,84.19,84.14,84.17,16200.0,50.0829,50.1067,50.0769,50.0948,16200.0
2015-05-27 11:55:00,84.19,84.22,84.18,84.22,11900.0,50.1067,50.1245,50.1007,50.1245,11900.0
2015-05-27 12:00:00,84.23,84.25,84.2,84.2,16600.0,50.1305,50.1424,50.1126,50.1126,16600.0
2015-05-27 12:05:00,84.21,84.22,84.17,84.19,13000.0,50.1186,50.1245,50.0948,50.1067,13000.0
2015-05-27 12:10:00,84.18,84.22,84.18,84.2,14300.0,50.1007,50.1245,50.1007,50.1126,14300.0
2015-05-27 12:15:00,84.2,84.21,84.17,84.2,32200.0,50.1126,50.1186,50.0948,50.1126,32200.0
2015-05-27 12:20:00,84.21,84.22,84.12,84.12,18500.0,50.1186,50.1245,50.065,50.065,18500.0
2015-05-27 12:25:00,84.11,84.14,84.08,84.11,19500.0,50.0591,50.0769,50.0412,50.0591,19500.0
2015-05-27 12:30:00,84.1,84.12,84.07,84.08,11500.0,50.0531,50.065,50.0353,50.0412,11500.0
2015-05-27 12:35:00,84.09,84.11,84.03,84.04,16600.0,50.0472,50.0591,50.0115,50.0174,16600.0
2015-05-27 12:40:00,84.04,84.12,84.02,84.12,18100.0,50.0174,50.065,50.0055,50.065,18100.0
2015-05-27 12:45:00,84.11,84.12,84.04,84.04,20800.0,50.0591,50.065,50.0174,50.0174,20800.0
2015-05-27 12:50:00,84.04,84.05,84.0,84.02,20300.0,50.0174,50.0234,49.9936,50.0055,20300.0
2015-05-27 12:55:00,84.01,84.07,84.01,84.04,25000.0,49.9996,50.0353,49.9996,50.0174,25000.0
2015-05-27 13:00:00,84.05,84.12,84.04,84.1,24900.0,50.0234,50.065,50.0174,50.0531,24900.0
2015-05-27 13:05:00,84.1,84.11,84.08,84.09,14600.0,50.0531,50.0591,50.0412,50.0472,14600.0
2015-05-27 13:10:00,84.09,84.17,84.09,84.14,16800.0,50.0472,50.0948,50.0472,50.0769,16800.0
2015-05-27 13:15:00,84.14,84.17,84.14,84.16,32600.0,50.0769,50.0948,50.0769,50.0888,32600.0
2015-05-27 13:20:00,84.16,84.25,84.15,84.24,20800.0,50.0888,50.1424,50.0829,50.1364,20800.0
2015-05-27 13:25:00,84.25,84.25,84.22,84.25,9100.0,50.1424,50.1424,50.1245,50.1424,9100.0
2015-05-27 13:30:00,84.24,84.25,84.23,84.25,8200.0,50.1364,50.1424,50.1305,50.1424,8200.0
2015-05-27 13:35:00,84.25,84.25,84.18,84.2,22400.0,50.1424,50.1424,50.1007,50.1126,22400.0
2015-05-27 13:40:00,84.2,84.23,84.19,84.22,17200.0,50.1126,50.1305,50.1067,50.1245,17200.0
2015-05-27 13:45:00,84.21,84.24,84.18,84.19,19600.0,50.1186,50.1364,50.1007,50.1067,19600.0
2015-05-27 13:50:00,84.19,84.24,84.18,84.19,14800.0,50.1067,50.1364,50.1007,50.1067,14800.0
2015-05-27 13:55:00,84.19,84.21,84.14,84.19,19200.0,50.1067,50.1186,50.0769,50.1067,19200.0
2015-05-27 14:00:00,84.19,84.24,84.16,84.24,18100.0,50.1067,50.1364,50.0888,50.1364,18100.0
2015-05-27 14:05:00,84.24,84.28,84.22,84.22,25200.0,50.1364,50.1602,50.1245,50.1245,25200.0
2015-05-27 14:10:00,84.22,84.25,84.21,84.23,30000.0,50.1245,50.1424,50.1186,50.1305,30000.0
2015-05-27 14:15:00,84.22,84.23,84.18,84.22,26200.0,50.1245,50.1305,50.1007,50.1245,26200.0
2015-05-27 14:20:00,84.23,84.25,84.21,84.22,16400.0,50.1305,50.1424,50.1186,50.1245,16400.0
2015-05-27 14:25:00,84.23,84.26,84.22,84.24,22000.0,50.1305,50.1483,50.1245,50.1364,22000.0
2015-05-27 14:30:00,84.24,84.25,84.2,84.2,23200.0,50.1364,50.1424,50.1126,50.1126,23200.0
2015-05-27 14:35:00,84.2,84.23,84.19,84.21,35000.0,50.1126,50.1305,50.1067,50.1186,35000.0
2015-05-27 14:40:00,84.21,84.3,84.21,84.29,20100.0,50.1186,50.1722,50.1186,50.1662,20100.0
2015-05-27 14:45:00,84.28,84.31,84.27,84.28,8900.0,50.1602,50.1781,50.1543,50.1602,8900.0
2015-05-27 14:50:00,84.28,84.29,84.25,84.25,10400.0,50.1602,50.1662,50.1424,50.1424,10400.0
2015-05-27 14:55:00,84.25,84.28,84.23,84.26,26100.0,50.1424,50.1602,50.1305,50.1483,26100.0
2015-05-27 15:00:00,84.26,84.26,84.22,84.24,14700.0,50.1483,50.1483,50.1245,50.1364,14700.0
2015-05-27 15:05:00,84.23,84.34,84.21,84.32,31600.0,50.1305,50.196,50.1186,50.1841,31600.0
2015-05-27 15:10:00,84.32,84.35,84.28,84.34,20500.0,50.1841,50.2019,50.1602,50.196,20500.0
2015-05-27 15:15:00,84.34,84.37,84.33,84.34,26800.0,50.196,50.2138,50.19,50.196,26800.0
2015-05-27 15:20:00,84.35,84.35,84.27,84.29,43700.0,50.2019,50.2019,50.1543,50.1662,43700.0
2015-05-27 15:25:00,84.29,84.29,84.16,84.17,57800.0,50.1662,50.1662,50.0888,50.0948,57800.0
2015-05-27 15:30:00,84.19,84.25,84.18,84.23,33400.0,50.1067,50.1424,50.1007,50.1305,33400.0
2015-05-27 15:35:00,84.23,84.26,84.2,84.26,48900.0,50.1305,50.1483,50.1126,50.1483,48900.0
2015-05-27 15:40:00,84.26,84.31,84.19,84.19,45000.0,50.1483,50.1781,50.1067,50.1067,45000.0
2015-05-27 15:45:00,84.19,84.27,84.17,84.27,91000.0,50.1067,50.1543,50.0948,50.1543,91000.0
2015-05-27 15:50:00,84.26,84.29,84.22,84.26,84200.0,50.1483,50.1662,50.1245,50.1483,84200.0
2015-05-27 15:55:00,84.25,84.34,84.22,84.23,293200.0,50.1424,50.196,50.1245,50.1305,293200.0
2015-05-28 09:30:00,84.35,84.72,84.25,84.45,175600.0,50.2019,50.4221,50.1424,50.2614,175600.0
2015-05-28 09:35:00,84.45,84.76,84.31,84.37,131200.0,50.2614,50.4459,50.1781,50.2138,131200.0
2015-05-28 09:40:00,84.36,84.69,84.36,84.56,44100.0,50.2079,50.4043,50.2079,50.3269,44100.0
2015-05-28 09:45:00,84.55,84.68,84.5,84.54,41900.0,50.3209,50.3983,50.2912,50.315,41900.0
2015-05-28 09:50:00,84.56,84.58,84.39,84.43,19000.0,50.3269,50.3388,50.2257,50.2495,19000.0
2015-05-28 09:55:00,84.45,84.5,84.26,84.26,30000.0,50.2614,50.2912,50.1483,50.1483,30000.0
2015-05-28 10:00:00,84.26,84.31,84.11,84.3,53700.0,50.1483,50.1781,50.0591,50.1722,53700.0
2015-05-28 10:05:00,84.29,84.29,84.17,84.28,18900.0,50.1662,50.1662,50.0948,50.1602,18900.0
2015-05-28 10:10:00,84.32,84.32,84.15,84.2,19800.0,50.1841,50.1841,50.0829,50.1126,19800.0
2015-05-28 10:15:00,84.19,84.33,84.14,84.29,26500.0,50.1067,50.19,50.0769,50.1662,26500.0
2015-05-28 10:20:00,84.3,84.33,84.2,84.22,23600.0,50.1722,50.19,50.1126,50.1245,23600.0
2015-05-28 10:25:00,84.22,84.34,84.21,84.25,14800.0,50.1245,50.196,50.1186,50.1424,14800.0
2015-05-28 10:30:00,84.25,84.26,84.14,84.23,43600.0,50.1424,50.1483,50.0769,50.1305,43600.0
2015-05-28 10:35:00,84.21,84.23,84.03,84.06,21400.0,50.1186,50.1305,50.0115,50.0293,21400.0
2015-05-28 10:40:00,84.05,84.07,84.0,84.06,15800.0,50.0234,50.0353,49.9936,50.0293,15800.0
2015-05-28 10:45:00,84.06,84.06,83.96,83.98,15600.0,50.0293,50.0293,49.9698,49.9817,15600.0
2015-05-28 10:50:00,83.96,84.0,83.85,84.0,19200.0,49.9698,49.9936,49.9043,49.9936,19200.0
2015-05-28 10:55:00,84.01,84.07,83.96,83.98,16000.0,49.9996,50.0353,49.9698,49.9817,16000.0
2015-05-28 11:00:00,83.98,84.02,83.93,83.95,47900.0,49.9817,50.0055,49.9519,49.9638,47900.0
2015-05-28 11:05:00,83.93,84.07,83.91,83.95,39200.0,49.9519,50.0353,49.94,49.9638,39200.0
2015-05-28 11:10:00,83.96,84.01,83.91,83.97,18100.0,49.9698,49.9996,49.94,49.9757,18100.0
2015-05-28 11:15:00,83.97,84.08,83.95,84.03,16500.0,49.9757,50.0412,49.9638,50.0115,16500.0
2015-05-28 11:20:00,84.04,84.07,83.94,83.96,16700.0,50.0174,50.0353,49.9579,49.9698,16700.0
2015-05-28 11:25:00,83.96,84.01,83.93,83.93,13100.0,49.9698,49.9996,49.9519,49.9519,13100.0
2015-05-28 11:30:00,83.93,83.93,83.83,83.87,29300.0,49.9519,49.9519,49.8924,49.9162,29300.0
2015-05-28 11:35:00,83.87,83.88,83.78,83.83,18400.0,49.9162,49.9222,49.8627,49.8924,18400.0
2015-05-28 11:40:00,83.83,83.89,83.8,83.84,12500.0,49.8924,49.9281,49.8746,49.8984,12500.0
2015-05-28 11:45:00,83.84,83.84,83.7,83.74,26500.0,49.8984,49.8984,49.8151,49.8389,26500.0
2015-05-28 11:50:00,83.74,83.82,83.66,83.79,33800.0,49.8389,49.8865,49.7912,49.8686,33800.0
2015-05-28 11:55:00,83.8,83.85,83.77,83.81,15100.0,49.8746,49.9043,49.8567,49.8805,15100.0
2015-05-28 12:00:00,83.82,83.84,83.74,83.82,12500.0,49.8865,49.8984,49.8389,49.8865,12500.0
2015-05-28 12:05:00,83.81,83.87,83.8,83.85,21000.0,49.8805,49.9162,49.8746,49.9043,21000.0
2015-05-28 12:10:00,83.84,83.88,83.81,83.86,8500.0,49.8984,49.9222,49.8805,49.9103,8500.0
2015-05-28 12:15:00,83.87,83.97,83.87,83.93,16200.0,49.9162,49.9757,49.9162,49.9519,16200.0
2015-05-28 12:20:00,83.92,84.01,83.89,84.01,9400.0,49.946,49.9996,49.9281,49.9996,9400.0
2015-05-28 12:25:00,84.01,84.07,83.97,84.07,13200.0,49.9996,50.0353,49.9757,50.0353,13200.0
2015-05-28 12:30:00,84.08,84.08,83.93,83.97,43100.0,50.0412,50.0412,49.9519,49.9757,43100.0
2015-05-28 12:35:00,83.96,83.96,83.86,83.96,40100.0,49.9698,49.9698,49.9103,49.9698,40100.0
2015-05-28 12:40:00,83.95,83.99,83.89,83.96,9100.0,49.9638,49.9877,49.9281,49.9698,9100.0
2015-05-28 12:45:00,83.95,84.01,83.93,84.0,14500.0,49.9638,49.9996,49.9519,49.9936,14500.0
2015-05-28 12:50:00,83.99,84.02,83.96,83.96,7900.0,49.9877,50.0055,49.9698,49.9698,7900.0
2015-05-28 12:55:00,83.97,84.02,83.95,83.99,10800.0,49.9757,50.0055,49.9638,49.9877,10800.0
2015-05-28 13:00:00,83.98,84.0,83.94,83.99,10200.0,49.9817,49.9936,49.9579,49.9877,10200.0
2015-05-28 13:05:00,83.99,84.11,83.96,83.97,48900.0,49.9877,50.0591,49.9698,49.9757,48900.0
2015-05-28 13:10:00,83.98,84.0,83.95,83.98,6300.0,49.9817,49.9936,49.9638,49.9817,6300.0
2015-05-28 13:15:00,83.98,84.04,83.95,83.98,12100.0,49.9817,50.0174,49.9638,49.9817,12100.0
2015-05-28 13:20:00,83.97,84.03,83.95,84.0,13100.0,49.9757,50.0115,49.9638,49.9936,13100.0
2015-05-28 13:25:00,83.99,84.05,83.92,83.94,15800.0,49.9877,50.0234,49.946,49.9579,15800.0
2015-05-28 13:30:00,83.94,83.94,83.89,83.91,40800.0,49.9579,49.9579,49.9281,49.94,40800.0
2015-05-28 13:35:00,83.91,83.95,83.87,83.91,40700.0,49.94,49.9638,49.9162,49.94,40700.0
2015-05-28 13:40:00,83.92,83.98,83.92,83.94,8100.0,49.946,49.9817,49.946,49.9579,8100.0
2015-05-28 13:45:00,83.94,83.96,83.89,83.9,34000.0,49.9579,49.9698,49.9281,49.9341,34000.0
2015-05-28 13:50:00,83.9,84.02,83.89,84.02,11000.0,49.9341,50.0055,49.9281,50.0055,11000.0
2015-05-28 13:55:00,84.02,84.04,83.98,83.99,13600.0,50.0055,50.0174,49.9817,49.9877,13600.0
2015-05-28 14:00:00,83.99,84.03,83.98,83.98,12700.0,49.9877,50.0115,49.9817,49.9817,12700.0
2015-05-28 14:05:00,83.99,83.99,83.9,83.93,15900.0,49.9877,49.9877,49.9341,49.9519,15900.0
2015-05-28 14:10:00,83.94,84.0,83.94,83.96,12500.0,49.9579,49.9936,49.9579,49.9698,12500.0
2015-05-28 14:15:00,83.96,84.04,83.96,84.02,22000.0,49.9698,50.0174,49.9698,50.0055,22000.0
2015-05-28 14:20:00,84.02,84.13,84.0,84.08,14200.0,50.0055,50.071,49.9936,50.0412,14200.0
2015-05-28 14:25:00,84.08,84.17,84.08,84.17,18300.0,50.0412,50.0948,50.0412,50.0948,18300.0
2015-05-28 14:30:00,84.17,84.17,84.11,84.16,10600.0,50.0948,50.0948,50.0591,50.0888,10600.0
2015-05-28 14:35:00,84.16,84.26,84.15,84.26,20900.0,50.0888,50.1483,50.0829,50.1483,20900.0
2015-05-28 14:40:00,84.26,84.3,84.26,84.3,26800.0,50.1483,50.1722,50.1483,50.1722,26800.0
2015-05-28 14:45:00,84.3,84.36,84.28,84.34,21300.0,50.1722,50.2079,50.1602,50.196,21300.0
2015-05-28 14:50:00,84.35,84.4,84.33,84.39,37300.0,50.2019,50.2317,50.19,50.2257,37300.0
2015-05-28 14:55:00,84.38,84.39,84.35,84.36,23700.0,50.2198,50.2257,50.2019,50.2079,23700.0
2015-05-28 15:00:00,84.36,84.47,84.34,84.46,92300.0,50.2079,50.2733,50.196,50.2674,92300.0
2015-05-28 15:05:00,84.45,84.47,84.37,84.39,29400.0,50.2614,50.2733,50.2138,50.2257,29400.0
2015-05-28 15:10:00,84.39,84.41,84.37,84.39,31200.0,50.2257,50.2376,50.2138,50.2257,31200.0
2015-05-28 15:15:00,84.38,84.41,84.31,84.31,24200.0,50.2198,50.2376,50.1781,50.1781,24200.0
2015-05-28 15:20:00,84.31,84.37,84.31,84.34,34500.0,50.1781,50.2138,50.1781,50.196,34500.0
2015-05-28 15:25:00,84.34,84.34,84.18,84.21,27300.0,50.196,50.196,50.1007,50.1186,27300.0
2015-05-28 15:30:00,84.2,84.23,84.15,84.2,22300.0,50.1126,50.1305,50.0829,50.1126,22300.0
2015-05-28 15:35:00,84.2,84.26,84.19,84.23,32600.0,50.1126,50.1483,50.1067,50.1305,32600.0
2015-05-28 15:40:00,84.24,84.27,84.19,84.19,24300.0,50.1364,50.1543,50.1067,50.1067,24300.0
2015-05-28 15:45:00,84.19,84.25,84.16,84.23,66100.0,50.1067,50.1424,50.0888,50.1305,66100.0
2015-05-28 15:50:00,84.23,84.32,84.21,84.32,61100.0,50.1305,50.1841,50.1186,50.1841,61100.0
2015-05-28 15:55:00,84.32,84.37,84.27,84.27,119800.0,50.1841,50.2138,50.1543,50.1543,119800.0
2015-05-29 09:30:00,84.04,84.04,83.64,83.64,93100.0,50.0174,50.0174,49.7793,49.7793,93100.0
2015-05-29 09:35:00,83.67,83.75,83.61,83.62,46400.0,49.7972,49.8448,49.7615,49.7674,46400.0
2015-05-29 09:40:00,83.61,83.63,83.42,83.45,46000.0,49.7615,49.7734,49.6484,49.6663,46000.0
2015-05-29 09:45:00,83.45,83.57,83.43,83.49,32200.0,49.6663,49.7377,49.6544,49.6901,32200.0
2015-05-29 09:50:00,83.5,83.6,83.49,83.55,21800.0,49.696,49.7555,49.6901,49.7258,21800.0
2015-05-29 09:55:00,83.56,83.57,83.49,83.54,23200.0,49.7317,49.7377,49.6901,49.7198,23200.0
2015-05-29 10:00:00,83.54,83.65,83.52,83.58,39800.0,49.7198,49.7853,49.7079,49.7436,39800.0
2015-05-29 10:05:00,83.6,83.62,83.46,83.48,19400.0,49.7555,49.7674,49.6722,49.6841,19400.0
2015-05-29 10:10:00,83.49,83.58,83.46,83.58,15900.0,49.6901,49.7436,49.6722,49.7436,15900.0
2015-05-29 10:15:00,83.6,83.68,83.57,83.62,15800.0,49.7555,49.8032,49.7377,49.7674,15800.0
2015-05-29 10:20:00,83.62,83.69,83.59,83.6,17800.0,49.7674,49.8091,49.7496,49.7555,17800.0
2015-05-29 10:25:00,83.59,83.65,83.58,83.61,18200.0,49.7496,49.7853,49.7436,49.7615,18200.0
2015-05-29 10:30:00,83.61,83.63,83.54,83.56,24500.0,49.7615,49.7734,49.7198,49.7317,24500.0
2015-05-29 10:35:00,83.55,83.56,83.43,83.45,16700.0,49.7258,49.7317,49.6544,49.6663,16700.0
2015-05-29 10:40:00,83.46,83.47,83.27,83.27,28800.0,49.6722,49.6782,49.5591,49.5591,28800.0
2015-05-29 10:45:00,83.26,83.3,83.19,83.19,29900.0,49.5532,49.577,49.5115,49.5115,29900.0
2015-05-29 10:50:00,83.19,83.23,83.1,83.16,29900.0,49.5115,49.5353,49.458,49.4937,29900.0
2015-05-29 10:55:00,83.16,83.16,83.07,83.07,23800.0,49.4937,49.4937,49.4401,49.4401,23800.0
2015-05-29 11:00:00,83.07,83.22,83.05,83.22,27600.0,49.4401,49.5294,49.4282,49.5294,27600.0
2015-05-29 11:05:00,83.22,83.26,83.19,83.22,16300.0,49.5294,49.5532,49.5115,49.5294,16300.0
2015-05-29 11:10:00,83.22,83.27,83.19,83.23,30900.0,49.5294,49.5591,49.5115,49.5353,30900.0
2015-05-29 11:15:00,83.23,83.34,83.21,83.33,14600.0,49.5353,49.6008,49.5234,49.5948,14600.0
2015-05-29 11:20:00,83.33,83.34,83.22,83.23,23000.0,49.5948,49.6008,49.5294,49.5353,23000.0
2015-05-29 11:25:00,83.23,83.24,83.03,83.04,35000.0,49.5353,49.5413,49.4163,49.4222,35000.0
2015-05-29 11:30:00,83.03,83.11,83.01,83.1,26600.0,49.4163,49.4639,49.4044,49.458,26600.0
2015-05-29 11:35:00,83.11,83.14,83.01,83.05,26000.0,49.4639,49.4818,49.4044,49.4282,26000.0
2015-05-29 11:40:00,83.08,83.33,83.07,83.29,23200.0,49.4461,49.5948,49.4401,49.571,23200.0
2015-05-29 11:45:00,83.29,83.3,83.25,83.29,10000.0,49.571,49.577,49.5472,49.571,10000.0
2015-05-29 11:50:00,83.27,83.31,83.2,83.21,17500.0,49.5591,49.5829,49.5175,49.5234,17500.0
2015-05-29 11:55:00,83.21,83.24,83.17,83.17,20200.0,49.5234,49.5413,49.4996,49.4996,20200.0
2015-05-29 12:00:00,83.17,83.25,83.16,83.25,13800.0,49.4996,49.5472,49.4937,49.5472,13800.0
2015-05-29 12:05:00,83.25,83.28,83.22,83.24,20200.0,49.5472,49.5651,49.5294,49.5413,20200.0
2015-05-29 12:10:00,83.24,83.24,83.13,83.14,22200.0,49.5413,49.5413,49.4758,49.4818,22200.0
2015-05-29 12:15:00,83.14,83.22,83.13,83.2,17000.0,49.4818,49.5294,49.4758,49.5175,17000.0
2015-05-29 12:20:00,83.2,83.26,83.2,83.23,13100.0,49.5175,49.5532,49.5175,49.5353,13100.0
2015-05-29 12:25:00,83.24,83.33,83.24,83.3,12000.0,49.5413,49.5948,49.5413,49.577,12000.0
2015-05-29 12:30:00,83.3,83.4,83.29,83.38,18800.0,49.577,49.6365,49.571,49.6246,18800.0
2015-05-29 12:35:00,83.38,83.4,83.27,83.31,12400.0,49.6246,49.6365,49.5591,49.5829,12400.0
2015-05-29 12:40:00,83.31,83.36,83.29,83.29,7600.0,49.5829,49.6127,49.571,49.571,7600.0
2015-05-29 12:45:00,83.28,83.33,83.27,83.28,11900.0,49.5651,49.5948,49.5591,49.5651,11900.0
2015-05-29 12:50:00,83.28,83.3,83.25,83.28,14400.0,49.5651,49.577,49.5472,49.5651,14400.0
2015-05-29 12:55:00,83.29,83.38,83.28,83.36,115400.0,49.571,49.6246,49.5651,49.6127,115400.0
2015-05-29 13:00:00,83.36,83.38,83.34,83.35,11600.0,49.6127,49.6246,49.6008,49.6067,11600.0
2015-05-29 13:05:00,83.35,83.38,83.33,83.36,16100.0,49.6067,49.6246,49.5948,49.6127,16100.0
2015-05-29 13:10:00,83.36,83.38,83.33,83.35,23000.0,49.6127,49.6246,49.5948,49.6067,23000.0
2015-05-29 13:15:00,83.35,83.39,83.34,83.36,16000.0,49.6067,49.6306,49.6008,49.6127,16000.0
2015-05-29 13:20:00,83.36,83.41,83.33,83.34,18000.0,49.6127,49.6425,49.5948,49.6008,18000.0
2015-05-29 13:25:00,83.34,83.37,83.32,83.32,14600.0,49.6008,49.6187,49.5889,49.5889,14600.0
2015-05-29 13:30:00,83.32,83.34,83.27,83.27,16400.0,49.5889,49.6008,49.5591,49.5591,16400.0
2015-05-29 13:35:00,83.28,83.33,83.26,83.28,14400.0,49.5651,49.5948,49.5532,49.5651,14400.0
2015-05-29 13:40:00,83.28,83.3,83.26,83.28,13600.0,49.5651,49.577,49.5532,49.5651,13600.0
2015-05-29 13:45:00,83.28,83.32,83.24,83.26,17100.0,49.5651,49.5889,49.5413,49.5532,17100.0
2015-05-29 13:50:00,83.27,83.33,83.26,83.27,15000.0,49.5591,49.5948,49.5532,49.5591,15000.0
2015-05-29 13:55:00,83.26,83.27,83.2,83.22,16200.0,49.5532,49.5591,49.5175,49.5294,16200.0
2015-05-29 14:00:00,83.22,83.25,83.19,83.2,12200.0,49.5294,49.5472,49.5115,49.5175,12200.0
2015-05-29 14:05:00,83.19,83.21,83.16,83.16,23600.0,49.5115,49.5234,49.4937,49.4937,23600.0
2015-05-29 14:10:00,83.15,83.18,83.14,83.15,13500.0,49.4877,49.5056,49.4818,49.4877,13500.0
2015-05-29 14:15:00,83.16,83.19,83.14,83.14,21900.0,49.4937,49.5115,49.4818,49.4818,21900.0
2015-05-29 14:20:00,83.14,83.15,83.05,83.05,31600.0,49.4818,49.4877,49.4282,49.4282,31600.0
2015-05-29 14:25:00,83.05,83.12,83.04,83.1,18000.0,49.4282,49.4699,49.4222,49.458,18000.0
2015-05-29 14:30:00,83.1,83.14,83.05,83.1,27000.0,49.458,49.4818,49.4282,49.458,27000.0
2015-05-29 14:35:00,83.09,83.17,83.07,83.11,28400.0,49.452,49.4996,49.4401,49.4639,28400.0
2015-05-29 14:40:00,83.11,83.12,83.04,83.04,25600.0,49.4639,49.4699,49.4222,49.4222,25600.0
2015-05-29 14:45:00,83.04,83.04,82.98,83.0,56500.0,49.4222,49.4222,49.3865,49.3984,56500.0
2015-05-29 14:50:00,82.98,83.13,82.97,83.13,20200.0,49.3865,49.4758,49.3806,49.4758,20200.0
2015-05-29 14:55:00,83.13,83.17,83.07,83.15,22000.0,49.4758,49.4996,49.4401,49.4877,22000.0
2015-05-29 15:00:00,83.15,83.22,83.13,83.14,22200.0,49.4877,49.5294,49.4758,49.4818,22200.0
2015-05-29 15:05:00,83.14,83.22,83.09,83.2,37900.0,49.4818,49.5294,49.452,49.5175,37900.0
2015-05-29 15:10:00,83.19,83.29,83.19,83.23,28400.0,49.5115,49.571,49.5115,49.5353,28400.0
2015-05-29 15:15:00,83.23,83.24,83.12,83.12,27800.0,49.5353,49.5413,49.4699,49.4699,27800.0
2015-05-29 15:20:00,83.13,83.21,83.08,83.2,37200.0,49.4758,49.5234,49.4461,49.5175,37200.0
2015-05-29 15:25:00,83.21,83.25,83.14,83.22,36400.0,49.5234,49.5472,49.4818,49.5294,36400.0
2015-05-29 15:30:00,83.22,83.25,83.1,83.11,44900.0,49.5294,49.5472,49.458,49.4639,44900.0
2015-05-29 15:35:00,83.12,83.17,83.12,83.15,37600.0,49.4699,49.4996,49.4699,49.4877,37600.0
2015-05-29 15:40:00,83.16,83.27,83.13,83.23,67800.0,49.4937,49.5591,49.4758,49.5353,67800.0
2015-05-29 15:45:00,83.23,83.28,83.22,83.26,64300.0,49.5353,49.5651,49.5294,49.5532,64300.0
2015-05-29 15:50:00,83.26,83.26,83.2,83.23,72600.0,49.5532,49.5532,49.5175,49.5353,72600.0
2015-05-29 15:55:00,83.23,83.3,83.08,83.08,256500.0,49.5353,49.577,49.4461,49.4461,256500.0
2015-06-01 09:30:00,82.99,83.3,82.9,83.3,140213.0,49.3925,49.577,49.3389,49.577,140213.0
2015-06-01 09:35:00,83.28,83.28,83.05,83.17,20321.0,49.5651,49.5651,49.4282,49.4996,20321.0
2015-06-01 09:40:00,83.15,83.19,83.04,83.05,22134.0,49.4877,49.5115,49.4222,49.4282,22134.0
2015-06-01 09:45:00,83.06,83.16,83.02,83.04,24978.0,49.4342,49.4937,49.4103,49.4222,24978.0
2015-06-01 09:50:00,83.02,83.14,83.01,83.12,16093.0,49.4103,49.4818,49.4044,49.4699,16093.0
2015-06-01 09:55:00,83.11,83.34,83.1,83.29,29799.0,49.4639,49.6008,49.458,49.571,29799.0
2015-06-01 10:00:00,83.27,83.38,83.19,83.35,49875.0,49.5591,49.6246,49.5115,49.6067,49875.0
2015-06-01 10:05:00,83.34,83.37,83.26,83.35,37335.0,49.6008,49.6187,49.5532,49.6067,37335.0
2015-06-01 10:10:00,83.35,83.35,83.1,83.16,36273.0,49.6067,49.6067,49.458,49.4937,36273.0
2015-06-01 10:15:00,83.16,83.19,82.91,82.95,38245.0,49.4937,49.5115,49.3449,49.3687,38245.0
2015-06-01 10:20:00,82.94,83.14,82.88,83.04,30720.0,49.3627,49.4818,49.327,49.4222,30720.0
2015-06-01 10:25:00,83.04,83.08,82.95,82.96,25552.0,49.4222,49.4461,49.3687,49.3746,25552.0
2015-06-01 10:30:00,82.96,82.96,82.85,82.85,47109.0,49.3746,49.3746,49.3092,49.3092,47109.0
2015-06-01 10:35:00,82.84,82.85,82.75,82.81,41546.0,49.3032,49.3092,49.2497,49.2854,41546.0
2015-06-01 10:40:00,82.81,82.83,82.69,82.7,32228.0,49.2854,49.2973,49.2139,49.2199,32228.0
2015-06-01 10:45:00,82.72,82.87,82.68,82.85,23470.0,49.2318,49.3211,49.208,49.3092,23470.0
2015-06-01 10:50:00,82.85,82.95,82.84,82.86,18218.0,49.3092,49.3687,49.3032,49.3151,18218.0
2015-06-01 10:55:00,82.85,82.99,82.81,82.96,25929.0,49.3092,49.3925,49.2854,49.3746,25929.0
2015-06-01 11:00:00,82.96,83.0,82.9,82.98,28773.0,49.3746,49.3984,49.3389,49.3865,28773.0
2015-06-01 11:05:00,82.98,82.98,82.84,82.84,23857.0,49.3865,49.3865,49.3032,49.3032,23857.0
2015-06-01 11:10:00,82.84,82.85,82.75,82.75,19628.0,49.3032,49.3092,49.2497,49.2497,19628.0
2015-06-01 11:15:00,82.74,82.77,82.72,82.77,28441.0,49.2437,49.2616,49.2318,49.2616,28441.0
2015-06-01 11:20:00,82.77,82.77,82.72,82.74,34042.0,49.2616,49.2616,49.2318,49.2437,34042.0
2015-06-01 11:25:00,82.73,82.75,82.59,82.61,37171.0,49.2377,49.2497,49.1544,49.1663,37171.0
2015-06-01 11:30:00,82.6,82.67,82.6,82.63,17837.0,49.1604,49.202,49.1604,49.1782,17837.0
2015-06-01 11:35:00,82.63,82.63,82.54,82.56,63721.0,49.1782,49.1782,49.1247,49.1366,63721.0
2015-06-01 11:40:00,82.56,82.63,82.53,82.62,20217.0,49.1366,49.1782,49.1187,49.1723,20217.0
2015-06-01 11:45:00,82.62,82.63,82.52,82.55,21045.0,49.1723,49.1782,49.1128,49.1306,21045.0
2015-06-01 11:50:00,82.55,82.58,82.52,82.56,15075.0,49.1306,49.1485,49.1128,49.1366,15075.0
2015-06-01 11:55:00,82.56,82.57,82.5,82.54,22298.0,49.1366,49.1425,49.1009,49.1247,22298.0
2015-06-01 12:00:00,82.54,82.55,82.51,82.52,10135.0,49.1247,49.1306,49.1068,49.1128,10135.0
2015-06-01 12:05:00,82.51,82.61,82.5,82.61,21231.0,49.1068,49.1663,49.1009,49.1663,21231.0
2015-06-01 12:10:00,82.61,82.64,82.57,82.63,44675.0,49.1663,49.1842,49.1425,49.1782,44675.0
2015-06-01 12:15:00,82.63,82.81,82.62,82.8,32498.0,49.1782,49.2854,49.1723,49.2794,32498.0
2015-06-01 12:20:00,82.81,82.9,82.8,82.9,24699.0,49.2854,49.3389,49.2794,49.3389,24699.0
2015-06-01 12:25:00,82.9,82.98,82.88,82.98,19687.0,49.3389,49.3865,49.327,49.3865,19687.0
2015-06-01 12:30:00,82.98,83.03,82.95,83.0,20219.0,49.3865,49.4163,49.3687,49.3984,20219.0
2015-06-01 12:35:00,83.0,83.06,82.99,83.06,26021.0,49.3984,49.4342,49.3925,49.4342,26021.0
2015-06-01 12:40:00,83.06,83.11,83.05,83.09,16336.0,49.4342,49.4639,49.4282,49.452,16336.0
2015-06-01 12:45:00,83.09,83.1,83.06,83.1,17019.0,49.452,49.458,49.4342,49.458,17019.0
2015-06-01 12:50:00,83.1,83.14,83.09,83.13,20422.0,49.458,49.4818,49.452,49.4758,20422.0
2015-06-01 12:55:00,83.12,83.22,83.1,83.22,41315.0,49.4699,49.5294,49.458,49.5294,41315.0
2015-06-01 13:00:00,83.21,83.26,83.2,83.25,28251.0,49.5234,49.5532,49.5175,49.5472,28251.0
2015-06-01 13:05:00,83.23,83.24,83.19,83.23,14326.0,49.5353,49.5413,49.5115,49.5353,14326.0
2015-06-01 13:10:00,83.23,83.29,83.18,83.18,18676.0,49.5353,49.571,49.5056,49.5056,18676.0
2015-06-01 13:15:00,83.19,83.23,83.17,83.2,23361.0,49.5115,49.5353,49.4996,49.5175,23361.0
2015-06-01 13:20:00,83.21,83.23,83.14,83.2,18965.0,49.5234,49.5353,49.4818,49.5175,18965.0
2015-06-01 13:25:00,83.2,83.27,83.18,83.26,22954.0,49.5175,49.5591,49.5056,49.5532,22954.0
2015-06-01 13:30:00,83.26,83.31,83.21,83.21,21419.0,49.5532,49.5829,49.5234,49.5234,21419.0
2015-06-01 13:35:00,83.21,83.23,83.15,83.17,24700.0,49.5234,49.5353,49.4877,49.4996,24700.0
2015-06-01 13:40:00,83.18,83.2,83.16,83.18,20423.0,49.5056,49.5175,49.4937,49.5056,20423.0
2015-06-01 13:45:00,83.18,83.23,83.15,83.2,35975.0,49.5056,49.5353,49.4877,49.5175,35975.0
2015-06-01 13:50:00,83.2,83.21,83.15,83.17,11226.0,49.5175,49.5234,49.4877,49.4996,11226.0
2015-06-01 13:55:00,83.17,83.24,83.14,83.21,16760.0,49.4996,49.5413,49.4818,49.5234,16760.0
2015-06-01 14:00:00,83.22,83.31,83.22,83.27,21612.0,49.5294,49.5829,49.5294,49.5591,21612.0
2015-06-01 14:05:00,83.27,83.29,83.25,83.27,14440.0,49.5591,49.571,49.5472,49.5591,14440.0
2015-06-01 14:10:00,83.27,83.31,83.25,83.28,34109.0,49.5591,49.5829,49.5472,49.5651,34109.0
2015-06-01 14:15:00,83.28,83.34,83.28,83.33,35143.0,49.5651,49.6008,49.5651,49.5948,35143.0
2015-06-01 14:20:00,83.33,83.4,83.33,83.4,26003.0,49.5948,49.6365,49.5948,49.6365,26003.0
2015-06-01 14:25:00,83.4,83.43,83.39,83.41,19941.0,49.6365,49.6544,49.6306,49.6425,19941.0
2015-06-01 14:30:00,83.41,83.42,83.34,83.34,36823.0,49.6425,49.6484,49.6008,49.6008,36823.0
2015-06-01 14:35:00,83.34,83.38,83.34,83.36,18054.0,49.6008,49.6246,49.6008,49.6127,18054.0
2015-06-01 14:40:00,83.35,83.36,83.28,83.31,21220.0,49.6067,49.6127,49.5651,49.5829,21220.0
2015-06-01 14:45:00,83.3,83.32,83.25,83.28,23167.0,49.577,49.5889,49.5472,49.5651,23167.0
2015-06-01 14:50:00,83.27,83.33,83.25,83.31,24817.0,49.5591,49.5948,49.5472,49.5829,24817.0
2015-06-01 14:55:00,83.31,83.39,83.31,83.36,26042.0,49.5829,49.6306,49.5829,49.6127,26042.0
2015-06-01 15:00:00,83.36,83.39,83.34,83.38,27794.0,49.6127,49.6306,49.6008,49.6246,27794.0
2015-06-01 15:05:00,83.37,83.38,83.35,83.35,25335.0,49.6187,49.6246,49.6067,49.6067,25335.0
2015-06-01 15:10:00,83.35,83.39,83.34,83.36,48401.0,49.6067,49.6306,49.6008,49.6127,48401.0
2015-06-01 15:15:00,83.37,83.38,83.27,83.33,150662.0,49.6187,49.6246,49.5591,49.5948,150662.0
2015-06-01 15:20:00,83.34,83.38,83.33,83.37,45479.0,49.6008,49.6246,49.5948,49.6187,45479.0
2015-06-01 15:25:00,83.38,83.38,83.29,83.3,78958.0,49.6246,49.6246,49.571,49.577,78958.0
2015-06-01 15:30:00,83.29,83.32,83.29,83.3,96637.0,49.571,49.5889,49.571,49.577,96637.0
2015-06-01 15:35:00,83.3,83.31,83.26,83.28,60808.0,49.577,49.5829,49.5532,49.5651,60808.0
2015-06-01 15:40:00,83.27,83.3,83.21,83.25,84670.0,49.5591,49.577,49.5234,49.5472,84670.0
2015-06-01 15:45:00,83.25,83.26,83.17,83.24,81590.0,49.5472,49.5532,49.4996,49.5413,81590.0
2015-06-01 15:50:00,83.23,83.24,83.15,83.18,75949.0,49.5353,49.5413,49.4877,49.5056,75949.0
2015-06-01 15:55:00,83.18,83.2,83.08,83.17,223777.0,49.5056,49.5175,49.4461,49.4996,223777.0
2015-06-02 09:30:00,82.8,82.85,82.48,82.51,151591.0,49.2794,49.3092,49.089,49.1068,151591.0
2015-06-02 09:35:00,82.51,82.56,82.41,82.49,97689.0,49.1068,49.1366,49.0473,49.0949,97689.0
2015-06-02 09:40:00,82.48,82.5,82.39,82.42,53828.0,49.089,49.1009,49.0354,49.0532,53828.0
2015-06-02 09:45:00,82.4,82.5,82.36,82.36,36456.0,49.0413,49.1009,49.0175,49.0175,36456.0
2015-06-02 09:50:00,82.35,82.6,82.32,82.58,95441.0,49.0116,49.1604,48.9937,49.1485,95441.0
2015-06-02 09:55:00,82.56,82.71,82.48,82.48,129011.0,49.1366,49.2258,49.089,49.089,129011.0
2015-06-02 10:00:00,82.5,82.66,82.45,82.65,49241.0,49.1009,49.1961,49.0711,49.1901,49241.0
2015-06-02 10:05:00,82.66,82.83,82.66,82.74,24448.0,49.1961,49.2973,49.1961,49.2437,24448.0
2015-06-02 10:10:00,82.73,82.88,82.73,82.73,32556.0,49.2377,49.327,49.2377,49.2377,32556.0
2015-06-02 10:15:00,82.72,82.79,82.7,82.78,30860.0,49.2318,49.2735,49.2199,49.2675,30860.0
2015-06-02 10:20:00,82.77,82.9,82.73,82.89,47730.0,49.2616,49.3389,49.2377,49.333,47730.0
2015-06-02 10:25:00,82.91,82.91,82.87,82.89,23915.0,49.3449,49.3449,49.3211,49.333,23915.0
2015-06-02 10:30:00,82.88,82.96,82.87,82.96,19795.0,49.327,49.3746,49.3211,49.3746,19795.0
2015-06-02 10:35:00,82.96,83.15,82.96,83.09,44697.0,49.3746,49.4877,49.3746,49.452,44697.0
2015-06-02 10:40:00,83.08,83.08,82.96,83.06,23415.0,49.4461,49.4461,49.3746,49.4342,23415.0
2015-06-02 10:45:00,83.07,83.17,83.07,83.15,32514.0,49.4401,49.4996,49.4401,49.4877,32514.0
2015-06-02 10:50:00,83.14,83.15,83.03,83.03,26392.0,49.4818,49.4877,49.4163,49.4163,26392.0
2015-06-02 10:55:00,83.04,83.07,83.01,83.01,21995.0,49.4222,49.4401,49.4044,49.4044,21995.0
2015-06-02 11:00:00,83.0,83.05,82.95,83.04,27805.0,49.3984,49.4282,49.3687,49.4222,27805.0
2015-06-02 11:05:00,83.03,83.12,83.0,83.1,21024.0,49.4163,49.4699,49.3984,49.458,21024.0
2015-06-02 11:10:00,83.12,83.13,83.05,83.08,23489.0,49.4699,49.4758,49.4282,49.4461,23489.0
2015-06-02 11:15:00,83.08,83.09,82.99,82.99,30989.0,49.4461,49.452,49.3925,49.3925,30989.0
2015-06-02 11:20:00,82.99,83.02,82.99,83.01,22732.0,49.3925,49.4103,49.3925,49.4044,22732.0
2015-06-02 11:25:00,83.01,83.03,82.99,83.0,26005.0,49.4044,49.4163,49.3925,49.3984,26005.0
2015-06-02 11:30:00,83.0,83.02,82.94,82.97,22357.0,49.3984,49.4103,49.3627,49.3806,22357.0
2015-06-02 11:35:00,82.97,83.01,82.95,83.01,38116.0,49.3806,49.4044,49.3687,49.4044,38116.0
2015-06-02 11:40:00,83.01,83.07,82.99,83.06,17569.0,49.4044,49.4401,49.3925,49.4342,17569.0
2015-06-02 11:45:00,83.06,83.1,83.06,83.09,12721.0,49.4342,49.458,49.4342,49.452,12721.0
2015-06-02 11:50:00,83.1,83.12,83.06,83.11,20288.0,49.458,49.4699,49.4342,49.4639,20288.0
2015-06-02 11:55:00,83.12,83.16,83.09,83.15,21331.0,49.4699,49.4937,49.452,49.4877,21331.0
2015-06-02 12:00:00,83.14,83.3,83.14,83.28,48454.0,49.4818,49.577,49.4818,49.5651,48454.0
2015-06-02 12:05:00,83.29,83.4,83.28,83.39,45714.0,49.571,49.6365,49.5651,49.6306,45714.0
2015-06-02 12:10:00,83.4,83.42,83.32,83.32,21021.0,49.6365,49.6484,49.5889,49.5889,21021.0
2015-06-02 12:15:00,83.32,83.34,83.29,83.3,24850.0,49.5889,49.6008,49.571,49.577,24850.0
2015-06-02 12:20:00,83.31,83.35,83.31,83.33,22018.0,49.5829,49.6067,49.5829,49.5948,22018.0
2015-06-02 12:25:00,83.33,83.39,83.33,83.37,23485.0,49.5948,49.6306,49.5948,49.6187,23485.0
2015-06-02 12:30:00,83.36,83.38,83.33,83.33,19822.0,49.6127,49.6246,49.5948,49.5948,19822.0
2015-06-02 12:35:00,83.34,83.38,83.31,83.35,67247.0,49.6008,49.6246,49.5829,49.6067,67247.0
2015-06-02 12:40:00,83.35,83.42,83.35,83.4,24089.0,49.6067,49.6484,49.6067,49.6365,24089.0
2015-06-02 12:45:00,83.38,83.46,83.38,83.46,19166.0,49.6246,49.6722,49.6246,49.6722,19166.0
2015-06-02 12:50:00,83.46,83.51,83.45,83.46,16227.0,49.6722,49.702,49.6663,49.6722,16227.0
2015-06-02 12:55:00,83.46,83.48,83.44,83.44,24921.0,49.6722,49.6841,49.6603,49.6603,24921.0
2015-06-02 13:00:00,83.45,83.48,83.41,83.41,31141.0,49.6663,49.6841,49.6425,49.6425,31141.0
2015-06-02 13:05:00,83.41,83.41,83.37,83.38,36395.0,49.6425,49.6425,49.6187,49.6246,36395.0
2015-06-02 13:10:00,83.4,83.43,83.39,83.43,11090.0,49.6365,49.6544,49.6306,49.6544,11090.0
2015-06-02 13:15:00,83.43,83.44,83.38,83.41,48489.0,49.6544,49.6603,49.6246,49.6425,48489.0
2015-06-02 13:20:00,83.42,83.47,83.41,83.43,24699.0,49.6484,49.6782,49.6425,49.6544,24699.0
2015-06-02 13:25:00,83.43,83.46,83.41,83.44,27040.0,49.6544,49.6722,49.6425,49.6603,27040.0
2015-06-02 13:30:00,83.43,83.46,83.41,83.42,20510.0,49.6544,49.6722,49.6425,49.6484,20510.0
2015-06-02 13:35:00,83.42,83.43,83.36,83.36,29023.0,49.6484,49.6544,49.6127,49.6127,29023.0
2015-06-02 13:40:00,83.36,83.39,83.36,83.36,20870.0,49.6127,49.6306,49.6127,49.6127,20870.0
2015-06-02 13:45:00,83.36,83.37,83.31,83.31,25593.0,49.6127,49.6187,49.5829,49.5829,25593.0
2015-06-02 13:50:00,83.31,83.4,83.31,83.36,52727.0,49.5829,49.6365,49.5829,49.6127,52727.0
2015-06-02 13:55:00,83.36,83.43,83.36,83.41,27125.0,49.6127,49.6544,49.6127,49.6425,27125.0
2015-06-02 14:00:00,83.42,83.43,83.39,83.4,18619.0,49.6484,49.6544,49.6306,49.6365,18619.0
2015-06-02 14:05:00,83.4,83.5,83.4,83.47,28868.0,49.6365,49.696,49.6365,49.6782,28868.0
2015-06-02 14:10:00,83.46,83.47,83.41,83.41,27903.0,49.6722,49.6782,49.6425,49.6425,27903.0
2015-06-02 14:15:00,83.41,83.46,83.41,83.41,26460.0,49.6425,49.6722,49.6425,49.6425,26460.0
2015-06-02 14:20:00,83.41,83.43,83.38,83.41,24144.0,49.6425,49.6544,49.6246,49.6425,24144.0
2015-06-02 14:25:00,83.4,83.5,83.4,83.5,17958.0,49.6365,49.696,49.6365,49.696,17958.0
2015-06-02 14:30:00,83.49,83.52,83.47,83.47,19347.0,49.6901,49.7079,49.6782,49.6782,19347.0
2015-06-02 14:35:00,83.47,83.47,83.41,83.43,31466.0,49.6782,49.6782,49.6425,49.6544,31466.0
2015-06-02 14:40:00,83.42,83.43,83.35,83.37,67431.0,49.6484,49.6544,49.6067,49.6187,67431.0
2015-06-02 14:45:00,83.36,83.43,83.26,83.28,59042.0,49.6127,49.6544,49.5532,49.5651,59042.0
2015-06-02 14:50:00,83.29,83.29,83.16,83.2,70538.0,49.571,49.571,49.4937,49.5175,70538.0
2015-06-02 14:55:00,83.2,83.23,83.16,83.19,37160.0,49.5175,49.5353,49.4937,49.5115,37160.0
2015-06-02 15:00:00,83.19,83.21,83.13,83.13,44914.0,49.5115,49.5234,49.4758,49.4758,44914.0
2015-06-02 15:05:00,83.13,83.13,83.01,83.06,52641.0,49.4758,49.4758,49.4044,49.4342,52641.0
2015-06-02 15:10:00,83.06,83.06,82.9,82.9,73617.0,49.4342,49.4342,49.3389,49.3389,73617.0
2015-06-02 15:15:00,82.92,82.96,82.89,82.91,49685.0,49.3508,49.3746,49.333,49.3449,49685.0
2015-06-02 15:20:00,82.91,82.97,82.9,82.93,50547.0,49.3449,49.3806,49.3389,49.3568,50547.0
2015-06-02 15:25:00,82.93,83.0,82.91,82.95,28424.0,49.3568,49.3984,49.3449,49.3687,28424.0
2015-06-02 15:30:00,82.94,82.98,82.89,82.96,29908.0,49.3627,49.3865,49.333,49.3746,29908.0
2015-06-02 15:35:00,82.96,82.98,82.94,82.94,39041.0,49.3746,49.3865,49.3627,49.3627,39041.0
2015-06-02 15:40:00,82.94,82.94,82.89,82.91,46217.0,49.3627,49.3627,49.333,49.3449,46217.0
2015-06-02 15:45:00,82.9,82.91,82.79,82.86,67977.0,49.3389,49.3449,49.2735,49.3151,67977.0
2015-06-02 15:50:00,82.85,82.96,82.8,82.96,191497.0,49.3092,49.3746,49.2794,49.3746,191497.0
2015-06-02 15:55:00,82.96,83.01,82.95,82.95,157849.0,49.3746,49.4044,49.3687,49.3687,157849.0
2015-06-03 09:30:00,83.4,83.42,82.92,82.92,104718.0,49.6365,49.6484,49.3508,49.3508,104718.0
2015-06-03 09:35:00,82.92,83.14,82.91,83.02,19014.0,49.3508,49.4818,49.3449,49.4103,19014.0
2015-06-03 09:40:00,83.02,83.23,82.99,83.15,19908.0,49.4103,49.5353,49.3925,49.4877,19908.0
2015-06-03 09:45:00,83.18,83.2,83.09,83.2,26705.0,49.5056,49.5175,49.452,49.5175,26705.0
2015-06-03 09:50:00,83.19,83.26,83.13,83.17,36404.0,49.5115,49.5532,49.4758,49.4996,36404.0
2015-06-03 09:55:00,83.14,83.26,83.07,83.08,16730.0,49.4818,49.5532,49.4401,49.4461,16730.0
2015-06-03 10:00:00,83.07,83.1,82.89,82.96,37427.0,49.4401,49.458,49.333,49.3746,37427.0
2015-06-03 10:05:00,82.96,82.97,82.87,82.92,24215.0,49.3746,49.3806,49.3211,49.3508,24215.0
2015-06-03 10:10:00,82.93,83.3,82.93,83.3,34779.0,49.3568,49.577,49.3568,49.577,34779.0
2015-06-03 10:15:00,83.31,83.32,83.23,83.27,16180.0,49.5829,49.5889,49.5353,49.5591,16180.0
2015-06-03 10:20:00,83.26,83.36,83.26,83.34,19984.0,49.5532,49.6127,49.5532,49.6008,19984.0
2015-06-03 10:25:00,83.34,83.36,83.3,83.31,13000.0,49.6008,49.6127,49.577,49.5829,13000.0
2015-06-03 10:30:00,83.3,83.43,83.29,83.34,44464.0,49.577,49.6544,49.571,49.6008,44464.0
2015-06-03 10:35:00,83.34,83.34,83.24,83.32,31905.0,49.6008,49.6008,49.5413,49.5889,31905.0
2015-06-03 10:40:00,83.3,83.3,83.19,83.21,21403.0,49.577,49.577,49.5115,49.5234,21403.0
2015-06-03 10:45:00,83.21,83.24,83.15,83.22,15689.0,49.5234,49.5413,49.4877,49.5294,15689.0
2015-06-03 10:50:00,83.23,83.24,83.13,83.19,34839.0,49.5353,49.5413,49.4758,49.5115,34839.0
2015-06-03 10:55:00,83.21,83.25,83.15,83.18,15011.0,49.5234,49.5472,49.4877,49.5056,15011.0
2015-06-03 11:00:00,83.17,83.2,83.08,83.11,21395.0,49.4996,49.5175,49.4461,49.4639,21395.0
2015-06-03 11:05:00,83.11,83.13,83.08,83.1,30133.0,49.4639,49.4758,49.4461,49.458,30133.0
2015-06-03 11:10:00,83.1,83.11,83.05,83.06,20652.0,49.458,49.4639,49.4282,49.4342,20652.0
2015-06-03 11:15:00,83.06,83.06,83.02,83.02,10207.0,49.4342,49.4342,49.4103,49.4103,10207.0
2015-06-03 11:20:00,83.02,83.03,82.95,82.97,27536.0,49.4103,49.4163,49.3687,49.3806,27536.0
2015-06-03 11:25:00,82.96,82.97,82.77,82.78,25546.0,49.3746,49.3806,49.2616,49.2675,25546.0
2015-06-03 11:30:00,82.77,82.91,82.77,82.89,30401.0,49.2616,49.3449,49.2616,49.333,30401.0
2015-06-03 11:35:00,82.89,82.94,82.85,82.88,50025.0,49.333,49.3627,49.3092,49.327,50025.0
2015-06-03 11:40:00,82.87,82.87,82.72,82.73,26700.0,49.3211,49.3211,49.2318,49.2377,26700.0
2015-06-03 11:45:00,82.71,82.77,82.65,82.69,18628.0,49.2258,49.2616,49.1901,49.2139,18628.0
2015-06-03 11:50:00,82.68,82.68,82.52,82.56,25573.0,49.208,49.208,49.1128,49.1366,25573.0
2015-06-03 11:55:00,82.55,82.63,82.54,82.56,27979.0,49.1306,49.1782,49.1247,49.1366,27979.0
2015-06-03 12:00:00,82.56,82.72,82.53,82.71,49408.0,49.1366,49.2318,49.1187,49.2258,49408.0
2015-06-03 12:05:00,82.71,82.72,82.55,82.6,33114.0,49.2258,49.2318,49.1306,49.1604,33114.0
2015-06-03 12:10:00,82.6,82.6,82.47,82.47,31692.0,49.1604,49.1604,49.083,49.083,31692.0
2015-06-03 12:15:00,82.48,82.57,82.48,82.48,25144.0,49.089,49.1425,49.089,49.089,25144.0
2015-06-03 12:20:00,82.48,82.52,82.43,82.52,20391.0,49.089,49.1128,49.0592,49.1128,20391.0
2015-06-03 12:25:00,82.53,82.58,82.47,82.56,60707.0,49.1187,49.1485,49.083,49.1366,60707.0
2015-06-03 12:30:00,82.56,82.56,82.48,82.52,85309.0,49.1366,49.1366,49.089,49.1128,85309.0
2015-06-03 12:35:00,82.52,82.65,82.52,82.61,24584.0,49.1128,49.1901,49.1128,49.1663,24584.0
2015-06-03 12:40:00,82.61,82.62,82.55,82.6,41086.0,49.1663,49.1723,49.1306,49.1604,41086.0
2015-06-03 12:45:00,82.59,82.64,82.55,82.63,33283.0,49.1544,49.1842,49.1306,49.1782,33283.0
2015-06-03 12:50:00,82.64,82.66,82.58,82.64,20969.0,49.1842,49.1961,49.1485,49.1842,20969.0
2015-06-03 12:55:00,82.63,82.67,82.61,82.66,29801.0,49.1782,49.202,49.1663,49.1961,29801.0
2015-06-03 13:00:00,82.65,82.65,82.59,82.64,75459.0,49.1901,49.1901,49.1544,49.1842,75459.0
2015-06-03 13:05:00,82.64,82.65,82.6,82.62,39370.0,49.1842,49.1901,49.1604,49.1723,39370.0
2015-06-03 13:10:00,82.61,82.64,82.6,82.62,26083.0,49.1663,49.1842,49.1604,49.1723,26083.0
2015-06-03 13:15:00,82.62,82.63,82.58,82.61,76484.0,49.1723,49.1782,49.1485,49.1663,76484.0
2015-06-03 13:20:00,82.61,82.64,82.53,82.54,42320.0,49.1663,49.1842,49.1187,49.1247,42320.0
2015-06-03 13:25:00,82.53,82.57,82.53,82.56,12644.0,49.1187,49.1425,49.1187,49.1366,12644.0
2015-06-03 13:30:00,82.56,82.6,82.51,82.6,34393.0,49.1366,49.1604,49.1068,49.1604,34393.0
2015-06-03 13:35:00,82.59,82.65,82.55,82.58,23207.0,49.1544,49.1901,49.1306,49.1485,23207.0
2015-06-03 13:40:00,82.57,82.58,82.47,82.48,28595.0,49.1425,49.1485,49.083,49.089,28595.0
2015-06-03 13:45:00,82.48,82.5,82.44,82.5,44645.0,49.089,49.1009,49.0652,49.1009,44645.0
2015-06-03 13:50:00,82.5,82.5,82.43,82.44,18181.0,49.1009,49.1009,49.0592,49.0652,18181.0
2015-06-03 13:55:00,82.44,82.48,82.42,82.45,15682.0,49.0652,49.089,49.0532,49.0711,15682.0
2015-06-03 14:00:00,82.47,82.51,82.45,82.51,18913.0,49.083,49.1068,49.0711,49.1068,18913.0
2015-06-03 14:05:00,82.51,82.54,82.48,82.5,25774.0,49.1068,49.1247,49.089,49.1009,25774.0
2015-06-03 14:10:00,82.49,82.57,82.48,82.57,47483.0,49.0949,49.1425,49.089,49.1425,47483.0
2015-06-03 14:15:00,82.57,82.58,82.45,82.46,37295.0,49.1425,49.1485,49.0711,49.0771,37295.0
2015-06-03 14:20:00,82.47,82.52,82.45,82.52,19122.0,49.083,49.1128,49.0711,49.1128,19122.0
2015-06-03 14:25:00,82.51,82.56,82.51,82.56,14490.0,49.1068,49.1366,49.1068,49.1366,14490.0
2015-06-03 14:30:00,82.54,82.56,82.52,82.53,18938.0,49.1247,49.1366,49.1128,49.1187,18938.0
2015-06-03 14:35:00,82.53,82.56,82.53,82.55,20104.0,49.1187,49.1366,49.1187,49.1306,20104.0
2015-06-03 14:40:00,82.55,82.59,82.54,82.58,18293.0,49.1306,49.1544,49.1247,49.1485,18293.0
2015-06-03 14:45:00,82.58,82.58,82.55,82.56,19906.0,49.1485,49.1485,49.1306,49.1366,19906.0
2015-06-03 14:50:00,82.57,82.57,82.52,82.52,18090.0,49.1425,49.1425,49.1128,49.1128,18090.0
2015-06-03 14:55:00,82.52,82.54,82.49,82.49,15879.0,49.1128,49.1247,49.0949,49.0949,15879.0
2015-06-03 15:00:00,82.5,82.53,82.47,82.48,20670.0,49.1009,49.1187,49.083,49.089,20670.0
2015-06-03 15:05:00,82.48,82.49,82.45,82.47,13682.0,49.089,49.0949,49.0711,49.083,13682.0
2015-06-03 15:10:00,82.47,82.5,82.46,82.48,16889.0,49.083,49.1009,49.0771,49.089,16889.0
2015-06-03 15:15:00,82.48,82.48,82.39,82.4,44076.0,49.089,49.089,49.0354,49.0413,44076.0
2015-06-03 15:20:00,82.4,82.45,82.39,82.45,18171.0,49.0413,49.0711,49.0354,49.0711,18171.0
2015-06-03 15:25:00,82.45,82.48,82.45,82.47,15938.0,49.0711,49.089,49.0711,49.083,15938.0
2015-06-03 15:30:00,82.47,82.48,82.42,82.42,32655.0,49.083,49.089,49.0532,49.0532,32655.0
2015-06-03 15:35:00,82.42,82.47,82.4,82.46,34515.0,49.0532,49.083,49.0413,49.0771,34515.0
2015-06-03 15:40:00,82.46,82.49,82.44,82.47,37399.0,49.0771,49.0949,49.0652,49.083,37399.0
2015-06-03 15:45:00,82.46,82.48,82.44,82.45,64963.0,49.0771,49.089,49.0652,49.0711,64963.0
2015-06-03 15:50:00,82.45,82.48,82.45,82.47,51565.0,49.0711,49.089,49.0711,49.083,51565.0
2015-06-03 15:55:00,82.46,82.48,82.4,82.44,141193.0,49.0771,49.089,49.0413,49.0652,141193.0
2015-06-04 09:30:00,82.41,82.84,82.41,82.45,95257.0,49.0473,49.3032,49.0473,49.0711,95257.0
2015-06-04 09:35:00,82.45,82.62,82.39,82.48,40210.0,49.0711,49.1723,49.0354,49.089,40210.0
2015-06-04 09:40:00,82.48,82.55,82.43,82.51,41362.0,49.089,49.1306,49.0592,49.1068,41362.0
2015-06-04 09:45:00,82.5,82.5,82.38,82.43,37838.0,49.1009,49.1009,49.0294,49.0592,37838.0
2015-06-04 09:50:00,82.44,82.56,82.39,82.55,48575.0,49.0652,49.1366,49.0354,49.1306,48575.0
2015-06-04 09:55:00,82.55,82.65,82.54,82.62,44807.0,49.1306,49.1901,49.1247,49.1723,44807.0
2015-06-04 10:00:00,82.63,82.69,82.5,82.52,51472.0,49.1782,49.2139,49.1009,49.1128,51472.0
2015-06-04 10:05:00,82.51,82.54,82.48,82.52,33626.0,49.1068,49.1247,49.089,49.1128,33626.0
2015-06-04 10:10:00,82.53,82.58,82.47,82.52,36595.0,49.1187,49.1485,49.083,49.1128,36595.0
2015-06-04 10:15:00,82.51,82.57,82.5,82.54,36215.0,49.1068,49.1425,49.1009,49.1247,36215.0
2015-06-04 10:20:00,82.55,82.57,82.44,82.46,33401.0,49.1306,49.1425,49.0652,49.0771,33401.0
2015-06-04 10:25:00,82.46,82.47,82.36,82.39,29622.0,49.0771,49.083,49.0175,49.0354,29622.0
2015-06-04 10:30:00,82.38,82.38,82.19,82.29,36844.0,49.0294,49.0294,48.9164,48.9759,36844.0
2015-06-04 10:35:00,82.3,82.35,82.22,82.34,30017.0,48.9818,49.0116,48.9342,49.0056,30017.0
2015-06-04 10:40:00,82.34,82.43,82.32,82.39,15476.0,49.0056,49.0592,48.9937,49.0354,15476.0
2015-06-04 10:45:00,82.4,82.41,82.32,82.36,13665.0,49.0413,49.0473,48.9937,49.0175,13665.0
2015-06-04 10:50:00,82.37,82.42,82.32,82.34,13248.0,49.0235,49.0532,48.9937,49.0056,13248.0
2015-06-04 10:55:00,82.34,82.41,82.3,82.31,32057.0,49.0056,49.0473,48.9818,48.9878,32057.0
2015-06-04 11:00:00,82.31,82.34,82.25,82.31,25573.0,48.9878,49.0056,48.9521,48.9878,25573.0
2015-06-04 11:05:00,82.3,82.3,82.16,82.25,27820.0,48.9818,48.9818,48.8985,48.9521,27820.0
2015-06-04 11:10:00,82.25,82.4,82.22,82.35,28954.0,48.9521,49.0413,48.9342,49.0116,28954.0
2015-06-04 11:15:00,82.35,82.35,82.24,82.29,24147.0,49.0116,49.0116,48.9461,48.9759,24147.0
2015-06-04 11:20:00,82.28,82.37,82.26,82.32,16297.0,48.9699,49.0235,48.958,48.9937,16297.0
2015-06-04 11:25:00,82.31,82.35,82.25,82.27,24307.0,48.9878,49.0116,48.9521,48.964,24307.0
2015-06-04 11:30:00,82.27,82.28,82.14,82.19,28160.0,48.964,48.9699,48.8866,48.9164,28160.0
2015-06-04 11:35:00,82.18,82.2,82.09,82.12,22205.0,48.9104,48.9223,48.8568,48.8747,22205.0
2015-06-04 11:40:00,82.12,82.26,82.11,82.15,21663.0,48.8747,48.958,48.8687,48.8926,21663.0
2015-06-04 11:45:00,82.13,82.16,82.07,82.13,24433.0,48.8807,48.8985,48.8449,48.8807,24433.0
2015-06-04 11:50:00,82.15,82.25,82.15,82.25,24656.0,48.8926,48.9521,48.8926,48.9521,24656.0
2015-06-04 11:55:00,82.25,82.31,82.18,82.23,37159.0,48.9521,48.9878,48.9104,48.9402,37159.0
2015-06-04 12:00:00,82.22,82.25,82.13,82.15,26160.0,48.9342,48.9521,48.8807,48.8926,26160.0
2015-06-04 12:05:00,82.14,82.18,82.11,82.13,30460.0,48.8866,48.9104,48.8687,48.8807,30460.0
2015-06-04 12:10:00,82.13,82.19,82.11,82.13,18785.0,48.8807,48.9164,48.8687,48.8807,18785.0
2015-06-04 12:15:00,82.12,82.16,82.1,82.12,24792.0,48.8747,48.8985,48.8628,48.8747,24792.0
2015-06-04 12:20:00,82.11,82.13,82.07,82.09,19354.0,48.8687,48.8807,48.8449,48.8568,19354.0
2015-06-04 12:25:00,82.09,82.12,82.07,82.09,22922.0,48.8568,48.8747,48.8449,48.8568,22922.0
2015-06-04 12:30:00,82.09,82.21,82.07,82.2,16166.0,48.8568,48.9283,48.8449,48.9223,16166.0
2015-06-04 12:35:00,82.2,82.23,82.15,82.18,10489.0,48.9223,48.9402,48.8926,48.9104,10489.0
2015-06-04 12:40:00,82.19,82.22,82.16,82.18,18605.0,48.9164,48.9342,48.8985,48.9104,18605.0
2015-06-04 12:45:00,82.18,82.25,82.18,82.19,11538.0,48.9104,48.9521,48.9104,48.9164,11538.0
2015-06-04 12:50:00,82.19,82.23,82.17,82.19,14135.0,48.9164,48.9402,48.9045,48.9164,14135.0
2015-06-04 12:55:00,82.22,82.22,82.12,82.14,23271.0,48.9342,48.9342,48.8747,48.8866,23271.0
2015-06-04 13:00:00,82.13,82.14,82.06,82.08,44879.0,48.8807,48.8866,48.839,48.8509,44879.0
2015-06-04 13:05:00,82.08,82.11,81.92,81.94,80800.0,48.8509,48.8687,48.7557,48.7676,80800.0
2015-06-04 13:10:00,81.95,82.01,81.95,81.99,21384.0,48.7735,48.8092,48.7735,48.7973,21384.0
2015-06-04 13:15:00,81.98,82.01,81.88,81.91,47094.0,48.7914,48.8092,48.7319,48.7497,47094.0
2015-06-04 13:20:00,81.91,82.01,81.79,82.01,37651.0,48.7497,48.8092,48.6783,48.8092,37651.0
2015-06-04 13:25:00,82.0,82.01,81.94,81.94,11337.0,48.8033,48.8092,48.7676,48.7676,11337.0
2015-06-04 13:30:00,81.94,81.96,81.87,81.94,19727.0,48.7676,48.7795,48.7259,48.7676,19727.0
2015-06-04 13:35:00,81.95,82.04,81.92,82.04,18390.0,48.7735,48.8271,48.7557,48.8271,18390.0
2015-06-04 13:40:00,82.03,82.05,81.99,82.05,9934.0,48.8211,48.833,48.7973,48.833,9934.0
2015-06-04 13:45:00,82.04,82.04,81.92,81.93,17736.0,48.8271,48.8271,48.7557,48.7616,17736.0
2015-06-04 13:50:00,81.93,82.01,81.89,81.99,22539.0,48.7616,48.8092,48.7378,48.7973,22539.0
2015-06-04 13:55:00,81.98,81.98,81.92,81.94,16593.0,48.7914,48.7914,48.7557,48.7676,16593.0
2015-06-04 14:00:00,81.93,81.99,81.87,81.98,19505.0,48.7616,48.7973,48.7259,48.7914,19505.0
2015-06-04 14:05:00,81.99,82.0,81.9,81.94,14984.0,48.7973,48.8033,48.7438,48.7676,14984.0
2015-06-04 14:10:00,81.95,82.05,81.92,82.01,21403.0,48.7735,48.833,48.7557,48.8092,21403.0
2015-06-04 14:15:00,82.04,82.06,81.99,82.01,11851.0,48.8271,48.839,48.7973,48.8092,11851.0
2015-06-04 14:20:00,82.0,82.11,82.0,82.1,13819.0,48.8033,48.8687,48.8033,48.8628,13819.0
2015-06-04 14:25:00,82.11,82.13,82.03,82.05,16048.0,48.8687,48.8807,48.8211,48.833,16048.0
2015-06-04 14:30:00,82.05,82.1,82.03,82.06,14924.0,48.833,48.8628,48.8211,48.839,14924.0
2015-06-04 14:35:00,82.05,82.07,82.0,82.03,16637.0,48.833,48.8449,48.8033,48.8211,16637.0
2015-06-04 14:40:00,82.04,82.1,82.03,82.04,14158.0,48.8271,48.8628,48.8211,48.8271,14158.0
2015-06-04 14:45:00,82.04,82.07,81.96,81.98,31123.0,48.8271,48.8449,48.7795,48.7914,31123.0
2015-06-04 14:50:00,81.99,81.99,81.93,81.94,11194.0,48.7973,48.7973,48.7616,48.7676,11194.0
2015-06-04 14:55:00,81.93,81.95,81.89,81.9,21773.0,48.7616,48.7735,48.7378,48.7438,21773.0
2015-06-04 15:00:00,81.91,82.0,81.9,82.0,20210.0,48.7497,48.8033,48.7438,48.8033,20210.0
2015-06-04 15:05:00,81.99,82.0,81.91,81.94,31195.0,48.7973,48.8033,48.7497,48.7676,31195.0
2015-06-04 15:10:00,81.94,81.95,81.89,81.93,18526.0,48.7676,48.7735,48.7378,48.7616,18526.0
2015-06-04 15:15:00,81.94,81.95,81.79,81.81,48601.0,48.7676,48.7735,48.6783,48.6902,48601.0
2015-06-04 15:20:00,81.82,81.84,81.75,81.75,29552.0,48.6962,48.7081,48.6545,48.6545,29552.0
2015-06-04 15:25:00,81.75,81.82,81.73,81.78,53702.0,48.6545,48.6962,48.6426,48.6723,53702.0
2015-06-04 15:30:00,81.77,81.78,81.68,81.7,61198.0,48.6664,48.6723,48.6128,48.6247,61198.0
2015-06-04 15:35:00,81.69,81.71,81.66,81.71,48454.0,48.6188,48.6307,48.6009,48.6307,48454.0
2015-06-04 15:40:00,81.72,81.78,81.7,81.78,84501.0,48.6366,48.6723,48.6247,48.6723,84501.0
2015-06-04 15:45:00,81.77,81.82,81.75,81.79,71955.0,48.6664,48.6962,48.6545,48.6783,71955.0
2015-06-04 15:50:00,81.79,81.81,81.76,81.8,108462.0,48.6783,48.6902,48.6604,48.6842,108462.0
2015-06-04 15:55:00,81.8,81.87,81.76,81.86,232892.0,48.6842,48.7259,48.6604,48.72,232892.0
2015-06-05 09:30:00,81.5,81.67,81.11,81.13,111002.0,48.5057,48.6069,48.2736,48.2855,111002.0
2015-06-05 09:35:00,81.13,81.17,80.82,80.83,100474.0,48.2855,48.3093,48.101,48.1069,100474.0
2015-06-05 09:40:00,80.81,80.87,80.71,80.73,71645.0,48.095,48.1307,48.0355,48.0474,71645.0
2015-06-05 09:45:00,80.72,80.78,80.51,80.51,106583.0,48.0415,48.0772,47.9165,47.9165,106583.0
2015-06-05 09:50:00,80.5,80.61,80.48,80.52,86571.0,47.9105,47.976,47.8986,47.9224,86571.0
2015-06-05 09:55:00,80.52,80.52,80.42,80.44,61816.0,47.9224,47.9224,47.8629,47.8748,61816.0
2015-06-05 10:00:00,80.42,80.63,80.42,80.5,79289.0,47.8629,47.9879,47.8629,47.9105,79289.0
2015-06-05 10:05:00,80.49,80.54,80.42,80.42,41790.0,47.9046,47.9343,47.8629,47.8629,41790.0
2015-06-05 10:10:00,80.42,80.43,80.25,80.26,73727.0,47.8629,47.8689,47.7617,47.7677,73727.0
2015-06-05 10:15:00,80.27,80.27,80.18,80.26,54734.0,47.7736,47.7736,47.7201,47.7677,54734.0
2015-06-05 10:20:00,80.26,80.4,80.22,80.4,51523.0,47.7677,47.851,47.7439,47.851,51523.0
2015-06-05 10:25:00,80.41,80.44,80.34,80.37,49803.0,47.857,47.8748,47.8153,47.8332,49803.0
2015-06-05 10:30:00,80.37,80.5,80.36,80.46,37024.0,47.8332,47.9105,47.8272,47.8867,37024.0
2015-06-05 10:35:00,80.46,80.64,80.46,80.63,56841.0,47.8867,47.9939,47.8867,47.9879,56841.0
2015-06-05 10:40:00,80.63,80.63,80.41,80.43,46012.0,47.9879,47.9879,47.857,47.8689,46012.0
2015-06-05 10:45:00,80.42,80.42,80.29,80.3,36998.0,47.8629,47.8629,47.7856,47.7915,36998.0
2015-06-05 10:50:00,80.3,80.32,80.17,80.23,42899.0,47.7915,47.8034,47.7141,47.7498,42899.0
2015-06-05 10:55:00,80.23,80.36,80.21,80.36,39521.0,47.7498,47.8272,47.7379,47.8272,39521.0
2015-06-05 11:00:00,80.35,80.39,80.25,80.31,29956.0,47.8213,47.8451,47.7617,47.7975,29956.0
2015-06-05 11:05:00,80.31,80.31,80.21,80.25,76368.0,47.7975,47.7975,47.7379,47.7617,76368.0
2015-06-05 11:10:00,80.25,80.34,80.25,80.32,40389.0,47.7617,47.8153,47.7617,47.8034,40389.0
2015-06-05 11:15:00,80.32,80.34,80.29,80.3,39966.0,47.8034,47.8153,47.7856,47.7915,39966.0
2015-06-05 11:20:00,80.3,80.44,80.3,80.4,30793.0,47.7915,47.8748,47.7915,47.851,30793.0
2015-06-05 11:25:00,80.4,80.41,80.28,80.3,25093.0,47.851,47.857,47.7796,47.7915,25093.0
2015-06-05 11:30:00,80.3,80.31,80.23,80.26,37201.0,47.7915,47.7975,47.7498,47.7677,37201.0
2015-06-05 11:35:00,80.27,80.32,80.26,80.29,46716.0,47.7736,47.8034,47.7677,47.7856,46716.0
2015-06-05 11:40:00,80.29,80.45,80.29,80.37,95803.0,47.7856,47.8808,47.7856,47.8332,95803.0
2015-06-05 11:45:00,80.37,80.38,80.26,80.27,52128.0,47.8332,47.8391,47.7677,47.7736,52128.0
2015-06-05 11:50:00,80.28,80.3,80.22,80.28,51092.0,47.7796,47.7915,47.7439,47.7796,51092.0
2015-06-05 11:55:00,80.28,80.31,80.23,80.3,25744.0,47.7796,47.7975,47.7498,47.7915,25744.0
2015-06-05 12:00:00,80.3,80.3,80.19,80.22,53114.0,47.7915,47.7915,47.726,47.7439,53114.0
2015-06-05 12:05:00,80.22,80.23,80.19,80.21,26404.0,47.7439,47.7498,47.726,47.7379,26404.0
2015-06-05 12:10:00,80.22,80.22,80.15,80.18,57567.0,47.7439,47.7439,47.7022,47.7201,57567.0
2015-06-05 12:15:00,80.18,80.19,80.15,80.17,31575.0,47.7201,47.726,47.7022,47.7141,31575.0
2015-06-05 12:20:00,80.17,80.17,80.02,80.05,63207.0,47.7141,47.7141,47.6249,47.6427,63207.0
2015-06-05 12:25:00,80.05,80.09,80.03,80.04,35097.0,47.6427,47.6665,47.6308,47.6368,35097.0
2015-06-05 12:30:00,80.03,80.03,79.98,80.01,122367.0,47.6308,47.6308,47.6011,47.6189,122367.0
2015-06-05 12:35:00,80.0,80.07,80.0,80.01,59837.0,47.613,47.6546,47.613,47.6189,59837.0
2015-06-05 12:40:00,80.01,80.18,80.0,80.12,38625.0,47.6189,47.7201,47.613,47.6844,38625.0
2015-06-05 12:45:00,80.13,80.16,80.09,80.11,13635.0,47.6903,47.7082,47.6665,47.6784,13635.0
2015-06-05 12:50:00,80.12,80.19,80.12,80.14,32726.0,47.6844,47.726,47.6844,47.6963,32726.0
2015-06-05 12:55:00,80.14,80.15,80.07,80.07,18673.0,47.6963,47.7022,47.6546,47.6546,18673.0
2015-06-05 13:00:00,80.07,80.13,80.07,80.12,28849.0,47.6546,47.6903,47.6546,47.6844,28849.0
2015-06-05 13:05:00,80.11,80.12,80.05,80.06,27335.0,47.6784,47.6844,47.6427,47.6487,27335.0
2015-06-05 13:10:00,80.06,80.07,80.0,80.02,14657.0,47.6487,47.6546,47.613,47.6249,14657.0
2015-06-05 13:15:00,80.02,80.03,80.0,80.03,61326.0,47.6249,47.6308,47.613,47.6308,61326.0
2015-06-05 13:20:00,80.02,80.04,80.0,80.04,43285.0,47.6249,47.6368,47.613,47.6368,43285.0
2015-06-05 13:25:00,80.03,80.04,80.0,80.0,71058.0,47.6308,47.6368,47.613,47.613,71058.0
2015-06-05 13:30:00,80.01,80.05,80.0,80.03,44004.0,47.6189,47.6427,47.613,47.6308,44004.0
2015-06-05 13:35:00,80.04,80.05,80.01,80.04,32363.0,47.6368,47.6427,47.6189,47.6368,32363.0
2015-06-05 13:40:00,80.04,80.04,79.93,79.95,61348.0,47.6368,47.6368,47.5713,47.5832,61348.0
2015-06-05 13:45:00,79.95,79.95,79.86,79.92,56818.0,47.5832,47.5832,47.5296,47.5653,56818.0
2015-06-05 13:50:00,79.93,79.98,79.93,79.96,67165.0,47.5713,47.6011,47.5713,47.5891,67165.0
2015-06-05 13:55:00,79.95,79.97,79.93,79.95,21767.0,47.5832,47.5951,47.5713,47.5832,21767.0
2015-06-05 14:00:00,79.96,80.03,79.95,80.03,29583.0,47.5891,47.6308,47.5832,47.6308,29583.0
2015-06-05 14:05:00,80.04,80.12,80.01,80.05,66781.0,47.6368,47.6844,47.6189,47.6427,66781.0
2015-06-05 14:10:00,80.05,80.09,80.0,80.08,39252.0,47.6427,47.6665,47.613,47.6606,39252.0
2015-06-05 14:15:00,80.08,80.11,80.05,80.11,31825.0,47.6606,47.6784,47.6427,47.6784,31825.0
2015-06-05 14:20:00,80.1,80.11,80.02,80.06,21868.0,47.6725,47.6784,47.6249,47.6487,21868.0
2015-06-05 14:25:00,80.05,80.05,79.96,79.97,18092.0,47.6427,47.6427,47.5891,47.5951,18092.0
2015-06-05 14:30:00,79.98,79.98,79.92,79.95,33290.0,47.6011,47.6011,47.5653,47.5832,33290.0
2015-06-05 14:35:00,79.96,79.97,79.95,79.95,38055.0,47.5891,47.5951,47.5832,47.5832,38055.0
2015-06-05 14:40:00,79.95,79.95,79.87,79.88,77034.0,47.5832,47.5832,47.5356,47.5415,77034.0
2015-06-05 14:45:00,79.88,79.92,79.82,79.85,52868.0,47.5415,47.5653,47.5058,47.5237,52868.0
2015-06-05 14:50:00,79.84,79.86,79.79,79.81,111700.0,47.5177,47.5296,47.488,47.4999,111700.0
2015-06-05 14:55:00,79.82,79.82,79.71,79.75,61154.0,47.5058,47.5058,47.4404,47.4642,61154.0
2015-06-05 15:00:00,79.76,79.78,79.73,79.76,73016.0,47.4701,47.482,47.4523,47.4701,73016.0
2015-06-05 15:05:00,79.76,79.8,79.73,79.75,40475.0,47.4701,47.4939,47.4523,47.4642,40475.0
2015-06-05 15:10:00,79.76,79.79,79.73,79.76,44646.0,47.4701,47.488,47.4523,47.4701,44646.0
2015-06-05 15:15:00,79.77,79.79,79.7,79.7,66512.0,47.4761,47.488,47.4344,47.4344,66512.0
2015-06-05 15:20:00,79.7,79.75,79.63,79.73,50929.0,47.4344,47.4642,47.3927,47.4523,50929.0
2015-06-05 15:25:00,79.73,79.73,79.62,79.65,58416.0,47.4523,47.4523,47.3868,47.4046,58416.0
2015-06-05 15:30:00,79.65,79.72,79.6,79.67,90203.0,47.4046,47.4463,47.3749,47.4166,90203.0
2015-06-05 15:35:00,79.67,79.68,79.55,79.55,171907.0,47.4166,47.4225,47.3451,47.3451,171907.0
2015-06-05 15:40:00,79.55,79.56,79.5,79.53,230309.0,47.3451,47.3511,47.3154,47.3332,230309.0
2015-06-05 15:45:00,79.52,79.72,79.52,79.71,127158.0,47.3273,47.4463,47.3273,47.4404,127158.0
2015-06-05 15:50:00,79.7,79.71,79.64,79.67,143203.0,47.4344,47.4404,47.3987,47.4166,143203.0
2015-06-05 15:55:00,79.67,79.73,79.63,79.68,367572.0,47.4166,47.4523,47.3927,47.4225,367572.0
2015-06-08 09:30:00,79.7,79.91,79.38,79.61,104285.0,47.4344,47.5594,47.244,47.3808,104285.0
2015-06-08 09:35:00,79.63,79.91,79.59,79.83,48014.0,47.3927,47.5594,47.3689,47.5118,48014.0
2015-06-08 09:40:00,79.85,79.96,79.68,79.82,103776.0,47.5237,47.5891,47.4225,47.5058,103776.0
2015-06-08 09:45:00,79.81,80.05,79.74,80.04,120757.0,47.4999,47.6427,47.4582,47.6368,120757.0
2015-06-08 09:50:00,80.03,80.04,79.82,80.02,73994.0,47.6308,47.6368,47.5058,47.6249,73994.0
2015-06-08 09:55:00,80.03,80.24,80.01,80.23,59031.0,47.6308,47.7558,47.6189,47.7498,59031.0
2015-06-08 10:00:00,80.21,80.22,80.09,80.15,60196.0,47.7379,47.7439,47.6665,47.7022,60196.0
2015-06-08 10:05:00,80.15,80.32,80.15,80.26,56728.0,47.7022,47.8034,47.7022,47.7677,56728.0
2015-06-08 10:10:00,80.24,80.38,80.2,80.36,92341.0,47.7558,47.8391,47.732,47.8272,92341.0
2015-06-08 10:15:00,80.36,80.44,80.33,80.43,75307.0,47.8272,47.8748,47.8094,47.8689,75307.0
2015-06-08 10:20:00,80.42,80.56,80.35,80.56,61140.0,47.8629,47.9462,47.8213,47.9462,61140.0
2015-06-08 10:25:00,80.55,80.56,80.52,80.54,50988.0,47.9403,47.9462,47.9224,47.9343,50988.0
2015-06-08 10:30:00,80.53,80.56,80.51,80.54,52355.0,47.9284,47.9462,47.9165,47.9343,52355.0
2015-06-08 10:35:00,80.54,80.55,80.53,80.54,41499.0,47.9343,47.9403,47.9284,47.9343,41499.0
2015-06-08 10:40:00,80.55,80.56,80.51,80.51,46586.0,47.9403,47.9462,47.9165,47.9165,46586.0
2015-06-08 10:45:00,80.52,80.53,80.51,80.52,44360.0,47.9224,47.9284,47.9165,47.9224,44360.0
2015-06-08 10:50:00,80.52,80.64,80.46,80.49,115640.0,47.9224,47.9939,47.8867,47.9046,115640.0
2015-06-08 10:55:00,80.49,80.5,80.41,80.41,36185.0,47.9046,47.9105,47.857,47.857,36185.0
2015-06-08 11:00:00,80.41,80.48,80.4,80.47,40816.0,47.857,47.8986,47.851,47.8927,40816.0
2015-06-08 11:05:00,80.46,80.46,80.31,80.31,39012.0,47.8867,47.8867,47.7975,47.7975,39012.0
2015-06-08 11:10:00,80.31,80.33,80.24,80.28,33040.0,47.7975,47.8094,47.7558,47.7796,33040.0
2015-06-08 11:15:00,80.28,80.3,80.25,80.28,21573.0,47.7796,47.7915,47.7617,47.7796,21573.0
2015-06-08 11:20:00,80.29,80.4,80.28,80.4,46151.0,47.7856,47.851,47.7796,47.851,46151.0
2015-06-08 11:25:00,80.4,80.53,80.39,80.43,42080.0,47.851,47.9284,47.8451,47.8689,42080.0
2015-06-08 11:30:00,80.43,80.43,80.35,80.37,30702.0,47.8689,47.8689,47.8213,47.8332,30702.0
2015-06-08 11:35:00,80.37,80.44,80.36,80.39,37129.0,47.8332,47.8748,47.8272,47.8451,37129.0
2015-06-08 11:40:00,80.39,80.51,80.35,80.51,33124.0,47.8451,47.9165,47.8213,47.9165,33124.0
2015-06-08 11:45:00,80.5,80.52,80.48,80.51,25521.0,47.9105,47.9224,47.8986,47.9165,25521.0
2015-06-08 11:50:00,80.51,80.51,80.4,80.41,19014.0,47.9165,47.9165,47.851,47.857,19014.0
2015-06-08 11:55:00,80.42,80.45,80.41,80.41,21740.0,47.8629,47.8808,47.857,47.857,21740.0
2015-06-08 12:00:00,80.4,80.46,80.38,80.45,34233.0,47.851,47.8867,47.8391,47.8808,34233.0
2015-06-08 12:05:00,80.45,80.47,80.43,80.44,18277.0,47.8808,47.8927,47.8689,47.8748,18277.0
2015-06-08 12:10:00,80.43,80.44,80.4,80.42,19288.0,47.8689,47.8748,47.851,47.8629,19288.0
2015-06-08 12:15:00,80.42,80.42,80.33,80.34,21417.0,47.8629,47.8629,47.8094,47.8153,21417.0
2015-06-08 12:20:00,80.34,80.37,80.32,80.37,29557.0,47.8153,47.8332,47.8034,47.8332,29557.0
2015-06-08 12:25:00,80.37,80.37,80.28,80.28,15840.0,47.8332,47.8332,47.7796,47.7796,15840.0
2015-06-08 12:30:00,80.29,80.37,80.28,80.37,13925.0,47.7856,47.8332,47.7796,47.8332,13925.0
2015-06-08 12:35:00,80.35,80.36,80.28,80.3,18285.0,47.8213,47.8272,47.7796,47.7915,18285.0
2015-06-08 12:40:00,80.29,80.31,80.27,80.28,16990.0,47.7856,47.7975,47.7736,47.7796,16990.0
2015-06-08 12:45:00,80.27,80.28,80.21,80.28,21024.0,47.7736,47.7796,47.7379,47.7796,21024.0
2015-06-08 12:50:00,80.28,80.3,80.27,80.3,24168.0,47.7796,47.7915,47.7736,47.7915,24168.0
2015-06-08 12:55:00,80.29,80.29,80.21,80.24,33129.0,47.7856,47.7856,47.7379,47.7558,33129.0
2015-06-08 13:00:00,80.23,80.24,80.21,80.24,35684.0,47.7498,47.7558,47.7379,47.7558,35684.0
2015-06-08 13:05:00,80.24,80.25,80.21,80.23,38193.0,47.7558,47.7617,47.7379,47.7498,38193.0
2015-06-08 13:10:00,80.22,80.26,80.21,80.26,16474.0,47.7439,47.7677,47.7379,47.7677,16474.0
2015-06-08 13:15:00,80.26,80.36,80.25,80.36,18046.0,47.7677,47.8272,47.7617,47.8272,18046.0
2015-06-08 13:20:00,80.35,80.38,80.33,80.34,16614.0,47.8213,47.8391,47.8094,47.8153,16614.0
2015-06-08 13:25:00,80.35,80.36,80.32,80.35,23916.0,47.8213,47.8272,47.8034,47.8213,23916.0
2015-06-08 13:30:00,80.35,80.35,80.28,80.29,28388.0,47.8213,47.8213,47.7796,47.7856,28388.0
2015-06-08 13:35:00,80.29,80.29,80.2,80.22,13609.0,47.7856,47.7856,47.732,47.7439,13609.0
2015-06-08 13:40:00,80.21,80.22,80.2,80.22,17424.0,47.7379,47.7439,47.732,47.7439,17424.0
2015-06-08 13:45:00,80.22,80.24,80.2,80.24,26196.0,47.7439,47.7558,47.732,47.7558,26196.0
2015-06-08 13:50:00,80.23,80.3,80.22,80.28,18123.0,47.7498,47.7915,47.7439,47.7796,18123.0
2015-06-08 13:55:00,80.27,80.31,80.25,80.28,19183.0,47.7736,47.7975,47.7617,47.7796,19183.0
2015-06-08 14:00:00,80.27,80.33,80.26,80.32,18750.0,47.7736,47.8094,47.7677,47.8034,18750.0
2015-06-08 14:05:00,80.31,80.32,80.2,80.2,22480.0,47.7975,47.8034,47.732,47.732,22480.0
2015-06-08 14:10:00,80.21,80.25,80.2,80.25,18295.0,47.7379,47.7617,47.732,47.7617,18295.0
2015-06-08 14:15:00,80.25,80.26,80.22,80.24,16959.0,47.7617,47.7677,47.7439,47.7558,16959.0
2015-06-08 14:20:00,80.24,80.25,80.22,80.23,14181.0,47.7558,47.7617,47.7439,47.7498,14181.0
2015-06-08 14:25:00,80.23,80.29,80.22,80.29,18901.0,47.7498,47.7856,47.7439,47.7856,18901.0
2015-06-08 14:30:00,80.29,80.35,80.25,80.3,61133.0,47.7856,47.8213,47.7617,47.7915,61133.0
2015-06-08 14:35:00,80.31,80.34,80.28,80.31,29403.0,47.7975,47.8153,47.7796,47.7975,29403.0
2015-06-08 14:40:00,80.3,80.34,80.18,80.23,122398.0,47.7915,47.8153,47.7201,47.7498,122398.0
2015-06-08 14:45:00,80.23,80.26,80.2,80.23,18808.0,47.7498,47.7677,47.732,47.7498,18808.0
2015-06-08 14:50:00,80.24,80.32,80.23,80.28,32091.0,47.7558,47.8034,47.7498,47.7796,32091.0
2015-06-08 14:55:00,80.3,80.33,80.15,80.26,89072.0,47.7915,47.8094,47.7022,47.7677,89072.0
2015-06-08 15:00:00,80.27,80.32,80.26,80.29,31673.0,47.7736,47.8034,47.7677,47.7856,31673.0
2015-06-08 15:05:00,80.29,80.33,80.26,80.26,27458.0,47.7856,47.8094,47.7677,47.7677,27458.0
2015-06-08 15:10:00,80.27,80.31,80.22,80.31,30502.0,47.7736,47.7975,47.7439,47.7975,30502.0
2015-06-08 15:15:00,80.31,80.38,80.27,80.37,40812.0,47.7975,47.8391,47.7736,47.8332,40812.0
2015-06-08 15:20:00,80.36,80.41,80.18,80.24,140617.0,47.8272,47.857,47.7201,47.7558,140617.0
2015-06-08 15:25:00,80.23,80.29,80.18,80.25,49718.0,47.7498,47.7856,47.7201,47.7617,49718.0
2015-06-08 15:30:00,80.23,80.31,80.21,80.28,49205.0,47.7498,47.7975,47.7379,47.7796,49205.0
2015-06-08 15:35:00,80.28,80.28,80.23,80.26,60304.0,47.7796,47.7796,47.7498,47.7677,60304.0
2015-06-08 15:40:00,80.26,80.36,80.26,80.34,66690.0,47.7677,47.8272,47.7677,47.8153,66690.0
2015-06-08 15:45:00,80.34,80.34,80.24,80.31,96890.0,47.8153,47.8153,47.7558,47.7975,96890.0
2015-06-08 15:50:00,80.3,80.34,80.26,80.27,109984.0,47.7915,47.8153,47.7677,47.7736,109984.0
2015-06-08 15:55:00,80.27,80.29,80.15,80.15,215228.0,47.7736,47.7856,47.7022,47.7022,215228.0
2015-06-09 09:30:00,80.04,80.4,80.04,80.29,102851.0,47.6368,47.851,47.6368,47.7856,102851.0
2015-06-09 09:35:00,80.26,80.38,80.26,80.31,27096.0,47.7677,47.8391,47.7677,47.7975,27096.0
2015-06-09 09:40:00,80.31,80.39,80.26,80.37,31689.0,47.7975,47.8451,47.7677,47.8332,31689.0
2015-06-09 09:45:00,80.37,80.46,80.32,80.39,50498.0,47.8332,47.8867,47.8034,47.8451,50498.0
2015-06-09 09:50:00,80.4,80.53,80.4,80.52,36657.0,47.851,47.9284,47.851,47.9224,36657.0
2015-06-09 09:55:00,80.51,80.53,80.3,80.32,43078.0,47.9165,47.9284,47.7915,47.8034,43078.0
2015-06-09 10:00:00,80.31,80.42,80.24,80.41,32753.0,47.7975,47.8629,47.7558,47.857,32753.0
2015-06-09 10:05:00,80.4,80.58,80.38,80.56,28216.0,47.851,47.9582,47.8391,47.9462,28216.0
2015-06-09 10:10:00,80.56,80.68,80.55,80.58,34741.0,47.9462,48.0177,47.9403,47.9582,34741.0
2015-06-09 10:15:00,80.59,80.61,80.53,80.57,19096.0,47.9641,47.976,47.9284,47.9522,19096.0
2015-06-09 10:20:00,80.57,80.62,80.54,80.56,17948.0,47.9522,47.982,47.9343,47.9462,17948.0
2015-06-09 10:25:00,80.55,80.63,80.55,80.63,36046.0,47.9403,47.9879,47.9403,47.9879,36046.0
2015-06-09 10:30:00,80.62,80.7,80.6,80.7,41889.0,47.982,48.0296,47.9701,48.0296,41889.0
2015-06-09 10:35:00,80.7,80.79,80.67,80.78,35244.0,48.0296,48.0831,48.0117,48.0772,35244.0
2015-06-09 10:40:00,80.79,80.86,80.76,80.85,38323.0,48.0831,48.1248,48.0653,48.1188,38323.0
2015-06-09 10:45:00,80.84,80.84,80.77,80.8,20311.0,48.1129,48.1129,48.0712,48.0891,20311.0
2015-06-09 10:50:00,80.79,80.9,80.79,80.88,30823.0,48.0831,48.1486,48.0831,48.1367,30823.0
2015-06-09 10:55:00,80.88,80.97,80.86,80.97,35724.0,48.1367,48.1903,48.1248,48.1903,35724.0
2015-06-09 11:00:00,80.97,81.01,80.92,80.94,36439.0,48.1903,48.2141,48.1605,48.1724,36439.0
2015-06-09 11:05:00,80.93,80.99,80.91,80.97,56633.0,48.1665,48.2022,48.1546,48.1903,56633.0
2015-06-09 11:10:00,80.97,81.0,80.93,80.98,51360.0,48.1903,48.2081,48.1665,48.1962,51360.0
2015-06-09 11:15:00,80.99,81.01,80.95,80.96,35931.0,48.2022,48.2141,48.1784,48.1843,35931.0
2015-06-09 11:20:00,80.96,81.0,80.86,80.92,54329.0,48.1843,48.2081,48.1248,48.1605,54329.0
2015-06-09 11:25:00,80.92,81.0,80.88,81.0,36019.0,48.1605,48.2081,48.1367,48.2081,36019.0
2015-06-09 11:30:00,81.0,81.09,80.99,81.02,44035.0,48.2081,48.2617,48.2022,48.22,44035.0
2015-06-09 11:35:00,81.03,81.05,80.99,81.03,29721.0,48.226,48.2379,48.2022,48.226,29721.0
2015-06-09 11:40:00,81.02,81.07,80.98,81.01,28113.0,48.22,48.2498,48.1962,48.2141,28113.0
2015-06-09 11:45:00,81.01,81.06,81.0,81.02,34215.0,48.2141,48.2438,48.2081,48.22,34215.0
2015-06-09 11:50:00,81.03,81.06,80.96,80.98,41173.0,48.226,48.2438,48.1843,48.1962,41173.0
2015-06-09 11:55:00,80.98,81.0,80.91,80.96,36793.0,48.1962,48.2081,48.1546,48.1843,36793.0
2015-06-09 12:00:00,80.95,80.97,80.93,80.96,13349.0,48.1784,48.1903,48.1665,48.1843,13349.0
2015-06-09 12:05:00,80.95,81.08,80.95,81.07,28356.0,48.1784,48.2557,48.1784,48.2498,28356.0
2015-06-09 12:10:00,81.07,81.11,81.05,81.11,21871.0,48.2498,48.2736,48.2379,48.2736,21871.0
2015-06-09 12:15:00,81.11,81.16,81.08,81.15,48124.0,48.2736,48.3033,48.2557,48.2974,48124.0
2015-06-09 12:20:00,81.16,81.21,81.12,81.12,73256.0,48.3033,48.3331,48.2795,48.2795,73256.0
2015-06-09 12:25:00,81.11,81.2,81.1,81.14,24580.0,48.2736,48.3272,48.2676,48.2914,24580.0
2015-06-09 12:30:00,81.14,81.16,81.11,81.13,23403.0,48.2914,48.3033,48.2736,48.2855,23403.0
2015-06-09 12:35:00,81.13,81.16,81.07,81.07,43983.0,48.2855,48.3033,48.2498,48.2498,43983.0
2015-06-09 12:40:00,81.07,81.12,81.03,81.12,23921.0,48.2498,48.2795,48.226,48.2795,23921.0
2015-06-09 12:45:00,81.12,81.13,81.0,81.01,37034.0,48.2795,48.2855,48.2081,48.2141,37034.0
2015-06-09 12:50:00,81.01,81.03,80.99,81.03,13596.0,48.2141,48.226,48.2022,48.226,13596.0
2015-06-09 12:55:00,81.04,81.06,81.01,81.06,11326.0,48.2319,48.2438,48.2141,48.2438,11326.0
2015-06-09 13:00:00,81.07,81.19,81.07,81.1,42853.0,48.2498,48.3212,48.2498,48.2676,42853.0
2015-06-09 13:05:00,81.1,81.11,81.0,81.05,23586.0,48.2676,48.2736,48.2081,48.2379,23586.0
2015-06-09 13:10:00,81.06,81.07,80.95,80.96,36563.0,48.2438,48.2498,48.1784,48.1843,36563.0
2015-06-09 13:15:00,80.95,80.98,80.92,80.94,24534.0,48.1784,48.1962,48.1605,48.1724,24534.0
2015-06-09 13:20:00,80.94,81.01,80.93,80.95,37533.0,48.1724,48.2141,48.1665,48.1784,37533.0
2015-06-09 13:25:00,80.96,80.98,80.93,80.95,32008.0,48.1843,48.1962,48.1665,48.1784,32008.0
2015-06-09 13:30:00,80.95,80.96,80.85,80.86,45221.0,48.1784,48.1843,48.1188,48.1248,45221.0
2015-06-09 13:35:00,80.86,80.86,80.8,80.83,46929.0,48.1248,48.1248,48.0891,48.1069,46929.0
2015-06-09 13:40:00,80.83,80.83,80.77,80.79,18486.0,48.1069,48.1069,48.0712,48.0831,18486.0
2015-06-09 13:45:00,80.79,80.79,80.74,80.77,29072.0,48.0831,48.0831,48.0534,48.0712,29072.0
2015-06-09 13:50:00,80.76,80.78,80.72,80.74,21720.0,48.0653,48.0772,48.0415,48.0534,21720.0
2015-06-09 13:55:00,80.75,80.8,80.71,80.8,29394.0,48.0593,48.0891,48.0355,48.0891,29394.0
2015-06-09 14:00:00,80.81,80.81,80.77,80.81,21533.0,48.095,48.095,48.0712,48.095,21533.0
2015-06-09 14:05:00,80.81,80.9,80.81,80.9,47677.0,48.095,48.1486,48.095,48.1486,47677.0
2015-06-09 14:10:00,80.89,80.93,80.87,80.88,41087.0,48.1427,48.1665,48.1307,48.1367,41087.0
2015-06-09 14:15:00,80.89,80.94,80.88,80.92,58132.0,48.1427,48.1724,48.1367,48.1605,58132.0
2015-06-09 14:20:00,80.92,81.03,80.92,81.0,46200.0,48.1605,48.226,48.1605,48.2081,46200.0
2015-06-09 14:25:00,81.01,81.05,80.98,81.05,16313.0,48.2141,48.2379,48.1962,48.2379,16313.0
2015-06-09 14:30:00,81.05,81.09,81.01,81.01,59502.0,48.2379,48.2617,48.2141,48.2141,59502.0
2015-06-09 14:35:00,81.01,81.09,81.01,81.08,39830.0,48.2141,48.2617,48.2141,48.2557,39830.0
2015-06-09 14:40:00,81.08,81.09,81.02,81.05,24294.0,48.2557,48.2617,48.22,48.2379,24294.0
2015-06-09 14:45:00,81.06,81.1,81.06,81.08,27361.0,48.2438,48.2676,48.2438,48.2557,27361.0
2015-06-09 14:50:00,81.09,81.1,81.01,81.01,40000.0,48.2617,48.2676,48.2141,48.2141,40000.0
2015-06-09 14:55:00,81.01,81.07,81.0,81.07,51868.0,48.2141,48.2498,48.2081,48.2498,51868.0
2015-06-09 15:00:00,81.06,81.06,80.94,80.94,46484.0,48.2438,48.2438,48.1724,48.1724,46484.0
2015-06-09 15:05:00,80.94,80.97,80.81,80.81,26408.0,48.1724,48.1903,48.095,48.095,26408.0
2015-06-09 15:10:00,80.82,80.91,80.82,80.86,34101.0,48.101,48.1546,48.101,48.1248,34101.0
2015-06-09 15:15:00,80.86,80.88,80.83,80.83,32765.0,48.1248,48.1367,48.1069,48.1069,32765.0
2015-06-09 15:20:00,80.82,80.86,80.76,80.81,47955.0,48.101,48.1248,48.0653,48.095,47955.0
2015-06-09 15:25:00,80.81,80.84,80.71,80.8,31256.0,48.095,48.1129,48.0355,48.0891,31256.0
2015-06-09 15:30:00,80.79,80.79,80.68,80.71,34089.0,48.0831,48.0831,48.0177,48.0355,34089.0
2015-06-09 15:35:00,80.71,80.81,80.69,80.8,32217.0,48.0355,48.095,48.0236,48.0891,32217.0
2015-06-09 15:40:00,80.8,80.8,80.69,80.7,50073.0,48.0891,48.0891,48.0236,48.0296,50073.0
2015-06-09 15:45:00,80.71,80.72,80.7,80.7,46200.0,48.0355,48.0415,48.0296,48.0296,46200.0
2015-06-09 15:50:00,80.7,80.8,80.69,80.78,83065.0,48.0296,48.0891,48.0236,48.0772,83065.0
2015-06-09 15:55:00,80.78,80.81,80.72,80.72,191776.0,48.0772,48.095,48.0415,48.0415,191776.0
2015-06-10 09:30:00,80.76,81.25,80.76,81.17,119561.0,48.0653,48.3569,48.0653,48.3093,119561.0
2015-06-10 09:35:00,81.17,81.21,81.03,81.04,29395.0,48.3093,48.3331,48.226,48.2319,29395.0
2015-06-10 09:40:00,81.05,81.22,81.05,81.22,24090.0,48.2379,48.3391,48.2379,48.3391,24090.0
2015-06-10 09:45:00,81.23,81.38,81.18,81.36,48639.0,48.345,48.4343,48.3152,48.4224,48639.0
2015-06-10 09:50:00,81.37,81.46,81.35,81.42,32317.0,48.4283,48.4819,48.4164,48.4581,32317.0
2015-06-10 09:55:00,81.43,81.48,81.41,81.46,30686.0,48.464,48.4938,48.4521,48.4819,30686.0
2015-06-10 10:00:00,81.46,81.47,81.43,81.43,19479.0,48.4819,48.4878,48.464,48.464,19479.0
2015-06-10 10:05:00,81.43,81.51,81.41,81.5,36040.0,48.464,48.5117,48.4521,48.5057,36040.0
2015-06-10 10:10:00,81.51,81.51,81.36,81.4,60870.0,48.5117,48.5117,48.4224,48.4462,60870.0
2015-06-10 10:15:00,81.42,81.52,81.42,81.51,26056.0,48.4581,48.5176,48.4581,48.5117,26056.0
2015-06-10 10:20:00,81.5,81.59,81.5,81.56,38282.0,48.5057,48.5593,48.5057,48.5414,38282.0
2015-06-10 10:25:00,81.56,81.63,81.52,81.59,28316.0,48.5414,48.5831,48.5176,48.5593,28316.0
2015-06-10 10:30:00,81.6,81.65,81.54,81.58,46928.0,48.5652,48.595,48.5295,48.5533,46928.0
2015-06-10 10:35:00,81.59,81.64,81.54,81.54,33574.0,48.5593,48.589,48.5295,48.5295,33574.0
2015-06-10 10:40:00,81.55,81.57,81.52,81.57,16339.0,48.5355,48.5474,48.5176,48.5474,16339.0
2015-06-10 10:45:00,81.57,81.59,81.51,81.54,39494.0,48.5474,48.5593,48.5117,48.5295,39494.0
2015-06-10 10:50:00,81.54,81.56,81.5,81.54,68963.0,48.5295,48.5414,48.5057,48.5295,68963.0
2015-06-10 10:55:00,81.53,81.6,81.51,81.58,28928.0,48.5236,48.5652,48.5117,48.5533,28928.0
2015-06-10 11:00:00,81.57,81.62,81.52,81.54,27627.0,48.5474,48.5771,48.5176,48.5295,27627.0
2015-06-10 11:05:00,81.54,81.57,81.51,81.55,21177.0,48.5295,48.5474,48.5117,48.5355,21177.0
2015-06-10 11:10:00,81.56,81.85,81.54,81.72,56564.0,48.5414,48.714,48.5295,48.6366,56564.0
2015-06-10 11:15:00,81.74,81.94,81.74,81.82,68623.0,48.6485,48.7676,48.6485,48.6962,68623.0
2015-06-10 11:20:00,81.82,81.85,81.72,81.8,28186.0,48.6962,48.714,48.6366,48.6842,28186.0
2015-06-10 11:25:00,81.81,81.83,81.71,81.74,24803.0,48.6902,48.7021,48.6307,48.6485,24803.0
2015-06-10 11:30:00,81.76,81.85,81.73,81.85,36790.0,48.6604,48.714,48.6426,48.714,36790.0
2015-06-10 11:35:00,81.86,81.9,81.84,81.86,26715.0,48.72,48.7438,48.7081,48.72,26715.0
2015-06-10 11:40:00,81.87,81.87,81.81,81.81,25663.0,48.7259,48.7259,48.6902,48.6902,25663.0
2015-06-10 11:45:00,81.81,81.83,81.77,81.79,16109.0,48.6902,48.7021,48.6664,48.6783,16109.0
2015-06-10 11:50:00,81.79,81.8,81.74,81.8,26555.0,48.6783,48.6842,48.6485,48.6842,26555.0
2015-06-10 11:55:00,81.8,81.91,81.79,81.91,54732.0,48.6842,48.7497,48.6783,48.7497,54732.0
2015-06-10 12:00:00,81.91,81.99,81.9,81.99,74649.0,48.7497,48.7973,48.7438,48.7973,74649.0
2015-06-10 12:05:00,81.98,82.1,81.98,82.09,79237.0,48.7914,48.8628,48.7914,48.8568,79237.0
2015-06-10 12:10:00,82.11,82.19,82.08,82.15,92166.0,48.8687,48.9164,48.8509,48.8926,92166.0
2015-06-10 12:15:00,82.15,82.22,82.12,82.14,71164.0,48.8926,48.9342,48.8747,48.8866,71164.0
2015-06-10 12:20:00,82.16,82.2,82.13,82.17,41538.0,48.8985,48.9223,48.8807,48.9045,41538.0
2015-06-10 12:25:00,82.17,82.21,82.15,82.15,39751.0,48.9045,48.9283,48.8926,48.8926,39751.0
2015-06-10 12:30:00,82.15,82.22,82.14,82.21,29743.0,48.8926,48.9342,48.8866,48.9283,29743.0
2015-06-10 12:35:00,82.22,82.28,82.2,82.24,97013.0,48.9342,48.9699,48.9223,48.9461,97013.0
2015-06-10 12:40:00,82.23,82.23,82.12,82.19,42688.0,48.9402,48.9402,48.8747,48.9164,42688.0
2015-06-10 12:45:00,82.19,82.25,82.16,82.2,31819.0,48.9164,48.9521,48.8985,48.9223,31819.0
2015-06-10 12:50:00,82.21,82.3,82.18,82.27,88130.0,48.9283,48.9818,48.9104,48.964,88130.0
2015-06-10 12:55:00,82.26,82.26,82.18,82.23,27656.0,48.958,48.958,48.9104,48.9402,27656.0
2015-06-10 13:00:00,82.23,82.31,82.23,82.31,26988.0,48.9402,48.9878,48.9402,48.9878,26988.0
2015-06-10 13:05:00,82.31,82.42,82.31,82.39,46955.0,48.9878,49.0532,48.9878,49.0354,46955.0
2015-06-10 13:10:00,82.37,82.39,82.28,82.35,40482.0,49.0235,49.0354,48.9699,49.0116,40482.0
2015-06-10 13:15:00,82.36,82.43,82.34,82.39,89621.0,49.0175,49.0592,49.0056,49.0354,89621.0
2015-06-10 13:20:00,82.39,82.45,82.31,82.44,36726.0,49.0354,49.0711,48.9878,49.0652,36726.0
2015-06-10 13:25:00,82.44,82.47,82.42,82.45,43230.0,49.0652,49.083,49.0532,49.0711,43230.0
2015-06-10 13:30:00,82.45,82.49,82.43,82.49,28975.0,49.0711,49.0949,49.0592,49.0949,28975.0
2015-06-10 13:35:00,82.48,82.49,82.43,82.46,42756.0,49.089,49.0949,49.0592,49.0771,42756.0
2015-06-10 13:40:00,82.45,82.47,82.37,82.37,49057.0,49.0711,49.083,49.0235,49.0235,49057.0
2015-06-10 13:45:00,82.37,82.44,82.35,82.44,38178.0,49.0235,49.0652,49.0116,49.0652,38178.0
2015-06-10 13:50:00,82.44,82.44,82.35,82.4,48439.0,49.0652,49.0652,49.0116,49.0413,48439.0
2015-06-10 13:55:00,82.41,82.41,82.33,82.4,69061.0,49.0473,49.0473,48.9997,49.0413,69061.0
2015-06-10 14:00:00,82.4,82.62,82.4,82.59,56696.0,49.0413,49.1723,49.0413,49.1544,56696.0
2015-06-10 14:05:00,82.62,82.62,82.52,82.53,61393.0,49.1723,49.1723,49.1128,49.1187,61393.0
2015-06-10 14:10:00,82.53,82.57,82.5,82.54,60369.0,49.1187,49.1425,49.1009,49.1247,60369.0
2015-06-10 14:15:00,82.54,82.58,82.46,82.57,31984.0,49.1247,49.1485,49.0771,49.1425,31984.0
2015-06-10 14:20:00,82.58,82.71,82.57,82.63,117636.0,49.1485,49.2258,49.1425,49.1782,117636.0
2015-06-10 14:25:00,82.63,82.63,82.56,82.61,89531.0,49.1782,49.1782,49.1366,49.1663,89531.0
2015-06-10 14:30:00,82.6,82.63,82.55,82.59,173884.0,49.1604,49.1782,49.1306,49.1544,173884.0
2015-06-10 14:35:00,82.59,82.6,82.49,82.52,82610.0,49.1544,49.1604,49.0949,49.1128,82610.0
2015-06-10 14:40:00,82.52,82.57,82.47,82.54,35635.0,49.1128,49.1425,49.083,49.1247,35635.0
2015-06-10 14:45:00,82.55,82.55,82.38,82.38,27545.0,49.1306,49.1306,49.0294,49.0294,27545.0
2015-06-10 14:50:00,82.38,82.43,82.36,82.43,54968.0,49.0294,49.0592,49.0175,49.0592,54968.0
2015-06-10 14:55:00,82.43,82.48,82.37,82.46,68160.0,49.0592,49.089,49.0235,49.0771,68160.0
2015-06-10 15:00:00,82.47,82.47,82.37,82.42,49827.0,49.083,49.083,49.0235,49.0532,49827.0
2015-06-10 15:05:00,82.41,82.42,82.37,82.4,47594.0,49.0473,49.0532,49.0235,49.0413,47594.0
2015-06-10 15:10:00,82.39,82.41,82.36,82.37,70168.0,49.0354,49.0473,49.0175,49.0235,70168.0
2015-06-10 15:15:00,82.37,82.42,82.36,82.38,87265.0,49.0235,49.0532,49.0175,49.0294,87265.0
2015-06-10 15:20:00,82.38,82.41,82.35,82.37,84480.0,49.0294,49.0473,49.0116,49.0235,84480.0
2015-06-10 15:25:00,82.38,82.41,82.36,82.4,56559.0,49.0294,49.0473,49.0175,49.0413,56559.0
2015-06-10 15:30:00,82.4,82.4,82.34,82.37,121394.0,49.0413,49.0413,49.0056,49.0235,121394.0
2015-06-10 15:35:00,82.36,82.37,82.24,82.3,86755.0,49.0175,49.0235,48.9461,48.9818,86755.0
2015-06-10 15:40:00,82.31,82.33,82.26,82.26,78414.0,48.9878,48.9997,48.958,48.958,78414.0
2015-06-10 15:45:00,82.27,82.36,82.26,82.3,136282.0,48.964,49.0175,48.958,48.9818,136282.0
2015-06-10 15:50:00,82.3,82.41,82.3,82.4,286069.0,48.9818,49.0473,48.9818,49.0413,286069.0
2015-06-10 15:55:00,82.41,82.41,82.3,82.3,410657.0,49.0473,49.0473,48.9818,48.9818,410657.0
2015-06-11 09:30:00,82.47,82.54,82.19,82.41,66627.0,49.083,49.1247,48.9164,49.0473,66627.0
2015-06-11 09:35:00,82.41,82.65,82.41,82.56,42210.0,49.0473,49.1901,49.0473,49.1366,42210.0
2015-06-11 09:40:00,82.52,82.68,82.48,82.5,56869.0,49.1128,49.208,49.089,49.1009,56869.0
2015-06-11 09:45:00,82.49,82.68,82.48,82.59,46627.0,49.0949,49.208,49.089,49.1544,46627.0
2015-06-11 09:50:00,82.59,82.63,82.53,82.6,23320.0,49.1544,49.1782,49.1187,49.1604,23320.0
2015-06-11 09:55:00,82.59,82.62,82.52,82.55,21387.0,49.1544,49.1723,49.1128,49.1306,21387.0
2015-06-11 10:00:00,82.55,82.61,82.48,82.59,19996.0,49.1306,49.1663,49.089,49.1544,19996.0
2015-06-11 10:05:00,82.58,82.68,82.51,82.6,65114.0,49.1485,49.208,49.1068,49.1604,65114.0
2015-06-11 10:10:00,82.6,82.75,82.57,82.73,44408.0,49.1604,49.2497,49.1425,49.2377,44408.0
2015-06-11 10:15:00,82.73,82.74,82.65,82.66,41439.0,49.2377,49.2437,49.1901,49.1961,41439.0
2015-06-11 10:20:00,82.66,82.68,82.48,82.48,53029.0,49.1961,49.208,49.089,49.089,53029.0
2015-06-11 10:25:00,82.48,82.5,82.41,82.41,21254.0,49.089,49.1009,49.0473,49.0473,21254.0
2015-06-11 10:30:00,82.43,82.43,82.21,82.22,38700.0,49.0592,49.0592,48.9283,48.9342,38700.0
2015-06-11 10:35:00,82.21,82.31,82.14,82.27,63102.0,48.9283,48.9878,48.8866,48.964,63102.0
2015-06-11 10:40:00,82.27,82.39,82.27,82.34,20618.0,48.964,49.0354,48.964,49.0056,20618.0
2015-06-11 10:45:00,82.33,82.38,82.32,82.33,13064.0,48.9997,49.0294,48.9937,48.9997,13064.0
2015-06-11 10:50:00,82.31,82.38,82.26,82.34,14755.0,48.9878,49.0294,48.958,49.0056,14755.0
2015-06-11 10:55:00,82.33,82.33,82.21,82.26,22108.0,48.9997,48.9997,48.9283,48.958,22108.0
2015-06-11 11:00:00,82.24,82.28,82.21,82.25,12935.0,48.9461,48.9699,48.9283,48.9521,12935.0
2015-06-11 11:05:00,82.26,82.34,82.2,82.34,19672.0,48.958,49.0056,48.9223,49.0056,19672.0
2015-06-11 11:10:00,82.35,82.42,82.33,82.36,14503.0,49.0116,49.0532,48.9997,49.0175,14503.0
2015-06-11 11:15:00,82.35,82.4,82.3,82.31,19978.0,49.0116,49.0413,48.9818,48.9878,19978.0
2015-06-11 11:20:00,82.3,82.32,82.26,82.31,18088.0,48.9818,48.9937,48.958,48.9878,18088.0
2015-06-11 11:25:00,82.31,82.34,82.28,82.32,19214.0,48.9878,49.0056,48.9699,48.9937,19214.0
2015-06-11 11:30:00,82.32,82.33,82.25,82.32,22879.0,48.9937,48.9997,48.9521,48.9937,22879.0
2015-06-11 11:35:00,82.33,82.39,82.25,82.3,19384.0,48.9997,49.0354,48.9521,48.9818,19384.0
2015-06-11 11:40:00,82.31,82.32,82.19,82.19,18791.0,48.9878,48.9937,48.9164,48.9164,18791.0
2015-06-11 11:45:00,82.18,82.23,82.16,82.23,12731.0,48.9104,48.9402,48.8985,48.9402,12731.0
2015-06-11 11:50:00,82.22,82.25,82.17,82.22,21138.0,48.9342,48.9521,48.9045,48.9342,21138.0
2015-06-11 11:55:00,82.22,82.26,82.22,82.23,19285.0,48.9342,48.958,48.9342,48.9402,19285.0
2015-06-11 12:00:00,82.2,82.28,82.2,82.26,12534.0,48.9223,48.9699,48.9223,48.958,12534.0
2015-06-11 12:05:00,82.25,82.26,82.1,82.11,23717.0,48.9521,48.958,48.8628,48.8687,23717.0
2015-06-11 12:10:00,82.1,82.16,82.08,82.1,14722.0,48.8628,48.8985,48.8509,48.8628,14722.0
2015-06-11 12:15:00,82.11,82.11,81.97,82.01,30730.0,48.8687,48.8687,48.7854,48.8092,30730.0
2015-06-11 12:20:00,82.0,82.06,81.98,82.01,17185.0,48.8033,48.839,48.7914,48.8092,17185.0
2015-06-11 12:25:00,82.01,82.04,82.0,82.02,11960.0,48.8092,48.8271,48.8033,48.8152,11960.0
2015-06-11 12:30:00,82.01,82.04,81.99,82.0,19892.0,48.8092,48.8271,48.7973,48.8033,19892.0
2015-06-11 12:35:00,82.02,82.1,82.0,82.1,14791.0,48.8152,48.8628,48.8033,48.8628,14791.0
2015-06-11 12:40:00,82.1,82.11,82.05,82.07,10342.0,48.8628,48.8687,48.833,48.8449,10342.0
2015-06-11 12:45:00,82.07,82.12,82.05,82.08,16427.0,48.8449,48.8747,48.833,48.8509,16427.0
2015-06-11 12:50:00,82.07,82.08,82.05,82.07,7420.0,48.8449,48.8509,48.833,48.8449,7420.0
2015-06-11 12:55:00,82.06,82.08,82.05,82.08,10692.0,48.839,48.8509,48.833,48.8509,10692.0
2015-06-11 13:00:00,82.08,82.08,81.98,81.98,19406.0,48.8509,48.8509,48.7914,48.7914,19406.0
2015-06-11 13:05:00,81.99,82.04,81.98,81.98,18957.0,48.7973,48.8271,48.7914,48.7914,18957.0
2015-06-11 13:10:00,81.97,82.04,81.97,82.02,21289.0,48.7854,48.8271,48.7854,48.8152,21289.0
2015-06-11 13:15:00,82.02,82.06,81.99,82.01,16961.0,48.8152,48.839,48.7973,48.8092,16961.0
2015-06-11 13:20:00,82.02,82.03,81.98,81.98,12758.0,48.8152,48.8211,48.7914,48.7914,12758.0
2015-06-11 13:25:00,81.98,82.01,81.98,82.01,17949.0,48.7914,48.8092,48.7914,48.8092,17949.0
2015-06-11 13:30:00,82.01,82.01,81.98,82.0,16536.0,48.8092,48.8092,48.7914,48.8033,16536.0
2015-06-11 13:35:00,82.0,82.18,81.99,82.07,46953.0,48.8033,48.9104,48.7973,48.8449,46953.0
2015-06-11 13:40:00,82.08,82.13,82.04,82.13,35086.0,48.8509,48.8807,48.8271,48.8807,35086.0
2015-06-11 13:45:00,82.13,82.24,82.13,82.2,20568.0,48.8807,48.9461,48.8807,48.9223,20568.0
2015-06-11 13:50:00,82.2,82.25,82.16,82.17,20614.0,48.9223,48.9521,48.8985,48.9045,20614.0
2015-06-11 13:55:00,82.17,82.21,82.14,82.19,45459.0,48.9045,48.9283,48.8866,48.9164,45459.0
2015-06-11 14:00:00,82.19,82.25,82.17,82.25,35906.0,48.9164,48.9521,48.9045,48.9521,35906.0
2015-06-11 14:05:00,82.25,82.25,82.13,82.16,25624.0,48.9521,48.9521,48.8807,48.8985,25624.0
2015-06-11 14:10:00,82.17,82.19,82.11,82.12,26506.0,48.9045,48.9164,48.8687,48.8747,26506.0
2015-06-11 14:15:00,82.11,82.19,82.11,82.19,37438.0,48.8687,48.9164,48.8687,48.9164,37438.0
2015-06-11 14:20:00,82.19,82.25,82.18,82.25,31606.0,48.9164,48.9521,48.9104,48.9521,31606.0
2015-06-11 14:25:00,82.25,82.28,82.21,82.27,23507.0,48.9521,48.9699,48.9283,48.964,23507.0
2015-06-11 14:30:00,82.27,82.31,82.26,82.29,27556.0,48.964,48.9878,48.958,48.9759,27556.0
2015-06-11 14:35:00,82.29,82.37,82.27,82.37,46422.0,48.9759,49.0235,48.964,49.0235,46422.0
2015-06-11 14:40:00,82.36,82.44,82.35,82.44,51378.0,49.0175,49.0652,49.0116,49.0652,51378.0
2015-06-11 14:45:00,82.44,82.44,82.39,82.39,33071.0,49.0652,49.0652,49.0354,49.0354,33071.0
2015-06-11 14:50:00,82.39,82.4,82.26,82.26,24740.0,49.0354,49.0413,48.958,48.958,24740.0
2015-06-11 14:55:00,82.26,82.26,82.19,82.22,26706.0,48.958,48.958,48.9164,48.9342,26706.0
2015-06-11 15:00:00,82.22,82.29,82.19,82.28,23454.0,48.9342,48.9759,48.9164,48.9699,23454.0
2015-06-11 15:05:00,82.28,82.29,82.24,82.27,23914.0,48.9699,48.9759,48.9461,48.964,23914.0
2015-06-11 15:10:00,82.27,82.28,82.24,82.25,26402.0,48.964,48.9699,48.9461,48.9521,26402.0
2015-06-11 15:15:00,82.24,82.27,82.2,82.2,21782.0,48.9461,48.964,48.9223,48.9223,21782.0
2015-06-11 15:20:00,82.21,82.24,82.16,82.16,34219.0,48.9283,48.9461,48.8985,48.8985,34219.0
2015-06-11 15:25:00,82.17,82.19,82.11,82.15,34565.0,48.9045,48.9164,48.8687,48.8926,34565.0
2015-06-11 15:30:00,82.14,82.21,82.14,82.19,58284.0,48.8866,48.9283,48.8866,48.9164,58284.0
2015-06-11 15:35:00,82.19,82.21,82.16,82.19,58879.0,48.9164,48.9283,48.8985,48.9164,58879.0
2015-06-11 15:40:00,82.19,82.21,82.18,82.2,54821.0,48.9164,48.9283,48.9104,48.9223,54821.0
2015-06-11 15:45:00,82.2,82.25,82.2,82.23,77235.0,48.9223,48.9521,48.9223,48.9402,77235.0
2015-06-11 15:50:00,82.22,82.27,82.22,82.25,99015.0,48.9342,48.964,48.9342,48.9521,99015.0
2015-06-11 15:55:00,82.25,82.28,82.18,82.27,204471.0,48.9521,48.9699,48.9104,48.964,204471.0
2015-06-12 09:30:00,81.5,81.64,80.94,80.99,221568.0,48.5057,48.589,48.1724,48.2022,221568.0
2015-06-12 09:35:00,80.97,81.05,80.76,80.92,109110.0,48.1903,48.2379,48.0653,48.1605,109110.0
2015-06-12 09:40:00,80.91,80.95,80.77,80.85,95134.0,48.1546,48.1784,48.0712,48.1188,95134.0
2015-06-12 09:45:00,80.88,80.98,80.81,80.93,62802.0,48.1367,48.1962,48.095,48.1665,62802.0
2015-06-12 09:50:00,80.92,80.94,80.77,80.78,51337.0,48.1605,48.1724,48.0712,48.0772,51337.0
2015-06-12 09:55:00,80.79,80.87,80.75,80.77,64269.0,48.0831,48.1307,48.0593,48.0712,64269.0
2015-06-12 10:00:00,80.77,80.94,80.75,80.87,69257.0,48.0712,48.1724,48.0593,48.1307,69257.0
2015-06-12 10:05:00,80.86,80.92,80.83,80.89,79723.0,48.1248,48.1605,48.1069,48.1427,79723.0
2015-06-12 10:10:00,80.9,80.9,80.77,80.78,68546.0,48.1486,48.1486,48.0712,48.0772,68546.0
2015-06-12 10:15:00,80.78,80.92,80.77,80.82,84680.0,48.0772,48.1605,48.0712,48.101,84680.0
2015-06-12 10:20:00,80.82,80.91,80.79,80.83,61001.0,48.101,48.1546,48.0831,48.1069,61001.0
2015-06-12 10:25:00,80.82,80.96,80.81,80.92,41311.0,48.101,48.1843,48.095,48.1605,41311.0
2015-06-12 10:30:00,80.92,81.04,80.91,80.93,88050.0,48.1605,48.2319,48.1546,48.1665,88050.0
2015-06-12 10:35:00,80.93,81.09,80.92,81.07,56321.0,48.1665,48.2617,48.1605,48.2498,56321.0
2015-06-12 10:40:00,81.07,81.11,81.0,81.07,53872.0,48.2498,48.2736,48.2081,48.2498,53872.0
2015-06-12 10:45:00,81.07,81.14,81.06,81.08,51793.0,48.2498,48.2914,48.2438,48.2557,51793.0
2015-06-12 10:50:00,81.08,81.16,81.08,81.15,56156.0,48.2557,48.3033,48.2557,48.2974,56156.0
2015-06-12 10:55:00,81.14,81.14,81.07,81.08,53116.0,48.2914,48.2914,48.2498,48.2557,53116.0
2015-06-12 11:00:00,81.06,81.09,81.0,81.08,78153.0,48.2438,48.2617,48.2081,48.2557,78153.0
2015-06-12 11:05:00,81.08,81.11,81.05,81.05,25301.0,48.2557,48.2736,48.2379,48.2379,25301.0
2015-06-12 11:10:00,81.05,81.25,81.0,81.22,57467.0,48.2379,48.3569,48.2081,48.3391,57467.0
2015-06-12 11:15:00,81.23,81.26,81.17,81.2,27761.0,48.345,48.3629,48.3093,48.3272,27761.0
2015-06-12 11:20:00,81.2,81.2,81.08,81.12,61297.0,48.3272,48.3272,48.2557,48.2795,61297.0
2015-06-12 11:25:00,81.13,81.29,81.11,81.24,69572.0,48.2855,48.3807,48.2736,48.351,69572.0
2015-06-12 11:30:00,81.24,81.26,81.22,81.24,49917.0,48.351,48.3629,48.3391,48.351,49917.0
2015-06-12 11:35:00,81.23,81.26,81.2,81.26,37968.0,48.345,48.3629,48.3272,48.3629,37968.0
2015-06-12 11:40:00,81.26,81.33,81.23,81.32,44876.0,48.3629,48.4045,48.345,48.3986,44876.0
2015-06-12 11:45:00,81.31,81.33,81.25,81.27,34094.0,48.3926,48.4045,48.3569,48.3688,34094.0
2015-06-12 11:50:00,81.28,81.32,81.27,81.31,31624.0,48.3748,48.3986,48.3688,48.3926,31624.0
2015-06-12 11:55:00,81.31,81.32,81.28,81.3,44970.0,48.3926,48.3986,48.3748,48.3867,44970.0
2015-06-12 12:00:00,81.3,81.3,81.22,81.23,46944.0,48.3867,48.3867,48.3391,48.345,46944.0
2015-06-12 12:05:00,81.24,81.29,81.22,81.28,15785.0,48.351,48.3807,48.3391,48.3748,15785.0
2015-06-12 12:10:00,81.28,81.38,81.24,81.33,29250.0,48.3748,48.4343,48.351,48.4045,29250.0
2015-06-12 12:15:00,81.32,81.35,81.3,81.35,17766.0,48.3986,48.4164,48.3867,48.4164,17766.0
2015-06-12 12:20:00,81.34,81.35,81.32,81.34,10268.0,48.4105,48.4164,48.3986,48.4105,10268.0
2015-06-12 12:25:00,81.35,81.38,81.34,81.36,16937.0,48.4164,48.4343,48.4105,48.4224,16937.0
2015-06-12 12:30:00,81.35,81.36,81.26,81.29,19672.0,48.4164,48.4224,48.3629,48.3807,19672.0
2015-06-12 12:35:00,81.3,81.33,81.29,81.33,21710.0,48.3867,48.4045,48.3807,48.4045,21710.0
2015-06-12 12:40:00,81.33,81.33,81.24,81.28,37115.0,48.4045,48.4045,48.351,48.3748,37115.0
2015-06-12 12:45:00,81.28,81.37,81.28,81.33,18805.0,48.3748,48.4283,48.3748,48.4045,18805.0
2015-06-12 12:50:00,81.32,81.33,81.25,81.28,16247.0,48.3986,48.4045,48.3569,48.3748,16247.0
2015-06-12 12:55:00,81.27,81.33,81.27,81.32,22008.0,48.3688,48.4045,48.3688,48.3986,22008.0
2015-06-12 13:00:00,81.32,81.37,81.31,81.34,22748.0,48.3986,48.4283,48.3926,48.4105,22748.0
2015-06-12 13:05:00,81.33,81.42,81.31,81.38,57161.0,48.4045,48.4581,48.3926,48.4343,57161.0
2015-06-12 13:10:00,81.39,81.51,81.27,81.46,106364.0,48.4402,48.5117,48.3688,48.4819,106364.0
2015-06-12 13:15:00,81.47,81.53,81.46,81.51,74591.0,48.4878,48.5236,48.4819,48.5117,74591.0
2015-06-12 13:20:00,81.52,81.57,81.47,81.53,35055.0,48.5176,48.5474,48.4878,48.5236,35055.0
2015-06-12 13:25:00,81.52,81.57,81.46,81.52,105558.0,48.5176,48.5474,48.4819,48.5176,105558.0
2015-06-12 13:30:00,81.53,81.59,81.51,81.56,36309.0,48.5236,48.5593,48.5117,48.5414,36309.0
2015-06-12 13:35:00,81.56,81.61,81.55,81.6,31322.0,48.5414,48.5712,48.5355,48.5652,31322.0
2015-06-12 13:40:00,81.6,81.61,81.54,81.57,66070.0,48.5652,48.5712,48.5295,48.5474,66070.0
2015-06-12 13:45:00,81.56,81.59,81.47,81.53,86058.0,48.5414,48.5593,48.4878,48.5236,86058.0
2015-06-12 13:50:00,81.53,81.57,81.5,81.54,56097.0,48.5236,48.5474,48.5057,48.5295,56097.0
2015-06-12 13:55:00,81.53,81.6,81.53,81.58,41153.0,48.5236,48.5652,48.5236,48.5533,41153.0
2015-06-12 14:00:00,81.58,81.59,81.53,81.53,35678.0,48.5533,48.5593,48.5236,48.5236,35678.0
2015-06-12 14:05:00,81.53,81.6,81.49,81.55,80838.0,48.5236,48.5652,48.4997,48.5355,80838.0
2015-06-12 14:10:00,81.55,81.63,81.55,81.61,86157.0,48.5355,48.5831,48.5355,48.5712,86157.0
2015-06-12 14:15:00,81.61,81.72,81.61,81.72,41224.0,48.5712,48.6366,48.5712,48.6366,41224.0
2015-06-12 14:20:00,81.72,81.72,81.59,81.62,22567.0,48.6366,48.6366,48.5593,48.5771,22567.0
2015-06-12 14:25:00,81.62,81.66,81.59,81.6,24109.0,48.5771,48.6009,48.5593,48.5652,24109.0
2015-06-12 14:30:00,81.61,81.62,81.51,81.57,41947.0,48.5712,48.5771,48.5117,48.5474,41947.0
2015-06-12 14:35:00,81.58,81.6,81.49,81.5,76214.0,48.5533,48.5652,48.4997,48.5057,76214.0
2015-06-12 14:40:00,81.49,81.55,81.48,81.55,26263.0,48.4997,48.5355,48.4938,48.5355,26263.0
2015-06-12 14:45:00,81.54,81.61,81.54,81.61,21054.0,48.5295,48.5712,48.5295,48.5712,21054.0
2015-06-12 14:50:00,81.6,81.66,81.6,81.62,31099.0,48.5652,48.6009,48.5652,48.5771,31099.0
2015-06-12 14:55:00,81.62,81.63,81.5,81.54,29466.0,48.5771,48.5831,48.5057,48.5295,29466.0
2015-06-12 15:00:00,81.54,81.63,81.52,81.62,30915.0,48.5295,48.5831,48.5176,48.5771,30915.0
2015-06-12 15:05:00,81.63,81.63,81.58,81.58,39186.0,48.5831,48.5831,48.5533,48.5533,39186.0
2015-06-12 15:10:00,81.59,81.64,81.58,81.59,40822.0,48.5593,48.589,48.5533,48.5593,40822.0
2015-06-12 15:15:00,81.59,81.68,81.58,81.68,63573.0,48.5593,48.6128,48.5533,48.6128,63573.0
2015-06-12 15:20:00,81.68,81.76,81.67,81.71,85030.0,48.6128,48.6604,48.6069,48.6307,85030.0
2015-06-12 15:25:00,81.72,81.76,81.7,81.76,93406.0,48.6366,48.6604,48.6247,48.6604,93406.0
2015-06-12 15:30:00,81.76,81.77,81.73,81.73,62290.0,48.6604,48.6664,48.6426,48.6426,62290.0
2015-06-12 15:35:00,81.74,81.8,81.73,81.73,239110.0,48.6485,48.6842,48.6426,48.6426,239110.0
2015-06-12 15:40:00,81.73,81.78,81.69,81.78,124827.0,48.6426,48.6723,48.6188,48.6723,124827.0
2015-06-12 15:45:00,81.77,81.83,81.75,81.82,178499.0,48.6664,48.7021,48.6545,48.6962,178499.0
2015-06-12 15:50:00,81.83,81.87,81.81,81.86,166425.0,48.7021,48.7259,48.6902,48.72,166425.0
2015-06-12 15:55:00,81.87,81.91,81.84,81.85,248839.0,48.7259,48.7497,48.7081,48.714,248839.0
2015-06-15 09:30:00,81.23,81.49,81.04,81.25,109886.0,48.345,48.4997,48.2319,48.3569,109886.0
2015-06-15 09:35:00,81.24,81.44,81.13,81.31,99129.0,48.351,48.47,48.2855,48.3926,99129.0
2015-06-15 09:40:00,81.33,81.5,81.33,81.34,29331.0,48.4045,48.5057,48.4045,48.4105,29331.0
2015-06-15 09:45:00,81.37,81.53,81.33,81.48,65029.0,48.4283,48.5236,48.4045,48.4938,65029.0
2015-06-15 09:50:00,81.47,81.66,81.42,81.66,54369.0,48.4878,48.6009,48.4581,48.6009,54369.0
2015-06-15 09:55:00,81.66,81.73,81.63,81.68,39603.0,48.6009,48.6426,48.5831,48.6128,39603.0
2015-06-15 10:00:00,81.67,81.75,81.63,81.68,28156.0,48.6069,48.6545,48.5831,48.6128,28156.0
2015-06-15 10:05:00,81.67,81.69,81.59,81.62,22077.0,48.6069,48.6188,48.5593,48.5771,22077.0
2015-06-15 10:10:00,81.62,81.62,81.46,81.51,35308.0,48.5771,48.5771,48.4819,48.5117,35308.0
2015-06-15 10:15:00,81.51,81.54,81.34,81.36,42003.0,48.5117,48.5295,48.4105,48.4224,42003.0
2015-06-15 10:20:00,81.35,81.37,81.28,81.29,32574.0,48.4164,48.4283,48.3748,48.3807,32574.0
2015-06-15 10:25:00,81.27,81.35,81.21,81.3,39471.0,48.3688,48.4164,48.3331,48.3867,39471.0
2015-06-15 10:30:00,81.29,81.3,81.21,81.25,64457.0,48.3807,48.3867,48.3331,48.3569,64457.0
2015-06-15 10:35:00,81.24,81.37,81.21,81.34,28527.0,48.351,48.4283,48.3331,48.4105,28527.0
2015-06-15 10:40:00,81.35,81.35,81.25,81.25,29076.0,48.4164,48.4164,48.3569,48.3569,29076.0
2015-06-15 10:45:00,81.24,81.28,81.18,81.23,54942.0,48.351,48.3748,48.3152,48.345,54942.0
2015-06-15 10:50:00,81.23,81.24,81.16,81.17,41754.0,48.345,48.351,48.3033,48.3093,41754.0
2015-06-15 10:55:00,81.17,81.28,81.14,81.28,34454.0,48.3093,48.3748,48.2914,48.3748,34454.0
2015-06-15 11:00:00,81.28,81.46,81.28,81.37,35689.0,48.3748,48.4819,48.3748,48.4283,35689.0
2015-06-15 11:05:00,81.37,81.43,81.32,81.42,31169.0,48.4283,48.464,48.3986,48.4581,31169.0
2015-06-15 11:10:00,81.44,81.54,81.43,81.45,40508.0,48.47,48.5295,48.464,48.4759,40508.0
2015-06-15 11:15:00,81.46,81.47,81.37,81.4,18307.0,48.4819,48.4878,48.4283,48.4462,18307.0
2015-06-15 11:20:00,81.4,81.44,81.3,81.36,26795.0,48.4462,48.47,48.3867,48.4224,26795.0
2015-06-15 11:25:00,81.36,81.37,81.27,81.27,27137.0,48.4224,48.4283,48.3688,48.3688,27137.0
2015-06-15 11:30:00,81.27,81.37,81.26,81.36,29809.0,48.3688,48.4283,48.3629,48.4224,29809.0
2015-06-15 11:35:00,81.36,81.36,81.32,81.34,31019.0,48.4224,48.4224,48.3986,48.4105,31019.0
2015-06-15 11:40:00,81.35,81.36,81.27,81.28,29674.0,48.4164,48.4224,48.3688,48.3748,29674.0
2015-06-15 11:45:00,81.27,81.33,81.27,81.33,26118.0,48.3688,48.4045,48.3688,48.4045,26118.0
2015-06-15 11:50:00,81.34,81.35,81.28,81.3,28259.0,48.4105,48.4164,48.3748,48.3867,28259.0
2015-06-15 11:55:00,81.3,81.3,81.15,81.16,34788.0,48.3867,48.3867,48.2974,48.3033,34788.0
2015-06-15 12:00:00,81.17,81.26,81.14,81.26,41262.0,48.3093,48.3629,48.2914,48.3629,41262.0
2015-06-15 12:05:00,81.28,81.31,81.22,81.23,23755.0,48.3748,48.3926,48.3391,48.345,23755.0
2015-06-15 12:10:00,81.22,81.29,81.2,81.23,31130.0,48.3391,48.3807,48.3272,48.345,31130.0
2015-06-15 12:15:00,81.23,81.27,81.2,81.23,24728.0,48.345,48.3688,48.3272,48.345,24728.0
2015-06-15 12:20:00,81.23,81.27,81.2,81.25,25360.0,48.345,48.3688,48.3272,48.3569,25360.0
2015-06-15 12:25:00,81.25,81.29,81.2,81.26,30836.0,48.3569,48.3807,48.3272,48.3629,30836.0
2015-06-15 12:30:00,81.25,81.25,81.22,81.23,15395.0,48.3569,48.3569,48.3391,48.345,15395.0
2015-06-15 12:35:00,81.23,81.26,81.17,81.26,31444.0,48.345,48.3629,48.3093,48.3629,31444.0
2015-06-15 12:40:00,81.26,81.26,81.2,81.22,31637.0,48.3629,48.3629,48.3272,48.3391,31637.0
2015-06-15 12:45:00,81.21,81.31,81.2,81.31,25455.0,48.3331,48.3926,48.3272,48.3926,25455.0
2015-06-15 12:50:00,81.31,81.36,81.29,81.36,20968.0,48.3926,48.4224,48.3807,48.4224,20968.0
2015-06-15 12:55:00,81.39,81.39,81.32,81.32,13616.0,48.4402,48.4402,48.3986,48.3986,13616.0
2015-06-15 13:00:00,81.33,81.36,81.28,81.34,28905.0,48.4045,48.4224,48.3748,48.4105,28905.0
2015-06-15 13:05:00,81.36,81.39,81.34,81.36,11066.0,48.4224,48.4402,48.4105,48.4224,11066.0
2015-06-15 13:10:00,81.37,81.39,81.34,81.38,19199.0,48.4283,48.4402,48.4105,48.4343,19199.0
2015-06-15 13:15:00,81.38,81.4,81.33,81.34,13014.0,48.4343,48.4462,48.4045,48.4105,13014.0
2015-06-15 13:20:00,81.33,81.36,81.28,81.29,18302.0,48.4045,48.4224,48.3748,48.3807,18302.0
2015-06-15 13:25:00,81.28,81.31,81.26,81.29,26037.0,48.3748,48.3926,48.3629,48.3807,26037.0
2015-06-15 13:30:00,81.3,81.35,81.29,81.32,15861.0,48.3867,48.4164,48.3807,48.3986,15861.0
2015-06-15 13:35:00,81.31,81.33,81.24,81.24,28785.0,48.3926,48.4045,48.351,48.351,28785.0
2015-06-15 13:40:00,81.24,81.25,81.15,81.17,48785.0,48.351,48.3569,48.2974,48.3093,48785.0
2015-06-15 13:45:00,81.17,81.26,81.14,81.24,30693.0,48.3093,48.3629,48.2914,48.351,30693.0
2015-06-15 13:50:00,81.24,81.45,81.17,81.23,69226.0,48.351,48.4759,48.3093,48.345,69226.0
2015-06-15 13:55:00,81.24,81.31,81.21,81.26,19820.0,48.351,48.3926,48.3331,48.3629,19820.0
2015-06-15 14:00:00,81.26,81.28,81.23,81.28,21049.0,48.3629,48.3748,48.345,48.3748,21049.0
2015-06-15 14:05:00,81.29,81.3,81.23,81.24,23043.0,48.3807,48.3867,48.345,48.351,23043.0
2015-06-15 14:10:00,81.25,81.3,81.23,81.26,22213.0,48.3569,48.3867,48.345,48.3629,22213.0
2015-06-15 14:15:00,81.26,81.31,81.23,81.24,29037.0,48.3629,48.3926,48.345,48.351,29037.0
2015-06-15 14:20:00,81.24,81.27,81.22,81.27,18479.0,48.351,48.3688,48.3391,48.3688,18479.0
2015-06-15 14:25:00,81.26,81.28,81.22,81.23,21494.0,48.3629,48.3748,48.3391,48.345,21494.0
2015-06-15 14:30:00,81.24,81.3,81.22,81.24,18356.0,48.351,48.3867,48.3391,48.351,18356.0
2015-06-15 14:35:00,81.23,81.3,81.23,81.29,19704.0,48.345,48.3867,48.345,48.3807,19704.0
2015-06-15 14:40:00,81.29,81.31,81.26,81.3,15104.0,48.3807,48.3926,48.3629,48.3867,15104.0
2015-06-15 14:45:00,81.29,81.36,81.28,81.34,18321.0,48.3807,48.4224,48.3748,48.4105,18321.0
2015-06-15 14:50:00,81.33,81.33,81.21,81.23,36260.0,48.4045,48.4045,48.3331,48.345,36260.0
2015-06-15 14:55:00,81.24,81.25,81.19,81.22,33717.0,48.351,48.3569,48.3212,48.3391,33717.0
2015-06-15 15:00:00,81.22,81.27,81.2,81.23,45198.0,48.3391,48.3688,48.3272,48.345,45198.0
2015-06-15 15:05:00,81.22,81.23,81.17,81.2,36654.0,48.3391,48.345,48.3093,48.3272,36654.0
2015-06-15 15:10:00,81.2,81.24,81.18,81.22,29329.0,48.3272,48.351,48.3152,48.3391,29329.0
2015-06-15 15:15:00,81.22,81.23,81.19,81.2,33270.0,48.3391,48.345,48.3212,48.3272,33270.0
2015-06-15 15:20:00,81.2,81.23,81.14,81.14,38962.0,48.3272,48.345,48.2914,48.2914,38962.0
2015-06-15 15:25:00,81.14,81.2,81.14,81.18,34085.0,48.2914,48.3272,48.2914,48.3152,34085.0
2015-06-15 15:30:00,81.18,81.22,81.18,81.21,30359.0,48.3152,48.3391,48.3152,48.3331,30359.0
2015-06-15 15:35:00,81.21,81.25,81.18,81.21,54449.0,48.3331,48.3569,48.3152,48.3331,54449.0
2015-06-15 15:40:00,81.22,81.3,81.21,81.3,61903.0,48.3391,48.3867,48.3331,48.3867,61903.0
2015-06-15 15:45:00,81.3,81.35,81.29,81.34,57286.0,48.3867,48.4164,48.3807,48.4105,57286.0
2015-06-15 15:50:00,81.34,81.36,81.3,81.31,79793.0,48.4105,48.4224,48.3867,48.3926,79793.0
2015-06-15 15:55:00,81.31,81.34,81.27,81.29,205556.0,48.3926,48.4105,48.3688,48.3807,205556.0
2015-06-16 09:30:00,81.47,81.61,81.07,81.12,177721.0,48.4878,48.5712,48.2498,48.2795,177721.0
2015-06-16 09:35:00,81.13,81.41,81.12,81.32,71696.0,48.2855,48.4521,48.2795,48.3986,71696.0
2015-06-16 09:40:00,81.31,81.32,81.16,81.16,69691.0,48.3926,48.3986,48.3033,48.3033,69691.0
2015-06-16 09:45:00,81.17,81.25,81.14,81.23,38493.0,48.3093,48.3569,48.2914,48.345,38493.0
2015-06-16 09:50:00,81.24,81.36,81.22,81.29,71179.0,48.351,48.4224,48.3391,48.3807,71179.0
2015-06-16 09:55:00,81.28,81.31,81.22,81.24,38807.0,48.3748,48.3926,48.3391,48.351,38807.0
2015-06-16 10:00:00,81.24,81.3,81.21,81.22,38479.0,48.351,48.3867,48.3331,48.3391,38479.0
2015-06-16 10:05:00,81.21,81.26,81.12,81.12,42299.0,48.3331,48.3629,48.2795,48.2795,42299.0
2015-06-16 10:10:00,81.12,81.13,81.01,81.01,41694.0,48.2795,48.2855,48.2141,48.2141,41694.0
2015-06-16 10:15:00,81.01,81.09,81.0,81.04,43061.0,48.2141,48.2617,48.2081,48.2319,43061.0
2015-06-16 10:20:00,81.04,81.22,81.02,81.21,31616.0,48.2319,48.3391,48.22,48.3331,31616.0
2015-06-16 10:25:00,81.22,81.23,81.13,81.17,41107.0,48.3391,48.345,48.2855,48.3093,41107.0
2015-06-16 10:30:00,81.17,81.19,81.03,81.03,49622.0,48.3093,48.3212,48.226,48.226,49622.0
2015-06-16 10:35:00,81.03,81.07,81.01,81.03,35792.0,48.226,48.2498,48.2141,48.226,35792.0
2015-06-16 10:40:00,81.02,81.16,81.02,81.16,41543.0,48.22,48.3033,48.22,48.3033,41543.0
2015-06-16 10:45:00,81.16,81.26,81.16,81.26,26283.0,48.3033,48.3629,48.3033,48.3629,26283.0
2015-06-16 10:50:00,81.26,81.3,81.22,81.3,21211.0,48.3629,48.3867,48.3391,48.3867,21211.0
2015-06-16 10:55:00,81.29,81.34,81.28,81.32,36834.0,48.3807,48.4105,48.3748,48.3986,36834.0
2015-06-16 11:00:00,81.31,81.37,81.25,81.35,45796.0,48.3926,48.4283,48.3569,48.4164,45796.0
2015-06-16 11:05:00,81.35,81.37,81.32,81.34,29285.0,48.4164,48.4283,48.3986,48.4105,29285.0
2015-06-16 11:10:00,81.34,81.51,81.33,81.5,43654.0,48.4105,48.5117,48.4045,48.5057,43654.0
2015-06-16 11:15:00,81.51,81.56,81.48,81.5,33116.0,48.5117,48.5414,48.4938,48.5057,33116.0
2015-06-16 11:20:00,81.51,81.57,81.5,81.51,23860.0,48.5117,48.5474,48.5057,48.5117,23860.0
2015-06-16 11:25:00,81.51,81.52,81.39,81.4,27537.0,48.5117,48.5176,48.4402,48.4462,27537.0
2015-06-16 11:30:00,81.4,81.41,81.34,81.35,21342.0,48.4462,48.4521,48.4105,48.4164,21342.0
2015-06-16 11:35:00,81.36,81.36,81.29,81.35,22823.0,48.4224,48.4224,48.3807,48.4164,22823.0
2015-06-16 11:40:00,81.34,81.35,81.31,81.31,11541.0,48.4105,48.4164,48.3926,48.3926,11541.0
2015-06-16 11:45:00,81.31,81.32,81.25,81.28,30629.0,48.3926,48.3986,48.3569,48.3748,30629.0
2015-06-16 11:50:00,81.28,81.3,81.24,81.25,25347.0,48.3748,48.3867,48.351,48.3569,25347.0
2015-06-16 11:55:00,81.26,81.35,81.24,81.35,22565.0,48.3629,48.4164,48.351,48.4164,22565.0
2015-06-16 12:00:00,81.35,81.36,81.33,81.36,18994.0,48.4164,48.4224,48.4045,48.4224,18994.0
2015-06-16 12:05:00,81.37,81.4,81.35,81.35,16798.0,48.4283,48.4462,48.4164,48.4164,16798.0
2015-06-16 12:10:00,81.35,81.42,81.34,81.42,15999.0,48.4164,48.4581,48.4105,48.4581,15999.0
2015-06-16 12:15:00,81.42,81.42,81.33,81.33,14967.0,48.4581,48.4581,48.4045,48.4045,14967.0
2015-06-16 12:20:00,81.33,81.37,81.32,81.35,14813.0,48.4045,48.4283,48.3986,48.4164,14813.0
2015-06-16 12:25:00,81.36,81.43,81.35,81.43,36067.0,48.4224,48.464,48.4164,48.464,36067.0
2015-06-16 12:30:00,81.43,81.49,81.43,81.48,18713.0,48.464,48.4997,48.464,48.4938,18713.0
2015-06-16 12:35:00,81.48,81.56,81.48,81.53,26708.0,48.4938,48.5414,48.4938,48.5236,26708.0
2015-06-16 12:40:00,81.53,81.57,81.52,81.55,22113.0,48.5236,48.5474,48.5176,48.5355,22113.0
2015-06-16 12:45:00,81.55,81.59,81.54,81.56,25503.0,48.5355,48.5593,48.5295,48.5414,25503.0
2015-06-16 12:50:00,81.56,81.58,81.56,81.56,14378.0,48.5414,48.5533,48.5414,48.5414,14378.0
2015-06-16 12:55:00,81.56,81.56,81.55,81.56,6977.0,48.5414,48.5414,48.5355,48.5414,6977.0
2015-06-16 13:00:00,81.56,81.57,81.54,81.54,23073.0,48.5414,48.5474,48.5295,48.5295,23073.0
2015-06-16 13:05:00,81.54,81.6,81.54,81.57,23782.0,48.5295,48.5652,48.5295,48.5474,23782.0
2015-06-16 13:10:00,81.58,81.6,81.55,81.58,35687.0,48.5533,48.5652,48.5355,48.5533,35687.0
2015-06-16 13:15:00,81.59,81.59,81.54,81.54,26820.0,48.5593,48.5593,48.5295,48.5295,26820.0
2015-06-16 13:20:00,81.55,81.58,81.54,81.57,25962.0,48.5355,48.5533,48.5295,48.5474,25962.0
2015-06-16 13:25:00,81.58,81.63,81.57,81.62,37286.0,48.5533,48.5831,48.5474,48.5771,37286.0
2015-06-16 13:30:00,81.63,81.7,81.62,81.68,21265.0,48.5831,48.6247,48.5771,48.6128,21265.0
2015-06-16 13:35:00,81.67,81.7,81.64,81.68,12657.0,48.6069,48.6247,48.589,48.6128,12657.0
2015-06-16 13:40:00,81.68,81.7,81.65,81.65,16391.0,48.6128,48.6247,48.595,48.595,16391.0
2015-06-16 13:45:00,81.66,81.68,81.63,81.67,20635.0,48.6009,48.6128,48.5831,48.6069,20635.0
2015-06-16 13:50:00,81.67,81.69,81.65,81.68,13063.0,48.6069,48.6188,48.595,48.6128,13063.0
2015-06-16 13:55:00,81.67,81.68,81.62,81.64,19580.0,48.6069,48.6128,48.5771,48.589,19580.0
2015-06-16 14:00:00,81.64,81.7,81.63,81.69,14241.0,48.589,48.6247,48.5831,48.6188,14241.0
2015-06-16 14:05:00,81.69,81.74,81.67,81.72,108842.0,48.6188,48.6485,48.6069,48.6366,108842.0
2015-06-16 14:10:00,81.72,81.8,81.72,81.79,34539.0,48.6366,48.6842,48.6366,48.6783,34539.0
2015-06-16 14:15:00,81.8,81.8,81.76,81.77,65162.0,48.6842,48.6842,48.6604,48.6664,65162.0
2015-06-16 14:20:00,81.78,81.78,81.77,81.78,20195.0,48.6723,48.6723,48.6664,48.6723,20195.0
2015-06-16 14:25:00,81.78,81.84,81.77,81.82,41706.0,48.6723,48.7081,48.6664,48.6962,41706.0
2015-06-16 14:30:00,81.82,81.83,81.78,81.78,24692.0,48.6962,48.7021,48.6723,48.6723,24692.0
2015-06-16 14:35:00,81.78,81.78,81.73,81.74,22724.0,48.6723,48.6723,48.6426,48.6485,22724.0
2015-06-16 14:40:00,81.75,81.77,81.67,81.67,44496.0,48.6545,48.6664,48.6069,48.6069,44496.0
2015-06-16 14:45:00,81.67,81.67,81.65,81.65,15367.0,48.6069,48.6069,48.595,48.595,15367.0
2015-06-16 14:50:00,81.65,81.72,81.65,81.69,29273.0,48.595,48.6366,48.595,48.6188,29273.0
2015-06-16 14:55:00,81.69,81.72,81.67,81.72,29001.0,48.6188,48.6366,48.6069,48.6366,29001.0
2015-06-16 15:00:00,81.72,81.75,81.69,81.75,24726.0,48.6366,48.6545,48.6188,48.6545,24726.0
2015-06-16 15:05:00,81.75,81.75,81.7,81.7,28894.0,48.6545,48.6545,48.6247,48.6247,28894.0
2015-06-16 15:10:00,81.71,81.76,81.7,81.74,32079.0,48.6307,48.6604,48.6247,48.6485,32079.0
2015-06-16 15:15:00,81.75,81.75,81.72,81.72,19376.0,48.6545,48.6545,48.6366,48.6366,19376.0
2015-06-16 15:20:00,81.72,81.74,81.7,81.73,33127.0,48.6366,48.6485,48.6247,48.6426,33127.0
2015-06-16 15:25:00,81.73,81.77,81.72,81.76,36805.0,48.6426,48.6664,48.6366,48.6604,36805.0
2015-06-16 15:30:00,81.76,81.77,81.73,81.75,39854.0,48.6604,48.6664,48.6426,48.6545,39854.0
2015-06-16 15:35:00,81.74,81.77,81.72,81.72,50673.0,48.6485,48.6664,48.6366,48.6366,50673.0
2015-06-16 15:40:00,81.72,81.73,81.7,81.72,44644.0,48.6366,48.6426,48.6247,48.6366,44644.0
2015-06-16 15:45:00,81.71,81.79,81.7,81.78,135728.0,48.6307,48.6783,48.6247,48.6723,135728.0
2015-06-16 15:50:00,81.78,81.8,81.75,81.75,157841.0,48.6723,48.6842,48.6545,48.6545,157841.0
2015-06-16 15:55:00,81.76,81.82,81.7,81.81,273735.0,48.6604,48.6962,48.6247,48.6902,273735.0
2015-06-17 09:30:00,81.83,81.97,81.72,81.95,82334.0,48.7021,48.7854,48.6366,48.7735,82334.0
2015-06-17 09:35:00,81.92,81.95,81.75,81.75,25642.0,48.7557,48.7735,48.6545,48.6545,25642.0
2015-06-17 09:40:00,81.75,81.8,81.64,81.75,51827.0,48.6545,48.6842,48.589,48.6545,51827.0
2015-06-17 09:45:00,81.75,81.82,81.72,81.73,21130.0,48.6545,48.6962,48.6366,48.6426,21130.0
2015-06-17 09:50:00,81.73,81.74,81.54,81.59,27103.0,48.6426,48.6485,48.5295,48.5593,27103.0
2015-06-17 09:55:00,81.58,81.66,81.55,81.63,36702.0,48.5533,48.6009,48.5355,48.5831,36702.0
2015-06-17 10:00:00,81.64,81.89,81.64,81.88,66124.0,48.589,48.7378,48.589,48.7319,66124.0
2015-06-17 10:05:00,81.88,81.9,81.84,81.86,17983.0,48.7319,48.7438,48.7081,48.72,17983.0
2015-06-17 10:10:00,81.86,81.88,81.77,81.8,26936.0,48.72,48.7319,48.6664,48.6842,26936.0
2015-06-17 10:15:00,81.82,81.87,81.8,81.84,31448.0,48.6962,48.7259,48.6842,48.7081,31448.0
2015-06-17 10:20:00,81.85,81.88,81.8,81.8,17037.0,48.714,48.7319,48.6842,48.6842,17037.0
2015-06-17 10:25:00,81.79,81.8,81.71,81.77,21940.0,48.6783,48.6842,48.6307,48.6664,21940.0
2015-06-17 10:30:00,81.78,81.82,81.74,81.8,44531.0,48.6723,48.6962,48.6485,48.6842,44531.0
2015-06-17 10:35:00,81.8,81.85,81.77,81.81,15137.0,48.6842,48.714,48.6664,48.6902,15137.0
2015-06-17 10:40:00,81.81,81.82,81.77,81.77,11466.0,48.6902,48.6962,48.6664,48.6664,11466.0
2015-06-17 10:45:00,81.78,81.82,81.72,81.82,17309.0,48.6723,48.6962,48.6366,48.6962,17309.0
2015-06-17 10:50:00,81.81,81.83,81.73,81.77,52185.0,48.6902,48.7021,48.6426,48.6664,52185.0
2015-06-17 10:55:00,81.76,81.78,81.7,81.72,62657.0,48.6604,48.6723,48.6247,48.6366,62657.0
2015-06-17 11:00:00,81.72,81.76,81.67,81.67,47949.0,48.6366,48.6604,48.6069,48.6069,47949.0
2015-06-17 11:05:00,81.67,81.74,81.66,81.69,39829.0,48.6069,48.6485,48.6009,48.6188,39829.0
2015-06-17 11:10:00,81.69,81.72,81.64,81.65,50213.0,48.6188,48.6366,48.589,48.595,50213.0
2015-06-17 11:15:00,81.65,81.65,81.59,81.61,30198.0,48.595,48.595,48.5593,48.5712,30198.0
2015-06-17 11:20:00,81.6,81.62,81.51,81.56,44277.0,48.5652,48.5771,48.5117,48.5414,44277.0
2015-06-17 11:25:00,81.55,81.55,81.5,81.51,19540.0,48.5355,48.5355,48.5057,48.5117,19540.0
2015-06-17 11:30:00,81.51,81.57,81.49,81.55,29903.0,48.5117,48.5474,48.4997,48.5355,29903.0
2015-06-17 11:35:00,81.56,81.59,81.52,81.54,43087.0,48.5414,48.5593,48.5176,48.5295,43087.0
2015-06-17 11:40:00,81.54,81.54,81.42,81.42,31624.0,48.5295,48.5295,48.4581,48.4581,31624.0
2015-06-17 11:45:00,81.42,81.54,81.42,81.54,20197.0,48.4581,48.5295,48.4581,48.5295,20197.0
2015-06-17 11:50:00,81.54,81.58,81.51,81.57,28223.0,48.5295,48.5533,48.5117,48.5474,28223.0
2015-06-17 11:55:00,81.56,81.57,81.5,81.5,19248.0,48.5414,48.5474,48.5057,48.5057,19248.0
2015-06-17 12:00:00,81.5,81.5,81.43,81.44,25383.0,48.5057,48.5057,48.464,48.47,25383.0
2015-06-17 12:05:00,81.43,81.45,81.33,81.42,32262.0,48.464,48.4759,48.4045,48.4581,32262.0
2015-06-17 12:10:00,81.42,81.42,81.36,81.37,16462.0,48.4581,48.4581,48.4224,48.4283,16462.0
2015-06-17 12:15:00,81.37,81.37,81.29,81.31,14898.0,48.4283,48.4283,48.3807,48.3926,14898.0
2015-06-17 12:20:00,81.3,81.41,81.3,81.34,22797.0,48.3867,48.4521,48.3867,48.4105,22797.0
2015-06-17 12:25:00,81.33,81.44,81.33,81.43,45758.0,48.4045,48.47,48.4045,48.464,45758.0
2015-06-17 12:30:00,81.42,81.48,81.42,81.48,13651.0,48.4581,48.4938,48.4581,48.4938,13651.0
2015-06-17 12:35:00,81.48,81.51,81.44,81.47,17358.0,48.4938,48.5117,48.47,48.4878,17358.0
2015-06-17 12:40:00,81.47,81.52,81.39,81.42,44042.0,48.4878,48.5176,48.4402,48.4581,44042.0
2015-06-17 12:45:00,81.41,81.42,81.34,81.34,12450.0,48.4521,48.4581,48.4105,48.4105,12450.0
2015-06-17 12:50:00,81.34,81.38,81.3,81.31,15555.0,48.4105,48.4343,48.3867,48.3926,15555.0
2015-06-17 12:55:00,81.31,81.32,81.24,81.31,32206.0,48.3926,48.3986,48.351,48.3926,32206.0
2015-06-17 13:00:00,81.32,81.32,81.28,81.31,14417.0,48.3986,48.3986,48.3748,48.3926,14417.0
2015-06-17 13:05:00,81.31,81.32,81.24,81.27,13545.0,48.3926,48.3986,48.351,48.3688,13545.0
2015-06-17 13:10:00,81.26,81.32,81.25,81.27,18941.0,48.3629,48.3986,48.3569,48.3688,18941.0
2015-06-17 13:15:00,81.27,81.3,81.26,81.28,13955.0,48.3688,48.3867,48.3629,48.3748,13955.0
2015-06-17 13:20:00,81.28,81.31,81.26,81.31,10082.0,48.3748,48.3926,48.3629,48.3926,10082.0
2015-06-17 13:25:00,81.3,81.3,81.28,81.3,13486.0,48.3867,48.3867,48.3748,48.3867,13486.0
2015-06-17 13:30:00,81.29,81.3,81.27,81.28,21880.0,48.3807,48.3867,48.3688,48.3748,21880.0
2015-06-17 13:35:00,81.26,81.28,81.23,81.27,13630.0,48.3629,48.3748,48.345,48.3688,13630.0
2015-06-17 13:40:00,81.28,81.29,81.21,81.22,41121.0,48.3748,48.3807,48.3331,48.3391,41121.0
2015-06-17 13:45:00,81.23,81.26,81.21,81.25,27382.0,48.345,48.3629,48.3331,48.3569,27382.0
2015-06-17 13:50:00,81.25,81.34,81.25,81.33,34599.0,48.3569,48.4105,48.3569,48.4045,34599.0
2015-06-17 13:55:00,81.33,81.34,81.3,81.33,31747.0,48.4045,48.4105,48.3867,48.4045,31747.0
2015-06-17 14:00:00,81.32,81.58,81.13,81.5,99641.0,48.3986,48.5533,48.2855,48.5057,99641.0
2015-06-17 14:05:00,81.5,81.67,81.46,81.58,126639.0,48.5057,48.6069,48.4819,48.5533,126639.0
2015-06-17 14:10:00,81.58,81.69,81.51,81.63,133339.0,48.5533,48.6188,48.5117,48.5831,133339.0
2015-06-17 14:15:00,81.64,81.67,81.51,81.51,125639.0,48.589,48.6069,48.5117,48.5117,125639.0
2015-06-17 14:20:00,81.51,81.53,81.37,81.46,67389.0,48.5117,48.5236,48.4283,48.4819,67389.0
2015-06-17 14:25:00,81.45,81.53,81.45,81.47,24150.0,48.4759,48.5236,48.4759,48.4878,24150.0
2015-06-17 14:30:00,81.47,81.7,81.46,81.67,51780.0,48.4878,48.6247,48.4819,48.6069,51780.0
2015-06-17 14:35:00,81.67,81.78,81.61,81.76,29426.0,48.6069,48.6723,48.5712,48.6604,29426.0
2015-06-17 14:40:00,81.78,81.98,81.78,81.96,42177.0,48.6723,48.7914,48.6723,48.7795,42177.0
2015-06-17 14:45:00,81.96,82.07,81.95,82.06,72651.0,48.7795,48.8449,48.7735,48.839,72651.0
2015-06-17 14:50:00,82.05,82.15,82.03,82.14,25095.0,48.833,48.8926,48.8211,48.8866,25095.0
2015-06-17 14:55:00,82.13,82.15,82.08,82.12,37288.0,48.8807,48.8926,48.8509,48.8747,37288.0
2015-06-17 15:00:00,82.13,82.17,82.07,82.07,46029.0,48.8807,48.9045,48.8449,48.8449,46029.0
2015-06-17 15:05:00,82.07,82.08,81.92,81.94,48718.0,48.8449,48.8509,48.7557,48.7676,48718.0
2015-06-17 15:10:00,81.95,82.05,81.94,82.04,35050.0,48.7735,48.833,48.7676,48.8271,35050.0
2015-06-17 15:15:00,82.04,82.13,82.04,82.09,49353.0,48.8271,48.8807,48.8271,48.8568,49353.0
2015-06-17 15:20:00,82.09,82.19,82.09,82.15,57513.0,48.8568,48.9164,48.8568,48.8926,57513.0
2015-06-17 15:25:00,82.15,82.16,82.06,82.08,43710.0,48.8926,48.8985,48.839,48.8509,43710.0
2015-06-17 15:30:00,82.08,82.1,82.0,82.02,73285.0,48.8509,48.8628,48.8033,48.8152,73285.0
2015-06-17 15:35:00,82.02,82.03,81.98,81.99,60438.0,48.8152,48.8211,48.7914,48.7973,60438.0
2015-06-17 15:40:00,81.98,82.01,81.93,81.94,55657.0,48.7914,48.8092,48.7616,48.7676,55657.0
2015-06-17 15:45:00,81.94,81.95,81.81,81.83,72120.0,48.7676,48.7735,48.6902,48.7021,72120.0
2015-06-17 15:50:00,81.84,81.92,81.83,81.89,101061.0,48.7081,48.7557,48.7021,48.7378,101061.0
2015-06-17 15:55:00,81.88,81.89,81.75,81.83,424602.0,48.7319,48.7378,48.6545,48.7021,424602.0
2015-06-18 09:30:00,82.25,82.58,82.1,82.5,109122.0,48.9521,49.1485,48.8628,49.1009,109122.0
2015-06-18 09:35:00,82.5,82.52,82.41,82.5,33300.0,49.1009,49.1128,49.0473,49.1009,33300.0
2015-06-18 09:40:00,82.51,82.76,82.5,82.72,44800.0,49.1068,49.2556,49.1009,49.2318,44800.0
2015-06-18 09:45:00,82.74,82.98,82.72,82.94,60020.0,49.2437,49.3865,49.2318,49.3627,60020.0
2015-06-18 09:50:00,82.94,82.99,82.91,82.97,52851.0,49.3627,49.3925,49.3449,49.3806,52851.0
2015-06-18 09:55:00,82.98,83.18,82.95,83.17,72273.0,49.3865,49.5056,49.3687,49.4996,72273.0
2015-06-18 10:00:00,83.17,83.3,83.1,83.29,65587.0,49.4996,49.577,49.458,49.571,65587.0
2015-06-18 10:05:00,83.29,83.39,83.21,83.33,62150.0,49.571,49.6306,49.5234,49.5948,62150.0
2015-06-18 10:10:00,83.32,83.32,83.21,83.25,41617.0,49.5889,49.5889,49.5234,49.5472,41617.0
2015-06-18 10:15:00,83.25,83.28,83.17,83.21,30268.0,49.5472,49.5651,49.4996,49.5234,30268.0
2015-06-18 10:20:00,83.22,83.31,83.17,83.29,50251.0,49.5294,49.5829,49.4996,49.571,50251.0
2015-06-18 10:25:00,83.28,83.34,83.25,83.25,24279.0,49.5651,49.6008,49.5472,49.5472,24279.0
2015-06-18 10:30:00,83.26,83.34,83.24,83.26,65793.0,49.5532,49.6008,49.5413,49.5532,65793.0
2015-06-18 10:35:00,83.26,83.3,83.19,83.27,26007.0,49.5532,49.577,49.5115,49.5591,26007.0
2015-06-18 10:40:00,83.28,83.29,83.23,83.25,28311.0,49.5651,49.571,49.5353,49.5472,28311.0
2015-06-18 10:45:00,83.24,83.3,83.24,83.26,39144.0,49.5413,49.577,49.5413,49.5532,39144.0
2015-06-18 10:50:00,83.26,83.37,83.26,83.37,29730.0,49.5532,49.6187,49.5532,49.6187,29730.0
2015-06-18 10:55:00,83.36,83.42,83.36,83.41,26254.0,49.6127,49.6484,49.6127,49.6425,26254.0
2015-06-18 11:00:00,83.41,83.45,83.4,83.44,26853.0,49.6425,49.6663,49.6365,49.6603,26853.0
2015-06-18 11:05:00,83.45,83.54,83.44,83.49,47292.0,49.6663,49.7198,49.6603,49.6901,47292.0
2015-06-18 11:10:00,83.5,83.54,83.44,83.53,54703.0,49.696,49.7198,49.6603,49.7139,54703.0
2015-06-18 11:15:00,83.53,83.55,83.49,83.51,38220.0,49.7139,49.7258,49.6901,49.702,38220.0
2015-06-18 11:20:00,83.51,83.58,83.5,83.57,38449.0,49.702,49.7436,49.696,49.7377,38449.0
2015-06-18 11:25:00,83.58,83.58,83.43,83.47,50894.0,49.7436,49.7436,49.6544,49.6782,50894.0
2015-06-18 11:30:00,83.48,83.51,83.46,83.48,45617.0,49.6841,49.702,49.6722,49.6841,45617.0
2015-06-18 11:35:00,83.49,83.5,83.45,83.48,27905.0,49.6901,49.696,49.6663,49.6841,27905.0
2015-06-18 11:40:00,83.48,83.57,83.45,83.54,35229.0,49.6841,49.7377,49.6663,49.7198,35229.0
2015-06-18 11:45:00,83.55,83.56,83.46,83.47,26020.0,49.7258,49.7317,49.6722,49.6782,26020.0
2015-06-18 11:50:00,83.46,83.47,83.37,83.38,25984.0,49.6722,49.6782,49.6187,49.6246,25984.0
2015-06-18 11:55:00,83.37,83.39,83.34,83.36,24149.0,49.6187,49.6306,49.6008,49.6127,24149.0
2015-06-18 12:00:00,83.36,83.39,83.32,83.35,27169.0,49.6127,49.6306,49.5889,49.6067,27169.0
2015-06-18 12:05:00,83.35,83.37,83.31,83.35,30219.0,49.6067,49.6187,49.5829,49.6067,30219.0
2015-06-18 12:10:00,83.36,83.37,83.24,83.27,44199.0,49.6127,49.6187,49.5413,49.5591,44199.0
2015-06-18 12:15:00,83.27,83.33,83.24,83.29,23492.0,49.5591,49.5948,49.5413,49.571,23492.0
2015-06-18 12:20:00,83.28,83.45,83.23,83.4,41160.0,49.5651,49.6663,49.5353,49.6365,41160.0
2015-06-18 12:25:00,83.4,83.41,83.35,83.4,14584.0,49.6365,49.6425,49.6067,49.6365,14584.0
2015-06-18 12:30:00,83.4,83.55,83.39,83.55,67582.0,49.6365,49.7258,49.6306,49.7258,67582.0
2015-06-18 12:35:00,83.55,83.58,83.37,83.46,30125.0,49.7258,49.7436,49.6187,49.6722,30125.0
2015-06-18 12:40:00,83.47,83.48,83.35,83.37,25196.0,49.6782,49.6841,49.6067,49.6187,25196.0
2015-06-18 12:45:00,83.37,83.39,83.28,83.29,27329.0,49.6187,49.6306,49.5651,49.571,27329.0
2015-06-18 12:50:00,83.29,83.31,83.21,83.31,28586.0,49.571,49.5829,49.5234,49.5829,28586.0
2015-06-18 12:55:00,83.3,83.3,83.19,83.19,18637.0,49.577,49.577,49.5115,49.5115,18637.0
2015-06-18 13:00:00,83.19,83.29,83.18,83.25,17136.0,49.5115,49.571,49.5056,49.5472,17136.0
2015-06-18 13:05:00,83.24,83.27,83.14,83.14,21803.0,49.5413,49.5591,49.4818,49.4818,21803.0
2015-06-18 13:10:00,83.13,83.21,83.12,83.18,18858.0,49.4758,49.5234,49.4699,49.5056,18858.0
2015-06-18 13:15:00,83.19,83.19,83.03,83.08,18482.0,49.5115,49.5115,49.4163,49.4461,18482.0
2015-06-18 13:20:00,83.08,83.14,83.01,83.1,25062.0,49.4461,49.4818,49.4044,49.458,25062.0
2015-06-18 13:25:00,83.1,83.17,83.08,83.16,20767.0,49.458,49.4996,49.4461,49.4937,20767.0
2015-06-18 13:30:00,83.15,83.15,83.04,83.06,20640.0,49.4877,49.4877,49.4222,49.4342,20640.0
2015-06-18 13:35:00,83.06,83.12,83.05,83.1,22241.0,49.4342,49.4699,49.4282,49.458,22241.0
2015-06-18 13:40:00,83.1,83.16,83.09,83.14,24513.0,49.458,49.4937,49.452,49.4818,24513.0
2015-06-18 13:45:00,83.14,83.17,83.06,83.1,16147.0,49.4818,49.4996,49.4342,49.458,16147.0
2015-06-18 13:50:00,83.12,83.2,83.12,83.14,18058.0,49.4699,49.5175,49.4699,49.4818,18058.0
2015-06-18 13:55:00,83.15,83.21,83.14,83.16,15894.0,49.4877,49.5234,49.4818,49.4937,15894.0
2015-06-18 14:00:00,83.16,83.18,83.09,83.17,20253.0,49.4937,49.5056,49.452,49.4996,20253.0
2015-06-18 14:05:00,83.18,83.22,83.14,83.15,16703.0,49.5056,49.5294,49.4818,49.4877,16703.0
2015-06-18 14:10:00,83.15,83.17,83.1,83.15,24493.0,49.4877,49.4996,49.458,49.4877,24493.0
2015-06-18 14:15:00,83.15,83.22,83.14,83.2,23243.0,49.4877,49.5294,49.4818,49.5175,23243.0
2015-06-18 14:20:00,83.2,83.3,83.2,83.27,31298.0,49.5175,49.577,49.5175,49.5591,31298.0
2015-06-18 14:25:00,83.28,83.29,83.21,83.24,18784.0,49.5651,49.571,49.5234,49.5413,18784.0
2015-06-18 14:30:00,83.24,83.32,83.22,83.29,29117.0,49.5413,49.5889,49.5294,49.571,29117.0
2015-06-18 14:35:00,83.3,83.32,83.25,83.32,26933.0,49.577,49.5889,49.5472,49.5889,26933.0
2015-06-18 14:40:00,83.32,83.34,83.26,83.28,33051.0,49.5889,49.6008,49.5532,49.5651,33051.0
2015-06-18 14:45:00,83.29,83.36,83.28,83.32,28257.0,49.571,49.6127,49.5651,49.5889,28257.0
2015-06-18 14:50:00,83.31,83.32,83.27,83.28,38014.0,49.5829,49.5889,49.5591,49.5651,38014.0
2015-06-18 14:55:00,83.28,83.32,83.25,83.29,42844.0,49.5651,49.5889,49.5472,49.571,42844.0
2015-06-18 15:00:00,83.29,83.31,83.24,83.28,36797.0,49.571,49.5829,49.5413,49.5651,36797.0
2015-06-18 15:05:00,83.29,83.29,83.19,83.23,36166.0,49.571,49.571,49.5115,49.5353,36166.0
2015-06-18 15:10:00,83.22,83.25,83.17,83.17,42061.0,49.5294,49.5472,49.4996,49.4996,42061.0
2015-06-18 15:15:00,83.17,83.22,83.17,83.19,28817.0,49.4996,49.5294,49.4996,49.5115,28817.0
2015-06-18 15:20:00,83.18,83.24,83.16,83.23,42089.0,49.5056,49.5413,49.4937,49.5353,42089.0
2015-06-18 15:25:00,83.23,83.31,83.21,83.29,45088.0,49.5353,49.5829,49.5234,49.571,45088.0
2015-06-18 15:30:00,83.29,83.32,83.28,83.29,61704.0,49.571,49.5889,49.5651,49.571,61704.0
2015-06-18 15:35:00,83.28,83.33,83.18,83.18,50967.0,49.5651,49.5948,49.5056,49.5056,50967.0
2015-06-18 15:40:00,83.19,83.29,83.17,83.26,84230.0,49.5115,49.571,49.4996,49.5532,84230.0
2015-06-18 15:45:00,83.26,83.27,83.12,83.12,105093.0,49.5532,49.5591,49.4699,49.4699,105093.0
2015-06-18 15:50:00,83.12,83.13,83.05,83.05,105434.0,49.4699,49.4758,49.4282,49.4282,105434.0
2015-06-18 15:55:00,83.06,83.12,83.02,83.1,284999.0,49.4342,49.4699,49.4103,49.458,284999.0
2015-06-19 09:30:00,82.87,83.02,82.81,82.86,1438095.0,49.3211,49.4103,49.2854,49.3151,1438095.0
2015-06-19 09:35:00,82.88,82.92,82.8,82.85,58733.0,49.327,49.3508,49.2794,49.3092,58733.0
2015-06-19 09:40:00,82.84,82.85,82.71,82.78,28995.0,49.3032,49.3092,49.2258,49.2675,28995.0
2015-06-19 09:45:00,82.81,82.82,82.66,82.66,31900.0,49.2854,49.2913,49.1961,49.1961,31900.0
2015-06-19 09:50:00,82.66,82.79,82.61,82.68,44480.0,49.1961,49.2735,49.1663,49.208,44480.0
2015-06-19 09:55:00,82.68,82.75,82.62,82.63,34621.0,49.208,49.2497,49.1723,49.1782,34621.0
2015-06-19 10:00:00,82.63,82.76,82.63,82.73,15844.0,49.1782,49.2556,49.1782,49.2377,15844.0
2015-06-19 10:05:00,82.73,82.86,82.73,82.8,17026.0,49.2377,49.3151,49.2377,49.2794,17026.0
2015-06-19 10:10:00,82.79,82.84,82.78,82.78,14729.0,49.2735,49.3032,49.2675,49.2675,14729.0
2015-06-19 10:15:00,82.79,82.84,82.77,82.8,16179.0,49.2735,49.3032,49.2616,49.2794,16179.0
2015-06-19 10:20:00,82.81,82.97,82.8,82.95,36421.0,49.2854,49.3806,49.2794,49.3687,36421.0
2015-06-19 10:25:00,82.95,82.99,82.81,82.81,30082.0,49.3687,49.3925,49.2854,49.2854,30082.0
2015-06-19 10:30:00,82.8,82.82,82.77,82.78,25826.0,49.2794,49.2913,49.2616,49.2675,25826.0
2015-06-19 10:35:00,82.76,82.86,82.75,82.78,19010.0,49.2556,49.3151,49.2497,49.2675,19010.0
2015-06-19 10:40:00,82.78,82.84,82.77,82.83,21473.0,49.2675,49.3032,49.2616,49.2973,21473.0
2015-06-19 10:45:00,82.83,82.92,82.82,82.92,22530.0,49.2973,49.3508,49.2913,49.3508,22530.0
2015-06-19 10:50:00,82.92,82.92,82.82,82.9,15852.0,49.3508,49.3508,49.2913,49.3389,15852.0
2015-06-19 10:55:00,82.89,82.98,82.89,82.98,24283.0,49.333,49.3865,49.333,49.3865,24283.0
2015-06-19 11:00:00,82.97,82.97,82.9,82.9,26556.0,49.3806,49.3806,49.3389,49.3389,26556.0
2015-06-19 11:05:00,82.89,82.92,82.88,82.92,17639.0,49.333,49.3508,49.327,49.3508,17639.0
2015-06-19 11:10:00,82.92,83.01,82.9,83.01,40754.0,49.3508,49.4044,49.3389,49.4044,40754.0
2015-06-19 11:15:00,83.02,83.15,83.01,83.15,39393.0,49.4103,49.4877,49.4044,49.4877,39393.0
2015-06-19 11:20:00,83.14,83.18,83.13,83.14,30523.0,49.4818,49.5056,49.4758,49.4818,30523.0
2015-06-19 11:25:00,83.15,83.15,83.1,83.11,17098.0,49.4877,49.4877,49.458,49.4639,17098.0
2015-06-19 11:30:00,83.11,83.14,83.07,83.08,19347.0,49.4639,49.4818,49.4401,49.4461,19347.0
2015-06-19 11:35:00,83.07,83.08,82.98,83.04,27051.0,49.4401,49.4461,49.3865,49.4222,27051.0
2015-06-19 11:40:00,83.02,83.02,82.92,82.92,10527.0,49.4103,49.4103,49.3508,49.3508,10527.0
2015-06-19 11:45:00,82.91,82.91,82.84,82.85,24999.0,49.3449,49.3449,49.3032,49.3092,24999.0
2015-06-19 11:50:00,82.85,82.91,82.84,82.9,24063.0,49.3092,49.3449,49.3032,49.3389,24063.0
2015-06-19 11:55:00,82.9,82.95,82.89,82.93,9988.0,49.3389,49.3687,49.333,49.3568,9988.0
2015-06-19 12:00:00,82.93,82.95,82.9,82.93,10679.0,49.3568,49.3687,49.3389,49.3568,10679.0
2015-06-19 12:05:00,82.92,82.94,82.9,82.92,14259.0,49.3508,49.3627,49.3389,49.3508,14259.0
2015-06-19 12:10:00,82.92,82.94,82.89,82.9,16285.0,49.3508,49.3627,49.333,49.3389,16285.0
2015-06-19 12:15:00,82.89,82.92,82.88,82.89,12206.0,49.333,49.3508,49.327,49.333,12206.0
2015-06-19 12:20:00,82.88,82.91,82.86,82.86,16738.0,49.327,49.3449,49.3151,49.3151,16738.0
2015-06-19 12:25:00,82.86,82.88,82.81,82.83,18577.0,49.3151,49.327,49.2854,49.2973,18577.0
2015-06-19 12:30:00,82.81,82.88,82.79,82.88,16144.0,49.2854,49.327,49.2735,49.327,16144.0
2015-06-19 12:35:00,82.88,82.92,82.87,82.87,12511.0,49.327,49.3508,49.3211,49.3211,12511.0
2015-06-19 12:40:00,82.86,82.87,82.84,82.87,18448.0,49.3151,49.3211,49.3032,49.3211,18448.0
2015-06-19 12:45:00,82.87,82.9,82.86,82.89,17381.0,49.3211,49.3389,49.3151,49.333,17381.0
2015-06-19 12:50:00,82.88,82.89,82.85,82.86,11778.0,49.327,49.333,49.3092,49.3151,11778.0
2015-06-19 12:55:00,82.86,82.88,82.85,82.88,11190.0,49.3151,49.327,49.3092,49.327,11190.0
2015-06-19 13:00:00,82.87,82.87,82.81,82.86,15566.0,49.3211,49.3211,49.2854,49.3151,15566.0
2015-06-19 13:05:00,82.85,82.87,82.8,82.81,19283.0,49.3092,49.3211,49.2794,49.2854,19283.0
2015-06-19 13:10:00,82.8,82.84,82.8,82.82,8723.0,49.2794,49.3032,49.2794,49.2913,8723.0
2015-06-19 13:15:00,82.81,82.84,82.78,82.84,19460.0,49.2854,49.3032,49.2675,49.3032,19460.0
2015-06-19 13:20:00,82.84,82.86,82.81,82.85,19973.0,49.3032,49.3151,49.2854,49.3092,19973.0
2015-06-19 13:25:00,82.85,82.91,82.84,82.88,21404.0,49.3092,49.3449,49.3032,49.327,21404.0
2015-06-19 13:30:00,82.89,82.91,82.81,82.91,40443.0,49.333,49.3449,49.2854,49.3449,40443.0
2015-06-19 13:35:00,82.92,82.97,82.91,82.95,13429.0,49.3508,49.3806,49.3449,49.3687,13429.0
2015-06-19 13:40:00,82.95,82.96,82.86,82.89,18726.0,49.3687,49.3746,49.3151,49.333,18726.0
2015-06-19 13:45:00,82.89,82.93,82.87,82.93,23455.0,49.333,49.3568,49.3211,49.3568,23455.0
2015-06-19 13:50:00,82.92,82.98,82.91,82.97,20936.0,49.3508,49.3865,49.3449,49.3806,20936.0
2015-06-19 13:55:00,82.98,83.03,82.98,82.99,19382.0,49.3865,49.4163,49.3865,49.3925,19382.0
2015-06-19 14:00:00,82.98,82.99,82.92,82.96,24872.0,49.3865,49.3925,49.3508,49.3746,24872.0
2015-06-19 14:05:00,82.96,82.99,82.91,82.94,17319.0,49.3746,49.3925,49.3449,49.3627,17319.0
2015-06-19 14:10:00,82.93,82.95,82.91,82.93,13599.0,49.3568,49.3687,49.3449,49.3568,13599.0
2015-06-19 14:15:00,82.92,82.93,82.9,82.91,11945.0,49.3508,49.3568,49.3389,49.3449,11945.0
2015-06-19 14:20:00,82.9,82.92,82.81,82.82,37373.0,49.3389,49.3508,49.2854,49.2913,37373.0
2015-06-19 14:25:00,82.81,82.83,82.77,82.81,27963.0,49.2854,49.2973,49.2616,49.2854,27963.0
2015-06-19 14:30:00,82.82,82.9,82.81,82.89,20270.0,49.2913,49.3389,49.2854,49.333,20270.0
2015-06-19 14:35:00,82.88,82.93,82.86,82.91,16942.0,49.327,49.3568,49.3151,49.3449,16942.0
2015-06-19 14:40:00,82.9,82.93,82.86,82.87,14886.0,49.3389,49.3568,49.3151,49.3211,14886.0
2015-06-19 14:45:00,82.86,82.92,82.84,82.91,19671.0,49.3151,49.3508,49.3032,49.3449,19671.0
2015-06-19 14:50:00,82.9,82.9,82.83,82.86,19950.0,49.3389,49.3389,49.2973,49.3151,19950.0
2015-06-19 14:55:00,82.86,82.88,82.83,82.86,20906.0,49.3151,49.327,49.2973,49.3151,20906.0
2015-06-19 15:00:00,82.86,82.86,82.81,82.81,19112.0,49.3151,49.3151,49.2854,49.2854,19112.0
2015-06-19 15:05:00,82.81,82.86,82.79,82.86,37672.0,49.2854,49.3151,49.2735,49.3151,37672.0
2015-06-19 15:10:00,82.85,82.87,82.8,82.83,24584.0,49.3092,49.3211,49.2794,49.2973,24584.0
2015-06-19 15:15:00,82.82,82.85,82.76,82.84,19925.0,49.2913,49.3092,49.2556,49.3032,19925.0
2015-06-19 15:20:00,82.84,82.84,82.75,82.8,36074.0,49.3032,49.3032,49.2497,49.2794,36074.0
2015-06-19 15:25:00,82.79,82.85,82.78,82.82,31179.0,49.2735,49.3092,49.2675,49.2913,31179.0
2015-06-19 15:30:00,82.81,82.89,82.79,82.87,59345.0,49.2854,49.333,49.2735,49.3211,59345.0
2015-06-19 15:35:00,82.87,82.96,82.84,82.93,48725.0,49.3211,49.3746,49.3032,49.3568,48725.0
2015-06-19 15:40:00,82.93,82.99,82.93,82.97,43984.0,49.3568,49.3925,49.3568,49.3806,43984.0
2015-06-19 15:45:00,82.96,82.97,82.85,82.92,115761.0,49.3746,49.3806,49.3092,49.3508,115761.0
2015-06-19 15:50:00,82.92,82.92,82.83,82.84,64133.0,49.3508,49.3508,49.2973,49.3032,64133.0
2015-06-19 15:55:00,82.84,82.84,82.49,82.66,492964.0,49.3032,49.3032,49.0949,49.1961,492964.0
2015-06-22 09:30:00,82.92,83.23,82.87,83.23,91490.0,49.3508,49.5353,49.3211,49.5353,91490.0
2015-06-22 09:35:00,83.23,83.27,82.82,82.86,99458.0,49.5353,49.5591,49.2913,49.3151,99458.0
2015-06-22 09:40:00,82.87,83.04,82.84,83.01,57621.0,49.3211,49.4222,49.3032,49.4044,57621.0
2015-06-22 09:45:00,83.0,83.17,82.99,83.12,49256.0,49.3984,49.4996,49.3925,49.4699,49256.0
2015-06-22 09:50:00,83.12,83.27,83.1,83.26,51694.0,49.4699,49.5591,49.458,49.5532,51694.0
2015-06-22 09:55:00,83.26,83.66,83.25,83.59,102498.0,49.5532,49.7912,49.5472,49.7496,102498.0
2015-06-22 10:00:00,83.56,83.65,83.35,83.41,97441.0,49.7317,49.7853,49.6067,49.6425,97441.0
2015-06-22 10:05:00,83.4,83.51,83.38,83.42,30943.0,49.6365,49.702,49.6246,49.6484,30943.0
2015-06-22 10:10:00,83.41,83.44,83.35,83.37,38695.0,49.6425,49.6603,49.6067,49.6187,38695.0
2015-06-22 10:15:00,83.36,83.43,83.3,83.43,36214.0,49.6127,49.6544,49.577,49.6544,36214.0
2015-06-22 10:20:00,83.43,83.43,83.33,83.38,36531.0,49.6544,49.6544,49.5948,49.6246,36531.0
2015-06-22 10:25:00,83.36,83.39,83.33,83.33,23101.0,49.6127,49.6306,49.5948,49.5948,23101.0
2015-06-22 10:30:00,83.35,83.42,83.35,83.36,24390.0,49.6067,49.6484,49.6067,49.6127,24390.0
2015-06-22 10:35:00,83.36,83.43,83.33,83.33,24742.0,49.6127,49.6544,49.5948,49.5948,24742.0
2015-06-22 10:40:00,83.33,83.38,83.33,83.35,46918.0,49.5948,49.6246,49.5948,49.6067,46918.0
2015-06-22 10:45:00,83.35,83.35,83.25,83.27,41010.0,49.6067,49.6067,49.5472,49.5591,41010.0
2015-06-22 10:50:00,83.26,83.27,83.13,83.15,25412.0,49.5532,49.5591,49.4758,49.4877,25412.0
2015-06-22 10:55:00,83.15,83.21,83.14,83.21,27682.0,49.4877,49.5234,49.4818,49.5234,27682.0
2015-06-22 11:00:00,83.19,83.28,83.16,83.25,37394.0,49.5115,49.5651,49.4937,49.5472,37394.0
2015-06-22 11:05:00,83.25,83.31,83.25,83.27,41799.0,49.5472,49.5829,49.5472,49.5591,41799.0
2015-06-22 11:10:00,83.25,83.29,83.25,83.27,24123.0,49.5472,49.571,49.5472,49.5591,24123.0
2015-06-22 11:15:00,83.27,83.34,83.25,83.29,27154.0,49.5591,49.6008,49.5472,49.571,27154.0
2015-06-22 11:20:00,83.27,83.3,83.25,83.25,19189.0,49.5591,49.577,49.5472,49.5472,19189.0
2015-06-22 11:25:00,83.26,83.3,83.25,83.29,33820.0,49.5532,49.577,49.5472,49.571,33820.0
2015-06-22 11:30:00,83.28,83.3,83.25,83.29,39493.0,49.5651,49.577,49.5472,49.571,39493.0
2015-06-22 11:35:00,83.28,83.34,83.26,83.29,51061.0,49.5651,49.6008,49.5532,49.571,51061.0
2015-06-22 11:40:00,83.29,83.3,83.23,83.27,61324.0,49.571,49.577,49.5353,49.5591,61324.0
2015-06-22 11:45:00,83.27,83.29,83.25,83.26,9459.0,49.5591,49.571,49.5472,49.5532,9459.0
2015-06-22 11:50:00,83.26,83.29,83.25,83.29,33185.0,49.5532,49.571,49.5472,49.571,33185.0
2015-06-22 11:55:00,83.28,83.29,83.24,83.28,34649.0,49.5651,49.571,49.5413,49.5651,34649.0
2015-06-22 12:00:00,83.27,83.28,83.21,83.23,25083.0,49.5591,49.5651,49.5234,49.5353,25083.0
2015-06-22 12:05:00,83.23,83.24,83.2,83.22,57718.0,49.5353,49.5413,49.5175,49.5294,57718.0
2015-06-22 12:10:00,83.21,83.24,83.2,83.21,39655.0,49.5234,49.5413,49.5175,49.5234,39655.0
2015-06-22 12:15:00,83.2,83.27,83.2,83.23,22212.0,49.5175,49.5591,49.5175,49.5353,22212.0
2015-06-22 12:20:00,83.23,83.24,83.19,83.21,59241.0,49.5353,49.5413,49.5115,49.5234,59241.0
2015-06-22 12:25:00,83.21,83.26,83.19,83.25,48564.0,49.5234,49.5532,49.5115,49.5472,48564.0
2015-06-22 12:30:00,83.24,83.25,83.22,83.24,20045.0,49.5413,49.5472,49.5294,49.5413,20045.0
2015-06-22 12:35:00,83.24,83.27,83.22,83.26,17353.0,49.5413,49.5591,49.5294,49.5532,17353.0
2015-06-22 12:40:00,83.25,83.26,83.2,83.23,29171.0,49.5472,49.5532,49.5175,49.5353,29171.0
2015-06-22 12:45:00,83.23,83.25,83.21,83.22,24837.0,49.5353,49.5472,49.5234,49.5294,24837.0
2015-06-22 12:50:00,83.23,83.26,83.21,83.24,17875.0,49.5353,49.5532,49.5234,49.5413,17875.0
2015-06-22 12:55:00,83.23,83.24,83.2,83.2,10010.0,49.5353,49.5413,49.5175,49.5175,10010.0
2015-06-22 13:00:00,83.21,83.24,83.2,83.2,30959.0,49.5234,49.5413,49.5175,49.5175,30959.0
2015-06-22 13:05:00,83.2,83.23,83.19,83.21,49088.0,49.5175,49.5353,49.5115,49.5234,49088.0
2015-06-22 13:10:00,83.21,83.21,83.2,83.2,35168.0,49.5234,49.5234,49.5175,49.5175,35168.0
2015-06-22 13:15:00,83.2,83.22,83.2,83.21,17491.0,49.5175,49.5294,49.5175,49.5234,17491.0
2015-06-22 13:20:00,83.2,83.22,83.2,83.21,11851.0,49.5175,49.5294,49.5175,49.5234,11851.0
2015-06-22 13:25:00,83.21,83.24,83.19,83.2,40394.0,49.5234,49.5413,49.5115,49.5175,40394.0
2015-06-22 13:30:00,83.2,83.25,83.19,83.24,41936.0,49.5175,49.5472,49.5115,49.5413,41936.0
2015-06-22 13:35:00,83.24,83.24,83.2,83.21,17771.0,49.5413,49.5413,49.5175,49.5234,17771.0
2015-06-22 13:40:00,83.22,83.23,83.2,83.22,34249.0,49.5294,49.5353,49.5175,49.5294,34249.0
2015-06-22 13:45:00,83.22,83.29,83.22,83.29,22228.0,49.5294,49.571,49.5294,49.571,22228.0
2015-06-22 13:50:00,83.3,83.32,83.29,83.3,13751.0,49.577,49.5889,49.571,49.577,13751.0
2015-06-22 13:55:00,83.3,83.32,83.24,83.3,17735.0,49.577,49.5889,49.5413,49.577,17735.0
2015-06-22 14:00:00,83.31,83.31,83.22,83.22,21352.0,49.5829,49.5829,49.5294,49.5294,21352.0
2015-06-22 14:05:00,83.23,83.25,83.21,83.24,16121.0,49.5353,49.5472,49.5234,49.5413,16121.0
2015-06-22 14:10:00,83.24,83.24,83.2,83.21,8794.0,49.5413,49.5413,49.5175,49.5234,8794.0
2015-06-22 14:15:00,83.2,83.26,83.2,83.26,31031.0,49.5175,49.5532,49.5175,49.5532,31031.0
2015-06-22 14:20:00,83.25,83.29,83.23,83.27,22759.0,49.5472,49.571,49.5353,49.5591,22759.0
2015-06-22 14:25:00,83.27,83.27,83.21,83.21,21437.0,49.5591,49.5591,49.5234,49.5234,21437.0
2015-06-22 14:30:00,83.22,83.22,83.2,83.21,32596.0,49.5294,49.5294,49.5175,49.5234,32596.0
2015-06-22 14:35:00,83.22,83.26,83.21,83.23,34193.0,49.5294,49.5532,49.5234,49.5353,34193.0
2015-06-22 14:40:00,83.23,83.24,83.21,83.22,22486.0,49.5353,49.5413,49.5234,49.5294,22486.0
2015-06-22 14:45:00,83.22,83.23,83.2,83.23,35927.0,49.5294,49.5353,49.5175,49.5353,35927.0
2015-06-22 14:50:00,83.22,83.3,83.22,83.27,39805.0,49.5294,49.577,49.5294,49.5591,39805.0
2015-06-22 14:55:00,83.27,83.28,83.21,83.21,43376.0,49.5591,49.5651,49.5234,49.5234,43376.0
2015-06-22 15:00:00,83.22,83.23,83.2,83.21,70781.0,49.5294,49.5353,49.5175,49.5234,70781.0
2015-06-22 15:05:00,83.21,83.25,83.21,83.23,48385.0,49.5234,49.5472,49.5234,49.5353,48385.0
2015-06-22 15:10:00,83.23,83.27,83.23,83.25,31990.0,49.5353,49.5591,49.5353,49.5472,31990.0
2015-06-22 15:15:00,83.25,83.27,83.24,83.25,40134.0,49.5472,49.5591,49.5413,49.5472,40134.0
2015-06-22 15:20:00,83.24,83.29,83.23,83.29,57070.0,49.5413,49.571,49.5353,49.571,57070.0
2015-06-22 15:25:00,83.28,83.29,83.23,83.24,31509.0,49.5651,49.571,49.5353,49.5413,31509.0
2015-06-22 15:30:00,83.24,83.27,83.23,83.26,50645.0,49.5413,49.5591,49.5353,49.5532,50645.0
2015-06-22 15:35:00,83.25,83.27,83.25,83.27,113029.0,49.5472,49.5591,49.5472,49.5591,113029.0
2015-06-22 15:40:00,83.26,83.29,83.23,83.27,109713.0,49.5532,49.571,49.5353,49.5591,109713.0
2015-06-22 15:45:00,83.26,83.27,83.17,83.17,128558.0,49.5532,49.5591,49.4996,49.4996,128558.0
2015-06-22 15:50:00,83.17,83.21,83.15,83.15,108886.0,49.4996,49.5234,49.4877,49.4877,108886.0
2015-06-22 15:55:00,83.15,83.16,83.09,83.14,282113.0,49.4877,49.4937,49.452,49.4818,282113.0
2015-06-23 09:30:00,82.23,82.3,81.95,81.98,111925.0,49.5417,49.5839,49.373,49.3911,111925.0
2015-06-23 09:35:00,81.96,82.05,81.85,81.9,35224.0,49.379,49.4332,49.3128,49.3429,35224.0
2015-06-23 09:40:00,81.89,81.9,81.73,81.77,37969.0,49.3369,49.3429,49.2405,49.2646,37969.0
2015-06-23 09:45:00,81.75,81.76,81.58,81.61,53447.0,49.2525,49.2585,49.1501,49.1682,53447.0
2015-06-23 09:50:00,81.61,81.78,81.58,81.73,23154.0,49.1682,49.2706,49.1501,49.2405,23154.0
2015-06-23 09:55:00,81.74,81.85,81.72,81.74,45337.0,49.2465,49.3128,49.2344,49.2465,45337.0
2015-06-23 10:00:00,81.74,81.77,81.66,81.75,57658.0,49.2465,49.2646,49.1983,49.2525,57658.0
2015-06-23 10:05:00,81.75,81.84,81.73,81.76,32602.0,49.2525,49.3067,49.2405,49.2585,32602.0
2015-06-23 10:10:00,81.76,81.76,81.6,81.66,34723.0,49.2585,49.2585,49.1621,49.1983,34723.0
2015-06-23 10:15:00,81.65,81.67,81.47,81.47,57487.0,49.1923,49.2043,49.0838,49.0838,57487.0
2015-06-23 10:20:00,81.47,81.55,81.47,81.55,14136.0,49.0838,49.132,49.0838,49.132,14136.0
2015-06-23 10:25:00,81.55,81.55,81.42,81.5,26580.0,49.132,49.132,49.0537,49.1019,26580.0
2015-06-23 10:30:00,81.5,81.5,81.42,81.43,12453.0,49.1019,49.1019,49.0537,49.0597,12453.0
2015-06-23 10:35:00,81.42,81.46,81.4,81.42,22887.0,49.0537,49.0778,49.0416,49.0537,22887.0
2015-06-23 10:40:00,81.42,81.42,81.35,81.36,24611.0,49.0537,49.0537,49.0115,49.0175,24611.0
2015-06-23 10:45:00,81.37,81.39,81.34,81.34,29267.0,49.0236,49.0356,49.0055,49.0055,29267.0
2015-06-23 10:50:00,81.35,81.35,81.28,81.31,26650.0,49.0115,49.0115,48.9693,48.9874,26650.0
2015-06-23 10:55:00,81.3,81.34,81.28,81.3,15355.0,48.9814,49.0055,48.9693,48.9814,15355.0
2015-06-23 11:00:00,81.3,81.33,81.25,81.27,34416.0,48.9814,48.9995,48.9513,48.9633,34416.0
2015-06-23 11:05:00,81.26,81.29,81.24,81.29,22257.0,48.9573,48.9754,48.9452,48.9754,22257.0
2015-06-23 11:10:00,81.29,81.31,81.24,81.28,29285.0,48.9754,48.9874,48.9452,48.9693,29285.0
2015-06-23 11:15:00,81.28,81.31,81.24,81.31,30232.0,48.9693,48.9874,48.9452,48.9874,30232.0
2015-06-23 11:20:00,81.32,81.33,81.19,81.2,53240.0,48.9934,48.9995,48.9151,48.9211,53240.0
2015-06-23 11:25:00,81.21,81.22,81.1,81.12,41743.0,48.9272,48.9332,48.8609,48.8729,41743.0
2015-06-23 11:30:00,81.13,81.21,81.11,81.17,29606.0,48.879,48.9272,48.8669,48.9031,29606.0
2015-06-23 11:35:00,81.17,81.23,81.12,81.13,29558.0,48.9031,48.9392,48.8729,48.879,29558.0
2015-06-23 11:40:00,81.12,81.15,81.11,81.14,23667.0,48.8729,48.891,48.8669,48.885,23667.0
2015-06-23 11:45:00,81.14,81.21,81.13,81.21,17341.0,48.885,48.9272,48.879,48.9272,17341.0
2015-06-23 11:50:00,81.22,81.23,81.18,81.21,22245.0,48.9332,48.9392,48.9091,48.9272,22245.0
2015-06-23 11:55:00,81.22,81.23,81.21,81.22,9782.0,48.9332,48.9392,48.9272,48.9332,9782.0
2015-06-23 12:00:00,81.22,81.22,81.11,81.11,62406.0,48.9332,48.9332,48.8669,48.8669,62406.0
2015-06-23 12:05:00,81.11,81.12,81.06,81.09,32498.0,48.8669,48.8729,48.8368,48.8549,32498.0
2015-06-23 12:10:00,81.09,81.1,81.05,81.1,26933.0,48.8549,48.8609,48.8308,48.8609,26933.0
2015-06-23 12:15:00,81.1,81.12,81.07,81.09,17476.0,48.8609,48.8729,48.8428,48.8549,17476.0
2015-06-23 12:20:00,81.09,81.11,81.03,81.03,27270.0,48.8549,48.8669,48.8187,48.8187,27270.0
2015-06-23 12:25:00,81.03,81.14,81.01,81.14,37185.0,48.8187,48.885,48.8067,48.885,37185.0
2015-06-23 12:30:00,81.14,81.14,81.05,81.08,27838.0,48.885,48.885,48.8308,48.8488,27838.0
2015-06-23 12:35:00,81.07,81.14,81.06,81.14,19697.0,48.8428,48.885,48.8368,48.885,19697.0
2015-06-23 12:40:00,81.14,81.21,81.13,81.2,28899.0,48.885,48.9272,48.879,48.9211,28899.0
2015-06-23 12:45:00,81.2,81.26,81.19,81.25,15997.0,48.9211,48.9573,48.9151,48.9513,15997.0
2015-06-23 12:50:00,81.26,81.29,81.24,81.29,24193.0,48.9573,48.9754,48.9452,48.9754,24193.0
2015-06-23 12:55:00,81.29,81.33,81.27,81.3,33001.0,48.9754,48.9995,48.9633,48.9814,33001.0
2015-06-23 13:00:00,81.3,81.32,81.26,81.27,23022.0,48.9814,48.9934,48.9573,48.9633,23022.0
2015-06-23 13:05:00,81.26,81.27,81.2,81.26,23432.0,48.9573,48.9633,48.9211,48.9573,23432.0
2015-06-23 13:10:00,81.26,81.3,81.25,81.29,19915.0,48.9573,48.9814,48.9513,48.9754,19915.0
2015-06-23 13:15:00,81.29,81.3,81.25,81.3,28488.0,48.9754,48.9814,48.9513,48.9814,28488.0
2015-06-23 13:20:00,81.3,81.38,81.29,81.38,16627.0,48.9814,49.0296,48.9754,49.0296,16627.0
2015-06-23 13:25:00,81.38,81.42,81.37,81.39,29561.0,49.0296,49.0537,49.0236,49.0356,29561.0
2015-06-23 13:30:00,81.39,81.39,81.3,81.32,15530.0,49.0356,49.0356,48.9814,48.9934,15530.0
2015-06-23 13:35:00,81.32,81.32,81.28,81.29,16034.0,48.9934,48.9934,48.9693,48.9754,16034.0
2015-06-23 13:40:00,81.29,81.34,81.28,81.33,24132.0,48.9754,49.0055,48.9693,48.9995,24132.0
2015-06-23 13:45:00,81.34,81.37,81.33,81.37,10784.0,49.0055,49.0236,48.9995,49.0236,10784.0
2015-06-23 13:50:00,81.36,81.38,81.29,81.32,42261.0,49.0175,49.0296,48.9754,48.9934,42261.0
2015-06-23 13:55:00,81.31,81.34,81.3,81.34,9990.0,48.9874,49.0055,48.9814,49.0055,9990.0
2015-06-23 14:00:00,81.33,81.41,81.33,81.36,27269.0,48.9995,49.0477,48.9995,49.0175,27269.0
2015-06-23 14:05:00,81.36,81.37,81.31,81.31,9609.0,49.0175,49.0236,48.9874,48.9874,9609.0
2015-06-23 14:10:00,81.31,81.33,81.28,81.3,14505.0,48.9874,48.9995,48.9693,48.9814,14505.0
2015-06-23 14:15:00,81.31,81.35,81.28,81.28,18763.0,48.9874,49.0115,48.9693,48.9693,18763.0
2015-06-23 14:20:00,81.28,81.31,81.26,81.31,14866.0,48.9693,48.9874,48.9573,48.9874,14866.0
2015-06-23 14:25:00,81.31,81.31,81.27,81.29,22350.0,48.9874,48.9874,48.9633,48.9754,22350.0
2015-06-23 14:30:00,81.29,81.33,81.29,81.32,16815.0,48.9754,48.9995,48.9754,48.9934,16815.0
2015-06-23 14:35:00,81.32,81.4,81.26,81.4,33159.0,48.9934,49.0416,48.9573,49.0416,33159.0
2015-06-23 14:40:00,81.39,81.39,81.36,81.36,14347.0,49.0356,49.0356,49.0175,49.0175,14347.0
2015-06-23 14:45:00,81.37,81.45,81.36,81.4,23892.0,49.0236,49.0718,49.0175,49.0416,23892.0
2015-06-23 14:50:00,81.41,81.43,81.4,81.41,19114.0,49.0477,49.0597,49.0416,49.0477,19114.0
2015-06-23 14:55:00,81.41,81.42,81.4,81.4,10893.0,49.0477,49.0537,49.0416,49.0416,10893.0
2015-06-23 15:00:00,81.4,81.43,81.36,81.37,20799.0,49.0416,49.0597,49.0175,49.0236,20799.0
2015-06-23 15:05:00,81.36,81.36,81.3,81.3,21866.0,49.0175,49.0175,48.9814,48.9814,21866.0
2015-06-23 15:10:00,81.31,81.34,81.3,81.33,33436.0,48.9874,49.0055,48.9814,48.9995,33436.0
2015-06-23 15:15:00,81.33,81.34,81.31,81.33,17412.0,48.9995,49.0055,48.9874,48.9995,17412.0
2015-06-23 15:20:00,81.34,81.37,81.34,81.35,20282.0,49.0055,49.0236,49.0055,49.0115,20282.0
2015-06-23 15:25:00,81.36,81.41,81.34,81.39,26497.0,49.0175,49.0477,49.0055,49.0356,26497.0
2015-06-23 15:30:00,81.39,81.47,81.37,81.43,35305.0,49.0356,49.0838,49.0236,49.0597,35305.0
2015-06-23 15:35:00,81.42,81.45,81.39,81.42,48805.0,49.0537,49.0718,49.0356,49.0537,48805.0
2015-06-23 15:40:00,81.42,81.45,81.39,81.42,36601.0,49.0537,49.0718,49.0356,49.0537,36601.0
2015-06-23 15:45:00,81.42,81.43,81.37,81.4,60998.0,49.0537,49.0597,49.0236,49.0416,60998.0
2015-06-23 15:50:00,81.39,81.44,81.39,81.43,64245.0,49.0356,49.0657,49.0356,49.0597,64245.0
2015-06-23 15:55:00,81.43,81.44,81.36,81.37,136504.0,49.0597,49.0657,49.0175,49.0236,136504.0
2015-06-24 09:30:00,81.23,81.29,80.91,80.94,71893.0,48.9392,48.9754,48.7464,48.7645,71893.0
2015-06-24 09:35:00,80.93,81.17,80.93,81.07,22861.0,48.7585,48.9031,48.7585,48.8428,22861.0
2015-06-24 09:40:00,81.08,81.12,81.0,81.07,29971.0,48.8488,48.8729,48.8006,48.8428,29971.0
2015-06-24 09:45:00,81.07,81.13,81.0,81.11,58203.0,48.8428,48.879,48.8006,48.8669,58203.0
2015-06-24 09:50:00,81.11,81.16,81.0,81.02,38596.0,48.8669,48.897,48.8006,48.8127,38596.0
2015-06-24 09:55:00,81.01,81.76,81.01,81.72,127638.0,48.8067,49.2585,48.8067,49.2344,127638.0
2015-06-24 10:00:00,81.73,81.73,81.4,81.42,39778.0,49.2405,49.2405,49.0416,49.0537,39778.0
2015-06-24 10:05:00,81.41,81.48,81.38,81.42,29688.0,49.0477,49.0898,49.0296,49.0537,29688.0
2015-06-24 10:10:00,81.42,81.54,81.41,81.53,29574.0,49.0537,49.126,49.0477,49.12,29574.0
2015-06-24 10:15:00,81.53,81.55,81.5,81.5,21168.0,49.12,49.132,49.1019,49.1019,21168.0
2015-06-24 10:20:00,81.51,81.57,81.5,81.5,47984.0,49.1079,49.1441,49.1019,49.1019,47984.0
2015-06-24 10:25:00,81.5,81.61,81.5,81.59,28939.0,49.1019,49.1682,49.1019,49.1561,28939.0
2015-06-24 10:30:00,81.59,81.64,81.55,81.56,19762.0,49.1561,49.1862,49.132,49.138,19762.0
2015-06-24 10:35:00,81.55,81.56,81.51,81.51,23665.0,49.132,49.138,49.1079,49.1079,23665.0
2015-06-24 10:40:00,81.51,81.53,81.5,81.52,26378.0,49.1079,49.12,49.1019,49.1139,26378.0
2015-06-24 10:45:00,81.51,81.54,81.5,81.5,33117.0,49.1079,49.126,49.1019,49.1019,33117.0
2015-06-24 10:50:00,81.51,81.53,81.42,81.42,57206.0,49.1079,49.12,49.0537,49.0537,57206.0
2015-06-24 10:55:00,81.43,81.5,81.41,81.48,51447.0,49.0597,49.1019,49.0477,49.0898,51447.0
2015-06-24 11:00:00,81.48,81.5,81.41,81.44,81345.0,49.0898,49.1019,49.0477,49.0657,81345.0
2015-06-24 11:05:00,81.45,81.49,81.44,81.49,27011.0,49.0718,49.0959,49.0657,49.0959,27011.0
2015-06-24 11:10:00,81.49,81.5,81.43,81.44,45678.0,49.0959,49.1019,49.0597,49.0657,45678.0
2015-06-24 11:15:00,81.44,81.49,81.41,81.46,44587.0,49.0657,49.0959,49.0477,49.0778,44587.0
2015-06-24 11:20:00,81.45,81.46,81.42,81.42,15094.0,49.0718,49.0778,49.0537,49.0537,15094.0
2015-06-24 11:25:00,81.43,81.49,81.42,81.49,24708.0,49.0597,49.0959,49.0537,49.0959,24708.0
2015-06-24 11:30:00,81.5,81.5,81.4,81.46,62861.0,49.1019,49.1019,49.0416,49.0778,62861.0
2015-06-24 11:35:00,81.46,81.5,81.37,81.38,27381.0,49.0778,49.1019,49.0236,49.0296,27381.0
2015-06-24 11:40:00,81.37,81.44,81.35,81.4,39711.0,49.0236,49.0657,49.0115,49.0416,39711.0
2015-06-24 11:45:00,81.38,81.4,81.35,81.36,20341.0,49.0296,49.0416,49.0115,49.0175,20341.0
2015-06-24 11:50:00,81.36,81.39,81.34,81.35,17125.0,49.0175,49.0356,49.0055,49.0115,17125.0
2015-06-24 11:55:00,81.35,81.41,81.32,81.35,30256.0,49.0115,49.0477,48.9934,49.0115,30256.0
2015-06-24 12:00:00,81.35,81.4,81.29,81.35,54255.0,49.0115,49.0416,48.9754,49.0115,54255.0
2015-06-24 12:05:00,81.34,81.41,81.33,81.34,50804.0,49.0055,49.0477,48.9995,49.0055,50804.0
2015-06-24 12:10:00,81.34,81.4,81.31,81.38,48337.0,49.0055,49.0416,48.9874,49.0296,48337.0
2015-06-24 12:15:00,81.38,81.45,81.38,81.41,19535.0,49.0296,49.0718,49.0296,49.0477,19535.0
2015-06-24 12:20:00,81.41,81.42,81.38,81.42,15267.0,49.0477,49.0537,49.0296,49.0537,15267.0
2015-06-24 12:25:00,81.41,81.43,81.38,81.4,22730.0,49.0477,49.0597,49.0296,49.0416,22730.0
2015-06-24 12:30:00,81.39,81.43,81.38,81.41,44515.0,49.0356,49.0597,49.0296,49.0477,44515.0
2015-06-24 12:35:00,81.4,81.43,81.4,81.43,15230.0,49.0416,49.0597,49.0416,49.0597,15230.0
2015-06-24 12:40:00,81.43,81.46,81.4,81.4,33766.0,49.0597,49.0778,49.0416,49.0416,33766.0
2015-06-24 12:45:00,81.41,81.42,81.37,81.39,20363.0,49.0477,49.0537,49.0236,49.0356,20363.0
2015-06-24 12:50:00,81.39,81.45,81.34,81.44,28246.0,49.0356,49.0718,49.0055,49.0657,28246.0
2015-06-24 12:55:00,81.42,81.44,81.37,81.4,14795.0,49.0537,49.0657,49.0236,49.0416,14795.0
2015-06-24 13:00:00,81.39,81.44,81.39,81.4,28429.0,49.0356,49.0657,49.0356,49.0416,28429.0
2015-06-24 13:05:00,81.41,81.47,81.4,81.46,23227.0,49.0477,49.0838,49.0416,49.0778,23227.0
2015-06-24 13:10:00,81.45,81.46,81.41,81.42,14696.0,49.0718,49.0778,49.0477,49.0537,14696.0
2015-06-24 13:15:00,81.42,81.42,81.39,81.42,19413.0,49.0537,49.0537,49.0356,49.0537,19413.0
2015-06-24 13:20:00,81.43,81.49,81.42,81.42,34733.0,49.0597,49.0959,49.0537,49.0537,34733.0
2015-06-24 13:25:00,81.42,81.48,81.37,81.46,89910.0,49.0537,49.0898,49.0236,49.0778,89910.0
2015-06-24 13:30:00,81.46,81.47,81.39,81.4,53232.0,49.0778,49.0838,49.0356,49.0416,53232.0
2015-06-24 13:35:00,81.41,81.46,81.38,81.41,51030.0,49.0477,49.0778,49.0296,49.0477,51030.0
2015-06-24 13:40:00,81.4,81.4,81.33,81.37,39087.0,49.0416,49.0416,48.9995,49.0236,39087.0
2015-06-24 13:45:00,81.36,81.4,81.35,81.35,23596.0,49.0175,49.0416,49.0115,49.0115,23596.0
2015-06-24 13:50:00,81.35,81.4,81.35,81.37,47939.0,49.0115,49.0416,49.0115,49.0236,47939.0
2015-06-24 13:55:00,81.36,81.39,81.32,81.33,48068.0,49.0175,49.0356,48.9934,48.9995,48068.0
2015-06-24 14:00:00,81.34,81.36,81.25,81.27,40850.0,49.0055,49.0175,48.9513,48.9633,40850.0
2015-06-24 14:05:00,81.27,81.27,81.22,81.22,27567.0,48.9633,48.9633,48.9332,48.9332,27567.0
2015-06-24 14:10:00,81.22,81.23,81.18,81.21,33073.0,48.9332,48.9392,48.9091,48.9272,33073.0
2015-06-24 14:15:00,81.21,81.22,81.14,81.16,42724.0,48.9272,48.9332,48.885,48.897,42724.0
2015-06-24 14:20:00,81.15,81.16,81.08,81.09,34282.0,48.891,48.897,48.8488,48.8549,34282.0
2015-06-24 14:25:00,81.08,81.13,81.07,81.12,26194.0,48.8488,48.879,48.8428,48.8729,26194.0
2015-06-24 14:30:00,81.12,81.13,81.08,81.09,31057.0,48.8729,48.879,48.8488,48.8549,31057.0
2015-06-24 14:35:00,81.08,81.09,81.06,81.06,25445.0,48.8488,48.8549,48.8368,48.8368,25445.0
2015-06-24 14:40:00,81.06,81.07,81.04,81.05,20332.0,48.8368,48.8428,48.8247,48.8308,20332.0
2015-06-24 14:45:00,81.04,81.06,81.0,81.0,37498.0,48.8247,48.8368,48.8006,48.8006,37498.0
2015-06-24 14:50:00,81.0,81.08,80.99,81.08,36704.0,48.8006,48.8488,48.7946,48.8488,36704.0
2015-06-24 14:55:00,81.07,81.14,81.06,81.12,37684.0,48.8428,48.885,48.8368,48.8729,37684.0
2015-06-24 15:00:00,81.13,81.15,81.12,81.14,46895.0,48.879,48.891,48.8729,48.885,46895.0
2015-06-24 15:05:00,81.13,81.14,81.03,81.05,36017.0,48.879,48.885,48.8187,48.8308,36017.0
2015-06-24 15:10:00,81.04,81.04,80.99,81.01,39018.0,48.8247,48.8247,48.7946,48.8067,39018.0
2015-06-24 15:15:00,81.0,81.02,80.99,81.02,44525.0,48.8006,48.8127,48.7946,48.8127,44525.0
2015-06-24 15:20:00,81.01,81.04,80.99,81.04,39613.0,48.8067,48.8247,48.7946,48.8247,39613.0
2015-06-24 15:25:00,81.04,81.13,81.04,81.1,57340.0,48.8247,48.879,48.8247,48.8609,57340.0
2015-06-24 15:30:00,81.1,81.1,81.04,81.04,52299.0,48.8609,48.8609,48.8247,48.8247,52299.0
2015-06-24 15:35:00,81.05,81.08,81.02,81.02,69565.0,48.8308,48.8488,48.8127,48.8127,69565.0
2015-06-24 15:40:00,81.02,81.07,81.02,81.06,64783.0,48.8127,48.8428,48.8127,48.8368,64783.0
2015-06-24 15:45:00,81.05,81.06,80.94,80.94,84428.0,48.8308,48.8368,48.7645,48.7645,84428.0
2015-06-24 15:50:00,80.95,80.95,80.91,80.92,96486.0,48.7705,48.7705,48.7464,48.7524,96486.0
2015-06-24 15:55:00,80.92,80.93,80.82,80.82,310865.0,48.7524,48.7585,48.6922,48.6922,310865.0
2015-06-25 09:30:00,81.14,81.34,81.1,81.15,84736.0,48.885,49.0055,48.8609,48.891,84736.0
2015-06-25 09:35:00,81.16,81.18,80.98,81.07,38818.0,48.897,48.9091,48.7886,48.8428,38818.0
2015-06-25 09:40:00,81.04,81.15,80.89,81.15,59323.0,48.8247,48.891,48.7344,48.891,59323.0
2015-06-25 09:45:00,81.12,81.2,81.07,81.2,16694.0,48.8729,48.9211,48.8428,48.9211,16694.0
2015-06-25 09:50:00,81.21,81.39,81.16,81.33,27721.0,48.9272,49.0356,48.897,48.9995,27721.0
2015-06-25 09:55:00,81.36,81.45,81.34,81.39,15184.0,49.0175,49.0718,49.0055,49.0356,15184.0
2015-06-25 10:00:00,81.4,81.41,81.26,81.3,39617.0,49.0416,49.0477,48.9573,48.9814,39617.0
2015-06-25 10:05:00,81.3,81.38,81.26,81.35,16980.0,48.9814,49.0296,48.9573,49.0115,16980.0
2015-06-25 10:10:00,81.37,81.42,81.28,81.3,60724.0,49.0236,49.0537,48.9693,48.9814,60724.0
2015-06-25 10:15:00,81.31,81.31,81.22,81.31,17504.0,48.9874,48.9874,48.9332,48.9874,17504.0
2015-06-25 10:20:00,81.31,81.37,81.29,81.32,13538.0,48.9874,49.0236,48.9754,48.9934,13538.0
2015-06-25 10:25:00,81.31,81.4,81.29,81.4,20150.0,48.9874,49.0416,48.9754,49.0416,20150.0
2015-06-25 10:30:00,81.38,81.42,81.32,81.36,19328.0,49.0296,49.0537,48.9934,49.0175,19328.0
2015-06-25 10:35:00,81.37,81.38,81.33,81.35,20787.0,49.0236,49.0296,48.9995,49.0115,20787.0
2015-06-25 10:40:00,81.35,81.37,81.28,81.34,15061.0,49.0115,49.0236,48.9693,49.0055,15061.0
2015-06-25 10:45:00,81.33,81.34,81.26,81.26,27636.0,48.9995,49.0055,48.9573,48.9573,27636.0
2015-06-25 10:50:00,81.25,81.29,81.17,81.18,21425.0,48.9513,48.9754,48.9031,48.9091,21425.0
2015-06-25 10:55:00,81.17,81.2,81.14,81.16,30380.0,48.9031,48.9211,48.885,48.897,30380.0
2015-06-25 11:00:00,81.17,81.26,81.13,81.25,16789.0,48.9031,48.9573,48.879,48.9513,16789.0
2015-06-25 11:05:00,81.25,81.32,81.24,81.3,14996.0,48.9513,48.9934,48.9452,48.9814,14996.0
2015-06-25 11:10:00,81.31,81.34,81.27,81.28,16463.0,48.9874,49.0055,48.9633,48.9693,16463.0
2015-06-25 11:15:00,81.29,81.34,81.26,81.33,27663.0,48.9754,49.0055,48.9573,48.9995,27663.0
2015-06-25 11:20:00,81.33,81.35,81.3,81.33,27751.0,48.9995,49.0115,48.9814,48.9995,27751.0
2015-06-25 11:25:00,81.33,81.33,81.28,81.3,16846.0,48.9995,48.9995,48.9693,48.9814,16846.0
2015-06-25 11:30:00,81.29,81.34,81.27,81.28,33483.0,48.9754,49.0055,48.9633,48.9693,33483.0
2015-06-25 11:35:00,81.28,81.34,81.27,81.31,25748.0,48.9693,49.0055,48.9633,48.9874,25748.0
2015-06-25 11:40:00,81.32,81.33,81.27,81.29,37791.0,48.9934,48.9995,48.9633,48.9754,37791.0
2015-06-25 11:45:00,81.28,81.33,81.27,81.32,30879.0,48.9693,48.9995,48.9633,48.9934,30879.0
2015-06-25 11:50:00,81.31,81.37,81.3,81.36,24190.0,48.9874,49.0236,48.9814,49.0175,24190.0
2015-06-25 11:55:00,81.35,81.45,81.35,81.45,95181.0,49.0115,49.0718,49.0115,49.0718,95181.0
2015-06-25 12:00:00,81.44,81.51,81.39,81.42,102936.0,49.0657,49.1079,49.0356,49.0537,102936.0
2015-06-25 12:05:00,81.42,81.5,81.42,81.5,32064.0,49.0537,49.1019,49.0537,49.1019,32064.0
2015-06-25 12:10:00,81.49,81.51,81.47,81.49,35638.0,49.0959,49.1079,49.0838,49.0959,35638.0
2015-06-25 12:15:00,81.49,81.53,81.46,81.5,84206.0,49.0959,49.12,49.0778,49.1019,84206.0
2015-06-25 12:20:00,81.51,81.52,81.47,81.5,17323.0,49.1079,49.1139,49.0838,49.1019,17323.0
2015-06-25 12:25:00,81.5,81.53,81.47,81.52,37604.0,49.1019,49.12,49.0838,49.1139,37604.0
2015-06-25 12:30:00,81.51,81.57,81.5,81.57,40211.0,49.1079,49.1441,49.1019,49.1441,40211.0
2015-06-25 12:35:00,81.56,81.57,81.53,81.56,29200.0,49.138,49.1441,49.12,49.138,29200.0
2015-06-25 12:40:00,81.56,81.56,81.51,81.55,35525.0,49.138,49.138,49.1079,49.132,35525.0
2015-06-25 12:45:00,81.55,81.58,81.53,81.57,40272.0,49.132,49.1501,49.12,49.1441,40272.0
2015-06-25 12:50:00,81.58,81.64,81.58,81.62,42509.0,49.1501,49.1862,49.1501,49.1742,42509.0
2015-06-25 12:55:00,81.64,81.67,81.62,81.66,40074.0,49.1862,49.2043,49.1742,49.1983,40074.0
2015-06-25 13:00:00,81.66,81.67,81.6,81.62,36907.0,49.1983,49.2043,49.1621,49.1742,36907.0
2015-06-25 13:05:00,81.62,81.65,81.61,81.63,37367.0,49.1742,49.1923,49.1682,49.1802,37367.0
2015-06-25 13:10:00,81.62,81.68,81.62,81.67,22801.0,49.1742,49.2103,49.1742,49.2043,22801.0
2015-06-25 13:15:00,81.67,81.71,81.65,81.71,32465.0,49.2043,49.2284,49.1923,49.2284,32465.0
2015-06-25 13:20:00,81.7,81.71,81.68,81.68,33088.0,49.2224,49.2284,49.2103,49.2103,33088.0
2015-06-25 13:25:00,81.67,81.69,81.66,81.66,26125.0,49.2043,49.2164,49.1983,49.1983,26125.0
2015-06-25 13:30:00,81.66,81.66,81.63,81.64,49621.0,49.1983,49.1983,49.1802,49.1862,49621.0
2015-06-25 13:35:00,81.64,81.67,81.63,81.65,31286.0,49.1862,49.2043,49.1802,49.1923,31286.0
2015-06-25 13:40:00,81.65,81.69,81.6,81.61,32217.0,49.1923,49.2164,49.1621,49.1682,32217.0
2015-06-25 13:45:00,81.6,81.69,81.6,81.67,39703.0,49.1621,49.2164,49.1621,49.2043,39703.0
2015-06-25 13:50:00,81.67,81.69,81.66,81.67,30533.0,49.2043,49.2164,49.1983,49.2043,30533.0
2015-06-25 13:55:00,81.67,81.68,81.64,81.65,44635.0,49.2043,49.2103,49.1862,49.1923,44635.0
2015-06-25 14:00:00,81.65,81.65,81.6,81.6,25370.0,49.1923,49.1923,49.1621,49.1621,25370.0
2015-06-25 14:05:00,81.59,81.59,81.54,81.58,35300.0,49.1561,49.1561,49.126,49.1501,35300.0
2015-06-25 14:10:00,81.57,81.57,81.51,81.53,37038.0,49.1441,49.1441,49.1079,49.12,37038.0
2015-06-25 14:15:00,81.53,81.58,81.52,81.57,27891.0,49.12,49.1501,49.1139,49.1441,27891.0
2015-06-25 14:20:00,81.58,81.6,81.51,81.55,51068.0,49.1501,49.1621,49.1079,49.132,51068.0
2015-06-25 14:25:00,81.55,81.55,81.46,81.53,59927.0,49.132,49.132,49.0778,49.12,59927.0
2015-06-25 14:30:00,81.52,81.55,81.5,81.54,35765.0,49.1139,49.132,49.1019,49.126,35765.0
2015-06-25 14:35:00,81.54,81.57,81.51,81.57,21009.0,49.126,49.1441,49.1079,49.1441,21009.0
2015-06-25 14:40:00,81.57,81.62,81.55,81.59,20485.0,49.1441,49.1742,49.132,49.1561,20485.0
2015-06-25 14:45:00,81.59,81.6,81.56,81.57,31812.0,49.1561,49.1621,49.138,49.1441,31812.0
2015-06-25 14:50:00,81.58,81.58,81.44,81.49,123791.0,49.1501,49.1501,49.0657,49.0959,123791.0
2015-06-25 14:55:00,81.48,81.51,81.43,81.49,51012.0,49.0898,49.1079,49.0597,49.0959,51012.0
2015-06-25 15:00:00,81.49,81.52,81.47,81.51,107538.0,49.0959,49.1139,49.0838,49.1079,107538.0
2015-06-25 15:05:00,81.52,81.52,81.47,81.48,63627.0,49.1139,49.1139,49.0838,49.0898,63627.0
2015-06-25 15:10:00,81.48,81.49,81.45,81.48,45810.0,49.0898,49.0959,49.0718,49.0898,45810.0
2015-06-25 15:15:00,81.47,81.49,81.45,81.47,41032.0,49.0838,49.0959,49.0718,49.0838,41032.0
2015-06-25 15:20:00,81.48,81.5,81.45,81.5,28511.0,49.0898,49.1019,49.0718,49.1019,28511.0
2015-06-25 15:25:00,81.49,81.5,81.47,81.48,48103.0,49.0959,49.1019,49.0838,49.0898,48103.0
2015-06-25 15:30:00,81.48,81.49,81.37,81.38,70151.0,49.0898,49.0959,49.0236,49.0296,70151.0
2015-06-25 15:35:00,81.37,81.39,81.35,81.35,64877.0,49.0236,49.0356,49.0115,49.0115,64877.0
2015-06-25 15:40:00,81.35,81.37,81.32,81.33,48188.0,49.0115,49.0236,48.9934,48.9995,48188.0
2015-06-25 15:45:00,81.34,81.38,81.32,81.36,75010.0,49.0055,49.0296,48.9934,49.0175,75010.0
2015-06-25 15:50:00,81.35,81.37,81.33,81.35,77542.0,49.0115,49.0236,48.9995,49.0115,77542.0
2015-06-25 15:55:00,81.35,81.37,81.27,81.31,351312.0,49.0115,49.0236,48.9633,48.9874,351312.0
2015-06-26 09:30:00,81.32,81.63,81.22,81.24,103302.0,48.9934,49.1802,48.9332,48.9452,103302.0
2015-06-26 09:35:00,81.24,81.54,81.16,81.21,41343.0,48.9452,49.126,48.897,48.9272,41343.0
2015-06-26 09:40:00,81.18,81.5,81.09,81.45,40378.0,48.9091,49.1019,48.8549,49.0718,40378.0
2015-06-26 09:45:00,81.45,81.5,81.4,81.43,31749.0,49.0718,49.1019,49.0416,49.0597,31749.0
2015-06-26 09:50:00,81.42,81.5,81.34,81.47,31919.0,49.0537,49.1019,49.0055,49.0838,31919.0
2015-06-26 09:55:00,81.46,81.57,81.41,81.49,21997.0,49.0778,49.1441,49.0477,49.0959,21997.0
2015-06-26 10:00:00,81.5,81.61,81.48,81.59,50267.0,49.1019,49.1682,49.0898,49.1561,50267.0
2015-06-26 10:05:00,81.58,81.64,81.52,81.64,27969.0,49.1501,49.1862,49.1139,49.1862,27969.0
2015-06-26 10:10:00,81.64,81.64,81.54,81.6,23885.0,49.1862,49.1862,49.126,49.1621,23885.0
2015-06-26 10:15:00,81.6,81.66,81.56,81.61,19147.0,49.1621,49.1983,49.138,49.1682,19147.0
2015-06-26 10:20:00,81.62,81.64,81.49,81.49,34501.0,49.1742,49.1862,49.0959,49.0959,34501.0
2015-06-26 10:25:00,81.5,81.54,81.47,81.5,50637.0,49.1019,49.126,49.0838,49.1019,50637.0
2015-06-26 10:30:00,81.51,81.54,81.45,81.51,29380.0,49.1079,49.126,49.0718,49.1079,29380.0
2015-06-26 10:35:00,81.52,81.61,81.51,81.56,27559.0,49.1139,49.1682,49.1079,49.138,27559.0
2015-06-26 10:40:00,81.56,81.59,81.54,81.57,13429.0,49.138,49.1561,49.126,49.1441,13429.0
2015-06-26 10:45:00,81.56,81.64,81.55,81.64,22874.0,49.138,49.1862,49.132,49.1862,22874.0
2015-06-26 10:50:00,81.65,81.67,81.6,81.62,14062.0,49.1923,49.2043,49.1621,49.1742,14062.0
2015-06-26 10:55:00,81.62,81.64,81.55,81.59,54247.0,49.1742,49.1862,49.132,49.1561,54247.0
2015-06-26 11:00:00,81.6,81.63,81.55,81.56,11791.0,49.1621,49.1802,49.132,49.138,11791.0
2015-06-26 11:05:00,81.56,81.58,81.49,81.56,19112.0,49.138,49.1501,49.0959,49.138,19112.0
2015-06-26 11:10:00,81.56,81.61,81.5,81.56,14238.0,49.138,49.1682,49.1019,49.138,14238.0
2015-06-26 11:15:00,81.56,81.56,81.5,81.55,15068.0,49.138,49.138,49.1019,49.132,15068.0
2015-06-26 11:20:00,81.55,81.57,81.54,81.57,20786.0,49.132,49.1441,49.126,49.1441,20786.0
2015-06-26 11:25:00,81.57,81.68,81.57,81.59,63029.0,49.1441,49.2103,49.1441,49.1561,63029.0
2015-06-26 11:30:00,81.59,81.61,81.44,81.45,19221.0,49.1561,49.1682,49.0657,49.0718,19221.0
2015-06-26 11:35:00,81.45,81.52,81.45,81.48,29773.0,49.0718,49.1139,49.0718,49.0898,29773.0
2015-06-26 11:40:00,81.48,81.53,81.47,81.51,15664.0,49.0898,49.12,49.0838,49.1079,15664.0
2015-06-26 11:45:00,81.5,81.6,81.49,81.57,17099.0,49.1019,49.1621,49.0959,49.1441,17099.0
2015-06-26 11:50:00,81.57,81.6,81.48,81.5,31808.0,49.1441,49.1621,49.0898,49.1019,31808.0
2015-06-26 11:55:00,81.5,81.5,81.44,81.45,10751.0,49.1019,49.1019,49.0657,49.0718,10751.0
2015-06-26 12:00:00,81.44,81.5,81.43,81.48,14942.0,49.0657,49.1019,49.0597,49.0898,14942.0
2015-06-26 12:05:00,81.49,81.51,81.45,81.45,20405.0,49.0959,49.1079,49.0718,49.0718,20405.0
2015-06-26 12:10:00,81.46,81.47,81.45,81.46,9892.0,49.0778,49.0838,49.0718,49.0778,9892.0
2015-06-26 12:15:00,81.46,81.49,81.45,81.49,11974.0,49.0778,49.0959,49.0718,49.0959,11974.0
2015-06-26 12:20:00,81.49,81.49,81.44,81.44,12668.0,49.0959,49.0959,49.0657,49.0657,12668.0
2015-06-26 12:25:00,81.44,81.45,81.4,81.42,16728.0,49.0657,49.0718,49.0416,49.0537,16728.0
2015-06-26 12:30:00,81.43,81.43,81.3,81.33,37930.0,49.0597,49.0597,48.9814,48.9995,37930.0
2015-06-26 12:35:00,81.32,81.34,81.28,81.32,61705.0,48.9934,49.0055,48.9693,48.9934,61705.0
2015-06-26 12:40:00,81.32,81.37,81.3,81.35,19495.0,48.9934,49.0236,48.9814,49.0115,19495.0
2015-06-26 12:45:00,81.37,81.37,81.32,81.32,13670.0,49.0236,49.0236,48.9934,48.9934,13670.0
2015-06-26 12:50:00,81.32,81.37,81.31,81.32,15848.0,48.9934,49.0236,48.9874,48.9934,15848.0
2015-06-26 12:55:00,81.3,81.33,81.24,81.24,17747.0,48.9814,48.9995,48.9452,48.9452,17747.0
2015-06-26 13:00:00,81.25,81.33,81.21,81.28,20323.0,48.9513,48.9995,48.9272,48.9693,20323.0
2015-06-26 13:05:00,81.28,81.28,81.18,81.23,14808.0,48.9693,48.9693,48.9091,48.9392,14808.0
2015-06-26 13:10:00,81.23,81.23,81.15,81.16,11476.0,48.9392,48.9392,48.891,48.897,11476.0
2015-06-26 13:15:00,81.17,81.19,81.13,81.13,18646.0,48.9031,48.9151,48.879,48.879,18646.0
2015-06-26 13:20:00,81.13,81.14,81.08,81.1,19191.0,48.879,48.885,48.8488,48.8609,19191.0
2015-06-26 13:25:00,81.11,81.13,81.1,81.13,19326.0,48.8669,48.879,48.8609,48.879,19326.0
2015-06-26 13:30:00,81.13,81.14,81.09,81.1,13046.0,48.879,48.885,48.8549,48.8609,13046.0
2015-06-26 13:35:00,81.11,81.14,81.09,81.14,11798.0,48.8669,48.885,48.8549,48.885,11798.0
2015-06-26 13:40:00,81.14,81.3,81.14,81.23,22910.0,48.885,48.9814,48.885,48.9392,22910.0
2015-06-26 13:45:00,81.24,81.26,81.17,81.18,8668.0,48.9452,48.9573,48.9031,48.9091,8668.0
2015-06-26 13:50:00,81.18,81.19,81.17,81.19,9738.0,48.9091,48.9151,48.9031,48.9151,9738.0
2015-06-26 13:55:00,81.18,81.19,81.12,81.13,17394.0,48.9091,48.9151,48.8729,48.879,17394.0
2015-06-26 14:00:00,81.13,81.21,81.13,81.2,14508.0,48.879,48.9272,48.879,48.9211,14508.0
2015-06-26 14:05:00,81.2,81.21,81.16,81.18,18006.0,48.9211,48.9272,48.897,48.9091,18006.0
2015-06-26 14:10:00,81.18,81.18,81.15,81.17,7769.0,48.9091,48.9091,48.891,48.9031,7769.0
2015-06-26 14:15:00,81.17,81.17,81.13,81.14,14753.0,48.9031,48.9031,48.879,48.885,14753.0
2015-06-26 14:20:00,81.13,81.15,81.12,81.14,15436.0,48.879,48.891,48.8729,48.885,15436.0
2015-06-26 14:25:00,81.14,81.15,81.12,81.14,18395.0,48.885,48.891,48.8729,48.885,18395.0
2015-06-26 14:30:00,81.15,81.21,81.15,81.18,13856.0,48.891,48.9272,48.891,48.9091,13856.0
2015-06-26 14:35:00,81.18,81.21,81.15,81.2,17717.0,48.9091,48.9272,48.891,48.9211,17717.0
2015-06-26 14:40:00,81.22,81.22,81.13,81.15,18794.0,48.9332,48.9332,48.879,48.891,18794.0
2015-06-26 14:45:00,81.15,81.16,81.12,81.16,13569.0,48.891,48.897,48.8729,48.897,13569.0
2015-06-26 14:50:00,81.16,81.2,81.14,81.16,15169.0,48.897,48.9211,48.885,48.897,15169.0
2015-06-26 14:55:00,81.15,81.2,81.15,81.16,14085.0,48.891,48.9211,48.891,48.897,14085.0
2015-06-26 15:00:00,81.17,81.26,81.15,81.26,40257.0,48.9031,48.9573,48.891,48.9573,40257.0
2015-06-26 15:05:00,81.26,81.32,81.26,81.31,18665.0,48.9573,48.9934,48.9573,48.9874,18665.0
2015-06-26 15:10:00,81.31,81.33,81.28,81.29,19157.0,48.9874,48.9995,48.9693,48.9754,19157.0
2015-06-26 15:15:00,81.3,81.36,81.3,81.35,35756.0,48.9814,49.0175,48.9814,49.0115,35756.0
2015-06-26 15:20:00,81.35,81.4,81.32,81.37,29944.0,49.0115,49.0416,48.9934,49.0236,29944.0
2015-06-26 15:25:00,81.37,81.43,81.34,81.43,17017.0,49.0236,49.0597,49.0055,49.0597,17017.0
2015-06-26 15:30:00,81.42,81.45,81.39,81.44,28634.0,49.0537,49.0718,49.0356,49.0657,28634.0
2015-06-26 15:35:00,81.43,81.44,81.36,81.39,33092.0,49.0597,49.0657,49.0175,49.0356,33092.0
2015-06-26 15:40:00,81.39,81.44,81.35,81.42,21895.0,49.0356,49.0657,49.0115,49.0537,21895.0
2015-06-26 15:45:00,81.42,81.43,81.25,81.27,74637.0,49.0537,49.0597,48.9513,48.9633,74637.0
2015-06-26 15:50:00,81.27,81.31,81.26,81.3,90983.0,48.9633,48.9874,48.9573,48.9814,90983.0
2015-06-26 15:55:00,81.31,81.41,81.26,81.37,257112.0,48.9874,49.0477,48.9573,49.0236,257112.0
2015-06-29 09:30:00,80.94,81.33,80.75,81.03,100334.0,48.7645,48.9995,48.65,48.8187,100334.0
2015-06-29 09:35:00,81.03,81.04,80.75,80.88,70620.0,48.8187,48.8247,48.65,48.7283,70620.0
2015-06-29 09:40:00,80.85,81.0,80.7,80.81,49409.0,48.7103,48.8006,48.6199,48.6862,49409.0
2015-06-29 09:45:00,80.76,80.87,80.72,80.84,18038.0,48.6561,48.7223,48.632,48.7043,18038.0
2015-06-29 09:50:00,80.84,80.86,80.78,80.81,26723.0,48.7043,48.7163,48.6681,48.6862,26723.0
2015-06-29 09:55:00,80.8,80.83,80.68,80.69,25960.0,48.6802,48.6982,48.6079,48.6139,25960.0
2015-06-29 10:00:00,80.7,80.78,80.67,80.76,30019.0,48.6199,48.6681,48.6018,48.6561,30019.0
2015-06-29 10:05:00,80.76,80.84,80.74,80.74,29750.0,48.6561,48.7043,48.644,48.644,29750.0
2015-06-29 10:10:00,80.74,80.76,80.71,80.72,31861.0,48.644,48.6561,48.6259,48.632,31861.0
2015-06-29 10:15:00,80.72,80.82,80.66,80.67,27967.0,48.632,48.6922,48.5958,48.6018,27967.0
2015-06-29 10:20:00,80.66,80.72,80.59,80.61,35336.0,48.5958,48.632,48.5536,48.5657,35336.0
2015-06-29 10:25:00,80.61,80.64,80.57,80.59,28066.0,48.5657,48.5838,48.5416,48.5536,28066.0
2015-06-29 10:30:00,80.58,80.61,80.52,80.6,62472.0,48.5476,48.5657,48.5115,48.5597,62472.0
2015-06-29 10:35:00,80.61,80.65,80.57,80.62,27644.0,48.5657,48.5898,48.5416,48.5717,27644.0
2015-06-29 10:40:00,80.62,80.65,80.58,80.6,28981.0,48.5717,48.5898,48.5476,48.5597,28981.0
2015-06-29 10:45:00,80.6,80.7,80.59,80.64,18229.0,48.5597,48.6199,48.5536,48.5838,18229.0
2015-06-29 10:50:00,80.63,80.67,80.61,80.65,15282.0,48.5777,48.6018,48.5657,48.5898,15282.0
2015-06-29 10:55:00,80.65,80.65,80.52,80.54,31100.0,48.5898,48.5898,48.5115,48.5235,31100.0
2015-06-29 11:00:00,80.54,80.58,80.51,80.52,27722.0,48.5235,48.5476,48.5054,48.5115,27722.0
2015-06-29 11:05:00,80.53,80.54,80.48,80.51,36840.0,48.5175,48.5235,48.4874,48.5054,36840.0
2015-06-29 11:10:00,80.5,80.51,80.46,80.47,31744.0,48.4994,48.5054,48.4753,48.4813,31744.0
2015-06-29 11:15:00,80.48,80.52,80.4,80.41,25945.0,48.4874,48.5115,48.4392,48.4452,25945.0
2015-06-29 11:20:00,80.41,80.5,80.38,80.48,19831.0,48.4452,48.4994,48.4271,48.4874,19831.0
2015-06-29 11:25:00,80.48,80.52,80.45,80.48,20711.0,48.4874,48.5115,48.4693,48.4874,20711.0
2015-06-29 11:30:00,80.49,80.54,80.48,80.5,23264.0,48.4934,48.5235,48.4874,48.4994,23264.0
2015-06-29 11:35:00,80.51,80.54,80.47,80.49,26818.0,48.5054,48.5235,48.4813,48.4934,26818.0
2015-06-29 11:40:00,80.49,80.52,80.46,80.49,39271.0,48.4934,48.5115,48.4753,48.4934,39271.0
2015-06-29 11:45:00,80.49,80.55,80.48,80.5,18672.0,48.4934,48.5295,48.4874,48.4994,18672.0
2015-06-29 11:50:00,80.5,80.5,80.44,80.46,26008.0,48.4994,48.4994,48.4633,48.4753,26008.0
2015-06-29 11:55:00,80.47,80.53,80.47,80.53,14790.0,48.4813,48.5175,48.4813,48.5175,14790.0
2015-06-29 12:00:00,80.53,80.54,80.48,80.53,20453.0,48.5175,48.5235,48.4874,48.5175,20453.0
2015-06-29 12:05:00,80.53,80.65,80.53,80.63,26538.0,48.5175,48.5898,48.5175,48.5777,26538.0
2015-06-29 12:10:00,80.63,80.63,80.59,80.59,14162.0,48.5777,48.5777,48.5536,48.5536,14162.0
2015-06-29 12:15:00,80.59,80.6,80.47,80.47,37982.0,48.5536,48.5597,48.4813,48.4813,37982.0
2015-06-29 12:20:00,80.46,80.48,80.37,80.37,17521.0,48.4753,48.4874,48.4211,48.4211,17521.0
2015-06-29 12:25:00,80.37,80.44,80.37,80.39,23071.0,48.4211,48.4633,48.4211,48.4331,23071.0
2015-06-29 12:30:00,80.38,80.48,80.35,80.47,49487.0,48.4271,48.4874,48.409,48.4813,49487.0
2015-06-29 12:35:00,80.47,80.51,80.46,80.49,21129.0,48.4813,48.5054,48.4753,48.4934,21129.0
2015-06-29 12:40:00,80.47,80.54,80.47,80.54,10322.0,48.4813,48.5235,48.4813,48.5235,10322.0
2015-06-29 12:45:00,80.54,80.55,80.52,80.55,8659.0,48.5235,48.5295,48.5115,48.5295,8659.0
2015-06-29 12:50:00,80.55,80.57,80.5,80.55,16628.0,48.5295,48.5416,48.4994,48.5295,16628.0
2015-06-29 12:55:00,80.54,80.54,80.49,80.53,11602.0,48.5235,48.5235,48.4934,48.5175,11602.0
2015-06-29 13:00:00,80.53,80.53,80.44,80.46,20324.0,48.5175,48.5175,48.4633,48.4753,20324.0
2015-06-29 13:05:00,80.46,80.47,80.43,80.45,12399.0,48.4753,48.4813,48.4572,48.4693,12399.0
2015-06-29 13:10:00,80.45,80.46,80.42,80.45,18166.0,48.4693,48.4753,48.4512,48.4693,18166.0
2015-06-29 13:15:00,80.46,80.5,80.45,80.5,15205.0,48.4753,48.4994,48.4693,48.4994,15205.0
2015-06-29 13:20:00,80.5,80.61,80.5,80.6,9958.0,48.4994,48.5657,48.4994,48.5597,9958.0
2015-06-29 13:25:00,80.6,80.62,80.56,80.56,15525.0,48.5597,48.5717,48.5356,48.5356,15525.0
2015-06-29 13:30:00,80.56,80.6,80.53,80.54,16656.0,48.5356,48.5597,48.5175,48.5235,16656.0
2015-06-29 13:35:00,80.56,80.57,80.49,80.51,24407.0,48.5356,48.5416,48.4934,48.5054,24407.0
2015-06-29 13:40:00,80.5,80.51,80.45,80.5,22901.0,48.4994,48.5054,48.4693,48.4994,22901.0
2015-06-29 13:45:00,80.5,80.55,80.49,80.53,10563.0,48.4994,48.5295,48.4934,48.5175,10563.0
2015-06-29 13:50:00,80.52,80.53,80.47,80.47,19662.0,48.5115,48.5175,48.4813,48.4813,19662.0
2015-06-29 13:55:00,80.48,80.58,80.43,80.57,38621.0,48.4874,48.5476,48.4572,48.5416,38621.0
2015-06-29 14:00:00,80.57,80.6,80.56,80.56,29862.0,48.5416,48.5597,48.5356,48.5356,29862.0
2015-06-29 14:05:00,80.54,80.59,80.48,80.48,19796.0,48.5235,48.5536,48.4874,48.4874,19796.0
2015-06-29 14:10:00,80.49,80.51,80.37,80.38,28610.0,48.4934,48.5054,48.4211,48.4271,28610.0
2015-06-29 14:15:00,80.38,80.4,80.36,80.37,10842.0,48.4271,48.4392,48.4151,48.4211,10842.0
2015-06-29 14:20:00,80.37,80.38,80.29,80.33,22001.0,48.4211,48.4271,48.3729,48.397,22001.0
2015-06-29 14:25:00,80.33,80.35,80.27,80.29,18777.0,48.397,48.409,48.3608,48.3729,18777.0
2015-06-29 14:30:00,80.29,80.31,80.22,80.25,35196.0,48.3729,48.3849,48.3307,48.3488,35196.0
2015-06-29 14:35:00,80.24,80.39,80.24,80.39,30099.0,48.3428,48.4331,48.3428,48.4331,30099.0
2015-06-29 14:40:00,80.39,80.44,80.37,80.44,19531.0,48.4331,48.4633,48.4211,48.4633,19531.0
2015-06-29 14:45:00,80.42,80.5,80.42,80.48,26311.0,48.4512,48.4994,48.4512,48.4874,26311.0
2015-06-29 14:50:00,80.47,80.5,80.43,80.45,42794.0,48.4813,48.4994,48.4572,48.4693,42794.0
2015-06-29 14:55:00,80.44,80.52,80.42,80.43,33611.0,48.4633,48.5115,48.4512,48.4572,33611.0
2015-06-29 15:00:00,80.42,80.45,80.39,80.4,28191.0,48.4512,48.4693,48.4331,48.4392,28191.0
2015-06-29 15:05:00,80.4,80.47,80.4,80.43,33551.0,48.4392,48.4813,48.4392,48.4572,33551.0
2015-06-29 15:10:00,80.43,80.48,80.36,80.38,45896.0,48.4572,48.4874,48.4151,48.4271,45896.0
2015-06-29 15:15:00,80.38,80.42,80.35,80.39,42642.0,48.4271,48.4512,48.409,48.4331,42642.0
2015-06-29 15:20:00,80.4,80.48,80.38,80.47,38953.0,48.4392,48.4874,48.4271,48.4813,38953.0
2015-06-29 15:25:00,80.46,80.46,80.34,80.34,84895.0,48.4753,48.4753,48.403,48.403,84895.0
2015-06-29 15:30:00,80.34,80.46,80.29,80.36,134271.0,48.403,48.4753,48.3729,48.4151,134271.0
2015-06-29 15:35:00,80.37,80.38,80.29,80.29,64630.0,48.4211,48.4271,48.3729,48.3729,64630.0
2015-06-29 15:40:00,80.29,80.29,80.24,80.27,89420.0,48.3729,48.3729,48.3428,48.3608,89420.0
2015-06-29 15:45:00,80.26,80.32,80.15,80.31,129255.0,48.3548,48.391,48.2885,48.3849,129255.0
2015-06-29 15:50:00,80.31,80.38,80.28,80.29,93043.0,48.3849,48.4271,48.3669,48.3729,93043.0
2015-06-29 15:55:00,80.29,80.31,80.09,80.14,225100.0,48.3729,48.3849,48.2524,48.2825,225100.0
2015-06-30 09:30:00,80.72,80.79,80.24,80.34,84927.0,48.632,48.6741,48.3428,48.403,84927.0
2015-06-30 09:35:00,80.33,80.38,80.21,80.22,15696.0,48.397,48.4271,48.3247,48.3307,15696.0
2015-06-30 09:40:00,80.21,80.27,80.15,80.22,19110.0,48.3247,48.3608,48.2885,48.3307,19110.0
2015-06-30 09:45:00,80.25,80.28,80.06,80.09,34772.0,48.3488,48.3669,48.2343,48.2524,34772.0
2015-06-30 09:50:00,80.1,80.18,80.02,80.02,28672.0,48.2584,48.3066,48.2102,48.2102,28672.0
2015-06-30 09:55:00,80.05,80.12,80.0,80.03,50240.0,48.2283,48.2705,48.1982,48.2162,50240.0
2015-06-30 10:00:00,80.03,80.18,80.01,80.15,29263.0,48.2162,48.3066,48.2042,48.2885,29263.0
2015-06-30 10:05:00,80.14,80.18,80.11,80.15,36388.0,48.2825,48.3066,48.2644,48.2885,36388.0
2015-06-30 10:10:00,80.15,80.19,80.04,80.19,63491.0,48.2885,48.3126,48.2223,48.3126,63491.0
2015-06-30 10:15:00,80.17,80.19,80.13,80.14,36058.0,48.3006,48.3126,48.2765,48.2825,36058.0
2015-06-30 10:20:00,80.14,80.24,80.13,80.18,54200.0,48.2825,48.3428,48.2765,48.3066,54200.0
2015-06-30 10:25:00,80.19,80.37,80.18,80.34,26045.0,48.3126,48.4211,48.3066,48.403,26045.0
2015-06-30 10:30:00,80.34,80.34,80.2,80.22,15093.0,48.403,48.403,48.3187,48.3307,15093.0
2015-06-30 10:35:00,80.22,80.24,80.14,80.23,21243.0,48.3307,48.3428,48.2825,48.3367,21243.0
2015-06-30 10:40:00,80.23,80.28,80.2,80.24,19280.0,48.3367,48.3669,48.3187,48.3428,19280.0
2015-06-30 10:45:00,80.24,80.32,80.19,80.24,27233.0,48.3428,48.391,48.3126,48.3428,27233.0
2015-06-30 10:50:00,80.24,80.32,80.17,80.31,17928.0,48.3428,48.391,48.3006,48.3849,17928.0
2015-06-30 10:55:00,80.31,80.37,80.25,80.29,36419.0,48.3849,48.4211,48.3488,48.3729,36419.0
2015-06-30 11:00:00,80.29,80.33,80.25,80.32,28990.0,48.3729,48.397,48.3488,48.391,28990.0
2015-06-30 11:05:00,80.33,80.38,80.32,80.34,20353.0,48.397,48.4271,48.391,48.403,20353.0
2015-06-30 11:10:00,80.34,80.39,80.27,80.3,27439.0,48.403,48.4331,48.3608,48.3789,27439.0
2015-06-30 11:15:00,80.29,80.41,80.29,80.36,27430.0,48.3729,48.4452,48.3729,48.4151,27430.0
2015-06-30 11:20:00,80.36,80.38,80.21,80.22,24838.0,48.4151,48.4271,48.3247,48.3307,24838.0
2015-06-30 11:25:00,80.23,80.26,80.15,80.15,24623.0,48.3367,48.3548,48.2885,48.2885,24623.0
2015-06-30 11:30:00,80.15,80.19,80.04,80.05,30466.0,48.2885,48.3126,48.2223,48.2283,30466.0
2015-06-30 11:35:00,80.07,80.15,80.06,80.14,44638.0,48.2403,48.2885,48.2343,48.2825,44638.0
2015-06-30 11:40:00,80.13,80.22,80.11,80.16,22994.0,48.2765,48.3307,48.2644,48.2946,22994.0
2015-06-30 11:45:00,80.16,80.26,80.14,80.26,22104.0,48.2946,48.3548,48.2825,48.3548,22104.0
2015-06-30 11:50:00,80.26,80.28,80.19,80.26,25721.0,48.3548,48.3669,48.3126,48.3548,25721.0
2015-06-30 11:55:00,80.26,80.27,80.13,80.14,30578.0,48.3548,48.3608,48.2765,48.2825,30578.0
2015-06-30 12:00:00,80.14,80.15,80.1,80.1,18654.0,48.2825,48.2885,48.2584,48.2584,18654.0
2015-06-30 12:05:00,80.1,80.24,80.07,80.24,32849.0,48.2584,48.3428,48.2403,48.3428,32849.0
2015-06-30 12:10:00,80.25,80.32,80.23,80.31,35590.0,48.3488,48.391,48.3367,48.3849,35590.0
2015-06-30 12:15:00,80.3,80.35,80.29,80.35,27433.0,48.3789,48.409,48.3729,48.409,27433.0
2015-06-30 12:20:00,80.35,80.35,80.13,80.17,20915.0,48.409,48.409,48.2765,48.3006,20915.0
2015-06-30 12:25:00,80.19,80.23,80.1,80.16,36733.0,48.3126,48.3367,48.2584,48.2946,36733.0
2015-06-30 12:30:00,80.15,80.19,80.07,80.15,48194.0,48.2885,48.3126,48.2403,48.2885,48194.0
2015-06-30 12:35:00,80.16,80.16,80.06,80.1,21977.0,48.2946,48.2946,48.2343,48.2584,21977.0
2015-06-30 12:40:00,80.11,80.13,80.09,80.1,21658.0,48.2644,48.2765,48.2524,48.2584,21658.0
2015-06-30 12:45:00,80.1,80.15,80.06,80.14,25508.0,48.2584,48.2885,48.2343,48.2825,25508.0
2015-06-30 12:50:00,80.15,80.21,80.15,80.19,17914.0,48.2885,48.3247,48.2885,48.3126,17914.0
2015-06-30 12:55:00,80.19,80.26,80.15,80.25,26185.0,48.3126,48.3548,48.2885,48.3488,26185.0
2015-06-30 13:00:00,80.24,80.35,80.23,80.33,44583.0,48.3428,48.409,48.3367,48.397,44583.0
2015-06-30 13:05:00,80.32,80.32,80.2,80.21,9491.0,48.391,48.391,48.3187,48.3247,9491.0
2015-06-30 13:10:00,80.2,80.24,80.18,80.19,10227.0,48.3187,48.3428,48.3066,48.3126,10227.0
2015-06-30 13:15:00,80.17,80.23,80.16,80.19,16687.0,48.3006,48.3367,48.2946,48.3126,16687.0
2015-06-30 13:20:00,80.19,80.21,80.17,80.19,10499.0,48.3126,48.3247,48.3006,48.3126,10499.0
2015-06-30 13:25:00,80.2,80.36,80.18,80.36,41808.0,48.3187,48.4151,48.3066,48.4151,41808.0
2015-06-30 13:30:00,80.35,80.44,80.33,80.41,60450.0,48.409,48.4633,48.397,48.4452,60450.0
2015-06-30 13:35:00,80.4,80.47,80.35,80.44,59182.0,48.4392,48.4813,48.409,48.4633,59182.0
2015-06-30 13:40:00,80.43,80.54,80.42,80.53,16286.0,48.4572,48.5235,48.4512,48.5175,16286.0
2015-06-30 13:45:00,80.49,80.6,80.47,80.58,22043.0,48.4934,48.5597,48.4813,48.5476,22043.0
2015-06-30 13:50:00,80.58,80.62,80.53,80.55,21514.0,48.5476,48.5717,48.5175,48.5295,21514.0
2015-06-30 13:55:00,80.56,80.56,80.5,80.51,26696.0,48.5356,48.5356,48.4994,48.5054,26696.0
2015-06-30 14:00:00,80.52,80.6,80.51,80.6,38902.0,48.5115,48.5597,48.5054,48.5597,38902.0
2015-06-30 14:05:00,80.6,80.9,80.56,80.8,61617.0,48.5597,48.7404,48.5356,48.6802,61617.0
2015-06-30 14:10:00,80.81,80.94,80.79,80.92,69468.0,48.6862,48.7645,48.6741,48.7524,69468.0
2015-06-30 14:15:00,80.92,80.92,80.76,80.8,29316.0,48.7524,48.7524,48.6561,48.6802,29316.0
2015-06-30 14:20:00,80.78,80.78,80.58,80.59,18263.0,48.6681,48.6681,48.5476,48.5536,18263.0
2015-06-30 14:25:00,80.58,80.61,80.48,80.55,27833.0,48.5476,48.5657,48.4874,48.5295,27833.0
2015-06-30 14:30:00,80.55,80.63,80.53,80.62,16408.0,48.5295,48.5777,48.5175,48.5717,16408.0
2015-06-30 14:35:00,80.61,80.64,80.58,80.61,13683.0,48.5657,48.5838,48.5476,48.5657,13683.0
2015-06-30 14:40:00,80.61,80.63,80.45,80.46,22682.0,48.5657,48.5777,48.4693,48.4753,22682.0
2015-06-30 14:45:00,80.46,80.5,80.41,80.5,33534.0,48.4753,48.4994,48.4452,48.4994,33534.0
2015-06-30 14:50:00,80.5,80.51,80.43,80.43,38392.0,48.4994,48.5054,48.4572,48.4572,38392.0
2015-06-30 14:55:00,80.44,80.5,80.41,80.42,38743.0,48.4633,48.4994,48.4452,48.4512,38743.0
2015-06-30 15:00:00,80.42,80.53,80.39,80.48,70258.0,48.4512,48.5175,48.4331,48.4874,70258.0
2015-06-30 15:05:00,80.48,80.5,80.41,80.46,50343.0,48.4874,48.4994,48.4452,48.4753,50343.0
2015-06-30 15:10:00,80.45,80.46,80.35,80.36,47910.0,48.4693,48.4753,48.409,48.4151,47910.0
2015-06-30 15:15:00,80.36,80.45,80.34,80.36,53871.0,48.4151,48.4693,48.403,48.4151,53871.0
2015-06-30 15:20:00,80.36,80.44,80.29,80.3,85048.0,48.4151,48.4633,48.3729,48.3789,85048.0
2015-06-30 15:25:00,80.3,80.32,80.21,80.28,36257.0,48.3789,48.391,48.3247,48.3669,36257.0
2015-06-30 15:30:00,80.28,80.42,80.27,80.36,31832.0,48.3669,48.4512,48.3608,48.4151,31832.0
2015-06-30 15:35:00,80.36,80.37,80.31,80.33,38659.0,48.4151,48.4211,48.3849,48.397,38659.0
2015-06-30 15:40:00,80.33,80.33,80.22,80.23,56932.0,48.397,48.397,48.3307,48.3367,56932.0
2015-06-30 15:45:00,80.21,80.32,80.19,80.3,100036.0,48.3247,48.391,48.3126,48.3789,100036.0
2015-06-30 15:50:00,80.3,80.41,80.29,80.4,129557.0,48.3789,48.4452,48.3729,48.4392,129557.0
2015-06-30 15:55:00,80.39,80.4,80.14,80.14,363191.0,48.4331,48.4392,48.2825,48.2825,363191.0
2015-07-01 09:30:00,80.36,80.44,80.1,80.39,171091.0,48.4151,48.4633,48.2584,48.4331,171091.0
2015-07-01 09:35:00,80.34,80.59,80.29,80.5,24836.0,48.403,48.5536,48.3729,48.4994,24836.0
2015-07-01 09:40:00,80.51,80.67,80.47,80.66,18874.0,48.5054,48.6018,48.4813,48.5958,18874.0
2015-07-01 09:45:00,80.63,80.75,80.5,80.61,41664.0,48.5777,48.65,48.4994,48.5657,41664.0
2015-07-01 09:50:00,80.61,80.66,80.46,80.52,43852.0,48.5657,48.5958,48.4753,48.5115,43852.0
2015-07-01 09:55:00,80.54,80.7,80.5,80.64,15173.0,48.5235,48.6199,48.4994,48.5838,15173.0
2015-07-01 10:00:00,80.61,80.69,80.56,80.65,53957.0,48.5657,48.6139,48.5356,48.5898,53957.0
2015-07-01 10:05:00,80.65,80.68,80.54,80.65,54196.0,48.5898,48.6079,48.5235,48.5898,54196.0
2015-07-01 10:10:00,80.67,80.68,80.51,80.64,45065.0,48.6018,48.6079,48.5054,48.5838,45065.0
2015-07-01 10:15:00,80.65,80.66,80.55,80.6,46396.0,48.5898,48.5958,48.5295,48.5597,46396.0
2015-07-01 10:20:00,80.62,80.73,80.61,80.71,24206.0,48.5717,48.638,48.5657,48.6259,24206.0
2015-07-01 10:25:00,80.69,80.72,80.63,80.72,29490.0,48.6139,48.632,48.5777,48.632,29490.0
2015-07-01 10:30:00,80.73,80.74,80.56,80.67,73614.0,48.638,48.644,48.5356,48.6018,73614.0
2015-07-01 10:35:00,80.67,80.78,80.66,80.69,66664.0,48.6018,48.6681,48.5958,48.6139,66664.0
2015-07-01 10:40:00,80.68,80.72,80.67,80.69,76680.0,48.6079,48.632,48.6018,48.6139,76680.0
2015-07-01 10:45:00,80.69,80.7,80.62,80.65,40739.0,48.6139,48.6199,48.5717,48.5898,40739.0
2015-07-01 10:50:00,80.65,80.67,80.57,80.65,35656.0,48.5898,48.6018,48.5416,48.5898,35656.0
2015-07-01 10:55:00,80.64,80.73,80.64,80.67,34980.0,48.5838,48.638,48.5838,48.6018,34980.0
2015-07-01 11:00:00,80.68,80.72,80.61,80.65,25683.0,48.6079,48.632,48.5657,48.5898,25683.0
2015-07-01 11:05:00,80.66,80.7,80.65,80.67,19718.0,48.5958,48.6199,48.5898,48.6018,19718.0
2015-07-01 11:10:00,80.66,80.7,80.61,80.61,24594.0,48.5958,48.6199,48.5657,48.5657,24594.0
2015-07-01 11:15:00,80.61,80.65,80.57,80.59,29817.0,48.5657,48.5898,48.5416,48.5536,29817.0
2015-07-01 11:20:00,80.59,80.63,80.57,80.62,32898.0,48.5536,48.5777,48.5416,48.5717,32898.0
2015-07-01 11:25:00,80.62,80.68,80.59,80.65,69979.0,48.5717,48.6079,48.5536,48.5898,69979.0
2015-07-01 11:30:00,80.66,80.69,80.61,80.69,94237.0,48.5958,48.6139,48.5657,48.6139,94237.0
2015-07-01 11:35:00,80.69,80.7,80.6,80.61,39660.0,48.6139,48.6199,48.5597,48.5657,39660.0
2015-07-01 11:40:00,80.61,80.7,80.6,80.68,47184.0,48.5657,48.6199,48.5597,48.6079,47184.0
2015-07-01 11:45:00,80.67,80.73,80.67,80.69,35018.0,48.6018,48.638,48.6018,48.6139,35018.0
2015-07-01 11:50:00,80.68,80.68,80.58,80.58,28632.0,48.6079,48.6079,48.5476,48.5476,28632.0
2015-07-01 11:55:00,80.59,80.64,80.58,80.61,24992.0,48.5536,48.5838,48.5476,48.5657,24992.0
2015-07-01 12:00:00,80.61,80.65,80.58,80.62,46902.0,48.5657,48.5898,48.5476,48.5717,46902.0
2015-07-01 12:05:00,80.61,80.68,80.61,80.65,29575.0,48.5657,48.6079,48.5657,48.5898,29575.0
2015-07-01 12:10:00,80.64,80.72,80.64,80.65,43450.0,48.5838,48.632,48.5838,48.5898,43450.0
2015-07-01 12:15:00,80.66,80.7,80.64,80.68,20543.0,48.5958,48.6199,48.5838,48.6079,20543.0
2015-07-01 12:20:00,80.69,80.72,80.67,80.7,22282.0,48.6139,48.632,48.6018,48.6199,22282.0
2015-07-01 12:25:00,80.7,80.78,80.7,80.77,18511.0,48.6199,48.6681,48.6199,48.6621,18511.0
2015-07-01 12:30:00,80.79,80.83,80.77,80.83,20368.0,48.6741,48.6982,48.6621,48.6982,20368.0
2015-07-01 12:35:00,80.83,80.84,80.8,80.8,9655.0,48.6982,48.7043,48.6802,48.6802,9655.0
2015-07-01 12:40:00,80.81,80.84,80.72,80.72,22381.0,48.6862,48.7043,48.632,48.632,22381.0
2015-07-01 12:45:00,80.73,80.74,80.67,80.67,16744.0,48.638,48.644,48.6018,48.6018,16744.0
2015-07-01 12:50:00,80.67,80.73,80.66,80.71,14815.0,48.6018,48.638,48.5958,48.6259,14815.0
2015-07-01 12:55:00,80.72,80.72,80.63,80.64,35132.0,48.632,48.632,48.5777,48.5838,35132.0
2015-07-01 13:00:00,80.65,80.65,80.59,80.64,27587.0,48.5898,48.5898,48.5536,48.5838,27587.0
2015-07-01 13:05:00,80.63,80.74,80.63,80.73,32481.0,48.5777,48.644,48.5777,48.638,32481.0
2015-07-01 13:10:00,80.74,80.78,80.73,80.78,17756.0,48.644,48.6681,48.638,48.6681,17756.0
2015-07-01 13:15:00,80.78,80.85,80.77,80.85,20194.0,48.6681,48.7103,48.6621,48.7103,20194.0
2015-07-01 13:20:00,80.84,80.9,80.84,80.89,17171.0,48.7043,48.7404,48.7043,48.7344,17171.0
2015-07-01 13:25:00,80.88,80.88,80.84,80.84,13132.0,48.7283,48.7283,48.7043,48.7043,13132.0
2015-07-01 13:30:00,80.84,80.86,80.83,80.86,16851.0,48.7043,48.7163,48.6982,48.7163,16851.0
2015-07-01 13:35:00,80.86,80.88,80.82,80.86,24712.0,48.7163,48.7283,48.6922,48.7163,24712.0
2015-07-01 13:40:00,80.85,80.9,80.84,80.9,25410.0,48.7103,48.7404,48.7043,48.7404,25410.0
2015-07-01 13:45:00,80.89,80.95,80.89,80.95,22433.0,48.7344,48.7705,48.7344,48.7705,22433.0
2015-07-01 13:50:00,80.96,80.97,80.93,80.93,19270.0,48.7765,48.7826,48.7585,48.7585,19270.0
2015-07-01 13:55:00,80.93,80.95,80.84,80.86,19850.0,48.7585,48.7705,48.7043,48.7163,19850.0
2015-07-01 14:00:00,80.86,80.87,80.68,80.71,29001.0,48.7163,48.7223,48.6079,48.6259,29001.0
2015-07-01 14:05:00,80.72,80.75,80.71,80.72,20453.0,48.632,48.65,48.6259,48.632,20453.0
2015-07-01 14:10:00,80.73,80.81,80.72,80.8,18986.0,48.638,48.6862,48.632,48.6802,18986.0
2015-07-01 14:15:00,80.8,80.85,80.79,80.85,29009.0,48.6802,48.7103,48.6741,48.7103,29009.0
2015-07-01 14:20:00,80.84,80.87,80.82,80.85,29508.0,48.7043,48.7223,48.6922,48.7103,29508.0
2015-07-01 14:25:00,80.84,80.88,80.81,80.82,26734.0,48.7043,48.7283,48.6862,48.6922,26734.0
2015-07-01 14:30:00,80.82,80.85,80.8,80.84,33400.0,48.6922,48.7103,48.6802,48.7043,33400.0
2015-07-01 14:35:00,80.84,80.93,80.84,80.93,27294.0,48.7043,48.7585,48.7043,48.7585,27294.0
2015-07-01 14:40:00,80.93,80.93,80.89,80.93,40395.0,48.7585,48.7585,48.7344,48.7585,40395.0
2015-07-01 14:45:00,80.93,81.0,80.92,80.99,36195.0,48.7585,48.8006,48.7524,48.7946,36195.0
2015-07-01 14:50:00,80.98,81.0,80.94,80.99,40601.0,48.7886,48.8006,48.7645,48.7946,40601.0
2015-07-01 14:55:00,80.98,80.99,80.96,80.97,39761.0,48.7886,48.7946,48.7765,48.7826,39761.0
2015-07-01 15:00:00,80.97,81.0,80.94,81.0,40131.0,48.7826,48.8006,48.7645,48.8006,40131.0
2015-07-01 15:05:00,81.01,81.08,81.0,81.07,38129.0,48.8067,48.8488,48.8006,48.8428,38129.0
2015-07-01 15:10:00,81.07,81.17,81.06,81.17,75642.0,48.8428,48.9031,48.8368,48.9031,75642.0
2015-07-01 15:15:00,81.17,81.17,81.14,81.17,41748.0,48.9031,48.9031,48.885,48.9031,41748.0
2015-07-01 15:20:00,81.18,81.18,81.07,81.14,74589.0,48.9091,48.9091,48.8428,48.885,74589.0
2015-07-01 15:25:00,81.14,81.17,81.11,81.17,83624.0,48.885,48.9031,48.8669,48.9031,83624.0
2015-07-01 15:30:00,81.17,81.2,81.12,81.15,77307.0,48.9031,48.9211,48.8729,48.891,77307.0
2015-07-01 15:35:00,81.16,81.17,81.12,81.17,86817.0,48.897,48.9031,48.8729,48.9031,86817.0
2015-07-01 15:40:00,81.17,81.19,81.1,81.19,93746.0,48.9031,48.9151,48.8609,48.9151,93746.0
2015-07-01 15:45:00,81.2,81.27,81.2,81.26,125113.0,48.9211,48.9633,48.9211,48.9573,125113.0
2015-07-01 15:50:00,81.26,81.27,81.19,81.26,118464.0,48.9573,48.9633,48.9151,48.9573,118464.0
2015-07-01 15:55:00,81.26,81.34,81.23,81.33,211901.0,48.9573,49.0055,48.9392,48.9995,211901.0
2015-07-02 09:30:00,81.37,81.47,81.14,81.37,76820.0,49.0236,49.0838,48.885,49.0236,76820.0
2015-07-02 09:35:00,81.37,81.44,81.14,81.17,31939.0,49.0236,49.0657,48.885,48.9031,31939.0
2015-07-02 09:40:00,81.18,81.18,80.98,81.09,20045.0,48.9091,48.9091,48.7886,48.8549,20045.0
2015-07-02 09:45:00,81.08,81.17,81.06,81.11,38447.0,48.8488,48.9031,48.8368,48.8669,38447.0
2015-07-02 09:50:00,81.08,81.13,81.05,81.1,47219.0,48.8488,48.879,48.8308,48.8609,47219.0
2015-07-02 09:55:00,81.08,81.14,81.07,81.14,31701.0,48.8488,48.885,48.8428,48.885,31701.0
2015-07-02 10:00:00,81.14,81.24,81.11,81.24,25153.0,48.885,48.9452,48.8669,48.9452,25153.0
2015-07-02 10:05:00,81.23,81.27,81.19,81.21,32552.0,48.9392,48.9633,48.9151,48.9272,32552.0
2015-07-02 10:10:00,81.21,81.32,81.2,81.3,26475.0,48.9272,48.9934,48.9211,48.9814,26475.0
2015-07-02 10:15:00,81.3,81.42,81.24,81.36,58838.0,48.9814,49.0537,48.9452,49.0175,58838.0
2015-07-02 10:20:00,81.36,81.46,81.34,81.44,27734.0,49.0175,49.0778,49.0055,49.0657,27734.0
2015-07-02 10:25:00,81.45,81.47,81.4,81.45,20534.0,49.0718,49.0838,49.0416,49.0718,20534.0
2015-07-02 10:30:00,81.44,81.55,81.43,81.54,49792.0,49.0657,49.132,49.0597,49.126,49792.0
2015-07-02 10:35:00,81.54,81.54,81.4,81.46,30905.0,49.126,49.126,49.0416,49.0778,30905.0
2015-07-02 10:40:00,81.46,81.59,81.43,81.59,25504.0,49.0778,49.1561,49.0597,49.1561,25504.0
2015-07-02 10:45:00,81.58,81.72,81.58,81.71,48448.0,49.1501,49.2344,49.1501,49.2284,48448.0
2015-07-02 10:50:00,81.71,81.74,81.64,81.64,38762.0,49.2284,49.2465,49.1862,49.1862,38762.0
2015-07-02 10:55:00,81.64,81.65,81.53,81.56,21409.0,49.1862,49.1923,49.12,49.138,21409.0
2015-07-02 11:00:00,81.56,81.56,81.4,81.47,29101.0,49.138,49.138,49.0416,49.0838,29101.0
2015-07-02 11:05:00,81.47,81.52,81.41,81.43,25448.0,49.0838,49.1139,49.0477,49.0597,25448.0
2015-07-02 11:10:00,81.41,81.45,81.34,81.43,27102.0,49.0477,49.0718,49.0055,49.0597,27102.0
2015-07-02 11:15:00,81.44,81.46,81.4,81.46,31921.0,49.0657,49.0778,49.0416,49.0778,31921.0
2015-07-02 11:20:00,81.46,81.46,81.34,81.34,22651.0,49.0778,49.0778,49.0055,49.0055,22651.0
2015-07-02 11:25:00,81.34,81.35,81.24,81.24,16987.0,49.0055,49.0115,48.9452,48.9452,16987.0
2015-07-02 11:30:00,81.23,81.23,81.18,81.23,20336.0,48.9392,48.9392,48.9091,48.9392,20336.0
2015-07-02 11:35:00,81.22,81.28,81.21,81.21,17765.0,48.9332,48.9693,48.9272,48.9272,17765.0
2015-07-02 11:40:00,81.21,81.24,81.15,81.19,18676.0,48.9272,48.9452,48.891,48.9151,18676.0
2015-07-02 11:45:00,81.17,81.24,81.17,81.23,20113.0,48.9031,48.9452,48.9031,48.9392,20113.0
2015-07-02 11:50:00,81.22,81.28,81.21,81.25,26262.0,48.9332,48.9693,48.9272,48.9513,26262.0
2015-07-02 11:55:00,81.25,81.28,81.23,81.26,37147.0,48.9513,48.9693,48.9392,48.9573,37147.0
2015-07-02 12:00:00,81.26,81.31,81.24,81.3,21492.0,48.9573,48.9874,48.9452,48.9814,21492.0
2015-07-02 12:05:00,81.3,81.3,81.2,81.2,18115.0,48.9814,48.9814,48.9211,48.9211,18115.0
2015-07-02 12:10:00,81.2,81.2,81.06,81.08,36354.0,48.9211,48.9211,48.8368,48.8488,36354.0
2015-07-02 12:15:00,81.09,81.12,81.06,81.06,19228.0,48.8549,48.8729,48.8368,48.8368,19228.0
2015-07-02 12:20:00,81.05,81.05,80.95,80.95,20833.0,48.8308,48.8308,48.7705,48.7705,20833.0
2015-07-02 12:25:00,80.95,81.02,80.95,81.0,26614.0,48.7705,48.8127,48.7705,48.8006,26614.0
2015-07-02 12:30:00,81.0,81.06,81.0,81.01,19493.0,48.8006,48.8368,48.8006,48.8067,19493.0
2015-07-02 12:35:00,81.01,81.05,81.0,81.03,23806.0,48.8067,48.8308,48.8006,48.8187,23806.0
2015-07-02 12:40:00,81.03,81.08,81.02,81.07,23010.0,48.8187,48.8488,48.8127,48.8428,23010.0
2015-07-02 12:45:00,81.07,81.18,81.06,81.18,16157.0,48.8428,48.9091,48.8368,48.9091,16157.0
2015-07-02 12:50:00,81.17,81.17,81.09,81.13,22311.0,48.9031,48.9031,48.8549,48.879,22311.0
2015-07-02 12:55:00,81.13,81.19,81.13,81.15,15825.0,48.879,48.9151,48.879,48.891,15825.0
2015-07-02 13:00:00,81.15,81.15,81.06,81.09,15492.0,48.891,48.891,48.8368,48.8549,15492.0
2015-07-02 13:05:00,81.1,81.13,81.08,81.11,16258.0,48.8609,48.879,48.8488,48.8669,16258.0
2015-07-02 13:10:00,81.12,81.12,81.07,81.1,21208.0,48.8729,48.8729,48.8428,48.8609,21208.0
2015-07-02 13:15:00,81.1,81.14,81.09,81.12,18625.0,48.8609,48.885,48.8549,48.8729,18625.0
2015-07-02 13:20:00,81.11,81.16,81.1,81.14,14944.0,48.8669,48.897,48.8609,48.885,14944.0
2015-07-02 13:25:00,81.14,81.14,81.09,81.12,22074.0,48.885,48.885,48.8549,48.8729,22074.0
2015-07-02 13:30:00,81.12,81.16,81.11,81.14,12902.0,48.8729,48.897,48.8669,48.885,12902.0
2015-07-02 13:35:00,81.15,81.15,81.09,81.09,23941.0,48.891,48.891,48.8549,48.8549,23941.0
2015-07-02 13:40:00,81.09,81.13,81.09,81.11,10677.0,48.8549,48.879,48.8549,48.8669,10677.0
2015-07-02 13:45:00,81.11,81.13,81.07,81.1,16725.0,48.8669,48.879,48.8428,48.8609,16725.0
2015-07-02 13:50:00,81.1,81.1,81.04,81.04,21182.0,48.8609,48.8609,48.8247,48.8247,21182.0
2015-07-02 13:55:00,81.05,81.05,81.0,81.0,20831.0,48.8308,48.8308,48.8006,48.8006,20831.0
2015-07-02 14:00:00,81.0,81.02,80.97,81.02,22318.0,48.8006,48.8127,48.7826,48.8127,22318.0
2015-07-02 14:05:00,81.01,81.04,80.98,81.04,31380.0,48.8067,48.8247,48.7886,48.8247,31380.0
2015-07-02 14:10:00,81.04,81.07,81.03,81.06,15691.0,48.8247,48.8428,48.8187,48.8368,15691.0
2015-07-02 14:15:00,81.06,81.07,81.02,81.05,14591.0,48.8368,48.8428,48.8127,48.8308,14591.0
2015-07-02 14:20:00,81.05,81.05,81.01,81.03,15140.0,48.8308,48.8308,48.8067,48.8187,15140.0
2015-07-02 14:25:00,81.03,81.04,81.0,81.0,9415.0,48.8187,48.8247,48.8006,48.8006,9415.0
2015-07-02 14:30:00,81.01,81.03,80.98,81.01,20193.0,48.8067,48.8187,48.7886,48.8067,20193.0
2015-07-02 14:35:00,81.02,81.06,81.01,81.03,20496.0,48.8127,48.8368,48.8067,48.8187,20496.0
2015-07-02 14:40:00,81.03,81.05,80.97,80.97,18628.0,48.8187,48.8308,48.7826,48.7826,18628.0
2015-07-02 14:45:00,80.97,81.06,80.96,81.04,17237.0,48.7826,48.8368,48.7765,48.8247,17237.0
2015-07-02 14:50:00,81.04,81.06,80.98,80.98,17622.0,48.8247,48.8368,48.7886,48.7886,17622.0
2015-07-02 14:55:00,80.99,81.09,80.99,81.06,29610.0,48.7946,48.8549,48.7946,48.8368,29610.0
2015-07-02 15:00:00,81.05,81.11,81.05,81.09,22314.0,48.8308,48.8669,48.8308,48.8549,22314.0
2015-07-02 15:05:00,81.09,81.1,80.98,81.0,26910.0,48.8549,48.8609,48.7886,48.8006,26910.0
2015-07-02 15:10:00,81.01,81.03,80.97,81.03,23778.0,48.8067,48.8187,48.7826,48.8187,23778.0
2015-07-02 15:15:00,81.01,81.02,80.96,81.02,24648.0,48.8067,48.8127,48.7765,48.8127,24648.0
2015-07-02 15:20:00,81.02,81.13,81.01,81.13,28615.0,48.8127,48.879,48.8067,48.879,28615.0
2015-07-02 15:25:00,81.12,81.15,81.1,81.1,35607.0,48.8729,48.891,48.8609,48.8609,35607.0
2015-07-02 15:30:00,81.1,81.12,81.0,81.12,34457.0,48.8609,48.8729,48.8006,48.8729,34457.0
2015-07-02 15:35:00,81.13,81.13,81.04,81.09,30556.0,48.879,48.879,48.8247,48.8549,30556.0
2015-07-02 15:40:00,81.09,81.12,81.04,81.12,41604.0,48.8549,48.8729,48.8247,48.8729,41604.0
2015-07-02 15:45:00,81.11,81.18,81.1,81.17,49895.0,48.8669,48.9091,48.8609,48.9031,49895.0
2015-07-02 15:50:00,81.17,81.23,81.16,81.18,50457.0,48.9031,48.9392,48.897,48.9091,50457.0
2015-07-02 15:55:00,81.19,81.28,81.14,81.14,172997.0,48.9151,48.9693,48.885,48.885,172997.0
2015-07-06 09:30:00,80.86,81.12,80.75,80.9,90333.0,48.7163,48.8729,48.65,48.7404,90333.0
2015-07-06 09:35:00,80.92,81.12,80.83,80.96,12931.0,48.7524,48.8729,48.6982,48.7765,12931.0
2015-07-06 09:40:00,80.96,81.03,80.81,80.98,88616.0,48.7765,48.8187,48.6862,48.7886,88616.0
2015-07-06 09:45:00,80.93,81.06,80.87,80.97,16078.0,48.7585,48.8368,48.7223,48.7826,16078.0
2015-07-06 09:50:00,80.98,81.02,80.8,80.82,25195.0,48.7886,48.8127,48.6802,48.6922,25195.0
2015-07-06 09:55:00,80.79,80.82,80.75,80.78,25567.0,48.6741,48.6922,48.65,48.6681,25567.0
2015-07-06 10:00:00,80.75,80.8,80.72,80.78,23869.0,48.65,48.6802,48.632,48.6681,23869.0
2015-07-06 10:05:00,80.77,80.95,80.77,80.95,21924.0,48.6621,48.7705,48.6621,48.7705,21924.0
2015-07-06 10:10:00,80.93,81.13,80.91,81.12,71051.0,48.7585,48.879,48.7464,48.8729,71051.0
2015-07-06 10:15:00,81.13,81.17,81.09,81.17,30726.0,48.879,48.9031,48.8549,48.9031,30726.0
2015-07-06 10:20:00,81.16,81.22,81.14,81.21,20452.0,48.897,48.9332,48.885,48.9272,20452.0
2015-07-06 10:25:00,81.22,81.33,81.19,81.21,14876.0,48.9332,48.9995,48.9151,48.9272,14876.0
2015-07-06 10:30:00,81.21,81.3,81.2,81.27,26917.0,48.9272,48.9814,48.9211,48.9633,26917.0
2015-07-06 10:35:00,81.27,81.28,81.15,81.16,18335.0,48.9633,48.9693,48.891,48.897,18335.0
2015-07-06 10:40:00,81.17,81.25,81.04,81.23,46551.0,48.9031,48.9513,48.8247,48.9392,46551.0
2015-07-06 10:45:00,81.22,81.36,81.21,81.33,35295.0,48.9332,49.0175,48.9272,48.9995,35295.0
2015-07-06 10:50:00,81.32,81.32,81.26,81.29,10278.0,48.9934,48.9934,48.9573,48.9754,10278.0
2015-07-06 10:55:00,81.28,81.29,81.19,81.27,13982.0,48.9693,48.9754,48.9151,48.9633,13982.0
2015-07-06 11:00:00,81.28,81.31,81.25,81.31,19247.0,48.9693,48.9874,48.9513,48.9874,19247.0
2015-07-06 11:05:00,81.31,81.39,81.27,81.31,24403.0,48.9874,49.0356,48.9633,48.9874,24403.0
2015-07-06 11:10:00,81.3,81.33,81.21,81.28,15551.0,48.9814,48.9995,48.9272,48.9693,15551.0
2015-07-06 11:15:00,81.29,81.3,81.22,81.24,19270.0,48.9754,48.9814,48.9332,48.9452,19270.0
2015-07-06 11:20:00,81.24,81.27,81.21,81.25,13553.0,48.9452,48.9633,48.9272,48.9513,13553.0
2015-07-06 11:25:00,81.25,81.27,81.22,81.25,13979.0,48.9513,48.9633,48.9332,48.9513,13979.0
2015-07-06 11:30:00,81.25,81.27,81.22,81.24,26485.0,48.9513,48.9633,48.9332,48.9452,26485.0
2015-07-06 11:35:00,81.25,81.32,81.24,81.32,14563.0,48.9513,48.9934,48.9452,48.9934,14563.0
2015-07-06 11:40:00,81.33,81.44,81.32,81.44,16403.0,48.9995,49.0657,48.9934,49.0657,16403.0
2015-07-06 11:45:00,81.45,81.46,81.42,81.45,16835.0,49.0718,49.0778,49.0537,49.0718,16835.0
2015-07-06 11:50:00,81.45,81.45,81.37,81.37,13416.0,49.0718,49.0718,49.0236,49.0236,13416.0
2015-07-06 11:55:00,81.37,81.42,81.37,81.4,30377.0,49.0236,49.0537,49.0236,49.0416,30377.0
2015-07-06 12:00:00,81.39,81.39,81.29,81.29,18900.0,49.0356,49.0356,48.9754,48.9754,18900.0
2015-07-06 12:05:00,81.3,81.33,81.29,81.31,19909.0,48.9814,48.9995,48.9754,48.9874,19909.0
2015-07-06 12:10:00,81.32,81.33,81.3,81.31,12544.0,48.9934,48.9995,48.9814,48.9874,12544.0
2015-07-06 12:15:00,81.31,81.34,81.3,81.31,20320.0,48.9874,49.0055,48.9814,48.9874,20320.0
2015-07-06 12:20:00,81.32,81.37,81.31,81.33,21100.0,48.9934,49.0236,48.9874,48.9995,21100.0
2015-07-06 12:25:00,81.33,81.33,81.28,81.3,13963.0,48.9995,48.9995,48.9693,48.9814,13963.0
2015-07-06 12:30:00,81.3,81.3,81.21,81.24,15880.0,48.9814,48.9814,48.9272,48.9452,15880.0
2015-07-06 12:35:00,81.25,81.26,81.21,81.23,19833.0,48.9513,48.9573,48.9272,48.9392,19833.0
2015-07-06 12:40:00,81.23,81.26,81.2,81.25,18990.0,48.9392,48.9573,48.9211,48.9513,18990.0
2015-07-06 12:45:00,81.25,81.27,81.21,81.23,24033.0,48.9513,48.9633,48.9272,48.9392,24033.0
2015-07-06 12:50:00,81.24,81.24,81.16,81.17,10378.0,48.9452,48.9452,48.897,48.9031,10378.0
2015-07-06 12:55:00,81.18,81.18,81.1,81.1,10670.0,48.9091,48.9091,48.8609,48.8609,10670.0
2015-07-06 13:00:00,81.1,81.16,81.09,81.16,7018.0,48.8609,48.897,48.8549,48.897,7018.0
2015-07-06 13:05:00,81.16,81.2,81.16,81.17,21729.0,48.897,48.9211,48.897,48.9031,21729.0
2015-07-06 13:10:00,81.17,81.2,81.14,81.18,12685.0,48.9031,48.9211,48.885,48.9091,12685.0
2015-07-06 13:15:00,81.17,81.17,81.01,81.01,20591.0,48.9031,48.9031,48.8067,48.8067,20591.0
2015-07-06 13:20:00,81.01,81.02,80.95,80.95,17781.0,48.8067,48.8127,48.7705,48.7705,17781.0
2015-07-06 13:25:00,80.96,81.05,80.94,81.05,16054.0,48.7765,48.8308,48.7645,48.8308,16054.0
2015-07-06 13:30:00,81.04,81.04,80.95,80.98,11641.0,48.8247,48.8247,48.7705,48.7886,11641.0
2015-07-06 13:35:00,80.97,80.98,80.96,80.97,6198.0,48.7826,48.7886,48.7765,48.7826,6198.0
2015-07-06 13:40:00,80.96,80.97,80.89,80.96,18478.0,48.7765,48.7826,48.7344,48.7765,18478.0
2015-07-06 13:45:00,80.96,80.98,80.84,80.84,24574.0,48.7765,48.7886,48.7043,48.7043,24574.0
2015-07-06 13:50:00,80.83,80.87,80.77,80.77,22041.0,48.6982,48.7223,48.6621,48.6621,22041.0
2015-07-06 13:55:00,80.76,80.88,80.76,80.83,10178.0,48.6561,48.7283,48.6561,48.6982,10178.0
2015-07-06 14:00:00,80.82,80.82,80.74,80.82,17647.0,48.6922,48.6922,48.644,48.6922,17647.0
2015-07-06 14:05:00,80.82,80.88,80.79,80.86,12365.0,48.6922,48.7283,48.6741,48.7163,12365.0
2015-07-06 14:10:00,80.86,80.88,80.81,80.84,17791.0,48.7163,48.7283,48.6862,48.7043,17791.0
2015-07-06 14:15:00,80.83,80.88,80.81,80.84,41703.0,48.6982,48.7283,48.6862,48.7043,41703.0
2015-07-06 14:20:00,80.83,80.88,80.82,80.85,18792.0,48.6982,48.7283,48.6922,48.7103,18792.0
2015-07-06 14:25:00,80.85,80.92,80.84,80.86,50994.0,48.7103,48.7524,48.7043,48.7163,50994.0
2015-07-06 14:30:00,80.86,80.91,80.84,80.87,44312.0,48.7163,48.7464,48.7043,48.7223,44312.0
2015-07-06 14:35:00,80.86,80.9,80.86,80.89,12635.0,48.7163,48.7404,48.7163,48.7344,12635.0
2015-07-06 14:40:00,80.88,80.9,80.84,80.84,24623.0,48.7283,48.7404,48.7043,48.7043,24623.0
2015-07-06 14:45:00,80.85,80.99,80.85,80.97,13928.0,48.7103,48.7946,48.7103,48.7826,13928.0
2015-07-06 14:50:00,80.97,80.99,80.93,80.97,16958.0,48.7826,48.7946,48.7585,48.7826,16958.0
2015-07-06 14:55:00,80.97,80.97,80.9,80.92,14990.0,48.7826,48.7826,48.7404,48.7524,14990.0
2015-07-06 15:00:00,80.92,80.98,80.89,80.89,27614.0,48.7524,48.7886,48.7344,48.7344,27614.0
2015-07-06 15:05:00,80.88,80.97,80.88,80.97,12542.0,48.7283,48.7826,48.7283,48.7826,12542.0
2015-07-06 15:10:00,80.95,80.97,80.91,80.95,18819.0,48.7705,48.7826,48.7464,48.7705,18819.0
2015-07-06 15:15:00,80.96,80.98,80.89,80.91,23317.0,48.7765,48.7886,48.7344,48.7464,23317.0
2015-07-06 15:20:00,80.92,80.99,80.89,80.9,28925.0,48.7524,48.7946,48.7344,48.7404,28925.0
2015-07-06 15:25:00,80.9,81.03,80.9,81.03,52872.0,48.7404,48.8187,48.7404,48.8187,52872.0
2015-07-06 15:30:00,81.02,81.19,81.01,81.12,62837.0,48.8127,48.9151,48.8067,48.8729,62837.0
2015-07-06 15:35:00,81.12,81.15,81.08,81.11,34888.0,48.8729,48.891,48.8488,48.8669,34888.0
2015-07-06 15:40:00,81.11,81.11,81.01,81.08,41949.0,48.8669,48.8669,48.8067,48.8488,41949.0
2015-07-06 15:45:00,81.07,81.12,81.04,81.12,39465.0,48.8428,48.8729,48.8247,48.8729,39465.0
2015-07-06 15:50:00,81.12,81.18,81.11,81.17,52102.0,48.8729,48.9091,48.8669,48.9031,52102.0
2015-07-06 15:55:00,81.16,81.24,81.16,81.22,128875.0,48.897,48.9452,48.897,48.9332,128875.0
2015-07-07 09:30:00,81.33,81.75,81.33,81.7,99822.0,48.9995,49.2525,48.9995,49.2224,99822.0
2015-07-07 09:35:00,81.68,81.96,81.66,81.95,77122.0,49.2103,49.379,49.1983,49.373,77122.0
2015-07-07 09:40:00,81.94,81.96,81.86,81.86,40057.0,49.367,49.379,49.3188,49.3188,40057.0
2015-07-07 09:45:00,81.85,81.85,81.71,81.76,35105.0,49.3128,49.3128,49.2284,49.2585,35105.0
2015-07-07 09:50:00,81.77,81.84,81.75,81.82,34769.0,49.2646,49.3067,49.2525,49.2947,34769.0
2015-07-07 09:55:00,81.8,81.85,81.62,81.66,49861.0,49.2826,49.3128,49.1742,49.1983,49861.0
2015-07-07 10:00:00,81.66,81.69,81.55,81.62,41518.0,49.1983,49.2164,49.132,49.1742,41518.0
2015-07-07 10:05:00,81.63,81.64,81.36,81.5,35247.0,49.1802,49.1862,49.0175,49.1019,35247.0
2015-07-07 10:10:00,81.5,81.71,81.49,81.65,45450.0,49.1019,49.2284,49.0959,49.1923,45450.0
2015-07-07 10:15:00,81.64,81.65,81.55,81.62,44269.0,49.1862,49.1923,49.132,49.1742,44269.0
2015-07-07 10:20:00,81.63,81.67,81.61,81.67,55104.0,49.1802,49.2043,49.1682,49.2043,55104.0
2015-07-07 10:25:00,81.68,81.68,81.51,81.51,62097.0,49.2103,49.2103,49.1079,49.1079,62097.0
2015-07-07 10:30:00,81.52,81.53,81.2,81.2,46186.0,49.1139,49.12,48.9211,48.9211,46186.0
2015-07-07 10:35:00,81.23,81.3,81.14,81.18,77420.0,48.9392,48.9814,48.885,48.9091,77420.0
2015-07-07 10:40:00,81.16,81.16,80.98,81.07,62788.0,48.897,48.897,48.7886,48.8428,62788.0
2015-07-07 10:45:00,81.05,81.17,81.02,81.11,48699.0,48.8308,48.9031,48.8127,48.8669,48699.0
2015-07-07 10:50:00,81.09,81.33,81.07,81.33,57567.0,48.8549,48.9995,48.8428,48.9995,57567.0
2015-07-07 10:55:00,81.3,81.32,81.22,81.23,30749.0,48.9814,48.9934,48.9332,48.9392,30749.0
2015-07-07 11:00:00,81.24,81.27,81.18,81.19,27773.0,48.9452,48.9633,48.9091,48.9151,27773.0
2015-07-07 11:05:00,81.19,81.25,81.14,81.18,28649.0,48.9151,48.9513,48.885,48.9091,28649.0
2015-07-07 11:10:00,81.18,81.32,81.15,81.25,32068.0,48.9091,48.9934,48.891,48.9513,32068.0
2015-07-07 11:15:00,81.24,81.27,81.18,81.18,28677.0,48.9452,48.9633,48.9091,48.9091,28677.0
2015-07-07 11:20:00,81.19,81.19,81.0,81.14,27762.0,48.9151,48.9151,48.8006,48.885,27762.0
2015-07-07 11:25:00,81.16,81.17,81.06,81.08,30109.0,48.897,48.9031,48.8368,48.8488,30109.0
2015-07-07 11:30:00,81.08,81.14,81.05,81.09,41720.0,48.8488,48.885,48.8308,48.8549,41720.0
2015-07-07 11:35:00,81.08,81.21,81.05,81.2,68208.0,48.8488,48.9272,48.8308,48.9211,68208.0
2015-07-07 11:40:00,81.19,81.36,81.18,81.34,73845.0,48.9151,49.0175,48.9091,49.0055,73845.0
2015-07-07 11:45:00,81.34,81.38,81.29,81.34,36004.0,49.0055,49.0296,48.9754,49.0055,36004.0
2015-07-07 11:50:00,81.34,81.34,81.23,81.27,48317.0,49.0055,49.0055,48.9392,48.9633,48317.0
2015-07-07 11:55:00,81.28,81.49,81.27,81.47,85417.0,48.9693,49.0959,48.9633,49.0838,85417.0
2015-07-07 12:00:00,81.46,81.48,81.36,81.46,34146.0,49.0778,49.0898,49.0175,49.0778,34146.0
2015-07-07 12:05:00,81.45,81.49,81.43,81.44,26842.0,49.0718,49.0959,49.0597,49.0657,26842.0
2015-07-07 12:10:00,81.44,81.45,81.38,81.41,30445.0,49.0657,49.0718,49.0296,49.0477,30445.0
2015-07-07 12:15:00,81.41,81.47,81.4,81.45,21356.0,49.0477,49.0838,49.0416,49.0718,21356.0
2015-07-07 12:20:00,81.45,81.51,81.45,81.51,22512.0,49.0718,49.1079,49.0718,49.1079,22512.0
2015-07-07 12:25:00,81.52,81.54,81.45,81.47,35324.0,49.1139,49.126,49.0718,49.0838,35324.0
2015-07-07 12:30:00,81.46,81.47,81.41,81.45,46313.0,49.0778,49.0838,49.0477,49.0718,46313.0
2015-07-07 12:35:00,81.47,81.61,81.45,81.6,36912.0,49.0838,49.1682,49.0718,49.1621,36912.0
2015-07-07 12:40:00,81.6,81.69,81.6,81.69,24040.0,49.1621,49.2164,49.1621,49.2164,24040.0
2015-07-07 12:45:00,81.7,81.83,81.7,81.81,25149.0,49.2224,49.3007,49.2224,49.2887,25149.0
2015-07-07 12:50:00,81.81,81.88,81.8,81.87,21751.0,49.2887,49.3308,49.2826,49.3248,21751.0
2015-07-07 12:55:00,81.88,81.95,81.86,81.92,67761.0,49.3308,49.373,49.3188,49.3549,67761.0
2015-07-07 13:00:00,81.92,81.96,81.88,81.89,35060.0,49.3549,49.379,49.3308,49.3369,35060.0
2015-07-07 13:05:00,81.88,81.9,81.81,81.89,25548.0,49.3308,49.3429,49.2887,49.3369,25548.0
2015-07-07 13:10:00,81.9,82.17,81.9,82.14,52504.0,49.3429,49.5055,49.3429,49.4875,52504.0
2015-07-07 13:15:00,82.13,82.13,81.9,81.93,40519.0,49.4814,49.4814,49.3429,49.361,40519.0
2015-07-07 13:20:00,81.94,81.97,81.85,81.93,30331.0,49.367,49.385,49.3128,49.361,30331.0
2015-07-07 13:25:00,81.93,82.0,81.91,81.98,41865.0,49.361,49.4031,49.3489,49.3911,41865.0
2015-07-07 13:30:00,81.98,82.09,81.98,82.05,38771.0,49.3911,49.4573,49.3911,49.4332,38771.0
2015-07-07 13:35:00,82.06,82.1,82.02,82.02,62762.0,49.4393,49.4634,49.4152,49.4152,62762.0
2015-07-07 13:40:00,82.02,82.13,81.97,82.13,52397.0,49.4152,49.4814,49.385,49.4814,52397.0
2015-07-07 13:45:00,82.13,82.15,82.1,82.12,20668.0,49.4814,49.4935,49.4634,49.4754,20668.0
2015-07-07 13:50:00,82.13,82.14,82.04,82.06,29067.0,49.4814,49.4875,49.4272,49.4393,29067.0
2015-07-07 13:55:00,82.06,82.1,82.04,82.1,24108.0,49.4393,49.4634,49.4272,49.4634,24108.0
2015-07-07 14:00:00,82.1,82.15,82.09,82.15,16330.0,49.4634,49.4935,49.4573,49.4935,16330.0
2015-07-07 14:05:00,82.14,82.21,82.13,82.2,46633.0,49.4875,49.5296,49.4814,49.5236,46633.0
2015-07-07 14:10:00,82.2,82.3,82.2,82.24,101848.0,49.5236,49.5839,49.5236,49.5477,101848.0
2015-07-07 14:15:00,82.25,82.26,82.12,82.12,37580.0,49.5537,49.5598,49.4754,49.4754,37580.0
2015-07-07 14:20:00,82.12,82.15,82.04,82.15,39013.0,49.4754,49.4935,49.4272,49.4935,39013.0
2015-07-07 14:25:00,82.15,82.17,82.07,82.14,51446.0,49.4935,49.5055,49.4453,49.4875,51446.0
2015-07-07 14:30:00,82.14,82.24,82.12,82.21,41526.0,49.4875,49.5477,49.4754,49.5296,41526.0
2015-07-07 14:35:00,82.23,82.24,82.14,82.23,44303.0,49.5417,49.5477,49.4875,49.5417,44303.0
2015-07-07 14:40:00,82.25,82.33,82.19,82.3,241822.0,49.5537,49.6019,49.5176,49.5839,241822.0
2015-07-07 14:45:00,82.31,82.38,82.27,82.27,103857.0,49.5899,49.6321,49.5658,49.5658,103857.0
2015-07-07 14:50:00,82.28,82.29,82.2,82.26,38061.0,49.5718,49.5778,49.5236,49.5598,38061.0
2015-07-07 14:55:00,82.26,82.5,82.24,82.47,84416.0,49.5598,49.7044,49.5477,49.6863,84416.0
2015-07-07 15:00:00,82.48,82.54,82.4,82.44,48443.0,49.6923,49.7285,49.6441,49.6682,48443.0
2015-07-07 15:05:00,82.45,82.49,82.36,82.41,53509.0,49.6742,49.6983,49.62,49.6501,53509.0
2015-07-07 15:10:00,82.43,82.46,82.36,82.38,67709.0,49.6622,49.6803,49.62,49.6321,67709.0
2015-07-07 15:15:00,82.39,82.5,82.37,82.46,83382.0,49.6381,49.7044,49.626,49.6803,83382.0
2015-07-07 15:20:00,82.45,82.49,82.38,82.49,88536.0,49.6742,49.6983,49.6321,49.6983,88536.0
2015-07-07 15:25:00,82.49,82.54,82.43,82.44,94470.0,49.6983,49.7285,49.6622,49.6682,94470.0
2015-07-07 15:30:00,82.45,82.52,82.43,82.51,123309.0,49.6742,49.7164,49.6622,49.7104,123309.0
2015-07-07 15:35:00,82.51,82.52,82.39,82.4,99642.0,49.7104,49.7164,49.6381,49.6441,99642.0
2015-07-07 15:40:00,82.41,82.41,82.31,82.36,80775.0,49.6501,49.6501,49.5899,49.62,80775.0
2015-07-07 15:45:00,82.36,82.37,82.32,82.37,222578.0,49.62,49.626,49.5959,49.626,222578.0
2015-07-07 15:50:00,82.36,82.49,82.35,82.45,147766.0,49.62,49.6983,49.614,49.6742,147766.0
2015-07-07 15:55:00,82.45,82.5,82.37,82.47,347522.0,49.6742,49.7044,49.626,49.6863,347522.0
2015-07-08 09:30:00,82.01,82.06,81.52,82.05,109974.0,49.4091,49.4393,49.1139,49.4332,109974.0
2015-07-08 09:35:00,82.03,82.22,81.99,82.13,28962.0,49.4212,49.5357,49.3971,49.4814,28962.0
2015-07-08 09:40:00,82.13,82.44,82.13,82.44,52674.0,49.4814,49.6682,49.4814,49.6682,52674.0
2015-07-08 09:45:00,82.44,82.44,82.31,82.31,26212.0,49.6682,49.6682,49.5899,49.5899,26212.0
2015-07-08 09:50:00,82.33,82.44,82.3,82.43,34117.0,49.6019,49.6682,49.5839,49.6622,34117.0
2015-07-08 09:55:00,82.43,82.44,82.32,82.37,36195.0,49.6622,49.6682,49.5959,49.626,36195.0
2015-07-08 10:00:00,82.37,82.37,82.22,82.28,31562.0,49.626,49.626,49.5357,49.5718,31562.0
2015-07-08 10:05:00,82.28,82.38,82.19,82.35,36843.0,49.5718,49.6321,49.5176,49.614,36843.0
2015-07-08 10:10:00,82.36,82.37,82.23,82.28,24028.0,49.62,49.626,49.5417,49.5718,24028.0
2015-07-08 10:15:00,82.28,82.39,82.18,82.39,22544.0,49.5718,49.6381,49.5116,49.6381,22544.0
2015-07-08 10:20:00,82.37,82.45,82.31,82.4,25160.0,49.626,49.6742,49.5899,49.6441,25160.0
2015-07-08 10:25:00,82.38,82.38,82.22,82.25,12081.0,49.6321,49.6321,49.5357,49.5537,12081.0
2015-07-08 10:30:00,82.24,82.27,82.13,82.14,17770.0,49.5477,49.5658,49.4814,49.4875,17770.0
2015-07-08 10:35:00,82.14,82.23,82.11,82.18,41762.0,49.4875,49.5417,49.4694,49.5116,41762.0
2015-07-08 10:40:00,82.17,82.23,82.13,82.14,24353.0,49.5055,49.5417,49.4814,49.4875,24353.0
2015-07-08 10:45:00,82.12,82.2,82.08,82.1,21067.0,49.4754,49.5236,49.4513,49.4634,21067.0
2015-07-08 10:50:00,82.11,82.25,82.11,82.21,27612.0,49.4694,49.5537,49.4694,49.5296,27612.0
2015-07-08 10:55:00,82.2,82.34,82.15,82.33,35579.0,49.5236,49.608,49.4935,49.6019,35579.0
2015-07-08 11:00:00,82.33,82.39,82.15,82.15,41321.0,49.6019,49.6381,49.4935,49.4935,41321.0
2015-07-08 11:05:00,82.15,82.17,82.08,82.08,23971.0,49.4935,49.5055,49.4513,49.4513,23971.0
2015-07-08 11:10:00,82.08,82.14,82.01,82.11,27478.0,49.4513,49.4875,49.4091,49.4694,27478.0
2015-07-08 11:15:00,82.11,82.18,82.1,82.17,26215.0,49.4694,49.5116,49.4634,49.5055,26215.0
2015-07-08 11:20:00,82.17,82.18,82.1,82.11,20670.0,49.5055,49.5116,49.4634,49.4694,20670.0
2015-07-08 11:25:00,82.11,82.19,82.1,82.15,25880.0,49.4694,49.5176,49.4634,49.4935,25880.0
2015-07-08 11:30:00,82.15,82.21,82.08,82.09,45198.0,49.4935,49.5296,49.4513,49.4573,45198.0
2015-07-08 11:35:00,82.1,82.15,82.03,82.07,43820.0,49.4634,49.4935,49.4212,49.4453,43820.0
2015-07-08 11:40:00,82.07,82.08,81.86,81.95,21665.0,49.4453,49.4513,49.3188,49.373,21665.0
2015-07-08 11:45:00,81.96,82.0,81.89,81.9,10839.0,49.379,49.4031,49.3369,49.3429,10839.0
2015-07-08 11:50:00,81.9,81.91,81.85,81.89,17618.0,49.3429,49.3489,49.3128,49.3369,17618.0
2015-07-08 11:55:00,81.89,81.94,81.8,81.94,22843.0,49.3369,49.367,49.2826,49.367,22843.0
2015-07-08 12:00:00,81.94,82.09,81.87,82.01,98444.0,49.367,49.4573,49.3248,49.4091,98444.0
2015-07-08 12:05:00,81.99,81.99,81.91,81.95,12273.0,49.3971,49.3971,49.3489,49.373,12273.0
2015-07-08 12:10:00,81.93,81.96,81.87,81.92,8350.0,49.361,49.379,49.3248,49.3549,8350.0
2015-07-08 12:15:00,81.92,81.97,81.88,81.97,7721.0,49.3549,49.385,49.3308,49.385,7721.0
2015-07-08 12:20:00,81.99,82.09,81.98,82.04,7787.0,49.3971,49.4573,49.3911,49.4272,7787.0
2015-07-08 12:25:00,82.05,82.05,81.93,81.95,8517.0,49.4332,49.4332,49.361,49.373,8517.0
2015-07-08 12:30:00,81.94,81.99,81.91,81.96,22843.0,49.367,49.3971,49.3489,49.379,22843.0
2015-07-08 12:35:00,81.96,81.98,81.93,81.94,9522.0,49.379,49.3911,49.361,49.367,9522.0
2015-07-08 12:40:00,81.93,81.96,81.89,81.89,15098.0,49.361,49.379,49.3369,49.3369,15098.0
2015-07-08 12:45:00,81.88,81.95,81.87,81.95,12328.0,49.3308,49.373,49.3248,49.373,12328.0
2015-07-08 12:50:00,81.96,81.98,81.91,81.93,8513.0,49.379,49.3911,49.3489,49.361,8513.0
2015-07-08 12:55:00,81.93,82.1,81.93,82.07,20061.0,49.361,49.4634,49.361,49.4453,20061.0
2015-07-08 13:00:00,82.09,82.1,82.02,82.03,11863.0,49.4573,49.4634,49.4152,49.4212,11863.0
2015-07-08 13:05:00,82.02,82.02,81.97,82.0,11098.0,49.4152,49.4152,49.385,49.4031,11098.0
2015-07-08 13:10:00,82.0,82.11,81.95,81.96,31246.0,49.4031,49.4694,49.373,49.379,31246.0
2015-07-08 13:15:00,81.95,82.05,81.94,82.03,16269.0,49.373,49.4332,49.367,49.4212,16269.0
2015-07-08 13:20:00,82.05,82.05,81.91,81.93,12532.0,49.4332,49.4332,49.3489,49.361,12532.0
2015-07-08 13:25:00,81.94,81.97,81.91,81.92,10806.0,49.367,49.385,49.3489,49.3549,10806.0
2015-07-08 13:30:00,81.92,81.93,81.85,81.85,27107.0,49.3549,49.361,49.3128,49.3128,27107.0
2015-07-08 13:35:00,81.87,81.92,81.86,81.92,20655.0,49.3248,49.3549,49.3188,49.3549,20655.0
2015-07-08 13:40:00,81.92,81.97,81.91,81.96,13404.0,49.3549,49.385,49.3489,49.379,13404.0
2015-07-08 13:45:00,81.98,82.01,81.93,82.01,14685.0,49.3911,49.4091,49.361,49.4091,14685.0
2015-07-08 13:50:00,82.01,82.04,81.98,82.0,12145.0,49.4091,49.4272,49.3911,49.4031,12145.0
2015-07-08 13:55:00,82.0,82.1,81.94,81.96,11214.0,49.4031,49.4634,49.367,49.379,11214.0
2015-07-08 14:00:00,81.95,82.0,81.86,81.94,26345.0,49.373,49.4031,49.3188,49.367,26345.0
2015-07-08 14:05:00,81.95,81.99,81.82,81.95,28414.0,49.373,49.3971,49.2947,49.373,28414.0
2015-07-08 14:10:00,81.95,82.0,81.92,81.97,17716.0,49.373,49.4031,49.3549,49.385,17716.0
2015-07-08 14:15:00,81.95,81.97,81.84,81.84,17637.0,49.373,49.385,49.3067,49.3067,17637.0
2015-07-08 14:20:00,81.85,81.89,81.84,81.86,20503.0,49.3128,49.3369,49.3067,49.3188,20503.0
2015-07-08 14:25:00,81.86,81.94,81.84,81.93,27594.0,49.3188,49.367,49.3067,49.361,27594.0
2015-07-08 14:30:00,81.94,81.94,81.84,81.84,25434.0,49.367,49.367,49.3067,49.3067,25434.0
2015-07-08 14:35:00,81.83,81.84,81.77,81.79,19223.0,49.3007,49.3067,49.2646,49.2766,19223.0
2015-07-08 14:40:00,81.8,81.8,81.71,81.73,21575.0,49.2826,49.2826,49.2284,49.2405,21575.0
2015-07-08 14:45:00,81.73,81.76,81.56,81.56,31772.0,49.2405,49.2585,49.138,49.138,31772.0
2015-07-08 14:50:00,81.55,81.64,81.5,81.62,26417.0,49.132,49.1862,49.1019,49.1742,26417.0
2015-07-08 14:55:00,81.63,81.78,81.62,81.62,27713.0,49.1802,49.2706,49.1742,49.1742,27713.0
2015-07-08 15:00:00,81.63,81.78,81.63,81.69,30966.0,49.1802,49.2706,49.1802,49.2164,30966.0
2015-07-08 15:05:00,81.68,81.85,81.67,81.75,30034.0,49.2103,49.3128,49.2043,49.2525,30034.0
2015-07-08 15:10:00,81.76,81.93,81.75,81.85,44065.0,49.2585,49.361,49.2525,49.3128,44065.0
2015-07-08 15:15:00,81.85,81.86,81.71,81.74,45827.0,49.3128,49.3188,49.2284,49.2465,45827.0
2015-07-08 15:20:00,81.74,81.81,81.69,81.73,51667.0,49.2465,49.2887,49.2164,49.2405,51667.0
2015-07-08 15:25:00,81.73,81.78,81.59,81.6,64211.0,49.2405,49.2706,49.1561,49.1621,64211.0
2015-07-08 15:30:00,81.6,81.75,81.59,81.69,54763.0,49.1621,49.2525,49.1561,49.2164,54763.0
2015-07-08 15:35:00,81.69,81.76,81.61,81.73,88076.0,49.2164,49.2585,49.1682,49.2405,88076.0
2015-07-08 15:40:00,81.73,81.81,81.72,81.75,93868.0,49.2405,49.2887,49.2344,49.2525,93868.0
2015-07-08 15:45:00,81.73,81.75,81.58,81.7,99206.0,49.2405,49.2525,49.1501,49.2224,99206.0
2015-07-08 15:50:00,81.69,81.77,81.64,81.75,77243.0,49.2164,49.2646,49.1862,49.2525,77243.0
2015-07-08 15:55:00,81.76,81.76,81.56,81.58,191702.0,49.2585,49.2585,49.138,49.1501,191702.0
2015-07-09 09:30:00,82.42,82.65,82.2,82.2,71375.0,49.6562,49.7947,49.5236,49.5236,71375.0
2015-07-09 09:35:00,82.27,82.6,82.2,82.57,33909.0,49.5658,49.7646,49.5236,49.7465,33909.0
2015-07-09 09:40:00,82.53,82.55,82.28,82.31,49725.0,49.7224,49.7345,49.5718,49.5899,49725.0
2015-07-09 09:45:00,82.32,82.4,82.25,82.3,71246.0,49.5959,49.6441,49.5537,49.5839,71246.0
2015-07-09 09:50:00,82.3,82.35,82.11,82.18,36384.0,49.5839,49.614,49.4694,49.5116,36384.0
2015-07-09 09:55:00,82.18,82.3,82.17,82.24,25920.0,49.5116,49.5839,49.5055,49.5477,25920.0
2015-07-09 10:00:00,82.25,82.29,82.11,82.13,57841.0,49.5537,49.5778,49.4694,49.4814,57841.0
2015-07-09 10:05:00,82.12,82.2,82.04,82.07,23440.0,49.4754,49.5236,49.4272,49.4453,23440.0
2015-07-09 10:10:00,82.06,82.09,82.01,82.08,29545.0,49.4393,49.4573,49.4091,49.4513,29545.0
2015-07-09 10:15:00,82.09,82.1,81.93,81.93,21582.0,49.4573,49.4634,49.361,49.361,21582.0
2015-07-09 10:20:00,81.92,81.96,81.89,81.91,41343.0,49.3549,49.379,49.3369,49.3489,41343.0
2015-07-09 10:25:00,81.92,81.99,81.87,81.88,33968.0,49.3549,49.3971,49.3248,49.3308,33968.0
2015-07-09 10:30:00,81.89,81.99,81.88,81.98,43774.0,49.3369,49.3971,49.3308,49.3911,43774.0
2015-07-09 10:35:00,81.98,82.05,81.94,81.94,56309.0,49.3911,49.4332,49.367,49.367,56309.0
2015-07-09 10:40:00,81.94,81.99,81.9,81.96,29860.0,49.367,49.3971,49.3429,49.379,29860.0
2015-07-09 10:45:00,81.95,82.08,81.94,82.08,23071.0,49.373,49.4513,49.367,49.4513,23071.0
2015-07-09 10:50:00,82.08,82.09,82.01,82.03,24195.0,49.4513,49.4573,49.4091,49.4212,24195.0
2015-07-09 10:55:00,82.04,82.09,82.03,82.04,41918.0,49.4272,49.4573,49.4212,49.4272,41918.0
2015-07-09 11:00:00,82.05,82.07,81.93,81.97,41113.0,49.4332,49.4453,49.361,49.385,41113.0
2015-07-09 11:05:00,81.98,82.12,81.94,82.11,29387.0,49.3911,49.4754,49.367,49.4694,29387.0
2015-07-09 11:10:00,82.11,82.15,82.03,82.03,29557.0,49.4694,49.4935,49.4212,49.4212,29557.0
2015-07-09 11:15:00,82.04,82.05,82.0,82.02,26187.0,49.4272,49.4332,49.4031,49.4152,26187.0
2015-07-09 11:20:00,82.03,82.05,81.95,81.99,31623.0,49.4212,49.4332,49.373,49.3971,31623.0
2015-07-09 11:25:00,81.99,82.0,81.95,81.95,23571.0,49.3971,49.4031,49.373,49.373,23571.0
2015-07-09 11:30:00,81.95,81.97,81.92,81.94,24415.0,49.373,49.385,49.3549,49.367,24415.0
2015-07-09 11:35:00,81.95,81.95,81.82,81.85,31764.0,49.373,49.373,49.2947,49.3128,31764.0
2015-07-09 11:40:00,81.85,81.97,81.85,81.95,23373.0,49.3128,49.385,49.3128,49.373,23373.0
2015-07-09 11:45:00,81.94,81.95,81.87,81.9,29954.0,49.367,49.373,49.3248,49.3429,29954.0
2015-07-09 11:50:00,81.91,81.92,81.85,81.86,22705.0,49.3489,49.3549,49.3128,49.3188,22705.0
2015-07-09 11:55:00,81.87,81.88,81.76,81.78,38291.0,49.3248,49.3308,49.2585,49.2706,38291.0
2015-07-09 12:00:00,81.77,81.78,81.75,81.76,25021.0,49.2646,49.2706,49.2525,49.2585,25021.0
2015-07-09 12:05:00,81.76,81.78,81.67,81.69,23354.0,49.2585,49.2706,49.2043,49.2164,23354.0
2015-07-09 12:10:00,81.68,81.7,81.64,81.66,16442.0,49.2103,49.2224,49.1862,49.1983,16442.0
2015-07-09 12:15:00,81.66,81.77,81.62,81.76,29591.0,49.1983,49.2646,49.1742,49.2585,29591.0
2015-07-09 12:20:00,81.76,81.76,81.72,81.73,10690.0,49.2585,49.2585,49.2344,49.2405,10690.0
2015-07-09 12:25:00,81.71,81.72,81.67,81.68,14033.0,49.2284,49.2344,49.2043,49.2103,14033.0
2015-07-09 12:30:00,81.67,81.68,81.63,81.64,29842.0,49.2043,49.2103,49.1802,49.1862,29842.0
2015-07-09 12:35:00,81.63,81.63,81.55,81.55,17517.0,49.1802,49.1802,49.132,49.132,17517.0
2015-07-09 12:40:00,81.55,81.59,81.53,81.53,29657.0,49.132,49.1561,49.12,49.12,29657.0
2015-07-09 12:45:00,81.54,81.65,81.53,81.57,26357.0,49.126,49.1923,49.12,49.1441,26357.0
2015-07-09 12:50:00,81.57,81.61,81.56,81.61,18058.0,49.1441,49.1682,49.138,49.1682,18058.0
2015-07-09 12:55:00,81.6,81.62,81.58,81.6,19337.0,49.1621,49.1742,49.1501,49.1621,19337.0
2015-07-09 13:00:00,81.6,81.63,81.59,81.6,16853.0,49.1621,49.1802,49.1561,49.1621,16853.0
2015-07-09 13:05:00,81.6,81.6,81.47,81.49,22891.0,49.1621,49.1621,49.0838,49.0959,22891.0
2015-07-09 13:10:00,81.49,81.52,81.49,81.49,5893.0,49.0959,49.1139,49.0959,49.0959,5893.0
2015-07-09 13:15:00,81.49,81.49,81.42,81.44,15938.0,49.0959,49.0959,49.0537,49.0657,15938.0
2015-07-09 13:20:00,81.43,81.44,81.37,81.41,20210.0,49.0597,49.0657,49.0236,49.0477,20210.0
2015-07-09 13:25:00,81.4,81.47,81.36,81.38,15378.0,49.0416,49.0838,49.0175,49.0296,15378.0
2015-07-09 13:30:00,81.37,81.41,81.35,81.41,33772.0,49.0236,49.0477,49.0115,49.0477,33772.0
2015-07-09 13:35:00,81.41,81.49,81.4,81.49,15304.0,49.0477,49.0959,49.0416,49.0959,15304.0
2015-07-09 13:40:00,81.48,81.49,81.36,81.38,14025.0,49.0898,49.0959,49.0175,49.0296,14025.0
2015-07-09 13:45:00,81.37,81.4,81.35,81.36,15073.0,49.0236,49.0416,49.0115,49.0175,15073.0
2015-07-09 13:50:00,81.35,81.36,81.32,81.33,13029.0,49.0115,49.0175,48.9934,48.9995,13029.0
2015-07-09 13:55:00,81.33,81.37,81.31,81.35,22695.0,48.9995,49.0236,48.9874,49.0115,22695.0
2015-07-09 14:00:00,81.35,81.38,81.34,81.38,15832.0,49.0115,49.0296,49.0055,49.0296,15832.0
2015-07-09 14:05:00,81.39,81.41,81.35,81.35,12725.0,49.0356,49.0477,49.0115,49.0115,12725.0
2015-07-09 14:10:00,81.35,81.37,81.3,81.31,15689.0,49.0115,49.0236,48.9814,48.9874,15689.0
2015-07-09 14:15:00,81.3,81.31,81.27,81.3,13512.0,48.9814,48.9874,48.9633,48.9814,13512.0
2015-07-09 14:20:00,81.28,81.3,81.24,81.24,15326.0,48.9693,48.9814,48.9452,48.9452,15326.0
2015-07-09 14:25:00,81.25,81.29,81.22,81.29,23966.0,48.9513,48.9754,48.9332,48.9754,23966.0
2015-07-09 14:30:00,81.29,81.33,81.26,81.32,20240.0,48.9754,48.9995,48.9573,48.9934,20240.0
2015-07-09 14:35:00,81.31,81.36,81.29,81.34,33372.0,48.9874,49.0175,48.9754,49.0055,33372.0
2015-07-09 14:40:00,81.33,81.34,81.29,81.34,22154.0,48.9995,49.0055,48.9754,49.0055,22154.0
2015-07-09 14:45:00,81.33,81.34,81.27,81.3,30405.0,48.9995,49.0055,48.9633,48.9814,30405.0
2015-07-09 14:50:00,81.29,81.44,81.27,81.41,28041.0,48.9754,49.0657,48.9633,49.0477,28041.0
2015-07-09 14:55:00,81.42,81.45,81.38,81.4,40359.0,49.0537,49.0718,49.0296,49.0416,40359.0
2015-07-09 15:00:00,81.41,81.47,81.39,81.45,21331.0,49.0477,49.0838,49.0356,49.0718,21331.0
2015-07-09 15:05:00,81.45,81.46,81.41,81.43,23131.0,49.0718,49.0778,49.0477,49.0597,23131.0
2015-07-09 15:10:00,81.44,81.46,81.41,81.43,21281.0,49.0657,49.0778,49.0477,49.0597,21281.0
2015-07-09 15:15:00,81.42,81.44,81.39,81.42,22359.0,49.0537,49.0657,49.0356,49.0537,22359.0
2015-07-09 15:20:00,81.42,81.44,81.39,81.4,28754.0,49.0537,49.0657,49.0356,49.0416,28754.0
2015-07-09 15:25:00,81.4,81.41,81.33,81.33,21841.0,49.0416,49.0477,48.9995,48.9995,21841.0
2015-07-09 15:30:00,81.33,81.37,81.24,81.24,41721.0,48.9995,49.0236,48.9452,48.9452,41721.0
2015-07-09 15:35:00,81.24,81.32,81.23,81.31,48063.0,48.9452,48.9934,48.9392,48.9874,48063.0
2015-07-09 15:40:00,81.31,81.38,81.27,81.36,71437.0,48.9874,49.0296,48.9633,49.0175,71437.0
2015-07-09 15:45:00,81.36,81.42,81.35,81.42,53557.0,49.0175,49.0537,49.0115,49.0537,53557.0
2015-07-09 15:50:00,81.43,81.43,81.38,81.38,68328.0,49.0597,49.0597,49.0296,49.0296,68328.0
2015-07-09 15:55:00,81.38,81.38,81.21,81.21,253988.0,49.0296,49.0296,48.9272,48.9272,253988.0
2015-07-10 09:30:00,82.01,82.5,81.98,82.5,249865.0,49.4091,49.7044,49.3911,49.7044,249865.0
2015-07-10 09:35:00,82.48,82.59,82.34,82.38,103138.0,49.6923,49.7586,49.608,49.6321,103138.0
2015-07-10 09:40:00,82.37,82.49,82.35,82.49,86012.0,49.626,49.6983,49.614,49.6983,86012.0
2015-07-10 09:45:00,82.5,82.74,82.48,82.73,118003.0,49.7044,49.849,49.6923,49.8429,118003.0
2015-07-10 09:50:00,82.73,82.82,82.65,82.66,86761.0,49.8429,49.8972,49.7947,49.8008,86761.0
2015-07-10 09:55:00,82.66,82.67,82.57,82.61,39267.0,49.8008,49.8068,49.7465,49.7706,39267.0
2015-07-10 10:00:00,82.6,82.68,82.54,82.57,81769.0,49.7646,49.8128,49.7285,49.7465,81769.0
2015-07-10 10:05:00,82.57,82.6,82.5,82.5,36709.0,49.7465,49.7646,49.7044,49.7044,36709.0
2015-07-10 10:10:00,82.49,82.51,82.39,82.48,38770.0,49.6983,49.7104,49.6381,49.6923,38770.0
2015-07-10 10:15:00,82.47,82.53,82.38,82.38,48840.0,49.6863,49.7224,49.6321,49.6321,48840.0
2015-07-10 10:20:00,82.38,82.39,82.27,82.3,36625.0,49.6321,49.6381,49.5658,49.5839,36625.0
2015-07-10 10:25:00,82.31,82.36,82.29,82.32,29889.0,49.5899,49.62,49.5778,49.5959,29889.0
2015-07-10 10:30:00,82.31,82.36,82.28,82.3,32721.0,49.5899,49.62,49.5718,49.5839,32721.0
2015-07-10 10:35:00,82.3,82.32,82.22,82.23,27294.0,49.5839,49.5959,49.5357,49.5417,27294.0
2015-07-10 10:40:00,82.22,82.22,82.13,82.16,24302.0,49.5357,49.5357,49.4814,49.4995,24302.0
2015-07-10 10:45:00,82.16,82.25,82.14,82.21,33937.0,49.4995,49.5537,49.4875,49.5296,33937.0
2015-07-10 10:50:00,82.22,82.26,82.21,82.23,28075.0,49.5357,49.5598,49.5296,49.5417,28075.0
2015-07-10 10:55:00,82.23,82.32,82.22,82.29,20658.0,49.5417,49.5959,49.5357,49.5778,20658.0
2015-07-10 11:00:00,82.29,82.35,82.28,82.29,35603.0,49.5778,49.614,49.5718,49.5778,35603.0
2015-07-10 11:05:00,82.29,82.29,82.16,82.18,25893.0,49.5778,49.5778,49.4995,49.5116,25893.0
2015-07-10 11:10:00,82.17,82.21,82.13,82.19,27585.0,49.5055,49.5296,49.4814,49.5176,27585.0
2015-07-10 11:15:00,82.19,82.28,82.19,82.26,21811.0,49.5176,49.5718,49.5176,49.5598,21811.0
2015-07-10 11:20:00,82.26,82.29,82.22,82.22,36093.0,49.5598,49.5778,49.5357,49.5357,36093.0
2015-07-10 11:25:00,82.21,82.22,82.12,82.17,21715.0,49.5296,49.5357,49.4754,49.5055,21715.0
2015-07-10 11:30:00,82.19,82.19,82.12,82.14,25565.0,49.5176,49.5176,49.4754,49.4875,25565.0
2015-07-10 11:35:00,82.14,82.21,82.12,82.2,30030.0,49.4875,49.5296,49.4754,49.5236,30030.0
2015-07-10 11:40:00,82.2,82.24,82.18,82.24,24181.0,49.5236,49.5477,49.5116,49.5477,24181.0
2015-07-10 11:45:00,82.25,82.37,82.25,82.28,30652.0,49.5537,49.626,49.5537,49.5718,30652.0
2015-07-10 11:50:00,82.29,82.32,82.28,82.29,14188.0,49.5778,49.5959,49.5718,49.5778,14188.0
2015-07-10 11:55:00,82.3,82.36,82.28,82.33,23158.0,49.5839,49.62,49.5718,49.6019,23158.0
2015-07-10 12:00:00,82.33,82.41,82.3,82.41,36180.0,49.6019,49.6501,49.5839,49.6501,36180.0
2015-07-10 12:05:00,82.41,82.45,82.37,82.44,12517.0,49.6501,49.6742,49.626,49.6682,12517.0
2015-07-10 12:10:00,82.44,82.52,82.44,82.51,25908.0,49.6682,49.7164,49.6682,49.7104,25908.0
2015-07-10 12:15:00,82.51,82.6,82.51,82.57,27466.0,49.7104,49.7646,49.7104,49.7465,27466.0
2015-07-10 12:20:00,82.58,82.64,82.57,82.57,25897.0,49.7526,49.7887,49.7465,49.7465,25897.0
2015-07-10 12:25:00,82.57,82.61,82.55,82.58,25657.0,49.7465,49.7706,49.7345,49.7526,25657.0
2015-07-10 12:30:00,82.58,82.59,82.36,82.4,36563.0,49.7526,49.7586,49.62,49.6441,36563.0
2015-07-10 12:35:00,82.42,82.45,82.39,82.42,20342.0,49.6562,49.6742,49.6381,49.6562,20342.0
2015-07-10 12:40:00,82.42,82.43,82.35,82.36,40087.0,49.6562,49.6622,49.614,49.62,40087.0
2015-07-10 12:45:00,82.36,82.5,82.36,82.43,25755.0,49.62,49.7044,49.62,49.6622,25755.0
2015-07-10 12:50:00,82.43,82.47,82.39,82.47,12699.0,49.6622,49.6863,49.6381,49.6863,12699.0
2015-07-10 12:55:00,82.47,82.5,82.42,82.42,24599.0,49.6863,49.7044,49.6562,49.6562,24599.0
2015-07-10 13:00:00,82.42,82.44,82.36,82.36,12540.0,49.6562,49.6682,49.62,49.62,12540.0
2015-07-10 13:05:00,82.36,82.37,82.28,82.28,24063.0,49.62,49.626,49.5718,49.5718,24063.0
2015-07-10 13:10:00,82.29,82.3,82.22,82.27,18551.0,49.5778,49.5839,49.5357,49.5658,18551.0
2015-07-10 13:15:00,82.28,82.32,82.21,82.29,21354.0,49.5718,49.5959,49.5296,49.5778,21354.0
2015-07-10 13:20:00,82.28,82.3,82.24,82.29,10941.0,49.5718,49.5839,49.5477,49.5778,10941.0
2015-07-10 13:25:00,82.3,82.37,82.29,82.31,17853.0,49.5839,49.626,49.5778,49.5899,17853.0
2015-07-10 13:30:00,82.31,82.41,82.31,82.4,27970.0,49.5899,49.6501,49.5899,49.6441,27970.0
2015-07-10 13:35:00,82.4,82.41,82.34,82.35,17953.0,49.6441,49.6501,49.608,49.614,17953.0
2015-07-10 13:40:00,82.35,82.39,82.34,82.38,92384.0,49.614,49.6381,49.608,49.6321,92384.0
2015-07-10 13:45:00,82.37,82.38,82.25,82.25,22579.0,49.626,49.6321,49.5537,49.5537,22579.0
2015-07-10 13:50:00,82.26,82.3,82.24,82.26,18804.0,49.5598,49.5839,49.5477,49.5598,18804.0
2015-07-10 13:55:00,82.26,82.26,82.21,82.25,20370.0,49.5598,49.5598,49.5296,49.5537,20370.0
2015-07-10 14:00:00,82.24,82.37,82.24,82.37,15732.0,49.5477,49.626,49.5477,49.626,15732.0
2015-07-10 14:05:00,82.36,82.42,82.32,82.34,35119.0,49.62,49.6562,49.5959,49.608,35119.0
2015-07-10 14:10:00,82.32,82.38,82.3,82.38,20085.0,49.5959,49.6321,49.5839,49.6321,20085.0
2015-07-10 14:15:00,82.38,82.51,82.38,82.49,22528.0,49.6321,49.7104,49.6321,49.6983,22528.0
2015-07-10 14:20:00,82.5,82.52,82.47,82.48,15225.0,49.7044,49.7164,49.6863,49.6923,15225.0
2015-07-10 14:25:00,82.48,82.53,82.47,82.5,17234.0,49.6923,49.7224,49.6863,49.7044,17234.0
2015-07-10 14:30:00,82.51,82.57,82.51,82.53,26136.0,49.7104,49.7465,49.7104,49.7224,26136.0
2015-07-10 14:35:00,82.53,82.53,82.45,82.52,22559.0,49.7224,49.7224,49.6742,49.7164,22559.0
2015-07-10 14:40:00,82.52,82.58,82.51,82.56,28383.0,49.7164,49.7526,49.7104,49.7405,28383.0
2015-07-10 14:45:00,82.54,82.56,82.49,82.52,25085.0,49.7285,49.7405,49.6983,49.7164,25085.0
2015-07-10 14:50:00,82.51,82.52,82.44,82.44,23674.0,49.7104,49.7164,49.6682,49.6682,23674.0
2015-07-10 14:55:00,82.44,82.48,82.43,82.46,22998.0,49.6682,49.6923,49.6622,49.6803,22998.0
2015-07-10 15:00:00,82.47,82.47,82.41,82.42,24816.0,49.6863,49.6863,49.6501,49.6562,24816.0
2015-07-10 15:05:00,82.4,82.44,82.4,82.41,22878.0,49.6441,49.6682,49.6441,49.6501,22878.0
2015-07-10 15:10:00,82.4,82.47,82.37,82.47,36495.0,49.6441,49.6863,49.626,49.6863,36495.0
2015-07-10 15:15:00,82.47,82.52,82.47,82.5,38282.0,49.6863,49.7164,49.6863,49.7044,38282.0
2015-07-10 15:20:00,82.49,82.54,82.44,82.46,29923.0,49.6983,49.7285,49.6682,49.6803,29923.0
2015-07-10 15:25:00,82.46,82.46,82.41,82.42,26557.0,49.6803,49.6803,49.6501,49.6562,26557.0
2015-07-10 15:30:00,82.42,82.43,82.3,82.31,62495.0,49.6562,49.6622,49.5839,49.5899,62495.0
2015-07-10 15:35:00,82.3,82.32,82.25,82.28,47855.0,49.5839,49.5959,49.5537,49.5718,47855.0
2015-07-10 15:40:00,82.29,82.32,82.25,82.3,41878.0,49.5778,49.5959,49.5537,49.5839,41878.0
2015-07-10 15:45:00,82.3,82.32,82.21,82.22,46940.0,49.5839,49.5959,49.5296,49.5357,46940.0
2015-07-10 15:50:00,82.22,82.27,82.21,82.23,67244.0,49.5357,49.5658,49.5296,49.5417,67244.0
2015-07-10 15:55:00,82.23,82.23,82.16,82.17,145858.0,49.5417,49.5417,49.4995,49.5055,145858.0
2015-07-13 09:30:00,82.42,82.48,82.01,82.06,104122.0,49.6562,49.6923,49.4091,49.4393,104122.0
2015-07-13 09:35:00,82.07,82.3,82.07,82.22,47410.0,49.4453,49.5839,49.4453,49.5357,47410.0
2015-07-13 09:40:00,82.23,82.3,82.22,82.27,41612.0,49.5417,49.5839,49.5357,49.5658,41612.0
2015-07-13 09:45:00,82.26,82.35,82.18,82.31,59513.0,49.5598,49.614,49.5116,49.5899,59513.0
2015-07-13 09:50:00,82.31,82.34,82.15,82.18,49904.0,49.5899,49.608,49.4935,49.5116,49904.0
2015-07-13 09:55:00,82.19,82.26,82.17,82.24,26112.0,49.5176,49.5598,49.5055,49.5477,26112.0
2015-07-13 10:00:00,82.24,82.46,82.24,82.46,138174.0,49.5477,49.6803,49.5477,49.6803,138174.0
2015-07-13 10:05:00,82.45,82.58,82.43,82.58,36403.0,49.6742,49.7526,49.6622,49.7526,36403.0
2015-07-13 10:10:00,82.58,82.6,82.5,82.55,41259.0,49.7526,49.7646,49.7044,49.7345,41259.0
2015-07-13 10:15:00,82.54,82.63,82.51,82.6,38947.0,49.7285,49.7827,49.7104,49.7646,38947.0
2015-07-13 10:20:00,82.61,82.63,82.48,82.49,20691.0,49.7706,49.7827,49.6923,49.6983,20691.0
2015-07-13 10:25:00,82.49,82.54,82.47,82.5,38142.0,49.6983,49.7285,49.6863,49.7044,38142.0
2015-07-13 10:30:00,82.49,82.59,82.49,82.58,18049.0,49.6983,49.7586,49.6983,49.7526,18049.0
2015-07-13 10:35:00,82.57,82.57,82.49,82.55,17328.0,49.7465,49.7465,49.6983,49.7345,17328.0
2015-07-13 10:40:00,82.55,82.65,82.23,82.64,66992.0,49.7345,49.7947,49.5417,49.7887,66992.0
2015-07-13 10:45:00,82.63,82.66,82.59,82.59,16284.0,49.7827,49.8008,49.7586,49.7586,16284.0
2015-07-13 10:50:00,82.59,82.61,82.54,82.56,15544.0,49.7586,49.7706,49.7285,49.7405,15544.0
2015-07-13 10:55:00,82.55,82.56,82.5,82.51,17651.0,49.7345,49.7405,49.7044,49.7104,17651.0
2015-07-13 11:00:00,82.51,82.59,82.51,82.58,17825.0,49.7104,49.7586,49.7104,49.7526,17825.0
2015-07-13 11:05:00,82.59,82.67,82.56,82.66,19532.0,49.7586,49.8068,49.7405,49.8008,19532.0
2015-07-13 11:10:00,82.66,82.67,82.53,82.54,23724.0,49.8008,49.8068,49.7224,49.7285,23724.0
2015-07-13 11:15:00,82.54,82.64,82.54,82.63,22371.0,49.7285,49.7887,49.7285,49.7827,22371.0
2015-07-13 11:20:00,82.62,82.62,82.57,82.57,14953.0,49.7767,49.7767,49.7465,49.7465,14953.0
2015-07-13 11:25:00,82.57,82.6,82.54,82.59,17122.0,49.7465,49.7646,49.7285,49.7586,17122.0
2015-07-13 11:30:00,82.59,82.65,82.59,82.65,20241.0,49.7586,49.7947,49.7586,49.7947,20241.0
2015-07-13 11:35:00,82.64,82.67,82.56,82.59,28772.0,49.7887,49.8068,49.7405,49.7586,28772.0
2015-07-13 11:40:00,82.6,82.6,82.51,82.52,18327.0,49.7646,49.7646,49.7104,49.7164,18327.0
2015-07-13 11:45:00,82.51,82.51,82.44,82.44,17074.0,49.7104,49.7104,49.6682,49.6682,17074.0
2015-07-13 11:50:00,82.45,82.46,82.38,82.39,23775.0,49.6742,49.6803,49.6321,49.6381,23775.0
2015-07-13 11:55:00,82.39,82.39,82.3,82.33,42051.0,49.6381,49.6381,49.5839,49.6019,42051.0
2015-07-13 12:00:00,82.33,82.33,82.26,82.27,17605.0,49.6019,49.6019,49.5598,49.5658,17605.0
2015-07-13 12:05:00,82.26,82.26,82.22,82.23,21605.0,49.5598,49.5598,49.5357,49.5417,21605.0
2015-07-13 12:10:00,82.23,82.24,82.17,82.19,17492.0,49.5417,49.5477,49.5055,49.5176,17492.0
2015-07-13 12:15:00,82.2,82.23,82.15,82.15,14389.0,49.5236,49.5417,49.4935,49.4935,14389.0
2015-07-13 12:20:00,82.15,82.15,82.1,82.12,19517.0,49.4935,49.4935,49.4634,49.4754,19517.0
2015-07-13 12:25:00,82.13,82.22,82.12,82.21,29224.0,49.4814,49.5357,49.4754,49.5296,29224.0
2015-07-13 12:30:00,82.21,82.24,82.2,82.22,14860.0,49.5296,49.5477,49.5236,49.5357,14860.0
2015-07-13 12:35:00,82.22,82.22,82.11,82.15,14928.0,49.5357,49.5357,49.4694,49.4935,14928.0
2015-07-13 12:40:00,82.14,82.16,82.09,82.09,14568.0,49.4875,49.4995,49.4573,49.4573,14568.0
2015-07-13 12:45:00,82.08,82.09,82.03,82.07,16890.0,49.4513,49.4573,49.4212,49.4453,16890.0
2015-07-13 12:50:00,82.06,82.13,82.06,82.11,17649.0,49.4393,49.4814,49.4393,49.4694,17649.0
2015-07-13 12:55:00,82.11,82.16,82.09,82.14,17677.0,49.4694,49.4995,49.4573,49.4875,17677.0
2015-07-13 13:00:00,82.15,82.24,82.14,82.23,17116.0,49.4935,49.5477,49.4875,49.5417,17116.0
2015-07-13 13:05:00,82.22,82.25,82.21,82.22,27435.0,49.5357,49.5537,49.5296,49.5357,27435.0
2015-07-13 13:10:00,82.23,82.23,82.16,82.18,30396.0,49.5417,49.5417,49.4995,49.5116,30396.0
2015-07-13 13:15:00,82.18,82.27,82.18,82.23,15937.0,49.5116,49.5658,49.5116,49.5417,15937.0
2015-07-13 13:20:00,82.23,82.31,82.22,82.28,14005.0,49.5417,49.5899,49.5357,49.5718,14005.0
2015-07-13 13:25:00,82.29,82.36,82.28,82.35,17711.0,49.5778,49.62,49.5718,49.614,17711.0
2015-07-13 13:30:00,82.36,82.38,82.36,82.38,10114.0,49.62,49.6321,49.62,49.6321,10114.0
2015-07-13 13:35:00,82.38,82.38,82.35,82.37,16982.0,49.6321,49.6321,49.614,49.626,16982.0
2015-07-13 13:40:00,82.38,82.38,82.27,82.33,31918.0,49.6321,49.6321,49.5658,49.6019,31918.0
2015-07-13 13:45:00,82.33,82.38,82.32,82.36,30558.0,49.6019,49.6321,49.5959,49.62,30558.0
2015-07-13 13:50:00,82.36,82.38,82.31,82.32,13696.0,49.62,49.6321,49.5899,49.5959,13696.0
2015-07-13 13:55:00,82.33,82.33,82.28,82.28,14700.0,49.6019,49.6019,49.5718,49.5718,14700.0
2015-07-13 14:00:00,82.28,82.3,82.26,82.29,29509.0,49.5718,49.5839,49.5598,49.5778,29509.0
2015-07-13 14:05:00,82.28,82.31,82.24,82.3,17538.0,49.5718,49.5899,49.5477,49.5839,17538.0
2015-07-13 14:10:00,82.3,82.32,82.27,82.3,13852.0,49.5839,49.5959,49.5658,49.5839,13852.0
2015-07-13 14:15:00,82.3,82.38,82.3,82.37,20246.0,49.5839,49.6321,49.5839,49.626,20246.0
2015-07-13 14:20:00,82.37,82.39,82.36,82.38,16248.0,49.626,49.6381,49.62,49.6321,16248.0
2015-07-13 14:25:00,82.37,82.39,82.36,82.37,4868.0,49.626,49.6381,49.62,49.626,4868.0
2015-07-13 14:30:00,82.36,82.38,82.3,82.31,16965.0,49.62,49.6321,49.5839,49.5899,16965.0
2015-07-13 14:35:00,82.3,82.32,82.25,82.25,21197.0,49.5839,49.5959,49.5537,49.5537,21197.0
2015-07-13 14:40:00,82.26,82.3,82.26,82.29,25439.0,49.5598,49.5839,49.5598,49.5778,25439.0
2015-07-13 14:45:00,82.3,82.34,82.3,82.32,12751.0,49.5839,49.608,49.5839,49.5959,12751.0
2015-07-13 14:50:00,82.31,82.36,82.3,82.36,12983.0,49.5899,49.62,49.5839,49.62,12983.0
2015-07-13 14:55:00,82.36,82.43,82.36,82.4,19793.0,49.62,49.6622,49.62,49.6441,19793.0
2015-07-13 15:00:00,82.39,82.42,82.39,82.4,20741.0,49.6381,49.6562,49.6381,49.6441,20741.0
2015-07-13 15:05:00,82.41,82.41,82.36,82.37,15734.0,49.6501,49.6501,49.62,49.626,15734.0
2015-07-13 15:10:00,82.37,82.38,82.31,82.32,26057.0,49.626,49.6321,49.5899,49.5959,26057.0
2015-07-13 15:15:00,82.32,82.36,82.32,82.34,25998.0,49.5959,49.62,49.5959,49.608,25998.0
2015-07-13 15:20:00,82.34,82.36,82.32,82.36,28582.0,49.608,49.62,49.5959,49.62,28582.0
2015-07-13 15:25:00,82.37,82.44,82.37,82.43,22102.0,49.626,49.6682,49.626,49.6622,22102.0
2015-07-13 15:30:00,82.43,82.44,82.37,82.38,45994.0,49.6622,49.6682,49.626,49.6321,45994.0
2015-07-13 15:35:00,82.38,82.4,82.35,82.35,33028.0,49.6321,49.6441,49.614,49.614,33028.0
2015-07-13 15:40:00,82.36,82.4,82.35,82.39,44067.0,49.62,49.6441,49.614,49.6381,44067.0
2015-07-13 15:45:00,82.4,82.4,82.36,82.38,62073.0,49.6441,49.6441,49.62,49.6321,62073.0
2015-07-13 15:50:00,82.39,82.4,82.36,82.36,72687.0,49.6381,49.6441,49.62,49.62,72687.0
2015-07-13 15:55:00,82.36,82.43,82.32,82.39,213338.0,49.62,49.6622,49.5959,49.6381,213338.0
2015-07-14 09:30:00,82.4,82.5,82.3,82.34,81230.0,49.6441,49.7044,49.5839,49.608,81230.0
2015-07-14 09:35:00,82.34,82.49,82.26,82.47,51488.0,49.608,49.6983,49.5598,49.6863,51488.0
2015-07-14 09:40:00,82.49,82.55,82.43,82.48,21105.0,49.6983,49.7345,49.6622,49.6923,21105.0
2015-07-14 09:45:00,82.48,82.59,82.48,82.53,15678.0,49.6923,49.7586,49.6923,49.7224,15678.0
2015-07-14 09:50:00,82.55,82.71,82.51,82.7,33228.0,49.7345,49.8309,49.7104,49.8249,33228.0
2015-07-14 09:55:00,82.71,82.73,82.55,82.55,19740.0,49.8309,49.8429,49.7345,49.7345,19740.0
2015-07-14 10:00:00,82.58,82.59,82.48,82.5,22870.0,49.7526,49.7586,49.6923,49.7044,22870.0
2015-07-14 10:05:00,82.51,82.51,82.38,82.41,18130.0,49.7104,49.7104,49.6321,49.6501,18130.0
2015-07-14 10:10:00,82.4,82.41,82.37,82.38,21107.0,49.6441,49.6501,49.626,49.6321,21107.0
2015-07-14 10:15:00,82.37,82.42,82.31,82.37,18801.0,49.626,49.6562,49.5899,49.626,18801.0
2015-07-14 10:20:00,82.36,82.43,82.34,82.38,25614.0,49.62,49.6622,49.608,49.6321,25614.0
2015-07-14 10:25:00,82.38,82.39,82.32,82.36,18324.0,49.6321,49.6381,49.5959,49.62,18324.0
2015-07-14 10:30:00,82.36,82.45,82.33,82.45,17561.0,49.62,49.6742,49.6019,49.6742,17561.0
2015-07-14 10:35:00,82.45,82.48,82.43,82.46,13536.0,49.6742,49.6923,49.6622,49.6803,13536.0
2015-07-14 10:40:00,82.45,82.49,82.44,82.49,13191.0,49.6742,49.6983,49.6682,49.6983,13191.0
2015-07-14 10:45:00,82.48,82.48,82.43,82.44,12445.0,49.6923,49.6923,49.6622,49.6682,12445.0
2015-07-14 10:50:00,82.44,82.45,82.4,82.4,14694.0,49.6682,49.6742,49.6441,49.6441,14694.0
2015-07-14 10:55:00,82.41,82.45,82.37,82.45,16068.0,49.6501,49.6742,49.626,49.6742,16068.0
2015-07-14 11:00:00,82.45,82.52,82.44,82.49,19732.0,49.6742,49.7164,49.6682,49.6983,19732.0
2015-07-14 11:05:00,82.5,82.52,82.47,82.47,11074.0,49.7044,49.7164,49.6863,49.6863,11074.0
2015-07-14 11:10:00,82.46,82.49,82.4,82.4,12049.0,49.6803,49.6983,49.6441,49.6441,12049.0
2015-07-14 11:15:00,82.4,82.46,82.38,82.42,15974.0,49.6441,49.6803,49.6321,49.6562,15974.0
2015-07-14 11:20:00,82.42,82.43,82.38,82.43,12358.0,49.6562,49.6622,49.6321,49.6622,12358.0
2015-07-14 11:25:00,82.42,82.5,82.42,82.5,15634.0,49.6562,49.7044,49.6562,49.7044,15634.0
2015-07-14 11:30:00,82.5,82.53,82.48,82.49,14363.0,49.7044,49.7224,49.6923,49.6983,14363.0
2015-07-14 11:35:00,82.5,82.51,82.46,82.47,12340.0,49.7044,49.7104,49.6803,49.6863,12340.0
2015-07-14 11:40:00,82.46,82.46,82.41,82.45,10249.0,49.6803,49.6803,49.6501,49.6742,10249.0
2015-07-14 11:45:00,82.45,82.53,82.44,82.5,23738.0,49.6742,49.7224,49.6682,49.7044,23738.0
2015-07-14 11:50:00,82.51,82.56,82.51,82.56,12178.0,49.7104,49.7405,49.7104,49.7405,12178.0
2015-07-14 11:55:00,82.55,82.56,82.49,82.52,7754.0,49.7345,49.7405,49.6983,49.7164,7754.0
2015-07-14 12:00:00,82.53,82.56,82.52,82.52,14001.0,49.7224,49.7405,49.7164,49.7164,14001.0
2015-07-14 12:05:00,82.52,82.54,82.51,82.51,9336.0,49.7164,49.7285,49.7104,49.7104,9336.0
2015-07-14 12:10:00,82.51,82.61,82.51,82.58,24099.0,49.7104,49.7706,49.7104,49.7526,24099.0
2015-07-14 12:15:00,82.58,82.65,82.58,82.64,16797.0,49.7526,49.7947,49.7526,49.7887,16797.0
2015-07-14 12:20:00,82.64,82.69,82.62,82.67,24810.0,49.7887,49.8188,49.7767,49.8068,24810.0
2015-07-14 12:25:00,82.67,82.71,82.64,82.69,26989.0,49.8068,49.8309,49.7887,49.8188,26989.0
2015-07-14 12:30:00,82.69,82.73,82.64,82.65,10354.0,49.8188,49.8429,49.7887,49.7947,10354.0
2015-07-14 12:35:00,82.65,82.67,82.63,82.67,11282.0,49.7947,49.8068,49.7827,49.8068,11282.0
2015-07-14 12:40:00,82.67,82.7,82.65,82.69,20862.0,49.8068,49.8249,49.7947,49.8188,20862.0
2015-07-14 12:45:00,82.68,82.69,82.64,82.66,19927.0,49.8128,49.8188,49.7887,49.8008,19927.0
2015-07-14 12:50:00,82.66,82.7,82.64,82.64,43893.0,49.8008,49.8249,49.7887,49.7887,43893.0
2015-07-14 12:55:00,82.63,82.65,82.6,82.6,15119.0,49.7827,49.7947,49.7646,49.7646,15119.0
2015-07-14 13:00:00,82.61,82.62,82.57,82.6,10504.0,49.7706,49.7767,49.7465,49.7646,10504.0
2015-07-14 13:05:00,82.59,82.6,82.54,82.55,9220.0,49.7586,49.7646,49.7285,49.7345,9220.0
2015-07-14 13:10:00,82.55,82.62,82.54,82.58,7145.0,49.7345,49.7767,49.7285,49.7526,7145.0
2015-07-14 13:15:00,82.58,82.62,82.57,82.61,12284.0,49.7526,49.7767,49.7465,49.7706,12284.0
2015-07-14 13:20:00,82.61,82.62,82.58,82.61,16206.0,49.7706,49.7767,49.7526,49.7706,16206.0
2015-07-14 13:25:00,82.62,82.66,82.62,82.65,9921.0,49.7767,49.8008,49.7767,49.7947,9921.0
2015-07-14 13:30:00,82.66,82.67,82.64,82.65,11420.0,49.8008,49.8068,49.7887,49.7947,11420.0
2015-07-14 13:35:00,82.65,82.65,82.53,82.55,22996.0,49.7947,49.7947,49.7224,49.7345,22996.0
2015-07-14 13:40:00,82.54,82.55,82.52,82.53,8352.0,49.7285,49.7345,49.7164,49.7224,8352.0
2015-07-14 13:45:00,82.54,82.56,82.53,82.56,4729.0,49.7285,49.7405,49.7224,49.7405,4729.0
2015-07-14 13:50:00,82.55,82.57,82.55,82.57,9228.0,49.7345,49.7465,49.7345,49.7465,9228.0
2015-07-14 13:55:00,82.56,82.59,82.56,82.59,13150.0,49.7405,49.7586,49.7405,49.7586,13150.0
2015-07-14 14:00:00,82.58,82.61,82.58,82.58,15095.0,49.7526,49.7706,49.7526,49.7526,15095.0
2015-07-14 14:05:00,82.58,82.59,82.53,82.56,11604.0,49.7526,49.7586,49.7224,49.7405,11604.0
2015-07-14 14:10:00,82.56,82.56,82.52,82.52,11704.0,49.7405,49.7405,49.7164,49.7164,11704.0
2015-07-14 14:15:00,82.53,82.55,82.52,82.55,16986.0,49.7224,49.7345,49.7164,49.7345,16986.0
2015-07-14 14:20:00,82.55,82.55,82.5,82.53,14696.0,49.7345,49.7345,49.7044,49.7224,14696.0
2015-07-14 14:25:00,82.54,82.58,82.53,82.58,7457.0,49.7285,49.7526,49.7224,49.7526,7457.0
2015-07-14 14:30:00,82.57,82.67,82.57,82.63,20829.0,49.7465,49.8068,49.7465,49.7827,20829.0
2015-07-14 14:35:00,82.63,82.67,82.63,82.66,13845.0,49.7827,49.8068,49.7827,49.8008,13845.0
2015-07-14 14:40:00,82.66,82.72,82.65,82.68,21542.0,49.8008,49.8369,49.7947,49.8128,21542.0
2015-07-14 14:45:00,82.68,82.69,82.65,82.66,7744.0,49.8128,49.8188,49.7947,49.8008,7744.0
2015-07-14 14:50:00,82.66,82.7,82.65,82.69,21708.0,49.8008,49.8249,49.7947,49.8188,21708.0
2015-07-14 14:55:00,82.69,82.73,82.68,82.73,15696.0,49.8188,49.8429,49.8128,49.8429,15696.0
2015-07-14 15:00:00,82.72,82.75,82.71,82.75,30083.0,49.8369,49.855,49.8309,49.855,30083.0
2015-07-14 15:05:00,82.74,82.77,82.68,82.68,17431.0,49.849,49.867,49.8128,49.8128,17431.0
2015-07-14 15:10:00,82.68,82.73,82.68,82.71,22251.0,49.8128,49.8429,49.8128,49.8309,22251.0
2015-07-14 15:15:00,82.71,82.75,82.7,82.73,25470.0,49.8309,49.855,49.8249,49.8429,25470.0
2015-07-14 15:20:00,82.72,82.74,82.71,82.73,26721.0,49.8369,49.849,49.8309,49.8429,26721.0
2015-07-14 15:25:00,82.73,82.75,82.67,82.68,22854.0,49.8429,49.855,49.8068,49.8128,22854.0
2015-07-14 15:30:00,82.67,82.7,82.67,82.7,44605.0,49.8068,49.8249,49.8068,49.8249,44605.0
2015-07-14 15:35:00,82.7,82.7,82.67,82.67,21373.0,49.8249,49.8249,49.8068,49.8068,21373.0
2015-07-14 15:40:00,82.67,82.68,82.62,82.63,24164.0,49.8068,49.8128,49.7767,49.7827,24164.0
2015-07-14 15:45:00,82.62,82.65,82.61,82.65,49556.0,49.7767,49.7947,49.7706,49.7947,49556.0
2015-07-14 15:50:00,82.64,82.7,82.63,82.7,50585.0,49.7887,49.8249,49.7827,49.8249,50585.0
2015-07-14 15:55:00,82.7,82.75,82.65,82.67,163049.0,49.8249,49.855,49.7947,49.8068,163049.0
2015-07-15 09:30:00,82.44,82.67,82.37,82.39,103699.0,49.6682,49.8068,49.626,49.6381,103699.0
2015-07-15 09:35:00,82.4,82.49,82.3,82.35,37789.0,49.6441,49.6983,49.5839,49.614,37789.0
2015-07-15 09:40:00,82.32,82.37,82.07,82.2,51314.0,49.5959,49.626,49.4453,49.5236,51314.0
2015-07-15 09:45:00,82.2,82.23,82.11,82.14,60550.0,49.5236,49.5417,49.4694,49.4875,60550.0
2015-07-15 09:50:00,82.14,82.19,82.08,82.11,38470.0,49.4875,49.5176,49.4513,49.4694,38470.0
2015-07-15 09:55:00,82.11,82.13,82.05,82.09,40285.0,49.4694,49.4814,49.4332,49.4573,40285.0
2015-07-15 10:00:00,82.09,82.1,82.02,82.05,25297.0,49.4573,49.4634,49.4152,49.4332,25297.0
2015-07-15 10:05:00,82.05,82.14,82.01,82.14,24865.0,49.4332,49.4875,49.4091,49.4875,24865.0
2015-07-15 10:10:00,82.13,82.34,82.11,82.33,27565.0,49.4814,49.608,49.4694,49.6019,27565.0
2015-07-15 10:15:00,82.34,82.37,82.29,82.29,26220.0,49.608,49.626,49.5778,49.5778,26220.0
2015-07-15 10:20:00,82.29,82.4,82.24,82.35,35263.0,49.5778,49.6441,49.5477,49.614,35263.0
2015-07-15 10:25:00,82.35,82.46,82.34,82.45,29239.0,49.614,49.6803,49.608,49.6742,29239.0
2015-07-15 10:30:00,82.45,82.45,82.34,82.39,37500.0,49.6742,49.6742,49.608,49.6381,37500.0
2015-07-15 10:35:00,82.39,82.49,82.34,82.47,27020.0,49.6381,49.6983,49.608,49.6863,27020.0
2015-07-15 10:40:00,82.47,82.6,82.46,82.6,21916.0,49.6863,49.7646,49.6803,49.7646,21916.0
2015-07-15 10:45:00,82.6,82.66,82.57,82.64,34676.0,49.7646,49.8008,49.7465,49.7887,34676.0
2015-07-15 10:50:00,82.63,82.67,82.6,82.61,25838.0,49.7827,49.8068,49.7646,49.7706,25838.0
2015-07-15 10:55:00,82.63,82.66,82.6,82.64,29263.0,49.7827,49.8008,49.7646,49.7887,29263.0
2015-07-15 11:00:00,82.64,82.67,82.62,82.67,31379.0,49.7887,49.8068,49.7767,49.8068,31379.0
2015-07-15 11:05:00,82.68,82.81,82.66,82.79,62223.0,49.8128,49.8911,49.8008,49.8791,62223.0
2015-07-15 11:10:00,82.79,82.88,82.76,82.88,44276.0,49.8791,49.9333,49.861,49.9333,44276.0
2015-07-15 11:15:00,82.88,82.89,82.83,82.84,46761.0,49.9333,49.9393,49.9032,49.9092,46761.0
2015-07-15 11:20:00,82.83,82.89,82.75,82.75,38628.0,49.9032,49.9393,49.855,49.855,38628.0
2015-07-15 11:25:00,82.77,82.77,82.72,82.73,23235.0,49.867,49.867,49.8369,49.8429,23235.0
2015-07-15 11:30:00,82.74,82.79,82.71,82.71,22236.0,49.849,49.8791,49.8309,49.8309,22236.0
2015-07-15 11:35:00,82.7,82.7,82.61,82.67,19152.0,49.8249,49.8249,49.7706,49.8068,19152.0
2015-07-15 11:40:00,82.67,82.67,82.52,82.55,15542.0,49.8068,49.8068,49.7164,49.7345,15542.0
2015-07-15 11:45:00,82.55,82.55,82.49,82.5,14509.0,49.7345,49.7345,49.6983,49.7044,14509.0
2015-07-15 11:50:00,82.51,82.54,82.43,82.43,17584.0,49.7104,49.7285,49.6622,49.6622,17584.0
2015-07-15 11:55:00,82.44,82.5,82.43,82.5,10456.0,49.6682,49.7044,49.6622,49.7044,10456.0
2015-07-15 12:00:00,82.49,82.55,82.48,82.52,16629.0,49.6983,49.7345,49.6923,49.7164,16629.0
2015-07-15 12:05:00,82.51,82.53,82.47,82.52,20706.0,49.7104,49.7224,49.6863,49.7164,20706.0
2015-07-15 12:10:00,82.52,82.55,82.49,82.53,18091.0,49.7164,49.7345,49.6983,49.7224,18091.0
2015-07-15 12:15:00,82.52,82.56,82.49,82.53,27357.0,49.7164,49.7405,49.6983,49.7224,27357.0
2015-07-15 12:20:00,82.53,82.61,82.53,82.57,13798.0,49.7224,49.7706,49.7224,49.7465,13798.0
2015-07-15 12:25:00,82.6,82.6,82.47,82.51,10038.0,49.7646,49.7646,49.6863,49.7104,10038.0
2015-07-15 12:30:00,82.5,82.51,82.46,82.46,19174.0,49.7044,49.7104,49.6803,49.6803,19174.0
2015-07-15 12:35:00,82.47,82.55,82.46,82.54,16541.0,49.6863,49.7345,49.6803,49.7285,16541.0
2015-07-15 12:40:00,82.54,82.55,82.45,82.49,17404.0,49.7285,49.7345,49.6742,49.6983,17404.0
2015-07-15 12:45:00,82.48,82.57,82.48,82.53,12494.0,49.6923,49.7465,49.6923,49.7224,12494.0
2015-07-15 12:50:00,82.52,82.54,82.5,82.52,14719.0,49.7164,49.7285,49.7044,49.7164,14719.0
2015-07-15 12:55:00,82.52,82.53,82.5,82.52,11427.0,49.7164,49.7224,49.7044,49.7164,11427.0
2015-07-15 13:00:00,82.51,82.54,82.48,82.54,20357.0,49.7104,49.7285,49.6923,49.7285,20357.0
2015-07-15 13:05:00,82.54,82.58,82.52,82.55,18023.0,49.7285,49.7526,49.7164,49.7345,18023.0
2015-07-15 13:10:00,82.54,82.59,82.52,82.59,22271.0,49.7285,49.7586,49.7164,49.7586,22271.0
2015-07-15 13:15:00,82.6,82.6,82.5,82.51,18685.0,49.7646,49.7646,49.7044,49.7104,18685.0
2015-07-15 13:20:00,82.51,82.58,82.51,82.57,11912.0,49.7104,49.7526,49.7104,49.7465,11912.0
2015-07-15 13:25:00,82.56,82.57,82.51,82.54,23646.0,49.7405,49.7465,49.7104,49.7285,23646.0
2015-07-15 13:30:00,82.56,82.59,82.53,82.57,14598.0,49.7405,49.7586,49.7224,49.7465,14598.0
2015-07-15 13:35:00,82.58,82.59,82.51,82.56,34099.0,49.7526,49.7586,49.7104,49.7405,34099.0
2015-07-15 13:40:00,82.56,82.63,82.56,82.62,18355.0,49.7405,49.7827,49.7405,49.7767,18355.0
2015-07-15 13:45:00,82.61,82.62,82.57,82.58,27210.0,49.7706,49.7767,49.7465,49.7526,27210.0
2015-07-15 13:50:00,82.58,82.59,82.52,82.57,39894.0,49.7526,49.7586,49.7164,49.7465,39894.0
2015-07-15 13:55:00,82.58,82.59,82.51,82.55,10816.0,49.7526,49.7586,49.7104,49.7345,10816.0
2015-07-15 14:00:00,82.55,82.56,82.53,82.54,15992.0,49.7345,49.7405,49.7224,49.7285,15992.0
2015-07-15 14:05:00,82.54,82.55,82.5,82.54,16250.0,49.7285,49.7345,49.7044,49.7285,16250.0
2015-07-15 14:10:00,82.53,82.55,82.51,82.52,13835.0,49.7224,49.7345,49.7104,49.7164,13835.0
2015-07-15 14:15:00,82.52,82.61,82.51,82.57,21591.0,49.7164,49.7706,49.7104,49.7465,21591.0
2015-07-15 14:20:00,82.58,82.58,82.53,82.57,11073.0,49.7526,49.7526,49.7224,49.7465,11073.0
2015-07-15 14:25:00,82.55,82.58,82.55,82.56,11177.0,49.7345,49.7526,49.7345,49.7405,11177.0
2015-07-15 14:30:00,82.56,82.58,82.53,82.54,23429.0,49.7405,49.7526,49.7224,49.7285,23429.0
2015-07-15 14:35:00,82.54,82.59,82.49,82.56,51569.0,49.7285,49.7586,49.6983,49.7405,51569.0
2015-07-15 14:40:00,82.57,82.57,82.39,82.41,32801.0,49.7465,49.7465,49.6381,49.6501,32801.0
2015-07-15 14:45:00,82.4,82.43,82.37,82.41,47287.0,49.6441,49.6622,49.626,49.6501,47287.0
2015-07-15 14:50:00,82.41,82.42,82.37,82.38,32315.0,49.6501,49.6562,49.626,49.6321,32315.0
2015-07-15 14:55:00,82.39,82.48,82.36,82.48,32913.0,49.6381,49.6923,49.62,49.6923,32913.0
2015-07-15 15:00:00,82.48,82.5,82.42,82.46,31911.0,49.6923,49.7044,49.6562,49.6803,31911.0
2015-07-15 15:05:00,82.46,82.48,82.42,82.44,35552.0,49.6803,49.6923,49.6562,49.6682,35552.0
2015-07-15 15:10:00,82.43,82.52,82.42,82.52,43763.0,49.6622,49.7164,49.6562,49.7164,43763.0
2015-07-15 15:15:00,82.51,82.55,82.49,82.55,54669.0,49.7104,49.7345,49.6983,49.7345,54669.0
2015-07-15 15:20:00,82.53,82.56,82.49,82.51,41721.0,49.7224,49.7405,49.6983,49.7104,41721.0
2015-07-15 15:25:00,82.51,82.62,82.5,82.61,41404.0,49.7104,49.7767,49.7044,49.7706,41404.0
2015-07-15 15:30:00,82.61,82.66,82.56,82.62,40644.0,49.7706,49.8008,49.7405,49.7767,40644.0
2015-07-15 15:35:00,82.61,82.68,82.59,82.6,59005.0,49.7706,49.8128,49.7586,49.7646,59005.0
2015-07-15 15:40:00,82.6,82.62,82.55,82.6,73598.0,49.7646,49.7767,49.7345,49.7646,73598.0
2015-07-15 15:45:00,82.59,82.62,82.56,82.61,80082.0,49.7586,49.7767,49.7405,49.7706,80082.0
2015-07-15 15:50:00,82.62,82.7,82.58,82.67,131840.0,49.7767,49.8249,49.7526,49.8068,131840.0
2015-07-15 15:55:00,82.67,82.74,82.64,82.72,306479.0,49.8068,49.849,49.7887,49.8369,306479.0
2015-07-16 09:30:00,83.38,84.0,83.36,83.98,199163.0,50.2345,50.6081,50.2225,50.596,199163.0
2015-07-16 09:35:00,83.97,84.5,83.86,84.24,161145.0,50.59,50.9093,50.5237,50.7527,161145.0
2015-07-16 09:40:00,84.24,84.58,84.2,84.36,126421.0,50.7527,50.9575,50.7286,50.825,126421.0
2015-07-16 09:45:00,84.36,84.56,84.18,84.45,132735.0,50.825,50.9455,50.7165,50.8792,132735.0
2015-07-16 09:50:00,84.45,84.67,84.4,84.64,83806.0,50.8792,51.0117,50.8491,50.9937,83806.0
2015-07-16 09:55:00,84.64,84.7,84.5,84.52,70753.0,50.9937,51.0298,50.9093,50.9214,70753.0
2015-07-16 10:00:00,84.52,84.67,84.47,84.63,124175.0,50.9214,51.0117,50.8912,50.9876,124175.0
2015-07-16 10:05:00,84.64,84.7,84.59,84.67,112263.0,50.9937,51.0298,50.9635,51.0117,112263.0
2015-07-16 10:10:00,84.67,84.97,84.62,84.89,98439.0,51.0117,51.1925,50.9816,51.1443,98439.0
2015-07-16 10:15:00,84.9,84.97,84.81,84.91,45090.0,51.1503,51.1925,51.0961,51.1563,45090.0
2015-07-16 10:20:00,84.91,85.13,84.89,85.05,131060.0,51.1563,51.2889,51.1443,51.2407,131060.0
2015-07-16 10:25:00,85.05,85.13,84.97,85.08,64397.0,51.2407,51.2889,51.1925,51.2588,64397.0
2015-07-16 10:30:00,85.09,85.09,84.92,84.97,49644.0,51.2648,51.2648,51.1624,51.1925,49644.0
2015-07-16 10:35:00,84.96,85.03,84.95,84.98,50117.0,51.1865,51.2286,51.1804,51.1985,50117.0
2015-07-16 10:40:00,84.97,84.97,84.74,84.94,54384.0,51.1925,51.1925,51.0539,51.1744,54384.0
2015-07-16 10:45:00,84.92,85.06,84.92,84.97,48608.0,51.1624,51.2467,51.1624,51.1925,48608.0
2015-07-16 10:50:00,84.97,85.1,84.96,85.05,50556.0,51.1925,51.2708,51.1865,51.2407,50556.0
2015-07-16 10:55:00,85.06,85.08,85.01,85.06,43486.0,51.2467,51.2588,51.2166,51.2467,43486.0
2015-07-16 11:00:00,85.06,85.08,84.99,85.08,25867.0,51.2467,51.2588,51.2045,51.2588,25867.0
2015-07-16 11:05:00,85.08,85.14,85.07,85.13,49592.0,51.2588,51.2949,51.2527,51.2889,49592.0
2015-07-16 11:10:00,85.13,85.29,85.11,85.27,85437.0,51.2889,51.3853,51.2768,51.3732,85437.0
2015-07-16 11:15:00,85.26,85.29,85.21,85.27,48629.0,51.3672,51.3853,51.3371,51.3732,48629.0
2015-07-16 11:20:00,85.28,85.41,85.28,85.41,72997.0,51.3792,51.4576,51.3792,51.4576,72997.0
2015-07-16 11:25:00,85.41,85.66,85.4,85.6,166032.0,51.4576,51.6082,51.4515,51.572,166032.0
2015-07-16 11:30:00,85.6,85.72,85.6,85.63,156109.0,51.572,51.6443,51.572,51.5901,156109.0
2015-07-16 11:35:00,85.63,85.78,85.62,85.7,103208.0,51.5901,51.6805,51.5841,51.6323,103208.0
2015-07-16 11:40:00,85.7,85.78,85.65,85.78,56137.0,51.6323,51.6805,51.6022,51.6805,56137.0
2015-07-16 11:45:00,85.79,85.8,85.55,85.68,86515.0,51.6865,51.6925,51.5419,51.6202,86515.0
2015-07-16 11:50:00,85.7,85.71,85.35,85.4,109775.0,51.6323,51.6383,51.4214,51.4515,109775.0
2015-07-16 11:55:00,85.4,85.41,85.3,85.41,33197.0,51.4515,51.4576,51.3913,51.4576,33197.0
2015-07-16 12:00:00,85.41,85.45,85.29,85.4,44544.0,51.4576,51.4817,51.3853,51.4515,44544.0
2015-07-16 12:05:00,85.42,85.46,85.23,85.28,31278.0,51.4636,51.4877,51.3491,51.3792,31278.0
2015-07-16 12:10:00,85.28,85.48,85.28,85.46,23377.0,51.3792,51.4997,51.3792,51.4877,23377.0
2015-07-16 12:15:00,85.45,85.46,85.34,85.42,36674.0,51.4817,51.4877,51.4154,51.4636,36674.0
2015-07-16 12:20:00,85.42,85.44,85.22,85.22,40053.0,51.4636,51.4756,51.3431,51.3431,40053.0
2015-07-16 12:25:00,85.23,85.26,85.18,85.22,23292.0,51.3491,51.3672,51.319,51.3431,23292.0
2015-07-16 12:30:00,85.23,85.35,85.23,85.35,26929.0,51.3491,51.4214,51.3491,51.4214,26929.0
2015-07-16 12:35:00,85.35,85.35,85.2,85.28,30067.0,51.4214,51.4214,51.3311,51.3792,30067.0
2015-07-16 12:40:00,85.26,85.34,85.25,85.28,27049.0,51.3672,51.4154,51.3612,51.3792,27049.0
2015-07-16 12:45:00,85.27,85.46,85.27,85.45,76119.0,51.3732,51.4877,51.3732,51.4817,76119.0
2015-07-16 12:50:00,85.45,85.48,85.35,85.39,38679.0,51.4817,51.4997,51.4214,51.4455,38679.0
2015-07-16 12:55:00,85.4,85.41,85.38,85.39,30179.0,51.4515,51.4576,51.4395,51.4455,30179.0
2015-07-16 13:00:00,85.39,85.6,85.38,85.6,70134.0,51.4455,51.572,51.4395,51.572,70134.0
2015-07-16 13:05:00,85.59,85.7,85.59,85.68,65169.0,51.566,51.6323,51.566,51.6202,65169.0
2015-07-16 13:10:00,85.67,85.77,85.67,85.75,84293.0,51.6142,51.6745,51.6142,51.6624,84293.0
2015-07-16 13:15:00,85.76,85.9,85.75,85.86,122570.0,51.6684,51.7528,51.6624,51.7287,122570.0
2015-07-16 13:20:00,85.86,85.93,85.85,85.9,82498.0,51.7287,51.7709,51.7227,51.7528,82498.0
2015-07-16 13:25:00,85.9,85.99,85.9,85.97,59506.0,51.7528,51.807,51.7528,51.795,59506.0
2015-07-16 13:30:00,85.96,86.14,85.95,86.08,116632.0,51.7889,51.8974,51.7829,51.8612,116632.0
2015-07-16 13:35:00,86.09,86.11,85.93,86.05,65412.0,51.8673,51.8793,51.7709,51.8432,65412.0
2015-07-16 13:40:00,86.04,86.15,85.97,86.12,95936.0,51.8371,51.9034,51.795,51.8853,95936.0
2015-07-16 13:45:00,86.13,86.22,86.1,86.22,66383.0,51.8914,51.9456,51.8733,51.9456,66383.0
2015-07-16 13:50:00,86.2,86.3,86.1,86.16,90476.0,51.9335,51.9938,51.8733,51.9094,90476.0
2015-07-16 13:55:00,86.15,86.2,86.1,86.14,124515.0,51.9034,51.9335,51.8733,51.8974,124515.0
2015-07-16 14:00:00,86.13,86.15,85.83,85.86,107395.0,51.8914,51.9034,51.7106,51.7287,107395.0
2015-07-16 14:05:00,85.87,85.97,85.76,85.76,130860.0,51.7347,51.795,51.6684,51.6684,130860.0
2015-07-16 14:10:00,85.75,85.75,85.58,85.59,108633.0,51.6624,51.6624,51.56,51.566,108633.0
2015-07-16 14:15:00,85.59,85.62,85.47,85.51,132662.0,51.566,51.5841,51.4937,51.5178,132662.0
2015-07-16 14:20:00,85.51,85.52,85.4,85.47,89158.0,51.5178,51.5238,51.4515,51.4937,89158.0
2015-07-16 14:25:00,85.48,85.49,85.32,85.4,43081.0,51.4997,51.5058,51.4033,51.4515,43081.0
2015-07-16 14:30:00,85.39,85.61,85.39,85.6,36554.0,51.4455,51.5781,51.4455,51.572,36554.0
2015-07-16 14:35:00,85.61,85.64,85.49,85.5,27707.0,51.5781,51.5961,51.5058,51.5118,27707.0
2015-07-16 14:40:00,85.5,85.6,85.49,85.58,28204.0,51.5118,51.572,51.5058,51.56,28204.0
2015-07-16 14:45:00,85.57,85.57,85.34,85.42,39459.0,51.554,51.554,51.4154,51.4636,39459.0
2015-07-16 14:50:00,85.43,85.47,85.38,85.4,23834.0,51.4696,51.4937,51.4395,51.4515,23834.0
2015-07-16 14:55:00,85.37,85.38,85.12,85.15,51794.0,51.4335,51.4395,51.2829,51.3009,51794.0
2015-07-16 15:00:00,85.15,85.19,85.09,85.17,63660.0,51.3009,51.325,51.2648,51.313,63660.0
2015-07-16 15:05:00,85.17,85.34,85.16,85.31,168776.0,51.313,51.4154,51.307,51.3973,168776.0
2015-07-16 15:10:00,85.3,85.47,85.27,85.45,80798.0,51.3913,51.4937,51.3732,51.4817,80798.0
2015-07-16 15:15:00,85.45,85.66,85.44,85.6,94858.0,51.4817,51.6082,51.4756,51.572,94858.0
2015-07-16 15:20:00,85.61,85.64,85.51,85.59,67623.0,51.5781,51.5961,51.5178,51.566,67623.0
2015-07-16 15:25:00,85.59,85.59,85.49,85.54,66826.0,51.566,51.566,51.5058,51.5359,66826.0
2015-07-16 15:30:00,85.54,85.56,85.48,85.5,101138.0,51.5359,51.5479,51.4997,51.5118,101138.0
2015-07-16 15:35:00,85.5,85.53,85.44,85.45,110167.0,51.5118,51.5299,51.4756,51.4817,110167.0
2015-07-16 15:40:00,85.46,85.46,85.31,85.32,173179.0,51.4877,51.4877,51.3973,51.4033,173179.0
2015-07-16 15:45:00,85.32,85.4,85.26,85.4,125506.0,51.4033,51.4515,51.3672,51.4515,125506.0
2015-07-16 15:50:00,85.39,85.53,85.39,85.48,275569.0,51.4455,51.5299,51.4455,51.4997,275569.0
2015-07-16 15:55:00,85.48,85.49,85.26,85.3,535293.0,51.4997,51.5058,51.3672,51.3913,535293.0
2015-07-17 09:30:00,85.02,85.06,84.87,84.98,336058.0,51.2226,51.2467,51.1322,51.1985,336058.0
2015-07-17 09:35:00,84.98,85.12,84.94,85.02,34256.0,51.1985,51.2829,51.1744,51.2226,34256.0
2015-07-17 09:40:00,85.01,85.18,84.83,85.15,86641.0,51.2166,51.319,51.1081,51.3009,86641.0
2015-07-17 09:45:00,85.15,85.45,85.11,85.43,157906.0,51.3009,51.4817,51.2768,51.4696,157906.0
2015-07-17 09:50:00,85.43,85.67,85.42,85.67,163927.0,51.4696,51.6142,51.4636,51.6142,163927.0
2015-07-17 09:55:00,85.66,85.75,85.58,85.59,136555.0,51.6082,51.6624,51.56,51.566,136555.0
2015-07-17 10:00:00,85.58,85.58,85.32,85.51,79510.0,51.56,51.56,51.4033,51.5178,79510.0
2015-07-17 10:05:00,85.49,85.51,85.32,85.39,42179.0,51.5058,51.5178,51.4033,51.4455,42179.0
2015-07-17 10:10:00,85.39,85.44,85.25,85.4,260784.0,51.4455,51.4756,51.3612,51.4515,260784.0
2015-07-17 10:15:00,85.4,85.45,85.39,85.42,67733.0,51.4515,51.4817,51.4455,51.4636,67733.0
2015-07-17 10:20:00,85.42,85.54,85.41,85.44,57928.0,51.4636,51.5359,51.4576,51.4756,57928.0
2015-07-17 10:25:00,85.44,85.51,85.43,85.5,76152.0,51.4756,51.5178,51.4696,51.5118,76152.0
2015-07-17 10:30:00,85.5,85.5,85.44,85.48,117644.0,51.5118,51.5118,51.4756,51.4997,117644.0
2015-07-17 10:35:00,85.48,85.7,85.48,85.51,72621.0,51.4997,51.6323,51.4997,51.5178,72621.0
2015-07-17 10:40:00,85.5,85.55,85.49,85.54,40720.0,51.5118,51.5419,51.5058,51.5359,40720.0
2015-07-17 10:45:00,85.54,85.93,85.54,85.72,130037.0,51.5359,51.7709,51.5359,51.6443,130037.0
2015-07-17 10:50:00,85.71,85.78,85.69,85.78,90719.0,51.6383,51.6805,51.6263,51.6805,90719.0
2015-07-17 10:55:00,85.77,85.81,85.7,85.72,57511.0,51.6745,51.6986,51.6323,51.6443,57511.0
2015-07-17 11:00:00,85.72,85.87,85.7,85.78,79004.0,51.6443,51.7347,51.6323,51.6805,79004.0
2015-07-17 11:05:00,85.78,85.83,85.76,85.82,47825.0,51.6805,51.7106,51.6684,51.7046,47825.0
2015-07-17 11:10:00,85.83,85.87,85.67,85.69,57461.0,51.7106,51.7347,51.6142,51.6263,57461.0
2015-07-17 11:15:00,85.68,85.69,85.64,85.68,52007.0,51.6202,51.6263,51.5961,51.6202,52007.0
2015-07-17 11:20:00,85.67,85.85,85.62,85.67,77640.0,51.6142,51.7227,51.5841,51.6142,77640.0
2015-07-17 11:25:00,85.67,85.78,85.67,85.73,57836.0,51.6142,51.6805,51.6142,51.6504,57836.0
2015-07-17 11:30:00,85.72,85.95,85.71,85.93,61758.0,51.6443,51.7829,51.6383,51.7709,61758.0
2015-07-17 11:35:00,85.94,86.0,85.86,85.9,86606.0,51.7769,51.813,51.7287,51.7528,86606.0
2015-07-17 11:40:00,85.9,85.94,85.83,85.85,31622.0,51.7528,51.7769,51.7106,51.7227,31622.0
2015-07-17 11:45:00,85.86,85.93,85.83,85.84,26205.0,51.7287,51.7709,51.7106,51.7166,26205.0
2015-07-17 11:50:00,85.84,85.88,85.77,85.78,21918.0,51.7166,51.7407,51.6745,51.6805,21918.0
2015-07-17 11:55:00,85.77,85.81,85.75,85.76,30920.0,51.6745,51.6986,51.6624,51.6684,30920.0
2015-07-17 12:00:00,85.76,85.77,85.73,85.77,33196.0,51.6684,51.6745,51.6504,51.6745,33196.0
2015-07-17 12:05:00,85.77,85.79,85.74,85.75,26684.0,51.6745,51.6865,51.6564,51.6624,26684.0
2015-07-17 12:10:00,85.74,85.75,85.61,85.64,33833.0,51.6564,51.6624,51.5781,51.5961,33833.0
2015-07-17 12:15:00,85.65,85.69,85.63,85.66,22308.0,51.6022,51.6263,51.5901,51.6082,22308.0
2015-07-17 12:20:00,85.65,85.67,85.53,85.62,62588.0,51.6022,51.6142,51.5299,51.5841,62588.0
2015-07-17 12:25:00,85.62,85.63,85.49,85.55,71648.0,51.5841,51.5901,51.5058,51.5419,71648.0
2015-07-17 12:30:00,85.55,85.57,85.5,85.5,34788.0,51.5419,51.554,51.5118,51.5118,34788.0
2015-07-17 12:35:00,85.5,85.58,85.5,85.54,24714.0,51.5118,51.56,51.5118,51.5359,24714.0
2015-07-17 12:40:00,85.55,85.62,85.53,85.62,53140.0,51.5419,51.5841,51.5299,51.5841,53140.0
2015-07-17 12:45:00,85.63,85.88,85.61,85.78,75625.0,51.5901,51.7407,51.5781,51.6805,75625.0
2015-07-17 12:50:00,85.76,85.82,85.74,85.78,14248.0,51.6684,51.7046,51.6564,51.6805,14248.0
2015-07-17 12:55:00,85.79,85.82,85.72,85.72,16931.0,51.6865,51.7046,51.6443,51.6443,16931.0
2015-07-17 13:00:00,85.72,85.77,85.72,85.75,20144.0,51.6443,51.6745,51.6443,51.6624,20144.0
2015-07-17 13:05:00,85.74,85.83,85.73,85.81,27019.0,51.6564,51.7106,51.6504,51.6986,27019.0
2015-07-17 13:10:00,85.81,85.86,85.77,85.85,22761.0,51.6986,51.7287,51.6745,51.7227,22761.0
2015-07-17 13:15:00,85.84,85.96,85.84,85.89,26114.0,51.7166,51.7889,51.7166,51.7468,26114.0
2015-07-17 13:20:00,85.89,85.99,85.89,85.95,28504.0,51.7468,51.807,51.7468,51.7829,28504.0
2015-07-17 13:25:00,85.96,85.98,85.91,85.94,28562.0,51.7889,51.801,51.7588,51.7769,28562.0
2015-07-17 13:30:00,85.94,85.96,85.87,85.89,35175.0,51.7769,51.7889,51.7347,51.7468,35175.0
2015-07-17 13:35:00,85.9,85.93,85.88,85.92,16862.0,51.7528,51.7709,51.7407,51.7648,16862.0
2015-07-17 13:40:00,85.92,85.94,85.84,85.84,19101.0,51.7648,51.7769,51.7166,51.7166,19101.0
2015-07-17 13:45:00,85.85,85.9,85.84,85.86,22580.0,51.7227,51.7528,51.7166,51.7287,22580.0
2015-07-17 13:50:00,85.86,85.91,85.86,85.87,17673.0,51.7287,51.7588,51.7287,51.7347,17673.0
2015-07-17 13:55:00,85.86,85.88,85.82,85.84,19075.0,51.7287,51.7407,51.7046,51.7166,19075.0
2015-07-17 14:00:00,85.83,85.85,85.76,85.76,28465.0,51.7106,51.7227,51.6684,51.6684,28465.0
2015-07-17 14:05:00,85.76,85.78,85.73,85.74,17788.0,51.6684,51.6805,51.6504,51.6564,17788.0
2015-07-17 14:10:00,85.73,85.75,85.72,85.73,34604.0,51.6504,51.6624,51.6443,51.6504,34604.0
2015-07-17 14:15:00,85.73,85.76,85.71,85.76,25428.0,51.6504,51.6684,51.6383,51.6684,25428.0
2015-07-17 14:20:00,85.76,85.78,85.73,85.75,19768.0,51.6684,51.6805,51.6504,51.6624,19768.0
2015-07-17 14:25:00,85.75,85.76,85.73,85.75,23461.0,51.6624,51.6684,51.6504,51.6624,23461.0
2015-07-17 14:30:00,85.74,85.79,85.73,85.78,58968.0,51.6564,51.6865,51.6504,51.6805,58968.0
2015-07-17 14:35:00,85.78,85.78,85.7,85.72,29486.0,51.6805,51.6805,51.6323,51.6443,29486.0
2015-07-17 14:40:00,85.71,85.74,85.66,85.74,100256.0,51.6383,51.6564,51.6082,51.6564,100256.0
2015-07-17 14:45:00,85.74,85.82,85.73,85.8,45551.0,51.6564,51.7046,51.6504,51.6925,45551.0
2015-07-17 14:50:00,85.77,85.79,85.73,85.76,37955.0,51.6745,51.6865,51.6504,51.6684,37955.0
2015-07-17 14:55:00,85.76,85.77,85.73,85.75,29614.0,51.6684,51.6745,51.6504,51.6624,29614.0
2015-07-17 15:00:00,85.75,85.79,85.71,85.77,70809.0,51.6624,51.6865,51.6383,51.6745,70809.0
2015-07-17 15:05:00,85.77,85.79,85.72,85.78,67437.0,51.6745,51.6865,51.6443,51.6805,67437.0
2015-07-17 15:10:00,85.78,85.8,85.75,85.79,47363.0,51.6805,51.6925,51.6624,51.6865,47363.0
2015-07-17 15:15:00,85.79,85.86,85.78,85.86,77674.0,51.6865,51.7287,51.6805,51.7287,77674.0
2015-07-17 15:20:00,85.86,85.9,85.82,85.85,46103.0,51.7287,51.7528,51.7046,51.7227,46103.0
2015-07-17 15:25:00,85.85,85.88,85.81,85.88,57845.0,51.7227,51.7407,51.6986,51.7407,57845.0
2015-07-17 15:30:00,85.87,85.88,85.8,85.82,55011.0,51.7347,51.7407,51.6925,51.7046,55011.0
2015-07-17 15:35:00,85.83,85.86,85.79,85.86,75418.0,51.7106,51.7287,51.6865,51.7287,75418.0
2015-07-17 15:40:00,85.85,85.87,85.79,85.8,92018.0,51.7227,51.7347,51.6865,51.6925,92018.0
2015-07-17 15:45:00,85.8,85.83,85.79,85.82,96579.0,51.6925,51.7106,51.6865,51.7046,96579.0
2015-07-17 15:50:00,85.82,85.82,85.72,85.74,129925.0,51.7046,51.7046,51.6443,51.6564,129925.0
2015-07-17 15:55:00,85.74,85.84,85.71,85.84,298878.0,51.6564,51.7166,51.6383,51.7166,298878.0
2015-07-20 09:30:00,85.95,85.95,85.66,85.88,80484.0,51.7829,51.7829,51.6082,51.7407,80484.0
2015-07-20 09:35:00,85.84,85.91,85.72,85.89,46188.0,51.7166,51.7588,51.6443,51.7468,46188.0
2015-07-20 09:40:00,85.88,85.88,85.61,85.66,39190.0,51.7407,51.7407,51.5781,51.6082,39190.0
2015-07-20 09:45:00,85.63,85.73,85.58,85.7,30463.0,51.5901,51.6504,51.56,51.6323,30463.0
2015-07-20 09:50:00,85.7,85.73,85.66,85.68,35008.0,51.6323,51.6504,51.6082,51.6202,35008.0
2015-07-20 09:55:00,85.67,85.68,85.63,85.65,42266.0,51.6142,51.6202,51.5901,51.6022,42266.0
2015-07-20 10:00:00,85.66,85.71,85.64,85.64,31515.0,51.6082,51.6383,51.5961,51.5961,31515.0
2015-07-20 10:05:00,85.64,85.77,85.64,85.75,21586.0,51.5961,51.6745,51.5961,51.6624,21586.0
2015-07-20 10:10:00,85.76,85.81,85.69,85.76,29287.0,51.6684,51.6986,51.6263,51.6684,29287.0
2015-07-20 10:15:00,85.74,85.81,85.71,85.77,38492.0,51.6564,51.6986,51.6383,51.6745,38492.0
2015-07-20 10:20:00,85.76,85.78,85.66,85.68,21081.0,51.6684,51.6805,51.6082,51.6202,21081.0
2015-07-20 10:25:00,85.67,85.7,85.66,85.66,24833.0,51.6142,51.6323,51.6082,51.6082,24833.0
2015-07-20 10:30:00,85.67,85.75,85.63,85.75,37535.0,51.6142,51.6624,51.5901,51.6624,37535.0
2015-07-20 10:35:00,85.75,85.76,85.66,85.73,25346.0,51.6624,51.6684,51.6082,51.6504,25346.0
2015-07-20 10:40:00,85.73,85.75,85.66,85.67,16237.0,51.6504,51.6624,51.6082,51.6142,16237.0
2015-07-20 10:45:00,85.68,85.68,85.63,85.68,16709.0,51.6202,51.6202,51.5901,51.6202,16709.0
2015-07-20 10:50:00,85.68,85.68,85.63,85.67,19201.0,51.6202,51.6202,51.5901,51.6142,19201.0
2015-07-20 10:55:00,85.67,85.71,85.65,85.68,37012.0,51.6142,51.6383,51.6022,51.6202,37012.0
2015-07-20 11:00:00,85.68,85.7,85.64,85.65,28835.0,51.6202,51.6323,51.5961,51.6022,28835.0
2015-07-20 11:05:00,85.66,85.72,85.66,85.7,34279.0,51.6082,51.6443,51.6082,51.6323,34279.0
2015-07-20 11:10:00,85.7,85.75,85.7,85.74,52180.0,51.6323,51.6624,51.6323,51.6564,52180.0
2015-07-20 11:15:00,85.74,85.77,85.71,85.71,27680.0,51.6564,51.6745,51.6383,51.6383,27680.0
2015-07-20 11:20:00,85.72,85.73,85.68,85.69,26949.0,51.6443,51.6504,51.6202,51.6263,26949.0
2015-07-20 11:25:00,85.69,85.79,85.69,85.79,47923.0,51.6263,51.6865,51.6263,51.6865,47923.0
2015-07-20 11:30:00,85.79,85.88,85.79,85.84,23108.0,51.6865,51.7407,51.6865,51.7166,23108.0
2015-07-20 11:35:00,85.84,85.91,85.83,85.91,21308.0,51.7166,51.7588,51.7106,51.7588,21308.0
2015-07-20 11:40:00,85.91,85.94,85.85,85.87,16610.0,51.7588,51.7769,51.7227,51.7347,16610.0
2015-07-20 11:45:00,85.87,85.9,85.82,85.83,14840.0,51.7347,51.7528,51.7046,51.7106,14840.0
2015-07-20 11:50:00,85.83,85.85,85.81,85.83,21376.0,51.7106,51.7227,51.6986,51.7106,21376.0
2015-07-20 11:55:00,85.82,85.87,85.81,85.86,24334.0,51.7046,51.7347,51.6986,51.7287,24334.0
2015-07-20 12:00:00,85.87,85.94,85.86,85.93,35637.0,51.7347,51.7769,51.7287,51.7709,35637.0
2015-07-20 12:05:00,85.92,85.98,85.92,85.97,19209.0,51.7648,51.801,51.7648,51.795,19209.0
2015-07-20 12:10:00,85.98,85.99,85.95,85.97,33876.0,51.801,51.807,51.7829,51.795,33876.0
2015-07-20 12:15:00,85.97,85.98,85.95,85.97,12732.0,51.795,51.801,51.7829,51.795,12732.0
2015-07-20 12:20:00,85.96,85.97,85.92,85.95,21685.0,51.7889,51.795,51.7648,51.7829,21685.0
2015-07-20 12:25:00,85.95,85.98,85.93,85.98,34219.0,51.7829,51.801,51.7709,51.801,34219.0
2015-07-20 12:30:00,85.96,85.98,85.93,85.94,25534.0,51.7889,51.801,51.7709,51.7769,25534.0
2015-07-20 12:35:00,85.95,85.98,85.93,85.97,19050.0,51.7829,51.801,51.7709,51.795,19050.0
2015-07-20 12:40:00,85.97,86.0,85.96,86.0,21431.0,51.795,51.813,51.7889,51.813,21431.0
2015-07-20 12:45:00,85.99,86.03,85.94,85.97,38183.0,51.807,51.8311,51.7769,51.795,38183.0
2015-07-20 12:50:00,85.97,85.97,85.9,85.95,50000.0,51.795,51.795,51.7528,51.7829,50000.0
2015-07-20 12:55:00,85.94,85.95,85.89,85.92,19360.0,51.7769,51.7829,51.7468,51.7648,19360.0
2015-07-20 13:00:00,85.92,85.97,85.91,85.92,28612.0,51.7648,51.795,51.7588,51.7648,28612.0
2015-07-20 13:05:00,85.92,85.94,85.9,85.92,18785.0,51.7648,51.7769,51.7528,51.7648,18785.0
2015-07-20 13:10:00,85.92,85.95,85.9,85.92,17383.0,51.7648,51.7829,51.7528,51.7648,17383.0
2015-07-20 13:15:00,85.92,85.92,85.89,85.9,9913.0,51.7648,51.7648,51.7468,51.7528,9913.0
2015-07-20 13:20:00,85.9,85.91,85.83,85.84,21476.0,51.7528,51.7588,51.7106,51.7166,21476.0
2015-07-20 13:25:00,85.84,85.86,85.79,85.8,21128.0,51.7166,51.7287,51.6865,51.6925,21128.0
2015-07-20 13:30:00,85.8,85.83,85.79,85.81,20541.0,51.6925,51.7106,51.6865,51.6986,20541.0
2015-07-20 13:35:00,85.81,85.83,85.78,85.8,10948.0,51.6986,51.7106,51.6805,51.6925,10948.0
2015-07-20 13:40:00,85.8,85.8,85.73,85.74,17263.0,51.6925,51.6925,51.6504,51.6564,17263.0
2015-07-20 13:45:00,85.73,85.74,85.64,85.65,31451.0,51.6504,51.6564,51.5961,51.6022,31451.0
2015-07-20 13:50:00,85.65,85.68,85.64,85.68,21343.0,51.6022,51.6202,51.5961,51.6202,21343.0
2015-07-20 13:55:00,85.68,85.69,85.58,85.62,39577.0,51.6202,51.6263,51.56,51.5841,39577.0
2015-07-20 14:00:00,85.62,85.75,85.61,85.75,21949.0,51.5841,51.6624,51.5781,51.6624,21949.0
2015-07-20 14:05:00,85.74,85.75,85.67,85.68,25121.0,51.6564,51.6624,51.6142,51.6202,25121.0
2015-07-20 14:10:00,85.69,85.71,85.66,85.67,15780.0,51.6263,51.6383,51.6082,51.6142,15780.0
2015-07-20 14:15:00,85.67,85.69,85.58,85.6,35389.0,51.6142,51.6263,51.56,51.572,35389.0
2015-07-20 14:20:00,85.6,85.61,85.57,85.59,34885.0,51.572,51.5781,51.554,51.566,34885.0
2015-07-20 14:25:00,85.59,85.62,85.57,85.6,54019.0,51.566,51.5841,51.554,51.572,54019.0
2015-07-20 14:30:00,85.6,85.65,85.59,85.64,34393.0,51.572,51.6022,51.566,51.5961,34393.0
2015-07-20 14:35:00,85.64,85.69,85.63,85.65,70321.0,51.5961,51.6263,51.5901,51.6022,70321.0
2015-07-20 14:40:00,85.64,85.7,85.64,85.69,14034.0,51.5961,51.6323,51.5961,51.6263,14034.0
2015-07-20 14:45:00,85.7,85.73,85.63,85.64,53077.0,51.6323,51.6504,51.5901,51.5961,53077.0
2015-07-20 14:50:00,85.64,85.66,85.62,85.63,21295.0,51.5961,51.6082,51.5841,51.5901,21295.0
2015-07-20 14:55:00,85.63,85.64,85.59,85.6,21245.0,51.5901,51.5961,51.566,51.572,21245.0
2015-07-20 15:00:00,85.59,85.62,85.58,85.62,31093.0,51.566,51.5841,51.56,51.5841,31093.0
2015-07-20 15:05:00,85.62,85.64,85.6,85.63,58822.0,51.5841,51.5961,51.572,51.5901,58822.0
2015-07-20 15:10:00,85.63,85.72,85.63,85.72,31610.0,51.5901,51.6443,51.5901,51.6443,31610.0
2015-07-20 15:15:00,85.72,85.73,85.57,85.58,68823.0,51.6443,51.6504,51.554,51.56,68823.0
2015-07-20 15:20:00,85.58,85.58,85.54,85.56,39530.0,51.56,51.56,51.5359,51.5479,39530.0
2015-07-20 15:25:00,85.56,85.57,85.55,85.57,30485.0,51.5479,51.554,51.5419,51.554,30485.0
2015-07-20 15:30:00,85.56,85.57,85.53,85.54,69173.0,51.5479,51.554,51.5299,51.5359,69173.0
2015-07-20 15:35:00,85.54,85.54,85.5,85.51,70435.0,51.5359,51.5359,51.5118,51.5178,70435.0
2015-07-20 15:40:00,85.52,85.52,85.47,85.49,104370.0,51.5238,51.5238,51.4937,51.5058,104370.0
2015-07-20 15:45:00,85.49,85.56,85.49,85.56,75516.0,51.5058,51.5479,51.5058,51.5479,75516.0
2015-07-20 15:50:00,85.56,85.63,85.56,85.61,78809.0,51.5479,51.5901,51.5479,51.5781,78809.0
2015-07-20 15:55:00,85.61,85.64,85.59,85.59,182859.0,51.5781,51.5961,51.566,51.566,182859.0
2015-07-21 09:30:00,85.48,85.6,85.41,85.5,107890.0,51.4997,51.572,51.4576,51.5118,107890.0
2015-07-21 09:35:00,85.49,85.53,85.4,85.5,61882.0,51.5058,51.5299,51.4515,51.5118,61882.0
2015-07-21 09:40:00,85.5,85.53,85.42,85.43,85590.0,51.5118,51.5299,51.4636,51.4696,85590.0
2015-07-21 09:45:00,85.45,85.66,85.45,85.65,36420.0,51.4817,51.6082,51.4817,51.6022,36420.0
2015-07-21 09:50:00,85.65,85.7,85.62,85.64,19783.0,51.6022,51.6323,51.5841,51.5961,19783.0
2015-07-21 09:55:00,85.66,85.78,85.62,85.76,18463.0,51.6082,51.6805,51.5841,51.6684,18463.0
2015-07-21 10:00:00,85.78,85.8,85.73,85.75,21948.0,51.6805,51.6925,51.6504,51.6624,21948.0
2015-07-21 10:05:00,85.74,85.77,85.69,85.72,28012.0,51.6564,51.6745,51.6263,51.6443,28012.0
2015-07-21 10:10:00,85.73,85.73,85.58,85.59,30575.0,51.6504,51.6504,51.56,51.566,30575.0
2015-07-21 10:15:00,85.58,85.7,85.58,85.59,18794.0,51.56,51.6323,51.56,51.566,18794.0
2015-07-21 10:20:00,85.6,85.65,85.58,85.65,17454.0,51.572,51.6022,51.56,51.6022,17454.0
2015-07-21 10:25:00,85.63,85.71,85.63,85.67,19855.0,51.5901,51.6383,51.5901,51.6142,19855.0
2015-07-21 10:30:00,85.67,85.72,85.66,85.67,15824.0,51.6142,51.6443,51.6082,51.6142,15824.0
2015-07-21 10:35:00,85.67,85.69,85.62,85.63,12814.0,51.6142,51.6263,51.5841,51.5901,12814.0
2015-07-21 10:40:00,85.61,85.67,85.57,85.58,23094.0,51.5781,51.6142,51.554,51.56,23094.0
2015-07-21 10:45:00,85.58,85.61,85.57,85.57,20870.0,51.56,51.5781,51.554,51.554,20870.0
2015-07-21 10:50:00,85.58,85.59,85.48,85.51,14162.0,51.56,51.566,51.4997,51.5178,14162.0
2015-07-21 10:55:00,85.5,85.55,85.47,85.48,18808.0,51.5118,51.5419,51.4937,51.4997,18808.0
2015-07-21 11:00:00,85.48,85.54,85.43,85.45,30238.0,51.4997,51.5359,51.4696,51.4817,30238.0
2015-07-21 11:05:00,85.45,85.46,85.38,85.42,20275.0,51.4817,51.4877,51.4395,51.4636,20275.0
2015-07-21 11:10:00,85.42,85.43,85.38,85.41,24640.0,51.4636,51.4696,51.4395,51.4576,24640.0
2015-07-21 11:15:00,85.41,85.42,85.33,85.36,30740.0,51.4576,51.4636,51.4094,51.4274,30740.0
2015-07-21 11:20:00,85.36,85.41,85.34,85.4,19759.0,51.4274,51.4576,51.4154,51.4515,19759.0
2015-07-21 11:25:00,85.39,85.39,85.33,85.36,25267.0,51.4455,51.4455,51.4094,51.4274,25267.0
2015-07-21 11:30:00,85.36,85.37,85.33,85.36,26292.0,51.4274,51.4335,51.4094,51.4274,26292.0
2015-07-21 11:35:00,85.36,85.37,85.31,85.31,13463.0,51.4274,51.4335,51.3973,51.3973,13463.0
2015-07-21 11:40:00,85.31,85.38,85.31,85.38,16082.0,51.3973,51.4395,51.3973,51.4395,16082.0
2015-07-21 11:45:00,85.38,85.48,85.36,85.48,16962.0,51.4395,51.4997,51.4274,51.4997,16962.0
2015-07-21 11:50:00,85.48,85.48,85.38,85.45,18645.0,51.4997,51.4997,51.4395,51.4817,18645.0
2015-07-21 11:55:00,85.43,85.43,85.38,85.41,18623.0,51.4696,51.4696,51.4395,51.4576,18623.0
2015-07-21 12:00:00,85.42,85.43,85.38,85.39,19090.0,51.4636,51.4696,51.4395,51.4455,19090.0
2015-07-21 12:05:00,85.39,85.39,85.34,85.36,20085.0,51.4455,51.4455,51.4154,51.4274,20085.0
2015-07-21 12:10:00,85.35,85.36,85.32,85.34,13804.0,51.4214,51.4274,51.4033,51.4154,13804.0
2015-07-21 12:15:00,85.33,85.35,85.28,85.32,29730.0,51.4094,51.4214,51.3792,51.4033,29730.0
2015-07-21 12:20:00,85.31,85.37,85.29,85.36,17962.0,51.3973,51.4335,51.3853,51.4274,17962.0
2015-07-21 12:25:00,85.36,85.43,85.34,85.43,16921.0,51.4274,51.4696,51.4154,51.4696,16921.0
2015-07-21 12:30:00,85.43,85.49,85.42,85.43,14304.0,51.4696,51.5058,51.4636,51.4696,14304.0
2015-07-21 12:35:00,85.43,85.43,85.38,85.39,10800.0,51.4696,51.4696,51.4395,51.4455,10800.0
2015-07-21 12:40:00,85.39,85.4,85.33,85.36,19100.0,51.4455,51.4515,51.4094,51.4274,19100.0
2015-07-21 12:45:00,85.37,85.37,85.32,85.35,20066.0,51.4335,51.4335,51.4033,51.4214,20066.0
2015-07-21 12:50:00,85.34,85.35,85.32,85.35,14155.0,51.4154,51.4214,51.4033,51.4214,14155.0
2015-07-21 12:55:00,85.34,85.37,85.34,85.36,19291.0,51.4154,51.4335,51.4154,51.4274,19291.0
2015-07-21 13:00:00,85.37,85.37,85.31,85.34,14270.0,51.4335,51.4335,51.3973,51.4154,14270.0
2015-07-21 13:05:00,85.34,85.35,85.3,85.31,18267.0,51.4154,51.4214,51.3913,51.3973,18267.0
2015-07-21 13:10:00,85.31,85.33,85.3,85.32,12042.0,51.3973,51.4094,51.3913,51.4033,12042.0
2015-07-21 13:15:00,85.32,85.33,85.31,85.33,15807.0,51.4033,51.4094,51.3973,51.4094,15807.0
2015-07-21 13:20:00,85.33,85.34,85.32,85.33,16987.0,51.4094,51.4154,51.4033,51.4094,16987.0
2015-07-21 13:25:00,85.34,85.38,85.29,85.31,25876.0,51.4154,51.4395,51.3853,51.3973,25876.0
2015-07-21 13:30:00,85.31,85.32,85.29,85.29,10012.0,51.3973,51.4033,51.3853,51.3853,10012.0
2015-07-21 13:35:00,85.3,85.36,85.28,85.35,27559.0,51.3913,51.4274,51.3792,51.4214,27559.0
2015-07-21 13:40:00,85.35,85.43,85.33,85.42,16709.0,51.4214,51.4696,51.4094,51.4636,16709.0
2015-07-21 13:45:00,85.43,85.49,85.43,85.47,15731.0,51.4696,51.5058,51.4696,51.4937,15731.0
2015-07-21 13:50:00,85.48,85.48,85.43,85.44,16659.0,51.4997,51.4997,51.4696,51.4756,16659.0
2015-07-21 13:55:00,85.44,85.46,85.42,85.43,14098.0,51.4756,51.4877,51.4636,51.4696,14098.0
2015-07-21 14:00:00,85.44,85.44,85.35,85.39,33135.0,51.4756,51.4756,51.4214,51.4455,33135.0
2015-07-21 14:05:00,85.38,85.5,85.38,85.49,48288.0,51.4395,51.5118,51.4395,51.5058,48288.0
2015-07-21 14:10:00,85.48,85.48,85.35,85.36,13021.0,51.4997,51.4997,51.4214,51.4274,13021.0
2015-07-21 14:15:00,85.35,85.44,85.35,85.44,19822.0,51.4214,51.4756,51.4214,51.4756,19822.0
2015-07-21 14:20:00,85.45,85.54,85.45,85.54,61207.0,51.4817,51.5359,51.4817,51.5359,61207.0
2015-07-21 14:25:00,85.55,85.66,85.55,85.65,60154.0,51.5419,51.6082,51.5419,51.6022,60154.0
2015-07-21 14:30:00,85.66,85.67,85.53,85.54,23083.0,51.6082,51.6142,51.5299,51.5359,23083.0
2015-07-21 14:35:00,85.54,85.54,85.49,85.5,17405.0,51.5359,51.5359,51.5058,51.5118,17405.0
2015-07-21 14:40:00,85.51,85.53,85.47,85.48,125235.0,51.5178,51.5299,51.4937,51.4997,125235.0
2015-07-21 14:45:00,85.48,85.51,85.41,85.41,27825.0,51.4997,51.5178,51.4576,51.4576,27825.0
2015-07-21 14:50:00,85.4,85.4,85.3,85.33,51377.0,51.4515,51.4515,51.3913,51.4094,51377.0
2015-07-21 14:55:00,85.34,85.36,85.28,85.36,34863.0,51.4154,51.4274,51.3792,51.4274,34863.0
2015-07-21 15:00:00,85.36,85.37,85.32,85.35,24962.0,51.4274,51.4335,51.4033,51.4214,24962.0
2015-07-21 15:05:00,85.36,85.37,85.3,85.32,29769.0,51.4274,51.4335,51.3913,51.4033,29769.0
2015-07-21 15:10:00,85.32,85.35,85.3,85.31,38353.0,51.4033,51.4214,51.3913,51.3973,38353.0
2015-07-21 15:15:00,85.32,85.43,85.32,85.41,26163.0,51.4033,51.4696,51.4033,51.4576,26163.0
2015-07-21 15:20:00,85.41,85.43,85.38,85.38,28775.0,51.4576,51.4696,51.4395,51.4395,28775.0
2015-07-21 15:25:00,85.37,85.44,85.35,85.43,29798.0,51.4335,51.4756,51.4214,51.4696,29798.0
2015-07-21 15:30:00,85.43,85.53,85.42,85.52,50399.0,51.4696,51.5299,51.4636,51.5238,50399.0
2015-07-21 15:35:00,85.51,85.51,85.49,85.51,50293.0,51.5178,51.5178,51.5058,51.5178,50293.0
2015-07-21 15:40:00,85.51,85.54,85.48,85.52,53318.0,51.5178,51.5359,51.4997,51.5238,53318.0
2015-07-21 15:45:00,85.51,85.56,85.5,85.56,48593.0,51.5178,51.5479,51.5118,51.5479,48593.0
2015-07-21 15:50:00,85.55,85.56,85.52,85.55,89290.0,51.5419,51.5479,51.5238,51.5419,89290.0
2015-07-21 15:55:00,85.55,85.56,85.51,85.52,213447.0,51.5419,51.5479,51.5178,51.5238,213447.0
2015-07-22 09:30:00,85.63,85.92,85.39,85.45,88340.0,51.5901,51.7648,51.4455,51.4817,88340.0
2015-07-22 09:35:00,85.45,85.62,85.45,85.47,19295.0,51.4817,51.5841,51.4817,51.4937,19295.0
2015-07-22 09:40:00,85.45,85.6,85.42,85.57,70695.0,51.4817,51.572,51.4636,51.554,70695.0
2015-07-22 09:45:00,85.57,85.6,85.49,85.55,21476.0,51.554,51.572,51.5058,51.5419,21476.0
2015-07-22 09:50:00,85.57,85.68,85.57,85.61,22315.0,51.554,51.6202,51.554,51.5781,22315.0
2015-07-22 09:55:00,85.6,85.64,85.55,85.64,18249.0,51.572,51.5961,51.5419,51.5961,18249.0
2015-07-22 10:00:00,85.63,85.64,85.51,85.51,19695.0,51.5901,51.5961,51.5178,51.5178,19695.0
2015-07-22 10:05:00,85.5,85.54,85.38,85.44,43453.0,51.5118,51.5359,51.4395,51.4756,43453.0
2015-07-22 10:10:00,85.42,85.54,85.4,85.48,22278.0,51.4636,51.5359,51.4515,51.4997,22278.0
2015-07-22 10:15:00,85.47,85.53,85.46,85.46,12970.0,51.4937,51.5299,51.4877,51.4877,12970.0
2015-07-22 10:20:00,85.45,85.55,85.45,85.53,36266.0,51.4817,51.5419,51.4817,51.5299,36266.0
2015-07-22 10:25:00,85.55,85.6,85.51,85.51,17911.0,51.5419,51.572,51.5178,51.5178,17911.0
2015-07-22 10:30:00,85.51,85.55,85.45,85.49,35246.0,51.5178,51.5419,51.4817,51.5058,35246.0
2015-07-22 10:35:00,85.49,85.51,85.46,85.48,11789.0,51.5058,51.5178,51.4877,51.4997,11789.0
2015-07-22 10:40:00,85.47,85.5,85.4,85.41,20553.0,51.4937,51.5118,51.4515,51.4576,20553.0
2015-07-22 10:45:00,85.41,85.41,85.36,85.37,8607.0,51.4576,51.4576,51.4274,51.4335,8607.0
2015-07-22 10:50:00,85.36,85.41,85.33,85.41,10614.0,51.4274,51.4576,51.4094,51.4576,10614.0
2015-07-22 10:55:00,85.4,85.48,85.4,85.46,5686.0,51.4515,51.4997,51.4515,51.4877,5686.0
2015-07-22 11:00:00,85.46,85.47,85.42,85.42,26097.0,51.4877,51.4937,51.4636,51.4636,26097.0
2015-07-22 11:05:00,85.42,85.42,85.35,85.42,40796.0,51.4636,51.4636,51.4214,51.4636,40796.0
2015-07-22 11:10:00,85.41,85.42,85.36,85.38,18669.0,51.4576,51.4636,51.4274,51.4395,18669.0
2015-07-22 11:15:00,85.38,85.4,85.3,85.33,40716.0,51.4395,51.4515,51.3913,51.4094,40716.0
2015-07-22 11:20:00,85.32,85.35,85.29,85.35,28666.0,51.4033,51.4214,51.3853,51.4214,28666.0
2015-07-22 11:25:00,85.34,85.46,85.34,85.44,41327.0,51.4154,51.4877,51.4154,51.4756,41327.0
2015-07-22 11:30:00,85.45,85.47,85.39,85.4,39474.0,51.4817,51.4937,51.4455,51.4515,39474.0
2015-07-22 11:35:00,85.4,85.44,85.38,85.43,48832.0,51.4515,51.4756,51.4395,51.4696,48832.0
2015-07-22 11:40:00,85.44,85.47,85.41,85.43,22705.0,51.4756,51.4937,51.4576,51.4696,22705.0
2015-07-22 11:45:00,85.43,85.5,85.39,85.46,33790.0,51.4696,51.5118,51.4455,51.4877,33790.0
2015-07-22 11:50:00,85.45,85.47,85.42,85.44,6824.0,51.4817,51.4937,51.4636,51.4756,6824.0
2015-07-22 11:55:00,85.44,85.48,85.43,85.45,9934.0,51.4756,51.4997,51.4696,51.4817,9934.0
2015-07-22 12:00:00,85.45,85.49,85.41,85.41,19231.0,51.4817,51.5058,51.4576,51.4576,19231.0
2015-07-22 12:05:00,85.41,85.42,85.34,85.36,26463.0,51.4576,51.4636,51.4154,51.4274,26463.0
2015-07-22 12:10:00,85.35,85.4,85.27,85.27,39125.0,51.4214,51.4515,51.3732,51.3732,39125.0
2015-07-22 12:15:00,85.28,85.31,85.24,85.29,28302.0,51.3792,51.3973,51.3551,51.3853,28302.0
2015-07-22 12:20:00,85.29,85.34,85.27,85.33,24730.0,51.3853,51.4154,51.3732,51.4094,24730.0
2015-07-22 12:25:00,85.32,85.33,85.28,85.31,15847.0,51.4033,51.4094,51.3792,51.3973,15847.0
2015-07-22 12:30:00,85.31,85.31,85.24,85.29,21900.0,51.3973,51.3973,51.3551,51.3853,21900.0
2015-07-22 12:35:00,85.29,85.3,85.22,85.23,19500.0,51.3853,51.3913,51.3431,51.3491,19500.0
2015-07-22 12:40:00,85.23,85.25,85.21,85.24,14562.0,51.3491,51.3612,51.3371,51.3551,14562.0
2015-07-22 12:45:00,85.25,85.27,85.22,85.23,6400.0,51.3612,51.3732,51.3431,51.3491,6400.0
2015-07-22 12:50:00,85.22,85.23,85.17,85.2,7646.0,51.3431,51.3491,51.313,51.3311,7646.0
2015-07-22 12:55:00,85.2,85.2,85.13,85.15,15455.0,51.3311,51.3311,51.2889,51.3009,15455.0
2015-07-22 13:00:00,85.15,85.18,85.13,85.17,18030.0,51.3009,51.319,51.2889,51.313,18030.0
2015-07-22 13:05:00,85.16,85.17,85.14,85.16,8008.0,51.307,51.313,51.2949,51.307,8008.0
2015-07-22 13:10:00,85.16,85.16,85.11,85.12,15737.0,51.307,51.307,51.2768,51.2829,15737.0
2015-07-22 13:15:00,85.12,85.12,85.08,85.09,18454.0,51.2829,51.2829,51.2588,51.2648,18454.0
2015-07-22 13:20:00,85.09,85.1,85.06,85.08,26518.0,51.2648,51.2708,51.2467,51.2588,26518.0
2015-07-22 13:25:00,85.09,85.16,85.07,85.15,49310.0,51.2648,51.307,51.2527,51.3009,49310.0
2015-07-22 13:30:00,85.16,85.22,85.16,85.22,27832.0,51.307,51.3431,51.307,51.3431,27832.0
2015-07-22 13:35:00,85.22,85.28,85.2,85.27,46348.0,51.3431,51.3792,51.3311,51.3732,46348.0
2015-07-22 13:40:00,85.27,85.3,85.25,85.3,21321.0,51.3732,51.3913,51.3612,51.3913,21321.0
2015-07-22 13:45:00,85.29,85.32,85.28,85.29,47161.0,51.3853,51.4033,51.3792,51.3853,47161.0
2015-07-22 13:50:00,85.29,85.37,85.28,85.34,32331.0,51.3853,51.4335,51.3792,51.4154,32331.0
2015-07-22 13:55:00,85.34,85.39,85.34,85.39,24756.0,51.4154,51.4455,51.4154,51.4455,24756.0
2015-07-22 14:00:00,85.39,85.47,85.37,85.44,64420.0,51.4455,51.4937,51.4335,51.4756,64420.0
2015-07-22 14:05:00,85.45,85.47,85.38,85.39,55975.0,51.4817,51.4937,51.4395,51.4455,55975.0
2015-07-22 14:10:00,85.39,85.43,85.38,85.43,30735.0,51.4455,51.4696,51.4395,51.4696,30735.0
2015-07-22 14:15:00,85.42,85.48,85.39,85.48,15335.0,51.4636,51.4997,51.4455,51.4997,15335.0
2015-07-22 14:20:00,85.49,85.5,85.44,85.45,21389.0,51.5058,51.5118,51.4756,51.4817,21389.0
2015-07-22 14:25:00,85.45,85.47,85.44,85.47,24650.0,51.4817,51.4937,51.4756,51.4937,24650.0
2015-07-22 14:30:00,85.47,85.54,85.45,85.52,47615.0,51.4937,51.5359,51.4817,51.5238,47615.0
2015-07-22 14:35:00,85.53,85.58,85.5,85.55,71697.0,51.5299,51.56,51.5118,51.5419,71697.0
2015-07-22 14:40:00,85.55,85.56,85.53,85.56,55004.0,51.5419,51.5479,51.5299,51.5479,55004.0
2015-07-22 14:45:00,85.56,85.64,85.56,85.64,63878.0,51.5479,51.5961,51.5479,51.5961,63878.0
2015-07-22 14:50:00,85.64,85.65,85.59,85.63,35858.0,51.5961,51.6022,51.566,51.5901,35858.0
2015-07-22 14:55:00,85.63,85.64,85.53,85.53,34210.0,51.5901,51.5961,51.5299,51.5299,34210.0
2015-07-22 15:00:00,85.54,85.56,85.49,85.5,20891.0,51.5359,51.5479,51.5058,51.5118,20891.0
2015-07-22 15:05:00,85.5,85.51,85.37,85.39,49784.0,51.5118,51.5178,51.4335,51.4455,49784.0
2015-07-22 15:10:00,85.38,85.41,85.33,85.34,22718.0,51.4395,51.4576,51.4094,51.4154,22718.0
2015-07-22 15:15:00,85.33,85.33,85.25,85.32,33135.0,51.4094,51.4094,51.3612,51.4033,33135.0
2015-07-22 15:20:00,85.31,85.35,85.29,85.35,21036.0,51.3973,51.4214,51.3853,51.4214,21036.0
2015-07-22 15:25:00,85.35,85.38,85.31,85.33,45170.0,51.4214,51.4395,51.3973,51.4094,45170.0
2015-07-22 15:30:00,85.33,85.33,85.29,85.32,44694.0,51.4094,51.4094,51.3853,51.4033,44694.0
2015-07-22 15:35:00,85.33,85.33,85.24,85.26,41403.0,51.4094,51.4094,51.3551,51.3672,41403.0
2015-07-22 15:40:00,85.26,85.31,85.23,85.31,57837.0,51.3672,51.3973,51.3491,51.3973,57837.0
2015-07-22 15:45:00,85.3,85.34,85.28,85.34,37408.0,51.3913,51.4154,51.3792,51.4154,37408.0
2015-07-22 15:50:00,85.34,85.39,85.33,85.38,72282.0,51.4154,51.4455,51.4094,51.4395,72282.0
2015-07-22 15:55:00,85.38,85.55,85.36,85.52,209953.0,51.4395,51.5419,51.4274,51.5238,209953.0
2015-07-23 09:30:00,85.44,85.58,85.28,85.3,100917.0,51.4756,51.56,51.3792,51.3913,100917.0
2015-07-23 09:35:00,85.34,85.34,85.07,85.22,26935.0,51.4154,51.4154,51.2527,51.3431,26935.0
2015-07-23 09:40:00,85.22,85.28,85.13,85.19,13088.0,51.3431,51.3792,51.2889,51.325,13088.0
2015-07-23 09:45:00,85.23,85.23,85.08,85.13,34355.0,51.3491,51.3491,51.2588,51.2889,34355.0
2015-07-23 09:50:00,85.12,85.12,85.01,85.07,17780.0,51.2829,51.2829,51.2166,51.2527,17780.0
2015-07-23 09:55:00,85.09,85.18,85.03,85.15,19904.0,51.2648,51.319,51.2286,51.3009,19904.0
2015-07-23 10:00:00,85.15,85.28,85.15,85.26,17449.0,51.3009,51.3792,51.3009,51.3672,17449.0
2015-07-23 10:05:00,85.26,85.38,85.23,85.38,17571.0,51.3672,51.4395,51.3491,51.4395,17571.0
2015-07-23 10:10:00,85.4,85.44,85.37,85.42,17172.0,51.4515,51.4756,51.4335,51.4636,17172.0
2015-07-23 10:15:00,85.43,85.44,85.34,85.35,35251.0,51.4696,51.4756,51.4154,51.4214,35251.0
2015-07-23 10:20:00,85.34,85.49,85.33,85.44,18923.0,51.4154,51.5058,51.4094,51.4756,18923.0
2015-07-23 10:25:00,85.44,85.45,85.35,85.36,32980.0,51.4756,51.4817,51.4214,51.4274,32980.0
2015-07-23 10:30:00,85.37,85.39,85.33,85.36,9242.0,51.4335,51.4455,51.4094,51.4274,9242.0
2015-07-23 10:35:00,85.36,85.43,85.34,85.39,13536.0,51.4274,51.4696,51.4154,51.4455,13536.0
2015-07-23 10:40:00,85.4,85.42,85.27,85.29,19234.0,51.4515,51.4636,51.3732,51.3853,19234.0
2015-07-23 10:45:00,85.3,85.31,85.22,85.23,20524.0,51.3913,51.3973,51.3431,51.3491,20524.0
2015-07-23 10:50:00,85.24,85.27,85.17,85.18,10875.0,51.3551,51.3732,51.313,51.319,10875.0
2015-07-23 10:55:00,85.17,85.2,85.16,85.16,8039.0,51.313,51.3311,51.307,51.307,8039.0
2015-07-23 11:00:00,85.17,85.18,85.06,85.07,21871.0,51.313,51.319,51.2467,51.2527,21871.0
2015-07-23 11:05:00,85.11,85.13,85.05,85.11,14483.0,51.2768,51.2889,51.2407,51.2768,14483.0
2015-07-23 11:10:00,85.12,85.17,85.1,85.11,14431.0,51.2829,51.313,51.2708,51.2768,14431.0
2015-07-23 11:15:00,85.12,85.12,85.05,85.07,10339.0,51.2829,51.2829,51.2407,51.2527,10339.0
2015-07-23 11:20:00,85.06,85.08,85.02,85.08,11230.0,51.2467,51.2588,51.2226,51.2588,11230.0
2015-07-23 11:25:00,85.09,85.09,85.03,85.08,15872.0,51.2648,51.2648,51.2286,51.2588,15872.0
2015-07-23 11:30:00,85.08,85.1,85.04,85.09,12149.0,51.2588,51.2708,51.2347,51.2648,12149.0
2015-07-23 11:35:00,85.1,85.11,85.07,85.08,14277.0,51.2708,51.2768,51.2527,51.2588,14277.0
2015-07-23 11:40:00,85.08,85.12,85.04,85.1,11650.0,51.2588,51.2829,51.2347,51.2708,11650.0
2015-07-23 11:45:00,85.11,85.18,85.07,85.16,9285.0,51.2768,51.319,51.2527,51.307,9285.0
2015-07-23 11:50:00,85.16,85.24,85.16,85.17,10763.0,51.307,51.3551,51.307,51.313,10763.0
2015-07-23 11:55:00,85.18,85.19,85.11,85.13,9270.0,51.319,51.325,51.2768,51.2889,9270.0
2015-07-23 12:00:00,85.13,85.17,85.06,85.12,14420.0,51.2889,51.313,51.2467,51.2829,14420.0
2015-07-23 12:05:00,85.12,85.15,85.08,85.15,9971.0,51.2829,51.3009,51.2588,51.3009,9971.0
2015-07-23 12:10:00,85.14,85.15,85.04,85.04,12573.0,51.2949,51.3009,51.2347,51.2347,12573.0
2015-07-23 12:15:00,85.05,85.09,85.02,85.08,17438.0,51.2407,51.2648,51.2226,51.2588,17438.0
2015-07-23 12:20:00,85.08,85.11,85.05,85.08,16755.0,51.2588,51.2768,51.2407,51.2588,16755.0
2015-07-23 12:25:00,85.08,85.19,85.08,85.14,8205.0,51.2588,51.325,51.2588,51.2949,8205.0
2015-07-23 12:30:00,85.13,85.19,85.07,85.15,18894.0,51.2889,51.325,51.2527,51.3009,18894.0
2015-07-23 12:35:00,85.13,85.19,85.12,85.17,11839.0,51.2889,51.325,51.2829,51.313,11839.0
2015-07-23 12:40:00,85.19,85.23,85.15,85.19,25503.0,51.325,51.3491,51.3009,51.325,25503.0
2015-07-23 12:45:00,85.18,85.19,85.13,85.16,9838.0,51.319,51.325,51.2889,51.307,9838.0
2015-07-23 12:50:00,85.17,85.18,85.13,85.15,16276.0,51.313,51.319,51.2889,51.3009,16276.0
2015-07-23 12:55:00,85.15,85.17,85.13,85.15,7176.0,51.3009,51.313,51.2889,51.3009,7176.0
2015-07-23 13:00:00,85.15,85.24,85.14,85.24,17146.0,51.3009,51.3551,51.2949,51.3551,17146.0
2015-07-23 13:05:00,85.24,85.31,85.19,85.31,15825.0,51.3551,51.3973,51.325,51.3973,15825.0
2015-07-23 13:10:00,85.31,85.33,85.25,85.26,9548.0,51.3973,51.4094,51.3612,51.3672,9548.0
2015-07-23 13:15:00,85.26,85.32,85.24,85.3,15160.0,51.3672,51.4033,51.3551,51.3913,15160.0
2015-07-23 13:20:00,85.3,85.33,85.29,85.32,9419.0,51.3913,51.4094,51.3853,51.4033,9419.0
2015-07-23 13:25:00,85.31,85.36,85.25,85.3,21130.0,51.3973,51.4274,51.3612,51.3913,21130.0
2015-07-23 13:30:00,85.29,85.36,85.29,85.36,10371.0,51.3853,51.4274,51.3853,51.4274,10371.0
2015-07-23 13:35:00,85.36,85.37,85.27,85.33,16244.0,51.4274,51.4335,51.3732,51.4094,16244.0
2015-07-23 13:40:00,85.33,85.37,85.3,85.33,5827.0,51.4094,51.4335,51.3913,51.4094,5827.0
2015-07-23 13:45:00,85.33,85.39,85.32,85.33,10619.0,51.4094,51.4455,51.4033,51.4094,10619.0
2015-07-23 13:50:00,85.33,85.4,85.31,85.4,12547.0,51.4094,51.4515,51.3973,51.4515,12547.0
2015-07-23 13:55:00,85.4,85.46,85.4,85.4,18097.0,51.4515,51.4877,51.4515,51.4515,18097.0
2015-07-23 14:00:00,85.38,85.39,85.36,85.39,8071.0,51.4395,51.4455,51.4274,51.4455,8071.0
2015-07-23 14:05:00,85.39,85.44,85.39,85.43,12366.0,51.4455,51.4756,51.4455,51.4696,12366.0
2015-07-23 14:10:00,85.43,85.44,85.39,85.4,20187.0,51.4696,51.4756,51.4455,51.4515,20187.0
2015-07-23 14:15:00,85.4,85.43,85.38,85.41,20506.0,51.4515,51.4696,51.4395,51.4576,20506.0
2015-07-23 14:20:00,85.38,85.42,85.37,85.41,31316.0,51.4395,51.4636,51.4335,51.4576,31316.0
2015-07-23 14:25:00,85.41,85.47,85.39,85.47,16500.0,51.4576,51.4937,51.4455,51.4937,16500.0
2015-07-23 14:30:00,85.47,85.51,85.44,85.5,22621.0,51.4937,51.5178,51.4756,51.5118,22621.0
2015-07-23 14:35:00,85.49,85.54,85.49,85.52,20552.0,51.5058,51.5359,51.5058,51.5238,20552.0
2015-07-23 14:40:00,85.52,85.53,85.49,85.52,22174.0,51.5238,51.5299,51.5058,51.5238,22174.0
2015-07-23 14:45:00,85.52,85.54,85.5,85.54,22883.0,51.5238,51.5359,51.5118,51.5359,22883.0
2015-07-23 14:50:00,85.53,85.54,85.39,85.42,49892.0,51.5299,51.5359,51.4455,51.4636,49892.0
2015-07-23 14:55:00,85.42,85.43,85.38,85.41,34110.0,51.4636,51.4696,51.4395,51.4576,34110.0
2015-07-23 15:00:00,85.41,85.43,85.31,85.34,19725.0,51.4576,51.4696,51.3973,51.4154,19725.0
2015-07-23 15:05:00,85.33,85.35,85.29,85.35,16524.0,51.4094,51.4214,51.3853,51.4214,16524.0
2015-07-23 15:10:00,85.35,85.36,85.29,85.32,33269.0,51.4214,51.4274,51.3853,51.4033,33269.0
2015-07-23 15:15:00,85.32,85.35,85.29,85.32,41635.0,51.4033,51.4214,51.3853,51.4033,41635.0
2015-07-23 15:20:00,85.33,85.37,85.31,85.35,23313.0,51.4094,51.4335,51.3973,51.4214,23313.0
2015-07-23 15:25:00,85.35,85.41,85.34,85.4,38450.0,51.4214,51.4576,51.4154,51.4515,38450.0
2015-07-23 15:30:00,85.4,85.44,85.34,85.36,38891.0,51.4515,51.4756,51.4154,51.4274,38891.0
2015-07-23 15:35:00,85.36,85.44,85.33,85.44,38024.0,51.4274,51.4756,51.4094,51.4756,38024.0
2015-07-23 15:40:00,85.44,85.46,85.4,85.43,42181.0,51.4756,51.4877,51.4515,51.4696,42181.0
2015-07-23 15:45:00,85.42,85.46,85.33,85.45,48188.0,51.4636,51.4877,51.4094,51.4817,48188.0
2015-07-23 15:50:00,85.44,85.44,85.35,85.35,58824.0,51.4756,51.4756,51.4214,51.4214,58824.0
2015-07-23 15:55:00,85.36,85.47,85.34,85.45,166526.0,51.4274,51.4937,51.4154,51.4817,166526.0
2015-07-24 09:30:00,85.2,85.22,84.88,84.9,78240.0,51.3311,51.3431,51.1383,51.1503,78240.0
2015-07-24 09:35:00,84.91,85.1,84.9,85.02,26390.0,51.1563,51.2708,51.1503,51.2226,26390.0
2015-07-24 09:40:00,85.02,85.07,84.96,84.96,19870.0,51.2226,51.2527,51.1865,51.1865,19870.0
2015-07-24 09:45:00,84.98,84.98,84.91,84.96,15687.0,51.1985,51.1985,51.1563,51.1865,15687.0
2015-07-24 09:50:00,84.94,84.99,84.86,84.9,58260.0,51.1744,51.2045,51.1262,51.1503,58260.0
2015-07-24 09:55:00,84.92,84.93,84.82,84.84,23381.0,51.1624,51.1684,51.1021,51.1142,23381.0
2015-07-24 10:00:00,84.82,84.84,84.76,84.8,27448.0,51.1021,51.1142,51.066,51.0901,27448.0
2015-07-24 10:05:00,84.81,84.9,84.81,84.89,14784.0,51.0961,51.1503,51.0961,51.1443,14784.0
2015-07-24 10:10:00,84.88,84.93,84.87,84.89,16396.0,51.1383,51.1684,51.1322,51.1443,16396.0
2015-07-24 10:15:00,84.88,84.93,84.85,84.92,20157.0,51.1383,51.1684,51.1202,51.1624,20157.0
2015-07-24 10:20:00,84.91,85.0,84.89,85.0,31261.0,51.1563,51.2106,51.1443,51.2106,31261.0
2015-07-24 10:25:00,84.99,85.09,84.99,85.03,13013.0,51.2045,51.2648,51.2045,51.2286,13013.0
2015-07-24 10:30:00,85.03,85.03,84.9,84.91,15182.0,51.2286,51.2286,51.1503,51.1563,15182.0
2015-07-24 10:35:00,84.91,84.91,84.84,84.86,19332.0,51.1563,51.1563,51.1142,51.1262,19332.0
2015-07-24 10:40:00,84.85,84.91,84.83,84.9,16900.0,51.1202,51.1563,51.1081,51.1503,16900.0
2015-07-24 10:45:00,84.88,84.94,84.87,84.88,14684.0,51.1383,51.1744,51.1322,51.1383,14684.0
2015-07-24 10:50:00,84.89,84.9,84.81,84.87,37186.0,51.1443,51.1503,51.0961,51.1322,37186.0
2015-07-24 10:55:00,84.87,84.87,84.76,84.76,25232.0,51.1322,51.1322,51.066,51.066,25232.0
2015-07-24 11:00:00,84.77,84.85,84.75,84.81,26708.0,51.072,51.1202,51.0599,51.0961,26708.0
2015-07-24 11:05:00,84.82,84.86,84.8,84.82,9391.0,51.1021,51.1262,51.0901,51.1021,9391.0
2015-07-24 11:10:00,84.81,84.82,84.75,84.77,30348.0,51.0961,51.1021,51.0599,51.072,30348.0
2015-07-24 11:15:00,84.77,84.81,84.76,84.81,15814.0,51.072,51.0961,51.066,51.0961,15814.0
2015-07-24 11:20:00,84.8,84.81,84.71,84.71,9343.0,51.0901,51.0961,51.0358,51.0358,9343.0
2015-07-24 11:25:00,84.72,84.72,84.63,84.65,29092.0,51.0419,51.0419,50.9876,50.9997,29092.0
2015-07-24 11:30:00,84.65,84.72,84.64,84.64,48835.0,50.9997,51.0419,50.9937,50.9937,48835.0
2015-07-24 11:35:00,84.64,84.75,84.61,84.71,20760.0,50.9937,51.0599,50.9756,51.0358,20760.0
2015-07-24 11:40:00,84.71,84.76,84.69,84.73,28529.0,51.0358,51.066,51.0238,51.0479,28529.0
2015-07-24 11:45:00,84.72,84.81,84.72,84.81,15726.0,51.0419,51.0961,51.0419,51.0961,15726.0
2015-07-24 11:50:00,84.8,84.82,84.75,84.76,21722.0,51.0901,51.1021,51.0599,51.066,21722.0
2015-07-24 11:55:00,84.76,84.76,84.72,84.74,20620.0,51.066,51.066,51.0419,51.0539,20620.0
2015-07-24 12:00:00,84.73,84.74,84.67,84.68,19668.0,51.0479,51.0539,51.0117,51.0178,19668.0
2015-07-24 12:05:00,84.68,84.69,84.66,84.67,11598.0,51.0178,51.0238,51.0057,51.0117,11598.0
2015-07-24 12:10:00,84.67,84.68,84.65,84.66,10390.0,51.0117,51.0178,50.9997,51.0057,10390.0
2015-07-24 12:15:00,84.66,84.66,84.59,84.59,16191.0,51.0057,51.0057,50.9635,50.9635,16191.0
2015-07-24 12:20:00,84.6,84.6,84.5,84.53,33619.0,50.9696,50.9696,50.9093,50.9274,33619.0
2015-07-24 12:25:00,84.52,84.52,84.4,84.41,42964.0,50.9214,50.9214,50.8491,50.8551,42964.0
2015-07-24 12:30:00,84.41,84.43,84.36,84.42,54235.0,50.8551,50.8671,50.825,50.8611,54235.0
2015-07-24 12:35:00,84.41,84.5,84.41,84.43,17494.0,50.8551,50.9093,50.8551,50.8671,17494.0
2015-07-24 12:40:00,84.43,84.48,84.35,84.48,47255.0,50.8671,50.8973,50.8189,50.8973,47255.0
2015-07-24 12:45:00,84.47,84.48,84.34,84.34,43881.0,50.8912,50.8973,50.8129,50.8129,43881.0
2015-07-24 12:50:00,84.34,84.35,84.27,84.32,32128.0,50.8129,50.8189,50.7707,50.8009,32128.0
2015-07-24 12:55:00,84.34,84.39,84.29,84.29,14687.0,50.8129,50.843,50.7828,50.7828,14687.0
2015-07-24 13:00:00,84.29,84.47,84.28,84.47,21856.0,50.7828,50.8912,50.7768,50.8912,21856.0
2015-07-24 13:05:00,84.46,84.48,84.44,84.48,20600.0,50.8852,50.8973,50.8732,50.8973,20600.0
2015-07-24 13:10:00,84.47,84.52,84.46,84.52,23043.0,50.8912,50.9214,50.8852,50.9214,23043.0
2015-07-24 13:15:00,84.52,84.52,84.44,84.49,22892.0,50.9214,50.9214,50.8732,50.9033,22892.0
2015-07-24 13:20:00,84.51,84.51,84.46,84.5,19221.0,50.9153,50.9153,50.8852,50.9093,19221.0
2015-07-24 13:25:00,84.5,84.52,84.49,84.51,18177.0,50.9093,50.9214,50.9033,50.9153,18177.0
2015-07-24 13:30:00,84.52,84.59,84.5,84.58,24281.0,50.9214,50.9635,50.9093,50.9575,24281.0
2015-07-24 13:35:00,84.58,84.62,84.58,84.6,13842.0,50.9575,50.9816,50.9575,50.9696,13842.0
2015-07-24 13:40:00,84.6,84.6,84.52,84.52,26326.0,50.9696,50.9696,50.9214,50.9214,26326.0
2015-07-24 13:45:00,84.53,84.54,84.44,84.47,29760.0,50.9274,50.9334,50.8732,50.8912,29760.0
2015-07-24 13:50:00,84.47,84.47,84.41,84.42,17715.0,50.8912,50.8912,50.8551,50.8611,17715.0
2015-07-24 13:55:00,84.42,84.47,84.39,84.45,27701.0,50.8611,50.8912,50.843,50.8792,27701.0
2015-07-24 14:00:00,84.45,84.49,84.44,84.44,41055.0,50.8792,50.9033,50.8732,50.8732,41055.0
2015-07-24 14:05:00,84.42,84.45,84.41,84.42,24345.0,50.8611,50.8792,50.8551,50.8611,24345.0
2015-07-24 14:10:00,84.42,84.52,84.38,84.46,34839.0,50.8611,50.9214,50.837,50.8852,34839.0
2015-07-24 14:15:00,84.46,84.47,84.34,84.42,60063.0,50.8852,50.8912,50.8129,50.8611,60063.0
2015-07-24 14:20:00,84.43,84.55,84.4,84.55,35671.0,50.8671,50.9394,50.8491,50.9394,35671.0
2015-07-24 14:25:00,84.55,84.65,84.54,84.65,44181.0,50.9394,50.9997,50.9334,50.9997,44181.0
2015-07-24 14:30:00,84.64,84.64,84.49,84.49,18161.0,50.9937,50.9937,50.9033,50.9033,18161.0
2015-07-24 14:35:00,84.49,84.53,84.47,84.53,14383.0,50.9033,50.9274,50.8912,50.9274,14383.0
2015-07-24 14:40:00,84.53,84.58,84.5,84.58,13695.0,50.9274,50.9575,50.9093,50.9575,13695.0
2015-07-24 14:45:00,84.58,84.59,84.5,84.52,27378.0,50.9575,50.9635,50.9093,50.9214,27378.0
2015-07-24 14:50:00,84.52,84.55,84.48,84.55,27525.0,50.9214,50.9394,50.8973,50.9394,27525.0
2015-07-24 14:55:00,84.55,84.65,84.54,84.64,18112.0,50.9394,50.9997,50.9334,50.9937,18112.0
2015-07-24 15:00:00,84.63,84.68,84.53,84.68,26284.0,50.9876,51.0178,50.9274,51.0178,26284.0
2015-07-24 15:05:00,84.69,84.71,84.65,84.69,19182.0,51.0238,51.0358,50.9997,51.0238,19182.0
2015-07-24 15:10:00,84.69,84.74,84.67,84.69,30476.0,51.0238,51.0539,51.0117,51.0238,30476.0
2015-07-24 15:15:00,84.68,84.72,84.66,84.67,34673.0,51.0178,51.0419,51.0057,51.0117,34673.0
2015-07-24 15:20:00,84.67,84.74,84.62,84.64,34287.0,51.0117,51.0539,50.9816,50.9937,34287.0
2015-07-24 15:25:00,84.63,84.7,84.6,84.6,58066.0,50.9876,51.0298,50.9696,50.9696,58066.0
2015-07-24 15:30:00,84.61,84.65,84.59,84.63,43482.0,50.9756,50.9997,50.9635,50.9876,43482.0
2015-07-24 15:35:00,84.64,84.65,84.59,84.61,45999.0,50.9937,50.9997,50.9635,50.9756,45999.0
2015-07-24 15:40:00,84.61,84.64,84.58,84.59,50256.0,50.9756,50.9937,50.9575,50.9635,50256.0
2015-07-24 15:45:00,84.59,84.72,84.59,84.66,71500.0,50.9635,51.0419,50.9635,51.0057,71500.0
2015-07-24 15:50:00,84.65,84.75,84.63,84.74,67213.0,50.9997,51.0599,50.9876,51.0539,67213.0
2015-07-24 15:55:00,84.74,84.75,84.63,84.69,249525.0,51.0539,51.0599,50.9876,51.0238,249525.0
2015-07-27 09:30:00,84.44,85.16,84.44,85.03,113425.0,50.8732,51.307,50.8732,51.2286,113425.0
2015-07-27 09:35:00,85.03,85.06,84.71,84.9,53755.0,51.2286,51.2467,51.0358,51.1503,53755.0
2015-07-27 09:40:00,84.9,84.93,84.64,84.86,89855.0,51.1503,51.1684,50.9937,51.1262,89855.0
2015-07-27 09:45:00,84.86,85.08,84.81,85.07,171461.0,51.1262,51.2588,51.0961,51.2527,171461.0
2015-07-27 09:50:00,85.06,85.08,84.98,85.02,42669.0,51.2467,51.2588,51.1985,51.2226,42669.0
2015-07-27 09:55:00,85.02,85.13,84.98,85.07,62989.0,51.2226,51.2889,51.1985,51.2527,62989.0
2015-07-27 10:00:00,85.07,85.1,84.93,84.93,44348.0,51.2527,51.2708,51.1684,51.1684,44348.0
2015-07-27 10:05:00,84.92,84.92,84.76,84.86,36003.0,51.1624,51.1624,51.066,51.1262,36003.0
2015-07-27 10:10:00,84.85,84.86,84.74,84.83,50955.0,51.1202,51.1262,51.0539,51.1081,50955.0
2015-07-27 10:15:00,84.83,85.06,84.83,85.06,65708.0,51.1081,51.2467,51.1081,51.2467,65708.0
2015-07-27 10:20:00,85.06,85.06,84.95,84.95,44292.0,51.2467,51.2467,51.1804,51.1804,44292.0
2015-07-27 10:25:00,84.95,84.96,84.86,84.87,33205.0,51.1804,51.1865,51.1262,51.1322,33205.0
2015-07-27 10:30:00,84.87,85.07,84.86,85.04,45781.0,51.1322,51.2527,51.1262,51.2347,45781.0
2015-07-27 10:35:00,85.05,85.14,84.99,85.12,40020.0,51.2407,51.2949,51.2045,51.2829,40020.0
2015-07-27 10:40:00,85.12,85.13,85.02,85.02,28139.0,51.2829,51.2889,51.2226,51.2226,28139.0
2015-07-27 10:45:00,85.03,85.1,84.98,85.05,39210.0,51.2286,51.2708,51.1985,51.2407,39210.0
2015-07-27 10:50:00,85.05,85.05,84.98,85.01,19605.0,51.2407,51.2407,51.1985,51.2166,19605.0
2015-07-27 10:55:00,85.01,85.14,85.01,85.1,22891.0,51.2166,51.2949,51.2166,51.2708,22891.0
2015-07-27 11:00:00,85.1,85.14,85.04,85.14,33023.0,51.2708,51.2949,51.2347,51.2949,33023.0
2015-07-27 11:05:00,85.14,85.33,85.14,85.29,70255.0,51.2949,51.4094,51.2949,51.3853,70255.0
2015-07-27 11:10:00,85.28,85.29,85.16,85.17,48444.0,51.3792,51.3853,51.307,51.313,48444.0
2015-07-27 11:15:00,85.17,85.2,85.05,85.11,19536.0,51.313,51.3311,51.2407,51.2768,19536.0
2015-07-27 11:20:00,85.11,85.12,85.03,85.1,17479.0,51.2768,51.2829,51.2286,51.2708,17479.0
2015-07-27 11:25:00,85.09,85.14,85.05,85.06,19893.0,51.2648,51.2949,51.2407,51.2467,19893.0
2015-07-27 11:30:00,85.05,85.08,85.0,85.02,26642.0,51.2407,51.2588,51.2106,51.2226,26642.0
2015-07-27 11:35:00,85.02,85.06,85.02,85.05,9233.0,51.2226,51.2467,51.2226,51.2407,9233.0
2015-07-27 11:40:00,85.05,85.07,85.01,85.01,68483.0,51.2407,51.2527,51.2166,51.2166,68483.0
2015-07-27 11:45:00,85.01,85.12,84.99,85.12,33900.0,51.2166,51.2829,51.2045,51.2829,33900.0
2015-07-27 11:50:00,85.13,85.29,85.12,85.29,20145.0,51.2889,51.3853,51.2829,51.3853,20145.0
2015-07-27 11:55:00,85.28,85.38,85.27,85.37,24213.0,51.3792,51.4395,51.3732,51.4335,24213.0
2015-07-27 12:00:00,85.38,85.38,85.33,85.36,26658.0,51.4395,51.4395,51.4094,51.4274,26658.0
2015-07-27 12:05:00,85.36,85.39,85.34,85.38,34899.0,51.4274,51.4455,51.4154,51.4395,34899.0
2015-07-27 12:10:00,85.38,85.39,85.34,85.35,23775.0,51.4395,51.4455,51.4154,51.4214,23775.0
2015-07-27 12:15:00,85.35,85.37,85.34,85.35,16750.0,51.4214,51.4335,51.4154,51.4214,16750.0
2015-07-27 12:20:00,85.36,85.41,85.34,85.41,23281.0,51.4274,51.4576,51.4154,51.4576,23281.0
2015-07-27 12:25:00,85.4,85.41,85.34,85.35,14404.0,51.4515,51.4576,51.4154,51.4214,14404.0
2015-07-27 12:30:00,85.36,85.42,85.36,85.4,11508.0,51.4274,51.4636,51.4274,51.4515,11508.0
2015-07-27 12:35:00,85.39,85.41,85.38,85.4,14039.0,51.4455,51.4576,51.4395,51.4515,14039.0
2015-07-27 12:40:00,85.4,85.41,85.38,85.4,19164.0,51.4515,51.4576,51.4395,51.4515,19164.0
2015-07-27 12:45:00,85.4,85.41,85.33,85.34,23306.0,51.4515,51.4576,51.4094,51.4154,23306.0
2015-07-27 12:50:00,85.34,85.36,85.28,85.28,30956.0,51.4154,51.4274,51.3792,51.3792,30956.0
2015-07-27 12:55:00,85.28,85.29,85.25,85.28,13154.0,51.3792,51.3853,51.3612,51.3792,13154.0
2015-07-27 13:00:00,85.27,85.29,85.26,85.26,19751.0,51.3732,51.3853,51.3672,51.3672,19751.0
2015-07-27 13:05:00,85.28,85.29,85.25,85.25,20021.0,51.3792,51.3853,51.3612,51.3612,20021.0
2015-07-27 13:10:00,85.25,85.29,85.25,85.28,16825.0,51.3612,51.3853,51.3612,51.3792,16825.0
2015-07-27 13:15:00,85.28,85.3,85.2,85.2,35379.0,51.3792,51.3913,51.3311,51.3311,35379.0
2015-07-27 13:20:00,85.2,85.22,85.12,85.17,21956.0,51.3311,51.3431,51.2829,51.313,21956.0
2015-07-27 13:25:00,85.17,85.25,85.17,85.25,19935.0,51.313,51.3612,51.313,51.3612,19935.0
2015-07-27 13:30:00,85.26,85.31,85.25,85.31,19917.0,51.3672,51.3973,51.3612,51.3973,19917.0
2015-07-27 13:35:00,85.31,85.32,85.25,85.26,36890.0,51.3973,51.4033,51.3612,51.3672,36890.0
2015-07-27 13:40:00,85.27,85.32,85.25,85.31,24480.0,51.3732,51.4033,51.3612,51.3973,24480.0
2015-07-27 13:45:00,85.32,85.54,85.32,85.54,53690.0,51.4033,51.5359,51.4033,51.5359,53690.0
2015-07-27 13:50:00,85.55,85.67,85.53,85.66,31253.0,51.5419,51.6142,51.5299,51.6082,31253.0
2015-07-27 13:55:00,85.64,85.67,85.54,85.55,16822.0,51.5961,51.6142,51.5359,51.5419,16822.0
2015-07-27 14:00:00,85.54,85.61,85.5,85.61,26394.0,51.5359,51.5781,51.5118,51.5781,26394.0
2015-07-27 14:05:00,85.61,85.66,85.59,85.64,25472.0,51.5781,51.6082,51.566,51.5961,25472.0
2015-07-27 14:10:00,85.64,85.68,85.62,85.66,27428.0,51.5961,51.6202,51.5841,51.6082,27428.0
2015-07-27 14:15:00,85.66,85.81,85.65,85.81,80621.0,51.6082,51.6986,51.6022,51.6986,80621.0
2015-07-27 14:20:00,85.81,85.88,85.81,85.85,88045.0,51.6986,51.7407,51.6986,51.7227,88045.0
2015-07-27 14:25:00,85.85,85.87,85.8,85.81,60489.0,51.7227,51.7347,51.6925,51.6986,60489.0
2015-07-27 14:30:00,85.8,85.8,85.65,85.69,25639.0,51.6925,51.6925,51.6022,51.6263,25639.0
2015-07-27 14:35:00,85.68,85.8,85.67,85.8,41476.0,51.6202,51.6925,51.6142,51.6925,41476.0
2015-07-27 14:40:00,85.79,85.81,85.75,85.75,37841.0,51.6865,51.6986,51.6624,51.6624,37841.0
2015-07-27 14:45:00,85.76,85.85,85.76,85.84,46500.0,51.6684,51.7227,51.6684,51.7166,46500.0
2015-07-27 14:50:00,85.84,85.9,85.83,85.85,85914.0,51.7166,51.7528,51.7106,51.7227,85914.0
2015-07-27 14:55:00,85.85,85.89,85.82,85.85,34563.0,51.7227,51.7468,51.7046,51.7227,34563.0
2015-07-27 15:00:00,85.85,85.88,85.64,85.66,64861.0,51.7227,51.7407,51.5961,51.6082,64861.0
2015-07-27 15:05:00,85.67,85.67,85.57,85.61,42505.0,51.6142,51.6142,51.554,51.5781,42505.0
2015-07-27 15:10:00,85.59,85.63,85.55,85.62,41370.0,51.566,51.5901,51.5419,51.5841,41370.0
2015-07-27 15:15:00,85.64,85.64,85.46,85.51,47956.0,51.5961,51.5961,51.4877,51.5178,47956.0
2015-07-27 15:20:00,85.51,85.55,85.47,85.51,54486.0,51.5178,51.5419,51.4937,51.5178,54486.0
2015-07-27 15:25:00,85.51,85.54,85.44,85.47,50096.0,51.5178,51.5359,51.4756,51.4937,50096.0
2015-07-27 15:30:00,85.46,85.55,85.45,85.54,71940.0,51.4877,51.5419,51.4817,51.5359,71940.0
2015-07-27 15:35:00,85.54,85.54,85.39,85.39,67811.0,51.5359,51.5359,51.4455,51.4455,67811.0
2015-07-27 15:40:00,85.39,85.5,85.38,85.48,157355.0,51.4455,51.5118,51.4395,51.4997,157355.0
2015-07-27 15:45:00,85.47,85.47,85.38,85.43,106900.0,51.4937,51.4937,51.4395,51.4696,106900.0
2015-07-27 15:50:00,85.43,85.49,85.39,85.41,130737.0,51.4696,51.5058,51.4455,51.4576,130737.0
2015-07-27 15:55:00,85.42,85.57,85.4,85.54,257049.0,51.4636,51.554,51.4515,51.5359,257049.0
2015-07-28 09:30:00,85.63,86.07,85.63,86.02,139314.0,51.5901,51.8552,51.5901,51.8251,139314.0
2015-07-28 09:35:00,86.0,86.22,85.99,86.21,91018.0,51.813,51.9456,51.807,51.9396,91018.0
2015-07-28 09:40:00,86.18,86.45,86.07,86.44,101435.0,51.9215,52.0841,51.8552,52.0781,101435.0
2015-07-28 09:45:00,86.43,86.51,86.3,86.45,89039.0,52.0721,52.1203,51.9938,52.0841,89039.0
2015-07-28 09:50:00,86.45,86.45,86.29,86.38,81337.0,52.0841,52.0841,51.9878,52.042,81337.0
2015-07-28 09:55:00,86.37,86.38,86.26,86.33,58784.0,52.0359,52.042,51.9697,52.0118,58784.0
2015-07-28 10:00:00,86.32,86.35,86.21,86.27,62549.0,52.0058,52.0239,51.9396,51.9757,62549.0
2015-07-28 10:05:00,86.27,86.27,86.02,86.02,49349.0,51.9757,51.9757,51.8251,51.8251,49349.0
2015-07-28 10:10:00,86.02,86.02,85.89,85.94,37444.0,51.8251,51.8251,51.7468,51.7769,37444.0
2015-07-28 10:15:00,85.92,86.09,85.92,85.95,50375.0,51.7648,51.8673,51.7648,51.7829,50375.0
2015-07-28 10:20:00,85.95,85.95,85.82,85.84,48760.0,51.7829,51.7829,51.7046,51.7166,48760.0
2015-07-28 10:25:00,85.83,85.84,85.72,85.74,52260.0,51.7106,51.7166,51.6443,51.6564,52260.0
2015-07-28 10:30:00,85.74,85.84,85.74,85.82,37274.0,51.6564,51.7166,51.6564,51.7046,37274.0
2015-07-28 10:35:00,85.82,85.9,85.73,85.74,73085.0,51.7046,51.7528,51.6504,51.6564,73085.0
2015-07-28 10:40:00,85.74,85.86,85.73,85.86,116238.0,51.6564,51.7287,51.6504,51.7287,116238.0
2015-07-28 10:45:00,85.87,85.91,85.79,85.83,29763.0,51.7347,51.7588,51.6865,51.7106,29763.0
2015-07-28 10:50:00,85.83,86.0,85.82,85.96,45530.0,51.7106,51.813,51.7046,51.7889,45530.0
2015-07-28 10:55:00,85.95,86.0,85.85,85.95,53930.0,51.7829,51.813,51.7227,51.7829,53930.0
2015-07-28 11:00:00,85.95,86.0,85.92,85.97,59304.0,51.7829,51.813,51.7648,51.795,59304.0
2015-07-28 11:05:00,85.97,85.99,85.85,85.85,64963.0,51.795,51.807,51.7227,51.7227,64963.0
2015-07-28 11:10:00,85.86,85.92,85.84,85.91,40937.0,51.7287,51.7648,51.7166,51.7588,40937.0
2015-07-28 11:15:00,85.91,85.96,85.89,85.91,49457.0,51.7588,51.7889,51.7468,51.7588,49457.0
2015-07-28 11:20:00,85.91,85.97,85.85,85.9,47843.0,51.7588,51.795,51.7227,51.7528,47843.0
2015-07-28 11:25:00,85.89,85.97,85.87,85.91,44379.0,51.7468,51.795,51.7347,51.7588,44379.0
2015-07-28 11:30:00,85.91,85.96,85.83,85.9,57563.0,51.7588,51.7889,51.7106,51.7528,57563.0
2015-07-28 11:35:00,85.91,85.92,85.72,85.73,69177.0,51.7588,51.7648,51.6443,51.6504,69177.0
2015-07-28 11:40:00,85.72,85.75,85.62,85.68,70911.0,51.6443,51.6624,51.5841,51.6202,70911.0
2015-07-28 11:45:00,85.69,85.73,85.68,85.7,36762.0,51.6263,51.6504,51.6202,51.6323,36762.0
2015-07-28 11:50:00,85.7,85.71,85.63,85.65,64046.0,51.6323,51.6383,51.5901,51.6022,64046.0
2015-07-28 11:55:00,85.66,85.71,85.63,85.7,38297.0,51.6082,51.6383,51.5901,51.6323,38297.0
2015-07-28 12:00:00,85.7,85.73,85.68,85.73,36455.0,51.6323,51.6504,51.6202,51.6504,36455.0
2015-07-28 12:05:00,85.73,85.79,85.69,85.7,26649.0,51.6504,51.6865,51.6263,51.6323,26649.0
2015-07-28 12:10:00,85.7,85.73,85.68,85.69,23446.0,51.6323,51.6504,51.6202,51.6263,23446.0
2015-07-28 12:15:00,85.69,85.72,85.66,85.67,55046.0,51.6263,51.6443,51.6082,51.6142,55046.0
2015-07-28 12:20:00,85.68,85.68,85.5,85.5,112085.0,51.6202,51.6202,51.5118,51.5118,112085.0
2015-07-28 12:25:00,85.51,85.53,85.47,85.51,27756.0,51.5178,51.5299,51.4937,51.5178,27756.0
2015-07-28 12:30:00,85.51,85.54,85.47,85.49,24620.0,51.5178,51.5359,51.4937,51.5058,24620.0
2015-07-28 12:35:00,85.49,85.54,85.49,85.51,22413.0,51.5058,51.5359,51.5058,51.5178,22413.0
2015-07-28 12:40:00,85.5,85.53,85.46,85.46,40726.0,51.5118,51.5299,51.4877,51.4877,40726.0
2015-07-28 12:45:00,85.45,85.51,85.43,85.48,44500.0,51.4817,51.5178,51.4696,51.4997,44500.0
2015-07-28 12:50:00,85.47,85.52,85.47,85.5,24432.0,51.4937,51.5238,51.4937,51.5118,24432.0
2015-07-28 12:55:00,85.51,85.59,85.5,85.58,55988.0,51.5178,51.566,51.5118,51.56,55988.0
2015-07-28 13:00:00,85.59,85.7,85.59,85.7,19767.0,51.566,51.6323,51.566,51.6323,19767.0
2015-07-28 13:05:00,85.7,85.76,85.66,85.67,49842.0,51.6323,51.6684,51.6082,51.6142,49842.0
2015-07-28 13:10:00,85.68,85.69,85.59,85.63,26448.0,51.6202,51.6263,51.566,51.5901,26448.0
2015-07-28 13:15:00,85.63,85.71,85.62,85.64,39111.0,51.5901,51.6383,51.5841,51.5961,39111.0
2015-07-28 13:20:00,85.65,85.67,85.62,85.63,30992.0,51.6022,51.6142,51.5841,51.5901,30992.0
2015-07-28 13:25:00,85.63,85.67,85.61,85.63,41783.0,51.5901,51.6142,51.5781,51.5901,41783.0
2015-07-28 13:30:00,85.63,85.65,85.62,85.64,22474.0,51.5901,51.6022,51.5841,51.5961,22474.0
2015-07-28 13:35:00,85.64,85.69,85.63,85.64,46601.0,51.5961,51.6263,51.5901,51.5961,46601.0
2015-07-28 13:40:00,85.63,85.67,85.62,85.64,57178.0,51.5901,51.6142,51.5841,51.5961,57178.0
2015-07-28 13:45:00,85.64,85.65,85.62,85.64,50633.0,51.5961,51.6022,51.5841,51.5961,50633.0
2015-07-28 13:50:00,85.64,85.65,85.55,85.63,47870.0,51.5961,51.6022,51.5419,51.5901,47870.0
2015-07-28 13:55:00,85.63,85.67,85.62,85.64,56959.0,51.5901,51.6142,51.5841,51.5961,56959.0
2015-07-28 14:00:00,85.64,85.64,85.6,85.62,24074.0,51.5961,51.5961,51.572,51.5841,24074.0
2015-07-28 14:05:00,85.62,85.62,85.54,85.58,52510.0,51.5841,51.5841,51.5359,51.56,52510.0
2015-07-28 14:10:00,85.59,85.61,85.57,85.57,28392.0,51.566,51.5781,51.554,51.554,28392.0
2015-07-28 14:15:00,85.57,85.62,85.56,85.6,33834.0,51.554,51.5841,51.5479,51.572,33834.0
2015-07-28 14:20:00,85.6,85.65,85.59,85.59,36371.0,51.572,51.6022,51.566,51.566,36371.0
2015-07-28 14:25:00,85.6,85.67,85.59,85.66,35143.0,51.572,51.6142,51.566,51.6082,35143.0
2015-07-28 14:30:00,85.66,85.66,85.58,85.59,32390.0,51.6082,51.6082,51.56,51.566,32390.0
2015-07-28 14:35:00,85.58,85.64,85.56,85.64,19957.0,51.56,51.5961,51.5479,51.5961,19957.0
2015-07-28 14:40:00,85.64,85.64,85.6,85.64,33782.0,51.5961,51.5961,51.572,51.5961,33782.0
2015-07-28 14:45:00,85.64,85.65,85.62,85.63,39228.0,51.5961,51.6022,51.5841,51.5901,39228.0
2015-07-28 14:50:00,85.63,85.64,85.6,85.64,30541.0,51.5901,51.5961,51.572,51.5961,30541.0
2015-07-28 14:55:00,85.64,85.68,85.63,85.65,76903.0,51.5961,51.6202,51.5901,51.6022,76903.0
2015-07-28 15:00:00,85.64,85.69,85.63,85.64,68224.0,51.5961,51.6263,51.5901,51.5961,68224.0
2015-07-28 15:05:00,85.63,85.64,85.52,85.55,49556.0,51.5901,51.5961,51.5238,51.5419,49556.0
2015-07-28 15:10:00,85.54,85.56,85.5,85.51,122120.0,51.5359,51.5479,51.5118,51.5178,122120.0
2015-07-28 15:15:00,85.5,85.62,85.49,85.58,63876.0,51.5118,51.5841,51.5058,51.56,63876.0
2015-07-28 15:20:00,85.57,85.58,85.51,85.54,53298.0,51.554,51.56,51.5178,51.5359,53298.0
2015-07-28 15:25:00,85.54,85.63,85.53,85.61,80181.0,51.5359,51.5901,51.5299,51.5781,80181.0
2015-07-28 15:30:00,85.61,85.64,85.58,85.64,81717.0,51.5781,51.5961,51.56,51.5961,81717.0
2015-07-28 15:35:00,85.63,85.69,85.6,85.63,139588.0,51.5901,51.6263,51.572,51.5901,139588.0
2015-07-28 15:40:00,85.62,85.62,85.5,85.53,105185.0,51.5841,51.5841,51.5118,51.5299,105185.0
2015-07-28 15:45:00,85.52,85.54,85.48,85.51,143418.0,51.5238,51.5359,51.4997,51.5178,143418.0
2015-07-28 15:50:00,85.51,85.64,85.48,85.57,207979.0,51.5178,51.5961,51.4997,51.554,207979.0
2015-07-28 15:55:00,85.56,85.61,85.48,85.6,341363.0,51.5479,51.5781,51.4997,51.572,341363.0
2015-07-29 09:30:00,85.66,85.95,85.49,85.49,75476.0,51.6082,51.7829,51.5058,51.5058,75476.0
2015-07-29 09:35:00,85.49,85.66,85.36,85.64,44483.0,51.5058,51.6082,51.4274,51.5961,44483.0
2015-07-29 09:40:00,85.7,85.99,85.68,85.98,42256.0,51.6323,51.807,51.6202,51.801,42256.0
2015-07-29 09:45:00,86.0,86.0,85.78,85.9,62500.0,51.813,51.813,51.6805,51.7528,62500.0
2015-07-29 09:50:00,85.88,85.95,85.77,85.85,49861.0,51.7407,51.7829,51.6745,51.7227,49861.0
2015-07-29 09:55:00,85.87,86.0,85.87,85.99,18246.0,51.7347,51.813,51.7347,51.807,18246.0
2015-07-29 10:00:00,85.99,86.0,85.9,85.95,29349.0,51.807,51.813,51.7528,51.7829,29349.0
2015-07-29 10:05:00,85.96,86.0,85.92,85.98,39322.0,51.7889,51.813,51.7648,51.801,39322.0
2015-07-29 10:10:00,85.97,86.0,85.87,85.94,28689.0,51.795,51.813,51.7347,51.7769,28689.0
2015-07-29 10:15:00,85.95,86.0,85.91,85.98,27309.0,51.7829,51.813,51.7588,51.801,27309.0
2015-07-29 10:20:00,86.0,86.0,85.92,85.95,32203.0,51.813,51.813,51.7648,51.7829,32203.0
2015-07-29 10:25:00,85.96,85.97,85.92,85.94,17997.0,51.7889,51.795,51.7648,51.7769,17997.0
2015-07-29 10:30:00,85.94,85.98,85.89,85.91,20533.0,51.7769,51.801,51.7468,51.7588,20533.0
2015-07-29 10:35:00,85.9,85.95,85.86,85.88,28143.0,51.7528,51.7829,51.7287,51.7407,28143.0
2015-07-29 10:40:00,85.89,86.0,85.89,85.98,23533.0,51.7468,51.813,51.7468,51.801,23533.0
2015-07-29 10:45:00,85.99,86.13,85.98,86.12,39576.0,51.807,51.8914,51.801,51.8853,39576.0
2015-07-29 10:50:00,86.12,86.13,86.08,86.1,25710.0,51.8853,51.8914,51.8612,51.8733,25710.0
2015-07-29 10:55:00,86.11,86.11,85.92,85.95,38455.0,51.8793,51.8793,51.7648,51.7829,38455.0
2015-07-29 11:00:00,85.94,86.01,85.91,86.01,27323.0,51.7769,51.8191,51.7588,51.8191,27323.0
2015-07-29 11:05:00,86.0,86.07,85.92,86.0,26346.0,51.813,51.8552,51.7648,51.813,26346.0
2015-07-29 11:10:00,86.01,86.03,85.97,85.99,21613.0,51.8191,51.8311,51.795,51.807,21613.0
2015-07-29 11:15:00,86.01,86.06,85.98,86.04,21478.0,51.8191,51.8492,51.801,51.8371,21478.0
2015-07-29 11:20:00,86.04,86.13,86.02,86.08,14466.0,51.8371,51.8914,51.8251,51.8612,14466.0
2015-07-29 11:25:00,86.09,86.1,86.06,86.07,12642.0,51.8673,51.8733,51.8492,51.8552,12642.0
2015-07-29 11:30:00,86.06,86.13,86.06,86.06,21570.0,51.8492,51.8914,51.8492,51.8492,21570.0
2015-07-29 11:35:00,86.07,86.07,86.0,86.01,24903.0,51.8552,51.8552,51.813,51.8191,24903.0
2015-07-29 11:40:00,86.01,86.03,85.96,86.01,38481.0,51.8191,51.8311,51.7889,51.8191,38481.0
2015-07-29 11:45:00,86.01,86.01,85.96,85.98,14866.0,51.8191,51.8191,51.7889,51.801,14866.0
2015-07-29 11:50:00,85.98,86.0,85.93,85.99,15462.0,51.801,51.813,51.7709,51.807,15462.0
2015-07-29 11:55:00,85.98,85.98,85.87,85.94,17538.0,51.801,51.801,51.7347,51.7769,17538.0
2015-07-29 12:00:00,85.94,85.95,85.81,85.83,17834.0,51.7769,51.7829,51.6986,51.7106,17834.0
2015-07-29 12:05:00,85.82,85.83,85.62,85.64,19896.0,51.7046,51.7106,51.5841,51.5961,19896.0
2015-07-29 12:10:00,85.63,85.65,85.61,85.64,29589.0,51.5901,51.6022,51.5781,51.5961,29589.0
2015-07-29 12:15:00,85.64,85.7,85.63,85.65,27122.0,51.5961,51.6323,51.5901,51.6022,27122.0
2015-07-29 12:20:00,85.64,85.67,85.57,85.66,15583.0,51.5961,51.6142,51.554,51.6082,15583.0
2015-07-29 12:25:00,85.66,85.67,85.62,85.64,13125.0,51.6082,51.6142,51.5841,51.5961,13125.0
2015-07-29 12:30:00,85.64,85.65,85.57,85.57,10839.0,51.5961,51.6022,51.554,51.554,10839.0
2015-07-29 12:35:00,85.58,85.58,85.43,85.45,30331.0,51.56,51.56,51.4696,51.4817,30331.0
2015-07-29 12:40:00,85.45,85.47,85.39,85.42,38594.0,51.4817,51.4937,51.4455,51.4636,38594.0
2015-07-29 12:45:00,85.43,85.56,85.43,85.56,56920.0,51.4696,51.5479,51.4696,51.5479,56920.0
2015-07-29 12:50:00,85.55,85.57,85.44,85.47,17823.0,51.5419,51.554,51.4756,51.4937,17823.0
2015-07-29 12:55:00,85.48,85.56,85.48,85.53,23078.0,51.4997,51.5479,51.4997,51.5299,23078.0
2015-07-29 13:00:00,85.54,85.57,85.46,85.48,19623.0,51.5359,51.554,51.4877,51.4997,19623.0
2015-07-29 13:05:00,85.49,85.58,85.48,85.56,40910.0,51.5058,51.56,51.4997,51.5479,40910.0
2015-07-29 13:10:00,85.55,85.56,85.49,85.53,9675.0,51.5419,51.5479,51.5058,51.5299,9675.0
2015-07-29 13:15:00,85.53,85.63,85.51,85.62,16300.0,51.5299,51.5901,51.5178,51.5841,16300.0
2015-07-29 13:20:00,85.62,85.68,85.61,85.62,18665.0,51.5841,51.6202,51.5781,51.5841,18665.0
2015-07-29 13:25:00,85.63,85.63,85.59,85.61,8942.0,51.5901,51.5901,51.566,51.5781,8942.0
2015-07-29 13:30:00,85.6,85.71,85.59,85.7,17175.0,51.572,51.6383,51.566,51.6323,17175.0
2015-07-29 13:35:00,85.71,85.71,85.63,85.66,14206.0,51.6383,51.6383,51.5901,51.6082,14206.0
2015-07-29 13:40:00,85.67,85.68,85.61,85.61,15745.0,51.6142,51.6202,51.5781,51.5781,15745.0
2015-07-29 13:45:00,85.62,85.62,85.49,85.55,31053.0,51.5841,51.5841,51.5058,51.5419,31053.0
2015-07-29 13:50:00,85.55,85.56,85.47,85.53,14304.0,51.5419,51.5479,51.4937,51.5299,14304.0
2015-07-29 13:55:00,85.52,85.55,85.49,85.51,10698.0,51.5238,51.5419,51.5058,51.5178,10698.0
2015-07-29 14:00:00,85.5,85.82,85.41,85.48,37383.0,51.5118,51.7046,51.4576,51.4997,37383.0
2015-07-29 14:05:00,85.44,85.66,85.44,85.53,24868.0,51.4756,51.6082,51.4756,51.5299,24868.0
2015-07-29 14:10:00,85.55,85.68,85.54,85.64,17120.0,51.5419,51.6202,51.5359,51.5961,17120.0
2015-07-29 14:15:00,85.64,85.78,85.63,85.72,20207.0,51.5961,51.6805,51.5901,51.6443,20207.0
2015-07-29 14:20:00,85.72,85.74,85.61,85.61,14880.0,51.6443,51.6564,51.5781,51.5781,14880.0
2015-07-29 14:25:00,85.61,85.61,85.52,85.57,23801.0,51.5781,51.5781,51.5238,51.554,23801.0
2015-07-29 14:30:00,85.56,85.61,85.54,85.59,16725.0,51.5479,51.5781,51.5359,51.566,16725.0
2015-07-29 14:35:00,85.6,85.65,85.53,85.65,18480.0,51.572,51.6022,51.5299,51.6022,18480.0
2015-07-29 14:40:00,85.65,85.77,85.64,85.69,18194.0,51.6022,51.6745,51.5961,51.6263,18194.0
2015-07-29 14:45:00,85.69,85.73,85.6,85.66,23767.0,51.6263,51.6504,51.572,51.6082,23767.0
2015-07-29 14:50:00,85.66,85.73,85.64,85.67,14733.0,51.6082,51.6504,51.5961,51.6142,14733.0
2015-07-29 14:55:00,85.67,85.73,85.67,85.7,25346.0,51.6142,51.6504,51.6142,51.6323,25346.0
2015-07-29 15:00:00,85.7,85.7,85.62,85.64,17990.0,51.6323,51.6323,51.5841,51.5961,17990.0
2015-07-29 15:05:00,85.65,85.67,85.59,85.59,28528.0,51.6022,51.6142,51.566,51.566,28528.0
2015-07-29 15:10:00,85.59,85.63,85.56,85.6,23799.0,51.566,51.5901,51.5479,51.572,23799.0
2015-07-29 15:15:00,85.62,85.62,85.52,85.53,30080.0,51.5841,51.5841,51.5238,51.5299,30080.0
2015-07-29 15:20:00,85.52,85.61,85.52,85.58,25598.0,51.5238,51.5781,51.5238,51.56,25598.0
2015-07-29 15:25:00,85.57,85.61,85.49,85.52,43320.0,51.554,51.5781,51.5058,51.5238,43320.0
2015-07-29 15:30:00,85.53,85.54,85.29,85.33,56297.0,51.5299,51.5359,51.3853,51.4094,56297.0
2015-07-29 15:35:00,85.33,85.41,85.32,85.4,38333.0,51.4094,51.4576,51.4033,51.4515,38333.0
2015-07-29 15:40:00,85.4,85.5,85.39,85.42,36332.0,51.4515,51.5118,51.4455,51.4636,36332.0
2015-07-29 15:45:00,85.42,85.49,85.42,85.44,57178.0,51.4636,51.5058,51.4636,51.4756,57178.0
2015-07-29 15:50:00,85.44,85.5,85.44,85.47,79378.0,51.4756,51.5118,51.4756,51.4937,79378.0
2015-07-29 15:55:00,85.47,85.51,85.4,85.44,169105.0,51.4937,51.5178,51.4515,51.4756,169105.0
2015-07-30 09:30:00,85.27,85.42,85.1,85.3,73354.0,51.3732,51.4636,51.2708,51.3913,73354.0
2015-07-30 09:35:00,85.33,85.47,85.32,85.38,30746.0,51.4094,51.4937,51.4033,51.4395,30746.0
2015-07-30 09:40:00,85.4,85.4,85.18,85.35,31847.0,51.4515,51.4515,51.319,51.4214,31847.0
2015-07-30 09:45:00,85.37,85.38,85.28,85.35,22677.0,51.4335,51.4395,51.3792,51.4214,22677.0
2015-07-30 09:50:00,85.34,85.61,85.3,85.58,17897.0,51.4154,51.5781,51.3913,51.56,17897.0
2015-07-30 09:55:00,85.59,85.67,85.52,85.63,17636.0,51.566,51.6142,51.5238,51.5901,17636.0
2015-07-30 10:00:00,85.65,85.65,85.47,85.5,29497.0,51.6022,51.6022,51.4937,51.5118,29497.0
2015-07-30 10:05:00,85.51,85.59,85.46,85.53,15251.0,51.5178,51.566,51.4877,51.5299,15251.0
2015-07-30 10:10:00,85.5,85.6,85.47,85.58,15097.0,51.5118,51.572,51.4937,51.56,15097.0
2015-07-30 10:15:00,85.58,85.58,85.39,85.43,54679.0,51.56,51.56,51.4455,51.4696,54679.0
2015-07-30 10:20:00,85.41,85.49,85.4,85.47,14043.0,51.4576,51.5058,51.4515,51.4937,14043.0
2015-07-30 10:25:00,85.47,85.51,85.45,85.49,29536.0,51.4937,51.5178,51.4817,51.5058,29536.0
2015-07-30 10:30:00,85.51,85.52,85.45,85.48,42152.0,51.5178,51.5238,51.4817,51.4997,42152.0
2015-07-30 10:35:00,85.5,85.58,85.5,85.56,15581.0,51.5118,51.56,51.5118,51.5479,15581.0
2015-07-30 10:40:00,85.56,85.67,85.54,85.66,22863.0,51.5479,51.6142,51.5359,51.6082,22863.0
2015-07-30 10:45:00,85.66,85.69,85.58,85.59,14155.0,51.6082,51.6263,51.56,51.566,14155.0
2015-07-30 10:50:00,85.58,85.62,85.53,85.61,10122.0,51.56,51.5841,51.5299,51.5781,10122.0
2015-07-30 10:55:00,85.61,85.62,85.46,85.48,14285.0,51.5781,51.5841,51.4877,51.4997,14285.0
2015-07-30 11:00:00,85.48,85.52,85.38,85.51,12445.0,51.4997,51.5238,51.4395,51.5178,12445.0
2015-07-30 11:05:00,85.51,85.54,85.43,85.48,16543.0,51.5178,51.5359,51.4696,51.4997,16543.0
2015-07-30 11:10:00,85.49,85.55,85.46,85.53,14473.0,51.5058,51.5419,51.4877,51.5299,14473.0
2015-07-30 11:15:00,85.53,85.54,85.49,85.51,21740.0,51.5299,51.5359,51.5058,51.5178,21740.0
2015-07-30 11:20:00,85.51,85.7,85.5,85.64,35456.0,51.5178,51.6323,51.5118,51.5961,35456.0
2015-07-30 11:25:00,85.65,85.72,85.63,85.71,13224.0,51.6022,51.6443,51.5901,51.6383,13224.0
2015-07-30 11:30:00,85.71,85.74,85.66,85.73,15943.0,51.6383,51.6564,51.6082,51.6504,15943.0
2015-07-30 11:35:00,85.73,85.74,85.69,85.73,16934.0,51.6504,51.6564,51.6263,51.6504,16934.0
2015-07-30 11:40:00,85.73,85.74,85.66,85.72,22105.0,51.6504,51.6564,51.6082,51.6443,22105.0
2015-07-30 11:45:00,85.72,85.75,85.61,85.61,25213.0,51.6443,51.6624,51.5781,51.5781,25213.0
2015-07-30 11:50:00,85.61,85.62,85.54,85.56,19144.0,51.5781,51.5841,51.5359,51.5479,19144.0
2015-07-30 11:55:00,85.56,85.6,85.55,85.59,9980.0,51.5479,51.572,51.5419,51.566,9980.0
2015-07-30 12:00:00,85.56,85.61,85.51,85.53,9455.0,51.5479,51.5781,51.5178,51.5299,9455.0
2015-07-30 12:05:00,85.52,85.52,85.46,85.5,10369.0,51.5238,51.5238,51.4877,51.5118,10369.0
2015-07-30 12:10:00,85.5,85.57,85.46,85.57,7173.0,51.5118,51.554,51.4877,51.554,7173.0
2015-07-30 12:15:00,85.58,85.61,85.54,85.57,11903.0,51.56,51.5781,51.5359,51.554,11903.0
2015-07-30 12:20:00,85.57,85.66,85.57,85.63,8388.0,51.554,51.6082,51.554,51.5901,8388.0
2015-07-30 12:25:00,85.64,85.65,85.59,85.59,7965.0,51.5961,51.6022,51.566,51.566,7965.0
2015-07-30 12:30:00,85.61,85.61,85.54,85.55,8509.0,51.5781,51.5781,51.5359,51.5419,8509.0
2015-07-30 12:35:00,85.55,85.56,85.46,85.48,10331.0,51.5419,51.5479,51.4877,51.4997,10331.0
2015-07-30 12:40:00,85.48,85.59,85.48,85.57,10366.0,51.4997,51.566,51.4997,51.554,10366.0
2015-07-30 12:45:00,85.57,85.61,85.56,85.61,8340.0,51.554,51.5781,51.5479,51.5781,8340.0
2015-07-30 12:50:00,85.6,85.6,85.53,85.53,5966.0,51.572,51.572,51.5299,51.5299,5966.0
2015-07-30 12:55:00,85.54,85.56,85.52,85.55,14899.0,51.5359,51.5479,51.5238,51.5419,14899.0
2015-07-30 13:00:00,85.55,85.59,85.54,85.54,14405.0,51.5419,51.566,51.5359,51.5359,14405.0
2015-07-30 13:05:00,85.54,85.55,85.46,85.49,6808.0,51.5359,51.5419,51.4877,51.5058,6808.0
2015-07-30 13:10:00,85.49,85.5,85.46,85.5,16309.0,51.5058,51.5118,51.4877,51.5118,16309.0
2015-07-30 13:15:00,85.49,85.51,85.47,85.48,11695.0,51.5058,51.5178,51.4937,51.4997,11695.0
2015-07-30 13:20:00,85.48,85.48,85.42,85.44,13016.0,51.4997,51.4997,51.4636,51.4756,13016.0
2015-07-30 13:25:00,85.44,85.47,85.42,85.47,13599.0,51.4756,51.4937,51.4636,51.4937,13599.0
2015-07-30 13:30:00,85.46,85.52,85.41,85.42,16385.0,51.4877,51.5238,51.4576,51.4636,16385.0
2015-07-30 13:35:00,85.42,85.42,85.37,85.38,19505.0,51.4636,51.4636,51.4335,51.4395,19505.0
2015-07-30 13:40:00,85.36,85.46,85.35,85.46,11708.0,51.4274,51.4877,51.4214,51.4877,11708.0
2015-07-30 13:45:00,85.47,85.47,85.39,85.4,12214.0,51.4937,51.4937,51.4455,51.4515,12214.0
2015-07-30 13:50:00,85.41,85.47,85.4,85.42,12568.0,51.4576,51.4937,51.4515,51.4636,12568.0
2015-07-30 13:55:00,85.42,85.47,85.4,85.44,11941.0,51.4636,51.4937,51.4515,51.4756,11941.0
2015-07-30 14:00:00,85.43,85.51,85.43,85.48,13771.0,51.4696,51.5178,51.4696,51.4997,13771.0
2015-07-30 14:05:00,85.47,85.49,85.44,85.44,13349.0,51.4937,51.5058,51.4756,51.4756,13349.0
2015-07-30 14:10:00,85.44,85.47,85.43,85.47,16231.0,51.4756,51.4937,51.4696,51.4937,16231.0
2015-07-30 14:15:00,85.47,85.47,85.43,85.44,16153.0,51.4937,51.4937,51.4696,51.4756,16153.0
2015-07-30 14:20:00,85.43,85.47,85.42,85.44,21217.0,51.4696,51.4937,51.4636,51.4756,21217.0
2015-07-30 14:25:00,85.43,85.44,85.38,85.39,9290.0,51.4696,51.4756,51.4395,51.4455,9290.0
2015-07-30 14:30:00,85.39,85.47,85.38,85.41,16002.0,51.4455,51.4937,51.4395,51.4576,16002.0
2015-07-30 14:35:00,85.41,85.41,85.34,85.36,26673.0,51.4576,51.4576,51.4154,51.4274,26673.0
2015-07-30 14:40:00,85.36,85.41,85.36,85.41,16585.0,51.4274,51.4576,51.4274,51.4576,16585.0
2015-07-30 14:45:00,85.4,85.44,85.37,85.42,17190.0,51.4515,51.4756,51.4335,51.4636,17190.0
2015-07-30 14:50:00,85.42,85.42,85.38,85.4,10044.0,51.4636,51.4636,51.4395,51.4515,10044.0
2015-07-30 14:55:00,85.39,85.47,85.39,85.47,12324.0,51.4455,51.4937,51.4455,51.4937,12324.0
2015-07-30 15:00:00,85.47,85.51,85.45,85.51,14754.0,51.4937,51.5178,51.4817,51.5178,14754.0
2015-07-30 15:05:00,85.52,85.55,85.44,85.46,24293.0,51.5238,51.5419,51.4756,51.4877,24293.0
2015-07-30 15:10:00,85.47,85.5,85.44,85.48,17056.0,51.4937,51.5118,51.4756,51.4997,17056.0
2015-07-30 15:15:00,85.47,85.5,85.46,85.49,17641.0,51.4937,51.5118,51.4877,51.5058,17641.0
2015-07-30 15:20:00,85.49,85.52,85.47,85.5,15626.0,51.5058,51.5238,51.4937,51.5118,15626.0
2015-07-30 15:25:00,85.5,85.57,85.47,85.51,33805.0,51.5118,51.554,51.4937,51.5178,33805.0
2015-07-30 15:30:00,85.52,85.54,85.47,85.53,21825.0,51.5238,51.5359,51.4937,51.5299,21825.0
2015-07-30 15:35:00,85.52,85.55,85.48,85.54,23463.0,51.5238,51.5419,51.4997,51.5359,23463.0
2015-07-30 15:40:00,85.54,85.61,85.54,85.6,24759.0,51.5359,51.5781,51.5359,51.572,24759.0
2015-07-30 15:45:00,85.6,85.6,85.47,85.52,42753.0,51.572,51.572,51.4937,51.5238,42753.0
2015-07-30 15:50:00,85.52,85.55,85.47,85.54,60010.0,51.5238,51.5419,51.4937,51.5359,60010.0
2015-07-30 15:55:00,85.55,85.55,85.37,85.41,372402.0,51.5419,51.5419,51.4335,51.4576,372402.0
2015-07-31 09:30:00,85.88,86.0,85.73,85.84,118166.0,51.7407,51.813,51.6504,51.7166,118166.0
2015-07-31 09:35:00,85.85,85.91,85.76,85.84,68072.0,51.7227,51.7588,51.6684,51.7166,68072.0
2015-07-31 09:40:00,85.87,85.95,85.8,85.85,19965.0,51.7347,51.7829,51.6925,51.7227,19965.0
2015-07-31 09:45:00,85.88,86.0,85.85,85.88,36743.0,51.7407,51.813,51.7227,51.7407,36743.0
2015-07-31 09:50:00,85.89,85.91,85.85,85.89,12985.0,51.7468,51.7588,51.7227,51.7468,12985.0
2015-07-31 09:55:00,85.88,85.9,85.85,85.85,24968.0,51.7407,51.7528,51.7227,51.7227,24968.0
2015-07-31 10:00:00,85.85,85.93,85.83,85.83,34886.0,51.7227,51.7709,51.7106,51.7106,34886.0
2015-07-31 10:05:00,85.83,85.86,85.8,85.84,44825.0,51.7106,51.7287,51.6925,51.7166,44825.0
2015-07-31 10:10:00,85.84,85.85,85.78,85.81,26186.0,51.7166,51.7227,51.6805,51.6986,26186.0
2015-07-31 10:15:00,85.82,85.86,85.8,85.84,19545.0,51.7046,51.7287,51.6925,51.7166,19545.0
2015-07-31 10:20:00,85.84,85.89,85.8,85.89,17059.0,51.7166,51.7468,51.6925,51.7468,17059.0
2015-07-31 10:25:00,85.89,85.98,85.89,85.94,15822.0,51.7468,51.801,51.7468,51.7769,15822.0
2015-07-31 10:30:00,85.94,85.98,85.9,85.97,9975.0,51.7769,51.801,51.7528,51.795,9975.0
2015-07-31 10:35:00,85.97,85.99,85.91,85.92,11656.0,51.795,51.807,51.7588,51.7648,11656.0
2015-07-31 10:40:00,85.92,85.93,85.87,85.9,30681.0,51.7648,51.7709,51.7347,51.7528,30681.0
2015-07-31 10:45:00,85.9,85.94,85.88,85.9,21597.0,51.7528,51.7769,51.7407,51.7528,21597.0
2015-07-31 10:50:00,85.9,85.94,85.81,85.84,18706.0,51.7528,51.7769,51.6986,51.7166,18706.0
2015-07-31 10:55:00,85.84,85.85,85.71,85.77,21964.0,51.7166,51.7227,51.6383,51.6745,21964.0
2015-07-31 11:00:00,85.76,85.8,85.7,85.77,16250.0,51.6684,51.6925,51.6323,51.6745,16250.0
2015-07-31 11:05:00,85.75,85.87,85.72,85.73,16545.0,51.6624,51.7347,51.6443,51.6504,16545.0
2015-07-31 11:10:00,85.74,85.79,85.73,85.75,13248.0,51.6564,51.6865,51.6504,51.6624,13248.0
2015-07-31 11:15:00,85.75,85.81,85.73,85.8,12513.0,51.6624,51.6986,51.6504,51.6925,12513.0
2015-07-31 11:20:00,85.79,85.84,85.76,85.77,17509.0,51.6865,51.7166,51.6684,51.6745,17509.0
2015-07-31 11:25:00,85.76,85.82,85.76,85.81,9690.0,51.6684,51.7046,51.6684,51.6986,9690.0
2015-07-31 11:30:00,85.81,85.87,85.8,85.85,10199.0,51.6986,51.7347,51.6925,51.7227,10199.0
2015-07-31 11:35:00,85.84,85.84,85.8,85.82,12307.0,51.7166,51.7166,51.6925,51.7046,12307.0
2015-07-31 11:40:00,85.81,85.82,85.79,85.81,12741.0,51.6986,51.7046,51.6865,51.6986,12741.0
2015-07-31 11:45:00,85.81,85.81,85.74,85.76,20538.0,51.6986,51.6986,51.6564,51.6684,20538.0
2015-07-31 11:50:00,85.75,85.76,85.72,85.73,11635.0,51.6624,51.6684,51.6443,51.6504,11635.0
2015-07-31 11:55:00,85.72,85.77,85.66,85.77,10193.0,51.6443,51.6745,51.6082,51.6745,10193.0
2015-07-31 12:00:00,85.78,85.8,85.74,85.76,7982.0,51.6805,51.6925,51.6564,51.6684,7982.0
2015-07-31 12:05:00,85.75,85.79,85.74,85.75,12813.0,51.6624,51.6865,51.6564,51.6624,12813.0
2015-07-31 12:10:00,85.76,85.78,85.74,85.77,7032.0,51.6684,51.6805,51.6564,51.6745,7032.0
2015-07-31 12:15:00,85.78,85.82,85.7,85.7,17213.0,51.6805,51.7046,51.6323,51.6323,17213.0
2015-07-31 12:20:00,85.72,85.74,85.65,85.66,9034.0,51.6443,51.6564,51.6022,51.6082,9034.0
2015-07-31 12:25:00,85.66,85.71,85.65,85.69,5830.0,51.6082,51.6383,51.6022,51.6263,5830.0
2015-07-31 12:30:00,85.69,85.79,85.68,85.79,8314.0,51.6263,51.6865,51.6202,51.6865,8314.0
2015-07-31 12:35:00,85.79,85.8,85.65,85.73,20925.0,51.6865,51.6925,51.6022,51.6504,20925.0
2015-07-31 12:40:00,85.72,85.73,85.69,85.71,5690.0,51.6443,51.6504,51.6263,51.6383,5690.0
2015-07-31 12:45:00,85.71,85.72,85.65,85.65,5005.0,51.6383,51.6443,51.6022,51.6022,5005.0
2015-07-31 12:50:00,85.65,85.65,85.62,85.63,7170.0,51.6022,51.6022,51.5841,51.5901,7170.0
2015-07-31 12:55:00,85.63,85.65,85.61,85.63,23010.0,51.5901,51.6022,51.5781,51.5901,23010.0
2015-07-31 13:00:00,85.62,85.66,85.6,85.6,8700.0,51.5841,51.6082,51.572,51.572,8700.0
2015-07-31 13:05:00,85.6,85.61,85.55,85.56,11456.0,51.572,51.5781,51.5419,51.5479,11456.0
2015-07-31 13:10:00,85.55,85.58,85.52,85.58,27960.0,51.5419,51.56,51.5238,51.56,27960.0
2015-07-31 13:15:00,85.57,85.6,85.56,85.6,11351.0,51.554,51.572,51.5479,51.572,11351.0
2015-07-31 13:20:00,85.6,85.61,85.52,85.53,17432.0,51.572,51.5781,51.5238,51.5299,17432.0
2015-07-31 13:25:00,85.53,85.54,85.5,85.51,21052.0,51.5299,51.5359,51.5118,51.5178,21052.0
2015-07-31 13:30:00,85.51,85.52,85.46,85.48,17974.0,51.5178,51.5238,51.4877,51.4997,17974.0
2015-07-31 13:35:00,85.49,85.51,85.45,85.46,19123.0,51.5058,51.5178,51.4817,51.4877,19123.0
2015-07-31 13:40:00,85.46,85.52,85.46,85.49,15871.0,51.4877,51.5238,51.4877,51.5058,15871.0
2015-07-31 13:45:00,85.5,85.55,85.49,85.51,12645.0,51.5118,51.5419,51.5058,51.5178,12645.0
2015-07-31 13:50:00,85.5,85.54,85.5,85.53,7634.0,51.5118,51.5359,51.5118,51.5299,7634.0
2015-07-31 13:55:00,85.52,85.59,85.52,85.58,8848.0,51.5238,51.566,51.5238,51.56,8848.0
2015-07-31 14:00:00,85.6,85.62,85.56,85.62,9880.0,51.572,51.5841,51.5479,51.5841,9880.0
2015-07-31 14:05:00,85.61,85.67,85.6,85.64,13682.0,51.5781,51.6142,51.572,51.5961,13682.0
2015-07-31 14:10:00,85.63,85.63,85.52,85.53,12787.0,51.5901,51.5901,51.5238,51.5299,12787.0
2015-07-31 14:15:00,85.53,85.54,85.47,85.5,15571.0,51.5299,51.5359,51.4937,51.5118,15571.0
2015-07-31 14:20:00,85.5,85.51,85.43,85.48,28576.0,51.5118,51.5178,51.4696,51.4997,28576.0
2015-07-31 14:25:00,85.47,85.53,85.46,85.5,11306.0,51.4937,51.5299,51.4877,51.5118,11306.0
2015-07-31 14:30:00,85.49,85.61,85.47,85.6,23894.0,51.5058,51.5781,51.4937,51.572,23894.0
2015-07-31 14:35:00,85.59,85.6,85.48,85.51,14893.0,51.566,51.572,51.4997,51.5178,14893.0
2015-07-31 14:40:00,85.51,85.54,85.46,85.53,9399.0,51.5178,51.5359,51.4877,51.5299,9399.0
2015-07-31 14:45:00,85.54,85.56,85.43,85.5,22393.0,51.5359,51.5479,51.4696,51.5118,22393.0
2015-07-31 14:50:00,85.48,85.59,85.47,85.58,11262.0,51.4997,51.566,51.4937,51.56,11262.0
2015-07-31 14:55:00,85.58,85.63,85.55,85.63,19186.0,51.56,51.5901,51.5419,51.5901,19186.0
2015-07-31 15:00:00,85.63,85.67,85.55,85.59,28448.0,51.5901,51.6142,51.5419,51.566,28448.0
2015-07-31 15:05:00,85.56,85.56,85.44,85.45,22163.0,51.5479,51.5479,51.4756,51.4817,22163.0
2015-07-31 15:10:00,85.44,85.5,85.43,85.46,26164.0,51.4756,51.5118,51.4696,51.4877,26164.0
2015-07-31 15:15:00,85.47,85.58,85.46,85.58,24739.0,51.4937,51.56,51.4877,51.56,24739.0
2015-07-31 15:20:00,85.58,85.58,85.48,85.55,23087.0,51.56,51.56,51.4997,51.5419,23087.0
2015-07-31 15:25:00,85.54,85.55,85.45,85.46,28614.0,51.5359,51.5419,51.4817,51.4877,28614.0
2015-07-31 15:30:00,85.46,85.55,85.46,85.55,27550.0,51.4877,51.5419,51.4877,51.5419,27550.0
2015-07-31 15:35:00,85.55,85.58,85.5,85.52,47560.0,51.5419,51.56,51.5118,51.5238,47560.0
2015-07-31 15:40:00,85.51,85.53,85.44,85.47,34706.0,51.5178,51.5299,51.4756,51.4937,34706.0
2015-07-31 15:45:00,85.44,85.49,85.41,85.47,55062.0,51.4756,51.5058,51.4576,51.4937,55062.0
2015-07-31 15:50:00,85.47,85.49,85.4,85.46,89285.0,51.4937,51.5058,51.4515,51.4877,89285.0
2015-07-31 15:55:00,85.47,85.6,85.42,85.5,284094.0,51.4937,51.572,51.4636,51.5118,284094.0
2015-08-03 09:30:00,85.5,85.91,85.38,85.86,134585.0,51.5118,51.7588,51.4395,51.7287,134585.0
2015-08-03 09:35:00,85.82,85.87,85.74,85.74,39019.0,51.7046,51.7347,51.6564,51.6564,39019.0
2015-08-03 09:40:00,85.73,85.73,85.49,85.5,37728.0,51.6504,51.6504,51.5058,51.5118,37728.0
2015-08-03 09:45:00,85.5,85.72,85.5,85.65,54306.0,51.5118,51.6443,51.5118,51.6022,54306.0
2015-08-03 09:50:00,85.68,85.76,85.65,85.67,64949.0,51.6202,51.6684,51.6022,51.6142,64949.0
2015-08-03 09:55:00,85.68,85.76,85.66,85.69,22829.0,51.6202,51.6684,51.6082,51.6263,22829.0
2015-08-03 10:00:00,85.66,85.91,85.62,85.84,53951.0,51.6082,51.7588,51.5841,51.7166,53951.0
2015-08-03 10:05:00,85.84,85.85,85.72,85.72,24817.0,51.7166,51.7227,51.6443,51.6443,24817.0
2015-08-03 10:10:00,85.72,85.78,85.69,85.72,27983.0,51.6443,51.6805,51.6263,51.6443,27983.0
2015-08-03 10:15:00,85.72,85.72,85.54,85.54,18791.0,51.6443,51.6443,51.5359,51.5359,18791.0
2015-08-03 10:20:00,85.53,85.54,85.46,85.46,37627.0,51.5299,51.5359,51.4877,51.4877,37627.0
2015-08-03 10:25:00,85.44,85.45,85.3,85.32,24495.0,51.4756,51.4817,51.3913,51.4033,24495.0
2015-08-03 10:30:00,85.32,85.32,85.23,85.28,33060.0,51.4033,51.4033,51.3491,51.3792,33060.0
2015-08-03 10:35:00,85.29,85.3,85.23,85.29,73887.0,51.3853,51.3913,51.3491,51.3853,73887.0
2015-08-03 10:40:00,85.29,85.33,85.22,85.33,10979.0,51.3853,51.4094,51.3431,51.4094,10979.0
2015-08-03 10:45:00,85.32,85.33,85.12,85.14,79475.0,51.4033,51.4094,51.2829,51.2949,79475.0
2015-08-03 10:50:00,85.15,85.22,85.07,85.21,39234.0,51.3009,51.3431,51.2527,51.3371,39234.0
2015-08-03 10:55:00,85.2,85.29,85.19,85.28,19488.0,51.3311,51.3853,51.325,51.3792,19488.0
2015-08-03 11:00:00,85.3,85.36,85.24,85.25,34494.0,51.3913,51.4274,51.3551,51.3612,34494.0
2015-08-03 11:05:00,85.26,85.3,85.2,85.22,17053.0,51.3672,51.3913,51.3311,51.3431,17053.0
2015-08-03 11:10:00,85.22,85.31,85.16,85.3,14469.0,51.3431,51.3973,51.307,51.3913,14469.0
2015-08-03 11:15:00,85.3,85.37,85.28,85.31,12778.0,51.3913,51.4335,51.3792,51.3973,12778.0
2015-08-03 11:20:00,85.29,85.37,85.29,85.37,10302.0,51.3853,51.4335,51.3853,51.4335,10302.0
2015-08-03 11:25:00,85.38,85.4,85.3,85.33,18593.0,51.4395,51.4515,51.3913,51.4094,18593.0
2015-08-03 11:30:00,85.32,85.39,85.32,85.39,13029.0,51.4033,51.4455,51.4033,51.4455,13029.0
2015-08-03 11:35:00,85.37,85.41,85.37,85.41,11814.0,51.4335,51.4576,51.4335,51.4576,11814.0
2015-08-03 11:40:00,85.41,85.44,85.39,85.39,13609.0,51.4576,51.4756,51.4455,51.4455,13609.0
2015-08-03 11:45:00,85.4,85.43,85.38,85.42,13918.0,51.4515,51.4696,51.4395,51.4636,13918.0
2015-08-03 11:50:00,85.42,85.43,85.39,85.4,14801.0,51.4636,51.4696,51.4455,51.4515,14801.0
2015-08-03 11:55:00,85.41,85.43,85.39,85.41,11479.0,51.4576,51.4696,51.4455,51.4576,11479.0
2015-08-03 12:00:00,85.41,85.43,85.31,85.32,9793.0,51.4576,51.4696,51.3973,51.4033,9793.0
2015-08-03 12:05:00,85.31,85.36,85.31,85.32,10982.0,51.3973,51.4274,51.3973,51.4033,10982.0
2015-08-03 12:10:00,85.3,85.35,85.3,85.32,14198.0,51.3913,51.4214,51.3913,51.4033,14198.0
2015-08-03 12:15:00,85.33,85.34,85.25,85.26,25971.0,51.4094,51.4154,51.3612,51.3672,25971.0
2015-08-03 12:20:00,85.26,85.34,85.25,85.33,9946.0,51.3672,51.4154,51.3612,51.4094,9946.0
2015-08-03 12:25:00,85.33,85.35,85.31,85.32,8323.0,51.4094,51.4214,51.3973,51.4033,8323.0
2015-08-03 12:30:00,85.32,85.32,85.15,85.2,11390.0,51.4033,51.4033,51.3009,51.3311,11390.0
2015-08-03 12:35:00,85.2,85.26,85.16,85.25,19958.0,51.3311,51.3672,51.307,51.3612,19958.0
2015-08-03 12:40:00,85.25,85.26,85.21,85.24,13751.0,51.3612,51.3672,51.3371,51.3551,13751.0
2015-08-03 12:45:00,85.23,85.26,85.18,85.23,22949.0,51.3491,51.3672,51.319,51.3491,22949.0
2015-08-03 12:50:00,85.24,85.26,85.2,85.24,24107.0,51.3551,51.3672,51.3311,51.3551,24107.0
2015-08-03 12:55:00,85.23,85.32,85.21,85.31,13902.0,51.3491,51.4033,51.3371,51.3973,13902.0
2015-08-03 13:00:00,85.3,85.31,85.26,85.29,12431.0,51.3913,51.3973,51.3672,51.3853,12431.0
2015-08-03 13:05:00,85.29,85.3,85.19,85.19,12738.0,51.3853,51.3913,51.325,51.325,12738.0
2015-08-03 13:10:00,85.17,85.27,85.16,85.27,14300.0,51.313,51.3732,51.307,51.3732,14300.0
2015-08-03 13:15:00,85.26,85.33,85.25,85.33,11792.0,51.3672,51.4094,51.3612,51.4094,11792.0
2015-08-03 13:20:00,85.33,85.4,85.31,85.37,22751.0,51.4094,51.4515,51.3973,51.4335,22751.0
2015-08-03 13:25:00,85.38,85.39,85.32,85.35,11330.0,51.4395,51.4455,51.4033,51.4214,11330.0
2015-08-03 13:30:00,85.34,85.35,85.3,85.35,11267.0,51.4154,51.4214,51.3913,51.4214,11267.0
2015-08-03 13:35:00,85.36,85.38,85.29,85.3,33443.0,51.4274,51.4395,51.3853,51.3913,33443.0
2015-08-03 13:40:00,85.29,85.35,85.27,85.34,16716.0,51.3853,51.4214,51.3732,51.4154,16716.0
2015-08-03 13:45:00,85.33,85.34,85.27,85.31,11728.0,51.4094,51.4154,51.3732,51.3973,11728.0
2015-08-03 13:50:00,85.3,85.34,85.29,85.32,15479.0,51.3913,51.4154,51.3853,51.4033,15479.0
2015-08-03 13:55:00,85.32,85.35,85.31,85.32,17755.0,51.4033,51.4214,51.3973,51.4033,17755.0
2015-08-03 14:00:00,85.32,85.32,85.25,85.27,15608.0,51.4033,51.4033,51.3612,51.3732,15608.0
2015-08-03 14:05:00,85.27,85.28,85.16,85.2,18432.0,51.3732,51.3792,51.307,51.3311,18432.0
2015-08-03 14:10:00,85.2,85.22,85.15,85.2,27944.0,51.3311,51.3431,51.3009,51.3311,27944.0
2015-08-03 14:15:00,85.2,85.24,85.2,85.22,14012.0,51.3311,51.3551,51.3311,51.3431,14012.0
2015-08-03 14:20:00,85.25,85.26,85.21,85.23,10549.0,51.3612,51.3672,51.3371,51.3491,10549.0
2015-08-03 14:25:00,85.21,85.25,85.16,85.25,28885.0,51.3371,51.3612,51.307,51.3612,28885.0
2015-08-03 14:30:00,85.26,85.27,85.22,85.26,16889.0,51.3672,51.3732,51.3431,51.3672,16889.0
2015-08-03 14:35:00,85.25,85.33,85.24,85.33,19306.0,51.3612,51.4094,51.3551,51.4094,19306.0
2015-08-03 14:40:00,85.33,85.36,85.29,85.31,21875.0,51.4094,51.4274,51.3853,51.3973,21875.0
2015-08-03 14:45:00,85.31,85.32,85.23,85.27,25242.0,51.3973,51.4033,51.3491,51.3732,25242.0
2015-08-03 14:50:00,85.25,85.27,85.19,85.19,20631.0,51.3612,51.3732,51.325,51.325,20631.0
2015-08-03 14:55:00,85.2,85.21,85.14,85.17,22451.0,51.3311,51.3371,51.2949,51.313,22451.0
2015-08-03 15:00:00,85.17,85.22,85.16,85.21,56531.0,51.313,51.3431,51.307,51.3371,56531.0
2015-08-03 15:05:00,85.22,85.23,85.18,85.23,53780.0,51.3431,51.3491,51.319,51.3491,53780.0
2015-08-03 15:10:00,85.24,85.24,85.15,85.2,22929.0,51.3551,51.3551,51.3009,51.3311,22929.0
2015-08-03 15:15:00,85.19,85.27,85.16,85.27,26601.0,51.325,51.3732,51.307,51.3732,26601.0
2015-08-03 15:20:00,85.26,85.35,85.25,85.35,32002.0,51.3672,51.4214,51.3612,51.4214,32002.0
2015-08-03 15:25:00,85.35,85.39,85.3,85.39,29237.0,51.4214,51.4455,51.3913,51.4455,29237.0
2015-08-03 15:30:00,85.39,85.42,85.34,85.42,41181.0,51.4455,51.4636,51.4154,51.4636,41181.0
2015-08-03 15:35:00,85.42,85.5,85.4,85.48,60069.0,51.4636,51.5118,51.4515,51.4997,60069.0
2015-08-03 15:40:00,85.49,85.61,85.48,85.59,56716.0,51.5058,51.5781,51.4997,51.566,56716.0
2015-08-03 15:45:00,85.6,85.61,85.49,85.5,58106.0,51.572,51.5781,51.5058,51.5118,58106.0
2015-08-03 15:50:00,85.5,85.55,85.49,85.55,57755.0,51.5118,51.5419,51.5058,51.5419,57755.0
2015-08-03 15:55:00,85.54,85.7,85.54,85.67,137849.0,51.5359,51.6323,51.5359,51.6142,137849.0
2015-08-04 09:30:00,85.66,85.9,85.46,85.6,82763.0,51.6082,51.7528,51.4877,51.572,82763.0
2015-08-04 09:35:00,85.62,85.85,85.62,85.7,16173.0,51.5841,51.7227,51.5841,51.6323,16173.0
2015-08-04 09:40:00,85.69,85.81,85.55,85.62,26672.0,51.6263,51.6986,51.5419,51.5841,26672.0
2015-08-04 09:45:00,85.6,85.73,85.58,85.7,27261.0,51.572,51.6504,51.56,51.6323,27261.0
2015-08-04 09:50:00,85.7,85.81,85.69,85.79,21672.0,51.6323,51.6986,51.6263,51.6865,21672.0
2015-08-04 09:55:00,85.77,85.81,85.71,85.78,18090.0,51.6745,51.6986,51.6383,51.6805,18090.0
2015-08-04 10:00:00,85.77,85.86,85.7,85.86,31669.0,51.6745,51.7287,51.6323,51.7287,31669.0
2015-08-04 10:05:00,85.84,85.87,85.81,85.85,19444.0,51.7166,51.7347,51.6986,51.7227,19444.0
2015-08-04 10:10:00,85.85,85.89,85.72,85.87,40615.0,51.7227,51.7468,51.6443,51.7347,40615.0
2015-08-04 10:15:00,85.86,85.87,85.8,85.85,11622.0,51.7287,51.7347,51.6925,51.7227,11622.0
2015-08-04 10:20:00,85.86,85.94,85.85,85.92,25675.0,51.7287,51.7769,51.7227,51.7648,25675.0
2015-08-04 10:25:00,85.93,86.01,85.91,85.94,38276.0,51.7709,51.8191,51.7588,51.7769,38276.0
2015-08-04 10:30:00,85.93,85.93,85.84,85.88,12016.0,51.7709,51.7709,51.7166,51.7407,12016.0
2015-08-04 10:35:00,85.88,85.9,85.76,85.77,15935.0,51.7407,51.7528,51.6684,51.6745,15935.0
2015-08-04 10:40:00,85.77,85.8,85.76,85.77,15454.0,51.6745,51.6925,51.6684,51.6745,15454.0
2015-08-04 10:45:00,85.76,85.86,85.76,85.82,21831.0,51.6684,51.7287,51.6684,51.7046,21831.0
2015-08-04 10:50:00,85.82,85.85,85.79,85.84,14038.0,51.7046,51.7227,51.6865,51.7166,14038.0
2015-08-04 10:55:00,85.84,85.87,85.76,85.8,17083.0,51.7166,51.7347,51.6684,51.6925,17083.0
2015-08-04 11:00:00,85.81,85.85,85.77,85.82,11928.0,51.6986,51.7227,51.6745,51.7046,11928.0
2015-08-04 11:05:00,85.83,85.89,85.82,85.82,19437.0,51.7106,51.7468,51.7046,51.7046,19437.0
2015-08-04 11:10:00,85.82,85.96,85.82,85.96,14229.0,51.7046,51.7889,51.7046,51.7889,14229.0
2015-08-04 11:15:00,85.96,85.97,85.85,85.9,22784.0,51.7889,51.795,51.7227,51.7528,22784.0
2015-08-04 11:20:00,85.9,85.91,85.83,85.84,17341.0,51.7528,51.7588,51.7106,51.7166,17341.0
2015-08-04 11:25:00,85.84,85.89,85.81,85.88,17153.0,51.7166,51.7468,51.6986,51.7407,17153.0
2015-08-04 11:30:00,85.89,85.94,85.8,85.92,23741.0,51.7468,51.7769,51.6925,51.7648,23741.0
2015-08-04 11:35:00,85.93,85.95,85.9,85.91,5791.0,51.7709,51.7829,51.7528,51.7588,5791.0
2015-08-04 11:40:00,85.91,85.94,85.86,85.86,16949.0,51.7588,51.7769,51.7287,51.7287,16949.0
2015-08-04 11:45:00,85.86,85.89,85.82,85.88,10687.0,51.7287,51.7468,51.7046,51.7407,10687.0
2015-08-04 11:50:00,85.89,85.94,85.88,85.92,17536.0,51.7468,51.7769,51.7407,51.7648,17536.0
2015-08-04 11:55:00,85.93,85.97,85.9,85.92,24411.0,51.7709,51.795,51.7528,51.7648,24411.0
2015-08-04 12:00:00,85.91,85.95,85.91,85.92,8638.0,51.7588,51.7829,51.7588,51.7648,8638.0
2015-08-04 12:05:00,85.93,85.97,85.92,85.94,16989.0,51.7709,51.795,51.7648,51.7769,16989.0
2015-08-04 12:10:00,85.95,85.98,85.94,85.95,15759.0,51.7829,51.801,51.7769,51.7829,15759.0
2015-08-04 12:15:00,85.95,85.96,85.91,85.94,16677.0,51.7829,51.7889,51.7588,51.7769,16677.0
2015-08-04 12:20:00,85.94,85.94,85.81,85.82,14338.0,51.7769,51.7769,51.6986,51.7046,14338.0
2015-08-04 12:25:00,85.82,85.84,85.78,85.84,23193.0,51.7046,51.7166,51.6805,51.7166,23193.0
2015-08-04 12:30:00,85.84,85.9,85.81,85.88,5651.0,51.7166,51.7528,51.6986,51.7407,5651.0
2015-08-04 12:35:00,85.9,85.97,85.89,85.96,32276.0,51.7528,51.795,51.7468,51.7889,32276.0
2015-08-04 12:40:00,85.97,85.98,85.84,85.85,6885.0,51.795,51.801,51.7166,51.7227,6885.0
2015-08-04 12:45:00,85.84,85.91,85.83,85.87,6051.0,51.7166,51.7588,51.7106,51.7347,6051.0
2015-08-04 12:50:00,85.86,85.87,85.83,85.85,5932.0,51.7287,51.7347,51.7106,51.7227,5932.0
2015-08-04 12:55:00,85.83,85.88,85.81,85.84,5591.0,51.7106,51.7407,51.6986,51.7166,5591.0
2015-08-04 13:00:00,85.83,85.83,85.8,85.81,6085.0,51.7106,51.7106,51.6925,51.6986,6085.0
2015-08-04 13:05:00,85.81,85.84,85.78,85.83,8832.0,51.6986,51.7166,51.6805,51.7106,8832.0
2015-08-04 13:10:00,85.84,85.87,85.83,85.83,8697.0,51.7166,51.7347,51.7106,51.7106,8697.0
2015-08-04 13:15:00,85.84,85.91,85.84,85.91,9182.0,51.7166,51.7588,51.7166,51.7588,9182.0
2015-08-04 13:20:00,85.91,85.93,85.89,85.91,13613.0,51.7588,51.7709,51.7468,51.7588,13613.0
2015-08-04 13:25:00,85.91,85.98,85.9,85.97,40122.0,51.7588,51.801,51.7528,51.795,40122.0
2015-08-04 13:30:00,85.96,85.98,85.94,85.96,15866.0,51.7889,51.801,51.7769,51.7889,15866.0
2015-08-04 13:35:00,85.94,85.96,85.93,85.94,8154.0,51.7769,51.7889,51.7709,51.7769,8154.0
2015-08-04 13:40:00,85.94,85.95,85.9,85.91,13724.0,51.7769,51.7829,51.7528,51.7588,13724.0
2015-08-04 13:45:00,85.91,85.92,85.79,85.8,21554.0,51.7588,51.7648,51.6865,51.6925,21554.0
2015-08-04 13:50:00,85.8,85.82,85.77,85.79,60067.0,51.6925,51.7046,51.6745,51.6865,60067.0
2015-08-04 13:55:00,85.79,85.82,85.71,85.74,32766.0,51.6865,51.7046,51.6383,51.6564,32766.0
2015-08-04 14:00:00,85.75,85.77,85.73,85.75,24552.0,51.6624,51.6745,51.6504,51.6624,24552.0
2015-08-04 14:05:00,85.74,85.77,85.7,85.7,24420.0,51.6564,51.6745,51.6323,51.6323,24420.0
2015-08-04 14:10:00,85.7,85.76,85.69,85.71,24029.0,51.6323,51.6684,51.6263,51.6383,24029.0
2015-08-04 14:15:00,85.73,85.8,85.72,85.8,25839.0,51.6504,51.6925,51.6443,51.6925,25839.0
2015-08-04 14:20:00,85.79,85.8,85.74,85.75,17070.0,51.6865,51.6925,51.6564,51.6624,17070.0
2015-08-04 14:25:00,85.75,85.77,85.74,85.76,13911.0,51.6624,51.6745,51.6564,51.6684,13911.0
2015-08-04 14:30:00,85.76,85.78,85.74,85.78,8378.0,51.6684,51.6805,51.6564,51.6805,8378.0
2015-08-04 14:35:00,85.78,85.85,85.74,85.84,19363.0,51.6805,51.7227,51.6564,51.7166,19363.0
2015-08-04 14:40:00,85.83,85.88,85.81,85.81,27717.0,51.7106,51.7407,51.6986,51.6986,27717.0
2015-08-04 14:45:00,85.82,85.83,85.76,85.81,14878.0,51.7046,51.7106,51.6684,51.6986,14878.0
2015-08-04 14:50:00,85.82,85.87,85.78,85.84,18400.0,51.7046,51.7347,51.6805,51.7166,18400.0
2015-08-04 14:55:00,85.84,85.88,85.78,85.86,19115.0,51.7166,51.7407,51.6805,51.7287,19115.0
2015-08-04 15:00:00,85.86,85.89,85.77,85.79,14540.0,51.7287,51.7468,51.6745,51.6865,14540.0
2015-08-04 15:05:00,85.79,85.81,85.75,85.75,29333.0,51.6865,51.6986,51.6624,51.6624,29333.0
2015-08-04 15:10:00,85.75,85.77,85.74,85.76,24463.0,51.6624,51.6745,51.6564,51.6684,24463.0
2015-08-04 15:15:00,85.76,85.82,85.75,85.78,19216.0,51.6684,51.7046,51.6624,51.6805,19216.0
2015-08-04 15:20:00,85.78,85.84,85.75,85.84,24468.0,51.6805,51.7166,51.6624,51.7166,24468.0
2015-08-04 15:25:00,85.82,85.84,85.77,85.81,17638.0,51.7046,51.7166,51.6745,51.6986,17638.0
2015-08-04 15:30:00,85.8,85.86,85.79,85.84,30870.0,51.6925,51.7287,51.6865,51.7166,30870.0
2015-08-04 15:35:00,85.83,85.92,85.82,85.9,35384.0,51.7106,51.7648,51.7046,51.7528,35384.0
2015-08-04 15:40:00,85.89,85.92,85.86,85.89,59907.0,51.7468,51.7648,51.7287,51.7468,59907.0
2015-08-04 15:45:00,85.89,85.9,85.85,85.86,62052.0,51.7468,51.7528,51.7227,51.7287,62052.0
2015-08-04 15:50:00,85.85,85.86,85.8,85.8,56257.0,51.7227,51.7287,51.6925,51.6925,56257.0
2015-08-04 15:55:00,85.8,85.87,85.75,85.84,162621.0,51.6925,51.7347,51.6624,51.7166,162621.0
2015-08-05 09:30:00,86.0,86.31,85.85,85.94,110699.0,51.813,51.9998,51.7227,51.7769,110699.0
2015-08-05 09:35:00,85.94,86.03,85.8,85.9,42612.0,51.7769,51.8311,51.6925,51.7528,42612.0
2015-08-05 09:40:00,85.91,86.02,85.89,85.94,28654.0,51.7588,51.8251,51.7468,51.7769,28654.0
2015-08-05 09:45:00,85.91,86.01,85.87,85.88,36613.0,51.7588,51.8191,51.7347,51.7407,36613.0
2015-08-05 09:50:00,85.89,86.0,85.86,85.99,41278.0,51.7468,51.813,51.7287,51.807,41278.0
2015-08-05 09:55:00,85.99,86.0,85.91,85.95,30923.0,51.807,51.813,51.7588,51.7829,30923.0
2015-08-05 10:00:00,85.96,85.98,85.73,85.74,44722.0,51.7889,51.801,51.6504,51.6564,44722.0
2015-08-05 10:05:00,85.75,85.85,85.73,85.85,34877.0,51.6624,51.7227,51.6504,51.7227,34877.0
2015-08-05 10:10:00,85.85,85.91,85.81,85.82,33328.0,51.7227,51.7588,51.6986,51.7046,33328.0
2015-08-05 10:15:00,85.82,85.86,85.8,85.85,11371.0,51.7046,51.7287,51.6925,51.7227,11371.0
2015-08-05 10:20:00,85.85,85.88,85.8,85.8,19450.0,51.7227,51.7407,51.6925,51.6925,19450.0
2015-08-05 10:25:00,85.81,85.92,85.81,85.92,12882.0,51.6986,51.7648,51.6986,51.7648,12882.0
2015-08-05 10:30:00,85.92,86.02,85.91,85.99,19163.0,51.7648,51.8251,51.7588,51.807,19163.0
2015-08-05 10:35:00,85.97,86.0,85.93,85.95,13188.0,51.795,51.813,51.7709,51.7829,13188.0
2015-08-05 10:40:00,85.95,85.99,85.9,85.92,14722.0,51.7829,51.807,51.7528,51.7648,14722.0
2015-08-05 10:45:00,85.92,85.96,85.91,85.94,26924.0,51.7648,51.7889,51.7588,51.7769,26924.0
2015-08-05 10:50:00,85.94,85.97,85.92,85.97,11136.0,51.7769,51.795,51.7648,51.795,11136.0
2015-08-05 10:55:00,85.97,85.97,85.88,85.88,20994.0,51.795,51.795,51.7407,51.7407,20994.0
2015-08-05 11:00:00,85.89,85.96,85.85,85.88,19532.0,51.7468,51.7889,51.7227,51.7407,19532.0
2015-08-05 11:05:00,85.88,85.98,85.86,85.95,38467.0,51.7407,51.801,51.7287,51.7829,38467.0
2015-08-05 11:10:00,85.97,86.01,85.95,86.0,21455.0,51.795,51.8191,51.7829,51.813,21455.0
2015-08-05 11:15:00,86.01,86.01,85.95,85.98,24412.0,51.8191,51.8191,51.7829,51.801,24412.0
2015-08-05 11:20:00,85.99,85.99,85.89,85.92,22549.0,51.807,51.807,51.7468,51.7648,22549.0
2015-08-05 11:25:00,85.92,86.01,85.92,86.0,15065.0,51.7648,51.8191,51.7648,51.813,15065.0
2015-08-05 11:30:00,86.01,86.08,85.96,86.07,20066.0,51.8191,51.8612,51.7889,51.8552,20066.0
2015-08-05 11:35:00,86.07,86.11,86.05,86.08,15323.0,51.8552,51.8793,51.8432,51.8612,15323.0
2015-08-05 11:40:00,86.09,86.16,86.08,86.13,58193.0,51.8673,51.9094,51.8612,51.8914,58193.0
2015-08-05 11:45:00,86.13,86.25,86.12,86.25,26284.0,51.8914,51.9637,51.8853,51.9637,26284.0
2015-08-05 11:50:00,86.25,86.25,86.07,86.09,16823.0,51.9637,51.9637,51.8552,51.8673,16823.0
2015-08-05 11:55:00,86.1,86.11,85.95,85.98,20873.0,51.8733,51.8793,51.7829,51.801,20873.0
2015-08-05 12:00:00,86.0,86.0,85.91,85.95,15064.0,51.813,51.813,51.7588,51.7829,15064.0
2015-08-05 12:05:00,85.97,86.15,85.96,85.99,21583.0,51.795,51.9034,51.7889,51.807,21583.0
2015-08-05 12:10:00,85.99,86.01,85.94,85.95,11176.0,51.807,51.8191,51.7769,51.7829,11176.0
2015-08-05 12:15:00,85.94,85.96,85.9,85.94,12263.0,51.7769,51.7889,51.7528,51.7769,12263.0
2015-08-05 12:20:00,85.95,85.95,85.85,85.9,49515.0,51.7829,51.7829,51.7227,51.7528,49515.0
2015-08-05 12:25:00,85.9,85.91,85.85,85.91,10198.0,51.7528,51.7588,51.7227,51.7588,10198.0
2015-08-05 12:30:00,85.92,85.96,85.87,85.91,12738.0,51.7648,51.7889,51.7347,51.7588,12738.0
2015-08-05 12:35:00,85.92,85.97,85.91,85.96,9652.0,51.7648,51.795,51.7588,51.7889,9652.0
2015-08-05 12:40:00,85.95,85.96,85.87,85.9,15063.0,51.7829,51.7889,51.7347,51.7528,15063.0
2015-08-05 12:45:00,85.9,85.91,85.87,85.91,15380.0,51.7528,51.7588,51.7347,51.7588,15380.0
2015-08-05 12:50:00,85.92,85.94,85.89,85.92,13623.0,51.7648,51.7769,51.7468,51.7648,13623.0
2015-08-05 12:55:00,85.92,86.03,85.92,85.98,17250.0,51.7648,51.8311,51.7648,51.801,17250.0
2015-08-05 13:00:00,85.98,85.99,85.93,85.94,10317.0,51.801,51.807,51.7709,51.7769,10317.0
2015-08-05 13:05:00,85.94,85.95,85.91,85.94,10694.0,51.7769,51.7829,51.7588,51.7769,10694.0
2015-08-05 13:10:00,85.93,85.97,85.84,85.85,16515.0,51.7709,51.795,51.7166,51.7227,16515.0
2015-08-05 13:15:00,85.84,85.86,85.76,85.84,32785.0,51.7166,51.7287,51.6684,51.7166,32785.0
2015-08-05 13:20:00,85.85,85.86,85.8,85.8,16939.0,51.7227,51.7287,51.6925,51.6925,16939.0
2015-08-05 13:25:00,85.81,85.85,85.8,85.85,15143.0,51.6986,51.7227,51.6925,51.7227,15143.0
2015-08-05 13:30:00,85.85,85.87,85.82,85.84,26888.0,51.7227,51.7347,51.7046,51.7166,26888.0
2015-08-05 13:35:00,85.84,85.9,85.83,85.89,12586.0,51.7166,51.7528,51.7106,51.7468,12586.0
2015-08-05 13:40:00,85.89,85.94,85.87,85.91,12704.0,51.7468,51.7769,51.7347,51.7588,12704.0
2015-08-05 13:45:00,85.92,85.94,85.91,85.92,7907.0,51.7648,51.7769,51.7588,51.7648,7907.0
2015-08-05 13:50:00,85.93,85.93,85.8,85.81,18701.0,51.7709,51.7709,51.6925,51.6986,18701.0
2015-08-05 13:55:00,85.81,85.87,85.81,85.86,11278.0,51.6986,51.7347,51.6986,51.7287,11278.0
2015-08-05 14:00:00,85.86,85.86,85.81,85.84,16866.0,51.7287,51.7287,51.6986,51.7166,16866.0
2015-08-05 14:05:00,85.83,85.91,85.82,85.87,14288.0,51.7106,51.7588,51.7046,51.7347,14288.0
2015-08-05 14:10:00,85.88,85.88,85.82,85.85,18665.0,51.7407,51.7407,51.7046,51.7227,18665.0
2015-08-05 14:15:00,85.85,85.88,85.82,85.87,22000.0,51.7227,51.7407,51.7046,51.7347,22000.0
2015-08-05 14:20:00,85.87,85.91,85.85,85.89,21130.0,51.7347,51.7588,51.7227,51.7468,21130.0
2015-08-05 14:25:00,85.89,85.93,85.89,85.92,22478.0,51.7468,51.7709,51.7468,51.7648,22478.0
2015-08-05 14:30:00,85.92,85.92,85.86,85.89,25779.0,51.7648,51.7648,51.7287,51.7468,25779.0
2015-08-05 14:35:00,85.89,85.94,85.87,85.9,78740.0,51.7468,51.7769,51.7347,51.7528,78740.0
2015-08-05 14:40:00,85.89,85.91,85.84,85.88,82375.0,51.7468,51.7588,51.7166,51.7407,82375.0
2015-08-05 14:45:00,85.88,85.94,85.87,85.93,30277.0,51.7407,51.7769,51.7347,51.7709,30277.0
2015-08-05 14:50:00,85.92,85.93,85.91,85.93,31408.0,51.7648,51.7709,51.7588,51.7709,31408.0
2015-08-05 14:55:00,85.93,85.96,85.92,85.94,25458.0,51.7709,51.7889,51.7648,51.7769,25458.0
2015-08-05 15:00:00,85.95,85.98,85.94,85.96,21977.0,51.7829,51.801,51.7769,51.7889,21977.0
2015-08-05 15:05:00,85.97,85.99,85.95,85.96,14890.0,51.795,51.807,51.7829,51.7889,14890.0
2015-08-05 15:10:00,85.96,86.0,85.94,85.96,26105.0,51.7889,51.813,51.7769,51.7889,26105.0
2015-08-05 15:15:00,85.96,85.97,85.94,85.94,41042.0,51.7889,51.795,51.7769,51.7769,41042.0
2015-08-05 15:20:00,85.94,85.95,85.9,85.91,153860.0,51.7769,51.7829,51.7528,51.7588,153860.0
2015-08-05 15:25:00,85.92,85.94,85.86,85.9,32159.0,51.7648,51.7769,51.7287,51.7528,32159.0
2015-08-05 15:30:00,85.9,85.92,85.87,85.91,40773.0,51.7528,51.7648,51.7347,51.7588,40773.0
2015-08-05 15:35:00,85.91,85.94,85.89,85.91,29016.0,51.7588,51.7769,51.7468,51.7588,29016.0
2015-08-05 15:40:00,85.9,85.91,85.85,85.85,32867.0,51.7528,51.7588,51.7227,51.7227,32867.0
2015-08-05 15:45:00,85.85,85.91,85.83,85.91,39544.0,51.7227,51.7588,51.7106,51.7588,39544.0
2015-08-05 15:50:00,85.9,85.95,85.9,85.95,45224.0,51.7528,51.7829,51.7528,51.7829,45224.0
2015-08-05 15:55:00,85.94,85.98,85.89,85.9,162571.0,51.7769,51.801,51.7468,51.7528,162571.0
2015-08-06 09:30:00,86.0,86.05,85.86,86.01,107143.0,51.813,51.8432,51.7287,51.8191,107143.0
2015-08-06 09:35:00,86.0,86.01,85.82,85.84,16135.0,51.813,51.8191,51.7046,51.7166,16135.0
2015-08-06 09:40:00,85.85,85.91,85.78,85.81,30938.0,51.7227,51.7588,51.6805,51.6986,30938.0
2015-08-06 09:45:00,85.81,85.85,85.79,85.79,18784.0,51.6986,51.7227,51.6865,51.6865,18784.0
2015-08-06 09:50:00,85.8,85.88,85.74,85.8,19317.0,51.6925,51.7407,51.6564,51.6925,19317.0
2015-08-06 09:55:00,85.78,85.86,85.77,85.83,22396.0,51.6805,51.7287,51.6745,51.7106,22396.0
2015-08-06 10:00:00,85.83,85.84,85.76,85.82,30092.0,51.7106,51.7166,51.6684,51.7046,30092.0
2015-08-06 10:05:00,85.83,85.9,85.82,85.87,14091.0,51.7106,51.7528,51.7046,51.7347,14091.0
2015-08-06 10:10:00,85.85,85.94,85.85,85.9,9406.0,51.7227,51.7769,51.7227,51.7528,9406.0
2015-08-06 10:15:00,85.9,85.92,85.83,85.88,24956.0,51.7528,51.7648,51.7106,51.7407,24956.0
2015-08-06 10:20:00,85.87,86.02,85.86,86.0,16537.0,51.7347,51.8251,51.7287,51.813,16537.0
2015-08-06 10:25:00,86.01,86.07,85.85,85.85,24599.0,51.8191,51.8552,51.7227,51.7227,24599.0
2015-08-06 10:30:00,85.85,85.92,85.79,85.92,17606.0,51.7227,51.7648,51.6865,51.7648,17606.0
2015-08-06 10:35:00,85.91,85.91,85.82,85.86,15301.0,51.7588,51.7588,51.7046,51.7287,15301.0
2015-08-06 10:40:00,85.87,85.9,85.84,85.84,10156.0,51.7347,51.7528,51.7166,51.7166,10156.0
2015-08-06 10:45:00,85.85,85.9,85.81,85.87,20037.0,51.7227,51.7528,51.6986,51.7347,20037.0
2015-08-06 10:50:00,85.85,85.89,85.82,85.87,16085.0,51.7227,51.7468,51.7046,51.7347,16085.0
2015-08-06 10:55:00,85.87,85.95,85.83,85.94,15888.0,51.7347,51.7829,51.7106,51.7769,15888.0
2015-08-06 11:00:00,85.95,85.99,85.93,85.94,13930.0,51.7829,51.807,51.7709,51.7769,13930.0
2015-08-06 11:05:00,85.96,85.96,85.91,85.92,12207.0,51.7889,51.7889,51.7588,51.7648,12207.0
2015-08-06 11:10:00,85.93,85.99,85.92,85.95,17449.0,51.7709,51.807,51.7648,51.7829,17449.0
2015-08-06 11:15:00,85.94,85.97,85.89,85.96,17362.0,51.7769,51.795,51.7468,51.7889,17362.0
2015-08-06 11:20:00,85.96,85.98,85.92,85.94,18040.0,51.7889,51.801,51.7648,51.7769,18040.0
2015-08-06 11:25:00,85.94,85.97,85.85,85.88,18668.0,51.7769,51.795,51.7227,51.7407,18668.0
2015-08-06 11:30:00,85.87,85.9,85.82,85.83,21848.0,51.7347,51.7528,51.7046,51.7106,21848.0
2015-08-06 11:35:00,85.83,85.88,85.81,85.88,21684.0,51.7106,51.7407,51.6986,51.7407,21684.0
2015-08-06 11:40:00,85.88,85.93,85.86,85.89,19525.0,51.7407,51.7709,51.7287,51.7468,19525.0
2015-08-06 11:45:00,85.88,85.93,85.85,85.93,14521.0,51.7407,51.7709,51.7227,51.7709,14521.0
2015-08-06 11:50:00,85.94,85.95,85.85,85.87,15634.0,51.7769,51.7829,51.7227,51.7347,15634.0
2015-08-06 11:55:00,85.85,85.88,85.82,85.87,17287.0,51.7227,51.7407,51.7046,51.7347,17287.0
2015-08-06 12:00:00,85.86,85.91,85.85,85.86,15180.0,51.7287,51.7588,51.7227,51.7287,15180.0
2015-08-06 12:05:00,85.86,85.89,85.83,85.87,16496.0,51.7287,51.7468,51.7106,51.7347,16496.0
2015-08-06 12:10:00,85.89,85.89,85.84,85.86,12807.0,51.7468,51.7468,51.7166,51.7287,12807.0
2015-08-06 12:15:00,85.87,85.9,85.85,85.86,20200.0,51.7347,51.7528,51.7227,51.7287,20200.0
2015-08-06 12:20:00,85.87,85.88,85.83,85.87,15902.0,51.7347,51.7407,51.7106,51.7347,15902.0
2015-08-06 12:25:00,85.87,85.88,85.83,85.84,12584.0,51.7347,51.7407,51.7106,51.7166,12584.0
2015-08-06 12:30:00,85.83,85.86,85.82,85.83,13081.0,51.7106,51.7287,51.7046,51.7106,13081.0
2015-08-06 12:35:00,85.82,85.84,85.77,85.8,19540.0,51.7046,51.7166,51.6745,51.6925,19540.0
2015-08-06 12:40:00,85.81,85.85,85.8,85.82,16092.0,51.6986,51.7227,51.6925,51.7046,16092.0
2015-08-06 12:45:00,85.82,85.87,85.76,85.86,18985.0,51.7046,51.7347,51.6684,51.7287,18985.0
2015-08-06 12:50:00,85.85,85.85,85.79,85.79,15937.0,51.7227,51.7227,51.6865,51.6865,15937.0
2015-08-06 12:55:00,85.8,85.84,85.79,85.83,12585.0,51.6925,51.7166,51.6865,51.7106,12585.0
2015-08-06 13:00:00,85.82,85.88,85.8,85.88,13793.0,51.7046,51.7407,51.6925,51.7407,13793.0
2015-08-06 13:05:00,85.88,85.88,85.82,85.82,20964.0,51.7407,51.7407,51.7046,51.7046,20964.0
2015-08-06 13:10:00,85.82,85.87,85.81,85.87,9084.0,51.7046,51.7347,51.6986,51.7347,9084.0
2015-08-06 13:15:00,85.87,85.88,85.78,85.8,21205.0,51.7347,51.7407,51.6805,51.6925,21205.0
2015-08-06 13:20:00,85.8,85.93,85.8,85.92,21241.0,51.6925,51.7709,51.6925,51.7648,21241.0
2015-08-06 13:25:00,85.93,85.93,85.86,85.88,9351.0,51.7709,51.7709,51.7287,51.7407,9351.0
2015-08-06 13:30:00,85.86,85.88,85.83,85.84,10740.0,51.7287,51.7407,51.7106,51.7166,10740.0
2015-08-06 13:35:00,85.85,85.86,85.81,85.82,8558.0,51.7227,51.7287,51.6986,51.7046,8558.0
2015-08-06 13:40:00,85.82,85.9,85.81,85.89,24096.0,51.7046,51.7528,51.6986,51.7468,24096.0
2015-08-06 13:45:00,85.89,85.92,85.88,85.88,25985.0,51.7468,51.7648,51.7407,51.7407,25985.0
2015-08-06 13:50:00,85.88,85.88,85.79,85.81,14389.0,51.7407,51.7407,51.6865,51.6986,14389.0
2015-08-06 13:55:00,85.81,85.83,85.77,85.78,16128.0,51.6986,51.7106,51.6745,51.6805,16128.0
2015-08-06 14:00:00,85.79,85.81,85.77,85.78,18030.0,51.6865,51.6986,51.6745,51.6805,18030.0
2015-08-06 14:05:00,85.78,85.79,85.74,85.79,13168.0,51.6805,51.6865,51.6564,51.6865,13168.0
2015-08-06 14:10:00,85.79,85.8,85.78,85.79,8938.0,51.6865,51.6925,51.6805,51.6865,8938.0
2015-08-06 14:15:00,85.79,85.81,85.75,85.8,12803.0,51.6865,51.6986,51.6624,51.6925,12803.0
2015-08-06 14:20:00,85.81,85.81,85.78,85.79,10900.0,51.6986,51.6986,51.6805,51.6865,10900.0
2015-08-06 14:25:00,85.79,85.84,85.76,85.78,19088.0,51.6865,51.7166,51.6684,51.6805,19088.0
2015-08-06 14:30:00,85.77,85.81,85.77,85.79,17054.0,51.6745,51.6986,51.6745,51.6865,17054.0
2015-08-06 14:35:00,85.78,85.79,85.74,85.74,6706.0,51.6805,51.6865,51.6564,51.6564,6706.0
2015-08-06 14:40:00,85.74,85.79,85.74,85.78,10472.0,51.6564,51.6865,51.6564,51.6805,10472.0
2015-08-06 14:45:00,85.79,85.8,85.77,85.78,16520.0,51.6865,51.6925,51.6745,51.6805,16520.0
2015-08-06 14:50:00,85.78,85.79,85.77,85.78,12010.0,51.6805,51.6865,51.6745,51.6805,12010.0
2015-08-06 14:55:00,85.78,85.8,85.75,85.78,22089.0,51.6805,51.6925,51.6624,51.6805,22089.0
2015-08-06 15:00:00,85.78,85.79,85.74,85.75,13540.0,51.6805,51.6865,51.6564,51.6624,13540.0
2015-08-06 15:05:00,85.76,85.78,85.75,85.75,14009.0,51.6684,51.6805,51.6624,51.6624,14009.0
2015-08-06 15:10:00,85.75,85.76,85.7,85.71,19734.0,51.6624,51.6684,51.6323,51.6383,19734.0
2015-08-06 15:15:00,85.7,85.76,85.67,85.75,25974.0,51.6323,51.6684,51.6142,51.6624,25974.0
2015-08-06 15:20:00,85.75,85.75,85.62,85.66,27623.0,51.6624,51.6624,51.5841,51.6082,27623.0
2015-08-06 15:25:00,85.66,85.66,85.59,85.61,30102.0,51.6082,51.6082,51.566,51.5781,30102.0
2015-08-06 15:30:00,85.6,85.67,85.58,85.67,34948.0,51.572,51.6142,51.56,51.6142,34948.0
2015-08-06 15:35:00,85.67,85.68,85.63,85.68,41390.0,51.6142,51.6202,51.5901,51.6202,41390.0
2015-08-06 15:40:00,85.68,85.73,85.66,85.72,43962.0,51.6202,51.6504,51.6082,51.6443,43962.0
2015-08-06 15:45:00,85.71,85.85,85.7,85.82,52812.0,51.6383,51.7227,51.6323,51.7046,52812.0
2015-08-06 15:50:00,85.82,85.84,85.79,85.81,46268.0,51.7046,51.7166,51.6865,51.6986,46268.0
2015-08-06 15:55:00,85.81,85.82,85.74,85.78,139420.0,51.6986,51.7046,51.6564,51.6805,139420.0
2015-08-07 09:30:00,85.62,85.77,85.5,85.66,58002.0,51.5841,51.6745,51.5118,51.6082,58002.0
2015-08-07 09:35:00,85.67,85.74,85.53,85.65,10021.0,51.6142,51.6564,51.5299,51.6022,10021.0
2015-08-07 09:40:00,85.62,85.66,85.47,85.66,16695.0,51.5841,51.6082,51.4937,51.6082,16695.0
2015-08-07 09:45:00,85.58,85.62,85.37,85.45,59612.0,51.56,51.5841,51.4335,51.4817,59612.0
2015-08-07 09:50:00,85.43,85.54,85.34,85.49,38091.0,51.4696,51.5359,51.4154,51.5058,38091.0
2015-08-07 09:55:00,85.48,85.58,85.47,85.49,21647.0,51.4997,51.56,51.4937,51.5058,21647.0
2015-08-07 10:00:00,85.48,85.52,85.41,85.41,22730.0,51.4997,51.5238,51.4576,51.4576,22730.0
2015-08-07 10:05:00,85.4,85.47,85.37,85.44,17038.0,51.4515,51.4937,51.4335,51.4756,17038.0
2015-08-07 10:10:00,85.46,85.5,85.42,85.44,17097.0,51.4877,51.5118,51.4636,51.4756,17097.0
2015-08-07 10:15:00,85.42,85.44,85.34,85.34,26812.0,51.4636,51.4756,51.4154,51.4154,26812.0
2015-08-07 10:20:00,85.34,85.34,85.18,85.24,22800.0,51.4154,51.4154,51.319,51.3551,22800.0
2015-08-07 10:25:00,85.23,85.25,85.17,85.21,14626.0,51.3491,51.3612,51.313,51.3371,14626.0
2015-08-07 10:30:00,85.21,85.36,85.17,85.34,20080.0,51.3371,51.4274,51.313,51.4154,20080.0
2015-08-07 10:35:00,85.34,85.42,85.33,85.36,20103.0,51.4154,51.4636,51.4094,51.4274,20103.0
2015-08-07 10:40:00,85.37,85.43,85.34,85.37,18307.0,51.4335,51.4696,51.4154,51.4335,18307.0
2015-08-07 10:45:00,85.37,85.4,85.33,85.4,18104.0,51.4335,51.4515,51.4094,51.4515,18104.0
2015-08-07 10:50:00,85.41,85.41,85.3,85.33,22519.0,51.4576,51.4576,51.3913,51.4094,22519.0
2015-08-07 10:55:00,85.33,85.37,85.22,85.23,17129.0,51.4094,51.4335,51.3431,51.3491,17129.0
2015-08-07 11:00:00,85.22,85.26,85.14,85.15,20128.0,51.3431,51.3672,51.2949,51.3009,20128.0
2015-08-07 11:05:00,85.13,85.16,85.04,85.05,32216.0,51.2889,51.307,51.2347,51.2407,32216.0
2015-08-07 11:10:00,85.04,85.06,85.0,85.02,34125.0,51.2347,51.2467,51.2106,51.2226,34125.0
2015-08-07 11:15:00,85.01,85.09,85.0,85.02,30995.0,51.2166,51.2648,51.2106,51.2226,30995.0
2015-08-07 11:20:00,85.02,85.03,84.92,84.92,29815.0,51.2226,51.2286,51.1624,51.1624,29815.0
2015-08-07 11:25:00,84.91,84.97,84.9,84.9,16347.0,51.1563,51.1925,51.1503,51.1503,16347.0
2015-08-07 11:30:00,84.91,84.97,84.91,84.97,20356.0,51.1563,51.1925,51.1563,51.1925,20356.0
2015-08-07 11:35:00,84.97,84.98,84.88,84.91,32574.0,51.1925,51.1985,51.1383,51.1563,32574.0
2015-08-07 11:40:00,84.9,85.0,84.9,85.0,16602.0,51.1503,51.2106,51.1503,51.2106,16602.0
2015-08-07 11:45:00,85.0,85.0,84.91,84.92,14202.0,51.2106,51.2106,51.1563,51.1624,14202.0
2015-08-07 11:50:00,84.91,84.98,84.9,84.98,16304.0,51.1563,51.1985,51.1503,51.1985,16304.0
2015-08-07 11:55:00,84.97,85.04,84.96,85.04,20957.0,51.1925,51.2347,51.1865,51.2347,20957.0
2015-08-07 12:00:00,85.03,85.12,85.03,85.09,14201.0,51.2286,51.2829,51.2286,51.2648,14201.0
2015-08-07 12:05:00,85.08,85.09,85.02,85.04,11520.0,51.2588,51.2648,51.2226,51.2347,11520.0
2015-08-07 12:10:00,85.06,85.07,85.0,85.01,14302.0,51.2467,51.2527,51.2106,51.2166,14302.0
2015-08-07 12:15:00,85.01,85.07,85.01,85.06,13893.0,51.2166,51.2527,51.2166,51.2467,13893.0
2015-08-07 12:20:00,85.06,85.08,85.01,85.05,21103.0,51.2467,51.2588,51.2166,51.2407,21103.0
2015-08-07 12:25:00,85.04,85.08,85.01,85.01,13020.0,51.2347,51.2588,51.2166,51.2166,13020.0
2015-08-07 12:30:00,85.0,85.0,84.86,84.87,17554.0,51.2106,51.2106,51.1262,51.1322,17554.0
2015-08-07 12:35:00,84.86,84.89,84.8,84.89,21925.0,51.1262,51.1443,51.0901,51.1443,21925.0
2015-08-07 12:40:00,84.89,84.97,84.87,84.91,9931.0,51.1443,51.1925,51.1322,51.1563,9931.0
2015-08-07 12:45:00,84.9,85.0,84.9,84.97,15447.0,51.1503,51.2106,51.1503,51.1925,15447.0
2015-08-07 12:50:00,84.96,85.09,84.96,85.09,13528.0,51.1865,51.2648,51.1865,51.2648,13528.0
2015-08-07 12:55:00,85.06,85.09,85.0,85.02,16235.0,51.2467,51.2648,51.2106,51.2226,16235.0
2015-08-07 13:00:00,85.02,85.04,84.9,84.92,14715.0,51.2226,51.2347,51.1503,51.1624,14715.0
2015-08-07 13:05:00,84.92,84.97,84.88,84.89,9181.0,51.1624,51.1925,51.1383,51.1443,9181.0
2015-08-07 13:10:00,84.9,84.98,84.88,84.97,7551.0,51.1503,51.1985,51.1383,51.1925,7551.0
2015-08-07 13:15:00,84.98,85.0,84.96,84.98,11441.0,51.1985,51.2106,51.1865,51.1985,11441.0
2015-08-07 13:20:00,84.98,85.01,84.93,85.01,11495.0,51.1985,51.2166,51.1684,51.2166,11495.0
2015-08-07 13:25:00,85.02,85.02,84.93,84.98,12290.0,51.2226,51.2226,51.1684,51.1985,12290.0
2015-08-07 13:30:00,84.97,85.09,84.96,85.07,17100.0,51.1925,51.2648,51.1865,51.2527,17100.0
2015-08-07 13:35:00,85.07,85.11,85.04,85.04,13486.0,51.2527,51.2768,51.2347,51.2347,13486.0
2015-08-07 13:40:00,85.04,85.07,85.0,85.06,17747.0,51.2347,51.2527,51.2106,51.2467,17747.0
2015-08-07 13:45:00,85.06,85.12,85.05,85.06,18555.0,51.2467,51.2829,51.2407,51.2467,18555.0
2015-08-07 13:50:00,85.06,85.11,85.05,85.11,20259.0,51.2467,51.2768,51.2407,51.2768,20259.0
2015-08-07 13:55:00,85.11,85.14,85.09,85.13,9864.0,51.2768,51.2949,51.2648,51.2889,9864.0
2015-08-07 14:00:00,85.11,85.11,85.0,85.02,14119.0,51.2768,51.2768,51.2106,51.2226,14119.0
2015-08-07 14:05:00,85.03,85.08,85.01,85.06,9957.0,51.2286,51.2588,51.2166,51.2467,9957.0
2015-08-07 14:10:00,85.06,85.08,85.02,85.03,12184.0,51.2467,51.2588,51.2226,51.2286,12184.0
2015-08-07 14:15:00,85.02,85.03,84.91,84.91,25012.0,51.2226,51.2286,51.1563,51.1563,25012.0
2015-08-07 14:20:00,84.92,84.93,84.86,84.93,30803.0,51.1624,51.1684,51.1262,51.1684,30803.0
2015-08-07 14:25:00,84.92,84.98,84.91,84.97,20442.0,51.1624,51.1985,51.1563,51.1925,20442.0
2015-08-07 14:30:00,84.96,85.03,84.96,84.99,14264.0,51.1865,51.2286,51.1865,51.2045,14264.0
2015-08-07 14:35:00,85.0,85.05,84.99,85.03,19910.0,51.2106,51.2407,51.2045,51.2286,19910.0
2015-08-07 14:40:00,85.03,85.03,84.97,84.98,20985.0,51.2286,51.2286,51.1925,51.1985,20985.0
2015-08-07 14:45:00,84.99,85.0,84.9,84.96,14755.0,51.2045,51.2106,51.1503,51.1865,14755.0
2015-08-07 14:50:00,84.95,84.97,84.88,84.88,16842.0,51.1804,51.1925,51.1383,51.1383,16842.0
2015-08-07 14:55:00,84.9,84.91,84.87,84.89,14757.0,51.1503,51.1563,51.1322,51.1443,14757.0
2015-08-07 15:00:00,84.89,84.9,84.85,84.88,26487.0,51.1443,51.1503,51.1202,51.1383,26487.0
2015-08-07 15:05:00,84.88,84.89,84.83,84.89,25086.0,51.1383,51.1443,51.1081,51.1443,25086.0
2015-08-07 15:10:00,84.89,84.89,84.77,84.77,31148.0,51.1443,51.1443,51.072,51.072,31148.0
2015-08-07 15:15:00,84.79,84.87,84.79,84.85,24665.0,51.084,51.1322,51.084,51.1202,24665.0
2015-08-07 15:20:00,84.85,84.96,84.84,84.95,28135.0,51.1202,51.1865,51.1142,51.1804,28135.0
2015-08-07 15:25:00,84.94,85.06,84.93,85.02,38944.0,51.1744,51.2467,51.1684,51.2226,38944.0
2015-08-07 15:30:00,85.03,85.11,85.02,85.08,45341.0,51.2286,51.2768,51.2226,51.2588,45341.0
2015-08-07 15:35:00,85.08,85.11,85.06,85.1,33822.0,51.2588,51.2768,51.2467,51.2708,33822.0
2015-08-07 15:40:00,85.11,85.14,85.01,85.07,67257.0,51.2768,51.2949,51.2166,51.2527,67257.0
2015-08-07 15:45:00,85.06,85.12,85.02,85.11,47478.0,51.2467,51.2829,51.2226,51.2768,47478.0
2015-08-07 15:50:00,85.11,85.12,85.05,85.08,61639.0,51.2768,51.2829,51.2407,51.2588,61639.0
2015-08-07 15:55:00,85.08,85.11,85.02,85.11,160435.0,51.2588,51.2768,51.2226,51.2768,160435.0
2015-08-10 09:30:00,85.57,85.88,85.56,85.86,93655.0,51.554,51.7407,51.5479,51.7287,93655.0
2015-08-10 09:35:00,85.86,85.95,85.79,85.87,37290.0,51.7287,51.7829,51.6865,51.7347,37290.0
2015-08-10 09:40:00,85.89,86.0,85.85,85.93,104203.0,51.7468,51.813,51.7227,51.7709,104203.0
2015-08-10 09:45:00,85.94,86.07,85.93,86.05,95713.0,51.7769,51.8552,51.7709,51.8432,95713.0
2015-08-10 09:50:00,86.05,86.13,86.04,86.05,50655.0,51.8432,51.8914,51.8371,51.8432,50655.0
2015-08-10 09:55:00,86.05,86.05,85.91,85.96,29779.0,51.8432,51.8432,51.7588,51.7889,29779.0
2015-08-10 10:00:00,85.97,85.99,85.81,85.93,33069.0,51.795,51.807,51.6986,51.7709,33069.0
2015-08-10 10:05:00,85.94,85.94,85.84,85.85,28864.0,51.7769,51.7769,51.7166,51.7227,28864.0
2015-08-10 10:10:00,85.85,85.96,85.84,85.96,19389.0,51.7227,51.7889,51.7166,51.7889,19389.0
2015-08-10 10:15:00,85.96,86.09,85.93,86.09,28892.0,51.7889,51.8673,51.7709,51.8673,28892.0
2015-08-10 10:20:00,86.08,86.15,86.07,86.11,32257.0,51.8612,51.9034,51.8552,51.8793,32257.0
2015-08-10 10:25:00,86.14,86.22,86.09,86.18,45990.0,51.8974,51.9456,51.8673,51.9215,45990.0
2015-08-10 10:30:00,86.19,86.2,86.12,86.18,29270.0,51.9275,51.9335,51.8853,51.9215,29270.0
2015-08-10 10:35:00,86.18,86.23,86.15,86.22,41048.0,51.9215,51.9516,51.9034,51.9456,41048.0
2015-08-10 10:40:00,86.22,86.22,86.07,86.14,63725.0,51.9456,51.9456,51.8552,51.8974,63725.0
2015-08-10 10:45:00,86.14,86.2,86.13,86.15,15581.0,51.8974,51.9335,51.8914,51.9034,15581.0
2015-08-10 10:50:00,86.15,86.18,86.13,86.17,11151.0,51.9034,51.9215,51.8914,51.9155,11151.0
2015-08-10 10:55:00,86.17,86.23,86.17,86.17,10835.0,51.9155,51.9516,51.9155,51.9155,10835.0
2015-08-10 11:00:00,86.17,86.25,86.17,86.24,17299.0,51.9155,51.9637,51.9155,51.9576,17299.0
2015-08-10 11:05:00,86.24,86.28,86.23,86.25,10835.0,51.9576,51.9817,51.9516,51.9637,10835.0
2015-08-10 11:10:00,86.24,86.26,86.21,86.23,15446.0,51.9576,51.9697,51.9396,51.9516,15446.0
2015-08-10 11:15:00,86.23,86.28,86.21,86.24,13646.0,51.9516,51.9817,51.9396,51.9576,13646.0
2015-08-10 11:20:00,86.24,86.27,86.21,86.22,15435.0,51.9576,51.9757,51.9396,51.9456,15435.0
2015-08-10 11:25:00,86.21,86.21,86.12,86.14,21381.0,51.9396,51.9396,51.8853,51.8974,21381.0
2015-08-10 11:30:00,86.14,86.27,86.14,86.27,10235.0,51.8974,51.9757,51.8974,51.9757,10235.0
2015-08-10 11:35:00,86.26,86.3,86.24,86.28,17234.0,51.9697,51.9938,51.9576,51.9817,17234.0
2015-08-10 11:40:00,86.28,86.33,86.28,86.3,17004.0,51.9817,52.0118,51.9817,51.9938,17004.0
2015-08-10 11:45:00,86.3,86.34,86.23,86.23,19737.0,51.9938,52.0179,51.9516,51.9516,19737.0
2015-08-10 11:50:00,86.21,86.24,86.18,86.18,11093.0,51.9396,51.9576,51.9215,51.9215,11093.0
2015-08-10 11:55:00,86.18,86.18,86.07,86.08,16349.0,51.9215,51.9215,51.8552,51.8612,16349.0
2015-08-10 12:00:00,86.1,86.16,86.09,86.15,17724.0,51.8733,51.9094,51.8673,51.9034,17724.0
2015-08-10 12:05:00,86.14,86.17,86.1,86.15,22648.0,51.8974,51.9155,51.8733,51.9034,22648.0
2015-08-10 12:10:00,86.15,86.21,86.12,86.17,11064.0,51.9034,51.9396,51.8853,51.9155,11064.0
2015-08-10 12:15:00,86.17,86.19,86.17,86.18,10588.0,51.9155,51.9275,51.9155,51.9215,10588.0
2015-08-10 12:20:00,86.17,86.2,86.16,86.17,16681.0,51.9155,51.9335,51.9094,51.9155,16681.0
2015-08-10 12:25:00,86.17,86.17,86.11,86.13,19919.0,51.9155,51.9155,51.8793,51.8914,19919.0
2015-08-10 12:30:00,86.12,86.13,86.08,86.12,7714.0,51.8853,51.8914,51.8612,51.8853,7714.0
2015-08-10 12:35:00,86.13,86.13,86.06,86.07,9589.0,51.8914,51.8914,51.8492,51.8552,9589.0
2015-08-10 12:40:00,86.06,86.08,85.98,85.99,36903.0,51.8492,51.8612,51.801,51.807,36903.0
2015-08-10 12:45:00,85.98,86.0,85.96,85.98,8415.0,51.801,51.813,51.7889,51.801,8415.0
2015-08-10 12:50:00,85.98,86.02,85.91,86.0,12825.0,51.801,51.8251,51.7588,51.813,12825.0
2015-08-10 12:55:00,86.03,86.06,86.02,86.04,6150.0,51.8311,51.8492,51.8251,51.8371,6150.0
2015-08-10 13:00:00,86.04,86.04,85.96,85.99,14225.0,51.8371,51.8371,51.7889,51.807,14225.0
2015-08-10 13:05:00,85.99,86.06,85.96,86.06,13516.0,51.807,51.8492,51.7889,51.8492,13516.0
2015-08-10 13:10:00,86.06,86.09,86.04,86.06,8731.0,51.8492,51.8673,51.8371,51.8492,8731.0
2015-08-10 13:15:00,86.07,86.08,86.05,86.07,6371.0,51.8552,51.8612,51.8432,51.8552,6371.0
2015-08-10 13:20:00,86.07,86.08,86.03,86.04,11179.0,51.8552,51.8612,51.8311,51.8371,11179.0
2015-08-10 13:25:00,86.04,86.09,86.02,86.03,11429.0,51.8371,51.8673,51.8251,51.8311,11429.0
2015-08-10 13:30:00,86.03,86.05,86.0,86.0,25407.0,51.8311,51.8432,51.813,51.813,25407.0
2015-08-10 13:35:00,85.99,86.02,85.98,85.99,16733.0,51.807,51.8251,51.801,51.807,16733.0
2015-08-10 13:40:00,86.0,86.0,85.95,85.97,8237.0,51.813,51.813,51.7829,51.795,8237.0
2015-08-10 13:45:00,85.96,85.98,85.94,85.95,11825.0,51.7889,51.801,51.7769,51.7829,11825.0
2015-08-10 13:50:00,85.95,85.98,85.93,85.96,8746.0,51.7829,51.801,51.7709,51.7889,8746.0
2015-08-10 13:55:00,85.96,86.0,85.95,85.95,13061.0,51.7889,51.813,51.7829,51.7829,13061.0
2015-08-10 14:00:00,85.95,85.96,85.89,85.9,7889.0,51.7829,51.7889,51.7468,51.7528,7889.0
2015-08-10 14:05:00,85.9,85.93,85.9,85.92,7703.0,51.7528,51.7709,51.7528,51.7648,7703.0
2015-08-10 14:10:00,85.92,85.96,85.92,85.93,10664.0,51.7648,51.7889,51.7648,51.7709,10664.0
2015-08-10 14:15:00,85.93,85.97,85.93,85.96,8540.0,51.7709,51.795,51.7709,51.7889,8540.0
2015-08-10 14:20:00,85.95,85.96,85.92,85.93,8752.0,51.7829,51.7889,51.7648,51.7709,8752.0
2015-08-10 14:25:00,85.93,85.94,85.88,85.92,11940.0,51.7709,51.7769,51.7407,51.7648,11940.0
2015-08-10 14:30:00,85.91,85.93,85.9,85.93,12585.0,51.7588,51.7709,51.7528,51.7709,12585.0
2015-08-10 14:35:00,85.93,85.95,85.92,85.94,13473.0,51.7709,51.7829,51.7648,51.7769,13473.0
2015-08-10 14:40:00,85.93,85.95,85.93,85.93,6878.0,51.7709,51.7829,51.7709,51.7709,6878.0
2015-08-10 14:45:00,85.94,85.96,85.9,85.91,15697.0,51.7769,51.7889,51.7528,51.7588,15697.0
2015-08-10 14:50:00,85.9,85.93,85.88,85.9,15413.0,51.7528,51.7709,51.7407,51.7528,15413.0
2015-08-10 14:55:00,85.9,85.91,85.86,85.87,21792.0,51.7528,51.7588,51.7287,51.7347,21792.0
2015-08-10 15:00:00,85.87,85.89,85.84,85.86,18426.0,51.7347,51.7468,51.7166,51.7287,18426.0
2015-08-10 15:05:00,85.87,85.89,85.84,85.89,24498.0,51.7347,51.7468,51.7166,51.7468,24498.0
2015-08-10 15:10:00,85.88,85.89,85.82,85.83,20782.0,51.7407,51.7468,51.7046,51.7106,20782.0
2015-08-10 15:15:00,85.82,85.83,85.71,85.73,32571.0,51.7046,51.7106,51.6383,51.6504,32571.0
2015-08-10 15:20:00,85.73,85.76,85.71,85.72,27279.0,51.6504,51.6684,51.6383,51.6443,27279.0
2015-08-10 15:25:00,85.71,85.71,85.67,85.68,34070.0,51.6383,51.6383,51.6142,51.6202,34070.0
2015-08-10 15:30:00,85.69,85.75,85.68,85.73,29777.0,51.6263,51.6624,51.6202,51.6504,29777.0
2015-08-10 15:35:00,85.73,85.74,85.67,85.69,38109.0,51.6504,51.6564,51.6142,51.6263,38109.0
2015-08-10 15:40:00,85.69,85.79,85.68,85.79,47866.0,51.6263,51.6865,51.6202,51.6865,47866.0
2015-08-10 15:45:00,85.79,85.8,85.75,85.75,46392.0,51.6865,51.6925,51.6624,51.6624,46392.0
2015-08-10 15:50:00,85.75,85.78,85.72,85.77,53107.0,51.6624,51.6805,51.6443,51.6745,53107.0
2015-08-10 15:55:00,85.77,85.88,85.77,85.87,123886.0,51.6745,51.7407,51.6745,51.7347,123886.0
2015-08-11 09:30:00,85.14,85.32,84.83,84.93,89571.0,51.2949,51.4033,51.1081,51.1684,89571.0
2015-08-11 09:35:00,84.96,85.01,84.75,84.85,44894.0,51.1865,51.2166,51.0599,51.1202,44894.0
2015-08-11 09:40:00,84.87,85.0,84.68,84.96,43239.0,51.1322,51.2106,51.0178,51.1865,43239.0
2015-08-11 09:45:00,84.88,84.88,84.69,84.73,27850.0,51.1383,51.1383,51.0238,51.0479,27850.0
2015-08-11 09:50:00,84.73,84.83,84.66,84.81,33857.0,51.0479,51.1081,51.0057,51.0961,33857.0
2015-08-11 09:55:00,84.83,84.94,84.77,84.86,21862.0,51.1081,51.1744,51.072,51.1262,21862.0
2015-08-11 10:00:00,84.86,84.94,84.83,84.88,32846.0,51.1262,51.1744,51.1081,51.1383,32846.0
2015-08-11 10:05:00,84.88,84.97,84.77,84.95,20598.0,51.1383,51.1925,51.072,51.1804,20598.0
2015-08-11 10:10:00,84.95,84.98,84.88,84.91,23950.0,51.1804,51.1985,51.1383,51.1563,23950.0
2015-08-11 10:15:00,84.91,85.06,84.89,84.99,59726.0,51.1563,51.2467,51.1443,51.2045,59726.0
2015-08-11 10:20:00,84.99,85.13,84.94,85.01,45120.0,51.2045,51.2889,51.1744,51.2166,45120.0
2015-08-11 10:25:00,85.01,85.11,84.98,84.98,33088.0,51.2166,51.2768,51.1985,51.1985,33088.0
2015-08-11 10:30:00,84.97,84.97,84.87,84.89,34560.0,51.1925,51.1925,51.1322,51.1443,34560.0
2015-08-11 10:35:00,84.89,85.0,84.89,84.98,27673.0,51.1443,51.2106,51.1443,51.1985,27673.0
2015-08-11 10:40:00,84.97,85.15,84.95,85.11,24444.0,51.1925,51.3009,51.1804,51.2768,24444.0
2015-08-11 10:45:00,85.12,85.14,85.04,85.08,25825.0,51.2829,51.2949,51.2347,51.2588,25825.0
2015-08-11 10:50:00,85.06,85.08,84.98,85.01,19356.0,51.2467,51.2588,51.1985,51.2166,19356.0
2015-08-11 10:55:00,85.03,85.08,84.98,85.01,22174.0,51.2286,51.2588,51.1985,51.2166,22174.0
2015-08-11 11:00:00,85.03,85.09,84.99,85.03,30555.0,51.2286,51.2648,51.2045,51.2286,30555.0
2015-08-11 11:05:00,85.04,85.05,84.93,84.97,28778.0,51.2347,51.2407,51.1684,51.1925,28778.0
2015-08-11 11:10:00,84.97,85.08,84.96,85.06,19932.0,51.1925,51.2588,51.1865,51.2467,19932.0
2015-08-11 11:15:00,85.05,85.18,85.04,85.13,20240.0,51.2407,51.319,51.2347,51.2889,20240.0
2015-08-11 11:20:00,85.12,85.16,85.08,85.1,13040.0,51.2829,51.307,51.2588,51.2708,13040.0
2015-08-11 11:25:00,85.09,85.15,85.02,85.13,44728.0,51.2648,51.3009,51.2226,51.2889,44728.0
2015-08-11 11:30:00,85.15,85.21,85.13,85.16,13867.0,51.3009,51.3371,51.2889,51.307,13867.0
2015-08-11 11:35:00,85.17,85.31,85.16,85.25,24062.0,51.313,51.3973,51.307,51.3612,24062.0
2015-08-11 11:40:00,85.22,85.25,85.17,85.17,11866.0,51.3431,51.3612,51.313,51.313,11866.0
2015-08-11 11:45:00,85.18,85.19,84.98,85.01,20434.0,51.319,51.325,51.1985,51.2166,20434.0
2015-08-11 11:50:00,85.01,85.08,84.99,85.06,11889.0,51.2166,51.2588,51.2045,51.2467,11889.0
2015-08-11 11:55:00,85.05,85.07,84.99,85.03,19173.0,51.2407,51.2527,51.2045,51.2286,19173.0
2015-08-11 12:00:00,85.02,85.06,85.01,85.04,15466.0,51.2226,51.2467,51.2166,51.2347,15466.0
2015-08-11 12:05:00,85.03,85.04,84.99,85.03,19587.0,51.2286,51.2347,51.2045,51.2286,19587.0
2015-08-11 12:10:00,85.01,85.05,84.97,84.98,29893.0,51.2166,51.2407,51.1925,51.1985,29893.0
2015-08-11 12:15:00,84.97,84.99,84.83,84.83,13324.0,51.1925,51.2045,51.1081,51.1081,13324.0
2015-08-11 12:20:00,84.84,84.9,84.83,84.88,8175.0,51.1142,51.1503,51.1081,51.1383,8175.0
2015-08-11 12:25:00,84.87,84.98,84.87,84.98,10425.0,51.1322,51.1985,51.1322,51.1985,10425.0
2015-08-11 12:30:00,84.98,84.98,84.92,84.92,8508.0,51.1985,51.1985,51.1624,51.1624,8508.0
2015-08-11 12:35:00,84.93,84.94,84.9,84.94,6826.0,51.1684,51.1744,51.1503,51.1744,6826.0
2015-08-11 12:40:00,84.95,84.99,84.94,84.97,15053.0,51.1804,51.2045,51.1744,51.1925,15053.0
2015-08-11 12:45:00,84.98,85.01,84.97,85.01,9183.0,51.1985,51.2166,51.1925,51.2166,9183.0
2015-08-11 12:50:00,85.01,85.06,84.99,85.06,13052.0,51.2166,51.2467,51.2045,51.2467,13052.0
2015-08-11 12:55:00,85.07,85.11,85.04,85.11,31760.0,51.2527,51.2768,51.2347,51.2768,31760.0
2015-08-11 13:00:00,85.11,85.16,85.07,85.09,19139.0,51.2768,51.307,51.2527,51.2648,19139.0
2015-08-11 13:05:00,85.09,85.1,85.04,85.06,18470.0,51.2648,51.2708,51.2347,51.2467,18470.0
2015-08-11 13:10:00,85.06,85.06,85.02,85.03,17559.0,51.2467,51.2467,51.2226,51.2286,17559.0
2015-08-11 13:15:00,85.03,85.06,85.02,85.04,8598.0,51.2286,51.2467,51.2226,51.2347,8598.0
2015-08-11 13:20:00,85.04,85.06,85.0,85.03,21997.0,51.2347,51.2467,51.2106,51.2286,21997.0
2015-08-11 13:25:00,85.04,85.04,84.99,85.0,64795.0,51.2347,51.2347,51.2045,51.2106,64795.0
2015-08-11 13:30:00,85.01,85.01,84.98,84.99,9081.0,51.2166,51.2166,51.1985,51.2045,9081.0
2015-08-11 13:35:00,84.99,85.09,84.99,85.09,18431.0,51.2045,51.2648,51.2045,51.2648,18431.0
2015-08-11 13:40:00,85.09,85.11,85.05,85.06,3700.0,51.2648,51.2768,51.2407,51.2467,3700.0
2015-08-11 13:45:00,85.06,85.1,85.06,85.09,7148.0,51.2467,51.2708,51.2467,51.2648,7148.0
2015-08-11 13:50:00,85.09,85.11,85.07,85.1,5909.0,51.2648,51.2768,51.2527,51.2708,5909.0
2015-08-11 13:55:00,85.11,85.17,85.08,85.15,24197.0,51.2768,51.313,51.2588,51.3009,24197.0
2015-08-11 14:00:00,85.15,85.23,85.15,85.21,37489.0,51.3009,51.3491,51.3009,51.3371,37489.0
2015-08-11 14:05:00,85.21,85.28,85.21,85.27,17503.0,51.3371,51.3792,51.3371,51.3732,17503.0
2015-08-11 14:10:00,85.27,85.28,85.19,85.19,14745.0,51.3732,51.3792,51.325,51.325,14745.0
2015-08-11 14:15:00,85.2,85.27,85.2,85.27,26893.0,51.3311,51.3732,51.3311,51.3732,26893.0
2015-08-11 14:20:00,85.27,85.35,85.2,85.31,132877.0,51.3732,51.4214,51.3311,51.3973,132877.0
2015-08-11 14:25:00,85.31,85.38,85.31,85.31,35384.0,51.3973,51.4395,51.3973,51.3973,35384.0
2015-08-11 14:30:00,85.31,85.33,85.27,85.3,58406.0,51.3973,51.4094,51.3732,51.3913,58406.0
2015-08-11 14:35:00,85.3,85.34,85.28,85.32,20858.0,51.3913,51.4154,51.3792,51.4033,20858.0
2015-08-11 14:40:00,85.32,85.33,85.28,85.29,14484.0,51.4033,51.4094,51.3792,51.3853,14484.0
2015-08-11 14:45:00,85.28,85.34,85.28,85.33,47222.0,51.3792,51.4154,51.3792,51.4094,47222.0
2015-08-11 14:50:00,85.32,85.33,85.29,85.33,41082.0,51.4033,51.4094,51.3853,51.4094,41082.0
2015-08-11 14:55:00,85.33,85.41,85.33,85.4,49036.0,51.4094,51.4576,51.4094,51.4515,49036.0
2015-08-11 15:00:00,85.39,85.42,85.36,85.39,41722.0,51.4455,51.4636,51.4274,51.4455,41722.0
2015-08-11 15:05:00,85.39,85.39,85.32,85.32,40408.0,51.4455,51.4455,51.4033,51.4033,40408.0
2015-08-11 15:10:00,85.32,85.4,85.29,85.4,19876.0,51.4033,51.4515,51.3853,51.4515,19876.0
2015-08-11 15:15:00,85.4,85.41,85.34,85.38,46914.0,51.4515,51.4576,51.4154,51.4395,46914.0
2015-08-11 15:20:00,85.38,85.38,85.35,85.37,43779.0,51.4395,51.4395,51.4214,51.4335,43779.0
2015-08-11 15:25:00,85.38,85.39,85.34,85.36,19570.0,51.4395,51.4455,51.4154,51.4274,19570.0
2015-08-11 15:30:00,85.36,85.38,85.34,85.37,15853.0,51.4274,51.4395,51.4154,51.4335,15853.0
2015-08-11 15:35:00,85.38,85.47,85.37,85.45,30036.0,51.4395,51.4937,51.4335,51.4817,30036.0
2015-08-11 15:40:00,85.45,85.51,85.43,85.48,57567.0,51.4817,51.5178,51.4696,51.4997,57567.0
2015-08-11 15:45:00,85.47,85.48,85.38,85.4,62265.0,51.4937,51.4997,51.4395,51.4515,62265.0
2015-08-11 15:50:00,85.4,85.5,85.39,85.48,141118.0,51.4515,51.5118,51.4455,51.4997,141118.0
2015-08-11 15:55:00,85.48,85.53,85.42,85.49,283698.0,51.4997,51.5299,51.4636,51.5058,283698.0
2015-08-12 09:30:00,85.16,85.21,84.69,84.77,100473.0,51.307,51.3371,51.0238,51.072,100473.0
2015-08-12 09:35:00,84.75,84.79,84.65,84.68,61833.0,51.0599,51.084,50.9997,51.0178,61833.0
2015-08-12 09:40:00,84.72,84.82,84.66,84.7,34077.0,51.0419,51.1021,51.0057,51.0298,34077.0
2015-08-12 09:45:00,84.7,84.71,84.4,84.4,74704.0,51.0298,51.0358,50.8491,50.8491,74704.0
2015-08-12 09:50:00,84.42,84.58,84.42,84.56,23000.0,50.8611,50.9575,50.8611,50.9455,23000.0
2015-08-12 09:55:00,84.55,84.73,84.53,84.71,32971.0,50.9394,51.0479,50.9274,51.0358,32971.0
2015-08-12 10:00:00,84.7,84.73,84.5,84.73,52698.0,51.0298,51.0479,50.9093,51.0479,52698.0
2015-08-12 10:05:00,84.72,84.74,84.62,84.63,20245.0,51.0419,51.0539,50.9816,50.9876,20245.0
2015-08-12 10:10:00,84.63,84.69,84.51,84.51,32816.0,50.9876,51.0238,50.9153,50.9153,32816.0
2015-08-12 10:15:00,84.54,84.71,84.53,84.68,34969.0,50.9334,51.0358,50.9274,51.0178,34969.0
2015-08-12 10:20:00,84.69,84.72,84.35,84.37,60678.0,51.0238,51.0419,50.8189,50.831,60678.0
2015-08-12 10:25:00,84.37,84.48,84.35,84.42,22434.0,50.831,50.8973,50.8189,50.8611,22434.0
2015-08-12 10:30:00,84.39,84.55,84.37,84.43,29119.0,50.843,50.9394,50.831,50.8671,29119.0
2015-08-12 10:35:00,84.43,84.55,84.4,84.54,20376.0,50.8671,50.9394,50.8491,50.9334,20376.0
2015-08-12 10:40:00,84.53,84.55,84.49,84.52,24861.0,50.9274,50.9394,50.9033,50.9214,24861.0
2015-08-12 10:45:00,84.51,84.64,84.49,84.57,21771.0,50.9153,50.9937,50.9033,50.9515,21771.0
2015-08-12 10:50:00,84.59,84.59,84.4,84.46,19866.0,50.9635,50.9635,50.8491,50.8852,19866.0
2015-08-12 10:55:00,84.45,84.47,84.41,84.44,28730.0,50.8792,50.8912,50.8551,50.8732,28730.0
2015-08-12 11:00:00,84.44,84.6,84.43,84.56,41013.0,50.8732,50.9696,50.8671,50.9455,41013.0
2015-08-12 11:05:00,84.54,84.55,84.45,84.46,12516.0,50.9334,50.9394,50.8792,50.8852,12516.0
2015-08-12 11:10:00,84.47,84.49,84.39,84.39,12655.0,50.8912,50.9033,50.843,50.843,12655.0
2015-08-12 11:15:00,84.39,84.54,84.37,84.53,17112.0,50.843,50.9334,50.831,50.9274,17112.0
2015-08-12 11:20:00,84.5,84.51,84.45,84.48,9720.0,50.9093,50.9153,50.8792,50.8973,9720.0
2015-08-12 11:25:00,84.48,84.52,84.47,84.5,14362.0,50.8973,50.9214,50.8912,50.9093,14362.0
2015-08-12 11:30:00,84.51,84.51,84.38,84.47,30788.0,50.9153,50.9153,50.837,50.8912,30788.0
2015-08-12 11:35:00,84.46,84.47,84.41,84.43,25045.0,50.8852,50.8912,50.8551,50.8671,25045.0
2015-08-12 11:40:00,84.44,84.44,84.37,84.39,21149.0,50.8732,50.8732,50.831,50.843,21149.0
2015-08-12 11:45:00,84.39,84.39,84.35,84.36,16550.0,50.843,50.843,50.8189,50.825,16550.0
2015-08-12 11:50:00,84.37,84.38,84.26,84.27,36459.0,50.831,50.837,50.7647,50.7707,36459.0
2015-08-12 11:55:00,84.26,84.28,84.23,84.27,22177.0,50.7647,50.7768,50.7466,50.7707,22177.0
2015-08-12 12:00:00,84.26,84.27,84.17,84.2,34349.0,50.7647,50.7707,50.7105,50.7286,34349.0
2015-08-12 12:05:00,84.2,84.3,84.19,84.28,15042.0,50.7286,50.7888,50.7225,50.7768,15042.0
2015-08-12 12:10:00,84.32,84.39,84.31,84.38,22833.0,50.8009,50.843,50.7948,50.837,22833.0
2015-08-12 12:15:00,84.39,84.47,84.38,84.45,16667.0,50.843,50.8912,50.837,50.8792,16667.0
2015-08-12 12:20:00,84.45,84.52,84.44,84.51,19081.0,50.8792,50.9214,50.8732,50.9153,19081.0
2015-08-12 12:25:00,84.51,84.63,84.5,84.63,11270.0,50.9153,50.9876,50.9093,50.9876,11270.0
2015-08-12 12:30:00,84.63,84.72,84.61,84.7,21149.0,50.9876,51.0419,50.9756,51.0298,21149.0
2015-08-12 12:35:00,84.72,84.77,84.68,84.74,19636.0,51.0419,51.072,51.0178,51.0539,19636.0
2015-08-12 12:40:00,84.75,84.84,84.73,84.84,32227.0,51.0599,51.1142,51.0479,51.1142,32227.0
2015-08-12 12:45:00,84.85,84.87,84.72,84.75,13567.0,51.1202,51.1322,51.0419,51.0599,13567.0
2015-08-12 12:50:00,84.75,84.78,84.73,84.76,7416.0,51.0599,51.078,51.0479,51.066,7416.0
2015-08-12 12:55:00,84.75,84.76,84.68,84.75,38495.0,51.0599,51.066,51.0178,51.0599,38495.0
2015-08-12 13:00:00,84.75,84.94,84.75,84.93,31803.0,51.0599,51.1744,51.0599,51.1684,31803.0
2015-08-12 13:05:00,84.93,84.94,84.86,84.87,11578.0,51.1684,51.1744,51.1262,51.1322,11578.0
2015-08-12 13:10:00,84.87,84.92,84.86,84.89,6069.0,51.1322,51.1624,51.1262,51.1443,6069.0
2015-08-12 13:15:00,84.91,84.96,84.91,84.94,10065.0,51.1563,51.1865,51.1563,51.1744,10065.0
2015-08-12 13:20:00,84.95,84.97,84.94,84.95,9880.0,51.1804,51.1925,51.1744,51.1804,9880.0
2015-08-12 13:25:00,84.95,84.95,84.84,84.86,15264.0,51.1804,51.1804,51.1142,51.1262,15264.0
2015-08-12 13:30:00,84.87,84.87,84.83,84.83,5787.0,51.1322,51.1322,51.1081,51.1081,5787.0
2015-08-12 13:35:00,84.83,84.87,84.81,84.82,8816.0,51.1081,51.1322,51.0961,51.1021,8816.0
2015-08-12 13:40:00,84.84,84.87,84.83,84.85,8323.0,51.1142,51.1322,51.1081,51.1202,8323.0
2015-08-12 13:45:00,84.86,84.99,84.86,84.96,12462.0,51.1262,51.2045,51.1262,51.1865,12462.0
2015-08-12 13:50:00,84.96,85.02,84.96,85.0,10997.0,51.1865,51.2226,51.1865,51.2106,10997.0
2015-08-12 13:55:00,85.01,85.03,84.95,84.96,9660.0,51.2166,51.2286,51.1804,51.1865,9660.0
2015-08-12 14:00:00,84.95,84.96,84.9,84.92,13769.0,51.1804,51.1865,51.1503,51.1624,13769.0
2015-08-12 14:05:00,84.92,85.04,84.91,85.01,33152.0,51.1624,51.2347,51.1563,51.2166,33152.0
2015-08-12 14:10:00,85.01,85.04,85.0,85.03,20871.0,51.2166,51.2347,51.2106,51.2286,20871.0
2015-08-12 14:15:00,85.03,85.03,84.93,85.0,14552.0,51.2286,51.2286,51.1684,51.2106,14552.0
2015-08-12 14:20:00,84.99,85.01,84.95,84.97,12365.0,51.2045,51.2166,51.1804,51.1925,12365.0
2015-08-12 14:25:00,84.97,84.98,84.89,84.92,16881.0,51.1925,51.1985,51.1443,51.1624,16881.0
2015-08-12 14:30:00,84.92,84.98,84.91,84.93,15241.0,51.1624,51.1985,51.1563,51.1684,15241.0
2015-08-12 14:35:00,84.94,85.1,84.93,85.09,27619.0,51.1744,51.2708,51.1684,51.2648,27619.0
2015-08-12 14:40:00,85.09,85.19,85.06,85.19,18288.0,51.2648,51.325,51.2467,51.325,18288.0
2015-08-12 14:45:00,85.2,85.24,85.18,85.21,20536.0,51.3311,51.3551,51.319,51.3371,20536.0
2015-08-12 14:50:00,85.2,85.25,85.18,85.22,23333.0,51.3311,51.3612,51.319,51.3431,23333.0
2015-08-12 14:55:00,85.23,85.25,85.17,85.24,28158.0,51.3491,51.3612,51.313,51.3551,28158.0
2015-08-12 15:00:00,85.23,85.29,85.22,85.25,40331.0,51.3491,51.3853,51.3431,51.3612,40331.0
2015-08-12 15:05:00,85.26,85.32,85.24,85.31,41509.0,51.3672,51.4033,51.3551,51.3973,41509.0
2015-08-12 15:10:00,85.3,85.31,85.21,85.24,34266.0,51.3913,51.3973,51.3371,51.3551,34266.0
2015-08-12 15:15:00,85.24,85.27,85.22,85.26,40772.0,51.3551,51.3732,51.3431,51.3672,40772.0
2015-08-12 15:20:00,85.26,85.34,85.25,85.33,26342.0,51.3672,51.4154,51.3612,51.4094,26342.0
2015-08-12 15:25:00,85.34,85.48,85.33,85.45,37707.0,51.4154,51.4997,51.4094,51.4817,37707.0
2015-08-12 15:30:00,85.45,85.6,85.45,85.59,50148.0,51.4817,51.572,51.4817,51.566,50148.0
2015-08-12 15:35:00,85.59,85.59,85.51,85.54,52848.0,51.566,51.566,51.5178,51.5359,52848.0
2015-08-12 15:40:00,85.54,85.56,85.5,85.52,39550.0,51.5359,51.5479,51.5118,51.5238,39550.0
2015-08-12 15:45:00,85.51,85.57,85.5,85.55,61881.0,51.5178,51.554,51.5118,51.5419,61881.0
2015-08-12 15:50:00,85.54,85.62,85.51,85.61,67585.0,51.5359,51.5841,51.5178,51.5781,67585.0
2015-08-12 15:55:00,85.61,85.64,85.57,85.64,118541.0,51.5781,51.5961,51.554,51.5961,118541.0
2015-08-13 09:30:00,85.55,85.59,85.32,85.39,45281.0,51.5419,51.566,51.4033,51.4455,45281.0
2015-08-13 09:35:00,85.37,85.41,85.18,85.29,21404.0,51.4335,51.4576,51.319,51.3853,21404.0
2015-08-13 09:40:00,85.25,85.27,84.94,84.94,27419.0,51.3612,51.3732,51.1744,51.1744,27419.0
2015-08-13 09:45:00,84.95,84.97,84.85,84.9,40619.0,51.1804,51.1925,51.1202,51.1503,40619.0
2015-08-13 09:50:00,84.9,84.94,84.74,84.76,55253.0,51.1503,51.1744,51.0539,51.066,55253.0
2015-08-13 09:55:00,84.75,84.76,84.55,84.65,37329.0,51.0599,51.066,50.9394,50.9997,37329.0
2015-08-13 10:00:00,84.63,84.67,84.57,84.61,59415.0,50.9876,51.0117,50.9515,50.9756,59415.0
2015-08-13 10:05:00,84.61,84.71,84.61,84.69,29441.0,50.9756,51.0358,50.9756,51.0238,29441.0
2015-08-13 10:10:00,84.69,84.73,84.59,84.59,28637.0,51.0238,51.0479,50.9635,50.9635,28637.0
2015-08-13 10:15:00,84.59,84.66,84.57,84.58,27499.0,50.9635,51.0057,50.9515,50.9575,27499.0
2015-08-13 10:20:00,84.58,84.66,84.56,84.62,23325.0,50.9575,51.0057,50.9455,50.9816,23325.0
2015-08-13 10:25:00,84.61,84.61,84.52,84.54,23190.0,50.9756,50.9756,50.9214,50.9334,23190.0
2015-08-13 10:30:00,84.55,84.6,84.52,84.57,26762.0,50.9394,50.9696,50.9214,50.9515,26762.0
2015-08-13 10:35:00,84.57,84.72,84.56,84.71,24197.0,50.9515,51.0419,50.9455,51.0358,24197.0
2015-08-13 10:40:00,84.72,84.72,84.55,84.55,25277.0,51.0419,51.0419,50.9394,50.9394,25277.0
2015-08-13 10:45:00,84.55,84.59,84.52,84.52,22618.0,50.9394,50.9635,50.9214,50.9214,22618.0
2015-08-13 10:50:00,84.52,84.56,84.51,84.54,19582.0,50.9214,50.9455,50.9153,50.9334,19582.0
2015-08-13 10:55:00,84.55,84.55,84.5,84.5,31434.0,50.9394,50.9394,50.9093,50.9093,31434.0
2015-08-13 11:00:00,84.5,84.54,84.46,84.47,24494.0,50.9093,50.9334,50.8852,50.8912,24494.0
2015-08-13 11:05:00,84.47,84.47,84.32,84.34,25038.0,50.8912,50.8912,50.8009,50.8129,25038.0
2015-08-13 11:10:00,84.33,84.44,84.29,84.38,46912.0,50.8069,50.8732,50.7828,50.837,46912.0
2015-08-13 11:15:00,84.38,84.59,84.38,84.59,26128.0,50.837,50.9635,50.837,50.9635,26128.0
2015-08-13 11:20:00,84.59,84.59,84.51,84.51,13312.0,50.9635,50.9635,50.9153,50.9153,13312.0
2015-08-13 11:25:00,84.5,84.5,84.41,84.42,16866.0,50.9093,50.9093,50.8551,50.8611,16866.0
2015-08-13 11:30:00,84.42,84.43,84.25,84.37,77899.0,50.8611,50.8671,50.7587,50.831,77899.0
2015-08-13 11:35:00,84.37,84.52,84.36,84.52,57269.0,50.831,50.9214,50.825,50.9214,57269.0
2015-08-13 11:40:00,84.52,84.53,84.47,84.47,15030.0,50.9214,50.9274,50.8912,50.8912,15030.0
2015-08-13 11:45:00,84.47,84.54,84.44,84.54,13465.0,50.8912,50.9334,50.8732,50.9334,13465.0
2015-08-13 11:50:00,84.54,84.64,84.54,84.62,27244.0,50.9334,50.9937,50.9334,50.9816,27244.0
2015-08-13 11:55:00,84.62,84.64,84.57,84.57,19974.0,50.9816,50.9937,50.9515,50.9515,19974.0
2015-08-13 12:00:00,84.59,84.61,84.57,84.61,11801.0,50.9635,50.9756,50.9515,50.9756,11801.0
2015-08-13 12:05:00,84.62,84.62,84.54,84.55,16475.0,50.9816,50.9816,50.9334,50.9394,16475.0
2015-08-13 12:10:00,84.55,84.61,84.54,84.59,16684.0,50.9394,50.9756,50.9334,50.9635,16684.0
2015-08-13 12:15:00,84.59,84.6,84.56,84.57,13007.0,50.9635,50.9696,50.9455,50.9515,13007.0
2015-08-13 12:20:00,84.56,84.59,84.56,84.56,5780.0,50.9455,50.9635,50.9455,50.9455,5780.0
2015-08-13 12:25:00,84.57,84.68,84.56,84.68,19308.0,50.9515,51.0178,50.9455,51.0178,19308.0
2015-08-13 12:30:00,84.67,84.68,84.64,84.65,11002.0,51.0117,51.0178,50.9937,50.9997,11002.0
2015-08-13 12:35:00,84.66,84.67,84.63,84.64,7092.0,51.0057,51.0117,50.9876,50.9937,7092.0
2015-08-13 12:40:00,84.63,84.66,84.6,84.65,18437.0,50.9876,51.0057,50.9696,50.9997,18437.0
2015-08-13 12:45:00,84.65,84.69,84.64,84.68,8976.0,50.9997,51.0238,50.9937,51.0178,8976.0
2015-08-13 12:50:00,84.68,84.7,84.66,84.68,11946.0,51.0178,51.0298,51.0057,51.0178,11946.0
2015-08-13 12:55:00,84.68,84.7,84.67,84.69,6238.0,51.0178,51.0298,51.0117,51.0238,6238.0
2015-08-13 13:00:00,84.67,84.71,84.67,84.68,12933.0,51.0117,51.0358,51.0117,51.0178,12933.0
2015-08-13 13:05:00,84.69,84.71,84.6,84.6,25062.0,51.0238,51.0358,50.9696,50.9696,25062.0
2015-08-13 13:10:00,84.6,84.62,84.59,84.61,20933.0,50.9696,50.9816,50.9635,50.9756,20933.0
2015-08-13 13:15:00,84.61,84.73,84.61,84.73,9802.0,50.9756,51.0479,50.9756,51.0479,9802.0
2015-08-13 13:20:00,84.74,84.85,84.73,84.81,24901.0,51.0539,51.1202,51.0479,51.0961,24901.0
2015-08-13 13:25:00,84.81,84.82,84.76,84.76,23791.0,51.0961,51.1021,51.066,51.066,23791.0
2015-08-13 13:30:00,84.75,84.75,84.7,84.71,28999.0,51.0599,51.0599,51.0298,51.0358,28999.0
2015-08-13 13:35:00,84.7,84.71,84.58,84.59,18520.0,51.0298,51.0358,50.9575,50.9635,18520.0
2015-08-13 13:40:00,84.6,84.6,84.51,84.51,18459.0,50.9696,50.9696,50.9153,50.9153,18459.0
2015-08-13 13:45:00,84.51,84.65,84.51,84.63,10389.0,50.9153,50.9997,50.9153,50.9876,10389.0
2015-08-13 13:50:00,84.63,84.65,84.5,84.51,19820.0,50.9876,50.9997,50.9093,50.9153,19820.0
2015-08-13 13:55:00,84.51,84.51,84.47,84.48,21232.0,50.9153,50.9153,50.8912,50.8973,21232.0
2015-08-13 14:00:00,84.48,84.51,84.46,84.51,22976.0,50.8973,50.9153,50.8852,50.9153,22976.0
2015-08-13 14:05:00,84.51,84.51,84.46,84.5,30970.0,50.9153,50.9153,50.8852,50.9093,30970.0
2015-08-13 14:10:00,84.49,84.49,84.41,84.46,35913.0,50.9033,50.9033,50.8551,50.8852,35913.0
2015-08-13 14:15:00,84.45,84.49,84.43,84.46,26713.0,50.8792,50.9033,50.8671,50.8852,26713.0
2015-08-13 14:20:00,84.46,84.46,84.37,84.4,42847.0,50.8852,50.8852,50.831,50.8491,42847.0
2015-08-13 14:25:00,84.39,84.43,84.39,84.39,24314.0,50.843,50.8671,50.843,50.843,24314.0
2015-08-13 14:30:00,84.4,84.41,84.34,84.36,80067.0,50.8491,50.8551,50.8129,50.825,80067.0
2015-08-13 14:35:00,84.36,84.37,84.32,84.33,28521.0,50.825,50.831,50.8009,50.8069,28521.0
2015-08-13 14:40:00,84.32,84.43,84.32,84.4,33179.0,50.8009,50.8671,50.8009,50.8491,33179.0
2015-08-13 14:45:00,84.4,84.4,84.33,84.35,27486.0,50.8491,50.8491,50.8069,50.8189,27486.0
2015-08-13 14:50:00,84.34,84.4,84.34,84.37,29188.0,50.8129,50.8491,50.8129,50.831,29188.0
2015-08-13 14:55:00,84.37,84.37,84.34,84.35,23602.0,50.831,50.831,50.8129,50.8189,23602.0
2015-08-13 15:00:00,84.35,84.41,84.34,84.38,50104.0,50.8189,50.8551,50.8129,50.837,50104.0
2015-08-13 15:05:00,84.38,84.39,84.34,84.35,48926.0,50.837,50.843,50.8129,50.8189,48926.0
2015-08-13 15:10:00,84.34,84.37,84.33,84.34,54888.0,50.8129,50.831,50.8069,50.8129,54888.0
2015-08-13 15:15:00,84.35,84.36,84.33,84.35,32524.0,50.8189,50.825,50.8069,50.8189,32524.0
2015-08-13 15:20:00,84.34,84.35,84.3,84.31,55598.0,50.8129,50.8189,50.7888,50.7948,55598.0
2015-08-13 15:25:00,84.32,84.39,84.28,84.36,66360.0,50.8009,50.843,50.7768,50.825,66360.0
2015-08-13 15:30:00,84.36,84.37,84.28,84.29,68550.0,50.825,50.831,50.7768,50.7828,68550.0
2015-08-13 15:35:00,84.29,84.33,84.25,84.33,77539.0,50.7828,50.8069,50.7587,50.8069,77539.0
2015-08-13 15:40:00,84.33,84.39,84.32,84.38,95690.0,50.8069,50.843,50.8009,50.837,95690.0
2015-08-13 15:45:00,84.38,84.49,84.36,84.48,150459.0,50.837,50.9033,50.825,50.8973,150459.0
2015-08-13 15:50:00,84.48,84.55,84.46,84.55,87586.0,50.8973,50.9394,50.8852,50.9394,87586.0
2015-08-13 15:55:00,84.54,84.72,84.52,84.66,382255.0,50.9334,51.0419,50.9214,51.0057,382255.0
2015-08-14 09:30:00,84.61,84.63,84.52,84.57,74326.0,50.9756,50.9876,50.9214,50.9515,74326.0
2015-08-14 09:35:00,84.56,84.64,84.53,84.57,20047.0,50.9455,50.9937,50.9274,50.9515,20047.0
2015-08-14 09:40:00,84.57,84.7,84.57,84.62,49563.0,50.9515,51.0298,50.9515,50.9816,49563.0
2015-08-14 09:45:00,84.63,84.63,84.54,84.61,25741.0,50.9876,50.9876,50.9334,50.9756,25741.0
2015-08-14 09:50:00,84.63,84.68,84.56,84.59,19413.0,50.9876,51.0178,50.9455,50.9635,19413.0
2015-08-14 09:55:00,84.58,84.61,84.5,84.51,23182.0,50.9575,50.9756,50.9093,50.9153,23182.0
2015-08-14 10:00:00,84.51,84.58,84.48,84.49,28947.0,50.9153,50.9575,50.8973,50.9033,28947.0
2015-08-14 10:05:00,84.49,84.51,84.3,84.33,63529.0,50.9033,50.9153,50.7888,50.8069,63529.0
2015-08-14 10:10:00,84.32,84.33,84.25,84.3,37402.0,50.8009,50.8069,50.7587,50.7888,37402.0
2015-08-14 10:15:00,84.3,84.33,84.27,84.3,19857.0,50.7888,50.8069,50.7707,50.7888,19857.0
2015-08-14 10:20:00,84.31,84.33,84.25,84.28,22876.0,50.7948,50.8069,50.7587,50.7768,22876.0
2015-08-14 10:25:00,84.29,84.29,84.2,84.21,31505.0,50.7828,50.7828,50.7286,50.7346,31505.0
2015-08-14 10:30:00,84.22,84.29,84.2,84.22,43692.0,50.7406,50.7828,50.7286,50.7406,43692.0
2015-08-14 10:35:00,84.22,84.23,84.09,84.15,73172.0,50.7406,50.7466,50.6623,50.6984,73172.0
2015-08-14 10:40:00,84.15,84.17,84.11,84.14,16441.0,50.6984,50.7105,50.6744,50.6924,16441.0
2015-08-14 10:45:00,84.13,84.13,84.06,84.08,25042.0,50.6864,50.6864,50.6442,50.6563,25042.0
2015-08-14 10:50:00,84.09,84.09,84.05,84.09,24277.0,50.6623,50.6623,50.6382,50.6623,24277.0
2015-08-14 10:55:00,84.09,84.18,84.09,84.14,20385.0,50.6623,50.7165,50.6623,50.6924,20385.0
2015-08-14 11:00:00,84.13,84.13,84.06,84.07,26563.0,50.6864,50.6864,50.6442,50.6503,26563.0
2015-08-14 11:05:00,84.07,84.07,83.98,84.01,40529.0,50.6503,50.6503,50.596,50.6141,40529.0
2015-08-14 11:10:00,84.01,84.01,83.95,83.95,36537.0,50.6141,50.6141,50.578,50.578,36537.0
2015-08-14 11:15:00,83.94,83.97,83.91,83.95,28660.0,50.5719,50.59,50.5539,50.578,28660.0
2015-08-14 11:20:00,83.95,84.0,83.92,83.96,20614.0,50.578,50.6081,50.5599,50.584,20614.0
2015-08-14 11:25:00,83.96,83.97,83.91,83.96,22741.0,50.584,50.59,50.5539,50.584,22741.0
2015-08-14 11:30:00,83.97,84.06,83.96,83.98,24992.0,50.59,50.6442,50.584,50.596,24992.0
2015-08-14 11:35:00,83.99,84.1,83.98,84.06,20214.0,50.6021,50.6683,50.596,50.6442,20214.0
2015-08-14 11:40:00,84.06,84.06,84.01,84.01,15177.0,50.6442,50.6442,50.6141,50.6141,15177.0
2015-08-14 11:45:00,84.01,84.03,83.97,83.98,16952.0,50.6141,50.6262,50.59,50.596,16952.0
2015-08-14 11:50:00,83.98,84.06,83.98,84.05,14209.0,50.596,50.6442,50.596,50.6382,14209.0
2015-08-14 11:55:00,84.05,84.08,84.02,84.03,16544.0,50.6382,50.6563,50.6201,50.6262,16544.0
2015-08-14 12:00:00,84.03,84.04,83.97,83.97,18843.0,50.6262,50.6322,50.59,50.59,18843.0
2015-08-14 12:05:00,83.97,83.97,83.91,83.94,22432.0,50.59,50.59,50.5539,50.5719,22432.0
2015-08-14 12:10:00,83.95,83.95,83.9,83.9,17163.0,50.578,50.578,50.5478,50.5478,17163.0
2015-08-14 12:15:00,83.9,83.99,83.88,83.97,19600.0,50.5478,50.6021,50.5358,50.59,19600.0
2015-08-14 12:20:00,83.98,84.01,83.97,83.98,44466.0,50.596,50.6141,50.59,50.596,44466.0
2015-08-14 12:25:00,83.99,84.01,83.97,83.99,11952.0,50.6021,50.6141,50.59,50.6021,11952.0
2015-08-14 12:30:00,83.99,84.22,83.99,84.22,28093.0,50.6021,50.7406,50.6021,50.7406,28093.0
2015-08-14 12:35:00,84.22,84.29,84.22,84.24,27938.0,50.7406,50.7828,50.7406,50.7527,27938.0
2015-08-14 12:40:00,84.25,84.27,84.23,84.24,17293.0,50.7587,50.7707,50.7466,50.7527,17293.0
2015-08-14 12:45:00,84.24,84.25,84.12,84.15,20185.0,50.7527,50.7587,50.6804,50.6984,20185.0
2015-08-14 12:50:00,84.14,84.16,84.12,84.14,15221.0,50.6924,50.7045,50.6804,50.6924,15221.0
2015-08-14 12:55:00,84.14,84.22,84.13,84.18,17054.0,50.6924,50.7406,50.6864,50.7165,17054.0
2015-08-14 13:00:00,84.18,84.24,84.18,84.23,13268.0,50.7165,50.7527,50.7165,50.7466,13268.0
2015-08-14 13:05:00,84.23,84.23,84.21,84.22,10486.0,50.7466,50.7466,50.7346,50.7406,10486.0
2015-08-14 13:10:00,84.22,84.26,84.2,84.21,29845.0,50.7406,50.7647,50.7286,50.7346,29845.0
2015-08-14 13:15:00,84.22,84.23,84.16,84.17,24158.0,50.7406,50.7466,50.7045,50.7105,24158.0
2015-08-14 13:20:00,84.18,84.2,84.17,84.17,13898.0,50.7165,50.7286,50.7105,50.7105,13898.0
2015-08-14 13:25:00,84.17,84.19,84.15,84.16,15831.0,50.7105,50.7225,50.6984,50.7045,15831.0
2015-08-14 13:30:00,84.17,84.21,84.16,84.21,15572.0,50.7105,50.7346,50.7045,50.7346,15572.0
2015-08-14 13:35:00,84.2,84.21,84.17,84.21,16365.0,50.7286,50.7346,50.7105,50.7346,16365.0
2015-08-14 13:40:00,84.21,84.25,84.2,84.2,9989.0,50.7346,50.7587,50.7286,50.7286,9989.0
2015-08-14 13:45:00,84.2,84.21,84.09,84.09,15346.0,50.7286,50.7346,50.6623,50.6623,15346.0
2015-08-14 13:50:00,84.1,84.15,84.08,84.15,20030.0,50.6683,50.6984,50.6563,50.6984,20030.0
2015-08-14 13:55:00,84.15,84.21,84.14,84.19,33153.0,50.6984,50.7346,50.6924,50.7225,33153.0
2015-08-14 14:00:00,84.19,84.21,84.16,84.17,24075.0,50.7225,50.7346,50.7045,50.7105,24075.0
2015-08-14 14:05:00,84.18,84.18,84.14,84.15,21481.0,50.7165,50.7165,50.6924,50.6984,21481.0
2015-08-14 14:10:00,84.15,84.16,84.13,84.13,24272.0,50.6984,50.7045,50.6864,50.6864,24272.0
2015-08-14 14:15:00,84.13,84.19,84.11,84.18,46648.0,50.6864,50.7225,50.6744,50.7165,46648.0
2015-08-14 14:20:00,84.18,84.25,84.16,84.24,24501.0,50.7165,50.7587,50.7045,50.7527,24501.0
2015-08-14 14:25:00,84.24,84.24,84.19,84.2,26734.0,50.7527,50.7527,50.7225,50.7286,26734.0
2015-08-14 14:30:00,84.2,84.22,84.13,84.2,23577.0,50.7286,50.7406,50.6864,50.7286,23577.0
2015-08-14 14:35:00,84.2,84.25,84.19,84.25,33236.0,50.7286,50.7587,50.7225,50.7587,33236.0
2015-08-14 14:40:00,84.25,84.26,84.24,84.25,35053.0,50.7587,50.7647,50.7527,50.7587,35053.0
2015-08-14 14:45:00,84.25,84.25,84.21,84.23,28047.0,50.7587,50.7587,50.7346,50.7466,28047.0
2015-08-14 14:50:00,84.23,84.26,84.22,84.25,55170.0,50.7466,50.7647,50.7406,50.7587,55170.0
2015-08-14 14:55:00,84.24,84.29,84.24,84.25,40676.0,50.7527,50.7828,50.7527,50.7587,40676.0
2015-08-14 15:00:00,84.26,84.3,84.24,84.29,39635.0,50.7647,50.7888,50.7527,50.7828,39635.0
2015-08-14 15:05:00,84.29,84.3,84.28,84.28,24052.0,50.7828,50.7888,50.7768,50.7768,24052.0
2015-08-14 15:10:00,84.29,84.3,84.27,84.3,35934.0,50.7828,50.7888,50.7707,50.7888,35934.0
2015-08-14 15:15:00,84.29,84.3,84.24,84.25,78811.0,50.7828,50.7888,50.7527,50.7587,78811.0
2015-08-14 15:20:00,84.25,84.28,84.24,84.26,43884.0,50.7587,50.7768,50.7527,50.7647,43884.0
2015-08-14 15:25:00,84.27,84.27,84.21,84.22,55968.0,50.7707,50.7707,50.7346,50.7406,55968.0
2015-08-14 15:30:00,84.22,84.33,84.21,84.33,39951.0,50.7406,50.8069,50.7346,50.8069,39951.0
2015-08-14 15:35:00,84.34,84.34,84.26,84.27,59542.0,50.8129,50.8129,50.7647,50.7707,59542.0
2015-08-14 15:40:00,84.27,84.27,84.19,84.2,53549.0,50.7707,50.7707,50.7225,50.7286,53549.0
2015-08-14 15:45:00,84.2,84.29,84.19,84.29,61441.0,50.7286,50.7828,50.7225,50.7828,61441.0
2015-08-14 15:50:00,84.29,84.29,84.24,84.25,86403.0,50.7828,50.7828,50.7527,50.7587,86403.0
2015-08-14 15:55:00,84.25,84.27,84.21,84.27,155347.0,50.7587,50.7707,50.7346,50.7707,155347.0
2015-08-17 09:30:00,83.92,84.13,83.84,83.97,69008.0,50.5599,50.6864,50.5117,50.59,69008.0
2015-08-17 09:35:00,83.97,84.0,83.84,83.9,32831.0,50.59,50.6081,50.5117,50.5478,32831.0
2015-08-17 09:40:00,83.86,83.97,83.84,83.9,30252.0,50.5237,50.59,50.5117,50.5478,30252.0
2015-08-17 09:45:00,83.89,83.91,83.79,83.8,29880.0,50.5418,50.5539,50.4816,50.4876,29880.0
2015-08-17 09:50:00,83.79,83.81,83.68,83.7,56588.0,50.4816,50.4936,50.4153,50.4273,56588.0
2015-08-17 09:55:00,83.68,83.71,83.61,83.64,46589.0,50.4153,50.4334,50.3731,50.3912,46589.0
2015-08-17 10:00:00,83.64,83.71,83.6,83.68,28392.0,50.3912,50.4334,50.3671,50.4153,28392.0
2015-08-17 10:05:00,83.68,83.69,83.61,83.66,26426.0,50.4153,50.4213,50.3731,50.4032,26426.0
2015-08-17 10:10:00,83.67,83.77,83.63,83.71,27082.0,50.4093,50.4695,50.3852,50.4334,27082.0
2015-08-17 10:15:00,83.71,83.85,83.71,83.75,24039.0,50.4334,50.5177,50.4334,50.4575,24039.0
2015-08-17 10:20:00,83.74,83.77,83.66,83.68,22785.0,50.4514,50.4695,50.4032,50.4153,22785.0
2015-08-17 10:25:00,83.7,83.7,83.56,83.57,24870.0,50.4273,50.4273,50.343,50.349,24870.0
2015-08-17 10:30:00,83.57,83.68,83.55,83.61,24326.0,50.349,50.4153,50.337,50.3731,24326.0
2015-08-17 10:35:00,83.62,83.63,83.52,83.53,29117.0,50.3791,50.3852,50.3189,50.3249,29117.0
2015-08-17 10:40:00,83.53,83.57,83.47,83.47,52487.0,50.3249,50.349,50.2888,50.2888,52487.0
2015-08-17 10:45:00,83.48,83.71,83.47,83.69,105582.0,50.2948,50.4334,50.2888,50.4213,105582.0
2015-08-17 10:50:00,83.7,83.74,83.69,83.72,24321.0,50.4273,50.4514,50.4213,50.4394,24321.0
2015-08-17 10:55:00,83.72,83.83,83.71,83.8,29497.0,50.4394,50.5057,50.4334,50.4876,29497.0
2015-08-17 11:00:00,83.8,84.0,83.79,83.97,31117.0,50.4876,50.6081,50.4816,50.59,31117.0
2015-08-17 11:05:00,83.97,84.05,83.97,84.05,46222.0,50.59,50.6382,50.59,50.6382,46222.0
2015-08-17 11:10:00,84.05,84.13,84.01,84.05,50698.0,50.6382,50.6864,50.6141,50.6382,50698.0
2015-08-17 11:15:00,84.05,84.14,84.04,84.14,24667.0,50.6382,50.6924,50.6322,50.6924,24667.0
2015-08-17 11:20:00,84.14,84.17,84.06,84.15,21231.0,50.6924,50.7105,50.6442,50.6984,21231.0
2015-08-17 11:25:00,84.15,84.17,84.1,84.11,26972.0,50.6984,50.7105,50.6683,50.6744,26972.0
2015-08-17 11:30:00,84.12,84.12,84.08,84.08,18639.0,50.6804,50.6804,50.6563,50.6563,18639.0
2015-08-17 11:35:00,84.09,84.16,84.08,84.14,19841.0,50.6623,50.7045,50.6563,50.6924,19841.0
2015-08-17 11:40:00,84.13,84.16,84.07,84.07,19879.0,50.6864,50.7045,50.6503,50.6503,19879.0
2015-08-17 11:45:00,84.08,84.19,84.07,84.18,18555.0,50.6563,50.7225,50.6503,50.7165,18555.0
2015-08-17 11:50:00,84.19,84.21,84.15,84.18,16151.0,50.7225,50.7346,50.6984,50.7165,16151.0
2015-08-17 11:55:00,84.19,84.19,84.1,84.17,16265.0,50.7225,50.7225,50.6683,50.7105,16265.0
2015-08-17 12:00:00,84.17,84.2,84.14,84.18,11748.0,50.7105,50.7286,50.6924,50.7165,11748.0
2015-08-17 12:05:00,84.17,84.23,84.17,84.22,13959.0,50.7105,50.7466,50.7105,50.7406,13959.0
2015-08-17 12:10:00,84.22,84.24,84.21,84.23,13245.0,50.7406,50.7527,50.7346,50.7466,13245.0
2015-08-17 12:15:00,84.24,84.26,84.16,84.16,20549.0,50.7527,50.7647,50.7045,50.7045,20549.0
2015-08-17 12:20:00,84.16,84.26,84.15,84.25,18348.0,50.7045,50.7647,50.6984,50.7587,18348.0
2015-08-17 12:25:00,84.25,84.26,84.22,84.22,18320.0,50.7587,50.7647,50.7406,50.7406,18320.0
2015-08-17 12:30:00,84.22,84.25,84.19,84.2,17219.0,50.7406,50.7587,50.7225,50.7286,17219.0
2015-08-17 12:35:00,84.2,84.25,84.19,84.22,14232.0,50.7286,50.7587,50.7225,50.7406,14232.0
2015-08-17 12:40:00,84.21,84.25,84.21,84.25,15052.0,50.7346,50.7587,50.7346,50.7587,15052.0
2015-08-17 12:45:00,84.25,84.25,84.21,84.21,12478.0,50.7587,50.7587,50.7346,50.7346,12478.0
2015-08-17 12:50:00,84.22,84.25,84.21,84.24,22311.0,50.7406,50.7587,50.7346,50.7527,22311.0
2015-08-17 12:55:00,84.24,84.25,84.23,84.25,18198.0,50.7527,50.7587,50.7466,50.7587,18198.0
2015-08-17 13:00:00,84.24,84.26,84.22,84.23,23280.0,50.7527,50.7647,50.7406,50.7466,23280.0
2015-08-17 13:05:00,84.22,84.25,84.2,84.23,13839.0,50.7406,50.7587,50.7286,50.7466,13839.0
2015-08-17 13:10:00,84.23,84.23,84.18,84.2,18555.0,50.7466,50.7466,50.7165,50.7286,18555.0
2015-08-17 13:15:00,84.2,84.25,84.19,84.23,21178.0,50.7286,50.7587,50.7225,50.7466,21178.0
2015-08-17 13:20:00,84.23,84.25,84.22,84.24,17228.0,50.7466,50.7587,50.7406,50.7527,17228.0
2015-08-17 13:25:00,84.25,84.25,84.23,84.25,24771.0,50.7587,50.7587,50.7466,50.7587,24771.0
2015-08-17 13:30:00,84.25,84.25,84.23,84.24,11130.0,50.7587,50.7587,50.7466,50.7527,11130.0
2015-08-17 13:35:00,84.25,84.35,84.23,84.27,77903.0,50.7587,50.8189,50.7466,50.7707,77903.0
2015-08-17 13:40:00,84.28,84.3,84.27,84.28,15442.0,50.7768,50.7888,50.7707,50.7768,15442.0
2015-08-17 13:45:00,84.29,84.31,84.28,84.29,23181.0,50.7828,50.7948,50.7768,50.7828,23181.0
2015-08-17 13:50:00,84.3,84.31,84.28,84.31,20287.0,50.7888,50.7948,50.7768,50.7948,20287.0
2015-08-17 13:55:00,84.31,84.33,84.29,84.32,20778.0,50.7948,50.8069,50.7828,50.8009,20778.0
2015-08-17 14:00:00,84.32,84.33,84.31,84.33,29250.0,50.8009,50.8069,50.7948,50.8069,29250.0
2015-08-17 14:05:00,84.33,84.33,84.3,84.32,21392.0,50.8069,50.8069,50.7888,50.8009,21392.0
2015-08-17 14:10:00,84.33,84.34,84.3,84.3,39410.0,50.8069,50.8129,50.7888,50.7888,39410.0
2015-08-17 14:15:00,84.29,84.32,84.27,84.3,14831.0,50.7828,50.8009,50.7707,50.7888,14831.0
2015-08-17 14:20:00,84.29,84.3,84.26,84.27,16481.0,50.7828,50.7888,50.7647,50.7707,16481.0
2015-08-17 14:25:00,84.27,84.28,84.23,84.23,13626.0,50.7707,50.7768,50.7466,50.7466,13626.0
2015-08-17 14:30:00,84.24,84.28,84.22,84.24,20961.0,50.7527,50.7768,50.7406,50.7527,20961.0
2015-08-17 14:35:00,84.25,84.25,84.17,84.17,18893.0,50.7587,50.7587,50.7105,50.7105,18893.0
2015-08-17 14:40:00,84.17,84.21,84.17,84.21,18889.0,50.7105,50.7346,50.7105,50.7346,18889.0
2015-08-17 14:45:00,84.22,84.26,84.21,84.24,15172.0,50.7406,50.7647,50.7346,50.7527,15172.0
2015-08-17 14:50:00,84.23,84.25,84.22,84.23,11413.0,50.7466,50.7587,50.7406,50.7466,11413.0
2015-08-17 14:55:00,84.23,84.25,84.22,84.25,6205.0,50.7466,50.7587,50.7406,50.7587,6205.0
2015-08-17 15:00:00,84.24,84.26,84.23,84.25,20761.0,50.7527,50.7647,50.7466,50.7587,20761.0
2015-08-17 15:05:00,84.25,84.26,84.2,84.24,23720.0,50.7587,50.7647,50.7286,50.7527,23720.0
2015-08-17 15:10:00,84.25,84.25,84.2,84.25,11590.0,50.7587,50.7587,50.7286,50.7587,11590.0
2015-08-17 15:15:00,84.24,84.26,84.21,84.23,25536.0,50.7527,50.7647,50.7346,50.7466,25536.0
2015-08-17 15:20:00,84.23,84.25,84.22,84.24,18335.0,50.7466,50.7587,50.7406,50.7527,18335.0
2015-08-17 15:25:00,84.24,84.26,84.24,84.25,18633.0,50.7527,50.7647,50.7527,50.7587,18633.0
2015-08-17 15:30:00,84.24,84.27,84.22,84.27,35514.0,50.7527,50.7707,50.7406,50.7707,35514.0
2015-08-17 15:35:00,84.27,84.27,84.22,84.24,33310.0,50.7707,50.7707,50.7406,50.7527,33310.0
2015-08-17 15:40:00,84.24,84.25,84.22,84.24,32966.0,50.7527,50.7587,50.7406,50.7527,32966.0
2015-08-17 15:45:00,84.23,84.26,84.2,84.25,78391.0,50.7466,50.7647,50.7286,50.7587,78391.0
2015-08-17 15:50:00,84.25,84.27,84.24,84.24,67762.0,50.7587,50.7707,50.7527,50.7527,67762.0
2015-08-17 15:55:00,84.25,84.28,84.23,84.28,166740.0,50.7587,50.7768,50.7466,50.7768,166740.0
2015-08-18 09:30:00,84.2,84.33,84.04,84.19,69198.0,50.7286,50.8069,50.6322,50.7225,69198.0
2015-08-18 09:35:00,84.19,84.26,84.15,84.24,15995.0,50.7225,50.7647,50.6984,50.7527,15995.0
2015-08-18 09:40:00,84.22,84.26,84.16,84.22,23551.0,50.7406,50.7647,50.7045,50.7406,23551.0
2015-08-18 09:45:00,84.2,84.21,84.17,84.18,21339.0,50.7286,50.7346,50.7105,50.7165,21339.0
2015-08-18 09:50:00,84.18,84.25,84.17,84.22,26737.0,50.7165,50.7587,50.7105,50.7406,26737.0
2015-08-18 09:55:00,84.22,84.3,84.2,84.28,13064.0,50.7406,50.7888,50.7286,50.7768,13064.0
2015-08-18 10:00:00,84.29,84.36,84.26,84.34,28391.0,50.7828,50.825,50.7647,50.8129,28391.0
2015-08-18 10:05:00,84.34,84.36,84.23,84.23,33797.0,50.8129,50.825,50.7466,50.7466,33797.0
2015-08-18 10:10:00,84.23,84.24,84.17,84.24,27181.0,50.7466,50.7527,50.7105,50.7527,27181.0
2015-08-18 10:15:00,84.25,84.31,84.24,84.31,24294.0,50.7587,50.7948,50.7527,50.7948,24294.0
2015-08-18 10:20:00,84.31,84.37,84.23,84.23,20451.0,50.7948,50.831,50.7466,50.7466,20451.0
2015-08-18 10:25:00,84.23,84.23,84.16,84.17,22872.0,50.7466,50.7466,50.7045,50.7105,22872.0
2015-08-18 10:30:00,84.16,84.18,84.12,84.13,27293.0,50.7045,50.7165,50.6804,50.6864,27293.0
2015-08-18 10:35:00,84.13,84.22,84.08,84.22,18464.0,50.6864,50.7406,50.6563,50.7406,18464.0
2015-08-18 10:40:00,84.22,84.23,84.14,84.15,23250.0,50.7406,50.7466,50.6924,50.6984,23250.0
2015-08-18 10:45:00,84.15,84.19,84.12,84.19,18345.0,50.6984,50.7225,50.6804,50.7225,18345.0
2015-08-18 10:50:00,84.19,84.21,84.09,84.12,22719.0,50.7225,50.7346,50.6623,50.6804,22719.0
2015-08-18 10:55:00,84.12,84.12,84.07,84.09,26701.0,50.6804,50.6804,50.6503,50.6623,26701.0
2015-08-18 11:00:00,84.09,84.1,84.07,84.07,45686.0,50.6623,50.6683,50.6503,50.6503,45686.0
2015-08-18 11:05:00,84.07,84.08,84.04,84.06,26672.0,50.6503,50.6563,50.6322,50.6442,26672.0
2015-08-18 11:10:00,84.05,84.08,84.03,84.04,24531.0,50.6382,50.6563,50.6262,50.6322,24531.0
2015-08-18 11:15:00,84.03,84.05,84.02,84.04,24791.0,50.6262,50.6382,50.6201,50.6322,24791.0
2015-08-18 11:20:00,84.04,84.06,83.99,83.99,27102.0,50.6322,50.6442,50.6021,50.6021,27102.0
2015-08-18 11:25:00,83.99,84.01,83.91,83.92,52610.0,50.6021,50.6141,50.5539,50.5599,52610.0
2015-08-18 11:30:00,83.92,83.97,83.9,83.93,43285.0,50.5599,50.59,50.5478,50.5659,43285.0
2015-08-18 11:35:00,83.93,83.95,83.9,83.91,12643.0,50.5659,50.578,50.5478,50.5539,12643.0
2015-08-18 11:40:00,83.91,83.98,83.88,83.98,20739.0,50.5539,50.596,50.5358,50.596,20739.0
2015-08-18 11:45:00,83.97,84.06,83.95,84.06,15490.0,50.59,50.6442,50.578,50.6442,15490.0
2015-08-18 11:50:00,84.07,84.1,84.04,84.08,11875.0,50.6503,50.6683,50.6322,50.6563,11875.0
2015-08-18 11:55:00,84.08,84.12,84.07,84.12,10646.0,50.6563,50.6804,50.6503,50.6804,10646.0
2015-08-18 12:00:00,84.12,84.12,84.08,84.08,23943.0,50.6804,50.6804,50.6563,50.6563,23943.0
2015-08-18 12:05:00,84.09,84.09,84.03,84.08,14002.0,50.6623,50.6623,50.6262,50.6563,14002.0
2015-08-18 12:10:00,84.09,84.09,84.02,84.03,15891.0,50.6623,50.6623,50.6201,50.6262,15891.0
2015-08-18 12:15:00,84.04,84.04,84.01,84.01,10058.0,50.6322,50.6322,50.6141,50.6141,10058.0
2015-08-18 12:20:00,84.01,84.03,84.01,84.02,8349.0,50.6141,50.6262,50.6141,50.6201,8349.0
2015-08-18 12:25:00,84.02,84.11,84.01,84.09,10360.0,50.6201,50.6744,50.6141,50.6623,10360.0
2015-08-18 12:30:00,84.09,84.12,84.08,84.09,9989.0,50.6623,50.6804,50.6563,50.6623,9989.0
2015-08-18 12:35:00,84.1,84.22,84.1,84.2,16139.0,50.6683,50.7406,50.6683,50.7286,16139.0
2015-08-18 12:40:00,84.19,84.21,84.15,84.19,13332.0,50.7225,50.7346,50.6984,50.7225,13332.0
2015-08-18 12:45:00,84.19,84.2,84.17,84.19,12103.0,50.7225,50.7286,50.7105,50.7225,12103.0
2015-08-18 12:50:00,84.18,84.29,84.17,84.27,18405.0,50.7165,50.7828,50.7105,50.7707,18405.0
2015-08-18 12:55:00,84.24,84.25,84.17,84.17,12420.0,50.7527,50.7587,50.7105,50.7105,12420.0
2015-08-18 13:00:00,84.19,84.21,84.12,84.2,25152.0,50.7225,50.7346,50.6804,50.7286,25152.0
2015-08-18 13:05:00,84.2,84.2,84.15,84.18,15811.0,50.7286,50.7286,50.6984,50.7165,15811.0
2015-08-18 13:10:00,84.17,84.24,84.17,84.23,14752.0,50.7105,50.7527,50.7105,50.7466,14752.0
2015-08-18 13:15:00,84.22,84.26,84.21,84.26,8214.0,50.7406,50.7647,50.7346,50.7647,8214.0
2015-08-18 13:20:00,84.26,84.28,84.24,84.28,13345.0,50.7647,50.7768,50.7527,50.7768,13345.0
2015-08-18 13:25:00,84.28,84.3,84.26,84.26,24921.0,50.7768,50.7888,50.7647,50.7647,24921.0
2015-08-18 13:30:00,84.27,84.34,84.25,84.34,21712.0,50.7707,50.8129,50.7587,50.8129,21712.0
2015-08-18 13:35:00,84.34,84.34,84.28,84.28,11412.0,50.8129,50.8129,50.7768,50.7768,11412.0
2015-08-18 13:40:00,84.29,84.32,84.28,84.28,14570.0,50.7828,50.8009,50.7768,50.7768,14570.0
2015-08-18 13:45:00,84.28,84.31,84.26,84.26,17915.0,50.7768,50.7948,50.7647,50.7647,17915.0
2015-08-18 13:50:00,84.26,84.28,84.22,84.26,12116.0,50.7647,50.7768,50.7406,50.7647,12116.0
2015-08-18 13:55:00,84.27,84.28,84.25,84.26,8343.0,50.7707,50.7768,50.7587,50.7647,8343.0
2015-08-18 14:00:00,84.25,84.27,84.22,84.22,12370.0,50.7587,50.7707,50.7406,50.7406,12370.0
2015-08-18 14:05:00,84.22,84.22,84.19,84.21,10092.0,50.7406,50.7406,50.7225,50.7346,10092.0
2015-08-18 14:10:00,84.21,84.23,84.2,84.23,15326.0,50.7346,50.7466,50.7286,50.7466,15326.0
2015-08-18 14:15:00,84.22,84.27,84.21,84.25,11340.0,50.7406,50.7707,50.7346,50.7587,11340.0
2015-08-18 14:20:00,84.26,84.26,84.23,84.23,10151.0,50.7647,50.7647,50.7466,50.7466,10151.0
2015-08-18 14:25:00,84.22,84.24,84.22,84.23,10034.0,50.7406,50.7527,50.7406,50.7466,10034.0
2015-08-18 14:30:00,84.23,84.26,84.22,84.25,18247.0,50.7466,50.7647,50.7406,50.7587,18247.0
2015-08-18 14:35:00,84.24,84.3,84.24,84.3,15162.0,50.7527,50.7888,50.7527,50.7888,15162.0
2015-08-18 14:40:00,84.31,84.31,84.17,84.17,22156.0,50.7948,50.7948,50.7105,50.7105,22156.0
2015-08-18 14:45:00,84.16,84.17,84.1,84.11,14679.0,50.7045,50.7105,50.6683,50.6744,14679.0
2015-08-18 14:50:00,84.12,84.12,83.99,84.0,19734.0,50.6804,50.6804,50.6021,50.6081,19734.0
2015-08-18 14:55:00,84.0,84.01,83.95,83.97,29505.0,50.6081,50.6141,50.578,50.59,29505.0
2015-08-18 15:00:00,83.97,84.05,83.97,84.04,16909.0,50.59,50.6382,50.59,50.6322,16909.0
2015-08-18 15:05:00,84.04,84.1,84.03,84.07,21392.0,50.6322,50.6683,50.6262,50.6503,21392.0
2015-08-18 15:10:00,84.07,84.08,84.01,84.02,23521.0,50.6503,50.6563,50.6141,50.6201,23521.0
2015-08-18 15:15:00,84.01,84.03,83.97,84.02,15739.0,50.6141,50.6262,50.59,50.6201,15739.0
2015-08-18 15:20:00,84.02,84.08,84.0,84.0,32493.0,50.6201,50.6563,50.6081,50.6081,32493.0
2015-08-18 15:25:00,84.01,84.04,83.99,84.0,25032.0,50.6141,50.6322,50.6021,50.6081,25032.0
2015-08-18 15:30:00,84.0,84.0,83.95,83.96,20649.0,50.6081,50.6081,50.578,50.584,20649.0
2015-08-18 15:35:00,83.97,84.07,83.97,83.99,54609.0,50.59,50.6503,50.59,50.6021,54609.0
2015-08-18 15:40:00,83.98,83.99,83.9,83.91,39601.0,50.596,50.6021,50.5478,50.5539,39601.0
2015-08-18 15:45:00,83.91,84.04,83.9,84.02,55506.0,50.5539,50.6322,50.5478,50.6201,55506.0
2015-08-18 15:50:00,84.02,84.06,83.99,84.06,63725.0,50.6201,50.6442,50.6021,50.6442,63725.0
2015-08-18 15:55:00,84.05,84.09,84.02,84.04,133611.0,50.6382,50.6623,50.6201,50.6322,133611.0
2015-08-19 09:30:00,83.63,83.92,83.38,83.74,71581.0,50.3852,50.5599,50.2345,50.4514,71581.0
2015-08-19 09:35:00,83.7,83.72,83.47,83.47,31309.0,50.4273,50.4394,50.2888,50.2888,31309.0
2015-08-19 09:40:00,83.47,83.5,83.39,83.49,21017.0,50.2888,50.3068,50.2406,50.3008,21017.0
2015-08-19 09:45:00,83.51,83.51,83.43,83.44,31470.0,50.3129,50.3129,50.2647,50.2707,31470.0
2015-08-19 09:50:00,83.46,83.53,83.4,83.47,31127.0,50.2827,50.3249,50.2466,50.2888,31127.0
2015-08-19 09:55:00,83.48,83.48,83.32,83.33,35437.0,50.2948,50.2948,50.1984,50.2044,35437.0
2015-08-19 10:00:00,83.31,83.53,83.31,83.51,32821.0,50.1924,50.3249,50.1924,50.3129,32821.0
2015-08-19 10:05:00,83.52,83.52,83.4,83.45,18362.0,50.3189,50.3189,50.2466,50.2767,18362.0
2015-08-19 10:10:00,83.45,83.5,83.42,83.47,22487.0,50.2767,50.3068,50.2586,50.2888,22487.0
2015-08-19 10:15:00,83.48,83.5,83.31,83.35,27760.0,50.2948,50.3068,50.1924,50.2165,27760.0
2015-08-19 10:20:00,83.34,83.42,83.34,83.42,16579.0,50.2104,50.2586,50.2104,50.2586,16579.0
2015-08-19 10:25:00,83.42,83.45,83.37,83.4,48264.0,50.2586,50.2767,50.2285,50.2466,48264.0
2015-08-19 10:30:00,83.39,83.43,83.37,83.42,72405.0,50.2406,50.2647,50.2285,50.2586,72405.0
2015-08-19 10:35:00,83.41,83.47,83.36,83.38,42436.0,50.2526,50.2888,50.2225,50.2345,42436.0
2015-08-19 10:40:00,83.39,83.4,83.33,83.39,63985.0,50.2406,50.2466,50.2044,50.2406,63985.0
2015-08-19 10:45:00,83.38,83.39,83.28,83.33,46663.0,50.2345,50.2406,50.1743,50.2044,46663.0
2015-08-19 10:50:00,83.34,83.35,83.29,83.29,46852.0,50.2104,50.2165,50.1803,50.1803,46852.0
2015-08-19 10:55:00,83.3,83.34,83.26,83.31,24844.0,50.1863,50.2104,50.1622,50.1924,24844.0
2015-08-19 11:00:00,83.32,83.55,83.32,83.45,28481.0,50.1984,50.337,50.1984,50.2767,28481.0
2015-08-19 11:05:00,83.42,83.54,83.4,83.54,25644.0,50.2586,50.3309,50.2466,50.3309,25644.0
2015-08-19 11:10:00,83.55,83.58,83.47,83.48,25653.0,50.337,50.355,50.2888,50.2948,25653.0
2015-08-19 11:15:00,83.49,83.51,83.38,83.38,26351.0,50.3008,50.3129,50.2345,50.2345,26351.0
2015-08-19 11:20:00,83.38,83.43,83.37,83.41,26668.0,50.2345,50.2647,50.2285,50.2526,26668.0
2015-08-19 11:25:00,83.41,83.42,83.28,83.34,24022.0,50.2526,50.2586,50.1743,50.2104,24022.0
2015-08-19 11:30:00,83.34,83.34,83.23,83.23,20759.0,50.2104,50.2104,50.1442,50.1442,20759.0
2015-08-19 11:35:00,83.23,83.29,83.21,83.29,49005.0,50.1442,50.1803,50.1321,50.1803,49005.0
2015-08-19 11:40:00,83.28,83.34,83.27,83.31,39279.0,50.1743,50.2104,50.1683,50.1924,39279.0
2015-08-19 11:45:00,83.31,83.31,83.24,83.25,27760.0,50.1924,50.1924,50.1502,50.1562,27760.0
2015-08-19 11:50:00,83.25,83.46,83.22,83.45,73024.0,50.1562,50.2827,50.1381,50.2767,73024.0
2015-08-19 11:55:00,83.46,83.61,83.45,83.59,16899.0,50.2827,50.3731,50.2767,50.3611,16899.0
2015-08-19 12:00:00,83.59,83.59,83.53,83.54,16321.0,50.3611,50.3611,50.3249,50.3309,16321.0
2015-08-19 12:05:00,83.55,83.56,83.5,83.56,20261.0,50.337,50.343,50.3068,50.343,20261.0
2015-08-19 12:10:00,83.55,83.58,83.53,83.57,14797.0,50.337,50.355,50.3249,50.349,14797.0
2015-08-19 12:15:00,83.56,83.56,83.48,83.51,12760.0,50.343,50.343,50.2948,50.3129,12760.0
2015-08-19 12:20:00,83.51,83.53,83.45,83.53,11823.0,50.3129,50.3249,50.2767,50.3249,11823.0
2015-08-19 12:25:00,83.53,83.55,83.51,83.54,8838.0,50.3249,50.337,50.3129,50.3309,8838.0
2015-08-19 12:30:00,83.52,83.64,83.51,83.64,27372.0,50.3189,50.3912,50.3129,50.3912,27372.0
2015-08-19 12:35:00,83.63,83.65,83.61,83.65,8886.0,50.3852,50.3972,50.3731,50.3972,8886.0
2015-08-19 12:40:00,83.65,83.74,83.65,83.71,17457.0,50.3972,50.4514,50.3972,50.4334,17457.0
2015-08-19 12:45:00,83.71,83.74,83.65,83.73,22861.0,50.4334,50.4514,50.3972,50.4454,22861.0
2015-08-19 12:50:00,83.73,83.8,83.69,83.8,13459.0,50.4454,50.4876,50.4213,50.4876,13459.0
2015-08-19 12:55:00,83.79,83.79,83.7,83.72,10063.0,50.4816,50.4816,50.4273,50.4394,10063.0
2015-08-19 13:00:00,83.72,83.77,83.72,83.77,15799.0,50.4394,50.4695,50.4394,50.4695,15799.0
2015-08-19 13:05:00,83.78,83.87,83.78,83.82,22494.0,50.4755,50.5298,50.4755,50.4996,22494.0
2015-08-19 13:10:00,83.82,83.93,83.81,83.91,20555.0,50.4996,50.5659,50.4936,50.5539,20555.0
2015-08-19 13:15:00,83.9,83.92,83.84,83.88,18920.0,50.5478,50.5599,50.5117,50.5358,18920.0
2015-08-19 13:20:00,83.88,83.91,83.8,83.84,14795.0,50.5358,50.5539,50.4876,50.5117,14795.0
2015-08-19 13:25:00,83.84,83.9,83.82,83.84,56381.0,50.5117,50.5478,50.4996,50.5117,56381.0
2015-08-19 13:30:00,83.82,83.85,83.79,83.81,26884.0,50.4996,50.5177,50.4816,50.4936,26884.0
2015-08-19 13:35:00,83.81,83.86,83.77,83.8,28589.0,50.4936,50.5237,50.4695,50.4876,28589.0
2015-08-19 13:40:00,83.8,83.91,83.78,83.91,23451.0,50.4876,50.5539,50.4755,50.5539,23451.0
2015-08-19 13:45:00,83.9,84.1,83.84,84.02,29330.0,50.5478,50.6683,50.5117,50.6201,29330.0
2015-08-19 13:50:00,84.02,84.03,83.93,84.02,17661.0,50.6201,50.6262,50.5659,50.6201,17661.0
2015-08-19 13:55:00,84.02,84.02,83.9,83.92,19833.0,50.6201,50.6201,50.5478,50.5599,19833.0
2015-08-19 14:00:00,83.91,84.11,83.88,84.07,27730.0,50.5539,50.6744,50.5358,50.6503,27730.0
2015-08-19 14:05:00,84.06,84.31,84.06,84.25,46056.0,50.6442,50.7948,50.6442,50.7587,46056.0
2015-08-19 14:10:00,84.26,84.5,84.26,84.42,38260.0,50.7647,50.9093,50.7647,50.8611,38260.0
2015-08-19 14:15:00,84.41,84.45,84.4,84.42,48974.0,50.8551,50.8792,50.8491,50.8611,48974.0
2015-08-19 14:20:00,84.42,84.55,84.41,84.54,72818.0,50.8611,50.9394,50.8551,50.9334,72818.0
2015-08-19 14:25:00,84.54,84.54,84.38,84.43,30964.0,50.9334,50.9334,50.837,50.8671,30964.0
2015-08-19 14:30:00,84.42,84.43,84.23,84.24,31090.0,50.8611,50.8671,50.7466,50.7527,31090.0
2015-08-19 14:35:00,84.24,84.25,84.18,84.2,26187.0,50.7527,50.7587,50.7165,50.7286,26187.0
2015-08-19 14:40:00,84.19,84.2,84.09,84.1,23762.0,50.7225,50.7286,50.6623,50.6683,23762.0
2015-08-19 14:45:00,84.11,84.12,84.04,84.09,20337.0,50.6744,50.6804,50.6322,50.6623,20337.0
2015-08-19 14:50:00,84.08,84.08,83.98,84.0,20794.0,50.6563,50.6563,50.596,50.6081,20794.0
2015-08-19 14:55:00,84.0,84.01,83.88,83.93,23825.0,50.6081,50.6141,50.5358,50.5659,23825.0
2015-08-19 15:00:00,83.94,83.94,83.84,83.87,35591.0,50.5719,50.5719,50.5117,50.5298,35591.0
2015-08-19 15:05:00,83.86,83.95,83.85,83.93,29145.0,50.5237,50.578,50.5177,50.5659,29145.0
2015-08-19 15:10:00,83.92,83.94,83.89,83.92,31653.0,50.5599,50.5719,50.5418,50.5599,31653.0
2015-08-19 15:15:00,83.92,83.93,83.81,83.83,45200.0,50.5599,50.5659,50.4936,50.5057,45200.0
2015-08-19 15:20:00,83.83,83.95,83.79,83.9,27506.0,50.5057,50.578,50.4816,50.5478,27506.0
2015-08-19 15:25:00,83.9,83.92,83.85,83.87,30921.0,50.5478,50.5599,50.5177,50.5298,30921.0
2015-08-19 15:30:00,83.87,83.98,83.86,83.92,41564.0,50.5298,50.596,50.5237,50.5599,41564.0
2015-08-19 15:35:00,83.92,83.95,83.77,83.81,43917.0,50.5599,50.578,50.4695,50.4936,43917.0
2015-08-19 15:40:00,83.8,83.93,83.8,83.9,36337.0,50.4876,50.5659,50.4876,50.5478,36337.0
2015-08-19 15:45:00,83.9,84.04,83.87,84.02,74708.0,50.5478,50.6322,50.5298,50.6201,74708.0
2015-08-19 15:50:00,84.02,84.05,83.95,83.98,79323.0,50.6201,50.6382,50.578,50.596,79323.0
2015-08-19 15:55:00,83.98,83.98,83.74,83.74,243324.0,50.596,50.596,50.4514,50.4514,243324.0
2015-08-20 09:30:00,83.06,83.55,83.01,83.35,111999.0,50.0417,50.337,50.0116,50.2165,111999.0
2015-08-20 09:35:00,83.35,83.39,83.18,83.29,35911.0,50.2165,50.2406,50.114,50.1803,35911.0
2015-08-20 09:40:00,83.31,83.47,83.25,83.45,26795.0,50.1924,50.2888,50.1562,50.2767,26795.0
2015-08-20 09:45:00,83.46,83.56,83.14,83.28,83699.0,50.2827,50.343,50.0899,50.1743,83699.0
2015-08-20 09:50:00,83.28,83.5,83.16,83.47,40670.0,50.1743,50.3068,50.102,50.2888,40670.0
2015-08-20 09:55:00,83.48,83.71,83.47,83.66,38518.0,50.2948,50.4334,50.2888,50.4032,38518.0
2015-08-20 10:00:00,83.65,83.69,83.44,83.46,41081.0,50.3972,50.4213,50.2707,50.2827,41081.0
2015-08-20 10:05:00,83.46,83.6,83.41,83.59,46303.0,50.2827,50.3671,50.2526,50.3611,46303.0
2015-08-20 10:10:00,83.6,83.73,83.56,83.71,22421.0,50.3671,50.4454,50.343,50.4334,22421.0
2015-08-20 10:15:00,83.7,83.82,83.64,83.68,63156.0,50.4273,50.4996,50.3912,50.4153,63156.0
2015-08-20 10:20:00,83.67,83.7,83.56,83.57,24926.0,50.4093,50.4273,50.343,50.349,24926.0
2015-08-20 10:25:00,83.57,83.76,83.55,83.76,36500.0,50.349,50.4635,50.337,50.4635,36500.0
2015-08-20 10:30:00,83.77,83.94,83.7,83.89,74562.0,50.4695,50.5719,50.4273,50.5418,74562.0
2015-08-20 10:35:00,83.88,84.17,83.85,84.09,52105.0,50.5358,50.7105,50.5177,50.6623,52105.0
2015-08-20 10:40:00,84.1,84.44,84.09,84.44,74479.0,50.6683,50.8732,50.6623,50.8732,74479.0
2015-08-20 10:45:00,84.42,84.6,84.34,84.34,80332.0,50.8611,50.9696,50.8129,50.8129,80332.0
2015-08-20 10:50:00,84.32,84.38,84.21,84.26,32210.0,50.8009,50.837,50.7346,50.7647,32210.0
2015-08-20 10:55:00,84.24,84.24,84.06,84.07,68643.0,50.7527,50.7527,50.6442,50.6503,68643.0
2015-08-20 11:00:00,84.09,84.19,84.02,84.19,24750.0,50.6623,50.7225,50.6201,50.7225,24750.0
2015-08-20 11:05:00,84.19,84.19,83.88,83.88,23226.0,50.7225,50.7225,50.5358,50.5358,23226.0
2015-08-20 11:10:00,83.88,84.0,83.88,83.93,27275.0,50.5358,50.6081,50.5358,50.5659,27275.0
2015-08-20 11:15:00,83.92,83.99,83.88,83.93,22903.0,50.5599,50.6021,50.5358,50.5659,22903.0
2015-08-20 11:20:00,83.94,84.12,83.94,84.12,23546.0,50.5719,50.6804,50.5719,50.6804,23546.0
2015-08-20 11:25:00,84.12,84.24,84.12,84.19,36279.0,50.6804,50.7527,50.6804,50.7225,36279.0
2015-08-20 11:30:00,84.16,84.21,84.06,84.1,22292.0,50.7045,50.7346,50.6442,50.6683,22292.0
2015-08-20 11:35:00,84.11,84.19,84.09,84.17,21626.0,50.6744,50.7225,50.6623,50.7105,21626.0
2015-08-20 11:40:00,84.17,84.23,84.1,84.11,21547.0,50.7105,50.7466,50.6683,50.6744,21547.0
2015-08-20 11:45:00,84.11,84.18,84.11,84.18,13490.0,50.6744,50.7165,50.6744,50.7165,13490.0
2015-08-20 11:50:00,84.17,84.17,84.09,84.11,24959.0,50.7105,50.7105,50.6623,50.6744,24959.0
2015-08-20 11:55:00,84.11,84.24,84.1,84.19,33789.0,50.6744,50.7527,50.6683,50.7225,33789.0
2015-08-20 12:00:00,84.2,84.21,84.12,84.12,10286.0,50.7286,50.7346,50.6804,50.6804,10286.0
2015-08-20 12:05:00,84.12,84.29,84.1,84.26,25650.0,50.6804,50.7828,50.6683,50.7647,25650.0
2015-08-20 12:10:00,84.26,84.26,84.15,84.16,19811.0,50.7647,50.7647,50.6984,50.7045,19811.0
2015-08-20 12:15:00,84.16,84.17,84.05,84.08,14980.0,50.7045,50.7105,50.6382,50.6563,14980.0
2015-08-20 12:20:00,84.09,84.13,83.97,83.98,27090.0,50.6623,50.6864,50.59,50.596,27090.0
2015-08-20 12:25:00,83.98,84.03,83.93,83.99,18613.0,50.596,50.6262,50.5659,50.6021,18613.0
2015-08-20 12:30:00,83.99,84.09,83.98,84.02,15193.0,50.6021,50.6623,50.596,50.6201,15193.0
2015-08-20 12:35:00,84.02,84.06,83.97,83.99,18762.0,50.6201,50.6442,50.59,50.6021,18762.0
2015-08-20 12:40:00,83.99,84.07,83.97,84.01,19613.0,50.6021,50.6503,50.59,50.6141,19613.0
2015-08-20 12:45:00,84.0,84.0,83.9,83.94,27669.0,50.6081,50.6081,50.5478,50.5719,27669.0
2015-08-20 12:50:00,83.95,83.96,83.75,83.76,38945.0,50.578,50.584,50.4575,50.4635,38945.0
2015-08-20 12:55:00,83.74,83.74,83.61,83.7,21590.0,50.4514,50.4514,50.3731,50.4273,21590.0
2015-08-20 13:00:00,83.71,83.77,83.68,83.71,17149.0,50.4334,50.4695,50.4153,50.4334,17149.0
2015-08-20 13:05:00,83.72,83.77,83.72,83.73,14917.0,50.4394,50.4695,50.4394,50.4454,14917.0
2015-08-20 13:10:00,83.72,83.83,83.71,83.83,19008.0,50.4394,50.5057,50.4334,50.5057,19008.0
2015-08-20 13:15:00,83.81,84.04,83.8,84.04,30599.0,50.4936,50.6322,50.4876,50.6322,30599.0
2015-08-20 13:20:00,84.03,84.12,84.0,84.01,20058.0,50.6262,50.6804,50.6081,50.6141,20058.0
2015-08-20 13:25:00,84.02,84.1,83.94,84.02,23194.0,50.6201,50.6683,50.5719,50.6201,23194.0
2015-08-20 13:30:00,84.01,84.04,83.97,84.01,17334.0,50.6141,50.6322,50.59,50.6141,17334.0
2015-08-20 13:35:00,84.01,84.06,84.0,84.03,16777.0,50.6141,50.6442,50.6081,50.6262,16777.0
2015-08-20 13:40:00,84.03,84.04,83.91,84.01,20632.0,50.6262,50.6322,50.5539,50.6141,20632.0
2015-08-20 13:45:00,84.02,84.19,83.99,84.17,54004.0,50.6201,50.7225,50.6021,50.7105,54004.0
2015-08-20 13:50:00,84.19,84.22,84.13,84.17,28357.0,50.7225,50.7406,50.6864,50.7105,28357.0
2015-08-20 13:55:00,84.16,84.18,84.12,84.17,10871.0,50.7045,50.7165,50.6804,50.7105,10871.0
2015-08-20 14:00:00,84.18,84.19,84.1,84.11,20528.0,50.7165,50.7225,50.6683,50.6744,20528.0
2015-08-20 14:05:00,84.1,84.11,84.03,84.06,34208.0,50.6683,50.6744,50.6262,50.6442,34208.0
2015-08-20 14:10:00,84.07,84.08,83.96,83.96,21016.0,50.6503,50.6563,50.584,50.584,21016.0
2015-08-20 14:15:00,83.97,83.97,83.82,83.82,43169.0,50.59,50.59,50.4996,50.4996,43169.0
2015-08-20 14:20:00,83.81,83.89,83.8,83.86,65677.0,50.4936,50.5418,50.4876,50.5237,65677.0
2015-08-20 14:25:00,83.85,83.85,83.64,83.66,42032.0,50.5177,50.5177,50.3912,50.4032,42032.0
2015-08-20 14:30:00,83.66,83.68,83.6,83.62,50182.0,50.4032,50.4153,50.3671,50.3791,50182.0
2015-08-20 14:35:00,83.63,83.68,83.6,83.6,41454.0,50.3852,50.4153,50.3671,50.3671,41454.0
2015-08-20 14:40:00,83.61,83.63,83.54,83.59,34640.0,50.3731,50.3852,50.3309,50.3611,34640.0
2015-08-20 14:45:00,83.58,83.59,83.45,83.49,58887.0,50.355,50.3611,50.2767,50.3008,58887.0
2015-08-20 14:50:00,83.49,83.57,83.49,83.51,20740.0,50.3008,50.349,50.3008,50.3129,20740.0
2015-08-20 14:55:00,83.52,83.57,83.47,83.5,47497.0,50.3189,50.349,50.2888,50.3068,47497.0
2015-08-20 15:00:00,83.5,83.57,83.49,83.53,44560.0,50.3068,50.349,50.3008,50.3249,44560.0
2015-08-20 15:05:00,83.53,83.55,83.48,83.54,46122.0,50.3249,50.337,50.2948,50.3309,46122.0
2015-08-20 15:10:00,83.53,83.56,83.46,83.48,42663.0,50.3249,50.343,50.2827,50.2948,42663.0
2015-08-20 15:15:00,83.48,83.5,83.37,83.39,65122.0,50.2948,50.3068,50.2285,50.2406,65122.0
2015-08-20 15:20:00,83.39,83.46,83.36,83.4,44906.0,50.2406,50.2827,50.2225,50.2466,44906.0
2015-08-20 15:25:00,83.4,83.45,83.34,83.45,46171.0,50.2466,50.2767,50.2104,50.2767,46171.0
2015-08-20 15:30:00,83.46,83.62,83.46,83.58,45295.0,50.2827,50.3791,50.2827,50.355,45295.0
2015-08-20 15:35:00,83.58,83.6,83.46,83.48,68050.0,50.355,50.3671,50.2827,50.2948,68050.0
2015-08-20 15:40:00,83.47,83.48,83.35,83.46,85399.0,50.2888,50.2948,50.2165,50.2827,85399.0
2015-08-20 15:45:00,83.45,83.45,83.26,83.27,151749.0,50.2767,50.2767,50.1622,50.1683,151749.0
2015-08-20 15:50:00,83.27,83.31,83.17,83.19,143335.0,50.1683,50.1924,50.108,50.1201,143335.0
2015-08-20 15:55:00,83.19,83.21,83.01,83.09,343318.0,50.1201,50.1321,50.0116,50.0598,343318.0
2015-08-21 09:30:00,82.74,83.05,82.74,83.01,9371.0,49.849,50.0357,49.849,50.0116,9371.0
2015-08-21 09:35:00,83.0,83.12,82.96,83.0,448703.0,50.0056,50.0779,49.9815,50.0056,448703.0
2015-08-21 09:40:00,82.99,83.02,82.23,82.24,142589.0,49.9996,50.0177,49.5417,49.5477,142589.0
2015-08-21 09:45:00,82.27,82.45,82.15,82.43,133745.0,49.5658,49.6742,49.4935,49.6622,133745.0
2015-08-21 09:50:00,82.42,82.5,82.26,82.45,138753.0,49.6562,49.7044,49.5598,49.6742,138753.0
2015-08-21 09:55:00,82.45,82.45,82.31,82.39,50512.0,49.6742,49.6742,49.5899,49.6381,50512.0
2015-08-21 10:00:00,82.38,82.6,82.37,82.57,120158.0,49.6321,49.7646,49.626,49.7465,120158.0
2015-08-21 10:05:00,82.57,82.77,82.56,82.65,48713.0,49.7465,49.867,49.7405,49.7947,48713.0
2015-08-21 10:10:00,82.66,82.7,82.6,82.69,45221.0,49.8008,49.8249,49.7646,49.8188,45221.0
2015-08-21 10:15:00,82.67,82.69,82.61,82.63,38362.0,49.8068,49.8188,49.7706,49.7827,38362.0
2015-08-21 10:20:00,82.63,82.64,82.44,82.44,72469.0,49.7827,49.7887,49.6682,49.6682,72469.0
2015-08-21 10:25:00,82.46,82.47,82.36,82.39,43461.0,49.6803,49.6863,49.62,49.6381,43461.0
2015-08-21 10:30:00,82.42,82.49,82.38,82.44,51094.0,49.6562,49.6983,49.6321,49.6682,51094.0
2015-08-21 10:35:00,82.42,82.42,82.2,82.26,85878.0,49.6562,49.6562,49.5236,49.5598,85878.0
2015-08-21 10:40:00,82.25,82.35,82.23,82.29,42560.0,49.5537,49.614,49.5417,49.5778,42560.0
2015-08-21 10:45:00,82.31,82.36,82.24,82.26,38566.0,49.5899,49.62,49.5477,49.5598,38566.0
2015-08-21 10:50:00,82.26,82.4,82.25,82.36,94784.0,49.5598,49.6441,49.5537,49.62,94784.0
2015-08-21 10:55:00,82.35,82.35,82.19,82.21,43609.0,49.614,49.614,49.5176,49.5296,43609.0
2015-08-21 11:00:00,82.22,82.29,82.21,82.24,31106.0,49.5357,49.5778,49.5296,49.5477,31106.0
2015-08-21 11:05:00,82.26,82.28,82.18,82.2,39011.0,49.5598,49.5718,49.5116,49.5236,39011.0
2015-08-21 11:10:00,82.2,82.22,82.07,82.12,72084.0,49.5236,49.5357,49.4453,49.4754,72084.0
2015-08-21 11:15:00,82.11,82.13,82.02,82.06,58084.0,49.4694,49.4814,49.4152,49.4393,58084.0
2015-08-21 11:20:00,82.07,82.07,81.93,81.99,100375.0,49.4453,49.4453,49.361,49.3971,100375.0
2015-08-21 11:25:00,81.99,82.22,81.99,82.18,22438.0,49.3971,49.5357,49.3971,49.5116,22438.0
2015-08-21 11:30:00,82.17,82.19,82.02,82.03,31187.0,49.5055,49.5176,49.4152,49.4212,31187.0
2015-08-21 11:35:00,82.02,82.04,81.95,81.97,51029.0,49.4152,49.4272,49.373,49.385,51029.0
2015-08-21 11:40:00,81.98,82.11,81.95,82.08,61863.0,49.3911,49.4694,49.373,49.4513,61863.0
2015-08-21 11:45:00,82.07,82.18,82.05,82.17,41980.0,49.4453,49.5116,49.4332,49.5055,41980.0
2015-08-21 11:50:00,82.16,82.3,82.12,82.25,52172.0,49.4995,49.5839,49.4754,49.5537,52172.0
2015-08-21 11:55:00,82.26,82.32,82.25,82.29,45623.0,49.5598,49.5959,49.5537,49.5778,45623.0
2015-08-21 12:00:00,82.28,82.29,82.21,82.23,38189.0,49.5718,49.5778,49.5296,49.5417,38189.0
2015-08-21 12:05:00,82.23,82.25,82.17,82.22,28775.0,49.5417,49.5537,49.5055,49.5357,28775.0
2015-08-21 12:10:00,82.22,82.27,82.04,82.04,43409.0,49.5357,49.5658,49.4272,49.4272,43409.0
2015-08-21 12:15:00,82.03,82.04,81.96,82.04,48329.0,49.4212,49.4272,49.379,49.4272,48329.0
2015-08-21 12:20:00,82.03,82.05,81.95,81.97,30903.0,49.4212,49.4332,49.373,49.385,30903.0
2015-08-21 12:25:00,81.96,82.01,81.96,81.97,26440.0,49.379,49.4091,49.379,49.385,26440.0
2015-08-21 12:30:00,81.98,82.07,81.97,82.02,42584.0,49.3911,49.4453,49.385,49.4152,42584.0
2015-08-21 12:35:00,82.01,82.01,81.94,81.95,75023.0,49.4091,49.4091,49.367,49.373,75023.0
2015-08-21 12:40:00,81.94,81.97,81.9,81.96,80231.0,49.367,49.385,49.3429,49.379,80231.0
2015-08-21 12:45:00,81.94,81.96,81.87,81.93,36786.0,49.367,49.379,49.3248,49.361,36786.0
2015-08-21 12:50:00,81.94,81.94,81.83,81.9,36907.0,49.367,49.367,49.3007,49.3429,36907.0
2015-08-21 12:55:00,81.89,81.89,81.8,81.8,53123.0,49.3369,49.3369,49.2826,49.2826,53123.0
2015-08-21 13:00:00,81.8,81.89,81.8,81.86,99926.0,49.2826,49.3369,49.2826,49.3188,99926.0
2015-08-21 13:05:00,81.85,81.87,81.81,81.87,66649.0,49.3128,49.3248,49.2887,49.3248,66649.0
2015-08-21 13:10:00,81.87,81.92,81.84,81.92,57062.0,49.3248,49.3549,49.3067,49.3549,57062.0
2015-08-21 13:15:00,81.91,82.0,81.89,81.99,43819.0,49.3489,49.4031,49.3369,49.3971,43819.0
2015-08-21 13:20:00,81.99,82.16,81.99,82.13,46291.0,49.3971,49.4995,49.3971,49.4814,46291.0
2015-08-21 13:25:00,82.12,82.17,82.1,82.16,31707.0,49.4754,49.5055,49.4634,49.4995,31707.0
2015-08-21 13:30:00,82.17,82.17,82.06,82.08,45142.0,49.5055,49.5055,49.4393,49.4513,45142.0
2015-08-21 13:35:00,82.09,82.26,82.08,82.22,58485.0,49.4573,49.5598,49.4513,49.5357,58485.0
2015-08-21 13:40:00,82.21,82.24,82.15,82.15,28941.0,49.5296,49.5477,49.4935,49.4935,28941.0
2015-08-21 13:45:00,82.14,82.15,81.95,81.95,33837.0,49.4875,49.4935,49.373,49.373,33837.0
2015-08-21 13:50:00,81.95,82.01,81.84,81.92,33208.0,49.373,49.4091,49.3067,49.3549,33208.0
2015-08-21 13:55:00,81.93,82.1,81.86,82.07,52079.0,49.361,49.4634,49.3188,49.4453,52079.0
2015-08-21 14:00:00,82.07,82.14,82.05,82.09,33905.0,49.4453,49.4875,49.4332,49.4573,33905.0
2015-08-21 14:05:00,82.08,82.08,81.98,82.04,31565.0,49.4513,49.4513,49.3911,49.4272,31565.0
2015-08-21 14:10:00,82.03,82.06,81.98,82.02,26090.0,49.4212,49.4393,49.3911,49.4152,26090.0
2015-08-21 14:15:00,82.02,82.04,81.83,81.88,38979.0,49.4152,49.4272,49.3007,49.3308,38979.0
2015-08-21 14:20:00,81.88,81.93,81.81,81.84,29525.0,49.3308,49.361,49.2887,49.3067,29525.0
2015-08-21 14:25:00,81.85,81.87,81.8,81.81,42566.0,49.3128,49.3248,49.2826,49.2887,42566.0
2015-08-21 14:30:00,81.81,81.88,81.8,81.85,66846.0,49.2887,49.3308,49.2826,49.3128,66846.0
2015-08-21 14:35:00,81.86,81.86,81.72,81.75,100353.0,49.3188,49.3188,49.2344,49.2525,100353.0
2015-08-21 14:40:00,81.75,81.77,81.7,81.72,50592.0,49.2525,49.2646,49.2224,49.2344,50592.0
2015-08-21 14:45:00,81.71,81.71,81.5,81.52,56416.0,49.2284,49.2284,49.1019,49.1139,56416.0
2015-08-21 14:50:00,81.52,81.52,81.41,81.46,71949.0,49.1139,49.1139,49.0477,49.0778,71949.0
2015-08-21 14:55:00,81.46,81.51,81.41,81.42,51370.0,49.0778,49.1079,49.0477,49.0537,51370.0
2015-08-21 15:00:00,81.42,81.49,81.4,81.44,64047.0,49.0537,49.0959,49.0416,49.0657,64047.0
2015-08-21 15:05:00,81.44,81.47,81.39,81.4,89879.0,49.0657,49.0838,49.0356,49.0416,89879.0
2015-08-21 15:10:00,81.39,81.44,81.31,81.32,142015.0,49.0356,49.0657,48.9874,48.9934,142015.0
2015-08-21 15:15:00,81.32,81.54,81.22,81.53,116277.0,48.9934,49.126,48.9332,49.12,116277.0
2015-08-21 15:20:00,81.52,81.52,81.4,81.5,71072.0,49.1139,49.1139,49.0416,49.1019,71072.0
2015-08-21 15:25:00,81.49,81.52,81.43,81.5,75431.0,49.0959,49.1139,49.0597,49.1019,75431.0
2015-08-21 15:30:00,81.48,81.49,81.24,81.26,103623.0,49.0898,49.0959,48.9452,48.9573,103623.0
2015-08-21 15:35:00,81.27,81.37,81.17,81.33,118328.0,48.9633,49.0236,48.9031,48.9995,118328.0
2015-08-21 15:40:00,81.33,81.53,81.27,81.41,165357.0,48.9995,49.12,48.9633,49.0477,165357.0
2015-08-21 15:45:00,81.38,81.47,81.3,81.45,204935.0,49.0296,49.0838,48.9814,49.0718,204935.0
2015-08-21 15:50:00,81.45,81.54,81.21,81.23,224249.0,49.0718,49.126,48.9272,48.9392,224249.0
2015-08-21 15:55:00,81.23,81.23,80.98,81.01,473257.0,48.9392,48.9392,48.7886,48.8067,473257.0
2015-08-24 09:30:00,78.14,78.28,77.36,77.36,492076.0,47.0776,47.1619,46.6076,46.6076,492076.0
2015-08-24 09:35:00,77.36,77.97,76.54,76.95,485701.0,46.6076,46.9751,46.1136,46.3606,485701.0
2015-08-24 09:40:00,77.05,78.51,76.95,78.28,176185.0,46.4209,47.3005,46.3606,47.1619,176185.0
2015-08-24 09:45:00,78.42,78.57,77.64,77.7,223338.0,47.2463,47.3366,46.7763,46.8125,223338.0
2015-08-24 09:50:00,77.68,78.38,77.33,78.04,121489.0,46.8004,47.2222,46.5896,47.0173,121489.0
2015-08-24 09:55:00,78.04,78.72,77.99,78.67,130807.0,47.0173,47.427,46.9872,47.3969,130807.0
2015-08-24 10:00:00,78.65,79.1,78.33,79.09,124344.0,47.3848,47.6559,47.192,47.6499,124344.0
2015-08-24 10:05:00,79.05,79.09,78.43,78.72,99485.0,47.6258,47.6499,47.2523,47.427,99485.0
2015-08-24 10:10:00,78.77,79.03,78.65,78.76,154512.0,47.4571,47.6138,47.3848,47.4511,154512.0
2015-08-24 10:15:00,78.77,79.53,78.75,79.2,120435.0,47.4571,47.915,47.4451,47.7162,120435.0
2015-08-24 10:20:00,79.16,79.63,79.09,79.59,110637.0,47.6921,47.9753,47.6499,47.9512,110637.0
2015-08-24 10:25:00,79.55,79.55,78.97,79.05,173848.0,47.9271,47.9271,47.5776,47.6258,173848.0
2015-08-24 10:30:00,79.04,79.06,78.52,78.56,135499.0,47.6198,47.6318,47.3065,47.3306,135499.0
2015-08-24 10:35:00,78.6,79.2,78.6,78.96,82572.0,47.3547,47.7162,47.3547,47.5716,82572.0
2015-08-24 10:40:00,78.94,79.19,78.58,78.81,107057.0,47.5595,47.7102,47.3427,47.4812,107057.0
2015-08-24 10:45:00,78.81,78.98,78.74,78.82,77436.0,47.4812,47.5836,47.439,47.4872,77436.0
2015-08-24 10:50:00,78.82,78.98,78.78,78.87,121863.0,47.4872,47.5836,47.4631,47.5174,121863.0
2015-08-24 10:55:00,78.88,78.9,78.49,78.68,129182.0,47.5234,47.5354,47.2884,47.4029,129182.0
2015-08-24 11:00:00,78.74,78.88,78.66,78.78,107588.0,47.439,47.5234,47.3909,47.4631,107588.0
2015-08-24 11:05:00,78.79,78.8,78.46,78.64,109751.0,47.4692,47.4752,47.2704,47.3788,109751.0
2015-08-24 11:10:00,78.66,78.72,78.49,78.67,113822.0,47.3909,47.427,47.2884,47.3969,113822.0
2015-08-24 11:15:00,78.69,78.71,78.41,78.48,92730.0,47.4089,47.421,47.2402,47.2824,92730.0
2015-08-24 11:20:00,78.49,78.53,78.16,78.18,119230.0,47.2884,47.3125,47.0896,47.1017,119230.0
2015-08-24 11:25:00,78.2,78.29,78.04,78.08,98373.0,47.1137,47.1679,47.0173,47.0414,98373.0
2015-08-24 11:30:00,78.08,78.21,78.0,78.2,63316.0,47.0414,47.1197,46.9932,47.1137,63316.0
2015-08-24 11:35:00,78.19,78.44,78.14,78.32,50605.0,47.1077,47.2583,47.0776,47.186,50605.0
2015-08-24 11:40:00,78.34,78.45,78.13,78.44,87406.0,47.1981,47.2643,47.0715,47.2583,87406.0
2015-08-24 11:45:00,78.45,78.52,78.28,78.43,73876.0,47.2643,47.3065,47.1619,47.2523,73876.0
2015-08-24 11:50:00,78.42,78.91,78.41,78.88,83239.0,47.2463,47.5415,47.2402,47.5234,83239.0
2015-08-24 11:55:00,78.88,78.88,78.58,78.69,118601.0,47.5234,47.5234,47.3427,47.4089,118601.0
2015-08-24 12:00:00,78.67,78.68,78.2,78.25,164113.0,47.3969,47.4029,47.1137,47.1438,164113.0
2015-08-24 12:05:00,78.26,78.48,78.14,78.36,70355.0,47.1499,47.2824,47.0776,47.2101,70355.0
2015-08-24 12:10:00,78.36,78.57,78.31,78.46,72323.0,47.2101,47.3366,47.18,47.2704,72323.0
2015-08-24 12:15:00,78.48,78.72,78.34,78.72,74139.0,47.2824,47.427,47.1981,47.427,74139.0
2015-08-24 12:20:00,78.71,78.85,78.61,78.85,65198.0,47.421,47.5053,47.3607,47.5053,65198.0
2015-08-24 12:25:00,78.84,79.09,78.79,78.95,135569.0,47.4993,47.6499,47.4692,47.5656,135569.0
2015-08-24 12:30:00,78.95,78.99,78.79,78.98,52108.0,47.5656,47.5897,47.4692,47.5836,52108.0
2015-08-24 12:35:00,78.98,79.09,78.88,78.98,37144.0,47.5836,47.6499,47.5234,47.5836,37144.0
2015-08-24 12:40:00,78.96,79.18,78.95,79.13,68792.0,47.5716,47.7041,47.5656,47.674,68792.0
2015-08-24 12:45:00,79.14,79.18,79.0,79.09,94269.0,47.68,47.7041,47.5957,47.6499,94269.0
2015-08-24 12:50:00,79.08,79.31,79.06,79.29,70449.0,47.6439,47.7825,47.6318,47.7704,70449.0
2015-08-24 12:55:00,79.29,79.43,79.27,79.33,66479.0,47.7704,47.8548,47.7584,47.7945,66479.0
2015-08-24 13:00:00,79.36,79.55,79.36,79.53,54874.0,47.8126,47.9271,47.8126,47.915,54874.0
2015-08-24 13:05:00,79.52,79.68,79.5,79.67,58476.0,47.909,48.0054,47.8969,47.9994,58476.0
2015-08-24 13:10:00,79.67,79.71,79.58,79.64,70719.0,47.9994,48.0235,47.9451,47.9813,70719.0
2015-08-24 13:15:00,79.63,79.7,79.53,79.66,63706.0,47.9753,48.0174,47.915,47.9933,63706.0
2015-08-24 13:20:00,79.65,79.67,79.38,79.44,713117.0,47.9873,47.9994,47.8246,47.8608,713117.0
2015-08-24 13:25:00,79.45,79.55,79.36,79.43,56939.0,47.8668,47.9271,47.8126,47.8548,56939.0
2015-08-24 13:30:00,79.41,79.41,79.23,79.25,49403.0,47.8427,47.8427,47.7343,47.7463,49403.0
2015-08-24 13:35:00,79.25,79.26,78.98,79.03,55834.0,47.7463,47.7523,47.5836,47.6138,55834.0
2015-08-24 13:40:00,79.03,79.18,78.98,79.09,36163.0,47.6138,47.7041,47.5836,47.6499,36163.0
2015-08-24 13:45:00,79.07,79.29,79.03,79.28,53330.0,47.6379,47.7704,47.6138,47.7644,53330.0
2015-08-24 13:50:00,79.27,79.31,78.99,79.0,63010.0,47.7584,47.7825,47.5897,47.5957,63010.0
2015-08-24 13:55:00,78.99,79.01,78.68,78.73,79388.0,47.5897,47.6017,47.4029,47.433,79388.0
2015-08-24 14:00:00,78.74,78.83,78.68,78.81,64919.0,47.439,47.4933,47.4029,47.4812,64919.0
2015-08-24 14:05:00,78.82,78.82,78.6,78.66,47422.0,47.4872,47.4872,47.3547,47.3909,47422.0
2015-08-24 14:10:00,78.66,78.72,78.43,78.45,60861.0,47.3909,47.427,47.2523,47.2643,60861.0
2015-08-24 14:15:00,78.47,78.77,78.35,78.7,59361.0,47.2764,47.4571,47.2041,47.4149,59361.0
2015-08-24 14:20:00,78.73,78.83,78.64,78.77,51827.0,47.433,47.4933,47.3788,47.4571,51827.0
2015-08-24 14:25:00,78.76,78.76,78.63,78.66,53817.0,47.4511,47.4511,47.3728,47.3909,53817.0
2015-08-24 14:30:00,78.67,78.83,78.59,78.78,63296.0,47.3969,47.4933,47.3487,47.4631,63296.0
2015-08-24 14:35:00,78.78,78.98,78.77,78.91,60852.0,47.4631,47.5836,47.4571,47.5415,60852.0
2015-08-24 14:40:00,78.9,78.9,78.61,78.62,75045.0,47.5354,47.5354,47.3607,47.3668,75045.0
2015-08-24 14:45:00,78.6,78.65,78.35,78.38,72265.0,47.3547,47.3848,47.2041,47.2222,72265.0
2015-08-24 14:50:00,78.39,78.43,77.88,77.9,112892.0,47.2282,47.2523,46.9209,46.933,112892.0
2015-08-24 14:55:00,77.92,78.08,77.58,77.72,129026.0,46.945,47.0414,46.7402,46.8245,129026.0
2015-08-24 15:00:00,77.67,77.82,77.35,77.81,108471.0,46.7944,46.8848,46.6016,46.8787,108471.0
2015-08-24 15:05:00,77.82,78.13,77.8,78.13,72515.0,46.8848,47.0715,46.8727,47.0715,72515.0
2015-08-24 15:10:00,78.12,78.2,77.86,78.08,150083.0,47.0655,47.1137,46.9089,47.0414,150083.0
2015-08-24 15:15:00,78.06,78.12,77.92,78.03,130982.0,47.0294,47.0655,46.945,47.0113,130982.0
2015-08-24 15:20:00,78.03,78.09,77.68,77.98,220426.0,47.0113,47.0474,46.8004,46.9812,220426.0
2015-08-24 15:25:00,77.99,78.26,77.86,77.95,219359.0,46.9872,47.1499,46.9089,46.9631,219359.0
2015-08-24 15:30:00,77.95,78.02,77.81,78.0,178952.0,46.9631,47.0053,46.8787,46.9932,178952.0
2015-08-24 15:35:00,78.01,78.63,77.99,78.6,149769.0,46.9992,47.3728,46.9872,47.3547,149769.0
2015-08-24 15:40:00,78.59,79.18,78.42,79.16,189067.0,47.3487,47.7041,47.2463,47.6921,189067.0
2015-08-24 15:45:00,79.16,79.49,78.89,78.89,205713.0,47.6921,47.8909,47.5294,47.5294,205713.0
2015-08-24 15:50:00,78.93,79.31,78.76,79.27,224299.0,47.5535,47.7825,47.4511,47.7584,224299.0
2015-08-24 15:55:00,79.29,79.29,78.27,78.35,438810.0,47.7704,47.7704,47.1559,47.2041,438810.0
2015-08-25 09:30:00,79.96,79.96,79.54,79.95,1200.0,48.1741,48.1741,47.921,48.168,1200.0
2015-08-25 09:35:00,79.74,79.79,79.26,79.71,282958.0,48.0415,48.0716,47.7523,48.0235,282958.0
2015-08-25 09:40:00,79.66,79.75,79.42,79.51,97298.0,47.9933,48.0476,47.8487,47.903,97298.0
2015-08-25 09:45:00,79.55,79.71,79.44,79.54,71918.0,47.9271,48.0235,47.8608,47.921,71918.0
2015-08-25 09:50:00,79.54,79.84,79.41,79.46,95886.0,47.921,48.1018,47.8427,47.8728,95886.0
2015-08-25 09:55:00,79.47,79.91,79.45,79.8,66009.0,47.8789,48.1439,47.8668,48.0777,66009.0
2015-08-25 10:00:00,79.82,79.95,79.58,79.77,72968.0,48.0897,48.168,47.9451,48.0596,72968.0
2015-08-25 10:05:00,79.74,79.81,79.56,79.72,73103.0,48.0415,48.0837,47.9331,48.0295,73103.0
2015-08-25 10:10:00,79.7,79.73,79.54,79.68,62690.0,48.0174,48.0355,47.921,48.0054,62690.0
2015-08-25 10:15:00,79.68,79.82,79.57,79.59,55500.0,48.0054,48.0897,47.9391,47.9512,55500.0
2015-08-25 10:20:00,79.59,79.69,79.42,79.47,61045.0,47.9512,48.0114,47.8487,47.8789,61045.0
2015-08-25 10:25:00,79.48,79.5,79.24,79.41,60892.0,47.8849,47.8969,47.7403,47.8427,60892.0
2015-08-25 10:30:00,79.43,79.43,79.14,79.21,39984.0,47.8548,47.8548,47.68,47.7222,39984.0
2015-08-25 10:35:00,79.23,79.25,79.07,79.22,42119.0,47.7343,47.7463,47.6379,47.7282,42119.0
2015-08-25 10:40:00,79.22,79.42,79.22,79.42,35467.0,47.7282,47.8487,47.7282,47.8487,35467.0
2015-08-25 10:45:00,79.41,79.53,79.39,79.53,67495.0,47.8427,47.915,47.8307,47.915,67495.0
2015-08-25 10:50:00,79.51,79.58,79.46,79.53,33732.0,47.903,47.9451,47.8728,47.915,33732.0
2015-08-25 10:55:00,79.55,79.59,79.43,79.56,32935.0,47.9271,47.9512,47.8548,47.9331,32935.0
2015-08-25 11:00:00,79.56,79.7,79.53,79.56,55080.0,47.9331,48.0174,47.915,47.9331,55080.0
2015-08-25 11:05:00,79.53,79.65,79.53,79.62,44636.0,47.915,47.9873,47.915,47.9692,44636.0
2015-08-25 11:10:00,79.63,79.89,79.62,79.88,29638.0,47.9753,48.1319,47.9692,48.1259,29638.0
2015-08-25 11:15:00,79.89,79.98,79.88,79.9,26691.0,48.1319,48.1861,48.1259,48.1379,26691.0
2015-08-25 11:20:00,79.9,80.05,79.84,79.84,65866.0,48.1379,48.2283,48.1018,48.1018,65866.0
2015-08-25 11:25:00,79.84,79.89,79.67,79.69,36653.0,48.1018,48.1319,47.9994,48.0114,36653.0
2015-08-25 11:30:00,79.67,79.69,79.51,79.57,26183.0,47.9994,48.0114,47.903,47.9391,26183.0
2015-08-25 11:35:00,79.58,79.62,79.39,79.39,26777.0,47.9451,47.9692,47.8307,47.8307,26777.0
2015-08-25 11:40:00,79.4,79.45,79.29,79.29,43566.0,47.8367,47.8668,47.7704,47.7704,43566.0
2015-08-25 11:45:00,79.29,79.36,79.25,79.34,27912.0,47.7704,47.8126,47.7463,47.8005,27912.0
2015-08-25 11:50:00,79.32,79.39,79.2,79.21,50424.0,47.7885,47.8307,47.7162,47.7222,50424.0
2015-08-25 11:55:00,79.22,79.24,79.13,79.2,46395.0,47.7282,47.7403,47.674,47.7162,46395.0
2015-08-25 12:00:00,79.2,79.3,79.17,79.27,45142.0,47.7162,47.7764,47.6981,47.7584,45142.0
2015-08-25 12:05:00,79.27,79.39,79.26,79.37,26062.0,47.7584,47.8307,47.7523,47.8186,26062.0
2015-08-25 12:10:00,79.37,79.47,79.34,79.47,22652.0,47.8186,47.8789,47.8005,47.8789,22652.0
2015-08-25 12:15:00,79.49,79.51,79.19,79.28,26519.0,47.8909,47.903,47.7102,47.7644,26519.0
2015-08-25 12:20:00,79.27,79.38,79.27,79.29,15829.0,47.7584,47.8246,47.7584,47.7704,15829.0
2015-08-25 12:25:00,79.3,79.31,79.16,79.27,33684.0,47.7764,47.7825,47.6921,47.7584,33684.0
2015-08-25 12:30:00,79.27,79.35,79.26,79.26,12913.0,47.7584,47.8066,47.7523,47.7523,12913.0
2015-08-25 12:35:00,79.26,79.27,79.09,79.11,218328.0,47.7523,47.7584,47.6499,47.662,218328.0
2015-08-25 12:40:00,79.1,79.14,79.07,79.1,27737.0,47.6559,47.68,47.6379,47.6559,27737.0
2015-08-25 12:45:00,79.1,79.12,78.98,79.01,81751.0,47.6559,47.668,47.5836,47.6017,81751.0
2015-08-25 12:50:00,79.02,79.1,78.97,78.97,24896.0,47.6077,47.6559,47.5776,47.5776,24896.0
2015-08-25 12:55:00,78.97,79.03,78.89,78.93,40369.0,47.5776,47.6138,47.5294,47.5535,40369.0
2015-08-25 13:00:00,78.93,78.93,78.81,78.87,45503.0,47.5535,47.5535,47.4812,47.5174,45503.0
2015-08-25 13:05:00,78.89,79.04,78.88,78.94,20482.0,47.5294,47.6198,47.5234,47.5595,20482.0
2015-08-25 13:10:00,78.96,78.99,78.82,78.89,31126.0,47.5716,47.5897,47.4872,47.5294,31126.0
2015-08-25 13:15:00,78.87,78.96,78.86,78.92,28240.0,47.5174,47.5716,47.5113,47.5475,28240.0
2015-08-25 13:20:00,78.92,78.99,78.84,78.93,37231.0,47.5475,47.5897,47.4993,47.5535,37231.0
2015-08-25 13:25:00,78.92,78.92,78.66,78.67,65535.0,47.5475,47.5475,47.3909,47.3969,65535.0
2015-08-25 13:30:00,78.66,78.77,78.65,78.72,32718.0,47.3909,47.4571,47.3848,47.427,32718.0
2015-08-25 13:35:00,78.72,78.9,78.71,78.83,34005.0,47.427,47.5354,47.421,47.4933,34005.0
2015-08-25 13:40:00,78.82,78.83,78.64,78.65,32534.0,47.4872,47.4933,47.3788,47.3848,32534.0
2015-08-25 13:45:00,78.65,78.71,78.58,78.66,27242.0,47.3848,47.421,47.3427,47.3909,27242.0
2015-08-25 13:50:00,78.65,78.85,78.63,78.77,32671.0,47.3848,47.5053,47.3728,47.4571,32671.0
2015-08-25 13:55:00,78.8,78.88,78.74,78.75,17515.0,47.4752,47.5234,47.439,47.4451,17515.0
2015-08-25 14:00:00,78.74,78.84,78.71,78.75,39529.0,47.439,47.4993,47.421,47.4451,39529.0
2015-08-25 14:05:00,78.75,78.88,78.75,78.8,44070.0,47.4451,47.5234,47.4451,47.4752,44070.0
2015-08-25 14:10:00,78.8,78.92,78.8,78.87,32335.0,47.4752,47.5475,47.4752,47.5174,32335.0
2015-08-25 14:15:00,78.86,79.02,78.84,78.99,40319.0,47.5113,47.6077,47.4993,47.5897,40319.0
2015-08-25 14:20:00,78.98,79.18,78.93,79.02,69704.0,47.5836,47.7041,47.5535,47.6077,69704.0
2015-08-25 14:25:00,79.02,79.06,78.91,78.92,54633.0,47.6077,47.6318,47.5415,47.5475,54633.0
2015-08-25 14:30:00,78.91,79.01,78.87,78.92,50603.0,47.5415,47.6017,47.5174,47.5475,50603.0
2015-08-25 14:35:00,78.92,78.92,78.77,78.79,55866.0,47.5475,47.5475,47.4571,47.4692,55866.0
2015-08-25 14:40:00,78.8,79.03,78.79,78.91,52895.0,47.4752,47.6138,47.4692,47.5415,52895.0
2015-08-25 14:45:00,78.9,79.06,78.85,79.03,56743.0,47.5354,47.6318,47.5053,47.6138,56743.0
2015-08-25 14:50:00,79.04,79.18,78.98,79.05,84505.0,47.6198,47.7041,47.5836,47.6258,84505.0
2015-08-25 14:55:00,79.05,79.11,79.01,79.02,49913.0,47.6258,47.662,47.6017,47.6077,49913.0
2015-08-25 15:00:00,79.02,79.08,78.93,78.93,97477.0,47.6077,47.6439,47.5535,47.5535,97477.0
2015-08-25 15:05:00,78.94,78.96,78.81,78.88,35898.0,47.5595,47.5716,47.4812,47.5234,35898.0
2015-08-25 15:10:00,78.87,78.91,78.82,78.82,45352.0,47.5174,47.5415,47.4872,47.4872,45352.0
2015-08-25 15:15:00,78.82,78.82,78.47,78.57,79690.0,47.4872,47.4872,47.2764,47.3366,79690.0
2015-08-25 15:20:00,78.56,78.65,78.38,78.44,55636.0,47.3306,47.3848,47.2222,47.2583,55636.0
2015-08-25 15:25:00,78.42,78.5,78.27,78.31,82923.0,47.2463,47.2945,47.1559,47.18,82923.0
2015-08-25 15:30:00,78.32,78.4,78.05,78.18,105789.0,47.186,47.2342,47.0233,47.1017,105789.0
2015-08-25 15:35:00,78.18,78.28,77.81,77.88,174787.0,47.1017,47.1619,46.8787,46.9209,174787.0
2015-08-25 15:40:00,77.88,78.08,77.83,77.94,153492.0,46.9209,47.0414,46.8908,46.9571,153492.0
2015-08-25 15:45:00,77.95,77.95,77.47,77.59,185535.0,46.9631,46.9631,46.6739,46.7462,185535.0
2015-08-25 15:50:00,77.59,78.11,77.5,78.04,243101.0,46.7462,47.0595,46.692,47.0173,243101.0
2015-08-25 15:55:00,78.05,78.06,77.35,77.43,557450.0,47.0233,47.0294,46.6016,46.6498,557450.0
2015-08-26 09:30:00,79.0,79.0,79.0,79.0,0.0,47.5957,47.5957,47.5957,47.5957,0.0
2015-08-26 09:35:00,78.75,78.85,78.29,78.82,127058.0,47.4451,47.5053,47.1679,47.4872,127058.0
2015-08-26 09:40:00,78.81,78.86,78.47,78.79,72521.0,47.4812,47.5113,47.2764,47.4692,72521.0
2015-08-26 09:45:00,78.8,78.88,78.72,78.88,139908.0,47.4752,47.5234,47.427,47.5234,139908.0
2015-08-26 09:50:00,78.89,78.9,78.65,78.71,74786.0,47.5294,47.5354,47.3848,47.421,74786.0
2015-08-26 09:55:00,78.71,78.89,78.62,78.7,49504.0,47.421,47.5294,47.3668,47.4149,49504.0
2015-08-26 10:00:00,78.69,79.02,78.69,79.02,58816.0,47.4089,47.6077,47.4089,47.6077,58816.0
2015-08-26 10:05:00,79.0,79.12,78.87,78.9,73445.0,47.5957,47.668,47.5174,47.5354,73445.0
2015-08-26 10:10:00,78.87,78.91,78.54,78.67,53359.0,47.5174,47.5415,47.3186,47.3969,53359.0
2015-08-26 10:15:00,78.65,78.66,78.01,78.01,79546.0,47.3848,47.3909,46.9992,46.9992,79546.0
2015-08-26 10:20:00,78.01,78.23,77.93,78.16,57755.0,46.9992,47.1318,46.951,47.0896,57755.0
2015-08-26 10:25:00,78.13,78.24,78.08,78.1,39582.0,47.0715,47.1378,47.0414,47.0535,39582.0
2015-08-26 10:30:00,78.1,78.51,78.02,78.37,65044.0,47.0535,47.3005,47.0053,47.2161,65044.0
2015-08-26 10:35:00,78.41,78.41,78.06,78.18,31729.0,47.2402,47.2402,47.0294,47.1017,31729.0
2015-08-26 10:40:00,78.23,78.26,78.09,78.22,33773.0,47.1318,47.1499,47.0474,47.1258,33773.0
2015-08-26 10:45:00,78.2,78.2,77.82,77.99,52786.0,47.1137,47.1137,46.8848,46.9872,52786.0
2015-08-26 10:50:00,78.01,78.25,77.96,78.23,43420.0,46.9992,47.1438,46.9691,47.1318,43420.0
2015-08-26 10:55:00,78.26,78.26,77.94,78.04,38141.0,47.1499,47.1499,46.9571,47.0173,38141.0
2015-08-26 11:00:00,78.04,78.12,77.82,77.99,49541.0,47.0173,47.0655,46.8848,46.9872,49541.0
2015-08-26 11:05:00,78.0,78.12,77.94,77.98,29114.0,46.9932,47.0655,46.9571,46.9812,29114.0
2015-08-26 11:10:00,77.96,78.01,77.71,77.79,46246.0,46.9691,46.9992,46.8185,46.8667,46246.0
2015-08-26 11:15:00,77.78,77.99,77.77,77.95,40110.0,46.8607,46.9872,46.8546,46.9631,40110.0
2015-08-26 11:20:00,77.91,77.99,77.85,77.9,54550.0,46.939,46.9872,46.9028,46.933,54550.0
2015-08-26 11:25:00,77.88,77.91,77.74,77.75,47415.0,46.9209,46.939,46.8366,46.8426,47415.0
2015-08-26 11:30:00,77.76,77.83,77.52,77.58,62686.0,46.8486,46.8908,46.704,46.7402,62686.0
2015-08-26 11:35:00,77.56,77.56,77.41,77.49,57211.0,46.7281,46.7281,46.6378,46.686,57211.0
2015-08-26 11:40:00,77.46,77.61,77.46,77.5,80827.0,46.6679,46.7582,46.6679,46.692,80827.0
2015-08-26 11:45:00,77.49,77.52,77.36,77.45,55363.0,46.686,46.704,46.6076,46.6619,55363.0
2015-08-26 11:50:00,77.45,77.59,77.42,77.59,38512.0,46.6619,46.7462,46.6438,46.7462,38512.0
2015-08-26 11:55:00,77.58,77.69,77.53,77.58,37066.0,46.7402,46.8064,46.7101,46.7402,37066.0
2015-08-26 12:00:00,77.56,77.56,77.45,77.46,40127.0,46.7281,46.7281,46.6619,46.6679,40127.0
2015-08-26 12:05:00,77.48,77.66,77.43,77.49,36233.0,46.6799,46.7884,46.6498,46.686,36233.0
2015-08-26 12:10:00,77.49,77.6,77.48,77.55,43841.0,46.686,46.7522,46.6799,46.7221,43841.0
2015-08-26 12:15:00,77.57,77.76,77.51,77.74,33970.0,46.7342,46.8486,46.698,46.8366,33970.0
2015-08-26 12:20:00,77.75,77.77,77.53,77.62,28503.0,46.8426,46.8546,46.7101,46.7643,28503.0
2015-08-26 12:25:00,77.62,77.67,77.52,77.59,30909.0,46.7643,46.7944,46.704,46.7462,30909.0
2015-08-26 12:30:00,77.56,77.58,77.41,77.42,29798.0,46.7281,46.7402,46.6378,46.6438,29798.0
2015-08-26 12:35:00,77.44,77.54,77.39,77.46,26351.0,46.6558,46.7161,46.6257,46.6679,26351.0
2015-08-26 12:40:00,77.46,77.55,77.46,77.53,32970.0,46.6679,46.7221,46.6679,46.7101,32970.0
2015-08-26 12:45:00,77.53,77.73,77.52,77.68,35576.0,46.7101,46.8305,46.704,46.8004,35576.0
2015-08-26 12:50:00,77.68,77.78,77.61,77.74,27240.0,46.8004,46.8607,46.7582,46.8366,27240.0
2015-08-26 12:55:00,77.76,78.01,77.76,78.01,21299.0,46.8486,46.9992,46.8486,46.9992,21299.0
2015-08-26 13:00:00,78.02,78.09,77.98,78.03,29261.0,47.0053,47.0474,46.9812,47.0113,29261.0
2015-08-26 13:05:00,78.03,78.05,77.8,77.86,36160.0,47.0113,47.0233,46.8727,46.9089,36160.0
2015-08-26 13:10:00,77.86,78.03,77.86,77.95,36439.0,46.9089,47.0113,46.9089,46.9631,36439.0
2015-08-26 13:15:00,77.94,78.05,77.89,78.02,34998.0,46.9571,47.0233,46.9269,47.0053,34998.0
2015-08-26 13:20:00,78.01,78.23,78.01,78.15,45825.0,46.9992,47.1318,46.9992,47.0836,45825.0
2015-08-26 13:25:00,78.17,78.33,78.14,78.31,31421.0,47.0956,47.192,47.0776,47.18,31421.0
2015-08-26 13:30:00,78.32,78.32,78.15,78.2,32847.0,47.186,47.186,47.0836,47.1137,32847.0
2015-08-26 13:35:00,78.24,78.51,78.22,78.48,38609.0,47.1378,47.3005,47.1258,47.2824,38609.0
2015-08-26 13:40:00,78.47,78.49,78.37,78.4,23801.0,47.2764,47.2884,47.2161,47.2342,23801.0
2015-08-26 13:45:00,78.41,78.5,78.37,78.42,39361.0,47.2402,47.2945,47.2161,47.2463,39361.0
2015-08-26 13:50:00,78.41,78.56,78.41,78.54,30718.0,47.2402,47.3306,47.2402,47.3186,30718.0
2015-08-26 13:55:00,78.55,78.68,78.51,78.68,34930.0,47.3246,47.4029,47.3005,47.4029,34930.0
2015-08-26 14:00:00,78.65,78.68,78.44,78.45,36184.0,47.3848,47.4029,47.2583,47.2643,36184.0
2015-08-26 14:05:00,78.44,78.54,78.41,78.52,41716.0,47.2583,47.3186,47.2402,47.3065,41716.0
2015-08-26 14:10:00,78.53,78.6,78.32,78.33,33991.0,47.3125,47.3547,47.186,47.192,33991.0
2015-08-26 14:15:00,78.33,78.39,78.17,78.2,35412.0,47.192,47.2282,47.0956,47.1137,35412.0
2015-08-26 14:20:00,78.22,78.3,78.14,78.24,26780.0,47.1258,47.174,47.0776,47.1378,26780.0
2015-08-26 14:25:00,78.24,78.29,78.22,78.28,59794.0,47.1378,47.1679,47.1258,47.1619,59794.0
2015-08-26 14:30:00,78.29,78.41,78.23,78.39,54553.0,47.1679,47.2402,47.1318,47.2282,54553.0
2015-08-26 14:35:00,78.42,78.52,78.39,78.45,40486.0,47.2463,47.3065,47.2282,47.2643,40486.0
2015-08-26 14:40:00,78.47,78.65,78.46,78.63,44317.0,47.2764,47.3848,47.2704,47.3728,44317.0
2015-08-26 14:45:00,78.66,78.77,78.54,78.58,51060.0,47.3909,47.4571,47.3186,47.3427,51060.0
2015-08-26 14:50:00,78.55,78.69,78.55,78.62,51381.0,47.3246,47.4089,47.3246,47.3668,51381.0
2015-08-26 14:55:00,78.63,78.65,78.5,78.63,70721.0,47.3728,47.3848,47.2945,47.3728,70721.0
2015-08-26 15:00:00,78.64,78.66,78.55,78.61,73429.0,47.3788,47.3909,47.3246,47.3607,73429.0
2015-08-26 15:05:00,78.6,78.93,78.6,78.89,94244.0,47.3547,47.5535,47.3547,47.5294,94244.0
2015-08-26 15:10:00,78.89,79.16,78.89,79.12,86061.0,47.5294,47.6921,47.5294,47.668,86061.0
2015-08-26 15:15:00,79.14,79.25,79.0,79.2,65231.0,47.68,47.7463,47.5957,47.7162,65231.0
2015-08-26 15:20:00,79.18,79.32,79.12,79.19,86999.0,47.7041,47.7885,47.668,47.7102,86999.0
2015-08-26 15:25:00,79.19,79.24,79.07,79.12,63784.0,47.7102,47.7403,47.6379,47.668,63784.0
2015-08-26 15:30:00,79.12,79.37,79.08,79.36,68583.0,47.668,47.8186,47.6439,47.8126,68583.0
2015-08-26 15:35:00,79.34,79.34,79.2,79.29,106212.0,47.8005,47.8005,47.7162,47.7704,106212.0
2015-08-26 15:40:00,79.31,79.76,79.26,79.67,120993.0,47.7825,48.0536,47.7523,47.9994,120993.0
2015-08-26 15:45:00,79.67,79.79,79.58,79.62,173804.0,47.9994,48.0716,47.9451,47.9692,173804.0
2015-08-26 15:50:00,79.61,79.83,79.6,79.78,232477.0,47.9632,48.0957,47.9572,48.0656,232477.0
2015-08-26 15:55:00,79.78,79.79,79.54,79.76,315734.0,48.0656,48.0716,47.921,48.0536,315734.0
2015-08-27 09:30:00,80.33,80.64,80.19,80.19,124217.0,48.397,48.5838,48.3126,48.3126,124217.0
2015-08-27 09:35:00,80.17,80.4,80.07,80.37,45023.0,48.3006,48.4392,48.2403,48.4211,45023.0
2015-08-27 09:40:00,80.33,80.33,80.01,80.05,67922.0,48.397,48.397,48.2042,48.2283,67922.0
2015-08-27 09:45:00,80.04,80.19,79.99,80.15,35060.0,48.2223,48.3126,48.1921,48.2885,35060.0
2015-08-27 09:50:00,80.16,80.45,80.07,80.09,58591.0,48.2946,48.4693,48.2403,48.2524,58591.0
2015-08-27 09:55:00,80.09,80.21,79.98,80.18,30885.0,48.2524,48.3247,48.1861,48.3066,30885.0
2015-08-27 10:00:00,80.19,80.25,80.05,80.19,32941.0,48.3126,48.3488,48.2283,48.3126,32941.0
2015-08-27 10:05:00,80.19,80.21,80.05,80.19,25784.0,48.3126,48.3247,48.2283,48.3126,25784.0
2015-08-27 10:10:00,80.18,80.23,80.09,80.09,33330.0,48.3066,48.3367,48.2524,48.2524,33330.0
2015-08-27 10:15:00,80.09,80.12,79.96,80.0,35603.0,48.2524,48.2705,48.1741,48.1982,35603.0
2015-08-27 10:20:00,80.02,80.09,79.92,80.07,24316.0,48.2102,48.2524,48.15,48.2403,24316.0
2015-08-27 10:25:00,80.08,80.18,79.97,80.15,40945.0,48.2464,48.3066,48.1801,48.2885,40945.0
2015-08-27 10:30:00,80.17,80.18,80.04,80.08,44120.0,48.3006,48.3066,48.2223,48.2464,44120.0
2015-08-27 10:35:00,80.07,80.1,80.0,80.04,32085.0,48.2403,48.2584,48.1982,48.2223,32085.0
2015-08-27 10:40:00,80.05,80.05,79.91,79.91,65264.0,48.2283,48.2283,48.1439,48.1439,65264.0
2015-08-27 10:45:00,79.94,80.11,79.91,80.1,40258.0,48.162,48.2644,48.1439,48.2584,40258.0
2015-08-27 10:50:00,80.1,80.1,79.99,80.05,23101.0,48.2584,48.2584,48.1921,48.2283,23101.0
2015-08-27 10:55:00,80.06,80.11,80.04,80.05,20291.0,48.2343,48.2644,48.2223,48.2283,20291.0
2015-08-27 11:00:00,80.04,80.24,80.01,80.22,28338.0,48.2223,48.3428,48.2042,48.3307,28338.0
2015-08-27 11:05:00,80.22,80.28,80.12,80.13,33531.0,48.3307,48.3669,48.2705,48.2765,33531.0
2015-08-27 11:10:00,80.13,80.19,80.08,80.1,59037.0,48.2765,48.3126,48.2464,48.2584,59037.0
2015-08-27 11:15:00,80.08,80.17,80.02,80.15,18914.0,48.2464,48.3006,48.2102,48.2885,18914.0
2015-08-27 11:20:00,80.15,80.32,80.15,80.32,12995.0,48.2885,48.391,48.2885,48.391,12995.0
2015-08-27 11:25:00,80.31,80.31,80.18,80.22,22797.0,48.3849,48.3849,48.3066,48.3307,22797.0
2015-08-27 11:30:00,80.22,80.27,80.15,80.22,33148.0,48.3307,48.3608,48.2885,48.3307,33148.0
2015-08-27 11:35:00,80.23,80.23,80.14,80.16,21764.0,48.3367,48.3367,48.2825,48.2946,21764.0
2015-08-27 11:40:00,80.16,80.24,80.13,80.22,16957.0,48.2946,48.3428,48.2765,48.3307,16957.0
2015-08-27 11:45:00,80.23,80.31,80.21,80.29,17549.0,48.3367,48.3849,48.3247,48.3729,17549.0
2015-08-27 11:50:00,80.3,80.37,80.26,80.35,27269.0,48.3789,48.4211,48.3548,48.409,27269.0
2015-08-27 11:55:00,80.34,80.38,80.32,80.37,16337.0,48.403,48.4271,48.391,48.4211,16337.0
2015-08-27 12:00:00,80.38,80.5,80.35,80.49,29891.0,48.4271,48.4994,48.409,48.4934,29891.0
2015-08-27 12:05:00,80.51,80.61,80.42,80.51,36479.0,48.5054,48.5657,48.4512,48.5054,36479.0
2015-08-27 12:10:00,80.53,80.56,80.47,80.49,12473.0,48.5175,48.5356,48.4813,48.4934,12473.0
2015-08-27 12:15:00,80.49,80.52,80.45,80.52,14794.0,48.4934,48.5115,48.4693,48.5115,14794.0
2015-08-27 12:20:00,80.5,80.53,80.46,80.5,17375.0,48.4994,48.5175,48.4753,48.4994,17375.0
2015-08-27 12:25:00,80.5,80.54,80.45,80.54,13777.0,48.4994,48.5235,48.4693,48.5235,13777.0
2015-08-27 12:30:00,80.56,80.66,80.54,80.56,15432.0,48.5356,48.5958,48.5235,48.5356,15432.0
2015-08-27 12:35:00,80.56,80.7,80.56,80.66,11942.0,48.5356,48.6199,48.5356,48.5958,11942.0
2015-08-27 12:40:00,80.66,80.69,80.64,80.69,14673.0,48.5958,48.6139,48.5838,48.6139,14673.0
2015-08-27 12:45:00,80.68,80.71,80.59,80.71,23996.0,48.6079,48.6259,48.5536,48.6259,23996.0
2015-08-27 12:50:00,80.71,80.83,80.7,80.81,20909.0,48.6259,48.6982,48.6199,48.6862,20909.0
2015-08-27 12:55:00,80.8,80.81,80.75,80.78,14528.0,48.6802,48.6862,48.65,48.6681,14528.0
2015-08-27 13:00:00,80.78,80.83,80.68,80.69,23939.0,48.6681,48.6982,48.6079,48.6139,23939.0
2015-08-27 13:05:00,80.7,80.73,80.67,80.71,19700.0,48.6199,48.638,48.6018,48.6259,19700.0
2015-08-27 13:10:00,80.71,80.83,80.7,80.75,10821.0,48.6259,48.6982,48.6199,48.65,10821.0
2015-08-27 13:15:00,80.74,80.78,80.71,80.71,19932.0,48.644,48.6681,48.6259,48.6259,19932.0
2015-08-27 13:20:00,80.71,80.72,80.63,80.68,24494.0,48.6259,48.632,48.5777,48.6079,24494.0
2015-08-27 13:25:00,80.68,80.73,80.64,80.67,14624.0,48.6079,48.638,48.5838,48.6018,14624.0
2015-08-27 13:30:00,80.66,80.83,80.64,80.79,17535.0,48.5958,48.6982,48.5838,48.6741,17535.0
2015-08-27 13:35:00,80.78,80.8,80.7,80.71,21500.0,48.6681,48.6802,48.6199,48.6259,21500.0
2015-08-27 13:40:00,80.7,80.76,80.7,80.75,27572.0,48.6199,48.6561,48.6199,48.65,27572.0
2015-08-27 13:45:00,80.75,80.78,80.6,80.64,24955.0,48.65,48.6681,48.5597,48.5838,24955.0
2015-08-27 13:50:00,80.68,80.7,80.63,80.7,14616.0,48.6079,48.6199,48.5777,48.6199,14616.0
2015-08-27 13:55:00,80.68,80.88,80.68,80.88,17501.0,48.6079,48.7283,48.6079,48.7283,17501.0
2015-08-27 14:00:00,80.88,80.88,80.77,80.83,21120.0,48.7283,48.7283,48.6621,48.6982,21120.0
2015-08-27 14:05:00,80.84,80.84,80.71,80.72,19398.0,48.7043,48.7043,48.6259,48.632,19398.0
2015-08-27 14:10:00,80.72,80.8,80.72,80.73,16110.0,48.632,48.6802,48.632,48.638,16110.0
2015-08-27 14:15:00,80.73,80.73,80.5,80.59,30577.0,48.638,48.638,48.4994,48.5536,30577.0
2015-08-27 14:20:00,80.59,80.67,80.52,80.64,32395.0,48.5536,48.6018,48.5115,48.5838,32395.0
2015-08-27 14:25:00,80.64,80.66,80.31,80.37,45166.0,48.5838,48.5958,48.3849,48.4211,45166.0
2015-08-27 14:30:00,80.37,80.39,80.21,80.21,38845.0,48.4211,48.4331,48.3247,48.3247,38845.0
2015-08-27 14:35:00,80.21,80.4,80.19,80.36,29281.0,48.3247,48.4392,48.3126,48.4151,29281.0
2015-08-27 14:40:00,80.35,80.36,80.19,80.19,31186.0,48.409,48.4151,48.3126,48.3126,31186.0
2015-08-27 14:45:00,80.19,80.29,79.9,79.94,54350.0,48.3126,48.3729,48.1379,48.162,54350.0
2015-08-27 14:50:00,79.92,80.08,79.91,79.95,28643.0,48.15,48.2464,48.1439,48.168,28643.0
2015-08-27 14:55:00,79.96,79.99,79.6,79.65,52296.0,48.1741,48.1921,47.9572,47.9873,52296.0
2015-08-27 15:00:00,79.65,79.89,79.32,79.34,103540.0,47.9873,48.1319,47.7885,47.8005,103540.0
2015-08-27 15:05:00,79.32,79.57,79.13,79.56,82924.0,47.7885,47.9391,47.674,47.9331,82924.0
2015-08-27 15:10:00,79.57,79.64,79.37,79.56,51045.0,47.9391,47.9813,47.8186,47.9331,51045.0
2015-08-27 15:15:00,79.58,79.86,79.48,79.82,58528.0,47.9451,48.1138,47.8849,48.0897,58528.0
2015-08-27 15:20:00,79.8,79.8,79.62,79.67,59354.0,48.0777,48.0777,47.9692,47.9994,59354.0
2015-08-27 15:25:00,79.67,79.98,79.59,79.95,58165.0,47.9994,48.1861,47.9512,48.168,58165.0
2015-08-27 15:30:00,79.99,80.16,79.83,80.1,72569.0,48.1921,48.2946,48.0957,48.2584,72569.0
2015-08-27 15:35:00,80.11,80.12,79.91,79.97,60275.0,48.2644,48.2705,48.1439,48.1801,60275.0
2015-08-27 15:40:00,79.96,80.27,79.9,80.25,80345.0,48.1741,48.3608,48.1379,48.3488,80345.0
2015-08-27 15:45:00,80.25,80.54,80.24,80.52,103340.0,48.3488,48.5235,48.3428,48.5115,103340.0
2015-08-27 15:50:00,80.51,80.57,80.39,80.49,105419.0,48.5054,48.5416,48.4331,48.4934,105419.0
2015-08-27 15:55:00,80.48,80.81,80.47,80.76,293134.0,48.4874,48.6862,48.4813,48.6561,293134.0
2015-08-28 09:30:00,80.16,80.49,80.14,80.49,61833.0,48.2946,48.4934,48.2825,48.4934,61833.0
2015-08-28 09:35:00,80.45,80.48,80.11,80.28,34082.0,48.4693,48.4874,48.2644,48.3669,34082.0
2015-08-28 09:40:00,80.29,80.48,80.19,80.19,136733.0,48.3729,48.4874,48.3126,48.3126,136733.0
2015-08-28 09:45:00,80.16,80.32,80.09,80.14,28151.0,48.2946,48.391,48.2524,48.2825,28151.0
2015-08-28 09:50:00,80.13,80.23,80.11,80.16,58612.0,48.2765,48.3367,48.2644,48.2946,58612.0
2015-08-28 09:55:00,80.15,80.37,80.1,80.35,33977.0,48.2885,48.4211,48.2584,48.409,33977.0
2015-08-28 10:00:00,80.32,80.35,80.2,80.28,54036.0,48.391,48.409,48.3187,48.3669,54036.0
2015-08-28 10:05:00,80.27,80.29,80.06,80.11,30961.0,48.3608,48.3729,48.2343,48.2644,30961.0
2015-08-28 10:10:00,80.11,80.18,80.02,80.09,45621.0,48.2644,48.3066,48.2102,48.2524,45621.0
2015-08-28 10:15:00,80.09,80.2,80.09,80.14,28214.0,48.2524,48.3187,48.2524,48.2825,28214.0
2015-08-28 10:20:00,80.13,80.21,80.01,80.05,54134.0,48.2765,48.3247,48.2042,48.2283,54134.0
2015-08-28 10:25:00,80.05,80.16,80.05,80.11,46130.0,48.2283,48.2946,48.2283,48.2644,46130.0
2015-08-28 10:30:00,80.11,80.28,80.09,80.13,27293.0,48.2644,48.3669,48.2524,48.2765,27293.0
2015-08-28 10:35:00,80.11,80.11,80.0,80.05,27031.0,48.2644,48.2644,48.1982,48.2283,27031.0
2015-08-28 10:40:00,80.04,80.06,79.92,80.05,28391.0,48.2223,48.2343,48.15,48.2283,28391.0
2015-08-28 10:45:00,80.07,80.11,79.95,80.0,17137.0,48.2403,48.2644,48.168,48.1982,17137.0
2015-08-28 10:50:00,80.02,80.04,79.96,79.99,14297.0,48.2102,48.2223,48.1741,48.1921,14297.0
2015-08-28 10:55:00,80.02,80.05,79.92,79.93,17073.0,48.2102,48.2283,48.15,48.156,17073.0
2015-08-28 11:00:00,79.95,80.12,79.95,80.09,22576.0,48.168,48.2705,48.168,48.2524,22576.0
2015-08-28 11:05:00,80.1,80.17,80.09,80.14,23905.0,48.2584,48.3006,48.2524,48.2825,23905.0
2015-08-28 11:10:00,80.14,80.19,80.11,80.19,52735.0,48.2825,48.3126,48.2644,48.3126,52735.0
2015-08-28 11:15:00,80.19,80.26,80.18,80.25,24273.0,48.3126,48.3548,48.3066,48.3488,24273.0
2015-08-28 11:20:00,80.25,80.34,80.22,80.33,22714.0,48.3488,48.403,48.3307,48.397,22714.0
2015-08-28 11:25:00,80.32,80.54,80.32,80.54,30963.0,48.391,48.5235,48.391,48.5235,30963.0
2015-08-28 11:30:00,80.53,80.59,80.43,80.58,22310.0,48.5175,48.5536,48.4572,48.5476,22310.0
2015-08-28 11:35:00,80.58,80.58,80.43,80.47,29261.0,48.5476,48.5476,48.4572,48.4813,29261.0
2015-08-28 11:40:00,80.45,80.47,80.29,80.31,38426.0,48.4693,48.4813,48.3729,48.3849,38426.0
2015-08-28 11:45:00,80.33,80.33,80.2,80.3,20304.0,48.397,48.397,48.3187,48.3789,20304.0
2015-08-28 11:50:00,80.28,80.36,80.17,80.19,38207.0,48.3669,48.4151,48.3006,48.3126,38207.0
2015-08-28 11:55:00,80.17,80.19,80.07,80.11,42015.0,48.3006,48.3126,48.2403,48.2644,42015.0
2015-08-28 12:00:00,80.13,80.14,80.05,80.08,27717.0,48.2765,48.2825,48.2283,48.2464,27717.0
2015-08-28 12:05:00,80.07,80.11,79.98,79.98,35945.0,48.2403,48.2644,48.1861,48.1861,35945.0
2015-08-28 12:10:00,79.98,80.03,79.91,80.0,13960.0,48.1861,48.2162,48.1439,48.1982,13960.0
2015-08-28 12:15:00,79.98,80.02,79.95,79.99,10863.0,48.1861,48.2102,48.168,48.1921,10863.0
2015-08-28 12:20:00,80.0,80.0,79.9,79.91,18118.0,48.1982,48.1982,48.1379,48.1439,18118.0
2015-08-28 12:25:00,79.92,80.02,79.89,80.0,13904.0,48.15,48.2102,48.1319,48.1982,13904.0
2015-08-28 12:30:00,80.01,80.12,80.01,80.11,10415.0,48.2042,48.2705,48.2042,48.2644,10415.0
2015-08-28 12:35:00,80.13,80.14,80.03,80.03,7866.0,48.2765,48.2825,48.2162,48.2162,7866.0
2015-08-28 12:40:00,80.04,80.08,79.98,80.0,10055.0,48.2223,48.2464,48.1861,48.1982,10055.0
2015-08-28 12:45:00,80.02,80.08,79.96,80.08,13454.0,48.2102,48.2464,48.1741,48.2464,13454.0
2015-08-28 12:50:00,80.09,80.14,80.06,80.08,11784.0,48.2524,48.2825,48.2343,48.2464,11784.0
2015-08-28 12:55:00,80.09,80.12,80.04,80.04,15969.0,48.2524,48.2705,48.2223,48.2223,15969.0
2015-08-28 13:00:00,80.05,80.1,80.01,80.09,18370.0,48.2283,48.2584,48.2042,48.2524,18370.0
2015-08-28 13:05:00,80.09,80.09,80.04,80.06,11662.0,48.2524,48.2524,48.2223,48.2343,11662.0
2015-08-28 13:10:00,80.06,80.09,80.02,80.02,14517.0,48.2343,48.2524,48.2102,48.2102,14517.0
2015-08-28 13:15:00,80.03,80.09,80.02,80.07,8245.0,48.2162,48.2524,48.2102,48.2403,8245.0
2015-08-28 13:20:00,80.06,80.11,80.03,80.09,19913.0,48.2343,48.2644,48.2162,48.2524,19913.0
2015-08-28 13:25:00,80.09,80.09,80.0,80.0,22043.0,48.2524,48.2524,48.1982,48.1982,22043.0
2015-08-28 13:30:00,80.01,80.09,79.99,80.0,22191.0,48.2042,48.2524,48.1921,48.1982,22191.0
2015-08-28 13:35:00,80.03,80.03,79.92,79.94,61355.0,48.2162,48.2162,48.15,48.162,61355.0
2015-08-28 13:40:00,79.95,80.1,79.89,80.1,22076.0,48.168,48.2584,48.1319,48.2584,22076.0
2015-08-28 13:45:00,80.08,80.14,80.05,80.05,10721.0,48.2464,48.2825,48.2283,48.2283,10721.0
2015-08-28 13:50:00,80.07,80.15,80.07,80.13,15956.0,48.2403,48.2885,48.2403,48.2765,15956.0
2015-08-28 13:55:00,80.14,80.17,80.06,80.09,15125.0,48.2825,48.3006,48.2343,48.2524,15125.0
2015-08-28 14:00:00,80.1,80.27,80.09,80.27,20363.0,48.2584,48.3608,48.2524,48.3608,20363.0
2015-08-28 14:05:00,80.27,80.31,80.25,80.27,13209.0,48.3608,48.3849,48.3488,48.3608,13209.0
2015-08-28 14:10:00,80.27,80.27,80.15,80.16,16792.0,48.3608,48.3608,48.2885,48.2946,16792.0
2015-08-28 14:15:00,80.15,80.24,80.11,80.19,21832.0,48.2885,48.3428,48.2644,48.3126,21832.0
2015-08-28 14:20:00,80.19,80.24,80.1,80.12,13515.0,48.3126,48.3428,48.2584,48.2705,13515.0
2015-08-28 14:25:00,80.12,80.13,80.07,80.1,12612.0,48.2705,48.2765,48.2403,48.2584,12612.0
2015-08-28 14:30:00,80.13,80.16,80.09,80.1,16456.0,48.2765,48.2946,48.2524,48.2584,16456.0
2015-08-28 14:35:00,80.09,80.19,80.07,80.19,18326.0,48.2524,48.3126,48.2403,48.3126,18326.0
2015-08-28 14:40:00,80.17,80.18,80.12,80.12,11044.0,48.3006,48.3066,48.2705,48.2705,11044.0
2015-08-28 14:45:00,80.13,80.24,80.13,80.2,62560.0,48.2765,48.3428,48.2765,48.3187,62560.0
2015-08-28 14:50:00,80.19,80.26,80.14,80.17,22294.0,48.3126,48.3548,48.2825,48.3006,22294.0
2015-08-28 14:55:00,80.16,80.26,80.16,80.25,40338.0,48.2946,48.3548,48.2946,48.3488,40338.0
2015-08-28 15:00:00,80.24,80.25,80.1,80.22,36847.0,48.3428,48.3488,48.2584,48.3307,36847.0
2015-08-28 15:05:00,80.22,80.27,80.15,80.2,56594.0,48.3307,48.3608,48.2885,48.3187,56594.0
2015-08-28 15:10:00,80.2,80.21,80.09,80.13,53638.0,48.3187,48.3247,48.2524,48.2765,53638.0
2015-08-28 15:15:00,80.12,80.15,80.06,80.07,42485.0,48.2705,48.2885,48.2343,48.2403,42485.0
2015-08-28 15:20:00,80.07,80.1,79.93,79.96,47513.0,48.2403,48.2584,48.156,48.1741,47513.0
2015-08-28 15:25:00,79.94,80.05,79.89,80.01,53628.0,48.162,48.2283,48.1319,48.2042,53628.0
2015-08-28 15:30:00,80.0,80.02,79.95,79.98,40863.0,48.1982,48.2102,48.168,48.1861,40863.0
2015-08-28 15:35:00,79.97,80.0,79.86,79.91,58129.0,48.1801,48.1982,48.1138,48.1439,58129.0
2015-08-28 15:40:00,79.9,79.97,79.84,79.93,55230.0,48.1379,48.1801,48.1018,48.156,55230.0
2015-08-28 15:45:00,79.93,80.03,79.92,80.03,99988.0,48.156,48.2162,48.15,48.2162,99988.0
2015-08-28 15:50:00,80.02,80.26,80.02,80.09,68001.0,48.2102,48.3548,48.2102,48.2524,68001.0
2015-08-28 15:55:00,80.11,80.43,80.11,80.35,265140.0,48.2644,48.4572,48.2644,48.409,265140.0
2015-08-31 09:30:00,79.87,80.11,79.48,79.48,88931.0,48.1198,48.2644,47.8849,47.8849,88931.0
2015-08-31 09:35:00,79.53,79.55,79.31,79.34,46314.0,47.915,47.9271,47.7825,47.8005,46314.0
2015-08-31 09:40:00,79.34,79.6,79.28,79.57,79109.0,47.8005,47.9572,47.7644,47.9391,79109.0
2015-08-31 09:45:00,79.55,79.56,79.3,79.32,33404.0,47.9271,47.9331,47.7764,47.7885,33404.0
2015-08-31 09:50:00,79.3,79.32,79.11,79.19,56085.0,47.7764,47.7885,47.662,47.7102,56085.0
2015-08-31 09:55:00,79.2,79.23,79.03,79.07,76258.0,47.7162,47.7343,47.6138,47.6379,76258.0
2015-08-31 10:00:00,79.05,79.08,78.9,78.95,65689.0,47.6258,47.6439,47.5354,47.5656,65689.0
2015-08-31 10:05:00,78.98,79.12,78.94,79.07,28601.0,47.5836,47.668,47.5595,47.6379,28601.0
2015-08-31 10:10:00,79.06,79.07,78.97,79.02,14685.0,47.6318,47.6379,47.5776,47.6077,14685.0
2015-08-31 10:15:00,79.0,79.02,78.94,79.0,35677.0,47.5957,47.6077,47.5595,47.5957,35677.0
2015-08-31 10:20:00,79.0,79.13,78.99,79.13,18282.0,47.5957,47.674,47.5897,47.674,18282.0
2015-08-31 10:25:00,79.1,79.31,79.09,79.24,29850.0,47.6559,47.7825,47.6499,47.7403,29850.0
2015-08-31 10:30:00,79.28,79.33,79.2,79.25,22026.0,47.7644,47.7945,47.7162,47.7463,22026.0
2015-08-31 10:35:00,79.24,79.36,79.23,79.34,34126.0,47.7403,47.8126,47.7343,47.8005,34126.0
2015-08-31 10:40:00,79.37,79.37,79.24,79.26,29423.0,47.8186,47.8186,47.7403,47.7523,29423.0
2015-08-31 10:45:00,79.26,79.32,79.18,79.21,30633.0,47.7523,47.7885,47.7041,47.7222,30633.0
2015-08-31 10:50:00,79.2,79.24,79.13,79.21,22896.0,47.7162,47.7403,47.674,47.7222,22896.0
2015-08-31 10:55:00,79.23,79.23,79.14,79.16,24262.0,47.7343,47.7343,47.68,47.6921,24262.0
2015-08-31 11:00:00,79.16,79.16,79.04,79.1,28525.0,47.6921,47.6921,47.6198,47.6559,28525.0
2015-08-31 11:05:00,79.09,79.12,79.02,79.06,47904.0,47.6499,47.668,47.6077,47.6318,47904.0
2015-08-31 11:10:00,79.05,79.11,79.01,79.11,22688.0,47.6258,47.662,47.6017,47.662,22688.0
2015-08-31 11:15:00,79.12,79.26,79.12,79.23,17449.0,47.668,47.7523,47.668,47.7343,17449.0
2015-08-31 11:20:00,79.23,79.25,79.2,79.22,23809.0,47.7343,47.7463,47.7162,47.7282,23809.0
2015-08-31 11:25:00,79.22,79.27,79.18,79.23,26815.0,47.7282,47.7584,47.7041,47.7343,26815.0
2015-08-31 11:30:00,79.22,79.28,79.19,79.28,28104.0,47.7282,47.7644,47.7102,47.7644,28104.0
2015-08-31 11:35:00,79.28,79.32,79.23,79.32,35125.0,47.7644,47.7885,47.7343,47.7885,35125.0
2015-08-31 11:40:00,79.31,79.4,79.27,79.35,72143.0,47.7825,47.8367,47.7584,47.8066,72143.0
2015-08-31 11:45:00,79.34,79.36,79.26,79.29,26966.0,47.8005,47.8126,47.7523,47.7704,26966.0
2015-08-31 11:50:00,79.27,79.28,79.13,79.15,24235.0,47.7584,47.7644,47.674,47.6861,24235.0
2015-08-31 11:55:00,79.15,79.22,79.12,79.22,20850.0,47.6861,47.7282,47.668,47.7282,20850.0
2015-08-31 12:00:00,79.22,79.34,79.22,79.34,18410.0,47.7282,47.8005,47.7282,47.8005,18410.0
2015-08-31 12:05:00,79.38,79.38,79.3,79.34,17498.0,47.8246,47.8246,47.7764,47.8005,17498.0
2015-08-31 12:10:00,79.35,79.37,79.26,79.35,22955.0,47.8066,47.8186,47.7523,47.8066,22955.0
2015-08-31 12:15:00,79.35,79.35,79.25,79.29,13379.0,47.8066,47.8066,47.7463,47.7704,13379.0
2015-08-31 12:20:00,79.29,79.33,79.27,79.33,14383.0,47.7704,47.7945,47.7584,47.7945,14383.0
2015-08-31 12:25:00,79.33,79.4,79.33,79.39,11215.0,47.7945,47.8367,47.7945,47.8307,11215.0
2015-08-31 12:30:00,79.39,79.41,79.32,79.34,9773.0,47.8307,47.8427,47.7885,47.8005,9773.0
2015-08-31 12:35:00,79.35,79.38,79.32,79.36,17321.0,47.8066,47.8246,47.7885,47.8126,17321.0
2015-08-31 12:40:00,79.36,79.39,79.29,79.39,14179.0,47.8126,47.8307,47.7704,47.8307,14179.0
2015-08-31 12:45:00,79.37,79.37,79.32,79.36,9783.0,47.8186,47.8186,47.7885,47.8126,9783.0
2015-08-31 12:50:00,79.38,79.4,79.34,79.4,13784.0,47.8246,47.8367,47.8005,47.8367,13784.0
2015-08-31 12:55:00,79.4,79.4,79.29,79.32,17555.0,47.8367,47.8367,47.7704,47.7885,17555.0
2015-08-31 13:00:00,79.31,79.36,79.29,79.32,12230.0,47.7825,47.8126,47.7704,47.7885,12230.0
2015-08-31 13:05:00,79.32,79.33,79.27,79.29,13192.0,47.7885,47.7945,47.7584,47.7704,13192.0
2015-08-31 13:10:00,79.3,79.3,79.21,79.22,13990.0,47.7764,47.7764,47.7222,47.7282,13990.0
2015-08-31 13:15:00,79.23,79.32,79.23,79.32,12228.0,47.7343,47.7885,47.7343,47.7885,12228.0
2015-08-31 13:20:00,79.31,79.33,79.24,79.28,21030.0,47.7825,47.7945,47.7403,47.7644,21030.0
2015-08-31 13:25:00,79.28,79.36,79.27,79.35,14691.0,47.7644,47.8126,47.7584,47.8066,14691.0
2015-08-31 13:30:00,79.34,79.35,79.23,79.27,19496.0,47.8005,47.8066,47.7343,47.7584,19496.0
2015-08-31 13:35:00,79.28,79.32,79.26,79.31,11721.0,47.7644,47.7885,47.7523,47.7825,11721.0
2015-08-31 13:40:00,79.3,79.33,79.25,79.32,14757.0,47.7764,47.7945,47.7463,47.7885,14757.0
2015-08-31 13:45:00,79.32,79.39,79.32,79.34,18396.0,47.7885,47.8307,47.7885,47.8005,18396.0
2015-08-31 13:50:00,79.34,79.41,79.32,79.4,19505.0,47.8005,47.8427,47.7885,47.8367,19505.0
2015-08-31 13:55:00,79.39,79.41,79.36,79.38,15048.0,47.8307,47.8427,47.8126,47.8246,15048.0
2015-08-31 14:00:00,79.39,79.44,79.38,79.39,21490.0,47.8307,47.8608,47.8246,47.8307,21490.0
2015-08-31 14:05:00,79.39,79.4,79.35,79.36,22373.0,47.8307,47.8367,47.8066,47.8126,22373.0
2015-08-31 14:10:00,79.35,79.36,79.3,79.34,21123.0,47.8066,47.8126,47.7764,47.8005,21123.0
2015-08-31 14:15:00,79.34,79.39,79.32,79.35,18321.0,47.8005,47.8307,47.7885,47.8066,18321.0
2015-08-31 14:20:00,79.34,79.42,79.34,79.4,26607.0,47.8005,47.8487,47.8005,47.8367,26607.0
2015-08-31 14:25:00,79.4,79.4,79.34,79.4,29113.0,47.8367,47.8367,47.8005,47.8367,29113.0
2015-08-31 14:30:00,79.4,79.44,79.36,79.4,25643.0,47.8367,47.8608,47.8126,47.8367,25643.0
2015-08-31 14:35:00,79.4,79.4,79.33,79.37,17532.0,47.8367,47.8367,47.7945,47.8186,17532.0
2015-08-31 14:40:00,79.38,79.43,79.36,79.39,29810.0,47.8246,47.8548,47.8126,47.8307,29810.0
2015-08-31 14:45:00,79.37,79.39,79.33,79.35,42866.0,47.8186,47.8307,47.7945,47.8066,42866.0
2015-08-31 14:50:00,79.33,79.38,79.31,79.35,30789.0,47.7945,47.8246,47.7825,47.8066,30789.0
2015-08-31 14:55:00,79.35,79.44,79.33,79.41,54797.0,47.8066,47.8608,47.7945,47.8427,54797.0
2015-08-31 15:00:00,79.41,79.53,79.4,79.49,48330.0,47.8427,47.915,47.8367,47.8909,48330.0
2015-08-31 15:05:00,79.49,79.65,79.48,79.63,46571.0,47.8909,47.9873,47.8849,47.9753,46571.0
2015-08-31 15:10:00,79.63,79.7,79.6,79.68,19920.0,47.9753,48.0174,47.9572,48.0054,19920.0
2015-08-31 15:15:00,79.69,79.69,79.49,79.5,39104.0,48.0114,48.0114,47.8909,47.8969,39104.0
2015-08-31 15:20:00,79.5,79.58,79.46,79.56,24945.0,47.8969,47.9451,47.8728,47.9331,24945.0
2015-08-31 15:25:00,79.55,79.58,79.43,79.5,54919.0,47.9271,47.9451,47.8548,47.8969,54919.0
2015-08-31 15:30:00,79.5,79.83,79.49,79.76,68661.0,47.8969,48.0957,47.8909,48.0536,68661.0
2015-08-31 15:35:00,79.77,79.81,79.7,79.74,67566.0,48.0596,48.0837,48.0174,48.0415,67566.0
2015-08-31 15:40:00,79.74,79.92,79.74,79.9,88486.0,48.0415,48.15,48.0415,48.1379,88486.0
2015-08-31 15:45:00,79.91,79.97,79.82,79.85,134006.0,48.1439,48.1801,48.0897,48.1078,134006.0
2015-08-31 15:50:00,79.86,79.94,79.84,79.91,103715.0,48.1138,48.162,48.1018,48.1439,103715.0
2015-08-31 15:55:00,79.91,79.95,79.78,79.8,293359.0,48.1439,48.168,48.0656,48.0777,293359.0
2015-09-01 09:30:00,78.21,78.22,77.88,78.15,175017.0,47.1197,47.1258,46.9209,47.0836,175017.0
2015-09-01 09:35:00,78.04,78.47,77.9,78.3,126832.0,47.0173,47.2764,46.933,47.174,126832.0
2015-09-01 09:40:00,78.29,78.33,78.08,78.23,69910.0,47.1679,47.192,47.0414,47.1318,69910.0
2015-09-01 09:45:00,78.23,78.72,78.19,78.3,119186.0,47.1318,47.427,47.1077,47.174,119186.0
2015-09-01 09:50:00,78.3,78.48,78.25,78.35,103488.0,47.174,47.2824,47.1438,47.2041,103488.0
2015-09-01 09:55:00,78.37,78.49,78.31,78.41,49256.0,47.2161,47.2884,47.18,47.2402,49256.0
2015-09-01 10:00:00,78.4,78.43,78.25,78.29,76173.0,47.2342,47.2523,47.1438,47.1679,76173.0
2015-09-01 10:05:00,78.31,78.31,78.2,78.3,65863.0,47.18,47.18,47.1137,47.174,65863.0
2015-09-01 10:10:00,78.28,78.51,78.27,78.38,65099.0,47.1619,47.3005,47.1559,47.2222,65099.0
2015-09-01 10:15:00,78.37,78.54,78.36,78.49,32458.0,47.2161,47.3186,47.2101,47.2884,32458.0
2015-09-01 10:20:00,78.49,78.53,78.43,78.5,40021.0,47.2884,47.3125,47.2523,47.2945,40021.0
2015-09-01 10:25:00,78.51,78.67,78.46,78.66,42528.0,47.3005,47.3969,47.2704,47.3909,42528.0
2015-09-01 10:30:00,78.65,78.69,78.47,78.53,34070.0,47.3848,47.4089,47.2764,47.3125,34070.0
2015-09-01 10:35:00,78.56,78.71,78.49,78.51,42776.0,47.3306,47.421,47.2884,47.3005,42776.0
2015-09-01 10:40:00,78.52,78.53,78.4,78.42,67574.0,47.3065,47.3125,47.2342,47.2463,67574.0
2015-09-01 10:45:00,78.42,78.47,78.37,78.43,52599.0,47.2463,47.2764,47.2161,47.2523,52599.0
2015-09-01 10:50:00,78.42,78.44,78.3,78.33,51327.0,47.2463,47.2583,47.174,47.192,51327.0
2015-09-01 10:55:00,78.32,78.37,78.23,78.36,46788.0,47.186,47.2161,47.1318,47.2101,46788.0
2015-09-01 11:00:00,78.36,78.41,78.24,78.33,42041.0,47.2101,47.2402,47.1378,47.192,42041.0
2015-09-01 11:05:00,78.33,78.48,78.3,78.46,20810.0,47.192,47.2824,47.174,47.2704,20810.0
2015-09-01 11:10:00,78.45,78.51,78.42,78.43,20594.0,47.2643,47.3005,47.2463,47.2523,20594.0
2015-09-01 11:15:00,78.44,78.49,78.37,78.42,24667.0,47.2583,47.2884,47.2161,47.2463,24667.0
2015-09-01 11:20:00,78.41,78.51,78.38,78.42,30639.0,47.2402,47.3005,47.2222,47.2463,30639.0
2015-09-01 11:25:00,78.4,78.42,78.32,78.32,40974.0,47.2342,47.2463,47.186,47.186,40974.0
2015-09-01 11:30:00,78.31,78.43,78.29,78.4,56893.0,47.18,47.2523,47.1679,47.2342,56893.0
2015-09-01 11:35:00,78.41,78.43,78.31,78.38,62745.0,47.2402,47.2523,47.18,47.2222,62745.0
2015-09-01 11:40:00,78.38,78.38,78.26,78.3,55311.0,47.2222,47.2222,47.1499,47.174,55311.0
2015-09-01 11:45:00,78.3,78.36,78.26,78.36,24893.0,47.174,47.2101,47.1499,47.2101,24893.0
2015-09-01 11:50:00,78.36,78.38,78.26,78.33,35836.0,47.2101,47.2222,47.1499,47.192,35836.0
2015-09-01 11:55:00,78.33,78.38,78.27,78.3,48800.0,47.192,47.2222,47.1559,47.174,48800.0
2015-09-01 12:00:00,78.3,78.39,78.19,78.2,42050.0,47.174,47.2282,47.1077,47.1137,42050.0
2015-09-01 12:05:00,78.2,78.21,78.13,78.15,43737.0,47.1137,47.1197,47.0715,47.0836,43737.0
2015-09-01 12:10:00,78.14,78.19,78.13,78.17,42950.0,47.0776,47.1077,47.0715,47.0956,42950.0
2015-09-01 12:15:00,78.18,78.24,78.15,78.22,49844.0,47.1017,47.1378,47.0836,47.1258,49844.0
2015-09-01 12:20:00,78.22,78.25,78.12,78.18,41441.0,47.1258,47.1438,47.0655,47.1017,41441.0
2015-09-01 12:25:00,78.17,78.18,78.07,78.09,40864.0,47.0956,47.1017,47.0354,47.0474,40864.0
2015-09-01 12:30:00,78.09,78.1,78.02,78.08,34099.0,47.0474,47.0535,47.0053,47.0414,34099.0
2015-09-01 12:35:00,78.09,78.1,78.03,78.1,21304.0,47.0474,47.0535,47.0113,47.0535,21304.0
2015-09-01 12:40:00,78.1,78.12,77.87,77.95,84446.0,47.0535,47.0655,46.9149,46.9631,84446.0
2015-09-01 12:45:00,77.94,78.01,77.92,77.96,26767.0,46.9571,46.9992,46.945,46.9691,26767.0
2015-09-01 12:50:00,77.97,78.16,77.94,78.15,25230.0,46.9751,47.0896,46.9571,47.0836,25230.0
2015-09-01 12:55:00,78.14,78.14,77.94,77.95,35818.0,47.0776,47.0776,46.9571,46.9631,35818.0
2015-09-01 13:00:00,77.94,78.14,77.92,78.11,43218.0,46.9571,47.0776,46.945,47.0595,43218.0
2015-09-01 13:05:00,78.1,78.13,77.95,77.96,30962.0,47.0535,47.0715,46.9631,46.9691,30962.0
2015-09-01 13:10:00,77.97,78.04,77.87,77.9,25704.0,46.9751,47.0173,46.9149,46.933,25704.0
2015-09-01 13:15:00,77.89,78.05,77.89,77.97,56516.0,46.9269,47.0233,46.9269,46.9751,56516.0
2015-09-01 13:20:00,77.96,78.07,77.94,78.07,34240.0,46.9691,47.0354,46.9571,47.0354,34240.0
2015-09-01 13:25:00,78.08,78.21,78.05,78.18,28604.0,47.0414,47.1197,47.0233,47.1017,28604.0
2015-09-01 13:30:00,78.17,78.28,78.14,78.23,25580.0,47.0956,47.1619,47.0776,47.1318,25580.0
2015-09-01 13:35:00,78.23,78.27,78.09,78.11,18879.0,47.1318,47.1559,47.0474,47.0595,18879.0
2015-09-01 13:40:00,78.13,78.27,78.07,78.27,16745.0,47.0715,47.1559,47.0354,47.1559,16745.0
2015-09-01 13:45:00,78.27,78.29,78.18,78.19,19286.0,47.1559,47.1679,47.1017,47.1077,19286.0
2015-09-01 13:50:00,78.2,78.24,78.17,78.23,15732.0,47.1137,47.1378,47.0956,47.1318,15732.0
2015-09-01 13:55:00,78.23,78.23,78.14,78.16,15286.0,47.1318,47.1318,47.0776,47.0896,15286.0
2015-09-01 14:00:00,78.15,78.16,78.0,78.04,25675.0,47.0836,47.0896,46.9932,47.0173,25675.0
2015-09-01 14:05:00,78.04,78.09,78.03,78.05,23002.0,47.0173,47.0474,47.0113,47.0233,23002.0
2015-09-01 14:10:00,78.05,78.05,77.97,77.99,24045.0,47.0233,47.0233,46.9751,46.9872,24045.0
2015-09-01 14:15:00,77.98,78.02,77.9,77.9,22071.0,46.9812,47.0053,46.933,46.933,22071.0
2015-09-01 14:20:00,77.9,78.1,77.89,78.08,24320.0,46.933,47.0535,46.9269,47.0414,24320.0
2015-09-01 14:25:00,78.09,78.14,78.06,78.06,30453.0,47.0474,47.0776,47.0294,47.0294,30453.0
2015-09-01 14:30:00,78.05,78.2,78.01,78.17,32911.0,47.0233,47.1137,46.9992,47.0956,32911.0
2015-09-01 14:35:00,78.16,78.22,78.12,78.22,41118.0,47.0896,47.1258,47.0655,47.1258,41118.0
2015-09-01 14:40:00,78.23,78.23,78.06,78.06,44388.0,47.1318,47.1318,47.0294,47.0294,44388.0
2015-09-01 14:45:00,78.06,78.13,77.97,78.0,25252.0,47.0294,47.0715,46.9751,46.9932,25252.0
2015-09-01 14:50:00,77.99,78.18,77.98,78.01,37246.0,46.9872,47.1017,46.9812,46.9992,37246.0
2015-09-01 14:55:00,78.01,78.1,77.99,78.0,26682.0,46.9992,47.0535,46.9872,46.9932,26682.0
2015-09-01 15:00:00,78.02,78.09,77.86,77.91,65097.0,47.0053,47.0474,46.9089,46.939,65097.0
2015-09-01 15:05:00,77.91,78.05,77.86,78.0,55997.0,46.939,47.0233,46.9089,46.9932,55997.0
2015-09-01 15:10:00,77.98,78.04,77.9,77.98,33656.0,46.9812,47.0173,46.933,46.9812,33656.0
2015-09-01 15:15:00,77.98,78.04,77.9,77.91,43190.0,46.9812,47.0173,46.933,46.939,43190.0
2015-09-01 15:20:00,77.92,77.98,77.91,77.94,66449.0,46.945,46.9812,46.939,46.9571,66449.0
2015-09-01 15:25:00,77.95,77.99,77.79,77.8,80354.0,46.9631,46.9872,46.8667,46.8727,80354.0
2015-09-01 15:30:00,77.81,77.87,77.78,77.81,87764.0,46.8787,46.9149,46.8607,46.8787,87764.0
2015-09-01 15:35:00,77.81,77.82,77.56,77.65,83612.0,46.8787,46.8848,46.7281,46.7823,83612.0
2015-09-01 15:40:00,77.64,77.64,77.3,77.5,113537.0,46.7763,46.7763,46.5715,46.692,113537.0
2015-09-01 15:45:00,77.5,77.71,77.43,77.62,177672.0,46.692,46.8185,46.6498,46.7643,177672.0
2015-09-01 15:50:00,77.62,77.81,77.61,77.78,130656.0,46.7643,46.8787,46.7582,46.8607,130656.0
2015-09-01 15:55:00,77.79,78.11,77.69,77.86,295304.0,46.8667,47.0595,46.8064,46.9089,295304.0
2015-09-02 09:30:00,78.2,78.49,77.84,77.97,129901.0,47.1137,47.2884,46.8968,46.9751,129901.0
2015-09-02 09:35:00,77.98,78.31,77.98,78.06,52171.0,46.9812,47.18,46.9812,47.0294,52171.0
2015-09-02 09:40:00,78.06,78.36,78.03,78.13,64057.0,47.0294,47.2101,47.0113,47.0715,64057.0
2015-09-02 09:45:00,78.13,78.13,77.88,78.08,55577.0,47.0715,47.0715,46.9209,47.0414,55577.0
2015-09-02 09:50:00,78.1,78.3,78.1,78.28,31376.0,47.0535,47.174,47.0535,47.1619,31376.0
2015-09-02 09:55:00,78.26,78.29,78.11,78.19,27499.0,47.1499,47.1679,47.0595,47.1077,27499.0
2015-09-02 10:00:00,78.17,78.3,78.15,78.19,27180.0,47.0956,47.174,47.0836,47.1077,27180.0
2015-09-02 10:05:00,78.18,78.37,78.17,78.32,34318.0,47.1017,47.2161,47.0956,47.186,34318.0
2015-09-02 10:10:00,78.31,78.33,78.18,78.29,30347.0,47.18,47.192,47.1017,47.1679,30347.0
2015-09-02 10:15:00,78.27,78.32,78.01,78.02,40153.0,47.1559,47.186,46.9992,47.0053,40153.0
2015-09-02 10:20:00,78.01,78.06,77.93,78.06,34869.0,46.9992,47.0294,46.951,47.0294,34869.0
2015-09-02 10:25:00,78.07,78.1,78.0,78.05,40185.0,47.0354,47.0535,46.9932,47.0233,40185.0
2015-09-02 10:30:00,78.04,78.1,77.93,78.1,52003.0,47.0173,47.0535,46.951,47.0535,52003.0
2015-09-02 10:35:00,78.09,78.24,78.09,78.15,16154.0,47.0474,47.1378,47.0474,47.0836,16154.0
2015-09-02 10:40:00,78.17,78.28,78.15,78.22,22998.0,47.0956,47.1619,47.0836,47.1258,22998.0
2015-09-02 10:45:00,78.24,78.25,78.06,78.06,32192.0,47.1378,47.1438,47.0294,47.0294,32192.0
2015-09-02 10:50:00,78.07,78.23,78.07,78.16,25325.0,47.0354,47.1318,47.0354,47.0896,25325.0
2015-09-02 10:55:00,78.16,78.31,78.16,78.3,29132.0,47.0896,47.18,47.0896,47.174,29132.0
2015-09-02 11:00:00,78.29,78.38,78.23,78.25,24154.0,47.1679,47.2222,47.1318,47.1438,24154.0
2015-09-02 11:05:00,78.25,78.33,78.21,78.3,29973.0,47.1438,47.192,47.1197,47.174,29973.0
2015-09-02 11:10:00,78.3,78.4,78.24,78.36,35786.0,47.174,47.2342,47.1378,47.2101,35786.0
2015-09-02 11:15:00,78.36,78.46,78.29,78.46,64978.0,47.2101,47.2704,47.1679,47.2704,64978.0
2015-09-02 11:20:00,78.48,78.49,78.39,78.45,17227.0,47.2824,47.2884,47.2282,47.2643,17227.0
2015-09-02 11:25:00,78.47,78.52,78.36,78.41,18103.0,47.2764,47.3065,47.2101,47.2402,18103.0
2015-09-02 11:30:00,78.41,78.41,78.33,78.33,20363.0,47.2402,47.2402,47.192,47.192,20363.0
2015-09-02 11:35:00,78.33,78.33,78.2,78.24,33830.0,47.192,47.192,47.1137,47.1378,33830.0
2015-09-02 11:40:00,78.23,78.3,78.22,78.27,17273.0,47.1318,47.174,47.1258,47.1559,17273.0
2015-09-02 11:45:00,78.27,78.38,78.26,78.29,18710.0,47.1559,47.2222,47.1499,47.1679,18710.0
2015-09-02 11:50:00,78.28,78.32,78.17,78.18,29736.0,47.1619,47.186,47.0956,47.1017,29736.0
2015-09-02 11:55:00,78.17,78.26,78.1,78.25,21290.0,47.0956,47.1499,47.0535,47.1438,21290.0
2015-09-02 12:00:00,78.24,78.28,78.21,78.24,30841.0,47.1378,47.1619,47.1197,47.1378,30841.0
2015-09-02 12:05:00,78.24,78.24,78.11,78.12,23549.0,47.1378,47.1378,47.0595,47.0655,23549.0
2015-09-02 12:10:00,78.13,78.15,78.07,78.14,21545.0,47.0715,47.0836,47.0354,47.0776,21545.0
2015-09-02 12:15:00,78.12,78.19,78.11,78.19,29062.0,47.0655,47.1077,47.0595,47.1077,29062.0
2015-09-02 12:20:00,78.2,78.39,78.2,78.35,23965.0,47.1137,47.2282,47.1137,47.2041,23965.0
2015-09-02 12:25:00,78.35,78.41,78.31,78.39,23492.0,47.2041,47.2402,47.18,47.2282,23492.0
2015-09-02 12:30:00,78.36,78.44,78.36,78.41,20362.0,47.2101,47.2583,47.2101,47.2402,20362.0
2015-09-02 12:35:00,78.4,78.51,78.37,78.49,33139.0,47.2342,47.3005,47.2161,47.2884,33139.0
2015-09-02 12:40:00,78.48,78.62,78.46,78.61,30586.0,47.2824,47.3668,47.2704,47.3607,30586.0
2015-09-02 12:45:00,78.59,78.67,78.55,78.63,28841.0,47.3487,47.3969,47.3246,47.3728,28841.0
2015-09-02 12:50:00,78.62,78.63,78.52,78.52,29714.0,47.3668,47.3728,47.3065,47.3065,29714.0
2015-09-02 12:55:00,78.52,78.66,78.5,78.62,31809.0,47.3065,47.3909,47.2945,47.3668,31809.0
2015-09-02 13:00:00,78.63,78.65,78.55,78.59,22700.0,47.3728,47.3848,47.3246,47.3487,22700.0
2015-09-02 13:05:00,78.58,78.59,78.51,78.57,23720.0,47.3427,47.3487,47.3005,47.3366,23720.0
2015-09-02 13:10:00,78.57,78.6,78.54,78.57,21624.0,47.3366,47.3547,47.3186,47.3366,21624.0
2015-09-02 13:15:00,78.55,78.57,78.49,78.5,15155.0,47.3246,47.3366,47.2884,47.2945,15155.0
2015-09-02 13:20:00,78.5,78.61,78.5,78.6,26622.0,47.2945,47.3607,47.2945,47.3547,26622.0
2015-09-02 13:25:00,78.6,78.68,78.55,78.62,23759.0,47.3547,47.4029,47.3246,47.3668,23759.0
2015-09-02 13:30:00,78.61,78.62,78.49,78.51,24414.0,47.3607,47.3668,47.2884,47.3005,24414.0
2015-09-02 13:35:00,78.51,78.54,78.43,78.46,21347.0,47.3005,47.3186,47.2523,47.2704,21347.0
2015-09-02 13:40:00,78.46,78.49,78.42,78.46,19510.0,47.2704,47.2884,47.2463,47.2704,19510.0
2015-09-02 13:45:00,78.47,78.54,78.45,78.49,16310.0,47.2764,47.3186,47.2643,47.2884,16310.0
2015-09-02 13:50:00,78.49,78.51,78.39,78.51,13783.0,47.2884,47.3005,47.2282,47.3005,13783.0
2015-09-02 13:55:00,78.5,78.56,78.49,78.51,10117.0,47.2945,47.3306,47.2884,47.3005,10117.0
2015-09-02 14:00:00,78.52,78.65,78.48,78.52,37809.0,47.3065,47.3848,47.2824,47.3065,37809.0
2015-09-02 14:05:00,78.51,78.64,78.5,78.59,21909.0,47.3005,47.3788,47.2945,47.3487,21909.0
2015-09-02 14:10:00,78.59,78.73,78.59,78.65,24094.0,47.3487,47.433,47.3487,47.3848,24094.0
2015-09-02 14:15:00,78.63,78.63,78.52,78.53,23148.0,47.3728,47.3728,47.3065,47.3125,23148.0
2015-09-02 14:20:00,78.53,78.54,78.46,78.46,12783.0,47.3125,47.3186,47.2704,47.2704,12783.0
2015-09-02 14:25:00,78.48,78.57,78.42,78.48,24441.0,47.2824,47.3366,47.2463,47.2824,24441.0
2015-09-02 14:30:00,78.49,78.49,78.38,78.45,35026.0,47.2884,47.2884,47.2222,47.2643,35026.0
2015-09-02 14:35:00,78.47,78.5,78.28,78.32,35620.0,47.2764,47.2945,47.1619,47.186,35620.0
2015-09-02 14:40:00,78.32,78.32,78.11,78.16,26097.0,47.186,47.186,47.0595,47.0896,26097.0
2015-09-02 14:45:00,78.15,78.21,78.13,78.19,19936.0,47.0836,47.1197,47.0715,47.1077,19936.0
2015-09-02 14:50:00,78.19,78.31,78.16,78.28,23612.0,47.1077,47.18,47.0896,47.1619,23612.0
2015-09-02 14:55:00,78.28,78.3,78.19,78.29,19019.0,47.1619,47.174,47.1077,47.1679,19019.0
2015-09-02 15:00:00,78.29,78.43,78.27,78.36,22327.0,47.1679,47.2523,47.1559,47.2101,22327.0
2015-09-02 15:05:00,78.36,78.38,78.22,78.22,23862.0,47.2101,47.2222,47.1258,47.1258,23862.0
2015-09-02 15:10:00,78.22,78.33,78.14,78.15,26846.0,47.1258,47.192,47.0776,47.0836,26846.0
2015-09-02 15:15:00,78.15,78.18,78.02,78.12,44884.0,47.0836,47.1017,47.0053,47.0655,44884.0
2015-09-02 15:20:00,78.14,78.17,78.08,78.09,28601.0,47.0776,47.0956,47.0414,47.0474,28601.0
2015-09-02 15:25:00,78.09,78.28,78.09,78.22,32157.0,47.0474,47.1619,47.0474,47.1258,32157.0
2015-09-02 15:30:00,78.22,78.3,78.21,78.24,27774.0,47.1258,47.174,47.1197,47.1378,27774.0
2015-09-02 15:35:00,78.24,78.36,78.22,78.28,65701.0,47.1378,47.2101,47.1258,47.1619,65701.0
2015-09-02 15:40:00,78.28,78.34,78.25,78.33,29950.0,47.1619,47.1981,47.1438,47.192,29950.0
2015-09-02 15:45:00,78.32,78.41,78.31,78.35,72952.0,47.186,47.2402,47.18,47.2041,72952.0
2015-09-02 15:50:00,78.36,78.52,78.35,78.45,106495.0,47.2101,47.3065,47.2041,47.2643,106495.0
2015-09-02 15:55:00,78.45,78.72,78.45,78.72,229098.0,47.2643,47.427,47.2643,47.427,229098.0
2015-09-03 09:30:00,79.16,79.25,78.74,79.13,97280.0,47.6921,47.7463,47.439,47.674,97280.0
2015-09-03 09:35:00,79.09,79.28,79.07,79.22,38359.0,47.6499,47.7644,47.6379,47.7282,38359.0
2015-09-03 09:40:00,79.22,79.31,79.15,79.21,65304.0,47.7282,47.7825,47.6861,47.7222,65304.0
2015-09-03 09:45:00,79.24,79.45,79.23,79.38,39890.0,47.7403,47.8668,47.7343,47.8246,39890.0
2015-09-03 09:50:00,79.37,79.43,79.31,79.33,13291.0,47.8186,47.8548,47.7825,47.7945,13291.0
2015-09-03 09:55:00,79.35,79.36,79.25,79.34,10304.0,47.8066,47.8126,47.7463,47.8005,10304.0
2015-09-03 10:00:00,79.32,79.36,79.18,79.21,19388.0,47.7885,47.8126,47.7041,47.7222,19388.0
2015-09-03 10:05:00,79.22,79.46,79.22,79.42,34383.0,47.7282,47.8728,47.7282,47.8487,34383.0
2015-09-03 10:10:00,79.42,79.5,79.38,79.46,30397.0,47.8487,47.8969,47.8246,47.8728,30397.0
2015-09-03 10:15:00,79.45,79.47,79.35,79.43,17619.0,47.8668,47.8789,47.8066,47.8548,17619.0
2015-09-03 10:20:00,79.45,79.52,79.43,79.51,34839.0,47.8668,47.909,47.8548,47.903,34839.0
2015-09-03 10:25:00,79.49,79.57,79.48,79.49,31126.0,47.8909,47.9391,47.8849,47.8909,31126.0
2015-09-03 10:30:00,79.51,79.52,79.38,79.41,24377.0,47.903,47.909,47.8246,47.8427,24377.0
2015-09-03 10:35:00,79.42,79.5,79.4,79.4,13366.0,47.8487,47.8969,47.8367,47.8367,13366.0
2015-09-03 10:40:00,79.42,79.49,79.39,79.48,31860.0,47.8487,47.8909,47.8307,47.8849,31860.0
2015-09-03 10:45:00,79.48,79.59,79.45,79.59,29811.0,47.8849,47.9512,47.8668,47.9512,29811.0
2015-09-03 10:50:00,79.58,79.81,79.58,79.74,28021.0,47.9451,48.0837,47.9451,48.0415,28021.0
2015-09-03 10:55:00,79.73,79.79,79.66,79.69,23842.0,48.0355,48.0716,47.9933,48.0114,23842.0
2015-09-03 11:00:00,79.71,79.72,79.6,79.63,58927.0,48.0235,48.0295,47.9572,47.9753,58927.0
2015-09-03 11:05:00,79.64,79.73,79.63,79.65,16716.0,47.9813,48.0355,47.9753,47.9873,16716.0
2015-09-03 11:10:00,79.66,79.67,79.54,79.57,17922.0,47.9933,47.9994,47.921,47.9391,17922.0
2015-09-03 11:15:00,79.58,79.65,79.55,79.65,28213.0,47.9451,47.9873,47.9271,47.9873,28213.0
2015-09-03 11:20:00,79.65,79.66,79.57,79.58,24614.0,47.9873,47.9933,47.9391,47.9451,24614.0
2015-09-03 11:25:00,79.58,79.62,79.48,79.52,23515.0,47.9451,47.9692,47.8849,47.909,23515.0
2015-09-03 11:30:00,79.53,79.59,79.48,79.5,25601.0,47.915,47.9512,47.8849,47.8969,25601.0
2015-09-03 11:35:00,79.51,79.54,79.46,79.46,19371.0,47.903,47.921,47.8728,47.8728,19371.0
2015-09-03 11:40:00,79.46,79.59,79.46,79.54,17004.0,47.8728,47.9512,47.8728,47.921,17004.0
2015-09-03 11:45:00,79.53,79.58,79.5,79.51,23289.0,47.915,47.9451,47.8969,47.903,23289.0
2015-09-03 11:50:00,79.5,79.51,79.42,79.48,15339.0,47.8969,47.903,47.8487,47.8849,15339.0
2015-09-03 11:55:00,79.48,79.59,79.47,79.58,17973.0,47.8849,47.9512,47.8789,47.9451,17973.0
2015-09-03 12:00:00,79.57,79.6,79.5,79.55,20125.0,47.9391,47.9572,47.8969,47.9271,20125.0
2015-09-03 12:05:00,79.55,79.62,79.55,79.58,17956.0,47.9271,47.9692,47.9271,47.9451,17956.0
2015-09-03 12:10:00,79.57,79.57,79.5,79.55,14819.0,47.9391,47.9391,47.8969,47.9271,14819.0
2015-09-03 12:15:00,79.57,79.61,79.54,79.61,16791.0,47.9391,47.9632,47.921,47.9632,16791.0
2015-09-03 12:20:00,79.61,79.62,79.56,79.6,31858.0,47.9632,47.9692,47.9331,47.9572,31858.0
2015-09-03 12:25:00,79.6,79.62,79.53,79.54,40429.0,47.9572,47.9692,47.915,47.921,40429.0
2015-09-03 12:30:00,79.55,79.56,79.45,79.48,27110.0,47.9271,47.9331,47.8668,47.8849,27110.0
2015-09-03 12:35:00,79.47,79.56,79.47,79.51,54382.0,47.8789,47.9331,47.8789,47.903,54382.0
2015-09-03 12:40:00,79.51,79.54,79.41,79.54,52414.0,47.903,47.921,47.8427,47.921,52414.0
2015-09-03 12:45:00,79.53,79.55,79.49,79.51,39515.0,47.915,47.9271,47.8909,47.903,39515.0
2015-09-03 12:50:00,79.51,79.54,79.47,79.52,19006.0,47.903,47.921,47.8789,47.909,19006.0
2015-09-03 12:55:00,79.53,79.55,79.47,79.52,22969.0,47.915,47.9271,47.8789,47.909,22969.0
2015-09-03 13:00:00,79.53,79.53,79.46,79.47,24324.0,47.915,47.915,47.8728,47.8789,24324.0
2015-09-03 13:05:00,79.47,79.47,79.27,79.33,29703.0,47.8789,47.8789,47.7584,47.7945,29703.0
2015-09-03 13:10:00,79.33,79.34,79.25,79.31,29233.0,47.7945,47.8005,47.7463,47.7825,29233.0
2015-09-03 13:15:00,79.31,79.5,79.29,79.49,13786.0,47.7825,47.8969,47.7704,47.8909,13786.0
2015-09-03 13:20:00,79.48,79.51,79.45,79.5,34625.0,47.8849,47.903,47.8668,47.8969,34625.0
2015-09-03 13:25:00,79.53,79.58,79.5,79.53,29590.0,47.915,47.9451,47.8969,47.915,29590.0
2015-09-03 13:30:00,79.53,79.53,79.39,79.49,28956.0,47.915,47.915,47.8307,47.8909,28956.0
2015-09-03 13:35:00,79.48,79.51,79.39,79.43,17554.0,47.8849,47.903,47.8307,47.8548,17554.0
2015-09-03 13:40:00,79.41,79.41,79.29,79.31,37055.0,47.8427,47.8427,47.7704,47.7825,37055.0
2015-09-03 13:45:00,79.31,79.44,79.31,79.44,16198.0,47.7825,47.8608,47.7825,47.8608,16198.0
2015-09-03 13:50:00,79.42,79.44,79.27,79.36,25941.0,47.8487,47.8608,47.7584,47.8126,25941.0
2015-09-03 13:55:00,79.4,79.41,79.28,79.29,12277.0,47.8367,47.8427,47.7644,47.7704,12277.0
2015-09-03 14:00:00,79.28,79.36,79.22,79.36,19672.0,47.7644,47.8126,47.7282,47.8126,19672.0
2015-09-03 14:05:00,79.36,79.43,79.22,79.22,14381.0,47.8126,47.8548,47.7282,47.7282,14381.0
2015-09-03 14:10:00,79.23,79.34,79.22,79.27,11122.0,47.7343,47.8005,47.7282,47.7584,11122.0
2015-09-03 14:15:00,79.25,79.38,79.25,79.31,14850.0,47.7463,47.8246,47.7463,47.7825,14850.0
2015-09-03 14:20:00,79.31,79.33,79.23,79.29,12594.0,47.7825,47.7945,47.7343,47.7704,12594.0
2015-09-03 14:25:00,79.28,79.38,79.28,79.34,17144.0,47.7644,47.8246,47.7644,47.8005,17144.0
2015-09-03 14:30:00,79.36,79.4,79.34,79.36,17531.0,47.8126,47.8367,47.8005,47.8126,17531.0
2015-09-03 14:35:00,79.36,79.53,79.33,79.53,21167.0,47.8126,47.915,47.7945,47.915,21167.0
2015-09-03 14:40:00,79.51,79.61,79.46,79.6,53188.0,47.903,47.9632,47.8728,47.9572,53188.0
2015-09-03 14:45:00,79.6,79.61,79.46,79.48,14998.0,47.9572,47.9632,47.8728,47.8849,14998.0
2015-09-03 14:50:00,79.49,79.5,79.44,79.46,56712.0,47.8909,47.8969,47.8608,47.8728,56712.0
2015-09-03 14:55:00,79.45,79.47,79.37,79.42,62867.0,47.8668,47.8789,47.8186,47.8487,62867.0
2015-09-03 15:00:00,79.43,79.47,79.42,79.43,32616.0,47.8548,47.8789,47.8487,47.8548,32616.0
2015-09-03 15:05:00,79.43,79.47,79.24,79.26,41547.0,47.8548,47.8789,47.7403,47.7523,41547.0
2015-09-03 15:10:00,79.28,79.45,79.27,79.45,26478.0,47.7644,47.8668,47.7584,47.8668,26478.0
2015-09-03 15:15:00,79.45,79.45,79.31,79.39,35088.0,47.8668,47.8668,47.7825,47.8307,35088.0
2015-09-03 15:20:00,79.39,79.45,79.36,79.36,51795.0,47.8307,47.8668,47.8126,47.8126,51795.0
2015-09-03 15:25:00,79.36,79.37,79.26,79.34,52022.0,47.8126,47.8186,47.7523,47.8005,52022.0
2015-09-03 15:30:00,79.32,79.34,79.25,79.32,61604.0,47.7885,47.8005,47.7463,47.7885,61604.0
2015-09-03 15:35:00,79.31,79.33,79.19,79.25,97947.0,47.7825,47.7945,47.7102,47.7463,97947.0
2015-09-03 15:40:00,79.26,79.35,79.19,79.31,90960.0,47.7523,47.8066,47.7102,47.7825,90960.0
2015-09-03 15:45:00,79.29,79.54,79.25,79.45,110518.0,47.7704,47.921,47.7463,47.8668,110518.0
2015-09-03 15:50:00,79.45,79.57,79.42,79.53,90571.0,47.8668,47.9391,47.8487,47.915,90571.0
2015-09-03 15:55:00,79.54,79.66,79.42,79.43,197179.0,47.921,47.9933,47.8487,47.8548,197179.0
2015-09-04 09:30:00,78.36,78.52,77.95,77.96,134209.0,47.2101,47.3065,46.9631,46.9691,134209.0
2015-09-04 09:35:00,77.96,78.13,77.87,77.99,48488.0,46.9691,47.0715,46.9149,46.9872,48488.0
2015-09-04 09:40:00,77.98,78.31,77.91,78.31,59735.0,46.9812,47.18,46.939,47.18,59735.0
2015-09-04 09:45:00,78.3,78.31,78.01,78.08,46249.0,47.174,47.18,46.9992,47.0414,46249.0
2015-09-04 09:50:00,78.07,78.07,77.74,77.78,68492.0,47.0354,47.0354,46.8366,46.8607,68492.0
2015-09-04 09:55:00,77.78,77.92,77.75,77.91,49835.0,46.8607,46.945,46.8426,46.939,49835.0
2015-09-04 10:00:00,77.91,77.98,77.86,77.93,28900.0,46.939,46.9812,46.9089,46.951,28900.0
2015-09-04 10:05:00,77.93,77.94,77.84,77.86,46749.0,46.951,46.9571,46.8968,46.9089,46749.0
2015-09-04 10:10:00,77.86,77.86,77.71,77.73,41393.0,46.9089,46.9089,46.8185,46.8305,41393.0
2015-09-04 10:15:00,77.73,77.93,77.7,77.9,47909.0,46.8305,46.951,46.8125,46.933,47909.0
2015-09-04 10:20:00,77.93,78.02,77.85,77.94,51711.0,46.951,47.0053,46.9028,46.9571,51711.0
2015-09-04 10:25:00,77.92,78.04,77.89,78.03,31864.0,46.945,47.0173,46.9269,47.0113,31864.0
2015-09-04 10:30:00,78.03,78.13,77.88,77.95,40489.0,47.0113,47.0715,46.9209,46.9631,40489.0
2015-09-04 10:35:00,77.95,78.02,77.8,77.85,47088.0,46.9631,47.0053,46.8727,46.9028,47088.0
2015-09-04 10:40:00,77.86,77.9,77.74,77.8,34814.0,46.9089,46.933,46.8366,46.8727,34814.0
2015-09-04 10:45:00,77.79,77.83,77.72,77.8,73430.0,46.8667,46.8908,46.8245,46.8727,73430.0
2015-09-04 10:50:00,77.8,77.85,77.76,77.85,42149.0,46.8727,46.9028,46.8486,46.9028,42149.0
2015-09-04 10:55:00,77.83,77.84,77.72,77.78,57626.0,46.8908,46.8968,46.8245,46.8607,57626.0
2015-09-04 11:00:00,77.78,77.9,77.77,77.83,57860.0,46.8607,46.933,46.8546,46.8908,57860.0
2015-09-04 11:05:00,77.82,77.93,77.82,77.89,30729.0,46.8848,46.951,46.8848,46.9269,30729.0
2015-09-04 11:10:00,77.88,77.96,77.86,77.94,24887.0,46.9209,46.9691,46.9089,46.9571,24887.0
2015-09-04 11:15:00,77.93,78.01,77.91,77.96,22370.0,46.951,46.9992,46.939,46.9691,22370.0
2015-09-04 11:20:00,77.98,77.98,77.9,77.95,37843.0,46.9812,46.9812,46.933,46.9631,37843.0
2015-09-04 11:25:00,77.95,77.96,77.88,77.96,39247.0,46.9631,46.9691,46.9209,46.9691,39247.0
2015-09-04 11:30:00,77.94,77.96,77.84,77.85,36078.0,46.9571,46.9691,46.8968,46.9028,36078.0
2015-09-04 11:35:00,77.83,77.85,77.73,77.76,31105.0,46.8908,46.9028,46.8305,46.8486,31105.0
2015-09-04 11:40:00,77.76,77.94,77.76,77.93,17177.0,46.8486,46.9571,46.8486,46.951,17177.0
2015-09-04 11:45:00,77.94,77.99,77.9,77.99,17275.0,46.9571,46.9872,46.933,46.9872,17275.0
2015-09-04 11:50:00,78.01,78.02,77.88,77.89,17043.0,46.9992,47.0053,46.9209,46.9269,17043.0
2015-09-04 11:55:00,77.89,77.94,77.85,77.87,16895.0,46.9269,46.9571,46.9028,46.9149,16895.0
2015-09-04 12:00:00,77.86,77.9,77.71,77.72,33217.0,46.9089,46.933,46.8185,46.8245,33217.0
2015-09-04 12:05:00,77.71,77.72,77.64,77.67,55877.0,46.8185,46.8245,46.7763,46.7944,55877.0
2015-09-04 12:10:00,77.68,77.7,77.54,77.56,53109.0,46.8004,46.8125,46.7161,46.7281,53109.0
2015-09-04 12:15:00,77.56,77.59,77.51,77.52,68974.0,46.7281,46.7462,46.698,46.704,68974.0
2015-09-04 12:20:00,77.52,77.52,77.44,77.45,71006.0,46.704,46.704,46.6558,46.6619,71006.0
2015-09-04 12:25:00,77.44,77.45,77.33,77.35,55241.0,46.6558,46.6619,46.5896,46.6016,55241.0
2015-09-04 12:30:00,77.35,77.4,77.29,77.4,64362.0,46.6016,46.6317,46.5655,46.6317,64362.0
2015-09-04 12:35:00,77.4,77.46,77.38,77.46,49936.0,46.6317,46.6679,46.6197,46.6679,49936.0
2015-09-04 12:40:00,77.44,77.46,77.34,77.35,34988.0,46.6558,46.6679,46.5956,46.6016,34988.0
2015-09-04 12:45:00,77.35,77.55,77.33,77.49,44737.0,46.6016,46.7221,46.5896,46.686,44737.0
2015-09-04 12:50:00,77.49,77.5,77.45,77.48,38478.0,46.686,46.692,46.6619,46.6799,38478.0
2015-09-04 12:55:00,77.48,77.55,77.45,77.46,64655.0,46.6799,46.7221,46.6619,46.6679,64655.0
2015-09-04 13:00:00,77.46,77.47,77.32,77.33,45201.0,46.6679,46.6739,46.5835,46.5896,45201.0
2015-09-04 13:05:00,77.33,77.41,77.31,77.33,37073.0,46.5896,46.6378,46.5775,46.5896,37073.0
2015-09-04 13:10:00,77.32,77.36,77.23,77.24,42218.0,46.5835,46.6076,46.5293,46.5353,42218.0
2015-09-04 13:15:00,77.24,77.28,77.21,77.26,37061.0,46.5353,46.5594,46.5173,46.5474,37061.0
2015-09-04 13:20:00,77.26,77.27,77.12,77.17,70387.0,46.5474,46.5534,46.463,46.4932,70387.0
2015-09-04 13:25:00,77.17,77.2,77.11,77.12,52489.0,46.4932,46.5112,46.457,46.463,52489.0
2015-09-04 13:30:00,77.12,77.22,77.09,77.21,47840.0,46.463,46.5233,46.445,46.5173,47840.0
2015-09-04 13:35:00,77.21,77.29,77.16,77.27,41001.0,46.5173,46.5655,46.4871,46.5534,41001.0
2015-09-04 13:40:00,77.27,77.27,77.13,77.13,29477.0,46.5534,46.5534,46.4691,46.4691,29477.0
2015-09-04 13:45:00,77.12,77.14,77.09,77.11,29601.0,46.463,46.4751,46.445,46.457,29601.0
2015-09-04 13:50:00,77.11,77.18,77.1,77.14,42460.0,46.457,46.4992,46.451,46.4751,42460.0
2015-09-04 13:55:00,77.13,77.17,77.11,77.12,58536.0,46.4691,46.4932,46.457,46.463,58536.0
2015-09-04 14:00:00,77.11,77.13,77.07,77.13,40409.0,46.457,46.4691,46.4329,46.4691,40409.0
2015-09-04 14:05:00,77.12,77.14,77.07,77.08,53164.0,46.463,46.4751,46.4329,46.4389,53164.0
2015-09-04 14:10:00,77.07,77.12,77.07,77.12,34241.0,46.4329,46.463,46.4329,46.463,34241.0
2015-09-04 14:15:00,77.12,77.16,77.07,77.07,50263.0,46.463,46.4871,46.4329,46.4329,50263.0
2015-09-04 14:20:00,77.08,77.12,77.01,77.02,51490.0,46.4389,46.463,46.3968,46.4028,51490.0
2015-09-04 14:25:00,77.01,77.06,77.0,77.03,51781.0,46.3968,46.4269,46.3907,46.4088,51781.0
2015-09-04 14:30:00,77.03,77.05,77.01,77.04,42370.0,46.4088,46.4209,46.3968,46.4148,42370.0
2015-09-04 14:35:00,77.04,77.08,77.0,77.08,53513.0,46.4148,46.4389,46.3907,46.4389,53513.0
2015-09-04 14:40:00,77.08,77.13,77.06,77.12,36225.0,46.4389,46.4691,46.4269,46.463,36225.0
2015-09-04 14:45:00,77.12,77.18,77.1,77.14,34159.0,46.463,46.4992,46.451,46.4751,34159.0
2015-09-04 14:50:00,77.14,77.18,77.1,77.14,38741.0,46.4751,46.4992,46.451,46.4751,38741.0
2015-09-04 14:55:00,77.15,77.15,77.07,77.15,41715.0,46.4811,46.4811,46.4329,46.4811,41715.0
2015-09-04 15:00:00,77.16,77.26,77.13,77.19,51175.0,46.4871,46.5474,46.4691,46.5052,51175.0
2015-09-04 15:05:00,77.19,77.27,77.16,77.22,46126.0,46.5052,46.5534,46.4871,46.5233,46126.0
2015-09-04 15:10:00,77.22,77.22,77.08,77.19,75990.0,46.5233,46.5233,46.4389,46.5052,75990.0
2015-09-04 15:15:00,77.19,77.21,77.11,77.12,52567.0,46.5052,46.5173,46.457,46.463,52567.0
2015-09-04 15:20:00,77.12,77.15,77.07,77.11,61575.0,46.463,46.4811,46.4329,46.457,61575.0
2015-09-04 15:25:00,77.11,77.21,77.05,77.2,59865.0,46.457,46.5173,46.4209,46.5112,59865.0
2015-09-04 15:30:00,77.21,77.41,77.18,77.36,76339.0,46.5173,46.6378,46.4992,46.6076,76339.0
2015-09-04 15:35:00,77.36,77.47,77.34,77.41,85830.0,46.6076,46.6739,46.5956,46.6378,85830.0
2015-09-04 15:40:00,77.4,77.53,77.36,77.43,73340.0,46.6317,46.7101,46.6076,46.6498,73340.0
2015-09-04 15:45:00,77.44,77.74,77.44,77.66,94390.0,46.6558,46.8366,46.6558,46.7884,94390.0
2015-09-04 15:50:00,77.66,77.68,77.43,77.53,123173.0,46.7884,46.8004,46.6498,46.7101,123173.0
2015-09-04 15:55:00,77.53,77.6,77.29,77.29,297620.0,46.7101,46.7522,46.5655,46.5655,297620.0
2015-09-08 09:30:00,78.81,78.93,78.59,78.81,140137.0,47.4812,47.5535,47.3487,47.4812,140137.0
2015-09-08 09:35:00,78.85,78.91,78.7,78.73,47450.0,47.5053,47.5415,47.4149,47.433,47450.0
2015-09-08 09:40:00,78.74,78.87,78.65,78.72,43202.0,47.439,47.5174,47.3848,47.427,43202.0
2015-09-08 09:45:00,78.73,78.73,78.57,78.64,52321.0,47.433,47.433,47.3366,47.3788,52321.0
2015-09-08 09:50:00,78.64,78.71,78.48,78.55,61997.0,47.3788,47.421,47.2824,47.3246,61997.0
2015-09-08 09:55:00,78.58,78.58,78.47,78.5,47258.0,47.3427,47.3427,47.2764,47.2945,47258.0
2015-09-08 10:00:00,78.52,78.53,78.4,78.44,37627.0,47.3065,47.3125,47.2342,47.2583,37627.0
2015-09-08 10:05:00,78.44,78.53,78.44,78.44,48821.0,47.2583,47.3125,47.2583,47.2583,48821.0
2015-09-08 10:10:00,78.45,78.49,78.31,78.34,44697.0,47.2643,47.2884,47.18,47.1981,44697.0
2015-09-08 10:15:00,78.32,78.37,78.27,78.31,31126.0,47.186,47.2161,47.1559,47.18,31126.0
2015-09-08 10:20:00,78.29,78.46,78.27,78.44,58143.0,47.1679,47.2704,47.1559,47.2583,58143.0
2015-09-08 10:25:00,78.43,78.44,78.35,78.44,42296.0,47.2523,47.2583,47.2041,47.2583,42296.0
2015-09-08 10:30:00,78.45,78.52,78.45,78.47,34746.0,47.2643,47.3065,47.2643,47.2764,34746.0
2015-09-08 10:35:00,78.48,78.48,78.38,78.38,25076.0,47.2824,47.2824,47.2222,47.2222,25076.0
2015-09-08 10:40:00,78.39,78.41,78.26,78.34,45044.0,47.2282,47.2402,47.1499,47.1981,45044.0
2015-09-08 10:45:00,78.33,78.34,78.29,78.31,39488.0,47.192,47.1981,47.1679,47.18,39488.0
2015-09-08 10:50:00,78.31,78.4,78.3,78.33,30378.0,47.18,47.2342,47.174,47.192,30378.0
2015-09-08 10:55:00,78.34,78.45,78.28,78.39,54248.0,47.1981,47.2643,47.1619,47.2282,54248.0
2015-09-08 11:00:00,78.39,78.39,78.27,78.28,22801.0,47.2282,47.2282,47.1559,47.1619,22801.0
2015-09-08 11:05:00,78.29,78.3,78.24,78.28,47602.0,47.1679,47.174,47.1378,47.1619,47602.0
2015-09-08 11:10:00,78.29,78.37,78.26,78.26,18560.0,47.1679,47.2161,47.1499,47.1499,18560.0
2015-09-08 11:15:00,78.25,78.32,78.24,78.28,16115.0,47.1438,47.186,47.1378,47.1619,16115.0
2015-09-08 11:20:00,78.26,78.33,78.23,78.32,37547.0,47.1499,47.192,47.1318,47.186,37547.0
2015-09-08 11:25:00,78.32,78.36,78.28,78.28,14400.0,47.186,47.2101,47.1619,47.1619,14400.0
2015-09-08 11:30:00,78.3,78.31,78.25,78.3,23409.0,47.174,47.18,47.1438,47.174,23409.0
2015-09-08 11:35:00,78.29,78.31,78.2,78.2,24678.0,47.1679,47.18,47.1137,47.1137,24678.0
2015-09-08 11:40:00,78.19,78.24,78.17,78.21,45160.0,47.1077,47.1378,47.0956,47.1197,45160.0
2015-09-08 11:45:00,78.21,78.26,78.21,78.22,41191.0,47.1197,47.1499,47.1197,47.1258,41191.0
2015-09-08 11:50:00,78.23,78.24,78.15,78.16,34268.0,47.1318,47.1378,47.0836,47.0896,34268.0
2015-09-08 11:55:00,78.15,78.2,78.13,78.19,22699.0,47.0836,47.1137,47.0715,47.1077,22699.0
2015-09-08 12:00:00,78.18,78.2,78.14,78.16,11720.0,47.1017,47.1137,47.0776,47.0896,11720.0
2015-09-08 12:05:00,78.17,78.21,78.17,78.17,16215.0,47.0956,47.1197,47.0956,47.0956,16215.0
2015-09-08 12:10:00,78.16,78.23,78.15,78.23,18935.0,47.0896,47.1318,47.0836,47.1318,18935.0
2015-09-08 12:15:00,78.24,78.34,78.22,78.34,23328.0,47.1378,47.1981,47.1258,47.1981,23328.0
2015-09-08 12:20:00,78.35,78.44,78.35,78.4,16266.0,47.2041,47.2583,47.2041,47.2342,16266.0
2015-09-08 12:25:00,78.41,78.43,78.32,78.39,19802.0,47.2402,47.2523,47.186,47.2282,19802.0
2015-09-08 12:30:00,78.4,78.42,78.34,78.37,20058.0,47.2342,47.2463,47.1981,47.2161,20058.0
2015-09-08 12:35:00,78.36,78.38,78.33,78.33,26519.0,47.2101,47.2222,47.192,47.192,26519.0
2015-09-08 12:40:00,78.32,78.37,78.31,78.37,14793.0,47.186,47.2161,47.18,47.2161,14793.0
2015-09-08 12:45:00,78.36,78.41,78.35,78.4,17686.0,47.2101,47.2402,47.2041,47.2342,17686.0
2015-09-08 12:50:00,78.42,78.46,78.36,78.43,18650.0,47.2463,47.2704,47.2101,47.2523,18650.0
2015-09-08 12:55:00,78.44,78.47,78.38,78.47,11569.0,47.2583,47.2764,47.2222,47.2764,11569.0
2015-09-08 13:00:00,78.47,78.5,78.32,78.34,28063.0,47.2764,47.2945,47.186,47.1981,28063.0
2015-09-08 13:05:00,78.34,78.36,78.26,78.29,14800.0,47.1981,47.2101,47.1499,47.1679,14800.0
2015-09-08 13:10:00,78.29,78.35,78.29,78.34,26387.0,47.1679,47.2041,47.1679,47.1981,26387.0
2015-09-08 13:15:00,78.33,78.43,78.32,78.42,29603.0,47.192,47.2523,47.186,47.2463,29603.0
2015-09-08 13:20:00,78.41,78.42,78.36,78.4,17981.0,47.2402,47.2463,47.2101,47.2342,17981.0
2015-09-08 13:25:00,78.4,78.47,78.38,78.47,26876.0,47.2342,47.2764,47.2222,47.2764,26876.0
2015-09-08 13:30:00,78.48,78.58,78.39,78.56,66588.0,47.2824,47.3427,47.2282,47.3306,66588.0
2015-09-08 13:35:00,78.57,78.83,78.57,78.72,85296.0,47.3366,47.4933,47.3366,47.427,85296.0
2015-09-08 13:40:00,78.72,79.06,78.67,78.98,128304.0,47.427,47.6318,47.3969,47.5836,128304.0
2015-09-08 13:45:00,78.98,79.1,78.91,78.93,70706.0,47.5836,47.6559,47.5415,47.5535,70706.0
2015-09-08 13:50:00,78.94,78.95,78.81,78.88,50279.0,47.5595,47.5656,47.4812,47.5234,50279.0
2015-09-08 13:55:00,78.88,78.95,78.79,78.82,29540.0,47.5234,47.5656,47.4692,47.4872,29540.0
2015-09-08 14:00:00,78.79,78.9,78.79,78.87,36599.0,47.4692,47.5354,47.4692,47.5174,36599.0
2015-09-08 14:05:00,78.88,78.92,78.86,78.92,19954.0,47.5234,47.5475,47.5113,47.5475,19954.0
2015-09-08 14:10:00,78.91,78.91,78.78,78.8,20899.0,47.5415,47.5415,47.4631,47.4752,20899.0
2015-09-08 14:15:00,78.8,78.92,78.8,78.87,24834.0,47.4752,47.5475,47.4752,47.5174,24834.0
2015-09-08 14:20:00,78.86,78.94,78.85,78.94,22482.0,47.5113,47.5595,47.5053,47.5595,22482.0
2015-09-08 14:25:00,78.94,78.99,78.92,78.97,34933.0,47.5595,47.5897,47.5475,47.5776,34933.0
2015-09-08 14:30:00,78.97,79.1,78.97,79.07,58276.0,47.5776,47.6559,47.5776,47.6379,58276.0
2015-09-08 14:35:00,79.08,79.26,79.05,79.22,55633.0,47.6439,47.7523,47.6258,47.7282,55633.0
2015-09-08 14:40:00,79.23,79.29,79.22,79.29,33247.0,47.7343,47.7704,47.7282,47.7704,33247.0
2015-09-08 14:45:00,79.29,79.37,79.28,79.28,61619.0,47.7704,47.8186,47.7644,47.7644,61619.0
2015-09-08 14:50:00,79.27,79.29,79.2,79.22,25873.0,47.7584,47.7704,47.7162,47.7282,25873.0
2015-09-08 14:55:00,79.22,79.23,79.16,79.21,32847.0,47.7282,47.7343,47.6921,47.7222,32847.0
2015-09-08 15:00:00,79.22,79.34,79.19,79.34,50886.0,47.7282,47.8005,47.7102,47.8005,50886.0
2015-09-08 15:05:00,79.34,79.36,79.29,79.35,73897.0,47.8005,47.8126,47.7704,47.8066,73897.0
2015-09-08 15:10:00,79.34,79.43,79.33,79.39,70405.0,47.8005,47.8548,47.7945,47.8307,70405.0
2015-09-08 15:15:00,79.39,79.5,79.39,79.49,78687.0,47.8307,47.8969,47.8307,47.8909,78687.0
2015-09-08 15:20:00,79.48,79.49,79.4,79.46,89135.0,47.8849,47.8909,47.8367,47.8728,89135.0
2015-09-08 15:25:00,79.45,79.71,79.44,79.7,201387.0,47.8668,48.0235,47.8608,48.0174,201387.0
2015-09-08 15:30:00,79.7,79.76,79.62,79.63,173346.0,48.0174,48.0536,47.9692,47.9753,173346.0
2015-09-08 15:35:00,79.62,79.72,79.6,79.69,77521.0,47.9692,48.0295,47.9572,48.0114,77521.0
2015-09-08 15:40:00,79.69,79.69,79.57,79.64,94359.0,48.0114,48.0114,47.9391,47.9813,94359.0
2015-09-08 15:45:00,79.65,79.75,79.64,79.72,104305.0,47.9873,48.0476,47.9813,48.0295,104305.0
2015-09-08 15:50:00,79.71,79.77,79.61,79.76,139490.0,48.0235,48.0596,47.9632,48.0536,139490.0
2015-09-08 15:55:00,79.75,79.79,79.67,79.73,189778.0,48.0476,48.0716,47.9994,48.0355,189778.0
2015-09-09 09:30:00,80.06,80.24,79.8,79.86,89919.0,48.2343,48.3428,48.0777,48.1138,89919.0
2015-09-09 09:35:00,79.85,80.12,79.79,79.88,121732.0,48.1078,48.2705,48.0716,48.1259,121732.0
2015-09-09 09:40:00,79.86,79.88,79.47,79.56,37760.0,48.1138,48.1259,47.8789,47.9331,37760.0
2015-09-09 09:45:00,79.59,79.72,79.57,79.66,42890.0,47.9512,48.0295,47.9391,47.9933,42890.0
2015-09-09 09:50:00,79.66,79.85,79.66,79.7,31234.0,47.9933,48.1078,47.9933,48.0174,31234.0
2015-09-09 09:55:00,79.72,79.77,79.63,79.75,26171.0,48.0295,48.0596,47.9753,48.0476,26171.0
2015-09-09 10:00:00,79.75,79.8,79.62,79.64,41185.0,48.0476,48.0777,47.9692,47.9813,41185.0
2015-09-09 10:05:00,79.64,79.69,79.59,79.69,23497.0,47.9813,48.0114,47.9512,48.0114,23497.0
2015-09-09 10:10:00,79.67,79.71,79.54,79.57,46857.0,47.9994,48.0235,47.921,47.9391,46857.0
2015-09-09 10:15:00,79.55,79.61,79.52,79.61,18910.0,47.9271,47.9632,47.909,47.9632,18910.0
2015-09-09 10:20:00,79.6,79.65,79.52,79.55,22641.0,47.9572,47.9873,47.909,47.9271,22641.0
2015-09-09 10:25:00,79.56,79.64,79.55,79.63,31375.0,47.9331,47.9813,47.9271,47.9753,31375.0
2015-09-09 10:30:00,79.63,79.67,79.42,79.47,34861.0,47.9753,47.9994,47.8487,47.8789,34861.0
2015-09-09 10:35:00,79.46,79.46,79.31,79.45,33186.0,47.8728,47.8728,47.7825,47.8668,33186.0
2015-09-09 10:40:00,79.44,79.59,79.43,79.58,21378.0,47.8608,47.9512,47.8548,47.9451,21378.0
2015-09-09 10:45:00,79.58,79.62,79.5,79.57,17021.0,47.9451,47.9692,47.8969,47.9391,17021.0
2015-09-09 10:50:00,79.57,79.57,79.39,79.4,23468.0,47.9391,47.9391,47.8307,47.8367,23468.0
2015-09-09 10:55:00,79.4,79.51,79.39,79.5,28677.0,47.8367,47.903,47.8307,47.8969,28677.0
2015-09-09 11:00:00,79.5,79.58,79.39,79.53,19797.0,47.8969,47.9451,47.8307,47.915,19797.0
2015-09-09 11:05:00,79.53,79.54,79.42,79.51,23082.0,47.915,47.921,47.8487,47.903,23082.0
2015-09-09 11:10:00,79.51,79.6,79.51,79.56,14218.0,47.903,47.9572,47.903,47.9331,14218.0
2015-09-09 11:15:00,79.57,79.59,79.47,79.47,16952.0,47.9391,47.9512,47.8789,47.8789,16952.0
2015-09-09 11:20:00,79.47,79.48,79.39,79.42,17619.0,47.8789,47.8849,47.8307,47.8487,17619.0
2015-09-09 11:25:00,79.44,79.46,79.35,79.44,21328.0,47.8608,47.8728,47.8066,47.8608,21328.0
2015-09-09 11:30:00,79.43,79.52,79.42,79.48,22271.0,47.8548,47.909,47.8487,47.8849,22271.0
2015-09-09 11:35:00,79.47,79.49,79.36,79.43,22900.0,47.8789,47.8909,47.8126,47.8548,22900.0
2015-09-09 11:40:00,79.42,79.42,79.32,79.4,18059.0,47.8487,47.8487,47.7885,47.8367,18059.0
2015-09-09 11:45:00,79.39,79.49,79.36,79.44,14052.0,47.8307,47.8909,47.8126,47.8608,14052.0
2015-09-09 11:50:00,79.44,79.44,79.3,79.34,20872.0,47.8608,47.8608,47.7764,47.8005,20872.0
2015-09-09 11:55:00,79.35,79.41,79.35,79.41,20620.0,47.8066,47.8427,47.8066,47.8427,20620.0
2015-09-09 12:00:00,79.41,79.42,79.34,79.34,17550.0,47.8427,47.8487,47.8005,47.8005,17550.0
2015-09-09 12:05:00,79.35,79.43,79.31,79.42,14339.0,47.8066,47.8548,47.7825,47.8487,14339.0
2015-09-09 12:10:00,79.43,79.49,79.35,79.37,12056.0,47.8548,47.8909,47.8066,47.8186,12056.0
2015-09-09 12:15:00,79.37,79.48,79.37,79.48,11881.0,47.8186,47.8849,47.8186,47.8849,11881.0
2015-09-09 12:20:00,79.49,79.49,79.37,79.37,11302.0,47.8909,47.8909,47.8186,47.8186,11302.0
2015-09-09 12:25:00,79.37,79.39,79.3,79.39,15212.0,47.8186,47.8307,47.7764,47.8307,15212.0
2015-09-09 12:30:00,79.4,79.43,79.29,79.29,15439.0,47.8367,47.8548,47.7704,47.7704,15439.0
2015-09-09 12:35:00,79.29,79.39,79.25,79.28,24819.0,47.7704,47.8307,47.7463,47.7644,24819.0
2015-09-09 12:40:00,79.28,79.31,79.24,79.28,17469.0,47.7644,47.7825,47.7403,47.7644,17469.0
2015-09-09 12:45:00,79.28,79.32,79.21,79.22,19563.0,47.7644,47.7885,47.7222,47.7282,19563.0
2015-09-09 12:50:00,79.21,79.23,79.12,79.2,29388.0,47.7222,47.7343,47.668,47.7162,29388.0
2015-09-09 12:55:00,79.2,79.23,79.14,79.18,20612.0,47.7162,47.7343,47.68,47.7041,20612.0
2015-09-09 13:00:00,79.2,79.2,79.1,79.2,24904.0,47.7162,47.7162,47.6559,47.7162,24904.0
2015-09-09 13:05:00,79.2,79.22,79.12,79.13,9653.0,47.7162,47.7282,47.668,47.674,9653.0
2015-09-09 13:10:00,79.13,79.17,79.09,79.13,23846.0,47.674,47.6981,47.6499,47.674,23846.0
2015-09-09 13:15:00,79.13,79.16,79.1,79.12,26844.0,47.674,47.6921,47.6559,47.668,26844.0
2015-09-09 13:20:00,79.12,79.12,79.03,79.04,15253.0,47.668,47.668,47.6138,47.6198,15253.0
2015-09-09 13:25:00,79.04,79.04,78.96,78.98,27090.0,47.6198,47.6198,47.5716,47.5836,27090.0
2015-09-09 13:30:00,78.98,78.98,78.89,78.96,26008.0,47.5836,47.5836,47.5294,47.5716,26008.0
2015-09-09 13:35:00,78.95,78.95,78.87,78.87,19497.0,47.5656,47.5656,47.5174,47.5174,19497.0
2015-09-09 13:40:00,78.88,78.88,78.77,78.82,70736.0,47.5234,47.5234,47.4571,47.4872,70736.0
2015-09-09 13:45:00,78.82,78.85,78.81,78.82,20757.0,47.4872,47.5053,47.4812,47.4872,20757.0
2015-09-09 13:50:00,78.83,78.83,78.74,78.79,38620.0,47.4933,47.4933,47.439,47.4692,38620.0
2015-09-09 13:55:00,78.78,78.8,78.74,78.75,62611.0,47.4631,47.4752,47.439,47.4451,62611.0
2015-09-09 14:00:00,78.76,78.8,78.72,78.77,43456.0,47.4511,47.4752,47.427,47.4571,43456.0
2015-09-09 14:05:00,78.76,78.8,78.71,78.76,24379.0,47.4511,47.4752,47.421,47.4511,24379.0
2015-09-09 14:10:00,78.76,78.81,78.74,78.77,41452.0,47.4511,47.4812,47.439,47.4571,41452.0
2015-09-09 14:15:00,78.77,78.77,78.73,78.76,23896.0,47.4571,47.4571,47.433,47.4511,23896.0
2015-09-09 14:20:00,78.76,78.76,78.68,78.69,27675.0,47.4511,47.4511,47.4029,47.4089,27675.0
2015-09-09 14:25:00,78.7,78.72,78.56,78.62,25041.0,47.4149,47.427,47.3306,47.3668,25041.0
2015-09-09 14:30:00,78.62,78.64,78.52,78.53,32175.0,47.3668,47.3788,47.3065,47.3125,32175.0
2015-09-09 14:35:00,78.53,78.61,78.48,78.48,35923.0,47.3125,47.3607,47.2824,47.2824,35923.0
2015-09-09 14:40:00,78.49,78.51,78.42,78.47,50696.0,47.2884,47.3005,47.2463,47.2764,50696.0
2015-09-09 14:45:00,78.47,78.52,78.46,78.48,38238.0,47.2764,47.3065,47.2704,47.2824,38238.0
2015-09-09 14:50:00,78.47,78.63,78.46,78.6,39493.0,47.2764,47.3728,47.2704,47.3547,39493.0
2015-09-09 14:55:00,78.61,78.64,78.59,78.6,22646.0,47.3607,47.3788,47.3487,47.3547,22646.0
2015-09-09 15:00:00,78.6,78.73,78.47,78.72,42575.0,47.3547,47.433,47.2764,47.427,42575.0
2015-09-09 15:05:00,78.74,78.78,78.68,78.72,26068.0,47.439,47.4631,47.4029,47.427,26068.0
2015-09-09 15:10:00,78.71,78.72,78.48,78.63,30226.0,47.421,47.427,47.2824,47.3728,30226.0
2015-09-09 15:15:00,78.63,78.75,78.5,78.66,35282.0,47.3728,47.4451,47.2945,47.3909,35282.0
2015-09-09 15:20:00,78.66,78.69,78.59,78.63,28790.0,47.3909,47.4089,47.3487,47.3728,28790.0
2015-09-09 15:25:00,78.64,78.65,78.38,78.41,54438.0,47.3788,47.3848,47.2222,47.2402,54438.0
2015-09-09 15:30:00,78.4,78.4,78.24,78.31,70219.0,47.2342,47.2342,47.1378,47.18,70219.0
2015-09-09 15:35:00,78.32,78.38,78.25,78.25,56383.0,47.186,47.2222,47.1438,47.1438,56383.0
2015-09-09 15:40:00,78.25,78.26,78.13,78.14,124869.0,47.1438,47.1499,47.0715,47.0776,124869.0
2015-09-09 15:45:00,78.15,78.26,78.11,78.2,137071.0,47.0836,47.1499,47.0595,47.1137,137071.0
2015-09-09 15:50:00,78.19,78.26,78.12,78.13,148967.0,47.1077,47.1499,47.0655,47.0715,148967.0
2015-09-09 15:55:00,78.14,78.31,78.09,78.27,243666.0,47.0776,47.18,47.0474,47.1559,243666.0
2015-09-10 09:30:00,78.0,78.5,78.0,78.41,74356.0,46.9932,47.2945,46.9932,47.2402,74356.0
2015-09-10 09:35:00,78.41,78.5,78.36,78.44,36641.0,47.2402,47.2945,47.2101,47.2583,36641.0
2015-09-10 09:40:00,78.45,78.81,78.43,78.72,61251.0,47.2643,47.4812,47.2523,47.427,61251.0
2015-09-10 09:45:00,78.7,78.92,78.7,78.91,66373.0,47.4149,47.5475,47.4149,47.5415,66373.0
2015-09-10 09:50:00,78.88,78.9,78.56,78.63,47308.0,47.5234,47.5354,47.3306,47.3728,47308.0
2015-09-10 09:55:00,78.65,78.71,78.58,78.61,40568.0,47.3848,47.421,47.3427,47.3607,40568.0
2015-09-10 10:00:00,78.6,78.74,78.58,78.68,54412.0,47.3547,47.439,47.3427,47.4029,54412.0
2015-09-10 10:05:00,78.68,78.79,78.65,78.67,31713.0,47.4029,47.4692,47.3848,47.3969,31713.0
2015-09-10 10:10:00,78.67,78.74,78.61,78.67,66823.0,47.3969,47.439,47.3607,47.3969,66823.0
2015-09-10 10:15:00,78.68,78.74,78.59,78.74,36201.0,47.4029,47.439,47.3487,47.439,36201.0
2015-09-10 10:20:00,78.73,78.77,78.6,78.6,41226.0,47.433,47.4571,47.3547,47.3547,41226.0
2015-09-10 10:25:00,78.61,78.63,78.51,78.59,59152.0,47.3607,47.3728,47.3005,47.3487,59152.0
2015-09-10 10:30:00,78.61,78.71,78.58,78.68,28015.0,47.3607,47.421,47.3427,47.4029,28015.0
2015-09-10 10:35:00,78.7,78.76,78.65,78.73,46852.0,47.4149,47.4511,47.3848,47.433,46852.0
2015-09-10 10:40:00,78.74,78.81,78.7,78.75,53557.0,47.439,47.4812,47.4149,47.4451,53557.0
2015-09-10 10:45:00,78.75,78.85,78.73,78.84,34056.0,47.4451,47.5053,47.433,47.4993,34056.0
2015-09-10 10:50:00,78.84,78.97,78.83,78.87,38147.0,47.4993,47.5776,47.4933,47.5174,38147.0
2015-09-10 10:55:00,78.87,78.96,78.87,78.88,36440.0,47.5174,47.5716,47.5174,47.5234,36440.0
2015-09-10 11:00:00,78.87,78.89,78.75,78.77,30282.0,47.5174,47.5294,47.4451,47.4571,30282.0
2015-09-10 11:05:00,78.79,78.96,78.75,78.89,94892.0,47.4692,47.5716,47.4451,47.5294,94892.0
2015-09-10 11:10:00,78.91,79.01,78.88,78.92,74573.0,47.5415,47.6017,47.5234,47.5475,74573.0
2015-09-10 11:15:00,78.93,78.97,78.82,78.82,40191.0,47.5535,47.5776,47.4872,47.4872,40191.0
2015-09-10 11:20:00,78.81,78.86,78.74,78.79,41257.0,47.4812,47.5113,47.439,47.4692,41257.0
2015-09-10 11:25:00,78.79,78.84,78.73,78.8,35534.0,47.4692,47.4993,47.433,47.4752,35534.0
2015-09-10 11:30:00,78.82,78.91,78.82,78.83,21930.0,47.4872,47.5415,47.4872,47.4933,21930.0
2015-09-10 11:35:00,78.82,78.99,78.78,78.93,28885.0,47.4872,47.5897,47.4631,47.5535,28885.0
2015-09-10 11:40:00,78.94,79.0,78.81,78.97,22902.0,47.5595,47.5957,47.4812,47.5776,22902.0
2015-09-10 11:45:00,78.95,79.0,78.84,78.84,21494.0,47.5656,47.5957,47.4993,47.4993,21494.0
2015-09-10 11:50:00,78.84,78.89,78.76,78.85,27569.0,47.4993,47.5294,47.4511,47.5053,27569.0
2015-09-10 11:55:00,78.85,78.89,78.73,78.75,32057.0,47.5053,47.5294,47.433,47.4451,32057.0
2015-09-10 12:00:00,78.75,78.78,78.68,78.76,23980.0,47.4451,47.4631,47.4029,47.4511,23980.0
2015-09-10 12:05:00,78.75,78.92,78.69,78.9,30422.0,47.4451,47.5475,47.4089,47.5354,30422.0
2015-09-10 12:10:00,78.92,78.92,78.79,78.81,18720.0,47.5475,47.5475,47.4692,47.4812,18720.0
2015-09-10 12:15:00,78.81,78.84,78.63,78.64,25537.0,47.4812,47.4993,47.3728,47.3788,25537.0
2015-09-10 12:20:00,78.66,78.77,78.66,78.7,21475.0,47.3909,47.4571,47.3909,47.4149,21475.0
2015-09-10 12:25:00,78.69,78.73,78.63,78.69,32035.0,47.4089,47.433,47.3728,47.4089,32035.0
2015-09-10 12:30:00,78.68,78.76,78.63,78.74,23617.0,47.4029,47.4511,47.3728,47.439,23617.0
2015-09-10 12:35:00,78.75,78.88,78.72,78.88,19103.0,47.4451,47.5234,47.427,47.5234,19103.0
2015-09-10 12:40:00,78.88,78.88,78.71,78.74,19277.0,47.5234,47.5234,47.421,47.439,19277.0
2015-09-10 12:45:00,78.73,78.9,78.68,78.89,21623.0,47.433,47.5354,47.4029,47.5294,21623.0
2015-09-10 12:50:00,78.9,78.9,78.78,78.83,18089.0,47.5354,47.5354,47.4631,47.4933,18089.0
2015-09-10 12:55:00,78.82,78.82,78.66,78.73,25796.0,47.4872,47.4872,47.3909,47.433,25796.0
2015-09-10 13:00:00,78.72,78.73,78.65,78.72,34869.0,47.427,47.433,47.3848,47.427,34869.0
2015-09-10 13:05:00,78.71,78.83,78.71,78.77,15806.0,47.421,47.4933,47.421,47.4571,15806.0
2015-09-10 13:10:00,78.78,78.87,78.78,78.78,20440.0,47.4631,47.5174,47.4631,47.4631,20440.0
2015-09-10 13:15:00,78.78,78.85,78.77,78.81,17805.0,47.4631,47.5053,47.4571,47.4812,17805.0
2015-09-10 13:20:00,78.82,78.92,78.77,78.9,30983.0,47.4872,47.5475,47.4571,47.5354,30983.0
2015-09-10 13:25:00,78.91,79.13,78.88,79.12,38028.0,47.5415,47.674,47.5234,47.668,38028.0
2015-09-10 13:30:00,79.12,79.24,79.09,79.24,35402.0,47.668,47.7403,47.6499,47.7403,35402.0
2015-09-10 13:35:00,79.24,79.4,79.19,79.3,70608.0,47.7403,47.8367,47.7102,47.7764,70608.0
2015-09-10 13:40:00,79.31,79.34,79.18,79.22,20862.0,47.7825,47.8005,47.7041,47.7282,20862.0
2015-09-10 13:45:00,79.22,79.23,79.09,79.15,24129.0,47.7282,47.7343,47.6499,47.6861,24129.0
2015-09-10 13:50:00,79.16,79.2,79.1,79.12,29812.0,47.6921,47.7162,47.6559,47.668,29812.0
2015-09-10 13:55:00,79.11,79.2,79.11,79.2,20371.0,47.662,47.7162,47.662,47.7162,20371.0
2015-09-10 14:00:00,79.2,79.3,79.19,79.26,21662.0,47.7162,47.7764,47.7102,47.7523,21662.0
2015-09-10 14:05:00,79.25,79.28,79.19,79.21,18063.0,47.7463,47.7644,47.7102,47.7222,18063.0
2015-09-10 14:10:00,79.21,79.28,79.19,79.26,31664.0,47.7222,47.7644,47.7102,47.7523,31664.0
2015-09-10 14:15:00,79.25,79.25,79.15,79.18,17010.0,47.7463,47.7463,47.6861,47.7041,17010.0
2015-09-10 14:20:00,79.18,79.19,79.09,79.18,18843.0,47.7041,47.7102,47.6499,47.7041,18843.0
2015-09-10 14:25:00,79.18,79.19,79.12,79.18,16272.0,47.7041,47.7102,47.668,47.7041,16272.0
2015-09-10 14:30:00,79.18,79.29,79.18,79.22,25786.0,47.7041,47.7704,47.7041,47.7282,25786.0
2015-09-10 14:35:00,79.2,79.22,79.14,79.21,23403.0,47.7162,47.7282,47.68,47.7222,23403.0
2015-09-10 14:40:00,79.21,79.28,79.19,79.24,20655.0,47.7222,47.7644,47.7102,47.7403,20655.0
2015-09-10 14:45:00,79.24,79.25,79.15,79.18,24050.0,47.7403,47.7463,47.6861,47.7041,24050.0
2015-09-10 14:50:00,79.18,79.22,79.11,79.16,37976.0,47.7041,47.7282,47.662,47.6921,37976.0
2015-09-10 14:55:00,79.15,79.15,78.98,79.0,54659.0,47.6861,47.6861,47.5836,47.5957,54659.0
2015-09-10 15:00:00,78.99,79.01,78.86,78.93,29146.0,47.5897,47.6017,47.5113,47.5535,29146.0
2015-09-10 15:05:00,78.93,79.01,78.92,78.95,34221.0,47.5535,47.6017,47.5475,47.5656,34221.0
2015-09-10 15:10:00,78.95,78.97,78.88,78.94,43306.0,47.5656,47.5776,47.5234,47.5595,43306.0
2015-09-10 15:15:00,78.94,79.08,78.89,78.92,37789.0,47.5595,47.6439,47.5294,47.5475,37789.0
2015-09-10 15:20:00,78.93,78.95,78.77,78.81,50392.0,47.5535,47.5656,47.4571,47.4812,50392.0
2015-09-10 15:25:00,78.82,78.89,78.76,78.85,51021.0,47.4872,47.5294,47.4511,47.5053,51021.0
2015-09-10 15:30:00,78.84,78.86,78.68,78.71,57739.0,47.4993,47.5113,47.4029,47.421,57739.0
2015-09-10 15:35:00,78.72,78.79,78.61,78.69,55522.0,47.427,47.4692,47.3607,47.4089,55522.0
2015-09-10 15:40:00,78.7,78.7,78.53,78.59,58328.0,47.4149,47.4149,47.3125,47.3487,58328.0
2015-09-10 15:45:00,78.58,78.71,78.5,78.71,105806.0,47.3427,47.421,47.2945,47.421,105806.0
2015-09-10 15:50:00,78.7,78.79,78.58,78.67,89099.0,47.4149,47.4692,47.3427,47.3969,89099.0
2015-09-10 15:55:00,78.66,78.9,78.66,78.86,205444.0,47.3909,47.5354,47.3909,47.5113,205444.0
2015-09-11 09:30:00,78.93,79.09,78.81,78.95,109873.0,47.5535,47.6499,47.4812,47.5656,109873.0
2015-09-11 09:35:00,78.95,79.1,78.95,78.98,78022.0,47.5656,47.6559,47.5656,47.5836,78022.0
2015-09-11 09:40:00,78.96,79.12,78.82,78.83,88186.0,47.5716,47.668,47.4872,47.4933,88186.0
2015-09-11 09:45:00,78.79,78.8,78.55,78.58,97066.0,47.4692,47.4752,47.3246,47.3427,97066.0
2015-09-11 09:50:00,78.58,78.68,78.57,78.6,44794.0,47.3427,47.4029,47.3366,47.3547,44794.0
2015-09-11 09:55:00,78.59,78.68,78.53,78.55,31147.0,47.3487,47.4029,47.3125,47.3246,31147.0
2015-09-11 10:00:00,78.52,78.66,78.47,78.6,43931.0,47.3065,47.3909,47.2764,47.3547,43931.0
2015-09-11 10:05:00,78.6,78.69,78.55,78.67,24862.0,47.3547,47.4089,47.3246,47.3969,24862.0
2015-09-11 10:10:00,78.66,78.7,78.62,78.64,20380.0,47.3909,47.4149,47.3668,47.3788,20380.0
2015-09-11 10:15:00,78.63,78.67,78.57,78.65,24324.0,47.3728,47.3969,47.3366,47.3848,24324.0
2015-09-11 10:20:00,78.65,78.71,78.62,78.62,45679.0,47.3848,47.421,47.3668,47.3668,45679.0
2015-09-11 10:25:00,78.61,78.7,78.57,78.58,41186.0,47.3607,47.4149,47.3366,47.3427,41186.0
2015-09-11 10:30:00,78.58,78.66,78.54,78.64,26204.0,47.3427,47.3909,47.3186,47.3788,26204.0
2015-09-11 10:35:00,78.63,78.66,78.57,78.64,37541.0,47.3728,47.3909,47.3366,47.3788,37541.0
2015-09-11 10:40:00,78.65,78.66,78.59,78.61,24011.0,47.3848,47.3909,47.3487,47.3607,24011.0
2015-09-11 10:45:00,78.61,78.64,78.57,78.57,21622.0,47.3607,47.3788,47.3366,47.3366,21622.0
2015-09-11 10:50:00,78.56,78.57,78.45,78.47,29203.0,47.3306,47.3366,47.2643,47.2764,29203.0
2015-09-11 10:55:00,78.47,78.5,78.41,78.44,25101.0,47.2764,47.2945,47.2402,47.2583,25101.0
2015-09-11 11:00:00,78.43,78.5,78.4,78.47,40674.0,47.2523,47.2945,47.2342,47.2764,40674.0
2015-09-11 11:05:00,78.47,78.61,78.47,78.61,44039.0,47.2764,47.3607,47.2764,47.3607,44039.0
2015-09-11 11:10:00,78.6,78.63,78.51,78.54,25646.0,47.3547,47.3728,47.3005,47.3186,25646.0
2015-09-11 11:15:00,78.54,78.71,78.51,78.7,41592.0,47.3186,47.421,47.3005,47.4149,41592.0
2015-09-11 11:20:00,78.72,78.85,78.65,78.85,43722.0,47.427,47.5053,47.3848,47.5053,43722.0
2015-09-11 11:25:00,78.85,78.9,78.81,78.87,36107.0,47.5053,47.5354,47.4812,47.5174,36107.0
2015-09-11 11:30:00,78.87,78.9,78.78,78.79,53067.0,47.5174,47.5354,47.4631,47.4692,53067.0
2015-09-11 11:35:00,78.79,78.87,78.74,78.86,45850.0,47.4692,47.5174,47.439,47.5113,45850.0
2015-09-11 11:40:00,78.87,78.9,78.83,78.86,48416.0,47.5174,47.5354,47.4933,47.5113,48416.0
2015-09-11 11:45:00,78.86,78.87,78.79,78.82,32156.0,47.5113,47.5174,47.4692,47.4872,32156.0
2015-09-11 11:50:00,78.82,79.03,78.82,79.01,67617.0,47.4872,47.6138,47.4872,47.6017,67617.0
2015-09-11 11:55:00,79.02,79.03,78.94,78.99,35227.0,47.6077,47.6138,47.5595,47.5897,35227.0
2015-09-11 12:00:00,78.99,79.09,78.94,79.06,38070.0,47.5897,47.6499,47.5595,47.6318,38070.0
2015-09-11 12:05:00,79.06,79.11,79.0,79.01,35060.0,47.6318,47.662,47.5957,47.6017,35060.0
2015-09-11 12:10:00,79.01,79.15,79.0,79.14,44250.0,47.6017,47.6861,47.5957,47.68,44250.0
2015-09-11 12:15:00,79.15,79.17,79.02,79.02,17060.0,47.6861,47.6981,47.6077,47.6077,17060.0
2015-09-11 12:20:00,79.03,79.04,78.9,79.04,24965.0,47.6138,47.6198,47.5354,47.6198,24965.0
2015-09-11 12:25:00,79.03,79.07,78.97,78.99,18003.0,47.6138,47.6379,47.5776,47.5897,18003.0
2015-09-11 12:30:00,78.99,79.0,78.9,78.91,14356.0,47.5897,47.5957,47.5354,47.5415,14356.0
2015-09-11 12:35:00,78.91,78.93,78.87,78.87,21425.0,47.5415,47.5535,47.5174,47.5174,21425.0
2015-09-11 12:40:00,78.88,78.89,78.81,78.85,21041.0,47.5234,47.5294,47.4812,47.5053,21041.0
2015-09-11 12:45:00,78.86,79.02,78.84,79.02,30757.0,47.5113,47.6077,47.4993,47.6077,30757.0
2015-09-11 12:50:00,79.02,79.02,78.95,78.97,27445.0,47.6077,47.6077,47.5656,47.5776,27445.0
2015-09-11 12:55:00,78.98,79.06,78.97,79.05,30004.0,47.5836,47.6318,47.5776,47.6258,30004.0
2015-09-11 13:00:00,79.05,79.07,78.97,78.98,27004.0,47.6258,47.6379,47.5776,47.5836,27004.0
2015-09-11 13:05:00,78.98,79.0,78.89,78.89,40341.0,47.5836,47.5957,47.5294,47.5294,40341.0
2015-09-11 13:10:00,78.89,78.93,78.88,78.9,26843.0,47.5294,47.5535,47.5234,47.5354,26843.0
2015-09-11 13:15:00,78.9,78.92,78.87,78.88,34502.0,47.5354,47.5475,47.5174,47.5234,34502.0
2015-09-11 13:20:00,78.87,78.88,78.81,78.81,35331.0,47.5174,47.5234,47.4812,47.4812,35331.0
2015-09-11 13:25:00,78.81,78.85,78.77,78.78,30957.0,47.4812,47.5053,47.4571,47.4631,30957.0
2015-09-11 13:30:00,78.78,78.86,78.78,78.79,40006.0,47.4631,47.5113,47.4631,47.4692,40006.0
2015-09-11 13:35:00,78.78,78.81,78.74,78.81,32934.0,47.4631,47.4812,47.439,47.4812,32934.0
2015-09-11 13:40:00,78.81,78.85,78.78,78.84,30040.0,47.4812,47.5053,47.4631,47.4993,30040.0
2015-09-11 13:45:00,78.85,78.9,78.82,78.9,51775.0,47.5053,47.5354,47.4872,47.5354,51775.0
2015-09-11 13:50:00,78.89,78.91,78.86,78.91,43737.0,47.5294,47.5415,47.5113,47.5415,43737.0
2015-09-11 13:55:00,78.91,78.92,78.88,78.88,21534.0,47.5415,47.5475,47.5234,47.5234,21534.0
2015-09-11 14:00:00,78.88,78.89,78.81,78.82,48202.0,47.5234,47.5294,47.4812,47.4872,48202.0
2015-09-11 14:05:00,78.81,78.88,78.76,78.86,46507.0,47.4812,47.5234,47.4511,47.5113,46507.0
2015-09-11 14:10:00,78.87,78.91,78.83,78.85,42819.0,47.5174,47.5415,47.4933,47.5053,42819.0
2015-09-11 14:15:00,78.85,78.9,78.82,78.86,43196.0,47.5053,47.5354,47.4872,47.5113,43196.0
2015-09-11 14:20:00,78.86,78.94,78.85,78.94,34455.0,47.5113,47.5595,47.5053,47.5595,34455.0
2015-09-11 14:25:00,78.93,78.94,78.9,78.92,42957.0,47.5535,47.5595,47.5354,47.5475,42957.0
2015-09-11 14:30:00,78.92,79.06,78.91,79.04,70007.0,47.5475,47.6318,47.5415,47.6198,70007.0
2015-09-11 14:35:00,79.04,79.13,79.02,79.09,46000.0,47.6198,47.674,47.6077,47.6499,46000.0
2015-09-11 14:40:00,79.08,79.09,79.01,79.01,42464.0,47.6439,47.6499,47.6017,47.6017,42464.0
2015-09-11 14:45:00,79.02,79.07,79.01,79.01,57244.0,47.6077,47.6379,47.6017,47.6017,57244.0
2015-09-11 14:50:00,79.02,79.05,78.96,79.0,52449.0,47.6077,47.6258,47.5716,47.5957,52449.0
2015-09-11 14:55:00,79.0,79.07,79.0,79.05,72556.0,47.5957,47.6379,47.5957,47.6258,72556.0
2015-09-11 15:00:00,79.06,79.15,79.05,79.09,80990.0,47.6318,47.6861,47.6258,47.6499,80990.0
2015-09-11 15:05:00,79.09,79.2,79.06,79.13,62178.0,47.6499,47.7162,47.6318,47.674,62178.0
2015-09-11 15:10:00,79.13,79.13,79.07,79.12,66441.0,47.674,47.674,47.6379,47.668,66441.0
2015-09-11 15:15:00,79.13,79.22,79.12,79.14,51985.0,47.674,47.7282,47.668,47.68,51985.0
2015-09-11 15:20:00,79.14,79.16,79.06,79.1,75280.0,47.68,47.6921,47.6318,47.6559,75280.0
2015-09-11 15:25:00,79.09,79.25,79.08,79.21,71284.0,47.6499,47.7463,47.6439,47.7222,71284.0
2015-09-11 15:30:00,79.2,79.21,79.09,79.12,105402.0,47.7162,47.7222,47.6499,47.668,105402.0
2015-09-11 15:35:00,79.12,79.17,79.08,79.17,74801.0,47.668,47.6981,47.6439,47.6981,74801.0
2015-09-11 15:40:00,79.16,79.16,79.06,79.12,98646.0,47.6921,47.6921,47.6318,47.668,98646.0
2015-09-11 15:45:00,79.1,79.19,79.1,79.12,94356.0,47.6559,47.7102,47.6559,47.668,94356.0
2015-09-11 15:50:00,79.12,79.28,79.12,79.28,143779.0,47.668,47.7644,47.668,47.7644,143779.0
2015-09-11 15:55:00,79.28,79.52,79.28,79.46,399745.0,47.7644,47.909,47.7644,47.8728,399745.0
2015-09-14 09:30:00,79.68,79.79,79.4,79.64,86911.0,48.0054,48.0716,47.8367,47.9813,86911.0
2015-09-14 09:35:00,79.64,79.65,79.31,79.41,23072.0,47.9813,47.9873,47.7825,47.8427,23072.0
2015-09-14 09:40:00,79.44,79.48,79.32,79.32,16558.0,47.8608,47.8849,47.7885,47.7885,16558.0
2015-09-14 09:45:00,79.31,79.34,79.15,79.15,21649.0,47.7825,47.8005,47.6861,47.6861,21649.0
2015-09-14 09:50:00,79.15,79.2,79.04,79.18,20981.0,47.6861,47.7162,47.6198,47.7041,20981.0
2015-09-14 09:55:00,79.18,79.18,79.02,79.05,28215.0,47.7041,47.7041,47.6077,47.6258,28215.0
2015-09-14 10:00:00,79.03,79.15,79.01,79.03,25411.0,47.6138,47.6861,47.6017,47.6138,25411.0
2015-09-14 10:05:00,79.04,79.07,78.97,79.06,26199.0,47.6198,47.6379,47.5776,47.6318,26199.0
2015-09-14 10:10:00,79.06,79.07,78.98,79.04,18173.0,47.6318,47.6379,47.5836,47.6198,18173.0
2015-09-14 10:15:00,79.05,79.09,78.99,79.01,17788.0,47.6258,47.6499,47.5897,47.6017,17788.0
2015-09-14 10:20:00,79.01,79.08,78.92,79.01,27551.0,47.6017,47.6439,47.5475,47.6017,27551.0
2015-09-14 10:25:00,79.01,79.01,78.91,78.93,26456.0,47.6017,47.6017,47.5415,47.5535,26456.0
2015-09-14 10:30:00,78.92,79.05,78.91,79.04,22137.0,47.5475,47.6258,47.5415,47.6198,22137.0
2015-09-14 10:35:00,79.04,79.12,78.95,79.07,13924.0,47.6198,47.668,47.5656,47.6379,13924.0
2015-09-14 10:40:00,79.07,79.08,79.02,79.06,20825.0,47.6379,47.6439,47.6077,47.6318,20825.0
2015-09-14 10:45:00,79.07,79.14,79.05,79.1,23081.0,47.6379,47.68,47.6258,47.6559,23081.0
2015-09-14 10:50:00,79.1,79.1,79.01,79.04,18500.0,47.6559,47.6559,47.6017,47.6198,18500.0
2015-09-14 10:55:00,79.02,79.06,78.98,79.01,26278.0,47.6077,47.6318,47.5836,47.6017,26278.0
2015-09-14 11:00:00,79.0,79.06,78.99,79.05,21205.0,47.5957,47.6318,47.5897,47.6258,21205.0
2015-09-14 11:05:00,79.03,79.07,78.94,78.95,15522.0,47.6138,47.6379,47.5595,47.5656,15522.0
2015-09-14 11:10:00,78.95,79.02,78.9,79.02,31174.0,47.5656,47.6077,47.5354,47.6077,31174.0
2015-09-14 11:15:00,79.02,79.12,79.01,79.12,17905.0,47.6077,47.668,47.6017,47.668,17905.0
2015-09-14 11:20:00,79.12,79.16,79.1,79.1,11001.0,47.668,47.6921,47.6559,47.6559,11001.0
2015-09-14 11:25:00,79.1,79.16,79.1,79.12,19870.0,47.6559,47.6921,47.6559,47.668,19870.0
2015-09-14 11:30:00,79.1,79.14,79.07,79.1,18813.0,47.6559,47.68,47.6379,47.6559,18813.0
2015-09-14 11:35:00,79.09,79.19,79.09,79.16,18160.0,47.6499,47.7102,47.6499,47.6921,18160.0
2015-09-14 11:40:00,79.15,79.23,79.15,79.18,9708.0,47.6861,47.7343,47.6861,47.7041,9708.0
2015-09-14 11:45:00,79.18,79.28,79.1,79.26,20817.0,47.7041,47.7644,47.6559,47.7523,20817.0
2015-09-14 11:50:00,79.25,79.36,79.23,79.35,6883.0,47.7463,47.8126,47.7343,47.8066,6883.0
2015-09-14 11:55:00,79.33,79.37,79.28,79.29,9204.0,47.7945,47.8186,47.7644,47.7704,9204.0
2015-09-14 12:00:00,79.27,79.29,79.2,79.24,14042.0,47.7584,47.7704,47.7162,47.7403,14042.0
2015-09-14 12:05:00,79.24,79.26,79.17,79.19,15256.0,47.7403,47.7523,47.6981,47.7102,15256.0
2015-09-14 12:10:00,79.2,79.21,79.08,79.1,21643.0,47.7162,47.7222,47.6439,47.6559,21643.0
2015-09-14 12:15:00,79.11,79.14,79.04,79.05,13883.0,47.662,47.68,47.6198,47.6258,13883.0
2015-09-14 12:20:00,79.04,79.1,79.03,79.1,11326.0,47.6198,47.6559,47.6138,47.6559,11326.0
2015-09-14 12:25:00,79.09,79.1,78.98,79.01,14217.0,47.6499,47.6559,47.5836,47.6017,14217.0
2015-09-14 12:30:00,79.01,79.1,78.94,79.09,18163.0,47.6017,47.6559,47.5595,47.6499,18163.0
2015-09-14 12:35:00,79.09,79.1,79.04,79.07,12146.0,47.6499,47.6559,47.6198,47.6379,12146.0
2015-09-14 12:40:00,79.06,79.09,78.98,78.98,17358.0,47.6318,47.6499,47.5836,47.5836,17358.0
2015-09-14 12:45:00,78.98,79.03,78.95,79.0,12043.0,47.5836,47.6138,47.5656,47.5957,12043.0
2015-09-14 12:50:00,78.99,79.01,78.94,78.99,13380.0,47.5897,47.6017,47.5595,47.5897,13380.0
2015-09-14 12:55:00,78.98,79.04,78.94,78.95,13835.0,47.5836,47.6198,47.5595,47.5656,13835.0
2015-09-14 13:00:00,78.94,78.99,78.88,78.9,10674.0,47.5595,47.5897,47.5234,47.5354,10674.0
2015-09-14 13:05:00,78.9,78.97,78.89,78.97,12178.0,47.5354,47.5776,47.5294,47.5776,12178.0
2015-09-14 13:10:00,78.95,78.98,78.92,78.97,14251.0,47.5656,47.5836,47.5475,47.5776,14251.0
2015-09-14 13:15:00,78.97,79.05,78.97,79.01,16307.0,47.5776,47.6258,47.5776,47.6017,16307.0
2015-09-14 13:20:00,79.01,79.01,78.93,78.95,13406.0,47.6017,47.6017,47.5535,47.5656,13406.0
2015-09-14 13:25:00,78.95,79.06,78.95,79.06,12497.0,47.5656,47.6318,47.5656,47.6318,12497.0
2015-09-14 13:30:00,79.04,79.11,79.04,79.09,12676.0,47.6198,47.662,47.6198,47.6499,12676.0
2015-09-14 13:35:00,79.08,79.09,79.03,79.07,16927.0,47.6439,47.6499,47.6138,47.6379,16927.0
2015-09-14 13:40:00,79.08,79.21,79.08,79.19,24344.0,47.6439,47.7222,47.6439,47.7102,24344.0
2015-09-14 13:45:00,79.19,79.23,79.18,79.23,15025.0,47.7102,47.7343,47.7041,47.7343,15025.0
2015-09-14 13:50:00,79.22,79.23,79.17,79.2,16309.0,47.7282,47.7343,47.6981,47.7162,16309.0
2015-09-14 13:55:00,79.21,79.3,79.19,79.28,16912.0,47.7222,47.7764,47.7102,47.7644,16912.0
2015-09-14 14:00:00,79.27,79.27,79.17,79.22,10705.0,47.7584,47.7584,47.6981,47.7282,10705.0
2015-09-14 14:05:00,79.18,79.22,79.14,79.17,12763.0,47.7041,47.7282,47.68,47.6981,12763.0
2015-09-14 14:10:00,79.17,79.21,79.13,79.19,17984.0,47.6981,47.7222,47.674,47.7102,17984.0
2015-09-14 14:15:00,79.19,79.2,79.16,79.16,15333.0,47.7102,47.7162,47.6921,47.6921,15333.0
2015-09-14 14:20:00,79.16,79.22,79.15,79.17,19359.0,47.6921,47.7282,47.6861,47.6981,19359.0
2015-09-14 14:25:00,79.18,79.22,79.12,79.17,18864.0,47.7041,47.7282,47.668,47.6981,18864.0
2015-09-14 14:30:00,79.16,79.19,79.13,79.17,41032.0,47.6921,47.7102,47.674,47.6981,41032.0
2015-09-14 14:35:00,79.16,79.25,79.16,79.24,18540.0,47.6921,47.7463,47.6921,47.7403,18540.0
2015-09-14 14:40:00,79.24,79.28,79.22,79.23,25582.0,47.7403,47.7644,47.7282,47.7343,25582.0
2015-09-14 14:45:00,79.22,79.31,79.22,79.3,33737.0,47.7282,47.7825,47.7282,47.7764,33737.0
2015-09-14 14:50:00,79.3,79.39,79.26,79.37,43007.0,47.7764,47.8307,47.7523,47.8186,43007.0
2015-09-14 14:55:00,79.37,79.47,79.37,79.4,20303.0,47.8186,47.8789,47.8186,47.8367,20303.0
2015-09-14 15:00:00,79.39,79.39,79.26,79.3,23564.0,47.8307,47.8307,47.7523,47.7764,23564.0
2015-09-14 15:05:00,79.29,79.31,79.22,79.31,42242.0,47.7704,47.7825,47.7282,47.7825,42242.0
2015-09-14 15:10:00,79.3,79.41,79.27,79.4,28867.0,47.7764,47.8427,47.7584,47.8367,28867.0
2015-09-14 15:15:00,79.4,79.43,79.34,79.37,25921.0,47.8367,47.8548,47.8005,47.8186,25921.0
2015-09-14 15:20:00,79.36,79.4,79.28,79.31,31850.0,47.8126,47.8367,47.7644,47.7825,31850.0
2015-09-14 15:25:00,79.32,79.33,79.24,79.3,28097.0,47.7885,47.7945,47.7403,47.7764,28097.0
2015-09-14 15:30:00,79.3,79.36,79.28,79.31,30974.0,47.7764,47.8126,47.7644,47.7825,30974.0
2015-09-14 15:35:00,79.3,79.3,79.23,79.28,26352.0,47.7764,47.7764,47.7343,47.7644,26352.0
2015-09-14 15:40:00,79.28,79.35,79.21,79.35,59160.0,47.7644,47.8066,47.7222,47.8066,59160.0
2015-09-14 15:45:00,79.35,79.4,79.32,79.36,85164.0,47.8066,47.8367,47.7885,47.8126,85164.0
2015-09-14 15:50:00,79.36,79.45,79.36,79.37,78185.0,47.8126,47.8668,47.8126,47.8186,78185.0
2015-09-14 15:55:00,79.37,79.51,79.31,79.39,391992.0,47.8186,47.903,47.7825,47.8307,391992.0
2015-09-15 09:30:00,79.52,79.81,79.1,79.24,76839.0,47.909,48.0837,47.6559,47.7403,76839.0
2015-09-15 09:35:00,79.18,79.24,79.09,79.14,29871.0,47.7041,47.7403,47.6499,47.68,29871.0
2015-09-15 09:40:00,79.14,79.27,79.11,79.2,36137.0,47.68,47.7584,47.662,47.7162,36137.0
2015-09-15 09:45:00,79.2,79.29,79.16,79.24,35262.0,47.7162,47.7704,47.6921,47.7403,35262.0
2015-09-15 09:50:00,79.23,79.29,79.15,79.28,70442.0,47.7343,47.7704,47.6861,47.7644,70442.0
2015-09-15 09:55:00,79.29,79.32,79.16,79.22,24674.0,47.7704,47.7885,47.6921,47.7282,24674.0
2015-09-15 10:00:00,79.22,79.24,79.03,79.04,78555.0,47.7282,47.7403,47.6138,47.6198,78555.0
2015-09-15 10:05:00,79.04,79.16,79.02,79.08,25352.0,47.6198,47.6921,47.6077,47.6439,25352.0
2015-09-15 10:10:00,79.08,79.2,79.07,79.12,26535.0,47.6439,47.7162,47.6379,47.668,26535.0
2015-09-15 10:15:00,79.13,79.14,79.01,79.09,27133.0,47.674,47.68,47.6017,47.6499,27133.0
2015-09-15 10:20:00,79.08,79.21,79.08,79.19,36225.0,47.6439,47.7222,47.6439,47.7102,36225.0
2015-09-15 10:25:00,79.2,79.24,79.17,79.2,66091.0,47.7162,47.7403,47.6981,47.7162,66091.0
2015-09-15 10:30:00,79.2,79.43,79.2,79.36,48117.0,47.7162,47.8548,47.7162,47.8126,48117.0
2015-09-15 10:35:00,79.35,79.47,79.34,79.47,28004.0,47.8066,47.8789,47.8005,47.8789,28004.0
2015-09-15 10:40:00,79.48,79.64,79.48,79.63,80110.0,47.8849,47.9813,47.8849,47.9753,80110.0
2015-09-15 10:45:00,79.63,79.85,79.63,79.77,42914.0,47.9753,48.1078,47.9753,48.0596,42914.0
2015-09-15 10:50:00,79.78,79.82,79.68,79.72,55249.0,48.0656,48.0897,48.0054,48.0295,55249.0
2015-09-15 10:55:00,79.73,79.76,79.71,79.72,54639.0,48.0355,48.0536,48.0235,48.0295,54639.0
2015-09-15 11:00:00,79.73,79.75,79.63,79.75,33622.0,48.0355,48.0476,47.9753,48.0476,33622.0
2015-09-15 11:05:00,79.76,79.83,79.74,79.75,28564.0,48.0536,48.0957,48.0415,48.0476,28564.0
2015-09-15 11:10:00,79.75,79.84,79.74,79.8,19133.0,48.0476,48.1018,48.0415,48.0777,19133.0
2015-09-15 11:15:00,79.81,79.88,79.77,79.84,21333.0,48.0837,48.1259,48.0596,48.1018,21333.0
2015-09-15 11:20:00,79.84,79.87,79.8,79.83,21350.0,48.1018,48.1198,48.0777,48.0957,21350.0
2015-09-15 11:25:00,79.82,79.87,79.78,79.81,26793.0,48.0897,48.1198,48.0656,48.0837,26793.0
2015-09-15 11:30:00,79.81,79.84,79.71,79.72,26968.0,48.0837,48.1018,48.0235,48.0295,26968.0
2015-09-15 11:35:00,79.72,79.76,79.66,79.66,13987.0,48.0295,48.0536,47.9933,47.9933,13987.0
2015-09-15 11:40:00,79.66,79.79,79.65,79.77,27952.0,47.9933,48.0716,47.9873,48.0596,27952.0
2015-09-15 11:45:00,79.77,79.81,79.74,79.77,13649.0,48.0596,48.0837,48.0415,48.0596,13649.0
2015-09-15 11:50:00,79.77,79.88,79.77,79.84,46230.0,48.0596,48.1259,48.0596,48.1018,46230.0
2015-09-15 11:55:00,79.85,79.9,79.84,79.9,21163.0,48.1078,48.1379,48.1018,48.1379,21163.0
2015-09-15 12:00:00,79.89,79.95,79.88,79.92,25596.0,48.1319,48.168,48.1259,48.15,25596.0
2015-09-15 12:05:00,79.91,80.0,79.91,80.0,36935.0,48.1439,48.1982,48.1439,48.1982,36935.0
2015-09-15 12:10:00,80.0,80.13,79.99,80.11,26661.0,48.1982,48.2765,48.1921,48.2644,26661.0
2015-09-15 12:15:00,80.11,80.17,80.11,80.13,21330.0,48.2644,48.3006,48.2644,48.2765,21330.0
2015-09-15 12:20:00,80.13,80.13,80.07,80.1,26404.0,48.2765,48.2765,48.2403,48.2584,26404.0
2015-09-15 12:25:00,80.11,80.23,80.11,80.22,23309.0,48.2644,48.3367,48.2644,48.3307,23309.0
2015-09-15 12:30:00,80.21,80.23,80.17,80.21,21552.0,48.3247,48.3367,48.3006,48.3247,21552.0
2015-09-15 12:35:00,80.21,80.21,80.15,80.19,35696.0,48.3247,48.3247,48.2885,48.3126,35696.0
2015-09-15 12:40:00,80.19,80.2,80.12,80.13,19155.0,48.3126,48.3187,48.2705,48.2765,19155.0
2015-09-15 12:45:00,80.13,80.22,80.13,80.15,21766.0,48.2765,48.3307,48.2765,48.2885,21766.0
2015-09-15 12:50:00,80.15,80.15,80.09,80.13,26144.0,48.2885,48.2885,48.2524,48.2765,26144.0
2015-09-15 12:55:00,80.13,80.16,80.12,80.16,17968.0,48.2765,48.2946,48.2705,48.2946,17968.0
2015-09-15 13:00:00,80.16,80.22,80.14,80.21,21276.0,48.2946,48.3307,48.2825,48.3247,21276.0
2015-09-15 13:05:00,80.22,80.22,80.19,80.19,19286.0,48.3307,48.3307,48.3126,48.3126,19286.0
2015-09-15 13:10:00,80.19,80.29,80.14,80.28,27195.0,48.3126,48.3729,48.2825,48.3669,27195.0
2015-09-15 13:15:00,80.28,80.4,80.27,80.34,45237.0,48.3669,48.4392,48.3608,48.403,45237.0
2015-09-15 13:20:00,80.32,80.4,80.3,80.36,39443.0,48.391,48.4392,48.3789,48.4151,39443.0
2015-09-15 13:25:00,80.36,80.5,80.36,80.47,36595.0,48.4151,48.4994,48.4151,48.4813,36595.0
2015-09-15 13:30:00,80.48,80.68,80.47,80.62,77781.0,48.4874,48.6079,48.4813,48.5717,77781.0
2015-09-15 13:35:00,80.62,80.64,80.56,80.58,30362.0,48.5717,48.5838,48.5356,48.5476,30362.0
2015-09-15 13:40:00,80.59,80.63,80.55,80.61,29016.0,48.5536,48.5777,48.5295,48.5657,29016.0
2015-09-15 13:45:00,80.61,80.62,80.52,80.52,32066.0,48.5657,48.5717,48.5115,48.5115,32066.0
2015-09-15 13:50:00,80.54,80.55,80.47,80.47,24040.0,48.5235,48.5295,48.4813,48.4813,24040.0
2015-09-15 13:55:00,80.47,80.51,80.45,80.51,30173.0,48.4813,48.5054,48.4693,48.5054,30173.0
2015-09-15 14:00:00,80.51,80.56,80.5,80.53,24077.0,48.5054,48.5356,48.4994,48.5175,24077.0
2015-09-15 14:05:00,80.53,80.6,80.53,80.59,25969.0,48.5175,48.5597,48.5175,48.5536,25969.0
2015-09-15 14:10:00,80.6,80.66,80.57,80.61,50212.0,48.5597,48.5958,48.5416,48.5657,50212.0
2015-09-15 14:15:00,80.61,80.63,80.57,80.58,35444.0,48.5657,48.5777,48.5416,48.5476,35444.0
2015-09-15 14:20:00,80.58,80.58,80.51,80.51,31214.0,48.5476,48.5476,48.5054,48.5054,31214.0
2015-09-15 14:25:00,80.51,80.53,80.48,80.51,25934.0,48.5054,48.5175,48.4874,48.5054,25934.0
2015-09-15 14:30:00,80.51,80.6,80.5,80.57,28572.0,48.5054,48.5597,48.4994,48.5416,28572.0
2015-09-15 14:35:00,80.57,80.6,80.56,80.58,41929.0,48.5416,48.5597,48.5356,48.5476,41929.0
2015-09-15 14:40:00,80.58,80.67,80.57,80.61,36504.0,48.5476,48.6018,48.5416,48.5657,36504.0
2015-09-15 14:45:00,80.6,80.8,80.6,80.75,64059.0,48.5597,48.6802,48.5597,48.65,64059.0
2015-09-15 14:50:00,80.75,80.78,80.68,80.69,37147.0,48.65,48.6681,48.6079,48.6139,37147.0
2015-09-15 14:55:00,80.7,80.73,80.68,80.7,53123.0,48.6199,48.638,48.6079,48.6199,53123.0
2015-09-15 15:00:00,80.7,80.77,80.7,80.74,73917.0,48.6199,48.6621,48.6199,48.644,73917.0
2015-09-15 15:05:00,80.73,80.76,80.71,80.75,48006.0,48.638,48.6561,48.6259,48.65,48006.0
2015-09-15 15:10:00,80.75,80.78,80.72,80.73,41371.0,48.65,48.6681,48.632,48.638,41371.0
2015-09-15 15:15:00,80.74,80.8,80.72,80.79,79551.0,48.644,48.6802,48.632,48.6741,79551.0
2015-09-15 15:20:00,80.78,80.79,80.71,80.73,56119.0,48.6681,48.6741,48.6259,48.638,56119.0
2015-09-15 15:25:00,80.74,80.82,80.74,80.81,84552.0,48.644,48.6922,48.644,48.6862,84552.0
2015-09-15 15:30:00,80.81,80.83,80.79,80.8,63615.0,48.6862,48.6982,48.6741,48.6802,63615.0
2015-09-15 15:35:00,80.81,80.83,80.75,80.77,105192.0,48.6862,48.6982,48.65,48.6621,105192.0
2015-09-15 15:40:00,80.77,80.87,80.74,80.84,82597.0,48.6621,48.7223,48.644,48.7043,82597.0
2015-09-15 15:45:00,80.83,80.84,80.71,80.77,135922.0,48.6982,48.7043,48.6259,48.6621,135922.0
2015-09-15 15:50:00,80.78,80.85,80.78,80.83,129825.0,48.6681,48.7103,48.6681,48.6982,129825.0
2015-09-15 15:55:00,80.82,80.89,80.78,80.8,194375.0,48.6922,48.7344,48.6681,48.6802,194375.0
2015-09-16 09:30:00,80.95,81.33,80.86,81.25,187125.0,48.7705,48.9995,48.7163,48.9513,187125.0
2015-09-16 09:35:00,81.25,81.6,81.22,81.59,65743.0,48.9513,49.1621,48.9332,49.1561,65743.0
2015-09-16 09:40:00,81.58,81.73,81.5,81.62,77403.0,49.1501,49.2405,49.1019,49.1742,77403.0
2015-09-16 09:45:00,81.63,81.69,81.34,81.41,83361.0,49.1802,49.2164,49.0055,49.0477,83361.0
2015-09-16 09:50:00,81.41,81.54,81.36,81.53,90594.0,49.0477,49.126,49.0175,49.12,90594.0
2015-09-16 09:55:00,81.53,81.55,81.48,81.52,44213.0,49.12,49.132,49.0898,49.1139,44213.0
2015-09-16 10:00:00,81.53,81.55,81.34,81.41,61874.0,49.12,49.132,49.0055,49.0477,61874.0
2015-09-16 10:05:00,81.41,81.75,81.41,81.72,66654.0,49.0477,49.2525,49.0477,49.2344,66654.0
2015-09-16 10:10:00,81.75,81.83,81.74,81.81,102802.0,49.2525,49.3007,49.2465,49.2887,102802.0
2015-09-16 10:15:00,81.8,81.87,81.73,81.73,118124.0,49.2826,49.3248,49.2405,49.2405,118124.0
2015-09-16 10:20:00,81.73,81.94,81.72,81.77,104936.0,49.2405,49.367,49.2344,49.2646,104936.0
2015-09-16 10:25:00,81.77,81.78,81.69,81.7,59185.0,49.2646,49.2706,49.2164,49.2224,59185.0
2015-09-16 10:30:00,81.7,81.8,81.69,81.71,61246.0,49.2224,49.2826,49.2164,49.2284,61246.0
2015-09-16 10:35:00,81.71,81.72,81.65,81.67,52883.0,49.2284,49.2344,49.1923,49.2043,52883.0
2015-09-16 10:40:00,81.67,81.76,81.58,81.71,55222.0,49.2043,49.2585,49.1501,49.2284,55222.0
2015-09-16 10:45:00,81.72,81.81,81.71,81.77,39917.0,49.2344,49.2887,49.2284,49.2646,39917.0
2015-09-16 10:50:00,81.77,81.77,81.57,81.59,58668.0,49.2646,49.2646,49.1441,49.1561,58668.0
2015-09-16 10:55:00,81.59,81.75,81.59,81.73,44423.0,49.1561,49.2525,49.1561,49.2405,44423.0
2015-09-16 11:00:00,81.73,81.96,81.7,81.96,45234.0,49.2405,49.379,49.2224,49.379,45234.0
2015-09-16 11:05:00,81.96,82.11,81.93,82.11,89550.0,49.379,49.4694,49.361,49.4694,89550.0
2015-09-16 11:10:00,82.1,82.33,82.1,82.33,120336.0,49.4634,49.6019,49.4634,49.6019,120336.0
2015-09-16 11:15:00,82.32,82.34,82.2,82.25,126326.0,49.5959,49.608,49.5236,49.5537,126326.0
2015-09-16 11:20:00,82.26,82.45,82.23,82.4,79488.0,49.5598,49.6742,49.5417,49.6441,79488.0
2015-09-16 11:25:00,82.42,82.46,82.38,82.38,50663.0,49.6562,49.6803,49.6321,49.6321,50663.0
2015-09-16 11:30:00,82.39,82.42,82.35,82.39,52160.0,49.6381,49.6562,49.614,49.6381,52160.0
2015-09-16 11:35:00,82.39,82.46,82.3,82.32,58284.0,49.6381,49.6803,49.5839,49.5959,58284.0
2015-09-16 11:40:00,82.31,82.31,82.18,82.19,23353.0,49.5899,49.5899,49.5116,49.5176,23353.0
2015-09-16 11:45:00,82.19,82.26,82.14,82.14,31312.0,49.5176,49.5598,49.4875,49.4875,31312.0
2015-09-16 11:50:00,82.14,82.23,82.14,82.23,24278.0,49.4875,49.5417,49.4875,49.5417,24278.0
2015-09-16 11:55:00,82.23,82.25,82.17,82.17,31708.0,49.5417,49.5537,49.5055,49.5055,31708.0
2015-09-16 12:00:00,82.16,82.23,82.14,82.15,23142.0,49.4995,49.5417,49.4875,49.4935,23142.0
2015-09-16 12:05:00,82.14,82.15,82.06,82.06,28539.0,49.4875,49.4935,49.4393,49.4393,28539.0
2015-09-16 12:10:00,82.06,82.11,81.96,82.09,64779.0,49.4393,49.4694,49.379,49.4573,64779.0
2015-09-16 12:15:00,82.1,82.26,82.1,82.22,37838.0,49.4634,49.5598,49.4634,49.5357,37838.0
2015-09-16 12:20:00,82.23,82.36,82.22,82.3,21955.0,49.5417,49.62,49.5357,49.5839,21955.0
2015-09-16 12:25:00,82.3,82.35,82.24,82.35,28974.0,49.5839,49.614,49.5477,49.614,28974.0
2015-09-16 12:30:00,82.34,82.46,82.33,82.44,41082.0,49.608,49.6803,49.6019,49.6682,41082.0
2015-09-16 12:35:00,82.44,82.49,82.35,82.39,43978.0,49.6682,49.6983,49.614,49.6381,43978.0
2015-09-16 12:40:00,82.38,82.38,82.3,82.35,27793.0,49.6321,49.6321,49.5839,49.614,27793.0
2015-09-16 12:45:00,82.37,82.38,82.28,82.29,27602.0,49.626,49.6321,49.5718,49.5778,27602.0
2015-09-16 12:50:00,82.29,82.3,82.22,82.23,28950.0,49.5778,49.5839,49.5357,49.5417,28950.0
2015-09-16 12:55:00,82.23,82.32,82.2,82.32,22784.0,49.5417,49.5959,49.5236,49.5959,22784.0
2015-09-16 13:00:00,82.31,82.32,82.24,82.3,24052.0,49.5899,49.5959,49.5477,49.5839,24052.0
2015-09-16 13:05:00,82.3,82.3,82.26,82.26,17126.0,49.5839,49.5839,49.5598,49.5598,17126.0
2015-09-16 13:10:00,82.26,82.26,82.17,82.22,29165.0,49.5598,49.5598,49.5055,49.5357,29165.0
2015-09-16 13:15:00,82.22,82.22,82.13,82.17,29359.0,49.5357,49.5357,49.4814,49.5055,29359.0
2015-09-16 13:20:00,82.17,82.19,82.11,82.11,20979.0,49.5055,49.5176,49.4694,49.4694,20979.0
2015-09-16 13:25:00,82.11,82.12,82.05,82.09,35042.0,49.4694,49.4754,49.4332,49.4573,35042.0
2015-09-16 13:30:00,82.09,82.2,82.08,82.17,27507.0,49.4573,49.5236,49.4513,49.5055,27507.0
2015-09-16 13:35:00,82.18,82.23,82.15,82.16,28523.0,49.5116,49.5417,49.4935,49.4995,28523.0
2015-09-16 13:40:00,82.15,82.15,82.04,82.04,42039.0,49.4935,49.4935,49.4272,49.4272,42039.0
2015-09-16 13:45:00,82.05,82.1,82.03,82.08,30491.0,49.4332,49.4634,49.4212,49.4513,30491.0
2015-09-16 13:50:00,82.08,82.15,82.06,82.06,43751.0,49.4513,49.4935,49.4393,49.4393,43751.0
2015-09-16 13:55:00,82.06,82.11,82.06,82.08,29474.0,49.4393,49.4694,49.4393,49.4513,29474.0
2015-09-16 14:00:00,82.08,82.09,82.01,82.03,28189.0,49.4513,49.4573,49.4091,49.4212,28189.0
2015-09-16 14:05:00,82.02,82.04,81.96,82.01,25875.0,49.4152,49.4272,49.379,49.4091,25875.0
2015-09-16 14:10:00,82.01,82.01,81.89,81.91,32192.0,49.4091,49.4091,49.3369,49.3489,32192.0
2015-09-16 14:15:00,81.91,81.98,81.91,81.95,35987.0,49.3489,49.3911,49.3489,49.373,35987.0
2015-09-16 14:20:00,81.95,81.96,81.84,81.86,32494.0,49.373,49.379,49.3067,49.3188,32494.0
2015-09-16 14:25:00,81.84,81.87,81.83,81.86,24748.0,49.3067,49.3248,49.3007,49.3188,24748.0
2015-09-16 14:30:00,81.86,82.11,81.85,82.1,54463.0,49.3188,49.4694,49.3128,49.4634,54463.0
2015-09-16 14:35:00,82.1,82.17,82.04,82.05,50642.0,49.4634,49.5055,49.4272,49.4332,50642.0
2015-09-16 14:40:00,82.06,82.13,81.96,82.13,32250.0,49.4393,49.4814,49.379,49.4814,32250.0
2015-09-16 14:45:00,82.13,82.23,82.11,82.23,47085.0,49.4814,49.5417,49.4694,49.5417,47085.0
2015-09-16 14:50:00,82.21,82.22,82.17,82.2,37445.0,49.5296,49.5357,49.5055,49.5236,37445.0
2015-09-16 14:55:00,82.2,82.48,82.2,82.45,103456.0,49.5236,49.6923,49.5236,49.6742,103456.0
2015-09-16 15:00:00,82.46,82.46,82.33,82.36,88734.0,49.6803,49.6803,49.6019,49.62,88734.0
2015-09-16 15:05:00,82.36,82.4,82.28,82.34,71338.0,49.62,49.6441,49.5718,49.608,71338.0
2015-09-16 15:10:00,82.34,82.44,82.3,82.38,67963.0,49.608,49.6682,49.5839,49.6321,67963.0
2015-09-16 15:15:00,82.37,82.38,82.21,82.26,52684.0,49.626,49.6321,49.5296,49.5598,52684.0
2015-09-16 15:20:00,82.26,82.36,82.2,82.27,95239.0,49.5598,49.62,49.5236,49.5658,95239.0
2015-09-16 15:25:00,82.27,82.38,82.16,82.36,98357.0,49.5658,49.6321,49.4995,49.62,98357.0
2015-09-16 15:30:00,82.36,82.43,82.32,82.4,63861.0,49.62,49.6622,49.5959,49.6441,63861.0
2015-09-16 15:35:00,82.4,82.4,82.19,82.19,100783.0,49.6441,49.6441,49.5176,49.5176,100783.0
2015-09-16 15:40:00,82.2,82.24,82.13,82.15,93419.0,49.5236,49.5477,49.4814,49.4935,93419.0
2015-09-16 15:45:00,82.16,82.18,82.13,82.14,89583.0,49.4995,49.5116,49.4814,49.4875,89583.0
2015-09-16 15:50:00,82.14,82.24,82.13,82.19,106659.0,49.4875,49.5477,49.4814,49.5176,106659.0
2015-09-16 15:55:00,82.2,82.26,82.08,82.11,286936.0,49.5236,49.5598,49.4513,49.4694,286936.0
2015-09-17 09:30:00,82.34,82.34,82.1,82.22,50527.0,49.608,49.608,49.4634,49.5357,50527.0
2015-09-17 09:35:00,82.22,82.25,82.04,82.09,31978.0,49.5357,49.5537,49.4272,49.4573,31978.0
2015-09-17 09:40:00,82.09,82.1,82.0,82.09,35132.0,49.4573,49.4634,49.4031,49.4573,35132.0
2015-09-17 09:45:00,82.11,82.12,82.0,82.06,26797.0,49.4694,49.4754,49.4031,49.4393,26797.0
2015-09-17 09:50:00,82.06,82.1,81.93,81.93,19048.0,49.4393,49.4634,49.361,49.361,19048.0
2015-09-17 09:55:00,81.91,81.96,81.78,81.88,49347.0,49.3489,49.379,49.2706,49.3308,49347.0
2015-09-17 10:00:00,81.88,82.09,81.83,81.96,34417.0,49.3308,49.4573,49.3007,49.379,34417.0
2015-09-17 10:05:00,81.96,81.98,81.85,81.87,38564.0,49.379,49.3911,49.3128,49.3248,38564.0
2015-09-17 10:10:00,81.85,81.92,81.79,81.86,17136.0,49.3128,49.3549,49.2766,49.3188,17136.0
2015-09-17 10:15:00,81.87,81.98,81.87,81.96,29336.0,49.3248,49.3911,49.3248,49.379,29336.0
2015-09-17 10:20:00,81.96,81.96,81.88,81.95,14073.0,49.379,49.379,49.3308,49.373,14073.0
2015-09-17 10:25:00,81.94,81.96,81.87,81.89,21286.0,49.367,49.379,49.3248,49.3369,21286.0
2015-09-17 10:30:00,81.88,81.96,81.82,81.91,28329.0,49.3308,49.379,49.2947,49.3489,28329.0
2015-09-17 10:35:00,81.91,81.96,81.87,81.87,18236.0,49.3489,49.379,49.3248,49.3248,18236.0
2015-09-17 10:40:00,81.87,81.96,81.85,81.95,22444.0,49.3248,49.379,49.3128,49.373,22444.0
2015-09-17 10:45:00,81.95,81.95,81.88,81.94,14373.0,49.373,49.373,49.3308,49.367,14373.0
2015-09-17 10:50:00,81.95,81.98,81.91,81.97,11725.0,49.373,49.3911,49.3489,49.385,11725.0
2015-09-17 10:55:00,81.96,81.97,81.92,81.95,19141.0,49.379,49.385,49.3549,49.373,19141.0
2015-09-17 11:00:00,81.96,81.98,81.9,81.93,16788.0,49.379,49.3911,49.3429,49.361,16788.0
2015-09-17 11:05:00,81.92,81.94,81.9,81.91,19677.0,49.3549,49.367,49.3429,49.3489,19677.0
2015-09-17 11:10:00,81.9,81.9,81.74,81.77,30850.0,49.3429,49.3429,49.2465,49.2646,30850.0
2015-09-17 11:15:00,81.76,81.85,81.76,81.81,15858.0,49.2585,49.3128,49.2585,49.2887,15858.0
2015-09-17 11:20:00,81.81,81.94,81.81,81.92,18301.0,49.2887,49.367,49.2887,49.3549,18301.0
2015-09-17 11:25:00,81.92,81.97,81.86,81.86,17848.0,49.3549,49.385,49.3188,49.3188,17848.0
2015-09-17 11:30:00,81.87,81.92,81.81,81.85,20751.0,49.3248,49.3549,49.2887,49.3128,20751.0
2015-09-17 11:35:00,81.85,81.89,81.8,81.83,18387.0,49.3128,49.3369,49.2826,49.3007,18387.0
2015-09-17 11:40:00,81.83,81.87,81.81,81.81,13164.0,49.3007,49.3248,49.2887,49.2887,13164.0
2015-09-17 11:45:00,81.81,81.89,81.79,81.83,28197.0,49.2887,49.3369,49.2766,49.3007,28197.0
2015-09-17 11:50:00,81.82,81.87,81.79,81.85,17469.0,49.2947,49.3248,49.2766,49.3128,17469.0
2015-09-17 11:55:00,81.84,81.88,81.81,81.86,17324.0,49.3067,49.3308,49.2887,49.3188,17324.0
2015-09-17 12:00:00,81.86,81.87,81.82,81.82,14870.0,49.3188,49.3248,49.2947,49.2947,14870.0
2015-09-17 12:05:00,81.83,81.93,81.82,81.86,16111.0,49.3007,49.361,49.2947,49.3188,16111.0
2015-09-17 12:10:00,81.85,81.91,81.85,81.89,9680.0,49.3128,49.3489,49.3128,49.3369,9680.0
2015-09-17 12:15:00,81.89,81.98,81.88,81.9,13320.0,49.3369,49.3911,49.3308,49.3429,13320.0
2015-09-17 12:20:00,81.9,81.95,81.9,81.94,11463.0,49.3429,49.373,49.3429,49.367,11463.0
2015-09-17 12:25:00,81.94,81.97,81.91,81.97,13402.0,49.367,49.385,49.3489,49.385,13402.0
2015-09-17 12:30:00,81.96,82.0,81.94,82.0,22194.0,49.379,49.4031,49.367,49.4031,22194.0
2015-09-17 12:35:00,81.99,81.99,81.91,81.91,17428.0,49.3971,49.3971,49.3489,49.3489,17428.0
2015-09-17 12:40:00,81.91,82.0,81.9,81.98,15595.0,49.3489,49.4031,49.3429,49.3911,15595.0
2015-09-17 12:45:00,81.97,82.0,81.93,81.99,16329.0,49.385,49.4031,49.361,49.3971,16329.0
2015-09-17 12:50:00,81.99,82.11,81.99,82.11,24345.0,49.3971,49.4694,49.3971,49.4694,24345.0
2015-09-17 12:55:00,82.11,82.2,82.07,82.09,28575.0,49.4694,49.5236,49.4453,49.4573,28575.0
2015-09-17 13:00:00,82.09,82.09,82.04,82.08,30495.0,49.4573,49.4573,49.4272,49.4513,30495.0
2015-09-17 13:05:00,82.07,82.13,82.07,82.1,12081.0,49.4453,49.4814,49.4453,49.4634,12081.0
2015-09-17 13:10:00,82.1,82.1,82.03,82.05,18937.0,49.4634,49.4634,49.4212,49.4332,18937.0
2015-09-17 13:15:00,82.06,82.14,82.06,82.13,25855.0,49.4393,49.4875,49.4393,49.4814,25855.0
2015-09-17 13:20:00,82.13,82.21,82.13,82.14,19652.0,49.4814,49.5296,49.4814,49.4875,19652.0
2015-09-17 13:25:00,82.14,82.17,82.1,82.16,44726.0,49.4875,49.5055,49.4634,49.4995,44726.0
2015-09-17 13:30:00,82.17,82.21,82.15,82.17,15140.0,49.5055,49.5296,49.4935,49.5055,15140.0
2015-09-17 13:35:00,82.16,82.16,82.03,82.03,42721.0,49.4995,49.4995,49.4212,49.4212,42721.0
2015-09-17 13:40:00,82.03,82.05,81.94,81.94,19494.0,49.4212,49.4332,49.367,49.367,19494.0
2015-09-17 13:45:00,81.95,82.0,81.9,81.97,63946.0,49.373,49.4031,49.3429,49.385,63946.0
2015-09-17 13:50:00,81.97,82.09,81.97,82.08,22208.0,49.385,49.4573,49.385,49.4513,22208.0
2015-09-17 13:55:00,82.09,82.09,81.94,81.96,22305.0,49.4573,49.4573,49.367,49.379,22305.0
2015-09-17 14:00:00,81.96,82.34,81.5,81.72,69927.0,49.379,49.608,49.1019,49.2344,69927.0
2015-09-17 14:05:00,81.76,82.1,81.73,82.1,64297.0,49.2585,49.4634,49.2405,49.4634,64297.0
2015-09-17 14:10:00,82.1,82.34,82.09,82.13,42468.0,49.4634,49.608,49.4573,49.4814,42468.0
2015-09-17 14:15:00,82.1,82.41,82.02,82.18,51381.0,49.4634,49.6501,49.4152,49.5116,51381.0
2015-09-17 14:20:00,82.19,82.31,82.14,82.26,34955.0,49.5176,49.5899,49.4875,49.5598,34955.0
2015-09-17 14:25:00,82.26,82.36,82.16,82.19,35985.0,49.5598,49.62,49.4995,49.5176,35985.0
2015-09-17 14:30:00,82.2,82.42,82.19,82.42,54160.0,49.5236,49.6562,49.5176,49.6562,54160.0
2015-09-17 14:35:00,82.41,82.5,82.29,82.32,43747.0,49.6501,49.7044,49.5778,49.5959,43747.0
2015-09-17 14:40:00,82.31,82.78,82.3,82.74,72675.0,49.5899,49.8731,49.5839,49.849,72675.0
2015-09-17 14:45:00,82.72,83.05,82.68,82.89,68674.0,49.8369,50.0357,49.8128,49.9393,68674.0
2015-09-17 14:50:00,82.89,82.9,82.75,82.88,47043.0,49.9393,49.9454,49.855,49.9333,47043.0
2015-09-17 14:55:00,82.86,82.87,82.72,82.85,58053.0,49.9213,49.9273,49.8369,49.9152,58053.0
2015-09-17 15:00:00,82.85,82.91,82.68,82.71,97248.0,49.9152,49.9514,49.8128,49.8309,97248.0
2015-09-17 15:05:00,82.72,82.72,82.54,82.6,71576.0,49.8369,49.8369,49.7285,49.7646,71576.0
2015-09-17 15:10:00,82.58,82.72,82.35,82.39,76163.0,49.7526,49.8369,49.614,49.6381,76163.0
2015-09-17 15:15:00,82.38,82.47,82.29,82.36,66361.0,49.6321,49.6863,49.5778,49.62,66361.0
2015-09-17 15:20:00,82.35,82.36,81.88,82.18,108536.0,49.614,49.62,49.3308,49.5116,108536.0
2015-09-17 15:25:00,82.18,82.35,82.1,82.29,66777.0,49.5116,49.614,49.4634,49.5778,66777.0
2015-09-17 15:30:00,82.28,82.4,82.12,82.39,59906.0,49.5718,49.6441,49.4754,49.6381,59906.0
2015-09-17 15:35:00,82.35,82.37,82.05,82.13,69089.0,49.614,49.626,49.4332,49.4814,69089.0
2015-09-17 15:40:00,82.14,82.25,82.03,82.13,72295.0,49.4875,49.5537,49.4212,49.4814,72295.0
2015-09-17 15:45:00,82.11,82.22,82.08,82.19,154404.0,49.4694,49.5357,49.4513,49.5176,154404.0
2015-09-17 15:50:00,82.17,82.19,81.88,81.92,208757.0,49.5055,49.5176,49.3308,49.3549,208757.0
2015-09-17 15:55:00,81.91,82.1,81.86,82.08,429747.0,49.3489,49.4634,49.3188,49.4513,429747.0
2015-09-18 09:30:00,81.29,81.64,81.05,81.52,1855366.0,48.9754,49.1862,48.8308,49.1139,1855366.0
2015-09-18 09:35:00,81.51,81.59,81.36,81.5,42003.0,49.1079,49.1561,49.0175,49.1019,42003.0
2015-09-18 09:40:00,81.51,81.65,81.4,81.48,46834.0,49.1079,49.1923,49.0416,49.0898,46834.0
2015-09-18 09:45:00,81.52,81.62,81.5,81.54,64470.0,49.1139,49.1742,49.1019,49.126,64470.0
2015-09-18 09:50:00,81.54,81.79,81.5,81.77,67112.0,49.126,49.2766,49.1019,49.2646,67112.0
2015-09-18 09:55:00,81.77,81.85,81.72,81.73,32945.0,49.2646,49.3128,49.2344,49.2405,32945.0
2015-09-18 10:00:00,81.72,81.92,81.6,81.87,46070.0,49.2344,49.3549,49.1621,49.3248,46070.0
2015-09-18 10:05:00,81.85,82.08,81.83,82.03,25022.0,49.3128,49.4513,49.3007,49.4212,25022.0
2015-09-18 10:10:00,82.05,82.16,82.02,82.05,18219.0,49.4332,49.4995,49.4152,49.4332,18219.0
2015-09-18 10:15:00,82.04,82.05,81.95,81.99,31195.0,49.4272,49.4332,49.373,49.3971,31195.0
2015-09-18 10:20:00,81.97,81.98,81.83,81.86,67206.0,49.385,49.3911,49.3007,49.3188,67206.0
2015-09-18 10:25:00,81.86,82.04,81.83,82.03,80113.0,49.3188,49.4272,49.3007,49.4212,80113.0
2015-09-18 10:30:00,82.03,82.1,81.94,81.96,44508.0,49.4212,49.4634,49.367,49.379,44508.0
2015-09-18 10:35:00,81.96,81.97,81.81,81.82,56054.0,49.379,49.385,49.2887,49.2947,56054.0
2015-09-18 10:40:00,81.81,81.83,81.72,81.73,32683.0,49.2887,49.3007,49.2344,49.2405,32683.0
2015-09-18 10:45:00,81.72,81.82,81.71,81.82,20286.0,49.2344,49.2947,49.2284,49.2947,20286.0
2015-09-18 10:50:00,81.82,81.89,81.8,81.8,19540.0,49.2947,49.3369,49.2826,49.2826,19540.0
2015-09-18 10:55:00,81.78,81.89,81.68,81.81,43921.0,49.2706,49.3369,49.2103,49.2887,43921.0
2015-09-18 11:00:00,81.82,81.92,81.74,81.82,27576.0,49.2947,49.3549,49.2465,49.2947,27576.0
2015-09-18 11:05:00,81.84,81.95,81.77,81.81,24519.0,49.3067,49.373,49.2646,49.2887,24519.0
2015-09-18 11:10:00,81.81,81.91,81.74,81.87,23643.0,49.2887,49.3489,49.2465,49.3248,23643.0
2015-09-18 11:15:00,81.89,81.9,81.75,81.84,27165.0,49.3369,49.3429,49.2525,49.3067,27165.0
2015-09-18 11:20:00,81.84,81.87,81.76,81.84,19863.0,49.3067,49.3248,49.2585,49.3067,19863.0
2015-09-18 11:25:00,81.84,81.91,81.66,81.67,50885.0,49.3067,49.3489,49.1983,49.2043,50885.0
2015-09-18 11:30:00,81.68,81.68,81.58,81.6,27405.0,49.2103,49.2103,49.1501,49.1621,27405.0
2015-09-18 11:35:00,81.61,81.7,81.54,81.69,23936.0,49.1682,49.2224,49.126,49.2164,23936.0
2015-09-18 11:40:00,81.69,81.83,81.6,81.81,20677.0,49.2164,49.3007,49.1621,49.2887,20677.0
2015-09-18 11:45:00,81.82,81.95,81.79,81.94,35415.0,49.2947,49.373,49.2766,49.367,35415.0
2015-09-18 11:50:00,81.95,81.96,81.8,81.85,26069.0,49.373,49.379,49.2826,49.3128,26069.0
2015-09-18 11:55:00,81.85,81.94,81.82,81.9,28403.0,49.3128,49.367,49.2947,49.3429,28403.0
2015-09-18 12:00:00,81.92,81.94,81.8,81.84,18949.0,49.3549,49.367,49.2826,49.3067,18949.0
2015-09-18 12:05:00,81.84,81.86,81.7,81.75,25833.0,49.3067,49.3188,49.2224,49.2525,25833.0
2015-09-18 12:10:00,81.74,81.74,81.55,81.58,25630.0,49.2465,49.2465,49.132,49.1501,25630.0
2015-09-18 12:15:00,81.59,81.6,81.53,81.53,21962.0,49.1561,49.1621,49.12,49.12,21962.0
2015-09-18 12:20:00,81.52,81.57,81.49,81.49,25455.0,49.1139,49.1441,49.0959,49.0959,25455.0
2015-09-18 12:25:00,81.49,81.59,81.49,81.58,16138.0,49.0959,49.1561,49.0959,49.1501,16138.0
2015-09-18 12:30:00,81.59,81.59,81.48,81.57,18932.0,49.1561,49.1561,49.0898,49.1441,18932.0
2015-09-18 12:35:00,81.57,81.64,81.52,81.55,15730.0,49.1441,49.1862,49.1139,49.132,15730.0
2015-09-18 12:40:00,81.54,81.58,81.44,81.44,24294.0,49.126,49.1501,49.0657,49.0657,24294.0
2015-09-18 12:45:00,81.44,81.48,81.4,81.47,18918.0,49.0657,49.0898,49.0416,49.0838,18918.0
2015-09-18 12:50:00,81.46,81.61,81.46,81.6,19911.0,49.0778,49.1682,49.0778,49.1621,19911.0
2015-09-18 12:55:00,81.6,81.63,81.55,81.61,26386.0,49.1621,49.1802,49.132,49.1682,26386.0
2015-09-18 13:00:00,81.6,81.73,81.52,81.72,25392.0,49.1621,49.2405,49.1139,49.2344,25392.0
2015-09-18 13:05:00,81.74,81.74,81.59,81.65,19063.0,49.2465,49.2465,49.1561,49.1923,19063.0
2015-09-18 13:10:00,81.66,81.7,81.57,81.61,21106.0,49.1983,49.2224,49.1441,49.1682,21106.0
2015-09-18 13:15:00,81.61,81.65,81.55,81.6,20930.0,49.1682,49.1923,49.132,49.1621,20930.0
2015-09-18 13:20:00,81.59,81.6,81.4,81.43,30342.0,49.1561,49.1621,49.0416,49.0597,30342.0
2015-09-18 13:25:00,81.43,81.62,81.43,81.6,43336.0,49.0597,49.1742,49.0597,49.1621,43336.0
2015-09-18 13:30:00,81.61,81.64,81.52,81.6,27262.0,49.1682,49.1862,49.1139,49.1621,27262.0
2015-09-18 13:35:00,81.61,81.61,81.46,81.47,20604.0,49.1682,49.1682,49.0778,49.0838,20604.0
2015-09-18 13:40:00,81.47,81.55,81.45,81.54,21688.0,49.0838,49.132,49.0718,49.126,21688.0
2015-09-18 13:45:00,81.54,81.57,81.42,81.44,33862.0,49.126,49.1441,49.0537,49.0657,33862.0
2015-09-18 13:50:00,81.43,81.44,81.32,81.37,41993.0,49.0597,49.0657,48.9934,49.0236,41993.0
2015-09-18 13:55:00,81.35,81.36,81.14,81.2,49430.0,49.0115,49.0175,48.885,48.9211,49430.0
2015-09-18 14:00:00,81.19,81.33,81.16,81.32,31840.0,48.9151,48.9995,48.897,48.9934,31840.0
2015-09-18 14:05:00,81.32,81.4,81.27,81.3,26013.0,48.9934,49.0416,48.9633,48.9814,26013.0
2015-09-18 14:10:00,81.29,81.32,81.2,81.3,28793.0,48.9754,48.9934,48.9211,48.9814,28793.0
2015-09-18 14:15:00,81.29,81.36,81.26,81.35,43040.0,48.9754,49.0175,48.9573,49.0115,43040.0
2015-09-18 14:20:00,81.35,81.5,81.35,81.49,34136.0,49.0115,49.1019,49.0115,49.0959,34136.0
2015-09-18 14:25:00,81.49,81.54,81.42,81.48,17289.0,49.0959,49.126,49.0537,49.0898,17289.0
2015-09-18 14:30:00,81.49,81.49,81.39,81.39,31413.0,49.0959,49.0959,49.0356,49.0356,31413.0
2015-09-18 14:35:00,81.39,81.44,81.31,81.44,26167.0,49.0356,49.0657,48.9874,49.0657,26167.0
2015-09-18 14:40:00,81.44,81.5,81.4,81.4,24469.0,49.0657,49.1019,49.0416,49.0416,24469.0
2015-09-18 14:45:00,81.4,81.41,81.27,81.29,43080.0,49.0416,49.0477,48.9633,48.9754,43080.0
2015-09-18 14:50:00,81.29,81.32,81.25,81.29,67968.0,48.9754,48.9934,48.9513,48.9754,67968.0
2015-09-18 14:55:00,81.28,81.47,81.28,81.42,58110.0,48.9693,49.0838,48.9693,49.0537,58110.0
2015-09-18 15:00:00,81.42,81.51,81.31,81.32,59237.0,49.0537,49.1079,48.9874,48.9934,59237.0
2015-09-18 15:05:00,81.31,81.33,81.23,81.23,58018.0,48.9874,48.9995,48.9392,48.9392,58018.0
2015-09-18 15:10:00,81.24,81.34,81.24,81.31,32789.0,48.9452,49.0055,48.9452,48.9874,32789.0
2015-09-18 15:15:00,81.3,81.31,81.16,81.24,46611.0,48.9814,48.9874,48.897,48.9452,46611.0
2015-09-18 15:20:00,81.24,81.25,81.14,81.2,49710.0,48.9452,48.9513,48.885,48.9211,49710.0
2015-09-18 15:25:00,81.2,81.24,81.09,81.16,72202.0,48.9211,48.9452,48.8549,48.897,72202.0
2015-09-18 15:30:00,81.16,81.2,81.04,81.08,67888.0,48.897,48.9211,48.8247,48.8488,67888.0
2015-09-18 15:35:00,81.07,81.08,80.96,80.99,84567.0,48.8428,48.8488,48.7765,48.7946,84567.0
2015-09-18 15:40:00,80.98,81.0,80.84,80.84,122064.0,48.7886,48.8006,48.7043,48.7043,122064.0
2015-09-18 15:45:00,80.84,80.98,80.77,80.94,169829.0,48.7043,48.7886,48.6621,48.7645,169829.0
2015-09-18 15:50:00,80.94,81.19,80.9,81.16,196084.0,48.7645,48.9151,48.7404,48.897,196084.0
2015-09-18 15:55:00,81.16,81.23,80.98,81.21,606992.0,48.897,48.9392,48.7886,48.9272,606992.0
2015-09-21 09:30:00,81.69,82.12,81.6,81.84,92370.0,49.2164,49.4754,49.1621,49.3067,92370.0
2015-09-21 09:35:00,81.82,82.0,81.74,81.76,70486.0,49.2947,49.4031,49.2465,49.2585,70486.0
2015-09-21 09:40:00,81.76,81.93,81.73,81.88,42183.0,49.2585,49.361,49.2405,49.3308,42183.0
2015-09-21 09:45:00,81.9,81.99,81.9,81.95,29048.0,49.3429,49.3971,49.3429,49.373,29048.0
2015-09-21 09:50:00,81.94,81.98,81.83,81.83,18560.0,49.367,49.3911,49.3007,49.3007,18560.0
2015-09-21 09:55:00,81.83,81.89,81.64,81.66,19378.0,49.3007,49.3369,49.1862,49.1983,19378.0
2015-09-21 10:00:00,81.66,81.7,81.58,81.68,23183.0,49.1983,49.2224,49.1501,49.2103,23183.0
2015-09-21 10:05:00,81.69,81.81,81.67,81.76,22876.0,49.2164,49.2887,49.2043,49.2585,22876.0
2015-09-21 10:10:00,81.74,81.79,81.66,81.66,53500.0,49.2465,49.2766,49.1983,49.1983,53500.0
2015-09-21 10:15:00,81.67,81.73,81.61,81.72,43593.0,49.2043,49.2405,49.1682,49.2344,43593.0
2015-09-21 10:20:00,81.71,81.75,81.67,81.74,56375.0,49.2284,49.2525,49.2043,49.2465,56375.0
2015-09-21 10:25:00,81.74,81.92,81.72,81.88,45305.0,49.2465,49.3549,49.2344,49.3308,45305.0
2015-09-21 10:30:00,81.88,82.01,81.87,81.97,27161.0,49.3308,49.4091,49.3248,49.385,27161.0
2015-09-21 10:35:00,81.97,82.08,81.96,82.01,31648.0,49.385,49.4513,49.379,49.4091,31648.0
2015-09-21 10:40:00,82.02,82.04,81.98,82.0,19133.0,49.4152,49.4272,49.3911,49.4031,19133.0
2015-09-21 10:45:00,82.01,82.01,81.9,81.98,11639.0,49.4091,49.4091,49.3429,49.3911,11639.0
2015-09-21 10:50:00,81.97,82.03,81.93,81.94,21274.0,49.385,49.4212,49.361,49.367,21274.0
2015-09-21 10:55:00,81.94,81.99,81.91,81.91,25716.0,49.367,49.3971,49.3489,49.3489,25716.0
2015-09-21 11:00:00,81.91,81.99,81.91,81.91,25957.0,49.3489,49.3971,49.3489,49.3489,25957.0
2015-09-21 11:05:00,81.92,81.95,81.89,81.94,13902.0,49.3549,49.373,49.3369,49.367,13902.0
2015-09-21 11:10:00,81.94,82.01,81.92,82.01,18277.0,49.367,49.4091,49.3549,49.4091,18277.0
2015-09-21 11:15:00,82.01,82.02,81.93,81.98,20229.0,49.4091,49.4152,49.361,49.3911,20229.0
2015-09-21 11:20:00,81.98,81.98,81.83,81.87,23744.0,49.3911,49.3911,49.3007,49.3248,23744.0
2015-09-21 11:25:00,81.88,81.98,81.87,81.98,47491.0,49.3308,49.3911,49.3248,49.3911,47491.0
2015-09-21 11:30:00,81.98,82.0,81.87,81.89,98203.0,49.3911,49.4031,49.3248,49.3369,98203.0
2015-09-21 11:35:00,81.89,81.98,81.88,81.9,95211.0,49.3369,49.3911,49.3308,49.3429,95211.0
2015-09-21 11:40:00,81.9,81.99,81.9,81.96,30010.0,49.3429,49.3971,49.3429,49.379,30010.0
2015-09-21 11:45:00,81.96,82.03,81.93,82.02,28768.0,49.379,49.4212,49.361,49.4152,28768.0
2015-09-21 11:50:00,82.02,82.02,81.98,81.98,19533.0,49.4152,49.4152,49.3911,49.3911,19533.0
2015-09-21 11:55:00,81.97,82.0,81.94,81.99,28591.0,49.385,49.4031,49.367,49.3971,28591.0
2015-09-21 12:00:00,81.99,81.99,81.86,81.89,40664.0,49.3971,49.3971,49.3188,49.3369,40664.0
2015-09-21 12:05:00,81.9,81.95,81.89,81.95,51284.0,49.3429,49.373,49.3369,49.373,51284.0
2015-09-21 12:10:00,81.95,81.97,81.9,81.93,13844.0,49.373,49.385,49.3429,49.361,13844.0
2015-09-21 12:15:00,81.92,81.98,81.89,81.93,38733.0,49.3549,49.3911,49.3369,49.361,38733.0
2015-09-21 12:20:00,81.94,82.06,81.94,82.05,30809.0,49.367,49.4393,49.367,49.4332,30809.0
2015-09-21 12:25:00,82.05,82.06,81.97,82.01,12725.0,49.4332,49.4393,49.385,49.4091,12725.0
2015-09-21 12:30:00,82.01,82.01,81.92,81.97,42331.0,49.4091,49.4091,49.3549,49.385,42331.0
2015-09-21 12:35:00,81.95,82.01,81.94,82.0,16044.0,49.373,49.4091,49.367,49.4031,16044.0
2015-09-21 12:40:00,81.99,82.08,81.99,82.07,10106.0,49.3971,49.4513,49.3971,49.4453,10106.0
2015-09-21 12:45:00,82.07,82.08,82.01,82.01,14938.0,49.4453,49.4513,49.4091,49.4091,14938.0
2015-09-21 12:50:00,82.02,82.02,81.89,81.98,133616.0,49.4152,49.4152,49.3369,49.3911,133616.0
2015-09-21 12:55:00,81.97,81.98,81.87,81.92,57523.0,49.385,49.3911,49.3248,49.3549,57523.0
2015-09-21 13:00:00,81.93,81.96,81.88,81.94,43017.0,49.361,49.379,49.3308,49.367,43017.0
2015-09-21 13:05:00,81.93,82.01,81.9,81.95,24265.0,49.361,49.4091,49.3429,49.373,24265.0
2015-09-21 13:10:00,81.94,82.0,81.91,81.99,21153.0,49.367,49.4031,49.3489,49.3971,21153.0
2015-09-21 13:15:00,81.98,82.1,81.97,82.07,15728.0,49.3911,49.4634,49.385,49.4453,15728.0
2015-09-21 13:20:00,82.07,82.12,82.02,82.11,26211.0,49.4453,49.4754,49.4152,49.4694,26211.0
2015-09-21 13:25:00,82.1,82.13,82.03,82.07,13213.0,49.4634,49.4814,49.4212,49.4453,13213.0
2015-09-21 13:30:00,82.08,82.09,82.03,82.04,15991.0,49.4513,49.4573,49.4212,49.4272,15991.0
2015-09-21 13:35:00,82.04,82.18,82.04,82.16,15672.0,49.4272,49.5116,49.4272,49.4995,15672.0
2015-09-21 13:40:00,82.15,82.22,82.14,82.22,27913.0,49.4935,49.5357,49.4875,49.5357,27913.0
2015-09-21 13:45:00,82.2,82.23,82.17,82.17,13633.0,49.5236,49.5417,49.5055,49.5055,13633.0
2015-09-21 13:50:00,82.17,82.2,82.13,82.19,23452.0,49.5055,49.5236,49.4814,49.5176,23452.0
2015-09-21 13:55:00,82.18,82.18,82.09,82.14,12472.0,49.5116,49.5116,49.4573,49.4875,12472.0
2015-09-21 14:00:00,82.14,82.2,82.1,82.12,21731.0,49.4875,49.5236,49.4634,49.4754,21731.0
2015-09-21 14:05:00,82.12,82.12,82.07,82.08,14059.0,49.4754,49.4754,49.4453,49.4513,14059.0
2015-09-21 14:10:00,82.08,82.09,82.01,82.07,25085.0,49.4513,49.4573,49.4091,49.4453,25085.0
2015-09-21 14:15:00,82.06,82.14,82.06,82.07,19187.0,49.4393,49.4875,49.4393,49.4453,19187.0
2015-09-21 14:20:00,82.08,82.15,82.07,82.11,17054.0,49.4513,49.4935,49.4453,49.4694,17054.0
2015-09-21 14:25:00,82.11,82.14,82.05,82.09,22775.0,49.4694,49.4875,49.4332,49.4573,22775.0
2015-09-21 14:30:00,82.07,82.19,82.02,82.18,25857.0,49.4453,49.5176,49.4152,49.5116,25857.0
2015-09-21 14:35:00,82.18,82.25,82.17,82.25,25885.0,49.5116,49.5537,49.5055,49.5537,25885.0
2015-09-21 14:40:00,82.26,82.26,82.18,82.19,29085.0,49.5598,49.5598,49.5116,49.5176,29085.0
2015-09-21 14:45:00,82.2,82.21,82.15,82.21,31393.0,49.5236,49.5296,49.4935,49.5296,31393.0
2015-09-21 14:50:00,82.21,82.31,82.21,82.28,57954.0,49.5296,49.5899,49.5296,49.5718,57954.0
2015-09-21 14:55:00,82.28,82.34,82.26,82.28,51870.0,49.5718,49.608,49.5598,49.5718,51870.0
2015-09-21 15:00:00,82.29,82.3,82.25,82.28,34509.0,49.5778,49.5839,49.5537,49.5718,34509.0
2015-09-21 15:05:00,82.29,82.36,82.27,82.34,35092.0,49.5778,49.62,49.5658,49.608,35092.0
2015-09-21 15:10:00,82.35,82.46,82.33,82.38,50638.0,49.614,49.6803,49.6019,49.6321,50638.0
2015-09-21 15:15:00,82.37,82.39,82.28,82.34,42418.0,49.626,49.6381,49.5718,49.608,42418.0
2015-09-21 15:20:00,82.35,82.35,82.25,82.26,44543.0,49.614,49.614,49.5537,49.5598,44543.0
2015-09-21 15:25:00,82.27,82.32,82.27,82.3,40654.0,49.5658,49.5959,49.5658,49.5839,40654.0
2015-09-21 15:30:00,82.31,82.34,82.14,82.17,87287.0,49.5899,49.608,49.4875,49.5055,87287.0
2015-09-21 15:35:00,82.16,82.18,82.09,82.14,85107.0,49.4995,49.5116,49.4573,49.4875,85107.0
2015-09-21 15:40:00,82.13,82.17,82.02,82.05,68463.0,49.4814,49.5055,49.4152,49.4332,68463.0
2015-09-21 15:45:00,82.05,82.13,82.02,82.08,111813.0,49.4332,49.4814,49.4152,49.4513,111813.0
2015-09-21 15:50:00,82.07,82.08,82.0,82.01,87609.0,49.4453,49.4513,49.4031,49.4091,87609.0
2015-09-21 15:55:00,82.0,82.14,82.0,82.12,175790.0,49.4031,49.4875,49.4031,49.4754,175790.0
2015-09-22 09:30:00,81.11,81.48,81.04,81.18,85038.0,48.8669,49.0898,48.8247,48.9091,85038.0
2015-09-22 09:35:00,81.22,81.48,81.06,81.41,26154.0,48.9332,49.0898,48.8368,49.0477,26154.0
2015-09-22 09:40:00,81.41,81.53,81.37,81.37,44760.0,49.0477,49.12,49.0236,49.0236,44760.0
2015-09-22 09:45:00,81.38,81.4,81.3,81.3,24402.0,49.0296,49.0416,48.9814,48.9814,24402.0
2015-09-22 09:50:00,81.27,81.28,81.12,81.17,18918.0,48.9633,48.9693,48.8729,48.9031,18918.0
2015-09-22 09:55:00,81.16,81.26,81.14,81.16,45986.0,48.897,48.9573,48.885,48.897,45986.0
2015-09-22 10:00:00,81.18,81.26,81.13,81.14,40065.0,48.9091,48.9573,48.879,48.885,40065.0
2015-09-22 10:05:00,81.15,81.19,81.1,81.13,23281.0,48.891,48.9151,48.8609,48.879,23281.0
2015-09-22 10:10:00,81.12,81.12,81.06,81.07,18709.0,48.8729,48.8729,48.8368,48.8428,18709.0
2015-09-22 10:15:00,81.08,81.09,81.02,81.04,25206.0,48.8488,48.8549,48.8127,48.8247,25206.0
2015-09-22 10:20:00,81.04,81.09,81.0,81.08,35165.0,48.8247,48.8549,48.8006,48.8488,35165.0
2015-09-22 10:25:00,81.08,81.08,80.98,81.0,36301.0,48.8488,48.8488,48.7886,48.8006,36301.0
2015-09-22 10:30:00,81.0,81.02,80.89,80.9,23828.0,48.8006,48.8127,48.7344,48.7404,23828.0
2015-09-22 10:35:00,80.9,80.9,80.78,80.8,33736.0,48.7404,48.7404,48.6681,48.6802,33736.0
2015-09-22 10:40:00,80.8,80.83,80.72,80.79,34727.0,48.6802,48.6982,48.632,48.6741,34727.0
2015-09-22 10:45:00,80.79,80.81,80.68,80.7,23015.0,48.6741,48.6862,48.6079,48.6199,23015.0
2015-09-22 10:50:00,80.71,80.76,80.66,80.73,20639.0,48.6259,48.6561,48.5958,48.638,20639.0
2015-09-22 10:55:00,80.73,80.77,80.66,80.72,32293.0,48.638,48.6621,48.5958,48.632,32293.0
2015-09-22 11:00:00,80.73,80.73,80.62,80.69,17844.0,48.638,48.638,48.5717,48.6139,17844.0
2015-09-22 11:05:00,80.68,80.68,80.6,80.62,24597.0,48.6079,48.6079,48.5597,48.5717,24597.0
2015-09-22 11:10:00,80.61,80.72,80.61,80.65,27247.0,48.5657,48.632,48.5657,48.5898,27247.0
2015-09-22 11:15:00,80.66,80.72,80.61,80.69,12514.0,48.5958,48.632,48.5657,48.6139,12514.0
2015-09-22 11:20:00,80.68,80.69,80.56,80.56,13563.0,48.6079,48.6139,48.5356,48.5356,13563.0
2015-09-22 11:25:00,80.58,80.59,80.54,80.55,15733.0,48.5476,48.5536,48.5235,48.5295,15733.0
2015-09-22 11:30:00,80.55,80.65,80.53,80.56,26762.0,48.5295,48.5898,48.5175,48.5356,26762.0
2015-09-22 11:35:00,80.58,80.63,80.54,80.57,21863.0,48.5476,48.5777,48.5235,48.5416,21863.0
2015-09-22 11:40:00,80.57,80.59,80.51,80.54,34908.0,48.5416,48.5536,48.5054,48.5235,34908.0
2015-09-22 11:45:00,80.52,80.6,80.5,80.6,35091.0,48.5115,48.5597,48.4994,48.5597,35091.0
2015-09-22 11:50:00,80.59,80.65,80.58,80.64,13991.0,48.5536,48.5898,48.5476,48.5838,13991.0
2015-09-22 11:55:00,80.65,80.71,80.63,80.69,14046.0,48.5898,48.6259,48.5777,48.6139,14046.0
2015-09-22 12:00:00,80.69,80.69,80.58,80.62,19498.0,48.6139,48.6139,48.5476,48.5717,19498.0
2015-09-22 12:05:00,80.62,80.92,80.61,80.9,19698.0,48.5717,48.7524,48.5657,48.7404,19698.0
2015-09-22 12:10:00,80.9,80.93,80.84,80.84,13504.0,48.7404,48.7585,48.7043,48.7043,13504.0
2015-09-22 12:15:00,80.85,80.91,80.8,80.91,21748.0,48.7103,48.7464,48.6802,48.7464,21748.0
2015-09-22 12:20:00,80.92,80.93,80.82,80.84,14308.0,48.7524,48.7585,48.6922,48.7043,14308.0
2015-09-22 12:25:00,80.85,80.85,80.7,80.73,14219.0,48.7103,48.7103,48.6199,48.638,14219.0
2015-09-22 12:30:00,80.73,80.75,80.64,80.65,14697.0,48.638,48.65,48.5838,48.5898,14697.0
2015-09-22 12:35:00,80.64,80.68,80.64,80.67,10133.0,48.5838,48.6079,48.5838,48.6018,10133.0
2015-09-22 12:40:00,80.67,80.72,80.67,80.72,11594.0,48.6018,48.632,48.6018,48.632,11594.0
2015-09-22 12:45:00,80.71,80.71,80.56,80.56,16280.0,48.6259,48.6259,48.5356,48.5356,16280.0
2015-09-22 12:50:00,80.56,80.56,80.45,80.49,28224.0,48.5356,48.5356,48.4693,48.4934,28224.0
2015-09-22 12:55:00,80.5,80.53,80.45,80.51,18979.0,48.4994,48.5175,48.4693,48.5054,18979.0
2015-09-22 13:00:00,80.52,80.64,80.49,80.63,14048.0,48.5115,48.5838,48.4934,48.5777,14048.0
2015-09-22 13:05:00,80.63,80.65,80.55,80.56,16154.0,48.5777,48.5898,48.5295,48.5356,16154.0
2015-09-22 13:10:00,80.58,80.67,80.58,80.63,16008.0,48.5476,48.6018,48.5476,48.5777,16008.0
2015-09-22 13:15:00,80.63,80.67,80.56,80.66,17661.0,48.5777,48.6018,48.5356,48.5958,17661.0
2015-09-22 13:20:00,80.65,80.66,80.56,80.58,16209.0,48.5898,48.5958,48.5356,48.5476,16209.0
2015-09-22 13:25:00,80.58,80.58,80.5,80.51,18899.0,48.5476,48.5476,48.4994,48.5054,18899.0
2015-09-22 13:30:00,80.5,80.58,80.48,80.55,18358.0,48.4994,48.5476,48.4874,48.5295,18358.0
2015-09-22 13:35:00,80.55,80.6,80.53,80.58,13711.0,48.5295,48.5597,48.5175,48.5476,13711.0
2015-09-22 13:40:00,80.58,80.69,80.58,80.68,20999.0,48.5476,48.6139,48.5476,48.6079,20999.0
2015-09-22 13:45:00,80.66,80.67,80.58,80.59,17920.0,48.5958,48.6018,48.5476,48.5536,17920.0
2015-09-22 13:50:00,80.58,80.58,80.53,80.56,30183.0,48.5476,48.5476,48.5175,48.5356,30183.0
2015-09-22 13:55:00,80.56,80.62,80.56,80.59,21150.0,48.5356,48.5717,48.5356,48.5536,21150.0
2015-09-22 14:00:00,80.61,80.61,80.52,80.6,33126.0,48.5657,48.5657,48.5115,48.5597,33126.0
2015-09-22 14:05:00,80.6,80.62,80.5,80.5,35243.0,48.5597,48.5717,48.4994,48.4994,35243.0
2015-09-22 14:10:00,80.5,80.53,80.44,80.49,34058.0,48.4994,48.5175,48.4633,48.4934,34058.0
2015-09-22 14:15:00,80.5,80.55,80.47,80.54,23188.0,48.4994,48.5295,48.4813,48.5235,23188.0
2015-09-22 14:20:00,80.54,80.57,80.51,80.51,18745.0,48.5235,48.5416,48.5054,48.5054,18745.0
2015-09-22 14:25:00,80.51,80.63,80.51,80.61,28095.0,48.5054,48.5777,48.5054,48.5657,28095.0
2015-09-22 14:30:00,80.61,80.75,80.6,80.69,29248.0,48.5657,48.65,48.5597,48.6139,29248.0
2015-09-22 14:35:00,80.68,80.7,80.63,80.69,24595.0,48.6079,48.6199,48.5777,48.6139,24595.0
2015-09-22 14:40:00,80.69,80.72,80.64,80.66,35707.0,48.6139,48.632,48.5838,48.5958,35707.0
2015-09-22 14:45:00,80.66,80.71,80.55,80.55,35310.0,48.5958,48.6259,48.5295,48.5295,35310.0
2015-09-22 14:50:00,80.55,80.58,80.47,80.48,47770.0,48.5295,48.5476,48.4813,48.4874,47770.0
2015-09-22 14:55:00,80.48,80.58,80.43,80.56,57213.0,48.4874,48.5476,48.4572,48.5356,57213.0
2015-09-22 15:00:00,80.58,80.58,80.53,80.55,29055.0,48.5476,48.5476,48.5175,48.5295,29055.0
2015-09-22 15:05:00,80.56,80.6,80.52,80.55,55286.0,48.5356,48.5597,48.5115,48.5295,55286.0
2015-09-22 15:10:00,80.56,80.56,80.45,80.51,64576.0,48.5356,48.5356,48.4693,48.5054,64576.0
2015-09-22 15:15:00,80.51,80.53,80.43,80.44,47818.0,48.5054,48.5175,48.4572,48.4633,47818.0
2015-09-22 15:20:00,80.44,80.53,80.42,80.53,47828.0,48.4633,48.5175,48.4512,48.5175,47828.0
2015-09-22 15:25:00,80.53,80.63,80.52,80.61,54455.0,48.5175,48.5777,48.5115,48.5657,54455.0
2015-09-22 15:30:00,80.61,80.74,80.6,80.74,50237.0,48.5657,48.644,48.5597,48.644,50237.0
2015-09-22 15:35:00,80.74,80.8,80.71,80.79,71869.0,48.644,48.6802,48.6259,48.6741,71869.0
2015-09-22 15:40:00,80.8,80.84,80.71,80.8,60457.0,48.6802,48.7043,48.6259,48.6802,60457.0
2015-09-22 15:45:00,80.8,80.83,80.71,80.78,72675.0,48.6802,48.6982,48.6259,48.6681,72675.0
2015-09-22 15:50:00,80.77,80.77,80.66,80.71,79985.0,48.6621,48.6621,48.5958,48.6259,79985.0
2015-09-22 15:55:00,80.71,80.88,80.68,80.75,193123.0,48.6259,48.7283,48.6079,48.65,193123.0
2015-09-23 09:30:00,80.85,80.96,80.52,80.68,55545.0,48.7103,48.7765,48.5115,48.6079,55545.0
2015-09-23 09:35:00,80.67,80.67,80.42,80.44,54143.0,48.6018,48.6018,48.4512,48.4633,54143.0
2015-09-23 09:40:00,80.43,80.54,80.39,80.54,21350.0,48.4572,48.5235,48.4331,48.5235,21350.0
2015-09-23 09:45:00,80.52,80.53,80.41,80.48,21767.0,48.5115,48.5175,48.4452,48.4874,21767.0
2015-09-23 09:50:00,80.47,80.6,80.42,80.56,21090.0,48.4813,48.5597,48.4512,48.5356,21090.0
2015-09-23 09:55:00,80.58,80.69,80.54,80.6,26185.0,48.5476,48.6139,48.5235,48.5597,26185.0
2015-09-23 10:00:00,80.6,80.66,80.52,80.63,24971.0,48.5597,48.5958,48.5115,48.5777,24971.0
2015-09-23 10:05:00,80.63,80.7,80.52,80.56,33072.0,48.5777,48.6199,48.5115,48.5356,33072.0
2015-09-23 10:10:00,80.55,80.7,80.52,80.55,23709.0,48.5295,48.6199,48.5115,48.5295,23709.0
2015-09-23 10:15:00,80.57,80.58,80.46,80.54,19126.0,48.5416,48.5476,48.4753,48.5235,19126.0
2015-09-23 10:20:00,80.55,80.55,80.46,80.48,33502.0,48.5295,48.5295,48.4753,48.4874,33502.0
2015-09-23 10:25:00,80.47,80.59,80.45,80.54,17999.0,48.4813,48.5536,48.4693,48.5235,17999.0
2015-09-23 10:30:00,80.55,80.59,80.52,80.56,15731.0,48.5295,48.5536,48.5115,48.5356,15731.0
2015-09-23 10:35:00,80.56,80.63,80.43,80.43,24388.0,48.5356,48.5777,48.4572,48.4572,24388.0
2015-09-23 10:40:00,80.42,80.46,80.37,80.39,15471.0,48.4512,48.4753,48.4211,48.4331,15471.0
2015-09-23 10:45:00,80.4,80.48,80.35,80.46,21527.0,48.4392,48.4874,48.409,48.4753,21527.0
2015-09-23 10:50:00,80.46,80.56,80.46,80.53,17908.0,48.4753,48.5356,48.4753,48.5175,17908.0
2015-09-23 10:55:00,80.53,80.53,80.41,80.42,18074.0,48.5175,48.5175,48.4452,48.4512,18074.0
2015-09-23 11:00:00,80.42,80.43,80.38,80.4,21085.0,48.4512,48.4572,48.4271,48.4392,21085.0
2015-09-23 11:05:00,80.39,80.39,80.31,80.37,26223.0,48.4331,48.4331,48.3849,48.4211,26223.0
2015-09-23 11:10:00,80.39,80.39,80.2,80.24,21242.0,48.4331,48.4331,48.3187,48.3428,21242.0
2015-09-23 11:15:00,80.25,80.25,80.15,80.18,24382.0,48.3488,48.3488,48.2885,48.3066,24382.0
2015-09-23 11:20:00,80.17,80.18,80.1,80.12,31690.0,48.3006,48.3066,48.2584,48.2705,31690.0
2015-09-23 11:25:00,80.11,80.16,80.11,80.16,17545.0,48.2644,48.2946,48.2644,48.2946,17545.0
2015-09-23 11:30:00,80.17,80.19,80.12,80.12,23807.0,48.3006,48.3126,48.2705,48.2705,23807.0
2015-09-23 11:35:00,80.11,80.18,80.1,80.16,17101.0,48.2644,48.3066,48.2584,48.2946,17101.0
2015-09-23 11:40:00,80.18,80.18,80.02,80.02,30007.0,48.3066,48.3066,48.2102,48.2102,30007.0
2015-09-23 11:45:00,80.03,80.1,80.0,80.09,27978.0,48.2162,48.2584,48.1982,48.2524,27978.0
2015-09-23 11:50:00,80.09,80.12,80.05,80.08,24016.0,48.2524,48.2705,48.2283,48.2464,24016.0
2015-09-23 11:55:00,80.07,80.14,80.06,80.13,15285.0,48.2403,48.2825,48.2343,48.2765,15285.0
2015-09-23 12:00:00,80.14,80.14,80.04,80.05,18695.0,48.2825,48.2825,48.2223,48.2283,18695.0
2015-09-23 12:05:00,80.04,80.1,80.03,80.1,17475.0,48.2223,48.2584,48.2162,48.2584,17475.0
2015-09-23 12:10:00,80.11,80.17,80.09,80.14,13333.0,48.2644,48.3006,48.2524,48.2825,13333.0
2015-09-23 12:15:00,80.13,80.13,80.05,80.06,16238.0,48.2765,48.2765,48.2283,48.2343,16238.0
2015-09-23 12:20:00,80.07,80.08,80.02,80.03,8362.0,48.2403,48.2464,48.2102,48.2162,8362.0
2015-09-23 12:25:00,80.02,80.04,80.01,80.02,9300.0,48.2102,48.2223,48.2042,48.2102,9300.0
2015-09-23 12:30:00,80.02,80.06,80.02,80.04,17021.0,48.2102,48.2343,48.2102,48.2223,17021.0
2015-09-23 12:35:00,80.04,80.04,79.96,79.99,34136.0,48.2223,48.2223,48.1741,48.1921,34136.0
2015-09-23 12:40:00,79.99,80.04,79.98,80.03,15338.0,48.1921,48.2223,48.1861,48.2162,15338.0
2015-09-23 12:45:00,80.02,80.02,79.94,79.95,7538.0,48.2102,48.2102,48.162,48.168,7538.0
2015-09-23 12:50:00,79.95,80.02,79.94,79.99,10952.0,48.168,48.2102,48.162,48.1921,10952.0
2015-09-23 12:55:00,79.99,80.05,79.96,80.03,12556.0,48.1921,48.2283,48.1741,48.2162,12556.0
2015-09-23 13:00:00,80.04,80.09,80.03,80.04,26702.0,48.2223,48.2524,48.2162,48.2223,26702.0
2015-09-23 13:05:00,80.03,80.2,80.01,80.16,23329.0,48.2162,48.3187,48.2042,48.2946,23329.0
2015-09-23 13:10:00,80.16,80.17,80.13,80.14,16790.0,48.2946,48.3006,48.2765,48.2825,16790.0
2015-09-23 13:15:00,80.15,80.19,80.14,80.19,8103.0,48.2885,48.3126,48.2825,48.3126,8103.0
2015-09-23 13:20:00,80.19,80.19,80.1,80.1,8895.0,48.3126,48.3126,48.2584,48.2584,8895.0
2015-09-23 13:25:00,80.1,80.1,79.97,79.99,20128.0,48.2584,48.2584,48.1801,48.1921,20128.0
2015-09-23 13:30:00,79.99,80.11,79.98,80.11,17016.0,48.1921,48.2644,48.1861,48.2644,17016.0
2015-09-23 13:35:00,80.12,80.14,80.07,80.13,23930.0,48.2705,48.2825,48.2403,48.2765,23930.0
2015-09-23 13:40:00,80.13,80.29,80.11,80.27,28005.0,48.2765,48.3729,48.2644,48.3608,28005.0
2015-09-23 13:45:00,80.28,80.3,80.24,80.24,17165.0,48.3669,48.3789,48.3428,48.3428,17165.0
2015-09-23 13:50:00,80.23,80.24,80.12,80.16,35849.0,48.3367,48.3428,48.2705,48.2946,35849.0
2015-09-23 13:55:00,80.16,80.22,80.15,80.2,15461.0,48.2946,48.3307,48.2885,48.3187,15461.0
2015-09-23 14:00:00,80.2,80.26,80.18,80.26,29958.0,48.3187,48.3548,48.3066,48.3548,29958.0
2015-09-23 14:05:00,80.26,80.34,80.25,80.26,39925.0,48.3548,48.403,48.3488,48.3548,39925.0
2015-09-23 14:10:00,80.27,80.36,80.27,80.3,21287.0,48.3608,48.4151,48.3608,48.3789,21287.0
2015-09-23 14:15:00,80.29,80.3,80.21,80.22,15677.0,48.3729,48.3789,48.3247,48.3307,15677.0
2015-09-23 14:20:00,80.22,80.23,80.16,80.21,20841.0,48.3307,48.3367,48.2946,48.3247,20841.0
2015-09-23 14:25:00,80.21,80.26,80.19,80.19,21277.0,48.3247,48.3548,48.3126,48.3126,21277.0
2015-09-23 14:30:00,80.19,80.27,80.16,80.24,36233.0,48.3126,48.3608,48.2946,48.3428,36233.0
2015-09-23 14:35:00,80.25,80.26,80.1,80.14,30918.0,48.3488,48.3548,48.2584,48.2825,30918.0
2015-09-23 14:40:00,80.14,80.16,80.07,80.15,16035.0,48.2825,48.2946,48.2403,48.2885,16035.0
2015-09-23 14:45:00,80.14,80.21,80.11,80.21,20889.0,48.2825,48.3247,48.2644,48.3247,20889.0
2015-09-23 14:50:00,80.21,80.24,80.12,80.15,19841.0,48.3247,48.3428,48.2705,48.2885,19841.0
2015-09-23 14:55:00,80.15,80.25,80.14,80.23,25594.0,48.2885,48.3488,48.2825,48.3367,25594.0
2015-09-23 15:00:00,80.23,80.28,80.16,80.23,20514.0,48.3367,48.3669,48.2946,48.3367,20514.0
2015-09-23 15:05:00,80.23,80.27,80.18,80.21,13238.0,48.3367,48.3608,48.3066,48.3247,13238.0
2015-09-23 15:10:00,80.22,80.22,80.05,80.06,26635.0,48.3307,48.3307,48.2283,48.2343,26635.0
2015-09-23 15:15:00,80.05,80.17,80.04,80.13,28797.0,48.2283,48.3006,48.2223,48.2765,28797.0
2015-09-23 15:20:00,80.14,80.19,80.08,80.09,34385.0,48.2825,48.3126,48.2464,48.2524,34385.0
2015-09-23 15:25:00,80.1,80.16,80.05,80.14,23760.0,48.2584,48.2946,48.2283,48.2825,23760.0
2015-09-23 15:30:00,80.17,80.19,80.09,80.19,37138.0,48.3006,48.3126,48.2524,48.3126,37138.0
2015-09-23 15:35:00,80.19,80.23,80.15,80.23,26028.0,48.3126,48.3367,48.2885,48.3367,26028.0
2015-09-23 15:40:00,80.23,80.29,80.23,80.28,25769.0,48.3367,48.3729,48.3367,48.3669,25769.0
2015-09-23 15:45:00,80.28,80.42,80.27,80.42,60915.0,48.3669,48.4512,48.3608,48.4512,60915.0
2015-09-23 15:50:00,80.41,80.47,80.38,80.42,62254.0,48.4452,48.4813,48.4271,48.4512,62254.0
2015-09-23 15:55:00,80.43,80.51,80.39,80.43,147647.0,48.4572,48.5054,48.4331,48.4572,147647.0
2015-09-24 09:30:00,80.0,80.41,80.0,80.27,53552.0,48.1982,48.4452,48.1982,48.3608,53552.0
2015-09-24 09:35:00,80.22,80.22,80.1,80.15,45919.0,48.3307,48.3307,48.2584,48.2885,45919.0
2015-09-24 09:40:00,80.13,80.14,79.9,79.92,69260.0,48.2765,48.2825,48.1379,48.15,69260.0
2015-09-24 09:45:00,79.95,80.03,79.89,80.03,25640.0,48.168,48.2162,48.1319,48.2162,25640.0
2015-09-24 09:50:00,80.02,80.05,79.95,80.02,43402.0,48.2102,48.2283,48.168,48.2102,43402.0
2015-09-24 09:55:00,80.02,80.14,79.99,80.14,31545.0,48.2102,48.2825,48.1921,48.2825,31545.0
2015-09-24 10:00:00,80.14,80.17,80.04,80.06,51341.0,48.2825,48.3006,48.2223,48.2343,51341.0
2015-09-24 10:05:00,80.05,80.08,79.99,80.02,34997.0,48.2283,48.2464,48.1921,48.2102,34997.0
2015-09-24 10:10:00,80.02,80.05,79.95,79.97,26353.0,48.2102,48.2283,48.168,48.1801,26353.0
2015-09-24 10:15:00,79.97,80.0,79.93,79.99,25067.0,48.1801,48.1982,48.156,48.1921,25067.0
2015-09-24 10:20:00,79.99,80.01,79.78,79.87,51946.0,48.1921,48.2042,48.0656,48.1198,51946.0
2015-09-24 10:25:00,79.87,79.92,79.78,79.89,26105.0,48.1198,48.15,48.0656,48.1319,26105.0
2015-09-24 10:30:00,79.89,80.11,79.88,80.07,38021.0,48.1319,48.2644,48.1259,48.2403,38021.0
2015-09-24 10:35:00,80.06,80.12,80.0,80.11,23241.0,48.2343,48.2705,48.1982,48.2644,23241.0
2015-09-24 10:40:00,80.09,80.11,79.97,80.07,14895.0,48.2524,48.2644,48.1801,48.2403,14895.0
2015-09-24 10:45:00,80.06,80.07,79.98,80.02,18473.0,48.2343,48.2403,48.1861,48.2102,18473.0
2015-09-24 10:50:00,80.02,80.05,79.97,79.98,19742.0,48.2102,48.2283,48.1801,48.1861,19742.0
2015-09-24 10:55:00,79.99,80.03,79.92,79.94,26934.0,48.1921,48.2162,48.15,48.162,26934.0
2015-09-24 11:00:00,79.95,79.95,79.88,79.88,42217.0,48.168,48.168,48.1259,48.1259,42217.0
2015-09-24 11:05:00,79.89,80.05,79.89,80.04,32774.0,48.1319,48.2283,48.1319,48.2223,32774.0
2015-09-24 11:10:00,80.03,80.04,79.9,79.92,41395.0,48.2162,48.2223,48.1379,48.15,41395.0
2015-09-24 11:15:00,79.92,80.07,79.9,80.06,29449.0,48.15,48.2403,48.1379,48.2343,29449.0
2015-09-24 11:20:00,80.06,80.13,80.01,80.03,27392.0,48.2343,48.2765,48.2042,48.2162,27392.0
2015-09-24 11:25:00,80.03,80.04,79.94,79.96,24505.0,48.2162,48.2223,48.162,48.1741,24505.0
2015-09-24 11:30:00,79.96,80.15,79.96,80.15,50443.0,48.1741,48.2885,48.1741,48.2885,50443.0
2015-09-24 11:35:00,80.17,80.23,80.1,80.23,37759.0,48.3006,48.3367,48.2584,48.3367,37759.0
2015-09-24 11:40:00,80.24,80.3,80.22,80.26,20559.0,48.3428,48.3789,48.3307,48.3548,20559.0
2015-09-24 11:45:00,80.26,80.28,80.17,80.19,22446.0,48.3548,48.3669,48.3006,48.3126,22446.0
2015-09-24 11:50:00,80.2,80.23,80.15,80.17,16604.0,48.3187,48.3367,48.2885,48.3006,16604.0
2015-09-24 11:55:00,80.17,80.34,80.17,80.24,32589.0,48.3006,48.403,48.3006,48.3428,32589.0
2015-09-24 12:00:00,80.25,80.29,80.17,80.27,23090.0,48.3488,48.3729,48.3006,48.3608,23090.0
2015-09-24 12:05:00,80.29,80.33,80.2,80.24,14358.0,48.3729,48.397,48.3187,48.3428,14358.0
2015-09-24 12:10:00,80.23,80.27,80.2,80.25,14741.0,48.3367,48.3608,48.3187,48.3488,14741.0
2015-09-24 12:15:00,80.24,80.31,80.23,80.28,22026.0,48.3428,48.3849,48.3367,48.3669,22026.0
2015-09-24 12:20:00,80.29,80.38,80.28,80.36,17988.0,48.3729,48.4271,48.3669,48.4151,17988.0
2015-09-24 12:25:00,80.36,80.36,80.31,80.34,13207.0,48.4151,48.4151,48.3849,48.403,13207.0
2015-09-24 12:30:00,80.34,80.46,80.3,80.43,39874.0,48.403,48.4753,48.3789,48.4572,39874.0
2015-09-24 12:35:00,80.41,80.41,80.31,80.35,35778.0,48.4452,48.4452,48.3849,48.409,35778.0
2015-09-24 12:40:00,80.35,80.4,80.26,80.27,18215.0,48.409,48.4392,48.3548,48.3608,18215.0
2015-09-24 12:45:00,80.28,80.28,80.22,80.23,7490.0,48.3669,48.3669,48.3307,48.3367,7490.0
2015-09-24 12:50:00,80.22,80.25,80.12,80.15,22905.0,48.3307,48.3488,48.2705,48.2885,22905.0
2015-09-24 12:55:00,80.15,80.15,80.04,80.05,12851.0,48.2885,48.2885,48.2223,48.2283,12851.0
2015-09-24 13:00:00,80.05,80.13,80.02,80.04,22293.0,48.2283,48.2765,48.2102,48.2223,22293.0
2015-09-24 13:05:00,80.03,80.14,80.01,80.14,15720.0,48.2162,48.2825,48.2042,48.2825,15720.0
2015-09-24 13:10:00,80.14,80.26,80.12,80.22,15021.0,48.2825,48.3548,48.2705,48.3307,15021.0
2015-09-24 13:15:00,80.2,80.2,80.05,80.08,11539.0,48.3187,48.3187,48.2283,48.2464,11539.0
2015-09-24 13:20:00,80.07,80.11,80.03,80.06,10307.0,48.2403,48.2644,48.2162,48.2343,10307.0
2015-09-24 13:25:00,80.05,80.06,79.98,80.06,9143.0,48.2283,48.2343,48.1861,48.2343,9143.0
2015-09-24 13:30:00,80.05,80.05,79.92,79.99,13422.0,48.2283,48.2283,48.15,48.1921,13422.0
2015-09-24 13:35:00,79.97,79.98,79.9,79.92,12879.0,48.1801,48.1861,48.1379,48.15,12879.0
2015-09-24 13:40:00,79.91,80.0,79.89,79.98,12431.0,48.1439,48.1982,48.1319,48.1861,12431.0
2015-09-24 13:45:00,79.98,80.05,79.92,80.04,20369.0,48.1861,48.2283,48.15,48.2223,20369.0
2015-09-24 13:50:00,80.04,80.09,80.01,80.05,27300.0,48.2223,48.2524,48.2042,48.2283,27300.0
2015-09-24 13:55:00,80.04,80.1,79.99,80.06,16666.0,48.2223,48.2584,48.1921,48.2343,16666.0
2015-09-24 14:00:00,80.07,80.07,79.95,79.97,9142.0,48.2403,48.2403,48.168,48.1801,9142.0
2015-09-24 14:05:00,79.98,80.05,79.97,80.04,15620.0,48.1861,48.2283,48.1801,48.2223,15620.0
2015-09-24 14:10:00,80.04,80.09,79.99,80.02,22948.0,48.2223,48.2524,48.1921,48.2102,22948.0
2015-09-24 14:15:00,80.02,80.16,80.02,80.15,20434.0,48.2102,48.2946,48.2102,48.2885,20434.0
2015-09-24 14:20:00,80.15,80.29,80.13,80.24,17394.0,48.2885,48.3729,48.2765,48.3428,17394.0
2015-09-24 14:25:00,80.22,80.27,80.18,80.2,15129.0,48.3307,48.3608,48.3066,48.3187,15129.0
2015-09-24 14:30:00,80.21,80.27,80.14,80.18,15294.0,48.3247,48.3608,48.2825,48.3066,15294.0
2015-09-24 14:35:00,80.18,80.21,80.17,80.2,15080.0,48.3066,48.3247,48.3006,48.3187,15080.0
2015-09-24 14:40:00,80.2,80.25,80.08,80.16,33199.0,48.3187,48.3488,48.2464,48.2946,33199.0
2015-09-24 14:45:00,80.17,80.44,80.16,80.43,34723.0,48.3006,48.4633,48.2946,48.4572,34723.0
2015-09-24 14:50:00,80.44,80.51,80.34,80.42,20496.0,48.4633,48.5054,48.403,48.4512,20496.0
2015-09-24 14:55:00,80.43,80.6,80.43,80.5,25474.0,48.4572,48.5597,48.4572,48.4994,25474.0
2015-09-24 15:00:00,80.52,80.56,80.39,80.4,17754.0,48.5115,48.5356,48.4331,48.4392,17754.0
2015-09-24 15:05:00,80.4,80.44,80.18,80.24,39433.0,48.4392,48.4633,48.3066,48.3428,39433.0
2015-09-24 15:10:00,80.24,80.37,80.16,80.28,29310.0,48.3428,48.4211,48.2946,48.3669,29310.0
2015-09-24 15:15:00,80.27,80.37,80.27,80.34,30165.0,48.3608,48.4211,48.3608,48.403,30165.0
2015-09-24 15:20:00,80.35,80.49,80.35,80.43,39678.0,48.409,48.4934,48.409,48.4572,39678.0
2015-09-24 15:25:00,80.42,80.58,80.42,80.5,40586.0,48.4512,48.5476,48.4512,48.4994,40586.0
2015-09-24 15:30:00,80.49,80.56,80.43,80.47,29957.0,48.4934,48.5356,48.4572,48.4813,29957.0
2015-09-24 15:35:00,80.47,80.48,80.3,80.37,38021.0,48.4813,48.4874,48.3789,48.4211,38021.0
2015-09-24 15:40:00,80.37,80.5,80.36,80.42,38791.0,48.4211,48.4994,48.4151,48.4512,38791.0
2015-09-24 15:45:00,80.42,80.45,80.35,80.41,40173.0,48.4512,48.4693,48.409,48.4452,40173.0
2015-09-24 15:50:00,80.41,80.41,80.26,80.33,61560.0,48.4452,48.4452,48.3548,48.397,61560.0
2015-09-24 15:55:00,80.32,80.54,80.29,80.43,111534.0,48.391,48.5235,48.3729,48.4572,111534.0
2015-09-25 09:30:00,80.76,80.95,80.51,80.6,79309.0,48.6561,48.7705,48.5054,48.5597,79309.0
2015-09-25 09:35:00,80.59,80.7,80.47,80.63,74888.0,48.5536,48.6199,48.4813,48.5777,74888.0
2015-09-25 09:40:00,80.61,80.77,80.58,80.77,67947.0,48.5657,48.6621,48.5476,48.6621,67947.0
2015-09-25 09:45:00,80.77,80.95,80.72,80.95,32867.0,48.6621,48.7705,48.632,48.7705,32867.0
2015-09-25 09:50:00,80.95,81.07,80.93,81.03,34651.0,48.7705,48.8428,48.7585,48.8187,34651.0
2015-09-25 09:55:00,81.04,81.15,81.0,81.01,26183.0,48.8247,48.891,48.8006,48.8067,26183.0
2015-09-25 10:00:00,81.01,81.08,80.91,81.0,27581.0,48.8067,48.8488,48.7464,48.8006,27581.0
2015-09-25 10:05:00,81.02,81.04,80.97,81.03,36556.0,48.8127,48.8247,48.7826,48.8187,36556.0
2015-09-25 10:10:00,81.02,81.04,80.96,81.0,23302.0,48.8127,48.8247,48.7765,48.8006,23302.0
2015-09-25 10:15:00,81.0,81.16,81.0,81.13,25047.0,48.8006,48.897,48.8006,48.879,25047.0
2015-09-25 10:20:00,81.14,81.22,81.13,81.15,22583.0,48.885,48.9332,48.879,48.891,22583.0
2015-09-25 10:25:00,81.14,81.2,81.08,81.2,24965.0,48.885,48.9211,48.8488,48.9211,24965.0
2015-09-25 10:30:00,81.19,81.24,81.09,81.16,44640.0,48.9151,48.9452,48.8549,48.897,44640.0
2015-09-25 10:35:00,81.16,81.23,81.12,81.18,42780.0,48.897,48.9392,48.8729,48.9091,42780.0
2015-09-25 10:40:00,81.17,81.18,81.06,81.08,25370.0,48.9031,48.9091,48.8368,48.8488,25370.0
2015-09-25 10:45:00,81.08,81.15,81.04,81.05,24140.0,48.8488,48.891,48.8247,48.8308,24140.0
2015-09-25 10:50:00,81.05,81.13,81.04,81.08,35569.0,48.8308,48.879,48.8247,48.8488,35569.0
2015-09-25 10:55:00,81.07,81.19,81.04,81.18,36130.0,48.8428,48.9151,48.8247,48.9091,36130.0
2015-09-25 11:00:00,81.18,81.19,81.13,81.15,18051.0,48.9091,48.9151,48.879,48.891,18051.0
2015-09-25 11:05:00,81.16,81.2,81.13,81.13,20904.0,48.897,48.9211,48.879,48.879,20904.0
2015-09-25 11:10:00,81.13,81.15,81.07,81.09,19774.0,48.879,48.891,48.8428,48.8549,19774.0
2015-09-25 11:15:00,81.08,81.09,80.91,80.91,25827.0,48.8488,48.8549,48.7464,48.7464,25827.0
2015-09-25 11:20:00,80.91,80.92,80.84,80.86,18053.0,48.7464,48.7524,48.7043,48.7163,18053.0
2015-09-25 11:25:00,80.85,80.99,80.84,80.98,20764.0,48.7103,48.7946,48.7043,48.7886,20764.0
2015-09-25 11:30:00,80.97,81.06,80.92,81.03,31813.0,48.7826,48.8368,48.7524,48.8187,31813.0
2015-09-25 11:35:00,81.02,81.06,80.95,80.95,13191.0,48.8127,48.8368,48.7705,48.7705,13191.0
2015-09-25 11:40:00,80.95,80.96,80.9,80.93,18592.0,48.7705,48.7765,48.7404,48.7585,18592.0
2015-09-25 11:45:00,80.93,80.99,80.88,80.97,20155.0,48.7585,48.7946,48.7283,48.7826,20155.0
2015-09-25 11:50:00,80.98,81.01,80.95,80.97,21182.0,48.7886,48.8067,48.7705,48.7826,21182.0
2015-09-25 11:55:00,80.95,81.02,80.91,81.01,15534.0,48.7705,48.8127,48.7464,48.8067,15534.0
2015-09-25 12:00:00,81.01,81.02,80.93,80.94,12713.0,48.8067,48.8127,48.7585,48.7645,12713.0
2015-09-25 12:05:00,80.95,81.0,80.95,80.99,14929.0,48.7705,48.8006,48.7705,48.7946,14929.0
2015-09-25 12:10:00,80.98,81.05,80.98,81.05,20174.0,48.7886,48.8308,48.7886,48.8308,20174.0
2015-09-25 12:15:00,81.05,81.05,80.87,80.88,17809.0,48.8308,48.8308,48.7223,48.7283,17809.0
2015-09-25 12:20:00,80.88,80.9,80.86,80.88,16952.0,48.7283,48.7404,48.7163,48.7283,16952.0
2015-09-25 12:25:00,80.89,80.93,80.87,80.93,17734.0,48.7344,48.7585,48.7223,48.7585,17734.0
2015-09-25 12:30:00,80.94,81.0,80.92,80.92,17001.0,48.7645,48.8006,48.7524,48.7524,17001.0
2015-09-25 12:35:00,80.92,80.94,80.89,80.92,36691.0,48.7524,48.7645,48.7344,48.7524,36691.0
2015-09-25 12:40:00,80.92,81.04,80.92,81.04,21757.0,48.7524,48.8247,48.7524,48.8247,21757.0
2015-09-25 12:45:00,81.04,81.08,81.04,81.06,14564.0,48.8247,48.8488,48.8247,48.8368,14564.0
2015-09-25 12:50:00,81.06,81.18,81.06,81.17,14893.0,48.8368,48.9091,48.8368,48.9031,14893.0
2015-09-25 12:55:00,81.18,81.22,81.09,81.11,16309.0,48.9091,48.9332,48.8549,48.8669,16309.0
2015-09-25 13:00:00,81.12,81.17,81.09,81.14,17037.0,48.8729,48.9031,48.8549,48.885,17037.0
2015-09-25 13:05:00,81.13,81.26,81.11,81.25,21050.0,48.879,48.9573,48.8669,48.9513,21050.0
2015-09-25 13:10:00,81.26,81.28,81.26,81.27,7731.0,48.9573,48.9693,48.9573,48.9633,7731.0
2015-09-25 13:15:00,81.28,81.32,81.28,81.28,17289.0,48.9693,48.9934,48.9693,48.9693,17289.0
2015-09-25 13:20:00,81.28,81.3,81.16,81.17,20165.0,48.9693,48.9814,48.897,48.9031,20165.0
2015-09-25 13:25:00,81.17,81.2,81.1,81.15,23944.0,48.9031,48.9211,48.8609,48.891,23944.0
2015-09-25 13:30:00,81.16,81.22,81.14,81.19,18010.0,48.897,48.9332,48.885,48.9151,18010.0
2015-09-25 13:35:00,81.18,81.22,81.12,81.18,19603.0,48.9091,48.9332,48.8729,48.9091,19603.0
2015-09-25 13:40:00,81.18,81.2,81.14,81.15,18484.0,48.9091,48.9211,48.885,48.891,18484.0
2015-09-25 13:45:00,81.15,81.24,81.11,81.24,31172.0,48.891,48.9452,48.8669,48.9452,31172.0
2015-09-25 13:50:00,81.24,81.25,81.18,81.2,21038.0,48.9452,48.9513,48.9091,48.9211,21038.0
2015-09-25 13:55:00,81.2,81.24,81.17,81.2,21658.0,48.9211,48.9452,48.9031,48.9211,21658.0
2015-09-25 14:00:00,81.21,81.29,81.21,81.28,30596.0,48.9272,48.9754,48.9272,48.9693,30596.0
2015-09-25 14:05:00,81.28,81.31,81.23,81.26,29792.0,48.9693,48.9874,48.9392,48.9573,29792.0
2015-09-25 14:10:00,81.26,81.26,81.15,81.15,27027.0,48.9573,48.9573,48.891,48.891,27027.0
2015-09-25 14:15:00,81.15,81.19,81.02,81.02,33873.0,48.891,48.9151,48.8127,48.8127,33873.0
2015-09-25 14:20:00,81.01,81.1,80.95,80.97,33526.0,48.8067,48.8609,48.7705,48.7826,33526.0
2015-09-25 14:25:00,80.97,80.98,80.84,80.86,23879.0,48.7826,48.7886,48.7043,48.7163,23879.0
2015-09-25 14:30:00,80.85,80.89,80.72,80.82,35504.0,48.7103,48.7344,48.632,48.6922,35504.0
2015-09-25 14:35:00,80.82,80.99,80.82,80.88,44657.0,48.6922,48.7946,48.6922,48.7283,44657.0
2015-09-25 14:40:00,80.88,80.88,80.68,80.68,40165.0,48.7283,48.7283,48.6079,48.6079,40165.0
2015-09-25 14:45:00,80.69,80.77,80.58,80.6,48702.0,48.6139,48.6621,48.5476,48.5597,48702.0
2015-09-25 14:50:00,80.61,80.74,80.53,80.72,29442.0,48.5657,48.644,48.5175,48.632,29442.0
2015-09-25 14:55:00,80.7,80.77,80.67,80.75,22846.0,48.6199,48.6621,48.6018,48.65,22846.0
2015-09-25 15:00:00,80.77,80.79,80.54,80.54,34764.0,48.6621,48.6741,48.5235,48.5235,34764.0
2015-09-25 15:05:00,80.53,80.6,80.44,80.44,38154.0,48.5175,48.5597,48.4633,48.4633,38154.0
2015-09-25 15:10:00,80.43,80.5,80.35,80.38,38594.0,48.4572,48.4994,48.409,48.4271,38594.0
2015-09-25 15:15:00,80.41,80.56,80.41,80.52,45537.0,48.4452,48.5356,48.4452,48.5115,45537.0
2015-09-25 15:20:00,80.52,80.68,80.47,80.62,48618.0,48.5115,48.6079,48.4813,48.5717,48618.0
2015-09-25 15:25:00,80.64,80.78,80.62,80.68,54573.0,48.5838,48.6681,48.5717,48.6079,54573.0
2015-09-25 15:30:00,80.67,80.81,80.62,80.74,44205.0,48.6018,48.6862,48.5717,48.644,44205.0
2015-09-25 15:35:00,80.75,80.8,80.6,80.63,44120.0,48.65,48.6802,48.5597,48.5777,44120.0
2015-09-25 15:40:00,80.63,80.72,80.56,80.72,69784.0,48.5777,48.632,48.5356,48.632,69784.0
2015-09-25 15:45:00,80.71,80.8,80.64,80.71,87046.0,48.6259,48.6802,48.5838,48.6259,87046.0
2015-09-25 15:50:00,80.7,80.73,80.58,80.68,105292.0,48.6199,48.638,48.5476,48.6079,105292.0
2015-09-25 15:55:00,80.67,80.7,80.56,80.61,227179.0,48.6018,48.6199,48.5356,48.5657,227179.0
2015-09-28 09:30:00,78.99,79.74,78.73,79.55,130853.0,48.2048,48.6625,48.0461,48.5466,130853.0
2015-09-28 09:35:00,79.58,79.6,79.34,79.46,52881.0,48.5649,48.5771,48.4184,48.4916,52881.0
2015-09-28 09:40:00,79.46,79.59,79.42,79.56,78181.0,48.4916,48.571,48.4672,48.5527,78181.0
2015-09-28 09:45:00,79.55,79.72,79.53,79.58,73559.0,48.5466,48.6503,48.5344,48.5649,73559.0
2015-09-28 09:50:00,79.6,79.84,79.59,79.72,76949.0,48.5771,48.7235,48.571,48.6503,76949.0
2015-09-28 09:55:00,79.7,80.02,79.64,80.02,54404.0,48.6381,48.8334,48.6015,48.8334,54404.0
2015-09-28 10:00:00,80.02,80.02,79.82,79.85,40406.0,48.8334,48.8334,48.7113,48.7296,40406.0
2015-09-28 10:05:00,79.84,79.9,79.78,79.83,45061.0,48.7235,48.7602,48.6869,48.7174,45061.0
2015-09-28 10:10:00,79.82,79.98,79.74,79.94,41128.0,48.7113,48.809,48.6625,48.7846,41128.0
2015-09-28 10:15:00,79.94,80.17,79.92,80.16,46157.0,48.7846,48.9249,48.7724,48.9188,46157.0
2015-09-28 10:20:00,80.14,80.33,80.13,80.3,46742.0,48.9066,49.0226,48.9005,49.0043,46742.0
2015-09-28 10:25:00,80.32,80.33,80.18,80.25,54461.0,49.0165,49.0226,48.931,48.9738,54461.0
2015-09-28 10:30:00,80.25,80.25,80.12,80.17,26671.0,48.9738,48.9738,48.8944,48.9249,26671.0
2015-09-28 10:35:00,80.17,80.25,80.13,80.17,36288.0,48.9249,48.9738,48.9005,48.9249,36288.0
2015-09-28 10:40:00,80.16,80.2,80.01,80.18,25492.0,48.9188,48.9432,48.8273,48.931,25492.0
2015-09-28 10:45:00,80.19,80.22,80.09,80.2,22503.0,48.9371,48.9554,48.8761,48.9432,22503.0
2015-09-28 10:50:00,80.18,80.2,80.08,80.16,40903.0,48.931,48.9432,48.87,48.9188,40903.0
2015-09-28 10:55:00,80.16,80.23,80.15,80.2,32968.0,48.9188,48.9615,48.9127,48.9432,32968.0
2015-09-28 11:00:00,80.21,80.26,80.17,80.19,80467.0,48.9493,48.9799,48.9249,48.9371,80467.0
2015-09-28 11:05:00,80.18,80.22,80.08,80.08,45716.0,48.931,48.9554,48.87,48.87,45716.0
2015-09-28 11:10:00,80.09,80.11,79.88,79.89,25754.0,48.8761,48.8883,48.748,48.7541,25754.0
2015-09-28 11:15:00,79.9,79.93,79.78,79.87,25045.0,48.7602,48.7785,48.6869,48.7419,25045.0
2015-09-28 11:20:00,79.84,79.9,79.78,79.79,20105.0,48.7235,48.7602,48.6869,48.693,20105.0
2015-09-28 11:25:00,79.79,79.79,79.52,79.57,26019.0,48.693,48.693,48.5283,48.5588,26019.0
2015-09-28 11:30:00,79.56,79.57,79.45,79.49,33723.0,48.5527,48.5588,48.4855,48.5099,33723.0
2015-09-28 11:35:00,79.49,79.58,79.47,79.56,29379.0,48.5099,48.5649,48.4977,48.5527,29379.0
2015-09-28 11:40:00,79.54,79.58,79.53,79.53,21737.0,48.5405,48.5649,48.5344,48.5344,21737.0
2015-09-28 11:45:00,79.53,79.65,79.52,79.58,36856.0,48.5344,48.6076,48.5283,48.5649,36856.0
2015-09-28 11:50:00,79.59,79.72,79.54,79.72,25114.0,48.571,48.6503,48.5405,48.6503,25114.0
2015-09-28 11:55:00,79.73,79.79,79.69,79.75,25514.0,48.6564,48.693,48.632,48.6686,25514.0
2015-09-28 12:00:00,79.75,79.77,79.71,79.76,33600.0,48.6686,48.6808,48.6442,48.6747,33600.0
2015-09-28 12:05:00,79.77,79.77,79.65,79.65,39213.0,48.6808,48.6808,48.6076,48.6076,39213.0
2015-09-28 12:10:00,79.64,79.67,79.55,79.6,22804.0,48.6015,48.6198,48.5466,48.5771,22804.0
2015-09-28 12:15:00,79.61,79.62,79.53,79.53,15288.0,48.5832,48.5893,48.5344,48.5344,15288.0
2015-09-28 12:20:00,79.53,79.55,79.42,79.47,85530.0,48.5344,48.5466,48.4672,48.4977,85530.0
2015-09-28 12:25:00,79.47,79.5,79.43,79.43,12595.0,48.4977,48.5161,48.4733,48.4733,12595.0
2015-09-28 12:30:00,79.43,79.44,79.34,79.35,19461.0,48.4733,48.4794,48.4184,48.4245,19461.0
2015-09-28 12:35:00,79.34,79.38,79.3,79.35,33504.0,48.4184,48.4428,48.394,48.4245,33504.0
2015-09-28 12:40:00,79.34,79.4,79.3,79.31,19351.0,48.4184,48.455,48.394,48.4001,19351.0
2015-09-28 12:45:00,79.31,79.32,79.27,79.28,18077.0,48.4001,48.4062,48.3757,48.3818,18077.0
2015-09-28 12:50:00,79.29,79.38,79.25,79.38,17559.0,48.3879,48.4428,48.3635,48.4428,17559.0
2015-09-28 12:55:00,79.36,79.4,79.28,79.28,22280.0,48.4306,48.455,48.3818,48.3818,22280.0
2015-09-28 13:00:00,79.29,79.45,79.29,79.45,20153.0,48.3879,48.4855,48.3879,48.4855,20153.0
2015-09-28 13:05:00,79.46,79.53,79.45,79.49,22546.0,48.4916,48.5344,48.4855,48.5099,22546.0
2015-09-28 13:10:00,79.49,79.58,79.48,79.58,19143.0,48.5099,48.5649,48.5038,48.5649,19143.0
2015-09-28 13:15:00,79.58,79.58,79.36,79.4,128165.0,48.5649,48.5649,48.4306,48.455,128165.0
2015-09-28 13:20:00,79.39,79.53,79.38,79.47,17755.0,48.4489,48.5344,48.4428,48.4977,17755.0
2015-09-28 13:25:00,79.46,79.52,79.42,79.45,22773.0,48.4916,48.5283,48.4672,48.4855,22773.0
2015-09-28 13:30:00,79.43,79.54,79.41,79.51,33639.0,48.4733,48.5405,48.4611,48.5222,33639.0
2015-09-28 13:35:00,79.52,79.67,79.5,79.63,29596.0,48.5283,48.6198,48.5161,48.5954,29596.0
2015-09-28 13:40:00,79.62,79.67,79.58,79.62,15785.0,48.5893,48.6198,48.5649,48.5893,15785.0
2015-09-28 13:45:00,79.61,79.66,79.56,79.56,25632.0,48.5832,48.6137,48.5527,48.5527,25632.0
2015-09-28 13:50:00,79.56,79.62,79.51,79.52,23613.0,48.5527,48.5893,48.5222,48.5283,23613.0
2015-09-28 13:55:00,79.52,79.54,79.43,79.43,16828.0,48.5283,48.5405,48.4733,48.4733,16828.0
2015-09-28 14:00:00,79.45,79.49,79.38,79.44,22564.0,48.4855,48.5099,48.4428,48.4794,22564.0
2015-09-28 14:05:00,79.44,79.52,79.36,79.49,37006.0,48.4794,48.5283,48.4306,48.5099,37006.0
2015-09-28 14:10:00,79.48,79.48,79.31,79.39,29379.0,48.5038,48.5038,48.4001,48.4489,29379.0
2015-09-28 14:15:00,79.39,79.42,79.31,79.38,31039.0,48.4489,48.4672,48.4001,48.4428,31039.0
2015-09-28 14:20:00,79.38,79.43,79.29,79.43,24802.0,48.4428,48.4733,48.3879,48.4733,24802.0
2015-09-28 14:25:00,79.44,79.44,79.35,79.38,39669.0,48.4794,48.4794,48.4245,48.4428,39669.0
2015-09-28 14:30:00,79.38,79.38,79.31,79.36,28126.0,48.4428,48.4428,48.4001,48.4306,28126.0
2015-09-28 14:35:00,79.36,79.4,79.32,79.36,35187.0,48.4306,48.455,48.4062,48.4306,35187.0
2015-09-28 14:40:00,79.37,79.42,79.26,79.35,31547.0,48.4367,48.4672,48.3696,48.4245,31547.0
2015-09-28 14:45:00,79.35,79.41,79.25,79.28,25917.0,48.4245,48.4611,48.3635,48.3818,25917.0
2015-09-28 14:50:00,79.27,79.29,79.14,79.16,36205.0,48.3757,48.3879,48.2964,48.3086,36205.0
2015-09-28 14:55:00,79.16,79.19,78.94,78.98,71770.0,48.3086,48.3269,48.1743,48.1987,71770.0
2015-09-28 15:00:00,78.99,79.0,78.88,78.96,61249.0,48.2048,48.2109,48.1377,48.1865,61249.0
2015-09-28 15:05:00,78.97,79.01,78.86,78.87,55610.0,48.1926,48.217,48.1255,48.1316,55610.0
2015-09-28 15:10:00,78.87,78.92,78.82,78.87,76851.0,48.1316,48.1621,48.1011,48.1316,76851.0
2015-09-28 15:15:00,78.87,78.91,78.8,78.83,81481.0,48.1316,48.156,48.0889,48.1072,81481.0
2015-09-28 15:20:00,78.83,78.86,78.77,78.81,74206.0,48.1072,48.1255,48.0706,48.095,74206.0
2015-09-28 15:25:00,78.81,78.89,78.75,78.77,59935.0,48.095,48.1438,48.0584,48.0706,59935.0
2015-09-28 15:30:00,78.77,78.87,78.76,78.87,64070.0,48.0706,48.1316,48.0645,48.1316,64070.0
2015-09-28 15:35:00,78.87,79.13,78.87,79.0,63649.0,48.1316,48.2903,48.1316,48.2109,63649.0
2015-09-28 15:40:00,79.0,79.18,78.98,79.05,72003.0,48.2109,48.3208,48.1987,48.2414,72003.0
2015-09-28 15:45:00,79.04,79.12,79.02,79.11,73779.0,48.2353,48.2842,48.2231,48.278,73779.0
2015-09-28 15:50:00,79.11,79.16,79.05,79.06,130324.0,48.278,48.3086,48.2414,48.2475,130324.0
2015-09-28 15:55:00,79.06,79.08,78.87,78.92,257186.0,48.2475,48.2597,48.1316,48.1621,257186.0
2015-09-29 09:30:00,78.82,79.25,78.74,78.99,62252.0,48.1011,48.3635,48.0523,48.2048,62252.0
2015-09-29 09:35:00,79.0,79.18,78.99,79.1,39819.0,48.2109,48.3208,48.2048,48.2719,39819.0
2015-09-29 09:40:00,79.09,79.12,78.9,78.94,59634.0,48.2658,48.2842,48.1499,48.1743,59634.0
2015-09-29 09:45:00,78.92,78.97,78.86,78.9,31302.0,48.1621,48.1926,48.1255,48.1499,31302.0
2015-09-29 09:50:00,78.88,78.92,78.78,78.81,38437.0,48.1377,48.1621,48.0767,48.095,38437.0
2015-09-29 09:55:00,78.81,78.94,78.8,78.88,78097.0,48.095,48.1743,48.0889,48.1377,78097.0
2015-09-29 10:00:00,78.87,78.93,78.71,78.73,65491.0,48.1316,48.1682,48.0339,48.0461,65491.0
2015-09-29 10:05:00,78.74,78.89,78.73,78.81,86164.0,48.0523,48.1438,48.0461,48.095,86164.0
2015-09-29 10:10:00,78.8,78.92,78.73,78.89,40787.0,48.0889,48.1621,48.0461,48.1438,40787.0
2015-09-29 10:15:00,78.91,78.98,78.87,78.92,24303.0,48.156,48.1987,48.1316,48.1621,24303.0
2015-09-29 10:20:00,78.93,79.0,78.75,78.78,32896.0,48.1682,48.2109,48.0584,48.0767,32896.0
2015-09-29 10:25:00,78.77,78.97,78.77,78.9,23152.0,48.0706,48.1926,48.0706,48.1499,23152.0
2015-09-29 10:30:00,78.9,78.92,78.72,78.73,28104.0,48.1499,48.1621,48.04,48.0461,28104.0
2015-09-29 10:35:00,78.73,78.73,78.64,78.68,28656.0,48.0461,48.0461,47.9912,48.0156,28656.0
2015-09-29 10:40:00,78.67,78.68,78.57,78.59,29862.0,48.0095,48.0156,47.9485,47.9607,29862.0
2015-09-29 10:45:00,78.62,78.65,78.52,78.53,37418.0,47.979,47.9973,47.918,47.9241,37418.0
2015-09-29 10:50:00,78.54,78.58,78.49,78.55,33890.0,47.9302,47.9546,47.8997,47.9363,33890.0
2015-09-29 10:55:00,78.55,78.59,78.51,78.55,28135.0,47.9363,47.9607,47.9119,47.9363,28135.0
2015-09-29 11:00:00,78.57,78.71,78.5,78.7,80904.0,47.9485,48.0339,47.9058,48.0278,80904.0
2015-09-29 11:05:00,78.7,78.72,78.62,78.68,35445.0,48.0278,48.04,47.979,48.0156,35445.0
2015-09-29 11:10:00,78.68,78.71,78.63,78.64,39550.0,48.0156,48.0339,47.9851,47.9912,39550.0
2015-09-29 11:15:00,78.63,78.66,78.55,78.57,35211.0,47.9851,48.0034,47.9363,47.9485,35211.0
2015-09-29 11:20:00,78.59,78.63,78.45,78.61,48341.0,47.9607,47.9851,47.8753,47.9729,48341.0
2015-09-29 11:25:00,78.6,78.68,78.56,78.62,23834.0,47.9668,48.0156,47.9424,47.979,23834.0
2015-09-29 11:30:00,78.61,78.62,78.42,78.44,25528.0,47.9729,47.979,47.857,47.8692,25528.0
2015-09-29 11:35:00,78.43,78.62,78.43,78.61,32906.0,47.8631,47.979,47.8631,47.9729,32906.0
2015-09-29 11:40:00,78.61,78.72,78.53,78.55,110825.0,47.9729,48.04,47.9241,47.9363,110825.0
2015-09-29 11:45:00,78.55,78.76,78.54,78.73,19687.0,47.9363,48.0645,47.9302,48.0461,19687.0
2015-09-29 11:50:00,78.74,78.86,78.73,78.79,33053.0,48.0523,48.1255,48.0461,48.0828,33053.0
2015-09-29 11:55:00,78.79,78.8,78.62,78.62,23135.0,48.0828,48.0889,47.979,47.979,23135.0
2015-09-29 12:00:00,78.62,78.64,78.52,78.59,25353.0,47.979,47.9912,47.918,47.9607,25353.0
2015-09-29 12:05:00,78.58,78.64,78.54,78.56,17852.0,47.9546,47.9912,47.9302,47.9424,17852.0
2015-09-29 12:10:00,78.56,78.57,78.36,78.43,34617.0,47.9424,47.9485,47.8204,47.8631,34617.0
2015-09-29 12:15:00,78.43,78.5,78.41,78.42,19917.0,47.8631,47.9058,47.8509,47.857,19917.0
2015-09-29 12:20:00,78.41,78.48,78.37,78.41,23292.0,47.8509,47.8936,47.8265,47.8509,23292.0
2015-09-29 12:25:00,78.41,78.5,78.39,78.42,18410.0,47.8509,47.9058,47.8387,47.857,18410.0
2015-09-29 12:30:00,78.43,78.46,78.36,78.45,14767.0,47.8631,47.8814,47.8204,47.8753,14767.0
2015-09-29 12:35:00,78.45,78.45,78.31,78.35,25807.0,47.8753,47.8753,47.7898,47.8142,25807.0
2015-09-29 12:40:00,78.33,78.39,78.23,78.39,21469.0,47.802,47.8387,47.741,47.8387,21469.0
2015-09-29 12:45:00,78.38,78.39,78.24,78.37,12688.0,47.8326,47.8387,47.7471,47.8265,12688.0
2015-09-29 12:50:00,78.38,78.39,78.23,78.34,21839.0,47.8326,47.8387,47.741,47.8081,21839.0
2015-09-29 12:55:00,78.33,78.34,78.25,78.26,22917.0,47.802,47.8081,47.7532,47.7593,22917.0
2015-09-29 13:00:00,78.27,78.42,78.27,78.4,20913.0,47.7654,47.857,47.7654,47.8448,20913.0
2015-09-29 13:05:00,78.39,78.55,78.37,78.44,20604.0,47.8387,47.9363,47.8265,47.8692,20604.0
2015-09-29 13:10:00,78.42,78.5,78.38,78.45,14111.0,47.857,47.9058,47.8326,47.8753,14111.0
2015-09-29 13:15:00,78.46,78.53,78.39,78.52,15217.0,47.8814,47.9241,47.8387,47.918,15217.0
2015-09-29 13:20:00,78.51,78.56,78.5,78.52,35492.0,47.9119,47.9424,47.9058,47.918,35492.0
2015-09-29 13:25:00,78.52,78.56,78.49,78.52,33796.0,47.918,47.9424,47.8997,47.918,33796.0
2015-09-29 13:30:00,78.52,78.57,78.41,78.41,43047.0,47.918,47.9485,47.8509,47.8509,43047.0
2015-09-29 13:35:00,78.41,78.43,78.35,78.41,33645.0,47.8509,47.8631,47.8142,47.8509,33645.0
2015-09-29 13:40:00,78.41,78.5,78.41,78.48,15661.0,47.8509,47.9058,47.8509,47.8936,15661.0
2015-09-29 13:45:00,78.5,78.52,78.42,78.42,22029.0,47.9058,47.918,47.857,47.857,22029.0
2015-09-29 13:50:00,78.41,78.51,78.39,78.48,20401.0,47.8509,47.9119,47.8387,47.8936,20401.0
2015-09-29 13:55:00,78.48,78.59,78.47,78.55,24311.0,47.8936,47.9607,47.8875,47.9363,24311.0
2015-09-29 14:00:00,78.55,78.57,78.42,78.45,21884.0,47.9363,47.9485,47.857,47.8753,21884.0
2015-09-29 14:05:00,78.45,78.45,78.37,78.4,15054.0,47.8753,47.8753,47.8265,47.8448,15054.0
2015-09-29 14:10:00,78.41,78.43,78.36,78.37,14418.0,47.8509,47.8631,47.8204,47.8265,14418.0
2015-09-29 14:15:00,78.37,78.43,78.33,78.39,24660.0,47.8265,47.8631,47.802,47.8387,24660.0
2015-09-29 14:20:00,78.39,78.43,78.32,78.32,19733.0,47.8387,47.8631,47.7959,47.7959,19733.0
2015-09-29 14:25:00,78.33,78.47,78.32,78.43,35916.0,47.802,47.8875,47.7959,47.8631,35916.0
2015-09-29 14:30:00,78.42,78.5,78.42,78.42,37948.0,47.857,47.9058,47.857,47.857,37948.0
2015-09-29 14:35:00,78.42,78.44,78.38,78.44,20232.0,47.857,47.8692,47.8326,47.8692,20232.0
2015-09-29 14:40:00,78.43,78.48,78.41,78.41,20478.0,47.8631,47.8936,47.8509,47.8509,20478.0
2015-09-29 14:45:00,78.41,78.41,78.26,78.27,34242.0,47.8509,47.8509,47.7593,47.7654,34242.0
2015-09-29 14:50:00,78.28,78.32,78.14,78.2,68251.0,47.7715,47.7959,47.6861,47.7227,68251.0
2015-09-29 14:55:00,78.19,78.2,78.09,78.11,30004.0,47.7166,47.7227,47.6556,47.6678,30004.0
2015-09-29 15:00:00,78.1,78.15,78.03,78.15,49907.0,47.6617,47.6922,47.619,47.6922,49907.0
2015-09-29 15:05:00,78.16,78.25,78.11,78.21,49196.0,47.6983,47.7532,47.6678,47.7288,49196.0
2015-09-29 15:10:00,78.21,78.28,78.2,78.25,30088.0,47.7288,47.7715,47.7227,47.7532,30088.0
2015-09-29 15:15:00,78.26,78.33,78.26,78.3,42163.0,47.7593,47.802,47.7593,47.7837,42163.0
2015-09-29 15:20:00,78.3,78.3,78.16,78.2,59850.0,47.7837,47.7837,47.6983,47.7227,59850.0
2015-09-29 15:25:00,78.21,78.23,78.12,78.16,68485.0,47.7288,47.741,47.6739,47.6983,68485.0
2015-09-29 15:30:00,78.17,78.35,78.17,78.32,60239.0,47.7044,47.8142,47.7044,47.7959,60239.0
2015-09-29 15:35:00,78.32,78.51,78.29,78.42,71030.0,47.7959,47.9119,47.7776,47.857,71030.0
2015-09-29 15:40:00,78.42,78.52,78.32,78.51,57139.0,47.857,47.918,47.7959,47.9119,57139.0
2015-09-29 15:45:00,78.51,78.75,78.45,78.74,107379.0,47.9119,48.0584,47.8753,48.0523,107379.0
2015-09-29 15:50:00,78.75,78.82,78.7,78.79,141811.0,48.0584,48.1011,48.0278,48.0828,141811.0
2015-09-29 15:55:00,78.79,78.83,78.64,78.64,271738.0,48.0828,48.1072,47.9912,47.9912,271738.0
2015-09-30 09:30:00,79.32,79.58,79.28,79.41,67032.0,48.4062,48.5649,48.3818,48.4611,67032.0
2015-09-30 09:35:00,79.43,79.59,79.41,79.52,40963.0,48.4733,48.571,48.4611,48.5283,40963.0
2015-09-30 09:40:00,79.53,79.59,79.39,79.39,42187.0,48.5344,48.571,48.4489,48.4489,42187.0
2015-09-30 09:45:00,79.39,79.51,79.33,79.45,42277.0,48.4489,48.5222,48.4123,48.4855,42277.0
2015-09-30 09:50:00,79.46,79.47,79.36,79.42,28835.0,48.4916,48.4977,48.4306,48.4672,28835.0
2015-09-30 09:55:00,79.41,79.43,79.3,79.3,23905.0,48.4611,48.4733,48.394,48.394,23905.0
2015-09-30 10:00:00,79.3,79.34,79.24,79.28,20283.0,48.394,48.4184,48.3574,48.3818,20283.0
2015-09-30 10:05:00,79.27,79.36,79.17,79.34,61667.0,48.3757,48.4306,48.3147,48.4184,61667.0
2015-09-30 10:10:00,79.33,79.33,79.22,79.24,28046.0,48.4123,48.4123,48.3452,48.3574,28046.0
2015-09-30 10:15:00,79.24,79.39,79.23,79.28,32931.0,48.3574,48.4489,48.3513,48.3818,32931.0
2015-09-30 10:20:00,79.29,79.33,79.16,79.18,28528.0,48.3879,48.4123,48.3086,48.3208,28528.0
2015-09-30 10:25:00,79.18,79.24,79.1,79.17,59395.0,48.3208,48.3574,48.2719,48.3147,59395.0
2015-09-30 10:30:00,79.16,79.33,79.13,79.3,32056.0,48.3086,48.4123,48.2903,48.394,32056.0
2015-09-30 10:35:00,79.29,79.44,79.29,79.39,26779.0,48.3879,48.4794,48.3879,48.4489,26779.0
2015-09-30 10:40:00,79.39,79.45,79.37,79.37,41954.0,48.4489,48.4855,48.4367,48.4367,41954.0
2015-09-30 10:45:00,79.38,79.42,79.32,79.42,59862.0,48.4428,48.4672,48.4062,48.4672,59862.0
2015-09-30 10:50:00,79.42,79.43,79.3,79.3,17758.0,48.4672,48.4733,48.394,48.394,17758.0
2015-09-30 10:55:00,79.31,79.33,79.19,79.29,45741.0,48.4001,48.4123,48.3269,48.3879,45741.0
2015-09-30 11:00:00,79.28,79.28,79.15,79.21,21858.0,48.3818,48.3818,48.3025,48.3391,21858.0
2015-09-30 11:05:00,79.21,79.27,79.19,79.19,18073.0,48.3391,48.3757,48.3269,48.3269,18073.0
2015-09-30 11:10:00,79.19,79.3,79.19,79.3,21692.0,48.3269,48.394,48.3269,48.394,21692.0
2015-09-30 11:15:00,79.28,79.29,79.18,79.21,19287.0,48.3818,48.3879,48.3208,48.3391,19287.0
2015-09-30 11:20:00,79.22,79.23,79.08,79.09,17841.0,48.3452,48.3513,48.2597,48.2658,17841.0
2015-09-30 11:25:00,79.09,79.25,79.09,79.23,17708.0,48.2658,48.3635,48.2658,48.3513,17708.0
2015-09-30 11:30:00,79.22,79.34,79.19,79.32,35192.0,48.3452,48.4184,48.3269,48.4062,35192.0
2015-09-30 11:35:00,79.32,79.37,79.29,79.3,28856.0,48.4062,48.4367,48.3879,48.394,28856.0
2015-09-30 11:40:00,79.3,79.34,79.19,79.21,35339.0,48.394,48.4184,48.3269,48.3391,35339.0
2015-09-30 11:45:00,79.22,79.23,79.16,79.18,21958.0,48.3452,48.3513,48.3086,48.3208,21958.0
2015-09-30 11:50:00,79.17,79.19,79.11,79.14,33818.0,48.3147,48.3269,48.278,48.2964,33818.0
2015-09-30 11:55:00,79.12,79.2,79.07,79.17,21927.0,48.2842,48.333,48.2536,48.3147,21927.0
2015-09-30 12:00:00,79.18,79.23,79.16,79.2,20417.0,48.3208,48.3513,48.3086,48.333,20417.0
2015-09-30 12:05:00,79.19,79.19,78.97,78.98,56753.0,48.3269,48.3269,48.1926,48.1987,56753.0
2015-09-30 12:10:00,78.97,78.98,78.91,78.92,14497.0,48.1926,48.1987,48.156,48.1621,14497.0
2015-09-30 12:15:00,78.91,78.92,78.83,78.87,30307.0,48.156,48.1621,48.1072,48.1316,30307.0
2015-09-30 12:20:00,78.87,78.93,78.78,78.83,38816.0,48.1316,48.1682,48.0767,48.1072,38816.0
2015-09-30 12:25:00,78.82,79.0,78.82,78.99,12793.0,48.1011,48.2109,48.1011,48.2048,12793.0
2015-09-30 12:30:00,78.96,79.05,78.93,79.02,17110.0,48.1865,48.2414,48.1682,48.2231,17110.0
2015-09-30 12:35:00,79.02,79.02,78.97,79.0,18395.0,48.2231,48.2231,48.1926,48.2109,18395.0
2015-09-30 12:40:00,79.0,79.0,78.96,78.97,21279.0,48.2109,48.2109,48.1865,48.1926,21279.0
2015-09-30 12:45:00,78.97,78.98,78.8,78.83,53068.0,48.1926,48.1987,48.0889,48.1072,53068.0
2015-09-30 12:50:00,78.81,78.9,78.81,78.89,21946.0,48.095,48.1499,48.095,48.1438,21946.0
2015-09-30 12:55:00,78.87,78.9,78.83,78.89,31586.0,48.1316,48.1499,48.1072,48.1438,31586.0
2015-09-30 13:00:00,78.9,79.0,78.9,78.97,20752.0,48.1499,48.2109,48.1499,48.1926,20752.0
2015-09-30 13:05:00,78.98,78.98,78.91,78.93,24381.0,48.1987,48.1987,48.156,48.1682,24381.0
2015-09-30 13:10:00,78.92,78.93,78.87,78.88,24282.0,48.1621,48.1682,48.1316,48.1377,24282.0
2015-09-30 13:15:00,78.88,78.99,78.88,78.96,33118.0,48.1377,48.2048,48.1377,48.1865,33118.0
2015-09-30 13:20:00,78.96,78.98,78.94,78.95,28967.0,48.1865,48.1987,48.1743,48.1804,28967.0
2015-09-30 13:25:00,78.95,78.96,78.91,78.93,42662.0,48.1804,48.1865,48.156,48.1682,42662.0
2015-09-30 13:30:00,78.93,78.95,78.88,78.92,35952.0,48.1682,48.1804,48.1377,48.1621,35952.0
2015-09-30 13:35:00,78.92,79.04,78.91,79.02,44542.0,48.1621,48.2353,48.156,48.2231,44542.0
2015-09-30 13:40:00,79.01,79.09,79.01,79.06,25789.0,48.217,48.2658,48.217,48.2475,25789.0
2015-09-30 13:45:00,79.05,79.07,79.0,79.02,27972.0,48.2414,48.2536,48.2109,48.2231,27972.0
2015-09-30 13:50:00,79.03,79.17,79.02,79.16,35179.0,48.2292,48.3147,48.2231,48.3086,35179.0
2015-09-30 13:55:00,79.16,79.17,79.09,79.09,20095.0,48.3086,48.3147,48.2658,48.2658,20095.0
2015-09-30 14:00:00,79.08,79.09,79.03,79.04,41488.0,48.2597,48.2658,48.2292,48.2353,41488.0
2015-09-30 14:05:00,79.04,79.07,79.03,79.04,28823.0,48.2353,48.2536,48.2292,48.2353,28823.0
2015-09-30 14:10:00,79.03,79.11,79.02,79.09,34726.0,48.2292,48.278,48.2231,48.2658,34726.0
2015-09-30 14:15:00,79.09,79.15,79.08,79.1,30194.0,48.2658,48.3025,48.2597,48.2719,30194.0
2015-09-30 14:20:00,79.11,79.19,79.1,79.19,26944.0,48.278,48.3269,48.2719,48.3269,26944.0
2015-09-30 14:25:00,79.19,79.19,79.08,79.11,25922.0,48.3269,48.3269,48.2597,48.278,25922.0
2015-09-30 14:30:00,79.12,79.14,79.03,79.08,29604.0,48.2842,48.2964,48.2292,48.2597,29604.0
2015-09-30 14:35:00,79.07,79.11,79.03,79.06,29680.0,48.2536,48.278,48.2292,48.2475,29680.0
2015-09-30 14:40:00,79.07,79.12,79.04,79.07,21884.0,48.2536,48.2842,48.2353,48.2536,21884.0
2015-09-30 14:45:00,79.06,79.15,79.05,79.11,36422.0,48.2475,48.3025,48.2414,48.278,36422.0
2015-09-30 14:50:00,79.11,79.16,79.08,79.13,48669.0,48.278,48.3086,48.2597,48.2903,48669.0
2015-09-30 14:55:00,79.13,79.21,79.12,79.16,34066.0,48.2903,48.3391,48.2842,48.3086,34066.0
2015-09-30 15:00:00,79.16,79.23,79.07,79.1,54836.0,48.3086,48.3513,48.2536,48.2719,54836.0
2015-09-30 15:05:00,79.1,79.2,79.1,79.17,46126.0,48.2719,48.333,48.2719,48.3147,46126.0
2015-09-30 15:10:00,79.17,79.22,79.15,79.18,36259.0,48.3147,48.3452,48.3025,48.3208,36259.0
2015-09-30 15:15:00,79.18,79.18,79.1,79.15,36668.0,48.3208,48.3208,48.2719,48.3025,36668.0
2015-09-30 15:20:00,79.14,79.25,79.1,79.1,63520.0,48.2964,48.3635,48.2719,48.2719,63520.0
2015-09-30 15:25:00,79.09,79.22,79.09,79.19,68083.0,48.2658,48.3452,48.2658,48.3269,68083.0
2015-09-30 15:30:00,79.18,79.33,79.17,79.33,66592.0,48.3208,48.4123,48.3147,48.4123,66592.0
2015-09-30 15:35:00,79.34,79.4,79.32,79.38,58481.0,48.4184,48.455,48.4062,48.4428,58481.0
2015-09-30 15:40:00,79.37,79.49,79.35,79.46,105382.0,48.4367,48.5099,48.4245,48.4916,105382.0
2015-09-30 15:45:00,79.45,79.5,79.37,79.44,148395.0,48.4855,48.5161,48.4367,48.4794,148395.0
2015-09-30 15:50:00,79.44,79.45,79.31,79.33,136765.0,48.4794,48.4855,48.4001,48.4123,136765.0
2015-09-30 15:55:00,79.33,79.38,79.3,79.32,367293.0,48.4123,48.4428,48.394,48.4062,367293.0
2015-10-01 09:30:00,79.68,79.74,79.21,79.69,137262.0,48.6259,48.6625,48.3391,48.632,137262.0
2015-10-01 09:35:00,79.66,79.74,79.54,79.54,84358.0,48.6137,48.6625,48.5405,48.5405,84358.0
2015-10-01 09:40:00,79.55,79.57,79.34,79.42,32806.0,48.5466,48.5588,48.4184,48.4672,32806.0
2015-10-01 09:45:00,79.43,79.53,79.42,79.48,55924.0,48.4733,48.5344,48.4672,48.5038,55924.0
2015-10-01 09:50:00,79.47,79.65,79.45,79.56,51636.0,48.4977,48.6076,48.4855,48.5527,51636.0
2015-10-01 09:55:00,79.56,79.6,79.47,79.55,50524.0,48.5527,48.5771,48.4977,48.5466,50524.0
2015-10-01 10:00:00,79.55,79.63,79.39,79.48,66766.0,48.5466,48.5954,48.4489,48.5038,66766.0
2015-10-01 10:05:00,79.47,79.65,79.46,79.52,62547.0,48.4977,48.6076,48.4916,48.5283,62547.0
2015-10-01 10:10:00,79.53,79.6,79.49,79.56,63655.0,48.5344,48.5771,48.5099,48.5527,63655.0
2015-10-01 10:15:00,79.56,79.61,79.47,79.47,56845.0,48.5527,48.5832,48.4977,48.4977,56845.0
2015-10-01 10:20:00,79.48,79.49,79.38,79.42,36273.0,48.5038,48.5099,48.4428,48.4672,36273.0
2015-10-01 10:25:00,79.42,79.47,79.37,79.43,35460.0,48.4672,48.4977,48.4367,48.4733,35460.0
2015-10-01 10:30:00,79.42,79.5,79.38,79.39,41783.0,48.4672,48.5161,48.4428,48.4489,41783.0
2015-10-01 10:35:00,79.38,79.39,79.26,79.31,53894.0,48.4428,48.4489,48.3696,48.4001,53894.0
2015-10-01 10:40:00,79.31,79.45,79.31,79.33,32692.0,48.4001,48.4855,48.4001,48.4123,32692.0
2015-10-01 10:45:00,79.33,79.45,79.31,79.43,64075.0,48.4123,48.4855,48.4001,48.4733,64075.0
2015-10-01 10:50:00,79.44,79.47,79.28,79.3,33518.0,48.4794,48.4977,48.3818,48.394,33518.0
2015-10-01 10:55:00,79.29,79.36,79.29,79.32,27059.0,48.3879,48.4306,48.3879,48.4062,27059.0
2015-10-01 11:00:00,79.33,79.35,79.25,79.27,35231.0,48.4123,48.4245,48.3635,48.3757,35231.0
2015-10-01 11:05:00,79.28,79.43,79.24,79.4,28778.0,48.3818,48.4733,48.3574,48.455,28778.0
2015-10-01 11:10:00,79.4,79.44,79.38,79.38,31102.0,48.455,48.4794,48.4428,48.4428,31102.0
2015-10-01 11:15:00,79.37,79.43,79.33,79.36,31173.0,48.4367,48.4733,48.4123,48.4306,31173.0
2015-10-01 11:20:00,79.35,79.43,79.29,79.38,24456.0,48.4245,48.4733,48.3879,48.4428,24456.0
2015-10-01 11:25:00,79.38,79.39,79.22,79.22,46245.0,48.4428,48.4489,48.3452,48.3452,46245.0
2015-10-01 11:30:00,79.23,79.38,79.23,79.32,20106.0,48.3513,48.4428,48.3513,48.4062,20106.0
2015-10-01 11:35:00,79.32,79.41,79.32,79.4,24664.0,48.4062,48.4611,48.4062,48.455,24664.0
2015-10-01 11:40:00,79.4,79.51,79.34,79.5,44663.0,48.455,48.5222,48.4184,48.5161,44663.0
2015-10-01 11:45:00,79.49,79.5,79.35,79.39,47342.0,48.5099,48.5161,48.4245,48.4489,47342.0
2015-10-01 11:50:00,79.4,79.43,79.21,79.22,46620.0,48.455,48.4733,48.3391,48.3452,46620.0
2015-10-01 11:55:00,79.21,79.24,79.03,79.16,43727.0,48.3391,48.3574,48.2292,48.3086,43727.0
2015-10-01 12:00:00,79.18,79.19,79.06,79.06,24356.0,48.3208,48.3269,48.2475,48.2475,24356.0
2015-10-01 12:05:00,79.06,79.06,78.94,78.96,38030.0,48.2475,48.2475,48.1743,48.1865,38030.0
2015-10-01 12:10:00,78.96,78.99,78.93,78.97,24238.0,48.1865,48.2048,48.1682,48.1926,24238.0
2015-10-01 12:15:00,78.96,78.98,78.91,78.93,26959.0,48.1865,48.1987,48.156,48.1682,26959.0
2015-10-01 12:20:00,78.92,78.94,78.86,78.87,32367.0,48.1621,48.1743,48.1255,48.1316,32367.0
2015-10-01 12:25:00,78.87,78.98,78.86,78.96,25721.0,48.1316,48.1987,48.1255,48.1865,25721.0
2015-10-01 12:30:00,78.95,79.0,78.89,78.98,18936.0,48.1804,48.2109,48.1438,48.1987,18936.0
2015-10-01 12:35:00,78.97,79.05,78.95,79.04,32953.0,48.1926,48.2414,48.1804,48.2353,32953.0
2015-10-01 12:40:00,79.03,79.03,78.95,79.01,18483.0,48.2292,48.2292,48.1804,48.217,18483.0
2015-10-01 12:45:00,79.0,79.02,78.95,79.0,28254.0,48.2109,48.2231,48.1804,48.2109,28254.0
2015-10-01 12:50:00,79.01,79.13,79.0,79.12,30160.0,48.217,48.2903,48.2109,48.2842,30160.0
2015-10-01 12:55:00,79.12,79.18,79.12,79.13,23519.0,48.2842,48.3208,48.2842,48.2903,23519.0
2015-10-01 13:00:00,79.12,79.13,79.02,79.03,23799.0,48.2842,48.2903,48.2231,48.2292,23799.0
2015-10-01 13:05:00,79.02,79.07,79.0,79.02,27179.0,48.2231,48.2536,48.2109,48.2231,27179.0
2015-10-01 13:10:00,79.02,79.06,79.01,79.03,24871.0,48.2231,48.2475,48.217,48.2292,24871.0
2015-10-01 13:15:00,79.03,79.21,79.03,79.19,28842.0,48.2292,48.3391,48.2292,48.3269,28842.0
2015-10-01 13:20:00,79.18,79.2,79.06,79.12,24614.0,48.3208,48.333,48.2475,48.2842,24614.0
2015-10-01 13:25:00,79.13,79.21,79.11,79.16,18578.0,48.2903,48.3391,48.278,48.3086,18578.0
2015-10-01 13:30:00,79.15,79.25,79.14,79.23,19748.0,48.3025,48.3635,48.2964,48.3513,19748.0
2015-10-01 13:35:00,79.25,79.34,79.23,79.27,28788.0,48.3635,48.4184,48.3513,48.3757,28788.0
2015-10-01 13:40:00,79.27,79.3,79.25,79.29,24152.0,48.3757,48.394,48.3635,48.3879,24152.0
2015-10-01 13:45:00,79.29,79.47,79.28,79.46,31200.0,48.3879,48.4977,48.3818,48.4916,31200.0
2015-10-01 13:50:00,79.45,79.46,79.32,79.4,54329.0,48.4855,48.4916,48.4062,48.455,54329.0
2015-10-01 13:55:00,79.4,79.4,79.33,79.34,43717.0,48.455,48.455,48.4123,48.4184,43717.0
2015-10-01 14:00:00,79.34,79.35,79.27,79.35,20121.0,48.4184,48.4245,48.3757,48.4245,20121.0
2015-10-01 14:05:00,79.35,79.42,79.3,79.35,64108.0,48.4245,48.4672,48.394,48.4245,64108.0
2015-10-01 14:10:00,79.34,79.38,79.31,79.33,32043.0,48.4184,48.4428,48.4001,48.4123,32043.0
2015-10-01 14:15:00,79.35,79.41,79.32,79.38,37977.0,48.4245,48.4611,48.4062,48.4428,37977.0
2015-10-01 14:20:00,79.38,79.4,79.32,79.32,34634.0,48.4428,48.455,48.4062,48.4062,34634.0
2015-10-01 14:25:00,79.32,79.32,79.22,79.27,61270.0,48.4062,48.4062,48.3452,48.3757,61270.0
2015-10-01 14:30:00,79.26,79.31,79.22,79.23,31262.0,48.3696,48.4001,48.3452,48.3513,31262.0
2015-10-01 14:35:00,79.23,79.33,79.22,79.33,76182.0,48.3513,48.4123,48.3452,48.4123,76182.0
2015-10-01 14:40:00,79.33,79.34,79.27,79.27,31436.0,48.4123,48.4184,48.3757,48.3757,31436.0
2015-10-01 14:45:00,79.28,79.3,79.21,79.21,37643.0,48.3818,48.394,48.3391,48.3391,37643.0
2015-10-01 14:50:00,79.23,79.35,79.22,79.34,25408.0,48.3513,48.4245,48.3452,48.4184,25408.0
2015-10-01 14:55:00,79.34,79.41,79.33,79.4,62822.0,48.4184,48.4611,48.4123,48.455,62822.0
2015-10-01 15:00:00,79.4,79.46,79.38,79.42,39342.0,48.455,48.4916,48.4428,48.4672,39342.0
2015-10-01 15:05:00,79.4,79.44,79.36,79.4,39794.0,48.455,48.4794,48.4306,48.455,39794.0
2015-10-01 15:10:00,79.4,79.45,79.35,79.44,36478.0,48.455,48.4855,48.4245,48.4794,36478.0
2015-10-01 15:15:00,79.44,79.45,79.39,79.4,43801.0,48.4794,48.4855,48.4489,48.455,43801.0
2015-10-01 15:20:00,79.39,79.4,79.32,79.33,42126.0,48.4489,48.455,48.4062,48.4123,42126.0
2015-10-01 15:25:00,79.34,79.39,79.24,79.24,50678.0,48.4184,48.4489,48.3574,48.3574,50678.0
2015-10-01 15:30:00,79.23,79.31,79.2,79.3,53451.0,48.3513,48.4001,48.333,48.394,53451.0
2015-10-01 15:35:00,79.29,79.3,79.1,79.14,42878.0,48.3879,48.394,48.2719,48.2964,42878.0
2015-10-01 15:40:00,79.12,79.22,79.12,79.22,32363.0,48.2842,48.3452,48.2842,48.3452,32363.0
2015-10-01 15:45:00,79.22,79.3,79.22,79.29,73825.0,48.3452,48.394,48.3452,48.3879,73825.0
2015-10-01 15:50:00,79.29,79.31,79.27,79.3,92944.0,48.3879,48.4001,48.3757,48.394,92944.0
2015-10-01 15:55:00,79.3,79.5,79.3,79.44,222275.0,48.394,48.5161,48.394,48.4794,222275.0
2015-10-02 09:30:00,78.82,78.98,78.56,78.67,83488.0,48.1011,48.1987,47.9424,48.0095,83488.0
2015-10-02 09:35:00,78.66,78.8,78.41,78.77,90694.0,48.0034,48.0889,47.8509,48.0706,90694.0
2015-10-02 09:40:00,78.75,78.9,78.7,78.8,33327.0,48.0584,48.1499,48.0278,48.0889,33327.0
2015-10-02 09:45:00,78.76,78.78,78.57,78.62,36156.0,48.0645,48.0767,47.9485,47.979,36156.0
2015-10-02 09:50:00,78.6,78.78,78.55,78.78,19346.0,47.9668,48.0767,47.9363,48.0767,19346.0
2015-10-02 09:55:00,78.78,79.01,78.72,78.98,35144.0,48.0767,48.217,48.04,48.1987,35144.0
2015-10-02 10:00:00,78.97,79.06,78.84,78.87,46752.0,48.1926,48.2475,48.1133,48.1316,46752.0
2015-10-02 10:05:00,78.85,78.92,78.75,78.92,24497.0,48.1194,48.1621,48.0584,48.1621,24497.0
2015-10-02 10:10:00,78.93,79.1,78.92,79.09,21943.0,48.1682,48.2719,48.1621,48.2658,21943.0
2015-10-02 10:15:00,79.1,79.26,79.01,79.04,34274.0,48.2719,48.3696,48.217,48.2353,34274.0
2015-10-02 10:20:00,79.05,79.14,78.96,78.98,43960.0,48.2414,48.2964,48.1865,48.1987,43960.0
2015-10-02 10:25:00,78.98,78.98,78.75,78.77,30767.0,48.1987,48.1987,48.0584,48.0706,30767.0
2015-10-02 10:30:00,78.73,78.76,78.67,78.72,23266.0,48.0461,48.0645,48.0095,48.04,23266.0
2015-10-02 10:35:00,78.73,78.8,78.67,78.79,26995.0,48.0461,48.0889,48.0095,48.0828,26995.0
2015-10-02 10:40:00,78.8,78.93,78.78,78.88,21857.0,48.0889,48.1682,48.0767,48.1377,21857.0
2015-10-02 10:45:00,78.9,78.95,78.82,78.91,20175.0,48.1499,48.1804,48.1011,48.156,20175.0
2015-10-02 10:50:00,78.9,78.9,78.78,78.79,16673.0,48.1499,48.1499,48.0767,48.0828,16673.0
2015-10-02 10:55:00,78.79,78.96,78.78,78.96,23376.0,48.0828,48.1865,48.0767,48.1865,23376.0
2015-10-02 11:00:00,78.95,78.97,78.87,78.93,27994.0,48.1804,48.1926,48.1316,48.1682,27994.0
2015-10-02 11:05:00,78.93,79.0,78.91,78.98,48850.0,48.1682,48.2109,48.156,48.1987,48850.0
2015-10-02 11:10:00,78.98,79.0,78.86,78.88,37695.0,48.1987,48.2109,48.1255,48.1377,37695.0
2015-10-02 11:15:00,78.88,78.9,78.78,78.8,34514.0,48.1377,48.1499,48.0767,48.0889,34514.0
2015-10-02 11:20:00,78.81,78.86,78.77,78.8,29291.0,48.095,48.1255,48.0706,48.0889,29291.0
2015-10-02 11:25:00,78.8,78.95,78.79,78.94,35849.0,48.0889,48.1804,48.0828,48.1743,35849.0
2015-10-02 11:30:00,78.95,78.97,78.87,78.92,41618.0,48.1804,48.1926,48.1316,48.1621,41618.0
2015-10-02 11:35:00,78.93,79.0,78.89,78.93,39828.0,48.1682,48.2109,48.1438,48.1682,39828.0
2015-10-02 11:40:00,78.93,78.98,78.91,78.92,69786.0,48.1682,48.1987,48.156,48.1621,69786.0
2015-10-02 11:45:00,78.92,79.06,78.92,79.01,41516.0,48.1621,48.2475,48.1621,48.217,41516.0
2015-10-02 11:50:00,79.01,79.14,79.0,79.13,49228.0,48.217,48.2964,48.2109,48.2903,49228.0
2015-10-02 11:55:00,79.12,79.21,79.09,79.18,47411.0,48.2842,48.3391,48.2658,48.3208,47411.0
2015-10-02 12:00:00,79.18,79.22,79.15,79.17,27815.0,48.3208,48.3452,48.3025,48.3147,27815.0
2015-10-02 12:05:00,79.17,79.24,79.15,79.17,24685.0,48.3147,48.3574,48.3025,48.3147,24685.0
2015-10-02 12:10:00,79.18,79.23,79.14,79.2,36026.0,48.3208,48.3513,48.2964,48.333,36026.0
2015-10-02 12:15:00,79.21,79.22,79.14,79.2,25798.0,48.3391,48.3452,48.2964,48.333,25798.0
2015-10-02 12:20:00,79.19,79.24,79.13,79.15,25183.0,48.3269,48.3574,48.2903,48.3025,25183.0
2015-10-02 12:25:00,79.15,79.21,79.15,79.2,15586.0,48.3025,48.3391,48.3025,48.333,15586.0
2015-10-02 12:30:00,79.2,79.32,79.18,79.19,60824.0,48.333,48.4062,48.3208,48.3269,60824.0
2015-10-02 12:35:00,79.19,79.21,79.1,79.1,33069.0,48.3269,48.3391,48.2719,48.2719,33069.0
2015-10-02 12:40:00,79.08,79.13,79.08,79.13,16330.0,48.2597,48.2903,48.2597,48.2903,16330.0
2015-10-02 12:45:00,79.13,79.21,79.1,79.17,22162.0,48.2903,48.3391,48.2719,48.3147,22162.0
2015-10-02 12:50:00,79.16,79.33,79.13,79.29,28409.0,48.3086,48.4123,48.2903,48.3879,28409.0
2015-10-02 12:55:00,79.3,79.32,79.24,79.26,12894.0,48.394,48.4062,48.3574,48.3696,12894.0
2015-10-02 13:00:00,79.26,79.32,79.21,79.22,26103.0,48.3696,48.4062,48.3391,48.3452,26103.0
2015-10-02 13:05:00,79.23,79.29,79.2,79.23,31750.0,48.3513,48.3879,48.333,48.3513,31750.0
2015-10-02 13:10:00,79.24,79.37,79.23,79.35,26678.0,48.3574,48.4367,48.3513,48.4245,26678.0
2015-10-02 13:15:00,79.35,79.38,79.24,79.34,34860.0,48.4245,48.4428,48.3574,48.4184,34860.0
2015-10-02 13:20:00,79.35,79.41,79.34,79.39,34487.0,48.4245,48.4611,48.4184,48.4489,34487.0
2015-10-02 13:25:00,79.38,79.48,79.37,79.43,18374.0,48.4428,48.5038,48.4367,48.4733,18374.0
2015-10-02 13:30:00,79.46,79.47,79.43,79.45,16961.0,48.4916,48.4977,48.4733,48.4855,16961.0
2015-10-02 13:35:00,79.45,79.45,79.31,79.32,19829.0,48.4855,48.4855,48.4001,48.4062,19829.0
2015-10-02 13:40:00,79.33,79.4,79.31,79.4,13349.0,48.4123,48.455,48.4001,48.455,13349.0
2015-10-02 13:45:00,79.38,79.52,79.38,79.48,11945.0,48.4428,48.5283,48.4428,48.5038,11945.0
2015-10-02 13:50:00,79.48,79.53,79.47,79.48,24117.0,48.5038,48.5344,48.4977,48.5038,24117.0
2015-10-02 13:55:00,79.47,79.47,79.37,79.37,18398.0,48.4977,48.4977,48.4367,48.4367,18398.0
2015-10-02 14:00:00,79.37,79.43,79.33,79.42,13842.0,48.4367,48.4733,48.4123,48.4672,13842.0
2015-10-02 14:05:00,79.4,79.45,79.36,79.44,23440.0,48.455,48.4855,48.4306,48.4794,23440.0
2015-10-02 14:10:00,79.45,79.46,79.33,79.36,21327.0,48.4855,48.4916,48.4123,48.4306,21327.0
2015-10-02 14:15:00,79.35,79.37,79.3,79.31,15498.0,48.4245,48.4367,48.394,48.4001,15498.0
2015-10-02 14:20:00,79.3,79.39,79.25,79.39,17176.0,48.394,48.4489,48.3635,48.4489,17176.0
2015-10-02 14:25:00,79.38,79.42,79.34,79.39,21945.0,48.4428,48.4672,48.4184,48.4489,21945.0
2015-10-02 14:30:00,79.39,79.43,79.36,79.37,15187.0,48.4489,48.4733,48.4306,48.4367,15187.0
2015-10-02 14:35:00,79.37,79.42,79.35,79.41,16926.0,48.4367,48.4672,48.4245,48.4611,16926.0
2015-10-02 14:40:00,79.42,79.44,79.29,79.34,19149.0,48.4672,48.4794,48.3879,48.4184,19149.0
2015-10-02 14:45:00,79.34,79.38,79.3,79.31,24967.0,48.4184,48.4428,48.394,48.4001,24967.0
2015-10-02 14:50:00,79.32,79.37,79.26,79.31,27093.0,48.4062,48.4367,48.3696,48.4001,27093.0
2015-10-02 14:55:00,79.31,79.33,79.25,79.26,27334.0,48.4001,48.4123,48.3635,48.3696,27334.0
2015-10-02 15:00:00,79.25,79.33,79.24,79.33,50885.0,48.3635,48.4123,48.3574,48.4123,50885.0
2015-10-02 15:05:00,79.36,79.39,79.29,79.36,36725.0,48.4306,48.4489,48.3879,48.4306,36725.0
2015-10-02 15:10:00,79.38,79.43,79.33,79.41,40685.0,48.4428,48.4733,48.4123,48.4611,40685.0
2015-10-02 15:15:00,79.41,79.56,79.41,79.53,33295.0,48.4611,48.5527,48.4611,48.5344,33295.0
2015-10-02 15:20:00,79.53,79.6,79.5,79.54,31762.0,48.5344,48.5771,48.5161,48.5405,31762.0
2015-10-02 15:25:00,79.54,79.61,79.52,79.61,36287.0,48.5405,48.5832,48.5283,48.5832,36287.0
2015-10-02 15:30:00,79.62,79.68,79.54,79.68,50758.0,48.5893,48.6259,48.5405,48.6259,50758.0
2015-10-02 15:35:00,79.68,79.79,79.65,79.71,37244.0,48.6259,48.693,48.6076,48.6442,37244.0
2015-10-02 15:40:00,79.71,79.79,79.71,79.77,51245.0,48.6442,48.693,48.6442,48.6808,51245.0
2015-10-02 15:45:00,79.78,79.85,79.78,79.83,69313.0,48.6869,48.7296,48.6869,48.7174,69313.0
2015-10-02 15:50:00,79.83,79.9,79.77,79.89,72050.0,48.7174,48.7602,48.6808,48.7541,72050.0
2015-10-02 15:55:00,79.88,79.96,79.85,79.96,255204.0,48.748,48.7968,48.7296,48.7968,255204.0
2015-10-05 09:30:00,80.4,80.45,80.0,80.35,91242.0,49.0653,49.0958,48.8212,49.0348,91242.0
2015-10-05 09:35:00,80.36,80.77,80.31,80.77,76212.0,49.0409,49.2911,49.0104,49.2911,76212.0
2015-10-05 09:40:00,80.8,80.88,80.75,80.86,40358.0,49.3094,49.3582,49.2789,49.346,40358.0
2015-10-05 09:45:00,80.86,80.97,80.84,80.95,30568.0,49.346,49.4131,49.3338,49.4009,30568.0
2015-10-05 09:50:00,80.98,81.15,80.94,81.13,43286.0,49.4192,49.523,49.3948,49.5108,43286.0
2015-10-05 09:55:00,81.1,81.22,81.09,81.13,33635.0,49.4925,49.5657,49.4864,49.5108,33635.0
2015-10-05 10:00:00,81.13,81.18,81.01,81.01,39379.0,49.5108,49.5413,49.4376,49.4376,39379.0
2015-10-05 10:05:00,81.02,81.06,80.93,81.0,42958.0,49.4437,49.4681,49.3887,49.4314,42958.0
2015-10-05 10:10:00,80.99,81.01,80.92,81.0,31853.0,49.4253,49.4376,49.3826,49.4314,31853.0
2015-10-05 10:15:00,80.99,81.02,80.86,80.88,31554.0,49.4253,49.4437,49.346,49.3582,31554.0
2015-10-05 10:20:00,80.9,80.98,80.84,80.87,33048.0,49.3704,49.4192,49.3338,49.3521,33048.0
2015-10-05 10:25:00,80.86,80.86,80.75,80.83,20979.0,49.346,49.346,49.2789,49.3277,20979.0
2015-10-05 10:30:00,80.83,80.92,80.81,80.84,41695.0,49.3277,49.3826,49.3155,49.3338,41695.0
2015-10-05 10:35:00,80.84,80.93,80.79,80.9,101692.0,49.3338,49.3887,49.3033,49.3704,101692.0
2015-10-05 10:40:00,80.9,80.9,80.8,80.83,63296.0,49.3704,49.3704,49.3094,49.3277,63296.0
2015-10-05 10:45:00,80.83,80.9,80.8,80.89,23343.0,49.3277,49.3704,49.3094,49.3643,23343.0
2015-10-05 10:50:00,80.9,81.04,80.88,80.98,29758.0,49.3704,49.4559,49.3582,49.4192,29758.0
2015-10-05 10:55:00,80.99,81.02,80.94,80.95,31056.0,49.4253,49.4437,49.3948,49.4009,31056.0
2015-10-05 11:00:00,80.94,80.96,80.9,80.96,63941.0,49.3948,49.407,49.3704,49.407,63941.0
2015-10-05 11:05:00,80.95,80.99,80.94,80.98,14892.0,49.4009,49.4253,49.3948,49.4192,14892.0
2015-10-05 11:10:00,80.98,81.0,80.95,80.95,35906.0,49.4192,49.4314,49.4009,49.4009,35906.0
2015-10-05 11:15:00,80.95,80.96,80.9,80.91,35651.0,49.4009,49.407,49.3704,49.3765,35651.0
2015-10-05 11:20:00,80.91,80.96,80.9,80.95,18227.0,49.3765,49.407,49.3704,49.4009,18227.0
2015-10-05 11:25:00,80.95,81.05,80.92,81.02,26014.0,49.4009,49.462,49.3826,49.4437,26014.0
2015-10-05 11:30:00,81.02,81.06,81.01,81.04,29662.0,49.4437,49.4681,49.4376,49.4559,29662.0
2015-10-05 11:35:00,81.05,81.05,80.97,80.99,23572.0,49.462,49.462,49.4131,49.4253,23572.0
2015-10-05 11:40:00,80.99,81.01,80.94,81.0,1282422.0,49.4253,49.4376,49.3948,49.4314,1282422.0
2015-10-05 11:45:00,81.0,81.06,80.98,81.06,51439.0,49.4314,49.4681,49.4192,49.4681,51439.0
2015-10-05 11:50:00,81.07,81.18,81.07,81.17,25496.0,49.4742,49.5413,49.4742,49.5352,25496.0
2015-10-05 11:55:00,81.17,81.19,81.15,81.17,14219.0,49.5352,49.5474,49.523,49.5352,14219.0
2015-10-05 12:00:00,81.17,81.23,81.15,81.22,45467.0,49.5352,49.5718,49.523,49.5657,45467.0
2015-10-05 12:05:00,81.23,81.29,81.23,81.28,27133.0,49.5718,49.6084,49.5718,49.6023,27133.0
2015-10-05 12:10:00,81.29,81.3,81.25,81.3,14009.0,49.6084,49.6145,49.584,49.6145,14009.0
2015-10-05 12:15:00,81.29,81.46,81.28,81.43,28462.0,49.6084,49.7122,49.6023,49.6939,28462.0
2015-10-05 12:20:00,81.42,81.45,81.37,81.43,11794.0,49.6878,49.7061,49.6572,49.6939,11794.0
2015-10-05 12:25:00,81.43,81.47,81.36,81.43,21895.0,49.6939,49.7183,49.6511,49.6939,21895.0
2015-10-05 12:30:00,81.42,81.54,81.41,81.52,25674.0,49.6878,49.761,49.6817,49.7488,25674.0
2015-10-05 12:35:00,81.52,81.52,81.47,81.49,16589.0,49.7488,49.7488,49.7183,49.7305,16589.0
2015-10-05 12:40:00,81.48,81.52,81.46,81.51,12423.0,49.7244,49.7488,49.7122,49.7427,12423.0
2015-10-05 12:45:00,81.51,81.54,81.44,81.51,37579.0,49.7427,49.761,49.7,49.7427,37579.0
2015-10-05 12:50:00,81.51,81.55,81.41,81.45,23670.0,49.7427,49.7671,49.6817,49.7061,23670.0
2015-10-05 12:55:00,81.44,81.58,81.44,81.57,40360.0,49.7,49.7854,49.7,49.7793,40360.0
2015-10-05 13:00:00,81.58,81.62,81.58,81.62,17733.0,49.7854,49.8098,49.7854,49.8098,17733.0
2015-10-05 13:05:00,81.61,81.64,81.52,81.56,27734.0,49.8037,49.822,49.7488,49.7732,27734.0
2015-10-05 13:10:00,81.56,81.67,81.55,81.63,23943.0,49.7732,49.8403,49.7671,49.8159,23943.0
2015-10-05 13:15:00,81.64,81.69,81.59,81.59,20047.0,49.822,49.8525,49.7915,49.7915,20047.0
2015-10-05 13:20:00,81.6,81.61,81.52,81.54,24223.0,49.7976,49.8037,49.7488,49.761,24223.0
2015-10-05 13:25:00,81.54,81.56,81.52,81.54,15011.0,49.761,49.7732,49.7488,49.761,15011.0
2015-10-05 13:30:00,81.53,81.54,81.47,81.48,20780.0,49.7549,49.761,49.7183,49.7244,20780.0
2015-10-05 13:35:00,81.48,81.53,81.44,81.51,27635.0,49.7244,49.7549,49.7,49.7427,27635.0
2015-10-05 13:40:00,81.5,81.52,81.44,81.45,15287.0,49.7366,49.7488,49.7,49.7061,15287.0
2015-10-05 13:45:00,81.45,81.48,81.4,81.47,31377.0,49.7061,49.7244,49.6756,49.7183,31377.0
2015-10-05 13:50:00,81.47,81.48,81.36,81.38,15066.0,49.7183,49.7244,49.6511,49.6634,15066.0
2015-10-05 13:55:00,81.37,81.38,81.35,81.35,12034.0,49.6572,49.6634,49.645,49.645,12034.0
2015-10-05 14:00:00,81.35,81.37,81.33,81.33,18083.0,49.645,49.6572,49.6328,49.6328,18083.0
2015-10-05 14:05:00,81.34,81.43,81.33,81.41,35485.0,49.6389,49.6939,49.6328,49.6817,35485.0
2015-10-05 14:10:00,81.41,81.49,81.4,81.48,28783.0,49.6817,49.7305,49.6756,49.7244,28783.0
2015-10-05 14:15:00,81.48,81.58,81.46,81.57,29337.0,49.7244,49.7854,49.7122,49.7793,29337.0
2015-10-05 14:20:00,81.57,81.65,81.57,81.62,29441.0,49.7793,49.8281,49.7793,49.8098,29441.0
2015-10-05 14:25:00,81.62,81.74,81.62,81.74,25360.0,49.8098,49.883,49.8098,49.883,25360.0
2015-10-05 14:30:00,81.72,81.82,81.72,81.74,34922.0,49.8708,49.9319,49.8708,49.883,34922.0
2015-10-05 14:35:00,81.74,81.77,81.72,81.74,26056.0,49.883,49.9014,49.8708,49.883,26056.0
2015-10-05 14:40:00,81.74,81.83,81.72,81.76,34498.0,49.883,49.938,49.8708,49.8953,34498.0
2015-10-05 14:45:00,81.76,81.77,81.69,81.71,38933.0,49.8953,49.9014,49.8525,49.8647,38933.0
2015-10-05 14:50:00,81.72,81.82,81.69,81.7,59283.0,49.8708,49.9319,49.8525,49.8586,59283.0
2015-10-05 14:55:00,81.7,81.83,81.67,81.78,27839.0,49.8586,49.938,49.8403,49.9075,27839.0
2015-10-05 15:00:00,81.77,81.83,81.71,81.8,36889.0,49.9014,49.938,49.8647,49.9197,36889.0
2015-10-05 15:05:00,81.8,81.85,81.78,81.83,48603.0,49.9197,49.9502,49.9075,49.938,48603.0
2015-10-05 15:10:00,81.83,81.83,81.71,81.81,49154.0,49.938,49.938,49.8647,49.9258,49154.0
2015-10-05 15:15:00,81.81,81.82,81.77,81.79,39528.0,49.9258,49.9319,49.9014,49.9136,39528.0
2015-10-05 15:20:00,81.79,81.85,81.78,81.8,46781.0,49.9136,49.9502,49.9075,49.9197,46781.0
2015-10-05 15:25:00,81.79,81.79,81.75,81.79,47045.0,49.9136,49.9136,49.8891,49.9136,47045.0
2015-10-05 15:30:00,81.79,81.87,81.78,81.84,54934.0,49.9136,49.9624,49.9075,49.9441,54934.0
2015-10-05 15:35:00,81.84,81.85,81.79,81.82,49699.0,49.9441,49.9502,49.9136,49.9319,49699.0
2015-10-05 15:40:00,81.82,81.85,81.81,81.81,65290.0,49.9319,49.9502,49.9258,49.9258,65290.0
2015-10-05 15:45:00,81.82,81.85,81.79,81.83,74569.0,49.9319,49.9502,49.9136,49.938,74569.0
2015-10-05 15:50:00,81.84,81.86,81.82,81.83,94927.0,49.9441,49.9563,49.9319,49.938,94927.0
2015-10-05 15:55:00,81.83,81.85,81.67,81.71,362715.0,49.938,49.9502,49.8403,49.8647,362715.0
2015-10-06 09:30:00,81.62,81.65,81.35,81.38,79513.0,49.8098,49.8281,49.645,49.6634,79513.0
2015-10-06 09:35:00,81.38,81.38,81.06,81.27,29740.0,49.6634,49.6634,49.4681,49.5962,29740.0
2015-10-06 09:40:00,81.26,81.26,81.03,81.03,45042.0,49.5901,49.5901,49.4498,49.4498,45042.0
2015-10-06 09:45:00,81.07,81.08,80.96,81.02,44530.0,49.4742,49.4803,49.407,49.4437,44530.0
2015-10-06 09:50:00,81.02,81.15,81.01,81.1,120269.0,49.4437,49.523,49.4376,49.4925,120269.0
2015-10-06 09:55:00,81.1,81.22,81.08,81.09,50711.0,49.4925,49.5657,49.4803,49.4864,50711.0
2015-10-06 10:00:00,81.09,81.11,81.01,81.05,41874.0,49.4864,49.4986,49.4376,49.462,41874.0
2015-10-06 10:05:00,81.05,81.08,80.97,81.08,44879.0,49.462,49.4803,49.4131,49.4803,44879.0
2015-10-06 10:10:00,81.08,81.32,81.08,81.29,43212.0,49.4803,49.6267,49.4803,49.6084,43212.0
2015-10-06 10:15:00,81.27,81.42,81.26,81.38,30118.0,49.5962,49.6878,49.5901,49.6634,30118.0
2015-10-06 10:20:00,81.37,81.37,81.23,81.23,53254.0,49.6572,49.6572,49.5718,49.5718,53254.0
2015-10-06 10:25:00,81.23,81.32,81.19,81.25,109886.0,49.5718,49.6267,49.5474,49.584,109886.0
2015-10-06 10:30:00,81.25,81.27,81.17,81.19,57451.0,49.584,49.5962,49.5352,49.5474,57451.0
2015-10-06 10:35:00,81.19,81.19,81.09,81.1,43856.0,49.5474,49.5474,49.4864,49.4925,43856.0
2015-10-06 10:40:00,81.09,81.21,81.05,81.2,32802.0,49.4864,49.5596,49.462,49.5535,32802.0
2015-10-06 10:45:00,81.19,81.25,81.14,81.14,27710.0,49.5474,49.584,49.5169,49.5169,27710.0
2015-10-06 10:50:00,81.14,81.15,81.03,81.05,27212.0,49.5169,49.523,49.4498,49.462,27212.0
2015-10-06 10:55:00,81.05,81.05,81.01,81.04,20892.0,49.462,49.462,49.4376,49.4559,20892.0
2015-10-06 11:00:00,81.04,81.04,80.96,81.0,20344.0,49.4559,49.4559,49.407,49.4314,20344.0
2015-10-06 11:05:00,81.0,81.15,80.98,81.15,29218.0,49.4314,49.523,49.4192,49.523,29218.0
2015-10-06 11:10:00,81.15,81.15,81.03,81.05,26568.0,49.523,49.523,49.4498,49.462,26568.0
2015-10-06 11:15:00,81.05,81.28,81.03,81.28,20530.0,49.462,49.6023,49.4498,49.6023,20530.0
2015-10-06 11:20:00,81.29,81.44,81.28,81.37,29166.0,49.6084,49.7,49.6023,49.6572,29166.0
2015-10-06 11:25:00,81.36,81.49,81.36,81.47,14503.0,49.6511,49.7305,49.6511,49.7183,14503.0
2015-10-06 11:30:00,81.49,81.51,81.41,81.46,23610.0,49.7305,49.7427,49.6817,49.7122,23610.0
2015-10-06 11:35:00,81.45,81.57,81.45,81.56,43960.0,49.7061,49.7793,49.7061,49.7732,43960.0
2015-10-06 11:40:00,81.56,81.65,81.52,81.61,27504.0,49.7732,49.8281,49.7488,49.8037,27504.0
2015-10-06 11:45:00,81.63,81.7,81.62,81.64,13689.0,49.8159,49.8586,49.8098,49.822,13689.0
2015-10-06 11:50:00,81.64,81.73,81.59,81.59,83517.0,49.822,49.8769,49.7915,49.7915,83517.0
2015-10-06 11:55:00,81.6,81.64,81.55,81.63,18767.0,49.7976,49.822,49.7671,49.8159,18767.0
2015-10-06 12:00:00,81.64,81.67,81.54,81.57,16275.0,49.822,49.8403,49.761,49.7793,16275.0
2015-10-06 12:05:00,81.57,81.7,81.57,81.68,14495.0,49.7793,49.8586,49.7793,49.8464,14495.0
2015-10-06 12:10:00,81.7,81.71,81.58,81.67,20478.0,49.8586,49.8647,49.7854,49.8403,20478.0
2015-10-06 12:15:00,81.68,81.71,81.59,81.59,12109.0,49.8464,49.8647,49.7915,49.7915,12109.0
2015-10-06 12:20:00,81.61,81.71,81.58,81.65,23002.0,49.8037,49.8647,49.7854,49.8281,23002.0
2015-10-06 12:25:00,81.64,81.68,81.63,81.66,13110.0,49.822,49.8464,49.8159,49.8342,13110.0
2015-10-06 12:30:00,81.65,81.68,81.59,81.62,18933.0,49.8281,49.8464,49.7915,49.8098,18933.0
2015-10-06 12:35:00,81.63,81.69,81.61,81.68,21920.0,49.8159,49.8525,49.8037,49.8464,21920.0
2015-10-06 12:40:00,81.67,81.8,81.66,81.79,39920.0,49.8403,49.9197,49.8342,49.9136,39920.0
2015-10-06 12:45:00,81.77,81.82,81.73,81.78,24799.0,49.9014,49.9319,49.8769,49.9075,24799.0
2015-10-06 12:50:00,81.78,81.8,81.75,81.76,8699.0,49.9075,49.9197,49.8891,49.8953,8699.0
2015-10-06 12:55:00,81.77,81.82,81.75,81.8,25050.0,49.9014,49.9319,49.8891,49.9197,25050.0
2015-10-06 13:00:00,81.79,81.81,81.74,81.76,26851.0,49.9136,49.9258,49.883,49.8953,26851.0
2015-10-06 13:05:00,81.76,81.78,81.74,81.78,26235.0,49.8953,49.9075,49.883,49.9075,26235.0
2015-10-06 13:10:00,81.77,81.77,81.67,81.73,22013.0,49.9014,49.9014,49.8403,49.8769,22013.0
2015-10-06 13:15:00,81.73,81.79,81.7,81.74,10373.0,49.8769,49.9136,49.8586,49.883,10373.0
2015-10-06 13:20:00,81.75,81.81,81.73,81.76,13900.0,49.8891,49.9258,49.8769,49.8953,13900.0
2015-10-06 13:25:00,81.75,81.8,81.69,81.7,13084.0,49.8891,49.9197,49.8525,49.8586,13084.0
2015-10-06 13:30:00,81.7,81.73,81.67,81.7,12026.0,49.8586,49.8769,49.8403,49.8586,12026.0
2015-10-06 13:35:00,81.7,81.7,81.64,81.68,14204.0,49.8586,49.8586,49.822,49.8464,14204.0
2015-10-06 13:40:00,81.68,81.68,81.58,81.6,20399.0,49.8464,49.8464,49.7854,49.7976,20399.0
2015-10-06 13:45:00,81.59,81.69,81.58,81.65,20448.0,49.7915,49.8525,49.7854,49.8281,20448.0
2015-10-06 13:50:00,81.65,81.77,81.63,81.76,17225.0,49.8281,49.9014,49.8159,49.8953,17225.0
2015-10-06 13:55:00,81.77,81.78,81.71,81.71,10569.0,49.9014,49.9075,49.8647,49.8647,10569.0
2015-10-06 14:00:00,81.7,81.74,81.68,81.68,11023.0,49.8586,49.883,49.8464,49.8464,11023.0
2015-10-06 14:05:00,81.67,81.72,81.66,81.69,26448.0,49.8403,49.8708,49.8342,49.8525,26448.0
2015-10-06 14:10:00,81.68,81.77,81.68,81.77,19841.0,49.8464,49.9014,49.8464,49.9014,19841.0
2015-10-06 14:15:00,81.75,81.83,81.74,81.78,18919.0,49.8891,49.938,49.883,49.9075,18919.0
2015-10-06 14:20:00,81.78,81.83,81.75,81.77,23409.0,49.9075,49.938,49.8891,49.9014,23409.0
2015-10-06 14:25:00,81.76,81.78,81.69,81.78,22963.0,49.8953,49.9075,49.8525,49.9075,22963.0
2015-10-06 14:30:00,81.77,81.82,81.74,81.81,16031.0,49.9014,49.9319,49.883,49.9258,16031.0
2015-10-06 14:35:00,81.81,81.88,81.8,81.84,25126.0,49.9258,49.9685,49.9197,49.9441,25126.0
2015-10-06 14:40:00,81.84,81.85,81.74,81.76,25231.0,49.9441,49.9502,49.883,49.8953,25231.0
2015-10-06 14:45:00,81.75,81.86,81.7,81.82,22244.0,49.8891,49.9563,49.8586,49.9319,22244.0
2015-10-06 14:50:00,81.81,81.84,81.68,81.72,32264.0,49.9258,49.9441,49.8464,49.8708,32264.0
2015-10-06 14:55:00,81.71,81.71,81.59,81.63,16014.0,49.8647,49.8647,49.7915,49.8159,16014.0
2015-10-06 15:00:00,81.61,81.66,81.55,81.63,21274.0,49.8037,49.8342,49.7671,49.8159,21274.0
2015-10-06 15:05:00,81.63,81.71,81.59,81.69,29863.0,49.8159,49.8647,49.7915,49.8525,29863.0
2015-10-06 15:10:00,81.69,81.69,81.55,81.59,26289.0,49.8525,49.8525,49.7671,49.7915,26289.0
2015-10-06 15:15:00,81.58,81.67,81.53,81.65,25693.0,49.7854,49.8403,49.7549,49.8281,25693.0
2015-10-06 15:20:00,81.64,81.65,81.54,81.64,26300.0,49.822,49.8281,49.761,49.822,26300.0
2015-10-06 15:25:00,81.63,81.65,81.55,81.59,31484.0,49.8159,49.8281,49.7671,49.7915,31484.0
2015-10-06 15:30:00,81.59,81.69,81.58,81.66,46926.0,49.7915,49.8525,49.7854,49.8342,46926.0
2015-10-06 15:35:00,81.66,81.66,81.58,81.62,35240.0,49.8342,49.8342,49.7854,49.8098,35240.0
2015-10-06 15:40:00,81.63,81.64,81.54,81.56,43685.0,49.8159,49.822,49.761,49.7732,43685.0
2015-10-06 15:45:00,81.56,81.64,81.53,81.62,36474.0,49.7732,49.822,49.7549,49.8098,36474.0
2015-10-06 15:50:00,81.61,81.67,81.58,81.67,58950.0,49.8037,49.8403,49.7854,49.8403,58950.0
2015-10-06 15:55:00,81.66,81.66,81.43,81.5,298418.0,49.8342,49.8342,49.6939,49.7366,298418.0
2015-10-07 09:30:00,81.57,82.1,81.55,82.03,119777.0,49.7793,50.1027,49.7671,50.06,119777.0
2015-10-07 09:35:00,82.01,82.25,81.98,82.22,41187.0,50.0478,50.1943,50.0295,50.176,41187.0
2015-10-07 09:40:00,82.22,82.23,81.97,82.07,40833.0,50.176,50.1821,50.0234,50.0844,40833.0
2015-10-07 09:45:00,82.07,82.2,82.07,82.14,30282.0,50.0844,50.1638,50.0844,50.1272,30282.0
2015-10-07 09:50:00,82.14,82.23,82.11,82.22,43093.0,50.1272,50.1821,50.1088,50.176,43093.0
2015-10-07 09:55:00,82.23,82.35,82.23,82.33,30188.0,50.1821,50.2553,50.1821,50.2431,30188.0
2015-10-07 10:00:00,82.32,82.54,82.31,82.49,61070.0,50.237,50.3713,50.2309,50.3407,61070.0
2015-10-07 10:05:00,82.49,82.59,82.46,82.59,33804.0,50.3407,50.4018,50.3224,50.4018,33804.0
2015-10-07 10:10:00,82.59,82.68,82.57,82.67,33774.0,50.4018,50.4567,50.3896,50.4506,33774.0
2015-10-07 10:15:00,82.67,82.75,82.67,82.7,38566.0,50.4506,50.4994,50.4506,50.4689,38566.0
2015-10-07 10:20:00,82.7,82.81,82.68,82.81,44209.0,50.4689,50.536,50.4567,50.536,44209.0
2015-10-07 10:25:00,82.8,82.88,82.78,82.79,42120.0,50.5299,50.5787,50.5177,50.5238,42120.0
2015-10-07 10:30:00,82.8,82.82,82.74,82.77,43126.0,50.5299,50.5421,50.4933,50.5116,43126.0
2015-10-07 10:35:00,82.76,82.76,82.67,82.69,53972.0,50.5055,50.5055,50.4506,50.4628,53972.0
2015-10-07 10:40:00,82.69,82.7,82.57,82.59,70836.0,50.4628,50.4689,50.3896,50.4018,70836.0
2015-10-07 10:45:00,82.58,82.58,82.35,82.36,55269.0,50.3957,50.3957,50.2553,50.2614,55269.0
2015-10-07 10:50:00,82.36,82.58,82.3,82.58,90553.0,50.2614,50.3957,50.2248,50.3957,90553.0
2015-10-07 10:55:00,82.55,82.7,82.54,82.56,48667.0,50.3774,50.4689,50.3713,50.3835,48667.0
2015-10-07 11:00:00,82.55,82.68,82.51,82.66,60524.0,50.3774,50.4567,50.3529,50.4445,60524.0
2015-10-07 11:05:00,82.65,82.68,82.52,82.55,40079.0,50.4384,50.4567,50.3591,50.3774,40079.0
2015-10-07 11:10:00,82.54,82.55,82.43,82.49,26399.0,50.3713,50.3774,50.3041,50.3407,26399.0
2015-10-07 11:15:00,82.49,82.58,82.48,82.58,36866.0,50.3407,50.3957,50.3346,50.3957,36866.0
2015-10-07 11:20:00,82.57,82.62,82.46,82.47,26290.0,50.3896,50.4201,50.3224,50.3285,26290.0
2015-10-07 11:25:00,82.47,82.47,82.31,82.37,23471.0,50.3285,50.3285,50.2309,50.2675,23471.0
2015-10-07 11:30:00,82.37,82.5,82.36,82.46,23199.0,50.2675,50.3468,50.2614,50.3224,23199.0
2015-10-07 11:35:00,82.45,82.46,82.31,82.31,28672.0,50.3163,50.3224,50.2309,50.2309,28672.0
2015-10-07 11:40:00,82.3,82.3,82.15,82.17,36624.0,50.2248,50.2248,50.1333,50.1455,36624.0
2015-10-07 11:45:00,82.13,82.19,82.05,82.16,25917.0,50.121,50.1577,50.0722,50.1394,25917.0
2015-10-07 11:50:00,82.14,82.26,82.14,82.24,18517.0,50.1272,50.2004,50.1272,50.1882,18517.0
2015-10-07 11:55:00,82.23,82.3,82.14,82.15,25709.0,50.1821,50.2248,50.1272,50.1333,25709.0
2015-10-07 12:00:00,82.15,82.16,82.04,82.05,13682.0,50.1333,50.1394,50.0661,50.0722,13682.0
2015-10-07 12:05:00,82.06,82.15,82.03,82.09,14531.0,50.0783,50.1333,50.06,50.0966,14531.0
2015-10-07 12:10:00,82.1,82.17,82.07,82.09,15519.0,50.1027,50.1455,50.0844,50.0966,15519.0
2015-10-07 12:15:00,82.09,82.2,82.05,82.19,15893.0,50.0966,50.1638,50.0722,50.1577,15893.0
2015-10-07 12:20:00,82.18,82.18,82.05,82.05,17711.0,50.1516,50.1516,50.0722,50.0722,17711.0
2015-10-07 12:25:00,82.05,82.06,81.99,82.06,16540.0,50.0722,50.0783,50.0356,50.0783,16540.0
2015-10-07 12:30:00,82.06,82.21,82.05,82.19,19028.0,50.0783,50.1699,50.0722,50.1577,19028.0
2015-10-07 12:35:00,82.19,82.29,82.17,82.24,16816.0,50.1577,50.2187,50.1455,50.1882,16816.0
2015-10-07 12:40:00,82.24,82.42,82.18,82.42,15871.0,50.1882,50.298,50.1516,50.298,15871.0
2015-10-07 12:45:00,82.41,82.42,82.29,82.35,15461.0,50.2919,50.298,50.2187,50.2553,15461.0
2015-10-07 12:50:00,82.35,82.35,82.21,82.26,14334.0,50.2553,50.2553,50.1699,50.2004,14334.0
2015-10-07 12:55:00,82.25,82.26,82.22,82.22,13250.0,50.1943,50.2004,50.176,50.176,13250.0
2015-10-07 13:00:00,82.23,82.24,82.14,82.19,13967.0,50.1821,50.1882,50.1272,50.1577,13967.0
2015-10-07 13:05:00,82.19,82.39,82.19,82.39,16142.0,50.1577,50.2797,50.1577,50.2797,16142.0
2015-10-07 13:10:00,82.39,82.46,82.36,82.39,18506.0,50.2797,50.3224,50.2614,50.2797,18506.0
2015-10-07 13:15:00,82.41,82.45,82.35,82.38,15504.0,50.2919,50.3163,50.2553,50.2736,15504.0
2015-10-07 13:20:00,82.38,82.51,82.38,82.44,36711.0,50.2736,50.3529,50.2736,50.3102,36711.0
2015-10-07 13:25:00,82.45,82.45,82.3,82.33,31278.0,50.3163,50.3163,50.2248,50.2431,31278.0
2015-10-07 13:30:00,82.34,82.47,82.33,82.43,42487.0,50.2492,50.3285,50.2431,50.3041,42487.0
2015-10-07 13:35:00,82.41,82.46,82.41,82.45,12830.0,50.2919,50.3224,50.2919,50.3163,12830.0
2015-10-07 13:40:00,82.46,82.6,82.44,82.58,23010.0,50.3224,50.4079,50.3102,50.3957,23010.0
2015-10-07 13:45:00,82.58,82.64,82.54,82.61,31839.0,50.3957,50.4323,50.3713,50.414,31839.0
2015-10-07 13:50:00,82.61,82.61,82.45,82.49,24030.0,50.414,50.414,50.3163,50.3407,24030.0
2015-10-07 13:55:00,82.47,82.61,82.46,82.54,18684.0,50.3285,50.414,50.3224,50.3713,18684.0
2015-10-07 14:00:00,82.53,82.68,82.53,82.66,24598.0,50.3652,50.4567,50.3652,50.4445,24598.0
2015-10-07 14:05:00,82.67,82.77,82.67,82.73,21791.0,50.4506,50.5116,50.4506,50.4872,21791.0
2015-10-07 14:10:00,82.73,82.73,82.61,82.61,24165.0,50.4872,50.4872,50.414,50.414,24165.0
2015-10-07 14:15:00,82.62,82.71,82.61,82.65,19821.0,50.4201,50.475,50.414,50.4384,19821.0
2015-10-07 14:20:00,82.65,82.66,82.58,82.64,25031.0,50.4384,50.4445,50.3957,50.4323,25031.0
2015-10-07 14:25:00,82.63,82.66,82.57,82.65,26454.0,50.4262,50.4445,50.3896,50.4384,26454.0
2015-10-07 14:30:00,82.65,82.71,82.65,82.71,28942.0,50.4384,50.475,50.4384,50.475,28942.0
2015-10-07 14:35:00,82.71,82.75,82.63,82.71,48723.0,50.475,50.4994,50.4262,50.475,48723.0
2015-10-07 14:40:00,82.7,82.78,82.69,82.73,62692.0,50.4689,50.5177,50.4628,50.4872,62692.0
2015-10-07 14:45:00,82.73,82.76,82.65,82.68,28573.0,50.4872,50.5055,50.4384,50.4567,28573.0
2015-10-07 14:50:00,82.68,82.71,82.67,82.7,32757.0,50.4567,50.475,50.4506,50.4689,32757.0
2015-10-07 14:55:00,82.7,82.71,82.58,82.58,35157.0,50.4689,50.475,50.3957,50.3957,35157.0
2015-10-07 15:00:00,82.58,82.62,82.53,82.6,37141.0,50.3957,50.4201,50.3652,50.4079,37141.0
2015-10-07 15:05:00,82.59,82.67,82.57,82.57,34071.0,50.4018,50.4506,50.3896,50.3896,34071.0
2015-10-07 15:10:00,82.57,82.7,82.56,82.66,44380.0,50.3896,50.4689,50.3835,50.4445,44380.0
2015-10-07 15:15:00,82.65,82.74,82.6,82.7,51080.0,50.4384,50.4933,50.4079,50.4689,51080.0
2015-10-07 15:20:00,82.69,82.7,82.62,82.68,40624.0,50.4628,50.4689,50.4201,50.4567,40624.0
2015-10-07 15:25:00,82.69,82.69,82.61,82.63,36574.0,50.4628,50.4628,50.414,50.4262,36574.0
2015-10-07 15:30:00,82.63,82.69,82.62,82.64,36054.0,50.4262,50.4628,50.4201,50.4323,36054.0
2015-10-07 15:35:00,82.64,82.66,82.6,82.62,54138.0,50.4323,50.4445,50.4079,50.4201,54138.0
2015-10-07 15:40:00,82.61,82.69,82.59,82.67,51430.0,50.414,50.4628,50.4018,50.4506,51430.0
2015-10-07 15:45:00,82.66,82.66,82.5,82.52,71108.0,50.4445,50.4445,50.3468,50.3591,71108.0
2015-10-07 15:50:00,82.53,82.56,82.5,82.56,107365.0,50.3652,50.3835,50.3468,50.3835,107365.0
2015-10-07 15:55:00,82.56,82.68,82.55,82.67,156837.0,50.3835,50.4567,50.3774,50.4506,156837.0
2015-10-08 09:30:00,82.66,82.8,82.62,82.8,70641.0,50.4445,50.5299,50.4201,50.5299,70641.0
2015-10-08 09:35:00,82.75,82.76,82.56,82.62,16069.0,50.4994,50.5055,50.3835,50.4201,16069.0
2015-10-08 09:40:00,82.62,82.62,82.4,82.46,28764.0,50.4201,50.4201,50.2858,50.3224,28764.0
2015-10-08 09:45:00,82.47,82.59,82.47,82.53,24566.0,50.3285,50.4018,50.3285,50.3652,24566.0
2015-10-08 09:50:00,82.54,82.64,82.51,82.57,28586.0,50.3713,50.4323,50.3529,50.3896,28586.0
2015-10-08 09:55:00,82.57,82.72,82.57,82.65,36069.0,50.3896,50.4811,50.3896,50.4384,36069.0
2015-10-08 10:00:00,82.64,82.78,82.6,82.73,69768.0,50.4323,50.5177,50.4079,50.4872,69768.0
2015-10-08 10:05:00,82.73,82.9,82.66,82.89,104444.0,50.4872,50.591,50.4445,50.5849,104444.0
2015-10-08 10:10:00,82.88,82.91,82.83,82.9,22872.0,50.5787,50.5971,50.5482,50.591,22872.0
2015-10-08 10:15:00,82.9,82.99,82.87,82.98,32053.0,50.591,50.6459,50.5726,50.6398,32053.0
2015-10-08 10:20:00,82.99,82.99,82.93,82.98,23481.0,50.6459,50.6459,50.6093,50.6398,23481.0
2015-10-08 10:25:00,82.99,83.16,82.99,83.11,79806.0,50.6459,50.7496,50.6459,50.7191,79806.0
2015-10-08 10:30:00,83.12,83.26,83.11,83.26,41852.0,50.7252,50.8106,50.7191,50.8106,41852.0
2015-10-08 10:35:00,83.26,83.27,83.2,83.22,32964.0,50.8106,50.8168,50.774,50.7862,32964.0
2015-10-08 10:40:00,83.22,83.39,83.22,83.31,60169.0,50.7862,50.89,50.7862,50.8412,60169.0
2015-10-08 10:45:00,83.31,83.49,83.31,83.43,68699.0,50.8412,50.951,50.8412,50.9144,68699.0
2015-10-08 10:50:00,83.44,83.49,83.4,83.48,63513.0,50.9205,50.951,50.8961,50.9449,63513.0
2015-10-08 10:55:00,83.48,83.51,83.42,83.48,46307.0,50.9449,50.9632,50.9083,50.9449,46307.0
2015-10-08 11:00:00,83.47,83.51,83.45,83.5,34965.0,50.9388,50.9632,50.9266,50.9571,34965.0
2015-10-08 11:05:00,83.5,83.51,83.44,83.45,34330.0,50.9571,50.9632,50.9205,50.9266,34330.0
2015-10-08 11:10:00,83.45,83.45,83.4,83.41,28538.0,50.9266,50.9266,50.8961,50.9022,28538.0
2015-10-08 11:15:00,83.41,83.42,83.37,83.37,22150.0,50.9022,50.9083,50.8778,50.8778,22150.0
2015-10-08 11:20:00,83.37,83.55,83.36,83.53,30795.0,50.8778,50.9876,50.8717,50.9754,30795.0
2015-10-08 11:25:00,83.54,83.63,83.53,83.62,34372.0,50.9815,51.0364,50.9754,51.0303,34372.0
2015-10-08 11:30:00,83.62,83.74,83.62,83.69,45765.0,51.0303,51.1036,51.0303,51.0731,45765.0
2015-10-08 11:35:00,83.69,83.69,83.6,83.66,24954.0,51.0731,51.0731,51.0181,51.0548,24954.0
2015-10-08 11:40:00,83.66,83.67,83.58,83.61,25378.0,51.0548,51.0609,51.0059,51.0242,25378.0
2015-10-08 11:45:00,83.6,83.61,83.53,83.58,12140.0,51.0181,51.0242,50.9754,51.0059,12140.0
2015-10-08 11:50:00,83.59,83.6,83.56,83.58,12126.0,51.012,51.0181,50.9937,51.0059,12126.0
2015-10-08 11:55:00,83.57,83.62,83.55,83.61,16465.0,50.9998,51.0303,50.9876,51.0242,16465.0
2015-10-08 12:00:00,83.61,83.64,83.59,83.62,20658.0,51.0242,51.0425,51.012,51.0303,20658.0
2015-10-08 12:05:00,83.62,83.66,83.59,83.6,16528.0,51.0303,51.0548,51.012,51.0181,16528.0
2015-10-08 12:10:00,83.6,83.61,83.51,83.52,12498.0,51.0181,51.0242,50.9632,50.9693,12498.0
2015-10-08 12:15:00,83.53,83.61,83.53,83.57,11584.0,50.9754,51.0242,50.9754,50.9998,11584.0
2015-10-08 12:20:00,83.58,83.69,83.56,83.67,20418.0,51.0059,51.0731,50.9937,51.0609,20418.0
2015-10-08 12:25:00,83.67,83.69,83.59,83.62,20606.0,51.0609,51.0731,51.012,51.0303,20606.0
2015-10-08 12:30:00,83.62,83.64,83.58,83.6,29631.0,51.0303,51.0425,51.0059,51.0181,29631.0
2015-10-08 12:35:00,83.6,83.63,83.54,83.59,25460.0,51.0181,51.0364,50.9815,51.012,25460.0
2015-10-08 12:40:00,83.6,83.62,83.53,83.54,11123.0,51.0181,51.0303,50.9754,50.9815,11123.0
2015-10-08 12:45:00,83.54,83.56,83.3,83.31,47245.0,50.9815,50.9937,50.8351,50.8412,47245.0
2015-10-08 12:50:00,83.31,83.31,83.21,83.23,17441.0,50.8412,50.8412,50.7801,50.7923,17441.0
2015-10-08 12:55:00,83.22,83.32,83.2,83.29,28190.0,50.7862,50.8473,50.774,50.829,28190.0
2015-10-08 13:00:00,83.31,83.38,83.31,83.36,24789.0,50.8412,50.8839,50.8412,50.8717,24789.0
2015-10-08 13:05:00,83.37,83.47,83.37,83.4,29865.0,50.8778,50.9388,50.8778,50.8961,29865.0
2015-10-08 13:10:00,83.39,83.45,83.34,83.42,30999.0,50.89,50.9266,50.8595,50.9083,30999.0
2015-10-08 13:15:00,83.42,83.53,83.41,83.53,32903.0,50.9083,50.9754,50.9022,50.9754,32903.0
2015-10-08 13:20:00,83.53,83.55,83.47,83.5,31044.0,50.9754,50.9876,50.9388,50.9571,31044.0
2015-10-08 13:25:00,83.5,83.61,83.5,83.53,33904.0,50.9571,51.0242,50.9571,50.9754,33904.0
2015-10-08 13:30:00,83.52,83.6,83.51,83.59,17917.0,50.9693,51.0181,50.9632,51.012,17917.0
2015-10-08 13:35:00,83.6,83.61,83.56,83.58,34718.0,51.0181,51.0242,50.9937,51.0059,34718.0
2015-10-08 13:40:00,83.58,83.6,83.49,83.56,28090.0,51.0059,51.0181,50.951,50.9937,28090.0
2015-10-08 13:45:00,83.56,83.62,83.53,83.62,23323.0,50.9937,51.0303,50.9754,51.0303,23323.0
2015-10-08 13:50:00,83.63,83.63,83.56,83.57,22946.0,51.0364,51.0364,50.9937,50.9998,22946.0
2015-10-08 13:55:00,83.58,83.6,83.55,83.56,22151.0,51.0059,51.0181,50.9876,50.9937,22151.0
2015-10-08 14:00:00,83.56,83.92,83.54,83.83,104558.0,50.9937,51.2134,50.9815,51.1585,104558.0
2015-10-08 14:05:00,83.82,83.84,83.58,83.78,63344.0,51.1524,51.1646,51.0059,51.128,63344.0
2015-10-08 14:10:00,83.78,83.93,83.77,83.92,46694.0,51.128,51.2195,51.1219,51.2134,46694.0
2015-10-08 14:15:00,83.93,83.94,83.83,83.85,35407.0,51.2195,51.2256,51.1585,51.1707,35407.0
2015-10-08 14:20:00,83.85,83.94,83.79,83.93,33951.0,51.1707,51.2256,51.1341,51.2195,33951.0
2015-10-08 14:25:00,83.91,83.94,83.78,83.82,25425.0,51.2073,51.2256,51.128,51.1524,25425.0
2015-10-08 14:30:00,83.82,83.93,83.79,83.91,32457.0,51.1524,51.2195,51.1341,51.2073,32457.0
2015-10-08 14:35:00,83.92,83.94,83.83,83.93,33438.0,51.2134,51.2256,51.1585,51.2195,33438.0
2015-10-08 14:40:00,83.93,83.98,83.91,83.93,36464.0,51.2195,51.25,51.2073,51.2195,36464.0
2015-10-08 14:45:00,83.93,83.96,83.86,83.89,34100.0,51.2195,51.2378,51.1768,51.1951,34100.0
2015-10-08 14:50:00,83.91,83.94,83.89,83.94,30411.0,51.2073,51.2256,51.1951,51.2256,30411.0
2015-10-08 14:55:00,83.94,84.1,83.93,84.06,62172.0,51.2256,51.3233,51.2195,51.2989,62172.0
2015-10-08 15:00:00,84.05,84.14,84.04,84.09,38074.0,51.2928,51.3477,51.2867,51.3172,38074.0
2015-10-08 15:05:00,84.09,84.15,84.08,84.1,39375.0,51.3172,51.3538,51.3111,51.3233,39375.0
2015-10-08 15:10:00,84.1,84.19,84.1,84.11,53343.0,51.3233,51.3782,51.3233,51.3294,53343.0
2015-10-08 15:15:00,84.11,84.21,84.1,84.18,65719.0,51.3294,51.3904,51.3233,51.3721,65719.0
2015-10-08 15:20:00,84.18,84.23,84.05,84.09,58801.0,51.3721,51.4026,51.2928,51.3172,58801.0
2015-10-08 15:25:00,84.09,84.17,84.06,84.1,59779.0,51.3172,51.366,51.2989,51.3233,59779.0
2015-10-08 15:30:00,84.1,84.12,84.02,84.03,55288.0,51.3233,51.3355,51.2744,51.2806,55288.0
2015-10-08 15:35:00,84.02,84.1,83.94,83.97,100511.0,51.2744,51.3233,51.2256,51.2439,100511.0
2015-10-08 15:40:00,83.97,84.11,83.96,84.11,51364.0,51.2439,51.3294,51.2378,51.3294,51364.0
2015-10-08 15:45:00,84.11,84.29,84.09,84.23,106388.0,51.3294,51.4392,51.3172,51.4026,106388.0
2015-10-08 15:50:00,84.24,84.25,84.1,84.14,164559.0,51.4087,51.4148,51.3233,51.3477,164559.0
2015-10-08 15:55:00,84.14,84.18,84.09,84.14,171005.0,51.3477,51.3721,51.3172,51.3477,171005.0
2015-10-09 09:30:00,84.08,84.42,84.05,84.25,121336.0,51.3111,51.5186,51.2928,51.4148,121336.0
2015-10-09 09:35:00,84.25,84.38,84.08,84.38,67423.0,51.4148,51.4941,51.3111,51.4941,67423.0
2015-10-09 09:40:00,84.37,84.58,84.35,84.42,70651.0,51.488,51.6162,51.4758,51.5186,70651.0
2015-10-09 09:45:00,84.41,84.54,84.31,84.52,167765.0,51.5125,51.5918,51.4514,51.5796,167765.0
2015-10-09 09:50:00,84.52,84.53,84.25,84.25,67633.0,51.5796,51.5857,51.4148,51.4148,67633.0
2015-10-09 09:55:00,84.26,84.36,84.09,84.27,70487.0,51.4209,51.4819,51.3172,51.427,70487.0
2015-10-09 10:00:00,84.27,84.4,84.2,84.39,46595.0,51.427,51.5063,51.3843,51.5002,46595.0
2015-10-09 10:05:00,84.39,84.47,84.32,84.37,46378.0,51.5002,51.5491,51.4575,51.488,46378.0
2015-10-09 10:10:00,84.37,84.39,84.25,84.26,38586.0,51.488,51.5002,51.4148,51.4209,38586.0
2015-10-09 10:15:00,84.25,84.29,84.06,84.09,45111.0,51.4148,51.4392,51.2989,51.3172,45111.0
2015-10-09 10:20:00,84.08,84.22,84.05,84.21,43145.0,51.3111,51.3965,51.2928,51.3904,43145.0
2015-10-09 10:25:00,84.21,84.34,84.21,84.29,42586.0,51.3904,51.4697,51.3904,51.4392,42586.0
2015-10-09 10:30:00,84.29,84.33,84.28,84.31,45833.0,51.4392,51.4636,51.4331,51.4514,45833.0
2015-10-09 10:35:00,84.32,84.35,84.29,84.33,36423.0,51.4575,51.4758,51.4392,51.4636,36423.0
2015-10-09 10:40:00,84.33,84.35,84.26,84.28,71704.0,51.4636,51.4758,51.4209,51.4331,71704.0
2015-10-09 10:45:00,84.27,84.36,84.26,84.31,81335.0,51.427,51.4819,51.4209,51.4514,81335.0
2015-10-09 10:50:00,84.3,84.3,84.13,84.22,25116.0,51.4453,51.4453,51.3416,51.3965,25116.0
2015-10-09 10:55:00,84.21,84.3,84.13,84.28,34763.0,51.3904,51.4453,51.3416,51.4331,34763.0
2015-10-09 11:00:00,84.28,84.3,84.18,84.2,25362.0,51.4331,51.4453,51.3721,51.3843,25362.0
2015-10-09 11:05:00,84.2,84.25,84.09,84.14,44195.0,51.3843,51.4148,51.3172,51.3477,44195.0
2015-10-09 11:10:00,84.13,84.16,84.06,84.09,35403.0,51.3416,51.3599,51.2989,51.3172,35403.0
2015-10-09 11:15:00,84.09,84.19,84.08,84.14,27707.0,51.3172,51.3782,51.3111,51.3477,27707.0
2015-10-09 11:20:00,84.15,84.18,84.09,84.18,23819.0,51.3538,51.3721,51.3172,51.3721,23819.0
2015-10-09 11:25:00,84.18,84.29,84.14,84.27,28412.0,51.3721,51.4392,51.3477,51.427,28412.0
2015-10-09 11:30:00,84.26,84.37,84.26,84.37,55373.0,51.4209,51.488,51.4209,51.488,55373.0
2015-10-09 11:35:00,84.36,84.39,84.31,84.38,36282.0,51.4819,51.5002,51.4514,51.4941,36282.0
2015-10-09 11:40:00,84.38,84.42,84.37,84.4,40081.0,51.4941,51.5186,51.488,51.5063,40081.0
2015-10-09 11:45:00,84.4,84.51,84.4,84.45,67100.0,51.5063,51.5735,51.5063,51.5369,67100.0
2015-10-09 11:50:00,84.45,84.53,84.44,84.46,38816.0,51.5369,51.5857,51.5308,51.543,38816.0
2015-10-09 11:55:00,84.46,84.53,84.41,84.53,39084.0,51.543,51.5857,51.5125,51.5857,39084.0
2015-10-09 12:00:00,84.52,84.54,84.46,84.53,38050.0,51.5796,51.5918,51.543,51.5857,38050.0
2015-10-09 12:05:00,84.52,84.53,84.47,84.48,20880.0,51.5796,51.5857,51.5491,51.5552,20880.0
2015-10-09 12:10:00,84.48,84.5,84.42,84.42,23834.0,51.5552,51.5674,51.5186,51.5186,23834.0
2015-10-09 12:15:00,84.42,84.46,84.38,84.43,27215.0,51.5186,51.543,51.4941,51.5247,27215.0
2015-10-09 12:20:00,84.43,84.45,84.37,84.4,38218.0,51.5247,51.5369,51.488,51.5063,38218.0
2015-10-09 12:25:00,84.4,84.41,84.34,84.41,28024.0,51.5063,51.5125,51.4697,51.5125,28024.0
2015-10-09 12:30:00,84.4,84.42,84.29,84.31,35654.0,51.5063,51.5186,51.4392,51.4514,35654.0
2015-10-09 12:35:00,84.3,84.32,84.25,84.32,19194.0,51.4453,51.4575,51.4148,51.4575,19194.0
2015-10-09 12:40:00,84.34,84.35,84.27,84.31,37012.0,51.4697,51.4758,51.427,51.4514,37012.0
2015-10-09 12:45:00,84.3,84.4,84.24,84.4,21200.0,51.4453,51.5063,51.4087,51.5063,21200.0
2015-10-09 12:50:00,84.4,84.45,84.36,84.39,29259.0,51.5063,51.5369,51.4819,51.5002,29259.0
2015-10-09 12:55:00,84.39,84.39,84.25,84.33,32872.0,51.5002,51.5002,51.4148,51.4636,32872.0
2015-10-09 13:00:00,84.33,84.49,84.33,84.46,43540.0,51.4636,51.5613,51.4636,51.543,43540.0
2015-10-09 13:05:00,84.46,84.54,84.46,84.48,42257.0,51.543,51.5918,51.543,51.5552,42257.0
2015-10-09 13:10:00,84.47,84.48,84.28,84.29,36789.0,51.5491,51.5552,51.4331,51.4392,36789.0
2015-10-09 13:15:00,84.3,84.38,84.29,84.38,18621.0,51.4453,51.4941,51.4392,51.4941,18621.0
2015-10-09 13:20:00,84.38,84.44,84.38,84.42,29985.0,51.4941,51.5308,51.4941,51.5186,29985.0
2015-10-09 13:25:00,84.42,84.44,84.31,84.34,37740.0,51.5186,51.5308,51.4514,51.4697,37740.0
2015-10-09 13:30:00,84.34,84.39,84.31,84.36,30562.0,51.4697,51.5002,51.4514,51.4819,30562.0
2015-10-09 13:35:00,84.36,84.44,84.36,84.4,25896.0,51.4819,51.5308,51.4819,51.5063,25896.0
2015-10-09 13:40:00,84.4,84.53,84.38,84.48,22689.0,51.5063,51.5857,51.4941,51.5552,22689.0
2015-10-09 13:45:00,84.46,84.52,84.36,84.41,26358.0,51.543,51.5796,51.4819,51.5125,26358.0
2015-10-09 13:50:00,84.41,84.41,84.34,84.37,18080.0,51.5125,51.5125,51.4697,51.488,18080.0
2015-10-09 13:55:00,84.36,84.37,84.29,84.31,25861.0,51.4819,51.488,51.4392,51.4514,25861.0
2015-10-09 14:00:00,84.31,84.42,84.3,84.38,43425.0,51.4514,51.5186,51.4453,51.4941,43425.0
2015-10-09 14:05:00,84.38,84.38,84.25,84.31,39259.0,51.4941,51.4941,51.4148,51.4514,39259.0
2015-10-09 14:10:00,84.32,84.33,84.21,84.22,42086.0,51.4575,51.4636,51.3904,51.3965,42086.0
2015-10-09 14:15:00,84.22,84.24,84.19,84.23,21541.0,51.3965,51.4087,51.3782,51.4026,21541.0
2015-10-09 14:20:00,84.23,84.36,84.21,84.35,32063.0,51.4026,51.4819,51.3904,51.4758,32063.0
2015-10-09 14:25:00,84.35,84.43,84.3,84.41,31910.0,51.4758,51.5247,51.4453,51.5125,31910.0
2015-10-09 14:30:00,84.41,84.42,84.32,84.37,27488.0,51.5125,51.5186,51.4575,51.488,27488.0
2015-10-09 14:35:00,84.37,84.48,84.35,84.44,25537.0,51.488,51.5552,51.4758,51.5308,25537.0
2015-10-09 14:40:00,84.42,84.48,84.38,84.38,38381.0,51.5186,51.5552,51.4941,51.4941,38381.0
2015-10-09 14:45:00,84.38,84.45,84.37,84.42,30424.0,51.4941,51.5369,51.488,51.5186,30424.0
2015-10-09 14:50:00,84.41,84.45,84.36,84.37,54357.0,51.5125,51.5369,51.4819,51.488,54357.0
2015-10-09 14:55:00,84.36,84.38,84.28,84.38,47463.0,51.4819,51.4941,51.4331,51.4941,47463.0
2015-10-09 15:00:00,84.39,84.41,84.32,84.4,33612.0,51.5002,51.5125,51.4575,51.5063,33612.0
2015-10-09 15:05:00,84.39,84.41,84.33,84.38,34231.0,51.5002,51.5125,51.4636,51.4941,34231.0
2015-10-09 15:10:00,84.38,84.38,84.26,84.3,39845.0,51.4941,51.4941,51.4209,51.4453,39845.0
2015-10-09 15:15:00,84.31,84.36,84.27,84.34,43529.0,51.4514,51.4819,51.427,51.4697,43529.0
2015-10-09 15:20:00,84.33,84.39,84.31,84.35,37936.0,51.4636,51.5002,51.4514,51.4758,37936.0
2015-10-09 15:25:00,84.35,84.35,84.3,84.33,22457.0,51.4758,51.4758,51.4453,51.4636,22457.0
2015-10-09 15:30:00,84.33,84.4,84.33,84.39,58569.0,51.4636,51.5063,51.4636,51.5002,58569.0
2015-10-09 15:35:00,84.38,84.4,84.36,84.36,54318.0,51.4941,51.5063,51.4819,51.4819,54318.0
2015-10-09 15:40:00,84.36,84.39,84.33,84.38,55933.0,51.4819,51.5002,51.4636,51.4941,55933.0
2015-10-09 15:45:00,84.38,84.39,84.32,84.34,116001.0,51.4941,51.5002,51.4575,51.4697,116001.0
2015-10-09 15:50:00,84.33,84.35,84.24,84.26,108229.0,51.4636,51.4758,51.4087,51.4209,108229.0
2015-10-09 15:55:00,84.26,84.26,84.11,84.12,479147.0,51.4209,51.4209,51.3294,51.3355,479147.0
2015-10-12 09:30:00,84.22,84.49,84.12,84.45,102343.0,51.3965,51.5613,51.3355,51.5369,102343.0
2015-10-12 09:35:00,84.44,84.65,84.41,84.63,38138.0,51.5308,51.6589,51.5125,51.6467,38138.0
2015-10-12 09:40:00,84.63,84.63,84.49,84.61,34804.0,51.6467,51.6467,51.5613,51.6345,34804.0
2015-10-12 09:45:00,84.62,84.81,84.62,84.76,39321.0,51.6406,51.7566,51.6406,51.726,39321.0
2015-10-12 09:50:00,84.75,84.89,84.74,84.87,34818.0,51.7199,51.8054,51.7138,51.7932,34818.0
2015-10-12 09:55:00,84.86,84.88,84.81,84.84,26997.0,51.7871,51.7993,51.7566,51.7749,26997.0
2015-10-12 10:00:00,84.83,84.86,84.7,84.72,33902.0,51.7688,51.7871,51.6894,51.7016,33902.0
2015-10-12 10:05:00,84.72,84.73,84.59,84.7,22904.0,51.7016,51.7077,51.6223,51.6894,22904.0
2015-10-12 10:10:00,84.7,84.82,84.69,84.72,21688.0,51.6894,51.7627,51.6833,51.7016,21688.0
2015-10-12 10:15:00,84.74,84.77,84.67,84.67,22636.0,51.7138,51.7321,51.6711,51.6711,22636.0
2015-10-12 10:20:00,84.68,84.73,84.6,84.69,23085.0,51.6772,51.7077,51.6284,51.6833,23085.0
2015-10-12 10:25:00,84.7,84.75,84.6,84.62,31910.0,51.6894,51.7199,51.6284,51.6406,31910.0
2015-10-12 10:30:00,84.62,84.69,84.59,84.68,18559.0,51.6406,51.6833,51.6223,51.6772,18559.0
2015-10-12 10:35:00,84.69,84.69,84.61,84.61,19524.0,51.6833,51.6833,51.6345,51.6345,19524.0
2015-10-12 10:40:00,84.6,84.64,84.55,84.64,20553.0,51.6284,51.6528,51.5979,51.6528,20553.0
2015-10-12 10:45:00,84.64,84.67,84.55,84.57,29300.0,51.6528,51.6711,51.5979,51.6101,29300.0
2015-10-12 10:50:00,84.57,84.66,84.57,84.57,20145.0,51.6101,51.665,51.6101,51.6101,20145.0
2015-10-12 10:55:00,84.58,84.6,84.4,84.42,18291.0,51.6162,51.6284,51.5063,51.5186,18291.0
2015-10-12 11:00:00,84.41,84.43,84.35,84.36,36581.0,51.5125,51.5247,51.4758,51.4819,36581.0
2015-10-12 11:05:00,84.36,84.53,84.36,84.53,25742.0,51.4819,51.5857,51.4819,51.5857,25742.0
2015-10-12 11:10:00,84.53,84.63,84.51,84.62,16829.0,51.5857,51.6467,51.5735,51.6406,16829.0
2015-10-12 11:15:00,84.62,84.64,84.55,84.56,13869.0,51.6406,51.6528,51.5979,51.604,13869.0
2015-10-12 11:20:00,84.56,84.57,84.46,84.5,15547.0,51.604,51.6101,51.543,51.5674,15547.0
2015-10-12 11:25:00,84.51,84.58,84.49,84.54,16704.0,51.5735,51.6162,51.5613,51.5918,16704.0
2015-10-12 11:30:00,84.54,84.59,84.53,84.54,22901.0,51.5918,51.6223,51.5857,51.5918,22901.0
2015-10-12 11:35:00,84.55,84.59,84.54,84.56,17252.0,51.5979,51.6223,51.5918,51.604,17252.0
2015-10-12 11:40:00,84.55,84.67,84.53,84.59,29971.0,51.5979,51.6711,51.5857,51.6223,29971.0
2015-10-12 11:45:00,84.6,84.62,84.57,84.59,18430.0,51.6284,51.6406,51.6101,51.6223,18430.0
2015-10-12 11:50:00,84.59,84.69,84.56,84.68,20672.0,51.6223,51.6833,51.604,51.6772,20672.0
2015-10-12 11:55:00,84.68,84.68,84.62,84.63,19255.0,51.6772,51.6772,51.6406,51.6467,19255.0
2015-10-12 12:00:00,84.63,84.65,84.6,84.63,12481.0,51.6467,51.6589,51.6284,51.6467,12481.0
2015-10-12 12:05:00,84.64,84.72,84.6,84.71,26982.0,51.6528,51.7016,51.6284,51.6955,26982.0
2015-10-12 12:10:00,84.71,84.8,84.7,84.77,36701.0,51.6955,51.7505,51.6894,51.7321,36701.0
2015-10-12 12:15:00,84.78,84.79,84.66,84.68,18218.0,51.7383,51.7444,51.665,51.6772,18218.0
2015-10-12 12:20:00,84.68,84.73,84.63,84.72,14866.0,51.6772,51.7077,51.6467,51.7016,14866.0
2015-10-12 12:25:00,84.72,84.73,84.68,84.72,16785.0,51.7016,51.7077,51.6772,51.7016,16785.0
2015-10-12 12:30:00,84.71,84.71,84.64,84.67,11021.0,51.6955,51.6955,51.6528,51.6711,11021.0
2015-10-12 12:35:00,84.66,84.71,84.64,84.69,15450.0,51.665,51.6955,51.6528,51.6833,15450.0
2015-10-12 12:40:00,84.69,84.71,84.67,84.71,8980.0,51.6833,51.6955,51.6711,51.6955,8980.0
2015-10-12 12:45:00,84.71,84.73,84.68,84.73,16526.0,51.6955,51.7077,51.6772,51.7077,16526.0
2015-10-12 12:50:00,84.72,84.74,84.68,84.68,39613.0,51.7016,51.7138,51.6772,51.6772,39613.0
2015-10-12 12:55:00,84.69,84.7,84.62,84.67,36569.0,51.6833,51.6894,51.6406,51.6711,36569.0
2015-10-12 13:00:00,84.66,84.74,84.62,84.73,74320.0,51.665,51.7138,51.6406,51.7077,74320.0
2015-10-12 13:05:00,84.73,84.73,84.58,84.59,20320.0,51.7077,51.7077,51.6162,51.6223,20320.0
2015-10-12 13:10:00,84.59,84.59,84.53,84.59,12596.0,51.6223,51.6223,51.5857,51.6223,12596.0
2015-10-12 13:15:00,84.58,84.59,84.54,84.56,9603.0,51.6162,51.6223,51.5918,51.604,9603.0
2015-10-12 13:20:00,84.56,84.56,84.46,84.5,17704.0,51.604,51.604,51.543,51.5674,17704.0
2015-10-12 13:25:00,84.49,84.5,84.41,84.44,8606.0,51.5613,51.5674,51.5125,51.5308,8606.0
2015-10-12 13:30:00,84.44,84.45,84.37,84.39,14170.0,51.5308,51.5369,51.488,51.5002,14170.0
2015-10-12 13:35:00,84.39,84.4,84.33,84.34,14790.0,51.5002,51.5063,51.4636,51.4697,14790.0
2015-10-12 13:40:00,84.34,84.34,84.27,84.29,15326.0,51.4697,51.4697,51.427,51.4392,15326.0
2015-10-12 13:45:00,84.29,84.31,84.24,84.28,21066.0,51.4392,51.4514,51.4087,51.4331,21066.0
2015-10-12 13:50:00,84.28,84.3,84.22,84.27,18541.0,51.4331,51.4453,51.3965,51.427,18541.0
2015-10-12 13:55:00,84.27,84.28,84.25,84.26,11964.0,51.427,51.4331,51.4148,51.4209,11964.0
2015-10-12 14:00:00,84.26,84.34,84.26,84.33,15695.0,51.4209,51.4697,51.4209,51.4636,15695.0
2015-10-12 14:05:00,84.33,84.36,84.32,84.35,13430.0,51.4636,51.4819,51.4575,51.4758,13430.0
2015-10-12 14:10:00,84.34,84.37,84.34,84.37,16175.0,51.4697,51.488,51.4697,51.488,16175.0
2015-10-12 14:15:00,84.37,84.38,84.34,84.34,16701.0,51.488,51.4941,51.4697,51.4697,16701.0
2015-10-12 14:20:00,84.34,84.35,84.29,84.32,18567.0,51.4697,51.4758,51.4392,51.4575,18567.0
2015-10-12 14:25:00,84.32,84.33,84.28,84.31,12640.0,51.4575,51.4636,51.4331,51.4514,12640.0
2015-10-12 14:30:00,84.33,84.33,84.29,84.31,12007.0,51.4636,51.4636,51.4392,51.4514,12007.0
2015-10-12 14:35:00,84.31,84.39,84.3,84.35,24800.0,51.4514,51.5002,51.4453,51.4758,24800.0
2015-10-12 14:40:00,84.35,84.44,84.34,84.43,17119.0,51.4758,51.5308,51.4697,51.5247,17119.0
2015-10-12 14:45:00,84.43,84.48,84.42,84.48,17281.0,51.5247,51.5552,51.5186,51.5552,17281.0
2015-10-12 14:50:00,84.48,84.51,84.47,84.51,16808.0,51.5552,51.5735,51.5491,51.5735,16808.0
2015-10-12 14:55:00,84.51,84.56,84.5,84.55,26659.0,51.5735,51.604,51.5674,51.5979,26659.0
2015-10-12 15:00:00,84.55,84.55,84.45,84.46,23418.0,51.5979,51.5979,51.5369,51.543,23418.0
2015-10-12 15:05:00,84.46,84.57,84.46,84.55,27238.0,51.543,51.6101,51.543,51.5979,27238.0
2015-10-12 15:10:00,84.57,84.58,84.52,84.55,17938.0,51.6101,51.6162,51.5796,51.5979,17938.0
2015-10-12 15:15:00,84.55,84.58,84.53,84.53,22553.0,51.5979,51.6162,51.5857,51.5857,22553.0
2015-10-12 15:20:00,84.53,84.56,84.51,84.56,29735.0,51.5857,51.604,51.5735,51.604,29735.0
2015-10-12 15:25:00,84.56,84.58,84.53,84.56,23649.0,51.604,51.6162,51.5857,51.604,23649.0
2015-10-12 15:30:00,84.58,84.63,84.56,84.62,26800.0,51.6162,51.6467,51.604,51.6406,26800.0
2015-10-12 15:35:00,84.62,84.66,84.62,84.66,27451.0,51.6406,51.665,51.6406,51.665,27451.0
2015-10-12 15:40:00,84.65,84.66,84.62,84.63,40668.0,51.6589,51.665,51.6406,51.6467,40668.0
2015-10-12 15:45:00,84.64,84.66,84.58,84.61,51401.0,51.6528,51.665,51.6162,51.6345,51401.0
2015-10-12 15:50:00,84.61,84.64,84.59,84.6,61452.0,51.6345,51.6528,51.6223,51.6284,61452.0
2015-10-12 15:55:00,84.6,84.65,84.57,84.64,143353.0,51.6284,51.6589,51.6101,51.6528,143353.0
2015-10-13 09:30:00,84.53,84.63,84.21,84.21,95533.0,51.5857,51.6467,51.3904,51.3904,95533.0
2015-10-13 09:35:00,84.25,84.31,84.09,84.18,55175.0,51.4148,51.4514,51.3172,51.3721,55175.0
2015-10-13 09:40:00,84.19,84.26,84.05,84.1,41869.0,51.3782,51.4209,51.2928,51.3233,41869.0
2015-10-13 09:45:00,84.1,84.24,83.86,83.86,66364.0,51.3233,51.4087,51.1768,51.1768,66364.0
2015-10-13 09:50:00,83.84,84.06,83.81,84.05,62186.0,51.1646,51.2989,51.1463,51.2928,62186.0
2015-10-13 09:55:00,84.04,84.04,83.87,83.88,39233.0,51.2867,51.2867,51.1829,51.189,39233.0
2015-10-13 10:00:00,83.87,84.02,83.81,84.0,38207.0,51.1829,51.2744,51.1463,51.2622,38207.0
2015-10-13 10:05:00,84.01,84.01,83.85,83.86,28789.0,51.2683,51.2683,51.1707,51.1768,28789.0
2015-10-13 10:10:00,83.86,83.89,83.79,83.87,43226.0,51.1768,51.1951,51.1341,51.1829,43226.0
2015-10-13 10:15:00,83.85,83.92,83.83,83.85,25174.0,51.1707,51.2134,51.1585,51.1707,25174.0
2015-10-13 10:20:00,83.85,83.9,83.79,83.8,45528.0,51.1707,51.2012,51.1341,51.1402,45528.0
2015-10-13 10:25:00,83.81,83.93,83.81,83.92,22663.0,51.1463,51.2195,51.1463,51.2134,22663.0
2015-10-13 10:30:00,83.93,84.1,83.93,83.98,24489.0,51.2195,51.3233,51.2195,51.25,24489.0
2015-10-13 10:35:00,83.98,84.21,83.98,84.19,40373.0,51.25,51.3904,51.25,51.3782,40373.0
2015-10-13 10:40:00,84.19,84.23,84.17,84.21,30377.0,51.3782,51.4026,51.366,51.3904,30377.0
2015-10-13 10:45:00,84.2,84.27,84.19,84.25,38054.0,51.3843,51.427,51.3782,51.4148,38054.0
2015-10-13 10:50:00,84.25,84.25,84.16,84.17,38909.0,51.4148,51.4148,51.3599,51.366,38909.0
2015-10-13 10:55:00,84.17,84.26,84.17,84.22,23816.0,51.366,51.4209,51.366,51.3965,23816.0
2015-10-13 11:00:00,84.23,84.26,84.18,84.18,18833.0,51.4026,51.4209,51.3721,51.3721,18833.0
2015-10-13 11:05:00,84.19,84.28,84.18,84.25,17715.0,51.3782,51.4331,51.3721,51.4148,17715.0
2015-10-13 11:10:00,84.24,84.25,84.16,84.16,48961.0,51.4087,51.4148,51.3599,51.3599,48961.0
2015-10-13 11:15:00,84.17,84.24,84.15,84.23,39996.0,51.366,51.4087,51.3538,51.4026,39996.0
2015-10-13 11:20:00,84.22,84.26,84.14,84.2,31335.0,51.3965,51.4209,51.3477,51.3843,31335.0
2015-10-13 11:25:00,84.21,84.24,84.13,84.19,37704.0,51.3904,51.4087,51.3416,51.3782,37704.0
2015-10-13 11:30:00,84.18,84.21,84.15,84.2,36936.0,51.3721,51.3904,51.3538,51.3843,36936.0
2015-10-13 11:35:00,84.21,84.3,84.13,84.3,35364.0,51.3904,51.4453,51.3416,51.4453,35364.0
2015-10-13 11:40:00,84.3,84.32,84.14,84.19,23970.0,51.4453,51.4575,51.3477,51.3782,23970.0
2015-10-13 11:45:00,84.19,84.23,84.15,84.16,24294.0,51.3782,51.4026,51.3538,51.3599,24294.0
2015-10-13 11:50:00,84.16,84.2,84.11,84.17,34434.0,51.3599,51.3843,51.3294,51.366,34434.0
2015-10-13 11:55:00,84.18,84.27,84.14,84.24,18297.0,51.3721,51.427,51.3477,51.4087,18297.0
2015-10-13 12:00:00,84.24,84.28,84.22,84.28,18425.0,51.4087,51.4331,51.3965,51.4331,18425.0
2015-10-13 12:05:00,84.29,84.31,84.24,84.31,7569.0,51.4392,51.4514,51.4087,51.4514,7569.0
2015-10-13 12:10:00,84.29,84.3,84.25,84.29,14476.0,51.4392,51.4453,51.4148,51.4392,14476.0
2015-10-13 12:15:00,84.29,84.32,84.27,84.31,16937.0,51.4392,51.4575,51.427,51.4514,16937.0
2015-10-13 12:20:00,84.3,84.34,84.24,84.32,14493.0,51.4453,51.4697,51.4087,51.4575,14493.0
2015-10-13 12:25:00,84.31,84.37,84.31,84.32,8569.0,51.4514,51.488,51.4514,51.4575,8569.0
2015-10-13 12:30:00,84.31,84.38,84.28,84.35,16718.0,51.4514,51.4941,51.4331,51.4758,16718.0
2015-10-13 12:35:00,84.36,84.37,84.31,84.36,17913.0,51.4819,51.488,51.4514,51.4819,17913.0
2015-10-13 12:40:00,84.36,84.39,84.33,84.35,14841.0,51.4819,51.5002,51.4636,51.4758,14841.0
2015-10-13 12:45:00,84.34,84.36,84.22,84.23,19692.0,51.4697,51.4819,51.3965,51.4026,19692.0
2015-10-13 12:50:00,84.22,84.24,84.2,84.22,17512.0,51.3965,51.4087,51.3843,51.3965,17512.0
2015-10-13 12:55:00,84.22,84.25,84.21,84.23,27701.0,51.3965,51.4148,51.3904,51.4026,27701.0
2015-10-13 13:00:00,84.23,84.24,84.15,84.16,31822.0,51.4026,51.4087,51.3538,51.3599,31822.0
2015-10-13 13:05:00,84.16,84.19,84.14,84.19,29750.0,51.3599,51.3782,51.3477,51.3782,29750.0
2015-10-13 13:10:00,84.19,84.23,84.18,84.23,18298.0,51.3782,51.4026,51.3721,51.4026,18298.0
2015-10-13 13:15:00,84.23,84.27,84.21,84.24,21997.0,51.4026,51.427,51.3904,51.4087,21997.0
2015-10-13 13:20:00,84.24,84.24,84.16,84.19,8054.0,51.4087,51.4087,51.3599,51.3782,8054.0
2015-10-13 13:25:00,84.2,84.27,84.2,84.27,11488.0,51.3843,51.427,51.3843,51.427,11488.0
2015-10-13 13:30:00,84.26,84.27,84.19,84.2,10511.0,51.4209,51.427,51.3782,51.3843,10511.0
2015-10-13 13:35:00,84.2,84.29,84.16,84.24,35643.0,51.3843,51.4392,51.3599,51.4087,35643.0
2015-10-13 13:40:00,84.24,84.31,84.23,84.25,13280.0,51.4087,51.4514,51.4026,51.4148,13280.0
2015-10-13 13:45:00,84.25,84.32,84.24,84.3,18363.0,51.4148,51.4575,51.4087,51.4453,18363.0
2015-10-13 13:50:00,84.29,84.32,84.27,84.28,14151.0,51.4392,51.4575,51.427,51.4331,14151.0
2015-10-13 13:55:00,84.28,84.29,84.21,84.24,15341.0,51.4331,51.4392,51.3904,51.4087,15341.0
2015-10-13 14:00:00,84.24,84.32,84.21,84.32,11764.0,51.4087,51.4575,51.3904,51.4575,11764.0
2015-10-13 14:05:00,84.31,84.36,84.29,84.33,12050.0,51.4514,51.4819,51.4392,51.4636,12050.0
2015-10-13 14:10:00,84.33,84.35,84.3,84.34,11722.0,51.4636,51.4758,51.4453,51.4697,11722.0
2015-10-13 14:15:00,84.33,84.36,84.3,84.3,15021.0,51.4636,51.4819,51.4453,51.4453,15021.0
2015-10-13 14:20:00,84.3,84.31,84.23,84.23,12479.0,51.4453,51.4514,51.4026,51.4026,12479.0
2015-10-13 14:25:00,84.22,84.28,84.2,84.28,9651.0,51.3965,51.4331,51.3843,51.4331,9651.0
2015-10-13 14:30:00,84.27,84.29,84.23,84.29,14400.0,51.427,51.4392,51.4026,51.4392,14400.0
2015-10-13 14:35:00,84.28,84.31,84.27,84.3,18526.0,51.4331,51.4514,51.427,51.4453,18526.0
2015-10-13 14:40:00,84.3,84.3,84.25,84.29,16786.0,51.4453,51.4453,51.4148,51.4392,16786.0
2015-10-13 14:45:00,84.29,84.39,84.28,84.38,20323.0,51.4392,51.5002,51.4331,51.4941,20323.0
2015-10-13 14:50:00,84.37,84.39,84.35,84.37,19529.0,51.488,51.5002,51.4758,51.488,19529.0
2015-10-13 14:55:00,84.37,84.39,84.34,84.36,21355.0,51.488,51.5002,51.4697,51.4819,21355.0
2015-10-13 15:00:00,84.35,84.38,84.33,84.37,34806.0,51.4758,51.4941,51.4636,51.488,34806.0
2015-10-13 15:05:00,84.37,84.37,84.32,84.33,19798.0,51.488,51.488,51.4575,51.4636,19798.0
2015-10-13 15:10:00,84.32,84.36,84.29,84.32,25691.0,51.4575,51.4819,51.4392,51.4575,25691.0
2015-10-13 15:15:00,84.32,84.32,84.27,84.29,32603.0,51.4575,51.4575,51.427,51.4392,32603.0
2015-10-13 15:20:00,84.28,84.29,84.24,84.24,42444.0,51.4331,51.4392,51.4087,51.4087,42444.0
2015-10-13 15:25:00,84.24,84.26,84.18,84.25,52554.0,51.4087,51.4209,51.3721,51.4148,52554.0
2015-10-13 15:30:00,84.26,84.34,84.25,84.26,42866.0,51.4209,51.4697,51.4148,51.4209,42866.0
2015-10-13 15:35:00,84.26,84.3,84.25,84.29,41208.0,51.4209,51.4453,51.4148,51.4392,41208.0
2015-10-13 15:40:00,84.28,84.3,84.23,84.28,86903.0,51.4331,51.4453,51.4026,51.4331,86903.0
2015-10-13 15:45:00,84.29,84.32,84.26,84.28,68577.0,51.4392,51.4575,51.4209,51.4331,68577.0
2015-10-13 15:50:00,84.28,84.39,84.27,84.39,130281.0,51.4331,51.5002,51.427,51.5002,130281.0
2015-10-13 15:55:00,84.39,84.42,84.35,84.4,138823.0,51.5002,51.5186,51.4758,51.5063,138823.0
2015-10-14 09:30:00,84.66,84.89,84.36,84.68,232003.0,51.665,51.8054,51.4819,51.6772,232003.0
2015-10-14 09:35:00,84.64,84.76,84.58,84.61,50147.0,51.6528,51.726,51.6162,51.6345,50147.0
2015-10-14 09:40:00,84.62,84.78,84.61,84.78,39529.0,51.6406,51.7383,51.6345,51.7383,39529.0
2015-10-14 09:45:00,84.77,84.85,84.73,84.81,36757.0,51.7321,51.781,51.7077,51.7566,36757.0
2015-10-14 09:50:00,84.8,84.87,84.73,84.87,47173.0,51.7505,51.7932,51.7077,51.7932,47173.0
2015-10-14 09:55:00,84.87,84.99,84.85,84.88,40502.0,51.7932,51.8664,51.781,51.7993,40502.0
2015-10-14 10:00:00,84.9,85.0,84.88,84.97,51617.0,51.8115,51.8725,51.7993,51.8542,51617.0
2015-10-14 10:05:00,84.98,85.16,84.96,85.13,90784.0,51.8603,51.9702,51.8481,51.9518,90784.0
2015-10-14 10:10:00,85.14,85.29,85.13,85.29,67906.0,51.9579,52.0495,51.9518,52.0495,67906.0
2015-10-14 10:15:00,85.29,85.29,85.21,85.24,61579.0,52.0495,52.0495,52.0007,52.019,61579.0
2015-10-14 10:20:00,85.24,85.41,85.24,85.28,100860.0,52.019,52.1227,52.019,52.0434,100860.0
2015-10-14 10:25:00,85.29,85.3,85.08,85.15,50912.0,52.0495,52.0556,51.9213,51.964,50912.0
2015-10-14 10:30:00,85.15,85.23,85.12,85.19,72145.0,51.964,52.0129,51.9457,51.9885,72145.0
2015-10-14 10:35:00,85.19,85.2,85.07,85.11,80052.0,51.9885,51.9946,51.9152,51.9396,80052.0
2015-10-14 10:40:00,85.1,85.17,85.06,85.11,63340.0,51.9335,51.9763,51.9091,51.9396,63340.0
2015-10-14 10:45:00,85.1,85.12,85.04,85.04,33595.0,51.9335,51.9457,51.8969,51.8969,33595.0
2015-10-14 10:50:00,85.05,85.16,85.04,85.12,34131.0,51.903,51.9702,51.8969,51.9457,34131.0
2015-10-14 10:55:00,85.12,85.12,85.06,85.08,38217.0,51.9457,51.9457,51.9091,51.9213,38217.0
2015-10-14 11:00:00,85.09,85.23,85.05,85.23,44571.0,51.9274,52.0129,51.903,52.0129,44571.0
2015-10-14 11:05:00,85.24,85.26,85.21,85.23,39939.0,52.019,52.0312,52.0007,52.0129,39939.0
2015-10-14 11:10:00,85.23,85.26,85.13,85.15,43551.0,52.0129,52.0312,51.9518,51.964,43551.0
2015-10-14 11:15:00,85.15,85.24,85.14,85.14,27827.0,51.964,52.019,51.9579,51.9579,27827.0
2015-10-14 11:20:00,85.14,85.18,85.1,85.17,27117.0,51.9579,51.9824,51.9335,51.9763,27117.0
2015-10-14 11:25:00,85.17,85.19,85.09,85.09,36678.0,51.9763,51.9885,51.9274,51.9274,36678.0
2015-10-14 11:30:00,85.09,85.1,84.97,85.02,32251.0,51.9274,51.9335,51.8542,51.8847,32251.0
2015-10-14 11:35:00,85.04,85.11,84.97,85.08,36793.0,51.8969,51.9396,51.8542,51.9213,36793.0
2015-10-14 11:40:00,85.08,85.1,84.99,85.03,27610.0,51.9213,51.9335,51.8664,51.8908,27610.0
2015-10-14 11:45:00,85.03,85.04,84.97,84.98,21956.0,51.8908,51.8969,51.8542,51.8603,21956.0
2015-10-14 11:50:00,84.98,85.05,84.97,85.0,24736.0,51.8603,51.903,51.8542,51.8725,24736.0
2015-10-14 11:55:00,85.0,85.01,84.87,84.92,40797.0,51.8725,51.8786,51.7932,51.8237,40797.0
2015-10-14 12:00:00,84.93,85.0,84.92,84.98,28207.0,51.8298,51.8725,51.8237,51.8603,28207.0
2015-10-14 12:05:00,84.98,84.98,84.91,84.94,34179.0,51.8603,51.8603,51.8176,51.8359,34179.0
2015-10-14 12:10:00,84.94,84.98,84.87,84.87,34825.0,51.8359,51.8603,51.7932,51.7932,34825.0
2015-10-14 12:15:00,84.87,84.87,84.8,84.85,21972.0,51.7932,51.7932,51.7505,51.781,21972.0
2015-10-14 12:20:00,84.84,84.93,84.8,84.9,18400.0,51.7749,51.8298,51.7505,51.8115,18400.0
2015-10-14 12:25:00,84.9,84.99,84.9,84.94,27485.0,51.8115,51.8664,51.8115,51.8359,27485.0
2015-10-14 12:30:00,84.94,85.07,84.94,85.07,25880.0,51.8359,51.9152,51.8359,51.9152,25880.0
2015-10-14 12:35:00,85.07,85.08,84.88,84.89,24272.0,51.9152,51.9213,51.7993,51.8054,24272.0
2015-10-14 12:40:00,84.88,84.97,84.88,84.95,21388.0,51.7993,51.8542,51.7993,51.842,21388.0
2015-10-14 12:45:00,84.93,85.01,84.93,85.01,27375.0,51.8298,51.8786,51.8298,51.8786,27375.0
2015-10-14 12:50:00,85.01,85.09,85.0,85.03,65163.0,51.8786,51.9274,51.8725,51.8908,65163.0
2015-10-14 12:55:00,85.03,85.04,84.95,84.97,16005.0,51.8908,51.8969,51.842,51.8542,16005.0
2015-10-14 13:00:00,84.97,85.0,84.94,84.96,20912.0,51.8542,51.8725,51.8359,51.8481,20912.0
2015-10-14 13:05:00,84.96,85.04,84.92,85.01,39715.0,51.8481,51.8969,51.8237,51.8786,39715.0
2015-10-14 13:10:00,85.01,85.12,84.97,85.08,140254.0,51.8786,51.9457,51.8542,51.9213,140254.0
2015-10-14 13:15:00,85.09,85.13,84.96,85.01,39954.0,51.9274,51.9518,51.8481,51.8786,39954.0
2015-10-14 13:20:00,85.0,85.07,84.99,85.05,38037.0,51.8725,51.9152,51.8664,51.903,38037.0
2015-10-14 13:25:00,85.06,85.07,85.01,85.05,30810.0,51.9091,51.9152,51.8786,51.903,30810.0
2015-10-14 13:30:00,85.06,85.12,85.02,85.12,38324.0,51.9091,51.9457,51.8847,51.9457,38324.0
2015-10-14 13:35:00,85.11,85.25,85.08,85.23,98010.0,51.9396,52.0251,51.9213,52.0129,98010.0
2015-10-14 13:40:00,85.22,85.23,85.13,85.18,54154.0,52.0068,52.0129,51.9518,51.9824,54154.0
2015-10-14 13:45:00,85.18,85.24,85.17,85.24,27895.0,51.9824,52.019,51.9763,52.019,27895.0
2015-10-14 13:50:00,85.23,85.28,85.17,85.26,77068.0,52.0129,52.0434,51.9763,52.0312,77068.0
2015-10-14 13:55:00,85.25,85.27,85.23,85.25,30590.0,52.0251,52.0373,52.0129,52.0251,30590.0
2015-10-14 14:00:00,85.24,85.27,85.2,85.22,86556.0,52.019,52.0373,51.9946,52.0068,86556.0
2015-10-14 14:05:00,85.21,85.21,85.04,85.05,61744.0,52.0007,52.0007,51.8969,51.903,61744.0
2015-10-14 14:10:00,85.03,85.03,84.84,84.86,42126.0,51.8908,51.8908,51.7749,51.7871,42126.0
2015-10-14 14:15:00,84.85,84.9,84.83,84.85,53609.0,51.781,51.8115,51.7688,51.781,53609.0
2015-10-14 14:20:00,84.85,84.93,84.84,84.84,73358.0,51.781,51.8298,51.7749,51.7749,73358.0
2015-10-14 14:25:00,84.84,84.85,84.71,84.71,41649.0,51.7749,51.781,51.6955,51.6955,41649.0
2015-10-14 14:30:00,84.72,84.8,84.68,84.69,34936.0,51.7016,51.7505,51.6772,51.6833,34936.0
2015-10-14 14:35:00,84.69,84.76,84.67,84.75,33399.0,51.6833,51.726,51.6711,51.7199,33399.0
2015-10-14 14:40:00,84.74,84.83,84.72,84.79,66818.0,51.7138,51.7688,51.7016,51.7444,66818.0
2015-10-14 14:45:00,84.79,84.83,84.73,84.74,44065.0,51.7444,51.7688,51.7077,51.7138,44065.0
2015-10-14 14:50:00,84.73,84.77,84.7,84.73,28240.0,51.7077,51.7321,51.6894,51.7077,28240.0
2015-10-14 14:55:00,84.72,84.73,84.62,84.65,41961.0,51.7016,51.7077,51.6406,51.6589,41961.0
2015-10-14 15:00:00,84.64,84.71,84.64,84.7,39283.0,51.6528,51.6955,51.6528,51.6894,39283.0
2015-10-14 15:05:00,84.7,84.79,84.66,84.77,48476.0,51.6894,51.7444,51.665,51.7321,48476.0
2015-10-14 15:10:00,84.76,84.81,84.74,84.74,41637.0,51.726,51.7566,51.7138,51.7138,41637.0
2015-10-14 15:15:00,84.74,84.81,84.71,84.72,61659.0,51.7138,51.7566,51.6955,51.7016,61659.0
2015-10-14 15:20:00,84.72,84.77,84.68,84.75,64846.0,51.7016,51.7321,51.6772,51.7199,64846.0
2015-10-14 15:25:00,84.75,84.8,84.71,84.78,71582.0,51.7199,51.7505,51.6955,51.7383,71582.0
2015-10-14 15:30:00,84.78,84.85,84.75,84.76,128496.0,51.7383,51.781,51.7199,51.726,128496.0
2015-10-14 15:35:00,84.76,84.8,84.72,84.76,63924.0,51.726,51.7505,51.7016,51.726,63924.0
2015-10-14 15:40:00,84.75,84.88,84.72,84.86,103540.0,51.7199,51.7993,51.7016,51.7871,103540.0
2015-10-14 15:45:00,84.87,84.88,84.72,84.72,159992.0,51.7932,51.7993,51.7016,51.7016,159992.0
2015-10-14 15:50:00,84.71,84.73,84.58,84.62,177740.0,51.6955,51.7077,51.6162,51.6406,177740.0
2015-10-14 15:55:00,84.62,84.65,84.45,84.45,310393.0,51.6406,51.6589,51.5369,51.5369,310393.0
2015-10-15 09:30:00,85.59,85.85,85.4,85.6,265159.0,52.2326,52.3912,52.1166,52.2387,265159.0
2015-10-15 09:35:00,85.57,85.6,85.33,85.4,137971.0,52.2204,52.2387,52.0739,52.1166,137971.0
2015-10-15 09:40:00,85.4,85.49,85.2,85.48,107492.0,52.1166,52.1715,51.9946,52.1654,107492.0
2015-10-15 09:45:00,85.46,85.57,85.4,85.41,135235.0,52.1532,52.2204,52.1166,52.1227,135235.0
2015-10-15 09:50:00,85.4,85.44,85.24,85.28,77318.0,52.1166,52.141,52.019,52.0434,77318.0
2015-10-15 09:55:00,85.26,85.5,85.2,85.47,81311.0,52.0312,52.1776,51.9946,52.1593,81311.0
2015-10-15 10:00:00,85.48,85.58,85.39,85.43,181867.0,52.1654,52.2265,52.1105,52.1349,181867.0
2015-10-15 10:05:00,85.45,85.54,85.36,85.37,88347.0,52.1471,52.2021,52.0922,52.0983,88347.0
2015-10-15 10:10:00,85.39,85.51,85.36,85.51,44419.0,52.1105,52.1837,52.0922,52.1837,44419.0
2015-10-15 10:15:00,85.52,85.75,85.43,85.66,94566.0,52.1898,52.3302,52.1349,52.2753,94566.0
2015-10-15 10:20:00,85.66,85.7,85.59,85.68,42894.0,52.2753,52.2997,52.2326,52.2875,42894.0
2015-10-15 10:25:00,85.68,85.7,85.51,85.52,48283.0,52.2875,52.2997,52.1837,52.1898,48283.0
2015-10-15 10:30:00,85.51,85.56,85.5,85.55,62043.0,52.1837,52.2143,52.1776,52.2082,62043.0
2015-10-15 10:35:00,85.55,85.6,85.47,85.52,48565.0,52.2082,52.2387,52.1593,52.1898,48565.0
2015-10-15 10:40:00,85.52,85.62,85.47,85.48,44371.0,52.1898,52.2509,52.1593,52.1654,44371.0
2015-10-15 10:45:00,85.48,85.58,85.44,85.58,41012.0,52.1654,52.2265,52.141,52.2265,41012.0
2015-10-15 10:50:00,85.59,85.63,85.44,85.49,107596.0,52.2326,52.257,52.141,52.1715,107596.0
2015-10-15 10:55:00,85.49,85.58,85.48,85.55,36931.0,52.1715,52.2265,52.1654,52.2082,36931.0
2015-10-15 11:00:00,85.54,85.56,85.49,85.5,28847.0,52.2021,52.2143,52.1715,52.1776,28847.0
2015-10-15 11:05:00,85.51,85.65,85.49,85.63,42831.0,52.1837,52.2692,52.1715,52.257,42831.0
2015-10-15 11:10:00,85.63,85.7,85.62,85.67,28561.0,52.257,52.2997,52.2509,52.2814,28561.0
2015-10-15 11:15:00,85.67,85.79,85.67,85.78,39050.0,52.2814,52.3546,52.2814,52.3485,39050.0
2015-10-15 11:20:00,85.78,85.82,85.75,85.8,48517.0,52.3485,52.3729,52.3302,52.3607,48517.0
2015-10-15 11:25:00,85.8,85.84,85.78,85.83,45299.0,52.3607,52.3851,52.3485,52.379,45299.0
2015-10-15 11:30:00,85.83,85.86,85.76,85.77,46731.0,52.379,52.3973,52.3363,52.3424,46731.0
2015-10-15 11:35:00,85.78,85.79,85.6,85.68,148021.0,52.3485,52.3546,52.2387,52.2875,148021.0
2015-10-15 11:40:00,85.68,85.69,85.59,85.6,38601.0,52.2875,52.2936,52.2326,52.2387,38601.0
2015-10-15 11:45:00,85.6,85.62,85.53,85.59,30996.0,52.2387,52.2509,52.1959,52.2326,30996.0
2015-10-15 11:50:00,85.58,85.59,85.49,85.55,29304.0,52.2265,52.2326,52.1715,52.2082,29304.0
2015-10-15 11:55:00,85.55,85.56,85.49,85.55,33358.0,52.2082,52.2143,52.1715,52.2082,33358.0
2015-10-15 12:00:00,85.55,85.64,85.53,85.63,46210.0,52.2082,52.2631,52.1959,52.257,46210.0
2015-10-15 12:05:00,85.63,85.63,85.59,85.62,34310.0,52.257,52.257,52.2326,52.2509,34310.0
2015-10-15 12:10:00,85.63,85.64,85.59,85.6,50370.0,52.257,52.2631,52.2326,52.2387,50370.0
2015-10-15 12:15:00,85.6,85.64,85.6,85.64,24567.0,52.2387,52.2631,52.2387,52.2631,24567.0
2015-10-15 12:20:00,85.63,85.74,85.63,85.73,83659.0,52.257,52.3241,52.257,52.318,83659.0
2015-10-15 12:25:00,85.73,85.83,85.72,85.82,36760.0,52.318,52.379,52.3119,52.3729,36760.0
2015-10-15 12:30:00,85.83,85.83,85.76,85.76,28337.0,52.379,52.379,52.3363,52.3363,28337.0
2015-10-15 12:35:00,85.76,85.79,85.71,85.78,41692.0,52.3363,52.3546,52.3058,52.3485,41692.0
2015-10-15 12:40:00,85.78,85.82,85.77,85.79,48606.0,52.3485,52.3729,52.3424,52.3546,48606.0
2015-10-15 12:45:00,85.8,85.83,85.78,85.82,23098.0,52.3607,52.379,52.3485,52.3729,23098.0
2015-10-15 12:50:00,85.82,85.85,85.77,85.85,27286.0,52.3729,52.3912,52.3424,52.3912,27286.0
2015-10-15 12:55:00,85.85,85.9,85.79,85.84,40944.0,52.3912,52.4217,52.3546,52.3851,40944.0
2015-10-15 13:00:00,85.84,85.92,85.83,85.88,39152.0,52.3851,52.434,52.379,52.4095,39152.0
2015-10-15 13:05:00,85.88,85.98,85.88,85.98,32754.0,52.4095,52.4706,52.4095,52.4706,32754.0
2015-10-15 13:10:00,85.98,86.19,85.98,86.15,64962.0,52.4706,52.5987,52.4706,52.5743,64962.0
2015-10-15 13:15:00,86.14,86.16,86.07,86.07,47624.0,52.5682,52.5804,52.5255,52.5255,47624.0
2015-10-15 13:20:00,86.07,86.12,86.05,86.06,34771.0,52.5255,52.556,52.5133,52.5194,34771.0
2015-10-15 13:25:00,86.07,86.16,86.07,86.11,24424.0,52.5255,52.5804,52.5255,52.5499,24424.0
2015-10-15 13:30:00,86.11,86.21,86.11,86.2,80627.0,52.5499,52.6109,52.5499,52.6048,80627.0
2015-10-15 13:35:00,86.2,86.29,86.2,86.26,52324.0,52.6048,52.6598,52.6048,52.6414,52324.0
2015-10-15 13:40:00,86.26,86.29,86.23,86.26,52363.0,52.6414,52.6598,52.6231,52.6414,52363.0
2015-10-15 13:45:00,86.26,86.33,86.25,86.29,44779.0,52.6414,52.6842,52.6353,52.6598,44779.0
2015-10-15 13:50:00,86.29,86.31,86.25,86.3,20145.0,52.6598,52.672,52.6353,52.6659,20145.0
2015-10-15 13:55:00,86.31,86.36,86.28,86.35,45673.0,52.672,52.7025,52.6536,52.6964,45673.0
2015-10-15 14:00:00,86.34,86.36,86.05,86.05,53180.0,52.6903,52.7025,52.5133,52.5133,53180.0
2015-10-15 14:05:00,86.06,86.09,86.05,86.07,25540.0,52.5194,52.5377,52.5133,52.5255,25540.0
2015-10-15 14:10:00,86.08,86.08,85.94,86.02,39895.0,52.5316,52.5316,52.4462,52.495,39895.0
2015-10-15 14:15:00,86.02,86.03,85.95,85.99,20839.0,52.495,52.5011,52.4523,52.4767,20839.0
2015-10-15 14:20:00,85.99,86.02,85.87,85.89,18667.0,52.4767,52.495,52.4034,52.4156,18667.0
2015-10-15 14:25:00,85.89,85.89,85.73,85.78,84984.0,52.4156,52.4156,52.318,52.3485,84984.0
2015-10-15 14:30:00,85.79,85.83,85.73,85.81,35079.0,52.3546,52.379,52.318,52.3668,35079.0
2015-10-15 14:35:00,85.81,85.99,85.78,85.94,41087.0,52.3668,52.4767,52.3485,52.4462,41087.0
2015-10-15 14:40:00,85.95,86.0,85.89,86.0,30565.0,52.4523,52.4828,52.4156,52.4828,30565.0
2015-10-15 14:45:00,86.0,86.03,85.98,86.0,29156.0,52.4828,52.5011,52.4706,52.4828,29156.0
2015-10-15 14:50:00,86.0,86.07,86.0,86.03,46493.0,52.4828,52.5255,52.4828,52.5011,46493.0
2015-10-15 14:55:00,86.04,86.14,86.03,86.12,64799.0,52.5072,52.5682,52.5011,52.556,64799.0
2015-10-15 15:00:00,86.11,86.13,86.07,86.12,33922.0,52.5499,52.5621,52.5255,52.556,33922.0
2015-10-15 15:05:00,86.12,86.18,86.11,86.15,57834.0,52.556,52.5926,52.5499,52.5743,57834.0
2015-10-15 15:10:00,86.15,86.19,86.13,86.14,53810.0,52.5743,52.5987,52.5621,52.5682,53810.0
2015-10-15 15:15:00,86.15,86.2,86.12,86.16,67070.0,52.5743,52.6048,52.556,52.5804,67070.0
2015-10-15 15:20:00,86.16,86.25,86.14,86.2,45543.0,52.5804,52.6353,52.5682,52.6048,45543.0
2015-10-15 15:25:00,86.21,86.21,86.13,86.19,38254.0,52.6109,52.6109,52.5621,52.5987,38254.0
2015-10-15 15:30:00,86.18,86.21,86.07,86.09,112676.0,52.5926,52.6109,52.5255,52.5377,112676.0
2015-10-15 15:35:00,86.09,86.09,85.9,85.96,115768.0,52.5377,52.5377,52.4217,52.4584,115768.0
2015-10-15 15:40:00,85.95,86.1,85.94,86.06,96787.0,52.4523,52.5438,52.4462,52.5194,96787.0
2015-10-15 15:45:00,86.05,86.14,86.02,86.09,88065.0,52.5133,52.5682,52.495,52.5377,88065.0
2015-10-15 15:50:00,86.08,86.1,85.98,85.98,109663.0,52.5316,52.5438,52.4706,52.4706,109663.0
2015-10-15 15:55:00,85.98,86.12,85.97,86.08,376561.0,52.4706,52.556,52.4645,52.5316,376561.0
2015-10-16 09:30:00,86.37,86.92,85.89,86.74,605574.0,52.7086,53.0442,52.4156,52.9344,605574.0
2015-10-16 09:35:00,86.75,87.09,86.5,87.09,134888.0,52.9405,53.148,52.7879,53.148,134888.0
2015-10-16 09:40:00,87.1,87.28,87.01,87.27,105560.0,53.1541,53.2639,53.0991,53.2578,105560.0
2015-10-16 09:45:00,87.27,87.45,87.27,87.34,76495.0,53.2578,53.3677,53.2578,53.3005,76495.0
2015-10-16 09:50:00,87.34,87.58,87.33,87.54,109314.0,53.3005,53.447,53.2944,53.4226,109314.0
2015-10-16 09:55:00,87.55,87.63,87.5,87.57,80097.0,53.4287,53.4775,53.3982,53.4409,80097.0
2015-10-16 10:00:00,87.58,87.61,87.41,87.54,76023.0,53.447,53.4653,53.3432,53.4226,76023.0
2015-10-16 10:05:00,87.54,87.6,87.46,87.5,62900.0,53.4226,53.4592,53.3738,53.3982,62900.0
2015-10-16 10:10:00,87.49,87.65,87.48,87.62,75238.0,53.3921,53.4897,53.386,53.4714,75238.0
2015-10-16 10:15:00,87.62,87.69,87.57,87.58,120123.0,53.4714,53.5141,53.4409,53.447,120123.0
2015-10-16 10:20:00,87.57,87.65,87.51,87.6,104538.0,53.4409,53.4897,53.4043,53.4592,104538.0
2015-10-16 10:25:00,87.59,87.72,87.53,87.66,59831.0,53.4531,53.5324,53.4165,53.4958,59831.0
2015-10-16 10:30:00,87.65,87.75,87.64,87.71,52423.0,53.4897,53.5507,53.4836,53.5263,52423.0
2015-10-16 10:35:00,87.69,87.73,87.6,87.68,86507.0,53.5141,53.5385,53.4592,53.508,86507.0
2015-10-16 10:40:00,87.68,87.74,87.62,87.64,59696.0,53.508,53.5446,53.4714,53.4836,59696.0
2015-10-16 10:45:00,87.65,87.77,87.61,87.72,90083.0,53.4897,53.5629,53.4653,53.5324,90083.0
2015-10-16 10:50:00,87.72,87.87,87.68,87.83,115430.0,53.5324,53.624,53.508,53.5996,115430.0
2015-10-16 10:55:00,87.85,87.97,87.85,87.95,53973.0,53.6118,53.685,53.6118,53.6728,53973.0
2015-10-16 11:00:00,87.95,88.04,87.93,88.01,90874.0,53.6728,53.7277,53.6606,53.7094,90874.0
2015-10-16 11:05:00,88.01,88.01,87.86,87.94,43950.0,53.7094,53.7094,53.6179,53.6667,43950.0
2015-10-16 11:10:00,87.95,88.0,87.92,87.98,64449.0,53.6728,53.7033,53.6545,53.6911,64449.0
2015-10-16 11:15:00,87.97,88.0,87.9,87.91,32478.0,53.685,53.7033,53.6423,53.6484,32478.0
2015-10-16 11:20:00,87.91,87.93,87.89,87.89,23023.0,53.6484,53.6606,53.6362,53.6362,23023.0
2015-10-16 11:25:00,87.89,87.94,87.76,87.78,39276.0,53.6362,53.6667,53.5568,53.569,39276.0
2015-10-16 11:30:00,87.77,87.77,87.69,87.71,28679.0,53.5629,53.5629,53.5141,53.5263,28679.0
2015-10-16 11:35:00,87.73,87.77,87.71,87.74,19034.0,53.5385,53.5629,53.5263,53.5446,19034.0
2015-10-16 11:40:00,87.75,87.78,87.69,87.7,19292.0,53.5507,53.569,53.5141,53.5202,19292.0
2015-10-16 11:45:00,87.69,87.78,87.68,87.77,39793.0,53.5141,53.569,53.508,53.5629,39793.0
2015-10-16 11:50:00,87.77,87.89,87.75,87.8,24229.0,53.5629,53.6362,53.5507,53.5813,24229.0
2015-10-16 11:55:00,87.81,87.85,87.77,87.78,23556.0,53.5874,53.6118,53.5629,53.569,23556.0
2015-10-16 12:00:00,87.78,87.79,87.77,87.79,34309.0,53.569,53.5751,53.5629,53.5751,34309.0
2015-10-16 12:05:00,87.78,87.79,87.62,87.63,42837.0,53.569,53.5751,53.4714,53.4775,42837.0
2015-10-16 12:10:00,87.62,87.64,87.57,87.58,24578.0,53.4714,53.4836,53.4409,53.447,24578.0
2015-10-16 12:15:00,87.57,87.57,87.44,87.45,20418.0,53.4409,53.4409,53.3616,53.3677,20418.0
2015-10-16 12:20:00,87.46,87.53,87.38,87.52,40966.0,53.3738,53.4165,53.3249,53.4104,40966.0
2015-10-16 12:25:00,87.52,87.52,87.49,87.5,30940.0,53.4104,53.4104,53.3921,53.3982,30940.0
2015-10-16 12:30:00,87.48,87.55,87.45,87.51,40703.0,53.386,53.4287,53.3677,53.4043,40703.0
2015-10-16 12:35:00,87.51,87.51,87.46,87.49,31369.0,53.4043,53.4043,53.3738,53.3921,31369.0
2015-10-16 12:40:00,87.49,87.51,87.46,87.51,41112.0,53.3921,53.4043,53.3738,53.4043,41112.0
2015-10-16 12:45:00,87.52,87.62,87.51,87.62,19747.0,53.4104,53.4714,53.4043,53.4714,19747.0
2015-10-16 12:50:00,87.62,87.65,87.56,87.62,25808.0,53.4714,53.4897,53.4348,53.4714,25808.0
2015-10-16 12:55:00,87.63,87.69,87.61,87.65,14844.0,53.4775,53.5141,53.4653,53.4897,14844.0
2015-10-16 13:00:00,87.65,87.68,87.61,87.61,15083.0,53.4897,53.508,53.4653,53.4653,15083.0
2015-10-16 13:05:00,87.61,87.63,87.51,87.54,27312.0,53.4653,53.4775,53.4043,53.4226,27312.0
2015-10-16 13:10:00,87.53,87.53,87.48,87.49,19384.0,53.4165,53.4165,53.386,53.3921,19384.0
2015-10-16 13:15:00,87.5,87.53,87.44,87.49,27191.0,53.3982,53.4165,53.3616,53.3921,27191.0
2015-10-16 13:20:00,87.5,87.52,87.49,87.5,30975.0,53.3982,53.4104,53.3921,53.3982,30975.0
2015-10-16 13:25:00,87.5,87.52,87.47,87.48,16558.0,53.3982,53.4104,53.3799,53.386,16558.0
2015-10-16 13:30:00,87.48,87.53,87.48,87.49,28270.0,53.386,53.4165,53.386,53.3921,28270.0
2015-10-16 13:35:00,87.5,87.58,87.49,87.5,21043.0,53.3982,53.447,53.3921,53.3982,21043.0
2015-10-16 13:40:00,87.5,87.52,87.46,87.46,39280.0,53.3982,53.4104,53.3738,53.3738,39280.0
2015-10-16 13:45:00,87.46,87.46,87.39,87.41,41826.0,53.3738,53.3738,53.331,53.3432,41826.0
2015-10-16 13:50:00,87.42,87.5,87.41,87.5,29551.0,53.3493,53.3982,53.3432,53.3982,29551.0
2015-10-16 13:55:00,87.5,87.5,87.42,87.47,29967.0,53.3982,53.3982,53.3493,53.3799,29967.0
2015-10-16 14:00:00,87.47,87.51,87.46,87.46,45328.0,53.3799,53.4043,53.3738,53.3738,45328.0
2015-10-16 14:05:00,87.47,87.53,87.46,87.52,33791.0,53.3799,53.4165,53.3738,53.4104,33791.0
2015-10-16 14:10:00,87.53,87.62,87.49,87.53,45151.0,53.4165,53.4714,53.3921,53.4165,45151.0
2015-10-16 14:15:00,87.53,87.6,87.53,87.54,17158.0,53.4165,53.4592,53.4165,53.4226,17158.0
2015-10-16 14:20:00,87.55,87.56,87.5,87.56,37737.0,53.4287,53.4348,53.3982,53.4348,37737.0
2015-10-16 14:25:00,87.56,87.62,87.55,87.58,29074.0,53.4348,53.4714,53.4287,53.447,29074.0
2015-10-16 14:30:00,87.58,87.6,87.5,87.53,35086.0,53.447,53.4592,53.3982,53.4165,35086.0
2015-10-16 14:35:00,87.54,87.6,87.54,87.58,20170.0,53.4226,53.4592,53.4226,53.447,20170.0
2015-10-16 14:40:00,87.59,87.65,87.57,87.59,36556.0,53.4531,53.4897,53.4409,53.4531,36556.0
2015-10-16 14:45:00,87.6,87.61,87.53,87.57,27212.0,53.4592,53.4653,53.4165,53.4409,27212.0
2015-10-16 14:50:00,87.57,87.63,87.55,87.57,32576.0,53.4409,53.4775,53.4287,53.4409,32576.0
2015-10-16 14:55:00,87.57,87.58,87.49,87.57,29212.0,53.4409,53.447,53.3921,53.4409,29212.0
2015-10-16 15:00:00,87.57,87.66,87.57,87.66,39164.0,53.4409,53.4958,53.4409,53.4958,39164.0
2015-10-16 15:05:00,87.66,87.68,87.54,87.55,25497.0,53.4958,53.508,53.4226,53.4287,25497.0
2015-10-16 15:10:00,87.56,87.57,87.5,87.55,26270.0,53.4348,53.4409,53.3982,53.4287,26270.0
2015-10-16 15:15:00,87.55,87.6,87.54,87.59,30286.0,53.4287,53.4592,53.4226,53.4531,30286.0
2015-10-16 15:20:00,87.59,87.64,87.59,87.6,35189.0,53.4531,53.4836,53.4531,53.4592,35189.0
2015-10-16 15:25:00,87.6,87.63,87.57,87.63,36049.0,53.4592,53.4775,53.4409,53.4775,36049.0
2015-10-16 15:30:00,87.63,87.71,87.62,87.62,50389.0,53.4775,53.5263,53.4714,53.4714,50389.0
2015-10-16 15:35:00,87.62,87.68,87.62,87.66,50302.0,53.4714,53.508,53.4714,53.4958,50302.0
2015-10-16 15:40:00,87.67,87.71,87.6,87.71,76214.0,53.5019,53.5263,53.4592,53.5263,76214.0
2015-10-16 15:45:00,87.72,87.74,87.57,87.59,89939.0,53.5324,53.5446,53.4409,53.4531,89939.0
2015-10-16 15:50:00,87.59,87.6,87.56,87.59,103634.0,53.4531,53.4592,53.4348,53.4531,103634.0
2015-10-16 15:55:00,87.59,87.78,87.59,87.76,328829.0,53.4531,53.569,53.4531,53.5568,328829.0
2015-10-19 09:30:00,87.65,87.81,87.28,87.76,122917.0,53.4897,53.5874,53.2639,53.5568,122917.0
2015-10-19 09:35:00,87.76,87.78,87.38,87.48,80649.0,53.5568,53.569,53.3249,53.386,80649.0
2015-10-19 09:40:00,87.47,87.5,87.26,87.3,136219.0,53.3799,53.3982,53.2517,53.2761,136219.0
2015-10-19 09:45:00,87.3,87.39,87.27,87.36,61496.0,53.2761,53.331,53.2578,53.3127,61496.0
2015-10-19 09:50:00,87.37,87.45,87.3,87.3,57687.0,53.3188,53.3677,53.2761,53.2761,57687.0
2015-10-19 09:55:00,87.32,87.49,87.29,87.38,52502.0,53.2883,53.3921,53.27,53.3249,52502.0
2015-10-19 10:00:00,87.38,87.47,87.32,87.34,52765.0,53.3249,53.3799,53.2883,53.3005,52765.0
2015-10-19 10:05:00,87.35,87.58,87.32,87.51,35521.0,53.3066,53.447,53.2883,53.4043,35521.0
2015-10-19 10:10:00,87.51,87.52,87.43,87.44,33957.0,53.4043,53.4104,53.3555,53.3616,33957.0
2015-10-19 10:15:00,87.45,87.47,87.38,87.4,46972.0,53.3677,53.3799,53.3249,53.3371,46972.0
2015-10-19 10:20:00,87.39,87.43,87.32,87.32,63056.0,53.331,53.3555,53.2883,53.2883,63056.0
2015-10-19 10:25:00,87.31,87.31,87.26,87.28,27863.0,53.2822,53.2822,53.2517,53.2639,27863.0
2015-10-19 10:30:00,87.29,87.31,87.23,87.31,41485.0,53.27,53.2822,53.2334,53.2822,41485.0
2015-10-19 10:35:00,87.29,87.32,87.23,87.32,30884.0,53.27,53.2883,53.2334,53.2883,30884.0
2015-10-19 10:40:00,87.33,87.37,87.3,87.36,42341.0,53.2944,53.3188,53.2761,53.3127,42341.0
2015-10-19 10:45:00,87.36,87.48,87.33,87.48,36888.0,53.3127,53.386,53.2944,53.386,36888.0
2015-10-19 10:50:00,87.48,87.54,87.36,87.37,35094.0,53.386,53.4226,53.3127,53.3188,35094.0
2015-10-19 10:55:00,87.39,87.59,87.38,87.59,34769.0,53.331,53.4531,53.3249,53.4531,34769.0
2015-10-19 11:00:00,87.61,87.7,87.54,87.6,29436.0,53.4653,53.5202,53.4226,53.4592,29436.0
2015-10-19 11:05:00,87.58,87.7,87.56,87.69,15404.0,53.447,53.5202,53.4348,53.5141,15404.0
2015-10-19 11:10:00,87.69,87.75,87.63,87.7,25737.0,53.5141,53.5507,53.4775,53.5202,25737.0
2015-10-19 11:15:00,87.72,87.74,87.61,87.73,31174.0,53.5324,53.5446,53.4653,53.5385,31174.0
2015-10-19 11:20:00,87.74,87.74,87.62,87.69,30356.0,53.5446,53.5446,53.4714,53.5141,30356.0
2015-10-19 11:25:00,87.69,87.7,87.59,87.7,34559.0,53.5141,53.5202,53.4531,53.5202,34559.0
2015-10-19 11:30:00,87.7,87.84,87.67,87.83,37546.0,53.5202,53.6057,53.5019,53.5996,37546.0
2015-10-19 11:35:00,87.83,87.88,87.71,87.81,57658.0,53.5996,53.6301,53.5263,53.5874,57658.0
2015-10-19 11:40:00,87.82,87.85,87.71,87.75,37285.0,53.5935,53.6118,53.5263,53.5507,37285.0
2015-10-19 11:45:00,87.75,87.88,87.75,87.88,28704.0,53.5507,53.6301,53.5507,53.6301,28704.0
2015-10-19 11:50:00,87.88,88.0,87.88,87.97,40545.0,53.6301,53.7033,53.6301,53.685,40545.0
2015-10-19 11:55:00,87.96,88.0,87.92,87.92,35849.0,53.6789,53.7033,53.6545,53.6545,35849.0
2015-10-19 12:00:00,87.92,88.04,87.92,87.99,92469.0,53.6545,53.7277,53.6545,53.6972,92469.0
2015-10-19 12:05:00,87.99,88.13,87.99,88.13,41150.0,53.6972,53.7826,53.6972,53.7826,41150.0
2015-10-19 12:10:00,88.13,88.19,88.1,88.14,30154.0,53.7826,53.8193,53.7643,53.7887,30154.0
2015-10-19 12:15:00,88.15,88.16,88.09,88.13,25045.0,53.7948,53.8009,53.7582,53.7826,25045.0
2015-10-19 12:20:00,88.13,88.2,88.03,88.11,30494.0,53.7826,53.8254,53.7216,53.7704,30494.0
2015-10-19 12:25:00,88.12,88.12,88.01,88.09,19909.0,53.7765,53.7765,53.7094,53.7582,19909.0
2015-10-19 12:30:00,88.1,88.1,87.98,88.04,32376.0,53.7643,53.7643,53.6911,53.7277,32376.0
2015-10-19 12:35:00,88.03,88.11,88.02,88.08,24319.0,53.7216,53.7704,53.7155,53.7521,24319.0
2015-10-19 12:40:00,88.08,88.16,88.07,88.15,18489.0,53.7521,53.8009,53.746,53.7948,18489.0
2015-10-19 12:45:00,88.16,88.16,88.08,88.1,17085.0,53.8009,53.8009,53.7521,53.7643,17085.0
2015-10-19 12:50:00,88.1,88.16,88.07,88.1,13513.0,53.7643,53.8009,53.746,53.7643,13513.0
2015-10-19 12:55:00,88.09,88.2,88.09,88.2,23532.0,53.7582,53.8254,53.7582,53.8254,23532.0
2015-10-19 13:00:00,88.2,88.24,88.13,88.16,79026.0,53.8254,53.8498,53.7826,53.8009,79026.0
2015-10-19 13:05:00,88.17,88.18,88.09,88.13,21330.0,53.807,53.8132,53.7582,53.7826,21330.0
2015-10-19 13:10:00,88.13,88.22,88.1,88.11,24657.0,53.7826,53.8376,53.7643,53.7704,24657.0
2015-10-19 13:15:00,88.1,88.22,88.09,88.21,39657.0,53.7643,53.8376,53.7582,53.8315,39657.0
2015-10-19 13:20:00,88.2,88.23,88.18,88.23,46525.0,53.8254,53.8437,53.8132,53.8437,46525.0
2015-10-19 13:25:00,88.24,88.28,88.19,88.19,32679.0,53.8498,53.8742,53.8193,53.8193,32679.0
2015-10-19 13:30:00,88.18,88.25,88.15,88.23,46200.0,53.8132,53.8559,53.7948,53.8437,46200.0
2015-10-19 13:35:00,88.24,88.24,88.17,88.2,43804.0,53.8498,53.8498,53.807,53.8254,43804.0
2015-10-19 13:40:00,88.2,88.22,88.16,88.2,63423.0,53.8254,53.8376,53.8009,53.8254,63423.0
2015-10-19 13:45:00,88.2,88.25,88.17,88.23,34714.0,53.8254,53.8559,53.807,53.8437,34714.0
2015-10-19 13:50:00,88.23,88.28,88.22,88.24,32469.0,53.8437,53.8742,53.8376,53.8498,32469.0
2015-10-19 13:55:00,88.25,88.31,88.24,88.25,29938.0,53.8559,53.8925,53.8498,53.8559,29938.0
2015-10-19 14:00:00,88.24,88.26,88.18,88.2,40311.0,53.8498,53.862,53.8132,53.8254,40311.0
2015-10-19 14:05:00,88.2,88.22,88.12,88.17,38853.0,53.8254,53.8376,53.7765,53.807,38853.0
2015-10-19 14:10:00,88.18,88.23,88.1,88.23,50622.0,53.8132,53.8437,53.7643,53.8437,50622.0
2015-10-19 14:15:00,88.24,88.25,88.19,88.24,39470.0,53.8498,53.8559,53.8193,53.8498,39470.0
2015-10-19 14:20:00,88.24,88.26,88.11,88.23,30861.0,53.8498,53.862,53.7704,53.8437,30861.0
2015-10-19 14:25:00,88.22,88.25,88.2,88.23,17554.0,53.8376,53.8559,53.8254,53.8437,17554.0
2015-10-19 14:30:00,88.22,88.25,88.21,88.22,20265.0,53.8376,53.8559,53.8315,53.8376,20265.0
2015-10-19 14:35:00,88.23,88.34,88.22,88.32,47531.0,53.8437,53.9108,53.8376,53.8986,47531.0
2015-10-19 14:40:00,88.32,88.35,88.25,88.27,31675.0,53.8986,53.9169,53.8559,53.8681,31675.0
2015-10-19 14:45:00,88.28,88.33,88.19,88.2,34907.0,53.8742,53.9047,53.8193,53.8254,34907.0
2015-10-19 14:50:00,88.21,88.36,88.2,88.34,53625.0,53.8315,53.923,53.8254,53.9108,53625.0
2015-10-19 14:55:00,88.35,88.4,88.28,88.39,52440.0,53.9169,53.9474,53.8742,53.9413,52440.0
2015-10-19 15:00:00,88.39,88.46,88.33,88.42,31360.0,53.9413,53.984,53.9047,53.9596,31360.0
2015-10-19 15:05:00,88.42,88.42,88.31,88.39,59753.0,53.9596,53.9596,53.8925,53.9413,59753.0
2015-10-19 15:10:00,88.4,88.49,88.38,88.46,24894.0,53.9474,54.0023,53.9352,53.984,24894.0
2015-10-19 15:15:00,88.46,88.49,88.43,88.44,34202.0,53.984,54.0023,53.9657,53.9718,34202.0
2015-10-19 15:20:00,88.44,88.47,88.38,88.42,65361.0,53.9718,53.9901,53.9352,53.9596,65361.0
2015-10-19 15:25:00,88.42,88.47,88.34,88.34,54423.0,53.9596,53.9901,53.9108,53.9108,54423.0
2015-10-19 15:30:00,88.35,88.4,88.31,88.33,51403.0,53.9169,53.9474,53.8925,53.9047,51403.0
2015-10-19 15:35:00,88.33,88.36,88.3,88.32,61014.0,53.9047,53.923,53.8864,53.8986,61014.0
2015-10-19 15:40:00,88.31,88.36,88.3,88.35,75099.0,53.8925,53.923,53.8864,53.9169,75099.0
2015-10-19 15:45:00,88.35,88.38,88.33,88.34,81500.0,53.9169,53.9352,53.9047,53.9108,81500.0
2015-10-19 15:50:00,88.34,88.36,88.3,88.35,90880.0,53.9108,53.923,53.8864,53.9169,90880.0
2015-10-19 15:55:00,88.35,88.44,88.29,88.42,421411.0,53.9169,53.9718,53.8803,53.9596,421411.0
2015-10-20 09:30:00,88.61,88.7,88.28,88.41,115532.0,54.0756,54.1305,53.8742,53.9535,115532.0
2015-10-20 09:35:00,88.41,88.57,88.4,88.56,57462.0,53.9535,54.0512,53.9474,54.0451,57462.0
2015-10-20 09:40:00,88.56,88.58,88.45,88.49,57005.0,54.0451,54.0573,53.9779,54.0023,57005.0
2015-10-20 09:45:00,88.51,88.6,88.47,88.53,39617.0,54.0145,54.0695,53.9901,54.0267,39617.0
2015-10-20 09:50:00,88.5,88.63,88.49,88.61,33030.0,54.0084,54.0878,54.0023,54.0756,33030.0
2015-10-20 09:55:00,88.6,88.69,88.58,88.64,29122.0,54.0695,54.1244,54.0573,54.0939,29122.0
2015-10-20 10:00:00,88.64,88.69,88.62,88.64,47656.0,54.0939,54.1244,54.0817,54.0939,47656.0
2015-10-20 10:05:00,88.65,88.69,88.6,88.61,27259.0,54.1,54.1244,54.0695,54.0756,27259.0
2015-10-20 10:10:00,88.61,88.66,88.58,88.61,40016.0,54.0756,54.1061,54.0573,54.0756,40016.0
2015-10-20 10:15:00,88.61,88.61,88.42,88.5,225793.0,54.0756,54.0756,53.9596,54.0084,225793.0
2015-10-20 10:20:00,88.5,88.63,88.48,88.55,34919.0,54.0084,54.0878,53.9962,54.0389,34919.0
2015-10-20 10:25:00,88.54,88.55,88.47,88.54,36566.0,54.0328,54.0389,53.9901,54.0328,36566.0
2015-10-20 10:30:00,88.54,88.66,88.48,88.66,56535.0,54.0328,54.1061,53.9962,54.1061,56535.0
2015-10-20 10:35:00,88.65,88.68,88.6,88.68,34039.0,54.1,54.1183,54.0695,54.1183,34039.0
2015-10-20 10:40:00,88.67,88.74,88.66,88.73,35984.0,54.1122,54.1549,54.1061,54.1488,35984.0
2015-10-20 10:45:00,88.73,88.8,88.7,88.79,26525.0,54.1488,54.1915,54.1305,54.1854,26525.0
2015-10-20 10:50:00,88.78,88.82,88.78,88.8,34034.0,54.1793,54.2037,54.1793,54.1915,34034.0
2015-10-20 10:55:00,88.8,88.83,88.75,88.76,29452.0,54.1915,54.2098,54.161,54.1671,29452.0
2015-10-20 11:00:00,88.77,88.83,88.69,88.78,52028.0,54.1732,54.2098,54.1244,54.1793,52028.0
2015-10-20 11:05:00,88.78,88.79,88.7,88.7,29278.0,54.1793,54.1854,54.1305,54.1305,29278.0
2015-10-20 11:10:00,88.7,88.7,88.58,88.69,40514.0,54.1305,54.1305,54.0573,54.1244,40514.0
2015-10-20 11:15:00,88.67,88.7,88.62,88.66,33509.0,54.1122,54.1305,54.0817,54.1061,33509.0
2015-10-20 11:20:00,88.67,88.7,88.63,88.67,36447.0,54.1122,54.1305,54.0878,54.1122,36447.0
2015-10-20 11:25:00,88.67,88.71,88.64,88.66,44724.0,54.1122,54.1366,54.0939,54.1061,44724.0
2015-10-20 11:30:00,88.66,88.69,88.59,88.63,36961.0,54.1061,54.1244,54.0634,54.0878,36961.0
2015-10-20 11:35:00,88.63,88.68,88.57,88.64,60109.0,54.0878,54.1183,54.0512,54.0939,60109.0
2015-10-20 11:40:00,88.65,88.7,88.65,88.7,43109.0,54.1,54.1305,54.1,54.1305,43109.0
2015-10-20 11:45:00,88.69,88.7,88.65,88.67,17356.0,54.1244,54.1305,54.1,54.1122,17356.0
2015-10-20 11:50:00,88.67,88.68,88.5,88.5,27261.0,54.1122,54.1183,54.0084,54.0084,27261.0
2015-10-20 11:55:00,88.49,88.53,88.45,88.5,26674.0,54.0023,54.0267,53.9779,54.0084,26674.0
2015-10-20 12:00:00,88.49,88.6,88.48,88.54,35756.0,54.0023,54.0695,53.9962,54.0328,35756.0
2015-10-20 12:05:00,88.53,88.58,88.49,88.52,17941.0,54.0267,54.0573,54.0023,54.0206,17941.0
2015-10-20 12:10:00,88.51,88.63,88.49,88.61,47111.0,54.0145,54.0878,54.0023,54.0756,47111.0
2015-10-20 12:15:00,88.62,88.69,88.62,88.68,16742.0,54.0817,54.1244,54.0817,54.1183,16742.0
2015-10-20 12:20:00,88.68,88.71,88.62,88.69,27342.0,54.1183,54.1366,54.0817,54.1244,27342.0
2015-10-20 12:25:00,88.68,88.8,88.63,88.8,48773.0,54.1183,54.1915,54.0878,54.1915,48773.0
2015-10-20 12:30:00,88.79,88.8,88.73,88.74,15152.0,54.1854,54.1915,54.1488,54.1549,15152.0
2015-10-20 12:35:00,88.73,88.82,88.73,88.8,56297.0,54.1488,54.2037,54.1488,54.1915,56297.0
2015-10-20 12:40:00,88.81,88.82,88.68,88.77,101134.0,54.1976,54.2037,54.1183,54.1732,101134.0
2015-10-20 12:45:00,88.77,88.81,88.76,88.78,56906.0,54.1732,54.1976,54.1671,54.1793,56906.0
2015-10-20 12:50:00,88.78,88.8,88.73,88.74,27407.0,54.1793,54.1915,54.1488,54.1549,27407.0
2015-10-20 12:55:00,88.75,88.78,88.67,88.68,47093.0,54.161,54.1793,54.1122,54.1183,47093.0
2015-10-20 13:00:00,88.68,88.76,88.67,88.74,19138.0,54.1183,54.1671,54.1122,54.1549,19138.0
2015-10-20 13:05:00,88.74,88.84,88.73,88.75,39685.0,54.1549,54.2159,54.1488,54.161,39685.0
2015-10-20 13:10:00,88.76,88.83,88.7,88.8,21778.0,54.1671,54.2098,54.1305,54.1915,21778.0
2015-10-20 13:15:00,88.81,88.85,88.75,88.75,22488.0,54.1976,54.222,54.161,54.161,22488.0
2015-10-20 13:20:00,88.75,88.81,88.75,88.77,20005.0,54.161,54.1976,54.161,54.1732,20005.0
2015-10-20 13:25:00,88.77,88.77,88.59,88.66,31898.0,54.1732,54.1732,54.0634,54.1061,31898.0
2015-10-20 13:30:00,88.67,88.7,88.64,88.66,25701.0,54.1122,54.1305,54.0939,54.1061,25701.0
2015-10-20 13:35:00,88.67,88.67,88.59,88.65,23085.0,54.1122,54.1122,54.0634,54.1,23085.0
2015-10-20 13:40:00,88.64,88.65,88.57,88.58,19694.0,54.0939,54.1,54.0512,54.0573,19694.0
2015-10-20 13:45:00,88.58,88.62,88.53,88.61,57547.0,54.0573,54.0817,54.0267,54.0756,57547.0
2015-10-20 13:50:00,88.6,88.66,88.56,88.65,31283.0,54.0695,54.1061,54.0451,54.1,31283.0
2015-10-20 13:55:00,88.64,88.65,88.62,88.65,18418.0,54.0939,54.1,54.0817,54.1,18418.0
2015-10-20 14:00:00,88.64,88.73,88.62,88.72,25436.0,54.0939,54.1488,54.0817,54.1427,25436.0
2015-10-20 14:05:00,88.71,88.72,88.64,88.67,33121.0,54.1366,54.1427,54.0939,54.1122,33121.0
2015-10-20 14:10:00,88.67,88.7,88.61,88.65,33607.0,54.1122,54.1305,54.0756,54.1,33607.0
2015-10-20 14:15:00,88.65,88.66,88.58,88.64,20092.0,54.1,54.1061,54.0573,54.0939,20092.0
2015-10-20 14:20:00,88.64,88.7,88.62,88.68,22686.0,54.0939,54.1305,54.0817,54.1183,22686.0
2015-10-20 14:25:00,88.68,88.68,88.6,88.63,22556.0,54.1183,54.1183,54.0695,54.0878,22556.0
2015-10-20 14:30:00,88.64,88.67,88.63,88.64,22224.0,54.0939,54.1122,54.0878,54.0939,22224.0
2015-10-20 14:35:00,88.65,88.65,88.63,88.65,17900.0,54.1,54.1,54.0878,54.1,17900.0
2015-10-20 14:40:00,88.66,88.73,88.66,88.67,22105.0,54.1061,54.1488,54.1061,54.1122,22105.0
2015-10-20 14:45:00,88.66,88.75,88.64,88.73,27345.0,54.1061,54.161,54.0939,54.1488,27345.0
2015-10-20 14:50:00,88.74,88.78,88.71,88.76,43082.0,54.1549,54.1793,54.1366,54.1671,43082.0
2015-10-20 14:55:00,88.76,88.78,88.73,88.75,32677.0,54.1671,54.1793,54.1488,54.161,32677.0
2015-10-20 15:00:00,88.74,88.76,88.7,88.71,56779.0,54.1549,54.1671,54.1305,54.1366,56779.0
2015-10-20 15:05:00,88.71,88.72,88.65,88.7,54828.0,54.1366,54.1427,54.1,54.1305,54828.0
2015-10-20 15:10:00,88.7,88.77,88.69,88.77,71642.0,54.1305,54.1732,54.1244,54.1732,71642.0
2015-10-20 15:15:00,88.76,88.79,88.71,88.74,50070.0,54.1671,54.1854,54.1366,54.1549,50070.0
2015-10-20 15:20:00,88.74,88.78,88.73,88.77,34586.0,54.1549,54.1793,54.1488,54.1732,34586.0
2015-10-20 15:25:00,88.78,88.82,88.75,88.78,33419.0,54.1793,54.2037,54.161,54.1793,33419.0
2015-10-20 15:30:00,88.77,88.79,88.71,88.74,77630.0,54.1732,54.1854,54.1366,54.1549,77630.0
2015-10-20 15:35:00,88.74,88.78,88.73,88.75,77234.0,54.1549,54.1793,54.1488,54.161,77234.0
2015-10-20 15:40:00,88.76,88.81,88.72,88.78,65815.0,54.1671,54.1976,54.1427,54.1793,65815.0
2015-10-20 15:45:00,88.77,88.78,88.73,88.75,93756.0,54.1732,54.1793,54.1488,54.161,93756.0
2015-10-20 15:50:00,88.74,88.75,88.69,88.74,106441.0,54.1549,54.161,54.1244,54.1549,106441.0
2015-10-20 15:55:00,88.74,88.82,88.7,88.75,296942.0,54.1549,54.2037,54.1305,54.161,296942.0
2015-10-21 09:30:00,88.9,88.94,88.5,88.55,71757.0,54.2525,54.277,54.0084,54.0389,71757.0
2015-10-21 09:35:00,88.52,88.64,88.48,88.6,29049.0,54.0206,54.0939,53.9962,54.0695,29049.0
2015-10-21 09:40:00,88.61,88.64,88.37,88.59,59633.0,54.0756,54.0939,53.9291,54.0634,59633.0
2015-10-21 09:45:00,88.59,88.79,88.57,88.78,30802.0,54.0634,54.1854,54.0512,54.1793,30802.0
2015-10-21 09:50:00,88.8,88.88,88.77,88.87,33671.0,54.1915,54.2403,54.1732,54.2342,33671.0
2015-10-21 09:55:00,88.86,89.0,88.86,88.99,55734.0,54.2281,54.3136,54.2281,54.3075,55734.0
2015-10-21 10:00:00,88.98,89.0,88.86,88.92,66698.0,54.3014,54.3136,54.2281,54.2647,66698.0
2015-10-21 10:05:00,88.93,88.98,88.87,88.95,33846.0,54.2708,54.3014,54.2342,54.2831,33846.0
2015-10-21 10:10:00,88.95,89.0,88.95,88.99,27308.0,54.2831,54.3136,54.2831,54.3075,27308.0
2015-10-21 10:15:00,88.99,88.99,88.92,88.97,32732.0,54.3075,54.3075,54.2647,54.2953,32732.0
2015-10-21 10:20:00,88.98,89.0,88.94,89.0,52685.0,54.3014,54.3136,54.277,54.3136,52685.0
2015-10-21 10:25:00,89.0,89.19,88.97,89.18,131512.0,54.3136,54.4295,54.2953,54.4234,131512.0
2015-10-21 10:30:00,89.18,89.18,89.03,89.12,48495.0,54.4234,54.4234,54.3319,54.3868,48495.0
2015-10-21 10:35:00,89.11,89.22,89.1,89.17,23452.0,54.3807,54.4478,54.3746,54.4173,23452.0
2015-10-21 10:40:00,89.18,89.22,89.09,89.22,19512.0,54.4234,54.4478,54.3685,54.4478,19512.0
2015-10-21 10:45:00,89.2,89.27,89.14,89.23,30588.0,54.4356,54.4783,54.399,54.4539,30588.0
2015-10-21 10:50:00,89.23,89.26,89.2,89.22,23228.0,54.4539,54.4722,54.4356,54.4478,23228.0
2015-10-21 10:55:00,89.23,89.43,89.21,89.41,38566.0,54.4539,54.576,54.4417,54.5638,38566.0
2015-10-21 11:00:00,89.43,89.45,89.26,89.28,52208.0,54.576,54.5882,54.4722,54.4844,52208.0
2015-10-21 11:05:00,89.29,89.29,89.18,89.2,26922.0,54.4905,54.4905,54.4234,54.4356,26922.0
2015-10-21 11:10:00,89.2,89.28,89.18,89.25,27745.0,54.4356,54.4844,54.4234,54.4661,27745.0
2015-10-21 11:15:00,89.25,89.3,89.2,89.27,19704.0,54.4661,54.4966,54.4356,54.4783,19704.0
2015-10-21 11:20:00,89.29,89.4,89.25,89.36,46610.0,54.4905,54.5577,54.4661,54.5333,46610.0
2015-10-21 11:25:00,89.33,89.43,89.32,89.42,14830.0,54.515,54.576,54.5089,54.5699,14830.0
2015-10-21 11:30:00,89.41,89.46,89.37,89.46,35522.0,54.5638,54.5943,54.5394,54.5943,35522.0
2015-10-21 11:35:00,89.44,89.58,89.42,89.52,61112.0,54.5821,54.6675,54.5699,54.6309,61112.0
2015-10-21 11:40:00,89.53,89.6,89.52,89.6,33128.0,54.637,54.6797,54.6309,54.6797,33128.0
2015-10-21 11:45:00,89.61,89.61,89.51,89.54,46428.0,54.6858,54.6858,54.6248,54.6431,46428.0
2015-10-21 11:50:00,89.53,89.57,89.51,89.53,40573.0,54.637,54.6614,54.6248,54.637,40573.0
2015-10-21 11:55:00,89.53,89.56,89.44,89.48,31750.0,54.637,54.6553,54.5821,54.6065,31750.0
2015-10-21 12:00:00,89.49,89.54,89.43,89.43,30354.0,54.6126,54.6431,54.576,54.576,30354.0
2015-10-21 12:05:00,89.43,89.47,89.35,89.38,37751.0,54.576,54.6004,54.5272,54.5455,37751.0
2015-10-21 12:10:00,89.36,89.39,89.29,89.36,38379.0,54.5333,54.5516,54.4905,54.5333,38379.0
2015-10-21 12:15:00,89.36,89.43,89.34,89.37,61787.0,54.5333,54.576,54.5211,54.5394,61787.0
2015-10-21 12:20:00,89.38,89.46,89.37,89.42,17781.0,54.5455,54.5943,54.5394,54.5699,17781.0
2015-10-21 12:25:00,89.41,89.5,89.39,89.49,15309.0,54.5638,54.6187,54.5516,54.6126,15309.0
2015-10-21 12:30:00,89.49,89.52,89.45,89.51,23862.0,54.6126,54.6309,54.5882,54.6248,23862.0
2015-10-21 12:35:00,89.52,89.59,89.5,89.55,25143.0,54.6309,54.6736,54.6187,54.6492,25143.0
2015-10-21 12:40:00,89.55,89.56,89.42,89.47,24343.0,54.6492,54.6553,54.5699,54.6004,24343.0
2015-10-21 12:45:00,89.48,89.6,89.46,89.59,38789.0,54.6065,54.6797,54.5943,54.6736,38789.0
2015-10-21 12:50:00,89.58,89.66,89.57,89.66,30759.0,54.6675,54.7163,54.6614,54.7163,30759.0
2015-10-21 12:55:00,89.66,89.68,89.6,89.6,18855.0,54.7163,54.7285,54.6797,54.6797,18855.0
2015-10-21 13:00:00,89.59,89.62,89.49,89.54,23746.0,54.6736,54.6919,54.6126,54.6431,23746.0
2015-10-21 13:05:00,89.53,89.55,89.45,89.53,15152.0,54.637,54.6492,54.5882,54.637,15152.0
2015-10-21 13:10:00,89.52,89.54,89.48,89.53,14236.0,54.6309,54.6431,54.6065,54.637,14236.0
2015-10-21 13:15:00,89.52,89.54,89.37,89.37,22481.0,54.6309,54.6431,54.5394,54.5394,22481.0
2015-10-21 13:20:00,89.37,89.39,89.34,89.34,14550.0,54.5394,54.5516,54.5211,54.5211,14550.0
2015-10-21 13:25:00,89.34,89.39,89.25,89.29,18709.0,54.5211,54.5516,54.4661,54.4905,18709.0
2015-10-21 13:30:00,89.28,89.41,89.28,89.34,25499.0,54.4844,54.5638,54.4844,54.5211,25499.0
2015-10-21 13:35:00,89.34,89.36,89.29,89.31,18665.0,54.5211,54.5333,54.4905,54.5028,18665.0
2015-10-21 13:40:00,89.3,89.35,89.28,89.29,29107.0,54.4966,54.5272,54.4844,54.4905,29107.0
2015-10-21 13:45:00,89.29,89.34,89.29,89.31,14181.0,54.4905,54.5211,54.4905,54.5028,14181.0
2015-10-21 13:50:00,89.29,89.29,89.2,89.22,30462.0,54.4905,54.4905,54.4356,54.4478,30462.0
2015-10-21 13:55:00,89.23,89.24,89.16,89.2,23369.0,54.4539,54.46,54.4112,54.4356,23369.0
2015-10-21 14:00:00,89.18,89.36,89.09,89.14,58000.0,54.4234,54.5333,54.3685,54.399,58000.0
2015-10-21 14:05:00,89.13,89.22,89.1,89.22,36179.0,54.3929,54.4478,54.3746,54.4478,36179.0
2015-10-21 14:10:00,89.2,89.28,89.2,89.28,16472.0,54.4356,54.4844,54.4356,54.4844,16472.0
2015-10-21 14:15:00,89.3,89.3,89.17,89.18,20389.0,54.4966,54.4966,54.4173,54.4234,20389.0
2015-10-21 14:20:00,89.18,89.19,89.09,89.1,23152.0,54.4234,54.4295,54.3685,54.3746,23152.0
2015-10-21 14:25:00,89.11,89.15,89.06,89.12,19852.0,54.3807,54.4051,54.3502,54.3868,19852.0
2015-10-21 14:30:00,89.13,89.16,89.04,89.08,26739.0,54.3929,54.4112,54.338,54.3624,26739.0
2015-10-21 14:35:00,89.06,89.26,89.05,89.18,58143.0,54.3502,54.4722,54.3441,54.4234,58143.0
2015-10-21 14:40:00,89.18,89.27,89.16,89.21,16003.0,54.4234,54.4783,54.4112,54.4417,16003.0
2015-10-21 14:45:00,89.2,89.25,89.17,89.22,20404.0,54.4356,54.4661,54.4173,54.4478,20404.0
2015-10-21 14:50:00,89.22,89.22,89.15,89.2,26948.0,54.4478,54.4478,54.4051,54.4356,26948.0
2015-10-21 14:55:00,89.2,89.21,89.12,89.18,17229.0,54.4356,54.4417,54.3868,54.4234,17229.0
2015-10-21 15:00:00,89.18,89.24,89.13,89.17,28653.0,54.4234,54.46,54.3929,54.4173,28653.0
2015-10-21 15:05:00,89.17,89.22,89.14,89.21,32891.0,54.4173,54.4478,54.399,54.4417,32891.0
2015-10-21 15:10:00,89.2,89.2,89.06,89.12,27484.0,54.4356,54.4356,54.3502,54.3868,27484.0
2015-10-21 15:15:00,89.11,89.12,88.95,88.95,43788.0,54.3807,54.3868,54.2831,54.2831,43788.0
2015-10-21 15:20:00,88.94,89.04,88.94,88.98,34813.0,54.277,54.338,54.277,54.3014,34813.0
2015-10-21 15:25:00,88.98,89.02,88.9,88.98,33318.0,54.3014,54.3258,54.2525,54.3014,33318.0
2015-10-21 15:30:00,88.98,88.98,88.9,88.96,40854.0,54.3014,54.3014,54.2525,54.2892,40854.0
2015-10-21 15:35:00,88.95,88.98,88.9,88.93,38596.0,54.2831,54.3014,54.2525,54.2708,38596.0
2015-10-21 15:40:00,88.93,88.93,88.78,88.83,66756.0,54.2708,54.2708,54.1793,54.2098,66756.0
2015-10-21 15:45:00,88.81,88.92,88.8,88.91,69737.0,54.1976,54.2647,54.1915,54.2586,69737.0
2015-10-21 15:50:00,88.91,89.0,88.87,88.97,103735.0,54.2586,54.3136,54.2342,54.2953,103735.0
2015-10-21 15:55:00,88.97,89.0,88.88,88.98,203829.0,54.2953,54.3136,54.2403,54.3014,203829.0
2015-10-22 09:30:00,88.83,89.24,88.63,89.23,205328.0,54.2098,54.46,54.0878,54.4539,205328.0
2015-10-22 09:35:00,89.21,89.43,89.19,89.23,108621.0,54.4417,54.576,54.4295,54.4539,108621.0
2015-10-22 09:40:00,89.21,89.21,88.84,88.86,89205.0,54.4417,54.4417,54.2159,54.2281,89205.0
2015-10-22 09:45:00,88.86,88.96,88.79,88.92,93214.0,54.2281,54.2892,54.1854,54.2647,93214.0
2015-10-22 09:50:00,88.93,89.03,88.84,88.9,56787.0,54.2708,54.3319,54.2159,54.2525,56787.0
2015-10-22 09:55:00,88.9,88.94,88.83,88.89,61963.0,54.2525,54.277,54.2098,54.2464,61963.0
2015-10-22 10:00:00,88.89,88.93,88.84,88.85,36180.0,54.2464,54.2708,54.2159,54.222,36180.0
2015-10-22 10:05:00,88.84,89.0,88.78,88.98,91336.0,54.2159,54.3136,54.1793,54.3014,91336.0
2015-10-22 10:10:00,88.97,89.04,88.96,89.01,39916.0,54.2953,54.338,54.2892,54.3197,39916.0
2015-10-22 10:15:00,89.0,89.14,88.96,89.01,57233.0,54.3136,54.399,54.2892,54.3197,57233.0
2015-10-22 10:20:00,89.01,89.01,88.86,88.89,30851.0,54.3197,54.3197,54.2281,54.2464,30851.0
2015-10-22 10:25:00,88.9,89.13,88.87,89.13,71274.0,54.2525,54.3929,54.2342,54.3929,71274.0
2015-10-22 10:30:00,89.13,89.2,89.09,89.11,72763.0,54.3929,54.4356,54.3685,54.3807,72763.0
2015-10-22 10:35:00,89.12,89.16,89.05,89.14,46798.0,54.3868,54.4112,54.3441,54.399,46798.0
2015-10-22 10:40:00,89.15,89.15,89.04,89.11,32806.0,54.4051,54.4051,54.338,54.3807,32806.0
2015-10-22 10:45:00,89.11,89.24,89.1,89.21,53049.0,54.3807,54.46,54.3746,54.4417,53049.0
2015-10-22 10:50:00,89.21,89.28,89.19,89.22,52951.0,54.4417,54.4844,54.4295,54.4478,52951.0
2015-10-22 10:55:00,89.23,89.35,89.21,89.22,45990.0,54.4539,54.5272,54.4417,54.4478,45990.0
2015-10-22 11:00:00,89.21,89.28,89.17,89.25,51943.0,54.4417,54.4844,54.4173,54.4661,51943.0
2015-10-22 11:05:00,89.24,89.28,89.21,89.26,28246.0,54.46,54.4844,54.4417,54.4722,28246.0
2015-10-22 11:10:00,89.27,89.32,89.16,89.18,26211.0,54.4783,54.5089,54.4112,54.4234,26211.0
2015-10-22 11:15:00,89.19,89.3,89.18,89.24,23117.0,54.4295,54.4966,54.4234,54.46,23117.0
2015-10-22 11:20:00,89.23,89.25,89.05,89.08,29162.0,54.4539,54.4661,54.3441,54.3624,29162.0
2015-10-22 11:25:00,89.08,89.16,89.07,89.14,24653.0,54.3624,54.4112,54.3563,54.399,24653.0
2015-10-22 11:30:00,89.14,89.28,89.12,89.27,33829.0,54.399,54.4844,54.3868,54.4783,33829.0
2015-10-22 11:35:00,89.27,89.3,89.19,89.26,32584.0,54.4783,54.4966,54.4295,54.4722,32584.0
2015-10-22 11:40:00,89.27,89.28,89.21,89.27,22245.0,54.4783,54.4844,54.4417,54.4783,22245.0
2015-10-22 11:45:00,89.26,89.4,89.25,89.38,29036.0,54.4722,54.5577,54.4661,54.5455,29036.0
2015-10-22 11:50:00,89.37,89.41,89.36,89.4,40635.0,54.5394,54.5638,54.5333,54.5577,40635.0
2015-10-22 11:55:00,89.4,89.47,89.4,89.4,28296.0,54.5577,54.6004,54.5577,54.5577,28296.0
2015-10-22 12:00:00,89.4,89.42,89.32,89.35,35982.0,54.5577,54.5699,54.5089,54.5272,35982.0
2015-10-22 12:05:00,89.35,89.38,89.26,89.35,45832.0,54.5272,54.5455,54.4722,54.5272,45832.0
2015-10-22 12:10:00,89.35,89.38,89.27,89.33,60916.0,54.5272,54.5455,54.4783,54.515,60916.0
2015-10-22 12:15:00,89.32,89.39,89.3,89.34,36846.0,54.5089,54.5516,54.4966,54.5211,36846.0
2015-10-22 12:20:00,89.33,89.49,89.3,89.48,49207.0,54.515,54.6126,54.4966,54.6065,49207.0
2015-10-22 12:25:00,89.49,89.57,89.46,89.57,67421.0,54.6126,54.6614,54.5943,54.6614,67421.0
2015-10-22 12:30:00,89.56,89.73,89.55,89.69,41169.0,54.6553,54.7591,54.6492,54.7347,41169.0
2015-10-22 12:35:00,89.67,89.76,89.67,89.76,32149.0,54.7224,54.7774,54.7224,54.7774,32149.0
2015-10-22 12:40:00,89.74,89.82,89.71,89.73,43651.0,54.7652,54.814,54.7469,54.7591,43651.0
2015-10-22 12:45:00,89.73,89.74,89.65,89.7,29936.0,54.7591,54.7652,54.7102,54.7408,29936.0
2015-10-22 12:50:00,89.71,89.88,89.68,89.87,32677.0,54.7469,54.8506,54.7285,54.8445,32677.0
2015-10-22 12:55:00,89.87,89.87,89.77,89.82,41133.0,54.8445,54.8445,54.7835,54.814,41133.0
2015-10-22 13:00:00,89.81,89.89,89.76,89.83,53536.0,54.8079,54.8567,54.7774,54.8201,53536.0
2015-10-22 13:05:00,89.82,89.88,89.8,89.84,33958.0,54.814,54.8506,54.8018,54.8262,33958.0
2015-10-22 13:10:00,89.84,89.89,89.83,89.87,27101.0,54.8262,54.8567,54.8201,54.8445,27101.0
2015-10-22 13:15:00,89.87,89.93,89.86,89.93,53773.0,54.8445,54.8811,54.8384,54.8811,53773.0
2015-10-22 13:20:00,89.93,89.94,89.86,89.87,44050.0,54.8811,54.8872,54.8384,54.8445,44050.0
2015-10-22 13:25:00,89.86,89.88,89.79,89.87,32417.0,54.8384,54.8506,54.7957,54.8445,32417.0
2015-10-22 13:30:00,89.86,89.87,89.79,89.84,20318.0,54.8384,54.8445,54.7957,54.8262,20318.0
2015-10-22 13:35:00,89.84,89.89,89.81,89.85,48791.0,54.8262,54.8567,54.8079,54.8323,48791.0
2015-10-22 13:40:00,89.86,89.91,89.8,89.8,60317.0,54.8384,54.8689,54.8018,54.8018,60317.0
2015-10-22 13:45:00,89.79,89.83,89.76,89.77,54280.0,54.7957,54.8201,54.7774,54.7835,54280.0
2015-10-22 13:50:00,89.76,89.8,89.73,89.74,48885.0,54.7774,54.8018,54.7591,54.7652,48885.0
2015-10-22 13:55:00,89.76,89.81,89.74,89.75,29285.0,54.7774,54.8079,54.7652,54.7713,29285.0
2015-10-22 14:00:00,89.76,89.83,89.7,89.79,36572.0,54.7774,54.8201,54.7408,54.7957,36572.0
2015-10-22 14:05:00,89.79,89.82,89.65,89.66,26697.0,54.7957,54.814,54.7102,54.7163,26697.0
2015-10-22 14:10:00,89.66,89.73,89.64,89.69,24388.0,54.7163,54.7591,54.7041,54.7347,24388.0
2015-10-22 14:15:00,89.69,89.72,89.6,89.64,34561.0,54.7347,54.753,54.6797,54.7041,34561.0
2015-10-22 14:20:00,89.64,89.67,89.59,89.65,35577.0,54.7041,54.7224,54.6736,54.7102,35577.0
2015-10-22 14:25:00,89.64,89.7,89.58,89.66,58122.0,54.7041,54.7408,54.6675,54.7163,58122.0
2015-10-22 14:30:00,89.66,89.69,89.63,89.67,43058.0,54.7163,54.7347,54.698,54.7224,43058.0
2015-10-22 14:35:00,89.67,89.75,89.66,89.68,35713.0,54.7224,54.7713,54.7163,54.7285,35713.0
2015-10-22 14:40:00,89.69,89.71,89.54,89.54,35590.0,54.7347,54.7469,54.6431,54.6431,35590.0
2015-10-22 14:45:00,89.55,89.55,89.3,89.37,81666.0,54.6492,54.6492,54.4966,54.5394,81666.0
2015-10-22 14:50:00,89.38,89.57,89.36,89.57,66768.0,54.5455,54.6614,54.5333,54.6614,66768.0
2015-10-22 14:55:00,89.55,89.6,89.5,89.59,37316.0,54.6492,54.6797,54.6187,54.6736,37316.0
2015-10-22 15:00:00,89.6,89.62,89.48,89.55,65430.0,54.6797,54.6919,54.6065,54.6492,65430.0
2015-10-22 15:05:00,89.55,89.57,89.38,89.4,40637.0,54.6492,54.6614,54.5455,54.5577,40637.0
2015-10-22 15:10:00,89.39,89.39,89.26,89.37,96900.0,54.5516,54.5516,54.4722,54.5394,96900.0
2015-10-22 15:15:00,89.37,89.5,89.37,89.44,38257.0,54.5394,54.6187,54.5394,54.5821,38257.0
2015-10-22 15:20:00,89.44,89.59,89.41,89.56,48534.0,54.5821,54.6736,54.5638,54.6553,48534.0
2015-10-22 15:25:00,89.55,89.74,89.54,89.74,48018.0,54.6492,54.7652,54.6431,54.7652,48018.0
2015-10-22 15:30:00,89.74,89.74,89.62,89.62,59929.0,54.7652,54.7652,54.6919,54.6919,59929.0
2015-10-22 15:35:00,89.62,89.62,89.49,89.53,59563.0,54.6919,54.6919,54.6126,54.637,59563.0
2015-10-22 15:40:00,89.53,89.57,89.51,89.54,85003.0,54.637,54.6614,54.6248,54.6431,85003.0
2015-10-22 15:45:00,89.53,89.57,89.41,89.41,94768.0,54.637,54.6614,54.5638,54.5638,94768.0
2015-10-22 15:50:00,89.41,89.45,89.36,89.43,85375.0,54.5638,54.5882,54.5333,54.576,85375.0
2015-10-22 15:55:00,89.43,89.61,89.42,89.57,242824.0,54.576,54.6858,54.5699,54.6614,242824.0
2015-10-23 09:30:00,89.94,89.94,89.33,89.42,183741.0,54.8872,54.8872,54.515,54.5699,183741.0
2015-10-23 09:35:00,89.38,89.63,89.37,89.58,53961.0,54.5455,54.698,54.5394,54.6675,53961.0
2015-10-23 09:40:00,89.59,89.88,89.57,89.73,65329.0,54.6736,54.8506,54.6614,54.7591,65329.0
2015-10-23 09:45:00,89.73,89.75,89.57,89.6,67223.0,54.7591,54.7713,54.6614,54.6797,67223.0
2015-10-23 09:50:00,89.59,89.69,89.44,89.47,46490.0,54.6736,54.7347,54.5821,54.6004,46490.0
2015-10-23 09:55:00,89.46,89.68,89.44,89.5,39371.0,54.5943,54.7285,54.5821,54.6187,39371.0
2015-10-23 10:00:00,89.54,89.57,89.34,89.42,32828.0,54.6431,54.6614,54.5211,54.5699,32828.0
2015-10-23 10:05:00,89.4,89.47,89.2,89.22,33009.0,54.5577,54.6004,54.4356,54.4478,33009.0
2015-10-23 10:10:00,89.21,89.23,89.02,89.03,68642.0,54.4417,54.4539,54.3258,54.3319,68642.0
2015-10-23 10:15:00,89.02,89.09,88.95,88.98,55696.0,54.3258,54.3685,54.2831,54.3014,55696.0
2015-10-23 10:20:00,88.98,89.04,88.96,88.97,142314.0,54.3014,54.338,54.2892,54.2953,142314.0
2015-10-23 10:25:00,88.97,89.02,88.92,88.92,69992.0,54.2953,54.3258,54.2647,54.2647,69992.0
2015-10-23 10:30:00,88.92,88.95,88.84,88.84,75213.0,54.2647,54.2831,54.2159,54.2159,75213.0
2015-10-23 10:35:00,88.84,88.92,88.78,88.81,59786.0,54.2159,54.2647,54.1793,54.1976,59786.0
2015-10-23 10:40:00,88.81,89.01,88.76,88.97,49233.0,54.1976,54.3197,54.1671,54.2953,49233.0
2015-10-23 10:45:00,88.96,88.97,88.92,88.96,49028.0,54.2892,54.2953,54.2647,54.2892,49028.0
2015-10-23 10:50:00,88.96,89.08,88.93,89.0,32164.0,54.2892,54.3624,54.2708,54.3136,32164.0
2015-10-23 10:55:00,89.0,89.07,89.0,89.06,31540.0,54.3136,54.3563,54.3136,54.3502,31540.0
2015-10-23 11:00:00,89.05,89.1,89.04,89.1,66398.0,54.3441,54.3746,54.338,54.3746,66398.0
2015-10-23 11:05:00,89.1,89.27,89.1,89.11,68950.0,54.3746,54.4783,54.3746,54.3807,68950.0
2015-10-23 11:10:00,89.11,89.12,89.01,89.04,29423.0,54.3807,54.3868,54.3197,54.338,29423.0
2015-10-23 11:15:00,89.04,89.04,88.92,88.98,27171.0,54.338,54.338,54.2647,54.3014,27171.0
2015-10-23 11:20:00,88.98,89.07,88.97,89.04,13815.0,54.3014,54.3563,54.2953,54.338,13815.0
2015-10-23 11:25:00,89.03,89.14,88.96,89.06,17336.0,54.3319,54.399,54.2892,54.3502,17336.0
2015-10-23 11:30:00,89.06,89.13,89.03,89.07,18024.0,54.3502,54.3929,54.3319,54.3563,18024.0
2015-10-23 11:35:00,89.06,89.16,89.04,89.16,39371.0,54.3502,54.4112,54.338,54.4112,39371.0
2015-10-23 11:40:00,89.16,89.2,89.1,89.18,54654.0,54.4112,54.4356,54.3746,54.4234,54654.0
2015-10-23 11:45:00,89.18,89.27,89.12,89.24,42376.0,54.4234,54.4783,54.3868,54.46,42376.0
2015-10-23 11:50:00,89.23,89.23,89.15,89.21,34838.0,54.4539,54.4539,54.4051,54.4417,34838.0
2015-10-23 11:55:00,89.2,89.23,89.07,89.13,31608.0,54.4356,54.4539,54.3563,54.3929,31608.0
2015-10-23 12:00:00,89.13,89.2,89.08,89.13,32772.0,54.3929,54.4356,54.3624,54.3929,32772.0
2015-10-23 12:05:00,89.13,89.15,89.06,89.14,26285.0,54.3929,54.4051,54.3502,54.399,26285.0
2015-10-23 12:10:00,89.14,89.14,89.08,89.11,15157.0,54.399,54.399,54.3624,54.3807,15157.0
2015-10-23 12:15:00,89.1,89.18,89.09,89.16,24086.0,54.3746,54.4234,54.3685,54.4112,24086.0
2015-10-23 12:20:00,89.17,89.19,89.09,89.09,25173.0,54.4173,54.4295,54.3685,54.3685,25173.0
2015-10-23 12:25:00,89.09,89.2,89.09,89.17,21382.0,54.3685,54.4356,54.3685,54.4173,21382.0
2015-10-23 12:30:00,89.17,89.18,89.13,89.16,15695.0,54.4173,54.4234,54.3929,54.4112,15695.0
2015-10-23 12:35:00,89.16,89.18,89.09,89.12,22222.0,54.4112,54.4234,54.3685,54.3868,22222.0
2015-10-23 12:40:00,89.12,89.2,89.1,89.15,32565.0,54.3868,54.4356,54.3746,54.4051,32565.0
2015-10-23 12:45:00,89.15,89.2,89.14,89.19,19554.0,54.4051,54.4356,54.399,54.4295,19554.0
2015-10-23 12:50:00,89.19,89.2,89.14,89.15,26449.0,54.4295,54.4356,54.399,54.4051,26449.0
2015-10-23 12:55:00,89.16,89.2,89.14,89.17,23206.0,54.4112,54.4356,54.399,54.4173,23206.0
2015-10-23 13:00:00,89.16,89.17,89.11,89.11,22880.0,54.4112,54.4173,54.3807,54.3807,22880.0
2015-10-23 13:05:00,89.11,89.15,89.06,89.13,23526.0,54.3807,54.4051,54.3502,54.3929,23526.0
2015-10-23 13:10:00,89.13,89.15,89.11,89.13,27363.0,54.3929,54.4051,54.3807,54.3929,27363.0
2015-10-23 13:15:00,89.13,89.2,89.13,89.14,35877.0,54.3929,54.4356,54.3929,54.399,35877.0
2015-10-23 13:20:00,89.13,89.22,89.09,89.2,43881.0,54.3929,54.4478,54.3685,54.4356,43881.0
2015-10-23 13:25:00,89.2,89.23,89.14,89.15,44765.0,54.4356,54.4539,54.399,54.4051,44765.0
2015-10-23 13:30:00,89.15,89.21,89.11,89.17,32087.0,54.4051,54.4417,54.3807,54.4173,32087.0
2015-10-23 13:35:00,89.18,89.23,89.16,89.2,29181.0,54.4234,54.4539,54.4112,54.4356,29181.0
2015-10-23 13:40:00,89.21,89.26,89.19,89.23,30505.0,54.4417,54.4722,54.4295,54.4539,30505.0
2015-10-23 13:45:00,89.23,89.27,89.22,89.26,15391.0,54.4539,54.4783,54.4478,54.4722,15391.0
2015-10-23 13:50:00,89.26,89.29,89.22,89.22,34955.0,54.4722,54.4905,54.4478,54.4478,34955.0
2015-10-23 13:55:00,89.22,89.28,89.22,89.27,21440.0,54.4478,54.4844,54.4478,54.4783,21440.0
2015-10-23 14:00:00,89.28,89.34,89.26,89.33,18190.0,54.4844,54.5211,54.4722,54.515,18190.0
2015-10-23 14:05:00,89.34,89.38,89.34,89.37,17315.0,54.5211,54.5455,54.5211,54.5394,17315.0
2015-10-23 14:10:00,89.36,89.37,89.23,89.26,20819.0,54.5333,54.5394,54.4539,54.4722,20819.0
2015-10-23 14:15:00,89.26,89.39,89.25,89.39,14934.0,54.4722,54.5516,54.4661,54.5516,14934.0
2015-10-23 14:20:00,89.38,89.44,89.36,89.44,29370.0,54.5455,54.5821,54.5333,54.5821,29370.0
2015-10-23 14:25:00,89.44,89.46,89.41,89.43,19549.0,54.5821,54.5943,54.5638,54.576,19549.0
2015-10-23 14:30:00,89.43,89.48,89.41,89.45,30786.0,54.576,54.6065,54.5638,54.5882,30786.0
2015-10-23 14:35:00,89.46,89.55,89.44,89.53,43710.0,54.5943,54.6492,54.5821,54.637,43710.0
2015-10-23 14:40:00,89.54,89.58,89.51,89.55,28944.0,54.6431,54.6675,54.6248,54.6492,28944.0
2015-10-23 14:45:00,89.56,89.61,89.54,89.59,46797.0,54.6553,54.6858,54.6431,54.6736,46797.0
2015-10-23 14:50:00,89.61,89.61,89.52,89.58,41688.0,54.6858,54.6858,54.6309,54.6675,41688.0
2015-10-23 14:55:00,89.59,89.66,89.59,89.6,37875.0,54.6736,54.7163,54.6736,54.6797,37875.0
2015-10-23 15:00:00,89.61,89.65,89.59,89.61,46133.0,54.6858,54.7102,54.6736,54.6858,46133.0
2015-10-23 15:05:00,89.61,89.69,89.6,89.64,69100.0,54.6858,54.7347,54.6797,54.7041,69100.0
2015-10-23 15:10:00,89.63,89.64,89.54,89.55,71831.0,54.698,54.7041,54.6431,54.6492,71831.0
2015-10-23 15:15:00,89.56,89.6,89.54,89.58,39771.0,54.6553,54.6797,54.6431,54.6675,39771.0
2015-10-23 15:20:00,89.59,89.62,89.54,89.58,55811.0,54.6736,54.6919,54.6431,54.6675,55811.0
2015-10-23 15:25:00,89.59,89.61,89.53,89.59,40370.0,54.6736,54.6858,54.637,54.6736,40370.0
2015-10-23 15:30:00,89.58,89.62,89.56,89.57,50086.0,54.6675,54.6919,54.6553,54.6614,50086.0
2015-10-23 15:35:00,89.58,89.64,89.52,89.62,44182.0,54.6675,54.7041,54.6309,54.6919,44182.0
2015-10-23 15:40:00,89.63,89.77,89.63,89.7,81060.0,54.698,54.7835,54.698,54.7408,81060.0
2015-10-23 15:45:00,89.7,89.75,89.66,89.67,101118.0,54.7408,54.7713,54.7163,54.7224,101118.0
2015-10-23 15:50:00,89.66,89.7,89.63,89.7,123668.0,54.7163,54.7408,54.698,54.7408,123668.0
2015-10-23 15:55:00,89.7,89.74,89.65,89.67,182653.0,54.7408,54.7652,54.7102,54.7224,182653.0
2015-10-26 09:30:00,89.65,89.94,89.44,89.94,82622.0,54.7102,54.8872,54.5821,54.8872,82622.0
2015-10-26 09:35:00,89.93,89.99,89.91,89.94,47061.0,54.8811,54.9177,54.8689,54.8872,47061.0
2015-10-26 09:40:00,89.95,90.02,89.85,89.92,178343.0,54.8933,54.936,54.8323,54.875,178343.0
2015-10-26 09:45:00,89.93,90.08,89.91,90.0,32195.0,54.8811,54.9727,54.8689,54.9238,32195.0
2015-10-26 09:50:00,89.99,90.06,89.98,90.04,26574.0,54.9177,54.9604,54.9116,54.9482,26574.0
2015-10-26 09:55:00,90.05,90.05,89.9,89.91,59180.0,54.9543,54.9543,54.8628,54.8689,59180.0
2015-10-26 10:00:00,89.91,89.93,89.77,89.82,49493.0,54.8689,54.8811,54.7835,54.814,49493.0
2015-10-26 10:05:00,89.85,89.9,89.8,89.84,41384.0,54.8323,54.8628,54.8018,54.8262,41384.0
2015-10-26 10:10:00,89.84,89.94,89.79,89.85,43077.0,54.8262,54.8872,54.7957,54.8323,43077.0
2015-10-26 10:15:00,89.85,89.87,89.76,89.85,36175.0,54.8323,54.8445,54.7774,54.8323,36175.0
2015-10-26 10:20:00,89.85,89.88,89.8,89.84,23340.0,54.8323,54.8506,54.8018,54.8262,23340.0
2015-10-26 10:25:00,89.84,89.91,89.76,89.77,27379.0,54.8262,54.8689,54.7774,54.7835,27379.0
2015-10-26 10:30:00,89.78,89.82,89.7,89.73,29674.0,54.7896,54.814,54.7408,54.7591,29674.0
2015-10-26 10:35:00,89.7,89.76,89.69,89.71,31603.0,54.7408,54.7774,54.7347,54.7469,31603.0
2015-10-26 10:40:00,89.72,89.72,89.65,89.67,29380.0,54.753,54.753,54.7102,54.7224,29380.0
2015-10-26 10:45:00,89.67,89.7,89.57,89.58,19214.0,54.7224,54.7408,54.6614,54.6675,19214.0
2015-10-26 10:50:00,89.57,89.57,89.45,89.45,20659.0,54.6614,54.6614,54.5882,54.5882,20659.0
2015-10-26 10:55:00,89.44,89.49,89.41,89.48,12881.0,54.5821,54.6126,54.5638,54.6065,12881.0
2015-10-26 11:00:00,89.48,89.51,89.44,89.47,34813.0,54.6065,54.6248,54.5821,54.6004,34813.0
2015-10-26 11:05:00,89.47,89.48,89.33,89.4,43712.0,54.6004,54.6065,54.515,54.5577,43712.0
2015-10-26 11:10:00,89.4,89.47,89.38,89.45,15416.0,54.5577,54.6004,54.5455,54.5882,15416.0
2015-10-26 11:15:00,89.45,89.46,89.36,89.41,31407.0,54.5882,54.5943,54.5333,54.5638,31407.0
2015-10-26 11:20:00,89.41,89.44,89.39,89.42,35405.0,54.5638,54.5821,54.5516,54.5699,35405.0
2015-10-26 11:25:00,89.42,89.45,89.38,89.4,27988.0,54.5699,54.5882,54.5455,54.5577,27988.0
2015-10-26 11:30:00,89.4,89.42,89.37,89.42,21268.0,54.5577,54.5699,54.5394,54.5699,21268.0
2015-10-26 11:35:00,89.44,89.56,89.43,89.52,27472.0,54.5821,54.6553,54.576,54.6309,27472.0
2015-10-26 11:40:00,89.52,89.66,89.51,89.62,29994.0,54.6309,54.7163,54.6248,54.6919,29994.0
2015-10-26 11:45:00,89.62,89.72,89.61,89.65,26277.0,54.6919,54.753,54.6858,54.7102,26277.0
2015-10-26 11:50:00,89.64,89.74,89.63,89.74,22665.0,54.7041,54.7652,54.698,54.7652,22665.0
2015-10-26 11:55:00,89.74,89.8,89.73,89.76,31914.0,54.7652,54.8018,54.7591,54.7774,31914.0
2015-10-26 12:00:00,89.76,89.76,89.69,89.74,40871.0,54.7774,54.7774,54.7347,54.7652,40871.0
2015-10-26 12:05:00,89.75,89.78,89.73,89.77,31043.0,54.7713,54.7896,54.7591,54.7835,31043.0
2015-10-26 12:10:00,89.77,89.78,89.7,89.71,23245.0,54.7835,54.7896,54.7408,54.7469,23245.0
2015-10-26 12:15:00,89.72,89.73,89.7,89.7,18624.0,54.753,54.7591,54.7408,54.7408,18624.0
2015-10-26 12:20:00,89.7,89.7,89.64,89.67,25436.0,54.7408,54.7408,54.7041,54.7224,25436.0
2015-10-26 12:25:00,89.67,89.67,89.49,89.5,27430.0,54.7224,54.7224,54.6126,54.6187,27430.0
2015-10-26 12:30:00,89.49,89.58,89.49,89.57,34930.0,54.6126,54.6675,54.6126,54.6614,34930.0
2015-10-26 12:35:00,89.57,89.59,89.5,89.51,25630.0,54.6614,54.6736,54.6187,54.6248,25630.0
2015-10-26 12:40:00,89.51,89.59,89.48,89.48,23927.0,54.6248,54.6736,54.6065,54.6065,23927.0
2015-10-26 12:45:00,89.48,89.57,89.48,89.57,21959.0,54.6065,54.6614,54.6065,54.6614,21959.0
2015-10-26 12:50:00,89.57,89.58,89.5,89.56,28326.0,54.6614,54.6675,54.6187,54.6553,28326.0
2015-10-26 12:55:00,89.56,89.62,89.55,89.61,24015.0,54.6553,54.6919,54.6492,54.6858,24015.0
2015-10-26 13:00:00,89.6,89.61,89.54,89.57,21507.0,54.6797,54.6858,54.6431,54.6614,21507.0
2015-10-26 13:05:00,89.56,89.61,89.55,89.61,23633.0,54.6553,54.6858,54.6492,54.6858,23633.0
2015-10-26 13:10:00,89.6,89.61,89.53,89.56,22796.0,54.6797,54.6858,54.637,54.6553,22796.0
2015-10-26 13:15:00,89.56,89.57,89.55,89.56,22994.0,54.6553,54.6614,54.6492,54.6553,22994.0
2015-10-26 13:20:00,89.55,89.6,89.54,89.57,31082.0,54.6492,54.6797,54.6431,54.6614,31082.0
2015-10-26 13:25:00,89.57,89.59,89.47,89.48,23315.0,54.6614,54.6736,54.6004,54.6065,23315.0
2015-10-26 13:30:00,89.49,89.59,89.49,89.59,37547.0,54.6126,54.6736,54.6126,54.6736,37547.0
2015-10-26 13:35:00,89.6,89.63,89.57,89.59,42794.0,54.6797,54.698,54.6614,54.6736,42794.0
2015-10-26 13:40:00,89.59,89.64,89.58,89.6,26517.0,54.6736,54.7041,54.6675,54.6797,26517.0
2015-10-26 13:45:00,89.62,89.68,89.61,89.68,18940.0,54.6919,54.7285,54.6858,54.7285,18940.0
2015-10-26 13:50:00,89.69,89.69,89.59,89.61,22268.0,54.7347,54.7347,54.6736,54.6858,22268.0
2015-10-26 13:55:00,89.61,89.67,89.6,89.64,10970.0,54.6858,54.7224,54.6797,54.7041,10970.0
2015-10-26 14:00:00,89.64,89.71,89.63,89.71,18078.0,54.7041,54.7469,54.698,54.7469,18078.0
2015-10-26 14:05:00,89.7,89.83,89.7,89.81,33022.0,54.7408,54.8201,54.7408,54.8079,33022.0
2015-10-26 14:10:00,89.82,89.83,89.77,89.78,20134.0,54.814,54.8201,54.7835,54.7896,20134.0
2015-10-26 14:15:00,89.78,89.83,89.78,89.83,27300.0,54.7896,54.8201,54.7896,54.8201,27300.0
2015-10-26 14:20:00,89.83,89.84,89.75,89.77,26424.0,54.8201,54.8262,54.7713,54.7835,26424.0
2015-10-26 14:25:00,89.75,89.78,89.74,89.78,20504.0,54.7713,54.7896,54.7652,54.7896,20504.0
2015-10-26 14:30:00,89.78,89.81,89.75,89.8,27645.0,54.7896,54.8079,54.7713,54.8018,27645.0
2015-10-26 14:35:00,89.8,89.83,89.77,89.83,26895.0,54.8018,54.8201,54.7835,54.8201,26895.0
2015-10-26 14:40:00,89.83,89.83,89.72,89.76,26315.0,54.8201,54.8201,54.753,54.7774,26315.0
2015-10-26 14:45:00,89.77,89.8,89.75,89.79,28049.0,54.7835,54.8018,54.7713,54.7957,28049.0
2015-10-26 14:50:00,89.79,89.83,89.76,89.78,28903.0,54.7957,54.8201,54.7774,54.7896,28903.0
2015-10-26 14:55:00,89.78,89.82,89.76,89.79,35243.0,54.7896,54.814,54.7774,54.7957,35243.0
2015-10-26 15:00:00,89.79,89.83,89.75,89.77,29417.0,54.7957,54.8201,54.7713,54.7835,29417.0
2015-10-26 15:05:00,89.77,89.78,89.71,89.78,36331.0,54.7835,54.7896,54.7469,54.7896,36331.0
2015-10-26 15:10:00,89.77,89.81,89.75,89.77,32457.0,54.7835,54.8079,54.7713,54.7835,32457.0
2015-10-26 15:15:00,89.77,89.81,89.65,89.67,31223.0,54.7835,54.8079,54.7102,54.7224,31223.0
2015-10-26 15:20:00,89.67,89.72,89.64,89.69,40385.0,54.7224,54.753,54.7041,54.7347,40385.0
2015-10-26 15:25:00,89.68,89.74,89.66,89.7,30128.0,54.7285,54.7652,54.7163,54.7408,30128.0
2015-10-26 15:30:00,89.7,89.72,89.65,89.69,49457.0,54.7408,54.753,54.7102,54.7347,49457.0
2015-10-26 15:35:00,89.68,89.7,89.6,89.62,42537.0,54.7285,54.7408,54.6797,54.6919,42537.0
2015-10-26 15:40:00,89.62,89.65,89.55,89.57,50951.0,54.6919,54.7102,54.6492,54.6614,50951.0
2015-10-26 15:45:00,89.57,89.68,89.55,89.66,76991.0,54.6614,54.7285,54.6492,54.7163,76991.0
2015-10-26 15:50:00,89.67,89.72,89.65,89.68,92442.0,54.7224,54.753,54.7102,54.7285,92442.0
2015-10-26 15:55:00,89.68,89.73,89.67,89.67,174450.0,54.7285,54.7591,54.7224,54.7224,174450.0
2015-10-27 09:30:00,89.0,89.22,88.73,89.02,98709.0,54.3136,54.4478,54.1488,54.3258,98709.0
2015-10-27 09:35:00,89.01,89.32,88.99,89.2,53889.0,54.3197,54.5089,54.3075,54.4356,53889.0
2015-10-27 09:40:00,89.23,89.24,89.02,89.1,73744.0,54.4539,54.46,54.3258,54.3746,73744.0
2015-10-27 09:45:00,89.09,89.32,89.04,89.29,58191.0,54.3685,54.5089,54.338,54.4905,58191.0
2015-10-27 09:50:00,89.26,89.27,89.1,89.12,49593.0,54.4722,54.4783,54.3746,54.3868,49593.0
2015-10-27 09:55:00,89.12,89.22,89.12,89.2,12142.0,54.3868,54.4478,54.3868,54.4356,12142.0
2015-10-27 10:00:00,89.19,89.22,88.99,89.03,26618.0,54.4295,54.4478,54.3075,54.3319,26618.0
2015-10-27 10:05:00,89.04,89.1,89.02,89.04,17019.0,54.338,54.3746,54.3258,54.338,17019.0
2015-10-27 10:10:00,89.04,89.08,88.98,89.04,23292.0,54.338,54.3624,54.3014,54.338,23292.0
2015-10-27 10:15:00,89.04,89.1,89.01,89.06,22224.0,54.338,54.3746,54.3197,54.3502,22224.0
2015-10-27 10:20:00,89.05,89.16,89.04,89.16,20591.0,54.3441,54.4112,54.338,54.4112,20591.0
2015-10-27 10:25:00,89.17,89.22,89.13,89.22,27315.0,54.4173,54.4478,54.3929,54.4478,27315.0
2015-10-27 10:30:00,89.22,89.22,89.13,89.19,16156.0,54.4478,54.4478,54.3929,54.4295,16156.0
2015-10-27 10:35:00,89.18,89.22,89.12,89.21,12820.0,54.4234,54.4478,54.3868,54.4417,12820.0
2015-10-27 10:40:00,89.21,89.26,89.19,89.25,12456.0,54.4417,54.4722,54.4295,54.4661,12456.0
2015-10-27 10:45:00,89.25,89.26,89.11,89.11,16956.0,54.4661,54.4722,54.3807,54.3807,16956.0
2015-10-27 10:50:00,89.12,89.12,89.03,89.06,16439.0,54.3868,54.3868,54.3319,54.3502,16439.0
2015-10-27 10:55:00,89.07,89.08,89.0,89.01,29231.0,54.3563,54.3624,54.3136,54.3197,29231.0
2015-10-27 11:00:00,89.02,89.11,88.98,89.1,28697.0,54.3258,54.3807,54.3014,54.3746,28697.0
2015-10-27 11:05:00,89.09,89.17,89.03,89.04,17164.0,54.3685,54.4173,54.3319,54.338,17164.0
2015-10-27 11:10:00,89.03,89.03,88.86,88.87,25332.0,54.3319,54.3319,54.2281,54.2342,25332.0
2015-10-27 11:15:00,88.88,88.91,88.8,88.8,25280.0,54.2403,54.2586,54.1915,54.1915,25280.0
2015-10-27 11:20:00,88.82,88.84,88.66,88.66,68168.0,54.2037,54.2159,54.1061,54.1061,68168.0
2015-10-27 11:25:00,88.66,88.75,88.66,88.75,38428.0,54.1061,54.161,54.1061,54.161,38428.0
2015-10-27 11:30:00,88.75,88.78,88.69,88.69,27980.0,54.161,54.1793,54.1244,54.1244,27980.0
2015-10-27 11:35:00,88.72,88.78,88.69,88.72,24157.0,54.1427,54.1793,54.1244,54.1427,24157.0
2015-10-27 11:40:00,88.72,88.79,88.7,88.76,23227.0,54.1427,54.1854,54.1305,54.1671,23227.0
2015-10-27 11:45:00,88.76,88.79,88.73,88.75,23408.0,54.1671,54.1854,54.1488,54.161,23408.0
2015-10-27 11:50:00,88.76,88.76,88.4,88.4,85083.0,54.1671,54.1671,53.9474,53.9474,85083.0
2015-10-27 11:55:00,88.4,88.48,88.38,88.42,33063.0,53.9474,53.9962,53.9352,53.9596,33063.0
2015-10-27 12:00:00,88.43,88.49,88.43,88.46,21227.0,53.9657,54.0023,53.9657,53.984,21227.0
2015-10-27 12:05:00,88.46,88.53,88.42,88.51,20635.0,53.984,54.0267,53.9596,54.0145,20635.0
2015-10-27 12:10:00,88.51,88.53,88.43,88.49,13225.0,54.0145,54.0267,53.9657,54.0023,13225.0
2015-10-27 12:15:00,88.5,88.54,88.46,88.5,14269.0,54.0084,54.0328,53.984,54.0084,14269.0
2015-10-27 12:20:00,88.5,88.58,88.49,88.56,12685.0,54.0084,54.0573,54.0023,54.0451,12685.0
2015-10-27 12:25:00,88.56,88.62,88.56,88.57,13669.0,54.0451,54.0817,54.0451,54.0512,13669.0
2015-10-27 12:30:00,88.57,88.61,88.55,88.57,13380.0,54.0512,54.0756,54.0389,54.0512,13380.0
2015-10-27 12:35:00,88.57,88.6,88.5,88.59,38340.0,54.0512,54.0695,54.0084,54.0634,38340.0
2015-10-27 12:40:00,88.6,88.66,88.58,88.64,21080.0,54.0695,54.1061,54.0573,54.0939,21080.0
2015-10-27 12:45:00,88.63,88.73,88.62,88.72,11820.0,54.0878,54.1488,54.0817,54.1427,11820.0
2015-10-27 12:50:00,88.73,88.73,88.64,88.64,13898.0,54.1488,54.1488,54.0939,54.0939,13898.0
2015-10-27 12:55:00,88.64,88.68,88.57,88.63,18662.0,54.0939,54.1183,54.0512,54.0878,18662.0
2015-10-27 13:00:00,88.62,88.62,88.49,88.49,21383.0,54.0817,54.0817,54.0023,54.0023,21383.0
2015-10-27 13:05:00,88.49,88.5,88.44,88.5,17329.0,54.0023,54.0084,53.9718,54.0084,17329.0
2015-10-27 13:10:00,88.51,88.6,88.51,88.58,9537.0,54.0145,54.0695,54.0145,54.0573,9537.0
2015-10-27 13:15:00,88.58,88.65,88.57,88.61,17013.0,54.0573,54.1,54.0512,54.0756,17013.0
2015-10-27 13:20:00,88.61,88.71,88.61,88.69,19429.0,54.0756,54.1366,54.0756,54.1244,19429.0
2015-10-27 13:25:00,88.68,88.69,88.62,88.67,16698.0,54.1183,54.1244,54.0817,54.1122,16698.0
2015-10-27 13:30:00,88.68,88.75,88.67,88.69,26958.0,54.1183,54.161,54.1122,54.1244,26958.0
2015-10-27 13:35:00,88.69,88.79,88.66,88.76,25457.0,54.1244,54.1854,54.1061,54.1671,25457.0
2015-10-27 13:40:00,88.76,88.77,88.65,88.67,19737.0,54.1671,54.1732,54.1,54.1122,19737.0
2015-10-27 13:45:00,88.68,88.7,88.66,88.68,12657.0,54.1183,54.1305,54.1061,54.1183,12657.0
2015-10-27 13:50:00,88.68,88.68,88.59,88.63,14346.0,54.1183,54.1183,54.0634,54.0878,14346.0
2015-10-27 13:55:00,88.64,88.66,88.61,88.66,20672.0,54.0939,54.1061,54.0756,54.1061,20672.0
2015-10-27 14:00:00,88.66,88.76,88.64,88.74,24804.0,54.1061,54.1671,54.0939,54.1549,24804.0
2015-10-27 14:05:00,88.74,88.76,88.72,88.74,22815.0,54.1549,54.1671,54.1427,54.1549,22815.0
2015-10-27 14:10:00,88.74,88.75,88.72,88.73,18269.0,54.1549,54.161,54.1427,54.1488,18269.0
2015-10-27 14:15:00,88.73,88.75,88.64,88.66,25472.0,54.1488,54.161,54.0939,54.1061,25472.0
2015-10-27 14:20:00,88.66,88.69,88.64,88.66,17866.0,54.1061,54.1244,54.0939,54.1061,17866.0
2015-10-27 14:25:00,88.66,88.74,88.65,88.73,25338.0,54.1061,54.1549,54.1,54.1488,25338.0
2015-10-27 14:30:00,88.72,88.73,88.68,88.69,27588.0,54.1427,54.1488,54.1183,54.1244,27588.0
2015-10-27 14:35:00,88.69,88.72,88.67,88.69,34019.0,54.1244,54.1427,54.1122,54.1244,34019.0
2015-10-27 14:40:00,88.69,88.69,88.61,88.62,54494.0,54.1244,54.1244,54.0756,54.0817,54494.0
2015-10-27 14:45:00,88.62,88.64,88.49,88.55,67420.0,54.0817,54.0939,54.0023,54.0389,67420.0
2015-10-27 14:50:00,88.56,88.61,88.54,88.58,32215.0,54.0451,54.0756,54.0328,54.0573,32215.0
2015-10-27 14:55:00,88.58,88.59,88.44,88.44,34656.0,54.0573,54.0634,53.9718,53.9718,34656.0
2015-10-27 15:00:00,88.46,88.56,88.45,88.54,30171.0,53.984,54.0451,53.9779,54.0328,30171.0
2015-10-27 15:05:00,88.53,88.56,88.49,88.51,36713.0,54.0267,54.0451,54.0023,54.0145,36713.0
2015-10-27 15:10:00,88.5,88.59,88.5,88.57,68783.0,54.0084,54.0634,54.0084,54.0512,68783.0
2015-10-27 15:15:00,88.58,88.64,88.56,88.58,83516.0,54.0573,54.0939,54.0451,54.0573,83516.0
2015-10-27 15:20:00,88.57,88.74,88.56,88.74,75618.0,54.0512,54.1549,54.0451,54.1549,75618.0
2015-10-27 15:25:00,88.74,88.81,88.71,88.77,33863.0,54.1549,54.1976,54.1366,54.1732,33863.0
2015-10-27 15:30:00,88.79,88.83,88.75,88.81,26000.0,54.1854,54.2098,54.161,54.1976,26000.0
2015-10-27 15:35:00,88.81,88.81,88.74,88.8,64308.0,54.1976,54.1976,54.1549,54.1915,64308.0
2015-10-27 15:40:00,88.8,88.88,88.79,88.81,33962.0,54.1915,54.2403,54.1854,54.1976,33962.0
2015-10-27 15:45:00,88.82,88.87,88.79,88.87,34756.0,54.2037,54.2342,54.1854,54.2342,34756.0
2015-10-27 15:50:00,88.87,88.87,88.76,88.82,90010.0,54.2342,54.2342,54.1671,54.2037,90010.0
2015-10-27 15:55:00,88.83,88.86,88.75,88.85,200317.0,54.2098,54.2281,54.161,54.222,200317.0
2015-10-28 09:30:00,89.3,89.33,88.95,89.2,81260.0,54.4966,54.515,54.2831,54.4356,81260.0
2015-10-28 09:35:00,89.2,89.42,89.16,89.35,25974.0,54.4356,54.5699,54.4112,54.5272,25974.0
2015-10-28 09:40:00,89.32,89.44,89.08,89.1,65419.0,54.5089,54.5821,54.3624,54.3746,65419.0
2015-10-28 09:45:00,89.11,89.13,88.84,88.9,43740.0,54.3807,54.3929,54.2159,54.2525,43740.0
2015-10-28 09:50:00,88.89,89.04,88.89,88.97,18801.0,54.2464,54.338,54.2464,54.2953,18801.0
2015-10-28 09:55:00,88.96,89.27,88.95,89.17,35777.0,54.2892,54.4783,54.2831,54.4173,35777.0
2015-10-28 10:00:00,89.17,89.24,89.07,89.07,17277.0,54.4173,54.46,54.3563,54.3563,17277.0
2015-10-28 10:05:00,89.07,89.2,89.06,89.18,22437.0,54.3563,54.4356,54.3502,54.4234,22437.0
2015-10-28 10:10:00,89.18,89.24,89.15,89.19,18439.0,54.4234,54.46,54.4051,54.4295,18439.0
2015-10-28 10:15:00,89.2,89.37,89.11,89.36,23101.0,54.4356,54.5394,54.3807,54.5333,23101.0
2015-10-28 10:20:00,89.37,89.4,89.26,89.27,21198.0,54.5394,54.5577,54.4722,54.4783,21198.0
2015-10-28 10:25:00,89.27,89.28,89.13,89.17,26767.0,54.4783,54.4844,54.3929,54.4173,26767.0
2015-10-28 10:30:00,89.17,89.3,89.17,89.2,24478.0,54.4173,54.4966,54.4173,54.4356,24478.0
2015-10-28 10:35:00,89.21,89.28,89.21,89.26,18522.0,54.4417,54.4844,54.4417,54.4722,18522.0
2015-10-28 10:40:00,89.26,89.42,89.26,89.4,30500.0,54.4722,54.5699,54.4722,54.5577,30500.0
2015-10-28 10:45:00,89.4,89.43,89.38,89.39,14105.0,54.5577,54.576,54.5455,54.5516,14105.0
2015-10-28 10:50:00,89.39,89.4,89.32,89.38,13803.0,54.5516,54.5577,54.5089,54.5455,13803.0
2015-10-28 10:55:00,89.39,89.52,89.38,89.49,29974.0,54.5516,54.6309,54.5455,54.6126,29974.0
2015-10-28 11:00:00,89.5,89.54,89.46,89.48,35930.0,54.6187,54.6431,54.5943,54.6065,35930.0
2015-10-28 11:05:00,89.5,89.5,89.41,89.46,26793.0,54.6187,54.6187,54.5638,54.5943,26793.0
2015-10-28 11:10:00,89.46,89.5,89.38,89.38,27739.0,54.5943,54.6187,54.5455,54.5455,27739.0
2015-10-28 11:15:00,89.39,89.48,89.36,89.38,21585.0,54.5516,54.6065,54.5333,54.5455,21585.0
2015-10-28 11:20:00,89.38,89.42,89.34,89.42,13044.0,54.5455,54.5699,54.5211,54.5699,13044.0
2015-10-28 11:25:00,89.41,89.45,89.38,89.44,16117.0,54.5638,54.5882,54.5455,54.5821,16117.0
2015-10-28 11:30:00,89.43,89.47,89.38,89.38,18243.0,54.576,54.6004,54.5455,54.5455,18243.0
2015-10-28 11:35:00,89.39,89.48,89.39,89.43,23882.0,54.5516,54.6065,54.5516,54.576,23882.0
2015-10-28 11:40:00,89.43,89.57,89.42,89.57,42014.0,54.576,54.6614,54.5699,54.6614,42014.0
2015-10-28 11:45:00,89.57,89.59,89.54,89.59,27385.0,54.6614,54.6736,54.6431,54.6736,27385.0
2015-10-28 11:50:00,89.59,89.64,89.57,89.6,21626.0,54.6736,54.7041,54.6614,54.6797,21626.0
2015-10-28 11:55:00,89.6,89.68,89.56,89.66,25895.0,54.6797,54.7285,54.6553,54.7163,25895.0
2015-10-28 12:00:00,89.66,89.68,89.47,89.51,33747.0,54.7163,54.7285,54.6004,54.6248,33747.0
2015-10-28 12:05:00,89.5,89.52,89.47,89.49,20396.0,54.6187,54.6309,54.6004,54.6126,20396.0
2015-10-28 12:10:00,89.49,89.54,89.45,89.51,23950.0,54.6126,54.6431,54.5882,54.6248,23950.0
2015-10-28 12:15:00,89.52,89.56,89.51,89.53,24727.0,54.6309,54.6553,54.6248,54.637,24727.0
2015-10-28 12:20:00,89.53,89.56,89.42,89.45,22797.0,54.637,54.6553,54.5699,54.5882,22797.0
2015-10-28 12:25:00,89.45,89.46,89.35,89.36,21416.0,54.5882,54.5943,54.5272,54.5333,21416.0
2015-10-28 12:30:00,89.37,89.5,89.36,89.5,25965.0,54.5394,54.6187,54.5333,54.6187,25965.0
2015-10-28 12:35:00,89.49,89.58,89.47,89.57,14540.0,54.6126,54.6675,54.6004,54.6614,14540.0
2015-10-28 12:40:00,89.57,89.58,89.52,89.54,15582.0,54.6614,54.6675,54.6309,54.6431,15582.0
2015-10-28 12:45:00,89.54,89.64,89.53,89.63,11987.0,54.6431,54.7041,54.637,54.698,11987.0
2015-10-28 12:50:00,89.62,89.7,89.62,89.69,28707.0,54.6919,54.7408,54.6919,54.7347,28707.0
2015-10-28 12:55:00,89.68,89.7,89.67,89.68,10523.0,54.7285,54.7408,54.7224,54.7285,10523.0
2015-10-28 13:00:00,89.68,89.68,89.59,89.59,29321.0,54.7285,54.7285,54.6736,54.6736,29321.0
2015-10-28 13:05:00,89.58,89.6,89.5,89.57,18062.0,54.6675,54.6797,54.6187,54.6614,18062.0
2015-10-28 13:10:00,89.58,89.6,89.5,89.57,17421.0,54.6675,54.6797,54.6187,54.6614,17421.0
2015-10-28 13:15:00,89.56,89.61,89.53,89.56,21768.0,54.6553,54.6858,54.637,54.6553,21768.0
2015-10-28 13:20:00,89.56,89.6,89.55,89.58,12506.0,54.6553,54.6797,54.6492,54.6675,12506.0
2015-10-28 13:25:00,89.58,89.63,89.56,89.56,36091.0,54.6675,54.698,54.6553,54.6553,36091.0
2015-10-28 13:30:00,89.57,89.59,89.54,89.58,14899.0,54.6614,54.6736,54.6431,54.6675,14899.0
2015-10-28 13:35:00,89.58,89.61,89.56,89.61,23172.0,54.6675,54.6858,54.6553,54.6858,23172.0
2015-10-28 13:40:00,89.62,89.69,89.59,89.67,19620.0,54.6919,54.7347,54.6736,54.7224,19620.0
2015-10-28 13:45:00,89.67,89.73,89.66,89.7,23799.0,54.7224,54.7591,54.7163,54.7408,23799.0
2015-10-28 13:50:00,89.7,89.74,89.69,89.73,21479.0,54.7408,54.7652,54.7347,54.7591,21479.0
2015-10-28 13:55:00,89.73,89.89,89.73,89.88,25942.0,54.7591,54.8567,54.7591,54.8506,25942.0
2015-10-28 14:00:00,89.87,89.87,88.95,88.99,49093.0,54.8445,54.8445,54.2831,54.3075,49093.0
2015-10-28 14:05:00,89.0,89.04,88.86,88.91,56073.0,54.3136,54.338,54.2281,54.2586,56073.0
2015-10-28 14:10:00,88.93,88.93,88.48,88.53,63760.0,54.2708,54.2708,53.9962,54.0267,63760.0
2015-10-28 14:15:00,88.52,88.63,88.46,88.46,53694.0,54.0206,54.0878,53.984,53.984,53694.0
2015-10-28 14:20:00,88.46,88.57,88.4,88.55,89975.0,53.984,54.0512,53.9474,54.0389,89975.0
2015-10-28 14:25:00,88.55,88.62,88.5,88.58,39806.0,54.0389,54.0817,54.0084,54.0573,39806.0
2015-10-28 14:30:00,88.57,88.57,88.4,88.42,27499.0,54.0512,54.0512,53.9474,53.9596,27499.0
2015-10-28 14:35:00,88.42,88.43,88.28,88.33,78895.0,53.9596,53.9657,53.8742,53.9047,78895.0
2015-10-28 14:40:00,88.33,88.39,88.26,88.28,54227.0,53.9047,53.9413,53.862,53.8742,54227.0
2015-10-28 14:45:00,88.28,88.39,88.27,88.31,43640.0,53.8742,53.9413,53.8681,53.8925,43640.0
2015-10-28 14:50:00,88.31,88.46,88.23,88.46,45160.0,53.8925,53.984,53.8437,53.984,45160.0
2015-10-28 14:55:00,88.45,88.53,88.43,88.53,17615.0,53.9779,54.0267,53.9657,54.0267,17615.0
2015-10-28 15:00:00,88.53,88.74,88.48,88.69,29347.0,54.0267,54.1549,53.9962,54.1244,29347.0
2015-10-28 15:05:00,88.7,88.86,88.7,88.81,44746.0,54.1305,54.2281,54.1305,54.1976,44746.0
2015-10-28 15:10:00,88.81,88.84,88.76,88.8,28253.0,54.1976,54.2159,54.1671,54.1915,28253.0
2015-10-28 15:15:00,88.82,88.91,88.81,88.86,25504.0,54.2037,54.2586,54.1976,54.2281,25504.0
2015-10-28 15:20:00,88.85,88.92,88.81,88.91,21709.0,54.222,54.2647,54.1976,54.2586,21709.0
2015-10-28 15:25:00,88.91,89.02,88.91,88.95,28401.0,54.2586,54.3258,54.2586,54.2831,28401.0
2015-10-28 15:30:00,88.96,89.09,88.96,88.97,41330.0,54.2892,54.3685,54.2892,54.2953,41330.0
2015-10-28 15:35:00,88.97,89.13,88.95,89.09,58331.0,54.2953,54.3929,54.2831,54.3685,58331.0
2015-10-28 15:40:00,89.09,89.32,89.08,89.32,50816.0,54.3685,54.5089,54.3624,54.5089,50816.0
2015-10-28 15:45:00,89.33,89.46,89.32,89.39,66509.0,54.515,54.5943,54.5089,54.5516,66509.0
2015-10-28 15:50:00,89.4,89.42,89.24,89.3,108405.0,54.5577,54.5699,54.46,54.4966,108405.0
2015-10-28 15:55:00,89.31,89.39,89.3,89.39,225205.0,54.5028,54.5516,54.4966,54.5516,225205.0
2015-10-29 09:30:00,89.1,89.2,88.82,88.91,108482.0,54.3746,54.4356,54.2037,54.2586,108482.0
2015-10-29 09:35:00,88.91,88.95,88.65,88.8,55694.0,54.2586,54.2831,54.1,54.1915,55694.0
2015-10-29 09:40:00,88.82,88.84,88.66,88.66,55282.0,54.2037,54.2159,54.1061,54.1061,55282.0
2015-10-29 09:45:00,88.67,88.73,88.6,88.68,98989.0,54.1122,54.1488,54.0695,54.1183,98989.0
2015-10-29 09:50:00,88.67,88.76,88.65,88.73,32833.0,54.1122,54.1671,54.1,54.1488,32833.0
2015-10-29 09:55:00,88.74,88.74,88.53,88.54,28992.0,54.1549,54.1549,54.0267,54.0328,28992.0
2015-10-29 10:00:00,88.56,88.59,88.46,88.56,63199.0,54.0451,54.0634,53.984,54.0451,63199.0
2015-10-29 10:05:00,88.57,88.62,88.45,88.51,55519.0,54.0512,54.0817,53.9779,54.0145,55519.0
2015-10-29 10:10:00,88.52,88.54,88.43,88.48,48234.0,54.0206,54.0328,53.9657,53.9962,48234.0
2015-10-29 10:15:00,88.48,88.5,88.31,88.31,62321.0,53.9962,54.0084,53.8925,53.8925,62321.0
2015-10-29 10:20:00,88.33,88.35,88.18,88.19,77823.0,53.9047,53.9169,53.8132,53.8193,77823.0
2015-10-29 10:25:00,88.2,88.21,88.1,88.17,48962.0,53.8254,53.8315,53.7643,53.807,48962.0
2015-10-29 10:30:00,88.18,88.4,88.15,88.39,26846.0,53.8132,53.9474,53.7948,53.9413,26846.0
2015-10-29 10:35:00,88.39,88.45,88.38,88.4,23786.0,53.9413,53.9779,53.9352,53.9474,23786.0
2015-10-29 10:40:00,88.41,88.49,88.38,88.46,23060.0,53.9535,54.0023,53.9352,53.984,23060.0
2015-10-29 10:45:00,88.46,88.47,88.34,88.36,16108.0,53.984,53.9901,53.9108,53.923,16108.0
2015-10-29 10:50:00,88.35,88.5,88.3,88.49,115657.0,53.9169,54.0084,53.8864,54.0023,115657.0
2015-10-29 10:55:00,88.48,88.58,88.47,88.53,53669.0,53.9962,54.0573,53.9901,54.0267,53669.0
2015-10-29 11:00:00,88.53,88.53,88.4,88.41,37589.0,54.0267,54.0267,53.9474,53.9535,37589.0
2015-10-29 11:05:00,88.41,88.48,88.37,88.48,42930.0,53.9535,53.9962,53.9291,53.9962,42930.0
2015-10-29 11:10:00,88.48,88.5,88.42,88.45,19733.0,53.9962,54.0084,53.9596,53.9779,19733.0
2015-10-29 11:15:00,88.45,88.53,88.43,88.46,24178.0,53.9779,54.0267,53.9657,53.984,24178.0
2015-10-29 11:20:00,88.47,88.56,88.45,88.56,18368.0,53.9901,54.0451,53.9779,54.0451,18368.0
2015-10-29 11:25:00,88.55,88.61,88.52,88.57,28934.0,54.0389,54.0756,54.0206,54.0512,28934.0
2015-10-29 11:30:00,88.55,88.67,88.54,88.66,24074.0,54.0389,54.1122,54.0328,54.1061,24074.0
2015-10-29 11:35:00,88.65,88.65,88.56,88.59,21321.0,54.1,54.1,54.0451,54.0634,21321.0
2015-10-29 11:40:00,88.61,88.68,88.59,88.67,29444.0,54.0756,54.1183,54.0634,54.1122,29444.0
2015-10-29 11:45:00,88.68,88.7,88.62,88.65,35116.0,54.1183,54.1305,54.0817,54.1,35116.0
2015-10-29 11:50:00,88.65,88.68,88.6,88.62,28179.0,54.1,54.1183,54.0695,54.0817,28179.0
2015-10-29 11:55:00,88.62,88.78,88.6,88.78,14608.0,54.0817,54.1793,54.0695,54.1793,14608.0
2015-10-29 12:00:00,88.78,88.8,88.74,88.78,18124.0,54.1793,54.1915,54.1549,54.1793,18124.0
2015-10-29 12:05:00,88.78,88.8,88.71,88.74,26112.0,54.1793,54.1915,54.1366,54.1549,26112.0
2015-10-29 12:10:00,88.76,88.86,88.76,88.86,11803.0,54.1671,54.2281,54.1671,54.2281,11803.0
2015-10-29 12:15:00,88.86,89.0,88.84,88.96,21311.0,54.2281,54.3136,54.2159,54.2892,21311.0
2015-10-29 12:20:00,88.96,89.0,88.93,88.96,10161.0,54.2892,54.3136,54.2708,54.2892,10161.0
2015-10-29 12:25:00,88.97,89.07,88.95,89.07,23218.0,54.2953,54.3563,54.2831,54.3563,23218.0
2015-10-29 12:30:00,89.07,89.08,89.02,89.04,14406.0,54.3563,54.3624,54.3258,54.338,14406.0
2015-10-29 12:35:00,89.05,89.08,89.03,89.04,11040.0,54.3441,54.3624,54.3319,54.338,11040.0
2015-10-29 12:40:00,89.04,89.09,89.03,89.08,12637.0,54.338,54.3685,54.3319,54.3624,12637.0
2015-10-29 12:45:00,89.09,89.12,89.05,89.05,12431.0,54.3685,54.3868,54.3441,54.3441,12431.0
2015-10-29 12:50:00,89.05,89.06,89.0,89.02,11497.0,54.3441,54.3502,54.3136,54.3258,11497.0
2015-10-29 12:55:00,89.02,89.03,88.97,89.01,19509.0,54.3258,54.3319,54.2953,54.3197,19509.0
2015-10-29 13:00:00,89.0,89.1,89.0,89.08,12265.0,54.3136,54.3746,54.3136,54.3624,12265.0
2015-10-29 13:05:00,89.08,89.16,89.07,89.15,15002.0,54.3624,54.4112,54.3563,54.4051,15002.0
2015-10-29 13:10:00,89.15,89.16,89.09,89.12,12382.0,54.4051,54.4112,54.3685,54.3868,12382.0
2015-10-29 13:15:00,89.13,89.16,89.07,89.07,16053.0,54.3929,54.4112,54.3563,54.3563,16053.0
2015-10-29 13:20:00,89.07,89.09,89.0,89.01,13561.0,54.3563,54.3685,54.3136,54.3197,13561.0
2015-10-29 13:25:00,89.02,89.02,88.98,89.0,8806.0,54.3258,54.3258,54.3014,54.3136,8806.0
2015-10-29 13:30:00,89.0,89.01,88.92,88.96,12354.0,54.3136,54.3197,54.2647,54.2892,12354.0
2015-10-29 13:35:00,88.96,88.96,88.84,88.88,29793.0,54.2892,54.2892,54.2159,54.2403,29793.0
2015-10-29 13:40:00,88.88,88.93,88.85,88.85,24474.0,54.2403,54.2708,54.222,54.222,24474.0
2015-10-29 13:45:00,88.86,88.95,88.85,88.92,14378.0,54.2281,54.2831,54.222,54.2647,14378.0
2015-10-29 13:50:00,88.93,88.93,88.86,88.9,17096.0,54.2708,54.2708,54.2281,54.2525,17096.0
2015-10-29 13:55:00,88.89,88.9,88.82,88.84,15067.0,54.2464,54.2525,54.2037,54.2159,15067.0
2015-10-29 14:00:00,88.84,88.95,88.84,88.95,16253.0,54.2159,54.2831,54.2159,54.2831,16253.0
2015-10-29 14:05:00,88.96,89.1,88.95,89.06,16222.0,54.2892,54.3746,54.2831,54.3502,16222.0
2015-10-29 14:10:00,89.07,89.08,88.99,89.02,18862.0,54.3563,54.3624,54.3075,54.3258,18862.0
2015-10-29 14:15:00,89.03,89.04,88.97,89.01,17369.0,54.3319,54.338,54.2953,54.3197,17369.0
2015-10-29 14:20:00,89.03,89.09,89.01,89.03,42746.0,54.3319,54.3685,54.3197,54.3319,42746.0
2015-10-29 14:25:00,89.04,89.04,88.97,88.98,55516.0,54.338,54.338,54.2953,54.3014,55516.0
2015-10-29 14:30:00,88.98,89.01,88.96,89.0,20081.0,54.3014,54.3197,54.2892,54.3136,20081.0
2015-10-29 14:35:00,89.0,89.02,88.97,88.97,18303.0,54.3136,54.3258,54.2953,54.2953,18303.0
2015-10-29 14:40:00,88.97,89.01,88.96,89.0,27299.0,54.2953,54.3197,54.2892,54.3136,27299.0
2015-10-29 14:45:00,89.0,89.02,88.97,89.02,48459.0,54.3136,54.3258,54.2953,54.3258,48459.0
2015-10-29 14:50:00,89.01,89.06,89.0,89.0,18970.0,54.3197,54.3502,54.3136,54.3136,18970.0
2015-10-29 14:55:00,89.01,89.12,89.0,89.11,15403.0,54.3197,54.3868,54.3136,54.3807,15403.0
2015-10-29 15:00:00,89.11,89.12,89.04,89.04,18258.0,54.3807,54.3868,54.338,54.338,18258.0
2015-10-29 15:05:00,89.05,89.11,89.03,89.09,31213.0,54.3441,54.3807,54.3319,54.3685,31213.0
2015-10-29 15:10:00,89.09,89.14,89.04,89.14,29935.0,54.3685,54.399,54.338,54.399,29935.0
2015-10-29 15:15:00,89.15,89.25,89.11,89.25,32243.0,54.4051,54.4661,54.3807,54.4661,32243.0
2015-10-29 15:20:00,89.25,89.27,89.15,89.17,28194.0,54.4661,54.4783,54.4051,54.4173,28194.0
2015-10-29 15:25:00,89.17,89.25,89.16,89.24,25638.0,54.4173,54.4661,54.4112,54.46,25638.0
2015-10-29 15:30:00,89.23,89.31,89.23,89.28,28426.0,54.4539,54.5028,54.4539,54.4844,28426.0
2015-10-29 15:35:00,89.28,89.33,89.23,89.33,26036.0,54.4844,54.515,54.4539,54.515,26036.0
2015-10-29 15:40:00,89.33,89.46,89.32,89.44,60459.0,54.515,54.5943,54.5089,54.5821,60459.0
2015-10-29 15:45:00,89.45,89.45,89.25,89.3,53074.0,54.5882,54.5882,54.4661,54.4966,53074.0
2015-10-29 15:50:00,89.3,89.3,89.23,89.26,48676.0,54.4966,54.4966,54.4539,54.4722,48676.0
2015-10-29 15:55:00,89.25,89.27,89.2,89.24,103317.0,54.4661,54.4783,54.4356,54.46,103317.0
2015-10-30 09:30:00,89.33,89.47,88.88,88.88,69938.0,54.515,54.6004,54.2403,54.2403,69938.0
2015-10-30 09:35:00,88.93,89.27,88.92,89.24,55023.0,54.2708,54.4783,54.2647,54.46,55023.0
2015-10-30 09:40:00,89.24,89.38,89.2,89.28,20039.0,54.46,54.5455,54.4356,54.4844,20039.0
2015-10-30 09:45:00,89.25,89.33,89.11,89.17,65741.0,54.4661,54.515,54.3807,54.4173,65741.0
2015-10-30 09:50:00,89.18,89.22,89.07,89.19,21943.0,54.4234,54.4478,54.3563,54.4295,21943.0
2015-10-30 09:55:00,89.17,89.22,89.09,89.22,24903.0,54.4173,54.4478,54.3685,54.4478,24903.0
2015-10-30 10:00:00,89.2,89.23,89.0,89.21,31513.0,54.4356,54.4539,54.3136,54.4417,31513.0
2015-10-30 10:05:00,89.19,89.23,89.12,89.22,31415.0,54.4295,54.4539,54.3868,54.4478,31415.0
2015-10-30 10:10:00,89.22,89.34,89.2,89.32,57025.0,54.4478,54.5211,54.4356,54.5089,57025.0
2015-10-30 10:15:00,89.32,89.43,89.27,89.42,81513.0,54.5089,54.576,54.4783,54.5699,81513.0
2015-10-30 10:20:00,89.43,89.44,89.28,89.3,26933.0,54.576,54.5821,54.4844,54.4966,26933.0
2015-10-30 10:25:00,89.27,89.27,89.06,89.09,34760.0,54.4783,54.4783,54.3502,54.3685,34760.0
2015-10-30 10:30:00,89.09,89.2,89.06,89.17,16472.0,54.3685,54.4356,54.3502,54.4173,16472.0
2015-10-30 10:35:00,89.18,89.22,89.16,89.18,13050.0,54.4234,54.4478,54.4112,54.4234,13050.0
2015-10-30 10:40:00,89.18,89.25,89.14,89.25,20194.0,54.4234,54.4661,54.399,54.4661,20194.0
2015-10-30 10:45:00,89.26,89.27,89.17,89.21,16345.0,54.4722,54.4783,54.4173,54.4417,16345.0
2015-10-30 10:50:00,89.21,89.25,89.19,89.24,14447.0,54.4417,54.4661,54.4295,54.46,14447.0
2015-10-30 10:55:00,89.23,89.23,89.1,89.11,28704.0,54.4539,54.4539,54.3746,54.3807,28704.0
2015-10-30 11:00:00,89.12,89.21,89.12,89.17,20236.0,54.3868,54.4417,54.3868,54.4173,20236.0
2015-10-30 11:05:00,89.17,89.19,89.11,89.15,34389.0,54.4173,54.4295,54.3807,54.4051,34389.0
2015-10-30 11:10:00,89.15,89.18,89.08,89.1,14862.0,54.4051,54.4234,54.3624,54.3746,14862.0
2015-10-30 11:15:00,89.1,89.11,89.05,89.07,29950.0,54.3746,54.3807,54.3441,54.3563,29950.0
2015-10-30 11:20:00,89.06,89.12,89.03,89.06,51380.0,54.3502,54.3868,54.3319,54.3502,51380.0
2015-10-30 11:25:00,89.08,89.09,89.0,89.09,31579.0,54.3624,54.3685,54.3136,54.3685,31579.0
2015-10-30 11:30:00,89.09,89.12,89.04,89.05,22684.0,54.3685,54.3868,54.338,54.3441,22684.0
2015-10-30 11:35:00,89.04,89.09,88.98,88.99,37091.0,54.338,54.3685,54.3014,54.3075,37091.0
2015-10-30 11:40:00,88.99,89.06,88.98,89.03,24994.0,54.3075,54.3502,54.3014,54.3319,24994.0
2015-10-30 11:45:00,89.02,89.04,88.99,89.04,22754.0,54.3258,54.338,54.3075,54.338,22754.0
2015-10-30 11:50:00,89.04,89.09,89.02,89.09,19699.0,54.338,54.3685,54.3258,54.3685,19699.0
2015-10-30 11:55:00,89.09,89.14,89.07,89.12,26647.0,54.3685,54.399,54.3563,54.3868,26647.0
2015-10-30 12:00:00,89.12,89.16,89.12,89.12,16476.0,54.3868,54.4112,54.3868,54.3868,16476.0
2015-10-30 12:05:00,89.12,89.15,89.11,89.14,16124.0,54.3868,54.4051,54.3807,54.399,16124.0
2015-10-30 12:10:00,89.14,89.15,89.07,89.09,16919.0,54.399,54.4051,54.3563,54.3685,16919.0
2015-10-30 12:15:00,89.1,89.11,89.07,89.09,22483.0,54.3746,54.3807,54.3563,54.3685,22483.0
2015-10-30 12:20:00,89.08,89.18,89.08,89.13,14550.0,54.3624,54.4234,54.3624,54.3929,14550.0
2015-10-30 12:25:00,89.13,89.14,89.05,89.06,11979.0,54.3929,54.399,54.3441,54.3502,11979.0
2015-10-30 12:30:00,89.06,89.2,89.05,89.19,19738.0,54.3502,54.4356,54.3441,54.4295,19738.0
2015-10-30 12:35:00,89.2,89.21,89.16,89.19,10252.0,54.4356,54.4417,54.4112,54.4295,10252.0
2015-10-30 12:40:00,89.19,89.26,89.19,89.26,12617.0,54.4295,54.4722,54.4295,54.4722,12617.0
2015-10-30 12:45:00,89.26,89.3,89.23,89.23,16495.0,54.4722,54.4966,54.4539,54.4539,16495.0
2015-10-30 12:50:00,89.24,89.31,89.2,89.31,17245.0,54.46,54.5028,54.4356,54.5028,17245.0
2015-10-30 12:55:00,89.3,89.38,89.3,89.34,35769.0,54.4966,54.5455,54.4966,54.5211,35769.0
2015-10-30 13:00:00,89.36,89.38,89.3,89.35,32259.0,54.5333,54.5455,54.4966,54.5272,32259.0
2015-10-30 13:05:00,89.35,89.37,89.2,89.2,22166.0,54.5272,54.5394,54.4356,54.4356,22166.0
2015-10-30 13:10:00,89.18,89.23,89.18,89.23,14033.0,54.4234,54.4539,54.4234,54.4539,14033.0
2015-10-30 13:15:00,89.22,89.3,89.21,89.28,17526.0,54.4478,54.4966,54.4417,54.4844,17526.0
2015-10-30 13:20:00,89.28,89.29,89.25,89.26,7892.0,54.4844,54.4905,54.4661,54.4722,7892.0
2015-10-30 13:25:00,89.24,89.33,89.23,89.3,19965.0,54.46,54.515,54.4539,54.4966,19965.0
2015-10-30 13:30:00,89.29,89.29,89.25,89.26,19163.0,54.4905,54.4905,54.4661,54.4722,19163.0
2015-10-30 13:35:00,89.25,89.34,89.25,89.31,20531.0,54.4661,54.5211,54.4661,54.5028,20531.0
2015-10-30 13:40:00,89.29,89.31,89.21,89.22,17274.0,54.4905,54.5028,54.4417,54.4478,17274.0
2015-10-30 13:45:00,89.21,89.29,89.2,89.28,24787.0,54.4417,54.4905,54.4356,54.4844,24787.0
2015-10-30 13:50:00,89.28,89.28,89.18,89.2,36803.0,54.4844,54.4844,54.4234,54.4356,36803.0
2015-10-30 13:55:00,89.19,89.2,89.15,89.18,25472.0,54.4295,54.4356,54.4051,54.4234,25472.0
2015-10-30 14:00:00,89.18,89.27,89.15,89.16,29139.0,54.4234,54.4783,54.4051,54.4112,29139.0
2015-10-30 14:05:00,89.15,89.2,89.11,89.2,34756.0,54.4051,54.4356,54.3807,54.4356,34756.0
2015-10-30 14:10:00,89.19,89.23,89.18,89.2,26485.0,54.4295,54.4539,54.4234,54.4356,26485.0
2015-10-30 14:15:00,89.2,89.26,89.17,89.25,21728.0,54.4356,54.4722,54.4173,54.4661,21728.0
2015-10-30 14:20:00,89.24,89.24,89.1,89.16,24055.0,54.46,54.46,54.3746,54.4112,24055.0
2015-10-30 14:25:00,89.15,89.15,89.07,89.11,18295.0,54.4051,54.4051,54.3563,54.3807,18295.0
2015-10-30 14:30:00,89.1,89.15,89.09,89.11,28759.0,54.3746,54.4051,54.3685,54.3807,28759.0
2015-10-30 14:35:00,89.11,89.12,89.04,89.05,29426.0,54.3807,54.3868,54.338,54.3441,29426.0
2015-10-30 14:40:00,89.05,89.09,89.05,89.08,38233.0,54.3441,54.3685,54.3441,54.3624,38233.0
2015-10-30 14:45:00,89.08,89.08,89.02,89.03,57056.0,54.3624,54.3624,54.3258,54.3319,57056.0
2015-10-30 14:50:00,89.03,89.09,89.01,89.06,38457.0,54.3319,54.3685,54.3197,54.3502,38457.0
2015-10-30 14:55:00,89.06,89.06,88.92,88.94,33127.0,54.3502,54.3502,54.2647,54.277,33127.0
2015-10-30 15:00:00,88.94,88.95,88.89,88.95,24732.0,54.277,54.2831,54.2464,54.2831,24732.0
2015-10-30 15:05:00,88.94,88.94,88.82,88.87,29597.0,54.277,54.277,54.2037,54.2342,29597.0
2015-10-30 15:10:00,88.87,88.9,88.83,88.85,25467.0,54.2342,54.2525,54.2098,54.222,25467.0
2015-10-30 15:15:00,88.85,88.88,88.8,88.86,43384.0,54.222,54.2403,54.1915,54.2281,43384.0
2015-10-30 15:20:00,88.86,88.89,88.76,88.76,31450.0,54.2281,54.2464,54.1671,54.1671,31450.0
2015-10-30 15:25:00,88.76,88.78,88.59,88.62,50272.0,54.1671,54.1793,54.0634,54.0817,50272.0
2015-10-30 15:30:00,88.62,88.67,88.57,88.65,83804.0,54.0817,54.1122,54.0512,54.1,83804.0
2015-10-30 15:35:00,88.65,88.66,88.59,88.62,66247.0,54.1,54.1061,54.0634,54.0817,66247.0
2015-10-30 15:40:00,88.62,88.67,88.52,88.54,69095.0,54.0817,54.1122,54.0206,54.0328,69095.0
2015-10-30 15:45:00,88.54,88.81,88.53,88.75,117136.0,54.0328,54.1976,54.0267,54.161,117136.0
2015-10-30 15:50:00,88.75,88.75,88.61,88.62,87876.0,54.161,54.161,54.0756,54.0817,87876.0
2015-10-30 15:55:00,88.61,88.64,88.41,88.41,269378.0,54.0756,54.0939,53.9535,53.9535,269378.0
2015-11-02 09:30:00,88.73,88.88,88.48,88.56,56624.0,54.1488,54.2403,53.9962,54.0451,56624.0
2015-11-02 09:35:00,88.62,88.81,88.55,88.81,55334.0,54.0817,54.1976,54.0389,54.1976,55334.0
2015-11-02 09:40:00,88.78,88.81,88.7,88.75,28912.0,54.1793,54.1976,54.1305,54.161,28912.0
2015-11-02 09:45:00,88.76,88.94,88.73,88.91,30093.0,54.1671,54.277,54.1488,54.2586,30093.0
2015-11-02 09:50:00,88.93,88.98,88.77,88.77,22350.0,54.2708,54.3014,54.1732,54.1732,22350.0
2015-11-02 09:55:00,88.77,88.89,88.75,88.81,17680.0,54.1732,54.2464,54.161,54.1976,17680.0
2015-11-02 10:00:00,88.83,88.87,88.77,88.8,29405.0,54.2098,54.2342,54.1732,54.1915,29405.0
2015-11-02 10:05:00,88.78,88.8,88.57,88.59,27886.0,54.1793,54.1915,54.0512,54.0634,27886.0
2015-11-02 10:10:00,88.59,88.69,88.59,88.63,23433.0,54.0634,54.1244,54.0634,54.0878,23433.0
2015-11-02 10:15:00,88.62,88.7,88.56,88.67,24440.0,54.0817,54.1305,54.0451,54.1122,24440.0
2015-11-02 10:20:00,88.67,88.76,88.62,88.74,29645.0,54.1122,54.1671,54.0817,54.1549,29645.0
2015-11-02 10:25:00,88.75,88.76,88.68,88.68,22015.0,54.161,54.1671,54.1183,54.1183,22015.0
2015-11-02 10:30:00,88.68,88.68,88.58,88.6,17438.0,54.1183,54.1183,54.0573,54.0695,17438.0
2015-11-02 10:35:00,88.59,88.6,88.56,88.6,12835.0,54.0634,54.0695,54.0451,54.0695,12835.0
2015-11-02 10:40:00,88.59,88.59,88.47,88.5,21120.0,54.0634,54.0634,53.9901,54.0084,21120.0
2015-11-02 10:45:00,88.5,88.5,88.46,88.48,18296.0,54.0084,54.0084,53.984,53.9962,18296.0
2015-11-02 10:50:00,88.48,88.58,88.47,88.53,37711.0,53.9962,54.0573,53.9901,54.0267,37711.0
2015-11-02 10:55:00,88.53,88.55,88.42,88.42,18611.0,54.0267,54.0389,53.9596,53.9596,18611.0
2015-11-02 11:00:00,88.43,88.45,88.36,88.41,49578.0,53.9657,53.9779,53.923,53.9535,49578.0
2015-11-02 11:05:00,88.42,88.54,88.4,88.43,43375.0,53.9596,54.0328,53.9474,53.9657,43375.0
2015-11-02 11:10:00,88.42,88.48,88.36,88.38,21816.0,53.9596,53.9962,53.923,53.9352,21816.0
2015-11-02 11:15:00,88.39,88.48,88.38,88.43,30447.0,53.9413,53.9962,53.9352,53.9657,30447.0
2015-11-02 11:20:00,88.44,88.44,88.28,88.3,46926.0,53.9718,53.9718,53.8742,53.8864,46926.0
2015-11-02 11:25:00,88.3,88.39,88.29,88.34,30328.0,53.8864,53.9413,53.8803,53.9108,30328.0
2015-11-02 11:30:00,88.34,88.47,88.33,88.4,23480.0,53.9108,53.9901,53.9047,53.9474,23480.0
2015-11-02 11:35:00,88.39,88.4,88.33,88.38,20697.0,53.9413,53.9474,53.9047,53.9352,20697.0
2015-11-02 11:40:00,88.4,88.43,88.36,88.37,17004.0,53.9474,53.9657,53.923,53.9291,17004.0
2015-11-02 11:45:00,88.37,88.37,88.25,88.26,20226.0,53.9291,53.9291,53.8559,53.862,20226.0
2015-11-02 11:50:00,88.26,88.32,88.23,88.27,16693.0,53.862,53.8986,53.8437,53.8681,16693.0
2015-11-02 11:55:00,88.26,88.38,88.23,88.37,24607.0,53.862,53.9352,53.8437,53.9291,24607.0
2015-11-02 12:00:00,88.37,88.38,88.27,88.31,18552.0,53.9291,53.9352,53.8681,53.8925,18552.0
2015-11-02 12:05:00,88.32,88.36,88.21,88.24,18878.0,53.8986,53.923,53.8315,53.8498,18878.0
2015-11-02 12:10:00,88.24,88.27,88.19,88.23,17552.0,53.8498,53.8681,53.8193,53.8437,17552.0
2015-11-02 12:15:00,88.22,88.38,88.21,88.37,15211.0,53.8376,53.9352,53.8315,53.9291,15211.0
2015-11-02 12:20:00,88.38,88.41,88.36,88.39,18224.0,53.9352,53.9535,53.923,53.9413,18224.0
2015-11-02 12:25:00,88.39,88.4,88.36,88.37,15050.0,53.9413,53.9474,53.923,53.9291,15050.0
2015-11-02 12:30:00,88.37,88.38,88.27,88.3,16919.0,53.9291,53.9352,53.8681,53.8864,16919.0
2015-11-02 12:35:00,88.3,88.31,88.24,88.28,31860.0,53.8864,53.8925,53.8498,53.8742,31860.0
2015-11-02 12:40:00,88.28,88.34,88.27,88.32,14813.0,53.8742,53.9108,53.8681,53.8986,14813.0
2015-11-02 12:45:00,88.33,88.37,88.32,88.36,19461.0,53.9047,53.9291,53.8986,53.923,19461.0
2015-11-02 12:50:00,88.36,88.38,88.32,88.38,20988.0,53.923,53.9352,53.8986,53.9352,20988.0
2015-11-02 12:55:00,88.38,88.48,88.38,88.46,30601.0,53.9352,53.9962,53.9352,53.984,30601.0
2015-11-02 13:00:00,88.45,88.47,88.4,88.4,83326.0,53.9779,53.9901,53.9474,53.9474,83326.0
2015-11-02 13:05:00,88.41,88.44,88.38,88.38,19101.0,53.9535,53.9718,53.9352,53.9352,19101.0
2015-11-02 13:10:00,88.38,88.39,88.34,88.35,17415.0,53.9352,53.9413,53.9108,53.9169,17415.0
2015-11-02 13:15:00,88.36,88.38,88.26,88.26,17962.0,53.923,53.9352,53.862,53.862,17962.0
2015-11-02 13:20:00,88.27,88.33,88.26,88.33,24570.0,53.8681,53.9047,53.862,53.9047,24570.0
2015-11-02 13:25:00,88.33,88.4,88.32,88.38,13448.0,53.9047,53.9474,53.8986,53.9352,13448.0
2015-11-02 13:30:00,88.39,88.41,88.35,88.39,19820.0,53.9413,53.9535,53.9169,53.9413,19820.0
2015-11-02 13:35:00,88.38,88.43,88.36,88.37,16634.0,53.9352,53.9657,53.923,53.9291,16634.0
2015-11-02 13:40:00,88.37,88.46,88.37,88.46,16067.0,53.9291,53.984,53.9291,53.984,16067.0
2015-11-02 13:45:00,88.46,88.46,88.4,88.43,19971.0,53.984,53.984,53.9474,53.9657,19971.0
2015-11-02 13:50:00,88.42,88.54,88.42,88.53,34380.0,53.9596,54.0328,53.9596,54.0267,34380.0
2015-11-02 13:55:00,88.52,88.58,88.51,88.54,39018.0,54.0206,54.0573,54.0145,54.0328,39018.0
2015-11-02 14:00:00,88.54,88.58,88.43,88.48,25777.0,54.0328,54.0573,53.9657,53.9962,25777.0
2015-11-02 14:05:00,88.48,88.52,88.45,88.51,21838.0,53.9962,54.0206,53.9779,54.0145,21838.0
2015-11-02 14:10:00,88.51,88.57,88.51,88.54,27676.0,54.0145,54.0512,54.0145,54.0328,27676.0
2015-11-02 14:15:00,88.54,88.55,88.43,88.45,22625.0,54.0328,54.0389,53.9657,53.9779,22625.0
2015-11-02 14:20:00,88.44,88.56,88.44,88.55,41660.0,53.9718,54.0451,53.9718,54.0389,41660.0
2015-11-02 14:25:00,88.55,88.58,88.54,88.57,20269.0,54.0389,54.0573,54.0328,54.0512,20269.0
2015-11-02 14:30:00,88.56,88.61,88.53,88.55,40115.0,54.0451,54.0756,54.0267,54.0389,40115.0
2015-11-02 14:35:00,88.56,88.64,88.55,88.62,24223.0,54.0451,54.0939,54.0389,54.0817,24223.0
2015-11-02 14:40:00,88.62,88.64,88.53,88.53,28404.0,54.0817,54.0939,54.0267,54.0267,28404.0
2015-11-02 14:45:00,88.53,88.6,88.52,88.59,29537.0,54.0267,54.0695,54.0206,54.0634,29537.0
2015-11-02 14:50:00,88.58,88.62,88.57,88.61,39828.0,54.0573,54.0817,54.0512,54.0756,39828.0
2015-11-02 14:55:00,88.61,88.64,88.56,88.57,25824.0,54.0756,54.0939,54.0451,54.0512,25824.0
2015-11-02 15:00:00,88.58,88.64,88.55,88.61,27416.0,54.0573,54.0939,54.0389,54.0756,27416.0
2015-11-02 15:05:00,88.61,88.62,88.54,88.56,29919.0,54.0756,54.0817,54.0328,54.0451,29919.0
2015-11-02 15:10:00,88.57,88.57,88.52,88.52,21913.0,54.0512,54.0512,54.0206,54.0206,21913.0
2015-11-02 15:15:00,88.51,88.61,88.51,88.61,18359.0,54.0145,54.0756,54.0145,54.0756,18359.0
2015-11-02 15:20:00,88.6,88.63,88.54,88.55,45962.0,54.0695,54.0878,54.0328,54.0389,45962.0
2015-11-02 15:25:00,88.56,88.59,88.54,88.57,33991.0,54.0451,54.0634,54.0328,54.0512,33991.0
2015-11-02 15:30:00,88.58,88.63,88.55,88.58,28619.0,54.0573,54.0878,54.0389,54.0573,28619.0
2015-11-02 15:35:00,88.57,88.61,88.55,88.61,33867.0,54.0512,54.0756,54.0389,54.0756,33867.0
2015-11-02 15:40:00,88.61,88.68,88.61,88.66,39798.0,54.0756,54.1183,54.0756,54.1061,39798.0
2015-11-02 15:45:00,88.66,88.69,88.55,88.57,65925.0,54.1061,54.1244,54.0389,54.0512,65925.0
2015-11-02 15:50:00,88.57,88.68,88.57,88.68,53840.0,54.0512,54.1183,54.0512,54.1183,53840.0
2015-11-02 15:55:00,88.68,88.87,88.66,88.8,182575.0,54.1183,54.2342,54.1061,54.1915,182575.0
2015-11-03 09:30:00,88.39,88.43,88.15,88.27,60631.0,53.9413,53.9657,53.7948,53.8681,60631.0
2015-11-03 09:35:00,88.29,88.36,87.78,87.84,89189.0,53.8803,53.923,53.569,53.6057,89189.0
2015-11-03 09:40:00,87.84,87.97,87.7,87.8,48975.0,53.6057,53.685,53.5202,53.5813,48975.0
2015-11-03 09:45:00,87.8,87.92,87.75,87.83,67511.0,53.5813,53.6545,53.5507,53.5996,67511.0
2015-11-03 09:50:00,87.84,88.02,87.79,87.83,79272.0,53.6057,53.7155,53.5751,53.5996,79272.0
2015-11-03 09:55:00,87.85,87.94,87.82,87.89,59405.0,53.6118,53.6667,53.5935,53.6362,59405.0
2015-11-03 10:00:00,87.9,88.03,87.89,87.96,26362.0,53.6423,53.7216,53.6362,53.6789,26362.0
2015-11-03 10:05:00,87.97,88.02,87.9,87.98,25990.0,53.685,53.7155,53.6423,53.6911,25990.0
2015-11-03 10:10:00,87.98,88.09,87.98,88.01,21911.0,53.6911,53.7582,53.6911,53.7094,21911.0
2015-11-03 10:15:00,88.0,88.0,87.91,87.96,43365.0,53.7033,53.7033,53.6484,53.6789,43365.0
2015-11-03 10:20:00,87.97,88.02,87.86,87.87,45370.0,53.685,53.7155,53.6179,53.624,45370.0
2015-11-03 10:25:00,87.88,87.96,87.81,87.9,103625.0,53.6301,53.6789,53.5874,53.6423,103625.0
2015-11-03 10:30:00,87.9,88.0,87.89,88.0,33896.0,53.6423,53.7033,53.6362,53.7033,33896.0
2015-11-03 10:35:00,87.98,88.04,87.95,88.01,31925.0,53.6911,53.7277,53.6728,53.7094,31925.0
2015-11-03 10:40:00,88.02,88.05,87.97,88.0,53705.0,53.7155,53.7338,53.685,53.7033,53705.0
2015-11-03 10:45:00,87.99,88.0,87.94,87.94,41902.0,53.6972,53.7033,53.6667,53.6667,41902.0
2015-11-03 10:50:00,87.95,88.11,87.94,88.04,36108.0,53.6728,53.7704,53.6667,53.7277,36108.0
2015-11-03 10:55:00,88.03,88.04,87.92,87.97,41708.0,53.7216,53.7277,53.6545,53.685,41708.0
2015-11-03 11:00:00,87.97,88.07,87.96,88.02,50499.0,53.685,53.746,53.6789,53.7155,50499.0
2015-11-03 11:05:00,88.01,88.02,87.87,87.87,85486.0,53.7094,53.7155,53.624,53.624,85486.0
2015-11-03 11:10:00,87.87,87.88,87.83,87.87,33570.0,53.624,53.6301,53.5996,53.624,33570.0
2015-11-03 11:15:00,87.86,87.87,87.76,87.82,69358.0,53.6179,53.624,53.5568,53.5935,69358.0
2015-11-03 11:20:00,87.81,87.83,87.74,87.75,49179.0,53.5874,53.5996,53.5446,53.5507,49179.0
2015-11-03 11:25:00,87.76,87.81,87.7,87.79,43386.0,53.5568,53.5874,53.5202,53.5751,43386.0
2015-11-03 11:30:00,87.79,87.79,87.74,87.77,25018.0,53.5751,53.5751,53.5446,53.5629,25018.0
2015-11-03 11:35:00,87.78,87.94,87.78,87.9,38610.0,53.569,53.6667,53.569,53.6423,38610.0
2015-11-03 11:40:00,87.9,87.97,87.89,87.95,26868.0,53.6423,53.685,53.6362,53.6728,26868.0
2015-11-03 11:45:00,87.96,87.96,87.84,87.94,15772.0,53.6789,53.6789,53.6057,53.6667,15772.0
2015-11-03 11:50:00,87.93,87.98,87.92,87.93,17089.0,53.6606,53.6911,53.6545,53.6606,17089.0
2015-11-03 11:55:00,87.93,87.99,87.9,87.98,20173.0,53.6606,53.6972,53.6423,53.6911,20173.0
2015-11-03 12:00:00,87.97,88.02,87.94,88.02,20966.0,53.685,53.7155,53.6667,53.7155,20966.0
2015-11-03 12:05:00,88.02,88.07,88.0,88.02,22585.0,53.7155,53.746,53.7033,53.7155,22585.0
2015-11-03 12:10:00,88.02,88.02,87.94,88.01,23871.0,53.7155,53.7155,53.6667,53.7094,23871.0
2015-11-03 12:15:00,88.0,88.01,87.92,87.92,15913.0,53.7033,53.7094,53.6545,53.6545,15913.0
2015-11-03 12:20:00,87.91,87.94,87.88,87.89,21325.0,53.6484,53.6667,53.6301,53.6362,21325.0
2015-11-03 12:25:00,87.88,88.0,87.88,87.98,22983.0,53.6301,53.7033,53.6301,53.6911,22983.0
2015-11-03 12:30:00,87.98,88.0,87.93,87.99,16231.0,53.6911,53.7033,53.6606,53.6972,16231.0
2015-11-03 12:35:00,87.99,87.99,87.87,87.9,25421.0,53.6972,53.6972,53.624,53.6423,25421.0
2015-11-03 12:40:00,87.9,88.0,87.9,87.98,35882.0,53.6423,53.7033,53.6423,53.6911,35882.0
2015-11-03 12:45:00,87.99,88.04,87.98,88.03,11553.0,53.6972,53.7277,53.6911,53.7216,11553.0
2015-11-03 12:50:00,88.03,88.08,88.0,88.02,10973.0,53.7216,53.7521,53.7033,53.7155,10973.0
2015-11-03 12:55:00,88.02,88.03,88.0,88.02,11181.0,53.7155,53.7216,53.7033,53.7155,11181.0
2015-11-03 13:00:00,88.02,88.07,87.99,88.06,21708.0,53.7155,53.746,53.6972,53.7399,21708.0
2015-11-03 13:05:00,88.06,88.06,88.0,88.01,13171.0,53.7399,53.7399,53.7033,53.7094,13171.0
2015-11-03 13:10:00,88.0,88.1,87.99,88.09,16061.0,53.7033,53.7643,53.6972,53.7582,16061.0
2015-11-03 13:15:00,88.08,88.09,88.04,88.06,15449.0,53.7521,53.7582,53.7277,53.7399,15449.0
2015-11-03 13:20:00,88.06,88.11,88.03,88.1,21116.0,53.7399,53.7704,53.7216,53.7643,21116.0
2015-11-03 13:25:00,88.1,88.11,88.04,88.07,15376.0,53.7643,53.7704,53.7277,53.746,15376.0
2015-11-03 13:30:00,88.07,88.22,88.06,88.2,22233.0,53.746,53.8376,53.7399,53.8254,22233.0
2015-11-03 13:35:00,88.21,88.22,88.14,88.18,22634.0,53.8315,53.8376,53.7887,53.8132,22634.0
2015-11-03 13:40:00,88.19,88.22,88.13,88.14,13519.0,53.8193,53.8376,53.7826,53.7887,13519.0
2015-11-03 13:45:00,88.14,88.17,88.12,88.16,13392.0,53.7887,53.807,53.7765,53.8009,13392.0
2015-11-03 13:50:00,88.16,88.2,88.15,88.2,14201.0,53.8009,53.8254,53.7948,53.8254,14201.0
2015-11-03 13:55:00,88.21,88.23,88.13,88.16,13219.0,53.8315,53.8437,53.7826,53.8009,13219.0
2015-11-03 14:00:00,88.16,88.3,88.16,88.27,16948.0,53.8009,53.8864,53.8009,53.8681,16948.0
2015-11-03 14:05:00,88.26,88.36,88.2,88.35,24994.0,53.862,53.923,53.8254,53.9169,24994.0
2015-11-03 14:10:00,88.36,88.43,88.32,88.42,24982.0,53.923,53.9657,53.8986,53.9596,24982.0
2015-11-03 14:15:00,88.42,88.45,88.39,88.41,21331.0,53.9596,53.9779,53.9413,53.9535,21331.0
2015-11-03 14:20:00,88.41,88.41,88.35,88.41,16318.0,53.9535,53.9535,53.9169,53.9535,16318.0
2015-11-03 14:25:00,88.41,88.49,88.41,88.48,22287.0,53.9535,54.0023,53.9535,53.9962,22287.0
2015-11-03 14:30:00,88.48,88.52,88.45,88.47,27640.0,53.9962,54.0206,53.9779,53.9901,27640.0
2015-11-03 14:35:00,88.46,88.48,88.38,88.38,23889.0,53.984,53.9962,53.9352,53.9352,23889.0
2015-11-03 14:40:00,88.37,88.39,88.33,88.33,27973.0,53.9291,53.9413,53.9047,53.9047,27973.0
2015-11-03 14:45:00,88.33,88.34,88.29,88.33,21501.0,53.9047,53.9108,53.8803,53.9047,21501.0
2015-11-03 14:50:00,88.34,88.36,88.29,88.29,16977.0,53.9108,53.923,53.8803,53.8803,16977.0
2015-11-03 14:55:00,88.28,88.3,88.22,88.27,33563.0,53.8742,53.8864,53.8376,53.8681,33563.0
2015-11-03 15:00:00,88.27,88.32,88.21,88.25,23726.0,53.8681,53.8986,53.8315,53.8559,23726.0
2015-11-03 15:05:00,88.26,88.32,88.25,88.27,25714.0,53.862,53.8986,53.8559,53.8681,25714.0
2015-11-03 15:10:00,88.26,88.33,88.26,88.31,41492.0,53.862,53.9047,53.862,53.8925,41492.0
2015-11-03 15:15:00,88.32,88.33,88.26,88.31,34622.0,53.8986,53.9047,53.862,53.8925,34622.0
2015-11-03 15:20:00,88.31,88.36,88.3,88.33,24439.0,53.8925,53.923,53.8864,53.9047,24439.0
2015-11-03 15:25:00,88.33,88.37,88.28,88.33,29685.0,53.9047,53.9291,53.8742,53.9047,29685.0
2015-11-03 15:30:00,88.33,88.39,88.31,88.31,28455.0,53.9047,53.9413,53.8925,53.8925,28455.0
2015-11-03 15:35:00,88.32,88.34,88.29,88.34,47676.0,53.8986,53.9108,53.8803,53.9108,47676.0
2015-11-03 15:40:00,88.34,88.36,88.27,88.28,49609.0,53.9108,53.923,53.8681,53.8742,49609.0
2015-11-03 15:45:00,88.29,88.35,88.27,88.34,80791.0,53.8803,53.9169,53.8681,53.9108,80791.0
2015-11-03 15:50:00,88.34,88.37,88.31,88.36,67406.0,53.9108,53.9291,53.8925,53.923,67406.0
2015-11-03 15:55:00,88.36,88.38,88.28,88.32,311036.0,53.923,53.9352,53.8742,53.8986,311036.0
2015-11-04 09:30:00,88.17,88.31,87.76,87.94,68900.0,53.807,53.8925,53.5568,53.6667,68900.0
2015-11-04 09:35:00,88.03,88.09,87.7,87.76,93150.0,53.7216,53.7582,53.5202,53.5568,93150.0
2015-11-04 09:40:00,87.78,87.83,87.63,87.78,27218.0,53.569,53.5996,53.4775,53.569,27218.0
2015-11-04 09:45:00,87.78,88.04,87.68,87.99,145289.0,53.569,53.7277,53.508,53.6972,145289.0
2015-11-04 09:50:00,88.01,88.14,87.95,88.1,40625.0,53.7094,53.7887,53.6728,53.7643,40625.0
2015-11-04 09:55:00,88.1,88.3,87.97,88.19,164183.0,53.7643,53.8864,53.685,53.8193,164183.0
2015-11-04 10:00:00,88.19,88.2,87.85,87.98,67610.0,53.8193,53.8254,53.6118,53.6911,67610.0
2015-11-04 10:05:00,87.99,88.03,87.94,88.02,41639.0,53.6972,53.7216,53.6667,53.7155,41639.0
2015-11-04 10:10:00,88.03,88.06,87.93,87.97,38472.0,53.7216,53.7399,53.6606,53.685,38472.0
2015-11-04 10:15:00,87.94,87.96,87.9,87.95,24317.0,53.6667,53.6789,53.6423,53.6728,24317.0
2015-11-04 10:20:00,87.95,87.97,87.84,87.84,19302.0,53.6728,53.685,53.6057,53.6057,19302.0
2015-11-04 10:25:00,87.84,87.9,87.76,87.78,53497.0,53.6057,53.6423,53.5568,53.569,53497.0
2015-11-04 10:30:00,87.79,88.02,87.79,87.96,29458.0,53.5751,53.7155,53.5751,53.6789,29458.0
2015-11-04 10:35:00,87.96,87.98,87.9,87.94,22634.0,53.6789,53.6911,53.6423,53.6667,22634.0
2015-11-04 10:40:00,87.92,87.97,87.87,87.92,35172.0,53.6545,53.685,53.624,53.6545,35172.0
2015-11-04 10:45:00,87.92,88.1,87.92,88.08,51493.0,53.6545,53.7643,53.6545,53.7521,51493.0
2015-11-04 10:50:00,88.07,88.21,88.07,88.21,43626.0,53.746,53.8315,53.746,53.8315,43626.0
2015-11-04 10:55:00,88.21,88.26,88.18,88.18,24982.0,53.8315,53.862,53.8132,53.8132,24982.0
2015-11-04 11:00:00,88.19,88.27,88.11,88.26,24800.0,53.8193,53.8681,53.7704,53.862,24800.0
2015-11-04 11:05:00,88.27,88.31,88.19,88.29,32616.0,53.8681,53.8925,53.8193,53.8803,32616.0
2015-11-04 11:10:00,88.28,88.4,88.26,88.34,32468.0,53.8742,53.9474,53.862,53.9108,32468.0
2015-11-04 11:15:00,88.34,88.4,88.33,88.39,42728.0,53.9108,53.9474,53.9047,53.9413,42728.0
2015-11-04 11:20:00,88.39,88.41,88.32,88.34,66065.0,53.9413,53.9535,53.8986,53.9108,66065.0
2015-11-04 11:25:00,88.34,88.36,88.3,88.34,24977.0,53.9108,53.923,53.8864,53.9108,24977.0
2015-11-04 11:30:00,88.34,88.39,88.32,88.34,29838.0,53.9108,53.9413,53.8986,53.9108,29838.0
2015-11-04 11:35:00,88.34,88.34,88.26,88.29,23147.0,53.9108,53.9108,53.862,53.8803,23147.0
2015-11-04 11:40:00,88.3,88.3,88.21,88.23,65785.0,53.8864,53.8864,53.8315,53.8437,65785.0
2015-11-04 11:45:00,88.21,88.22,88.11,88.2,25424.0,53.8315,53.8376,53.7704,53.8254,25424.0
2015-11-04 11:50:00,88.19,88.19,88.12,88.15,10950.0,53.8193,53.8193,53.7765,53.7948,10950.0
2015-11-04 11:55:00,88.16,88.17,88.14,88.16,11994.0,53.8009,53.807,53.7887,53.8009,11994.0
2015-11-04 12:00:00,88.16,88.24,88.14,88.21,17950.0,53.8009,53.8498,53.7887,53.8315,17950.0
2015-11-04 12:05:00,88.21,88.21,88.13,88.18,26426.0,53.8315,53.8315,53.7826,53.8132,26426.0
2015-11-04 12:10:00,88.19,88.31,88.19,88.29,20412.0,53.8193,53.8925,53.8193,53.8803,20412.0
2015-11-04 12:15:00,88.3,88.39,88.3,88.38,19060.0,53.8864,53.9413,53.8864,53.9352,19060.0
2015-11-04 12:20:00,88.38,88.43,88.36,88.4,17502.0,53.9352,53.9657,53.923,53.9474,17502.0
2015-11-04 12:25:00,88.4,88.4,88.28,88.29,17180.0,53.9474,53.9474,53.8742,53.8803,17180.0
2015-11-04 12:30:00,88.29,88.3,88.13,88.18,31418.0,53.8803,53.8864,53.7826,53.8132,31418.0
2015-11-04 12:35:00,88.17,88.17,88.09,88.12,29176.0,53.807,53.807,53.7582,53.7765,29176.0
2015-11-04 12:40:00,88.11,88.13,88.08,88.12,35543.0,53.7704,53.7826,53.7521,53.7765,35543.0
2015-11-04 12:45:00,88.11,88.14,88.08,88.09,32829.0,53.7704,53.7887,53.7521,53.7582,32829.0
2015-11-04 12:50:00,88.08,88.16,88.07,88.13,14184.0,53.7521,53.8009,53.746,53.7826,14184.0
2015-11-04 12:55:00,88.14,88.17,88.09,88.15,19566.0,53.7887,53.807,53.7582,53.7948,19566.0
2015-11-04 13:00:00,88.16,88.17,88.03,88.04,33496.0,53.8009,53.807,53.7216,53.7277,33496.0
2015-11-04 13:05:00,88.05,88.07,88.0,88.0,22632.0,53.7338,53.746,53.7033,53.7033,22632.0
2015-11-04 13:10:00,88.0,88.08,87.97,88.06,19803.0,53.7033,53.7521,53.685,53.7399,19803.0
2015-11-04 13:15:00,88.06,88.07,88.03,88.03,15841.0,53.7399,53.746,53.7216,53.7216,15841.0
2015-11-04 13:20:00,88.04,88.13,88.03,88.13,16204.0,53.7277,53.7826,53.7216,53.7826,16204.0
2015-11-04 13:25:00,88.14,88.19,88.12,88.18,32119.0,53.7887,53.8193,53.7765,53.8132,32119.0
2015-11-04 13:30:00,88.18,88.18,88.04,88.05,24046.0,53.8132,53.8132,53.7277,53.7338,24046.0
2015-11-04 13:35:00,88.04,88.08,88.02,88.08,20819.0,53.7277,53.7521,53.7155,53.7521,20819.0
2015-11-04 13:40:00,88.09,88.15,88.07,88.14,12076.0,53.7582,53.7948,53.746,53.7887,12076.0
2015-11-04 13:45:00,88.14,88.14,88.08,88.1,13621.0,53.7887,53.7887,53.7521,53.7643,13621.0
2015-11-04 13:50:00,88.11,88.16,88.1,88.11,13877.0,53.7704,53.8009,53.7643,53.7704,13877.0
2015-11-04 13:55:00,88.12,88.12,88.05,88.12,37795.0,53.7765,53.7765,53.7338,53.7765,37795.0
2015-11-04 14:00:00,88.12,88.13,88.07,88.09,17694.0,53.7765,53.7826,53.746,53.7582,17694.0
2015-11-04 14:05:00,88.09,88.22,88.08,88.19,29178.0,53.7582,53.8376,53.7521,53.8193,29178.0
2015-11-04 14:10:00,88.2,88.23,88.19,88.21,23441.0,53.8254,53.8437,53.8193,53.8315,23441.0
2015-11-04 14:15:00,88.21,88.22,88.17,88.19,23705.0,53.8315,53.8376,53.807,53.8193,23705.0
2015-11-04 14:20:00,88.19,88.19,88.14,88.15,24900.0,53.8193,53.8193,53.7887,53.7948,24900.0
2015-11-04 14:25:00,88.15,88.16,88.1,88.11,30774.0,53.7948,53.8009,53.7643,53.7704,30774.0
2015-11-04 14:30:00,88.11,88.14,88.1,88.14,35072.0,53.7704,53.7887,53.7643,53.7887,35072.0
2015-11-04 14:35:00,88.14,88.26,88.13,88.26,32685.0,53.7887,53.862,53.7826,53.862,32685.0
2015-11-04 14:40:00,88.25,88.29,88.22,88.23,38251.0,53.8559,53.8803,53.8376,53.8437,38251.0
2015-11-04 14:45:00,88.23,88.3,88.22,88.29,21288.0,53.8437,53.8864,53.8376,53.8803,21288.0
2015-11-04 14:50:00,88.28,88.29,88.24,88.29,28721.0,53.8742,53.8803,53.8498,53.8803,28721.0
2015-11-04 14:55:00,88.29,88.37,88.28,88.37,23793.0,53.8803,53.9291,53.8742,53.9291,23793.0
2015-11-04 15:00:00,88.37,88.42,88.19,88.21,50665.0,53.9291,53.9596,53.8193,53.8315,50665.0
2015-11-04 15:05:00,88.21,88.22,88.15,88.16,35166.0,53.8315,53.8376,53.7948,53.8009,35166.0
2015-11-04 15:10:00,88.17,88.17,87.93,87.93,103183.0,53.807,53.807,53.6606,53.6606,103183.0
2015-11-04 15:15:00,87.93,88.03,87.91,88.02,54252.0,53.6606,53.7216,53.6484,53.7155,54252.0
2015-11-04 15:20:00,88.03,88.11,88.02,88.05,38472.0,53.7216,53.7704,53.7155,53.7338,38472.0
2015-11-04 15:25:00,88.05,88.15,88.04,88.11,35202.0,53.7338,53.7948,53.7277,53.7704,35202.0
2015-11-04 15:30:00,88.1,88.13,88.0,88.02,40396.0,53.7643,53.7826,53.7033,53.7155,40396.0
2015-11-04 15:35:00,88.01,88.03,87.98,88.0,45239.0,53.7094,53.7216,53.6911,53.7033,45239.0
2015-11-04 15:40:00,88.0,88.04,87.85,87.87,63827.0,53.7033,53.7277,53.6118,53.624,63827.0
2015-11-04 15:45:00,87.86,87.95,87.84,87.92,62105.0,53.6179,53.6728,53.6057,53.6545,62105.0
2015-11-04 15:50:00,87.92,87.97,87.91,87.97,85071.0,53.6545,53.685,53.6484,53.685,85071.0
2015-11-04 15:55:00,87.97,88.12,87.93,88.1,248824.0,53.685,53.7765,53.6606,53.7643,248824.0
2015-11-05 09:30:00,88.04,88.29,88.0,88.15,69843.0,53.7277,53.8803,53.7033,53.7948,69843.0
2015-11-05 09:35:00,88.15,88.32,88.14,88.26,15679.0,53.7948,53.8986,53.7887,53.862,15679.0
2015-11-05 09:40:00,88.26,88.3,87.97,87.97,28663.0,53.862,53.8864,53.685,53.685,28663.0
2015-11-05 09:45:00,88.01,88.24,88.0,88.06,25383.0,53.7094,53.8498,53.7033,53.7399,25383.0
2015-11-05 09:50:00,88.06,88.07,87.91,87.97,29892.0,53.7399,53.746,53.6484,53.685,29892.0
2015-11-05 09:55:00,87.95,88.07,87.92,87.97,51299.0,53.6728,53.746,53.6545,53.685,51299.0
2015-11-05 10:00:00,87.97,88.16,87.96,88.12,31285.0,53.685,53.8009,53.6789,53.7765,31285.0
2015-11-05 10:05:00,88.13,88.18,88.05,88.07,29109.0,53.7826,53.8132,53.7338,53.746,29109.0
2015-11-05 10:10:00,88.08,88.15,88.08,88.11,19358.0,53.7521,53.7948,53.7521,53.7704,19358.0
2015-11-05 10:15:00,88.09,88.2,88.09,88.16,24531.0,53.7582,53.8254,53.7582,53.8009,24531.0
2015-11-05 10:20:00,88.17,88.27,88.16,88.24,28062.0,53.807,53.8681,53.8009,53.8498,28062.0
2015-11-05 10:25:00,88.23,88.26,88.05,88.07,44641.0,53.8437,53.862,53.7338,53.746,44641.0
2015-11-05 10:30:00,88.06,88.06,87.91,87.99,43950.0,53.7399,53.7399,53.6484,53.6972,43950.0
2015-11-05 10:35:00,88.0,88.04,87.98,88.03,38517.0,53.7033,53.7277,53.6911,53.7216,38517.0
2015-11-05 10:40:00,88.03,88.04,87.98,88.0,55846.0,53.7216,53.7277,53.6911,53.7033,55846.0
2015-11-05 10:45:00,87.99,88.02,87.96,87.98,51468.0,53.6972,53.7155,53.6789,53.6911,51468.0
2015-11-05 10:50:00,87.98,88.02,87.97,88.0,39818.0,53.6911,53.7155,53.685,53.7033,39818.0
2015-11-05 10:55:00,88.0,88.01,87.91,87.93,34093.0,53.7033,53.7094,53.6484,53.6606,34093.0
2015-11-05 11:00:00,87.92,87.94,87.85,87.88,21883.0,53.6545,53.6667,53.6118,53.6301,21883.0
2015-11-05 11:05:00,87.86,87.91,87.84,87.84,39868.0,53.6179,53.6484,53.6057,53.6057,39868.0
2015-11-05 11:10:00,87.83,87.84,87.78,87.8,19848.0,53.5996,53.6057,53.569,53.5813,19848.0
2015-11-05 11:15:00,87.8,87.97,87.79,87.92,30088.0,53.5813,53.685,53.5751,53.6545,30088.0
2015-11-05 11:20:00,87.93,87.93,87.88,87.88,20111.0,53.6606,53.6606,53.6301,53.6301,20111.0
2015-11-05 11:25:00,87.9,87.95,87.89,87.91,18046.0,53.6423,53.6728,53.6362,53.6484,18046.0
2015-11-05 11:30:00,87.92,87.99,87.92,87.97,13686.0,53.6545,53.6972,53.6545,53.685,13686.0
2015-11-05 11:35:00,87.96,87.97,87.84,87.87,15887.0,53.6789,53.685,53.6057,53.624,15887.0
2015-11-05 11:40:00,87.86,87.94,87.84,87.92,12483.0,53.6179,53.6667,53.6057,53.6545,12483.0
2015-11-05 11:45:00,87.92,88.02,87.9,87.97,19167.0,53.6545,53.7155,53.6423,53.685,19167.0
2015-11-05 11:50:00,87.97,88.0,87.95,87.97,11691.0,53.685,53.7033,53.6728,53.685,11691.0
2015-11-05 11:55:00,87.97,88.0,87.96,88.0,14865.0,53.685,53.7033,53.6789,53.7033,14865.0
2015-11-05 12:00:00,88.0,88.0,87.97,87.97,38130.0,53.7033,53.7033,53.685,53.685,38130.0
2015-11-05 12:05:00,87.97,88.02,87.97,87.98,24823.0,53.685,53.7155,53.685,53.6911,24823.0
2015-11-05 12:10:00,87.98,87.98,87.9,87.91,11615.0,53.6911,53.6911,53.6423,53.6484,11615.0
2015-11-05 12:15:00,87.93,88.05,87.93,88.01,10439.0,53.6606,53.7338,53.6606,53.7094,10439.0
2015-11-05 12:20:00,88.02,88.05,88.0,88.05,9951.0,53.7155,53.7338,53.7033,53.7338,9951.0
2015-11-05 12:25:00,88.04,88.11,88.02,88.05,16828.0,53.7277,53.7704,53.7155,53.7338,16828.0
2015-11-05 12:30:00,88.06,88.1,88.04,88.05,8576.0,53.7399,53.7643,53.7277,53.7338,8576.0
2015-11-05 12:35:00,88.06,88.07,88.01,88.04,10425.0,53.7399,53.746,53.7094,53.7277,10425.0
2015-11-05 12:40:00,88.06,88.08,88.05,88.06,12263.0,53.7399,53.7521,53.7338,53.7399,12263.0
2015-11-05 12:45:00,88.06,88.1,88.03,88.05,20189.0,53.7399,53.7643,53.7216,53.7338,20189.0
2015-11-05 12:50:00,88.05,88.06,87.96,88.03,11843.0,53.7338,53.7399,53.6789,53.7216,11843.0
2015-11-05 12:55:00,88.04,88.07,88.02,88.06,10808.0,53.7277,53.746,53.7155,53.7399,10808.0
2015-11-05 13:00:00,88.06,88.1,88.05,88.1,15690.0,53.7399,53.7643,53.7338,53.7643,15690.0
2015-11-05 13:05:00,88.1,88.13,88.09,88.12,12136.0,53.7643,53.7826,53.7582,53.7765,12136.0
2015-11-05 13:10:00,88.12,88.12,88.07,88.11,10708.0,53.7765,53.7765,53.746,53.7704,10708.0
2015-11-05 13:15:00,88.11,88.12,88.02,88.05,12568.0,53.7704,53.7765,53.7155,53.7338,12568.0
2015-11-05 13:20:00,88.05,88.07,87.99,88.03,15710.0,53.7338,53.746,53.6972,53.7216,15710.0
2015-11-05 13:25:00,88.04,88.06,87.97,87.97,12670.0,53.7277,53.7399,53.685,53.685,12670.0
2015-11-05 13:30:00,87.97,88.03,87.96,88.01,15520.0,53.685,53.7216,53.6789,53.7094,15520.0
2015-11-05 13:35:00,88.01,88.08,87.99,88.05,18360.0,53.7094,53.7521,53.6972,53.7338,18360.0
2015-11-05 13:40:00,88.06,88.09,88.03,88.03,11192.0,53.7399,53.7582,53.7216,53.7216,11192.0
2015-11-05 13:45:00,88.04,88.09,88.0,88.06,19144.0,53.7277,53.7582,53.7033,53.7399,19144.0
2015-11-05 13:50:00,88.06,88.08,88.04,88.06,13882.0,53.7399,53.7521,53.7277,53.7399,13882.0
2015-11-05 13:55:00,88.06,88.1,88.05,88.1,25492.0,53.7399,53.7643,53.7338,53.7643,25492.0
2015-11-05 14:00:00,88.11,88.13,88.06,88.06,12954.0,53.7704,53.7826,53.7399,53.7399,12954.0
2015-11-05 14:05:00,88.07,88.09,88.0,88.0,9643.0,53.746,53.7582,53.7033,53.7033,9643.0
2015-11-05 14:10:00,88.02,88.03,87.98,88.0,13163.0,53.7155,53.7216,53.6911,53.7033,13163.0
2015-11-05 14:15:00,88.0,88.07,87.96,87.96,19706.0,53.7033,53.746,53.6789,53.6789,19706.0
2015-11-05 14:20:00,87.96,88.0,87.94,87.99,14377.0,53.6789,53.7033,53.6667,53.6972,14377.0
2015-11-05 14:25:00,87.99,88.0,87.94,87.97,15319.0,53.6972,53.7033,53.6667,53.685,15319.0
2015-11-05 14:30:00,87.97,87.97,87.92,87.95,16737.0,53.685,53.685,53.6545,53.6728,16737.0
2015-11-05 14:35:00,87.94,87.99,87.9,87.97,18154.0,53.6667,53.6972,53.6423,53.685,18154.0
2015-11-05 14:40:00,87.98,88.09,87.97,88.07,20867.0,53.6911,53.7582,53.685,53.746,20867.0
2015-11-05 14:45:00,88.07,88.09,88.04,88.08,10796.0,53.746,53.7582,53.7277,53.7521,10796.0
2015-11-05 14:50:00,88.08,88.15,88.08,88.12,15765.0,53.7521,53.7948,53.7521,53.7765,15765.0
2015-11-05 14:55:00,88.11,88.17,88.11,88.16,14333.0,53.7704,53.807,53.7704,53.8009,14333.0
2015-11-05 15:00:00,88.16,88.16,88.02,88.04,19589.0,53.8009,53.8009,53.7155,53.7277,19589.0
2015-11-05 15:05:00,88.04,88.06,88.02,88.06,12817.0,53.7277,53.7399,53.7155,53.7399,12817.0
2015-11-05 15:10:00,88.06,88.07,87.94,87.95,20492.0,53.7399,53.746,53.6667,53.6728,20492.0
2015-11-05 15:15:00,87.96,88.09,87.96,88.05,27007.0,53.6789,53.7582,53.6789,53.7338,27007.0
2015-11-05 15:20:00,88.05,88.11,88.04,88.05,24797.0,53.7338,53.7704,53.7277,53.7338,24797.0
2015-11-05 15:25:00,88.06,88.11,88.05,88.07,31511.0,53.7399,53.7704,53.7338,53.746,31511.0
2015-11-05 15:30:00,88.07,88.2,88.06,88.15,32006.0,53.746,53.8254,53.7399,53.7948,32006.0
2015-11-05 15:35:00,88.15,88.16,88.08,88.13,22048.0,53.7948,53.8009,53.7521,53.7826,22048.0
2015-11-05 15:40:00,88.13,88.15,88.09,88.14,54286.0,53.7826,53.7948,53.7582,53.7887,54286.0
2015-11-05 15:45:00,88.13,88.13,88.0,88.03,43723.0,53.7826,53.7826,53.7033,53.7216,43723.0
2015-11-05 15:50:00,88.03,88.09,88.03,88.09,80444.0,53.7216,53.7582,53.7216,53.7582,80444.0
2015-11-05 15:55:00,88.08,88.22,88.07,88.19,162119.0,53.7521,53.8376,53.746,53.8193,162119.0
2015-11-06 09:30:00,87.36,87.36,86.77,86.92,164518.0,53.3127,53.3127,52.9527,53.0442,164518.0
2015-11-06 09:35:00,86.88,87.01,86.77,86.8,42101.0,53.0198,53.0991,52.9527,52.971,42101.0
2015-11-06 09:40:00,86.8,86.83,86.74,86.79,61757.0,52.971,52.9893,52.9344,52.9649,61757.0
2015-11-06 09:45:00,86.78,86.82,86.5,86.51,88410.0,52.9588,52.9832,52.7879,52.794,88410.0
2015-11-06 09:50:00,86.5,86.51,86.14,86.16,130436.0,52.7879,52.794,52.5682,52.5804,130436.0
2015-11-06 09:55:00,86.16,86.26,85.94,85.97,126602.0,52.5804,52.6414,52.4462,52.4645,126602.0
2015-11-06 10:00:00,85.96,86.05,85.83,85.97,102122.0,52.4584,52.5133,52.379,52.4645,102122.0
2015-11-06 10:05:00,85.98,85.99,85.87,85.89,49058.0,52.4706,52.4767,52.4034,52.4156,49058.0
2015-11-06 10:10:00,85.9,85.97,85.81,85.95,174272.0,52.4217,52.4645,52.3668,52.4523,174272.0
2015-11-06 10:15:00,85.96,86.01,85.83,85.86,59980.0,52.4584,52.4889,52.379,52.3973,59980.0
2015-11-06 10:20:00,85.86,85.88,85.72,85.75,51507.0,52.3973,52.4095,52.3119,52.3302,51507.0
2015-11-06 10:25:00,85.74,85.75,85.5,85.51,49702.0,52.3241,52.3302,52.1776,52.1837,49702.0
2015-11-06 10:30:00,85.51,85.52,85.4,85.45,49613.0,52.1837,52.1898,52.1166,52.1471,49613.0
2015-11-06 10:35:00,85.45,85.5,85.42,85.45,70339.0,52.1471,52.1776,52.1288,52.1471,70339.0
2015-11-06 10:40:00,85.45,85.81,85.45,85.81,58683.0,52.1471,52.3668,52.1471,52.3668,58683.0
2015-11-06 10:45:00,85.81,85.91,85.81,85.84,32471.0,52.3668,52.4278,52.3668,52.3851,32471.0
2015-11-06 10:50:00,85.84,85.86,85.66,85.7,61332.0,52.3851,52.3973,52.2753,52.2997,61332.0
2015-11-06 10:55:00,85.7,85.71,85.62,85.67,49113.0,52.2997,52.3058,52.2509,52.2814,49113.0
2015-11-06 11:00:00,85.67,85.67,85.53,85.6,79004.0,52.2814,52.2814,52.1959,52.2387,79004.0
2015-11-06 11:05:00,85.6,85.62,85.54,85.55,68582.0,52.2387,52.2509,52.2021,52.2082,68582.0
2015-11-06 11:10:00,85.55,85.58,85.46,85.53,52060.0,52.2082,52.2265,52.1532,52.1959,52060.0
2015-11-06 11:15:00,85.53,85.54,85.27,85.31,52714.0,52.1959,52.2021,52.0373,52.0617,52714.0
2015-11-06 11:20:00,85.31,85.32,85.12,85.14,42292.0,52.0617,52.0678,51.9457,51.9579,42292.0
2015-11-06 11:25:00,85.15,85.24,85.11,85.2,60689.0,51.964,52.019,51.9396,51.9946,60689.0
2015-11-06 11:30:00,85.2,85.26,85.16,85.2,52872.0,51.9946,52.0312,51.9702,51.9946,52872.0
2015-11-06 11:35:00,85.2,85.25,85.18,85.24,101332.0,51.9946,52.0251,51.9824,52.019,101332.0
2015-11-06 11:40:00,85.24,85.27,85.17,85.24,40610.0,52.019,52.0373,51.9763,52.019,40610.0
2015-11-06 11:45:00,85.24,85.35,85.2,85.24,30076.0,52.019,52.0861,51.9946,52.019,30076.0
2015-11-06 11:50:00,85.24,85.35,85.24,85.33,34150.0,52.019,52.0861,52.019,52.0739,34150.0
2015-11-06 11:55:00,85.34,85.39,85.24,85.32,191371.0,52.08,52.1105,52.019,52.0678,191371.0
2015-11-06 12:00:00,85.32,85.35,85.22,85.34,67626.0,52.0678,52.0861,52.0068,52.08,67626.0
2015-11-06 12:05:00,85.34,85.39,85.33,85.38,69338.0,52.08,52.1105,52.0739,52.1044,69338.0
2015-11-06 12:10:00,85.38,85.54,85.35,85.39,88803.0,52.1044,52.2021,52.0861,52.1105,88803.0
2015-11-06 12:15:00,85.4,85.41,85.35,85.38,32725.0,52.1166,52.1227,52.0861,52.1044,32725.0
2015-11-06 12:20:00,85.39,85.42,85.31,85.39,55937.0,52.1105,52.1288,52.0617,52.1105,55937.0
2015-11-06 12:25:00,85.39,85.44,85.34,85.4,26795.0,52.1105,52.141,52.08,52.1166,26795.0
2015-11-06 12:30:00,85.39,85.39,85.31,85.32,18540.0,52.1105,52.1105,52.0617,52.0678,18540.0
2015-11-06 12:35:00,85.32,85.34,85.28,85.33,47126.0,52.0678,52.08,52.0434,52.0739,47126.0
2015-11-06 12:40:00,85.33,85.41,85.33,85.4,24723.0,52.0739,52.1227,52.0739,52.1166,24723.0
2015-11-06 12:45:00,85.4,85.55,85.39,85.54,60902.0,52.1166,52.2082,52.1105,52.2021,60902.0
2015-11-06 12:50:00,85.55,85.55,85.41,85.51,31677.0,52.2082,52.2082,52.1227,52.1837,31677.0
2015-11-06 12:55:00,85.49,85.54,85.48,85.5,30135.0,52.1715,52.2021,52.1654,52.1776,30135.0
2015-11-06 13:00:00,85.49,85.55,85.47,85.51,22536.0,52.1715,52.2082,52.1593,52.1837,22536.0
2015-11-06 13:05:00,85.51,85.55,85.48,85.52,51188.0,52.1837,52.2082,52.1654,52.1898,51188.0
2015-11-06 13:10:00,85.51,85.53,85.48,85.52,37970.0,52.1837,52.1959,52.1654,52.1898,37970.0
2015-11-06 13:15:00,85.52,85.74,85.5,85.74,79829.0,52.1898,52.3241,52.1776,52.3241,79829.0
2015-11-06 13:20:00,85.74,85.83,85.7,85.75,43124.0,52.3241,52.379,52.2997,52.3302,43124.0
2015-11-06 13:25:00,85.76,85.83,85.74,85.78,17098.0,52.3363,52.379,52.3241,52.3485,17098.0
2015-11-06 13:30:00,85.78,85.81,85.72,85.73,23824.0,52.3485,52.3668,52.3119,52.318,23824.0
2015-11-06 13:35:00,85.73,85.79,85.71,85.74,23832.0,52.318,52.3546,52.3058,52.3241,23832.0
2015-11-06 13:40:00,85.73,85.76,85.67,85.71,46138.0,52.318,52.3363,52.2814,52.3058,46138.0
2015-11-06 13:45:00,85.71,85.76,85.63,85.74,20020.0,52.3058,52.3363,52.257,52.3241,20020.0
2015-11-06 13:50:00,85.75,85.91,85.75,85.9,33728.0,52.3302,52.4278,52.3302,52.4217,33728.0
2015-11-06 13:55:00,85.91,85.94,85.87,85.94,17757.0,52.4278,52.4462,52.4034,52.4462,17757.0
2015-11-06 14:00:00,85.96,86.18,85.92,86.12,58724.0,52.4584,52.5926,52.434,52.556,58724.0
2015-11-06 14:05:00,86.1,86.24,86.1,86.23,52630.0,52.5438,52.6292,52.5438,52.6231,52630.0
2015-11-06 14:10:00,86.24,86.3,86.23,86.28,38555.0,52.6292,52.6659,52.6231,52.6536,38555.0
2015-11-06 14:15:00,86.27,86.28,86.13,86.18,47414.0,52.6475,52.6536,52.5621,52.5926,47414.0
2015-11-06 14:20:00,86.19,86.27,86.18,86.24,30081.0,52.5987,52.6475,52.5926,52.6292,30081.0
2015-11-06 14:25:00,86.24,86.25,86.13,86.25,44189.0,52.6292,52.6353,52.5621,52.6353,44189.0
2015-11-06 14:30:00,86.25,86.25,86.02,86.02,37305.0,52.6353,52.6353,52.495,52.495,37305.0
2015-11-06 14:35:00,86.02,86.04,85.9,85.91,21937.0,52.495,52.5072,52.4217,52.4278,21937.0
2015-11-06 14:40:00,85.9,85.95,85.89,85.94,26354.0,52.4217,52.4523,52.4156,52.4462,26354.0
2015-11-06 14:45:00,85.93,86.03,85.91,85.96,37422.0,52.4401,52.5011,52.4278,52.4584,37422.0
2015-11-06 14:50:00,85.95,86.0,85.91,85.95,21903.0,52.4523,52.4828,52.4278,52.4523,21903.0
2015-11-06 14:55:00,85.96,86.01,85.9,86.0,40156.0,52.4584,52.4889,52.4217,52.4828,40156.0
2015-11-06 15:00:00,86.01,86.03,85.97,85.97,57119.0,52.4889,52.5011,52.4645,52.4645,57119.0
2015-11-06 15:05:00,85.97,86.02,85.94,85.98,42049.0,52.4645,52.495,52.4462,52.4706,42049.0
2015-11-06 15:10:00,85.99,85.99,85.92,85.97,41079.0,52.4767,52.4767,52.434,52.4645,41079.0
2015-11-06 15:15:00,85.97,86.03,85.96,86.03,40010.0,52.4645,52.5011,52.4584,52.5011,40010.0
2015-11-06 15:20:00,86.03,86.08,86.01,86.02,39297.0,52.5011,52.5316,52.4889,52.495,39297.0
2015-11-06 15:25:00,86.03,86.17,86.01,86.17,51126.0,52.5011,52.5865,52.4889,52.5865,51126.0
2015-11-06 15:30:00,86.16,86.24,86.11,86.21,41914.0,52.5804,52.6292,52.5499,52.6109,41914.0
2015-11-06 15:35:00,86.21,86.28,86.17,86.17,70089.0,52.6109,52.6536,52.5865,52.5865,70089.0
2015-11-06 15:40:00,86.17,86.27,86.15,86.21,62521.0,52.5865,52.6475,52.5743,52.6109,62521.0
2015-11-06 15:45:00,86.21,86.34,86.21,86.34,87649.0,52.6109,52.6903,52.6109,52.6903,87649.0
2015-11-06 15:50:00,86.33,86.37,86.29,86.31,129507.0,52.6842,52.7086,52.6598,52.672,129507.0
2015-11-06 15:55:00,86.32,86.37,86.23,86.37,289118.0,52.6781,52.7086,52.6231,52.7086,289118.0
2015-11-09 09:30:00,85.76,85.84,85.16,85.19,120929.0,52.3363,52.3851,51.9702,51.9885,120929.0
2015-11-09 09:35:00,85.19,85.63,85.15,85.5,97440.0,51.9885,52.257,51.964,52.1776,97440.0
2015-11-09 09:40:00,85.51,85.52,85.03,85.09,73950.0,52.1837,52.1898,51.8908,51.9274,73950.0
2015-11-09 09:45:00,85.09,85.26,85.08,85.13,50294.0,51.9274,52.0312,51.9213,51.9518,50294.0
2015-11-09 09:50:00,85.1,85.26,85.1,85.23,62725.0,51.9335,52.0312,51.9335,52.0129,62725.0
2015-11-09 09:55:00,85.22,85.37,85.2,85.31,41721.0,52.0068,52.0983,51.9946,52.0617,41721.0
2015-11-09 10:00:00,85.33,85.43,85.27,85.29,60832.0,52.0739,52.1349,52.0373,52.0495,60832.0
2015-11-09 10:05:00,85.29,85.54,85.27,85.51,45298.0,52.0495,52.2021,52.0373,52.1837,45298.0
2015-11-09 10:10:00,85.54,85.6,85.49,85.6,63683.0,52.2021,52.2387,52.1715,52.2387,63683.0
2015-11-09 10:15:00,85.6,85.71,85.57,85.65,55279.0,52.2387,52.3058,52.2204,52.2692,55279.0
2015-11-09 10:20:00,85.64,85.67,85.39,85.41,33331.0,52.2631,52.2814,52.1105,52.1227,33331.0
2015-11-09 10:25:00,85.39,85.5,85.39,85.44,30676.0,52.1105,52.1776,52.1105,52.141,30676.0
2015-11-09 10:30:00,85.42,85.5,85.38,85.49,30204.0,52.1288,52.1776,52.1044,52.1715,30204.0
2015-11-09 10:35:00,85.48,85.49,85.29,85.37,44297.0,52.1654,52.1715,52.0495,52.0983,44297.0
2015-11-09 10:40:00,85.36,85.38,85.3,85.31,20916.0,52.0922,52.1044,52.0556,52.0617,20916.0
2015-11-09 10:45:00,85.3,85.31,85.26,85.31,17669.0,52.0556,52.0617,52.0312,52.0617,17669.0
2015-11-09 10:50:00,85.3,85.32,85.16,85.16,28846.0,52.0556,52.0678,51.9702,51.9702,28846.0
2015-11-09 10:55:00,85.17,85.26,85.13,85.2,37698.0,51.9763,52.0312,51.9518,51.9946,37698.0
2015-11-09 11:00:00,85.2,85.21,85.11,85.14,52374.0,51.9946,52.0007,51.9396,51.9579,52374.0
2015-11-09 11:05:00,85.14,85.14,85.02,85.03,29749.0,51.9579,51.9579,51.8847,51.8908,29749.0
2015-11-09 11:10:00,85.03,85.07,85.0,85.01,24969.0,51.8908,51.9152,51.8725,51.8786,24969.0
2015-11-09 11:15:00,85.01,85.05,84.91,84.95,39448.0,51.8786,51.903,51.8176,51.842,39448.0
2015-11-09 11:20:00,84.96,85.11,84.94,85.05,38427.0,51.8481,51.9396,51.8359,51.903,38427.0
2015-11-09 11:25:00,85.05,85.17,85.03,85.14,19980.0,51.903,51.9763,51.8908,51.9579,19980.0
2015-11-09 11:30:00,85.12,85.16,85.11,85.14,24173.0,51.9457,51.9702,51.9396,51.9579,24173.0
2015-11-09 11:35:00,85.14,85.19,85.13,85.18,20577.0,51.9579,51.9885,51.9518,51.9824,20577.0
2015-11-09 11:40:00,85.18,85.23,85.15,85.23,30926.0,51.9824,52.0129,51.964,52.0129,30926.0
2015-11-09 11:45:00,85.22,85.22,85.05,85.13,16541.0,52.0068,52.0068,51.903,51.9518,16541.0
2015-11-09 11:50:00,85.14,85.19,85.09,85.17,19973.0,51.9579,51.9885,51.9274,51.9763,19973.0
2015-11-09 11:55:00,85.16,85.22,85.15,85.19,16644.0,51.9702,52.0068,51.964,51.9885,16644.0
2015-11-09 12:00:00,85.2,85.22,85.11,85.18,19333.0,51.9946,52.0068,51.9396,51.9824,19333.0
2015-11-09 12:05:00,85.19,85.26,85.18,85.23,31029.0,51.9885,52.0312,51.9824,52.0129,31029.0
2015-11-09 12:10:00,85.26,85.36,85.24,85.35,11695.0,52.0312,52.0922,52.019,52.0861,11695.0
2015-11-09 12:15:00,85.34,85.35,85.3,85.31,10061.0,52.08,52.0861,52.0556,52.0617,10061.0
2015-11-09 12:20:00,85.3,85.35,85.29,85.31,20409.0,52.0556,52.0861,52.0495,52.0617,20409.0
2015-11-09 12:25:00,85.31,85.38,85.31,85.34,13855.0,52.0617,52.1044,52.0617,52.08,13855.0
2015-11-09 12:30:00,85.34,85.47,85.34,85.42,15795.0,52.08,52.1593,52.08,52.1288,15795.0
2015-11-09 12:35:00,85.42,85.48,85.42,85.47,12731.0,52.1288,52.1654,52.1288,52.1593,12731.0
2015-11-09 12:40:00,85.47,85.54,85.47,85.47,27285.0,52.1593,52.2021,52.1593,52.1593,27285.0
2015-11-09 12:45:00,85.46,85.51,85.43,85.47,15314.0,52.1532,52.1837,52.1349,52.1593,15314.0
2015-11-09 12:50:00,85.48,85.48,85.43,85.46,13877.0,52.1654,52.1654,52.1349,52.1532,13877.0
2015-11-09 12:55:00,85.45,85.46,85.39,85.4,12522.0,52.1471,52.1532,52.1105,52.1166,12522.0
2015-11-09 13:00:00,85.4,85.43,85.28,85.31,23638.0,52.1166,52.1349,52.0434,52.0617,23638.0
2015-11-09 13:05:00,85.32,85.4,85.23,85.25,13639.0,52.0678,52.1166,52.0129,52.0251,13639.0
2015-11-09 13:10:00,85.26,85.28,85.19,85.2,20229.0,52.0312,52.0434,51.9885,51.9946,20229.0
2015-11-09 13:15:00,85.2,85.21,85.12,85.15,14667.0,51.9946,52.0007,51.9457,51.964,14667.0
2015-11-09 13:20:00,85.14,85.17,85.12,85.17,11340.0,51.9579,51.9763,51.9457,51.9763,11340.0
2015-11-09 13:25:00,85.17,85.24,85.16,85.23,25859.0,51.9763,52.019,51.9702,52.0129,25859.0
2015-11-09 13:30:00,85.23,85.28,85.2,85.21,16117.0,52.0129,52.0434,51.9946,52.0007,16117.0
2015-11-09 13:35:00,85.21,85.32,85.21,85.28,20133.0,52.0007,52.0678,52.0007,52.0434,20133.0
2015-11-09 13:40:00,85.28,85.34,85.27,85.32,13292.0,52.0434,52.08,52.0373,52.0678,13292.0
2015-11-09 13:45:00,85.31,85.33,85.21,85.23,15673.0,52.0617,52.0739,52.0007,52.0129,15673.0
2015-11-09 13:50:00,85.23,85.34,85.17,85.33,35799.0,52.0129,52.08,51.9763,52.0739,35799.0
2015-11-09 13:55:00,85.32,85.34,85.23,85.23,16163.0,52.0678,52.08,52.0129,52.0129,16163.0
2015-11-09 14:00:00,85.24,85.26,85.21,85.25,20322.0,52.019,52.0312,52.0007,52.0251,20322.0
2015-11-09 14:05:00,85.25,85.34,85.25,85.33,19014.0,52.0251,52.08,52.0251,52.0739,19014.0
2015-11-09 14:10:00,85.32,85.33,85.23,85.23,14115.0,52.0678,52.0739,52.0129,52.0129,14115.0
2015-11-09 14:15:00,85.23,85.24,85.18,85.2,11940.0,52.0129,52.019,51.9824,51.9946,11940.0
2015-11-09 14:20:00,85.2,85.23,85.14,85.21,23134.0,51.9946,52.0129,51.9579,52.0007,23134.0
2015-11-09 14:25:00,85.22,85.31,85.22,85.27,19472.0,52.0068,52.0617,52.0068,52.0373,19472.0
2015-11-09 14:30:00,85.28,85.4,85.25,85.38,29987.0,52.0434,52.1166,52.0251,52.1044,29987.0
2015-11-09 14:35:00,85.37,85.37,85.18,85.21,38411.0,52.0983,52.0983,51.9824,52.0007,38411.0
2015-11-09 14:40:00,85.2,85.21,85.12,85.16,25123.0,51.9946,52.0007,51.9457,51.9702,25123.0
2015-11-09 14:45:00,85.16,85.16,84.98,85.04,59787.0,51.9702,51.9702,51.8603,51.8969,59787.0
2015-11-09 14:50:00,85.03,85.05,85.0,85.02,36491.0,51.8908,51.903,51.8725,51.8847,36491.0
2015-11-09 14:55:00,85.01,85.06,84.98,85.01,33944.0,51.8786,51.9091,51.8603,51.8786,33944.0
2015-11-09 15:00:00,85.02,85.02,84.95,84.96,49279.0,51.8847,51.8847,51.842,51.8481,49279.0
2015-11-09 15:05:00,84.96,85.02,84.92,84.93,66230.0,51.8481,51.8847,51.8237,51.8298,66230.0
2015-11-09 15:10:00,84.92,84.95,84.83,84.91,49180.0,51.8237,51.842,51.7688,51.8176,49180.0
2015-11-09 15:15:00,84.91,84.91,84.73,84.89,49939.0,51.8176,51.8176,51.7077,51.8054,49939.0
2015-11-09 15:20:00,84.88,84.91,84.84,84.88,47895.0,51.7993,51.8176,51.7749,51.7993,47895.0
2015-11-09 15:25:00,84.88,85.05,84.87,84.98,41988.0,51.7993,51.903,51.7932,51.8603,41988.0
2015-11-09 15:30:00,84.98,85.09,84.97,85.05,57590.0,51.8603,51.9274,51.8542,51.903,57590.0
2015-11-09 15:35:00,85.05,85.16,85.05,85.15,79031.0,51.903,51.9702,51.903,51.964,79031.0
2015-11-09 15:40:00,85.15,85.3,85.15,85.27,66393.0,51.964,52.0556,51.964,52.0373,66393.0
2015-11-09 15:45:00,85.28,85.46,85.27,85.45,81080.0,52.0434,52.1532,52.0373,52.1471,81080.0
2015-11-09 15:50:00,85.45,85.45,85.3,85.35,89200.0,52.1471,52.1471,52.0556,52.0861,89200.0
2015-11-09 15:55:00,85.35,85.35,85.21,85.26,172823.0,52.0861,52.0861,52.0007,52.0312,172823.0
2015-11-10 09:30:00,85.29,85.48,85.08,85.25,80640.0,52.0495,52.1654,51.9213,52.0251,80640.0
2015-11-10 09:35:00,85.23,85.36,85.19,85.3,26968.0,52.0129,52.0922,51.9885,52.0556,26968.0
2015-11-10 09:40:00,85.31,85.36,85.05,85.05,47330.0,52.0617,52.0922,51.903,51.903,47330.0
2015-11-10 09:45:00,85.05,85.1,84.91,84.98,36875.0,51.903,51.9335,51.8176,51.8603,36875.0
2015-11-10 09:50:00,85.01,85.04,84.84,84.94,53514.0,51.8786,51.8969,51.7749,51.8359,53514.0
2015-11-10 09:55:00,84.92,85.03,84.89,84.99,36665.0,51.8237,51.8908,51.8054,51.8664,36665.0
2015-11-10 10:00:00,85.01,85.03,84.91,84.98,25482.0,51.8786,51.8908,51.8176,51.8603,25482.0
2015-11-10 10:05:00,84.98,85.33,84.98,85.32,15956.0,51.8603,52.0739,51.8603,52.0678,15956.0
2015-11-10 10:10:00,85.31,85.38,85.27,85.3,19594.0,52.0617,52.1044,52.0373,52.0556,19594.0
2015-11-10 10:15:00,85.29,85.31,85.1,85.1,37403.0,52.0495,52.0617,51.9335,51.9335,37403.0
2015-11-10 10:20:00,85.09,85.17,85.08,85.14,17540.0,51.9274,51.9763,51.9213,51.9579,17540.0
2015-11-10 10:25:00,85.15,85.19,85.13,85.17,11645.0,51.964,51.9885,51.9518,51.9763,11645.0
2015-11-10 10:30:00,85.17,85.2,85.12,85.12,21770.0,51.9763,51.9946,51.9457,51.9457,21770.0
2015-11-10 10:35:00,85.11,85.14,85.06,85.1,21603.0,51.9396,51.9579,51.9091,51.9335,21603.0
2015-11-10 10:40:00,85.09,85.13,84.99,85.0,26371.0,51.9274,51.9518,51.8664,51.8725,26371.0
2015-11-10 10:45:00,85.0,85.03,84.92,85.0,27646.0,51.8725,51.8908,51.8237,51.8725,27646.0
2015-11-10 10:50:00,85.0,85.0,84.89,84.92,20154.0,51.8725,51.8725,51.8054,51.8237,20154.0
2015-11-10 10:55:00,84.92,84.96,84.87,84.89,24540.0,51.8237,51.8481,51.7932,51.8054,24540.0
2015-11-10 11:00:00,84.9,84.97,84.89,84.95,22476.0,51.8115,51.8542,51.8054,51.842,22476.0
2015-11-10 11:05:00,84.94,84.96,84.84,84.84,28969.0,51.8359,51.8481,51.7749,51.7749,28969.0
2015-11-10 11:10:00,84.84,84.89,84.79,84.83,20290.0,51.7749,51.8054,51.7444,51.7688,20290.0
2015-11-10 11:15:00,84.83,84.95,84.82,84.91,24105.0,51.7688,51.842,51.7627,51.8176,24105.0
2015-11-10 11:20:00,84.91,84.96,84.85,84.85,22852.0,51.8176,51.8481,51.781,51.781,22852.0
2015-11-10 11:25:00,84.84,84.86,84.8,84.85,12343.0,51.7749,51.7871,51.7505,51.781,12343.0
2015-11-10 11:30:00,84.86,84.92,84.86,84.89,14396.0,51.7871,51.8237,51.7871,51.8054,14396.0
2015-11-10 11:35:00,84.89,84.93,84.79,84.8,36618.0,51.8054,51.8298,51.7444,51.7505,36618.0
2015-11-10 11:40:00,84.81,84.87,84.79,84.85,36933.0,51.7566,51.7932,51.7444,51.781,36933.0
2015-11-10 11:45:00,84.86,84.89,84.83,84.83,13150.0,51.7871,51.8054,51.7688,51.7688,13150.0
2015-11-10 11:50:00,84.82,84.83,84.76,84.76,26479.0,51.7627,51.7688,51.726,51.726,26479.0
2015-11-10 11:55:00,84.76,84.82,84.76,84.79,12983.0,51.726,51.7627,51.726,51.7444,12983.0
2015-11-10 12:00:00,84.79,84.8,84.76,84.78,12976.0,51.7444,51.7505,51.726,51.7383,12976.0
2015-11-10 12:05:00,84.78,84.85,84.78,84.84,10714.0,51.7383,51.781,51.7383,51.7749,10714.0
2015-11-10 12:10:00,84.85,84.9,84.84,84.87,15711.0,51.781,51.8115,51.7749,51.7932,15711.0
2015-11-10 12:15:00,84.86,84.88,84.83,84.85,21173.0,51.7871,51.7993,51.7688,51.781,21173.0
2015-11-10 12:20:00,84.86,84.9,84.81,84.81,16435.0,51.7871,51.8115,51.7566,51.7566,16435.0
2015-11-10 12:25:00,84.81,84.85,84.77,84.82,16551.0,51.7566,51.781,51.7321,51.7627,16551.0
2015-11-10 12:30:00,84.81,84.9,84.79,84.84,27807.0,51.7566,51.8115,51.7444,51.7749,27807.0
2015-11-10 12:35:00,84.84,84.89,84.81,84.88,17490.0,51.7749,51.8054,51.7566,51.7993,17490.0
2015-11-10 12:40:00,84.88,84.91,84.85,84.91,16056.0,51.7993,51.8176,51.781,51.8176,16056.0
2015-11-10 12:45:00,84.91,84.93,84.88,84.91,14409.0,51.8176,51.8298,51.7993,51.8176,14409.0
2015-11-10 12:50:00,84.91,84.91,84.85,84.88,13912.0,51.8176,51.8176,51.781,51.7993,13912.0
2015-11-10 12:55:00,84.88,84.88,84.83,84.85,7575.0,51.7993,51.7993,51.7688,51.781,7575.0
2015-11-10 13:00:00,84.84,84.85,84.76,84.81,12375.0,51.7749,51.781,51.726,51.7566,12375.0
2015-11-10 13:05:00,84.81,84.82,84.74,84.77,16506.0,51.7566,51.7627,51.7138,51.7321,16506.0
2015-11-10 13:10:00,84.76,84.8,84.74,84.79,11359.0,51.726,51.7505,51.7138,51.7444,11359.0
2015-11-10 13:15:00,84.78,84.79,84.75,84.78,11468.0,51.7383,51.7444,51.7199,51.7383,11468.0
2015-11-10 13:20:00,84.77,84.79,84.74,84.77,9476.0,51.7321,51.7444,51.7138,51.7321,9476.0
2015-11-10 13:25:00,84.77,84.83,84.75,84.8,22554.0,51.7321,51.7688,51.7199,51.7505,22554.0
2015-11-10 13:30:00,84.81,84.87,84.81,84.86,10550.0,51.7566,51.7932,51.7566,51.7871,10550.0
2015-11-10 13:35:00,84.87,84.88,84.82,84.87,8598.0,51.7932,51.7993,51.7627,51.7932,8598.0
2015-11-10 13:40:00,84.86,84.91,84.84,84.9,11296.0,51.7871,51.8176,51.7749,51.8115,11296.0
2015-11-10 13:45:00,84.9,84.94,84.88,84.92,10193.0,51.8115,51.8359,51.7993,51.8237,10193.0
2015-11-10 13:50:00,84.92,85.04,84.92,85.02,23782.0,51.8237,51.8969,51.8237,51.8847,23782.0
2015-11-10 13:55:00,85.01,85.01,84.92,84.94,14740.0,51.8786,51.8786,51.8237,51.8359,14740.0
2015-11-10 14:00:00,84.93,85.0,84.93,85.0,13290.0,51.8298,51.8725,51.8298,51.8725,13290.0
2015-11-10 14:05:00,85.0,85.02,84.97,84.98,18780.0,51.8725,51.8847,51.8542,51.8603,18780.0
2015-11-10 14:10:00,84.98,85.02,84.93,84.97,18607.0,51.8603,51.8847,51.8298,51.8542,18607.0
2015-11-10 14:15:00,84.96,84.99,84.88,84.88,16925.0,51.8481,51.8664,51.7993,51.7993,16925.0
2015-11-10 14:20:00,84.88,84.91,84.86,84.89,21645.0,51.7993,51.8176,51.7871,51.8054,21645.0
2015-11-10 14:25:00,84.88,84.91,84.84,84.88,15695.0,51.7993,51.8176,51.7749,51.7993,15695.0
2015-11-10 14:30:00,84.87,84.93,84.81,84.84,33097.0,51.7932,51.8298,51.7566,51.7749,33097.0
2015-11-10 14:35:00,84.84,84.86,84.8,84.81,17686.0,51.7749,51.7871,51.7505,51.7566,17686.0
2015-11-10 14:40:00,84.82,84.89,84.78,84.88,25179.0,51.7627,51.8054,51.7383,51.7993,25179.0
2015-11-10 14:45:00,84.88,84.89,84.83,84.83,16488.0,51.7993,51.8054,51.7688,51.7688,16488.0
2015-11-10 14:50:00,84.84,84.87,84.8,84.82,20829.0,51.7749,51.7932,51.7505,51.7627,20829.0
2015-11-10 14:55:00,84.82,84.84,84.77,84.78,21291.0,51.7627,51.7749,51.7321,51.7383,21291.0
2015-11-10 15:00:00,84.78,84.8,84.74,84.74,18995.0,51.7383,51.7505,51.7138,51.7138,18995.0
2015-11-10 15:05:00,84.74,84.82,84.73,84.81,26158.0,51.7138,51.7627,51.7077,51.7566,26158.0
2015-11-10 15:10:00,84.82,84.86,84.8,84.86,16278.0,51.7627,51.7871,51.7505,51.7871,16278.0
2015-11-10 15:15:00,84.86,84.87,84.74,84.75,36272.0,51.7871,51.7932,51.7138,51.7199,36272.0
2015-11-10 15:20:00,84.75,84.78,84.72,84.77,32876.0,51.7199,51.7383,51.7016,51.7321,32876.0
2015-11-10 15:25:00,84.77,84.82,84.74,84.82,37280.0,51.7321,51.7627,51.7138,51.7627,37280.0
2015-11-10 15:30:00,84.82,84.85,84.76,84.79,36561.0,51.7627,51.781,51.726,51.7444,36561.0
2015-11-10 15:35:00,84.78,84.83,84.76,84.78,35999.0,51.7383,51.7688,51.726,51.7383,35999.0
2015-11-10 15:40:00,84.79,84.89,84.78,84.87,40624.0,51.7444,51.8054,51.7383,51.7932,40624.0
2015-11-10 15:45:00,84.87,84.95,84.86,84.9,65418.0,51.7932,51.842,51.7871,51.8115,65418.0
2015-11-10 15:50:00,84.89,84.9,84.81,84.82,63741.0,51.8054,51.8115,51.7566,51.7627,63741.0
2015-11-10 15:55:00,84.82,84.96,84.81,84.96,174017.0,51.7627,51.8481,51.7566,51.8481,174017.0
2015-11-11 09:30:00,85.28,85.5,85.1,85.5,45113.0,52.0434,52.1776,51.9335,52.1776,45113.0
2015-11-11 09:35:00,85.51,85.74,85.48,85.73,87864.0,52.1837,52.3241,52.1654,52.318,87864.0
2015-11-11 09:40:00,85.73,85.83,85.69,85.78,28557.0,52.318,52.379,52.2936,52.3485,28557.0
2015-11-11 09:45:00,85.78,85.82,85.65,85.7,20809.0,52.3485,52.3729,52.2692,52.2997,20809.0
2015-11-11 09:50:00,85.69,85.77,85.61,85.61,18621.0,52.2936,52.3424,52.2448,52.2448,18621.0
2015-11-11 09:55:00,85.62,85.62,85.48,85.49,16638.0,52.2509,52.2509,52.1654,52.1715,16638.0
2015-11-11 10:00:00,85.49,85.54,85.47,85.48,14253.0,52.1715,52.2021,52.1593,52.1654,14253.0
2015-11-11 10:05:00,85.48,85.59,85.48,85.56,29225.0,52.1654,52.2326,52.1654,52.2143,29225.0
2015-11-11 10:10:00,85.58,85.7,85.57,85.61,22575.0,52.2265,52.2997,52.2204,52.2448,22575.0
2015-11-11 10:15:00,85.59,85.6,85.55,85.56,15998.0,52.2326,52.2387,52.2082,52.2143,15998.0
2015-11-11 10:20:00,85.56,85.63,85.55,85.59,27046.0,52.2143,52.257,52.2082,52.2326,27046.0
2015-11-11 10:25:00,85.58,85.6,85.51,85.54,48046.0,52.2265,52.2387,52.1837,52.2021,48046.0
2015-11-11 10:30:00,85.55,85.63,85.53,85.62,26171.0,52.2082,52.257,52.1959,52.2509,26171.0
2015-11-11 10:35:00,85.62,85.62,85.44,85.5,18544.0,52.2509,52.2509,52.141,52.1776,18544.0
2015-11-11 10:40:00,85.49,85.5,85.42,85.43,15869.0,52.1715,52.1776,52.1288,52.1349,15869.0
2015-11-11 10:45:00,85.43,85.48,85.39,85.45,16285.0,52.1349,52.1654,52.1105,52.1471,16285.0
2015-11-11 10:50:00,85.45,85.47,85.37,85.44,18580.0,52.1471,52.1593,52.0983,52.141,18580.0
2015-11-11 10:55:00,85.45,85.49,85.45,85.48,14794.0,52.1471,52.1715,52.1471,52.1654,14794.0
2015-11-11 11:00:00,85.48,85.48,85.39,85.41,20090.0,52.1654,52.1654,52.1105,52.1227,20090.0
2015-11-11 11:05:00,85.4,85.41,85.36,85.37,13775.0,52.1166,52.1227,52.0922,52.0983,13775.0
2015-11-11 11:10:00,85.39,85.4,85.3,85.36,13808.0,52.1105,52.1166,52.0556,52.0922,13808.0
2015-11-11 11:15:00,85.35,85.37,85.33,85.33,13338.0,52.0861,52.0983,52.0739,52.0739,13338.0
2015-11-11 11:20:00,85.34,85.37,85.32,85.32,15940.0,52.08,52.0983,52.0678,52.0678,15940.0
2015-11-11 11:25:00,85.32,85.37,85.29,85.35,11942.0,52.0678,52.0983,52.0495,52.0861,11942.0
2015-11-11 11:30:00,85.36,85.39,85.36,85.36,19691.0,52.0922,52.1105,52.0922,52.0922,19691.0
2015-11-11 11:35:00,85.36,85.38,85.32,85.33,12428.0,52.0922,52.1044,52.0678,52.0739,12428.0
2015-11-11 11:40:00,85.33,85.38,85.33,85.38,8939.0,52.0739,52.1044,52.0739,52.1044,8939.0
2015-11-11 11:45:00,85.38,85.39,85.29,85.34,17251.0,52.1044,52.1105,52.0495,52.08,17251.0
2015-11-11 11:50:00,85.33,85.34,85.3,85.3,6046.0,52.0739,52.08,52.0556,52.0556,6046.0
2015-11-11 11:55:00,85.31,85.38,85.31,85.34,15519.0,52.0617,52.1044,52.0617,52.08,15519.0
2015-11-11 12:00:00,85.35,85.36,85.31,85.31,7888.0,52.0861,52.0922,52.0617,52.0617,7888.0
2015-11-11 12:05:00,85.32,85.34,85.31,85.34,9679.0,52.0678,52.08,52.0617,52.08,9679.0
2015-11-11 12:10:00,85.34,85.37,85.34,85.35,8345.0,52.08,52.0983,52.08,52.0861,8345.0
2015-11-11 12:15:00,85.35,85.37,85.32,85.32,15912.0,52.0861,52.0983,52.0678,52.0678,15912.0
2015-11-11 12:20:00,85.32,85.36,85.32,85.33,7461.0,52.0678,52.0922,52.0678,52.0739,7461.0
2015-11-11 12:25:00,85.34,85.41,85.34,85.41,14065.0,52.08,52.1227,52.08,52.1227,14065.0
2015-11-11 12:30:00,85.41,85.48,85.41,85.45,13361.0,52.1227,52.1654,52.1227,52.1471,13361.0
2015-11-11 12:35:00,85.47,85.56,85.46,85.55,16464.0,52.1593,52.2143,52.1532,52.2082,16464.0
2015-11-11 12:40:00,85.55,85.55,85.52,85.55,5350.0,52.2082,52.2082,52.1898,52.2082,5350.0
2015-11-11 12:45:00,85.55,85.57,85.53,85.55,12173.0,52.2082,52.2204,52.1959,52.2082,12173.0
2015-11-11 12:50:00,85.56,85.57,85.48,85.52,10173.0,52.2143,52.2204,52.1654,52.1898,10173.0
2015-11-11 12:55:00,85.51,85.51,85.48,85.51,7014.0,52.1837,52.1837,52.1654,52.1837,7014.0
2015-11-11 13:00:00,85.5,85.5,85.41,85.46,10523.0,52.1776,52.1776,52.1227,52.1532,10523.0
2015-11-11 13:05:00,85.46,85.46,85.34,85.35,14831.0,52.1532,52.1532,52.08,52.0861,14831.0
2015-11-11 13:10:00,85.33,85.34,85.27,85.3,8594.0,52.0739,52.08,52.0373,52.0556,8594.0
2015-11-11 13:15:00,85.29,85.3,85.26,85.29,19227.0,52.0495,52.0556,52.0312,52.0495,19227.0
2015-11-11 13:20:00,85.28,85.34,85.27,85.27,19402.0,52.0434,52.08,52.0373,52.0373,19402.0
2015-11-11 13:25:00,85.25,85.34,85.23,85.32,23312.0,52.0251,52.08,52.0129,52.0678,23312.0
2015-11-11 13:30:00,85.31,85.35,85.29,85.34,19960.0,52.0617,52.0861,52.0495,52.08,19960.0
2015-11-11 13:35:00,85.34,85.44,85.34,85.44,16516.0,52.08,52.141,52.08,52.141,16516.0
2015-11-11 13:40:00,85.44,85.51,85.42,85.48,21011.0,52.141,52.1837,52.1288,52.1654,21011.0
2015-11-11 13:45:00,85.49,85.5,85.43,85.43,20889.0,52.1715,52.1776,52.1349,52.1349,20889.0
2015-11-11 13:50:00,85.43,85.45,85.39,85.4,15757.0,52.1349,52.1471,52.1105,52.1166,15757.0
2015-11-11 13:55:00,85.39,85.41,85.36,85.37,13813.0,52.1105,52.1227,52.0922,52.0983,13813.0
2015-11-11 14:00:00,85.37,85.39,85.34,85.34,22049.0,52.0983,52.1105,52.08,52.08,22049.0
2015-11-11 14:05:00,85.35,85.36,85.32,85.34,15274.0,52.0861,52.0922,52.0678,52.08,15274.0
2015-11-11 14:10:00,85.33,85.4,85.32,85.37,12659.0,52.0739,52.1166,52.0678,52.0983,12659.0
2015-11-11 14:15:00,85.37,85.38,85.32,85.35,11330.0,52.0983,52.1044,52.0678,52.0861,11330.0
2015-11-11 14:20:00,85.36,85.36,85.33,85.34,7451.0,52.0922,52.0922,52.0739,52.08,7451.0
2015-11-11 14:25:00,85.34,85.44,85.33,85.44,22119.0,52.08,52.141,52.0739,52.141,22119.0
2015-11-11 14:30:00,85.44,85.46,85.38,85.39,12241.0,52.141,52.1532,52.1044,52.1105,12241.0
2015-11-11 14:35:00,85.39,85.39,85.33,85.35,14376.0,52.1105,52.1105,52.0739,52.0861,14376.0
2015-11-11 14:40:00,85.35,85.38,85.28,85.28,18148.0,52.0861,52.1044,52.0434,52.0434,18148.0
2015-11-11 14:45:00,85.28,85.3,85.25,85.28,9353.0,52.0434,52.0556,52.0251,52.0434,9353.0
2015-11-11 14:50:00,85.28,85.3,85.25,85.26,24130.0,52.0434,52.0556,52.0251,52.0312,24130.0
2015-11-11 14:55:00,85.26,85.27,85.08,85.08,33321.0,52.0312,52.0373,51.9213,51.9213,33321.0
2015-11-11 15:00:00,85.08,85.12,85.02,85.05,29475.0,51.9213,51.9457,51.8847,51.903,29475.0
2015-11-11 15:05:00,85.06,85.12,85.04,85.04,30145.0,51.9091,51.9457,51.8969,51.8969,30145.0
2015-11-11 15:10:00,85.04,85.11,85.01,85.11,39622.0,51.8969,51.9396,51.8786,51.9396,39622.0
2015-11-11 15:15:00,85.1,85.15,85.08,85.08,15935.0,51.9335,51.964,51.9213,51.9213,15935.0
2015-11-11 15:20:00,85.09,85.13,85.09,85.11,17767.0,51.9274,51.9518,51.9274,51.9396,17767.0
2015-11-11 15:25:00,85.11,85.24,85.11,85.23,26120.0,51.9396,52.019,51.9396,52.0129,26120.0
2015-11-11 15:30:00,85.22,85.24,85.16,85.17,21295.0,52.0068,52.019,51.9702,51.9763,21295.0
2015-11-11 15:35:00,85.17,85.19,85.12,85.17,37077.0,51.9763,51.9885,51.9457,51.9763,37077.0
2015-11-11 15:40:00,85.17,85.24,85.16,85.22,28349.0,51.9763,52.019,51.9702,52.0068,28349.0
2015-11-11 15:45:00,85.21,85.21,85.04,85.04,53351.0,52.0007,52.0007,51.8969,51.8969,53351.0
2015-11-11 15:50:00,85.04,85.1,85.0,85.07,63717.0,51.8969,51.9335,51.8725,51.9152,63717.0
2015-11-11 15:55:00,85.07,85.1,85.02,85.06,135956.0,51.9152,51.9335,51.8847,51.9091,135956.0
2015-11-12 09:30:00,84.53,84.92,84.47,84.58,98065.0,51.5857,51.8237,51.5491,51.6162,98065.0
2015-11-12 09:35:00,84.61,84.73,84.5,84.52,55861.0,51.6345,51.7077,51.5674,51.5796,55861.0
2015-11-12 09:40:00,84.53,84.62,84.12,84.16,54403.0,51.5857,51.6406,51.3355,51.3599,54403.0
2015-11-12 09:45:00,84.14,84.22,84.02,84.08,47602.0,51.3477,51.3965,51.2744,51.3111,47602.0
2015-11-12 09:50:00,84.11,84.11,83.96,83.97,57897.0,51.3294,51.3294,51.2378,51.2439,57897.0
2015-11-12 09:55:00,83.97,84.07,83.93,84.05,40802.0,51.2439,51.305,51.2195,51.2928,40802.0
2015-11-12 10:00:00,84.05,84.05,83.76,83.79,44476.0,51.2928,51.2928,51.1158,51.1341,44476.0
2015-11-12 10:05:00,83.79,83.93,83.79,83.92,40138.0,51.1341,51.2195,51.1341,51.2134,40138.0
2015-11-12 10:10:00,83.95,84.07,83.93,83.98,75039.0,51.2317,51.305,51.2195,51.25,75039.0
2015-11-12 10:15:00,83.99,84.26,83.98,84.19,74227.0,51.2561,51.4209,51.25,51.3782,74227.0
2015-11-12 10:20:00,84.17,84.27,84.16,84.23,49995.0,51.366,51.427,51.3599,51.4026,49995.0
2015-11-12 10:25:00,84.23,84.4,84.21,84.31,55607.0,51.4026,51.5063,51.3904,51.4514,55607.0
2015-11-12 10:30:00,84.32,84.32,84.16,84.24,30792.0,51.4575,51.4575,51.3599,51.4087,30792.0
2015-11-12 10:35:00,84.25,84.27,84.1,84.27,56902.0,51.4148,51.427,51.3233,51.427,56902.0
2015-11-12 10:40:00,84.27,84.4,84.25,84.38,35113.0,51.427,51.5063,51.4148,51.4941,35113.0
2015-11-12 10:45:00,84.37,84.47,84.35,84.4,44094.0,51.488,51.5491,51.4758,51.5063,44094.0
2015-11-12 10:50:00,84.41,84.48,84.32,84.47,35591.0,51.5125,51.5552,51.4575,51.5491,35591.0
2015-11-12 10:55:00,84.47,84.65,84.46,84.56,30248.0,51.5491,51.6589,51.543,51.604,30248.0
2015-11-12 11:00:00,84.55,84.63,84.53,84.6,58085.0,51.5979,51.6467,51.5857,51.6284,58085.0
2015-11-12 11:05:00,84.6,84.6,84.48,84.54,29676.0,51.6284,51.6284,51.5552,51.5918,29676.0
2015-11-12 11:10:00,84.54,84.54,84.44,84.49,25192.0,51.5918,51.5918,51.5308,51.5613,25192.0
2015-11-12 11:15:00,84.5,84.53,84.35,84.4,22017.0,51.5674,51.5857,51.4758,51.5063,22017.0
2015-11-12 11:20:00,84.4,84.4,84.3,84.34,22237.0,51.5063,51.5063,51.4453,51.4697,22237.0
2015-11-12 11:25:00,84.35,84.37,84.21,84.24,25015.0,51.4758,51.488,51.3904,51.4087,25015.0
2015-11-12 11:30:00,84.24,84.3,84.19,84.23,27593.0,51.4087,51.4453,51.3782,51.4026,27593.0
2015-11-12 11:35:00,84.24,84.4,84.22,84.4,21458.0,51.4087,51.5063,51.3965,51.5063,21458.0
2015-11-12 11:40:00,84.4,84.41,84.36,84.38,18773.0,51.5063,51.5125,51.4819,51.4941,18773.0
2015-11-12 11:45:00,84.37,84.39,84.28,84.31,28938.0,51.488,51.5002,51.4331,51.4514,28938.0
2015-11-12 11:50:00,84.31,84.35,84.23,84.3,17521.0,51.4514,51.4758,51.4026,51.4453,17521.0
2015-11-12 11:55:00,84.28,84.4,84.25,84.4,28943.0,51.4331,51.5063,51.4148,51.5063,28943.0
2015-11-12 12:00:00,84.4,84.46,84.35,84.4,42312.0,51.5063,51.543,51.4758,51.5063,42312.0
2015-11-12 12:05:00,84.41,84.43,84.22,84.23,49567.0,51.5125,51.5247,51.3965,51.4026,49567.0
2015-11-12 12:10:00,84.22,84.25,84.16,84.19,20619.0,51.3965,51.4148,51.3599,51.3782,20619.0
2015-11-12 12:15:00,84.19,84.23,84.14,84.23,21103.0,51.3782,51.4026,51.3477,51.4026,21103.0
2015-11-12 12:20:00,84.23,84.25,84.17,84.2,19512.0,51.4026,51.4148,51.366,51.3843,19512.0
2015-11-12 12:25:00,84.19,84.26,84.18,84.26,14492.0,51.3782,51.4209,51.3721,51.4209,14492.0
2015-11-12 12:30:00,84.24,84.26,84.21,84.25,12605.0,51.4087,51.4209,51.3904,51.4148,12605.0
2015-11-12 12:35:00,84.25,84.26,84.18,84.2,14904.0,51.4148,51.4209,51.3721,51.3843,14904.0
2015-11-12 12:40:00,84.19,84.28,84.19,84.26,15512.0,51.3782,51.4331,51.3782,51.4209,15512.0
2015-11-12 12:45:00,84.25,84.32,84.23,84.32,15245.0,51.4148,51.4575,51.4026,51.4575,15245.0
2015-11-12 12:50:00,84.32,84.35,84.31,84.32,22055.0,51.4575,51.4758,51.4514,51.4575,22055.0
2015-11-12 12:55:00,84.31,84.36,84.28,84.32,12227.0,51.4514,51.4819,51.4331,51.4575,12227.0
2015-11-12 13:00:00,84.33,84.39,84.32,84.32,21050.0,51.4636,51.5002,51.4575,51.4575,21050.0
2015-11-12 13:05:00,84.31,84.32,84.22,84.23,18015.0,51.4514,51.4575,51.3965,51.4026,18015.0
2015-11-12 13:10:00,84.23,84.33,84.22,84.33,16219.0,51.4026,51.4636,51.3965,51.4636,16219.0
2015-11-12 13:15:00,84.33,84.4,84.33,84.36,39045.0,51.4636,51.5063,51.4636,51.4819,39045.0
2015-11-12 13:20:00,84.35,84.37,84.17,84.24,36361.0,51.4758,51.488,51.366,51.4087,36361.0
2015-11-12 13:25:00,84.25,84.26,84.19,84.25,37329.0,51.4148,51.4209,51.3782,51.4148,37329.0
2015-11-12 13:30:00,84.25,84.33,84.22,84.24,18285.0,51.4148,51.4636,51.3965,51.4087,18285.0
2015-11-12 13:35:00,84.25,84.36,84.24,84.36,23402.0,51.4148,51.4819,51.4087,51.4819,23402.0
2015-11-12 13:40:00,84.36,84.37,84.27,84.31,11107.0,51.4819,51.488,51.427,51.4514,11107.0
2015-11-12 13:45:00,84.31,84.31,84.18,84.29,32389.0,51.4514,51.4514,51.3721,51.4392,32389.0
2015-11-12 13:50:00,84.3,84.32,84.26,84.29,23055.0,51.4453,51.4575,51.4209,51.4392,23055.0
2015-11-12 13:55:00,84.29,84.37,84.29,84.31,20365.0,51.4392,51.488,51.4392,51.4514,20365.0
2015-11-12 14:00:00,84.3,84.33,84.24,84.25,24220.0,51.4453,51.4636,51.4087,51.4148,24220.0
2015-11-12 14:05:00,84.25,84.3,84.22,84.29,26931.0,51.4148,51.4453,51.3965,51.4392,26931.0
2015-11-12 14:10:00,84.28,84.28,84.18,84.22,23453.0,51.4331,51.4331,51.3721,51.3965,23453.0
2015-11-12 14:15:00,84.22,84.23,84.14,84.15,15752.0,51.3965,51.4026,51.3477,51.3538,15752.0
2015-11-12 14:20:00,84.16,84.2,84.13,84.18,29801.0,51.3599,51.3843,51.3416,51.3721,29801.0
2015-11-12 14:25:00,84.18,84.38,84.18,84.38,22148.0,51.3721,51.4941,51.3721,51.4941,22148.0
2015-11-12 14:30:00,84.39,84.39,84.29,84.32,27562.0,51.5002,51.5002,51.4392,51.4575,27562.0
2015-11-12 14:35:00,84.32,84.36,84.28,84.33,19235.0,51.4575,51.4819,51.4331,51.4636,19235.0
2015-11-12 14:40:00,84.33,84.38,84.26,84.34,25817.0,51.4636,51.4941,51.4209,51.4697,25817.0
2015-11-12 14:45:00,84.33,84.33,84.26,84.29,27891.0,51.4636,51.4636,51.4209,51.4392,27891.0
2015-11-12 14:50:00,84.28,84.29,84.18,84.2,40940.0,51.4331,51.4392,51.3721,51.3843,40940.0
2015-11-12 14:55:00,84.19,84.28,84.14,84.25,26074.0,51.3782,51.4331,51.3477,51.4148,26074.0
2015-11-12 15:00:00,84.23,84.31,84.22,84.25,29146.0,51.4026,51.4514,51.3965,51.4148,29146.0
2015-11-12 15:05:00,84.25,84.26,84.22,84.24,24787.0,51.4148,51.4209,51.3965,51.4087,24787.0
2015-11-12 15:10:00,84.24,84.27,84.18,84.23,44445.0,51.4087,51.427,51.3721,51.4026,44445.0
2015-11-12 15:15:00,84.22,84.23,84.17,84.21,37131.0,51.3965,51.4026,51.366,51.3904,37131.0
2015-11-12 15:20:00,84.19,84.24,84.15,84.18,57574.0,51.3782,51.4087,51.3538,51.3721,57574.0
2015-11-12 15:25:00,84.17,84.23,84.14,84.16,30918.0,51.366,51.4026,51.3477,51.3599,30918.0
2015-11-12 15:30:00,84.16,84.17,84.09,84.1,63415.0,51.3599,51.366,51.3172,51.3233,63415.0
2015-11-12 15:35:00,84.1,84.17,84.08,84.12,75323.0,51.3233,51.366,51.3111,51.3355,75323.0
2015-11-12 15:40:00,84.12,84.12,84.0,84.02,74660.0,51.3355,51.3355,51.2622,51.2744,74660.0
2015-11-12 15:45:00,84.02,84.11,84.0,84.08,108949.0,51.2744,51.3294,51.2622,51.3111,108949.0
2015-11-12 15:50:00,84.07,84.11,84.04,84.04,138259.0,51.305,51.3294,51.2867,51.2867,138259.0
2015-11-12 15:55:00,84.05,84.11,84.0,84.03,299349.0,51.2928,51.3294,51.2622,51.2806,299349.0
2015-11-13 09:30:00,83.86,84.24,83.79,84.17,76075.0,51.1768,51.4087,51.1341,51.366,76075.0
2015-11-13 09:35:00,84.18,84.42,84.17,84.3,42959.0,51.3721,51.5186,51.366,51.4453,42959.0
2015-11-13 09:40:00,84.28,84.34,84.16,84.19,34207.0,51.4331,51.4697,51.3599,51.3782,34207.0
2015-11-13 09:45:00,84.2,84.27,84.13,84.14,38502.0,51.3843,51.427,51.3416,51.3477,38502.0
2015-11-13 09:50:00,84.14,84.29,84.1,84.14,32761.0,51.3477,51.4392,51.3233,51.3477,32761.0
2015-11-13 09:55:00,84.16,84.28,84.12,84.18,23592.0,51.3599,51.4331,51.3355,51.3721,23592.0
2015-11-13 10:00:00,84.19,84.42,84.15,84.42,47563.0,51.3782,51.5186,51.3538,51.5186,47563.0
2015-11-13 10:05:00,84.43,84.43,84.22,84.26,32498.0,51.5247,51.5247,51.3965,51.4209,32498.0
2015-11-13 10:10:00,84.24,84.28,84.1,84.1,32512.0,51.4087,51.4331,51.3233,51.3233,32512.0
2015-11-13 10:15:00,84.08,84.1,83.98,84.05,28375.0,51.3111,51.3233,51.25,51.2928,28375.0
2015-11-13 10:20:00,84.07,84.11,84.02,84.02,17836.0,51.305,51.3294,51.2744,51.2744,17836.0
2015-11-13 10:25:00,84.02,84.06,83.95,83.96,45013.0,51.2744,51.2989,51.2317,51.2378,45013.0
2015-11-13 10:30:00,83.96,84.1,83.95,83.99,68601.0,51.2378,51.3233,51.2317,51.2561,68601.0
2015-11-13 10:35:00,84.0,84.13,83.97,84.07,50549.0,51.2622,51.3416,51.2439,51.305,50549.0
2015-11-13 10:40:00,84.07,84.11,83.91,83.91,24546.0,51.305,51.3294,51.2073,51.2073,24546.0
2015-11-13 10:45:00,83.91,83.97,83.79,83.97,30313.0,51.2073,51.2439,51.1341,51.2439,30313.0
2015-11-13 10:50:00,83.96,83.98,83.81,83.89,32738.0,51.2378,51.25,51.1463,51.1951,32738.0
2015-11-13 10:55:00,83.87,83.88,83.76,83.79,40991.0,51.1829,51.189,51.1158,51.1341,40991.0
2015-11-13 11:00:00,83.78,83.89,83.76,83.85,40622.0,51.128,51.1951,51.1158,51.1707,40622.0
2015-11-13 11:05:00,83.84,83.92,83.81,83.91,36586.0,51.1646,51.2134,51.1463,51.2073,36586.0
2015-11-13 11:10:00,83.91,83.94,83.84,83.86,29519.0,51.2073,51.2256,51.1646,51.1768,29519.0
2015-11-13 11:15:00,83.86,83.86,83.73,83.78,39263.0,51.1768,51.1768,51.0975,51.128,39263.0
2015-11-13 11:20:00,83.78,83.81,83.74,83.77,43622.0,51.128,51.1463,51.1036,51.1219,43622.0
2015-11-13 11:25:00,83.76,83.8,83.73,83.75,21523.0,51.1158,51.1402,51.0975,51.1097,21523.0
2015-11-13 11:30:00,83.75,83.84,83.73,83.84,28469.0,51.1097,51.1646,51.0975,51.1646,28469.0
2015-11-13 11:35:00,83.82,83.82,83.73,83.73,18622.0,51.1524,51.1524,51.0975,51.0975,18622.0
2015-11-13 11:40:00,83.73,83.8,83.73,83.75,14848.0,51.0975,51.1402,51.0975,51.1097,14848.0
2015-11-13 11:45:00,83.76,83.8,83.73,83.75,18408.0,51.1158,51.1402,51.0975,51.1097,18408.0
2015-11-13 11:50:00,83.75,83.8,83.72,83.73,31643.0,51.1097,51.1402,51.0914,51.0975,31643.0
2015-11-13 11:55:00,83.73,83.8,83.71,83.78,31915.0,51.0975,51.1402,51.0853,51.128,31915.0
2015-11-13 12:00:00,83.78,83.79,83.73,83.77,21131.0,51.128,51.1341,51.0975,51.1219,21131.0
2015-11-13 12:05:00,83.77,83.79,83.73,83.79,24698.0,51.1219,51.1341,51.0975,51.1341,24698.0
2015-11-13 12:10:00,83.79,83.84,83.74,83.78,44947.0,51.1341,51.1646,51.1036,51.128,44947.0
2015-11-13 12:15:00,83.8,83.91,83.79,83.87,24217.0,51.1402,51.2073,51.1341,51.1829,24217.0
2015-11-13 12:20:00,83.88,83.94,83.87,83.9,19046.0,51.189,51.2256,51.1829,51.2012,19046.0
2015-11-13 12:25:00,83.89,83.9,83.73,83.75,26688.0,51.1951,51.2012,51.0975,51.1097,26688.0
2015-11-13 12:30:00,83.75,83.82,83.75,83.79,16123.0,51.1097,51.1524,51.1097,51.1341,16123.0
2015-11-13 12:35:00,83.79,83.82,83.74,83.76,30139.0,51.1341,51.1524,51.1036,51.1158,30139.0
2015-11-13 12:40:00,83.76,83.79,83.68,83.71,18798.0,51.1158,51.1341,51.067,51.0853,18798.0
2015-11-13 12:45:00,83.7,83.7,83.6,83.67,26199.0,51.0792,51.0792,51.0181,51.0609,26199.0
2015-11-13 12:50:00,83.67,83.73,83.64,83.64,11960.0,51.0609,51.0975,51.0425,51.0425,11960.0
2015-11-13 12:55:00,83.64,83.72,83.63,83.72,16714.0,51.0425,51.0914,51.0364,51.0914,16714.0
2015-11-13 13:00:00,83.72,83.8,83.69,83.8,14622.0,51.0914,51.1402,51.0731,51.1402,14622.0
2015-11-13 13:05:00,83.81,83.82,83.67,83.71,22453.0,51.1463,51.1524,51.0609,51.0853,22453.0
2015-11-13 13:10:00,83.73,83.76,83.72,83.75,17806.0,51.0975,51.1158,51.0914,51.1097,17806.0
2015-11-13 13:15:00,83.74,83.86,83.74,83.84,14233.0,51.1036,51.1768,51.1036,51.1646,14233.0
2015-11-13 13:20:00,83.84,83.85,83.78,83.8,23725.0,51.1646,51.1707,51.128,51.1402,23725.0
2015-11-13 13:25:00,83.8,83.85,83.79,83.83,19119.0,51.1402,51.1707,51.1341,51.1585,19119.0
2015-11-13 13:30:00,83.84,83.88,83.82,83.87,17136.0,51.1646,51.189,51.1524,51.1829,17136.0
2015-11-13 13:35:00,83.86,83.86,83.71,83.81,23388.0,51.1768,51.1768,51.0853,51.1463,23388.0
2015-11-13 13:40:00,83.81,83.83,83.76,83.76,22786.0,51.1463,51.1585,51.1158,51.1158,22786.0
2015-11-13 13:45:00,83.76,83.83,83.68,83.68,21973.0,51.1158,51.1585,51.067,51.067,21973.0
2015-11-13 13:50:00,83.68,83.71,83.66,83.68,24424.0,51.067,51.0853,51.0548,51.067,24424.0
2015-11-13 13:55:00,83.68,83.7,83.61,83.65,33650.0,51.067,51.0792,51.0242,51.0487,33650.0
2015-11-13 14:00:00,83.65,83.68,83.63,83.65,25316.0,51.0487,51.067,51.0364,51.0487,25316.0
2015-11-13 14:05:00,83.64,83.68,83.54,83.56,31736.0,51.0425,51.067,50.9815,50.9937,31736.0
2015-11-13 14:10:00,83.56,83.66,83.54,83.64,21378.0,50.9937,51.0548,50.9815,51.0425,21378.0
2015-11-13 14:15:00,83.64,83.74,83.63,83.69,16620.0,51.0425,51.1036,51.0364,51.0731,16620.0
2015-11-13 14:20:00,83.69,83.73,83.67,83.69,24053.0,51.0731,51.0975,51.0609,51.0731,24053.0
2015-11-13 14:25:00,83.68,83.68,83.61,83.62,15893.0,51.067,51.067,51.0242,51.0303,15893.0
2015-11-13 14:30:00,83.62,83.62,83.57,83.6,25990.0,51.0303,51.0303,50.9998,51.0181,25990.0
2015-11-13 14:35:00,83.6,83.6,83.46,83.5,33077.0,51.0181,51.0181,50.9327,50.9571,33077.0
2015-11-13 14:40:00,83.5,83.53,83.44,83.45,33288.0,50.9571,50.9754,50.9205,50.9266,33288.0
2015-11-13 14:45:00,83.45,83.45,83.32,83.37,46843.0,50.9266,50.9266,50.8473,50.8778,46843.0
2015-11-13 14:50:00,83.37,83.41,83.27,83.3,38105.0,50.8778,50.9022,50.8168,50.8351,38105.0
2015-11-13 14:55:00,83.31,83.39,83.31,83.39,19970.0,50.8412,50.89,50.8412,50.89,19970.0
2015-11-13 15:00:00,83.39,83.47,83.36,83.44,30129.0,50.89,50.9388,50.8717,50.9205,30129.0
2015-11-13 15:05:00,83.44,83.47,83.37,83.45,28927.0,50.9205,50.9388,50.8778,50.9266,28927.0
2015-11-13 15:10:00,83.46,83.47,83.4,83.45,23776.0,50.9327,50.9388,50.8961,50.9266,23776.0
2015-11-13 15:15:00,83.45,83.47,83.37,83.4,44609.0,50.9266,50.9388,50.8778,50.8961,44609.0
2015-11-13 15:20:00,83.4,83.43,83.32,83.41,38565.0,50.8961,50.9144,50.8473,50.9022,38565.0
2015-11-13 15:25:00,83.41,83.45,83.34,83.35,40085.0,50.9022,50.9266,50.8595,50.8656,40085.0
2015-11-13 15:30:00,83.35,83.5,83.33,83.36,43333.0,50.8656,50.9571,50.8534,50.8717,43333.0
2015-11-13 15:35:00,83.36,83.56,83.35,83.49,56426.0,50.8717,50.9937,50.8656,50.951,56426.0
2015-11-13 15:40:00,83.48,83.6,83.42,83.47,101384.0,50.9449,51.0181,50.9083,50.9388,101384.0
2015-11-13 15:45:00,83.46,83.55,83.43,83.49,62653.0,50.9327,50.9876,50.9144,50.951,62653.0
2015-11-13 15:50:00,83.49,83.5,83.41,83.42,70576.0,50.951,50.9571,50.9022,50.9083,70576.0
2015-11-13 15:55:00,83.43,83.49,83.39,83.41,190097.0,50.9144,50.951,50.89,50.9022,190097.0
2015-11-16 09:30:00,83.4,83.6,83.33,83.54,84842.0,50.8961,51.0181,50.8534,50.9815,84842.0
2015-11-16 09:35:00,83.55,83.99,83.54,83.99,52863.0,50.9876,51.2561,50.9815,51.2561,52863.0
2015-11-16 09:40:00,83.99,84.14,83.98,84.06,57394.0,51.2561,51.3477,51.25,51.2989,57394.0
2015-11-16 09:45:00,84.05,84.15,83.96,84.01,40730.0,51.2928,51.3538,51.2378,51.2683,40730.0
2015-11-16 09:50:00,84.0,84.02,83.86,83.96,38226.0,51.2622,51.2744,51.1768,51.2378,38226.0
2015-11-16 09:55:00,83.97,84.0,83.9,83.93,26823.0,51.2439,51.2622,51.2012,51.2195,26823.0
2015-11-16 10:00:00,83.92,83.94,83.82,83.91,23077.0,51.2134,51.2256,51.1524,51.2073,23077.0
2015-11-16 10:05:00,83.9,84.0,83.9,83.94,31345.0,51.2012,51.2622,51.2012,51.2256,31345.0
2015-11-16 10:10:00,83.94,84.03,83.92,84.01,32036.0,51.2256,51.2806,51.2134,51.2683,32036.0
2015-11-16 10:15:00,84.0,84.06,83.98,84.01,36418.0,51.2622,51.2989,51.25,51.2683,36418.0
2015-11-16 10:20:00,84.01,84.07,83.93,84.06,44046.0,51.2683,51.305,51.2195,51.2989,44046.0
2015-11-16 10:25:00,84.07,84.09,84.02,84.05,30476.0,51.305,51.3172,51.2744,51.2928,30476.0
2015-11-16 10:30:00,84.04,84.08,84.01,84.06,13771.0,51.2867,51.3111,51.2683,51.2989,13771.0
2015-11-16 10:35:00,84.04,84.1,83.99,84.1,18016.0,51.2867,51.3233,51.2561,51.3233,18016.0
2015-11-16 10:40:00,84.09,84.12,84.0,84.03,15509.0,51.3172,51.3355,51.2622,51.2806,15509.0
2015-11-16 10:45:00,84.04,84.16,84.04,84.11,13788.0,51.2867,51.3599,51.2867,51.3294,13788.0
2015-11-16 10:50:00,84.11,84.11,84.0,84.01,22488.0,51.3294,51.3294,51.2622,51.2683,22488.0
2015-11-16 10:55:00,84.01,84.1,83.99,84.09,25686.0,51.2683,51.3233,51.2561,51.3172,25686.0
2015-11-16 11:00:00,84.1,84.23,84.07,84.07,31627.0,51.3233,51.4026,51.305,51.305,31627.0
2015-11-16 11:05:00,84.08,84.08,84.02,84.03,11586.0,51.3111,51.3111,51.2744,51.2806,11586.0
2015-11-16 11:10:00,84.02,84.16,84.0,84.04,22062.0,51.2744,51.3599,51.2622,51.2867,22062.0
2015-11-16 11:15:00,84.05,84.07,83.98,83.98,28142.0,51.2928,51.305,51.25,51.25,28142.0
2015-11-16 11:20:00,83.98,84.01,83.8,83.87,32455.0,51.25,51.2683,51.1402,51.1829,32455.0
2015-11-16 11:25:00,83.87,83.88,83.75,83.76,46928.0,51.1829,51.189,51.1097,51.1158,46928.0
2015-11-16 11:30:00,83.77,83.94,83.75,83.9,83998.0,51.1219,51.2256,51.1097,51.2012,83998.0
2015-11-16 11:35:00,83.89,84.05,83.89,84.04,25429.0,51.1951,51.2928,51.1951,51.2867,25429.0
2015-11-16 11:40:00,84.02,84.12,83.96,83.99,31464.0,51.2744,51.3355,51.2378,51.2561,31464.0
2015-11-16 11:45:00,83.99,84.14,83.99,84.02,35346.0,51.2561,51.3477,51.2561,51.2744,35346.0
2015-11-16 11:50:00,84.02,84.1,83.99,84.05,41457.0,51.2744,51.3233,51.2561,51.2928,41457.0
2015-11-16 11:55:00,84.07,84.07,83.81,83.9,90641.0,51.305,51.305,51.1463,51.2012,90641.0
2015-11-16 12:00:00,83.91,83.96,83.86,83.94,14052.0,51.2073,51.2378,51.1768,51.2256,14052.0
2015-11-16 12:05:00,83.93,84.0,83.92,84.0,20556.0,51.2195,51.2622,51.2134,51.2622,20556.0
2015-11-16 12:10:00,84.01,84.03,83.86,83.9,33417.0,51.2683,51.2806,51.1768,51.2012,33417.0
2015-11-16 12:15:00,83.91,84.0,83.89,83.98,46143.0,51.2073,51.2622,51.1951,51.25,46143.0
2015-11-16 12:20:00,83.98,84.09,83.97,84.07,27762.0,51.25,51.3172,51.2439,51.305,27762.0
2015-11-16 12:25:00,84.09,84.09,84.0,84.03,10235.0,51.3172,51.3172,51.2622,51.2806,10235.0
2015-11-16 12:30:00,84.04,84.15,84.03,84.08,21201.0,51.2867,51.3538,51.2806,51.3111,21201.0
2015-11-16 12:35:00,84.08,84.12,84.03,84.04,7801.0,51.3111,51.3355,51.2806,51.2867,7801.0
2015-11-16 12:40:00,84.04,84.09,84.0,84.07,9071.0,51.2867,51.3172,51.2622,51.305,9071.0
2015-11-16 12:45:00,84.09,84.09,83.96,83.98,10775.0,51.3172,51.3172,51.2378,51.25,10775.0
2015-11-16 12:50:00,83.99,84.02,83.92,83.93,14983.0,51.2561,51.2744,51.2134,51.2195,14983.0
2015-11-16 12:55:00,83.94,83.96,83.9,83.96,21238.0,51.2256,51.2378,51.2012,51.2378,21238.0
2015-11-16 13:00:00,83.97,84.04,83.97,84.03,4943.0,51.2439,51.2867,51.2439,51.2806,4943.0
2015-11-16 13:05:00,84.04,84.11,84.01,84.06,11542.0,51.2867,51.3294,51.2683,51.2989,11542.0
2015-11-16 13:10:00,84.07,84.17,84.07,84.1,8329.0,51.305,51.366,51.305,51.3233,8329.0
2015-11-16 13:15:00,84.1,84.15,84.09,84.15,8523.0,51.3233,51.3538,51.3172,51.3538,8523.0
2015-11-16 13:20:00,84.15,84.16,84.08,84.11,28988.0,51.3538,51.3599,51.3111,51.3294,28988.0
2015-11-16 13:25:00,84.12,84.12,84.02,84.05,25232.0,51.3355,51.3355,51.2744,51.2928,25232.0
2015-11-16 13:30:00,84.06,84.12,84.05,84.1,27529.0,51.2989,51.3355,51.2928,51.3233,27529.0
2015-11-16 13:35:00,84.1,84.18,84.08,84.09,19073.0,51.3233,51.3721,51.3111,51.3172,19073.0
2015-11-16 13:40:00,84.09,84.14,84.06,84.14,26839.0,51.3172,51.3477,51.2989,51.3477,26839.0
2015-11-16 13:45:00,84.14,84.2,84.08,84.15,37391.0,51.3477,51.3843,51.3111,51.3538,37391.0
2015-11-16 13:50:00,84.12,84.19,84.11,84.19,10973.0,51.3355,51.3782,51.3294,51.3782,10973.0
2015-11-16 13:55:00,84.17,84.18,84.13,84.17,14662.0,51.366,51.3721,51.3416,51.366,14662.0
2015-11-16 14:00:00,84.17,84.21,84.16,84.18,21433.0,51.366,51.3904,51.3599,51.3721,21433.0
2015-11-16 14:05:00,84.19,84.2,84.18,84.2,36837.0,51.3782,51.3843,51.3721,51.3843,36837.0
2015-11-16 14:10:00,84.19,84.26,84.18,84.25,45812.0,51.3782,51.4209,51.3721,51.4148,45812.0
2015-11-16 14:15:00,84.25,84.27,84.21,84.24,16239.0,51.4148,51.427,51.3904,51.4087,16239.0
2015-11-16 14:20:00,84.25,84.26,84.22,84.22,17885.0,51.4148,51.4209,51.3965,51.3965,17885.0
2015-11-16 14:25:00,84.23,84.24,84.17,84.21,51442.0,51.4026,51.4087,51.366,51.3904,51442.0
2015-11-16 14:30:00,84.22,84.25,84.2,84.25,25314.0,51.3965,51.4148,51.3843,51.4148,25314.0
2015-11-16 14:35:00,84.25,84.25,84.2,84.21,36116.0,51.4148,51.4148,51.3843,51.3904,36116.0
2015-11-16 14:40:00,84.22,84.28,84.19,84.2,31186.0,51.3965,51.4331,51.3782,51.3843,31186.0
2015-11-16 14:45:00,84.2,84.25,84.14,84.15,29026.0,51.3843,51.4148,51.3477,51.3538,29026.0
2015-11-16 14:50:00,84.15,84.17,84.06,84.08,25666.0,51.3538,51.366,51.2989,51.3111,25666.0
2015-11-16 14:55:00,84.08,84.11,84.04,84.09,125523.0,51.3111,51.3294,51.2867,51.3172,125523.0
2015-11-16 15:00:00,84.09,84.17,84.07,84.16,120583.0,51.3172,51.366,51.305,51.3599,120583.0
2015-11-16 15:05:00,84.16,84.19,84.11,84.14,42449.0,51.3599,51.3782,51.3294,51.3477,42449.0
2015-11-16 15:10:00,84.15,84.16,84.09,84.1,51117.0,51.3538,51.3599,51.3172,51.3233,51117.0
2015-11-16 15:15:00,84.1,84.12,84.06,84.06,51098.0,51.3233,51.3355,51.2989,51.2989,51098.0
2015-11-16 15:20:00,84.07,84.18,84.05,84.17,78113.0,51.305,51.3721,51.2928,51.366,78113.0
2015-11-16 15:25:00,84.18,84.26,84.16,84.23,49005.0,51.3721,51.4209,51.3599,51.4026,49005.0
2015-11-16 15:30:00,84.23,84.29,84.21,84.22,52144.0,51.4026,51.4392,51.3904,51.3965,52144.0
2015-11-16 15:35:00,84.21,84.31,84.2,84.22,66623.0,51.3904,51.4514,51.3843,51.3965,66623.0
2015-11-16 15:40:00,84.23,84.23,84.05,84.09,40431.0,51.4026,51.4026,51.2928,51.3172,40431.0
2015-11-16 15:45:00,84.09,84.17,84.06,84.08,67123.0,51.3172,51.366,51.2989,51.3111,67123.0
2015-11-16 15:50:00,84.09,84.16,84.06,84.16,83370.0,51.3172,51.3599,51.2989,51.3599,83370.0
2015-11-16 15:55:00,84.16,84.36,84.15,84.35,164929.0,51.3599,51.4819,51.3538,51.4758,164929.0
2015-11-17 09:30:00,84.3,84.49,84.17,84.18,75128.0,51.4453,51.5613,51.366,51.3721,75128.0
2015-11-17 09:35:00,84.2,84.36,84.1,84.34,75362.0,51.3843,51.4819,51.3233,51.4697,75362.0
2015-11-17 09:40:00,84.35,84.53,84.32,84.35,51656.0,51.4758,51.5857,51.4575,51.4758,51656.0
2015-11-17 09:45:00,84.36,84.45,84.3,84.45,24428.0,51.4819,51.5369,51.4453,51.5369,24428.0
2015-11-17 09:50:00,84.43,84.61,84.41,84.48,43621.0,51.5247,51.6345,51.5125,51.5552,43621.0
2015-11-17 09:55:00,84.51,84.54,84.4,84.44,69622.0,51.5735,51.5918,51.5063,51.5308,69622.0
2015-11-17 10:00:00,84.42,84.49,84.37,84.47,26625.0,51.5186,51.5613,51.488,51.5491,26625.0
2015-11-17 10:05:00,84.47,84.54,84.4,84.43,15923.0,51.5491,51.5918,51.5063,51.5247,15923.0
2015-11-17 10:10:00,84.41,84.42,84.35,84.37,13421.0,51.5125,51.5186,51.4758,51.488,13421.0
2015-11-17 10:15:00,84.36,84.42,84.24,84.27,34091.0,51.4819,51.5186,51.4087,51.427,34091.0
2015-11-17 10:20:00,84.26,84.28,84.21,84.25,28807.0,51.4209,51.4331,51.3904,51.4148,28807.0
2015-11-17 10:25:00,84.27,84.29,84.21,84.29,31943.0,51.427,51.4392,51.3904,51.4392,31943.0
2015-11-17 10:30:00,84.29,84.58,84.28,84.57,49159.0,51.4392,51.6162,51.4331,51.6101,49159.0
2015-11-17 10:35:00,84.58,84.62,84.51,84.51,22288.0,51.6162,51.6406,51.5735,51.5735,22288.0
2015-11-17 10:40:00,84.49,84.57,84.49,84.57,22160.0,51.5613,51.6101,51.5613,51.6101,22160.0
2015-11-17 10:45:00,84.58,84.64,84.54,84.61,25281.0,51.6162,51.6528,51.5918,51.6345,25281.0
2015-11-17 10:50:00,84.6,84.6,84.5,84.53,23243.0,51.6284,51.6284,51.5674,51.5857,23243.0
2015-11-17 10:55:00,84.54,84.58,84.47,84.5,25717.0,51.5918,51.6162,51.5491,51.5674,25717.0
2015-11-17 11:00:00,84.5,84.53,84.48,84.5,47191.0,51.5674,51.5857,51.5552,51.5674,47191.0
2015-11-17 11:05:00,84.51,84.53,84.46,84.49,20885.0,51.5735,51.5857,51.543,51.5613,20885.0
2015-11-17 11:10:00,84.48,84.53,84.47,84.52,16309.0,51.5552,51.5857,51.5491,51.5796,16309.0
2015-11-17 11:15:00,84.53,84.54,84.48,84.5,32398.0,51.5857,51.5918,51.5552,51.5674,32398.0
2015-11-17 11:20:00,84.5,84.56,84.5,84.54,22742.0,51.5674,51.604,51.5674,51.5918,22742.0
2015-11-17 11:25:00,84.54,84.56,84.49,84.51,33096.0,51.5918,51.604,51.5613,51.5735,33096.0
2015-11-17 11:30:00,84.52,84.62,84.5,84.54,50906.0,51.5796,51.6406,51.5674,51.5918,50906.0
2015-11-17 11:35:00,84.53,84.55,84.44,84.48,25859.0,51.5857,51.5979,51.5308,51.5552,25859.0
2015-11-17 11:40:00,84.49,84.5,84.42,84.44,37255.0,51.5613,51.5674,51.5186,51.5308,37255.0
2015-11-17 11:45:00,84.44,84.46,84.4,84.42,20680.0,51.5308,51.543,51.5063,51.5186,20680.0
2015-11-17 11:50:00,84.43,84.45,84.38,84.42,15461.0,51.5247,51.5369,51.4941,51.5186,15461.0
2015-11-17 11:55:00,84.43,84.46,84.38,84.42,31122.0,51.5247,51.543,51.4941,51.5186,31122.0
2015-11-17 12:00:00,84.43,84.5,84.43,84.49,14360.0,51.5247,51.5674,51.5247,51.5613,14360.0
2015-11-17 12:05:00,84.5,84.52,84.46,84.46,22148.0,51.5674,51.5796,51.543,51.543,22148.0
2015-11-17 12:10:00,84.45,84.48,84.44,84.45,19619.0,51.5369,51.5552,51.5308,51.5369,19619.0
2015-11-17 12:15:00,84.45,84.46,84.36,84.36,32661.0,51.5369,51.543,51.4819,51.4819,32661.0
2015-11-17 12:20:00,84.36,84.38,84.29,84.3,23638.0,51.4819,51.4941,51.4392,51.4453,23638.0
2015-11-17 12:25:00,84.28,84.4,84.27,84.4,15428.0,51.4331,51.5063,51.427,51.5063,15428.0
2015-11-17 12:30:00,84.38,84.44,84.37,84.41,8274.0,51.4941,51.5308,51.488,51.5125,8274.0
2015-11-17 12:35:00,84.41,84.41,84.34,84.38,32489.0,51.5125,51.5125,51.4697,51.4941,32489.0
2015-11-17 12:40:00,84.37,84.37,84.22,84.24,29849.0,51.488,51.488,51.3965,51.4087,29849.0
2015-11-17 12:45:00,84.23,84.33,84.23,84.27,24679.0,51.4026,51.4636,51.4026,51.427,24679.0
2015-11-17 12:50:00,84.26,84.3,84.2,84.21,13444.0,51.4209,51.4453,51.3843,51.3904,13444.0
2015-11-17 12:55:00,84.22,84.26,84.19,84.19,11674.0,51.3965,51.4209,51.3782,51.3782,11674.0
2015-11-17 13:00:00,84.19,84.3,84.16,84.26,15110.0,51.3782,51.4453,51.3599,51.4209,15110.0
2015-11-17 13:05:00,84.27,84.29,84.19,84.22,13973.0,51.427,51.4392,51.3782,51.3965,13973.0
2015-11-17 13:10:00,84.24,84.25,84.21,84.23,10134.0,51.4087,51.4148,51.3904,51.4026,10134.0
2015-11-17 13:15:00,84.23,84.23,84.09,84.1,19001.0,51.4026,51.4026,51.3172,51.3233,19001.0
2015-11-17 13:20:00,84.1,84.12,84.01,84.05,16130.0,51.3233,51.3355,51.2683,51.2928,16130.0
2015-11-17 13:25:00,84.04,84.09,83.98,84.07,28219.0,51.2867,51.3172,51.25,51.305,28219.0
2015-11-17 13:30:00,84.07,84.29,84.04,84.27,24658.0,51.305,51.4392,51.2867,51.427,24658.0
2015-11-17 13:35:00,84.26,84.27,84.18,84.23,14428.0,51.4209,51.427,51.3721,51.4026,14428.0
2015-11-17 13:40:00,84.24,84.28,84.18,84.22,22809.0,51.4087,51.4331,51.3721,51.3965,22809.0
2015-11-17 13:45:00,84.23,84.39,84.2,84.35,21385.0,51.4026,51.5002,51.3843,51.4758,21385.0
2015-11-17 13:50:00,84.33,84.39,84.29,84.34,9607.0,51.4636,51.5002,51.4392,51.4697,9607.0
2015-11-17 13:55:00,84.35,84.41,84.35,84.37,14279.0,51.4758,51.5125,51.4758,51.488,14279.0
2015-11-17 14:00:00,84.35,84.35,84.18,84.19,22605.0,51.4758,51.4758,51.3721,51.3782,22605.0
2015-11-17 14:05:00,84.18,84.25,84.16,84.19,44091.0,51.3721,51.4148,51.3599,51.3782,44091.0
2015-11-17 14:10:00,84.19,84.19,84.09,84.12,20971.0,51.3782,51.3782,51.3172,51.3355,20971.0
2015-11-17 14:15:00,84.13,84.16,84.06,84.07,17542.0,51.3416,51.3599,51.2989,51.305,17542.0
2015-11-17 14:20:00,84.07,84.07,84.01,84.04,37644.0,51.305,51.305,51.2683,51.2867,37644.0
2015-11-17 14:25:00,84.04,84.04,83.85,83.86,46808.0,51.2867,51.2867,51.1707,51.1768,46808.0
2015-11-17 14:30:00,83.86,83.87,83.8,83.85,21119.0,51.1768,51.1829,51.1402,51.1707,21119.0
2015-11-17 14:35:00,83.84,83.89,83.8,83.89,37389.0,51.1646,51.1951,51.1402,51.1951,37389.0
2015-11-17 14:40:00,83.89,83.91,83.74,83.75,43876.0,51.1951,51.2073,51.1036,51.1097,43876.0
2015-11-17 14:45:00,83.77,83.87,83.72,83.86,41719.0,51.1219,51.1829,51.0914,51.1768,41719.0
2015-11-17 14:50:00,83.86,83.88,83.75,83.79,27594.0,51.1768,51.189,51.1097,51.1341,27594.0
2015-11-17 14:55:00,83.79,83.92,83.75,83.88,19550.0,51.1341,51.2134,51.1097,51.189,19550.0
2015-11-17 15:00:00,83.88,83.88,83.74,83.74,31971.0,51.189,51.189,51.1036,51.1036,31971.0
2015-11-17 15:05:00,83.75,83.79,83.72,83.73,41302.0,51.1097,51.1341,51.0914,51.0975,41302.0
2015-11-17 15:10:00,83.72,83.73,83.61,83.65,48762.0,51.0914,51.0975,51.0242,51.0487,48762.0
2015-11-17 15:15:00,83.63,83.66,83.56,83.57,44519.0,51.0364,51.0548,50.9937,50.9998,44519.0
2015-11-17 15:20:00,83.57,83.79,83.54,83.73,62869.0,50.9998,51.1341,50.9815,51.0975,62869.0
2015-11-17 15:25:00,83.73,83.82,83.68,83.79,45576.0,51.0975,51.1524,51.067,51.1341,45576.0
2015-11-17 15:30:00,83.8,83.88,83.71,83.84,80785.0,51.1402,51.189,51.0853,51.1646,80785.0
2015-11-17 15:35:00,83.84,83.86,83.76,83.8,55983.0,51.1646,51.1768,51.1158,51.1402,55983.0
2015-11-17 15:40:00,83.8,83.95,83.79,83.87,61982.0,51.1402,51.2317,51.1341,51.1829,61982.0
2015-11-17 15:45:00,83.87,83.93,83.8,83.88,81992.0,51.1829,51.2195,51.1402,51.189,81992.0
2015-11-17 15:50:00,83.88,84.0,83.88,83.95,92721.0,51.189,51.2622,51.189,51.2317,92721.0
2015-11-17 15:55:00,83.96,83.97,83.82,83.85,143750.0,51.2378,51.2439,51.1524,51.1707,143750.0
2015-11-18 09:30:00,84.08,84.38,83.96,84.07,48950.0,51.3111,51.4941,51.2378,51.305,48950.0
2015-11-18 09:35:00,84.07,84.2,83.92,84.2,54100.0,51.305,51.3843,51.2134,51.3843,54100.0
2015-11-18 09:40:00,84.22,84.22,84.05,84.08,37531.0,51.3965,51.3965,51.2928,51.3111,37531.0
2015-11-18 09:45:00,84.08,84.19,84.07,84.16,85910.0,51.3111,51.3782,51.305,51.3599,85910.0
2015-11-18 09:50:00,84.18,84.26,84.16,84.17,32326.0,51.3721,51.4209,51.3599,51.366,32326.0
2015-11-18 09:55:00,84.19,84.27,84.18,84.2,51259.0,51.3782,51.427,51.3721,51.3843,51259.0
2015-11-18 10:00:00,84.18,84.25,84.16,84.23,33855.0,51.3721,51.4148,51.3599,51.4026,33855.0
2015-11-18 10:05:00,84.23,84.38,84.23,84.36,21624.0,51.4026,51.4941,51.4026,51.4819,21624.0
2015-11-18 10:10:00,84.35,84.35,84.12,84.16,22529.0,51.4758,51.4758,51.3355,51.3599,22529.0
2015-11-18 10:15:00,84.15,84.16,84.08,84.09,16279.0,51.3538,51.3599,51.3111,51.3172,16279.0
2015-11-18 10:20:00,84.09,84.28,84.08,84.27,19886.0,51.3172,51.4331,51.3111,51.427,19886.0
2015-11-18 10:25:00,84.28,84.3,84.16,84.24,15429.0,51.4331,51.4453,51.3599,51.4087,15429.0
2015-11-18 10:30:00,84.26,84.29,84.17,84.21,26282.0,51.4209,51.4392,51.366,51.3904,26282.0
2015-11-18 10:35:00,84.22,84.31,84.12,84.23,75630.0,51.3965,51.4514,51.3355,51.4026,75630.0
2015-11-18 10:40:00,84.23,84.33,84.2,84.27,48540.0,51.4026,51.4636,51.3843,51.427,48540.0
2015-11-18 10:45:00,84.27,84.3,84.2,84.27,31449.0,51.427,51.4453,51.3843,51.427,31449.0
2015-11-18 10:50:00,84.27,84.31,84.23,84.3,17376.0,51.427,51.4514,51.4026,51.4453,17376.0
2015-11-18 10:55:00,84.31,84.44,84.31,84.4,32687.0,51.4514,51.5308,51.4514,51.5063,32687.0
2015-11-18 11:00:00,84.39,84.4,84.33,84.37,37249.0,51.5002,51.5063,51.4636,51.488,37249.0
2015-11-18 11:05:00,84.37,84.39,84.3,84.33,74313.0,51.488,51.5002,51.4453,51.4636,74313.0
2015-11-18 11:10:00,84.33,84.34,84.22,84.32,29764.0,51.4636,51.4697,51.3965,51.4575,29764.0
2015-11-18 11:15:00,84.33,84.34,84.16,84.17,79657.0,51.4636,51.4697,51.3599,51.366,79657.0
2015-11-18 11:20:00,84.17,84.31,84.11,84.28,54832.0,51.366,51.4514,51.3294,51.4331,54832.0
2015-11-18 11:25:00,84.27,84.42,84.26,84.38,49043.0,51.427,51.5186,51.4209,51.4941,49043.0
2015-11-18 11:30:00,84.38,84.49,84.35,84.44,32815.0,51.4941,51.5613,51.4758,51.5308,32815.0
2015-11-18 11:35:00,84.44,84.47,84.33,84.34,38074.0,51.5308,51.5491,51.4636,51.4697,38074.0
2015-11-18 11:40:00,84.34,84.43,84.33,84.39,15547.0,51.4697,51.5247,51.4636,51.5002,15547.0
2015-11-18 11:45:00,84.4,84.48,84.39,84.47,20217.0,51.5063,51.5552,51.5002,51.5491,20217.0
2015-11-18 11:50:00,84.47,84.55,84.47,84.53,17688.0,51.5491,51.5979,51.5491,51.5857,17688.0
2015-11-18 11:55:00,84.54,84.61,84.48,84.48,29679.0,51.5918,51.6345,51.5552,51.5552,29679.0
2015-11-18 12:00:00,84.47,84.47,84.39,84.39,28774.0,51.5491,51.5491,51.5002,51.5002,28774.0
2015-11-18 12:05:00,84.41,84.54,84.41,84.52,16420.0,51.5125,51.5918,51.5125,51.5796,16420.0
2015-11-18 12:10:00,84.52,84.66,84.51,84.61,36681.0,51.5796,51.665,51.5735,51.6345,36681.0
2015-11-18 12:15:00,84.62,84.72,84.61,84.7,20120.0,51.6406,51.7016,51.6345,51.6894,20120.0
2015-11-18 12:20:00,84.69,84.74,84.54,84.59,27575.0,51.6833,51.7138,51.5918,51.6223,27575.0
2015-11-18 12:25:00,84.6,84.7,84.59,84.67,30039.0,51.6284,51.6894,51.6223,51.6711,30039.0
2015-11-18 12:30:00,84.66,84.66,84.54,84.58,28614.0,51.665,51.665,51.5918,51.6162,28614.0
2015-11-18 12:35:00,84.57,84.59,84.51,84.53,14364.0,51.6101,51.6223,51.5735,51.5857,14364.0
2015-11-18 12:40:00,84.53,84.57,84.5,84.51,19395.0,51.5857,51.6101,51.5674,51.5735,19395.0
2015-11-18 12:45:00,84.51,84.6,84.5,84.55,18830.0,51.5735,51.6284,51.5674,51.5979,18830.0
2015-11-18 12:50:00,84.55,84.63,84.55,84.6,15816.0,51.5979,51.6467,51.5979,51.6284,15816.0
2015-11-18 12:55:00,84.59,84.64,84.57,84.62,33596.0,51.6223,51.6528,51.6101,51.6406,33596.0
2015-11-18 13:00:00,84.62,84.68,84.61,84.61,22153.0,51.6406,51.6772,51.6345,51.6345,22153.0
2015-11-18 13:05:00,84.61,84.65,84.56,84.6,20670.0,51.6345,51.6589,51.604,51.6284,20670.0
2015-11-18 13:10:00,84.6,84.6,84.51,84.51,23306.0,51.6284,51.6284,51.5735,51.5735,23306.0
2015-11-18 13:15:00,84.52,84.55,84.45,84.53,42477.0,51.5796,51.5979,51.5369,51.5857,42477.0
2015-11-18 13:20:00,84.53,84.69,84.53,84.68,45678.0,51.5857,51.6833,51.5857,51.6772,45678.0
2015-11-18 13:25:00,84.69,84.75,84.67,84.67,22563.0,51.6833,51.7199,51.6711,51.6711,22563.0
2015-11-18 13:30:00,84.68,84.71,84.6,84.6,24208.0,51.6772,51.6955,51.6284,51.6284,24208.0
2015-11-18 13:35:00,84.6,84.65,84.54,84.55,17171.0,51.6284,51.6589,51.5918,51.5979,17171.0
2015-11-18 13:40:00,84.55,84.6,84.52,84.54,14454.0,51.5979,51.6284,51.5796,51.5918,14454.0
2015-11-18 13:45:00,84.54,84.56,84.48,84.51,15695.0,51.5918,51.604,51.5552,51.5735,15695.0
2015-11-18 13:50:00,84.5,84.6,84.46,84.58,46378.0,51.5674,51.6284,51.543,51.6162,46378.0
2015-11-18 13:55:00,84.59,84.62,84.5,84.51,19070.0,51.6223,51.6406,51.5674,51.5735,19070.0
2015-11-18 14:00:00,84.5,84.67,84.39,84.53,51055.0,51.5674,51.6711,51.5002,51.5857,51055.0
2015-11-18 14:05:00,84.56,84.86,84.56,84.81,36066.0,51.604,51.7871,51.604,51.7566,36066.0
2015-11-18 14:10:00,84.82,85.04,84.8,84.93,78377.0,51.7627,51.8969,51.7505,51.8298,78377.0
2015-11-18 14:15:00,84.96,84.96,84.84,84.84,18511.0,51.8481,51.8481,51.7749,51.7749,18511.0
2015-11-18 14:20:00,84.83,84.85,84.76,84.79,26808.0,51.7688,51.781,51.726,51.7444,26808.0
2015-11-18 14:25:00,84.81,84.85,84.77,84.83,20474.0,51.7566,51.781,51.7321,51.7688,20474.0
2015-11-18 14:30:00,84.82,84.85,84.71,84.77,47244.0,51.7627,51.781,51.6955,51.7321,47244.0
2015-11-18 14:35:00,84.78,84.81,84.74,84.78,24832.0,51.7383,51.7566,51.7138,51.7383,24832.0
2015-11-18 14:40:00,84.79,84.9,84.78,84.85,21778.0,51.7444,51.8115,51.7383,51.781,21778.0
2015-11-18 14:45:00,84.86,84.94,84.83,84.94,24066.0,51.7871,51.8359,51.7688,51.8359,24066.0
2015-11-18 14:50:00,84.94,84.97,84.89,84.95,48508.0,51.8359,51.8542,51.8054,51.842,48508.0
2015-11-18 14:55:00,84.95,85.03,84.92,85.02,77109.0,51.842,51.8908,51.8237,51.8847,77109.0
2015-11-18 15:00:00,85.02,85.02,84.9,84.92,43957.0,51.8847,51.8847,51.8115,51.8237,43957.0
2015-11-18 15:05:00,84.91,84.96,84.89,84.91,40228.0,51.8176,51.8481,51.8054,51.8176,40228.0
2015-11-18 15:10:00,84.9,84.97,84.88,84.97,50276.0,51.8115,51.8542,51.7993,51.8542,50276.0
2015-11-18 15:15:00,84.96,85.06,84.94,85.04,55553.0,51.8481,51.9091,51.8359,51.8969,55553.0
2015-11-18 15:20:00,85.04,85.08,85.0,85.05,43533.0,51.8969,51.9213,51.8725,51.903,43533.0
2015-11-18 15:25:00,85.04,85.15,85.03,85.14,64448.0,51.8969,51.964,51.8908,51.9579,64448.0
2015-11-18 15:30:00,85.15,85.18,85.08,85.17,92786.0,51.964,51.9824,51.9213,51.9763,92786.0
2015-11-18 15:35:00,85.17,85.18,85.08,85.11,96052.0,51.9763,51.9824,51.9213,51.9396,96052.0
2015-11-18 15:40:00,85.11,85.24,85.1,85.21,90120.0,51.9396,52.019,51.9335,52.0007,90120.0
2015-11-18 15:45:00,85.2,85.3,85.18,85.3,94367.0,51.9946,52.0556,51.9824,52.0556,94367.0
2015-11-18 15:50:00,85.29,85.35,85.26,85.34,119207.0,52.0495,52.0861,52.0312,52.08,119207.0
2015-11-18 15:55:00,85.34,85.48,85.34,85.43,346708.0,52.08,52.1654,52.08,52.1349,346708.0
2015-11-19 09:30:00,85.68,86.0,85.64,85.93,100013.0,52.2875,52.4828,52.2631,52.4401,100013.0
2015-11-19 09:35:00,85.95,86.28,85.88,86.17,95486.0,52.4523,52.6536,52.4095,52.5865,95486.0
2015-11-19 09:40:00,86.18,86.25,86.08,86.18,57564.0,52.5926,52.6353,52.5316,52.5926,57564.0
2015-11-19 09:45:00,86.17,86.24,86.1,86.23,53586.0,52.5865,52.6292,52.5438,52.6231,53586.0
2015-11-19 09:50:00,86.22,86.23,86.04,86.16,40662.0,52.617,52.6231,52.5072,52.5804,40662.0
2015-11-19 09:55:00,86.14,86.17,86.01,86.16,75059.0,52.5682,52.5865,52.4889,52.5804,75059.0
2015-11-19 10:00:00,86.15,86.36,86.13,86.36,52990.0,52.5743,52.7025,52.5621,52.7025,52990.0
2015-11-19 10:05:00,86.36,86.49,86.32,86.39,67334.0,52.7025,52.7818,52.6781,52.7208,67334.0
2015-11-19 10:10:00,86.39,86.49,86.25,86.26,110111.0,52.7208,52.7818,52.6353,52.6414,110111.0
2015-11-19 10:15:00,86.24,86.29,86.16,86.16,44431.0,52.6292,52.6598,52.5804,52.5804,44431.0
2015-11-19 10:20:00,86.16,86.3,86.14,86.3,79957.0,52.5804,52.6659,52.5682,52.6659,79957.0
2015-11-19 10:25:00,86.3,86.33,86.21,86.22,38771.0,52.6659,52.6842,52.6109,52.617,38771.0
2015-11-19 10:30:00,86.23,86.4,86.22,86.25,45154.0,52.6231,52.7269,52.617,52.6353,45154.0
2015-11-19 10:35:00,86.23,86.3,86.19,86.22,29546.0,52.6231,52.6659,52.5987,52.617,29546.0
2015-11-19 10:40:00,86.22,86.25,86.16,86.16,33516.0,52.617,52.6353,52.5804,52.5804,33516.0
2015-11-19 10:45:00,86.16,86.29,86.14,86.27,27439.0,52.5804,52.6598,52.5682,52.6475,27439.0
2015-11-19 10:50:00,86.27,86.28,86.21,86.23,31622.0,52.6475,52.6536,52.6109,52.6231,31622.0
2015-11-19 10:55:00,86.23,86.27,86.19,86.26,48902.0,52.6231,52.6475,52.5987,52.6414,48902.0
2015-11-19 11:00:00,86.26,86.28,86.14,86.19,47250.0,52.6414,52.6536,52.5682,52.5987,47250.0
2015-11-19 11:05:00,86.2,86.29,86.19,86.24,38972.0,52.6048,52.6598,52.5987,52.6292,38972.0
2015-11-19 11:10:00,86.24,86.25,86.11,86.16,36441.0,52.6292,52.6353,52.5499,52.5804,36441.0
2015-11-19 11:15:00,86.17,86.25,86.13,86.23,73473.0,52.5865,52.6353,52.5621,52.6231,73473.0
2015-11-19 11:20:00,86.21,86.23,86.14,86.15,52626.0,52.6109,52.6231,52.5682,52.5743,52626.0
2015-11-19 11:25:00,86.15,86.45,86.14,86.42,60381.0,52.5743,52.7574,52.5682,52.7391,60381.0
2015-11-19 11:30:00,86.43,86.43,86.23,86.23,29954.0,52.7452,52.7452,52.6231,52.6231,29954.0
2015-11-19 11:35:00,86.24,86.24,86.13,86.16,23368.0,52.6292,52.6292,52.5621,52.5804,23368.0
2015-11-19 11:40:00,86.15,86.21,86.11,86.11,28751.0,52.5743,52.6109,52.5499,52.5499,28751.0
2015-11-19 11:45:00,86.12,86.17,86.05,86.06,28050.0,52.556,52.5865,52.5133,52.5194,28050.0
2015-11-19 11:50:00,86.06,86.07,86.0,86.05,30488.0,52.5194,52.5255,52.4828,52.5133,30488.0
2015-11-19 11:55:00,86.05,86.27,86.05,86.22,27361.0,52.5133,52.6475,52.5133,52.617,27361.0
2015-11-19 12:00:00,86.22,86.24,86.12,86.12,16198.0,52.617,52.6292,52.556,52.556,16198.0
2015-11-19 12:05:00,86.13,86.17,86.03,86.04,27318.0,52.5621,52.5865,52.5011,52.5072,27318.0
2015-11-19 12:10:00,86.03,86.05,86.0,86.01,21272.0,52.5011,52.5133,52.4828,52.4889,21272.0
2015-11-19 12:15:00,86.01,86.08,86.0,86.07,22237.0,52.4889,52.5316,52.4828,52.5255,22237.0
2015-11-19 12:20:00,86.07,86.15,86.05,86.05,19898.0,52.5255,52.5743,52.5133,52.5133,19898.0
2015-11-19 12:25:00,86.04,86.14,86.04,86.12,21427.0,52.5072,52.5682,52.5072,52.556,21427.0
2015-11-19 12:30:00,86.12,86.15,86.02,86.08,20664.0,52.556,52.5743,52.495,52.5316,20664.0
2015-11-19 12:35:00,86.08,86.09,86.02,86.02,13991.0,52.5316,52.5377,52.495,52.495,13991.0
2015-11-19 12:40:00,86.02,86.07,86.0,86.04,20859.0,52.495,52.5255,52.4828,52.5072,20859.0
2015-11-19 12:45:00,86.05,86.19,86.05,86.16,19792.0,52.5133,52.5987,52.5133,52.5804,19792.0
2015-11-19 12:50:00,86.15,86.23,86.12,86.13,18101.0,52.5743,52.6231,52.556,52.5621,18101.0
2015-11-19 12:55:00,86.12,86.18,86.04,86.09,23235.0,52.556,52.5926,52.5072,52.5377,23235.0
2015-11-19 13:00:00,86.1,86.12,86.05,86.08,22853.0,52.5438,52.556,52.5133,52.5316,22853.0
2015-11-19 13:05:00,86.09,86.16,86.09,86.13,23844.0,52.5377,52.5804,52.5377,52.5621,23844.0
2015-11-19 13:10:00,86.13,86.14,86.06,86.1,23796.0,52.5621,52.5682,52.5194,52.5438,23796.0
2015-11-19 13:15:00,86.1,86.11,86.05,86.08,21705.0,52.5438,52.5499,52.5133,52.5316,21705.0
2015-11-19 13:20:00,86.08,86.08,86.02,86.04,21038.0,52.5316,52.5316,52.495,52.5072,21038.0
2015-11-19 13:25:00,86.04,86.04,85.98,86.0,23093.0,52.5072,52.5072,52.4706,52.4828,23093.0
2015-11-19 13:30:00,86.01,86.11,85.97,86.09,28420.0,52.4889,52.5499,52.4645,52.5377,28420.0
2015-11-19 13:35:00,86.09,86.13,86.06,86.1,31862.0,52.5377,52.5621,52.5194,52.5438,31862.0
2015-11-19 13:40:00,86.11,86.29,86.1,86.23,67110.0,52.5499,52.6598,52.5438,52.6231,67110.0
2015-11-19 13:45:00,86.23,86.27,86.17,86.17,34615.0,52.6231,52.6475,52.5865,52.5865,34615.0
2015-11-19 13:50:00,86.17,86.17,86.04,86.06,15622.0,52.5865,52.5865,52.5072,52.5194,15622.0
2015-11-19 13:55:00,86.06,86.1,85.99,86.06,26811.0,52.5194,52.5438,52.4767,52.5194,26811.0
2015-11-19 14:00:00,86.07,86.09,85.99,86.01,14493.0,52.5255,52.5377,52.4767,52.4889,14493.0
2015-11-19 14:05:00,86.01,86.07,85.99,86.05,20966.0,52.4889,52.5255,52.4767,52.5133,20966.0
2015-11-19 14:10:00,86.05,86.09,86.0,86.01,17602.0,52.5133,52.5377,52.4828,52.4889,17602.0
2015-11-19 14:15:00,86.01,86.09,86.0,86.06,31328.0,52.4889,52.5377,52.4828,52.5194,31328.0
2015-11-19 14:20:00,86.05,86.2,86.05,86.17,27915.0,52.5133,52.6048,52.5133,52.5865,27915.0
2015-11-19 14:25:00,86.18,86.24,86.14,86.24,19487.0,52.5926,52.6292,52.5682,52.6292,19487.0
2015-11-19 14:30:00,86.24,86.28,86.2,86.24,27456.0,52.6292,52.6536,52.6048,52.6292,27456.0
2015-11-19 14:35:00,86.24,86.25,86.17,86.2,39078.0,52.6292,52.6353,52.5865,52.6048,39078.0
2015-11-19 14:40:00,86.2,86.29,86.19,86.28,41336.0,52.6048,52.6598,52.5987,52.6536,41336.0
2015-11-19 14:45:00,86.28,86.3,86.25,86.28,42081.0,52.6536,52.6659,52.6353,52.6536,42081.0
2015-11-19 14:50:00,86.28,86.41,86.27,86.36,39014.0,52.6536,52.733,52.6475,52.7025,39014.0
2015-11-19 14:55:00,86.36,86.42,86.36,86.4,34438.0,52.7025,52.7391,52.7025,52.7269,34438.0
2015-11-19 15:00:00,86.41,86.42,86.31,86.35,51121.0,52.733,52.7391,52.672,52.6964,51121.0
2015-11-19 15:05:00,86.35,86.36,86.31,86.36,45651.0,52.6964,52.7025,52.672,52.7025,45651.0
2015-11-19 15:10:00,86.36,86.39,86.33,86.37,58041.0,52.7025,52.7208,52.6842,52.7086,58041.0
2015-11-19 15:15:00,86.37,86.4,86.35,86.37,42402.0,52.7086,52.7269,52.6964,52.7086,42402.0
2015-11-19 15:20:00,86.37,86.48,86.33,86.4,86033.0,52.7086,52.7757,52.6842,52.7269,86033.0
2015-11-19 15:25:00,86.4,86.49,86.4,86.45,67064.0,52.7269,52.7818,52.7269,52.7574,67064.0
2015-11-19 15:30:00,86.45,86.45,86.34,86.38,94933.0,52.7574,52.7574,52.6903,52.7147,94933.0
2015-11-19 15:35:00,86.38,86.38,86.32,86.36,79793.0,52.7147,52.7147,52.6781,52.7025,79793.0
2015-11-19 15:40:00,86.36,86.37,86.3,86.32,99540.0,52.7025,52.7086,52.6659,52.6781,99540.0
2015-11-19 15:45:00,86.31,86.37,86.27,86.34,139065.0,52.672,52.7086,52.6475,52.6903,139065.0
2015-11-19 15:50:00,86.33,86.37,86.3,86.34,129529.0,52.6842,52.7086,52.6659,52.6903,129529.0
2015-11-19 15:55:00,86.34,86.35,86.25,86.27,256766.0,52.6903,52.6964,52.6353,52.6475,256766.0
2015-11-20 09:30:00,86.7,86.95,86.65,86.86,473824.0,52.91,53.0625,52.8794,53.0076,473824.0
2015-11-20 09:35:00,86.85,87.1,86.73,87.1,91960.0,53.0015,53.1541,52.9283,53.1541,91960.0
2015-11-20 09:40:00,87.12,87.18,87.09,87.16,42533.0,53.1663,53.2029,53.148,53.1907,42533.0
2015-11-20 09:45:00,87.17,87.3,87.13,87.27,69712.0,53.1968,53.2761,53.1724,53.2578,69712.0
2015-11-20 09:50:00,87.26,87.31,87.18,87.26,49860.0,53.2517,53.2822,53.2029,53.2517,49860.0
2015-11-20 09:55:00,87.27,87.5,87.24,87.48,88080.0,53.2578,53.3982,53.2395,53.386,88080.0
2015-11-20 10:00:00,87.46,87.48,87.33,87.45,55643.0,53.3738,53.386,53.2944,53.3677,55643.0
2015-11-20 10:05:00,87.44,87.62,87.44,87.57,85092.0,53.3616,53.4714,53.3616,53.4409,85092.0
2015-11-20 10:10:00,87.58,87.65,87.46,87.48,50305.0,53.447,53.4897,53.3738,53.386,50305.0
2015-11-20 10:15:00,87.49,87.49,87.35,87.36,33430.0,53.3921,53.3921,53.3066,53.3127,33430.0
2015-11-20 10:20:00,87.37,87.49,87.31,87.46,67683.0,53.3188,53.3921,53.2822,53.3738,67683.0
2015-11-20 10:25:00,87.45,87.49,87.37,87.38,48949.0,53.3677,53.3921,53.3188,53.3249,48949.0
2015-11-20 10:30:00,87.37,87.5,87.33,87.48,40029.0,53.3188,53.3982,53.2944,53.386,40029.0
2015-11-20 10:35:00,87.48,87.49,87.31,87.31,33255.0,53.386,53.3921,53.2822,53.2822,33255.0
2015-11-20 10:40:00,87.31,87.34,87.16,87.23,59893.0,53.2822,53.3005,53.1907,53.2334,59893.0
2015-11-20 10:45:00,87.24,87.37,87.22,87.29,17230.0,53.2395,53.3188,53.2273,53.27,17230.0
2015-11-20 10:50:00,87.3,87.38,87.29,87.29,19673.0,53.2761,53.3249,53.27,53.27,19673.0
2015-11-20 10:55:00,87.3,87.32,87.19,87.2,46813.0,53.2761,53.2883,53.209,53.2151,46813.0
2015-11-20 11:00:00,87.2,87.21,87.1,87.16,48015.0,53.2151,53.2212,53.1541,53.1907,48015.0
2015-11-20 11:05:00,87.16,87.17,87.1,87.13,36077.0,53.1907,53.1968,53.1541,53.1724,36077.0
2015-11-20 11:10:00,87.13,87.14,86.99,87.03,64339.0,53.1724,53.1785,53.0869,53.1113,64339.0
2015-11-20 11:15:00,87.04,87.27,87.03,87.26,49173.0,53.1174,53.2578,53.1113,53.2517,49173.0
2015-11-20 11:20:00,87.25,87.28,87.15,87.17,62341.0,53.2456,53.2639,53.1846,53.1968,62341.0
2015-11-20 11:25:00,87.17,87.19,87.05,87.05,28958.0,53.1968,53.209,53.1236,53.1236,28958.0
2015-11-20 11:30:00,87.05,87.07,86.96,87.01,28357.0,53.1236,53.1358,53.0686,53.0991,28357.0
2015-11-20 11:35:00,87.01,87.1,87.0,87.09,20783.0,53.0991,53.1541,53.093,53.148,20783.0
2015-11-20 11:40:00,87.08,87.1,86.96,86.96,19214.0,53.1419,53.1541,53.0686,53.0686,19214.0
2015-11-20 11:45:00,86.96,87.06,86.93,86.95,43554.0,53.0686,53.1297,53.0503,53.0625,43554.0
2015-11-20 11:50:00,86.94,86.96,86.83,86.94,19129.0,53.0564,53.0686,52.9893,53.0564,19129.0
2015-11-20 11:55:00,86.94,86.94,86.8,86.83,22828.0,53.0564,53.0564,52.971,52.9893,22828.0
2015-11-20 12:00:00,86.83,86.9,86.79,86.81,69199.0,52.9893,53.032,52.9649,52.9771,69199.0
2015-11-20 12:05:00,86.81,86.97,86.8,86.93,52912.0,52.9771,53.0747,52.971,53.0503,52912.0
2015-11-20 12:10:00,86.93,86.94,86.8,86.81,33195.0,53.0503,53.0564,52.971,52.9771,33195.0
2015-11-20 12:15:00,86.8,86.92,86.79,86.84,30780.0,52.971,53.0442,52.9649,52.9954,30780.0
2015-11-20 12:20:00,86.84,86.9,86.76,86.77,29893.0,52.9954,53.032,52.9466,52.9527,29893.0
2015-11-20 12:25:00,86.76,86.78,86.7,86.7,20870.0,52.9466,52.9588,52.91,52.91,20870.0
2015-11-20 12:30:00,86.7,86.8,86.7,86.75,29366.0,52.91,52.971,52.91,52.9405,29366.0
2015-11-20 12:35:00,86.76,86.78,86.64,86.64,25798.0,52.9466,52.9588,52.8733,52.8733,25798.0
2015-11-20 12:40:00,86.64,86.68,86.6,86.65,19453.0,52.8733,52.8978,52.8489,52.8794,19453.0
2015-11-20 12:45:00,86.65,86.7,86.57,86.57,20855.0,52.8794,52.91,52.8306,52.8306,20855.0
2015-11-20 12:50:00,86.57,86.62,86.52,86.55,16288.0,52.8306,52.8611,52.8001,52.8184,16288.0
2015-11-20 12:55:00,86.54,86.54,86.46,86.48,15908.0,52.8123,52.8123,52.7635,52.7757,15908.0
2015-11-20 13:00:00,86.49,86.56,86.44,86.5,23188.0,52.7818,52.8245,52.7513,52.7879,23188.0
2015-11-20 13:05:00,86.5,86.52,86.43,86.44,64310.0,52.7879,52.8001,52.7452,52.7513,64310.0
2015-11-20 13:10:00,86.45,86.46,86.3,86.35,45055.0,52.7574,52.7635,52.6659,52.6964,45055.0
2015-11-20 13:15:00,86.36,86.4,86.3,86.37,17208.0,52.7025,52.7269,52.6659,52.7086,17208.0
2015-11-20 13:20:00,86.37,86.37,86.25,86.26,25243.0,52.7086,52.7086,52.6353,52.6414,25243.0
2015-11-20 13:25:00,86.26,86.28,86.12,86.12,33195.0,52.6414,52.6536,52.556,52.556,33195.0
2015-11-20 13:30:00,86.12,86.15,86.07,86.1,32815.0,52.556,52.5743,52.5255,52.5438,32815.0
2015-11-20 13:35:00,86.09,86.09,85.99,86.03,50650.0,52.5377,52.5377,52.4767,52.5011,50650.0
2015-11-20 13:40:00,86.02,86.04,85.95,85.97,45365.0,52.495,52.5072,52.4523,52.4645,45365.0
2015-11-20 13:45:00,85.97,86.05,85.93,86.03,21938.0,52.4645,52.5133,52.4401,52.5011,21938.0
2015-11-20 13:50:00,86.02,86.07,85.98,86.06,31633.0,52.495,52.5255,52.4706,52.5194,31633.0
2015-11-20 13:55:00,86.07,86.13,86.07,86.09,27378.0,52.5255,52.5621,52.5255,52.5377,27378.0
2015-11-20 14:00:00,86.09,86.26,86.08,86.26,51644.0,52.5377,52.6414,52.5316,52.6414,51644.0
2015-11-20 14:05:00,86.24,86.29,86.2,86.24,38539.0,52.6292,52.6598,52.6048,52.6292,38539.0
2015-11-20 14:10:00,86.25,86.28,86.22,86.28,19082.0,52.6353,52.6536,52.617,52.6536,19082.0
2015-11-20 14:15:00,86.28,86.31,86.13,86.17,30915.0,52.6536,52.672,52.5621,52.5865,30915.0
2015-11-20 14:20:00,86.18,86.21,86.1,86.11,21017.0,52.5926,52.6109,52.5438,52.5499,21017.0
2015-11-20 14:25:00,86.1,86.16,86.08,86.08,19972.0,52.5438,52.5804,52.5316,52.5316,19972.0
2015-11-20 14:30:00,86.09,86.15,86.03,86.11,26738.0,52.5377,52.5743,52.5011,52.5499,26738.0
2015-11-20 14:35:00,86.1,86.13,86.03,86.06,35258.0,52.5438,52.5621,52.5011,52.5194,35258.0
2015-11-20 14:40:00,86.06,86.1,86.0,86.02,28402.0,52.5194,52.5438,52.4828,52.495,28402.0
2015-11-20 14:45:00,86.03,86.08,86.0,86.0,26562.0,52.5011,52.5316,52.4828,52.4828,26562.0
2015-11-20 14:50:00,86.01,86.06,86.0,86.03,56706.0,52.4889,52.5194,52.4828,52.5011,56706.0
2015-11-20 14:55:00,86.04,86.04,85.93,85.94,37530.0,52.5072,52.5072,52.4401,52.4462,37530.0
2015-11-20 15:00:00,85.94,86.0,85.86,85.9,42010.0,52.4462,52.4828,52.3973,52.4217,42010.0
2015-11-20 15:05:00,85.9,85.96,85.84,85.95,42237.0,52.4217,52.4584,52.3851,52.4523,42237.0
2015-11-20 15:10:00,85.94,86.03,85.92,86.03,44207.0,52.4462,52.5011,52.434,52.5011,44207.0
2015-11-20 15:15:00,86.02,86.03,85.94,85.94,36710.0,52.495,52.5011,52.4462,52.4462,36710.0
2015-11-20 15:20:00,85.95,86.1,85.93,86.07,62429.0,52.4523,52.5438,52.4401,52.5255,62429.0
2015-11-20 15:25:00,86.08,86.11,86.02,86.08,49378.0,52.5316,52.5499,52.495,52.5316,49378.0
2015-11-20 15:30:00,86.09,86.12,85.98,86.03,59162.0,52.5377,52.556,52.4706,52.5011,59162.0
2015-11-20 15:35:00,86.02,86.09,85.99,86.02,56352.0,52.495,52.5377,52.4767,52.495,56352.0
2015-11-20 15:40:00,86.01,86.04,85.99,86.04,57454.0,52.4889,52.5072,52.4767,52.5072,57454.0
2015-11-20 15:45:00,86.03,86.05,85.98,86.01,96365.0,52.5011,52.5133,52.4706,52.4889,96365.0
2015-11-20 15:50:00,86.0,86.06,85.96,85.97,95698.0,52.4828,52.5194,52.4584,52.4645,95698.0
2015-11-20 15:55:00,85.97,86.0,85.85,85.99,259615.0,52.4645,52.4828,52.3912,52.4767,259615.0
2015-11-23 09:30:00,86.22,86.51,86.02,86.29,109501.0,52.617,52.794,52.495,52.6598,109501.0
2015-11-23 09:35:00,86.24,86.25,86.06,86.15,20457.0,52.6292,52.6353,52.5194,52.5743,20457.0
2015-11-23 09:40:00,86.15,86.18,86.1,86.13,19210.0,52.5743,52.5926,52.5438,52.5621,19210.0
2015-11-23 09:45:00,86.13,86.2,86.11,86.16,15650.0,52.5621,52.6048,52.5499,52.5804,15650.0
2015-11-23 09:50:00,86.15,86.16,86.02,86.06,23540.0,52.5743,52.5804,52.495,52.5194,23540.0
2015-11-23 09:55:00,86.04,86.1,86.01,86.06,18696.0,52.5072,52.5438,52.4889,52.5194,18696.0
2015-11-23 10:00:00,86.09,86.1,86.01,86.03,17891.0,52.5377,52.5438,52.4889,52.5011,17891.0
2015-11-23 10:05:00,86.02,86.09,86.0,86.08,18214.0,52.495,52.5377,52.4828,52.5316,18214.0
2015-11-23 10:10:00,86.08,86.22,86.04,86.22,61562.0,52.5316,52.617,52.5072,52.617,61562.0
2015-11-23 10:15:00,86.19,86.24,86.13,86.22,48037.0,52.5987,52.6292,52.5621,52.617,48037.0
2015-11-23 10:20:00,86.21,86.29,86.06,86.08,41637.0,52.6109,52.6598,52.5194,52.5316,41637.0
2015-11-23 10:25:00,86.09,86.1,85.94,85.97,63741.0,52.5377,52.5438,52.4462,52.4645,63741.0
2015-11-23 10:30:00,85.98,86.02,85.92,85.96,30330.0,52.4706,52.495,52.434,52.4584,30330.0
2015-11-23 10:35:00,85.98,86.16,85.98,86.14,16093.0,52.4706,52.5804,52.4706,52.5682,16093.0
2015-11-23 10:40:00,86.14,86.17,86.11,86.15,16416.0,52.5682,52.5865,52.5499,52.5743,16416.0
2015-11-23 10:45:00,86.15,86.33,86.15,86.28,18145.0,52.5743,52.6842,52.5743,52.6536,18145.0
2015-11-23 10:50:00,86.29,86.36,86.27,86.32,14274.0,52.6598,52.7025,52.6475,52.6781,14274.0
2015-11-23 10:55:00,86.31,86.41,86.31,86.41,26332.0,52.672,52.733,52.672,52.733,26332.0
2015-11-23 11:00:00,86.42,86.43,86.35,86.39,15231.0,52.7391,52.7452,52.6964,52.7208,15231.0
2015-11-23 11:05:00,86.38,86.42,86.34,86.41,14888.0,52.7147,52.7391,52.6903,52.733,14888.0
2015-11-23 11:10:00,86.42,86.49,86.41,86.45,10626.0,52.7391,52.7818,52.733,52.7574,10626.0
2015-11-23 11:15:00,86.47,86.54,86.45,86.51,35118.0,52.7696,52.8123,52.7574,52.794,35118.0
2015-11-23 11:20:00,86.52,86.55,86.47,86.5,15501.0,52.8001,52.8184,52.7696,52.7879,15501.0
2015-11-23 11:25:00,86.5,86.57,86.48,86.57,15846.0,52.7879,52.8306,52.7757,52.8306,15846.0
2015-11-23 11:30:00,86.57,86.58,86.46,86.47,17495.0,52.8306,52.8367,52.7635,52.7696,17495.0
2015-11-23 11:35:00,86.47,86.52,86.44,86.51,15243.0,52.7696,52.8001,52.7513,52.794,15243.0
2015-11-23 11:40:00,86.5,86.66,86.48,86.64,16510.0,52.7879,52.8855,52.7757,52.8733,16510.0
2015-11-23 11:45:00,86.64,86.7,86.6,86.7,13579.0,52.8733,52.91,52.8489,52.91,13579.0
2015-11-23 11:50:00,86.69,86.73,86.67,86.68,10986.0,52.9039,52.9283,52.8917,52.8978,10986.0
2015-11-23 11:55:00,86.68,86.73,86.67,86.69,15484.0,52.8978,52.9283,52.8917,52.9039,15484.0
2015-11-23 12:00:00,86.69,86.71,86.63,86.66,17721.0,52.9039,52.9161,52.8672,52.8855,17721.0
2015-11-23 12:05:00,86.65,86.76,86.64,86.69,23247.0,52.8794,52.9466,52.8733,52.9039,23247.0
2015-11-23 12:10:00,86.68,86.73,86.66,86.67,19727.0,52.8978,52.9283,52.8855,52.8917,19727.0
2015-11-23 12:15:00,86.67,86.67,86.55,86.65,19257.0,52.8917,52.8917,52.8184,52.8794,19257.0
2015-11-23 12:20:00,86.63,86.65,86.57,86.6,7182.0,52.8672,52.8794,52.8306,52.8489,7182.0
2015-11-23 12:25:00,86.6,86.65,86.59,86.65,9895.0,52.8489,52.8794,52.8428,52.8794,9895.0
2015-11-23 12:30:00,86.64,86.64,86.56,86.58,9027.0,52.8733,52.8733,52.8245,52.8367,9027.0
2015-11-23 12:35:00,86.58,86.65,86.56,86.62,10917.0,52.8367,52.8794,52.8245,52.8611,10917.0
2015-11-23 12:40:00,86.6,86.61,86.52,86.54,13738.0,52.8489,52.855,52.8001,52.8123,13738.0
2015-11-23 12:45:00,86.54,86.63,86.54,86.63,11824.0,52.8123,52.8672,52.8123,52.8672,11824.0
2015-11-23 12:50:00,86.63,86.64,86.58,86.63,13498.0,52.8672,52.8733,52.8367,52.8672,13498.0
2015-11-23 12:55:00,86.61,86.62,86.57,86.57,14718.0,52.855,52.8611,52.8306,52.8306,14718.0
2015-11-23 13:00:00,86.56,86.58,86.54,86.54,14806.0,52.8245,52.8367,52.8123,52.8123,14806.0
2015-11-23 13:05:00,86.54,86.56,86.52,86.55,15458.0,52.8123,52.8245,52.8001,52.8184,15458.0
2015-11-23 13:10:00,86.54,86.55,86.5,86.52,14451.0,52.8123,52.8184,52.7879,52.8001,14451.0
2015-11-23 13:15:00,86.52,86.53,86.42,86.45,30313.0,52.8001,52.8062,52.7391,52.7574,30313.0
2015-11-23 13:20:00,86.45,86.48,86.44,86.44,8112.0,52.7574,52.7757,52.7513,52.7513,8112.0
2015-11-23 13:25:00,86.43,86.49,86.42,86.49,13929.0,52.7452,52.7818,52.7391,52.7818,13929.0
2015-11-23 13:30:00,86.48,86.54,86.43,86.51,32425.0,52.7757,52.8123,52.7452,52.794,32425.0
2015-11-23 13:35:00,86.52,86.55,86.52,86.54,6395.0,52.8001,52.8184,52.8001,52.8123,6395.0
2015-11-23 13:40:00,86.53,86.55,86.5,86.55,10326.0,52.8062,52.8184,52.7879,52.8184,10326.0
2015-11-23 13:45:00,86.54,86.55,86.5,86.54,18474.0,52.8123,52.8184,52.7879,52.8123,18474.0
2015-11-23 13:50:00,86.53,86.61,86.52,86.6,27964.0,52.8062,52.855,52.8001,52.8489,27964.0
2015-11-23 13:55:00,86.6,86.61,86.52,86.52,33736.0,52.8489,52.855,52.8001,52.8001,33736.0
2015-11-23 14:00:00,86.52,86.55,86.46,86.47,51484.0,52.8001,52.8184,52.7635,52.7696,51484.0
2015-11-23 14:05:00,86.47,86.47,86.39,86.45,18933.0,52.7696,52.7696,52.7208,52.7574,18933.0
2015-11-23 14:10:00,86.44,86.44,86.36,86.4,16981.0,52.7513,52.7513,52.7025,52.7269,16981.0
2015-11-23 14:15:00,86.41,86.42,86.37,86.38,14829.0,52.733,52.7391,52.7086,52.7147,14829.0
2015-11-23 14:20:00,86.38,86.46,86.36,86.41,16194.0,52.7147,52.7635,52.7025,52.733,16194.0
2015-11-23 14:25:00,86.41,86.47,86.4,86.45,8755.0,52.733,52.7696,52.7269,52.7574,8755.0
2015-11-23 14:30:00,86.44,86.5,86.42,86.45,25297.0,52.7513,52.7879,52.7391,52.7574,25297.0
2015-11-23 14:35:00,86.43,86.47,86.41,86.44,28116.0,52.7452,52.7696,52.733,52.7513,28116.0
2015-11-23 14:40:00,86.43,86.49,86.42,86.48,18727.0,52.7452,52.7818,52.7391,52.7757,18727.0
2015-11-23 14:45:00,86.47,86.47,86.38,86.41,19297.0,52.7696,52.7696,52.7147,52.733,19297.0
2015-11-23 14:50:00,86.42,86.48,86.42,86.42,19213.0,52.7391,52.7757,52.7391,52.7391,19213.0
2015-11-23 14:55:00,86.43,86.48,86.41,86.44,22902.0,52.7452,52.7757,52.733,52.7513,22902.0
2015-11-23 15:00:00,86.45,86.48,86.44,86.45,13996.0,52.7574,52.7757,52.7513,52.7574,13996.0
2015-11-23 15:05:00,86.44,86.47,86.41,86.43,21699.0,52.7513,52.7696,52.733,52.7452,21699.0
2015-11-23 15:10:00,86.43,86.51,86.43,86.51,20638.0,52.7452,52.794,52.7452,52.794,20638.0
2015-11-23 15:15:00,86.51,86.57,86.5,86.55,27834.0,52.794,52.8306,52.7879,52.8184,27834.0
2015-11-23 15:20:00,86.55,86.63,86.54,86.59,17699.0,52.8184,52.8672,52.8123,52.8428,17699.0
2015-11-23 15:25:00,86.59,86.62,86.53,86.57,27077.0,52.8428,52.8611,52.8062,52.8306,27077.0
2015-11-23 15:30:00,86.58,86.66,86.57,86.64,21407.0,52.8367,52.8855,52.8306,52.8733,21407.0
2015-11-23 15:35:00,86.65,86.69,86.62,86.65,28745.0,52.8794,52.9039,52.8611,52.8794,28745.0
2015-11-23 15:40:00,86.64,86.64,86.56,86.56,30558.0,52.8733,52.8733,52.8245,52.8245,30558.0
2015-11-23 15:45:00,86.56,86.66,86.54,86.66,46166.0,52.8245,52.8855,52.8123,52.8855,46166.0
2015-11-23 15:50:00,86.66,86.74,86.65,86.72,59798.0,52.8855,52.9344,52.8794,52.9222,59798.0
2015-11-23 15:55:00,86.72,86.72,86.57,86.61,198634.0,52.9222,52.9222,52.8306,52.855,198634.0
2015-11-24 09:30:00,86.09,86.19,86.04,86.09,79582.0,52.5377,52.5987,52.5072,52.5377,79582.0
2015-11-24 09:35:00,86.11,86.16,85.95,86.05,32725.0,52.5499,52.5804,52.4523,52.5133,32725.0
2015-11-24 09:40:00,86.06,86.11,86.0,86.1,56729.0,52.5194,52.5499,52.4828,52.5438,56729.0
2015-11-24 09:45:00,86.09,86.12,86.03,86.07,87270.0,52.5377,52.556,52.5011,52.5255,87270.0
2015-11-24 09:50:00,86.08,86.12,85.99,86.1,43050.0,52.5316,52.556,52.4767,52.5438,43050.0
2015-11-24 09:55:00,86.1,86.24,86.09,86.24,36207.0,52.5438,52.6292,52.5377,52.6292,36207.0
2015-11-24 10:00:00,86.23,86.26,86.04,86.11,48825.0,52.6231,52.6414,52.5072,52.5499,48825.0
2015-11-24 10:05:00,86.1,86.27,86.08,86.22,47795.0,52.5438,52.6475,52.5316,52.617,47795.0
2015-11-24 10:10:00,86.23,86.34,86.18,86.25,26322.0,52.6231,52.6903,52.5926,52.6353,26322.0
2015-11-24 10:15:00,86.27,86.29,86.19,86.25,31925.0,52.6475,52.6598,52.5987,52.6353,31925.0
2015-11-24 10:20:00,86.24,86.37,86.23,86.32,19128.0,52.6292,52.7086,52.6231,52.6781,19128.0
2015-11-24 10:25:00,86.31,86.41,86.28,86.39,17989.0,52.672,52.733,52.6536,52.7208,17989.0
2015-11-24 10:30:00,86.37,86.43,86.33,86.43,16106.0,52.7086,52.7452,52.6842,52.7452,16106.0
2015-11-24 10:35:00,86.44,86.54,86.41,86.54,21534.0,52.7513,52.8123,52.733,52.8123,21534.0
2015-11-24 10:40:00,86.53,86.56,86.44,86.47,13333.0,52.8062,52.8245,52.7513,52.7696,13333.0
2015-11-24 10:45:00,86.46,86.5,86.41,86.5,18223.0,52.7635,52.7879,52.733,52.7879,18223.0
2015-11-24 10:50:00,86.5,86.54,86.42,86.44,22678.0,52.7879,52.8123,52.7391,52.7513,22678.0
2015-11-24 10:55:00,86.42,86.42,86.31,86.33,25079.0,52.7391,52.7391,52.672,52.6842,25079.0
2015-11-24 11:00:00,86.32,86.46,86.3,86.46,16188.0,52.6781,52.7635,52.6659,52.7635,16188.0
2015-11-24 11:05:00,86.44,86.63,86.44,86.61,40307.0,52.7513,52.8672,52.7513,52.855,40307.0
2015-11-24 11:10:00,86.62,86.62,86.48,86.52,23645.0,52.8611,52.8611,52.7757,52.8001,23645.0
2015-11-24 11:15:00,86.53,86.55,86.44,86.5,22108.0,52.8062,52.8184,52.7513,52.7879,22108.0
2015-11-24 11:20:00,86.5,86.66,86.47,86.64,31391.0,52.7879,52.8855,52.7696,52.8733,31391.0
2015-11-24 11:25:00,86.65,86.76,86.64,86.73,21562.0,52.8794,52.9466,52.8733,52.9283,21562.0
2015-11-24 11:30:00,86.75,86.85,86.72,86.76,19344.0,52.9405,53.0015,52.9222,52.9466,19344.0
2015-11-24 11:35:00,86.77,86.83,86.76,86.77,11068.0,52.9527,52.9893,52.9466,52.9527,11068.0
2015-11-24 11:40:00,86.78,86.81,86.7,86.74,14789.0,52.9588,52.9771,52.91,52.9344,14789.0
2015-11-24 11:45:00,86.75,86.83,86.72,86.74,13627.0,52.9405,52.9893,52.9222,52.9344,13627.0
2015-11-24 11:50:00,86.74,86.81,86.73,86.74,17905.0,52.9344,52.9771,52.9283,52.9344,17905.0
2015-11-24 11:55:00,86.74,86.86,86.73,86.83,13025.0,52.9344,53.0076,52.9283,52.9893,13025.0
2015-11-24 12:00:00,86.84,86.87,86.8,86.83,15347.0,52.9954,53.0137,52.971,52.9893,15347.0
2015-11-24 12:05:00,86.82,86.85,86.79,86.81,14416.0,52.9832,53.0015,52.9649,52.9771,14416.0
2015-11-24 12:10:00,86.79,86.94,86.79,86.94,16111.0,52.9649,53.0564,52.9649,53.0564,16111.0
2015-11-24 12:15:00,86.95,86.99,86.93,86.98,20383.0,53.0625,53.0869,53.0503,53.0808,20383.0
2015-11-24 12:20:00,86.98,86.99,86.89,86.89,20646.0,53.0808,53.0869,53.0259,53.0259,20646.0
2015-11-24 12:25:00,86.9,86.95,86.9,86.93,12758.0,53.032,53.0625,53.032,53.0503,12758.0
2015-11-24 12:30:00,86.92,86.98,86.89,86.96,19335.0,53.0442,53.0808,53.0259,53.0686,19335.0
2015-11-24 12:35:00,86.96,86.98,86.93,86.94,16151.0,53.0686,53.0808,53.0503,53.0564,16151.0
2015-11-24 12:40:00,86.94,86.98,86.92,86.93,16792.0,53.0564,53.0808,53.0442,53.0503,16792.0
2015-11-24 12:45:00,86.92,86.92,86.83,86.87,10244.0,53.0442,53.0442,52.9893,53.0137,10244.0
2015-11-24 12:50:00,86.85,86.87,86.77,86.8,9693.0,53.0015,53.0137,52.9527,52.971,9693.0
2015-11-24 12:55:00,86.82,86.82,86.74,86.79,9513.0,52.9832,52.9832,52.9344,52.9649,9513.0
2015-11-24 13:00:00,86.79,87.0,86.78,86.95,24417.0,52.9649,53.093,52.9588,53.0625,24417.0
2015-11-24 13:05:00,86.94,87.01,86.93,86.98,12787.0,53.0564,53.0991,53.0503,53.0808,12787.0
2015-11-24 13:10:00,86.99,87.01,86.94,87.0,14917.0,53.0869,53.0991,53.0564,53.093,14917.0
2015-11-24 13:15:00,86.99,87.01,86.9,86.94,18457.0,53.0869,53.0991,53.032,53.0564,18457.0
2015-11-24 13:20:00,86.94,87.06,86.93,86.97,15236.0,53.0564,53.1297,53.0503,53.0747,15236.0
2015-11-24 13:25:00,86.98,87.05,86.96,87.03,15386.0,53.0808,53.1236,53.0686,53.1113,15386.0
2015-11-24 13:30:00,87.04,87.04,86.97,86.99,14749.0,53.1174,53.1174,53.0747,53.0869,14749.0
2015-11-24 13:35:00,86.99,87.13,86.97,87.08,80619.0,53.0869,53.1724,53.0747,53.1419,80619.0
2015-11-24 13:40:00,87.08,87.11,87.04,87.11,26245.0,53.1419,53.1602,53.1174,53.1602,26245.0
2015-11-24 13:45:00,87.11,87.11,87.03,87.03,18069.0,53.1602,53.1602,53.1113,53.1113,18069.0
2015-11-24 13:50:00,87.04,87.06,87.02,87.05,15770.0,53.1174,53.1297,53.1052,53.1236,15770.0
2015-11-24 13:55:00,87.06,87.08,87.05,87.08,8251.0,53.1297,53.1419,53.1236,53.1419,8251.0
2015-11-24 14:00:00,87.08,87.11,87.04,87.09,26430.0,53.1419,53.1602,53.1174,53.148,26430.0
2015-11-24 14:05:00,87.13,87.25,87.13,87.15,31805.0,53.1724,53.2456,53.1724,53.1846,31805.0
2015-11-24 14:10:00,87.14,87.18,86.98,87.02,11689.0,53.1785,53.2029,53.0808,53.1052,11689.0
2015-11-24 14:15:00,87.02,87.03,86.96,87.02,10422.0,53.1052,53.1113,53.0686,53.1052,10422.0
2015-11-24 14:20:00,87.02,87.07,87.0,87.04,10822.0,53.1052,53.1358,53.093,53.1174,10822.0
2015-11-24 14:25:00,87.04,87.05,86.97,87.0,18143.0,53.1174,53.1236,53.0747,53.093,18143.0
2015-11-24 14:30:00,87.0,87.08,86.96,87.07,19658.0,53.093,53.1419,53.0686,53.1358,19658.0
2015-11-24 14:35:00,87.08,87.08,87.01,87.03,16647.0,53.1419,53.1419,53.0991,53.1113,16647.0
2015-11-24 14:40:00,87.02,87.08,87.0,87.03,13426.0,53.1052,53.1419,53.093,53.1113,13426.0
2015-11-24 14:45:00,87.04,87.04,86.98,87.01,19121.0,53.1174,53.1174,53.0808,53.0991,19121.0
2015-11-24 14:50:00,87.03,87.07,87.02,87.06,14770.0,53.1113,53.1358,53.1052,53.1297,14770.0
2015-11-24 14:55:00,87.06,87.13,87.05,87.1,18541.0,53.1297,53.1724,53.1236,53.1541,18541.0
2015-11-24 15:00:00,87.11,87.13,87.03,87.04,37240.0,53.1602,53.1724,53.1113,53.1174,37240.0
2015-11-24 15:05:00,87.05,87.12,87.01,87.09,37053.0,53.1236,53.1663,53.0991,53.148,37053.0
2015-11-24 15:10:00,87.08,87.18,87.07,87.11,26026.0,53.1419,53.2029,53.1358,53.1602,26026.0
2015-11-24 15:15:00,87.12,87.17,87.09,87.09,26085.0,53.1663,53.1968,53.148,53.148,26085.0
2015-11-24 15:20:00,87.08,87.12,87.03,87.03,29739.0,53.1419,53.1663,53.1113,53.1113,29739.0
2015-11-24 15:25:00,87.02,87.07,86.99,87.0,18864.0,53.1052,53.1358,53.0869,53.093,18864.0
2015-11-24 15:30:00,86.99,87.03,86.94,86.96,33573.0,53.0869,53.1113,53.0564,53.0686,33573.0
2015-11-24 15:35:00,86.96,87.0,86.92,86.94,27491.0,53.0686,53.093,53.0442,53.0564,27491.0
2015-11-24 15:40:00,86.93,87.03,86.93,87.0,26682.0,53.0503,53.1113,53.0503,53.093,26682.0
2015-11-24 15:45:00,87.0,87.0,86.85,86.88,46389.0,53.093,53.093,53.0015,53.0198,46389.0
2015-11-24 15:50:00,86.88,86.93,86.86,86.91,46792.0,53.0198,53.0503,53.0076,53.0381,46792.0
2015-11-24 15:55:00,86.9,86.94,86.87,86.91,159605.0,53.032,53.0564,53.0137,53.0381,159605.0
2015-11-25 09:30:00,86.62,86.94,86.55,86.67,74121.0,52.8611,53.0564,52.8184,52.8917,74121.0
2015-11-25 09:35:00,86.67,86.86,86.61,86.69,25972.0,52.8917,53.0076,52.855,52.9039,25972.0
2015-11-25 09:40:00,86.69,86.73,86.49,86.6,28684.0,52.9039,52.9283,52.7818,52.8489,28684.0
2015-11-25 09:45:00,86.6,86.73,86.54,86.59,58277.0,52.8489,52.9283,52.8123,52.8428,58277.0
2015-11-25 09:50:00,86.57,86.72,86.55,86.59,43090.0,52.8306,52.9222,52.8184,52.8428,43090.0
2015-11-25 09:55:00,86.58,86.69,86.57,86.58,30997.0,52.8367,52.9039,52.8306,52.8367,30997.0
2015-11-25 10:00:00,86.6,86.65,86.52,86.55,19945.0,52.8489,52.8794,52.8001,52.8184,19945.0
2015-11-25 10:05:00,86.55,86.6,86.35,86.39,27073.0,52.8184,52.8489,52.6964,52.7208,27073.0
2015-11-25 10:10:00,86.41,86.46,86.36,86.46,21426.0,52.733,52.7635,52.7025,52.7635,21426.0
2015-11-25 10:15:00,86.45,86.5,86.41,86.47,14032.0,52.7574,52.7879,52.733,52.7696,14032.0
2015-11-25 10:20:00,86.47,86.5,86.41,86.44,19111.0,52.7696,52.7879,52.733,52.7513,19111.0
2015-11-25 10:25:00,86.43,86.44,86.33,86.38,29913.0,52.7452,52.7513,52.6842,52.7147,29913.0
2015-11-25 10:30:00,86.37,86.57,86.36,86.54,18796.0,52.7086,52.8306,52.7025,52.8123,18796.0
2015-11-25 10:35:00,86.53,86.54,86.41,86.43,20016.0,52.8062,52.8123,52.733,52.7452,20016.0
2015-11-25 10:40:00,86.42,86.46,86.4,86.44,12125.0,52.7391,52.7635,52.7269,52.7513,12125.0
2015-11-25 10:45:00,86.45,86.51,86.45,86.48,13441.0,52.7574,52.794,52.7574,52.7757,13441.0
2015-11-25 10:50:00,86.49,86.53,86.48,86.49,14615.0,52.7818,52.8062,52.7757,52.7818,14615.0
2015-11-25 10:55:00,86.49,86.55,86.48,86.55,19301.0,52.7818,52.8184,52.7757,52.8184,19301.0
2015-11-25 11:00:00,86.54,86.55,86.45,86.51,23399.0,52.8123,52.8184,52.7574,52.794,23399.0
2015-11-25 11:05:00,86.51,86.6,86.48,86.6,16522.0,52.794,52.8489,52.7757,52.8489,16522.0
2015-11-25 11:10:00,86.61,86.61,86.53,86.59,11459.0,52.855,52.855,52.8062,52.8428,11459.0
2015-11-25 11:15:00,86.59,86.78,86.58,86.74,31123.0,52.8428,52.9588,52.8367,52.9344,31123.0
2015-11-25 11:20:00,86.74,86.81,86.72,86.79,157566.0,52.9344,52.9771,52.9222,52.9649,157566.0
2015-11-25 11:25:00,86.79,86.92,86.79,86.91,19012.0,52.9649,53.0442,52.9649,53.0381,19012.0
2015-11-25 11:30:00,86.91,86.92,86.83,86.91,23085.0,53.0381,53.0442,52.9893,53.0381,23085.0
2015-11-25 11:35:00,86.9,86.91,86.86,86.88,15656.0,53.032,53.0381,53.0076,53.0198,15656.0
2015-11-25 11:40:00,86.88,86.93,86.85,86.9,15404.0,53.0198,53.0503,53.0015,53.032,15404.0
2015-11-25 11:45:00,86.91,86.93,86.88,86.91,15817.0,53.0381,53.0503,53.0198,53.0381,15817.0
2015-11-25 11:50:00,86.92,86.92,86.88,86.9,12685.0,53.0442,53.0442,53.0198,53.032,12685.0
2015-11-25 11:55:00,86.9,86.94,86.85,86.86,15846.0,53.032,53.0564,53.0015,53.0076,15846.0
2015-11-25 12:00:00,86.86,86.92,86.86,86.91,28393.0,53.0076,53.0442,53.0076,53.0381,28393.0
2015-11-25 12:05:00,86.91,86.95,86.86,86.92,17945.0,53.0381,53.0625,53.0076,53.0442,17945.0
2015-11-25 12:10:00,86.92,86.95,86.87,86.94,11424.0,53.0442,53.0625,53.0137,53.0564,11424.0
2015-11-25 12:15:00,86.94,87.0,86.92,86.97,10467.0,53.0564,53.093,53.0442,53.0747,10467.0
2015-11-25 12:20:00,86.99,87.05,86.97,87.02,17711.0,53.0869,53.1236,53.0747,53.1052,17711.0
2015-11-25 12:25:00,87.03,87.06,87.02,87.05,9686.0,53.1113,53.1297,53.1052,53.1236,9686.0
2015-11-25 12:30:00,87.04,87.04,87.01,87.04,11273.0,53.1174,53.1174,53.0991,53.1174,11273.0
2015-11-25 12:35:00,87.04,87.06,86.99,87.0,11684.0,53.1174,53.1297,53.0869,53.093,11684.0
2015-11-25 12:40:00,86.98,87.04,86.98,87.02,7798.0,53.0808,53.1174,53.0808,53.1052,7798.0
2015-11-25 12:45:00,87.03,87.12,87.0,87.11,21652.0,53.1113,53.1663,53.093,53.1602,21652.0
2015-11-25 12:50:00,87.11,87.19,87.1,87.15,31106.0,53.1602,53.209,53.1541,53.1846,31106.0
2015-11-25 12:55:00,87.15,87.19,87.12,87.13,14147.0,53.1846,53.209,53.1663,53.1724,14147.0
2015-11-25 13:00:00,87.14,87.17,87.07,87.08,14770.0,53.1785,53.1968,53.1358,53.1419,14770.0
2015-11-25 13:05:00,87.07,87.1,87.03,87.03,20038.0,53.1358,53.1541,53.1113,53.1113,20038.0
2015-11-25 13:10:00,87.03,87.07,86.98,87.01,23734.0,53.1113,53.1358,53.0808,53.0991,23734.0
2015-11-25 13:15:00,87.0,87.01,86.95,86.99,10167.0,53.093,53.0991,53.0625,53.0869,10167.0
2015-11-25 13:20:00,87.0,87.04,86.99,87.0,12697.0,53.093,53.1174,53.0869,53.093,12697.0
2015-11-25 13:25:00,87.0,87.02,86.96,86.99,13957.0,53.093,53.1052,53.0686,53.0869,13957.0
2015-11-25 13:30:00,86.99,87.08,86.98,87.07,19989.0,53.0869,53.1419,53.0808,53.1358,19989.0
2015-11-25 13:35:00,87.08,87.09,87.06,87.06,10926.0,53.1419,53.148,53.1297,53.1297,10926.0
2015-11-25 13:40:00,87.06,87.08,87.01,87.06,8133.0,53.1297,53.1419,53.0991,53.1297,8133.0
2015-11-25 13:45:00,87.05,87.08,87.02,87.07,13961.0,53.1236,53.1419,53.1052,53.1358,13961.0
2015-11-25 13:50:00,87.07,87.16,87.05,87.13,19280.0,53.1358,53.1907,53.1236,53.1724,19280.0
2015-11-25 13:55:00,87.13,87.18,87.13,87.16,16462.0,53.1724,53.2029,53.1724,53.1907,16462.0
2015-11-25 14:00:00,87.17,87.27,87.17,87.26,26543.0,53.1968,53.2578,53.1968,53.2517,26543.0
2015-11-25 14:05:00,87.25,87.26,87.18,87.21,23212.0,53.2456,53.2517,53.2029,53.2212,23212.0
2015-11-25 14:10:00,87.21,87.21,87.14,87.15,13945.0,53.2212,53.2212,53.1785,53.1846,13945.0
2015-11-25 14:15:00,87.15,87.15,87.06,87.09,13543.0,53.1846,53.1846,53.1297,53.148,13543.0
2015-11-25 14:20:00,87.09,87.1,87.02,87.02,22083.0,53.148,53.1541,53.1052,53.1052,22083.0
2015-11-25 14:25:00,87.02,87.07,87.01,87.02,16442.0,53.1052,53.1358,53.0991,53.1052,16442.0
2015-11-25 14:30:00,87.02,87.08,87.01,87.07,13104.0,53.1052,53.1419,53.0991,53.1358,13104.0
2015-11-25 14:35:00,87.07,87.12,87.07,87.12,9385.0,53.1358,53.1663,53.1358,53.1663,9385.0
2015-11-25 14:40:00,87.12,87.12,87.1,87.1,6274.0,53.1663,53.1663,53.1541,53.1541,6274.0
2015-11-25 14:45:00,87.1,87.16,87.1,87.16,35643.0,53.1541,53.1907,53.1541,53.1907,35643.0
2015-11-25 14:50:00,87.17,87.18,87.12,87.14,15789.0,53.1968,53.2029,53.1663,53.1785,15789.0
2015-11-25 14:55:00,87.13,87.14,87.1,87.12,11297.0,53.1724,53.1785,53.1541,53.1663,11297.0
2015-11-25 15:00:00,87.12,87.18,87.12,87.18,18371.0,53.1663,53.2029,53.1663,53.2029,18371.0
2015-11-25 15:05:00,87.18,87.23,87.17,87.22,18259.0,53.2029,53.2334,53.1968,53.2273,18259.0
2015-11-25 15:10:00,87.23,87.26,87.22,87.25,30580.0,53.2334,53.2517,53.2273,53.2456,30580.0
2015-11-25 15:15:00,87.25,87.27,87.23,87.27,47022.0,53.2456,53.2578,53.2334,53.2578,47022.0
2015-11-25 15:20:00,87.26,87.27,87.23,87.26,43381.0,53.2517,53.2578,53.2334,53.2517,43381.0
2015-11-25 15:25:00,87.25,87.26,87.24,87.25,24612.0,53.2456,53.2517,53.2395,53.2456,24612.0
2015-11-25 15:30:00,87.25,87.26,87.23,87.25,39729.0,53.2456,53.2517,53.2334,53.2456,39729.0
2015-11-25 15:35:00,87.26,87.26,87.21,87.25,52789.0,53.2517,53.2517,53.2212,53.2456,52789.0
2015-11-25 15:40:00,87.24,87.26,87.23,87.25,59183.0,53.2395,53.2517,53.2334,53.2456,59183.0
2015-11-25 15:45:00,87.24,87.27,87.22,87.25,93756.0,53.2395,53.2578,53.2273,53.2456,93756.0
2015-11-25 15:50:00,87.24,87.25,87.17,87.18,85592.0,53.2395,53.2456,53.1968,53.2029,85592.0
2015-11-25 15:55:00,87.18,87.25,87.12,87.18,206647.0,53.2029,53.2456,53.1663,53.2029,206647.0
2015-11-27 09:30:00,87.12,87.37,86.83,87.33,54339.0,53.1663,53.3188,52.9893,53.2944,54339.0
2015-11-27 09:35:00,87.35,87.61,87.35,87.55,43525.0,53.3066,53.4653,53.3066,53.4287,43525.0
2015-11-27 09:40:00,87.52,87.54,87.4,87.52,40293.0,53.4104,53.4226,53.3371,53.4104,40293.0
2015-11-27 09:45:00,87.53,87.6,87.48,87.54,17753.0,53.4165,53.4592,53.386,53.4226,17753.0
2015-11-27 09:50:00,87.49,87.52,87.42,87.44,25464.0,53.3921,53.4104,53.3493,53.3616,25464.0
2015-11-27 09:55:00,87.41,87.49,87.36,87.45,26561.0,53.3432,53.3921,53.3127,53.3677,26561.0
2015-11-27 10:00:00,87.43,87.52,87.39,87.41,29585.0,53.3555,53.4104,53.331,53.3432,29585.0
2015-11-27 10:05:00,87.43,87.44,87.29,87.44,32950.0,53.3555,53.3616,53.27,53.3616,32950.0
2015-11-27 10:10:00,87.44,87.45,87.37,87.41,40589.0,53.3616,53.3677,53.3188,53.3432,40589.0
2015-11-27 10:15:00,87.4,87.46,87.37,87.4,20518.0,53.3371,53.3738,53.3188,53.3371,20518.0
2015-11-27 10:20:00,87.41,87.43,87.37,87.4,27373.0,53.3432,53.3555,53.3188,53.3371,27373.0
2015-11-27 10:25:00,87.41,87.52,87.41,87.45,27781.0,53.3432,53.4104,53.3432,53.3677,27781.0
2015-11-27 10:30:00,87.45,87.5,87.43,87.45,28438.0,53.3677,53.3982,53.3555,53.3677,28438.0
2015-11-27 10:35:00,87.45,87.48,87.43,87.45,29266.0,53.3677,53.386,53.3555,53.3677,29266.0
2015-11-27 10:40:00,87.45,87.48,87.43,87.48,19681.0,53.3677,53.386,53.3555,53.386,19681.0
2015-11-27 10:45:00,87.48,87.49,87.44,87.48,26764.0,53.386,53.3921,53.3616,53.386,26764.0
2015-11-27 10:50:00,87.47,87.53,87.46,87.52,20789.0,53.3799,53.4165,53.3738,53.4104,20789.0
2015-11-27 10:55:00,87.52,87.53,87.45,87.48,20100.0,53.4104,53.4165,53.3677,53.386,20100.0
2015-11-27 11:00:00,87.49,87.54,87.49,87.52,19688.0,53.3921,53.4226,53.3921,53.4104,19688.0
2015-11-27 11:05:00,87.52,87.56,87.47,87.56,14608.0,53.4104,53.4348,53.3799,53.4348,14608.0
2015-11-27 11:10:00,87.56,87.56,87.49,87.51,10398.0,53.4348,53.4348,53.3921,53.4043,10398.0
2015-11-27 11:15:00,87.51,87.53,87.46,87.52,121060.0,53.4043,53.4165,53.3738,53.4104,121060.0
2015-11-27 11:20:00,87.52,87.56,87.49,87.52,13706.0,53.4104,53.4348,53.3921,53.4104,13706.0
2015-11-27 11:25:00,87.51,87.58,87.48,87.55,19557.0,53.4043,53.447,53.386,53.4287,19557.0
2015-11-27 11:30:00,87.54,87.64,87.54,87.58,19494.0,53.4226,53.4836,53.4226,53.447,19494.0
2015-11-27 11:35:00,87.58,87.64,87.55,87.56,17190.0,53.447,53.4836,53.4287,53.4348,17190.0
2015-11-27 11:40:00,87.56,87.59,87.54,87.58,33352.0,53.4348,53.4531,53.4226,53.447,33352.0
2015-11-27 11:45:00,87.58,87.62,87.55,87.62,54800.0,53.447,53.4714,53.4287,53.4714,54800.0
2015-11-27 11:50:00,87.62,87.68,87.61,87.66,25795.0,53.4714,53.508,53.4653,53.4958,25795.0
2015-11-27 11:55:00,87.67,87.67,87.53,87.56,12728.0,53.5019,53.5019,53.4165,53.4348,12728.0
2015-11-27 12:00:00,87.56,87.6,87.56,87.59,37012.0,53.4348,53.4592,53.4348,53.4531,37012.0
2015-11-27 12:05:00,87.59,87.61,87.59,87.6,26562.0,53.4531,53.4653,53.4531,53.4592,26562.0
2015-11-27 12:10:00,87.59,87.62,87.59,87.6,13693.0,53.4531,53.4714,53.4531,53.4592,13693.0
2015-11-27 12:15:00,87.59,87.67,87.59,87.65,22660.0,53.4531,53.5019,53.4531,53.4897,22660.0
2015-11-27 12:20:00,87.65,87.65,87.63,87.63,36670.0,53.4897,53.4897,53.4775,53.4775,36670.0
2015-11-27 12:25:00,87.63,87.63,87.59,87.6,75670.0,53.4775,53.4775,53.4531,53.4592,75670.0
2015-11-27 12:30:00,87.6,87.6,87.53,87.56,27227.0,53.4592,53.4592,53.4165,53.4348,27227.0
2015-11-27 12:35:00,87.56,87.56,87.46,87.47,42945.0,53.4348,53.4348,53.3738,53.3799,42945.0
2015-11-27 12:40:00,87.47,87.47,87.38,87.38,64194.0,53.3799,53.3799,53.3249,53.3249,64194.0
2015-11-27 12:45:00,87.38,87.45,87.35,87.45,94935.0,53.3249,53.3677,53.3066,53.3677,94935.0
2015-11-27 12:50:00,87.45,87.52,87.43,87.45,71988.0,53.3677,53.4104,53.3555,53.3677,71988.0
2015-11-27 12:55:00,87.45,87.48,87.42,87.46,179979.0,53.3677,53.386,53.3493,53.3738,179979.0
2015-11-30 09:30:00,87.88,88.31,87.83,88.24,138701.0,53.6301,53.8925,53.5996,53.8498,138701.0
2015-11-30 09:35:00,88.24,88.25,87.92,87.98,81817.0,53.8498,53.8559,53.6545,53.6911,81817.0
2015-11-30 09:40:00,87.97,88.13,87.8,88.13,69184.0,53.685,53.7826,53.5813,53.7826,69184.0
2015-11-30 09:45:00,88.13,88.18,87.99,88.02,78334.0,53.7826,53.8132,53.6972,53.7155,78334.0
2015-11-30 09:50:00,88.02,88.28,87.89,88.19,133756.0,53.7155,53.8742,53.6362,53.8193,133756.0
2015-11-30 09:55:00,88.18,88.29,88.13,88.19,43632.0,53.8132,53.8803,53.7826,53.8193,43632.0
2015-11-30 10:00:00,88.19,88.19,87.96,88.01,75787.0,53.8193,53.8193,53.6789,53.7094,75787.0
2015-11-30 10:05:00,88.01,88.04,87.77,87.82,39735.0,53.7094,53.7277,53.5629,53.5935,39735.0
2015-11-30 10:10:00,87.82,87.84,87.72,87.77,36713.0,53.5935,53.6057,53.5324,53.5629,36713.0
2015-11-30 10:15:00,87.76,87.89,87.71,87.78,64447.0,53.5568,53.6362,53.5263,53.569,64447.0
2015-11-30 10:20:00,87.77,87.97,87.7,87.86,31294.0,53.5629,53.685,53.5202,53.6179,31294.0
2015-11-30 10:25:00,87.88,87.98,87.79,87.94,33601.0,53.6301,53.6911,53.5751,53.6667,33601.0
2015-11-30 10:30:00,87.94,88.07,87.92,88.05,30849.0,53.6667,53.746,53.6545,53.7338,30849.0
2015-11-30 10:35:00,88.07,88.08,87.92,87.94,43932.0,53.746,53.7521,53.6545,53.6667,43932.0
2015-11-30 10:40:00,87.94,87.97,87.83,87.9,41886.0,53.6667,53.685,53.5996,53.6423,41886.0
2015-11-30 10:45:00,87.9,87.9,87.83,87.85,19152.0,53.6423,53.6423,53.5996,53.6118,19152.0
2015-11-30 10:50:00,87.85,87.99,87.81,87.81,19919.0,53.6118,53.6972,53.5874,53.5874,19919.0
2015-11-30 10:55:00,87.81,87.91,87.77,87.8,28332.0,53.5874,53.6484,53.5629,53.5813,28332.0
2015-11-30 11:00:00,87.8,87.8,87.71,87.75,35814.0,53.5813,53.5813,53.5263,53.5507,35814.0
2015-11-30 11:05:00,87.76,87.81,87.74,87.77,48662.0,53.5568,53.5874,53.5446,53.5629,48662.0
2015-11-30 11:10:00,87.76,87.99,87.76,87.97,32539.0,53.5568,53.6972,53.5568,53.685,32539.0
2015-11-30 11:15:00,87.96,87.96,87.78,87.78,18911.0,53.6789,53.6789,53.569,53.569,18911.0
2015-11-30 11:20:00,87.78,87.84,87.75,87.78,28649.0,53.569,53.6057,53.5507,53.569,28649.0
2015-11-30 11:25:00,87.77,87.78,87.61,87.64,146328.0,53.5629,53.569,53.4653,53.4836,146328.0
2015-11-30 11:30:00,87.64,87.69,87.58,87.62,20235.0,53.4836,53.5141,53.447,53.4714,20235.0
2015-11-30 11:35:00,87.62,87.73,87.57,87.62,49667.0,53.4714,53.5385,53.4409,53.4714,49667.0
2015-11-30 11:40:00,87.62,87.65,87.56,87.59,51635.0,53.4714,53.4897,53.4348,53.4531,51635.0
2015-11-30 11:45:00,87.61,87.69,87.54,87.57,50963.0,53.4653,53.5141,53.4226,53.4409,50963.0
2015-11-30 11:50:00,87.57,87.61,87.51,87.59,37061.0,53.4409,53.4653,53.4043,53.4531,37061.0
2015-11-30 11:55:00,87.59,87.59,87.51,87.57,40654.0,53.4531,53.4531,53.4043,53.4409,40654.0
2015-11-30 12:00:00,87.57,87.68,87.56,87.68,21013.0,53.4409,53.508,53.4348,53.508,21013.0
2015-11-30 12:05:00,87.68,87.73,87.66,87.71,21076.0,53.508,53.5385,53.4958,53.5263,21076.0
2015-11-30 12:10:00,87.72,87.73,87.66,87.7,22209.0,53.5324,53.5385,53.4958,53.5202,22209.0
2015-11-30 12:15:00,87.71,87.8,87.69,87.79,24326.0,53.5263,53.5813,53.5141,53.5751,24326.0
2015-11-30 12:20:00,87.8,87.91,87.79,87.9,16440.0,53.5813,53.6484,53.5751,53.6423,16440.0
2015-11-30 12:25:00,87.9,87.93,87.89,87.9,20311.0,53.6423,53.6606,53.6362,53.6423,20311.0
2015-11-30 12:30:00,87.9,87.97,87.9,87.9,19564.0,53.6423,53.685,53.6423,53.6423,19564.0
2015-11-30 12:35:00,87.91,87.94,87.85,87.85,41352.0,53.6484,53.6667,53.6118,53.6118,41352.0
2015-11-30 12:40:00,87.86,87.92,87.85,87.91,24482.0,53.6179,53.6545,53.6118,53.6484,24482.0
2015-11-30 12:45:00,87.9,87.91,87.83,87.84,28349.0,53.6423,53.6484,53.5996,53.6057,28349.0
2015-11-30 12:50:00,87.85,87.88,87.8,87.84,40225.0,53.6118,53.6301,53.5813,53.6057,40225.0
2015-11-30 12:55:00,87.84,87.91,87.81,87.84,35834.0,53.6057,53.6484,53.5874,53.6057,35834.0
2015-11-30 13:00:00,87.83,87.87,87.8,87.84,24609.0,53.5996,53.624,53.5813,53.6057,24609.0
2015-11-30 13:05:00,87.83,87.88,87.8,87.81,28129.0,53.5996,53.6301,53.5813,53.5874,28129.0
2015-11-30 13:10:00,87.8,87.82,87.75,87.81,15243.0,53.5813,53.5935,53.5507,53.5874,15243.0
2015-11-30 13:15:00,87.8,87.86,87.8,87.83,35965.0,53.5813,53.6179,53.5813,53.5996,35965.0
2015-11-30 13:20:00,87.82,87.83,87.77,87.79,19715.0,53.5935,53.5996,53.5629,53.5751,19715.0
2015-11-30 13:25:00,87.81,87.9,87.81,87.89,33758.0,53.5874,53.6423,53.5874,53.6362,33758.0
2015-11-30 13:30:00,87.89,87.93,87.86,87.9,21168.0,53.6362,53.6606,53.6179,53.6423,21168.0
2015-11-30 13:35:00,87.91,87.93,87.88,87.9,17786.0,53.6484,53.6606,53.6301,53.6423,17786.0
2015-11-30 13:40:00,87.91,87.95,87.89,87.89,27621.0,53.6484,53.6728,53.6362,53.6362,27621.0
2015-11-30 13:45:00,87.89,87.9,87.8,87.85,12709.0,53.6362,53.6423,53.5813,53.6118,12709.0
2015-11-30 13:50:00,87.85,87.86,87.79,87.84,26805.0,53.6118,53.6179,53.5751,53.6057,26805.0
2015-11-30 13:55:00,87.84,87.84,87.77,87.77,19538.0,53.6057,53.6057,53.5629,53.5629,19538.0
2015-11-30 14:00:00,87.77,87.77,87.59,87.63,54807.0,53.5629,53.5629,53.4531,53.4775,54807.0
2015-11-30 14:05:00,87.62,87.66,87.59,87.64,15733.0,53.4714,53.4958,53.4531,53.4836,15733.0
2015-11-30 14:10:00,87.65,87.72,87.65,87.69,18822.0,53.4897,53.5324,53.4897,53.5141,18822.0
2015-11-30 14:15:00,87.71,87.77,87.7,87.73,24204.0,53.5263,53.5629,53.5202,53.5385,24204.0
2015-11-30 14:20:00,87.73,87.78,87.7,87.74,22798.0,53.5385,53.569,53.5202,53.5446,22798.0
2015-11-30 14:25:00,87.73,87.77,87.7,87.7,28718.0,53.5385,53.5629,53.5202,53.5202,28718.0
2015-11-30 14:30:00,87.7,87.7,87.6,87.62,31423.0,53.5202,53.5202,53.4592,53.4714,31423.0
2015-11-30 14:35:00,87.61,87.67,87.54,87.59,33290.0,53.4653,53.5019,53.4226,53.4531,33290.0
2015-11-30 14:40:00,87.59,87.6,87.57,87.58,22426.0,53.4531,53.4592,53.4409,53.447,22426.0
2015-11-30 14:45:00,87.58,87.59,87.54,87.57,40742.0,53.447,53.4531,53.4226,53.4409,40742.0
2015-11-30 14:50:00,87.57,87.6,87.54,87.57,47948.0,53.4409,53.4592,53.4226,53.4409,47948.0
2015-11-30 14:55:00,87.57,87.62,87.54,87.57,56067.0,53.4409,53.4714,53.4226,53.4409,56067.0
2015-11-30 15:00:00,87.57,87.58,87.46,87.46,56533.0,53.4409,53.447,53.3738,53.3738,56533.0
2015-11-30 15:05:00,87.46,87.48,87.41,87.44,30198.0,53.3738,53.386,53.3432,53.3616,30198.0
2015-11-30 15:10:00,87.45,87.45,87.31,87.36,48138.0,53.3677,53.3677,53.2822,53.3127,48138.0
2015-11-30 15:15:00,87.35,87.41,87.33,87.37,48556.0,53.3066,53.3432,53.2944,53.3188,48556.0
2015-11-30 15:20:00,87.36,87.44,87.32,87.32,45844.0,53.3127,53.3616,53.2883,53.2883,45844.0
2015-11-30 15:25:00,87.33,87.37,87.32,87.34,37635.0,53.2944,53.3188,53.2883,53.3005,37635.0
2015-11-30 15:30:00,87.34,87.48,87.34,87.44,57388.0,53.3005,53.386,53.3005,53.3616,57388.0
2015-11-30 15:35:00,87.43,87.49,87.4,87.4,50530.0,53.3555,53.3921,53.3371,53.3371,50530.0
2015-11-30 15:40:00,87.41,87.42,87.29,87.29,83034.0,53.3432,53.3493,53.27,53.27,83034.0
2015-11-30 15:45:00,87.26,87.34,87.2,87.34,200914.0,53.2517,53.3005,53.2151,53.3005,200914.0
2015-11-30 15:50:00,87.34,87.45,87.32,87.42,123370.0,53.3005,53.3677,53.2883,53.3493,123370.0
2015-11-30 15:55:00,87.41,87.53,87.36,87.39,401035.0,53.3432,53.4165,53.3127,53.331,401035.0
2015-12-01 09:30:00,87.44,87.44,87.16,87.31,156701.0,53.3616,53.3616,53.1907,53.2822,156701.0
2015-12-01 09:35:00,87.25,87.5,87.25,87.37,48009.0,53.2456,53.3982,53.2456,53.3188,48009.0
2015-12-01 09:40:00,87.36,87.41,87.18,87.2,27072.0,53.3127,53.3432,53.2029,53.2151,27072.0
2015-12-01 09:45:00,87.2,87.31,87.1,87.22,66617.0,53.2151,53.2822,53.1541,53.2273,66617.0
2015-12-01 09:50:00,87.22,87.28,87.03,87.08,34088.0,53.2273,53.2639,53.1113,53.1419,34088.0
2015-12-01 09:55:00,87.09,87.13,87.0,87.12,63421.0,53.148,53.1724,53.093,53.1663,63421.0
2015-12-01 10:00:00,87.09,87.1,86.92,86.98,39696.0,53.148,53.1541,53.0442,53.0808,39696.0
2015-12-01 10:05:00,86.98,87.1,86.97,87.09,39805.0,53.0808,53.1541,53.0747,53.148,39805.0
2015-12-01 10:10:00,87.08,87.08,86.96,86.96,34416.0,53.1419,53.1419,53.0686,53.0686,34416.0
2015-12-01 10:15:00,86.97,86.97,86.7,86.86,45000.0,53.0747,53.0747,52.91,53.0076,45000.0
2015-12-01 10:20:00,86.85,86.96,86.85,86.93,33848.0,53.0015,53.0686,53.0015,53.0503,33848.0
2015-12-01 10:25:00,86.93,87.06,86.92,87.01,31673.0,53.0503,53.1297,53.0442,53.0991,31673.0
2015-12-01 10:30:00,87.01,87.08,86.97,86.98,36169.0,53.0991,53.1419,53.0747,53.0808,36169.0
2015-12-01 10:35:00,86.97,87.15,86.97,87.08,28008.0,53.0747,53.1846,53.0747,53.1419,28008.0
2015-12-01 10:40:00,87.08,87.16,87.08,87.12,26398.0,53.1419,53.1907,53.1419,53.1663,26398.0
2015-12-01 10:45:00,87.12,87.35,87.12,87.34,32466.0,53.1663,53.3066,53.1663,53.3005,32466.0
2015-12-01 10:50:00,87.34,87.41,87.26,87.33,33885.0,53.3005,53.3432,53.2517,53.2944,33885.0
2015-12-01 10:55:00,87.35,87.47,87.35,87.44,22868.0,53.3066,53.3799,53.3066,53.3616,22868.0
2015-12-01 11:00:00,87.44,87.46,87.38,87.4,23738.0,53.3616,53.3738,53.3249,53.3371,23738.0
2015-12-01 11:05:00,87.39,87.4,87.32,87.36,28565.0,53.331,53.3371,53.2883,53.3127,28565.0
2015-12-01 11:10:00,87.35,87.46,87.35,87.4,27458.0,53.3066,53.3738,53.3066,53.3371,27458.0
2015-12-01 11:15:00,87.39,87.45,87.35,87.42,41446.0,53.331,53.3677,53.3066,53.3493,41446.0
2015-12-01 11:20:00,87.41,87.5,87.38,87.48,37022.0,53.3432,53.3982,53.3249,53.386,37022.0
2015-12-01 11:25:00,87.48,87.5,87.4,87.44,21950.0,53.386,53.3982,53.3371,53.3616,21950.0
2015-12-01 11:30:00,87.44,87.55,87.44,87.51,41973.0,53.3616,53.4287,53.3616,53.4043,41973.0
2015-12-01 11:35:00,87.51,87.52,87.35,87.38,22415.0,53.4043,53.4104,53.3066,53.3249,22415.0
2015-12-01 11:40:00,87.38,87.44,87.34,87.39,34497.0,53.3249,53.3616,53.3005,53.331,34497.0
2015-12-01 11:45:00,87.4,87.57,87.4,87.57,19404.0,53.3371,53.4409,53.3371,53.4409,19404.0
2015-12-01 11:50:00,87.56,87.6,87.54,87.57,15874.0,53.4348,53.4592,53.4226,53.4409,15874.0
2015-12-01 11:55:00,87.58,87.58,87.31,87.48,61720.0,53.447,53.447,53.2822,53.386,61720.0
2015-12-01 12:00:00,87.46,87.46,87.33,87.33,17252.0,53.3738,53.3738,53.2944,53.2944,17252.0
2015-12-01 12:05:00,87.33,87.39,87.32,87.34,24887.0,53.2944,53.331,53.2883,53.3005,24887.0
2015-12-01 12:10:00,87.34,87.4,87.32,87.37,18302.0,53.3005,53.3371,53.2883,53.3188,18302.0
2015-12-01 12:15:00,87.36,87.37,87.29,87.29,25658.0,53.3127,53.3188,53.27,53.27,25658.0
2015-12-01 12:20:00,87.29,87.38,87.26,87.36,23605.0,53.27,53.3249,53.2517,53.3127,23605.0
2015-12-01 12:25:00,87.37,87.4,87.31,87.4,33823.0,53.3188,53.3371,53.2822,53.3371,33823.0
2015-12-01 12:30:00,87.39,87.46,87.37,87.42,25291.0,53.331,53.3738,53.3188,53.3493,25291.0
2015-12-01 12:35:00,87.42,87.45,87.37,87.44,24722.0,53.3493,53.3677,53.3188,53.3616,24722.0
2015-12-01 12:40:00,87.45,87.49,87.43,87.47,19216.0,53.3677,53.3921,53.3555,53.3799,19216.0
2015-12-01 12:45:00,87.47,87.48,87.44,87.47,21896.0,53.3799,53.386,53.3616,53.3799,21896.0
2015-12-01 12:50:00,87.47,87.49,87.39,87.43,27966.0,53.3799,53.3921,53.331,53.3555,27966.0
2015-12-01 12:55:00,87.44,87.44,87.39,87.4,14445.0,53.3616,53.3616,53.331,53.3371,14445.0
2015-12-01 13:00:00,87.39,87.39,87.28,87.29,9306.0,53.331,53.331,53.2639,53.27,9306.0
2015-12-01 13:05:00,87.28,87.32,87.27,87.3,11595.0,53.2639,53.2883,53.2578,53.2761,11595.0
2015-12-01 13:10:00,87.3,87.31,87.27,87.29,12428.0,53.2761,53.2822,53.2578,53.27,12428.0
2015-12-01 13:15:00,87.29,87.31,87.26,87.28,14746.0,53.27,53.2822,53.2517,53.2639,14746.0
2015-12-01 13:20:00,87.3,87.31,87.25,87.25,30295.0,53.2761,53.2822,53.2456,53.2456,30295.0
2015-12-01 13:25:00,87.26,87.28,87.22,87.26,31978.0,53.2517,53.2639,53.2273,53.2517,31978.0
2015-12-01 13:30:00,87.26,87.3,87.23,87.26,22633.0,53.2517,53.2761,53.2334,53.2517,22633.0
2015-12-01 13:35:00,87.25,87.3,87.24,87.28,14355.0,53.2456,53.2761,53.2395,53.2639,14355.0
2015-12-01 13:40:00,87.27,87.33,87.27,87.28,23838.0,53.2578,53.2944,53.2578,53.2639,23838.0
2015-12-01 13:45:00,87.26,87.3,87.22,87.22,15765.0,53.2517,53.2761,53.2273,53.2273,15765.0
2015-12-01 13:50:00,87.23,87.31,87.22,87.29,13395.0,53.2334,53.2822,53.2273,53.27,13395.0
2015-12-01 13:55:00,87.29,87.36,87.28,87.28,12941.0,53.27,53.3127,53.2639,53.2639,12941.0
2015-12-01 14:00:00,87.26,87.38,87.26,87.35,11725.0,53.2517,53.3249,53.2517,53.3066,11725.0
2015-12-01 14:05:00,87.34,87.35,87.26,87.28,21481.0,53.3005,53.3066,53.2517,53.2639,21481.0
2015-12-01 14:10:00,87.29,87.3,87.22,87.24,30466.0,53.27,53.2761,53.2273,53.2395,30466.0
2015-12-01 14:15:00,87.23,87.31,87.23,87.28,23038.0,53.2334,53.2822,53.2334,53.2639,23038.0
2015-12-01 14:20:00,87.29,87.37,87.29,87.37,16718.0,53.27,53.3188,53.27,53.3188,16718.0
2015-12-01 14:25:00,87.37,87.4,87.35,87.38,15377.0,53.3188,53.3371,53.3066,53.3249,15377.0
2015-12-01 14:30:00,87.38,87.39,87.29,87.32,25648.0,53.3249,53.331,53.27,53.2883,25648.0
2015-12-01 14:35:00,87.32,87.33,87.22,87.27,18073.0,53.2883,53.2944,53.2273,53.2578,18073.0
2015-12-01 14:40:00,87.28,87.31,87.24,87.29,21329.0,53.2639,53.2822,53.2395,53.27,21329.0
2015-12-01 14:45:00,87.3,87.36,87.29,87.33,29080.0,53.2761,53.3127,53.27,53.2944,29080.0
2015-12-01 14:50:00,87.34,87.39,87.34,87.37,18854.0,53.3005,53.331,53.3005,53.3188,18854.0
2015-12-01 14:55:00,87.37,87.39,87.31,87.37,32310.0,53.3188,53.331,53.2822,53.3188,32310.0
2015-12-01 15:00:00,87.38,87.39,87.35,87.35,34615.0,53.3249,53.331,53.3066,53.3066,34615.0
2015-12-01 15:05:00,87.36,87.37,87.34,87.36,22582.0,53.3127,53.3188,53.3005,53.3127,22582.0
2015-12-01 15:10:00,87.37,87.39,87.36,87.38,45280.0,53.3188,53.331,53.3127,53.3249,45280.0
2015-12-01 15:15:00,87.37,87.49,87.37,87.49,41419.0,53.3188,53.3921,53.3188,53.3921,41419.0
2015-12-01 15:20:00,87.48,87.52,87.45,87.52,34650.0,53.386,53.4104,53.3677,53.4104,34650.0
2015-12-01 15:25:00,87.52,87.59,87.49,87.58,58411.0,53.4104,53.4531,53.3921,53.447,58411.0
2015-12-01 15:30:00,87.58,87.72,87.56,87.69,51100.0,53.447,53.5324,53.4348,53.5141,51100.0
2015-12-01 15:35:00,87.68,87.72,87.64,87.68,39496.0,53.508,53.5324,53.4836,53.508,39496.0
2015-12-01 15:40:00,87.69,87.71,87.65,87.7,35081.0,53.5141,53.5263,53.4897,53.5202,35081.0
2015-12-01 15:45:00,87.7,87.77,87.69,87.76,95067.0,53.5202,53.5629,53.5141,53.5568,95067.0
2015-12-01 15:50:00,87.76,87.81,87.75,87.8,93978.0,53.5568,53.5874,53.5507,53.5813,93978.0
2015-12-01 15:55:00,87.79,87.88,87.72,87.75,218945.0,53.5751,53.6301,53.5324,53.5507,218945.0
2015-12-02 09:30:00,87.55,87.74,87.0,87.15,69417.0,53.4287,53.5446,53.093,53.1846,69417.0
2015-12-02 09:35:00,87.13,87.31,87.02,87.17,18062.0,53.1724,53.2822,53.1052,53.1968,18062.0
2015-12-02 09:40:00,87.19,87.27,87.09,87.2,80299.0,53.209,53.2578,53.148,53.2151,80299.0
2015-12-02 09:45:00,87.19,87.35,87.19,87.33,83394.0,53.209,53.3066,53.209,53.2944,83394.0
2015-12-02 09:50:00,87.32,87.34,87.26,87.27,26824.0,53.2883,53.3005,53.2517,53.2578,26824.0
2015-12-02 09:55:00,87.27,87.42,87.27,87.39,24687.0,53.2578,53.3493,53.2578,53.331,24687.0
2015-12-02 10:00:00,87.4,87.51,87.39,87.47,30674.0,53.3371,53.4043,53.331,53.3799,30674.0
2015-12-02 10:05:00,87.48,87.56,87.45,87.51,27133.0,53.386,53.4348,53.3677,53.4043,27133.0
2015-12-02 10:10:00,87.48,87.54,87.35,87.42,25224.0,53.386,53.4226,53.3066,53.3493,25224.0
2015-12-02 10:15:00,87.39,87.43,87.27,87.28,33713.0,53.331,53.3555,53.2578,53.2639,33713.0
2015-12-02 10:20:00,87.29,87.29,87.14,87.19,52082.0,53.27,53.27,53.1785,53.209,52082.0
2015-12-02 10:25:00,87.19,87.27,87.17,87.21,42095.0,53.209,53.2578,53.1968,53.2212,42095.0
2015-12-02 10:30:00,87.2,87.29,87.19,87.25,30871.0,53.2151,53.27,53.209,53.2456,30871.0
2015-12-02 10:35:00,87.24,87.29,87.2,87.28,29170.0,53.2395,53.27,53.2151,53.2639,29170.0
2015-12-02 10:40:00,87.26,87.33,87.22,87.33,46023.0,53.2517,53.2944,53.2273,53.2944,46023.0
2015-12-02 10:45:00,87.32,87.37,87.22,87.29,28474.0,53.2883,53.3188,53.2273,53.27,28474.0
2015-12-02 10:50:00,87.29,87.45,87.28,87.34,18174.0,53.27,53.3677,53.2639,53.3005,18174.0
2015-12-02 10:55:00,87.34,87.41,87.33,87.36,22972.0,53.3005,53.3432,53.2944,53.3127,22972.0
2015-12-02 11:00:00,87.35,87.44,87.3,87.42,150193.0,53.3066,53.3616,53.2761,53.3493,150193.0
2015-12-02 11:05:00,87.42,87.46,87.38,87.41,19099.0,53.3493,53.3738,53.3249,53.3432,19099.0
2015-12-02 11:10:00,87.41,87.45,87.38,87.41,20600.0,53.3432,53.3677,53.3249,53.3432,20600.0
2015-12-02 11:15:00,87.41,87.46,87.39,87.44,21845.0,53.3432,53.3738,53.331,53.3616,21845.0
2015-12-02 11:20:00,87.42,87.55,87.38,87.53,36759.0,53.3493,53.4287,53.3249,53.4165,36759.0
2015-12-02 11:25:00,87.51,87.54,87.48,87.5,20571.0,53.4043,53.4226,53.386,53.3982,20571.0
2015-12-02 11:30:00,87.5,87.53,87.45,87.5,21302.0,53.3982,53.4165,53.3677,53.3982,21302.0
2015-12-02 11:35:00,87.52,87.58,87.5,87.56,16261.0,53.4104,53.447,53.3982,53.4348,16261.0
2015-12-02 11:40:00,87.56,87.56,87.49,87.52,22049.0,53.4348,53.4348,53.3921,53.4104,22049.0
2015-12-02 11:45:00,87.5,87.58,87.48,87.56,20528.0,53.3982,53.447,53.386,53.4348,20528.0
2015-12-02 11:50:00,87.55,87.65,87.55,87.63,13505.0,53.4287,53.4897,53.4287,53.4775,13505.0
2015-12-02 11:55:00,87.63,87.7,87.62,87.66,11981.0,53.4775,53.5202,53.4714,53.4958,11981.0
2015-12-02 12:00:00,87.67,87.78,87.64,87.66,34146.0,53.5019,53.569,53.4836,53.4958,34146.0
2015-12-02 12:05:00,87.68,87.73,87.67,87.69,14980.0,53.508,53.5385,53.5019,53.5141,14980.0
2015-12-02 12:10:00,87.66,87.72,87.62,87.69,21220.0,53.4958,53.5324,53.4714,53.5141,21220.0
2015-12-02 12:15:00,87.68,87.7,87.55,87.55,17852.0,53.508,53.5202,53.4287,53.4287,17852.0
2015-12-02 12:20:00,87.55,87.58,87.52,87.54,5968.0,53.4287,53.447,53.4104,53.4226,5968.0
2015-12-02 12:25:00,87.54,87.6,87.48,87.55,26894.0,53.4226,53.4592,53.386,53.4287,26894.0
2015-12-02 12:30:00,87.56,87.62,87.54,87.6,21708.0,53.4348,53.4714,53.4226,53.4592,21708.0
2015-12-02 12:35:00,87.59,87.67,87.55,87.67,8482.0,53.4531,53.5019,53.4287,53.5019,8482.0
2015-12-02 12:40:00,87.65,87.73,87.63,87.72,11742.0,53.4897,53.5385,53.4775,53.5324,11742.0
2015-12-02 12:45:00,87.71,87.75,87.69,87.73,10113.0,53.5263,53.5507,53.5141,53.5385,10113.0
2015-12-02 12:50:00,87.74,87.77,87.7,87.74,10341.0,53.5446,53.5629,53.5202,53.5446,10341.0
2015-12-02 12:55:00,87.74,87.76,87.64,87.67,16555.0,53.5446,53.5568,53.4836,53.5019,16555.0
2015-12-02 13:00:00,87.67,87.68,87.6,87.6,13360.0,53.5019,53.508,53.4592,53.4592,13360.0
2015-12-02 13:05:00,87.57,87.68,87.56,87.63,10666.0,53.4409,53.508,53.4348,53.4775,10666.0
2015-12-02 13:10:00,87.63,87.7,87.6,87.66,12651.0,53.4775,53.5202,53.4592,53.4958,12651.0
2015-12-02 13:15:00,87.66,87.68,87.6,87.6,14408.0,53.4958,53.508,53.4592,53.4592,14408.0
2015-12-02 13:20:00,87.6,87.67,87.57,87.64,11644.0,53.4592,53.5019,53.4409,53.4836,11644.0
2015-12-02 13:25:00,87.64,87.74,87.64,87.72,12419.0,53.4836,53.5446,53.4836,53.5324,12419.0
2015-12-02 13:30:00,87.72,87.75,87.67,87.67,9450.0,53.5324,53.5507,53.5019,53.5019,9450.0
2015-12-02 13:35:00,87.68,87.69,87.64,87.69,8328.0,53.508,53.5141,53.4836,53.5141,8328.0
2015-12-02 13:40:00,87.69,87.7,87.59,87.59,25630.0,53.5141,53.5202,53.4531,53.4531,25630.0
2015-12-02 13:45:00,87.58,87.59,87.51,87.52,25932.0,53.447,53.4531,53.4043,53.4104,25932.0
2015-12-02 13:50:00,87.52,87.58,87.48,87.52,28479.0,53.4104,53.447,53.386,53.4104,28479.0
2015-12-02 13:55:00,87.52,87.56,87.49,87.52,26230.0,53.4104,53.4348,53.3921,53.4104,26230.0
2015-12-02 14:00:00,87.51,87.54,87.47,87.5,53048.0,53.4043,53.4226,53.3799,53.3982,53048.0
2015-12-02 14:05:00,87.5,87.55,87.46,87.5,34555.0,53.3982,53.4287,53.3738,53.3982,34555.0
2015-12-02 14:10:00,87.5,87.55,87.44,87.54,53040.0,53.3982,53.4287,53.3616,53.4226,53040.0
2015-12-02 14:15:00,87.53,87.57,87.45,87.56,28388.0,53.4165,53.4409,53.3677,53.4348,28388.0
2015-12-02 14:20:00,87.55,87.63,87.51,87.57,24929.0,53.4287,53.4775,53.4043,53.4409,24929.0
2015-12-02 14:25:00,87.57,87.57,87.46,87.5,23011.0,53.4409,53.4409,53.3738,53.3982,23011.0
2015-12-02 14:30:00,87.5,87.53,87.46,87.51,36893.0,53.3982,53.4165,53.3738,53.4043,36893.0
2015-12-02 14:35:00,87.52,87.59,87.49,87.57,17413.0,53.4104,53.4531,53.3921,53.4409,17413.0
2015-12-02 14:40:00,87.56,87.56,87.46,87.5,25722.0,53.4348,53.4348,53.3738,53.3982,25722.0
2015-12-02 14:45:00,87.5,87.5,87.32,87.4,31565.0,53.3982,53.3982,53.2883,53.3371,31565.0
2015-12-02 14:50:00,87.39,87.51,87.36,87.47,38353.0,53.331,53.4043,53.3127,53.3799,38353.0
2015-12-02 14:55:00,87.47,87.48,87.32,87.37,41068.0,53.3799,53.386,53.2883,53.3188,41068.0
2015-12-02 15:00:00,87.37,87.44,87.3,87.42,33225.0,53.3188,53.3616,53.2761,53.3493,33225.0
2015-12-02 15:05:00,87.44,87.45,87.33,87.4,25754.0,53.3616,53.3677,53.2944,53.3371,25754.0
2015-12-02 15:10:00,87.4,87.41,87.32,87.37,33397.0,53.3371,53.3432,53.2883,53.3188,33397.0
2015-12-02 15:15:00,87.37,87.51,87.34,87.48,32847.0,53.3188,53.4043,53.3005,53.386,32847.0
2015-12-02 15:20:00,87.48,87.53,87.43,87.48,27919.0,53.386,53.4165,53.3555,53.386,27919.0
2015-12-02 15:25:00,87.49,87.5,87.37,87.37,29831.0,53.3921,53.3982,53.3188,53.3188,29831.0
2015-12-02 15:30:00,87.36,87.41,87.29,87.37,35691.0,53.3127,53.3432,53.27,53.3188,35691.0
2015-12-02 15:35:00,87.37,87.37,87.25,87.27,35840.0,53.3188,53.3188,53.2456,53.2578,35840.0
2015-12-02 15:40:00,87.27,87.3,87.19,87.22,55124.0,53.2578,53.2761,53.209,53.2273,55124.0
2015-12-02 15:45:00,87.21,87.24,87.04,87.07,68894.0,53.2212,53.2395,53.1174,53.1358,68894.0
2015-12-02 15:50:00,87.08,87.16,87.05,87.14,67559.0,53.1419,53.1907,53.1236,53.1785,67559.0
2015-12-02 15:55:00,87.14,87.34,87.07,87.3,340669.0,53.1785,53.3005,53.1358,53.2761,340669.0
2015-12-03 09:30:00,87.56,87.65,87.21,87.47,103442.0,53.4348,53.4897,53.2212,53.3799,103442.0
2015-12-03 09:35:00,87.45,87.45,87.28,87.38,55710.0,53.3677,53.3677,53.2639,53.3249,55710.0
2015-12-03 09:40:00,87.38,87.58,87.34,87.56,29854.0,53.3249,53.447,53.3005,53.4348,29854.0
2015-12-03 09:45:00,87.59,87.67,87.42,87.42,37731.0,53.4531,53.5019,53.3493,53.3493,37731.0
2015-12-03 09:50:00,87.41,87.58,87.29,87.56,128718.0,53.3432,53.447,53.27,53.4348,128718.0
2015-12-03 09:55:00,87.56,87.62,87.46,87.48,23682.0,53.4348,53.4714,53.3738,53.386,23682.0
2015-12-03 10:00:00,87.47,87.53,87.38,87.46,110602.0,53.3799,53.4165,53.3249,53.3738,110602.0
2015-12-03 10:05:00,87.46,87.51,87.44,87.47,62747.0,53.3738,53.4043,53.3616,53.3799,62747.0
2015-12-03 10:10:00,87.48,87.55,87.46,87.54,44057.0,53.386,53.4287,53.3738,53.4226,44057.0
2015-12-03 10:15:00,87.55,87.61,87.5,87.51,31374.0,53.4287,53.4653,53.3982,53.4043,31374.0
2015-12-03 10:20:00,87.5,87.59,87.43,87.57,57264.0,53.3982,53.4531,53.3555,53.4409,57264.0
2015-12-03 10:25:00,87.59,87.63,87.54,87.57,22828.0,53.4531,53.4775,53.4226,53.4409,22828.0
2015-12-03 10:30:00,87.57,87.58,87.48,87.57,24852.0,53.4409,53.447,53.386,53.4409,24852.0
2015-12-03 10:35:00,87.58,87.58,87.46,87.46,56605.0,53.447,53.447,53.3738,53.3738,56605.0
2015-12-03 10:40:00,87.46,87.66,87.44,87.63,74943.0,53.3738,53.4958,53.3616,53.4775,74943.0
2015-12-03 10:45:00,87.65,87.75,87.59,87.71,26485.0,53.4897,53.5507,53.4531,53.5263,26485.0
2015-12-03 10:50:00,87.69,87.98,87.69,87.87,95827.0,53.5141,53.6911,53.5141,53.624,95827.0
2015-12-03 10:55:00,87.88,87.93,87.79,87.81,22547.0,53.6301,53.6606,53.5751,53.5874,22547.0
2015-12-03 11:00:00,87.83,87.87,87.74,87.87,29756.0,53.5996,53.624,53.5446,53.624,29756.0
2015-12-03 11:05:00,87.86,87.96,87.82,87.95,21654.0,53.6179,53.6789,53.5935,53.6728,21654.0
2015-12-03 11:10:00,87.95,87.99,87.91,87.97,29844.0,53.6728,53.6972,53.6484,53.685,29844.0
2015-12-03 11:15:00,87.97,87.97,87.84,87.89,19792.0,53.685,53.685,53.6057,53.6362,19792.0
2015-12-03 11:20:00,87.88,87.89,87.83,87.84,47638.0,53.6301,53.6362,53.5996,53.6057,47638.0
2015-12-03 11:25:00,87.84,87.92,87.82,87.9,58931.0,53.6057,53.6545,53.5935,53.6423,58931.0
2015-12-03 11:30:00,87.9,87.9,87.8,87.83,69824.0,53.6423,53.6423,53.5813,53.5996,69824.0
2015-12-03 11:35:00,87.83,87.86,87.7,87.82,86799.0,53.5996,53.6179,53.5202,53.5935,86799.0
2015-12-03 11:40:00,87.82,87.86,87.61,87.62,25948.0,53.5935,53.6179,53.4653,53.4714,25948.0
2015-12-03 11:45:00,87.63,87.75,87.62,87.72,44546.0,53.4775,53.5507,53.4714,53.5324,44546.0
2015-12-03 11:50:00,87.72,87.78,87.71,87.77,25714.0,53.5324,53.569,53.5263,53.5629,25714.0
2015-12-03 11:55:00,87.77,87.88,87.74,87.88,44403.0,53.5629,53.6301,53.5446,53.6301,44403.0
2015-12-03 12:00:00,87.88,87.9,87.79,87.84,46814.0,53.6301,53.6423,53.5751,53.6057,46814.0
2015-12-03 12:05:00,87.84,87.87,87.76,87.77,40899.0,53.6057,53.624,53.5568,53.5629,40899.0
2015-12-03 12:10:00,87.78,87.86,87.77,87.8,119364.0,53.569,53.6179,53.5629,53.5813,119364.0
2015-12-03 12:15:00,87.8,87.8,87.59,87.7,32748.0,53.5813,53.5813,53.4531,53.5202,32748.0
2015-12-03 12:20:00,87.7,87.71,87.43,87.44,41123.0,53.5202,53.5263,53.3555,53.3616,41123.0
2015-12-03 12:25:00,87.42,87.44,87.29,87.34,41458.0,53.3493,53.3616,53.27,53.3005,41458.0
2015-12-03 12:30:00,87.34,87.36,87.3,87.34,28622.0,53.3005,53.3127,53.2761,53.3005,28622.0
2015-12-03 12:35:00,87.34,87.38,87.33,87.34,15065.0,53.3005,53.3249,53.2944,53.3005,15065.0
2015-12-03 12:40:00,87.34,87.39,87.3,87.38,23660.0,53.3005,53.331,53.2761,53.3249,23660.0
2015-12-03 12:45:00,87.39,87.56,87.38,87.54,84527.0,53.331,53.4348,53.3249,53.4226,84527.0
2015-12-03 12:50:00,87.53,87.54,87.39,87.43,35693.0,53.4165,53.4226,53.331,53.3555,35693.0
2015-12-03 12:55:00,87.43,87.43,87.3,87.31,23018.0,53.3555,53.3555,53.2761,53.2822,23018.0
2015-12-03 13:00:00,87.31,87.38,87.3,87.33,23776.0,53.2822,53.3249,53.2761,53.2944,23776.0
2015-12-03 13:05:00,87.35,87.49,87.35,87.48,27451.0,53.3066,53.3921,53.3066,53.386,27451.0
2015-12-03 13:10:00,87.48,87.53,87.48,87.49,33139.0,53.386,53.4165,53.386,53.3921,33139.0
2015-12-03 13:15:00,87.5,87.58,87.48,87.54,16172.0,53.3982,53.447,53.386,53.4226,16172.0
2015-12-03 13:20:00,87.53,87.56,87.47,87.54,16231.0,53.4165,53.4348,53.3799,53.4226,16231.0
2015-12-03 13:25:00,87.54,87.58,87.52,87.57,15414.0,53.4226,53.447,53.4104,53.4409,15414.0
2015-12-03 13:30:00,87.58,87.6,87.51,87.57,43916.0,53.447,53.4592,53.4043,53.4409,43916.0
2015-12-03 13:35:00,87.55,87.59,87.47,87.53,41337.0,53.4287,53.4531,53.3799,53.4165,41337.0
2015-12-03 13:40:00,87.52,87.55,87.48,87.52,24618.0,53.4104,53.4287,53.386,53.4104,24618.0
2015-12-03 13:45:00,87.51,87.51,87.35,87.36,41385.0,53.4043,53.4043,53.3066,53.3127,41385.0
2015-12-03 13:50:00,87.37,87.5,87.37,87.48,89427.0,53.3188,53.3982,53.3188,53.386,89427.0
2015-12-03 13:55:00,87.48,87.5,87.44,87.47,43597.0,53.386,53.3982,53.3616,53.3799,43597.0
2015-12-03 14:00:00,87.46,87.5,87.43,87.46,86917.0,53.3738,53.3982,53.3555,53.3738,86917.0
2015-12-03 14:05:00,87.47,87.52,87.45,87.48,81343.0,53.3799,53.4104,53.3677,53.386,81343.0
2015-12-03 14:10:00,87.48,87.5,87.47,87.5,34193.0,53.386,53.3982,53.3799,53.3982,34193.0
2015-12-03 14:15:00,87.49,87.52,87.48,87.49,34895.0,53.3921,53.4104,53.386,53.3921,34895.0
2015-12-03 14:20:00,87.5,87.5,87.37,87.38,127264.0,53.3982,53.3982,53.3188,53.3249,127264.0
2015-12-03 14:25:00,87.38,87.41,87.3,87.33,48154.0,53.3249,53.3432,53.2761,53.2944,48154.0
2015-12-03 14:30:00,87.34,87.36,87.29,87.33,56758.0,53.3005,53.3127,53.27,53.2944,56758.0
2015-12-03 14:35:00,87.32,87.4,87.3,87.4,66007.0,53.2883,53.3371,53.2761,53.3371,66007.0
2015-12-03 14:40:00,87.4,87.4,87.3,87.39,150920.0,53.3371,53.3371,53.2761,53.331,150920.0
2015-12-03 14:45:00,87.39,87.41,87.3,87.35,72070.0,53.331,53.3432,53.2761,53.3066,72070.0
2015-12-03 14:50:00,87.36,87.36,87.3,87.33,66429.0,53.3127,53.3127,53.2761,53.2944,66429.0
2015-12-03 14:55:00,87.33,87.4,87.31,87.37,73238.0,53.2944,53.3371,53.2822,53.3188,73238.0
2015-12-03 15:00:00,87.36,87.41,87.32,87.33,56733.0,53.3127,53.3432,53.2883,53.2944,56733.0
2015-12-03 15:05:00,87.34,87.36,87.31,87.32,139608.0,53.3005,53.3127,53.2822,53.2883,139608.0
2015-12-03 15:10:00,87.32,87.36,87.31,87.33,133110.0,53.2883,53.3127,53.2822,53.2944,133110.0
2015-12-03 15:15:00,87.33,87.37,87.3,87.36,160604.0,53.2944,53.3188,53.2761,53.3127,160604.0
2015-12-03 15:20:00,87.34,87.39,87.32,87.39,68818.0,53.3005,53.331,53.2883,53.331,68818.0
2015-12-03 15:25:00,87.38,87.39,87.29,87.33,172971.0,53.3249,53.331,53.27,53.2944,172971.0
2015-12-03 15:30:00,87.33,87.34,87.25,87.32,234079.0,53.2944,53.3005,53.2456,53.2883,234079.0
2015-12-03 15:35:00,87.31,87.41,87.3,87.38,97519.0,53.2822,53.3432,53.2761,53.3249,97519.0
2015-12-03 15:40:00,87.37,87.38,87.31,87.34,117559.0,53.3188,53.3249,53.2822,53.3005,117559.0
2015-12-03 15:45:00,87.34,87.44,87.3,87.41,128334.0,53.3005,53.3616,53.2761,53.3432,128334.0
2015-12-03 15:50:00,87.41,87.44,87.32,87.38,110474.0,53.3432,53.3616,53.2883,53.3249,110474.0
2015-12-03 15:55:00,87.37,87.38,87.25,87.34,351199.0,53.3188,53.3249,53.2456,53.3005,351199.0
2015-12-04 09:30:00,87.41,88.02,87.41,87.97,189897.0,53.3432,53.7155,53.3432,53.685,189897.0
2015-12-04 09:35:00,87.97,88.38,87.9,88.38,75829.0,53.685,53.9352,53.6423,53.9352,75829.0
2015-12-04 09:40:00,88.37,88.86,88.36,88.85,164572.0,53.9291,54.2281,53.923,54.222,164572.0
2015-12-04 09:45:00,88.85,89.0,88.77,88.8,110187.0,54.222,54.3136,54.1732,54.1915,110187.0
2015-12-04 09:50:00,88.81,88.82,88.62,88.69,67745.0,54.1976,54.2037,54.0817,54.1244,67745.0
2015-12-04 09:55:00,88.69,88.76,88.68,88.74,60728.0,54.1244,54.1671,54.1183,54.1549,60728.0
2015-12-04 10:00:00,88.75,88.76,88.49,88.5,82378.0,54.161,54.1671,54.0023,54.0084,82378.0
2015-12-04 10:05:00,88.48,88.56,88.41,88.55,46304.0,53.9962,54.0451,53.9535,54.0389,46304.0
2015-12-04 10:10:00,88.56,88.59,88.49,88.58,44316.0,54.0451,54.0634,54.0023,54.0573,44316.0
2015-12-04 10:15:00,88.57,88.69,88.53,88.67,62699.0,54.0512,54.1244,54.0267,54.1122,62699.0
2015-12-04 10:20:00,88.67,88.7,88.62,88.68,41609.0,54.1122,54.1305,54.0817,54.1183,41609.0
2015-12-04 10:25:00,88.67,88.9,88.67,88.86,46480.0,54.1122,54.2525,54.1122,54.2281,46480.0
2015-12-04 10:30:00,88.87,88.98,88.83,88.98,35835.0,54.2342,54.3014,54.2098,54.3014,35835.0
2015-12-04 10:35:00,88.98,89.11,88.98,89.03,135135.0,54.3014,54.3807,54.3014,54.3319,135135.0
2015-12-04 10:40:00,89.03,89.04,88.88,88.92,46472.0,54.3319,54.338,54.2403,54.2647,46472.0
2015-12-04 10:45:00,88.92,89.03,88.91,88.99,43156.0,54.2647,54.3319,54.2586,54.3075,43156.0
2015-12-04 10:50:00,88.98,89.0,88.91,88.96,44714.0,54.3014,54.3136,54.2586,54.2892,44714.0
2015-12-04 10:55:00,88.96,89.01,88.94,88.97,40058.0,54.2892,54.3197,54.277,54.2953,40058.0
2015-12-04 11:00:00,88.98,88.99,88.94,88.96,26650.0,54.3014,54.3075,54.277,54.2892,26650.0
2015-12-04 11:05:00,88.97,89.04,88.92,88.94,37585.0,54.2953,54.338,54.2647,54.277,37585.0
2015-12-04 11:10:00,88.95,89.0,88.88,88.99,49754.0,54.2831,54.3136,54.2403,54.3075,49754.0
2015-12-04 11:15:00,89.0,89.15,88.97,89.14,101724.0,54.3136,54.4051,54.2953,54.399,101724.0
2015-12-04 11:20:00,89.12,89.39,89.11,89.38,1345091.0,54.3868,54.5516,54.3807,54.5455,1345091.0
2015-12-04 11:25:00,89.38,89.52,89.34,89.34,114636.0,54.5455,54.6309,54.5211,54.5211,114636.0
2015-12-04 11:30:00,89.35,89.36,89.28,89.28,75250.0,54.5272,54.5333,54.4844,54.4844,75250.0
2015-12-04 11:35:00,89.28,89.43,89.24,89.41,91456.0,54.4844,54.576,54.46,54.5638,91456.0
2015-12-04 11:40:00,89.41,89.41,89.27,89.27,27910.0,54.5638,54.5638,54.4783,54.4783,27910.0
2015-12-04 11:45:00,89.26,89.3,89.05,89.07,46040.0,54.4722,54.4966,54.3441,54.3563,46040.0
2015-12-04 11:50:00,89.08,89.13,89.06,89.08,42037.0,54.3624,54.3929,54.3502,54.3624,42037.0
2015-12-04 11:55:00,89.08,89.15,88.97,88.97,38745.0,54.3624,54.4051,54.2953,54.2953,38745.0
2015-12-04 12:00:00,88.97,88.98,88.79,88.8,30791.0,54.2953,54.3014,54.1854,54.1915,30791.0
2015-12-04 12:05:00,88.81,88.94,88.8,88.94,29694.0,54.1976,54.277,54.1915,54.277,29694.0
2015-12-04 12:10:00,88.95,89.04,88.93,88.99,44539.0,54.2831,54.338,54.2708,54.3075,44539.0
2015-12-04 12:15:00,88.99,89.0,88.88,88.92,20068.0,54.3075,54.3136,54.2403,54.2647,20068.0
2015-12-04 12:20:00,88.91,88.94,88.84,88.87,23954.0,54.2586,54.277,54.2159,54.2342,23954.0
2015-12-04 12:25:00,88.87,88.93,88.76,88.81,22352.0,54.2342,54.2708,54.1671,54.1976,22352.0
2015-12-04 12:30:00,88.81,89.06,88.8,89.05,32282.0,54.1976,54.3502,54.1915,54.3441,32282.0
2015-12-04 12:35:00,89.06,89.23,89.02,89.2,31340.0,54.3502,54.4539,54.3258,54.4356,31340.0
2015-12-04 12:40:00,89.19,89.35,89.18,89.28,28688.0,54.4295,54.5272,54.4234,54.4844,28688.0
2015-12-04 12:45:00,89.28,89.39,89.27,89.33,32740.0,54.4844,54.5516,54.4783,54.515,32740.0
2015-12-04 12:50:00,89.34,89.44,89.34,89.4,26420.0,54.5211,54.5821,54.5211,54.5577,26420.0
2015-12-04 12:55:00,89.4,89.48,89.39,89.42,41037.0,54.5577,54.6065,54.5516,54.5699,41037.0
2015-12-04 13:00:00,89.43,89.53,89.39,89.5,46528.0,54.576,54.637,54.5516,54.6187,46528.0
2015-12-04 13:05:00,89.5,89.64,89.47,89.64,54840.0,54.6187,54.7041,54.6004,54.7041,54840.0
2015-12-04 13:10:00,89.65,89.71,89.6,89.71,74271.0,54.7102,54.7469,54.6797,54.7469,74271.0
2015-12-04 13:15:00,89.71,89.76,89.67,89.71,34308.0,54.7469,54.7774,54.7224,54.7469,34308.0
2015-12-04 13:20:00,89.68,89.73,89.59,89.61,28995.0,54.7285,54.7591,54.6736,54.6858,28995.0
2015-12-04 13:25:00,89.62,89.66,89.59,89.63,48836.0,54.6919,54.7163,54.6736,54.698,48836.0
2015-12-04 13:30:00,89.64,89.66,89.49,89.5,32726.0,54.7041,54.7163,54.6126,54.6187,32726.0
2015-12-04 13:35:00,89.5,89.71,89.5,89.7,60895.0,54.6187,54.7469,54.6187,54.7408,60895.0
2015-12-04 13:40:00,89.71,89.71,89.6,89.63,25375.0,54.7469,54.7469,54.6797,54.698,25375.0
2015-12-04 13:45:00,89.63,89.63,89.49,89.51,28763.0,54.698,54.698,54.6126,54.6248,28763.0
2015-12-04 13:50:00,89.52,89.53,89.45,89.5,30244.0,54.6309,54.637,54.5882,54.6187,30244.0
2015-12-04 13:55:00,89.5,89.51,89.4,89.41,30629.0,54.6187,54.6248,54.5577,54.5638,30629.0
2015-12-04 14:00:00,89.42,89.44,89.3,89.42,120303.0,54.5699,54.5821,54.4966,54.5699,120303.0
2015-12-04 14:05:00,89.42,89.44,89.33,89.37,29142.0,54.5699,54.5821,54.515,54.5394,29142.0
2015-12-04 14:10:00,89.37,89.37,89.25,89.3,31236.0,54.5394,54.5394,54.4661,54.4966,31236.0
2015-12-04 14:15:00,89.29,89.31,89.24,89.27,30214.0,54.4905,54.5028,54.46,54.4783,30214.0
2015-12-04 14:20:00,89.27,89.28,89.22,89.23,215005.0,54.4783,54.4844,54.4478,54.4539,215005.0
2015-12-04 14:25:00,89.23,89.26,89.16,89.21,53889.0,54.4539,54.4722,54.4112,54.4417,53889.0
2015-12-04 14:30:00,89.22,89.29,89.2,89.27,26853.0,54.4478,54.4905,54.4356,54.4783,26853.0
2015-12-04 14:35:00,89.27,89.42,89.27,89.39,40342.0,54.4783,54.5699,54.4783,54.5516,40342.0
2015-12-04 14:40:00,89.39,89.39,89.32,89.36,29317.0,54.5516,54.5516,54.5089,54.5333,29317.0
2015-12-04 14:45:00,89.36,89.43,89.33,89.4,45714.0,54.5333,54.576,54.515,54.5577,45714.0
2015-12-04 14:50:00,89.4,89.47,89.37,89.47,43772.0,54.5577,54.6004,54.5394,54.6004,43772.0
2015-12-04 14:55:00,89.47,89.48,89.41,89.48,39205.0,54.6004,54.6065,54.5638,54.6065,39205.0
2015-12-04 15:00:00,89.49,89.49,89.4,89.47,33087.0,54.6126,54.6126,54.5577,54.6004,33087.0
2015-12-04 15:05:00,89.47,89.59,89.45,89.58,89288.0,54.6004,54.6736,54.5882,54.6675,89288.0
2015-12-04 15:10:00,89.58,89.63,89.57,89.6,44129.0,54.6675,54.698,54.6614,54.6797,44129.0
2015-12-04 15:15:00,89.6,89.61,89.51,89.56,46343.0,54.6797,54.6858,54.6248,54.6553,46343.0
2015-12-04 15:20:00,89.56,89.62,89.5,89.51,41271.0,54.6553,54.6919,54.6187,54.6248,41271.0
2015-12-04 15:25:00,89.51,89.62,89.49,89.6,72071.0,54.6248,54.6919,54.6126,54.6797,72071.0
2015-12-04 15:30:00,89.6,89.61,89.46,89.51,62198.0,54.6797,54.6858,54.5943,54.6248,62198.0
2015-12-04 15:35:00,89.51,89.58,89.47,89.54,49283.0,54.6248,54.6675,54.6004,54.6431,49283.0
2015-12-04 15:40:00,89.54,89.68,89.52,89.65,77341.0,54.6431,54.7285,54.6309,54.7102,77341.0
2015-12-04 15:45:00,89.64,89.68,89.6,89.63,64241.0,54.7041,54.7285,54.6797,54.698,64241.0
2015-12-04 15:50:00,89.64,89.67,89.57,89.58,84240.0,54.7041,54.7224,54.6614,54.6675,84240.0
2015-12-04 15:55:00,89.58,89.75,89.58,89.7,283704.0,54.6675,54.7713,54.6675,54.7408,283704.0
2015-12-07 09:30:00,89.25,89.64,89.2,89.46,72963.0,54.4661,54.7041,54.4356,54.5943,72963.0
2015-12-07 09:35:00,89.46,89.54,89.25,89.54,59524.0,54.5943,54.6431,54.4661,54.6431,59524.0
2015-12-07 09:40:00,89.54,89.54,89.3,89.35,39169.0,54.6431,54.6431,54.4966,54.5272,39169.0
2015-12-07 09:45:00,89.36,89.5,89.33,89.41,47216.0,54.5333,54.6187,54.515,54.5638,47216.0
2015-12-07 09:50:00,89.42,89.42,89.26,89.28,76561.0,54.5699,54.5699,54.4722,54.4844,76561.0
2015-12-07 09:55:00,89.27,89.32,89.2,89.23,22964.0,54.4783,54.5089,54.4356,54.4539,22964.0
2015-12-07 10:00:00,89.24,89.32,89.1,89.19,69405.0,54.46,54.5089,54.3746,54.4295,69405.0
2015-12-07 10:05:00,89.2,89.2,89.09,89.16,25554.0,54.4356,54.4356,54.3685,54.4112,25554.0
2015-12-07 10:10:00,89.15,89.15,89.04,89.09,42845.0,54.4051,54.4051,54.338,54.3685,42845.0
2015-12-07 10:15:00,89.08,89.24,89.07,89.1,38960.0,54.3624,54.46,54.3563,54.3746,38960.0
2015-12-07 10:20:00,89.1,89.13,88.93,88.97,42059.0,54.3746,54.3929,54.2708,54.2953,42059.0
2015-12-07 10:25:00,88.96,89.02,88.91,88.96,30563.0,54.2892,54.3258,54.2586,54.2892,30563.0
2015-12-07 10:30:00,88.96,88.96,88.7,88.7,27817.0,54.2892,54.2892,54.1305,54.1305,27817.0
2015-12-07 10:35:00,88.7,88.77,88.61,88.77,47758.0,54.1305,54.1732,54.0756,54.1732,47758.0
2015-12-07 10:40:00,88.76,88.77,88.56,88.57,130040.0,54.1671,54.1732,54.0451,54.0512,130040.0
2015-12-07 10:45:00,88.56,88.62,88.41,88.48,86275.0,54.0451,54.0817,53.9535,53.9962,86275.0
2015-12-07 10:50:00,88.49,88.57,88.48,88.57,53326.0,54.0023,54.0512,53.9962,54.0512,53326.0
2015-12-07 10:55:00,88.56,88.71,88.53,88.7,39223.0,54.0451,54.1366,54.0267,54.1305,39223.0
2015-12-07 11:00:00,88.69,88.7,88.58,88.59,68851.0,54.1244,54.1305,54.0573,54.0634,68851.0
2015-12-07 11:05:00,88.58,88.7,88.55,88.69,30259.0,54.0573,54.1305,54.0389,54.1244,30259.0
2015-12-07 11:10:00,88.67,88.79,88.67,88.77,25142.0,54.1122,54.1854,54.1122,54.1732,25142.0
2015-12-07 11:15:00,88.73,88.75,88.62,88.68,26616.0,54.1488,54.161,54.0817,54.1183,26616.0
2015-12-07 11:20:00,88.67,88.71,88.54,88.56,28894.0,54.1122,54.1366,54.0328,54.0451,28894.0
2015-12-07 11:25:00,88.56,88.58,88.45,88.5,27085.0,54.0451,54.0573,53.9779,54.0084,27085.0
2015-12-07 11:30:00,88.52,88.65,88.51,88.56,20530.0,54.0206,54.1,54.0145,54.0451,20530.0
2015-12-07 11:35:00,88.58,88.59,88.44,88.57,19717.0,54.0573,54.0634,53.9718,54.0512,19717.0
2015-12-07 11:40:00,88.58,88.59,88.42,88.43,33842.0,54.0573,54.0634,53.9596,53.9657,33842.0
2015-12-07 11:45:00,88.43,88.49,88.38,88.44,24507.0,53.9657,54.0023,53.9352,53.9718,24507.0
2015-12-07 11:50:00,88.46,88.56,88.46,88.48,121372.0,53.984,54.0451,53.984,53.9962,121372.0
2015-12-07 11:55:00,88.47,88.48,88.4,88.44,21979.0,53.9901,53.9962,53.9474,53.9718,21979.0
2015-12-07 12:00:00,88.44,88.46,88.32,88.33,39007.0,53.9718,53.984,53.8986,53.9047,39007.0
2015-12-07 12:05:00,88.35,88.37,88.29,88.33,24463.0,53.9169,53.9291,53.8803,53.9047,24463.0
2015-12-07 12:10:00,88.34,88.44,88.33,88.41,19430.0,53.9108,53.9718,53.9047,53.9535,19430.0
2015-12-07 12:15:00,88.43,88.5,88.43,88.48,14238.0,53.9657,54.0084,53.9657,53.9962,14238.0
2015-12-07 12:20:00,88.48,88.51,88.38,88.48,19875.0,53.9962,54.0145,53.9352,53.9962,19875.0
2015-12-07 12:25:00,88.47,88.53,88.44,88.47,13429.0,53.9901,54.0267,53.9718,53.9901,13429.0
2015-12-07 12:30:00,88.48,88.49,88.39,88.45,16376.0,53.9962,54.0023,53.9413,53.9779,16376.0
2015-12-07 12:35:00,88.44,88.51,88.41,88.43,21537.0,53.9718,54.0145,53.9535,53.9657,21537.0
2015-12-07 12:40:00,88.43,88.48,88.35,88.45,21453.0,53.9657,53.9962,53.9169,53.9779,21453.0
2015-12-07 12:45:00,88.45,88.64,88.42,88.63,25434.0,53.9779,54.0939,53.9596,54.0878,25434.0
2015-12-07 12:50:00,88.62,88.66,88.52,88.54,18805.0,54.0817,54.1061,54.0206,54.0328,18805.0
2015-12-07 12:55:00,88.51,88.53,88.44,88.49,11505.0,54.0145,54.0267,53.9718,54.0023,11505.0
2015-12-07 13:00:00,88.49,88.58,88.49,88.55,16616.0,54.0023,54.0573,54.0023,54.0389,16616.0
2015-12-07 13:05:00,88.55,88.81,88.55,88.78,20844.0,54.0389,54.1976,54.0389,54.1793,20844.0
2015-12-07 13:10:00,88.76,88.83,88.51,88.52,18230.0,54.1671,54.2098,54.0145,54.0206,18230.0
2015-12-07 13:15:00,88.54,88.7,88.53,88.69,18327.0,54.0328,54.1305,54.0267,54.1244,18327.0
2015-12-07 13:20:00,88.68,88.81,88.66,88.81,23024.0,54.1183,54.1976,54.1061,54.1976,23024.0
2015-12-07 13:25:00,88.82,88.93,88.77,88.9,21635.0,54.2037,54.2708,54.1732,54.2525,21635.0
2015-12-07 13:30:00,88.91,88.94,88.86,88.91,45449.0,54.2586,54.277,54.2281,54.2586,45449.0
2015-12-07 13:35:00,88.91,88.95,88.88,88.88,29186.0,54.2586,54.2831,54.2403,54.2403,29186.0
2015-12-07 13:40:00,88.88,88.89,88.69,88.73,25074.0,54.2403,54.2464,54.1244,54.1488,25074.0
2015-12-07 13:45:00,88.73,88.76,88.69,88.71,16075.0,54.1488,54.1671,54.1244,54.1366,16075.0
2015-12-07 13:50:00,88.7,88.78,88.7,88.7,23494.0,54.1305,54.1793,54.1305,54.1305,23494.0
2015-12-07 13:55:00,88.69,88.72,88.64,88.7,48465.0,54.1244,54.1427,54.0939,54.1305,48465.0
2015-12-07 14:00:00,88.72,88.73,88.62,88.73,50614.0,54.1427,54.1488,54.0817,54.1488,50614.0
2015-12-07 14:05:00,88.74,88.81,88.74,88.81,20940.0,54.1549,54.1976,54.1549,54.1976,20940.0
2015-12-07 14:10:00,88.8,88.81,88.68,88.71,16052.0,54.1915,54.1976,54.1183,54.1366,16052.0
2015-12-07 14:15:00,88.71,88.72,88.68,88.7,23256.0,54.1366,54.1427,54.1183,54.1305,23256.0
2015-12-07 14:20:00,88.71,88.73,88.52,88.52,52004.0,54.1366,54.1488,54.0206,54.0206,52004.0
2015-12-07 14:25:00,88.53,88.59,88.49,88.59,25401.0,54.0267,54.0634,54.0023,54.0634,25401.0
2015-12-07 14:30:00,88.59,88.65,88.42,88.45,38969.0,54.0634,54.1,53.9596,53.9779,38969.0
2015-12-07 14:35:00,88.46,88.5,88.39,88.49,42313.0,53.984,54.0084,53.9413,54.0023,42313.0
2015-12-07 14:40:00,88.49,88.6,88.47,88.54,36380.0,54.0023,54.0695,53.9901,54.0328,36380.0
2015-12-07 14:45:00,88.52,88.54,88.46,88.5,117225.0,54.0206,54.0328,53.984,54.0084,117225.0
2015-12-07 14:50:00,88.48,88.56,88.46,88.56,35149.0,53.9962,54.0451,53.984,54.0451,35149.0
2015-12-07 14:55:00,88.55,88.56,88.47,88.48,16495.0,54.0389,54.0451,53.9901,53.9962,16495.0
2015-12-07 15:00:00,88.48,88.53,88.34,88.45,46545.0,53.9962,54.0267,53.9108,53.9779,46545.0
2015-12-07 15:05:00,88.44,88.52,88.41,88.48,29001.0,53.9718,54.0206,53.9535,53.9962,29001.0
2015-12-07 15:10:00,88.49,88.5,88.42,88.43,35069.0,54.0023,54.0084,53.9596,53.9657,35069.0
2015-12-07 15:15:00,88.44,88.62,88.42,88.62,39535.0,53.9718,54.0817,53.9596,54.0817,39535.0
2015-12-07 15:20:00,88.62,88.67,88.56,88.64,54130.0,54.0817,54.1122,54.0451,54.0939,54130.0
2015-12-07 15:25:00,88.64,88.75,88.64,88.69,48116.0,54.0939,54.161,54.0939,54.1244,48116.0
2015-12-07 15:30:00,88.69,88.73,88.63,88.67,40938.0,54.1244,54.1488,54.0878,54.1122,40938.0
2015-12-07 15:35:00,88.68,88.7,88.61,88.64,47220.0,54.1183,54.1305,54.0756,54.0939,47220.0
2015-12-07 15:40:00,88.65,88.71,88.63,88.69,66064.0,54.1,54.1366,54.0878,54.1244,66064.0
2015-12-07 15:45:00,88.69,88.77,88.68,88.74,84501.0,54.1244,54.1732,54.1183,54.1549,84501.0
2015-12-07 15:50:00,88.74,88.82,88.7,88.81,88920.0,54.1549,54.2037,54.1305,54.1976,88920.0
2015-12-07 15:55:00,88.82,88.83,88.71,88.8,133446.0,54.2037,54.2098,54.1366,54.1915,133446.0
2015-12-08 09:30:00,88.56,88.78,88.29,88.45,124762.0,54.0451,54.1793,53.8803,53.9779,124762.0
2015-12-08 09:35:00,88.44,88.53,88.28,88.45,73009.0,53.9718,54.0267,53.8742,53.9779,73009.0
2015-12-08 09:40:00,88.45,88.45,88.26,88.35,76263.0,53.9779,53.9779,53.862,53.9169,76263.0
2015-12-08 09:45:00,88.35,88.42,88.33,88.39,80746.0,53.9169,53.9596,53.9047,53.9413,80746.0
2015-12-08 09:50:00,88.38,88.4,88.25,88.36,35501.0,53.9352,53.9474,53.8559,53.923,35501.0
2015-12-08 09:55:00,88.4,88.42,88.26,88.3,34456.0,53.9474,53.9596,53.862,53.8864,34456.0
2015-12-08 10:00:00,88.32,88.45,88.32,88.43,41126.0,53.8986,53.9779,53.8986,53.9657,41126.0
2015-12-08 10:05:00,88.42,88.57,88.37,88.54,65801.0,53.9596,54.0512,53.9291,54.0328,65801.0
2015-12-08 10:10:00,88.5,88.52,88.23,88.4,41287.0,54.0084,54.0206,53.8437,53.9474,41287.0
2015-12-08 10:15:00,88.41,88.41,88.18,88.19,22171.0,53.9535,53.9535,53.8132,53.8193,22171.0
2015-12-08 10:20:00,88.17,88.21,88.07,88.15,38696.0,53.807,53.8315,53.746,53.7948,38696.0
2015-12-08 10:25:00,88.13,88.2,88.1,88.14,68270.0,53.7826,53.8254,53.7643,53.7887,68270.0
2015-12-08 10:30:00,88.13,88.38,88.09,88.37,40986.0,53.7826,53.9352,53.7582,53.9291,40986.0
2015-12-08 10:35:00,88.36,88.38,88.26,88.27,17117.0,53.923,53.9352,53.862,53.8681,17117.0
2015-12-08 10:40:00,88.27,88.43,88.27,88.41,28930.0,53.8681,53.9657,53.8681,53.9535,28930.0
2015-12-08 10:45:00,88.41,88.46,88.29,88.37,26673.0,53.9535,53.984,53.8803,53.9291,26673.0
2015-12-08 10:50:00,88.38,88.38,88.26,88.34,26239.0,53.9352,53.9352,53.862,53.9108,26239.0
2015-12-08 10:55:00,88.33,88.39,88.29,88.39,41105.0,53.9047,53.9413,53.8803,53.9413,41105.0
2015-12-08 11:00:00,88.4,88.82,88.38,88.78,39156.0,53.9474,54.2037,53.9352,54.1793,39156.0
2015-12-08 11:05:00,88.79,88.81,88.63,88.69,16295.0,54.1854,54.1976,54.0878,54.1244,16295.0
2015-12-08 11:10:00,88.7,88.71,88.52,88.53,21651.0,54.1305,54.1366,54.0206,54.0267,21651.0
2015-12-08 11:15:00,88.52,88.81,88.52,88.79,39049.0,54.0206,54.1976,54.0206,54.1854,39049.0
2015-12-08 11:20:00,88.8,88.93,88.59,88.61,35084.0,54.1915,54.2708,54.0634,54.0756,35084.0
2015-12-08 11:25:00,88.61,88.61,88.48,88.5,17464.0,54.0756,54.0756,53.9962,54.0084,17464.0
2015-12-08 11:30:00,88.49,88.53,88.4,88.41,24766.0,54.0023,54.0267,53.9474,53.9535,24766.0
2015-12-08 11:35:00,88.42,88.51,88.35,88.37,37698.0,53.9596,54.0145,53.9169,53.9291,37698.0
2015-12-08 11:40:00,88.37,88.47,88.36,88.39,14949.0,53.9291,53.9901,53.923,53.9413,14949.0
2015-12-08 11:45:00,88.38,88.49,88.33,88.43,18778.0,53.9352,54.0023,53.9047,53.9657,18778.0
2015-12-08 11:50:00,88.45,88.56,88.34,88.55,29340.0,53.9779,54.0451,53.9108,54.0389,29340.0
2015-12-08 11:55:00,88.54,88.59,88.47,88.58,18264.0,54.0328,54.0634,53.9901,54.0573,18264.0
2015-12-08 12:00:00,88.58,88.59,88.46,88.5,19574.0,54.0573,54.0634,53.984,54.0084,19574.0
2015-12-08 12:05:00,88.49,88.56,88.47,88.55,15432.0,54.0023,54.0451,53.9901,54.0389,15432.0
2015-12-08 12:10:00,88.52,88.54,88.43,88.43,19678.0,54.0206,54.0328,53.9657,53.9657,19678.0
2015-12-08 12:15:00,88.42,88.47,88.3,88.41,34423.0,53.9596,53.9901,53.8864,53.9535,34423.0
2015-12-08 12:20:00,88.41,88.51,88.4,88.46,21928.0,53.9535,54.0145,53.9474,53.984,21928.0
2015-12-08 12:25:00,88.48,88.49,88.36,88.37,17490.0,53.9962,54.0023,53.923,53.9291,17490.0
2015-12-08 12:30:00,88.36,88.46,88.29,88.45,20535.0,53.923,53.984,53.8803,53.9779,20535.0
2015-12-08 12:35:00,88.43,88.52,88.42,88.52,11820.0,53.9657,54.0206,53.9596,54.0206,11820.0
2015-12-08 12:40:00,88.52,88.55,88.48,88.51,11856.0,54.0206,54.0389,53.9962,54.0145,11856.0
2015-12-08 12:45:00,88.51,88.52,88.4,88.47,21213.0,54.0145,54.0206,53.9474,53.9901,21213.0
2015-12-08 12:50:00,88.49,88.54,88.46,88.5,15321.0,54.0023,54.0328,53.984,54.0084,15321.0
2015-12-08 12:55:00,88.5,88.6,88.46,88.6,22356.0,54.0084,54.0695,53.984,54.0695,22356.0
2015-12-08 13:00:00,88.62,88.67,88.56,88.63,24978.0,54.0817,54.1122,54.0451,54.0878,24978.0
2015-12-08 13:05:00,88.62,88.68,88.6,88.62,15255.0,54.0817,54.1183,54.0695,54.0817,15255.0
2015-12-08 13:10:00,88.62,88.73,88.62,88.72,16659.0,54.0817,54.1488,54.0817,54.1427,16659.0
2015-12-08 13:15:00,88.72,88.72,88.53,88.55,15119.0,54.1427,54.1427,54.0267,54.0389,15119.0
2015-12-08 13:20:00,88.53,88.58,88.42,88.42,20499.0,54.0267,54.0573,53.9596,53.9596,20499.0
2015-12-08 13:25:00,88.42,88.56,88.42,88.51,24776.0,53.9596,54.0451,53.9596,54.0145,24776.0
2015-12-08 13:30:00,88.52,88.6,88.52,88.57,20585.0,54.0206,54.0695,54.0206,54.0512,20585.0
2015-12-08 13:35:00,88.58,88.62,88.51,88.53,17649.0,54.0573,54.0817,54.0145,54.0267,17649.0
2015-12-08 13:40:00,88.53,88.6,88.48,88.57,28583.0,54.0267,54.0695,53.9962,54.0512,28583.0
2015-12-08 13:45:00,88.55,88.6,88.47,88.47,29089.0,54.0389,54.0695,53.9901,53.9901,29089.0
2015-12-08 13:50:00,88.47,88.6,88.45,88.57,27074.0,53.9901,54.0695,53.9779,54.0512,27074.0
2015-12-08 13:55:00,88.57,88.57,88.51,88.52,140081.0,54.0512,54.0512,54.0145,54.0206,140081.0
2015-12-08 14:00:00,88.52,88.68,88.51,88.65,20608.0,54.0206,54.1183,54.0145,54.1,20608.0
2015-12-08 14:05:00,88.65,88.76,88.65,88.75,22970.0,54.1,54.1671,54.1,54.161,22970.0
2015-12-08 14:10:00,88.74,88.76,88.7,88.72,32236.0,54.1549,54.1671,54.1305,54.1427,32236.0
2015-12-08 14:15:00,88.71,88.72,88.63,88.64,18843.0,54.1366,54.1427,54.0878,54.0939,18843.0
2015-12-08 14:20:00,88.63,88.64,88.53,88.55,20132.0,54.0878,54.0939,54.0267,54.0389,20132.0
2015-12-08 14:25:00,88.55,88.58,88.48,88.51,41297.0,54.0389,54.0573,53.9962,54.0145,41297.0
2015-12-08 14:30:00,88.51,88.56,88.42,88.48,29052.0,54.0145,54.0451,53.9596,53.9962,29052.0
2015-12-08 14:35:00,88.48,88.6,88.46,88.58,54338.0,53.9962,54.0695,53.984,54.0573,54338.0
2015-12-08 14:40:00,88.57,88.58,88.51,88.52,20234.0,54.0512,54.0573,54.0145,54.0206,20234.0
2015-12-08 14:45:00,88.52,88.63,88.52,88.53,38895.0,54.0206,54.0878,54.0206,54.0267,38895.0
2015-12-08 14:50:00,88.54,88.62,88.52,88.59,67581.0,54.0328,54.0817,54.0206,54.0634,67581.0
2015-12-08 14:55:00,88.6,88.63,88.52,88.58,36484.0,54.0695,54.0878,54.0206,54.0573,36484.0
2015-12-08 15:00:00,88.55,88.6,88.5,88.56,75462.0,54.0389,54.0695,54.0084,54.0451,75462.0
2015-12-08 15:05:00,88.56,88.59,88.49,88.54,107228.0,54.0451,54.0634,54.0023,54.0328,107228.0
2015-12-08 15:10:00,88.54,88.56,88.37,88.37,49306.0,54.0328,54.0451,53.9291,53.9291,49306.0
2015-12-08 15:15:00,88.38,88.44,88.34,88.4,45257.0,53.9352,53.9718,53.9108,53.9474,45257.0
2015-12-08 15:20:00,88.38,88.5,88.35,88.45,33474.0,53.9352,54.0084,53.9169,53.9779,33474.0
2015-12-08 15:25:00,88.46,88.49,88.39,88.48,42664.0,53.984,54.0023,53.9413,53.9962,42664.0
2015-12-08 15:30:00,88.49,88.65,88.42,88.6,48970.0,54.0023,54.1,53.9596,54.0695,48970.0
2015-12-08 15:35:00,88.6,88.63,88.55,88.61,34657.0,54.0695,54.0878,54.0389,54.0756,34657.0
2015-12-08 15:40:00,88.6,88.66,88.51,88.65,70752.0,54.0695,54.1061,54.0145,54.1,70752.0
2015-12-08 15:45:00,88.64,88.77,88.63,88.75,113331.0,54.0939,54.1732,54.0878,54.161,113331.0
2015-12-08 15:50:00,88.75,88.87,88.7,88.86,120806.0,54.161,54.2342,54.1305,54.2281,120806.0
2015-12-08 15:55:00,88.86,88.88,88.75,88.76,300980.0,54.2281,54.2403,54.161,54.1671,300980.0
2015-12-09 09:30:00,88.51,88.7,88.24,88.44,97340.0,54.0145,54.1305,53.8498,53.9718,97340.0
2015-12-09 09:35:00,88.47,88.69,88.4,88.66,63097.0,53.9901,54.1244,53.9474,54.1061,63097.0
2015-12-09 09:40:00,88.65,88.74,88.58,88.7,24143.0,54.1,54.1549,54.0573,54.1305,24143.0
2015-12-09 09:45:00,88.7,88.82,88.69,88.8,24272.0,54.1305,54.2037,54.1244,54.1915,24272.0
2015-12-09 09:50:00,88.79,88.83,88.69,88.77,48185.0,54.1854,54.2098,54.1244,54.1732,48185.0
2015-12-09 09:55:00,88.78,88.8,88.6,88.61,29125.0,54.1793,54.1915,54.0695,54.0756,29125.0
2015-12-09 10:00:00,88.6,88.7,88.55,88.7,40934.0,54.0695,54.1305,54.0389,54.1305,40934.0
2015-12-09 10:05:00,88.71,88.93,88.67,88.91,24990.0,54.1366,54.2708,54.1122,54.2586,24990.0
2015-12-09 10:10:00,88.91,89.07,88.91,89.0,38260.0,54.2586,54.3563,54.2586,54.3136,38260.0
2015-12-09 10:15:00,89.02,89.07,88.97,89.05,35855.0,54.3258,54.3563,54.2953,54.3441,35855.0
2015-12-09 10:20:00,89.06,89.15,89.0,89.05,66166.0,54.3502,54.4051,54.3136,54.3441,66166.0
2015-12-09 10:25:00,89.04,89.11,89.04,89.11,20954.0,54.338,54.3807,54.338,54.3807,20954.0
2015-12-09 10:30:00,89.1,89.5,89.1,89.5,94929.0,54.3746,54.6187,54.3746,54.6187,94929.0
2015-12-09 10:35:00,89.49,89.52,89.32,89.32,45826.0,54.6126,54.6309,54.5089,54.5089,45826.0
2015-12-09 10:40:00,89.33,89.44,89.32,89.44,25436.0,54.515,54.5821,54.5089,54.5821,25436.0
2015-12-09 10:45:00,89.45,89.5,89.33,89.35,26893.0,54.5882,54.6187,54.515,54.5272,26893.0
2015-12-09 10:50:00,89.35,89.4,89.25,89.25,46430.0,54.5272,54.5577,54.4661,54.4661,46430.0
2015-12-09 10:55:00,89.27,89.31,89.14,89.19,79077.0,54.4783,54.5028,54.399,54.4295,79077.0
2015-12-09 11:00:00,89.19,89.21,89.09,89.16,19746.0,54.4295,54.4417,54.3685,54.4112,19746.0
2015-12-09 11:05:00,89.17,89.28,89.14,89.19,18153.0,54.4173,54.4844,54.399,54.4295,18153.0
2015-12-09 11:10:00,89.2,89.3,89.18,89.26,28738.0,54.4356,54.4966,54.4234,54.4722,28738.0
2015-12-09 11:15:00,89.24,89.25,89.01,89.06,27831.0,54.46,54.4661,54.3197,54.3502,27831.0
2015-12-09 11:20:00,89.06,89.13,89.02,89.02,14293.0,54.3502,54.3929,54.3258,54.3258,14293.0
2015-12-09 11:25:00,89.03,89.05,88.96,89.03,16469.0,54.3319,54.3441,54.2892,54.3319,16469.0
2015-12-09 11:30:00,89.03,89.1,88.94,88.97,17734.0,54.3319,54.3746,54.277,54.2953,17734.0
2015-12-09 11:35:00,88.96,89.02,88.8,88.84,23112.0,54.2892,54.3258,54.1915,54.2159,23112.0
2015-12-09 11:40:00,88.81,88.85,88.53,88.53,34500.0,54.1976,54.222,54.0267,54.0267,34500.0
2015-12-09 11:45:00,88.53,88.56,88.33,88.48,26562.0,54.0267,54.0451,53.9047,53.9962,26562.0
2015-12-09 11:50:00,88.49,88.58,88.47,88.53,17094.0,54.0023,54.0573,53.9901,54.0267,17094.0
2015-12-09 11:55:00,88.5,88.56,88.37,88.49,42246.0,54.0084,54.0451,53.9291,54.0023,42246.0
2015-12-09 12:00:00,88.51,88.66,88.51,88.55,21625.0,54.0145,54.1061,54.0145,54.0389,21625.0
2015-12-09 12:05:00,88.56,88.63,88.53,88.61,30229.0,54.0451,54.0878,54.0267,54.0756,30229.0
2015-12-09 12:10:00,88.6,88.71,88.53,88.55,19629.0,54.0695,54.1366,54.0267,54.0389,19629.0
2015-12-09 12:15:00,88.53,88.63,88.41,88.47,20504.0,54.0267,54.0878,53.9535,53.9901,20504.0
2015-12-09 12:20:00,88.45,88.45,88.17,88.28,33302.0,53.9779,53.9779,53.807,53.8742,33302.0
2015-12-09 12:25:00,88.26,88.26,88.12,88.18,21177.0,53.862,53.862,53.7765,53.8132,21177.0
2015-12-09 12:30:00,88.17,88.17,88.01,88.05,23409.0,53.807,53.807,53.7094,53.7338,23409.0
2015-12-09 12:35:00,88.03,88.05,87.95,87.95,37477.0,53.7216,53.7338,53.6728,53.6728,37477.0
2015-12-09 12:40:00,87.96,87.98,87.82,87.93,62989.0,53.6789,53.6911,53.5935,53.6606,62989.0
2015-12-09 12:45:00,87.93,87.97,87.89,87.96,17748.0,53.6606,53.685,53.6362,53.6789,17748.0
2015-12-09 12:50:00,87.96,87.99,87.82,87.83,27420.0,53.6789,53.6972,53.5935,53.5996,27420.0
2015-12-09 12:55:00,87.84,87.84,87.67,87.75,67092.0,53.6057,53.6057,53.5019,53.5507,67092.0
2015-12-09 13:00:00,87.74,87.87,87.68,87.7,34875.0,53.5446,53.624,53.508,53.5202,34875.0
2015-12-09 13:05:00,87.69,87.69,87.48,87.66,50157.0,53.5141,53.5141,53.386,53.4958,50157.0
2015-12-09 13:10:00,87.65,87.81,87.63,87.81,13244.0,53.4897,53.5874,53.4775,53.5874,13244.0
2015-12-09 13:15:00,87.79,87.95,87.78,87.87,36984.0,53.5751,53.6728,53.569,53.624,36984.0
2015-12-09 13:20:00,87.87,87.94,87.79,87.94,34519.0,53.624,53.6667,53.5751,53.6667,34519.0
2015-12-09 13:25:00,87.93,87.97,87.79,87.86,29097.0,53.6606,53.685,53.5751,53.6179,29097.0
2015-12-09 13:30:00,87.85,87.89,87.74,87.89,17909.0,53.6118,53.6362,53.5446,53.6362,17909.0
2015-12-09 13:35:00,87.89,87.93,87.79,87.9,14363.0,53.6362,53.6606,53.5751,53.6423,14363.0
2015-12-09 13:40:00,87.9,87.95,87.69,87.71,25621.0,53.6423,53.6728,53.5141,53.5263,25621.0
2015-12-09 13:45:00,87.72,87.79,87.69,87.78,31883.0,53.5324,53.5751,53.5141,53.569,31883.0
2015-12-09 13:50:00,87.79,87.92,87.79,87.82,24412.0,53.5751,53.6545,53.5751,53.5935,24412.0
2015-12-09 13:55:00,87.82,87.86,87.7,87.7,20233.0,53.5935,53.6179,53.5202,53.5202,20233.0
2015-12-09 14:00:00,87.71,87.76,87.67,87.68,18186.0,53.5263,53.5568,53.5019,53.508,18186.0
2015-12-09 14:05:00,87.68,87.8,87.68,87.76,28223.0,53.508,53.5813,53.508,53.5568,28223.0
2015-12-09 14:10:00,87.76,87.89,87.74,87.85,24065.0,53.5568,53.6362,53.5446,53.6118,24065.0
2015-12-09 14:15:00,87.85,87.87,87.76,87.76,19655.0,53.6118,53.624,53.5568,53.5568,19655.0
2015-12-09 14:20:00,87.77,87.79,87.67,87.72,24726.0,53.5629,53.5751,53.5019,53.5324,24726.0
2015-12-09 14:25:00,87.71,87.76,87.66,87.75,34604.0,53.5263,53.5568,53.4958,53.5507,34604.0
2015-12-09 14:30:00,87.74,87.82,87.73,87.76,16218.0,53.5446,53.5935,53.5385,53.5568,16218.0
2015-12-09 14:35:00,87.75,87.88,87.72,87.84,18742.0,53.5507,53.6301,53.5324,53.6057,18742.0
2015-12-09 14:40:00,87.84,87.85,87.78,87.83,15322.0,53.6057,53.6118,53.569,53.5996,15322.0
2015-12-09 14:45:00,87.82,87.83,87.7,87.81,41990.0,53.5935,53.5996,53.5202,53.5874,41990.0
2015-12-09 14:50:00,87.82,87.84,87.69,87.72,17923.0,53.5935,53.6057,53.5141,53.5324,17923.0
2015-12-09 14:55:00,87.72,87.73,87.56,87.62,30802.0,53.5324,53.5385,53.4348,53.4714,30802.0
2015-12-09 15:00:00,87.61,87.85,87.58,87.82,42073.0,53.4653,53.6118,53.447,53.5935,42073.0
2015-12-09 15:05:00,87.82,87.84,87.73,87.77,21106.0,53.5935,53.6057,53.5385,53.5629,21106.0
2015-12-09 15:10:00,87.77,87.88,87.75,87.88,27511.0,53.5629,53.6301,53.5507,53.6301,27511.0
2015-12-09 15:15:00,87.88,87.91,87.76,87.83,54848.0,53.6301,53.6484,53.5568,53.5996,54848.0
2015-12-09 15:20:00,87.83,88.06,87.83,88.01,71091.0,53.5996,53.7399,53.5996,53.7094,71091.0
2015-12-09 15:25:00,88.0,88.06,87.98,88.03,49726.0,53.7033,53.7399,53.6911,53.7216,49726.0
2015-12-09 15:30:00,88.04,88.21,88.04,88.18,64778.0,53.7277,53.8315,53.7277,53.8132,64778.0
2015-12-09 15:35:00,88.19,88.28,88.16,88.19,49084.0,53.8193,53.8742,53.8009,53.8193,49084.0
2015-12-09 15:40:00,88.19,88.27,88.17,88.19,50453.0,53.8193,53.8681,53.807,53.8193,50453.0
2015-12-09 15:45:00,88.2,88.21,87.99,87.99,77332.0,53.8254,53.8315,53.6972,53.6972,77332.0
2015-12-09 15:50:00,87.99,88.07,87.94,87.98,78682.0,53.6972,53.746,53.6667,53.6911,78682.0
2015-12-09 15:55:00,87.97,88.05,87.92,88.03,136717.0,53.685,53.7338,53.6545,53.7216,136717.0
2015-12-10 09:30:00,87.92,88.31,87.81,88.15,59358.0,53.6545,53.8925,53.5874,53.7948,59358.0
2015-12-10 09:35:00,88.12,88.24,88.01,88.15,34420.0,53.7765,53.8498,53.7094,53.7948,34420.0
2015-12-10 09:40:00,88.17,88.32,88.12,88.14,29904.0,53.807,53.8986,53.7765,53.7887,29904.0
2015-12-10 09:45:00,88.14,88.19,87.95,87.95,35349.0,53.7887,53.8193,53.6728,53.6728,35349.0
2015-12-10 09:50:00,87.97,88.03,87.82,87.85,30765.0,53.685,53.7216,53.5935,53.6118,30765.0
2015-12-10 09:55:00,87.82,87.83,87.64,87.64,34599.0,53.5935,53.5996,53.4836,53.4836,34599.0
2015-12-10 10:00:00,87.65,87.72,87.54,87.57,60302.0,53.4897,53.5324,53.4226,53.4409,60302.0
2015-12-10 10:05:00,87.56,87.67,87.55,87.63,25543.0,53.4348,53.5019,53.4287,53.4775,25543.0
2015-12-10 10:10:00,87.63,87.7,87.51,87.59,38252.0,53.4775,53.5202,53.4043,53.4531,38252.0
2015-12-10 10:15:00,87.57,87.69,87.56,87.69,41216.0,53.4409,53.5141,53.4348,53.5141,41216.0
2015-12-10 10:20:00,87.68,87.85,87.68,87.84,37016.0,53.508,53.6118,53.508,53.6057,37016.0
2015-12-10 10:25:00,87.84,87.94,87.8,87.91,33570.0,53.6057,53.6667,53.5813,53.6484,33570.0
2015-12-10 10:30:00,87.91,88.0,87.75,87.78,24756.0,53.6484,53.7033,53.5507,53.569,24756.0
2015-12-10 10:35:00,87.78,87.86,87.69,87.8,50444.0,53.569,53.6179,53.5141,53.5813,50444.0
2015-12-10 10:40:00,87.83,88.13,87.82,88.13,40968.0,53.5996,53.7826,53.5935,53.7826,40968.0
2015-12-10 10:45:00,88.14,88.22,88.14,88.21,27812.0,53.7887,53.8376,53.7887,53.8315,27812.0
2015-12-10 10:50:00,88.21,88.24,88.09,88.16,22908.0,53.8315,53.8498,53.7582,53.8009,22908.0
2015-12-10 10:55:00,88.16,88.19,88.03,88.04,31197.0,53.8009,53.8193,53.7216,53.7277,31197.0
2015-12-10 11:00:00,88.03,88.08,87.96,88.0,33625.0,53.7216,53.7521,53.6789,53.7033,33625.0
2015-12-10 11:05:00,88.01,88.02,87.84,87.84,20815.0,53.7094,53.7155,53.6057,53.6057,20815.0
2015-12-10 11:10:00,87.84,87.84,87.72,87.78,31092.0,53.6057,53.6057,53.5324,53.569,31092.0
2015-12-10 11:15:00,87.79,87.85,87.63,87.67,31550.0,53.5751,53.6118,53.4775,53.5019,31550.0
2015-12-10 11:20:00,87.68,87.77,87.59,87.62,35616.0,53.508,53.5629,53.4531,53.4714,35616.0
2015-12-10 11:25:00,87.6,87.66,87.55,87.56,44849.0,53.4592,53.4958,53.4287,53.4348,44849.0
2015-12-10 11:30:00,87.55,87.58,87.49,87.53,72276.0,53.4287,53.447,53.3921,53.4165,72276.0
2015-12-10 11:35:00,87.53,87.6,87.5,87.56,64854.0,53.4165,53.4592,53.3982,53.4348,64854.0
2015-12-10 11:40:00,87.58,87.63,87.5,87.51,25703.0,53.447,53.4775,53.3982,53.4043,25703.0
2015-12-10 11:45:00,87.51,87.67,87.5,87.63,26819.0,53.4043,53.5019,53.3982,53.4775,26819.0
2015-12-10 11:50:00,87.63,87.69,87.6,87.65,17711.0,53.4775,53.5141,53.4592,53.4897,17711.0
2015-12-10 11:55:00,87.65,87.74,87.59,87.68,34952.0,53.4897,53.5446,53.4531,53.508,34952.0
2015-12-10 12:00:00,87.68,87.75,87.66,87.75,21606.0,53.508,53.5507,53.4958,53.5507,21606.0
2015-12-10 12:05:00,87.75,87.8,87.56,87.57,29811.0,53.5507,53.5813,53.4348,53.4409,29811.0
2015-12-10 12:10:00,87.56,87.56,87.33,87.34,51864.0,53.4348,53.4348,53.2944,53.3005,51864.0
2015-12-10 12:15:00,87.36,87.39,87.22,87.28,41029.0,53.3127,53.331,53.2273,53.2639,41029.0
2015-12-10 12:20:00,87.3,87.44,87.3,87.37,18120.0,53.2761,53.3616,53.2761,53.3188,18120.0
2015-12-10 12:25:00,87.37,87.49,87.37,87.47,22632.0,53.3188,53.3921,53.3188,53.3799,22632.0
2015-12-10 12:30:00,87.47,87.5,87.36,87.41,22024.0,53.3799,53.3982,53.3127,53.3432,22024.0
2015-12-10 12:35:00,87.42,87.57,87.42,87.46,20756.0,53.3493,53.4409,53.3493,53.3738,20756.0
2015-12-10 12:40:00,87.47,87.52,87.4,87.52,21025.0,53.3799,53.4104,53.3371,53.4104,21025.0
2015-12-10 12:45:00,87.5,87.6,87.48,87.6,22597.0,53.3982,53.4592,53.386,53.4592,22597.0
2015-12-10 12:50:00,87.58,87.76,87.54,87.74,25094.0,53.447,53.5568,53.4226,53.5446,25094.0
2015-12-10 12:55:00,87.76,87.91,87.74,87.86,24902.0,53.5568,53.6484,53.5446,53.6179,24902.0
2015-12-10 13:00:00,87.87,87.89,87.82,87.87,19282.0,53.624,53.6362,53.5935,53.624,19282.0
2015-12-10 13:05:00,87.87,87.88,87.77,87.84,21165.0,53.624,53.6301,53.5629,53.6057,21165.0
2015-12-10 13:10:00,87.84,87.88,87.79,87.85,26821.0,53.6057,53.6301,53.5751,53.6118,26821.0
2015-12-10 13:15:00,87.84,87.88,87.81,87.83,25152.0,53.6057,53.6301,53.5874,53.5996,25152.0
2015-12-10 13:20:00,87.83,87.9,87.83,87.87,48209.0,53.5996,53.6423,53.5996,53.624,48209.0
2015-12-10 13:25:00,87.86,87.89,87.81,87.81,29210.0,53.6179,53.6362,53.5874,53.5874,29210.0
2015-12-10 13:30:00,87.82,87.87,87.78,87.82,59777.0,53.5935,53.624,53.569,53.5935,59777.0
2015-12-10 13:35:00,87.82,87.89,87.78,87.84,39134.0,53.5935,53.6362,53.569,53.6057,39134.0
2015-12-10 13:40:00,87.84,87.89,87.84,87.87,26925.0,53.6057,53.6362,53.6057,53.624,26925.0
2015-12-10 13:45:00,87.88,88.04,87.85,88.03,30322.0,53.6301,53.7277,53.6118,53.7216,30322.0
2015-12-10 13:50:00,88.04,88.04,87.94,87.97,18148.0,53.7277,53.7277,53.6667,53.685,18148.0
2015-12-10 13:55:00,87.97,87.99,87.88,87.88,19093.0,53.685,53.6972,53.6301,53.6301,19093.0
2015-12-10 14:00:00,87.88,87.93,87.86,87.88,23604.0,53.6301,53.6606,53.6179,53.6301,23604.0
2015-12-10 14:05:00,87.89,87.94,87.89,87.92,29008.0,53.6362,53.6667,53.6362,53.6545,29008.0
2015-12-10 14:10:00,87.93,87.97,87.84,87.86,25783.0,53.6606,53.685,53.6057,53.6179,25783.0
2015-12-10 14:15:00,87.86,87.99,87.85,87.95,35250.0,53.6179,53.6972,53.6118,53.6728,35250.0
2015-12-10 14:20:00,87.95,88.07,87.95,88.06,25258.0,53.6728,53.746,53.6728,53.7399,25258.0
2015-12-10 14:25:00,88.08,88.28,88.07,88.27,45591.0,53.7521,53.8742,53.746,53.8681,45591.0
2015-12-10 14:30:00,88.27,88.31,88.19,88.22,29392.0,53.8681,53.8925,53.8193,53.8376,29392.0
2015-12-10 14:35:00,88.22,88.26,88.08,88.14,38661.0,53.8376,53.862,53.7521,53.7887,38661.0
2015-12-10 14:40:00,88.15,88.27,88.15,88.23,46410.0,53.7948,53.8681,53.7948,53.8437,46410.0
2015-12-10 14:45:00,88.23,88.27,88.19,88.2,28250.0,53.8437,53.8681,53.8193,53.8254,28250.0
2015-12-10 14:50:00,88.2,88.2,88.04,88.07,34845.0,53.8254,53.8254,53.7277,53.746,34845.0
2015-12-10 14:55:00,88.06,88.07,87.99,88.02,55212.0,53.7399,53.746,53.6972,53.7155,55212.0
2015-12-10 15:00:00,88.02,88.05,87.87,87.93,49126.0,53.7155,53.7338,53.624,53.6606,49126.0
2015-12-10 15:05:00,87.94,87.97,87.9,87.92,41572.0,53.6667,53.685,53.6423,53.6545,41572.0
2015-12-10 15:10:00,87.92,87.94,87.88,87.88,57478.0,53.6545,53.6667,53.6301,53.6301,57478.0
2015-12-10 15:15:00,87.88,87.94,87.75,87.79,68486.0,53.6301,53.6667,53.5507,53.5751,68486.0
2015-12-10 15:20:00,87.79,87.8,87.58,87.68,58939.0,53.5751,53.5813,53.447,53.508,58939.0
2015-12-10 15:25:00,87.68,87.79,87.63,87.77,44010.0,53.508,53.5751,53.4775,53.5629,44010.0
2015-12-10 15:30:00,87.77,87.84,87.74,87.83,50799.0,53.5629,53.6057,53.5446,53.5996,50799.0
2015-12-10 15:35:00,87.84,87.86,87.78,87.81,41449.0,53.6057,53.6179,53.569,53.5874,41449.0
2015-12-10 15:40:00,87.82,87.88,87.69,87.7,60978.0,53.5935,53.6301,53.5141,53.5202,60978.0
2015-12-10 15:45:00,87.71,87.78,87.62,87.7,71189.0,53.5263,53.569,53.4714,53.5202,71189.0
2015-12-10 15:50:00,87.7,87.7,87.59,87.62,77693.0,53.5202,53.5202,53.4531,53.4714,77693.0
2015-12-10 15:55:00,87.62,87.78,87.56,87.72,168477.0,53.4714,53.569,53.4348,53.5324,168477.0
2015-12-11 09:30:00,86.76,86.96,86.65,86.71,110470.0,52.9466,53.0686,52.8794,52.9161,110470.0
2015-12-11 09:35:00,86.75,86.81,86.52,86.64,34925.0,52.9405,52.9771,52.8001,52.8733,34925.0
2015-12-11 09:40:00,86.63,86.7,86.54,86.61,66992.0,52.8672,52.91,52.8123,52.855,66992.0
2015-12-11 09:45:00,86.59,86.6,86.24,86.29,72680.0,52.8428,52.8489,52.6292,52.6598,72680.0
2015-12-11 09:50:00,86.29,86.3,86.08,86.26,63714.0,52.6598,52.6659,52.5316,52.6414,63714.0
2015-12-11 09:55:00,86.25,86.4,86.22,86.35,34982.0,52.6353,52.7269,52.617,52.6964,34982.0
2015-12-11 10:00:00,86.36,86.63,86.25,86.61,160340.0,52.7025,52.8672,52.6353,52.855,160340.0
2015-12-11 10:05:00,86.61,86.8,86.44,86.46,36458.0,52.855,52.971,52.7513,52.7635,36458.0
2015-12-11 10:10:00,86.46,86.69,86.45,86.68,44858.0,52.7635,52.9039,52.7574,52.8978,44858.0
2015-12-11 10:15:00,86.71,86.76,86.58,86.63,42935.0,52.9161,52.9466,52.8367,52.8672,42935.0
2015-12-11 10:20:00,86.63,86.63,86.44,86.59,37822.0,52.8672,52.8672,52.7513,52.8428,37822.0
2015-12-11 10:25:00,86.6,86.84,86.58,86.72,57216.0,52.8489,52.9954,52.8367,52.9222,57216.0
2015-12-11 10:30:00,86.73,86.88,86.69,86.7,46011.0,52.9283,53.0198,52.9039,52.91,46011.0
2015-12-11 10:35:00,86.72,86.83,86.58,86.62,44741.0,52.9222,52.9893,52.8367,52.8611,44741.0
2015-12-11 10:40:00,86.62,86.9,86.61,86.89,57988.0,52.8611,53.032,52.855,53.0259,57988.0
2015-12-11 10:45:00,86.89,86.94,86.81,86.9,53681.0,53.0259,53.0564,52.9771,53.032,53681.0
2015-12-11 10:50:00,86.91,86.92,86.76,86.84,34301.0,53.0381,53.0442,52.9466,52.9954,34301.0
2015-12-11 10:55:00,86.83,86.84,86.71,86.75,38927.0,52.9893,52.9954,52.9161,52.9405,38927.0
2015-12-11 11:00:00,86.75,86.87,86.69,86.72,41422.0,52.9405,53.0137,52.9039,52.9222,41422.0
2015-12-11 11:05:00,86.71,87.04,86.67,86.95,43414.0,52.9161,53.1174,52.8917,53.0625,43414.0
2015-12-11 11:10:00,86.95,86.99,86.82,86.95,49610.0,53.0625,53.0869,52.9832,53.0625,49610.0
2015-12-11 11:15:00,86.97,87.06,86.81,87.01,38300.0,53.0747,53.1297,52.9771,53.0991,38300.0
2015-12-11 11:20:00,87.0,87.18,86.96,87.04,34532.0,53.093,53.2029,53.0686,53.1174,34532.0
2015-12-11 11:25:00,87.05,87.11,86.8,86.83,59856.0,53.1236,53.1602,52.971,52.9893,59856.0
2015-12-11 11:30:00,86.85,86.86,86.67,86.67,39945.0,53.0015,53.0076,52.8917,52.8917,39945.0
2015-12-11 11:35:00,86.66,86.79,86.57,86.76,50837.0,52.8855,52.9649,52.8306,52.9466,50837.0
2015-12-11 11:40:00,86.77,86.93,86.76,86.92,21505.0,52.9527,53.0503,52.9466,53.0442,21505.0
2015-12-11 11:45:00,86.9,86.93,86.81,86.81,25281.0,53.032,53.0503,52.9771,52.9771,25281.0
2015-12-11 11:50:00,86.81,86.85,86.76,86.83,24871.0,52.9771,53.0015,52.9466,52.9893,24871.0
2015-12-11 11:55:00,86.82,86.84,86.67,86.67,49490.0,52.9832,52.9954,52.8917,52.8917,49490.0
2015-12-11 12:00:00,86.68,86.73,86.64,86.69,44576.0,52.8978,52.9283,52.8733,52.9039,44576.0
2015-12-11 12:05:00,86.69,86.74,86.62,86.66,52420.0,52.9039,52.9344,52.8611,52.8855,52420.0
2015-12-11 12:10:00,86.66,86.73,86.61,86.64,21077.0,52.8855,52.9283,52.855,52.8733,21077.0
2015-12-11 12:15:00,86.64,86.64,86.43,86.47,25612.0,52.8733,52.8733,52.7452,52.7696,25612.0
2015-12-11 12:20:00,86.46,86.49,86.38,86.39,26727.0,52.7635,52.7818,52.7147,52.7208,26727.0
2015-12-11 12:25:00,86.38,86.44,86.34,86.44,28311.0,52.7147,52.7513,52.6903,52.7513,28311.0
2015-12-11 12:30:00,86.44,86.55,86.4,86.52,43224.0,52.7513,52.8184,52.7269,52.8001,43224.0
2015-12-11 12:35:00,86.52,86.6,86.46,86.56,57307.0,52.8001,52.8489,52.7635,52.8245,57307.0
2015-12-11 12:40:00,86.55,86.55,86.37,86.45,22996.0,52.8184,52.8184,52.7086,52.7574,22996.0
2015-12-11 12:45:00,86.46,86.54,86.41,86.43,15507.0,52.7635,52.8123,52.733,52.7452,15507.0
2015-12-11 12:50:00,86.42,86.44,86.29,86.35,24461.0,52.7391,52.7513,52.6598,52.6964,24461.0
2015-12-11 12:55:00,86.37,86.52,86.35,86.51,24342.0,52.7086,52.8001,52.6964,52.794,24342.0
2015-12-11 13:00:00,86.52,86.53,86.43,86.47,14979.0,52.8001,52.8062,52.7452,52.7696,14979.0
2015-12-11 13:05:00,86.47,86.55,86.39,86.45,51659.0,52.7696,52.8184,52.7208,52.7574,51659.0
2015-12-11 13:10:00,86.47,86.5,86.41,86.47,27737.0,52.7696,52.7879,52.733,52.7696,27737.0
2015-12-11 13:15:00,86.47,86.49,86.34,86.46,15838.0,52.7696,52.7818,52.6903,52.7635,15838.0
2015-12-11 13:20:00,86.46,86.48,86.26,86.26,17104.0,52.7635,52.7757,52.6414,52.6414,17104.0
2015-12-11 13:25:00,86.26,86.3,86.22,86.23,33946.0,52.6414,52.6659,52.617,52.6231,33946.0
2015-12-11 13:30:00,86.21,86.3,86.19,86.21,25827.0,52.6109,52.6659,52.5987,52.6109,25827.0
2015-12-11 13:35:00,86.21,86.36,86.21,86.36,25211.0,52.6109,52.7025,52.6109,52.7025,25211.0
2015-12-11 13:40:00,86.36,86.39,86.24,86.32,23877.0,52.7025,52.7208,52.6292,52.6781,23877.0
2015-12-11 13:45:00,86.32,86.43,86.32,86.34,21693.0,52.6781,52.7452,52.6781,52.6903,21693.0
2015-12-11 13:50:00,86.35,86.45,86.33,86.37,21030.0,52.6964,52.7574,52.6842,52.7086,21030.0
2015-12-11 13:55:00,86.36,86.43,86.28,86.33,29507.0,52.7025,52.7452,52.6536,52.6842,29507.0
2015-12-11 14:00:00,86.34,86.51,86.34,86.48,33501.0,52.6903,52.794,52.6903,52.7757,33501.0
2015-12-11 14:05:00,86.48,86.55,86.46,86.52,30288.0,52.7757,52.8184,52.7635,52.8001,30288.0
2015-12-11 14:10:00,86.52,86.63,86.51,86.56,19699.0,52.8001,52.8672,52.794,52.8245,19699.0
2015-12-11 14:15:00,86.56,86.68,86.54,86.64,54644.0,52.8245,52.8978,52.8123,52.8733,54644.0
2015-12-11 14:20:00,86.64,86.64,86.36,86.37,29720.0,52.8733,52.8733,52.7025,52.7086,29720.0
2015-12-11 14:25:00,86.37,86.41,86.32,86.39,17594.0,52.7086,52.733,52.6781,52.7208,17594.0
2015-12-11 14:30:00,86.39,86.46,86.32,86.4,28636.0,52.7208,52.7635,52.6781,52.7269,28636.0
2015-12-11 14:35:00,86.41,86.64,86.41,86.62,31534.0,52.733,52.8733,52.733,52.8611,31534.0
2015-12-11 14:40:00,86.61,86.65,86.52,86.64,22142.0,52.855,52.8794,52.8001,52.8733,22142.0
2015-12-11 14:45:00,86.64,86.65,86.47,86.47,27068.0,52.8733,52.8794,52.7696,52.7696,27068.0
2015-12-11 14:50:00,86.48,86.53,86.4,86.51,32053.0,52.7757,52.8062,52.7269,52.794,32053.0
2015-12-11 14:55:00,86.51,86.52,86.36,86.38,24742.0,52.794,52.8001,52.7025,52.7147,24742.0
2015-12-11 15:00:00,86.38,86.51,86.38,86.45,28302.0,52.7147,52.794,52.7147,52.7574,28302.0
2015-12-11 15:05:00,86.44,86.44,86.22,86.23,49413.0,52.7513,52.7513,52.617,52.6231,49413.0
2015-12-11 15:10:00,86.22,86.26,86.11,86.16,45086.0,52.617,52.6414,52.5499,52.5804,45086.0
2015-12-11 15:15:00,86.16,86.17,86.01,86.06,63111.0,52.5804,52.5865,52.4889,52.5194,63111.0
2015-12-11 15:20:00,86.05,86.09,85.96,86.0,80537.0,52.5133,52.5377,52.4584,52.4828,80537.0
2015-12-11 15:25:00,86.01,86.28,86.01,86.25,56473.0,52.4889,52.6536,52.4889,52.6353,56473.0
2015-12-11 15:30:00,86.24,86.3,86.09,86.2,43197.0,52.6292,52.6659,52.5377,52.6048,43197.0
2015-12-11 15:35:00,86.22,86.33,86.13,86.14,70845.0,52.617,52.6842,52.5621,52.5682,70845.0
2015-12-11 15:40:00,86.13,86.24,86.03,86.13,84284.0,52.5621,52.6292,52.5011,52.5621,84284.0
2015-12-11 15:45:00,86.13,86.25,86.13,86.22,94800.0,52.5621,52.6353,52.5621,52.617,94800.0
2015-12-11 15:50:00,86.23,86.32,86.2,86.24,107364.0,52.6231,52.6781,52.6048,52.6292,107364.0
2015-12-11 15:55:00,86.24,86.38,86.15,86.3,265743.0,52.6292,52.7147,52.5743,52.6659,265743.0
2015-12-14 09:30:00,86.38,86.71,86.32,86.71,80636.0,52.7147,52.9161,52.6781,52.9161,80636.0
2015-12-14 09:35:00,86.74,86.9,86.65,86.71,33029.0,52.9344,53.032,52.8794,52.9161,33029.0
2015-12-14 09:40:00,86.72,86.73,86.56,86.66,28299.0,52.9222,52.9283,52.8245,52.8855,28299.0
2015-12-14 09:45:00,86.67,86.89,86.65,86.89,36096.0,52.8917,53.0259,52.8794,53.0259,36096.0
2015-12-14 09:50:00,86.91,86.91,86.7,86.77,21789.0,53.0381,53.0381,52.91,52.9527,21789.0
2015-12-14 09:55:00,86.77,86.77,86.48,86.54,24769.0,52.9527,52.9527,52.7757,52.8123,24769.0
2015-12-14 10:00:00,86.54,86.75,86.54,86.7,56619.0,52.8123,52.9405,52.8123,52.91,56619.0
2015-12-14 10:05:00,86.71,86.95,86.68,86.78,40901.0,52.9161,53.0625,52.8978,52.9588,40901.0
2015-12-14 10:10:00,86.78,86.87,86.21,86.46,58947.0,52.9588,53.0137,52.6109,52.7635,58947.0
2015-12-14 10:15:00,86.43,87.28,86.35,86.38,112911.0,52.7452,53.2639,52.6964,52.7147,112911.0
2015-12-14 10:20:00,86.35,86.46,86.26,86.31,33885.0,52.6964,52.7635,52.6414,52.672,33885.0
2015-12-14 10:25:00,86.28,86.32,86.11,86.22,26027.0,52.6536,52.6781,52.5499,52.617,26027.0
2015-12-14 10:30:00,86.23,86.4,86.22,86.36,29768.0,52.6231,52.7269,52.617,52.7025,29768.0
2015-12-14 10:35:00,86.35,86.45,86.31,86.42,21521.0,52.6964,52.7574,52.672,52.7391,21521.0
2015-12-14 10:40:00,86.44,86.47,86.35,86.42,32902.0,52.7513,52.7696,52.6964,52.7391,32902.0
2015-12-14 10:45:00,86.41,86.44,86.08,86.12,38807.0,52.733,52.7513,52.5316,52.556,38807.0
2015-12-14 10:50:00,86.12,86.23,86.01,86.04,24656.0,52.556,52.6231,52.4889,52.5072,24656.0
2015-12-14 10:55:00,86.02,86.23,86.0,86.14,22908.0,52.495,52.6231,52.4828,52.5682,22908.0
2015-12-14 11:00:00,86.14,86.2,85.96,86.02,28893.0,52.5682,52.6048,52.4584,52.495,28893.0
2015-12-14 11:05:00,86.02,86.1,85.96,86.01,57282.0,52.495,52.5438,52.4584,52.4889,57282.0
2015-12-14 11:10:00,86.01,86.09,85.89,86.05,77944.0,52.4889,52.5377,52.4156,52.5133,77944.0
2015-12-14 11:15:00,86.03,86.1,85.96,86.02,34945.0,52.5011,52.5438,52.4584,52.495,34945.0
2015-12-14 11:20:00,86.05,86.18,86.05,86.14,24330.0,52.5133,52.5926,52.5133,52.5682,24330.0
2015-12-14 11:25:00,86.14,86.23,86.1,86.19,30566.0,52.5682,52.6231,52.5438,52.5987,30566.0
2015-12-14 11:30:00,86.16,86.16,86.0,86.08,37773.0,52.5804,52.5804,52.4828,52.5316,37773.0
2015-12-14 11:35:00,86.09,86.2,86.05,86.16,49409.0,52.5377,52.6048,52.5133,52.5804,49409.0
2015-12-14 11:40:00,86.17,86.35,86.08,86.28,58904.0,52.5865,52.6964,52.5316,52.6536,58904.0
2015-12-14 11:45:00,86.29,86.3,86.09,86.2,33648.0,52.6598,52.6659,52.5377,52.6048,33648.0
2015-12-14 11:50:00,86.21,86.38,86.13,86.35,67032.0,52.6109,52.7147,52.5621,52.6964,67032.0
2015-12-14 11:55:00,86.36,86.46,86.32,86.44,45711.0,52.7025,52.7635,52.6781,52.7513,45711.0
2015-12-14 12:00:00,86.42,86.5,86.3,86.42,27194.0,52.7391,52.7879,52.6659,52.7391,27194.0
2015-12-14 12:05:00,86.43,86.57,86.27,86.56,44998.0,52.7452,52.8306,52.6475,52.8245,44998.0
2015-12-14 12:10:00,86.58,86.62,86.46,86.55,25855.0,52.8367,52.8611,52.7635,52.8184,25855.0
2015-12-14 12:15:00,86.55,86.73,86.52,86.7,42615.0,52.8184,52.9283,52.8001,52.91,42615.0
2015-12-14 12:20:00,86.72,86.79,86.58,86.79,28574.0,52.9222,52.9649,52.8367,52.9649,28574.0
2015-12-14 12:25:00,86.78,86.89,86.68,86.79,49098.0,52.9588,53.0259,52.8978,52.9649,49098.0
2015-12-14 12:30:00,86.8,86.86,86.7,86.77,34958.0,52.971,53.0076,52.91,52.9527,34958.0
2015-12-14 12:35:00,86.72,86.81,86.65,86.65,37618.0,52.9222,52.9771,52.8794,52.8794,37618.0
2015-12-14 12:40:00,86.66,86.66,86.42,86.44,39615.0,52.8855,52.8855,52.7391,52.7513,39615.0
2015-12-14 12:45:00,86.45,86.56,86.41,86.41,44770.0,52.7574,52.8245,52.733,52.733,44770.0
2015-12-14 12:50:00,86.4,86.59,86.4,86.58,42130.0,52.7269,52.8428,52.7269,52.8367,42130.0
2015-12-14 12:55:00,86.59,86.79,86.55,86.79,60461.0,52.8428,52.9649,52.8184,52.9649,60461.0
2015-12-14 13:00:00,86.77,86.86,86.73,86.75,23449.0,52.9527,53.0076,52.9283,52.9405,23449.0
2015-12-14 13:05:00,86.78,86.87,86.71,86.82,29658.0,52.9588,53.0137,52.9161,52.9832,29658.0
2015-12-14 13:10:00,86.81,86.82,86.66,86.71,18691.0,52.9771,52.9832,52.8855,52.9161,18691.0
2015-12-14 13:15:00,86.69,86.72,86.66,86.69,15927.0,52.9039,52.9222,52.8855,52.9039,15927.0
2015-12-14 13:20:00,86.69,86.76,86.64,86.64,19122.0,52.9039,52.9466,52.8733,52.8733,19122.0
2015-12-14 13:25:00,86.65,86.77,86.64,86.77,23749.0,52.8794,52.9527,52.8733,52.9527,23749.0
2015-12-14 13:30:00,86.76,86.85,86.72,86.8,26254.0,52.9466,53.0015,52.9222,52.971,26254.0
2015-12-14 13:35:00,86.81,86.81,86.61,86.64,20521.0,52.9771,52.9771,52.855,52.8733,20521.0
2015-12-14 13:40:00,86.62,86.7,86.61,86.7,13529.0,52.8611,52.91,52.855,52.91,13529.0
2015-12-14 13:45:00,86.69,86.74,86.65,86.71,19557.0,52.9039,52.9344,52.8794,52.9161,19557.0
2015-12-14 13:50:00,86.72,86.73,86.65,86.7,21548.0,52.9222,52.9283,52.8794,52.91,21548.0
2015-12-14 13:55:00,86.7,86.73,86.66,86.73,20343.0,52.91,52.9283,52.8855,52.9283,20343.0
2015-12-14 14:00:00,86.74,86.75,86.58,86.62,21752.0,52.9344,52.9405,52.8367,52.8611,21752.0
2015-12-14 14:05:00,86.61,86.73,86.6,86.7,33372.0,52.855,52.9283,52.8489,52.91,33372.0
2015-12-14 14:10:00,86.7,86.83,86.67,86.75,32223.0,52.91,52.9893,52.8917,52.9405,32223.0
2015-12-14 14:15:00,86.75,86.83,86.7,86.8,22087.0,52.9405,52.9893,52.91,52.971,22087.0
2015-12-14 14:20:00,86.79,86.79,86.67,86.68,23628.0,52.9649,52.9649,52.8917,52.8978,23628.0
2015-12-14 14:25:00,86.68,86.72,86.61,86.64,24544.0,52.8978,52.9222,52.855,52.8733,24544.0
2015-12-14 14:30:00,86.64,86.68,86.6,86.63,20628.0,52.8733,52.8978,52.8489,52.8672,20628.0
2015-12-14 14:35:00,86.63,86.77,86.61,86.76,27563.0,52.8672,52.9527,52.855,52.9466,27563.0
2015-12-14 14:40:00,86.76,86.81,86.72,86.74,32589.0,52.9466,52.9771,52.9222,52.9344,32589.0
2015-12-14 14:45:00,86.75,86.84,86.74,86.84,45794.0,52.9405,52.9954,52.9344,52.9954,45794.0
2015-12-14 14:50:00,86.84,87.02,86.82,86.98,46441.0,52.9954,53.1052,52.9832,53.0808,46441.0
2015-12-14 14:55:00,86.97,86.97,86.83,86.85,34313.0,53.0747,53.0747,52.9893,53.0015,34313.0
2015-12-14 15:00:00,86.85,86.86,86.73,86.78,30085.0,53.0015,53.0076,52.9283,52.9588,30085.0
2015-12-14 15:05:00,86.76,86.77,86.6,86.64,40950.0,52.9466,52.9527,52.8489,52.8733,40950.0
2015-12-14 15:10:00,86.64,86.69,86.59,86.6,22558.0,52.8733,52.9039,52.8428,52.8489,22558.0
2015-12-14 15:15:00,86.59,86.79,86.57,86.76,31067.0,52.8428,52.9649,52.8306,52.9466,31067.0
2015-12-14 15:20:00,86.76,86.81,86.72,86.8,44080.0,52.9466,52.9771,52.9222,52.971,44080.0
2015-12-14 15:25:00,86.81,86.92,86.76,86.86,35259.0,52.9771,53.0442,52.9466,53.0076,35259.0
2015-12-14 15:30:00,86.85,86.97,86.82,86.93,40800.0,53.0015,53.0747,52.9832,53.0503,40800.0
2015-12-14 15:35:00,86.94,87.12,86.88,87.01,62584.0,53.0564,53.1663,53.0198,53.0991,62584.0
2015-12-14 15:40:00,87.01,87.03,86.89,86.91,56806.0,53.0991,53.1113,53.0259,53.0381,56806.0
2015-12-14 15:45:00,86.9,87.2,86.86,87.18,97401.0,53.032,53.2151,53.0076,53.2029,97401.0
2015-12-14 15:50:00,87.15,87.31,87.12,87.31,110419.0,53.1846,53.2822,53.1663,53.2822,110419.0
2015-12-14 15:55:00,87.29,87.42,87.12,87.17,468252.0,53.27,53.3493,53.1663,53.1968,468252.0
2015-12-15 09:30:00,87.52,88.37,87.52,88.37,129445.0,53.4104,53.9291,53.4104,53.9291,129445.0
2015-12-15 09:35:00,88.32,88.34,87.93,88.06,48306.0,53.8986,53.9108,53.6606,53.7399,48306.0
2015-12-15 09:40:00,88.1,88.27,88.04,88.05,50619.0,53.7643,53.8681,53.7277,53.7338,50619.0
2015-12-15 09:45:00,88.06,88.12,87.97,88.05,50098.0,53.7399,53.7765,53.685,53.7338,50098.0
2015-12-15 09:50:00,88.05,88.18,87.9,87.92,63457.0,53.7338,53.8132,53.6423,53.6545,63457.0
2015-12-15 09:55:00,87.92,88.02,87.86,87.93,38900.0,53.6545,53.7155,53.6179,53.6606,38900.0
2015-12-15 10:00:00,87.93,87.96,87.77,87.82,57995.0,53.6606,53.6789,53.5629,53.5935,57995.0
2015-12-15 10:05:00,87.82,87.94,87.8,87.9,36218.0,53.5935,53.6667,53.5813,53.6423,36218.0
2015-12-15 10:10:00,87.88,87.9,87.81,87.84,64786.0,53.6301,53.6423,53.5874,53.6057,64786.0
2015-12-15 10:15:00,87.83,87.84,87.72,87.77,62051.0,53.5996,53.6057,53.5324,53.5629,62051.0
2015-12-15 10:20:00,87.77,87.78,87.55,87.55,51552.0,53.5629,53.569,53.4287,53.4287,51552.0
2015-12-15 10:25:00,87.55,87.64,87.51,87.54,46545.0,53.4287,53.4836,53.4043,53.4226,46545.0
2015-12-15 10:30:00,87.53,87.54,87.31,87.32,43938.0,53.4165,53.4226,53.2822,53.2883,43938.0
2015-12-15 10:35:00,87.32,87.58,87.31,87.53,55591.0,53.2883,53.447,53.2822,53.4165,55591.0
2015-12-15 10:40:00,87.53,87.64,87.53,87.55,32615.0,53.4165,53.4836,53.4165,53.4287,32615.0
2015-12-15 10:45:00,87.56,87.66,87.5,87.64,44351.0,53.4348,53.4958,53.3982,53.4836,44351.0
2015-12-15 10:50:00,87.64,87.72,87.59,87.68,43333.0,53.4836,53.5324,53.4531,53.508,43333.0
2015-12-15 10:55:00,87.67,87.74,87.6,87.64,47227.0,53.5019,53.5446,53.4592,53.4836,47227.0
2015-12-15 11:00:00,87.63,87.63,87.51,87.54,36037.0,53.4775,53.4775,53.4043,53.4226,36037.0
2015-12-15 11:05:00,87.53,87.69,87.52,87.66,47333.0,53.4165,53.5141,53.4104,53.4958,47333.0
2015-12-15 11:10:00,87.66,87.71,87.59,87.71,67339.0,53.4958,53.5263,53.4531,53.5263,67339.0
2015-12-15 11:15:00,87.7,87.75,87.66,87.71,39189.0,53.5202,53.5507,53.4958,53.5263,39189.0
2015-12-15 11:20:00,87.7,87.75,87.68,87.7,31699.0,53.5202,53.5507,53.508,53.5202,31699.0
2015-12-15 11:25:00,87.69,87.73,87.57,87.57,21140.0,53.5141,53.5385,53.4409,53.4409,21140.0
2015-12-15 11:30:00,87.59,87.66,87.55,87.56,35178.0,53.4531,53.4958,53.4287,53.4348,35178.0
2015-12-15 11:35:00,87.55,87.56,87.43,87.43,34866.0,53.4287,53.4348,53.3555,53.3555,34866.0
2015-12-15 11:40:00,87.44,87.44,87.22,87.23,36174.0,53.3616,53.3616,53.2273,53.2334,36174.0
2015-12-15 11:45:00,87.23,87.3,87.17,87.17,30780.0,53.2334,53.2761,53.1968,53.1968,30780.0
2015-12-15 11:50:00,87.18,87.22,87.13,87.19,43455.0,53.2029,53.2273,53.1724,53.209,43455.0
2015-12-15 11:55:00,87.19,87.32,87.17,87.3,51337.0,53.209,53.2883,53.1968,53.2761,51337.0
2015-12-15 12:00:00,87.29,87.43,87.25,87.41,19128.0,53.27,53.3555,53.2456,53.3432,19128.0
2015-12-15 12:05:00,87.43,87.51,87.4,87.46,24792.0,53.3555,53.4043,53.3371,53.3738,24792.0
2015-12-15 12:10:00,87.44,87.48,87.37,87.38,25210.0,53.3616,53.386,53.3188,53.3249,25210.0
2015-12-15 12:15:00,87.38,87.38,87.31,87.33,25585.0,53.3249,53.3249,53.2822,53.2944,25585.0
2015-12-15 12:20:00,87.33,87.44,87.27,87.28,27458.0,53.2944,53.3616,53.2578,53.2639,27458.0
2015-12-15 12:25:00,87.27,87.3,87.21,87.29,26716.0,53.2578,53.2761,53.2212,53.27,26716.0
2015-12-15 12:30:00,87.3,87.66,87.29,87.6,27821.0,53.2761,53.4958,53.27,53.4592,27821.0
2015-12-15 12:35:00,87.61,87.83,87.61,87.81,24534.0,53.4653,53.5996,53.4653,53.5874,24534.0
2015-12-15 12:40:00,87.82,87.88,87.76,87.82,24063.0,53.5935,53.6301,53.5568,53.5935,24063.0
2015-12-15 12:45:00,87.83,87.89,87.83,87.85,23580.0,53.5996,53.6362,53.5996,53.6118,23580.0
2015-12-15 12:50:00,87.86,87.89,87.8,87.82,20325.0,53.6179,53.6362,53.5813,53.5935,20325.0
2015-12-15 12:55:00,87.82,87.88,87.8,87.86,32636.0,53.5935,53.6301,53.5813,53.6179,32636.0
2015-12-15 13:00:00,87.87,87.89,87.78,87.8,19550.0,53.624,53.6362,53.569,53.5813,19550.0
2015-12-15 13:05:00,87.8,87.81,87.74,87.77,13878.0,53.5813,53.5874,53.5446,53.5629,13878.0
2015-12-15 13:10:00,87.77,87.79,87.68,87.72,23895.0,53.5629,53.5751,53.508,53.5324,23895.0
2015-12-15 13:15:00,87.73,87.74,87.64,87.64,23330.0,53.5385,53.5446,53.4836,53.4836,23330.0
2015-12-15 13:20:00,87.62,87.66,87.52,87.56,31463.0,53.4714,53.4958,53.4104,53.4348,31463.0
2015-12-15 13:25:00,87.56,87.58,87.45,87.5,63365.0,53.4348,53.447,53.3677,53.3982,63365.0
2015-12-15 13:30:00,87.48,87.56,87.39,87.39,79506.0,53.386,53.4348,53.331,53.331,79506.0
2015-12-15 13:35:00,87.39,87.43,87.37,87.41,43065.0,53.331,53.3555,53.3188,53.3432,43065.0
2015-12-15 13:40:00,87.41,87.51,87.36,87.37,67751.0,53.3432,53.4043,53.3127,53.3188,67751.0
2015-12-15 13:45:00,87.37,87.47,87.36,87.45,30867.0,53.3188,53.3799,53.3127,53.3677,30867.0
2015-12-15 13:50:00,87.46,87.49,87.41,87.45,42721.0,53.3738,53.3921,53.3432,53.3677,42721.0
2015-12-15 13:55:00,87.45,87.57,87.45,87.49,39508.0,53.3677,53.4409,53.3677,53.3921,39508.0
2015-12-15 14:00:00,87.49,87.53,87.43,87.52,35904.0,53.3921,53.4165,53.3555,53.4104,35904.0
2015-12-15 14:05:00,87.52,87.52,87.4,87.4,35938.0,53.4104,53.4104,53.3371,53.3371,35938.0
2015-12-15 14:10:00,87.4,87.41,87.27,87.38,46197.0,53.3371,53.3432,53.2578,53.3249,46197.0
2015-12-15 14:15:00,87.39,87.56,87.35,87.53,35887.0,53.331,53.4348,53.3066,53.4165,35887.0
2015-12-15 14:20:00,87.54,87.57,87.49,87.51,28377.0,53.4226,53.4409,53.3921,53.4043,28377.0
2015-12-15 14:25:00,87.5,87.53,87.47,87.53,38817.0,53.3982,53.4165,53.3799,53.4165,38817.0
2015-12-15 14:30:00,87.53,87.6,87.51,87.54,26078.0,53.4165,53.4592,53.4043,53.4226,26078.0
2015-12-15 14:35:00,87.53,87.62,87.53,87.6,88272.0,53.4165,53.4714,53.4165,53.4592,88272.0
2015-12-15 14:40:00,87.6,87.71,87.59,87.67,37932.0,53.4592,53.5263,53.4531,53.5019,37932.0
2015-12-15 14:45:00,87.68,87.72,87.66,87.7,32497.0,53.508,53.5324,53.4958,53.5202,32497.0
2015-12-15 14:50:00,87.71,87.78,87.7,87.78,26945.0,53.5263,53.569,53.5202,53.569,26945.0
2015-12-15 14:55:00,87.78,87.78,87.73,87.76,51342.0,53.569,53.569,53.5385,53.5568,51342.0
2015-12-15 15:00:00,87.76,87.77,87.73,87.75,59702.0,53.5568,53.5629,53.5385,53.5507,59702.0
2015-12-15 15:05:00,87.75,87.78,87.7,87.77,75433.0,53.5507,53.569,53.5202,53.5629,75433.0
2015-12-15 15:10:00,87.77,87.77,87.7,87.7,74443.0,53.5629,53.5629,53.5202,53.5202,74443.0
2015-12-15 15:15:00,87.7,87.73,87.67,87.72,83739.0,53.5202,53.5385,53.5019,53.5324,83739.0
2015-12-15 15:20:00,87.71,87.75,87.69,87.7,65803.0,53.5263,53.5507,53.5141,53.5202,65803.0
2015-12-15 15:25:00,87.69,87.79,87.69,87.73,65188.0,53.5141,53.5751,53.5141,53.5385,65188.0
2015-12-15 15:30:00,87.74,87.8,87.68,87.72,113584.0,53.5446,53.5813,53.508,53.5324,113584.0
2015-12-15 15:35:00,87.72,87.83,87.7,87.83,74209.0,53.5324,53.5996,53.5202,53.5996,74209.0
2015-12-15 15:40:00,87.84,87.87,87.73,87.77,78506.0,53.6057,53.624,53.5385,53.5629,78506.0
2015-12-15 15:45:00,87.76,87.95,87.75,87.94,86550.0,53.5568,53.6728,53.5507,53.6667,86550.0
2015-12-15 15:50:00,87.93,87.94,87.8,87.84,86044.0,53.6606,53.6667,53.5813,53.6057,86044.0
2015-12-15 15:55:00,87.84,87.88,87.77,87.81,168560.0,53.6057,53.6301,53.5629,53.5874,168560.0
2015-12-16 09:30:00,88.04,88.37,88.02,88.26,91848.0,53.7277,53.9291,53.7155,53.862,91848.0
2015-12-16 09:35:00,88.16,88.23,88.0,88.08,34409.0,53.8009,53.8437,53.7033,53.7521,34409.0
2015-12-16 09:40:00,88.09,88.26,88.09,88.21,37895.0,53.7582,53.862,53.7582,53.8315,37895.0
2015-12-16 09:45:00,88.22,88.34,88.19,88.33,31275.0,53.8376,53.9108,53.8193,53.9047,31275.0
2015-12-16 09:50:00,88.35,88.45,88.32,88.33,43327.0,53.9169,53.9779,53.8986,53.9047,43327.0
2015-12-16 09:55:00,88.34,88.36,88.19,88.27,52232.0,53.9108,53.923,53.8193,53.8681,52232.0
2015-12-16 10:00:00,88.28,88.29,88.15,88.24,27662.0,53.8742,53.8803,53.7948,53.8498,27662.0
2015-12-16 10:05:00,88.27,88.28,88.09,88.09,38222.0,53.8681,53.8742,53.7582,53.7582,38222.0
2015-12-16 10:10:00,88.05,88.24,88.05,88.24,28635.0,53.7338,53.8498,53.7338,53.8498,28635.0
2015-12-16 10:15:00,88.25,88.38,88.2,88.36,34401.0,53.8559,53.9352,53.8254,53.923,34401.0
2015-12-16 10:20:00,88.38,88.47,88.38,88.44,54299.0,53.9352,53.9901,53.9352,53.9718,54299.0
2015-12-16 10:25:00,88.44,88.48,88.39,88.48,30717.0,53.9718,53.9962,53.9413,53.9962,30717.0
2015-12-16 10:30:00,88.47,88.58,88.41,88.46,38543.0,53.9901,54.0573,53.9535,53.984,38543.0
2015-12-16 10:35:00,88.47,88.52,88.39,88.47,28913.0,53.9901,54.0206,53.9413,53.9901,28913.0
2015-12-16 10:40:00,88.46,88.5,88.29,88.36,32916.0,53.984,54.0084,53.8803,53.923,32916.0
2015-12-16 10:45:00,88.35,88.48,88.28,88.46,24500.0,53.9169,53.9962,53.8742,53.984,24500.0
2015-12-16 10:50:00,88.46,88.5,88.43,88.45,28892.0,53.984,54.0084,53.9657,53.9779,28892.0
2015-12-16 10:55:00,88.45,88.48,88.36,88.41,25765.0,53.9779,53.9962,53.923,53.9535,25765.0
2015-12-16 11:00:00,88.41,88.41,88.21,88.24,31735.0,53.9535,53.9535,53.8315,53.8498,31735.0
2015-12-16 11:05:00,88.24,88.44,88.24,88.38,27415.0,53.8498,53.9718,53.8498,53.9352,27415.0
2015-12-16 11:10:00,88.37,88.46,88.35,88.39,73993.0,53.9291,53.984,53.9169,53.9413,73993.0
2015-12-16 11:15:00,88.4,88.52,88.39,88.43,59337.0,53.9474,54.0206,53.9413,53.9657,59337.0
2015-12-16 11:20:00,88.43,88.44,88.29,88.36,23790.0,53.9657,53.9718,53.8803,53.923,23790.0
2015-12-16 11:25:00,88.37,88.46,88.35,88.36,86779.0,53.9291,53.984,53.9169,53.923,86779.0
2015-12-16 11:30:00,88.34,88.42,88.33,88.39,41179.0,53.9108,53.9596,53.9047,53.9413,41179.0
2015-12-16 11:35:00,88.39,88.5,88.38,88.48,30308.0,53.9413,54.0084,53.9352,53.9962,30308.0
2015-12-16 11:40:00,88.47,88.52,88.45,88.48,21672.0,53.9901,54.0206,53.9779,53.9962,21672.0
2015-12-16 11:45:00,88.47,88.61,88.47,88.61,19965.0,53.9901,54.0756,53.9901,54.0756,19965.0
2015-12-16 11:50:00,88.62,88.76,88.6,88.71,26619.0,54.0817,54.1671,54.0695,54.1366,26619.0
2015-12-16 11:55:00,88.72,88.94,88.72,88.9,30630.0,54.1427,54.277,54.1427,54.2525,30630.0
2015-12-16 12:00:00,88.91,89.0,88.9,88.99,26767.0,54.2586,54.3136,54.2525,54.3075,26767.0
2015-12-16 12:05:00,88.99,89.04,88.91,88.95,33373.0,54.3075,54.338,54.2586,54.2831,33373.0
2015-12-16 12:10:00,88.96,89.05,88.96,89.02,23840.0,54.2892,54.3441,54.2892,54.3258,23840.0
2015-12-16 12:15:00,89.02,89.06,88.99,89.03,28218.0,54.3258,54.3502,54.3075,54.3319,28218.0
2015-12-16 12:20:00,89.03,89.13,89.0,89.12,30534.0,54.3319,54.3929,54.3136,54.3868,30534.0
2015-12-16 12:25:00,89.1,89.25,89.1,89.25,25347.0,54.3746,54.4661,54.3746,54.4661,25347.0
2015-12-16 12:30:00,89.27,89.3,89.23,89.26,43185.0,54.4783,54.4966,54.4539,54.4722,43185.0
2015-12-16 12:35:00,89.26,89.35,89.26,89.35,38452.0,54.4722,54.5272,54.4722,54.5272,38452.0
2015-12-16 12:40:00,89.34,89.35,89.15,89.23,49893.0,54.5211,54.5272,54.4051,54.4539,49893.0
2015-12-16 12:45:00,89.22,89.29,89.22,89.25,56001.0,54.4478,54.4905,54.4478,54.4661,56001.0
2015-12-16 12:50:00,89.24,89.32,89.2,89.24,79885.0,54.46,54.5089,54.4356,54.46,79885.0
2015-12-16 12:55:00,89.24,89.28,89.21,89.26,53394.0,54.46,54.4844,54.4417,54.4722,53394.0
2015-12-16 13:00:00,89.27,89.28,89.19,89.25,54089.0,54.4783,54.4844,54.4295,54.4661,54089.0
2015-12-16 13:05:00,89.26,89.46,89.25,89.45,49946.0,54.4722,54.5943,54.4661,54.5882,49946.0
2015-12-16 13:10:00,89.45,89.52,89.43,89.49,48597.0,54.5882,54.6309,54.576,54.6126,48597.0
2015-12-16 13:15:00,89.49,89.55,89.39,89.39,46064.0,54.6126,54.6492,54.5516,54.5516,46064.0
2015-12-16 13:20:00,89.39,89.46,89.39,89.44,32710.0,54.5516,54.5943,54.5516,54.5821,32710.0
2015-12-16 13:25:00,89.45,89.46,89.33,89.34,46651.0,54.5882,54.5943,54.515,54.5211,46651.0
2015-12-16 13:30:00,89.34,89.38,89.3,89.37,47631.0,54.5211,54.5455,54.4966,54.5394,47631.0
2015-12-16 13:35:00,89.36,89.37,89.29,89.31,49539.0,54.5333,54.5394,54.4905,54.5028,49539.0
2015-12-16 13:40:00,89.31,89.46,89.29,89.45,58650.0,54.5028,54.5943,54.4905,54.5882,58650.0
2015-12-16 13:45:00,89.45,89.57,89.45,89.55,65093.0,54.5882,54.6614,54.5882,54.6492,65093.0
2015-12-16 13:50:00,89.54,89.76,89.53,89.76,74648.0,54.6431,54.7774,54.637,54.7774,74648.0
2015-12-16 13:55:00,89.76,89.87,89.55,89.7,82284.0,54.7774,54.8445,54.6492,54.7408,82284.0
2015-12-16 14:00:00,89.7,89.88,88.88,89.69,116625.0,54.7408,54.8506,54.2403,54.7347,116625.0
2015-12-16 14:05:00,89.74,89.88,89.61,89.65,42548.0,54.7652,54.8506,54.6858,54.7102,42548.0
2015-12-16 14:10:00,89.64,89.75,89.43,89.55,76116.0,54.7041,54.7713,54.576,54.6492,76116.0
2015-12-16 14:15:00,89.55,89.77,89.45,89.61,59120.0,54.6492,54.7835,54.5882,54.6858,59120.0
2015-12-16 14:20:00,89.59,89.85,89.53,89.77,81463.0,54.6736,54.8323,54.637,54.7835,81463.0
2015-12-16 14:25:00,89.78,89.83,89.63,89.79,42970.0,54.7896,54.8201,54.698,54.7957,42970.0
2015-12-16 14:30:00,89.76,89.93,89.63,89.83,67181.0,54.7774,54.8811,54.698,54.8201,67181.0
2015-12-16 14:35:00,89.83,89.97,89.75,89.76,55869.0,54.8201,54.9055,54.7713,54.7774,55869.0
2015-12-16 14:40:00,89.75,89.89,89.66,89.84,32904.0,54.7713,54.8567,54.7163,54.8262,32904.0
2015-12-16 14:45:00,89.84,89.92,89.78,89.86,37993.0,54.8262,54.875,54.7896,54.8384,37993.0
2015-12-16 14:50:00,89.88,89.92,89.81,89.89,49266.0,54.8506,54.875,54.8079,54.8567,49266.0
2015-12-16 14:55:00,89.89,89.98,89.83,89.86,161795.0,54.8567,54.9116,54.8201,54.8384,161795.0
2015-12-16 15:00:00,89.85,89.89,89.64,89.71,117068.0,54.8323,54.8567,54.7041,54.7469,117068.0
2015-12-16 15:05:00,89.7,89.72,89.58,89.59,39153.0,54.7408,54.753,54.6675,54.6736,39153.0
2015-12-16 15:10:00,89.58,89.68,89.45,89.57,44916.0,54.6675,54.7285,54.5882,54.6614,44916.0
2015-12-16 15:15:00,89.57,89.65,89.57,89.6,36891.0,54.6614,54.7102,54.6614,54.6797,36891.0
2015-12-16 15:20:00,89.61,89.7,89.59,89.67,41311.0,54.6858,54.7408,54.6736,54.7224,41311.0
2015-12-16 15:25:00,89.67,89.88,89.66,89.87,44037.0,54.7224,54.8506,54.7163,54.8445,44037.0
2015-12-16 15:30:00,89.87,89.97,89.82,89.95,52681.0,54.8445,54.9055,54.814,54.8933,52681.0
2015-12-16 15:35:00,89.95,90.19,89.93,90.12,164688.0,54.8933,55.0398,54.8811,54.9971,164688.0
2015-12-16 15:40:00,90.12,90.15,89.96,90.0,76355.0,54.9971,55.0154,54.8994,54.9238,76355.0
2015-12-16 15:45:00,89.99,90.21,89.99,90.21,100090.0,54.9177,55.052,54.9177,55.052,100090.0
2015-12-16 15:50:00,90.21,90.27,90.21,90.24,196329.0,55.052,55.0886,55.052,55.0703,196329.0
2015-12-16 15:55:00,90.24,90.27,90.09,90.14,247930.0,55.0703,55.0886,54.9788,55.0093,247930.0
2015-12-17 09:30:00,90.07,90.15,89.31,89.39,127876.0,54.9666,55.0154,54.5028,54.5516,127876.0
2015-12-17 09:35:00,89.43,89.75,89.35,89.47,163613.0,54.576,54.7713,54.5272,54.6004,163613.0
2015-12-17 09:40:00,89.43,89.66,89.35,89.45,63230.0,54.576,54.7163,54.5272,54.5882,63230.0
2015-12-17 09:45:00,89.43,89.68,89.43,89.67,56405.0,54.576,54.7285,54.576,54.7224,56405.0
2015-12-17 09:50:00,89.67,89.75,89.57,89.66,28718.0,54.7224,54.7713,54.6614,54.7163,28718.0
2015-12-17 09:55:00,89.65,90.04,89.62,90.04,59176.0,54.7102,54.9482,54.6919,54.9482,59176.0
2015-12-17 10:00:00,90.0,90.0,89.65,89.71,31413.0,54.9238,54.9238,54.7102,54.7469,31413.0
2015-12-17 10:05:00,89.74,89.77,89.66,89.73,38292.0,54.7652,54.7835,54.7163,54.7591,38292.0
2015-12-17 10:10:00,89.73,89.78,89.64,89.78,45878.0,54.7591,54.7896,54.7041,54.7896,45878.0
2015-12-17 10:15:00,89.76,89.82,89.42,89.43,64507.0,54.7774,54.814,54.5699,54.576,64507.0
2015-12-17 10:20:00,89.43,89.55,89.43,89.54,71887.0,54.576,54.6492,54.576,54.6431,71887.0
2015-12-17 10:25:00,89.55,89.81,89.54,89.81,42635.0,54.6492,54.8079,54.6431,54.8079,42635.0
2015-12-17 10:30:00,89.8,89.91,89.8,89.85,61989.0,54.8018,54.8689,54.8018,54.8323,61989.0
2015-12-17 10:35:00,89.86,89.89,89.77,89.82,49877.0,54.8384,54.8567,54.7835,54.814,49877.0
2015-12-17 10:40:00,89.81,89.84,89.72,89.78,66885.0,54.8079,54.8262,54.753,54.7896,66885.0
2015-12-17 10:45:00,89.78,89.86,89.66,89.71,49150.0,54.7896,54.8384,54.7163,54.7469,49150.0
2015-12-17 10:50:00,89.71,89.78,89.66,89.7,85091.0,54.7469,54.7896,54.7163,54.7408,85091.0
2015-12-17 10:55:00,89.71,89.86,89.65,89.82,85628.0,54.7469,54.8384,54.7102,54.814,85628.0
2015-12-17 11:00:00,89.8,89.8,89.61,89.64,34914.0,54.8018,54.8018,54.6858,54.7041,34914.0
2015-12-17 11:05:00,89.64,89.69,89.47,89.49,37971.0,54.7041,54.7347,54.6004,54.6126,37971.0
2015-12-17 11:10:00,89.49,89.54,89.43,89.49,46804.0,54.6126,54.6431,54.576,54.6126,46804.0
2015-12-17 11:15:00,89.49,89.55,89.18,89.19,69398.0,54.6126,54.6492,54.4234,54.4295,69398.0
2015-12-17 11:20:00,89.17,89.17,89.03,89.1,37301.0,54.4173,54.4173,54.3319,54.3746,37301.0
2015-12-17 11:25:00,89.11,89.2,89.08,89.16,26365.0,54.3807,54.4356,54.3624,54.4112,26365.0
2015-12-17 11:30:00,89.17,89.28,89.11,89.27,45088.0,54.4173,54.4844,54.3807,54.4783,45088.0
2015-12-17 11:35:00,89.27,89.5,89.25,89.43,26419.0,54.4783,54.6187,54.4661,54.576,26419.0
2015-12-17 11:40:00,89.44,89.51,89.41,89.48,23271.0,54.5821,54.6248,54.5638,54.6065,23271.0
2015-12-17 11:45:00,89.49,89.55,89.44,89.52,21753.0,54.6126,54.6492,54.5821,54.6309,21753.0
2015-12-17 11:50:00,89.53,89.54,89.46,89.51,34066.0,54.637,54.6431,54.5943,54.6248,34066.0
2015-12-17 11:55:00,89.51,89.51,89.42,89.45,57648.0,54.6248,54.6248,54.5699,54.5882,57648.0
2015-12-17 12:00:00,89.45,89.46,89.27,89.27,33626.0,54.5882,54.5943,54.4783,54.4783,33626.0
2015-12-17 12:05:00,89.27,89.43,89.27,89.42,23185.0,54.4783,54.576,54.4783,54.5699,23185.0
2015-12-17 12:10:00,89.41,89.41,89.28,89.35,19173.0,54.5638,54.5638,54.4844,54.5272,19173.0
2015-12-17 12:15:00,89.35,89.48,89.35,89.45,26675.0,54.5272,54.6065,54.5272,54.5882,26675.0
2015-12-17 12:20:00,89.43,89.44,89.27,89.3,13864.0,54.576,54.5821,54.4783,54.4966,13864.0
2015-12-17 12:25:00,89.31,89.31,89.18,89.22,21726.0,54.5028,54.5028,54.4234,54.4478,21726.0
2015-12-17 12:30:00,89.23,89.29,89.18,89.26,20941.0,54.4539,54.4905,54.4234,54.4722,20941.0
2015-12-17 12:35:00,89.26,89.26,89.12,89.13,22009.0,54.4722,54.4722,54.3868,54.3929,22009.0
2015-12-17 12:40:00,89.13,89.14,89.07,89.12,27906.0,54.3929,54.399,54.3563,54.3868,27906.0
2015-12-17 12:45:00,89.12,89.17,89.02,89.02,54851.0,54.3868,54.4173,54.3258,54.3258,54851.0
2015-12-17 12:50:00,89.03,89.04,88.96,89.02,43511.0,54.3319,54.338,54.2892,54.3258,43511.0
2015-12-17 12:55:00,89.03,89.07,88.96,89.06,69465.0,54.3319,54.3563,54.2892,54.3502,69465.0
2015-12-17 13:00:00,89.06,89.3,89.05,89.29,45792.0,54.3502,54.4966,54.3441,54.4905,45792.0
2015-12-17 13:05:00,89.29,89.3,89.22,89.27,12813.0,54.4905,54.4966,54.4478,54.4783,12813.0
2015-12-17 13:10:00,89.24,89.27,89.19,89.26,23207.0,54.46,54.4783,54.4295,54.4722,23207.0
2015-12-17 13:15:00,89.27,89.33,89.26,89.32,19209.0,54.4783,54.515,54.4722,54.5089,19209.0
2015-12-17 13:20:00,89.32,89.43,89.27,89.41,26786.0,54.5089,54.576,54.4783,54.5638,26786.0
2015-12-17 13:25:00,89.4,89.4,89.27,89.34,16215.0,54.5577,54.5577,54.4783,54.5211,16215.0
2015-12-17 13:30:00,89.33,89.39,89.29,89.31,84045.0,54.515,54.5516,54.4905,54.5028,84045.0
2015-12-17 13:35:00,89.3,89.32,89.26,89.31,34912.0,54.4966,54.5089,54.4722,54.5028,34912.0
2015-12-17 13:40:00,89.31,89.38,89.26,89.35,32959.0,54.5028,54.5455,54.4722,54.5272,32959.0
2015-12-17 13:45:00,89.35,89.44,89.34,89.37,42799.0,54.5272,54.5821,54.5211,54.5394,42799.0
2015-12-17 13:50:00,89.37,89.48,89.37,89.44,20834.0,54.5394,54.6065,54.5394,54.5821,20834.0
2015-12-17 13:55:00,89.42,89.49,89.36,89.47,18996.0,54.5699,54.6126,54.5333,54.6004,18996.0
2015-12-17 14:00:00,89.47,89.51,89.45,89.49,53873.0,54.6004,54.6248,54.5882,54.6126,53873.0
2015-12-17 14:05:00,89.49,89.51,89.44,89.49,44542.0,54.6126,54.6248,54.5821,54.6126,44542.0
2015-12-17 14:10:00,89.5,89.51,89.44,89.47,59984.0,54.6187,54.6248,54.5821,54.6004,59984.0
2015-12-17 14:15:00,89.46,89.6,89.42,89.56,31071.0,54.5943,54.6797,54.5699,54.6553,31071.0
2015-12-17 14:20:00,89.57,89.58,89.43,89.45,21364.0,54.6614,54.6675,54.576,54.5882,21364.0
2015-12-17 14:25:00,89.46,89.48,89.35,89.35,20359.0,54.5943,54.6065,54.5272,54.5272,20359.0
2015-12-17 14:30:00,89.36,89.37,89.31,89.32,22650.0,54.5333,54.5394,54.5028,54.5089,22650.0
2015-12-17 14:35:00,89.32,89.34,89.3,89.32,28222.0,54.5089,54.5211,54.4966,54.5089,28222.0
2015-12-17 14:40:00,89.31,89.34,89.29,89.34,41496.0,54.5028,54.5211,54.4905,54.5211,41496.0
2015-12-17 14:45:00,89.33,89.37,89.28,89.3,45082.0,54.515,54.5394,54.4844,54.4966,45082.0
2015-12-17 14:50:00,89.3,89.32,89.27,89.3,36953.0,54.4966,54.5089,54.4783,54.4966,36953.0
2015-12-17 14:55:00,89.3,89.34,89.27,89.3,36895.0,54.4966,54.5211,54.4783,54.4966,36895.0
2015-12-17 15:00:00,89.3,89.35,89.28,89.3,37787.0,54.4966,54.5272,54.4844,54.4966,37787.0
2015-12-17 15:05:00,89.3,89.52,89.3,89.47,78743.0,54.4966,54.6309,54.4966,54.6004,78743.0
2015-12-17 15:10:00,89.46,89.52,89.44,89.49,39648.0,54.5943,54.6309,54.5821,54.6126,39648.0
2015-12-17 15:15:00,89.5,89.53,89.44,89.45,50345.0,54.6187,54.637,54.5821,54.5882,50345.0
2015-12-17 15:20:00,89.45,89.49,89.43,89.48,75061.0,54.5882,54.6126,54.576,54.6065,75061.0
2015-12-17 15:25:00,89.48,89.55,89.44,89.51,42618.0,54.6065,54.6492,54.5821,54.6248,42618.0
2015-12-17 15:30:00,89.5,89.64,89.42,89.64,79679.0,54.6187,54.7041,54.5699,54.7041,79679.0
2015-12-17 15:35:00,89.63,89.72,89.53,89.54,106596.0,54.698,54.753,54.637,54.6431,106596.0
2015-12-17 15:40:00,89.55,89.6,89.45,89.47,80445.0,54.6492,54.6797,54.5882,54.6004,80445.0
2015-12-17 15:45:00,89.47,89.54,89.41,89.51,121729.0,54.6004,54.6431,54.5638,54.6248,121729.0
2015-12-17 15:50:00,89.5,89.53,89.36,89.37,109054.0,54.6187,54.637,54.5333,54.5394,109054.0
2015-12-17 15:55:00,89.38,89.38,89.06,89.09,282180.0,54.5455,54.5455,54.3502,54.3685,282180.0
2015-12-18 09:30:00,88.73,88.73,88.06,88.52,1134184.0,54.1488,54.1488,53.7399,54.0206,1134184.0
2015-12-18 09:35:00,88.52,88.56,88.0,88.05,57792.0,54.0206,54.0451,53.7033,53.7338,57792.0
2015-12-18 09:40:00,88.05,88.25,88.03,88.12,73187.0,53.7338,53.8559,53.7216,53.7765,73187.0
2015-12-18 09:45:00,88.12,88.23,88.02,88.06,54915.0,53.7765,53.8437,53.7155,53.7399,54915.0
2015-12-18 09:50:00,88.06,88.08,87.92,87.99,46513.0,53.7399,53.7521,53.6545,53.6972,46513.0
2015-12-18 09:55:00,88.01,88.03,87.79,87.83,53566.0,53.7094,53.7216,53.5751,53.5996,53566.0
2015-12-18 10:00:00,87.84,87.84,87.67,87.7,42172.0,53.6057,53.6057,53.5019,53.5202,42172.0
2015-12-18 10:05:00,87.69,87.7,87.55,87.61,61499.0,53.5141,53.5202,53.4287,53.4653,61499.0
2015-12-18 10:10:00,87.6,87.64,87.5,87.57,110894.0,53.4592,53.4836,53.3982,53.4409,110894.0
2015-12-18 10:15:00,87.57,87.74,87.52,87.53,108308.0,53.4409,53.5446,53.4104,53.4165,108308.0
2015-12-18 10:20:00,87.53,87.74,87.53,87.68,47102.0,53.4165,53.5446,53.4165,53.508,47102.0
2015-12-18 10:25:00,87.67,87.68,87.38,87.42,57737.0,53.5019,53.508,53.3249,53.3493,57737.0
2015-12-18 10:30:00,87.4,87.44,87.16,87.23,62390.0,53.3371,53.3616,53.1907,53.2334,62390.0
2015-12-18 10:35:00,87.26,87.3,87.19,87.26,52877.0,53.2517,53.2761,53.209,53.2517,52877.0
2015-12-18 10:40:00,87.25,87.36,87.23,87.3,48476.0,53.2456,53.3127,53.2334,53.2761,48476.0
2015-12-18 10:45:00,87.31,87.39,87.28,87.35,42728.0,53.2822,53.331,53.2639,53.3066,42728.0
2015-12-18 10:50:00,87.36,87.58,87.35,87.56,62982.0,53.3127,53.447,53.3066,53.4348,62982.0
2015-12-18 10:55:00,87.55,87.68,87.51,87.68,51183.0,53.4287,53.508,53.4043,53.508,51183.0
2015-12-18 11:00:00,87.67,87.75,87.6,87.73,60541.0,53.5019,53.5507,53.4592,53.5385,60541.0
2015-12-18 11:05:00,87.72,87.73,87.53,87.53,32803.0,53.5324,53.5385,53.4165,53.4165,32803.0
2015-12-18 11:10:00,87.54,87.63,87.52,87.56,33104.0,53.4226,53.4775,53.4104,53.4348,33104.0
2015-12-18 11:15:00,87.57,87.57,87.4,87.45,43653.0,53.4409,53.4409,53.3371,53.3677,43653.0
2015-12-18 11:20:00,87.45,87.49,87.33,87.34,45528.0,53.3677,53.3921,53.2944,53.3005,45528.0
2015-12-18 11:25:00,87.34,87.37,87.28,87.3,51036.0,53.3005,53.3188,53.2639,53.2761,51036.0
2015-12-18 11:30:00,87.31,87.34,87.21,87.27,49205.0,53.2822,53.3005,53.2212,53.2578,49205.0
2015-12-18 11:35:00,87.28,87.3,87.24,87.29,33819.0,53.2639,53.2761,53.2395,53.27,33819.0
2015-12-18 11:40:00,87.3,87.33,87.26,87.3,60254.0,53.2761,53.2944,53.2517,53.2761,60254.0
2015-12-18 11:45:00,87.29,87.32,87.25,87.27,56763.0,53.27,53.2883,53.2456,53.2578,56763.0
2015-12-18 11:50:00,87.28,87.32,87.22,87.23,44903.0,53.2639,53.2883,53.2273,53.2334,44903.0
2015-12-18 11:55:00,87.22,87.25,87.13,87.16,73703.0,53.2273,53.2456,53.1724,53.1907,73703.0
2015-12-18 12:00:00,87.16,87.21,87.14,87.17,42550.0,53.1907,53.2212,53.1785,53.1968,42550.0
2015-12-18 12:05:00,87.17,87.2,87.11,87.18,100968.0,53.1968,53.2151,53.1602,53.2029,100968.0
2015-12-18 12:10:00,87.18,87.25,87.17,87.18,49121.0,53.2029,53.2456,53.1968,53.2029,49121.0
2015-12-18 12:15:00,87.18,87.23,87.1,87.15,82772.0,53.2029,53.2334,53.1541,53.1846,82772.0
2015-12-18 12:20:00,87.15,87.29,87.12,87.23,39057.0,53.1846,53.27,53.1663,53.2334,39057.0
2015-12-18 12:25:00,87.24,87.26,87.21,87.26,30709.0,53.2395,53.2517,53.2212,53.2517,30709.0
2015-12-18 12:30:00,87.26,87.32,87.24,87.31,51574.0,53.2517,53.2883,53.2395,53.2822,51574.0
2015-12-18 12:35:00,87.3,87.38,87.3,87.33,63995.0,53.2761,53.3249,53.2761,53.2944,63995.0
2015-12-18 12:40:00,87.33,87.46,87.33,87.46,30754.0,53.2944,53.3738,53.2944,53.3738,30754.0
2015-12-18 12:45:00,87.46,87.54,87.45,87.54,35124.0,53.3738,53.4226,53.3677,53.4226,35124.0
2015-12-18 12:50:00,87.53,87.54,87.37,87.47,21728.0,53.4165,53.4226,53.3188,53.3799,21728.0
2015-12-18 12:55:00,87.49,87.53,87.38,87.41,18045.0,53.3921,53.4165,53.3249,53.3432,18045.0
2015-12-18 13:00:00,87.41,87.5,87.39,87.44,40052.0,53.3432,53.3982,53.331,53.3616,40052.0
2015-12-18 13:05:00,87.45,87.58,87.44,87.52,30420.0,53.3677,53.447,53.3616,53.4104,30420.0
2015-12-18 13:10:00,87.51,87.51,87.44,87.45,36663.0,53.4043,53.4043,53.3616,53.3677,36663.0
2015-12-18 13:15:00,87.45,87.5,87.44,87.48,31229.0,53.3677,53.3982,53.3616,53.386,31229.0
2015-12-18 13:20:00,87.48,87.49,87.43,87.45,55103.0,53.386,53.3921,53.3555,53.3677,55103.0
2015-12-18 13:25:00,87.45,87.46,87.35,87.42,46964.0,53.3677,53.3738,53.3066,53.3493,46964.0
2015-12-18 13:30:00,87.43,87.52,87.4,87.48,46530.0,53.3555,53.4104,53.3371,53.386,46530.0
2015-12-18 13:35:00,87.48,87.5,87.34,87.41,250922.0,53.386,53.3982,53.3005,53.3432,250922.0
2015-12-18 13:40:00,87.41,87.55,87.4,87.53,31782.0,53.3432,53.4287,53.3371,53.4165,31782.0
2015-12-18 13:45:00,87.54,87.55,87.43,87.47,19157.0,53.4226,53.4287,53.3555,53.3799,19157.0
2015-12-18 13:50:00,87.47,87.55,87.44,87.49,53999.0,53.3799,53.4287,53.3616,53.3921,53999.0
2015-12-18 13:55:00,87.49,87.6,87.48,87.52,27595.0,53.3921,53.4592,53.386,53.4104,27595.0
2015-12-18 14:00:00,87.52,87.69,87.51,87.65,51795.0,53.4104,53.5141,53.4043,53.4897,51795.0
2015-12-18 14:05:00,87.65,87.73,87.63,87.69,35416.0,53.4897,53.5385,53.4775,53.5141,35416.0
2015-12-18 14:10:00,87.69,87.77,87.65,87.65,61108.0,53.5141,53.5629,53.4897,53.4897,61108.0
2015-12-18 14:15:00,87.66,87.78,87.62,87.75,66420.0,53.4958,53.569,53.4714,53.5507,66420.0
2015-12-18 14:20:00,87.75,87.9,87.72,87.89,33848.0,53.5507,53.6423,53.5324,53.6362,33848.0
2015-12-18 14:25:00,87.89,87.91,87.81,87.87,28794.0,53.6362,53.6484,53.5874,53.624,28794.0
2015-12-18 14:30:00,87.87,87.88,87.83,87.87,71515.0,53.624,53.6301,53.5996,53.624,71515.0
2015-12-18 14:35:00,87.87,87.91,87.83,87.87,79923.0,53.624,53.6484,53.5996,53.624,79923.0
2015-12-18 14:40:00,87.88,87.91,87.81,87.84,173538.0,53.6301,53.6484,53.5874,53.6057,173538.0
2015-12-18 14:45:00,87.84,87.89,87.79,87.83,65670.0,53.6057,53.6362,53.5751,53.5996,65670.0
2015-12-18 14:50:00,87.83,87.92,87.76,87.77,75817.0,53.5996,53.6545,53.5568,53.5629,75817.0
2015-12-18 14:55:00,87.77,87.8,87.62,87.64,32701.0,53.5629,53.5813,53.4714,53.4836,32701.0
2015-12-18 15:00:00,87.65,87.72,87.64,87.69,58685.0,53.4897,53.5324,53.4836,53.5141,58685.0
2015-12-18 15:05:00,87.7,87.82,87.69,87.79,42400.0,53.5202,53.5935,53.5141,53.5751,42400.0
2015-12-18 15:10:00,87.79,87.8,87.65,87.66,71921.0,53.5751,53.5813,53.4897,53.4958,71921.0
2015-12-18 15:15:00,87.67,87.68,87.41,87.47,282286.0,53.5019,53.508,53.3432,53.3799,282286.0
2015-12-18 15:20:00,87.46,87.5,87.34,87.5,48265.0,53.3738,53.3982,53.3005,53.3982,48265.0
2015-12-18 15:25:00,87.5,87.57,87.47,87.48,66700.0,53.3982,53.4409,53.3799,53.386,66700.0
2015-12-18 15:30:00,87.48,87.53,87.44,87.48,95315.0,53.386,53.4165,53.3616,53.386,95315.0
2015-12-18 15:35:00,87.49,87.51,87.39,87.42,178805.0,53.3921,53.4043,53.331,53.3493,178805.0
2015-12-18 15:40:00,87.41,87.41,87.26,87.31,224964.0,53.3432,53.3432,53.2517,53.2822,224964.0
2015-12-18 15:45:00,87.32,87.33,87.22,87.24,184889.0,53.2883,53.2944,53.2273,53.2395,184889.0
2015-12-18 15:50:00,87.25,87.3,87.17,87.2,164056.0,53.2456,53.2761,53.1968,53.2151,164056.0
2015-12-18 15:55:00,87.2,87.21,86.95,86.95,444896.0,53.2151,53.2212,53.0625,53.0625,444896.0
2015-12-21 09:30:00,86.36,86.55,86.0,86.16,103849.0,53.3231,53.4404,53.1008,53.1996,103849.0
2015-12-21 09:35:00,86.11,86.17,85.92,85.98,51900.0,53.1687,53.2058,53.0514,53.0884,51900.0
2015-12-21 09:40:00,85.96,86.12,85.95,86.05,44109.0,53.0761,53.1749,53.0699,53.1317,44109.0
2015-12-21 09:45:00,86.03,86.16,85.93,86.12,48957.0,53.1193,53.1996,53.0576,53.1749,48957.0
2015-12-21 09:50:00,86.12,86.12,86.0,86.08,27180.0,53.1749,53.1749,53.1008,53.1502,27180.0
2015-12-21 09:55:00,86.08,86.16,86.03,86.04,25473.0,53.1502,53.1996,53.1193,53.1255,25473.0
2015-12-21 10:00:00,86.05,86.17,86.02,86.16,40453.0,53.1317,53.2058,53.1131,53.1996,40453.0
2015-12-21 10:05:00,86.15,86.25,86.07,86.17,65015.0,53.1934,53.2552,53.144,53.2058,65015.0
2015-12-21 10:10:00,86.16,86.23,86.07,86.13,36294.0,53.1996,53.2428,53.144,53.1811,36294.0
2015-12-21 10:15:00,86.13,86.2,86.0,86.11,30491.0,53.1811,53.2243,53.1008,53.1687,30491.0
2015-12-21 10:20:00,86.09,86.09,85.98,86.06,22762.0,53.1564,53.1564,53.0884,53.1378,22762.0
2015-12-21 10:25:00,86.08,86.12,86.02,86.08,27608.0,53.1502,53.1749,53.1131,53.1502,27608.0
2015-12-21 10:30:00,86.08,86.4,86.08,86.4,62902.0,53.1502,53.3478,53.1502,53.3478,62902.0
2015-12-21 10:35:00,86.4,86.47,86.35,86.42,36235.0,53.3478,53.391,53.3169,53.3601,36235.0
2015-12-21 10:40:00,86.43,86.48,86.4,86.46,27622.0,53.3663,53.3972,53.3478,53.3848,27622.0
2015-12-21 10:45:00,86.46,86.57,86.4,86.41,48398.0,53.3848,53.4527,53.3478,53.3539,48398.0
2015-12-21 10:50:00,86.41,86.46,86.28,86.29,46850.0,53.3539,53.3848,53.2737,53.2798,46850.0
2015-12-21 10:55:00,86.28,86.28,86.13,86.17,37965.0,53.2737,53.2737,53.1811,53.2058,37965.0
2015-12-21 11:00:00,86.17,86.19,86.05,86.07,56928.0,53.2058,53.2181,53.1317,53.144,56928.0
2015-12-21 11:05:00,86.05,86.07,85.95,85.99,48014.0,53.1317,53.144,53.0699,53.0946,48014.0
2015-12-21 11:10:00,85.99,86.0,85.91,85.91,39315.0,53.0946,53.1008,53.0452,53.0452,39315.0
2015-12-21 11:15:00,85.91,86.0,85.9,85.98,40949.0,53.0452,53.1008,53.039,53.0884,40949.0
2015-12-21 11:20:00,85.98,86.07,85.96,86.02,41343.0,53.0884,53.144,53.0761,53.1131,41343.0
2015-12-21 11:25:00,86.01,86.08,85.95,86.04,34824.0,53.107,53.1502,53.0699,53.1255,34824.0
2015-12-21 11:30:00,86.04,86.04,85.84,85.87,70487.0,53.1255,53.1255,53.002,53.0205,70487.0
2015-12-21 11:35:00,85.88,86.0,85.84,85.93,34419.0,53.0267,53.1008,53.002,53.0576,34419.0
2015-12-21 11:40:00,85.92,85.95,85.8,85.91,22985.0,53.0514,53.0699,52.9773,53.0452,22985.0
2015-12-21 11:45:00,85.91,85.92,85.86,85.88,27209.0,53.0452,53.0514,53.0143,53.0267,27209.0
2015-12-21 11:50:00,85.88,85.97,85.87,85.96,31502.0,53.0267,53.0823,53.0205,53.0761,31502.0
2015-12-21 11:55:00,85.95,86.1,85.94,86.07,33937.0,53.0699,53.1625,53.0637,53.144,33937.0
2015-12-21 12:00:00,86.08,86.11,85.98,86.0,28794.0,53.1502,53.1687,53.0884,53.1008,28794.0
2015-12-21 12:05:00,86.01,86.03,85.98,86.0,28513.0,53.107,53.1193,53.0884,53.1008,28513.0
2015-12-21 12:10:00,86.0,86.05,85.99,86.02,14512.0,53.1008,53.1317,53.0946,53.1131,14512.0
2015-12-21 12:15:00,86.03,86.03,85.84,85.9,33651.0,53.1193,53.1193,53.002,53.039,33651.0
2015-12-21 12:20:00,85.89,85.96,85.84,85.96,16839.0,53.0329,53.0761,53.002,53.0761,16839.0
2015-12-21 12:25:00,85.95,85.96,85.84,85.84,16439.0,53.0699,53.0761,53.002,53.002,16439.0
2015-12-21 12:30:00,85.84,85.93,85.79,85.79,28845.0,53.002,53.0576,52.9711,52.9711,28845.0
2015-12-21 12:35:00,85.78,85.91,85.78,85.84,26711.0,52.9649,53.0452,52.9649,53.002,26711.0
2015-12-21 12:40:00,85.85,85.91,85.81,85.86,21603.0,53.0082,53.0452,52.9835,53.0143,21603.0
2015-12-21 12:45:00,85.87,85.92,85.87,85.89,13028.0,53.0205,53.0514,53.0205,53.0329,13028.0
2015-12-21 12:50:00,85.89,86.02,85.89,86.02,17214.0,53.0329,53.1131,53.0329,53.1131,17214.0
2015-12-21 12:55:00,86.01,86.12,86.0,86.1,22215.0,53.107,53.1749,53.1008,53.1625,22215.0
2015-12-21 13:00:00,86.11,86.22,86.11,86.17,19768.0,53.1687,53.2366,53.1687,53.2058,19768.0
2015-12-21 13:05:00,86.16,86.17,86.04,86.04,11305.0,53.1996,53.2058,53.1255,53.1255,11305.0
2015-12-21 13:10:00,86.04,86.1,86.01,86.09,6365.0,53.1255,53.1625,53.107,53.1564,6365.0
2015-12-21 13:15:00,86.09,86.1,86.01,86.04,14950.0,53.1564,53.1625,53.107,53.1255,14950.0
2015-12-21 13:20:00,86.05,86.12,86.03,86.09,12339.0,53.1317,53.1749,53.1193,53.1564,12339.0
2015-12-21 13:25:00,86.08,86.15,86.07,86.13,15710.0,53.1502,53.1934,53.144,53.1811,15710.0
2015-12-21 13:30:00,86.12,86.18,86.12,86.17,12796.0,53.1749,53.2119,53.1749,53.2058,12796.0
2015-12-21 13:35:00,86.18,86.18,86.09,86.09,13376.0,53.2119,53.2119,53.1564,53.1564,13376.0
2015-12-21 13:40:00,86.09,86.18,86.08,86.12,16342.0,53.1564,53.2119,53.1502,53.1749,16342.0
2015-12-21 13:45:00,86.13,86.15,86.04,86.04,9381.0,53.1811,53.1934,53.1255,53.1255,9381.0
2015-12-21 13:50:00,86.04,86.12,86.04,86.09,18596.0,53.1255,53.1749,53.1255,53.1564,18596.0
2015-12-21 13:55:00,86.09,86.13,86.09,86.12,13128.0,53.1564,53.1811,53.1564,53.1749,13128.0
2015-12-21 14:00:00,86.12,86.22,86.12,86.18,20854.0,53.1749,53.2366,53.1749,53.2119,20854.0
2015-12-21 14:05:00,86.18,86.2,86.08,86.09,19209.0,53.2119,53.2243,53.1502,53.1564,19209.0
2015-12-21 14:10:00,86.1,86.11,85.99,86.0,23429.0,53.1625,53.1687,53.0946,53.1008,23429.0
2015-12-21 14:15:00,86.0,86.03,85.99,86.02,22154.0,53.1008,53.1193,53.0946,53.1131,22154.0
2015-12-21 14:20:00,86.02,86.04,85.97,86.02,37452.0,53.1131,53.1255,53.0823,53.1131,37452.0
2015-12-21 14:25:00,86.03,86.03,85.93,85.96,28793.0,53.1193,53.1193,53.0576,53.0761,28793.0
2015-12-21 14:30:00,85.96,85.96,85.79,85.82,55159.0,53.0761,53.0761,52.9711,52.9896,55159.0
2015-12-21 14:35:00,85.82,85.88,85.8,85.87,31717.0,52.9896,53.0267,52.9773,53.0205,31717.0
2015-12-21 14:40:00,85.87,85.87,85.74,85.81,33418.0,53.0205,53.0205,52.9403,52.9835,33418.0
2015-12-21 14:45:00,85.81,85.88,85.79,85.85,25820.0,52.9835,53.0267,52.9711,53.0082,25820.0
2015-12-21 14:50:00,85.84,85.9,85.81,85.82,28518.0,53.002,53.039,52.9835,52.9896,28518.0
2015-12-21 14:55:00,85.82,85.87,85.8,85.8,40624.0,52.9896,53.0205,52.9773,52.9773,40624.0
2015-12-21 15:00:00,85.8,85.88,85.77,85.88,30357.0,52.9773,53.0267,52.9588,53.0267,30357.0
2015-12-21 15:05:00,85.89,85.93,85.86,85.92,73422.0,53.0329,53.0576,53.0143,53.0514,73422.0
2015-12-21 15:10:00,85.92,85.95,85.84,85.92,55833.0,53.0514,53.0699,53.002,53.0514,55833.0
2015-12-21 15:15:00,85.93,85.97,85.88,85.89,38720.0,53.0576,53.0823,53.0267,53.0329,38720.0
2015-12-21 15:20:00,85.89,85.92,85.83,85.84,20993.0,53.0329,53.0514,52.9958,53.002,20993.0
2015-12-21 15:25:00,85.83,85.87,85.82,85.86,38752.0,52.9958,53.0205,52.9896,53.0143,38752.0
2015-12-21 15:30:00,85.86,85.98,85.85,85.88,64375.0,53.0143,53.0884,53.0082,53.0267,64375.0
2015-12-21 15:35:00,85.87,86.06,85.85,86.02,44340.0,53.0205,53.1378,53.0082,53.1131,44340.0
2015-12-21 15:40:00,86.02,86.16,86.01,86.08,48476.0,53.1131,53.1996,53.107,53.1502,48476.0
2015-12-21 15:45:00,86.09,86.29,86.08,86.24,81335.0,53.1564,53.2798,53.1502,53.249,81335.0
2015-12-21 15:50:00,86.23,86.48,86.23,86.48,110306.0,53.2428,53.3972,53.2428,53.3972,110306.0
2015-12-21 15:55:00,86.47,86.66,86.46,86.62,245685.0,53.391,53.5083,53.3848,53.4836,245685.0
2015-12-22 09:30:00,86.94,87.23,86.78,86.92,155233.0,53.6812,53.8603,53.5824,53.6688,155233.0
2015-12-22 09:35:00,86.85,87.14,86.72,86.72,29362.0,53.6256,53.8047,53.5454,53.5454,29362.0
2015-12-22 09:40:00,86.77,86.79,86.36,86.5,88216.0,53.5762,53.5886,53.3231,53.4095,88216.0
2015-12-22 09:45:00,86.49,86.54,86.43,86.44,38013.0,53.4033,53.4342,53.3663,53.3725,38013.0
2015-12-22 09:50:00,86.45,86.49,86.35,86.49,33790.0,53.3786,53.4033,53.3169,53.4033,33790.0
2015-12-22 09:55:00,86.49,86.56,86.43,86.5,26249.0,53.4033,53.4466,53.3663,53.4095,26249.0
2015-12-22 10:00:00,86.47,86.52,86.41,86.42,61338.0,53.391,53.4219,53.3539,53.3601,61338.0
2015-12-22 10:05:00,86.43,86.52,86.38,86.52,16615.0,53.3663,53.4219,53.3354,53.4219,16615.0
2015-12-22 10:10:00,86.54,86.6,86.47,86.47,17578.0,53.4342,53.4713,53.391,53.391,17578.0
2015-12-22 10:15:00,86.46,86.49,86.24,86.39,22696.0,53.3848,53.4033,53.249,53.3416,22696.0
2015-12-22 10:20:00,86.36,86.48,86.34,86.47,14397.0,53.3231,53.3972,53.3107,53.391,14397.0
2015-12-22 10:25:00,86.46,86.51,86.42,86.5,37754.0,53.3848,53.4157,53.3601,53.4095,37754.0
2015-12-22 10:30:00,86.52,86.63,86.42,86.47,32711.0,53.4219,53.4898,53.3601,53.391,32711.0
2015-12-22 10:35:00,86.48,86.65,86.47,86.64,21950.0,53.3972,53.5021,53.391,53.496,21950.0
2015-12-22 10:40:00,86.65,86.68,86.59,86.59,8953.0,53.5021,53.5207,53.4651,53.4651,8953.0
2015-12-22 10:45:00,86.6,86.77,86.6,86.77,19756.0,53.4713,53.5762,53.4713,53.5762,19756.0
2015-12-22 10:50:00,86.76,86.79,86.64,86.67,17336.0,53.5701,53.5886,53.496,53.5145,17336.0
2015-12-22 10:55:00,86.69,86.71,86.62,86.7,19754.0,53.5268,53.5392,53.4836,53.533,19754.0
2015-12-22 11:00:00,86.71,86.77,86.64,86.68,16475.0,53.5392,53.5762,53.496,53.5207,16475.0
2015-12-22 11:05:00,86.7,86.85,86.7,86.84,20202.0,53.533,53.6256,53.533,53.6194,20202.0
2015-12-22 11:10:00,86.85,86.97,86.82,86.89,16754.0,53.6256,53.6997,53.6071,53.6503,16754.0
2015-12-22 11:15:00,86.9,86.9,86.83,86.86,10586.0,53.6565,53.6565,53.6133,53.6318,10586.0
2015-12-22 11:20:00,86.88,86.92,86.76,86.79,42897.0,53.6441,53.6688,53.5701,53.5886,42897.0
2015-12-22 11:25:00,86.76,86.83,86.75,86.76,15164.0,53.5701,53.6133,53.5639,53.5701,15164.0
2015-12-22 11:30:00,86.77,86.89,86.76,86.86,13021.0,53.5762,53.6503,53.5701,53.6318,13021.0
2015-12-22 11:35:00,86.87,87.1,86.86,87.04,32359.0,53.638,53.78,53.6318,53.7429,32359.0
2015-12-22 11:40:00,87.03,87.18,87.0,87.11,19283.0,53.7368,53.8294,53.7182,53.7862,19283.0
2015-12-22 11:45:00,87.14,87.22,87.14,87.17,15343.0,53.8047,53.8541,53.8047,53.8232,15343.0
2015-12-22 11:50:00,87.17,87.19,87.09,87.1,16931.0,53.8232,53.8356,53.7738,53.78,16931.0
2015-12-22 11:55:00,87.11,87.13,87.03,87.11,13695.0,53.7862,53.7985,53.7368,53.7862,13695.0
2015-12-22 12:00:00,87.11,87.12,86.92,86.98,20646.0,53.7862,53.7923,53.6688,53.7059,20646.0
2015-12-22 12:05:00,86.97,86.98,86.9,86.97,16292.0,53.6997,53.7059,53.6565,53.6997,16292.0
2015-12-22 12:10:00,86.96,86.97,86.9,86.96,12286.0,53.6935,53.6997,53.6565,53.6935,12286.0
2015-12-22 12:15:00,86.96,87.13,86.96,87.11,17680.0,53.6935,53.7985,53.6935,53.7862,17680.0
2015-12-22 12:20:00,87.12,87.12,87.03,87.08,16792.0,53.7923,53.7923,53.7368,53.7676,16792.0
2015-12-22 12:25:00,87.1,87.22,87.09,87.15,17913.0,53.78,53.8541,53.7738,53.8109,17913.0
2015-12-22 12:30:00,87.15,87.18,87.12,87.16,16153.0,53.8109,53.8294,53.7923,53.817,16153.0
2015-12-22 12:35:00,87.16,87.23,87.13,87.14,27867.0,53.817,53.8603,53.7985,53.8047,27867.0
2015-12-22 12:40:00,87.14,87.21,87.14,87.14,15092.0,53.8047,53.8479,53.8047,53.8047,15092.0
2015-12-22 12:45:00,87.15,87.21,87.13,87.16,20207.0,53.8109,53.8479,53.7985,53.817,20207.0
2015-12-22 12:50:00,87.15,87.21,87.11,87.13,29840.0,53.8109,53.8479,53.7862,53.7985,29840.0
2015-12-22 12:55:00,87.12,87.16,87.1,87.15,11888.0,53.7923,53.817,53.78,53.8109,11888.0
2015-12-22 13:00:00,87.16,87.16,87.09,87.13,17534.0,53.817,53.817,53.7738,53.7985,17534.0
2015-12-22 13:05:00,87.13,87.16,87.07,87.09,16400.0,53.7985,53.817,53.7615,53.7738,16400.0
2015-12-22 13:10:00,87.08,87.08,87.02,87.08,15194.0,53.7676,53.7676,53.7306,53.7676,15194.0
2015-12-22 13:15:00,87.07,87.12,87.07,87.09,13884.0,53.7615,53.7923,53.7615,53.7738,13884.0
2015-12-22 13:20:00,87.1,87.16,87.04,87.06,16330.0,53.78,53.817,53.7429,53.7553,16330.0
2015-12-22 13:25:00,87.06,87.14,87.06,87.11,15025.0,53.7553,53.8047,53.7553,53.7862,15025.0
2015-12-22 13:30:00,87.11,87.13,87.03,87.05,10585.0,53.7862,53.7985,53.7368,53.7491,10585.0
2015-12-22 13:35:00,87.05,87.09,87.02,87.08,12152.0,53.7491,53.7738,53.7306,53.7676,12152.0
2015-12-22 13:40:00,87.08,87.12,87.04,87.09,16277.0,53.7676,53.7923,53.7429,53.7738,16277.0
2015-12-22 13:45:00,87.09,87.2,87.09,87.19,48937.0,53.7738,53.8417,53.7738,53.8356,48937.0
2015-12-22 13:50:00,87.19,87.22,87.15,87.2,37012.0,53.8356,53.8541,53.8109,53.8417,37012.0
2015-12-22 13:55:00,87.21,87.23,87.08,87.19,59117.0,53.8479,53.8603,53.7676,53.8356,59117.0
2015-12-22 14:00:00,87.2,87.22,87.13,87.15,16568.0,53.8417,53.8541,53.7985,53.8109,16568.0
2015-12-22 14:05:00,87.16,87.22,87.15,87.18,23554.0,53.817,53.8541,53.8109,53.8294,23554.0
2015-12-22 14:10:00,87.19,87.28,87.18,87.25,21308.0,53.8356,53.8911,53.8294,53.8726,21308.0
2015-12-22 14:15:00,87.25,87.28,87.23,87.23,17816.0,53.8726,53.8911,53.8603,53.8603,17816.0
2015-12-22 14:20:00,87.24,87.31,87.23,87.24,34163.0,53.8664,53.9096,53.8603,53.8664,34163.0
2015-12-22 14:25:00,87.24,87.26,87.21,87.23,17805.0,53.8664,53.8788,53.8479,53.8603,17805.0
2015-12-22 14:30:00,87.24,87.29,87.18,87.2,16272.0,53.8664,53.8973,53.8294,53.8417,16272.0
2015-12-22 14:35:00,87.2,87.24,87.15,87.18,21029.0,53.8417,53.8664,53.8109,53.8294,21029.0
2015-12-22 14:40:00,87.18,87.35,87.14,87.27,44767.0,53.8294,53.9343,53.8047,53.885,44767.0
2015-12-22 14:45:00,87.28,87.38,87.28,87.37,25767.0,53.8911,53.9529,53.8911,53.9467,25767.0
2015-12-22 14:50:00,87.37,87.45,87.33,87.37,28536.0,53.9467,53.9961,53.922,53.9467,28536.0
2015-12-22 14:55:00,87.37,87.49,87.35,87.49,32181.0,53.9467,54.0208,53.9343,54.0208,32181.0
2015-12-22 15:00:00,87.49,87.54,87.45,87.53,43072.0,54.0208,54.0517,53.9961,54.0455,43072.0
2015-12-22 15:05:00,87.53,87.58,87.51,87.51,42085.0,54.0455,54.0764,54.0331,54.0331,42085.0
2015-12-22 15:10:00,87.51,87.61,87.45,87.61,48119.0,54.0331,54.0949,53.9961,54.0949,48119.0
2015-12-22 15:15:00,87.61,87.65,87.57,87.65,49540.0,54.0949,54.1196,54.0702,54.1196,49540.0
2015-12-22 15:20:00,87.65,87.79,87.65,87.79,57085.0,54.1196,54.206,54.1196,54.206,57085.0
2015-12-22 15:25:00,87.78,87.79,87.68,87.68,58371.0,54.1999,54.206,54.1381,54.1381,58371.0
2015-12-22 15:30:00,87.68,87.7,87.6,87.65,72070.0,54.1381,54.1505,54.0887,54.1196,72070.0
2015-12-22 15:35:00,87.65,87.68,87.6,87.68,48181.0,54.1196,54.1381,54.0887,54.1381,48181.0
2015-12-22 15:40:00,87.68,87.68,87.48,87.49,70981.0,54.1381,54.1381,54.0146,54.0208,70981.0
2015-12-22 15:45:00,87.49,87.54,87.38,87.44,94538.0,54.0208,54.0517,53.9529,53.9899,94538.0
2015-12-22 15:50:00,87.45,87.57,87.42,87.55,90127.0,53.9961,54.0702,53.9776,54.0578,90127.0
2015-12-22 15:55:00,87.55,87.69,87.5,87.66,186978.0,54.0578,54.1443,54.027,54.1258,186978.0
2015-12-23 09:30:00,87.92,88.24,87.9,88.18,87621.0,54.2863,54.4839,54.2739,54.4468,87621.0
2015-12-23 09:35:00,88.13,88.25,87.87,88.19,59013.0,54.416,54.4901,54.2554,54.453,59013.0
2015-12-23 09:40:00,88.2,88.31,88.17,88.19,25654.0,54.4592,54.5271,54.4407,54.453,25654.0
2015-12-23 09:45:00,88.19,88.3,88.18,88.23,36447.0,54.453,54.5209,54.4468,54.4777,36447.0
2015-12-23 09:50:00,88.25,88.26,88.11,88.11,19070.0,54.4901,54.4962,54.4036,54.4036,19070.0
2015-12-23 09:55:00,88.08,88.27,88.02,88.26,46538.0,54.3851,54.5024,54.348,54.4962,46538.0
2015-12-23 10:00:00,88.25,88.34,88.22,88.3,18681.0,54.4901,54.5456,54.4715,54.5209,18681.0
2015-12-23 10:05:00,88.29,88.31,88.15,88.18,40292.0,54.5148,54.5271,54.4283,54.4468,40292.0
2015-12-23 10:10:00,88.18,88.18,87.96,88.11,46891.0,54.4468,54.4468,54.311,54.4036,46891.0
2015-12-23 10:15:00,88.13,88.18,88.07,88.14,18330.0,54.416,54.4468,54.3789,54.4221,18330.0
2015-12-23 10:20:00,88.12,88.16,87.95,87.97,23657.0,54.4098,54.4345,54.3048,54.3172,23657.0
2015-12-23 10:25:00,87.96,88.02,87.86,87.86,17504.0,54.311,54.348,54.2492,54.2492,17504.0
2015-12-23 10:30:00,87.86,88.18,87.86,88.18,32156.0,54.2492,54.4468,54.2492,54.4468,32156.0
2015-12-23 10:35:00,88.18,88.29,88.14,88.29,32158.0,54.4468,54.5148,54.4221,54.5148,32158.0
2015-12-23 10:40:00,88.29,88.45,88.28,88.44,32652.0,54.5148,54.6135,54.5086,54.6074,32652.0
2015-12-23 10:45:00,88.45,88.56,88.4,88.56,27820.0,54.6135,54.6815,54.5827,54.6815,27820.0
2015-12-23 10:50:00,88.56,88.57,88.35,88.42,58228.0,54.6815,54.6876,54.5518,54.595,58228.0
2015-12-23 10:55:00,88.42,88.45,88.36,88.44,26787.0,54.595,54.6135,54.558,54.6074,26787.0
2015-12-23 11:00:00,88.43,88.5,88.38,88.4,20293.0,54.6012,54.6444,54.5703,54.5827,20293.0
2015-12-23 11:05:00,88.4,88.44,88.31,88.32,17807.0,54.5827,54.6074,54.5271,54.5333,17807.0
2015-12-23 11:10:00,88.32,88.34,88.22,88.29,12855.0,54.5333,54.5456,54.4715,54.5148,12855.0
2015-12-23 11:15:00,88.3,88.47,88.3,88.47,20887.0,54.5209,54.6259,54.5209,54.6259,20887.0
2015-12-23 11:20:00,88.47,88.48,88.31,88.37,22952.0,54.6259,54.6321,54.5271,54.5641,22952.0
2015-12-23 11:25:00,88.37,88.5,88.36,88.48,22887.0,54.5641,54.6444,54.558,54.6321,22887.0
2015-12-23 11:30:00,88.5,88.64,88.5,88.62,38608.0,54.6444,54.7309,54.6444,54.7185,38608.0
2015-12-23 11:35:00,88.61,88.7,88.6,88.61,25264.0,54.7123,54.7679,54.7062,54.7123,25264.0
2015-12-23 11:40:00,88.61,88.61,88.51,88.52,20103.0,54.7123,54.7123,54.6506,54.6568,20103.0
2015-12-23 11:45:00,88.52,88.54,88.45,88.54,14822.0,54.6568,54.6691,54.6135,54.6691,14822.0
2015-12-23 11:50:00,88.53,88.66,88.51,88.58,20259.0,54.6629,54.7432,54.6506,54.6938,20259.0
2015-12-23 11:55:00,88.57,88.65,88.51,88.62,14011.0,54.6876,54.737,54.6506,54.7185,14011.0
2015-12-23 12:00:00,88.6,88.6,88.5,88.52,15006.0,54.7062,54.7062,54.6444,54.6568,15006.0
2015-12-23 12:05:00,88.53,88.57,88.48,88.54,19407.0,54.6629,54.6876,54.6321,54.6691,19407.0
2015-12-23 12:10:00,88.56,88.66,88.56,88.6,16184.0,54.6815,54.7432,54.6815,54.7062,16184.0
2015-12-23 12:15:00,88.6,88.7,88.59,88.68,38019.0,54.7062,54.7679,54.7,54.7556,38019.0
2015-12-23 12:20:00,88.69,88.83,88.69,88.76,23639.0,54.7617,54.8482,54.7617,54.805,23639.0
2015-12-23 12:25:00,88.78,88.85,88.75,88.81,24444.0,54.8173,54.8605,54.7988,54.8358,24444.0
2015-12-23 12:30:00,88.82,88.9,88.81,88.86,25500.0,54.842,54.8914,54.8358,54.8667,25500.0
2015-12-23 12:35:00,88.88,88.93,88.85,88.85,35959.0,54.879,54.9099,54.8605,54.8605,35959.0
2015-12-23 12:40:00,88.86,88.86,88.67,88.73,27981.0,54.8667,54.8667,54.7494,54.7864,27981.0
2015-12-23 12:45:00,88.71,88.72,88.61,88.62,18214.0,54.7741,54.7803,54.7123,54.7185,18214.0
2015-12-23 12:50:00,88.61,88.67,88.58,88.62,16476.0,54.7123,54.7494,54.6938,54.7185,16476.0
2015-12-23 12:55:00,88.63,88.69,88.63,88.66,11540.0,54.7247,54.7617,54.7247,54.7432,11540.0
2015-12-23 13:00:00,88.67,88.67,88.53,88.56,18844.0,54.7494,54.7494,54.6629,54.6815,18844.0
2015-12-23 13:05:00,88.55,88.56,88.49,88.54,18182.0,54.6753,54.6815,54.6382,54.6691,18182.0
2015-12-23 13:10:00,88.52,88.58,88.48,88.58,12258.0,54.6568,54.6938,54.6321,54.6938,12258.0
2015-12-23 13:15:00,88.59,88.62,88.55,88.59,13135.0,54.7,54.7185,54.6753,54.7,13135.0
2015-12-23 13:20:00,88.6,88.66,88.6,88.62,14193.0,54.7062,54.7432,54.7062,54.7185,14193.0
2015-12-23 13:25:00,88.62,88.65,88.55,88.59,18985.0,54.7185,54.737,54.6753,54.7,18985.0
2015-12-23 13:30:00,88.59,88.62,88.56,88.57,11255.0,54.7,54.7185,54.6815,54.6876,11255.0
2015-12-23 13:35:00,88.57,88.61,88.45,88.46,22353.0,54.6876,54.7123,54.6135,54.6197,22353.0
2015-12-23 13:40:00,88.45,88.54,88.45,88.5,18918.0,54.6135,54.6691,54.6135,54.6444,18918.0
2015-12-23 13:45:00,88.51,88.61,88.5,88.56,16093.0,54.6506,54.7123,54.6444,54.6815,16093.0
2015-12-23 13:50:00,88.56,88.66,88.56,88.66,14580.0,54.6815,54.7432,54.6815,54.7432,14580.0
2015-12-23 13:55:00,88.66,88.75,88.62,88.69,18026.0,54.7432,54.7988,54.7185,54.7617,18026.0
2015-12-23 14:00:00,88.67,88.77,88.65,88.69,21497.0,54.7494,54.8111,54.737,54.7617,21497.0
2015-12-23 14:05:00,88.7,88.75,88.68,88.74,18726.0,54.7679,54.7988,54.7556,54.7926,18726.0
2015-12-23 14:10:00,88.74,88.83,88.7,88.81,40085.0,54.7926,54.8482,54.7679,54.8358,40085.0
2015-12-23 14:15:00,88.82,88.87,88.78,88.83,18739.0,54.842,54.8729,54.8173,54.8482,18739.0
2015-12-23 14:20:00,88.83,88.87,88.78,88.85,31587.0,54.8482,54.8729,54.8173,54.8605,31587.0
2015-12-23 14:25:00,88.84,88.92,88.8,88.87,22310.0,54.8543,54.9037,54.8297,54.8729,22310.0
2015-12-23 14:30:00,88.86,88.98,88.86,88.97,22146.0,54.8667,54.9408,54.8667,54.9346,22146.0
2015-12-23 14:35:00,88.93,89.07,88.93,89.06,37878.0,54.9099,54.9964,54.9099,54.9902,37878.0
2015-12-23 14:40:00,89.06,89.09,88.98,88.99,19012.0,54.9902,55.0087,54.9408,54.947,19012.0
2015-12-23 14:45:00,88.98,89.1,88.94,89.09,21748.0,54.9408,55.0149,54.9161,55.0087,21748.0
2015-12-23 14:50:00,89.09,89.15,89.07,89.07,21401.0,55.0087,55.0458,54.9964,54.9964,21401.0
2015-12-23 14:55:00,89.07,89.09,89.02,89.08,30145.0,54.9964,55.0087,54.9655,55.0025,30145.0
2015-12-23 15:00:00,89.08,89.11,89.03,89.03,36397.0,55.0025,55.0211,54.9717,54.9717,36397.0
2015-12-23 15:05:00,89.02,89.05,88.95,88.96,59633.0,54.9655,54.984,54.9223,54.9284,59633.0
2015-12-23 15:10:00,88.96,88.98,88.91,88.93,33169.0,54.9284,54.9408,54.8976,54.9099,33169.0
2015-12-23 15:15:00,88.92,88.98,88.91,88.96,31391.0,54.9037,54.9408,54.8976,54.9284,31391.0
2015-12-23 15:20:00,88.95,88.98,88.89,88.94,31448.0,54.9223,54.9408,54.8852,54.9161,31448.0
2015-12-23 15:25:00,88.94,88.95,88.85,88.89,28320.0,54.9161,54.9223,54.8605,54.8852,28320.0
2015-12-23 15:30:00,88.89,88.93,88.85,88.92,29901.0,54.8852,54.9099,54.8605,54.9037,29901.0
2015-12-23 15:35:00,88.91,88.93,88.86,88.9,39778.0,54.8976,54.9099,54.8667,54.8914,39778.0
2015-12-23 15:40:00,88.9,89.01,88.86,88.96,52026.0,54.8914,54.9593,54.8667,54.9284,52026.0
2015-12-23 15:45:00,88.96,89.05,88.95,89.03,68077.0,54.9284,54.984,54.9223,54.9717,68077.0
2015-12-23 15:50:00,89.03,89.12,89.0,89.12,77680.0,54.9717,55.0272,54.9531,55.0272,77680.0
2015-12-23 15:55:00,89.12,89.18,89.03,89.08,223803.0,55.0272,55.0643,54.9717,55.0025,223803.0
2015-12-24 09:30:00,88.75,89.06,88.69,88.85,80314.0,54.7988,54.9902,54.7617,54.8605,80314.0
2015-12-24 09:35:00,88.83,88.91,88.71,88.81,13692.0,54.8482,54.8976,54.7741,54.8358,13692.0
2015-12-24 09:40:00,88.83,88.94,88.63,88.91,32613.0,54.8482,54.9161,54.7247,54.8976,32613.0
2015-12-24 09:45:00,88.96,89.09,88.94,89.03,11272.0,54.9284,55.0087,54.9161,54.9717,11272.0
2015-12-24 09:50:00,89.04,89.11,88.93,88.93,39688.0,54.9778,55.0211,54.9099,54.9099,39688.0
2015-12-24 09:55:00,88.93,88.94,88.86,88.89,8526.0,54.9099,54.9161,54.8667,54.8852,8526.0
2015-12-24 10:00:00,88.88,89.0,88.82,88.84,22040.0,54.879,54.9531,54.842,54.8543,22040.0
2015-12-24 10:05:00,88.81,88.99,88.8,88.98,12926.0,54.8358,54.947,54.8297,54.9408,12926.0
2015-12-24 10:10:00,88.98,88.99,88.93,88.95,8448.0,54.9408,54.947,54.9099,54.9223,8448.0
2015-12-24 10:15:00,88.96,89.1,88.95,89.09,19434.0,54.9284,55.0149,54.9223,55.0087,19434.0
2015-12-24 10:20:00,89.09,89.11,89.06,89.07,9701.0,55.0087,55.0211,54.9902,54.9964,9701.0
2015-12-24 10:25:00,89.06,89.08,88.96,89.0,15808.0,54.9902,55.0025,54.9284,54.9531,15808.0
2015-12-24 10:30:00,89.0,89.03,88.93,88.98,15016.0,54.9531,54.9717,54.9099,54.9408,15016.0
2015-12-24 10:35:00,88.97,88.97,88.78,88.78,9772.0,54.9346,54.9346,54.8173,54.8173,9772.0
2015-12-24 10:40:00,88.76,88.76,88.69,88.7,16072.0,54.805,54.805,54.7617,54.7679,16072.0
2015-12-24 10:45:00,88.72,88.8,88.72,88.79,12677.0,54.7803,54.8297,54.7803,54.8235,12677.0
2015-12-24 10:50:00,88.79,88.87,88.77,88.82,14437.0,54.8235,54.8729,54.8111,54.842,14437.0
2015-12-24 10:55:00,88.82,88.82,88.74,88.77,15182.0,54.842,54.842,54.7926,54.8111,15182.0
2015-12-24 11:00:00,88.78,88.86,88.78,88.8,10421.0,54.8173,54.8667,54.8173,54.8297,10421.0
2015-12-24 11:05:00,88.81,88.92,88.81,88.91,15893.0,54.8358,54.9037,54.8358,54.8976,15893.0
2015-12-24 11:10:00,88.92,88.96,88.91,88.92,11186.0,54.9037,54.9284,54.8976,54.9037,11186.0
2015-12-24 11:15:00,88.91,88.93,88.88,88.93,11354.0,54.8976,54.9099,54.879,54.9099,11354.0
2015-12-24 11:20:00,88.93,88.96,88.86,88.87,12444.0,54.9099,54.9284,54.8667,54.8729,12444.0
2015-12-24 11:25:00,88.86,88.93,88.85,88.89,14117.0,54.8667,54.9099,54.8605,54.8852,14117.0
2015-12-24 11:30:00,88.89,88.98,88.88,88.92,14370.0,54.8852,54.9408,54.879,54.9037,14370.0
2015-12-24 11:35:00,88.92,88.92,88.87,88.9,9891.0,54.9037,54.9037,54.8729,54.8914,9891.0
2015-12-24 11:40:00,88.91,88.96,88.91,88.96,14823.0,54.8976,54.9284,54.8976,54.9284,14823.0
2015-12-24 11:45:00,88.97,89.06,88.97,89.06,10400.0,54.9346,54.9902,54.9346,54.9902,10400.0
2015-12-24 11:50:00,89.05,89.1,89.05,89.08,21480.0,54.984,55.0149,54.984,55.0025,21480.0
2015-12-24 11:55:00,89.08,89.17,89.08,89.14,15293.0,55.0025,55.0581,55.0025,55.0396,15293.0
2015-12-24 12:00:00,89.14,89.14,89.04,89.05,12174.0,55.0396,55.0396,54.9778,54.984,12174.0
2015-12-24 12:05:00,89.06,89.11,89.03,89.05,43103.0,54.9902,55.0211,54.9717,54.984,43103.0
2015-12-24 12:10:00,89.03,89.05,88.98,89.05,13522.0,54.9717,54.984,54.9408,54.984,13522.0
2015-12-24 12:15:00,89.04,89.1,89.01,89.09,23483.0,54.9778,55.0149,54.9593,55.0087,23483.0
2015-12-24 12:20:00,89.09,89.13,89.06,89.08,11043.0,55.0087,55.0334,54.9902,55.0025,11043.0
2015-12-24 12:25:00,89.08,89.14,89.04,89.13,10671.0,55.0025,55.0396,54.9778,55.0334,10671.0
2015-12-24 12:30:00,89.13,89.21,89.12,89.18,41534.0,55.0334,55.0828,55.0272,55.0643,41534.0
2015-12-24 12:35:00,89.17,89.23,89.15,89.18,31877.0,55.0581,55.0952,55.0458,55.0643,31877.0
2015-12-24 12:40:00,89.18,89.18,89.13,89.16,20149.0,55.0643,55.0643,55.0334,55.0519,20149.0
2015-12-24 12:45:00,89.17,89.19,89.02,89.03,24719.0,55.0581,55.0705,54.9655,54.9717,24719.0
2015-12-24 12:50:00,89.03,89.08,88.97,89.08,31036.0,54.9717,55.0025,54.9346,55.0025,31036.0
2015-12-24 12:55:00,89.07,89.07,88.86,88.86,69414.0,54.9964,54.9964,54.8667,54.8667,69414.0
2015-12-28 09:30:00,88.55,88.79,88.5,88.59,61127.0,54.6753,54.8235,54.6444,54.7,61127.0
2015-12-28 09:35:00,88.55,88.64,88.36,88.37,39881.0,54.6753,54.7309,54.558,54.5641,39881.0
2015-12-28 09:40:00,88.41,88.44,88.2,88.37,49941.0,54.5888,54.6074,54.4592,54.5641,49941.0
2015-12-28 09:45:00,88.37,88.55,88.37,88.52,26151.0,54.5641,54.6753,54.5641,54.6568,26151.0
2015-12-28 09:50:00,88.53,88.6,88.44,88.46,41023.0,54.6629,54.7062,54.6074,54.6197,41023.0
2015-12-28 09:55:00,88.41,88.44,88.35,88.35,10787.0,54.5888,54.6074,54.5518,54.5518,10787.0
2015-12-28 10:00:00,88.34,88.41,88.11,88.15,24227.0,54.5456,54.5888,54.4036,54.4283,24227.0
2015-12-28 10:05:00,88.17,88.29,88.15,88.25,13290.0,54.4407,54.5148,54.4283,54.4901,13290.0
2015-12-28 10:10:00,88.25,88.29,88.19,88.25,23313.0,54.4901,54.5148,54.453,54.4901,23313.0
2015-12-28 10:15:00,88.24,88.3,88.2,88.28,14904.0,54.4839,54.5209,54.4592,54.5086,14904.0
2015-12-28 10:20:00,88.26,88.26,88.12,88.12,18253.0,54.4962,54.4962,54.4098,54.4098,18253.0
2015-12-28 10:25:00,88.13,88.25,88.12,88.23,25584.0,54.416,54.4901,54.4098,54.4777,25584.0
2015-12-28 10:30:00,88.23,88.34,88.23,88.3,13013.0,54.4777,54.5456,54.4777,54.5209,13013.0
2015-12-28 10:35:00,88.29,88.29,88.13,88.16,14816.0,54.5148,54.5148,54.416,54.4345,14816.0
2015-12-28 10:40:00,88.14,88.2,88.12,88.2,16894.0,54.4221,54.4592,54.4098,54.4592,16894.0
2015-12-28 10:45:00,88.21,88.23,88.13,88.16,16438.0,54.4654,54.4777,54.416,54.4345,16438.0
2015-12-28 10:50:00,88.17,88.23,88.16,88.21,12327.0,54.4407,54.4777,54.4345,54.4654,12327.0
2015-12-28 10:55:00,88.2,88.26,88.15,88.25,9870.0,54.4592,54.4962,54.4283,54.4901,9870.0
2015-12-28 11:00:00,88.24,88.27,88.21,88.23,22827.0,54.4839,54.5024,54.4654,54.4777,22827.0
2015-12-28 11:05:00,88.23,88.31,88.23,88.3,13832.0,54.4777,54.5271,54.4777,54.5209,13832.0
2015-12-28 11:10:00,88.32,88.35,88.28,88.3,9527.0,54.5333,54.5518,54.5086,54.5209,9527.0
2015-12-28 11:15:00,88.31,88.37,88.29,88.36,9853.0,54.5271,54.5641,54.5148,54.558,9853.0
2015-12-28 11:20:00,88.37,88.37,88.25,88.26,14948.0,54.5641,54.5641,54.4901,54.4962,14948.0
2015-12-28 11:25:00,88.24,88.26,88.11,88.12,15069.0,54.4839,54.4962,54.4036,54.4098,15069.0
2015-12-28 11:30:00,88.13,88.19,88.09,88.16,15505.0,54.416,54.453,54.3913,54.4345,15505.0
2015-12-28 11:35:00,88.16,88.22,88.14,88.22,22842.0,54.4345,54.4715,54.4221,54.4715,22842.0
2015-12-28 11:40:00,88.22,88.28,88.21,88.26,32453.0,54.4715,54.5086,54.4654,54.4962,32453.0
2015-12-28 11:45:00,88.27,88.34,88.25,88.32,28093.0,54.5024,54.5456,54.4901,54.5333,28093.0
2015-12-28 11:50:00,88.32,88.41,88.31,88.38,10213.0,54.5333,54.5888,54.5271,54.5703,10213.0
2015-12-28 11:55:00,88.38,88.39,88.33,88.33,8140.0,54.5703,54.5765,54.5394,54.5394,8140.0
2015-12-28 12:00:00,88.34,88.38,88.3,88.38,15733.0,54.5456,54.5703,54.5209,54.5703,15733.0
2015-12-28 12:05:00,88.39,88.44,88.37,88.4,14074.0,54.5765,54.6074,54.5641,54.5827,14074.0
2015-12-28 12:10:00,88.4,88.4,88.35,88.38,8468.0,54.5827,54.5827,54.5518,54.5703,8468.0
2015-12-28 12:15:00,88.38,88.45,88.35,88.43,20087.0,54.5703,54.6135,54.5518,54.6012,20087.0
2015-12-28 12:20:00,88.42,88.43,88.35,88.38,10782.0,54.595,54.6012,54.5518,54.5703,10782.0
2015-12-28 12:25:00,88.4,88.48,88.4,88.47,6248.0,54.5827,54.6321,54.5827,54.6259,6248.0
2015-12-28 12:30:00,88.48,88.49,88.44,88.44,12223.0,54.6321,54.6382,54.6074,54.6074,12223.0
2015-12-28 12:35:00,88.45,88.48,88.42,88.45,8557.0,54.6135,54.6321,54.595,54.6135,8557.0
2015-12-28 12:40:00,88.46,88.46,88.42,88.46,7384.0,54.6197,54.6197,54.595,54.6197,7384.0
2015-12-28 12:45:00,88.45,88.49,88.44,88.44,7826.0,54.6135,54.6382,54.6074,54.6074,7826.0
2015-12-28 12:50:00,88.44,88.52,88.43,88.45,17227.0,54.6074,54.6568,54.6012,54.6135,17227.0
2015-12-28 12:55:00,88.46,88.46,88.34,88.38,11590.0,54.6197,54.6197,54.5456,54.5703,11590.0
2015-12-28 13:00:00,88.37,88.42,88.36,88.39,6895.0,54.5641,54.595,54.558,54.5765,6895.0
2015-12-28 13:05:00,88.4,88.44,88.37,88.42,10136.0,54.5827,54.6074,54.5641,54.595,10136.0
2015-12-28 13:10:00,88.43,88.57,88.41,88.53,12492.0,54.6012,54.6876,54.5888,54.6629,12492.0
2015-12-28 13:15:00,88.55,88.58,88.49,88.53,14303.0,54.6753,54.6938,54.6382,54.6629,14303.0
2015-12-28 13:20:00,88.53,88.53,88.44,88.47,10052.0,54.6629,54.6629,54.6074,54.6259,10052.0
2015-12-28 13:25:00,88.5,88.52,88.43,88.51,9262.0,54.6444,54.6568,54.6012,54.6506,9262.0
2015-12-28 13:30:00,88.51,88.65,88.51,88.57,34670.0,54.6506,54.737,54.6506,54.6876,34670.0
2015-12-28 13:35:00,88.54,88.55,88.46,88.48,8621.0,54.6691,54.6753,54.6197,54.6321,8621.0
2015-12-28 13:40:00,88.49,88.51,88.41,88.42,14658.0,54.6382,54.6506,54.5888,54.595,14658.0
2015-12-28 13:45:00,88.42,88.49,88.42,88.46,12303.0,54.595,54.6382,54.595,54.6197,12303.0
2015-12-28 13:50:00,88.46,88.52,88.37,88.37,17510.0,54.6197,54.6568,54.5641,54.5641,17510.0
2015-12-28 13:55:00,88.39,88.45,88.37,88.39,10680.0,54.5765,54.6135,54.5641,54.5765,10680.0
2015-12-28 14:00:00,88.4,88.44,88.37,88.41,16529.0,54.5827,54.6074,54.5641,54.5888,16529.0
2015-12-28 14:05:00,88.41,88.5,88.4,88.48,14997.0,54.5888,54.6444,54.5827,54.6321,14997.0
2015-12-28 14:10:00,88.48,88.48,88.41,88.44,13997.0,54.6321,54.6321,54.5888,54.6074,13997.0
2015-12-28 14:15:00,88.43,88.49,88.4,88.49,7209.0,54.6012,54.6382,54.5827,54.6382,7209.0
2015-12-28 14:20:00,88.5,88.52,88.48,88.48,11011.0,54.6444,54.6568,54.6321,54.6321,11011.0
2015-12-28 14:25:00,88.49,88.52,88.49,88.51,18609.0,54.6382,54.6568,54.6382,54.6506,18609.0
2015-12-28 14:30:00,88.52,88.53,88.43,88.44,17434.0,54.6568,54.6629,54.6012,54.6074,17434.0
2015-12-28 14:35:00,88.45,88.52,88.42,88.52,10593.0,54.6135,54.6568,54.595,54.6568,10593.0
2015-12-28 14:40:00,88.51,88.59,88.51,88.59,24874.0,54.6506,54.7,54.6506,54.7,24874.0
2015-12-28 14:45:00,88.58,88.61,88.51,88.58,13853.0,54.6938,54.7123,54.6506,54.6938,13853.0
2015-12-28 14:50:00,88.58,88.6,88.54,88.6,18242.0,54.6938,54.7062,54.6691,54.7062,18242.0
2015-12-28 14:55:00,88.6,88.6,88.53,88.58,12775.0,54.7062,54.7062,54.6629,54.6938,12775.0
2015-12-28 15:00:00,88.57,88.59,88.51,88.52,17994.0,54.6876,54.7,54.6506,54.6568,17994.0
2015-12-28 15:05:00,88.53,88.57,88.5,88.57,16740.0,54.6629,54.6876,54.6444,54.6876,16740.0
2015-12-28 15:10:00,88.56,88.59,88.56,88.58,21244.0,54.6815,54.7,54.6815,54.6938,21244.0
2015-12-28 15:15:00,88.59,88.61,88.5,88.52,19207.0,54.7,54.7123,54.6444,54.6568,19207.0
2015-12-28 15:20:00,88.51,88.61,88.51,88.59,18112.0,54.6506,54.7123,54.6506,54.7,18112.0
2015-12-28 15:25:00,88.59,88.66,88.59,88.64,17934.0,54.7,54.7432,54.7,54.7309,17934.0
2015-12-28 15:30:00,88.65,88.69,88.6,88.67,27853.0,54.737,54.7617,54.7062,54.7494,27853.0
2015-12-28 15:35:00,88.68,88.68,88.6,88.62,20313.0,54.7556,54.7556,54.7062,54.7185,20313.0
2015-12-28 15:40:00,88.62,88.64,88.58,88.59,24602.0,54.7185,54.7309,54.6938,54.7,24602.0
2015-12-28 15:45:00,88.58,88.61,88.51,88.54,33860.0,54.6938,54.7123,54.6506,54.6691,33860.0
2015-12-28 15:50:00,88.54,88.55,88.51,88.52,32404.0,54.6691,54.6753,54.6506,54.6568,32404.0
2015-12-28 15:55:00,88.53,88.59,88.51,88.59,81470.0,54.6629,54.7,54.6506,54.7,81470.0
2015-12-29 09:30:00,89.04,89.25,88.84,89.14,56689.0,54.9778,55.1075,54.8543,55.0396,56689.0
2015-12-29 09:35:00,89.11,89.34,89.11,89.31,23665.0,55.0211,55.1631,55.0211,55.1446,23665.0
2015-12-29 09:40:00,89.32,89.36,89.1,89.28,50773.0,55.1507,55.1754,55.0149,55.126,50773.0
2015-12-29 09:45:00,89.29,89.3,89.09,89.14,28499.0,55.1322,55.1384,55.0087,55.0396,28499.0
2015-12-29 09:50:00,89.14,89.21,89.03,89.06,42802.0,55.0396,55.0828,54.9717,54.9902,42802.0
2015-12-29 09:55:00,89.07,89.08,88.98,89.06,13483.0,54.9964,55.0025,54.9408,54.9902,13483.0
2015-12-29 10:00:00,89.05,89.16,89.04,89.13,11492.0,54.984,55.0519,54.9778,55.0334,11492.0
2015-12-29 10:05:00,89.13,89.14,88.99,89.01,17282.0,55.0334,55.0396,54.947,54.9593,17282.0
2015-12-29 10:10:00,89.01,89.22,89.0,89.13,16751.0,54.9593,55.089,54.9531,55.0334,16751.0
2015-12-29 10:15:00,89.14,89.16,89.1,89.12,14664.0,55.0396,55.0519,55.0149,55.0272,14664.0
2015-12-29 10:20:00,89.11,89.12,89.08,89.11,19946.0,55.0211,55.0272,55.0025,55.0211,19946.0
2015-12-29 10:25:00,89.11,89.18,89.1,89.17,19504.0,55.0211,55.0643,55.0149,55.0581,19504.0
2015-12-29 10:30:00,89.17,89.24,89.17,89.17,15108.0,55.0581,55.1013,55.0581,55.0581,15108.0
2015-12-29 10:35:00,89.17,89.21,89.14,89.17,16508.0,55.0581,55.0828,55.0396,55.0581,16508.0
2015-12-29 10:40:00,89.17,89.24,89.16,89.24,11144.0,55.0581,55.1013,55.0519,55.1013,11144.0
2015-12-29 10:45:00,89.24,89.25,89.17,89.18,16425.0,55.1013,55.1075,55.0581,55.0643,16425.0
2015-12-29 10:50:00,89.18,89.19,89.14,89.17,15502.0,55.0643,55.0705,55.0396,55.0581,15502.0
2015-12-29 10:55:00,89.17,89.2,89.15,89.17,12285.0,55.0581,55.0766,55.0458,55.0581,12285.0
2015-12-29 11:00:00,89.18,89.19,89.09,89.12,18558.0,55.0643,55.0705,55.0087,55.0272,18558.0
2015-12-29 11:05:00,89.12,89.14,89.02,89.03,15674.0,55.0272,55.0396,54.9655,54.9717,15674.0
2015-12-29 11:10:00,89.05,89.09,89.02,89.07,18311.0,54.984,55.0087,54.9655,54.9964,18311.0
2015-12-29 11:15:00,89.06,89.14,89.05,89.13,17377.0,54.9902,55.0396,54.984,55.0334,17377.0
2015-12-29 11:20:00,89.13,89.18,89.1,89.14,16180.0,55.0334,55.0643,55.0149,55.0396,16180.0
2015-12-29 11:25:00,89.14,89.15,89.07,89.08,14132.0,55.0396,55.0458,54.9964,55.0025,14132.0
2015-12-29 11:30:00,89.08,89.23,89.04,89.23,24771.0,55.0025,55.0952,54.9778,55.0952,24771.0
2015-12-29 11:35:00,89.23,89.23,89.12,89.16,9330.0,55.0952,55.0952,55.0272,55.0519,9330.0
2015-12-29 11:40:00,89.17,89.17,89.09,89.09,22997.0,55.0581,55.0581,55.0087,55.0087,22997.0
2015-12-29 11:45:00,89.08,89.11,89.0,89.01,18327.0,55.0025,55.0211,54.9531,54.9593,18327.0
2015-12-29 11:50:00,89.01,89.02,88.95,88.99,15459.0,54.9593,54.9655,54.9223,54.947,15459.0
2015-12-29 11:55:00,88.99,89.04,88.95,88.99,15991.0,54.947,54.9778,54.9223,54.947,15991.0
2015-12-29 12:00:00,88.99,89.14,88.99,89.14,9165.0,54.947,55.0396,54.947,55.0396,9165.0
2015-12-29 12:05:00,89.14,89.22,89.12,89.22,9393.0,55.0396,55.089,55.0272,55.089,9393.0
2015-12-29 12:10:00,89.22,89.22,89.14,89.22,22025.0,55.089,55.089,55.0396,55.089,22025.0
2015-12-29 12:15:00,89.22,89.25,89.2,89.21,11624.0,55.089,55.1075,55.0766,55.0828,11624.0
2015-12-29 12:20:00,89.18,89.26,89.17,89.25,11069.0,55.0643,55.1137,55.0581,55.1075,11069.0
2015-12-29 12:25:00,89.26,89.3,89.26,89.28,14668.0,55.1137,55.1384,55.1137,55.126,14668.0
2015-12-29 12:30:00,89.28,89.3,89.23,89.23,13339.0,55.126,55.1384,55.0952,55.0952,13339.0
2015-12-29 12:35:00,89.22,89.28,89.19,89.2,11780.0,55.089,55.126,55.0705,55.0766,11780.0
2015-12-29 12:40:00,89.21,89.23,89.17,89.23,13482.0,55.0828,55.0952,55.0581,55.0952,13482.0
2015-12-29 12:45:00,89.22,89.22,89.14,89.14,8320.0,55.089,55.089,55.0396,55.0396,8320.0
2015-12-29 12:50:00,89.14,89.22,89.14,89.17,7627.0,55.0396,55.089,55.0396,55.0581,7627.0
2015-12-29 12:55:00,89.17,89.2,89.16,89.17,10669.0,55.0581,55.0766,55.0519,55.0581,10669.0
2015-12-29 13:00:00,89.17,89.19,89.14,89.17,9308.0,55.0581,55.0705,55.0396,55.0581,9308.0
2015-12-29 13:05:00,89.17,89.2,89.13,89.14,13302.0,55.0581,55.0766,55.0334,55.0396,13302.0
2015-12-29 13:10:00,89.15,89.18,89.14,89.17,9810.0,55.0458,55.0643,55.0396,55.0581,9810.0
2015-12-29 13:15:00,89.18,89.25,89.17,89.24,13225.0,55.0643,55.1075,55.0581,55.1013,13225.0
2015-12-29 13:20:00,89.23,89.26,89.23,89.24,15193.0,55.0952,55.1137,55.0952,55.1013,15193.0
2015-12-29 13:25:00,89.26,89.27,89.18,89.21,10472.0,55.1137,55.1199,55.0643,55.0828,10472.0
2015-12-29 13:30:00,89.21,89.21,89.17,89.18,12973.0,55.0828,55.0828,55.0581,55.0643,12973.0
2015-12-29 13:35:00,89.17,89.18,89.09,89.11,12650.0,55.0581,55.0643,55.0087,55.0211,12650.0
2015-12-29 13:40:00,89.11,89.2,89.08,89.2,19375.0,55.0211,55.0766,55.0025,55.0766,19375.0
2015-12-29 13:45:00,89.19,89.23,89.13,89.23,18971.0,55.0705,55.0952,55.0334,55.0952,18971.0
2015-12-29 13:50:00,89.23,89.26,89.19,89.21,15448.0,55.0952,55.1137,55.0705,55.0828,15448.0
2015-12-29 13:55:00,89.21,89.27,89.21,89.25,17189.0,55.0828,55.1199,55.0828,55.1075,17189.0
2015-12-29 14:00:00,89.25,89.3,89.2,89.29,16213.0,55.1075,55.1384,55.0766,55.1322,16213.0
2015-12-29 14:05:00,89.29,89.34,89.26,89.27,25153.0,55.1322,55.1631,55.1137,55.1199,25153.0
2015-12-29 14:10:00,89.26,89.3,89.24,89.24,15029.0,55.1137,55.1384,55.1013,55.1013,15029.0
2015-12-29 14:15:00,89.24,89.26,89.21,89.25,12292.0,55.1013,55.1137,55.0828,55.1075,12292.0
2015-12-29 14:20:00,89.25,89.25,89.19,89.2,16728.0,55.1075,55.1075,55.0705,55.0766,16728.0
2015-12-29 14:25:00,89.19,89.21,89.14,89.2,15739.0,55.0705,55.0828,55.0396,55.0766,15739.0
2015-12-29 14:30:00,89.19,89.19,89.09,89.09,17125.0,55.0705,55.0705,55.0087,55.0087,17125.0
2015-12-29 14:35:00,89.09,89.12,89.05,89.07,16395.0,55.0087,55.0272,54.984,54.9964,16395.0
2015-12-29 14:40:00,89.07,89.1,89.05,89.06,15862.0,54.9964,55.0149,54.984,54.9902,15862.0
2015-12-29 14:45:00,89.07,89.15,89.06,89.15,37104.0,54.9964,55.0458,54.9902,55.0458,37104.0
2015-12-29 14:50:00,89.15,89.18,89.12,89.15,15896.0,55.0458,55.0643,55.0272,55.0458,15896.0
2015-12-29 14:55:00,89.16,89.21,89.16,89.18,28279.0,55.0519,55.0828,55.0519,55.0643,28279.0
2015-12-29 15:00:00,89.18,89.29,89.18,89.27,15618.0,55.0643,55.1322,55.0643,55.1199,15618.0
2015-12-29 15:05:00,89.28,89.33,89.26,89.31,20857.0,55.126,55.1569,55.1137,55.1446,20857.0
2015-12-29 15:10:00,89.31,89.33,89.27,89.3,22521.0,55.1446,55.1569,55.1199,55.1384,22521.0
2015-12-29 15:15:00,89.29,89.36,89.29,89.3,25481.0,55.1322,55.1754,55.1322,55.1384,25481.0
2015-12-29 15:20:00,89.31,89.32,89.28,89.31,20646.0,55.1446,55.1507,55.126,55.1446,20646.0
2015-12-29 15:25:00,89.31,89.37,89.29,89.37,27071.0,55.1446,55.1816,55.1322,55.1816,27071.0
2015-12-29 15:30:00,89.38,89.39,89.27,89.28,27922.0,55.1878,55.1939,55.1199,55.126,27922.0
2015-12-29 15:35:00,89.27,89.29,89.22,89.22,24881.0,55.1199,55.1322,55.089,55.089,24881.0
2015-12-29 15:40:00,89.22,89.28,89.19,89.26,40344.0,55.089,55.126,55.0705,55.1137,40344.0
2015-12-29 15:45:00,89.26,89.38,89.25,89.38,45491.0,55.1137,55.1878,55.1075,55.1878,45491.0
2015-12-29 15:50:00,89.39,89.4,89.33,89.38,62365.0,55.1939,55.2001,55.1569,55.1878,62365.0
2015-12-29 15:55:00,89.39,89.48,89.34,89.35,157799.0,55.1939,55.2495,55.1631,55.1692,157799.0
2015-12-30 09:30:00,89.4,89.48,89.17,89.18,52805.0,55.2001,55.2495,55.0581,55.0643,52805.0
2015-12-30 09:35:00,89.19,89.19,88.98,89.02,11893.0,55.0705,55.0705,54.9408,54.9655,11893.0
2015-12-30 09:40:00,89.0,89.05,88.82,88.91,21847.0,54.9531,54.984,54.842,54.8976,21847.0
2015-12-30 09:45:00,88.94,88.97,88.83,88.88,37442.0,54.9161,54.9346,54.8482,54.879,37442.0
2015-12-30 09:50:00,88.89,88.89,88.78,88.87,22061.0,54.8852,54.8852,54.8173,54.8729,22061.0
2015-12-30 09:55:00,88.88,88.94,88.86,88.89,9484.0,54.879,54.9161,54.8667,54.8852,9484.0
2015-12-30 10:00:00,88.91,88.95,88.89,88.92,16294.0,54.8976,54.9223,54.8852,54.9037,16294.0
2015-12-30 10:05:00,88.93,89.0,88.91,88.97,13895.0,54.9099,54.9531,54.8976,54.9346,13895.0
2015-12-30 10:10:00,88.97,89.0,88.95,88.99,13988.0,54.9346,54.9531,54.9223,54.947,13988.0
2015-12-30 10:15:00,89.0,89.05,88.99,89.0,9073.0,54.9531,54.984,54.947,54.9531,9073.0
2015-12-30 10:20:00,89.0,89.02,88.93,88.93,14586.0,54.9531,54.9655,54.9099,54.9099,14586.0
2015-12-30 10:25:00,88.94,88.96,88.91,88.93,13533.0,54.9161,54.9284,54.8976,54.9099,13533.0
2015-12-30 10:30:00,88.92,88.97,88.89,88.97,11906.0,54.9037,54.9346,54.8852,54.9346,11906.0
2015-12-30 10:35:00,88.98,88.98,88.86,88.93,21279.0,54.9408,54.9408,54.8667,54.9099,21279.0
2015-12-30 10:40:00,88.93,88.96,88.88,88.96,30355.0,54.9099,54.9284,54.879,54.9284,30355.0
2015-12-30 10:45:00,88.97,89.1,88.96,89.07,10532.0,54.9346,55.0149,54.9284,54.9964,10532.0
2015-12-30 10:50:00,89.08,89.09,89.02,89.06,5828.0,55.0025,55.0087,54.9655,54.9902,5828.0
2015-12-30 10:55:00,89.06,89.07,89.02,89.03,9504.0,54.9902,54.9964,54.9655,54.9717,9504.0
2015-12-30 11:00:00,89.02,89.12,89.02,89.08,9278.0,54.9655,55.0272,54.9655,55.0025,9278.0
2015-12-30 11:05:00,89.1,89.11,89.06,89.08,12487.0,55.0149,55.0211,54.9902,55.0025,12487.0
2015-12-30 11:10:00,89.09,89.09,89.04,89.08,15973.0,55.0087,55.0087,54.9778,55.0025,15973.0
2015-12-30 11:15:00,89.08,89.14,89.08,89.11,8047.0,55.0025,55.0396,55.0025,55.0211,8047.0
2015-12-30 11:20:00,89.11,89.15,89.09,89.1,13566.0,55.0211,55.0458,55.0087,55.0149,13566.0
2015-12-30 11:25:00,89.09,89.15,89.05,89.15,12484.0,55.0087,55.0458,54.984,55.0458,12484.0
2015-12-30 11:30:00,89.18,89.18,89.05,89.08,11365.0,55.0643,55.0643,54.984,55.0025,11365.0
2015-12-30 11:35:00,89.1,89.13,89.06,89.06,6405.0,55.0149,55.0334,54.9902,54.9902,6405.0
2015-12-30 11:40:00,89.06,89.07,88.98,88.98,9618.0,54.9902,54.9964,54.9408,54.9408,9618.0
2015-12-30 11:45:00,88.98,89.02,88.97,89.0,6272.0,54.9408,54.9655,54.9346,54.9531,6272.0
2015-12-30 11:50:00,89.01,89.04,88.98,88.99,19956.0,54.9593,54.9778,54.9408,54.947,19956.0
2015-12-30 11:55:00,89.02,89.06,89.0,89.03,7240.0,54.9655,54.9902,54.9531,54.9717,7240.0
2015-12-30 12:00:00,89.03,89.15,89.02,89.1,6602.0,54.9717,55.0458,54.9655,55.0149,6602.0
2015-12-30 12:05:00,89.1,89.15,89.1,89.11,7474.0,55.0149,55.0458,55.0149,55.0211,7474.0
2015-12-30 12:10:00,89.12,89.14,89.1,89.12,8453.0,55.0272,55.0396,55.0149,55.0272,8453.0
2015-12-30 12:15:00,89.11,89.14,89.09,89.14,8137.0,55.0211,55.0396,55.0087,55.0396,8137.0
2015-12-30 12:20:00,89.13,89.16,89.1,89.1,24626.0,55.0334,55.0519,55.0149,55.0149,24626.0
2015-12-30 12:25:00,89.1,89.16,89.1,89.13,10696.0,55.0149,55.0519,55.0149,55.0334,10696.0
2015-12-30 12:30:00,89.13,89.17,89.1,89.15,11626.0,55.0334,55.0581,55.0149,55.0458,11626.0
2015-12-30 12:35:00,89.14,89.2,89.13,89.18,14718.0,55.0396,55.0766,55.0334,55.0643,14718.0
2015-12-30 12:40:00,89.18,89.23,89.14,89.22,10311.0,55.0643,55.0952,55.0396,55.089,10311.0
2015-12-30 12:45:00,89.22,89.26,89.21,89.24,6832.0,55.089,55.1137,55.0828,55.1013,6832.0
2015-12-30 12:50:00,89.22,89.25,89.2,89.2,9842.0,55.089,55.1075,55.0766,55.0766,9842.0
2015-12-30 12:55:00,89.19,89.2,89.16,89.19,9598.0,55.0705,55.0766,55.0519,55.0705,9598.0
2015-12-30 13:00:00,89.2,89.24,89.18,89.2,29656.0,55.0766,55.1013,55.0643,55.0766,29656.0
2015-12-30 13:05:00,89.2,89.21,89.16,89.18,16733.0,55.0766,55.0828,55.0519,55.0643,16733.0
2015-12-30 13:10:00,89.18,89.18,89.13,89.14,19302.0,55.0643,55.0643,55.0334,55.0396,19302.0
2015-12-30 13:15:00,89.14,89.16,89.11,89.11,10838.0,55.0396,55.0519,55.0211,55.0211,10838.0
2015-12-30 13:20:00,89.11,89.15,89.08,89.13,12910.0,55.0211,55.0458,55.0025,55.0334,12910.0
2015-12-30 13:25:00,89.12,89.17,89.1,89.12,9184.0,55.0272,55.0581,55.0149,55.0272,9184.0
2015-12-30 13:30:00,89.11,89.14,89.11,89.12,11118.0,55.0211,55.0396,55.0211,55.0272,11118.0
2015-12-30 13:35:00,89.11,89.13,89.07,89.07,12254.0,55.0211,55.0334,54.9964,54.9964,12254.0
2015-12-30 13:40:00,89.07,89.16,89.07,89.16,21448.0,54.9964,55.0519,54.9964,55.0519,21448.0
2015-12-30 13:45:00,89.15,89.17,89.11,89.12,10201.0,55.0458,55.0581,55.0211,55.0272,10201.0
2015-12-30 13:50:00,89.11,89.17,89.1,89.17,12816.0,55.0211,55.0581,55.0149,55.0581,12816.0
2015-12-30 13:55:00,89.17,89.2,89.13,89.16,15320.0,55.0581,55.0766,55.0334,55.0519,15320.0
2015-12-30 14:00:00,89.16,89.2,89.16,89.2,13624.0,55.0519,55.0766,55.0519,55.0766,13624.0
2015-12-30 14:05:00,89.2,89.21,89.18,89.2,12960.0,55.0766,55.0828,55.0643,55.0766,12960.0
2015-12-30 14:10:00,89.19,89.29,89.17,89.29,37582.0,55.0705,55.1322,55.0581,55.1322,37582.0
2015-12-30 14:15:00,89.29,89.34,89.28,89.33,20079.0,55.1322,55.1631,55.126,55.1569,20079.0
2015-12-30 14:20:00,89.34,89.37,89.29,89.29,17643.0,55.1631,55.1816,55.1322,55.1322,17643.0
2015-12-30 14:25:00,89.28,89.31,89.26,89.28,13235.0,55.126,55.1446,55.1137,55.126,13235.0
2015-12-30 14:30:00,89.29,89.3,89.25,89.26,37694.0,55.1322,55.1384,55.1075,55.1137,37694.0
2015-12-30 14:35:00,89.26,89.26,89.21,89.23,36583.0,55.1137,55.1137,55.0828,55.0952,36583.0
2015-12-30 14:40:00,89.23,89.24,89.2,89.2,19134.0,55.0952,55.1013,55.0766,55.0766,19134.0
2015-12-30 14:45:00,89.21,89.25,89.18,89.25,16667.0,55.0828,55.1075,55.0643,55.1075,16667.0
2015-12-30 14:50:00,89.24,89.29,89.23,89.26,14540.0,55.1013,55.1322,55.0952,55.1137,14540.0
2015-12-30 14:55:00,89.25,89.26,89.17,89.22,17750.0,55.1075,55.1137,55.0581,55.089,17750.0
2015-12-30 15:00:00,89.23,89.24,89.17,89.21,17945.0,55.0952,55.1013,55.0581,55.0828,17945.0
2015-12-30 15:05:00,89.2,89.25,89.19,89.23,14508.0,55.0766,55.1075,55.0705,55.0952,14508.0
2015-12-30 15:10:00,89.23,89.23,89.14,89.18,16244.0,55.0952,55.0952,55.0396,55.0643,16244.0
2015-12-30 15:15:00,89.17,89.2,89.17,89.17,17880.0,55.0581,55.0766,55.0581,55.0581,17880.0
2015-12-30 15:20:00,89.17,89.24,89.16,89.23,16948.0,55.0581,55.1013,55.0519,55.0952,16948.0
2015-12-30 15:25:00,89.23,89.23,89.16,89.16,16126.0,55.0952,55.0952,55.0519,55.0519,16126.0
2015-12-30 15:30:00,89.17,89.17,88.91,89.0,44692.0,55.0581,55.0581,54.8976,54.9531,44692.0
2015-12-30 15:35:00,88.98,89.01,88.79,88.99,36715.0,54.9408,54.9593,54.8235,54.947,36715.0
2015-12-30 15:40:00,88.98,89.08,88.92,89.04,27484.0,54.9408,55.0025,54.9037,54.9778,27484.0
2015-12-30 15:45:00,89.05,89.11,89.01,89.11,27444.0,54.984,55.0211,54.9593,55.0211,27444.0
2015-12-30 15:50:00,89.1,89.11,88.97,89.0,33629.0,55.0149,55.0211,54.9346,54.9531,33629.0
2015-12-30 15:55:00,89.0,89.06,88.95,88.97,74410.0,54.9531,54.9902,54.9223,54.9346,74410.0
2015-12-31 09:30:00,88.48,88.64,88.28,88.49,38395.0,54.6321,54.7309,54.5086,54.6382,38395.0
2015-12-31 09:35:00,88.51,88.52,88.26,88.27,17881.0,54.6506,54.6568,54.4962,54.5024,17881.0
2015-12-31 09:40:00,88.32,88.38,88.07,88.12,11950.0,54.5333,54.5703,54.3789,54.4098,11950.0
2015-12-31 09:45:00,88.16,88.16,88.08,88.15,7751.0,54.4345,54.4345,54.3851,54.4283,7751.0
2015-12-31 09:50:00,88.12,88.13,87.96,88.01,19220.0,54.4098,54.416,54.311,54.3419,19220.0
2015-12-31 09:55:00,88.03,88.11,88.02,88.06,13527.0,54.3542,54.4036,54.348,54.3727,13527.0
2015-12-31 10:00:00,88.09,88.14,87.98,88.03,17428.0,54.3913,54.4221,54.3233,54.3542,17428.0
2015-12-31 10:05:00,88.02,88.1,87.98,88.1,8917.0,54.348,54.3974,54.3233,54.3974,8917.0
2015-12-31 10:10:00,88.08,88.23,88.08,88.15,8893.0,54.3851,54.4777,54.3851,54.4283,8893.0
2015-12-31 10:15:00,88.17,88.26,88.16,88.21,28890.0,54.4407,54.4962,54.4345,54.4654,28890.0
2015-12-31 10:20:00,88.22,88.22,88.1,88.19,26679.0,54.4715,54.4715,54.3974,54.453,26679.0
2015-12-31 10:25:00,88.19,88.19,88.02,88.04,20752.0,54.453,54.453,54.348,54.3604,20752.0
2015-12-31 10:30:00,88.04,88.04,87.87,87.91,19320.0,54.3604,54.3604,54.2554,54.2801,19320.0
2015-12-31 10:35:00,87.93,87.94,87.86,87.92,12407.0,54.2925,54.2986,54.2492,54.2863,12407.0
2015-12-31 10:40:00,87.91,88.02,87.91,87.96,16517.0,54.2801,54.348,54.2801,54.311,16517.0
2015-12-31 10:45:00,87.95,88.03,87.94,88.03,15070.0,54.3048,54.3542,54.2986,54.3542,15070.0
2015-12-31 10:50:00,88.05,88.16,88.02,88.14,12147.0,54.3666,54.4345,54.348,54.4221,12147.0
2015-12-31 10:55:00,88.12,88.19,88.1,88.16,7818.0,54.4098,54.453,54.3974,54.4345,7818.0
2015-12-31 11:00:00,88.15,88.3,88.15,88.21,12360.0,54.4283,54.5209,54.4283,54.4654,12360.0
2015-12-31 11:05:00,88.21,88.3,88.21,88.28,17499.0,54.4654,54.5209,54.4654,54.5086,17499.0
2015-12-31 11:10:00,88.27,88.29,88.23,88.28,8815.0,54.5024,54.5148,54.4777,54.5086,8815.0
2015-12-31 11:15:00,88.26,88.31,88.26,88.28,13058.0,54.4962,54.5271,54.4962,54.5086,13058.0
2015-12-31 11:20:00,88.27,88.3,88.2,88.23,43976.0,54.5024,54.5209,54.4592,54.4777,43976.0
2015-12-31 11:25:00,88.22,88.31,88.2,88.29,40948.0,54.4715,54.5271,54.4592,54.5148,40948.0
2015-12-31 11:30:00,88.28,88.37,88.25,88.36,17690.0,54.5086,54.5641,54.4901,54.558,17690.0
2015-12-31 11:35:00,88.36,88.41,88.33,88.36,11557.0,54.558,54.5888,54.5394,54.558,11557.0
2015-12-31 11:40:00,88.37,88.38,88.31,88.33,30378.0,54.5641,54.5703,54.5271,54.5394,30378.0
2015-12-31 11:45:00,88.35,88.53,88.34,88.51,17829.0,54.5518,54.6629,54.5456,54.6506,17829.0
2015-12-31 11:50:00,88.5,88.52,88.41,88.44,9282.0,54.6444,54.6568,54.5888,54.6074,9282.0
2015-12-31 11:55:00,88.42,88.45,88.4,88.42,8582.0,54.595,54.6135,54.5827,54.595,8582.0
2015-12-31 12:00:00,88.42,88.46,88.34,88.36,18758.0,54.595,54.6197,54.5456,54.558,18758.0
2015-12-31 12:05:00,88.36,88.44,88.33,88.38,22086.0,54.558,54.6074,54.5394,54.5703,22086.0
2015-12-31 12:10:00,88.39,88.39,88.32,88.33,7229.0,54.5765,54.5765,54.5333,54.5394,7229.0
2015-12-31 12:15:00,88.34,88.36,88.29,88.36,8165.0,54.5456,54.558,54.5148,54.558,8165.0
2015-12-31 12:20:00,88.38,88.46,88.33,88.46,9744.0,54.5703,54.6197,54.5394,54.6197,9744.0
2015-12-31 12:25:00,88.47,88.53,88.41,88.49,9152.0,54.6259,54.6629,54.5888,54.6382,9152.0
2015-12-31 12:30:00,88.51,88.52,88.46,88.48,8858.0,54.6506,54.6568,54.6197,54.6321,8858.0
2015-12-31 12:35:00,88.49,88.55,88.48,88.5,8131.0,54.6382,54.6753,54.6321,54.6444,8131.0
2015-12-31 12:40:00,88.52,88.57,88.5,88.57,6335.0,54.6568,54.6876,54.6444,54.6876,6335.0
2015-12-31 12:45:00,88.56,88.58,88.46,88.48,9873.0,54.6815,54.6938,54.6197,54.6321,9873.0
2015-12-31 12:50:00,88.47,88.52,88.44,88.5,5524.0,54.6259,54.6568,54.6074,54.6444,5524.0
2015-12-31 12:55:00,88.5,88.53,88.43,88.45,8106.0,54.6444,54.6629,54.6012,54.6135,8106.0
2015-12-31 13:00:00,88.42,88.44,88.32,88.34,8286.0,54.595,54.6074,54.5333,54.5456,8286.0
2015-12-31 13:05:00,88.34,88.35,88.23,88.25,11024.0,54.5456,54.5518,54.4777,54.4901,11024.0
2015-12-31 13:10:00,88.22,88.35,88.22,88.34,7294.0,54.4715,54.5518,54.4715,54.5456,7294.0
2015-12-31 13:15:00,88.3,88.32,88.26,88.27,12058.0,54.5209,54.5333,54.4962,54.5024,12058.0
2015-12-31 13:20:00,88.27,88.33,88.25,88.32,11583.0,54.5024,54.5394,54.4901,54.5333,11583.0
2015-12-31 13:25:00,88.33,88.35,88.26,88.28,13642.0,54.5394,54.5518,54.4962,54.5086,13642.0
2015-12-31 13:30:00,88.29,88.38,88.29,88.35,8873.0,54.5148,54.5703,54.5148,54.5518,8873.0
2015-12-31 13:35:00,88.36,88.4,88.3,88.39,7890.0,54.558,54.5827,54.5209,54.5765,7890.0
2015-12-31 13:40:00,88.4,88.49,88.4,88.47,9150.0,54.5827,54.6382,54.5827,54.6259,9150.0
2015-12-31 13:45:00,88.48,88.5,88.44,88.5,8290.0,54.6321,54.6444,54.6074,54.6444,8290.0
2015-12-31 13:50:00,88.5,88.54,88.48,88.53,7897.0,54.6444,54.6691,54.6321,54.6629,7897.0
2015-12-31 13:55:00,88.55,88.56,88.44,88.53,13344.0,54.6753,54.6815,54.6074,54.6629,13344.0
2015-12-31 14:00:00,88.54,88.55,88.46,88.48,12887.0,54.6691,54.6753,54.6197,54.6321,12887.0
2015-12-31 14:05:00,88.48,88.48,88.32,88.33,9126.0,54.6321,54.6321,54.5333,54.5394,9126.0
2015-12-31 14:10:00,88.35,88.39,88.31,88.35,9319.0,54.5518,54.5765,54.5271,54.5518,9319.0
2015-12-31 14:15:00,88.36,88.39,88.31,88.33,24358.0,54.558,54.5765,54.5271,54.5394,24358.0
2015-12-31 14:20:00,88.35,88.35,88.17,88.21,20013.0,54.5518,54.5518,54.4407,54.4654,20013.0
2015-12-31 14:25:00,88.2,88.2,88.11,88.15,18612.0,54.4592,54.4592,54.4036,54.4283,18612.0
2015-12-31 14:30:00,88.16,88.17,88.05,88.17,19147.0,54.4345,54.4407,54.3666,54.4407,19147.0
2015-12-31 14:35:00,88.16,88.16,88.05,88.1,17827.0,54.4345,54.4345,54.3666,54.3974,17827.0
2015-12-31 14:40:00,88.1,88.14,88.09,88.09,7683.0,54.3974,54.4221,54.3913,54.3913,7683.0
2015-12-31 14:45:00,88.08,88.16,88.08,88.12,8892.0,54.3851,54.4345,54.3851,54.4098,8892.0
2015-12-31 14:50:00,88.13,88.17,88.11,88.12,17806.0,54.416,54.4407,54.4036,54.4098,17806.0
2015-12-31 14:55:00,88.12,88.17,88.09,88.1,13877.0,54.4098,54.4407,54.3913,54.3974,13877.0
2015-12-31 15:00:00,88.09,88.09,88.02,88.05,16503.0,54.3913,54.3913,54.348,54.3666,16503.0
2015-12-31 15:05:00,88.05,88.06,87.97,87.99,20753.0,54.3666,54.3727,54.3172,54.3295,20753.0
2015-12-31 15:10:00,87.99,87.99,87.88,87.94,37410.0,54.3295,54.3295,54.2616,54.2986,37410.0
2015-12-31 15:15:00,87.94,88.09,87.94,88.05,17002.0,54.2986,54.3913,54.2986,54.3666,17002.0
2015-12-31 15:20:00,88.06,88.1,88.03,88.07,41987.0,54.3727,54.3974,54.3542,54.3789,41987.0
2015-12-31 15:25:00,88.07,88.07,87.95,87.96,19354.0,54.3789,54.3789,54.3048,54.311,19354.0
2015-12-31 15:30:00,87.95,88.07,87.95,88.07,35454.0,54.3048,54.3789,54.3048,54.3789,35454.0
2015-12-31 15:35:00,88.08,88.19,88.06,88.15,32064.0,54.3851,54.453,54.3727,54.4283,32064.0
2015-12-31 15:40:00,88.15,88.17,88.06,88.07,43617.0,54.4283,54.4407,54.3727,54.3789,43617.0
2015-12-31 15:45:00,88.07,88.2,88.04,88.17,46472.0,54.3789,54.4592,54.3604,54.4407,46472.0
2015-12-31 15:50:00,88.17,88.22,88.13,88.2,56573.0,54.4407,54.4715,54.416,54.4592,56573.0
2015-12-31 15:55:00,88.21,88.22,87.89,87.9,190022.0,54.4654,54.4715,54.2678,54.2739,190022.0
2016-01-04 09:30:00,86.85,86.97,86.55,86.55,121034.0,53.6256,53.6997,53.4404,53.4404,121034.0
2016-01-04 09:35:00,86.55,86.67,86.41,86.48,76377.0,53.4404,53.5145,53.3539,53.3972,76377.0
2016-01-04 09:40:00,86.46,86.72,86.42,86.72,56836.0,53.3848,53.5454,53.3601,53.5454,56836.0
2016-01-04 09:45:00,86.71,86.71,86.48,86.56,29897.0,53.5392,53.5392,53.3972,53.4466,29897.0
2016-01-04 09:50:00,86.58,86.8,86.58,86.66,46866.0,53.4589,53.5947,53.4589,53.5083,46866.0
2016-01-04 09:55:00,86.67,86.69,86.43,86.5,41874.0,53.5145,53.5268,53.3663,53.4095,41874.0
2016-01-04 10:00:00,86.5,86.56,86.09,86.14,77656.0,53.4095,53.4466,53.1564,53.1872,77656.0
2016-01-04 10:05:00,86.14,86.42,86.12,86.4,38223.0,53.1872,53.3601,53.1749,53.3478,38223.0
2016-01-04 10:10:00,86.41,86.47,86.28,86.39,36082.0,53.3539,53.391,53.2737,53.3416,36082.0
2016-01-04 10:15:00,86.4,86.46,86.31,86.35,34535.0,53.3478,53.3848,53.2922,53.3169,34535.0
2016-01-04 10:20:00,86.35,86.39,86.22,86.25,43671.0,53.3169,53.3416,53.2366,53.2552,43671.0
2016-01-04 10:25:00,86.24,86.39,86.23,86.25,34632.0,53.249,53.3416,53.2428,53.2552,34632.0
2016-01-04 10:30:00,86.28,86.31,86.21,86.28,48286.0,53.2737,53.2922,53.2305,53.2737,48286.0
2016-01-04 10:35:00,86.27,86.36,86.21,86.35,38734.0,53.2675,53.3231,53.2305,53.3169,38734.0
2016-01-04 10:40:00,86.35,86.51,86.3,86.5,57318.0,53.3169,53.4157,53.286,53.4095,57318.0
2016-01-04 10:45:00,86.5,86.5,86.3,86.33,37039.0,53.4095,53.4095,53.286,53.3045,37039.0
2016-01-04 10:50:00,86.35,86.41,86.28,86.29,51274.0,53.3169,53.3539,53.2737,53.2798,51274.0
2016-01-04 10:55:00,86.28,86.28,86.14,86.19,31508.0,53.2737,53.2737,53.1872,53.2181,31508.0
2016-01-04 11:00:00,86.19,86.22,86.01,86.16,90051.0,53.2181,53.2366,53.107,53.1996,90051.0
2016-01-04 11:05:00,86.15,86.15,85.99,86.04,50815.0,53.1934,53.1934,53.0946,53.1255,50815.0
2016-01-04 11:10:00,86.05,86.16,85.98,86.16,38097.0,53.1317,53.1996,53.0884,53.1996,38097.0
2016-01-04 11:15:00,86.18,86.29,86.16,86.23,46643.0,53.2119,53.2798,53.1996,53.2428,46643.0
2016-01-04 11:20:00,86.24,86.25,86.14,86.19,39844.0,53.249,53.2552,53.1872,53.2181,39844.0
2016-01-04 11:25:00,86.19,86.2,86.1,86.11,68580.0,53.2181,53.2243,53.1625,53.1687,68580.0
2016-01-04 11:30:00,86.11,86.19,86.04,86.18,30113.0,53.1687,53.2181,53.1255,53.2119,30113.0
2016-01-04 11:35:00,86.19,86.19,86.03,86.09,28417.0,53.2181,53.2181,53.1193,53.1564,28417.0
2016-01-04 11:40:00,86.09,86.17,86.01,86.02,42006.0,53.1564,53.2058,53.107,53.1131,42006.0
2016-01-04 11:45:00,86.01,86.03,85.91,85.96,43458.0,53.107,53.1193,53.0452,53.0761,43458.0
2016-01-04 11:50:00,85.97,86.05,85.89,85.89,30843.0,53.0823,53.1317,53.0329,53.0329,30843.0
2016-01-04 11:55:00,85.9,85.94,85.8,85.87,36617.0,53.039,53.0637,52.9773,53.0205,36617.0
2016-01-04 12:00:00,85.85,85.92,85.81,85.84,36944.0,53.0082,53.0514,52.9835,53.002,36944.0
2016-01-04 12:05:00,85.83,85.94,85.76,85.87,38697.0,52.9958,53.0637,52.9526,53.0205,38697.0
2016-01-04 12:10:00,85.86,85.97,85.83,85.95,38052.0,53.0143,53.0823,52.9958,53.0699,38052.0
2016-01-04 12:15:00,85.96,86.17,85.94,86.17,32311.0,53.0761,53.2058,53.0637,53.2058,32311.0
2016-01-04 12:20:00,86.17,86.32,86.14,86.26,27294.0,53.2058,53.2984,53.1872,53.2613,27294.0
2016-01-04 12:25:00,86.26,86.3,86.19,86.19,23588.0,53.2613,53.286,53.2181,53.2181,23588.0
2016-01-04 12:30:00,86.19,86.19,86.0,86.03,24401.0,53.2181,53.2181,53.1008,53.1193,24401.0
2016-01-04 12:35:00,86.03,86.08,86.02,86.06,30662.0,53.1193,53.1502,53.1131,53.1378,30662.0
2016-01-04 12:40:00,86.07,86.19,86.05,86.16,29321.0,53.144,53.2181,53.1317,53.1996,29321.0
2016-01-04 12:45:00,86.17,86.22,86.09,86.12,16982.0,53.2058,53.2366,53.1564,53.1749,16982.0
2016-01-04 12:50:00,86.12,86.25,86.11,86.25,20866.0,53.1749,53.2552,53.1687,53.2552,20866.0
2016-01-04 12:55:00,86.26,86.29,86.14,86.18,25900.0,53.2613,53.2798,53.1872,53.2119,25900.0
2016-01-04 13:00:00,86.19,86.35,86.17,86.33,20991.0,53.2181,53.3169,53.2058,53.3045,20991.0
2016-01-04 13:05:00,86.33,86.39,86.28,86.39,19944.0,53.3045,53.3416,53.2737,53.3416,19944.0
2016-01-04 13:10:00,86.39,86.48,86.37,86.45,27175.0,53.3416,53.3972,53.3292,53.3786,27175.0
2016-01-04 13:15:00,86.45,86.47,86.29,86.29,31389.0,53.3786,53.391,53.2798,53.2798,31389.0
2016-01-04 13:20:00,86.29,86.31,86.15,86.18,25326.0,53.2798,53.2922,53.1934,53.2119,25326.0
2016-01-04 13:25:00,86.19,86.35,86.16,86.31,15626.0,53.2181,53.3169,53.1996,53.2922,15626.0
2016-01-04 13:30:00,86.3,86.35,86.27,86.32,26510.0,53.286,53.3169,53.2675,53.2984,26510.0
2016-01-04 13:35:00,86.34,86.4,86.31,86.36,30562.0,53.3107,53.3478,53.2922,53.3231,30562.0
2016-01-04 13:40:00,86.35,86.36,86.26,86.26,21870.0,53.3169,53.3231,53.2613,53.2613,21870.0
2016-01-04 13:45:00,86.27,86.37,86.26,86.31,17179.0,53.2675,53.3292,53.2613,53.2922,17179.0
2016-01-04 13:50:00,86.31,86.4,86.29,86.3,53974.0,53.2922,53.3478,53.2798,53.286,53974.0
2016-01-04 13:55:00,86.3,86.37,86.21,86.29,21604.0,53.286,53.3292,53.2305,53.2798,21604.0
2016-01-04 14:00:00,86.28,86.29,86.14,86.14,20921.0,53.2737,53.2798,53.1872,53.1872,20921.0
2016-01-04 14:05:00,86.13,86.22,86.08,86.21,24216.0,53.1811,53.2366,53.1502,53.2305,24216.0
2016-01-04 14:10:00,86.2,86.23,86.12,86.17,63253.0,53.2243,53.2428,53.1749,53.2058,63253.0
2016-01-04 14:15:00,86.17,86.28,86.15,86.26,30524.0,53.2058,53.2737,53.1934,53.2613,30524.0
2016-01-04 14:20:00,86.27,86.44,86.27,86.42,29813.0,53.2675,53.3725,53.2675,53.3601,29813.0
2016-01-04 14:25:00,86.42,86.49,86.39,86.41,24184.0,53.3601,53.4033,53.3416,53.3539,24184.0
2016-01-04 14:30:00,86.41,86.46,86.19,86.19,28137.0,53.3539,53.3848,53.2181,53.2181,28137.0
2016-01-04 14:35:00,86.2,86.25,86.11,86.19,21866.0,53.2243,53.2552,53.1687,53.2181,21866.0
2016-01-04 14:40:00,86.18,86.24,86.15,86.21,16830.0,53.2119,53.249,53.1934,53.2305,16830.0
2016-01-04 14:45:00,86.22,86.25,86.12,86.24,32027.0,53.2366,53.2552,53.1749,53.249,32027.0
2016-01-04 14:50:00,86.26,86.27,86.1,86.17,33036.0,53.2613,53.2675,53.1625,53.2058,33036.0
2016-01-04 14:55:00,86.17,86.25,86.13,86.2,36253.0,53.2058,53.2552,53.1811,53.2243,36253.0
2016-01-04 15:00:00,86.19,86.21,86.03,86.06,50029.0,53.2181,53.2305,53.1193,53.1378,50029.0
2016-01-04 15:05:00,86.05,86.13,86.0,86.06,29523.0,53.1317,53.1811,53.1008,53.1378,29523.0
2016-01-04 15:10:00,86.06,86.11,85.95,86.08,40297.0,53.1378,53.1687,53.0699,53.1502,40297.0
2016-01-04 15:15:00,86.07,86.12,86.03,86.1,33770.0,53.144,53.1749,53.1193,53.1625,33770.0
2016-01-04 15:20:00,86.08,86.14,86.0,86.06,54472.0,53.1502,53.1872,53.1008,53.1378,54472.0
2016-01-04 15:25:00,86.05,86.17,86.05,86.14,41184.0,53.1317,53.2058,53.1317,53.1872,41184.0
2016-01-04 15:30:00,86.15,86.31,86.15,86.26,41292.0,53.1934,53.2922,53.1934,53.2613,41292.0
2016-01-04 15:35:00,86.26,86.42,86.23,86.42,48985.0,53.2613,53.3601,53.2428,53.3601,48985.0
2016-01-04 15:40:00,86.42,86.61,86.42,86.61,71315.0,53.3601,53.4774,53.3601,53.4774,71315.0
2016-01-04 15:45:00,86.61,86.95,86.61,86.93,103948.0,53.4774,53.6874,53.4774,53.675,103948.0
2016-01-04 15:50:00,86.92,86.93,86.75,86.79,101697.0,53.6688,53.675,53.5639,53.5886,101697.0
2016-01-04 15:55:00,86.8,87.05,86.79,87.04,243794.0,53.5947,53.7491,53.5886,53.7429,243794.0
2016-01-05 09:30:00,87.03,87.37,86.85,87.36,112266.0,53.7368,53.9467,53.6256,53.9405,112266.0
2016-01-05 09:35:00,87.36,87.63,87.36,87.51,52529.0,53.9405,54.1072,53.9405,54.0331,52529.0
2016-01-05 09:40:00,87.51,87.65,87.37,87.62,21448.0,54.0331,54.1196,53.9467,54.1011,21448.0
2016-01-05 09:45:00,87.62,87.74,87.46,87.51,65412.0,54.1011,54.1752,54.0023,54.0331,65412.0
2016-01-05 09:50:00,87.53,87.54,87.31,87.34,25395.0,54.0455,54.0517,53.9096,53.9282,25395.0
2016-01-05 09:55:00,87.34,87.6,87.34,87.54,53049.0,53.9282,54.0887,53.9282,54.0517,53049.0
2016-01-05 10:00:00,87.54,87.62,87.4,87.4,28813.0,54.0517,54.1011,53.9652,53.9652,28813.0
2016-01-05 10:05:00,87.39,87.4,87.28,87.37,42431.0,53.959,53.9652,53.8911,53.9467,42431.0
2016-01-05 10:10:00,87.38,87.48,87.38,87.41,51371.0,53.9529,54.0146,53.9529,53.9714,51371.0
2016-01-05 10:15:00,87.42,87.47,87.32,87.34,31123.0,53.9776,54.0084,53.9158,53.9282,31123.0
2016-01-05 10:20:00,87.33,87.34,87.15,87.22,37651.0,53.922,53.9282,53.8109,53.8541,37651.0
2016-01-05 10:25:00,87.22,87.33,87.19,87.3,25710.0,53.8541,53.922,53.8356,53.9035,25710.0
2016-01-05 10:30:00,87.29,87.31,87.16,87.27,57269.0,53.8973,53.9096,53.817,53.885,57269.0
2016-01-05 10:35:00,87.27,87.36,87.14,87.36,85577.0,53.885,53.9405,53.8047,53.9405,85577.0
2016-01-05 10:40:00,87.35,87.48,87.31,87.45,25677.0,53.9343,54.0146,53.9096,53.9961,25677.0
2016-01-05 10:45:00,87.44,87.48,87.36,87.47,30150.0,53.9899,54.0146,53.9405,54.0084,30150.0
2016-01-05 10:50:00,87.47,87.66,87.45,87.64,19632.0,54.0084,54.1258,53.9961,54.1134,19632.0
2016-01-05 10:55:00,87.63,87.71,87.61,87.69,26660.0,54.1072,54.1566,54.0949,54.1443,26660.0
2016-01-05 11:00:00,87.69,87.71,87.56,87.56,26182.0,54.1443,54.1566,54.064,54.064,26182.0
2016-01-05 11:05:00,87.57,87.67,87.52,87.52,31361.0,54.0702,54.1319,54.0393,54.0393,31361.0
2016-01-05 11:10:00,87.51,87.56,87.39,87.41,26744.0,54.0331,54.064,53.959,53.9714,26744.0
2016-01-05 11:15:00,87.4,87.57,87.4,87.46,34618.0,53.9652,54.0702,53.9652,54.0023,34618.0
2016-01-05 11:20:00,87.47,87.53,87.38,87.51,24726.0,54.0084,54.0455,53.9529,54.0331,24726.0
2016-01-05 11:25:00,87.51,87.7,87.51,87.68,35107.0,54.0331,54.1505,54.0331,54.1381,35107.0
2016-01-05 11:30:00,87.67,87.86,87.62,87.86,43344.0,54.1319,54.2492,54.1011,54.2492,43344.0
2016-01-05 11:35:00,87.86,88.01,87.8,88.0,47718.0,54.2492,54.3419,54.2122,54.3357,47718.0
2016-01-05 11:40:00,87.99,88.01,87.82,87.82,25229.0,54.3295,54.3419,54.2245,54.2245,25229.0
2016-01-05 11:45:00,87.81,87.83,87.7,87.81,31144.0,54.2184,54.2307,54.1505,54.2184,31144.0
2016-01-05 11:50:00,87.81,87.83,87.66,87.71,20059.0,54.2184,54.2307,54.1258,54.1566,20059.0
2016-01-05 11:55:00,87.71,87.87,87.7,87.82,25093.0,54.1566,54.2554,54.1505,54.2245,25093.0
2016-01-05 12:00:00,87.82,87.82,87.63,87.64,23188.0,54.2245,54.2245,54.1072,54.1134,23188.0
2016-01-05 12:05:00,87.65,87.75,87.61,87.75,18134.0,54.1196,54.1813,54.0949,54.1813,18134.0
2016-01-05 12:10:00,87.74,87.75,87.67,87.71,37355.0,54.1752,54.1813,54.1319,54.1566,37355.0
2016-01-05 12:15:00,87.71,87.71,87.57,87.68,25209.0,54.1566,54.1566,54.0702,54.1381,25209.0
2016-01-05 12:20:00,87.67,87.77,87.66,87.74,25568.0,54.1319,54.1937,54.1258,54.1752,25568.0
2016-01-05 12:25:00,87.75,87.75,87.59,87.65,12931.0,54.1813,54.1813,54.0825,54.1196,12931.0
2016-01-05 12:30:00,87.64,87.67,87.59,87.59,11784.0,54.1134,54.1319,54.0825,54.0825,11784.0
2016-01-05 12:35:00,87.59,87.75,87.57,87.75,34142.0,54.0825,54.1813,54.0702,54.1813,34142.0
2016-01-05 12:40:00,87.75,87.77,87.62,87.71,18020.0,54.1813,54.1937,54.1011,54.1566,18020.0
2016-01-05 12:45:00,87.7,87.7,87.56,87.58,16764.0,54.1505,54.1505,54.064,54.0764,16764.0
2016-01-05 12:50:00,87.58,87.59,87.54,87.58,32862.0,54.0764,54.0825,54.0517,54.0764,32862.0
2016-01-05 12:55:00,87.58,87.61,87.55,87.61,21022.0,54.0764,54.0949,54.0578,54.0949,21022.0
2016-01-05 13:00:00,87.62,87.65,87.53,87.64,22806.0,54.1011,54.1196,54.0455,54.1134,22806.0
2016-01-05 13:05:00,87.65,87.66,87.51,87.53,20397.0,54.1196,54.1258,54.0331,54.0455,20397.0
2016-01-05 13:10:00,87.54,87.63,87.53,87.57,15727.0,54.0517,54.1072,54.0455,54.0702,15727.0
2016-01-05 13:15:00,87.57,87.57,87.49,87.51,15224.0,54.0702,54.0702,54.0208,54.0331,15224.0
2016-01-05 13:20:00,87.49,87.49,87.41,87.45,14831.0,54.0208,54.0208,53.9714,53.9961,14831.0
2016-01-05 13:25:00,87.45,87.58,87.45,87.58,12072.0,53.9961,54.0764,53.9961,54.0764,12072.0
2016-01-05 13:30:00,87.59,87.69,87.59,87.64,18243.0,54.0825,54.1443,54.0825,54.1134,18243.0
2016-01-05 13:35:00,87.65,87.76,87.65,87.73,20125.0,54.1196,54.1875,54.1196,54.169,20125.0
2016-01-05 13:40:00,87.74,88.05,87.74,88.05,53145.0,54.1752,54.3666,54.1752,54.3666,53145.0
2016-01-05 13:45:00,88.07,88.08,87.97,88.04,17082.0,54.3789,54.3851,54.3172,54.3604,17082.0
2016-01-05 13:50:00,88.05,88.14,88.05,88.13,19315.0,54.3666,54.4221,54.3666,54.416,19315.0
2016-01-05 13:55:00,88.13,88.14,88.0,88.02,22546.0,54.416,54.4221,54.3357,54.348,22546.0
2016-01-05 14:00:00,88.01,88.04,87.94,87.99,22122.0,54.3419,54.3604,54.2986,54.3295,22122.0
2016-01-05 14:05:00,87.99,88.0,87.91,87.99,15850.0,54.3295,54.3357,54.2801,54.3295,15850.0
2016-01-05 14:10:00,87.98,87.98,87.89,87.9,20601.0,54.3233,54.3233,54.2678,54.2739,20601.0
2016-01-05 14:15:00,87.89,88.04,87.87,88.03,26442.0,54.2678,54.3604,54.2554,54.3542,26442.0
2016-01-05 14:20:00,88.03,88.23,88.02,88.2,31159.0,54.3542,54.4777,54.348,54.4592,31159.0
2016-01-05 14:25:00,88.2,88.2,88.13,88.14,16175.0,54.4592,54.4592,54.416,54.4221,16175.0
2016-01-05 14:30:00,88.14,88.16,88.01,88.01,30780.0,54.4221,54.4345,54.3419,54.3419,30780.0
2016-01-05 14:35:00,88.01,88.03,87.91,87.97,24903.0,54.3419,54.3542,54.2801,54.3172,24903.0
2016-01-05 14:40:00,87.97,88.0,87.9,87.94,17131.0,54.3172,54.3357,54.2739,54.2986,17131.0
2016-01-05 14:45:00,87.94,87.98,87.87,87.98,22192.0,54.2986,54.3233,54.2554,54.3233,22192.0
2016-01-05 14:50:00,87.98,88.07,87.94,87.95,28250.0,54.3233,54.3789,54.2986,54.3048,28250.0
2016-01-05 14:55:00,87.95,87.95,87.85,87.92,25936.0,54.3048,54.3048,54.2431,54.2863,25936.0
2016-01-05 15:00:00,87.92,87.92,87.77,87.78,33977.0,54.2863,54.2863,54.1937,54.1999,33977.0
2016-01-05 15:05:00,87.78,87.79,87.72,87.76,26865.0,54.1999,54.206,54.1628,54.1875,26865.0
2016-01-05 15:10:00,87.76,87.81,87.7,87.79,42640.0,54.1875,54.2184,54.1505,54.206,42640.0
2016-01-05 15:15:00,87.8,87.8,87.65,87.69,40647.0,54.2122,54.2122,54.1196,54.1443,40647.0
2016-01-05 15:20:00,87.66,87.67,87.55,87.6,48708.0,54.1258,54.1319,54.0578,54.0887,48708.0
2016-01-05 15:25:00,87.6,87.71,87.57,87.64,44126.0,54.0887,54.1566,54.0702,54.1134,44126.0
2016-01-05 15:30:00,87.64,87.8,87.58,87.76,52079.0,54.1134,54.2122,54.0764,54.1875,52079.0
2016-01-05 15:35:00,87.76,87.88,87.7,87.87,33675.0,54.1875,54.2616,54.1505,54.2554,33675.0
2016-01-05 15:40:00,87.88,88.04,87.81,87.86,57410.0,54.2616,54.3604,54.2184,54.2492,57410.0
2016-01-05 15:45:00,87.83,87.86,87.66,87.82,70583.0,54.2307,54.2492,54.1258,54.2245,70583.0
2016-01-05 15:50:00,87.82,87.89,87.8,87.83,151483.0,54.2245,54.2678,54.2122,54.2307,151483.0
2016-01-05 15:55:00,87.82,87.93,87.78,87.92,163835.0,54.2245,54.2925,54.1999,54.2863,163835.0
2016-01-06 09:30:00,87.03,87.5,87.03,87.3,125186.0,53.7368,54.027,53.7368,53.9035,125186.0
2016-01-06 09:35:00,87.28,87.52,87.24,87.5,76019.0,53.8911,54.0393,53.8664,54.027,76019.0
2016-01-06 09:40:00,87.5,87.57,87.29,87.57,64460.0,54.027,54.0702,53.8973,54.0702,64460.0
2016-01-06 09:45:00,87.58,87.62,87.26,87.38,83682.0,54.0764,54.1011,53.8788,53.9529,83682.0
2016-01-06 09:50:00,87.36,87.5,87.31,87.34,42613.0,53.9405,54.027,53.9096,53.9282,42613.0
2016-01-06 09:55:00,87.37,87.37,87.14,87.29,62760.0,53.9467,53.9467,53.8047,53.8973,62760.0
2016-01-06 10:00:00,87.27,87.37,87.16,87.18,70791.0,53.885,53.9467,53.817,53.8294,70791.0
2016-01-06 10:05:00,87.17,87.33,87.16,87.33,48454.0,53.8232,53.922,53.817,53.922,48454.0
2016-01-06 10:10:00,87.33,87.5,87.3,87.5,49241.0,53.922,54.027,53.9035,54.027,49241.0
2016-01-06 10:15:00,87.49,87.66,87.48,87.59,55405.0,54.0208,54.1258,54.0146,54.0825,55405.0
2016-01-06 10:20:00,87.59,87.86,87.59,87.7,34147.0,54.0825,54.2492,54.0825,54.1505,34147.0
2016-01-06 10:25:00,87.7,87.78,87.51,87.74,32497.0,54.1505,54.1999,54.0331,54.1752,32497.0
2016-01-06 10:30:00,87.73,87.74,87.47,87.59,72732.0,54.169,54.1752,54.0084,54.0825,72732.0
2016-01-06 10:35:00,87.61,87.61,87.39,87.49,58787.0,54.0949,54.0949,53.959,54.0208,58787.0
2016-01-06 10:40:00,87.47,87.52,87.38,87.38,44191.0,54.0084,54.0393,53.9529,53.9529,44191.0
2016-01-06 10:45:00,87.37,87.49,87.29,87.45,54832.0,53.9467,54.0208,53.8973,53.9961,54832.0
2016-01-06 10:50:00,87.46,87.59,87.45,87.58,53286.0,54.0023,54.0825,53.9961,54.0764,53286.0
2016-01-06 10:55:00,87.59,87.76,87.57,87.69,64155.0,54.0825,54.1875,54.0702,54.1443,64155.0
2016-01-06 11:00:00,87.68,87.84,87.66,87.83,31257.0,54.1381,54.2369,54.1258,54.2307,31257.0
2016-01-06 11:05:00,87.84,87.88,87.68,87.87,48702.0,54.2369,54.2616,54.1381,54.2554,48702.0
2016-01-06 11:10:00,87.87,87.88,87.61,87.74,29649.0,54.2554,54.2616,54.0949,54.1752,29649.0
2016-01-06 11:15:00,87.72,87.89,87.64,87.88,37554.0,54.1628,54.2678,54.1134,54.2616,37554.0
2016-01-06 11:20:00,87.89,88.11,87.89,87.95,44479.0,54.2678,54.4036,54.2678,54.3048,44479.0
2016-01-06 11:25:00,87.95,88.0,87.91,87.97,32553.0,54.3048,54.3357,54.2801,54.3172,32553.0
2016-01-06 11:30:00,87.98,88.0,87.89,87.94,24847.0,54.3233,54.3357,54.2678,54.2986,24847.0
2016-01-06 11:35:00,87.96,88.03,87.83,87.99,40409.0,54.311,54.3542,54.2307,54.3295,40409.0
2016-01-06 11:40:00,88.0,88.06,87.77,87.77,26240.0,54.3357,54.3727,54.1937,54.1937,26240.0
2016-01-06 11:45:00,87.78,87.93,87.77,87.89,21948.0,54.1999,54.2925,54.1937,54.2678,21948.0
2016-01-06 11:50:00,87.88,87.95,87.82,87.84,34592.0,54.2616,54.3048,54.2245,54.2369,34592.0
2016-01-06 11:55:00,87.84,87.84,87.65,87.69,20763.0,54.2369,54.2369,54.1196,54.1443,20763.0
2016-01-06 12:00:00,87.7,87.77,87.65,87.67,20554.0,54.1505,54.1937,54.1196,54.1319,20554.0
2016-01-06 12:05:00,87.69,87.83,87.69,87.8,17397.0,54.1443,54.2307,54.1443,54.2122,17397.0
2016-01-06 12:10:00,87.81,87.82,87.74,87.79,15719.0,54.2184,54.2245,54.1752,54.206,15719.0
2016-01-06 12:15:00,87.79,87.82,87.67,87.68,21542.0,54.206,54.2245,54.1319,54.1381,21542.0
2016-01-06 12:20:00,87.69,87.79,87.68,87.76,16958.0,54.1443,54.206,54.1381,54.1875,16958.0
2016-01-06 12:25:00,87.77,87.79,87.67,87.77,22117.0,54.1937,54.206,54.1319,54.1937,22117.0
2016-01-06 12:30:00,87.74,87.86,87.74,87.84,16673.0,54.1752,54.2492,54.1752,54.2369,16673.0
2016-01-06 12:35:00,87.85,88.11,87.82,88.01,41332.0,54.2431,54.4036,54.2245,54.3419,41332.0
2016-01-06 12:40:00,87.98,88.07,87.97,88.04,18033.0,54.3233,54.3789,54.3172,54.3604,18033.0
2016-01-06 12:45:00,88.01,88.08,87.94,87.94,23875.0,54.3419,54.3851,54.2986,54.2986,23875.0
2016-01-06 12:50:00,87.94,88.02,87.92,88.02,35693.0,54.2986,54.348,54.2863,54.348,35693.0
2016-01-06 12:55:00,88.01,88.05,87.94,87.95,19568.0,54.3419,54.3666,54.2986,54.3048,19568.0
2016-01-06 13:00:00,87.94,87.94,87.8,87.86,27210.0,54.2986,54.2986,54.2122,54.2492,27210.0
2016-01-06 13:05:00,87.86,87.86,87.75,87.77,22437.0,54.2492,54.2492,54.1813,54.1937,22437.0
2016-01-06 13:10:00,87.78,87.88,87.74,87.82,35658.0,54.1999,54.2616,54.1752,54.2245,35658.0
2016-01-06 13:15:00,87.83,87.9,87.74,87.78,31728.0,54.2307,54.2739,54.1752,54.1999,31728.0
2016-01-06 13:20:00,87.8,87.87,87.77,87.87,22551.0,54.2122,54.2554,54.1937,54.2554,22551.0
2016-01-06 13:25:00,87.87,87.91,87.81,87.87,26036.0,54.2554,54.2801,54.2184,54.2554,26036.0
2016-01-06 13:30:00,87.87,87.94,87.83,87.93,27068.0,54.2554,54.2986,54.2307,54.2925,27068.0
2016-01-06 13:35:00,87.93,88.03,87.93,88.02,38017.0,54.2925,54.3542,54.2925,54.348,38017.0
2016-01-06 13:40:00,88.01,88.02,87.9,87.92,21708.0,54.3419,54.348,54.2739,54.2863,21708.0
2016-01-06 13:45:00,87.92,87.96,87.87,87.89,32660.0,54.2863,54.311,54.2554,54.2678,32660.0
2016-01-06 13:50:00,87.89,87.98,87.87,87.96,31209.0,54.2678,54.3233,54.2554,54.311,31209.0
2016-01-06 13:55:00,87.95,88.03,87.94,88.0,41757.0,54.3048,54.3542,54.2986,54.3357,41757.0
2016-01-06 14:00:00,88.0,88.11,87.85,88.02,55145.0,54.3357,54.4036,54.2431,54.348,55145.0
2016-01-06 14:05:00,88.0,88.18,87.96,88.17,36510.0,54.3357,54.4468,54.311,54.4407,36510.0
2016-01-06 14:10:00,88.17,88.2,88.05,88.18,39831.0,54.4407,54.4592,54.3666,54.4468,39831.0
2016-01-06 14:15:00,88.17,88.21,88.06,88.12,47157.0,54.4407,54.4654,54.3727,54.4098,47157.0
2016-01-06 14:20:00,88.13,88.19,88.04,88.14,32288.0,54.416,54.453,54.3604,54.4221,32288.0
2016-01-06 14:25:00,88.13,88.2,88.08,88.19,62349.0,54.416,54.4592,54.3851,54.453,62349.0
2016-01-06 14:30:00,88.18,88.19,87.99,88.07,44096.0,54.4468,54.453,54.3295,54.3789,44096.0
2016-01-06 14:35:00,88.08,88.15,88.06,88.06,37974.0,54.3851,54.4283,54.3727,54.3727,37974.0
2016-01-06 14:40:00,88.07,88.07,87.7,87.78,61238.0,54.3789,54.3789,54.1505,54.1999,61238.0
2016-01-06 14:45:00,87.79,87.79,87.61,87.63,59103.0,54.206,54.206,54.0949,54.1072,59103.0
2016-01-06 14:50:00,87.63,87.69,87.58,87.61,44993.0,54.1072,54.1443,54.0764,54.0949,44993.0
2016-01-06 14:55:00,87.59,87.61,87.44,87.46,48629.0,54.0825,54.0949,53.9899,54.0023,48629.0
2016-01-06 15:00:00,87.46,87.56,87.42,87.53,52351.0,54.0023,54.064,53.9776,54.0455,52351.0
2016-01-06 15:05:00,87.54,87.59,87.52,87.53,48518.0,54.0517,54.0825,54.0393,54.0455,48518.0
2016-01-06 15:10:00,87.52,87.66,87.48,87.64,56698.0,54.0393,54.1258,54.0146,54.1134,56698.0
2016-01-06 15:15:00,87.63,87.74,87.57,87.71,44959.0,54.1072,54.1752,54.0702,54.1566,44959.0
2016-01-06 15:20:00,87.7,87.71,87.56,87.6,47289.0,54.1505,54.1566,54.064,54.0887,47289.0
2016-01-06 15:25:00,87.61,87.81,87.57,87.78,60847.0,54.0949,54.2184,54.0702,54.1999,60847.0
2016-01-06 15:30:00,87.79,87.87,87.73,87.81,61491.0,54.206,54.2554,54.169,54.2184,61491.0
2016-01-06 15:35:00,87.81,87.88,87.76,87.8,75746.0,54.2184,54.2616,54.1875,54.2122,75746.0
2016-01-06 15:40:00,87.8,87.81,87.57,87.6,90193.0,54.2122,54.2184,54.0702,54.0887,90193.0
2016-01-06 15:45:00,87.61,87.69,87.56,87.69,84965.0,54.0949,54.1443,54.064,54.1443,84965.0
2016-01-06 15:50:00,87.68,87.69,87.5,87.69,139498.0,54.1381,54.1443,54.027,54.1443,139498.0
2016-01-06 15:55:00,87.69,87.89,87.65,87.88,229570.0,54.1443,54.2678,54.1196,54.2616,229570.0
2016-01-07 09:30:00,86.68,87.18,86.68,86.85,97595.0,53.5207,53.8294,53.5207,53.6256,97595.0
2016-01-07 09:35:00,86.87,87.22,86.86,87.22,58558.0,53.638,53.8541,53.6318,53.8541,58558.0
2016-01-07 09:40:00,87.22,87.63,87.19,87.59,67714.0,53.8541,54.1072,53.8356,54.0825,67714.0
2016-01-07 09:45:00,87.57,87.65,87.49,87.59,97920.0,54.0702,54.1196,54.0208,54.0825,97920.0
2016-01-07 09:50:00,87.59,87.62,87.48,87.5,112499.0,54.0825,54.1011,54.0146,54.027,112499.0
2016-01-07 09:55:00,87.51,88.07,87.49,88.05,105750.0,54.0331,54.3789,54.0208,54.3666,105750.0
2016-01-07 10:00:00,88.03,88.2,87.97,87.99,101041.0,54.3542,54.4592,54.3172,54.3295,101041.0
2016-01-07 10:05:00,87.99,88.08,87.9,88.05,74918.0,54.3295,54.3851,54.2739,54.3666,74918.0
2016-01-07 10:10:00,88.04,88.16,87.55,88.13,70384.0,54.3604,54.4345,54.0578,54.416,70384.0
2016-01-07 10:15:00,88.14,88.37,88.13,88.35,64313.0,54.4221,54.5641,54.416,54.5518,64313.0
2016-01-07 10:20:00,88.34,88.38,87.98,87.99,52342.0,54.5456,54.5703,54.3233,54.3295,52342.0
2016-01-07 10:25:00,88.0,88.1,87.92,87.99,57963.0,54.3357,54.3974,54.2863,54.3295,57963.0
2016-01-07 10:30:00,88.01,88.36,88.01,88.32,47323.0,54.3419,54.558,54.3419,54.5333,47323.0
2016-01-07 10:35:00,88.31,88.32,88.17,88.22,37800.0,54.5271,54.5333,54.4407,54.4715,37800.0
2016-01-07 10:40:00,88.23,88.28,88.15,88.22,66164.0,54.4777,54.5086,54.4283,54.4715,66164.0
2016-01-07 10:45:00,88.21,88.27,88.17,88.21,52225.0,54.4654,54.5024,54.4407,54.4654,52225.0
2016-01-07 10:50:00,88.21,88.46,88.19,88.39,69609.0,54.4654,54.6197,54.453,54.5765,69609.0
2016-01-07 10:55:00,88.4,88.43,88.17,88.19,30219.0,54.5827,54.6012,54.4407,54.453,30219.0
2016-01-07 11:00:00,88.19,88.24,88.13,88.19,20535.0,54.453,54.4839,54.416,54.453,20535.0
2016-01-07 11:05:00,88.19,88.19,87.79,87.81,61714.0,54.453,54.453,54.206,54.2184,61714.0
2016-01-07 11:10:00,87.81,87.81,87.56,87.56,31224.0,54.2184,54.2184,54.064,54.064,31224.0
2016-01-07 11:15:00,87.56,87.6,87.4,87.42,36068.0,54.064,54.0887,53.9652,53.9776,36068.0
2016-01-07 11:20:00,87.43,87.54,87.4,87.53,43678.0,53.9837,54.0517,53.9652,54.0455,43678.0
2016-01-07 11:25:00,87.55,87.7,87.5,87.69,50218.0,54.0578,54.1505,54.027,54.1443,50218.0
2016-01-07 11:30:00,87.68,87.75,87.59,87.62,41699.0,54.1381,54.1813,54.0825,54.1011,41699.0
2016-01-07 11:35:00,87.65,87.7,87.58,87.62,46019.0,54.1196,54.1505,54.0764,54.1011,46019.0
2016-01-07 11:40:00,87.61,87.7,87.59,87.66,34210.0,54.0949,54.1505,54.0825,54.1258,34210.0
2016-01-07 11:45:00,87.66,87.66,87.48,87.53,57827.0,54.1258,54.1258,54.0146,54.0455,57827.0
2016-01-07 11:50:00,87.52,87.62,87.48,87.56,27068.0,54.0393,54.1011,54.0146,54.064,27068.0
2016-01-07 11:55:00,87.56,87.65,87.53,87.54,28451.0,54.064,54.1196,54.0455,54.0517,28451.0
2016-01-07 12:00:00,87.53,87.72,87.5,87.69,54270.0,54.0455,54.1628,54.027,54.1443,54270.0
2016-01-07 12:05:00,87.69,87.81,87.6,87.74,67651.0,54.1443,54.2184,54.0887,54.1752,67651.0
2016-01-07 12:10:00,87.74,87.85,87.73,87.78,38318.0,54.1752,54.2431,54.169,54.1999,38318.0
2016-01-07 12:15:00,87.76,87.84,87.74,87.8,31791.0,54.1875,54.2369,54.1752,54.2122,31791.0
2016-01-07 12:20:00,87.79,87.85,87.75,87.77,49643.0,54.206,54.2431,54.1813,54.1937,49643.0
2016-01-07 12:25:00,87.77,87.82,87.74,87.77,47745.0,54.1937,54.2245,54.1752,54.1937,47745.0
2016-01-07 12:30:00,87.77,88.02,87.77,88.0,32289.0,54.1937,54.348,54.1937,54.3357,32289.0
2016-01-07 12:35:00,87.96,87.96,87.73,87.76,21393.0,54.311,54.311,54.169,54.1875,21393.0
2016-01-07 12:40:00,87.75,87.91,87.75,87.9,29467.0,54.1813,54.2801,54.1813,54.2739,29467.0
2016-01-07 12:45:00,87.9,87.97,87.87,87.91,39642.0,54.2739,54.3172,54.2554,54.2801,39642.0
2016-01-07 12:50:00,87.91,88.01,87.82,87.84,36544.0,54.2801,54.3419,54.2245,54.2369,36544.0
2016-01-07 12:55:00,87.85,87.93,87.73,87.76,30754.0,54.2431,54.2925,54.169,54.1875,30754.0
2016-01-07 13:00:00,87.76,87.82,87.69,87.8,26934.0,54.1875,54.2245,54.1443,54.2122,26934.0
2016-01-07 13:05:00,87.8,87.81,87.63,87.66,74994.0,54.2122,54.2184,54.1072,54.1258,74994.0
2016-01-07 13:10:00,87.67,87.75,87.59,87.68,152809.0,54.1319,54.1813,54.0825,54.1381,152809.0
2016-01-07 13:15:00,87.68,87.7,87.5,87.54,59724.0,54.1381,54.1505,54.027,54.0517,59724.0
2016-01-07 13:20:00,87.51,87.59,87.5,87.54,67882.0,54.0331,54.0825,54.027,54.0517,67882.0
2016-01-07 13:25:00,87.54,87.64,87.5,87.53,50546.0,54.0517,54.1134,54.027,54.0455,50546.0
2016-01-07 13:30:00,87.52,87.63,87.5,87.57,94525.0,54.0393,54.1072,54.027,54.0702,94525.0
2016-01-07 13:35:00,87.57,87.61,87.39,87.5,121694.0,54.0702,54.0949,53.959,54.027,121694.0
2016-01-07 13:40:00,87.49,87.65,87.45,87.63,71169.0,54.0208,54.1196,53.9961,54.1072,71169.0
2016-01-07 13:45:00,87.63,87.73,87.58,87.69,54232.0,54.1072,54.169,54.0764,54.1443,54232.0
2016-01-07 13:50:00,87.69,87.71,87.56,87.58,47997.0,54.1443,54.1566,54.064,54.0764,47997.0
2016-01-07 13:55:00,87.58,87.64,87.49,87.5,38599.0,54.0764,54.1134,54.0208,54.027,38599.0
2016-01-07 14:00:00,87.51,87.56,87.46,87.5,79419.0,54.0331,54.064,54.0023,54.027,79419.0
2016-01-07 14:05:00,87.5,87.53,87.36,87.39,46154.0,54.027,54.0455,53.9405,53.959,46154.0
2016-01-07 14:10:00,87.41,87.5,87.28,87.31,25197.0,53.9714,54.027,53.8911,53.9096,25197.0
2016-01-07 14:15:00,87.32,87.5,87.26,87.46,27748.0,53.9158,54.027,53.8788,54.0023,27748.0
2016-01-07 14:20:00,87.45,87.49,87.27,87.28,25979.0,53.9961,54.0208,53.885,53.8911,25979.0
2016-01-07 14:25:00,87.26,87.33,87.16,87.19,26208.0,53.8788,53.922,53.817,53.8356,26208.0
2016-01-07 14:30:00,87.19,87.36,87.15,87.33,54110.0,53.8356,53.9405,53.8109,53.922,54110.0
2016-01-07 14:35:00,87.33,87.52,87.33,87.44,77985.0,53.922,54.0393,53.922,53.9899,77985.0
2016-01-07 14:40:00,87.45,87.47,87.35,87.43,86167.0,53.9961,54.0084,53.9343,53.9837,86167.0
2016-01-07 14:45:00,87.43,87.45,87.34,87.44,61404.0,53.9837,53.9961,53.9282,53.9899,61404.0
2016-01-07 14:50:00,87.44,87.5,87.3,87.32,57123.0,53.9899,54.027,53.9035,53.9158,57123.0
2016-01-07 14:55:00,87.32,87.35,87.01,87.05,51715.0,53.9158,53.9343,53.7244,53.7491,51715.0
2016-01-07 15:00:00,87.04,87.09,86.89,86.92,61714.0,53.7429,53.7738,53.6503,53.6688,61714.0
2016-01-07 15:05:00,86.91,87.15,86.85,87.12,59518.0,53.6627,53.8109,53.6256,53.7923,59518.0
2016-01-07 15:10:00,87.11,87.19,86.88,86.97,50084.0,53.7862,53.8356,53.6441,53.6997,50084.0
2016-01-07 15:15:00,86.98,87.08,86.88,86.92,51574.0,53.7059,53.7676,53.6441,53.6688,51574.0
2016-01-07 15:20:00,86.9,86.94,86.78,86.92,69331.0,53.6565,53.6812,53.5824,53.6688,69331.0
2016-01-07 15:25:00,86.92,86.92,86.78,86.81,111196.0,53.6688,53.6688,53.5824,53.6009,111196.0
2016-01-07 15:30:00,86.81,87.09,86.8,87.09,107545.0,53.6009,53.7738,53.5947,53.7738,107545.0
2016-01-07 15:35:00,87.09,87.32,86.94,87.21,91042.0,53.7738,53.9158,53.6812,53.8479,91042.0
2016-01-07 15:40:00,87.22,87.27,87.15,87.18,91046.0,53.8541,53.885,53.8109,53.8294,91046.0
2016-01-07 15:45:00,87.17,87.59,87.13,87.5,151202.0,53.8232,54.0825,53.7985,54.027,151202.0
2016-01-07 15:50:00,87.5,87.54,87.34,87.52,180325.0,54.027,54.0517,53.9282,54.0393,180325.0
2016-01-07 15:55:00,87.51,87.62,87.28,87.28,351465.0,54.0331,54.1011,53.8911,53.8911,351465.0
2016-01-08 09:30:00,87.58,87.65,87.24,87.55,249307.0,54.0764,54.1196,53.8664,54.0578,249307.0
2016-01-08 09:35:00,87.54,87.54,87.02,87.12,122193.0,54.0517,54.0517,53.7306,53.7923,122193.0
2016-01-08 09:40:00,87.09,87.35,87.09,87.13,115639.0,53.7738,53.9343,53.7738,53.7985,115639.0
2016-01-08 09:45:00,87.13,87.33,87.12,87.24,78633.0,53.7985,53.922,53.7923,53.8664,78633.0
2016-01-08 09:50:00,87.24,87.34,87.15,87.22,135418.0,53.8664,53.9282,53.8109,53.8541,135418.0
2016-01-08 09:55:00,87.19,87.28,87.11,87.21,59901.0,53.8356,53.8911,53.7862,53.8479,59901.0
2016-01-08 10:00:00,87.2,87.27,86.48,86.54,165202.0,53.8417,53.885,53.3972,53.4342,165202.0
2016-01-08 10:05:00,86.55,86.77,86.49,86.69,94226.0,53.4404,53.5762,53.4033,53.5268,94226.0
2016-01-08 10:10:00,86.68,86.78,86.53,86.62,112230.0,53.5207,53.5824,53.428,53.4836,112230.0
2016-01-08 10:15:00,86.6,86.75,86.59,86.64,65512.0,53.4713,53.5639,53.4651,53.496,65512.0
2016-01-08 10:20:00,86.65,86.83,86.64,86.8,27591.0,53.5021,53.6133,53.496,53.5947,27591.0
2016-01-08 10:25:00,86.83,87.07,86.82,86.98,46059.0,53.6133,53.7615,53.6071,53.7059,46059.0
2016-01-08 10:30:00,86.99,87.13,86.99,87.03,28013.0,53.7121,53.7985,53.7121,53.7368,28013.0
2016-01-08 10:35:00,87.05,87.07,86.97,87.04,52163.0,53.7491,53.7615,53.6997,53.7429,52163.0
2016-01-08 10:40:00,87.06,87.19,86.99,87.16,31019.0,53.7553,53.8356,53.7121,53.817,31019.0
2016-01-08 10:45:00,87.17,87.46,87.11,87.36,38856.0,53.8232,54.0023,53.7862,53.9405,38856.0
2016-01-08 10:50:00,87.37,87.38,87.15,87.15,20072.0,53.9467,53.9529,53.8109,53.8109,20072.0
2016-01-08 10:55:00,87.16,87.32,87.06,87.29,19650.0,53.817,53.9158,53.7553,53.8973,19650.0
2016-01-08 11:00:00,87.27,87.42,87.27,87.36,30171.0,53.885,53.9776,53.885,53.9405,30171.0
2016-01-08 11:05:00,87.37,87.43,87.21,87.3,34114.0,53.9467,53.9837,53.8479,53.9035,34114.0
2016-01-08 11:10:00,87.32,87.34,87.2,87.29,25168.0,53.9158,53.9282,53.8417,53.8973,25168.0
2016-01-08 11:15:00,87.29,87.36,87.23,87.27,22215.0,53.8973,53.9405,53.8603,53.885,22215.0
2016-01-08 11:20:00,87.26,87.36,87.22,87.34,22535.0,53.8788,53.9405,53.8541,53.9282,22535.0
2016-01-08 11:25:00,87.35,87.37,87.14,87.24,28895.0,53.9343,53.9467,53.8047,53.8664,28895.0
2016-01-08 11:30:00,87.24,87.25,87.0,87.05,28708.0,53.8664,53.8726,53.7182,53.7491,28708.0
2016-01-08 11:35:00,87.02,87.04,86.94,87.03,23589.0,53.7306,53.7429,53.6812,53.7368,23589.0
2016-01-08 11:40:00,87.02,87.22,86.98,87.21,44192.0,53.7306,53.8541,53.7059,53.8479,44192.0
2016-01-08 11:45:00,87.21,87.31,87.18,87.25,54866.0,53.8479,53.9096,53.8294,53.8726,54866.0
2016-01-08 11:50:00,87.23,87.41,87.17,87.35,21438.0,53.8603,53.9714,53.8232,53.9343,21438.0
2016-01-08 11:55:00,87.34,87.36,87.2,87.24,22472.0,53.9282,53.9405,53.8417,53.8664,22472.0
2016-01-08 12:00:00,87.27,87.33,87.15,87.21,19534.0,53.885,53.922,53.8109,53.8479,19534.0
2016-01-08 12:05:00,87.22,87.3,87.2,87.26,25984.0,53.8541,53.9035,53.8417,53.8788,25984.0
2016-01-08 12:10:00,87.24,87.34,87.23,87.33,50984.0,53.8664,53.9282,53.8603,53.922,50984.0
2016-01-08 12:15:00,87.34,87.45,87.3,87.32,28755.0,53.9282,53.9961,53.9035,53.9158,28755.0
2016-01-08 12:20:00,87.34,87.43,87.27,87.38,12888.0,53.9282,53.9837,53.885,53.9529,12888.0
2016-01-08 12:25:00,87.35,87.36,87.25,87.34,12862.0,53.9343,53.9405,53.8726,53.9282,12862.0
2016-01-08 12:30:00,87.32,87.33,87.2,87.29,13252.0,53.9158,53.922,53.8417,53.8973,13252.0
2016-01-08 12:35:00,87.27,87.3,87.16,87.21,25376.0,53.885,53.9035,53.817,53.8479,25376.0
2016-01-08 12:40:00,87.2,87.36,87.2,87.33,24925.0,53.8417,53.9405,53.8417,53.922,24925.0
2016-01-08 12:45:00,87.31,87.48,87.29,87.41,21989.0,53.9096,54.0146,53.8973,53.9714,21989.0
2016-01-08 12:50:00,87.39,87.4,87.24,87.34,9593.0,53.959,53.9652,53.8664,53.9282,9593.0
2016-01-08 12:55:00,87.35,87.35,87.23,87.25,9959.0,53.9343,53.9343,53.8603,53.8726,9959.0
2016-01-08 13:00:00,87.23,87.34,87.21,87.23,23112.0,53.8603,53.9282,53.8479,53.8603,23112.0
2016-01-08 13:05:00,87.21,87.29,87.17,87.28,32991.0,53.8479,53.8973,53.8232,53.8911,32991.0
2016-01-08 13:10:00,87.27,87.33,87.19,87.32,21700.0,53.885,53.922,53.8356,53.9158,21700.0
2016-01-08 13:15:00,87.31,87.34,87.24,87.33,18374.0,53.9096,53.9282,53.8664,53.922,18374.0
2016-01-08 13:20:00,87.3,87.3,87.1,87.15,35629.0,53.9035,53.9035,53.78,53.8109,35629.0
2016-01-08 13:25:00,87.14,87.3,87.08,87.15,67353.0,53.8047,53.9035,53.7676,53.8109,67353.0
2016-01-08 13:30:00,87.15,87.24,87.15,87.24,11531.0,53.8109,53.8664,53.8109,53.8664,11531.0
2016-01-08 13:35:00,87.24,87.35,87.24,87.33,16941.0,53.8664,53.9343,53.8664,53.922,16941.0
2016-01-08 13:40:00,87.33,87.34,87.22,87.22,23905.0,53.922,53.9282,53.8541,53.8541,23905.0
2016-01-08 13:45:00,87.22,87.22,87.09,87.1,35135.0,53.8541,53.8541,53.7738,53.78,35135.0
2016-01-08 13:50:00,87.11,87.19,87.09,87.18,20107.0,53.7862,53.8356,53.7738,53.8294,20107.0
2016-01-08 13:55:00,87.17,87.17,87.09,87.13,18355.0,53.8232,53.8232,53.7738,53.7985,18355.0
2016-01-08 14:00:00,87.13,87.31,87.13,87.28,18117.0,53.7985,53.9096,53.7985,53.8911,18117.0
2016-01-08 14:05:00,87.3,87.3,87.23,87.23,10587.0,53.9035,53.9035,53.8603,53.8603,10587.0
2016-01-08 14:10:00,87.23,87.23,87.05,87.11,31327.0,53.8603,53.8603,53.7491,53.7862,31327.0
2016-01-08 14:15:00,87.1,87.17,87.02,87.12,28946.0,53.78,53.8232,53.7306,53.7923,28946.0
2016-01-08 14:20:00,87.11,87.12,86.9,86.92,47813.0,53.7862,53.7923,53.6565,53.6688,47813.0
2016-01-08 14:25:00,86.92,87.05,86.81,87.01,68704.0,53.6688,53.7491,53.6009,53.7244,68704.0
2016-01-08 14:30:00,86.97,87.1,86.89,86.91,36710.0,53.6997,53.78,53.6503,53.6627,36710.0
2016-01-08 14:35:00,86.93,87.11,86.92,87.05,55678.0,53.675,53.7862,53.6688,53.7491,55678.0
2016-01-08 14:40:00,87.04,87.2,86.99,87.2,30427.0,53.7429,53.8417,53.7121,53.8417,30427.0
2016-01-08 14:45:00,87.19,87.19,87.08,87.08,22285.0,53.8356,53.8356,53.7676,53.7676,22285.0
2016-01-08 14:50:00,87.09,87.15,87.02,87.12,85596.0,53.7738,53.8109,53.7306,53.7923,85596.0
2016-01-08 14:55:00,87.11,87.12,87.0,87.05,83851.0,53.7862,53.7923,53.7182,53.7491,83851.0
2016-01-08 15:00:00,87.03,87.11,87.0,87.07,64233.0,53.7368,53.7862,53.7182,53.7615,64233.0
2016-01-08 15:05:00,87.07,87.15,87.06,87.11,39691.0,53.7615,53.8109,53.7553,53.7862,39691.0
2016-01-08 15:10:00,87.11,87.19,87.02,87.09,56448.0,53.7862,53.8356,53.7306,53.7738,56448.0
2016-01-08 15:15:00,87.07,87.15,86.99,87.0,75326.0,53.7615,53.8109,53.7121,53.7182,75326.0
2016-01-08 15:20:00,86.99,87.05,86.92,87.02,85492.0,53.7121,53.7491,53.6688,53.7306,85492.0
2016-01-08 15:25:00,87.03,87.09,86.81,86.87,70745.0,53.7368,53.7738,53.6009,53.638,70745.0
2016-01-08 15:30:00,86.87,86.9,86.75,86.82,91994.0,53.638,53.6565,53.5639,53.6071,91994.0
2016-01-08 15:35:00,86.82,86.93,86.77,86.8,118480.0,53.6071,53.675,53.5762,53.5947,118480.0
2016-01-08 15:40:00,86.82,86.88,86.68,86.85,138682.0,53.6071,53.6441,53.5207,53.6256,138682.0
2016-01-08 15:45:00,86.82,86.82,86.65,86.7,130850.0,53.6071,53.6071,53.5021,53.533,130850.0
2016-01-08 15:50:00,86.7,86.76,86.58,86.63,265613.0,53.533,53.5701,53.4589,53.4898,265613.0
2016-01-08 15:55:00,86.59,86.8,86.48,86.69,375085.0,53.4651,53.5947,53.3972,53.5268,375085.0
2016-01-11 09:30:00,87.44,88.33,87.4,88.14,161005.0,53.9899,54.5394,53.9652,54.4221,161005.0
2016-01-11 09:35:00,88.14,88.24,87.92,88.03,59640.0,54.4221,54.4839,54.2863,54.3542,59640.0
2016-01-11 09:40:00,88.03,88.15,87.92,88.06,79265.0,54.3542,54.4283,54.2863,54.3727,79265.0
2016-01-11 09:45:00,88.08,88.3,87.96,88.29,72137.0,54.3851,54.5209,54.311,54.5148,72137.0
2016-01-11 09:50:00,88.29,88.47,88.28,88.44,121232.0,54.5148,54.6259,54.5086,54.6074,121232.0
2016-01-11 09:55:00,88.44,88.45,88.28,88.37,62782.0,54.6074,54.6135,54.5086,54.5641,62782.0
2016-01-11 10:00:00,88.36,88.57,88.27,88.53,171315.0,54.558,54.6876,54.5024,54.6629,171315.0
2016-01-11 10:05:00,88.53,88.56,88.43,88.48,70628.0,54.6629,54.6815,54.6012,54.6321,70628.0
2016-01-11 10:10:00,88.48,88.59,88.48,88.57,100414.0,54.6321,54.7,54.6321,54.6876,100414.0
2016-01-11 10:15:00,88.57,88.67,88.51,88.64,137297.0,54.6876,54.7494,54.6506,54.7309,137297.0
2016-01-11 10:20:00,88.63,88.79,88.63,88.77,75101.0,54.7247,54.8235,54.7247,54.8111,75101.0
2016-01-11 10:25:00,88.76,88.85,88.74,88.84,55380.0,54.805,54.8605,54.7926,54.8543,55380.0
2016-01-11 10:30:00,88.84,89.08,88.83,89.04,89160.0,54.8543,55.0025,54.8482,54.9778,89160.0
2016-01-11 10:35:00,89.05,89.07,88.9,88.95,54424.0,54.984,54.9964,54.8914,54.9223,54424.0
2016-01-11 10:40:00,88.94,88.96,88.84,88.88,182202.0,54.9161,54.9284,54.8543,54.879,182202.0
2016-01-11 10:45:00,88.89,88.91,88.69,88.72,54028.0,54.8852,54.8976,54.7617,54.7803,54028.0
2016-01-11 10:50:00,88.72,88.72,88.41,88.48,56804.0,54.7803,54.7803,54.5888,54.6321,56804.0
2016-01-11 10:55:00,88.48,88.53,88.4,88.48,59026.0,54.6321,54.6629,54.5827,54.6321,59026.0
2016-01-11 11:00:00,88.48,88.48,88.14,88.15,95886.0,54.6321,54.6321,54.4221,54.4283,95886.0
2016-01-11 11:05:00,88.15,88.22,88.09,88.2,107247.0,54.4283,54.4715,54.3913,54.4592,107247.0
2016-01-11 11:10:00,88.2,88.45,88.18,88.44,60196.0,54.4592,54.6135,54.4468,54.6074,60196.0
2016-01-11 11:15:00,88.44,88.61,88.4,88.52,21066.0,54.6074,54.7123,54.5827,54.6568,21066.0
2016-01-11 11:20:00,88.53,88.64,88.51,88.52,93762.0,54.6629,54.7309,54.6506,54.6568,93762.0
2016-01-11 11:25:00,88.53,88.61,88.43,88.59,32959.0,54.6629,54.7123,54.6012,54.7,32959.0
2016-01-11 11:30:00,88.57,88.6,88.44,88.49,125119.0,54.6876,54.7062,54.6074,54.6382,125119.0
2016-01-11 11:35:00,88.48,88.61,88.44,88.54,54572.0,54.6321,54.7123,54.6074,54.6691,54572.0
2016-01-11 11:40:00,88.53,88.65,88.51,88.57,52520.0,54.6629,54.737,54.6506,54.6876,52520.0
2016-01-11 11:45:00,88.56,88.69,88.56,88.64,58087.0,54.6815,54.7617,54.6815,54.7309,58087.0
2016-01-11 11:50:00,88.64,88.75,88.6,88.69,63812.0,54.7309,54.7988,54.7062,54.7617,63812.0
2016-01-11 11:55:00,88.7,88.73,88.62,88.67,35425.0,54.7679,54.7864,54.7185,54.7494,35425.0
2016-01-11 12:00:00,88.68,88.77,88.63,88.72,43098.0,54.7556,54.8111,54.7247,54.7803,43098.0
2016-01-11 12:05:00,88.7,88.83,88.67,88.81,43251.0,54.7679,54.8482,54.7494,54.8358,43251.0
2016-01-11 12:10:00,88.81,88.9,88.74,88.75,44862.0,54.8358,54.8914,54.7926,54.7988,44862.0
2016-01-11 12:15:00,88.75,88.88,88.73,88.86,58769.0,54.7988,54.879,54.7864,54.8667,58769.0
2016-01-11 12:20:00,88.85,88.88,88.83,88.84,81816.0,54.8605,54.879,54.8482,54.8543,81816.0
2016-01-11 12:25:00,88.83,88.88,88.82,88.87,124580.0,54.8482,54.879,54.842,54.8729,124580.0
2016-01-11 12:30:00,88.86,88.91,88.85,88.87,41994.0,54.8667,54.8976,54.8605,54.8729,41994.0
2016-01-11 12:35:00,88.86,88.93,88.8,88.81,42477.0,54.8667,54.9099,54.8297,54.8358,42477.0
2016-01-11 12:40:00,88.81,88.85,88.71,88.81,72492.0,54.8358,54.8605,54.7741,54.8358,72492.0
2016-01-11 12:45:00,88.81,88.9,88.79,88.8,21774.0,54.8358,54.8914,54.8235,54.8297,21774.0
2016-01-11 12:50:00,88.8,88.84,88.78,88.8,36434.0,54.8297,54.8543,54.8173,54.8297,36434.0
2016-01-11 12:55:00,88.8,88.92,88.79,88.91,36375.0,54.8297,54.9037,54.8235,54.8976,36375.0
2016-01-11 13:00:00,88.91,88.94,88.82,88.9,32327.0,54.8976,54.9161,54.842,54.8914,32327.0
2016-01-11 13:05:00,88.89,88.92,88.78,88.81,31917.0,54.8852,54.9037,54.8173,54.8358,31917.0
2016-01-11 13:10:00,88.81,88.83,88.69,88.79,103069.0,54.8358,54.8482,54.7617,54.8235,103069.0
2016-01-11 13:15:00,88.79,88.81,88.7,88.74,63823.0,54.8235,54.8358,54.7679,54.7926,63823.0
2016-01-11 13:20:00,88.75,88.75,88.57,88.65,33188.0,54.7988,54.7988,54.6876,54.737,33188.0
2016-01-11 13:25:00,88.66,88.67,88.58,88.65,52606.0,54.7432,54.7494,54.6938,54.737,52606.0
2016-01-11 13:30:00,88.64,88.69,88.62,88.66,46051.0,54.7309,54.7617,54.7185,54.7432,46051.0
2016-01-11 13:35:00,88.67,88.7,88.59,88.66,104005.0,54.7494,54.7679,54.7,54.7432,104005.0
2016-01-11 13:40:00,88.67,88.69,88.62,88.67,81052.0,54.7494,54.7617,54.7185,54.7494,81052.0
2016-01-11 13:45:00,88.66,88.67,88.51,88.53,90298.0,54.7432,54.7494,54.6506,54.6629,90298.0
2016-01-11 13:50:00,88.53,88.64,88.41,88.64,64628.0,54.6629,54.7309,54.5888,54.7309,64628.0
2016-01-11 13:55:00,88.64,88.7,88.62,88.67,29850.0,54.7309,54.7679,54.7185,54.7494,29850.0
2016-01-11 14:00:00,88.68,88.74,88.56,88.71,45581.0,54.7556,54.7926,54.6815,54.7741,45581.0
2016-01-11 14:05:00,88.7,88.88,88.69,88.8,43576.0,54.7679,54.879,54.7617,54.8297,43576.0
2016-01-11 14:10:00,88.81,88.94,88.75,88.75,57960.0,54.8358,54.9161,54.7988,54.7988,57960.0
2016-01-11 14:15:00,88.75,88.91,88.74,88.85,69769.0,54.7988,54.8976,54.7926,54.8605,69769.0
2016-01-11 14:20:00,88.86,88.87,88.73,88.82,82513.0,54.8667,54.8729,54.7864,54.842,82513.0
2016-01-11 14:25:00,88.83,88.92,88.79,88.84,50975.0,54.8482,54.9037,54.8235,54.8543,50975.0
2016-01-11 14:30:00,88.85,88.88,88.73,88.77,49911.0,54.8605,54.879,54.7864,54.8111,49911.0
2016-01-11 14:35:00,88.78,88.85,88.71,88.85,42643.0,54.8173,54.8605,54.7741,54.8605,42643.0
2016-01-11 14:40:00,88.84,88.92,88.78,88.84,34735.0,54.8543,54.9037,54.8173,54.8543,34735.0
2016-01-11 14:45:00,88.84,88.86,88.76,88.84,27690.0,54.8543,54.8667,54.805,54.8543,27690.0
2016-01-11 14:50:00,88.83,88.85,88.78,88.79,33159.0,54.8482,54.8605,54.8173,54.8235,33159.0
2016-01-11 14:55:00,88.8,88.81,88.68,88.74,41376.0,54.8297,54.8358,54.7556,54.7926,41376.0
2016-01-11 15:00:00,88.74,88.8,88.71,88.74,41541.0,54.7926,54.8297,54.7741,54.7926,41541.0
2016-01-11 15:05:00,88.73,88.74,88.58,88.61,76290.0,54.7864,54.7926,54.6938,54.7123,76290.0
2016-01-11 15:10:00,88.6,88.69,88.57,88.65,86515.0,54.7062,54.7617,54.6876,54.737,86515.0
2016-01-11 15:15:00,88.66,88.7,88.6,88.68,105477.0,54.7432,54.7679,54.7062,54.7556,105477.0
2016-01-11 15:20:00,88.68,88.9,88.65,88.9,92194.0,54.7556,54.8914,54.737,54.8914,92194.0
2016-01-11 15:25:00,88.89,89.15,88.89,89.14,121493.0,54.8852,55.0458,54.8852,55.0396,121493.0
2016-01-11 15:30:00,89.15,89.28,89.1,89.16,96167.0,55.0458,55.126,55.0149,55.0519,96167.0
2016-01-11 15:35:00,89.16,89.28,88.98,89.13,131241.0,55.0519,55.126,54.9408,55.0334,131241.0
2016-01-11 15:40:00,89.13,89.27,89.09,89.26,102554.0,55.0334,55.1199,55.0087,55.1137,102554.0
2016-01-11 15:45:00,89.25,89.33,89.06,89.08,208138.0,55.1075,55.1569,54.9902,55.0025,208138.0
2016-01-11 15:50:00,89.09,89.28,89.09,89.26,203791.0,55.0087,55.126,55.0087,55.1137,203791.0
2016-01-11 15:55:00,89.26,89.26,88.97,89.15,855819.0,55.1137,55.1137,54.9346,55.0458,855819.0
2016-01-12 09:30:00,89.61,89.76,89.2,89.76,136164.0,55.3298,55.4224,55.0766,55.4224,136164.0
2016-01-12 09:35:00,89.74,89.87,89.63,89.8,100041.0,55.4101,55.4903,55.3421,55.4471,100041.0
2016-01-12 09:40:00,89.79,89.88,89.66,89.71,84755.0,55.4409,55.4965,55.3607,55.3915,84755.0
2016-01-12 09:45:00,89.71,89.73,89.49,89.5,109288.0,55.3915,55.4039,55.2557,55.2619,109288.0
2016-01-12 09:50:00,89.51,89.61,88.97,89.0,96816.0,55.268,55.3298,54.9346,54.9531,96816.0
2016-01-12 09:55:00,88.95,89.02,88.73,89.01,79555.0,54.9223,54.9655,54.7864,54.9593,79555.0
2016-01-12 10:00:00,89.01,89.03,88.9,88.94,76133.0,54.9593,54.9717,54.8914,54.9161,76133.0
2016-01-12 10:05:00,88.94,89.04,88.9,88.99,79943.0,54.9161,54.9778,54.8914,54.947,79943.0
2016-01-12 10:10:00,88.98,89.25,88.98,89.02,64212.0,54.9408,55.1075,54.9408,54.9655,64212.0
2016-01-12 10:15:00,89.03,89.08,88.88,89.03,36902.0,54.9717,55.0025,54.879,54.9717,36902.0
2016-01-12 10:20:00,89.07,89.17,88.96,89.0,23801.0,54.9964,55.0581,54.9284,54.9531,23801.0
2016-01-12 10:25:00,88.99,89.04,88.93,88.99,36217.0,54.947,54.9778,54.9099,54.947,36217.0
2016-01-12 10:30:00,88.99,89.3,88.98,89.16,32205.0,54.947,55.1384,54.9408,55.0519,32205.0
2016-01-12 10:35:00,89.15,89.18,88.95,89.01,41929.0,55.0458,55.0643,54.9223,54.9593,41929.0
2016-01-12 10:40:00,89.0,89.01,88.71,88.85,38360.0,54.9531,54.9593,54.7741,54.8605,38360.0
2016-01-12 10:45:00,88.81,88.81,88.17,88.21,69264.0,54.8358,54.8358,54.4407,54.4654,69264.0
2016-01-12 10:50:00,88.21,88.3,88.16,88.28,38226.0,54.4654,54.5209,54.4345,54.5086,38226.0
2016-01-12 10:55:00,88.29,88.5,88.27,88.48,45152.0,54.5148,54.6444,54.5024,54.6321,45152.0
2016-01-12 11:00:00,88.48,88.54,88.38,88.47,40597.0,54.6321,54.6691,54.5703,54.6259,40597.0
2016-01-12 11:05:00,88.46,88.54,88.39,88.4,27075.0,54.6197,54.6691,54.5765,54.5827,27075.0
2016-01-12 11:10:00,88.4,88.44,88.35,88.4,73013.0,54.5827,54.6074,54.5518,54.5827,73013.0
2016-01-12 11:15:00,88.4,88.52,88.38,88.47,41376.0,54.5827,54.6568,54.5703,54.6259,41376.0
2016-01-12 11:20:00,88.45,88.5,88.38,88.4,42703.0,54.6135,54.6444,54.5703,54.5827,42703.0
2016-01-12 11:25:00,88.4,88.47,88.38,88.45,71563.0,54.5827,54.6259,54.5703,54.6135,71563.0
2016-01-12 11:30:00,88.44,88.49,88.39,88.48,59838.0,54.6074,54.6382,54.5765,54.6321,59838.0
2016-01-12 11:35:00,88.46,88.51,88.39,88.48,38442.0,54.6197,54.6506,54.5765,54.6321,38442.0
2016-01-12 11:40:00,88.49,88.6,88.48,88.53,47181.0,54.6382,54.7062,54.6321,54.6629,47181.0
2016-01-12 11:45:00,88.53,88.61,88.39,88.6,46804.0,54.6629,54.7123,54.5765,54.7062,46804.0
2016-01-12 11:50:00,88.6,88.7,88.59,88.64,34971.0,54.7062,54.7679,54.7,54.7309,34971.0
2016-01-12 11:55:00,88.64,88.75,88.59,88.66,23121.0,54.7309,54.7988,54.7,54.7432,23121.0
2016-01-12 12:00:00,88.67,88.74,88.58,88.69,27521.0,54.7494,54.7926,54.6938,54.7617,27521.0
2016-01-12 12:05:00,88.67,88.71,88.61,88.64,26476.0,54.7494,54.7741,54.7123,54.7309,26476.0
2016-01-12 12:10:00,88.64,88.74,88.63,88.69,64740.0,54.7309,54.7926,54.7247,54.7617,64740.0
2016-01-12 12:15:00,88.68,88.7,88.57,88.63,52407.0,54.7556,54.7679,54.6876,54.7247,52407.0
2016-01-12 12:20:00,88.64,88.67,88.57,88.59,32393.0,54.7309,54.7494,54.6876,54.7,32393.0
2016-01-12 12:25:00,88.6,88.71,88.59,88.66,20828.0,54.7062,54.7741,54.7,54.7432,20828.0
2016-01-12 12:30:00,88.65,88.7,88.5,88.5,29802.0,54.737,54.7679,54.6444,54.6444,29802.0
2016-01-12 12:35:00,88.5,88.61,88.41,88.6,50335.0,54.6444,54.7123,54.5888,54.7062,50335.0
2016-01-12 12:40:00,88.59,88.59,88.48,88.54,75527.0,54.7,54.7,54.6321,54.6691,75527.0
2016-01-12 12:45:00,88.53,88.67,88.51,88.58,53689.0,54.6629,54.7494,54.6506,54.6938,53689.0
2016-01-12 12:50:00,88.57,88.68,88.54,88.66,32189.0,54.6876,54.7556,54.6691,54.7432,32189.0
2016-01-12 12:55:00,88.65,88.66,88.51,88.56,35569.0,54.737,54.7432,54.6506,54.6815,35569.0
2016-01-12 13:00:00,88.56,88.75,88.55,88.65,20928.0,54.6815,54.7988,54.6753,54.737,20928.0
2016-01-12 13:05:00,88.65,88.71,88.58,88.66,16331.0,54.737,54.7741,54.6938,54.7432,16331.0
2016-01-12 13:10:00,88.67,88.8,88.65,88.75,18064.0,54.7494,54.8297,54.737,54.7988,18064.0
2016-01-12 13:15:00,88.73,88.74,88.58,88.63,14344.0,54.7864,54.7926,54.6938,54.7247,14344.0
2016-01-12 13:20:00,88.61,88.64,88.53,88.59,30340.0,54.7123,54.7309,54.6629,54.7,30340.0
2016-01-12 13:25:00,88.57,88.62,88.53,88.58,50846.0,54.6876,54.7185,54.6629,54.6938,50846.0
2016-01-12 13:30:00,88.57,88.65,88.53,88.64,110477.0,54.6876,54.737,54.6629,54.7309,110477.0
2016-01-12 13:35:00,88.63,88.74,88.59,88.68,16086.0,54.7247,54.7926,54.7,54.7556,16086.0
2016-01-12 13:40:00,88.71,88.77,88.61,88.75,13289.0,54.7741,54.8111,54.7123,54.7988,13289.0
2016-01-12 13:45:00,88.77,88.78,88.69,88.76,18442.0,54.8111,54.8173,54.7617,54.805,18442.0
2016-01-12 13:50:00,88.77,88.86,88.72,88.75,26358.0,54.8111,54.8667,54.7803,54.7988,26358.0
2016-01-12 13:55:00,88.75,88.75,88.6,88.61,17006.0,54.7988,54.7988,54.7062,54.7123,17006.0
2016-01-12 14:00:00,88.61,88.69,88.56,88.62,52171.0,54.7123,54.7617,54.6815,54.7185,52171.0
2016-01-12 14:05:00,88.63,88.73,88.58,88.73,54242.0,54.7247,54.7864,54.6938,54.7864,54242.0
2016-01-12 14:10:00,88.73,88.79,88.69,88.75,44371.0,54.7864,54.8235,54.7617,54.7988,44371.0
2016-01-12 14:15:00,88.73,88.75,88.65,88.73,58770.0,54.7864,54.7988,54.737,54.7864,58770.0
2016-01-12 14:20:00,88.74,88.81,88.69,88.76,39514.0,54.7926,54.8358,54.7617,54.805,39514.0
2016-01-12 14:25:00,88.78,88.88,88.76,88.76,31346.0,54.8173,54.879,54.805,54.805,31346.0
2016-01-12 14:30:00,88.75,88.93,88.73,88.92,31328.0,54.7988,54.9099,54.7864,54.9037,31328.0
2016-01-12 14:35:00,88.91,88.98,88.85,88.93,44600.0,54.8976,54.9408,54.8605,54.9099,44600.0
2016-01-12 14:40:00,88.93,88.94,88.76,88.82,25480.0,54.9099,54.9161,54.805,54.842,25480.0
2016-01-12 14:45:00,88.83,88.84,88.73,88.75,35449.0,54.8482,54.8543,54.7864,54.7988,35449.0
2016-01-12 14:50:00,88.75,88.95,88.74,88.94,38907.0,54.7988,54.9223,54.7926,54.9161,38907.0
2016-01-12 14:55:00,88.94,88.97,88.84,88.84,21210.0,54.9161,54.9346,54.8543,54.8543,21210.0
2016-01-12 15:00:00,88.84,88.87,88.69,88.78,43669.0,54.8543,54.8729,54.7617,54.8173,43669.0
2016-01-12 15:05:00,88.77,88.79,88.7,88.72,47327.0,54.8111,54.8235,54.7679,54.7803,47327.0
2016-01-12 15:10:00,88.73,88.83,88.72,88.76,37641.0,54.7864,54.8482,54.7803,54.805,37641.0
2016-01-12 15:15:00,88.76,88.99,88.73,88.99,48420.0,54.805,54.947,54.7864,54.947,48420.0
2016-01-12 15:20:00,88.99,89.02,88.91,89.02,40522.0,54.947,54.9655,54.8976,54.9655,40522.0
2016-01-12 15:25:00,89.01,89.1,88.95,88.99,98465.0,54.9593,55.0149,54.9223,54.947,98465.0
2016-01-12 15:30:00,88.98,89.09,88.94,89.05,45492.0,54.9408,55.0087,54.9161,54.984,45492.0
2016-01-12 15:35:00,89.03,89.24,89.01,89.1,69084.0,54.9717,55.1013,54.9593,55.0149,69084.0
2016-01-12 15:40:00,89.1,89.33,89.09,89.31,61154.0,55.0149,55.1569,55.0087,55.1446,61154.0
2016-01-12 15:45:00,89.3,89.33,89.09,89.14,66677.0,55.1384,55.1569,55.0087,55.0396,66677.0
2016-01-12 15:50:00,89.14,89.19,89.08,89.12,93901.0,55.0396,55.0705,55.0025,55.0272,93901.0
2016-01-12 15:55:00,89.13,89.2,89.08,89.1,146655.0,55.0334,55.0766,55.0025,55.0149,146655.0
2016-01-13 09:30:00,89.0,89.2,88.79,88.99,88281.0,54.9531,55.0766,54.8235,54.947,88281.0
2016-01-13 09:35:00,89.01,89.1,88.94,89.0,68310.0,54.9593,55.0149,54.9161,54.9531,68310.0
2016-01-13 09:40:00,88.99,89.08,88.96,88.97,82751.0,54.947,55.0025,54.9284,54.9346,82751.0
2016-01-13 09:45:00,88.97,89.02,88.94,89.0,72567.0,54.9346,54.9655,54.9161,54.9531,72567.0
2016-01-13 09:50:00,88.99,89.02,88.95,88.99,61861.0,54.947,54.9655,54.9223,54.947,61861.0
2016-01-13 09:55:00,88.99,89.07,88.91,89.06,104368.0,54.947,54.9964,54.8976,54.9902,104368.0
2016-01-13 10:00:00,89.07,89.08,88.96,89.03,83808.0,54.9964,55.0025,54.9284,54.9717,83808.0
2016-01-13 10:05:00,89.04,89.12,89.0,89.1,40021.0,54.9778,55.0272,54.9531,55.0149,40021.0
2016-01-13 10:10:00,89.1,89.18,89.07,89.1,40677.0,55.0149,55.0643,54.9964,55.0149,40677.0
2016-01-13 10:15:00,89.11,89.18,89.08,89.16,38669.0,55.0211,55.0643,55.0025,55.0519,38669.0
2016-01-13 10:20:00,89.15,89.18,89.08,89.18,50583.0,55.0458,55.0643,55.0025,55.0643,50583.0
2016-01-13 10:25:00,89.18,89.18,89.09,89.14,25676.0,55.0643,55.0643,55.0087,55.0396,25676.0
2016-01-13 10:30:00,89.11,89.12,88.97,89.04,61584.0,55.0211,55.0272,54.9346,54.9778,61584.0
2016-01-13 10:35:00,89.04,89.09,88.96,89.0,104578.0,54.9778,55.0087,54.9284,54.9531,104578.0
2016-01-13 10:40:00,88.99,89.0,88.85,88.96,40495.0,54.947,54.9531,54.8605,54.9284,40495.0
2016-01-13 10:45:00,88.99,89.04,88.85,88.85,49978.0,54.947,54.9778,54.8605,54.8605,49978.0
2016-01-13 10:50:00,88.83,88.87,88.67,88.76,39774.0,54.8482,54.8729,54.7494,54.805,39774.0
2016-01-13 10:55:00,88.73,88.84,88.66,88.84,30263.0,54.7864,54.8543,54.7432,54.8543,30263.0
2016-01-13 11:00:00,88.84,88.91,88.73,88.89,140101.0,54.8543,54.8976,54.7864,54.8852,140101.0
2016-01-13 11:05:00,88.89,88.99,88.85,88.87,36893.0,54.8852,54.947,54.8605,54.8729,36893.0
2016-01-13 11:10:00,88.87,89.01,88.8,88.99,37115.0,54.8729,54.9593,54.8297,54.947,37115.0
2016-01-13 11:15:00,89.0,89.15,88.96,89.12,21475.0,54.9531,55.0458,54.9284,55.0272,21475.0
2016-01-13 11:20:00,89.12,89.16,89.06,89.15,25777.0,55.0272,55.0519,54.9902,55.0458,25777.0
2016-01-13 11:25:00,89.14,89.14,89.04,89.11,20198.0,55.0396,55.0396,54.9778,55.0211,20198.0
2016-01-13 11:30:00,89.09,89.13,88.9,88.97,41819.0,55.0087,55.0334,54.8914,54.9346,41819.0
2016-01-13 11:35:00,88.98,89.1,88.97,89.0,77802.0,54.9408,55.0149,54.9346,54.9531,77802.0
2016-01-13 11:40:00,89.0,89.02,88.93,89.01,48946.0,54.9531,54.9655,54.9099,54.9593,48946.0
2016-01-13 11:45:00,89.0,89.04,88.98,89.0,67570.0,54.9531,54.9778,54.9408,54.9531,67570.0
2016-01-13 11:50:00,89.0,89.06,88.92,88.94,81073.0,54.9531,54.9902,54.9037,54.9161,81073.0
2016-01-13 11:55:00,88.94,88.98,88.84,88.93,31168.0,54.9161,54.9408,54.8543,54.9099,31168.0
2016-01-13 12:00:00,88.92,88.95,88.89,88.92,21134.0,54.9037,54.9223,54.8852,54.9037,21134.0
2016-01-13 12:05:00,88.91,88.97,88.83,88.94,33000.0,54.8976,54.9346,54.8482,54.9161,33000.0
2016-01-13 12:10:00,88.93,89.05,88.86,89.03,29621.0,54.9099,54.984,54.8667,54.9717,29621.0
2016-01-13 12:15:00,89.03,89.08,89.01,89.03,19727.0,54.9717,55.0025,54.9593,54.9717,19727.0
2016-01-13 12:20:00,89.02,89.02,88.87,88.93,44971.0,54.9655,54.9655,54.8729,54.9099,44971.0
2016-01-13 12:25:00,88.94,88.98,88.88,88.95,16288.0,54.9161,54.9408,54.879,54.9223,16288.0
2016-01-13 12:30:00,88.95,88.96,88.75,88.76,17830.0,54.9223,54.9284,54.7988,54.805,17830.0
2016-01-13 12:35:00,88.77,88.86,88.73,88.75,21863.0,54.8111,54.8667,54.7864,54.7988,21863.0
2016-01-13 12:40:00,88.73,88.77,88.67,88.73,24986.0,54.7864,54.8111,54.7494,54.7864,24986.0
2016-01-13 12:45:00,88.7,88.76,88.63,88.66,15788.0,54.7679,54.805,54.7247,54.7432,15788.0
2016-01-13 12:50:00,88.62,88.65,88.52,88.6,17141.0,54.7185,54.737,54.6568,54.7062,17141.0
2016-01-13 12:55:00,88.59,88.59,88.44,88.5,27326.0,54.7,54.7,54.6074,54.6444,27326.0
2016-01-13 13:00:00,88.5,88.52,88.38,88.41,16178.0,54.6444,54.6568,54.5703,54.5888,16178.0
2016-01-13 13:05:00,88.42,88.44,88.33,88.44,33701.0,54.595,54.6074,54.5394,54.6074,33701.0
2016-01-13 13:10:00,88.44,88.54,88.39,88.49,16051.0,54.6074,54.6691,54.5765,54.6382,16051.0
2016-01-13 13:15:00,88.48,88.52,88.46,88.5,58372.0,54.6321,54.6568,54.6197,54.6444,58372.0
2016-01-13 13:20:00,88.5,88.52,88.37,88.46,40252.0,54.6444,54.6568,54.5641,54.6197,40252.0
2016-01-13 13:25:00,88.5,88.51,88.39,88.43,58776.0,54.6444,54.6506,54.5765,54.6012,58776.0
2016-01-13 13:30:00,88.43,88.57,88.39,88.56,69376.0,54.6012,54.6876,54.5765,54.6815,69376.0
2016-01-13 13:35:00,88.55,88.59,88.46,88.49,42480.0,54.6753,54.7,54.6197,54.6382,42480.0
2016-01-13 13:40:00,88.5,88.5,88.32,88.33,43376.0,54.6444,54.6444,54.5333,54.5394,43376.0
2016-01-13 13:45:00,88.33,88.36,88.19,88.24,30468.0,54.5394,54.558,54.453,54.4839,30468.0
2016-01-13 13:50:00,88.25,88.42,88.19,88.42,35748.0,54.4901,54.595,54.453,54.595,35748.0
2016-01-13 13:55:00,88.43,88.47,88.27,88.3,62514.0,54.6012,54.6259,54.5024,54.5209,62514.0
2016-01-13 14:00:00,88.29,88.48,88.25,88.33,46992.0,54.5148,54.6321,54.4901,54.5394,46992.0
2016-01-13 14:05:00,88.3,88.46,88.3,88.44,23553.0,54.5209,54.6197,54.5209,54.6074,23553.0
2016-01-13 14:10:00,88.42,88.5,88.38,88.45,59472.0,54.595,54.6444,54.5703,54.6135,59472.0
2016-01-13 14:15:00,88.45,88.55,88.36,88.55,73083.0,54.6135,54.6753,54.558,54.6753,73083.0
2016-01-13 14:20:00,88.54,88.61,88.42,88.53,67421.0,54.6691,54.7123,54.595,54.6629,67421.0
2016-01-13 14:25:00,88.54,88.67,88.41,88.62,66772.0,54.6691,54.7494,54.5888,54.7185,66772.0
2016-01-13 14:30:00,88.61,88.64,88.13,88.15,77110.0,54.7123,54.7309,54.416,54.4283,77110.0
2016-01-13 14:35:00,88.14,88.47,88.08,88.39,94150.0,54.4221,54.6259,54.3851,54.5765,94150.0
2016-01-13 14:40:00,88.39,88.39,88.09,88.2,90371.0,54.5765,54.5765,54.3913,54.4592,90371.0
2016-01-13 14:45:00,88.21,88.26,88.16,88.2,65147.0,54.4654,54.4962,54.4345,54.4592,65147.0
2016-01-13 14:50:00,88.2,88.35,88.17,88.21,60115.0,54.4592,54.5518,54.4407,54.4654,60115.0
2016-01-13 14:55:00,88.19,88.26,88.11,88.22,60672.0,54.453,54.4962,54.4036,54.4715,60672.0
2016-01-13 15:00:00,88.24,88.26,88.09,88.2,56907.0,54.4839,54.4962,54.3913,54.4592,56907.0
2016-01-13 15:05:00,88.19,88.25,88.12,88.12,83148.0,54.453,54.4901,54.4098,54.4098,83148.0
2016-01-13 15:10:00,88.11,88.27,88.06,88.11,104949.0,54.4036,54.5024,54.3727,54.4036,104949.0
2016-01-13 15:15:00,88.09,88.43,88.09,88.27,69406.0,54.3913,54.6012,54.3913,54.5024,69406.0
2016-01-13 15:20:00,88.25,88.41,88.19,88.38,144191.0,54.4901,54.5888,54.453,54.5703,144191.0
2016-01-13 15:25:00,88.4,88.52,88.29,88.33,128901.0,54.5827,54.6568,54.5148,54.5394,128901.0
2016-01-13 15:30:00,88.32,88.37,88.21,88.3,114735.0,54.5333,54.5641,54.4654,54.5209,114735.0
2016-01-13 15:35:00,88.3,88.36,88.18,88.36,198956.0,54.5209,54.558,54.4468,54.558,198956.0
2016-01-13 15:40:00,88.35,88.46,88.25,88.28,118974.0,54.5518,54.6197,54.4901,54.5086,118974.0
2016-01-13 15:45:00,88.28,88.31,88.06,88.13,149560.0,54.5086,54.5271,54.3727,54.416,149560.0
2016-01-13 15:50:00,88.14,88.25,88.06,88.25,128037.0,54.4221,54.4901,54.3727,54.4901,128037.0
2016-01-13 15:55:00,88.24,88.34,88.08,88.3,355794.0,54.4839,54.5456,54.3851,54.5209,355794.0
2016-01-14 09:30:00,88.39,88.75,88.27,88.75,115442.0,54.5765,54.7988,54.5024,54.7988,115442.0
2016-01-14 09:35:00,88.74,89.06,88.71,88.71,105594.0,54.7926,54.9902,54.7741,54.7741,105594.0
2016-01-14 09:40:00,88.74,88.84,88.52,88.61,61081.0,54.7926,54.8543,54.6568,54.7123,61081.0
2016-01-14 09:45:00,88.6,88.62,88.37,88.53,102266.0,54.7062,54.7185,54.5641,54.6629,102266.0
2016-01-14 09:50:00,88.52,88.52,88.17,88.27,137560.0,54.6568,54.6568,54.4407,54.5024,137560.0
2016-01-14 09:55:00,88.24,88.36,88.13,88.29,175382.0,54.4839,54.558,54.416,54.5148,175382.0
2016-01-14 10:00:00,88.28,88.38,88.17,88.31,237899.0,54.5086,54.5703,54.4407,54.5271,237899.0
2016-01-14 10:05:00,88.32,88.4,87.91,88.0,104308.0,54.5333,54.5827,54.2801,54.3357,104308.0
2016-01-14 10:10:00,87.98,87.98,87.56,87.59,95842.0,54.3233,54.3233,54.064,54.0825,95842.0
2016-01-14 10:15:00,87.59,87.7,87.09,87.22,1735503.0,54.0825,54.1505,53.7738,53.8541,1735503.0
2016-01-14 10:20:00,87.2,87.59,86.94,87.59,171822.0,53.8417,54.0825,53.6812,54.0825,171822.0
2016-01-14 10:25:00,87.6,87.63,87.29,87.45,113727.0,54.0887,54.1072,53.8973,53.9961,113727.0
2016-01-14 10:30:00,87.45,88.13,87.43,88.13,68205.0,53.9961,54.416,53.9837,54.416,68205.0
2016-01-14 10:35:00,88.12,88.34,87.9,87.91,206080.0,54.4098,54.5456,54.2739,54.2801,206080.0
2016-01-14 10:40:00,87.92,87.99,87.86,87.94,72748.0,54.2863,54.3295,54.2492,54.2986,72748.0
2016-01-14 10:45:00,87.95,87.98,87.69,87.73,41761.0,54.3048,54.3233,54.1443,54.169,41761.0
2016-01-14 10:50:00,87.7,87.74,87.56,87.57,45114.0,54.1505,54.1752,54.064,54.0702,45114.0
2016-01-14 10:55:00,87.59,87.68,87.5,87.67,55365.0,54.0825,54.1381,54.027,54.1319,55365.0
2016-01-14 11:00:00,87.69,87.85,87.69,87.79,29040.0,54.1443,54.2431,54.1443,54.206,29040.0
2016-01-14 11:05:00,87.78,87.98,87.74,87.97,41279.0,54.1999,54.3233,54.1752,54.3172,41279.0
2016-01-14 11:10:00,87.96,88.05,87.96,87.99,36136.0,54.311,54.3666,54.311,54.3295,36136.0
2016-01-14 11:15:00,87.96,87.99,87.84,87.87,32819.0,54.311,54.3295,54.2369,54.2554,32819.0
2016-01-14 11:20:00,87.87,87.88,87.72,87.75,40824.0,54.2554,54.2616,54.1628,54.1813,40824.0
2016-01-14 11:25:00,87.77,87.77,87.62,87.68,27946.0,54.1937,54.1937,54.1011,54.1381,27946.0
2016-01-14 11:30:00,87.69,87.73,87.55,87.57,39343.0,54.1443,54.169,54.0578,54.0702,39343.0
2016-01-14 11:35:00,87.58,87.62,87.48,87.56,51989.0,54.0764,54.1011,54.0146,54.064,51989.0
2016-01-14 11:40:00,87.56,87.7,87.54,87.7,41822.0,54.064,54.1505,54.0517,54.1505,41822.0
2016-01-14 11:45:00,87.7,87.78,87.69,87.73,26403.0,54.1505,54.1999,54.1443,54.169,26403.0
2016-01-14 11:50:00,87.73,87.75,87.53,87.62,38494.0,54.169,54.1813,54.0455,54.1011,38494.0
2016-01-14 11:55:00,87.64,87.78,87.63,87.77,22385.0,54.1134,54.1999,54.1072,54.1937,22385.0
2016-01-14 12:00:00,87.77,87.89,87.77,87.78,28067.0,54.1937,54.2678,54.1937,54.1999,28067.0
2016-01-14 12:05:00,87.76,87.79,87.58,87.62,58474.0,54.1875,54.206,54.0764,54.1011,58474.0
2016-01-14 12:10:00,87.64,87.64,87.57,87.61,29254.0,54.1134,54.1134,54.0702,54.0949,29254.0
2016-01-14 12:15:00,87.62,87.72,87.6,87.7,28377.0,54.1011,54.1628,54.0887,54.1505,28377.0
2016-01-14 12:20:00,87.69,87.82,87.59,87.8,34527.0,54.1443,54.2245,54.0825,54.2122,34527.0
2016-01-14 12:25:00,87.79,87.9,87.79,87.86,32954.0,54.206,54.2739,54.206,54.2492,32954.0
2016-01-14 12:30:00,87.88,87.9,87.77,87.84,26208.0,54.2616,54.2739,54.1937,54.2369,26208.0
2016-01-14 12:35:00,87.84,87.85,87.76,87.79,37077.0,54.2369,54.2431,54.1875,54.206,37077.0
2016-01-14 12:40:00,87.79,87.86,87.72,87.76,50075.0,54.206,54.2492,54.1628,54.1875,50075.0
2016-01-14 12:45:00,87.76,88.02,87.72,87.9,36392.0,54.1875,54.348,54.1628,54.2739,36392.0
2016-01-14 12:50:00,87.89,87.89,87.68,87.77,19992.0,54.2678,54.2678,54.1381,54.1937,19992.0
2016-01-14 12:55:00,87.76,87.87,87.65,87.68,17696.0,54.1875,54.2554,54.1196,54.1381,17696.0
2016-01-14 13:00:00,87.66,87.79,87.65,87.78,28173.0,54.1258,54.206,54.1196,54.1999,28173.0
2016-01-14 13:05:00,87.77,87.87,87.75,87.8,30930.0,54.1937,54.2554,54.1813,54.2122,30930.0
2016-01-14 13:10:00,87.82,87.85,87.72,87.76,32027.0,54.2245,54.2431,54.1628,54.1875,32027.0
2016-01-14 13:15:00,87.77,87.79,87.67,87.72,41777.0,54.1937,54.206,54.1319,54.1628,41777.0
2016-01-14 13:20:00,87.72,87.8,87.71,87.78,58210.0,54.1628,54.2122,54.1566,54.1999,58210.0
2016-01-14 13:25:00,87.77,87.82,87.68,87.8,26834.0,54.1937,54.2245,54.1381,54.2122,26834.0
2016-01-14 13:30:00,87.82,87.85,87.76,87.77,20867.0,54.2245,54.2431,54.1875,54.1937,20867.0
2016-01-14 13:35:00,87.76,87.85,87.76,87.77,28390.0,54.1875,54.2431,54.1875,54.1937,28390.0
2016-01-14 13:40:00,87.8,87.85,87.73,87.78,34906.0,54.2122,54.2431,54.169,54.1999,34906.0
2016-01-14 13:45:00,87.79,87.88,87.76,87.83,25313.0,54.206,54.2616,54.1875,54.2307,25313.0
2016-01-14 13:50:00,87.84,87.96,87.78,87.96,37097.0,54.2369,54.311,54.1999,54.311,37097.0
2016-01-14 13:55:00,87.96,88.02,87.94,87.98,25676.0,54.311,54.348,54.2986,54.3233,25676.0
2016-01-14 14:00:00,87.98,88.03,87.87,87.95,36211.0,54.3233,54.3542,54.2554,54.3048,36211.0
2016-01-14 14:05:00,87.95,87.98,87.81,87.85,65597.0,54.3048,54.3233,54.2184,54.2431,65597.0
2016-01-14 14:10:00,87.83,87.84,87.73,87.81,65646.0,54.2307,54.2369,54.169,54.2184,65646.0
2016-01-14 14:15:00,87.8,87.96,87.76,87.76,33010.0,54.2122,54.311,54.1875,54.1875,33010.0
2016-01-14 14:20:00,87.75,87.76,87.64,87.69,48383.0,54.1813,54.1875,54.1134,54.1443,48383.0
2016-01-14 14:25:00,87.68,87.74,87.68,87.74,48809.0,54.1381,54.1752,54.1381,54.1752,48809.0
2016-01-14 14:30:00,87.73,87.84,87.73,87.81,29093.0,54.169,54.2369,54.169,54.2184,29093.0
2016-01-14 14:35:00,87.83,87.84,87.7,87.73,32971.0,54.2307,54.2369,54.1505,54.169,32971.0
2016-01-14 14:40:00,87.72,87.86,87.72,87.77,28520.0,54.1628,54.2492,54.1628,54.1937,28520.0
2016-01-14 14:45:00,87.79,87.9,87.77,87.85,29947.0,54.206,54.2739,54.1937,54.2431,29947.0
2016-01-14 14:50:00,87.85,88.01,87.85,88.01,25782.0,54.2431,54.3419,54.2431,54.3419,25782.0
2016-01-14 14:55:00,88.0,88.0,87.86,87.92,102922.0,54.3357,54.3357,54.2492,54.2863,102922.0
2016-01-14 15:00:00,87.93,87.96,87.88,87.95,38746.0,54.2925,54.311,54.2616,54.3048,38746.0
2016-01-14 15:05:00,87.95,88.06,87.95,87.98,56528.0,54.3048,54.3727,54.3048,54.3233,56528.0
2016-01-14 15:10:00,87.97,88.07,87.97,88.04,45098.0,54.3172,54.3789,54.3172,54.3604,45098.0
2016-01-14 15:15:00,88.04,88.24,88.03,88.09,75090.0,54.3604,54.4839,54.3542,54.3913,75090.0
2016-01-14 15:20:00,88.09,88.12,88.02,88.11,58810.0,54.3913,54.4098,54.348,54.4036,58810.0
2016-01-14 15:25:00,88.11,88.23,88.11,88.17,55341.0,54.4036,54.4777,54.4036,54.4407,55341.0
2016-01-14 15:30:00,88.16,88.17,87.9,87.93,74578.0,54.4345,54.4407,54.2739,54.2925,74578.0
2016-01-14 15:35:00,87.93,88.03,87.78,87.87,85533.0,54.2925,54.3542,54.1999,54.2554,85533.0
2016-01-14 15:40:00,87.87,87.97,87.83,87.96,106690.0,54.2554,54.3172,54.2307,54.311,106690.0
2016-01-14 15:45:00,87.97,88.03,87.87,87.9,115093.0,54.3172,54.3542,54.2554,54.2739,115093.0
2016-01-14 15:50:00,87.91,87.99,87.69,87.83,167600.0,54.2801,54.3295,54.1443,54.2307,167600.0
2016-01-14 15:55:00,87.83,87.91,87.8,87.85,450981.0,54.2307,54.2801,54.2122,54.2431,450981.0
2016-01-15 09:30:00,86.12,86.82,85.92,86.5,693493.0,53.1749,53.6071,53.0514,53.4095,693493.0
2016-01-15 09:35:00,86.46,86.63,86.22,86.5,61396.0,53.3848,53.4898,53.2366,53.4095,61396.0
2016-01-15 09:40:00,86.52,86.65,86.3,86.38,86411.0,53.4219,53.5021,53.286,53.3354,86411.0
2016-01-15 09:45:00,86.36,86.36,86.15,86.27,64137.0,53.3231,53.3231,53.1934,53.2675,64137.0
2016-01-15 09:50:00,86.28,86.47,86.1,86.25,73731.0,53.2737,53.391,53.1625,53.2552,73731.0
2016-01-15 09:55:00,86.23,86.4,86.18,86.29,42657.0,53.2428,53.3478,53.2119,53.2798,42657.0
2016-01-15 10:00:00,86.35,86.36,86.06,86.12,69629.0,53.3169,53.3231,53.1378,53.1749,69629.0
2016-01-15 10:05:00,86.14,86.23,86.08,86.18,36310.0,53.1872,53.2428,53.1502,53.2119,36310.0
2016-01-15 10:10:00,86.19,86.27,86.05,86.1,36028.0,53.2181,53.2675,53.1317,53.1625,36028.0
2016-01-15 10:15:00,86.1,86.34,86.08,86.16,64182.0,53.1625,53.3107,53.1502,53.1996,64182.0
2016-01-15 10:20:00,86.18,86.23,86.09,86.13,77588.0,53.2119,53.2428,53.1564,53.1811,77588.0
2016-01-15 10:25:00,86.11,86.17,86.04,86.06,91235.0,53.1687,53.2058,53.1255,53.1378,91235.0
2016-01-15 10:30:00,86.06,86.16,85.96,85.99,120234.0,53.1378,53.1996,53.0761,53.0946,120234.0
2016-01-15 10:35:00,85.99,86.28,85.96,86.28,61586.0,53.0946,53.2737,53.0761,53.2737,61586.0
2016-01-15 10:40:00,86.29,86.64,86.29,86.59,74381.0,53.2798,53.496,53.2798,53.4651,74381.0
2016-01-15 10:45:00,86.59,86.94,86.55,86.68,54337.0,53.4651,53.6812,53.4404,53.5207,54337.0
2016-01-15 10:50:00,86.7,86.8,86.65,86.75,40615.0,53.533,53.5947,53.5021,53.5639,40615.0
2016-01-15 10:55:00,86.74,86.74,86.58,86.59,45244.0,53.5577,53.5577,53.4589,53.4651,45244.0
2016-01-15 11:00:00,86.59,86.66,86.44,86.65,71538.0,53.4651,53.5083,53.3725,53.5021,71538.0
2016-01-15 11:05:00,86.64,86.81,86.59,86.75,49876.0,53.496,53.6009,53.4651,53.5639,49876.0
2016-01-15 11:10:00,86.75,86.76,86.45,86.5,44755.0,53.5639,53.5701,53.3786,53.4095,44755.0
2016-01-15 11:15:00,86.49,86.5,86.28,86.32,60318.0,53.4033,53.4095,53.2737,53.2984,60318.0
2016-01-15 11:20:00,86.33,86.44,86.29,86.36,41341.0,53.3045,53.3725,53.2798,53.3231,41341.0
2016-01-15 11:25:00,86.36,86.5,86.33,86.36,68457.0,53.3231,53.4095,53.3045,53.3231,68457.0
2016-01-15 11:30:00,86.37,86.39,86.27,86.27,73399.0,53.3292,53.3416,53.2675,53.2675,73399.0
2016-01-15 11:35:00,86.27,86.28,86.13,86.13,30491.0,53.2675,53.2737,53.1811,53.1811,30491.0
2016-01-15 11:40:00,86.12,86.18,86.01,86.06,79698.0,53.1749,53.2119,53.107,53.1378,79698.0
2016-01-15 11:45:00,86.05,86.1,85.88,85.89,65099.0,53.1317,53.1625,53.0267,53.0329,65099.0
2016-01-15 11:50:00,85.88,86.0,85.88,85.89,32498.0,53.0267,53.1008,53.0267,53.0329,32498.0
2016-01-15 11:55:00,85.9,86.04,85.87,86.0,40569.0,53.039,53.1255,53.0205,53.1008,40569.0
2016-01-15 12:00:00,85.98,86.0,85.89,85.96,34050.0,53.0884,53.1008,53.0329,53.0761,34050.0
2016-01-15 12:05:00,85.95,86.0,85.84,85.95,37001.0,53.0699,53.1008,53.002,53.0699,37001.0
2016-01-15 12:10:00,85.95,86.0,85.79,85.82,29995.0,53.0699,53.1008,52.9711,52.9896,29995.0
2016-01-15 12:15:00,85.82,85.88,85.6,85.62,50464.0,52.9896,53.0267,52.8538,52.8662,50464.0
2016-01-15 12:20:00,85.61,85.68,85.37,85.39,48189.0,52.86,52.9032,52.7118,52.7241,48189.0
2016-01-15 12:25:00,85.38,85.49,85.29,85.48,25758.0,52.718,52.7859,52.6624,52.7797,25758.0
2016-01-15 12:30:00,85.48,85.48,85.25,85.31,54107.0,52.7797,52.7797,52.6377,52.6747,54107.0
2016-01-15 12:35:00,85.3,85.37,85.21,85.21,43176.0,52.6686,52.7118,52.613,52.613,43176.0
2016-01-15 12:40:00,85.21,85.37,85.18,85.37,42826.0,52.613,52.7118,52.5945,52.7118,42826.0
2016-01-15 12:45:00,85.38,85.54,85.34,85.48,41789.0,52.718,52.8168,52.6933,52.7797,41789.0
2016-01-15 12:50:00,85.47,85.52,85.4,85.52,24043.0,52.7735,52.8044,52.7303,52.8044,24043.0
2016-01-15 12:55:00,85.52,85.61,85.51,85.53,43809.0,52.8044,52.86,52.7982,52.8106,43809.0
2016-01-15 13:00:00,85.53,85.65,85.53,85.53,31766.0,52.8106,52.8847,52.8106,52.8106,31766.0
2016-01-15 13:05:00,85.52,85.58,85.43,85.52,52194.0,52.8044,52.8415,52.7488,52.8044,52194.0
2016-01-15 13:10:00,85.52,85.64,85.5,85.55,52882.0,52.8044,52.8785,52.7921,52.8229,52882.0
2016-01-15 13:15:00,85.56,85.64,85.53,85.62,49239.0,52.8291,52.8785,52.8106,52.8662,49239.0
2016-01-15 13:20:00,85.61,85.65,85.52,85.53,42700.0,52.86,52.8847,52.8044,52.8106,42700.0
2016-01-15 13:25:00,85.53,85.57,85.31,85.33,66219.0,52.8106,52.8353,52.6747,52.6871,66219.0
2016-01-15 13:30:00,85.31,85.35,85.2,85.29,49641.0,52.6747,52.6994,52.6068,52.6624,49641.0
2016-01-15 13:35:00,85.29,85.33,85.11,85.15,48252.0,52.6624,52.6871,52.5513,52.576,48252.0
2016-01-15 13:40:00,85.14,85.39,85.13,85.35,32709.0,52.5698,52.7241,52.5636,52.6994,32709.0
2016-01-15 13:45:00,85.36,85.46,85.33,85.35,23544.0,52.7056,52.7674,52.6871,52.6994,23544.0
2016-01-15 13:50:00,85.37,85.39,85.25,85.36,31904.0,52.7118,52.7241,52.6377,52.7056,31904.0
2016-01-15 13:55:00,85.35,85.36,85.2,85.25,59083.0,52.6994,52.7056,52.6068,52.6377,59083.0
2016-01-15 14:00:00,85.23,85.29,85.2,85.21,39186.0,52.6254,52.6624,52.6068,52.613,39186.0
2016-01-15 14:05:00,85.22,85.29,85.13,85.19,63804.0,52.6192,52.6624,52.5636,52.6007,63804.0
2016-01-15 14:10:00,85.2,85.48,85.2,85.47,52893.0,52.6068,52.7797,52.6068,52.7735,52893.0
2016-01-15 14:15:00,85.49,85.65,85.47,85.63,34198.0,52.7859,52.8847,52.7735,52.8723,34198.0
2016-01-15 14:20:00,85.62,85.69,85.54,85.59,34087.0,52.8662,52.9094,52.8168,52.8476,34087.0
2016-01-15 14:25:00,85.6,85.64,85.5,85.5,32979.0,52.8538,52.8785,52.7921,52.7921,32979.0
2016-01-15 14:30:00,85.5,85.61,85.42,85.55,52619.0,52.7921,52.86,52.7427,52.8229,52619.0
2016-01-15 14:35:00,85.55,85.65,85.49,85.62,30510.0,52.8229,52.8847,52.7859,52.8662,30510.0
2016-01-15 14:40:00,85.62,85.76,85.62,85.75,43514.0,52.8662,52.9526,52.8662,52.9464,43514.0
2016-01-15 14:45:00,85.74,85.9,85.72,85.87,41816.0,52.9403,53.039,52.9279,53.0205,41816.0
2016-01-15 14:50:00,85.87,86.07,85.8,86.03,67828.0,53.0205,53.144,52.9773,53.1193,67828.0
2016-01-15 14:55:00,86.02,86.21,86.02,86.17,53746.0,53.1131,53.2305,53.1131,53.2058,53746.0
2016-01-15 15:00:00,86.17,86.26,86.06,86.25,78722.0,53.2058,53.2613,53.1378,53.2552,78722.0
2016-01-15 15:05:00,86.25,86.32,86.15,86.16,70668.0,53.2552,53.2984,53.1934,53.1996,70668.0
2016-01-15 15:10:00,86.15,86.22,86.09,86.22,74446.0,53.1934,53.2366,53.1564,53.2366,74446.0
2016-01-15 15:15:00,86.22,86.26,85.96,86.01,85873.0,53.2366,53.2613,53.0761,53.107,85873.0
2016-01-15 15:20:00,86.0,86.24,85.97,86.23,60586.0,53.1008,53.249,53.0823,53.2428,60586.0
2016-01-15 15:25:00,86.23,86.26,86.07,86.16,48887.0,53.2428,53.2613,53.144,53.1996,48887.0
2016-01-15 15:30:00,86.14,86.27,86.0,86.26,95195.0,53.1872,53.2675,53.1008,53.2613,95195.0
2016-01-15 15:35:00,86.26,86.33,86.19,86.27,142651.0,53.2613,53.3045,53.2181,53.2675,142651.0
2016-01-15 15:40:00,86.26,86.3,86.08,86.21,115234.0,53.2613,53.286,53.1502,53.2305,115234.0
2016-01-15 15:45:00,86.21,86.32,86.15,86.28,119616.0,53.2305,53.2984,53.1934,53.2737,119616.0
2016-01-15 15:50:00,86.29,86.29,86.17,86.22,147600.0,53.2798,53.2798,53.2058,53.2366,147600.0
2016-01-15 15:55:00,86.22,86.52,86.15,86.27,584603.0,53.2366,53.4219,53.1934,53.2675,584603.0
2016-01-19 09:30:00,86.44,87.53,86.44,87.53,131668.0,53.3725,54.0455,53.3725,54.0455,131668.0
2016-01-19 09:35:00,87.51,87.83,87.4,87.65,70875.0,54.0331,54.2307,53.9652,54.1196,70875.0
2016-01-19 09:40:00,87.66,87.74,87.29,87.31,105075.0,54.1258,54.1752,53.8973,53.9096,105075.0
2016-01-19 09:45:00,87.31,87.51,87.07,87.2,88289.0,53.9096,54.0331,53.7615,53.8417,88289.0
2016-01-19 09:50:00,87.18,87.37,87.14,87.32,62612.0,53.8294,53.9467,53.8047,53.9158,62612.0
2016-01-19 09:55:00,87.32,87.33,87.12,87.14,75001.0,53.9158,53.922,53.7923,53.8047,75001.0
2016-01-19 10:00:00,87.14,87.29,86.99,87.07,101277.0,53.8047,53.8973,53.7121,53.7615,101277.0
2016-01-19 10:05:00,87.09,87.22,87.07,87.11,50879.0,53.7738,53.8541,53.7615,53.7862,50879.0
2016-01-19 10:10:00,87.1,87.17,86.96,87.05,75165.0,53.78,53.8232,53.6935,53.7491,75165.0
2016-01-19 10:15:00,87.05,87.17,87.04,87.11,51491.0,53.7491,53.8232,53.7429,53.7862,51491.0
2016-01-19 10:20:00,87.11,87.15,86.98,86.99,67976.0,53.7862,53.8109,53.7059,53.7121,67976.0
2016-01-19 10:25:00,87.01,87.17,87.0,87.08,90199.0,53.7244,53.8232,53.7182,53.7676,90199.0
2016-01-19 10:30:00,87.07,87.17,87.06,87.07,63307.0,53.7615,53.8232,53.7553,53.7615,63307.0
2016-01-19 10:35:00,87.08,87.21,87.05,87.05,91922.0,53.7676,53.8479,53.7491,53.7491,91922.0
2016-01-19 10:40:00,87.04,87.18,87.03,87.12,71495.0,53.7429,53.8294,53.7368,53.7923,71495.0
2016-01-19 10:45:00,87.12,87.14,87.01,87.02,62495.0,53.7923,53.8047,53.7244,53.7306,62495.0
2016-01-19 10:50:00,87.03,87.07,86.84,86.84,44070.0,53.7368,53.7615,53.6194,53.6194,44070.0
2016-01-19 10:55:00,86.84,86.94,86.84,86.91,32536.0,53.6194,53.6812,53.6194,53.6627,32536.0
2016-01-19 11:00:00,86.92,87.12,86.92,87.07,39390.0,53.6688,53.7923,53.6688,53.7615,39390.0
2016-01-19 11:05:00,87.07,87.19,87.03,87.19,23468.0,53.7615,53.8356,53.7368,53.8356,23468.0
2016-01-19 11:10:00,87.19,87.2,87.06,87.14,47763.0,53.8356,53.8417,53.7553,53.8047,47763.0
2016-01-19 11:15:00,87.14,87.26,87.13,87.16,28335.0,53.8047,53.8788,53.7985,53.817,28335.0
2016-01-19 11:20:00,87.17,87.26,87.14,87.17,53140.0,53.8232,53.8788,53.8047,53.8232,53140.0
2016-01-19 11:25:00,87.18,87.36,87.08,87.36,75046.0,53.8294,53.9405,53.7676,53.9405,75046.0
2016-01-19 11:30:00,87.36,87.42,87.26,87.3,67041.0,53.9405,53.9776,53.8788,53.9035,67041.0
2016-01-19 11:35:00,87.3,87.6,87.3,87.6,48322.0,53.9035,54.0887,53.9035,54.0887,48322.0
2016-01-19 11:40:00,87.61,87.62,87.47,87.47,29013.0,54.0949,54.1011,54.0084,54.0084,29013.0
2016-01-19 11:45:00,87.48,87.53,87.34,87.35,24647.0,54.0146,54.0455,53.9282,53.9343,24647.0
2016-01-19 11:50:00,87.35,87.41,87.33,87.36,31757.0,53.9343,53.9714,53.922,53.9405,31757.0
2016-01-19 11:55:00,87.36,87.53,87.36,87.5,36540.0,53.9405,54.0455,53.9405,54.027,36540.0
2016-01-19 12:00:00,87.48,87.49,87.38,87.41,24146.0,54.0146,54.0208,53.9529,53.9714,24146.0
2016-01-19 12:05:00,87.42,87.44,87.23,87.23,46251.0,53.9776,53.9899,53.8603,53.8603,46251.0
2016-01-19 12:10:00,87.23,87.27,87.19,87.21,29326.0,53.8603,53.885,53.8356,53.8479,29326.0
2016-01-19 12:15:00,87.2,87.21,86.99,86.99,56936.0,53.8417,53.8479,53.7121,53.7121,56936.0
2016-01-19 12:20:00,87.0,87.04,86.91,86.91,28278.0,53.7182,53.7429,53.6627,53.6627,28278.0
2016-01-19 12:25:00,86.91,87.12,86.87,87.11,48291.0,53.6627,53.7923,53.638,53.7862,48291.0
2016-01-19 12:30:00,87.08,87.2,87.05,87.19,30271.0,53.7676,53.8417,53.7491,53.8356,30271.0
2016-01-19 12:35:00,87.19,87.24,87.09,87.11,59355.0,53.8356,53.8664,53.7738,53.7862,59355.0
2016-01-19 12:40:00,87.11,87.18,87.03,87.08,43925.0,53.7862,53.8294,53.7368,53.7676,43925.0
2016-01-19 12:45:00,87.07,87.16,86.97,87.14,46586.0,53.7615,53.817,53.6997,53.8047,46586.0
2016-01-19 12:50:00,87.13,87.19,87.08,87.11,76502.0,53.7985,53.8356,53.7676,53.7862,76502.0
2016-01-19 12:55:00,87.12,87.16,87.05,87.09,29689.0,53.7923,53.817,53.7491,53.7738,29689.0
2016-01-19 13:00:00,87.09,87.17,87.07,87.07,35406.0,53.7738,53.8232,53.7615,53.7615,35406.0
2016-01-19 13:05:00,87.07,87.13,86.99,87.06,21229.0,53.7615,53.7985,53.7121,53.7553,21229.0
2016-01-19 13:10:00,87.06,87.13,86.95,86.97,21512.0,53.7553,53.7985,53.6874,53.6997,21512.0
2016-01-19 13:15:00,86.97,86.99,86.91,86.98,34584.0,53.6997,53.7121,53.6627,53.7059,34584.0
2016-01-19 13:20:00,86.98,87.1,86.97,86.99,21092.0,53.7059,53.78,53.6997,53.7121,21092.0
2016-01-19 13:25:00,86.98,87.03,86.86,86.87,16822.0,53.7059,53.7368,53.6318,53.638,16822.0
2016-01-19 13:30:00,86.86,87.04,86.86,87.04,17960.0,53.6318,53.7429,53.6318,53.7429,17960.0
2016-01-19 13:35:00,87.04,87.23,87.03,87.23,27020.0,53.7429,53.8603,53.7368,53.8603,27020.0
2016-01-19 13:40:00,87.21,87.23,87.16,87.19,32868.0,53.8479,53.8603,53.817,53.8356,32868.0
2016-01-19 13:45:00,87.19,87.3,87.17,87.27,33585.0,53.8356,53.9035,53.8232,53.885,33585.0
2016-01-19 13:50:00,87.25,87.29,87.18,87.18,21036.0,53.8726,53.8973,53.8294,53.8294,21036.0
2016-01-19 13:55:00,87.18,87.4,87.18,87.35,44983.0,53.8294,53.9652,53.8294,53.9343,44983.0
2016-01-19 14:00:00,87.36,87.36,87.23,87.33,39300.0,53.9405,53.9405,53.8603,53.922,39300.0
2016-01-19 14:05:00,87.34,87.34,87.13,87.13,32423.0,53.9282,53.9282,53.7985,53.7985,32423.0
2016-01-19 14:10:00,87.13,87.23,87.1,87.14,30972.0,53.7985,53.8603,53.78,53.8047,30972.0
2016-01-19 14:15:00,87.13,87.13,87.0,87.09,40921.0,53.7985,53.7985,53.7182,53.7738,40921.0
2016-01-19 14:20:00,87.07,87.07,86.9,87.02,62683.0,53.7615,53.7615,53.6565,53.7306,62683.0
2016-01-19 14:25:00,87.03,87.12,86.99,87.1,35433.0,53.7368,53.7923,53.7121,53.78,35433.0
2016-01-19 14:30:00,87.09,87.17,87.07,87.14,37305.0,53.7738,53.8232,53.7615,53.8047,37305.0
2016-01-19 14:35:00,87.14,87.28,87.13,87.27,45126.0,53.8047,53.8911,53.7985,53.885,45126.0
2016-01-19 14:40:00,87.27,87.3,87.05,87.06,48315.0,53.885,53.9035,53.7491,53.7553,48315.0
2016-01-19 14:45:00,87.06,87.1,86.97,87.01,38198.0,53.7553,53.78,53.6997,53.7244,38198.0
2016-01-19 14:50:00,87.01,87.13,86.95,87.13,39759.0,53.7244,53.7985,53.6874,53.7985,39759.0
2016-01-19 14:55:00,87.14,87.2,87.07,87.15,55322.0,53.8047,53.8417,53.7615,53.8109,55322.0
2016-01-19 15:00:00,87.14,87.27,87.09,87.27,56155.0,53.8047,53.885,53.7738,53.885,56155.0
2016-01-19 15:05:00,87.27,87.31,87.24,87.29,42298.0,53.885,53.9096,53.8664,53.8973,42298.0
2016-01-19 15:10:00,87.3,87.37,87.25,87.28,63255.0,53.9035,53.9467,53.8726,53.8911,63255.0
2016-01-19 15:15:00,87.29,87.34,87.19,87.24,35264.0,53.8973,53.9282,53.8356,53.8664,35264.0
2016-01-19 15:20:00,87.24,87.42,87.19,87.33,40965.0,53.8664,53.9776,53.8356,53.922,40965.0
2016-01-19 15:25:00,87.32,87.54,87.32,87.52,46023.0,53.9158,54.0517,53.9158,54.0393,46023.0
2016-01-19 15:30:00,87.53,87.67,87.49,87.55,86808.0,54.0455,54.1319,54.0208,54.0578,86808.0
2016-01-19 15:35:00,87.56,87.62,87.41,87.46,62168.0,54.064,54.1011,53.9714,54.0023,62168.0
2016-01-19 15:40:00,87.45,87.54,87.35,87.52,94548.0,53.9961,54.0517,53.9343,54.0393,94548.0
2016-01-19 15:45:00,87.53,87.78,87.36,87.77,93050.0,54.0455,54.1999,53.9405,54.1937,93050.0
2016-01-19 15:50:00,87.78,87.82,87.64,87.73,71934.0,54.1999,54.2245,54.1134,54.169,71934.0
2016-01-19 15:55:00,87.73,87.74,87.47,87.49,165332.0,54.169,54.1752,54.0084,54.0208,165332.0
2016-01-20 09:30:00,86.68,86.9,86.52,86.56,92028.0,53.5207,53.6565,53.4219,53.4466,92028.0
2016-01-20 09:35:00,86.62,86.65,86.25,86.41,63915.0,53.4836,53.5021,53.2552,53.3539,63915.0
2016-01-20 09:40:00,86.41,86.52,86.13,86.25,74031.0,53.3539,53.4219,53.1811,53.2552,74031.0
2016-01-20 09:45:00,86.28,86.68,86.25,86.46,41207.0,53.2737,53.5207,53.2552,53.3848,41207.0
2016-01-20 09:50:00,86.44,86.44,86.15,86.31,32367.0,53.3725,53.3725,53.1934,53.2922,32367.0
2016-01-20 09:55:00,86.3,86.31,86.1,86.12,81000.0,53.286,53.2922,53.1625,53.1749,81000.0
2016-01-20 10:00:00,86.14,86.29,86.1,86.26,86330.0,53.1872,53.2798,53.1625,53.2613,86330.0
2016-01-20 10:05:00,86.25,86.44,86.25,86.44,78684.0,53.2552,53.3725,53.2552,53.3725,78684.0
2016-01-20 10:10:00,86.45,86.45,86.1,86.23,67601.0,53.3786,53.3786,53.1625,53.2428,67601.0
2016-01-20 10:15:00,86.23,86.32,86.14,86.21,53430.0,53.2428,53.2984,53.1872,53.2305,53430.0
2016-01-20 10:20:00,86.21,86.28,86.09,86.22,52446.0,53.2305,53.2737,53.1564,53.2366,52446.0
2016-01-20 10:25:00,86.23,86.39,86.19,86.32,69562.0,53.2428,53.3416,53.2181,53.2984,69562.0
2016-01-20 10:30:00,86.29,86.32,86.08,86.13,48704.0,53.2798,53.2984,53.1502,53.1811,48704.0
2016-01-20 10:35:00,86.13,86.13,85.79,85.9,64126.0,53.1811,53.1811,52.9711,53.039,64126.0
2016-01-20 10:40:00,85.9,85.92,85.73,85.87,70061.0,53.039,53.0514,52.9341,53.0205,70061.0
2016-01-20 10:45:00,85.87,85.96,85.8,85.91,49705.0,53.0205,53.0761,52.9773,53.0452,49705.0
2016-01-20 10:50:00,85.91,86.06,85.72,85.74,55411.0,53.0452,53.1378,52.9279,52.9403,55411.0
2016-01-20 10:55:00,85.75,85.79,85.64,85.7,38778.0,52.9464,52.9711,52.8785,52.9156,38778.0
2016-01-20 11:00:00,85.7,85.79,85.7,85.77,46107.0,52.9156,52.9711,52.9156,52.9588,46107.0
2016-01-20 11:05:00,85.78,85.83,85.63,85.64,59215.0,52.9649,52.9958,52.8723,52.8785,59215.0
2016-01-20 11:10:00,85.62,85.79,85.57,85.67,38929.0,52.8662,52.9711,52.8353,52.897,38929.0
2016-01-20 11:15:00,85.65,86.03,85.64,85.94,78614.0,52.8847,53.1193,52.8785,53.0637,78614.0
2016-01-20 11:20:00,85.95,86.02,85.74,85.75,47816.0,53.0699,53.1131,52.9403,52.9464,47816.0
2016-01-20 11:25:00,85.78,85.79,85.56,85.59,49165.0,52.9649,52.9711,52.8291,52.8476,49165.0
2016-01-20 11:30:00,85.63,85.84,85.63,85.81,26282.0,52.8723,53.002,52.8723,52.9835,26282.0
2016-01-20 11:35:00,85.8,85.81,85.64,85.66,40974.0,52.9773,52.9835,52.8785,52.8909,40974.0
2016-01-20 11:40:00,85.64,85.68,85.52,85.53,34727.0,52.8785,52.9032,52.8044,52.8106,34727.0
2016-01-20 11:45:00,85.54,85.58,85.51,85.52,29017.0,52.8168,52.8415,52.7982,52.8044,29017.0
2016-01-20 11:50:00,85.53,85.58,85.39,85.39,93042.0,52.8106,52.8415,52.7241,52.7241,93042.0
2016-01-20 11:55:00,85.39,85.48,85.35,85.35,42086.0,52.7241,52.7797,52.6994,52.6994,42086.0
2016-01-20 12:00:00,85.35,85.52,85.35,85.43,30577.0,52.6994,52.8044,52.6994,52.7488,30577.0
2016-01-20 12:05:00,85.43,85.44,85.15,85.18,27176.0,52.7488,52.755,52.576,52.5945,27176.0
2016-01-20 12:10:00,85.16,85.17,85.05,85.12,34860.0,52.5821,52.5883,52.5142,52.5574,34860.0
2016-01-20 12:15:00,85.11,85.12,84.96,85.02,46256.0,52.5513,52.5574,52.4586,52.4957,46256.0
2016-01-20 12:20:00,85.02,85.04,84.67,84.71,64580.0,52.4957,52.508,52.2796,52.3043,64580.0
2016-01-20 12:25:00,84.73,84.77,84.54,84.65,31299.0,52.3166,52.3413,52.1993,52.2672,31299.0
2016-01-20 12:30:00,84.66,84.91,84.66,84.86,60149.0,52.2734,52.4278,52.2734,52.3969,60149.0
2016-01-20 12:35:00,84.87,84.91,84.72,84.79,71291.0,52.4031,52.4278,52.3105,52.3537,71291.0
2016-01-20 12:40:00,84.8,84.84,84.58,84.61,29914.0,52.3598,52.3845,52.224,52.2425,29914.0
2016-01-20 12:45:00,84.6,84.66,84.51,84.54,25334.0,52.2364,52.2734,52.1808,52.1993,25334.0
2016-01-20 12:50:00,84.55,84.72,84.46,84.69,47204.0,52.2055,52.3105,52.1499,52.2919,47204.0
2016-01-20 12:55:00,84.67,85.1,84.65,85.06,63626.0,52.2796,52.5451,52.2672,52.5204,63626.0
2016-01-20 13:00:00,85.07,85.17,84.96,85.16,41134.0,52.5266,52.5883,52.4586,52.5821,41134.0
2016-01-20 13:05:00,85.17,85.24,85.03,85.05,77839.0,52.5883,52.6315,52.5019,52.5142,77839.0
2016-01-20 13:10:00,85.07,85.18,85.01,85.04,39168.0,52.5266,52.5945,52.4895,52.508,39168.0
2016-01-20 13:15:00,85.03,85.04,84.79,84.79,61709.0,52.5019,52.508,52.3537,52.3537,61709.0
2016-01-20 13:20:00,84.81,84.9,84.7,84.87,42965.0,52.366,52.4216,52.2981,52.4031,42965.0
2016-01-20 13:25:00,84.87,85.01,84.76,84.9,44424.0,52.4031,52.4895,52.3351,52.4216,44424.0
2016-01-20 13:30:00,84.89,85.16,84.88,85.09,49533.0,52.4154,52.5821,52.4092,52.5389,49533.0
2016-01-20 13:35:00,85.08,85.08,84.83,85.02,41197.0,52.5327,52.5327,52.3784,52.4957,41197.0
2016-01-20 13:40:00,85.01,85.32,84.97,85.32,38087.0,52.4895,52.6809,52.4648,52.6809,38087.0
2016-01-20 13:45:00,85.33,85.36,85.16,85.25,38717.0,52.6871,52.7056,52.5821,52.6377,38717.0
2016-01-20 13:50:00,85.21,85.3,85.15,85.26,60075.0,52.613,52.6686,52.576,52.6439,60075.0
2016-01-20 13:55:00,85.25,85.29,85.16,85.16,49728.0,52.6377,52.6624,52.5821,52.5821,49728.0
2016-01-20 14:00:00,85.16,85.22,85.04,85.11,52445.0,52.5821,52.6192,52.508,52.5513,52445.0
2016-01-20 14:05:00,85.12,85.25,85.07,85.14,73605.0,52.5574,52.6377,52.5266,52.5698,73605.0
2016-01-20 14:10:00,85.14,85.25,85.05,85.09,57490.0,52.5698,52.6377,52.5142,52.5389,57490.0
2016-01-20 14:15:00,85.09,85.22,85.02,85.13,51686.0,52.5389,52.6192,52.4957,52.5636,51686.0
2016-01-20 14:20:00,85.16,85.28,85.1,85.25,66292.0,52.5821,52.6562,52.5451,52.6377,66292.0
2016-01-20 14:25:00,85.27,85.29,85.04,85.16,63813.0,52.65,52.6624,52.508,52.5821,63813.0
2016-01-20 14:30:00,85.16,85.21,85.0,85.1,63575.0,52.5821,52.613,52.4833,52.5451,63575.0
2016-01-20 14:35:00,85.11,85.12,84.98,85.1,72020.0,52.5513,52.5574,52.471,52.5451,72020.0
2016-01-20 14:40:00,85.1,85.12,84.9,85.01,59849.0,52.5451,52.5574,52.4216,52.4895,59849.0
2016-01-20 14:45:00,85.01,85.2,85.0,85.19,97031.0,52.4895,52.6068,52.4833,52.6007,97031.0
2016-01-20 14:50:00,85.19,85.43,85.18,85.38,47435.0,52.6007,52.7488,52.5945,52.718,47435.0
2016-01-20 14:55:00,85.38,85.39,85.16,85.17,43800.0,52.718,52.7241,52.5821,52.5883,43800.0
2016-01-20 15:00:00,85.17,85.51,85.14,85.5,86877.0,52.5883,52.7982,52.5698,52.7921,86877.0
2016-01-20 15:05:00,85.51,85.65,85.49,85.57,60794.0,52.7982,52.8847,52.7859,52.8353,60794.0
2016-01-20 15:10:00,85.57,85.7,85.47,85.67,88122.0,52.8353,52.9156,52.7735,52.897,88122.0
2016-01-20 15:15:00,85.68,86.05,85.68,85.97,113534.0,52.9032,53.1317,52.9032,53.0823,113534.0
2016-01-20 15:20:00,85.97,86.33,85.97,86.26,131284.0,53.0823,53.3045,53.0823,53.2613,131284.0
2016-01-20 15:25:00,86.26,86.3,86.08,86.23,58696.0,53.2613,53.286,53.1502,53.2428,58696.0
2016-01-20 15:30:00,86.23,86.4,86.13,86.13,79785.0,53.2428,53.3478,53.1811,53.1811,79785.0
2016-01-20 15:35:00,86.13,86.37,86.12,86.36,75096.0,53.1811,53.3292,53.1749,53.3231,75096.0
2016-01-20 15:40:00,86.38,86.41,86.1,86.15,88435.0,53.3354,53.3539,53.1625,53.1934,88435.0
2016-01-20 15:45:00,86.13,86.17,85.57,85.84,123911.0,53.1811,53.2058,52.8353,53.002,123911.0
2016-01-20 15:50:00,85.84,86.09,85.76,86.07,112457.0,53.002,53.1564,52.9526,53.144,112457.0
2016-01-20 15:55:00,86.08,86.09,85.77,85.89,211390.0,53.1502,53.1564,52.9588,53.0329,211390.0
2016-01-21 09:30:00,85.42,86.2,85.3,85.7,125503.0,52.7427,53.2243,52.6686,52.9156,125503.0
2016-01-21 09:35:00,85.66,85.69,85.2,85.25,147384.0,52.8909,52.9094,52.6068,52.6377,147384.0
2016-01-21 09:40:00,85.24,85.32,84.71,84.74,69101.0,52.6315,52.6809,52.3043,52.3228,69101.0
2016-01-21 09:45:00,84.73,84.98,84.69,84.75,46100.0,52.3166,52.471,52.2919,52.329,46100.0
2016-01-21 09:50:00,84.77,85.01,84.76,84.88,50189.0,52.3413,52.4895,52.3351,52.4092,50189.0
2016-01-21 09:55:00,84.91,85.0,84.85,84.89,56413.0,52.4278,52.4833,52.3907,52.4154,56413.0
2016-01-21 10:00:00,84.9,85.17,84.8,85.16,76635.0,52.4216,52.5883,52.3598,52.5821,76635.0
2016-01-21 10:05:00,85.2,85.27,84.98,85.07,56782.0,52.6068,52.65,52.471,52.5266,56782.0
2016-01-21 10:10:00,85.07,85.27,85.06,85.18,67050.0,52.5266,52.65,52.5204,52.5945,67050.0
2016-01-21 10:15:00,85.18,85.39,85.14,85.23,67707.0,52.5945,52.7241,52.5698,52.6254,67707.0
2016-01-21 10:20:00,85.23,85.51,85.22,85.33,63644.0,52.6254,52.7982,52.6192,52.6871,63644.0
2016-01-21 10:25:00,85.34,85.41,85.23,85.27,62025.0,52.6933,52.7365,52.6254,52.65,62025.0
2016-01-21 10:30:00,85.26,85.42,85.13,85.4,55231.0,52.6439,52.7427,52.5636,52.7303,55231.0
2016-01-21 10:35:00,85.38,85.43,85.18,85.23,62783.0,52.718,52.7488,52.5945,52.6254,62783.0
2016-01-21 10:40:00,85.22,85.29,85.15,85.2,67713.0,52.6192,52.6624,52.576,52.6068,67713.0
2016-01-21 10:45:00,85.19,85.35,85.13,85.31,116882.0,52.6007,52.6994,52.5636,52.6747,116882.0
2016-01-21 10:50:00,85.32,85.39,85.11,85.17,60559.0,52.6809,52.7241,52.5513,52.5883,60559.0
2016-01-21 10:55:00,85.18,85.26,85.07,85.09,33226.0,52.5945,52.6439,52.5266,52.5389,33226.0
2016-01-21 11:00:00,85.1,85.46,85.04,85.42,92656.0,52.5451,52.7674,52.508,52.7427,92656.0
2016-01-21 11:05:00,85.42,85.46,85.28,85.43,54430.0,52.7427,52.7674,52.6562,52.7488,54430.0
2016-01-21 11:10:00,85.42,85.46,85.25,85.33,68568.0,52.7427,52.7674,52.6377,52.6871,68568.0
2016-01-21 11:15:00,85.32,85.36,85.15,85.2,56273.0,52.6809,52.7056,52.576,52.6068,56273.0
2016-01-21 11:20:00,85.21,85.3,85.14,85.25,64240.0,52.613,52.6686,52.5698,52.6377,64240.0
2016-01-21 11:25:00,85.24,85.3,85.19,85.25,69200.0,52.6315,52.6686,52.6007,52.6377,69200.0
2016-01-21 11:30:00,85.26,85.33,85.21,85.27,91132.0,52.6439,52.6871,52.613,52.65,91132.0
2016-01-21 11:35:00,85.26,85.35,85.24,85.33,100102.0,52.6439,52.6994,52.6315,52.6871,100102.0
2016-01-21 11:40:00,85.34,85.34,85.18,85.24,54911.0,52.6933,52.6933,52.5945,52.6315,54911.0
2016-01-21 11:45:00,85.23,85.34,85.18,85.34,38521.0,52.6254,52.6933,52.5945,52.6933,38521.0
2016-01-21 11:50:00,85.33,85.4,85.28,85.38,78941.0,52.6871,52.7303,52.6562,52.718,78941.0
2016-01-21 11:55:00,85.39,85.59,85.38,85.55,100527.0,52.7241,52.8476,52.718,52.8229,100527.0
2016-01-21 12:00:00,85.56,85.87,85.55,85.79,71046.0,52.8291,53.0205,52.8229,52.9711,71046.0
2016-01-21 12:05:00,85.8,85.84,85.71,85.79,79659.0,52.9773,53.002,52.9217,52.9711,79659.0
2016-01-21 12:10:00,85.79,85.83,85.67,85.74,63031.0,52.9711,52.9958,52.897,52.9403,63031.0
2016-01-21 12:15:00,85.75,85.79,85.6,85.64,45094.0,52.9464,52.9711,52.8538,52.8785,45094.0
2016-01-21 12:20:00,85.63,85.69,85.61,85.63,28054.0,52.8723,52.9094,52.86,52.8723,28054.0
2016-01-21 12:25:00,85.67,85.81,85.59,85.78,52533.0,52.897,52.9835,52.8476,52.9649,52533.0
2016-01-21 12:30:00,85.78,85.83,85.68,85.73,49505.0,52.9649,52.9958,52.9032,52.9341,49505.0
2016-01-21 12:35:00,85.76,85.85,85.69,85.8,53340.0,52.9526,53.0082,52.9094,52.9773,53340.0
2016-01-21 12:40:00,85.8,85.83,85.67,85.67,43306.0,52.9773,52.9958,52.897,52.897,43306.0
2016-01-21 12:45:00,85.68,85.75,85.6,85.64,32551.0,52.9032,52.9464,52.8538,52.8785,32551.0
2016-01-21 12:50:00,85.64,85.71,85.57,85.64,24681.0,52.8785,52.9217,52.8353,52.8785,24681.0
2016-01-21 12:55:00,85.63,85.67,85.59,85.67,31647.0,52.8723,52.897,52.8476,52.897,31647.0
2016-01-21 13:00:00,85.68,85.75,85.68,85.7,34951.0,52.9032,52.9464,52.9032,52.9156,34951.0
2016-01-21 13:05:00,85.72,85.76,85.7,85.72,33594.0,52.9279,52.9526,52.9156,52.9279,33594.0
2016-01-21 13:10:00,85.72,85.75,85.65,85.67,28863.0,52.9279,52.9464,52.8847,52.897,28863.0
2016-01-21 13:15:00,85.67,85.76,85.62,85.66,29329.0,52.897,52.9526,52.8662,52.8909,29329.0
2016-01-21 13:20:00,85.66,85.67,85.41,85.45,31146.0,52.8909,52.897,52.7365,52.7612,31146.0
2016-01-21 13:25:00,85.47,85.58,85.4,85.4,29305.0,52.7735,52.8415,52.7303,52.7303,29305.0
2016-01-21 13:30:00,85.39,85.53,85.35,85.41,42092.0,52.7241,52.8106,52.6994,52.7365,42092.0
2016-01-21 13:35:00,85.41,85.63,85.4,85.63,38261.0,52.7365,52.8723,52.7303,52.8723,38261.0
2016-01-21 13:40:00,85.64,85.68,85.53,85.53,36101.0,52.8785,52.9032,52.8106,52.8106,36101.0
2016-01-21 13:45:00,85.52,85.65,85.51,85.6,32270.0,52.8044,52.8847,52.7982,52.8538,32270.0
2016-01-21 13:50:00,85.61,85.61,85.39,85.49,36051.0,52.86,52.86,52.7241,52.7859,36051.0
2016-01-21 13:55:00,85.5,85.71,85.45,85.67,63855.0,52.7921,52.9217,52.7612,52.897,63855.0
2016-01-21 14:00:00,85.69,85.76,85.51,85.67,38400.0,52.9094,52.9526,52.7982,52.897,38400.0
2016-01-21 14:05:00,85.67,85.73,85.61,85.66,43037.0,52.897,52.9341,52.86,52.8909,43037.0
2016-01-21 14:10:00,85.64,85.65,85.34,85.51,39325.0,52.8785,52.8847,52.6933,52.7982,39325.0
2016-01-21 14:15:00,85.51,85.59,85.37,85.38,55133.0,52.7982,52.8476,52.7118,52.718,55133.0
2016-01-21 14:20:00,85.39,85.49,85.22,85.27,54836.0,52.7241,52.7859,52.6192,52.65,54836.0
2016-01-21 14:25:00,85.25,85.45,85.19,85.45,38774.0,52.6377,52.7612,52.6007,52.7612,38774.0
2016-01-21 14:30:00,85.43,85.63,85.43,85.47,55154.0,52.7488,52.8723,52.7488,52.7735,55154.0
2016-01-21 14:35:00,85.49,85.71,85.47,85.61,33443.0,52.7859,52.9217,52.7735,52.86,33443.0
2016-01-21 14:40:00,85.6,85.75,85.6,85.67,50333.0,52.8538,52.9464,52.8538,52.897,50333.0
2016-01-21 14:45:00,85.68,85.73,85.63,85.67,34331.0,52.9032,52.9341,52.8723,52.897,34331.0
2016-01-21 14:50:00,85.65,85.69,85.56,85.65,52560.0,52.8847,52.9094,52.8291,52.8847,52560.0
2016-01-21 14:55:00,85.65,85.86,85.62,85.82,40843.0,52.8847,53.0143,52.8662,52.9896,40843.0
2016-01-21 15:00:00,85.82,85.82,85.66,85.67,43867.0,52.9896,52.9896,52.8909,52.897,43867.0
2016-01-21 15:05:00,85.65,85.69,85.47,85.59,44969.0,52.8847,52.9094,52.7735,52.8476,44969.0
2016-01-21 15:10:00,85.6,85.81,85.53,85.72,38644.0,52.8538,52.9835,52.8106,52.9279,38644.0
2016-01-21 15:15:00,85.73,85.76,85.58,85.73,30868.0,52.9341,52.9526,52.8415,52.9341,30868.0
2016-01-21 15:20:00,85.73,85.77,85.59,85.77,47191.0,52.9341,52.9588,52.8476,52.9588,47191.0
2016-01-21 15:25:00,85.75,85.83,85.73,85.83,58679.0,52.9464,52.9958,52.9341,52.9958,58679.0
2016-01-21 15:30:00,85.82,86.17,85.82,86.09,49095.0,52.9896,53.2058,52.9896,53.1564,49095.0
2016-01-21 15:35:00,86.11,86.14,85.95,86.07,48699.0,53.1687,53.1872,53.0699,53.144,48699.0
2016-01-21 15:40:00,86.05,86.13,85.96,86.02,50053.0,53.1317,53.1811,53.0761,53.1131,50053.0
2016-01-21 15:45:00,86.01,86.04,85.82,85.88,72259.0,53.107,53.1255,52.9896,53.0267,72259.0
2016-01-21 15:50:00,85.88,86.08,85.87,86.08,71573.0,53.0267,53.1502,53.0205,53.1502,71573.0
2016-01-21 15:55:00,86.08,86.08,85.79,85.79,140661.0,53.1502,53.1502,52.9711,52.9711,140661.0
2016-01-22 09:30:00,86.75,86.75,85.8,86.03,121388.0,53.5639,53.5639,52.9773,53.1193,121388.0
2016-01-22 09:35:00,86.01,86.29,85.9,85.98,82727.0,53.107,53.2798,53.039,53.0884,82727.0
2016-01-22 09:40:00,85.97,86.36,85.97,86.21,64840.0,53.0823,53.3231,53.0823,53.2305,64840.0
2016-01-22 09:45:00,86.19,86.27,86.04,86.06,62606.0,53.2181,53.2675,53.1255,53.1378,62606.0
2016-01-22 09:50:00,86.08,86.4,86.08,86.39,59305.0,53.1502,53.3478,53.1502,53.3416,59305.0
2016-01-22 09:55:00,86.4,86.4,86.18,86.2,51949.0,53.3478,53.3478,53.2119,53.2243,51949.0
2016-01-22 10:00:00,86.19,86.34,86.18,86.26,68173.0,53.2181,53.3107,53.2119,53.2613,68173.0
2016-01-22 10:05:00,86.28,86.29,85.99,86.04,106737.0,53.2737,53.2798,53.0946,53.1255,106737.0
2016-01-22 10:10:00,86.05,86.24,85.99,86.13,41847.0,53.1317,53.249,53.0946,53.1811,41847.0
2016-01-22 10:15:00,86.14,86.32,86.07,86.27,52556.0,53.1872,53.2984,53.144,53.2675,52556.0
2016-01-22 10:20:00,86.26,86.42,86.1,86.21,36775.0,53.2613,53.3601,53.1625,53.2305,36775.0
2016-01-22 10:25:00,86.22,86.32,86.12,86.25,43580.0,53.2366,53.2984,53.1749,53.2552,43580.0
2016-01-22 10:30:00,86.27,86.41,86.25,86.41,48135.0,53.2675,53.3539,53.2552,53.3539,48135.0
2016-01-22 10:35:00,86.41,86.44,86.28,86.29,93179.0,53.3539,53.3725,53.2737,53.2798,93179.0
2016-01-22 10:40:00,86.29,86.3,86.1,86.13,61522.0,53.2798,53.286,53.1625,53.1811,61522.0
2016-01-22 10:45:00,86.12,86.24,86.12,86.19,45268.0,53.1749,53.249,53.1749,53.2181,45268.0
2016-01-22 10:50:00,86.18,86.18,86.07,86.11,39671.0,53.2119,53.2119,53.144,53.1687,39671.0
2016-01-22 10:55:00,86.11,86.12,85.99,86.04,36230.0,53.1687,53.1749,53.0946,53.1255,36230.0
2016-01-22 11:00:00,86.04,86.27,86.04,86.27,52632.0,53.1255,53.2675,53.1255,53.2675,52632.0
2016-01-22 11:05:00,86.27,86.36,86.26,86.32,32065.0,53.2675,53.3231,53.2613,53.2984,32065.0
2016-01-22 11:10:00,86.32,86.33,86.22,86.32,34751.0,53.2984,53.3045,53.2366,53.2984,34751.0
2016-01-22 11:15:00,86.31,86.35,86.24,86.34,40039.0,53.2922,53.3169,53.249,53.3107,40039.0
2016-01-22 11:20:00,86.35,86.42,86.34,86.35,38702.0,53.3169,53.3601,53.3107,53.3169,38702.0
2016-01-22 11:25:00,86.35,86.4,86.27,86.32,54438.0,53.3169,53.3478,53.2675,53.2984,54438.0
2016-01-22 11:30:00,86.33,86.35,86.21,86.26,41324.0,53.3045,53.3169,53.2305,53.2613,41324.0
2016-01-22 11:35:00,86.25,86.25,86.13,86.15,18532.0,53.2552,53.2552,53.1811,53.1934,18532.0
2016-01-22 11:40:00,86.17,86.29,86.15,86.27,27756.0,53.2058,53.2798,53.1934,53.2675,27756.0
2016-01-22 11:45:00,86.28,86.41,86.23,86.29,24461.0,53.2737,53.3539,53.2428,53.2798,24461.0
2016-01-22 11:50:00,86.3,86.47,86.28,86.46,55015.0,53.286,53.391,53.2737,53.3848,55015.0
2016-01-22 11:55:00,86.44,86.54,86.37,86.38,25482.0,53.3725,53.4342,53.3292,53.3354,25482.0
2016-01-22 12:00:00,86.39,86.53,86.37,86.52,35976.0,53.3416,53.428,53.3292,53.4219,35976.0
2016-01-22 12:05:00,86.52,86.57,86.47,86.55,30520.0,53.4219,53.4527,53.391,53.4404,30520.0
2016-01-22 12:10:00,86.56,86.59,86.45,86.54,19323.0,53.4466,53.4651,53.3786,53.4342,19323.0
2016-01-22 12:15:00,86.55,86.59,86.49,86.49,19178.0,53.4404,53.4651,53.4033,53.4033,19178.0
2016-01-22 12:20:00,86.49,86.56,86.44,86.45,22214.0,53.4033,53.4466,53.3725,53.3786,22214.0
2016-01-22 12:25:00,86.44,86.47,86.34,86.37,17569.0,53.3725,53.391,53.3107,53.3292,17569.0
2016-01-22 12:30:00,86.36,86.36,86.25,86.26,17969.0,53.3231,53.3231,53.2552,53.2613,17969.0
2016-01-22 12:35:00,86.26,86.39,86.22,86.38,21306.0,53.2613,53.3416,53.2366,53.3354,21306.0
2016-01-22 12:40:00,86.39,86.46,86.39,86.45,10159.0,53.3416,53.3848,53.3416,53.3786,10159.0
2016-01-22 12:45:00,86.44,86.5,86.42,86.49,9922.0,53.3725,53.4095,53.3601,53.4033,9922.0
2016-01-22 12:50:00,86.47,86.51,86.47,86.5,36460.0,53.391,53.4157,53.391,53.4095,36460.0
2016-01-22 12:55:00,86.5,86.54,86.48,86.54,16764.0,53.4095,53.4342,53.3972,53.4342,16764.0
2016-01-22 13:00:00,86.55,86.56,86.47,86.49,21833.0,53.4404,53.4466,53.391,53.4033,21833.0
2016-01-22 13:05:00,86.5,86.6,86.5,86.58,13200.0,53.4095,53.4713,53.4095,53.4589,13200.0
2016-01-22 13:10:00,86.58,86.62,86.5,86.52,19731.0,53.4589,53.4836,53.4095,53.4219,19731.0
2016-01-22 13:15:00,86.53,86.65,86.51,86.65,19364.0,53.428,53.5021,53.4157,53.5021,19364.0
2016-01-22 13:20:00,86.65,86.82,86.64,86.79,25003.0,53.5021,53.6071,53.496,53.5886,25003.0
2016-01-22 13:25:00,86.78,86.85,86.76,86.83,26178.0,53.5824,53.6256,53.5701,53.6133,26178.0
2016-01-22 13:30:00,86.85,86.88,86.83,86.83,14280.0,53.6256,53.6441,53.6133,53.6133,14280.0
2016-01-22 13:35:00,86.83,86.88,86.82,86.83,11574.0,53.6133,53.6441,53.6071,53.6133,11574.0
2016-01-22 13:40:00,86.82,86.88,86.8,86.83,23039.0,53.6071,53.6441,53.5947,53.6133,23039.0
2016-01-22 13:45:00,86.82,86.82,86.72,86.8,29195.0,53.6071,53.6071,53.5454,53.5947,29195.0
2016-01-22 13:50:00,86.8,86.88,86.79,86.83,15509.0,53.5947,53.6441,53.5886,53.6133,15509.0
2016-01-22 13:55:00,86.82,86.91,86.78,86.89,16646.0,53.6071,53.6627,53.5824,53.6503,16646.0
2016-01-22 14:00:00,86.89,86.96,86.86,86.93,20721.0,53.6503,53.6935,53.6318,53.675,20721.0
2016-01-22 14:05:00,86.93,86.99,86.92,86.99,14138.0,53.675,53.7121,53.6688,53.7121,14138.0
2016-01-22 14:10:00,86.99,87.12,86.98,87.12,35547.0,53.7121,53.7923,53.7059,53.7923,35547.0
2016-01-22 14:15:00,87.14,87.17,87.08,87.08,24089.0,53.8047,53.8232,53.7676,53.7676,24089.0
2016-01-22 14:20:00,87.07,87.09,86.85,86.85,26862.0,53.7615,53.7738,53.6256,53.6256,26862.0
2016-01-22 14:25:00,86.85,86.93,86.82,86.82,13621.0,53.6256,53.675,53.6071,53.6071,13621.0
2016-01-22 14:30:00,86.82,86.9,86.74,86.9,33806.0,53.6071,53.6565,53.5577,53.6565,33806.0
2016-01-22 14:35:00,86.9,86.94,86.7,86.73,30097.0,53.6565,53.6812,53.533,53.5515,30097.0
2016-01-22 14:40:00,86.73,86.81,86.68,86.7,22022.0,53.5515,53.6009,53.5207,53.533,22022.0
2016-01-22 14:45:00,86.68,86.79,86.66,86.77,38162.0,53.5207,53.5886,53.5083,53.5762,38162.0
2016-01-22 14:50:00,86.78,86.86,86.69,86.83,29601.0,53.5824,53.6318,53.5268,53.6133,29601.0
2016-01-22 14:55:00,86.84,86.87,86.78,86.83,55465.0,53.6194,53.638,53.5824,53.6133,55465.0
2016-01-22 15:00:00,86.83,86.89,86.77,86.78,44873.0,53.6133,53.6503,53.5762,53.5824,44873.0
2016-01-22 15:05:00,86.77,86.78,86.64,86.66,30180.0,53.5762,53.5824,53.496,53.5083,30180.0
2016-01-22 15:10:00,86.65,86.69,86.58,86.69,26553.0,53.5021,53.5268,53.4589,53.5268,26553.0
2016-01-22 15:15:00,86.69,86.79,86.67,86.76,26248.0,53.5268,53.5886,53.5145,53.5701,26248.0
2016-01-22 15:20:00,86.76,86.81,86.63,86.68,19557.0,53.5701,53.6009,53.4898,53.5207,19557.0
2016-01-22 15:25:00,86.68,86.84,86.68,86.78,30117.0,53.5207,53.6194,53.5207,53.5824,30117.0
2016-01-22 15:30:00,86.77,86.87,86.67,86.83,32537.0,53.5762,53.638,53.5145,53.6133,32537.0
2016-01-22 15:35:00,86.84,86.87,86.79,86.87,35686.0,53.6194,53.638,53.5886,53.638,35686.0
2016-01-22 15:40:00,86.87,86.95,86.87,86.91,50669.0,53.638,53.6874,53.638,53.6627,50669.0
2016-01-22 15:45:00,86.91,87.04,86.91,87.03,58935.0,53.6627,53.7429,53.6627,53.7368,58935.0
2016-01-22 15:50:00,87.04,87.04,86.9,86.91,68298.0,53.7429,53.7429,53.6565,53.6627,68298.0
2016-01-22 15:55:00,86.91,86.91,86.83,86.86,135737.0,53.6627,53.6627,53.6133,53.6318,135737.0
2016-01-25 09:30:00,87.05,87.16,86.77,86.8,90273.0,53.7491,53.817,53.5762,53.5947,90273.0
2016-01-25 09:35:00,86.81,86.86,86.62,86.7,23122.0,53.6009,53.6318,53.4836,53.533,23122.0
2016-01-25 09:40:00,86.72,86.92,86.68,86.88,21202.0,53.5454,53.6688,53.5207,53.6441,21202.0
2016-01-25 09:45:00,86.88,87.04,86.81,87.02,23184.0,53.6441,53.7429,53.6009,53.7306,23184.0
2016-01-25 09:50:00,87.02,87.16,86.97,87.08,31772.0,53.7306,53.817,53.6997,53.7676,31772.0
2016-01-25 09:55:00,87.08,87.09,86.89,86.93,26671.0,53.7676,53.7738,53.6503,53.675,26671.0
2016-01-25 10:00:00,86.92,86.92,86.71,86.86,24739.0,53.6688,53.6688,53.5392,53.6318,24739.0
2016-01-25 10:05:00,86.89,86.97,86.72,86.72,33520.0,53.6503,53.6997,53.5454,53.5454,33520.0
2016-01-25 10:10:00,86.71,86.73,86.57,86.63,28257.0,53.5392,53.5515,53.4527,53.4898,28257.0
2016-01-25 10:15:00,86.64,86.82,86.6,86.75,43394.0,53.496,53.6071,53.4713,53.5639,43394.0
2016-01-25 10:20:00,86.76,86.93,86.74,86.9,25381.0,53.5701,53.675,53.5577,53.6565,25381.0
2016-01-25 10:25:00,86.9,86.95,86.85,86.89,34268.0,53.6565,53.6874,53.6256,53.6503,34268.0
2016-01-25 10:30:00,86.9,87.06,86.85,87.03,34273.0,53.6565,53.7553,53.6256,53.7368,34273.0
2016-01-25 10:35:00,87.03,87.04,86.8,86.86,26618.0,53.7368,53.7429,53.5947,53.6318,26618.0
2016-01-25 10:40:00,86.86,86.92,86.79,86.91,26875.0,53.6318,53.6688,53.5886,53.6627,26875.0
2016-01-25 10:45:00,86.92,87.04,86.85,87.02,21070.0,53.6688,53.7429,53.6256,53.7306,21070.0
2016-01-25 10:50:00,87.03,87.1,86.92,86.92,41516.0,53.7368,53.78,53.6688,53.6688,41516.0
2016-01-25 10:55:00,86.92,87.16,86.92,87.16,22426.0,53.6688,53.817,53.6688,53.817,22426.0
2016-01-25 11:00:00,87.16,87.16,87.0,87.11,27620.0,53.817,53.817,53.7182,53.7862,27620.0
2016-01-25 11:05:00,87.11,87.12,86.95,86.96,22398.0,53.7862,53.7923,53.6874,53.6935,22398.0
2016-01-25 11:10:00,86.93,87.02,86.92,87.01,24078.0,53.675,53.7306,53.6688,53.7244,24078.0
2016-01-25 11:15:00,87.01,87.13,86.97,87.13,33147.0,53.7244,53.7985,53.6997,53.7985,33147.0
2016-01-25 11:20:00,87.14,87.27,87.13,87.2,23788.0,53.8047,53.885,53.7985,53.8417,23788.0
2016-01-25 11:25:00,87.21,87.35,87.16,87.32,36120.0,53.8479,53.9343,53.817,53.9158,36120.0
2016-01-25 11:30:00,87.31,87.52,87.3,87.52,50196.0,53.9096,54.0393,53.9035,54.0393,50196.0
2016-01-25 11:35:00,87.52,87.6,87.45,87.56,35870.0,54.0393,54.0887,53.9961,54.064,35870.0
2016-01-25 11:40:00,87.55,87.55,87.4,87.43,37595.0,54.0578,54.0578,53.9652,53.9837,37595.0
2016-01-25 11:45:00,87.44,87.45,87.31,87.33,21419.0,53.9899,53.9961,53.9096,53.922,21419.0
2016-01-25 11:50:00,87.35,87.52,87.34,87.45,31033.0,53.9343,54.0393,53.9282,53.9961,31033.0
2016-01-25 11:55:00,87.45,87.46,87.34,87.34,25921.0,53.9961,54.0023,53.9282,53.9282,25921.0
2016-01-25 12:00:00,87.31,87.4,87.24,87.27,38711.0,53.9096,53.9652,53.8664,53.885,38711.0
2016-01-25 12:05:00,87.27,87.31,87.22,87.27,22597.0,53.885,53.9096,53.8541,53.885,22597.0
2016-01-25 12:10:00,87.28,87.34,87.26,87.34,23229.0,53.8911,53.9282,53.8788,53.9282,23229.0
2016-01-25 12:15:00,87.34,87.42,87.3,87.4,30720.0,53.9282,53.9776,53.9035,53.9652,30720.0
2016-01-25 12:20:00,87.4,87.51,87.4,87.42,28837.0,53.9652,54.0331,53.9652,53.9776,28837.0
2016-01-25 12:25:00,87.42,87.51,87.38,87.47,19685.0,53.9776,54.0331,53.9529,54.0084,19685.0
2016-01-25 12:30:00,87.47,87.49,87.41,87.42,13519.0,54.0084,54.0208,53.9714,53.9776,13519.0
2016-01-25 12:35:00,87.42,87.49,87.4,87.49,24763.0,53.9776,54.0208,53.9652,54.0208,24763.0
2016-01-25 12:40:00,87.48,87.54,87.36,87.39,24483.0,54.0146,54.0517,53.9405,53.959,24483.0
2016-01-25 12:45:00,87.4,87.43,87.36,87.41,10132.0,53.9652,53.9837,53.9405,53.9714,10132.0
2016-01-25 12:50:00,87.4,87.43,87.34,87.37,17062.0,53.9652,53.9837,53.9282,53.9467,17062.0
2016-01-25 12:55:00,87.36,87.42,87.33,87.39,16797.0,53.9405,53.9776,53.922,53.959,16797.0
2016-01-25 13:00:00,87.39,87.45,87.34,87.39,21457.0,53.959,53.9961,53.9282,53.959,21457.0
2016-01-25 13:05:00,87.41,87.49,87.38,87.41,21558.0,53.9714,54.0208,53.9529,53.9714,21558.0
2016-01-25 13:10:00,87.41,87.42,87.37,87.39,19258.0,53.9714,53.9776,53.9467,53.959,19258.0
2016-01-25 13:15:00,87.39,87.4,87.32,87.38,24405.0,53.959,53.9652,53.9158,53.9529,24405.0
2016-01-25 13:20:00,87.39,87.52,87.39,87.47,26024.0,53.959,54.0393,53.959,54.0084,26024.0
2016-01-25 13:25:00,87.46,87.57,87.43,87.53,13182.0,54.0023,54.0702,53.9837,54.0455,13182.0
2016-01-25 13:30:00,87.52,87.6,87.52,87.54,18587.0,54.0393,54.0887,54.0393,54.0517,18587.0
2016-01-25 13:35:00,87.54,87.54,87.47,87.49,17204.0,54.0517,54.0517,54.0084,54.0208,17204.0
2016-01-25 13:40:00,87.48,87.51,87.45,87.51,17747.0,54.0146,54.0331,53.9961,54.0331,17747.0
2016-01-25 13:45:00,87.51,87.54,87.28,87.3,22063.0,54.0331,54.0517,53.8911,53.9035,22063.0
2016-01-25 13:50:00,87.3,87.35,87.24,87.28,12198.0,53.9035,53.9343,53.8664,53.8911,12198.0
2016-01-25 13:55:00,87.27,87.3,87.12,87.13,11661.0,53.885,53.9035,53.7923,53.7985,11661.0
2016-01-25 14:00:00,87.13,87.13,87.04,87.04,19650.0,53.7985,53.7985,53.7429,53.7429,19650.0
2016-01-25 14:05:00,87.03,87.18,87.02,87.18,23473.0,53.7368,53.8294,53.7306,53.8294,23473.0
2016-01-25 14:10:00,87.18,87.2,87.13,87.17,24323.0,53.8294,53.8417,53.7985,53.8232,24323.0
2016-01-25 14:15:00,87.18,87.19,87.11,87.15,23327.0,53.8294,53.8356,53.7862,53.8109,23327.0
2016-01-25 14:20:00,87.15,87.15,87.04,87.06,15764.0,53.8109,53.8109,53.7429,53.7553,15764.0
2016-01-25 14:25:00,87.06,87.17,87.05,87.17,52154.0,53.7553,53.8232,53.7491,53.8232,52154.0
2016-01-25 14:30:00,87.18,87.28,87.18,87.26,20242.0,53.8294,53.8911,53.8294,53.8788,20242.0
2016-01-25 14:35:00,87.25,87.27,87.15,87.19,31874.0,53.8726,53.885,53.8109,53.8356,31874.0
2016-01-25 14:40:00,87.18,87.19,87.06,87.09,36339.0,53.8294,53.8356,53.7553,53.7738,36339.0
2016-01-25 14:45:00,87.09,87.19,87.09,87.13,37114.0,53.7738,53.8356,53.7738,53.7985,37114.0
2016-01-25 14:50:00,87.11,87.19,87.09,87.14,27484.0,53.7862,53.8356,53.7738,53.8047,27484.0
2016-01-25 14:55:00,87.14,87.26,87.14,87.23,35206.0,53.8047,53.8788,53.8047,53.8603,35206.0
2016-01-25 15:00:00,87.22,87.29,87.21,87.23,38228.0,53.8541,53.8973,53.8479,53.8603,38228.0
2016-01-25 15:05:00,87.23,87.28,87.13,87.16,38223.0,53.8603,53.8911,53.7985,53.817,38223.0
2016-01-25 15:10:00,87.17,87.19,87.08,87.1,38174.0,53.8232,53.8356,53.7676,53.78,38174.0
2016-01-25 15:15:00,87.1,87.17,87.03,87.1,28388.0,53.78,53.8232,53.7368,53.78,28388.0
2016-01-25 15:20:00,87.1,87.1,87.0,87.02,44259.0,53.78,53.78,53.7182,53.7306,44259.0
2016-01-25 15:25:00,87.01,87.05,86.91,86.91,57544.0,53.7244,53.7491,53.6627,53.6627,57544.0
2016-01-25 15:30:00,86.91,86.95,86.67,86.69,33041.0,53.6627,53.6874,53.5145,53.5268,33041.0
2016-01-25 15:35:00,86.69,86.69,86.56,86.64,43404.0,53.5268,53.5268,53.4466,53.496,43404.0
2016-01-25 15:40:00,86.64,86.65,86.55,86.55,66047.0,53.496,53.5021,53.4404,53.4404,66047.0
2016-01-25 15:45:00,86.53,86.76,86.51,86.76,54016.0,53.428,53.5701,53.4157,53.5701,54016.0
2016-01-25 15:50:00,86.75,86.91,86.68,86.83,64246.0,53.5639,53.6627,53.5207,53.6133,64246.0
2016-01-25 15:55:00,86.83,86.83,86.62,86.7,175188.0,53.6133,53.6133,53.4836,53.533,175188.0
2016-01-26 09:30:00,86.76,87.49,86.76,87.45,89277.0,53.5701,54.0208,53.5701,53.9961,89277.0
2016-01-26 09:35:00,87.42,87.66,87.42,87.58,27367.0,53.9776,54.1258,53.9776,54.0764,27367.0
2016-01-26 09:40:00,87.58,87.62,87.44,87.52,35800.0,54.0764,54.1011,53.9899,54.0393,35800.0
2016-01-26 09:45:00,87.52,87.57,87.19,87.38,46977.0,54.0393,54.0702,53.8356,53.9529,46977.0
2016-01-26 09:50:00,87.39,87.74,87.38,87.67,33355.0,53.959,54.1752,53.9529,54.1319,33355.0
2016-01-26 09:55:00,87.67,87.88,87.67,87.74,32289.0,54.1319,54.2616,54.1319,54.1752,32289.0
2016-01-26 10:00:00,87.77,87.9,87.75,87.82,54267.0,54.1937,54.2739,54.1813,54.2245,54267.0
2016-01-26 10:05:00,87.81,88.0,87.79,87.97,35721.0,54.2184,54.3357,54.206,54.3172,35721.0
2016-01-26 10:10:00,87.96,88.0,87.9,87.98,55463.0,54.311,54.3357,54.2739,54.3233,55463.0
2016-01-26 10:15:00,87.96,88.22,87.95,88.17,84683.0,54.311,54.4715,54.3048,54.4407,84683.0
2016-01-26 10:20:00,88.16,88.18,87.91,88.09,47652.0,54.4345,54.4468,54.2801,54.3913,47652.0
2016-01-26 10:25:00,88.11,88.18,87.85,87.86,34715.0,54.4036,54.4468,54.2431,54.2492,34715.0
2016-01-26 10:30:00,87.89,87.98,87.85,87.86,23445.0,54.2678,54.3233,54.2431,54.2492,23445.0
2016-01-26 10:35:00,87.86,88.09,87.83,88.06,42454.0,54.2492,54.3913,54.2307,54.3727,42454.0
2016-01-26 10:40:00,88.06,88.17,88.02,88.17,43834.0,54.3727,54.4407,54.348,54.4407,43834.0
2016-01-26 10:45:00,88.16,88.31,88.16,88.3,42635.0,54.4345,54.5271,54.4345,54.5209,42635.0
2016-01-26 10:50:00,88.3,88.32,88.23,88.24,46125.0,54.5209,54.5333,54.4777,54.4839,46125.0
2016-01-26 10:55:00,88.24,88.24,88.07,88.17,58390.0,54.4839,54.4839,54.3789,54.4407,58390.0
2016-01-26 11:00:00,88.16,88.18,88.07,88.17,69405.0,54.4345,54.4468,54.3789,54.4407,69405.0
2016-01-26 11:05:00,88.18,88.21,87.89,87.96,31231.0,54.4468,54.4654,54.2678,54.311,31231.0
2016-01-26 11:10:00,87.95,87.98,87.87,87.93,22136.0,54.3048,54.3233,54.2554,54.2925,22136.0
2016-01-26 11:15:00,87.92,87.92,87.75,87.81,29668.0,54.2863,54.2863,54.1813,54.2184,29668.0
2016-01-26 11:20:00,87.8,87.8,87.53,87.56,23984.0,54.2122,54.2122,54.0455,54.064,23984.0
2016-01-26 11:25:00,87.58,87.67,87.58,87.65,36802.0,54.0764,54.1319,54.0764,54.1196,36802.0
2016-01-26 11:30:00,87.64,87.67,87.45,87.48,73137.0,54.1134,54.1319,53.9961,54.0146,73137.0
2016-01-26 11:35:00,87.48,87.49,87.35,87.37,59681.0,54.0146,54.0208,53.9343,53.9467,59681.0
2016-01-26 11:40:00,87.36,87.51,87.33,87.46,64270.0,53.9405,54.0331,53.922,54.0023,64270.0
2016-01-26 11:45:00,87.47,87.53,87.42,87.45,67339.0,54.0084,54.0455,53.9776,53.9961,67339.0
2016-01-26 11:50:00,87.44,87.61,87.41,87.55,73678.0,53.9899,54.0949,53.9714,54.0578,73678.0
2016-01-26 11:55:00,87.56,87.56,87.44,87.48,60463.0,54.064,54.064,53.9899,54.0146,60463.0
2016-01-26 12:00:00,87.46,87.61,87.43,87.59,24764.0,54.0023,54.0949,53.9837,54.0825,24764.0
2016-01-26 12:05:00,87.58,87.68,87.56,87.6,26144.0,54.0764,54.1381,54.064,54.0887,26144.0
2016-01-26 12:10:00,87.6,87.81,87.57,87.78,34020.0,54.0887,54.2184,54.0702,54.1999,34020.0
2016-01-26 12:15:00,87.78,87.85,87.69,87.72,26609.0,54.1999,54.2431,54.1443,54.1628,26609.0
2016-01-26 12:20:00,87.72,87.78,87.66,87.7,62664.0,54.1628,54.1999,54.1258,54.1505,62664.0
2016-01-26 12:25:00,87.71,87.86,87.68,87.86,46422.0,54.1566,54.2492,54.1381,54.2492,46422.0
2016-01-26 12:30:00,87.86,87.9,87.81,87.86,18913.0,54.2492,54.2739,54.2184,54.2492,18913.0
2016-01-26 12:35:00,87.86,87.88,87.73,87.73,31038.0,54.2492,54.2616,54.169,54.169,31038.0
2016-01-26 12:40:00,87.74,87.79,87.71,87.72,18050.0,54.1752,54.206,54.1566,54.1628,18050.0
2016-01-26 12:45:00,87.71,87.77,87.66,87.67,30510.0,54.1566,54.1937,54.1258,54.1319,30510.0
2016-01-26 12:50:00,87.69,87.74,87.65,87.67,34224.0,54.1443,54.1752,54.1196,54.1319,34224.0
2016-01-26 12:55:00,87.68,87.7,87.57,87.59,39006.0,54.1381,54.1505,54.0702,54.0825,39006.0
2016-01-26 13:00:00,87.59,87.61,87.53,87.6,38268.0,54.0825,54.0949,54.0455,54.0887,38268.0
2016-01-26 13:05:00,87.6,87.61,87.51,87.57,46574.0,54.0887,54.0949,54.0331,54.0702,46574.0
2016-01-26 13:10:00,87.57,87.65,87.54,87.59,30293.0,54.0702,54.1196,54.0517,54.0825,30293.0
2016-01-26 13:15:00,87.59,87.62,87.55,87.57,29386.0,54.0825,54.1011,54.0578,54.0702,29386.0
2016-01-26 13:20:00,87.57,87.63,87.56,87.59,27807.0,54.0702,54.1072,54.064,54.0825,27807.0
2016-01-26 13:25:00,87.59,87.59,87.47,87.49,26359.0,54.0825,54.0825,54.0084,54.0208,26359.0
2016-01-26 13:30:00,87.49,87.5,87.36,87.49,36088.0,54.0208,54.027,53.9405,54.0208,36088.0
2016-01-26 13:35:00,87.52,87.62,87.51,87.54,28294.0,54.0393,54.1011,54.0331,54.0517,28294.0
2016-01-26 13:40:00,87.53,87.65,87.53,87.58,34588.0,54.0455,54.1196,54.0455,54.0764,34588.0
2016-01-26 13:45:00,87.59,87.66,87.58,87.6,19614.0,54.0825,54.1258,54.0764,54.0887,19614.0
2016-01-26 13:50:00,87.6,87.62,87.52,87.52,19231.0,54.0887,54.1011,54.0393,54.0393,19231.0
2016-01-26 13:55:00,87.53,87.53,87.41,87.41,18217.0,54.0455,54.0455,53.9714,53.9714,18217.0
2016-01-26 14:00:00,87.41,87.41,87.23,87.23,38222.0,53.9714,53.9714,53.8603,53.8603,38222.0
2016-01-26 14:05:00,87.22,87.23,87.15,87.15,21711.0,53.8541,53.8603,53.8109,53.8109,21711.0
2016-01-26 14:10:00,87.16,87.19,87.07,87.07,38145.0,53.817,53.8356,53.7615,53.7615,38145.0
2016-01-26 14:15:00,87.07,87.08,86.94,86.97,60322.0,53.7615,53.7676,53.6812,53.6997,60322.0
2016-01-26 14:20:00,86.97,87.02,86.94,87.0,27115.0,53.6997,53.7306,53.6812,53.7182,27115.0
2016-01-26 14:25:00,87.0,87.08,86.96,87.03,43216.0,53.7182,53.7676,53.6935,53.7368,43216.0
2016-01-26 14:30:00,87.02,87.08,87.01,87.02,41656.0,53.7306,53.7676,53.7244,53.7306,41656.0
2016-01-26 14:35:00,87.03,87.12,86.96,87.1,60209.0,53.7368,53.7923,53.6935,53.78,60209.0
2016-01-26 14:40:00,87.09,87.12,87.02,87.05,47264.0,53.7738,53.7923,53.7306,53.7491,47264.0
2016-01-26 14:45:00,87.05,87.08,87.01,87.07,52439.0,53.7491,53.7676,53.7244,53.7615,52439.0
2016-01-26 14:50:00,87.06,87.13,87.04,87.13,55837.0,53.7553,53.7985,53.7429,53.7985,55837.0
2016-01-26 14:55:00,87.12,87.13,87.0,87.01,36600.0,53.7923,53.7985,53.7182,53.7244,36600.0
2016-01-26 15:00:00,87.0,87.09,86.95,86.97,34904.0,53.7182,53.7738,53.6874,53.6997,34904.0
2016-01-26 15:05:00,86.95,87.01,86.88,86.98,31373.0,53.6874,53.7244,53.6441,53.7059,31373.0
2016-01-26 15:10:00,86.98,87.08,86.96,87.07,52541.0,53.7059,53.7676,53.6935,53.7615,52541.0
2016-01-26 15:15:00,87.08,87.18,87.07,87.08,43234.0,53.7676,53.8294,53.7615,53.7676,43234.0
2016-01-26 15:20:00,87.07,87.07,87.02,87.06,56492.0,53.7615,53.7615,53.7306,53.7553,56492.0
2016-01-26 15:25:00,87.05,87.06,86.99,87.04,63160.0,53.7491,53.7553,53.7121,53.7429,63160.0
2016-01-26 15:30:00,87.03,87.06,87.01,87.01,73454.0,53.7368,53.7553,53.7244,53.7244,73454.0
2016-01-26 15:35:00,87.02,87.03,86.96,86.99,67293.0,53.7306,53.7368,53.6935,53.7121,67293.0
2016-01-26 15:40:00,87.0,87.3,87.0,87.29,64084.0,53.7182,53.9035,53.7182,53.8973,64084.0
2016-01-26 15:45:00,87.28,87.32,87.17,87.19,55526.0,53.8911,53.9158,53.8232,53.8356,55526.0
2016-01-26 15:50:00,87.19,87.2,87.1,87.15,78197.0,53.8356,53.8417,53.78,53.8109,78197.0
2016-01-26 15:55:00,87.14,87.32,87.09,87.31,130537.0,53.8047,53.9158,53.7738,53.9096,130537.0
2016-01-27 09:30:00,87.65,87.79,87.44,87.59,79281.0,54.1196,54.206,53.9899,54.0825,79281.0
2016-01-27 09:35:00,87.55,87.71,87.51,87.65,69825.0,54.0578,54.1566,54.0331,54.1196,69825.0
2016-01-27 09:40:00,87.62,88.08,87.61,88.07,49659.0,54.1011,54.3851,54.0949,54.3789,49659.0
2016-01-27 09:45:00,88.06,88.26,88.02,88.24,106808.0,54.3727,54.4962,54.348,54.4839,106808.0
2016-01-27 09:50:00,88.23,88.25,88.16,88.22,52295.0,54.4777,54.4901,54.4345,54.4715,52295.0
2016-01-27 09:55:00,88.23,88.32,88.21,88.24,30618.0,54.4777,54.5333,54.4654,54.4839,30618.0
2016-01-27 10:00:00,88.24,88.26,87.92,87.92,46063.0,54.4839,54.4962,54.2863,54.2863,46063.0
2016-01-27 10:05:00,87.92,87.93,87.8,87.84,33895.0,54.2863,54.2925,54.2122,54.2369,33895.0
2016-01-27 10:10:00,87.82,87.86,87.74,87.83,105096.0,54.2245,54.2492,54.1752,54.2307,105096.0
2016-01-27 10:15:00,87.82,88.03,87.82,88.01,42975.0,54.2245,54.3542,54.2245,54.3419,42975.0
2016-01-27 10:20:00,88.01,88.11,87.96,88.11,37404.0,54.3419,54.4036,54.311,54.4036,37404.0
2016-01-27 10:25:00,88.1,88.18,87.95,87.97,37458.0,54.3974,54.4468,54.3048,54.3172,37458.0
2016-01-27 10:30:00,87.98,88.18,87.97,88.17,63254.0,54.3233,54.4468,54.3172,54.4407,63254.0
2016-01-27 10:35:00,88.18,88.37,88.17,88.37,26805.0,54.4468,54.5641,54.4407,54.5641,26805.0
2016-01-27 10:40:00,88.37,88.4,88.32,88.36,29950.0,54.5641,54.5827,54.5333,54.558,29950.0
2016-01-27 10:45:00,88.37,88.38,88.16,88.17,42991.0,54.5641,54.5703,54.4345,54.4407,42991.0
2016-01-27 10:50:00,88.17,88.26,88.16,88.25,34212.0,54.4407,54.4962,54.4345,54.4901,34212.0
2016-01-27 10:55:00,88.24,88.31,88.13,88.29,55783.0,54.4839,54.5271,54.416,54.5148,55783.0
2016-01-27 11:00:00,88.28,88.31,88.22,88.26,37284.0,54.5086,54.5271,54.4715,54.4962,37284.0
2016-01-27 11:05:00,88.26,88.3,88.25,88.3,46139.0,54.4962,54.5209,54.4901,54.5209,46139.0
2016-01-27 11:10:00,88.29,88.42,88.28,88.42,99043.0,54.5148,54.595,54.5086,54.595,99043.0
2016-01-27 11:15:00,88.42,88.68,88.39,88.67,101066.0,54.595,54.7556,54.5765,54.7494,101066.0
2016-01-27 11:20:00,88.67,88.69,88.63,88.67,41268.0,54.7494,54.7617,54.7247,54.7494,41268.0
2016-01-27 11:25:00,88.66,88.73,88.61,88.72,62767.0,54.7432,54.7864,54.7123,54.7803,62767.0
2016-01-27 11:30:00,88.71,88.89,88.71,88.89,55484.0,54.7741,54.8852,54.7741,54.8852,55484.0
2016-01-27 11:35:00,88.89,89.09,88.89,89.0,107261.0,54.8852,55.0087,54.8852,54.9531,107261.0
2016-01-27 11:40:00,89.0,89.18,88.96,89.18,84433.0,54.9531,55.0643,54.9284,55.0643,84433.0
2016-01-27 11:45:00,89.18,89.38,89.17,89.21,65499.0,55.0643,55.1878,55.0581,55.0828,65499.0
2016-01-27 11:50:00,89.22,89.23,89.16,89.19,30603.0,55.089,55.0952,55.0519,55.0705,30603.0
2016-01-27 11:55:00,89.18,89.18,88.93,88.96,29579.0,55.0643,55.0643,54.9099,54.9284,29579.0
2016-01-27 12:00:00,88.98,89.11,88.94,89.04,25591.0,54.9408,55.0211,54.9161,54.9778,25591.0
2016-01-27 12:05:00,89.03,89.06,88.97,89.04,28631.0,54.9717,54.9902,54.9346,54.9778,28631.0
2016-01-27 12:10:00,89.04,89.28,89.04,89.27,36240.0,54.9778,55.126,54.9778,55.1199,36240.0
2016-01-27 12:15:00,89.28,89.29,89.11,89.11,15702.0,55.126,55.1322,55.0211,55.0211,15702.0
2016-01-27 12:20:00,89.1,89.13,88.99,89.0,18250.0,55.0149,55.0334,54.947,54.9531,18250.0
2016-01-27 12:25:00,89.0,89.05,88.95,89.05,26332.0,54.9531,54.984,54.9223,54.984,26332.0
2016-01-27 12:30:00,89.06,89.09,89.0,89.03,50913.0,54.9902,55.0087,54.9531,54.9717,50913.0
2016-01-27 12:35:00,89.02,89.22,89.02,89.22,27147.0,54.9655,55.089,54.9655,55.089,27147.0
2016-01-27 12:40:00,89.22,89.26,89.1,89.13,17264.0,55.089,55.1137,55.0149,55.0334,17264.0
2016-01-27 12:45:00,89.11,89.14,89.04,89.06,33606.0,55.0211,55.0396,54.9778,54.9902,33606.0
2016-01-27 12:50:00,89.05,89.07,88.93,88.93,18783.0,54.984,54.9964,54.9099,54.9099,18783.0
2016-01-27 12:55:00,88.91,88.96,88.78,88.81,23639.0,54.8976,54.9284,54.8173,54.8358,23639.0
2016-01-27 13:00:00,88.82,88.84,88.78,88.83,26557.0,54.842,54.8543,54.8173,54.8482,26557.0
2016-01-27 13:05:00,88.82,89.08,88.81,89.08,72131.0,54.842,55.0025,54.8358,55.0025,72131.0
2016-01-27 13:10:00,89.06,89.11,89.0,89.01,36388.0,54.9902,55.0211,54.9531,54.9593,36388.0
2016-01-27 13:15:00,89.0,89.1,88.94,89.08,25975.0,54.9531,55.0149,54.9161,55.0025,25975.0
2016-01-27 13:20:00,89.09,89.19,89.03,89.12,38113.0,55.0087,55.0705,54.9717,55.0272,38113.0
2016-01-27 13:25:00,89.15,89.27,89.11,89.21,31488.0,55.0458,55.1199,55.0211,55.0828,31488.0
2016-01-27 13:30:00,89.2,89.27,89.18,89.24,28400.0,55.0766,55.1199,55.0643,55.1013,28400.0
2016-01-27 13:35:00,89.23,89.25,89.14,89.2,48553.0,55.0952,55.1075,55.0396,55.0766,48553.0
2016-01-27 13:40:00,89.21,89.21,89.04,89.04,23984.0,55.0828,55.0828,54.9778,54.9778,23984.0
2016-01-27 13:45:00,89.04,89.19,88.99,89.18,46206.0,54.9778,55.0705,54.947,55.0643,46206.0
2016-01-27 13:50:00,89.18,89.23,89.03,89.03,57118.0,55.0643,55.0952,54.9717,54.9717,57118.0
2016-01-27 13:55:00,89.02,89.05,88.85,88.9,29798.0,54.9655,54.984,54.8605,54.8914,29798.0
2016-01-27 14:00:00,88.93,89.15,88.7,88.93,78125.0,54.9099,55.0458,54.7679,54.9099,78125.0
2016-01-27 14:05:00,88.93,88.96,88.55,88.55,74354.0,54.9099,54.9284,54.6753,54.6753,74354.0
2016-01-27 14:10:00,88.5,88.67,88.32,88.48,61424.0,54.6444,54.7494,54.5333,54.6321,61424.0
2016-01-27 14:15:00,88.52,88.76,88.47,88.67,81330.0,54.6568,54.805,54.6259,54.7494,81330.0
2016-01-27 14:20:00,88.67,88.84,88.63,88.66,40104.0,54.7494,54.8543,54.7247,54.7432,40104.0
2016-01-27 14:25:00,88.65,88.73,88.56,88.59,41139.0,54.737,54.7864,54.6815,54.7,41139.0
2016-01-27 14:30:00,88.58,88.66,88.48,88.64,37618.0,54.6938,54.7432,54.6321,54.7309,37618.0
2016-01-27 14:35:00,88.64,88.65,88.29,88.29,47298.0,54.7309,54.737,54.5148,54.5148,47298.0
2016-01-27 14:40:00,88.28,88.28,88.15,88.19,26349.0,54.5086,54.5086,54.4283,54.453,26349.0
2016-01-27 14:45:00,88.19,88.33,88.03,88.25,36727.0,54.453,54.5394,54.3542,54.4901,36727.0
2016-01-27 14:50:00,88.23,88.27,88.05,88.06,44939.0,54.4777,54.5024,54.3666,54.3727,44939.0
2016-01-27 14:55:00,88.05,88.09,87.84,87.89,50097.0,54.3666,54.3913,54.2369,54.2678,50097.0
2016-01-27 15:00:00,87.89,87.9,87.57,87.61,63510.0,54.2678,54.2739,54.0702,54.0949,63510.0
2016-01-27 15:05:00,87.62,87.68,87.51,87.66,72014.0,54.1011,54.1381,54.0331,54.1258,72014.0
2016-01-27 15:10:00,87.66,87.66,87.21,87.25,78466.0,54.1258,54.1258,53.8479,53.8726,78466.0
2016-01-27 15:15:00,87.25,87.36,87.22,87.28,60208.0,53.8726,53.9405,53.8541,53.8911,60208.0
2016-01-27 15:20:00,87.3,87.68,87.27,87.59,103345.0,53.9035,54.1381,53.885,54.0825,103345.0
2016-01-27 15:25:00,87.59,87.73,87.58,87.63,53242.0,54.0825,54.169,54.0764,54.1072,53242.0
2016-01-27 15:30:00,87.62,87.76,87.61,87.69,49174.0,54.1011,54.1875,54.0949,54.1443,49174.0
2016-01-27 15:35:00,87.66,87.94,87.6,87.75,74337.0,54.1258,54.2986,54.0887,54.1813,74337.0
2016-01-27 15:40:00,87.74,87.99,87.65,87.99,95095.0,54.1752,54.3295,54.1196,54.3295,95095.0
2016-01-27 15:45:00,87.97,88.1,87.93,88.06,96144.0,54.3172,54.3974,54.2925,54.3727,96144.0
2016-01-27 15:50:00,88.06,88.11,87.92,87.99,137596.0,54.3727,54.4036,54.2863,54.3295,137596.0
2016-01-27 15:55:00,87.99,88.15,87.91,88.09,158267.0,54.3295,54.4283,54.2801,54.3913,158267.0
2016-01-28 09:30:00,88.79,88.87,87.61,87.94,93033.0,54.8235,54.8729,54.0949,54.2986,93033.0
2016-01-28 09:35:00,88.0,88.11,87.8,87.96,38358.0,54.3357,54.4036,54.2122,54.311,38358.0
2016-01-28 09:40:00,87.91,88.34,87.91,88.34,30318.0,54.2801,54.5456,54.2801,54.5456,30318.0
2016-01-28 09:45:00,88.31,88.59,88.31,88.41,18320.0,54.5271,54.7,54.5271,54.5888,18320.0
2016-01-28 09:50:00,88.41,88.77,88.41,88.58,38557.0,54.5888,54.8111,54.5888,54.6938,38557.0
2016-01-28 09:55:00,88.6,88.7,88.52,88.67,25964.0,54.7062,54.7679,54.6568,54.7494,25964.0
2016-01-28 10:00:00,88.68,88.69,88.45,88.54,46272.0,54.7556,54.7617,54.6135,54.6691,46272.0
2016-01-28 10:05:00,88.55,88.69,88.51,88.59,20141.0,54.6753,54.7617,54.6506,54.7,20141.0
2016-01-28 10:10:00,88.6,88.67,88.47,88.49,92404.0,54.7062,54.7494,54.6259,54.6382,92404.0
2016-01-28 10:15:00,88.5,88.51,88.38,88.5,68143.0,54.6444,54.6506,54.5703,54.6444,68143.0
2016-01-28 10:20:00,88.52,88.71,88.45,88.61,77184.0,54.6568,54.7741,54.6135,54.7123,77184.0
2016-01-28 10:25:00,88.59,88.61,88.29,88.29,52653.0,54.7,54.7123,54.5148,54.5148,52653.0
2016-01-28 10:30:00,88.31,88.39,88.2,88.33,27955.0,54.5271,54.5765,54.4592,54.5394,27955.0
2016-01-28 10:35:00,88.31,88.35,88.21,88.3,44534.0,54.5271,54.5518,54.4654,54.5209,44534.0
2016-01-28 10:40:00,88.33,88.48,88.32,88.43,83176.0,54.5394,54.6321,54.5333,54.6012,83176.0
2016-01-28 10:45:00,88.42,88.62,88.33,88.62,24031.0,54.595,54.7185,54.5394,54.7185,24031.0
2016-01-28 10:50:00,88.64,88.66,88.37,88.39,30011.0,54.7309,54.7432,54.5641,54.5765,30011.0
2016-01-28 10:55:00,88.38,88.6,88.38,88.58,23329.0,54.5703,54.7062,54.5703,54.6938,23329.0
2016-01-28 11:00:00,88.57,88.66,88.51,88.61,22170.0,54.6876,54.7432,54.6506,54.7123,22170.0
2016-01-28 11:05:00,88.63,88.75,88.63,88.69,17132.0,54.7247,54.7988,54.7247,54.7617,17132.0
2016-01-28 11:10:00,88.69,88.75,88.58,88.64,24892.0,54.7617,54.7988,54.6938,54.7309,24892.0
2016-01-28 11:15:00,88.66,88.76,88.64,88.69,34426.0,54.7432,54.805,54.7309,54.7617,34426.0
2016-01-28 11:20:00,88.68,88.76,88.6,88.71,68515.0,54.7556,54.805,54.7062,54.7741,68515.0
2016-01-28 11:25:00,88.69,88.71,88.45,88.45,25583.0,54.7617,54.7741,54.6135,54.6135,25583.0
2016-01-28 11:30:00,88.45,88.52,88.41,88.52,21675.0,54.6135,54.6568,54.5888,54.6568,21675.0
2016-01-28 11:35:00,88.51,88.63,88.47,88.57,23549.0,54.6506,54.7247,54.6259,54.6876,23549.0
2016-01-28 11:40:00,88.57,88.62,88.26,88.3,21556.0,54.6876,54.7185,54.4962,54.5209,21556.0
2016-01-28 11:45:00,88.29,88.31,88.19,88.2,20930.0,54.5148,54.5271,54.453,54.4592,20930.0
2016-01-28 11:50:00,88.21,88.28,88.17,88.26,18954.0,54.4654,54.5086,54.4407,54.4962,18954.0
2016-01-28 11:55:00,88.27,88.28,88.15,88.15,19400.0,54.5024,54.5086,54.4283,54.4283,19400.0
2016-01-28 12:00:00,88.15,88.32,88.13,88.25,64733.0,54.4283,54.5333,54.416,54.4901,64733.0
2016-01-28 12:05:00,88.26,88.38,88.24,88.38,23329.0,54.4962,54.5703,54.4839,54.5703,23329.0
2016-01-28 12:10:00,88.38,88.52,88.36,88.47,24322.0,54.5703,54.6568,54.558,54.6259,24322.0
2016-01-28 12:15:00,88.49,88.57,88.41,88.44,22298.0,54.6382,54.6876,54.5888,54.6074,22298.0
2016-01-28 12:20:00,88.44,88.63,88.43,88.6,36682.0,54.6074,54.7247,54.6012,54.7062,36682.0
2016-01-28 12:25:00,88.62,88.75,88.6,88.73,32373.0,54.7185,54.7988,54.7062,54.7864,32373.0
2016-01-28 12:30:00,88.72,88.79,88.68,88.78,94243.0,54.7803,54.8235,54.7556,54.8173,94243.0
2016-01-28 12:35:00,88.78,88.9,88.78,88.87,27492.0,54.8173,54.8914,54.8173,54.8729,27492.0
2016-01-28 12:40:00,88.87,88.99,88.87,88.96,22837.0,54.8729,54.947,54.8729,54.9284,22837.0
2016-01-28 12:45:00,88.97,89.08,88.92,88.98,27178.0,54.9346,55.0025,54.9037,54.9408,27178.0
2016-01-28 12:50:00,88.98,89.0,88.91,88.99,21212.0,54.9408,54.9531,54.8976,54.947,21212.0
2016-01-28 12:55:00,88.98,89.06,88.98,89.04,24210.0,54.9408,54.9902,54.9408,54.9778,24210.0
2016-01-28 13:00:00,89.03,89.08,88.92,89.02,40547.0,54.9717,55.0025,54.9037,54.9655,40547.0
2016-01-28 13:05:00,89.02,89.1,88.99,89.08,19052.0,54.9655,55.0149,54.947,55.0025,19052.0
2016-01-28 13:10:00,89.08,89.18,89.03,89.15,25561.0,55.0025,55.0643,54.9717,55.0458,25561.0
2016-01-28 13:15:00,89.14,89.14,88.88,88.89,26277.0,55.0396,55.0396,54.879,54.8852,26277.0
2016-01-28 13:20:00,88.89,88.93,88.82,88.9,30419.0,54.8852,54.9099,54.842,54.8914,30419.0
2016-01-28 13:25:00,88.91,89.12,88.89,89.12,15843.0,54.8976,55.0272,54.8852,55.0272,15843.0
2016-01-28 13:30:00,89.11,89.21,89.08,89.14,34807.0,55.0211,55.0828,55.0025,55.0396,34807.0
2016-01-28 13:35:00,89.17,89.25,89.14,89.23,16174.0,55.0581,55.1075,55.0396,55.0952,16174.0
2016-01-28 13:40:00,89.22,89.3,89.21,89.25,23044.0,55.089,55.1384,55.0828,55.1075,23044.0
2016-01-28 13:45:00,89.26,89.26,89.16,89.21,70621.0,55.1137,55.1137,55.0519,55.0828,70621.0
2016-01-28 13:50:00,89.2,89.26,89.13,89.26,18677.0,55.0766,55.1137,55.0334,55.1137,18677.0
2016-01-28 13:55:00,89.25,89.29,89.03,89.06,33817.0,55.1075,55.1322,54.9717,54.9902,33817.0
2016-01-28 14:00:00,89.03,89.3,89.02,89.3,28132.0,54.9717,55.1384,54.9655,55.1384,28132.0
2016-01-28 14:05:00,89.33,89.47,89.32,89.47,35572.0,55.1569,55.2433,55.1507,55.2433,35572.0
2016-01-28 14:10:00,89.47,89.48,89.4,89.44,22542.0,55.2433,55.2495,55.2001,55.2248,22542.0
2016-01-28 14:15:00,89.44,89.49,89.42,89.45,39076.0,55.2248,55.2557,55.2125,55.231,39076.0
2016-01-28 14:20:00,89.44,89.55,89.42,89.54,51868.0,55.2248,55.2927,55.2125,55.2866,51868.0
2016-01-28 14:25:00,89.53,89.66,89.51,89.62,41274.0,55.2804,55.3607,55.268,55.336,41274.0
2016-01-28 14:30:00,89.64,89.67,89.6,89.6,32571.0,55.3483,55.3668,55.3236,55.3236,32571.0
2016-01-28 14:35:00,89.59,89.61,89.49,89.61,22750.0,55.3174,55.3298,55.2557,55.3298,22750.0
2016-01-28 14:40:00,89.6,89.72,89.54,89.55,38287.0,55.3236,55.3977,55.2866,55.2927,38287.0
2016-01-28 14:45:00,89.56,89.56,89.43,89.44,49307.0,55.2989,55.2989,55.2186,55.2248,49307.0
2016-01-28 14:50:00,89.44,89.52,89.39,89.46,42356.0,55.2248,55.2742,55.1939,55.2372,42356.0
2016-01-28 14:55:00,89.46,89.59,89.43,89.59,21564.0,55.2372,55.3174,55.2186,55.3174,21564.0
2016-01-28 15:00:00,89.58,89.62,89.48,89.49,37358.0,55.3113,55.336,55.2495,55.2557,37358.0
2016-01-28 15:05:00,89.48,89.53,89.32,89.43,49227.0,55.2495,55.2804,55.1507,55.2186,49227.0
2016-01-28 15:10:00,89.44,89.58,89.41,89.54,34599.0,55.2248,55.3113,55.2063,55.2866,34599.0
2016-01-28 15:15:00,89.56,89.68,89.51,89.52,42985.0,55.2989,55.373,55.268,55.2742,42985.0
2016-01-28 15:20:00,89.52,89.55,89.31,89.31,107518.0,55.2742,55.2927,55.1446,55.1446,107518.0
2016-01-28 15:25:00,89.31,89.31,89.16,89.22,53692.0,55.1446,55.1446,55.0519,55.089,53692.0
2016-01-28 15:30:00,89.21,89.36,89.17,89.32,51682.0,55.0828,55.1754,55.0581,55.1507,51682.0
2016-01-28 15:35:00,89.33,89.45,89.32,89.36,39039.0,55.1569,55.231,55.1507,55.1754,39039.0
2016-01-28 15:40:00,89.36,89.42,89.15,89.15,78481.0,55.1754,55.2125,55.0458,55.0458,78481.0
2016-01-28 15:45:00,89.14,89.21,89.08,89.17,93165.0,55.0396,55.0828,55.0025,55.0581,93165.0
2016-01-28 15:50:00,89.16,89.21,89.07,89.1,108109.0,55.0519,55.0828,54.9964,55.0149,108109.0
2016-01-28 15:55:00,89.1,89.25,89.06,89.06,195775.0,55.0149,55.1075,54.9902,54.9902,195775.0
2016-01-29 09:30:00,88.88,89.14,88.76,88.95,209089.0,54.879,55.0396,54.805,54.9223,209089.0
2016-01-29 09:35:00,88.92,89.2,88.86,89.13,81843.0,54.9037,55.0766,54.8667,55.0334,81843.0
2016-01-29 09:40:00,89.15,89.23,89.0,89.03,90401.0,55.0458,55.0952,54.9531,54.9717,90401.0
2016-01-29 09:45:00,89.04,89.1,88.95,89.1,69253.0,54.9778,55.0149,54.9223,55.0149,69253.0
2016-01-29 09:50:00,89.1,89.17,89.01,89.06,137356.0,55.0149,55.0581,54.9593,54.9902,137356.0
2016-01-29 09:55:00,89.06,89.16,89.06,89.07,43083.0,54.9902,55.0519,54.9902,54.9964,43083.0
2016-01-29 10:00:00,89.08,89.17,88.98,89.0,66447.0,55.0025,55.0581,54.9408,54.9531,66447.0
2016-01-29 10:05:00,89.0,89.01,88.68,88.69,68412.0,54.9531,54.9593,54.7556,54.7617,68412.0
2016-01-29 10:10:00,88.69,88.73,88.61,88.72,99468.0,54.7617,54.7864,54.7123,54.7803,99468.0
2016-01-29 10:15:00,88.72,88.73,88.56,88.62,87176.0,54.7803,54.7864,54.6815,54.7185,87176.0
2016-01-29 10:20:00,88.63,88.69,88.6,88.62,71367.0,54.7247,54.7617,54.7062,54.7185,71367.0
2016-01-29 10:25:00,88.62,88.68,88.59,88.64,100370.0,54.7185,54.7556,54.7,54.7309,100370.0
2016-01-29 10:30:00,88.63,88.64,88.39,88.39,70376.0,54.7247,54.7309,54.5765,54.5765,70376.0
2016-01-29 10:35:00,88.39,88.53,88.33,88.53,86638.0,54.5765,54.6629,54.5394,54.6629,86638.0
2016-01-29 10:40:00,88.54,88.67,88.54,88.63,109724.0,54.6691,54.7494,54.6691,54.7247,109724.0
2016-01-29 10:45:00,88.63,88.66,88.59,88.59,68331.0,54.7247,54.7432,54.7,54.7,68331.0
2016-01-29 10:50:00,88.59,88.7,88.59,88.69,85184.0,54.7,54.7679,54.7,54.7617,85184.0
2016-01-29 10:55:00,88.7,88.77,88.63,88.69,87847.0,54.7679,54.8111,54.7247,54.7617,87847.0
2016-01-29 11:00:00,88.7,89.06,88.66,89.05,81253.0,54.7679,54.9902,54.7432,54.984,81253.0
2016-01-29 11:05:00,89.05,89.13,88.94,89.04,101098.0,54.984,55.0334,54.9161,54.9778,101098.0
2016-01-29 11:10:00,89.04,89.11,88.95,89.1,46320.0,54.9778,55.0211,54.9223,55.0149,46320.0
2016-01-29 11:15:00,89.1,89.11,89.0,89.04,113675.0,55.0149,55.0211,54.9531,54.9778,113675.0
2016-01-29 11:20:00,89.05,89.1,89.0,89.07,81128.0,54.984,55.0149,54.9531,54.9964,81128.0
2016-01-29 11:25:00,89.06,89.3,89.03,89.3,79735.0,54.9902,55.1384,54.9717,55.1384,79735.0
2016-01-29 11:30:00,89.3,89.6,89.3,89.58,75136.0,55.1384,55.3236,55.1384,55.3113,75136.0
2016-01-29 11:35:00,89.57,89.7,89.56,89.69,39310.0,55.3051,55.3854,55.2989,55.3792,39310.0
2016-01-29 11:40:00,89.69,89.78,89.62,89.71,51855.0,55.3792,55.4348,55.336,55.3915,51855.0
2016-01-29 11:45:00,89.7,89.77,89.69,89.72,59931.0,55.3854,55.4286,55.3792,55.3977,59931.0
2016-01-29 11:50:00,89.73,89.99,89.69,89.9,94324.0,55.4039,55.5644,55.3792,55.5088,94324.0
2016-01-29 11:55:00,89.9,90.0,89.89,89.98,49473.0,55.5088,55.5706,55.5027,55.5582,49473.0
2016-01-29 12:00:00,89.97,89.99,89.83,89.87,42439.0,55.5521,55.5644,55.4656,55.4903,42439.0
2016-01-29 12:05:00,89.88,89.92,89.83,89.83,41287.0,55.4965,55.5212,55.4656,55.4656,41287.0
2016-01-29 12:10:00,89.83,89.86,89.77,89.77,43752.0,55.4656,55.4841,55.4286,55.4286,43752.0
2016-01-29 12:15:00,89.76,89.89,89.74,89.88,79305.0,55.4224,55.5027,55.4101,55.4965,79305.0
2016-01-29 12:20:00,89.87,89.88,89.83,89.83,26535.0,55.4903,55.4965,55.4656,55.4656,26535.0
2016-01-29 12:25:00,89.83,89.92,89.82,89.88,38182.0,55.4656,55.5212,55.4595,55.4965,38182.0
2016-01-29 12:30:00,89.87,89.95,89.85,89.94,47467.0,55.4903,55.5397,55.478,55.5335,47467.0
2016-01-29 12:35:00,89.94,89.98,89.93,89.93,43027.0,55.5335,55.5582,55.5274,55.5274,43027.0
2016-01-29 12:40:00,89.94,89.95,89.87,89.9,36690.0,55.5335,55.5397,55.4903,55.5088,36690.0
2016-01-29 12:45:00,89.9,89.94,89.88,89.88,40590.0,55.5088,55.5335,55.4965,55.4965,40590.0
2016-01-29 12:50:00,89.88,89.93,89.87,89.89,31779.0,55.4965,55.5274,55.4903,55.5027,31779.0
2016-01-29 12:55:00,89.89,89.91,89.84,89.89,33757.0,55.5027,55.515,55.4718,55.5027,33757.0
2016-01-29 13:00:00,89.9,89.9,89.8,89.84,73902.0,55.5088,55.5088,55.4471,55.4718,73902.0
2016-01-29 13:05:00,89.84,89.84,89.76,89.8,35936.0,55.4718,55.4718,55.4224,55.4471,35936.0
2016-01-29 13:10:00,89.81,89.9,89.81,89.87,32164.0,55.4533,55.5088,55.4533,55.4903,32164.0
2016-01-29 13:15:00,89.87,89.88,89.79,89.8,40004.0,55.4903,55.4965,55.4409,55.4471,40004.0
2016-01-29 13:20:00,89.81,89.83,89.79,89.8,23120.0,55.4533,55.4656,55.4409,55.4471,23120.0
2016-01-29 13:25:00,89.8,89.82,89.69,89.71,66638.0,55.4471,55.4595,55.3792,55.3915,66638.0
2016-01-29 13:30:00,89.73,89.78,89.72,89.75,35673.0,55.4039,55.4348,55.3977,55.4162,35673.0
2016-01-29 13:35:00,89.75,89.76,89.58,89.62,73080.0,55.4162,55.4224,55.3113,55.336,73080.0
2016-01-29 13:40:00,89.62,89.84,89.61,89.84,83246.0,55.336,55.4718,55.3298,55.4718,83246.0
2016-01-29 13:45:00,89.84,89.88,89.82,89.86,52860.0,55.4718,55.4965,55.4595,55.4841,52860.0
2016-01-29 13:50:00,89.87,89.94,89.85,89.94,135012.0,55.4903,55.5335,55.478,55.5335,135012.0
2016-01-29 13:55:00,89.94,89.97,89.83,89.84,55238.0,55.5335,55.5521,55.4656,55.4718,55238.0
2016-01-29 14:00:00,89.84,89.84,89.79,89.83,44892.0,55.4718,55.4718,55.4409,55.4656,44892.0
2016-01-29 14:05:00,89.84,89.9,89.82,89.83,32156.0,55.4718,55.5088,55.4595,55.4656,32156.0
2016-01-29 14:10:00,89.82,89.84,89.78,89.79,44029.0,55.4595,55.4718,55.4348,55.4409,44029.0
2016-01-29 14:15:00,89.8,89.85,89.73,89.75,42413.0,55.4471,55.478,55.4039,55.4162,42413.0
2016-01-29 14:20:00,89.74,89.89,89.73,89.81,32161.0,55.4101,55.5027,55.4039,55.4533,32161.0
2016-01-29 14:25:00,89.8,89.95,89.8,89.9,46584.0,55.4471,55.5397,55.4471,55.5088,46584.0
2016-01-29 14:30:00,89.89,89.97,89.84,89.97,37261.0,55.5027,55.5521,55.4718,55.5521,37261.0
2016-01-29 14:35:00,89.98,89.99,89.94,89.95,40258.0,55.5582,55.5644,55.5335,55.5397,40258.0
2016-01-29 14:40:00,89.95,90.0,89.94,89.97,54756.0,55.5397,55.5706,55.5335,55.5521,54756.0
2016-01-29 14:45:00,89.96,89.97,89.93,89.93,33870.0,55.5459,55.5521,55.5274,55.5274,33870.0
2016-01-29 14:50:00,89.94,89.95,89.87,89.91,53460.0,55.5335,55.5397,55.4903,55.515,53460.0
2016-01-29 14:55:00,89.91,89.91,89.84,89.85,73987.0,55.515,55.515,55.4718,55.478,73987.0
2016-01-29 15:00:00,89.86,89.89,89.77,89.85,76431.0,55.4841,55.5027,55.4286,55.478,76431.0
2016-01-29 15:05:00,89.85,89.85,89.79,89.81,66030.0,55.478,55.478,55.4409,55.4533,66030.0
2016-01-29 15:10:00,89.81,89.82,89.78,89.8,59998.0,55.4533,55.4595,55.4348,55.4471,59998.0
2016-01-29 15:15:00,89.8,89.91,89.78,89.9,55476.0,55.4471,55.515,55.4348,55.5088,55476.0
2016-01-29 15:20:00,89.91,89.95,89.89,89.94,62005.0,55.515,55.5397,55.5027,55.5335,62005.0
2016-01-29 15:25:00,89.94,89.96,89.91,89.95,90385.0,55.5335,55.5459,55.515,55.5397,90385.0
2016-01-29 15:30:00,89.96,90.0,89.9,89.98,71113.0,55.5459,55.5706,55.5088,55.5582,71113.0
2016-01-29 15:35:00,89.98,90.17,89.97,90.13,193622.0,55.5582,55.6756,55.5521,55.6509,193622.0
2016-01-29 15:40:00,90.12,90.19,90.09,90.17,91231.0,55.6447,55.6879,55.6262,55.6756,91231.0
2016-01-29 15:45:00,90.19,90.24,90.13,90.14,162597.0,55.6879,55.7188,55.6509,55.657,162597.0
2016-01-29 15:50:00,90.14,90.19,90.03,90.12,228543.0,55.657,55.6879,55.5891,55.6447,228543.0
2016-01-29 15:55:00,90.12,90.19,89.87,89.99,386154.0,55.6447,55.6879,55.4903,55.5644,386154.0
2016-02-01 09:30:00,89.79,89.86,89.6,89.78,130613.0,55.4409,55.4841,55.3236,55.4348,130613.0
2016-02-01 09:35:00,89.76,89.95,89.72,89.89,154661.0,55.4224,55.5397,55.3977,55.5027,154661.0
2016-02-01 09:40:00,89.89,90.04,89.83,90.0,74310.0,55.5027,55.5953,55.4656,55.5706,74310.0
2016-02-01 09:45:00,90.0,90.22,89.98,90.16,64629.0,55.5706,55.7064,55.5582,55.6694,64629.0
2016-02-01 09:50:00,90.14,90.3,90.14,90.29,86765.0,55.657,55.7558,55.657,55.7497,86765.0
2016-02-01 09:55:00,90.29,90.31,89.97,90.0,26293.0,55.7497,55.762,55.5521,55.5706,26293.0
2016-02-01 10:00:00,90.0,90.03,89.89,89.96,26186.0,55.5706,55.5891,55.5027,55.5459,26186.0
2016-02-01 10:05:00,89.94,89.94,89.71,89.91,87587.0,55.5335,55.5335,55.3915,55.515,87587.0
2016-02-01 10:10:00,89.92,90.0,89.9,89.93,59886.0,55.5212,55.5706,55.5088,55.5274,59886.0
2016-02-01 10:15:00,89.96,90.02,89.85,89.86,82446.0,55.5459,55.5829,55.478,55.4841,82446.0
2016-02-01 10:20:00,89.86,89.94,89.72,89.77,47386.0,55.4841,55.5335,55.3977,55.4286,47386.0
2016-02-01 10:25:00,89.77,89.98,89.77,89.91,51336.0,55.4286,55.5582,55.4286,55.515,51336.0
2016-02-01 10:30:00,89.9,89.92,89.75,89.8,57595.0,55.5088,55.5212,55.4162,55.4471,57595.0
2016-02-01 10:35:00,89.82,89.95,89.81,89.82,37894.0,55.4595,55.5397,55.4533,55.4595,37894.0
2016-02-01 10:40:00,89.83,89.96,89.79,89.94,58443.0,55.4656,55.5459,55.4409,55.5335,58443.0
2016-02-01 10:45:00,89.94,89.95,89.74,89.83,55601.0,55.5335,55.5397,55.4101,55.4656,55601.0
2016-02-01 10:50:00,89.84,89.96,89.84,89.89,100642.0,55.4718,55.5459,55.4718,55.5027,100642.0
2016-02-01 10:55:00,89.89,89.93,89.83,89.88,39817.0,55.5027,55.5274,55.4656,55.4965,39817.0
2016-02-01 11:00:00,89.87,89.9,89.7,89.71,40903.0,55.4903,55.5088,55.3854,55.3915,40903.0
2016-02-01 11:05:00,89.7,89.76,89.64,89.67,21415.0,55.3854,55.4224,55.3483,55.3668,21415.0
2016-02-01 11:10:00,89.68,89.71,89.66,89.67,22541.0,55.373,55.3915,55.3607,55.3668,22541.0
2016-02-01 11:15:00,89.67,89.8,89.67,89.75,42331.0,55.3668,55.4471,55.3668,55.4162,42331.0
2016-02-01 11:20:00,89.75,89.85,89.67,89.84,31843.0,55.4162,55.478,55.3668,55.4718,31843.0
2016-02-01 11:25:00,89.85,90.0,89.85,89.94,76630.0,55.478,55.5706,55.478,55.5335,76630.0
2016-02-01 11:30:00,89.95,90.0,89.93,89.94,49376.0,55.5397,55.5706,55.5274,55.5335,49376.0
2016-02-01 11:35:00,89.95,89.98,89.89,89.93,70798.0,55.5397,55.5582,55.5027,55.5274,70798.0
2016-02-01 11:40:00,89.93,89.94,89.81,89.89,33337.0,55.5274,55.5335,55.4533,55.5027,33337.0
2016-02-01 11:45:00,89.89,89.95,89.88,89.9,34103.0,55.5027,55.5397,55.4965,55.5088,34103.0
2016-02-01 11:50:00,89.91,89.97,89.84,89.85,24523.0,55.515,55.5521,55.4718,55.478,24523.0
2016-02-01 11:55:00,89.85,89.92,89.8,89.86,45970.0,55.478,55.5212,55.4471,55.4841,45970.0
2016-02-01 12:00:00,89.86,89.88,89.78,89.81,26328.0,55.4841,55.4965,55.4348,55.4533,26328.0
2016-02-01 12:05:00,89.8,89.8,89.72,89.74,36162.0,55.4471,55.4471,55.3977,55.4101,36162.0
2016-02-01 12:10:00,89.73,89.77,89.72,89.74,39430.0,55.4039,55.4286,55.3977,55.4101,39430.0
2016-02-01 12:15:00,89.75,89.76,89.59,89.63,33229.0,55.4162,55.4224,55.3174,55.3421,33229.0
2016-02-01 12:20:00,89.63,89.64,89.56,89.63,19487.0,55.3421,55.3483,55.2989,55.3421,19487.0
2016-02-01 12:25:00,89.63,89.65,89.51,89.51,34057.0,55.3421,55.3545,55.268,55.268,34057.0
2016-02-01 12:30:00,89.5,89.59,89.5,89.56,20140.0,55.2619,55.3174,55.2619,55.2989,20140.0
2016-02-01 12:35:00,89.56,89.61,89.55,89.56,49179.0,55.2989,55.3298,55.2927,55.2989,49179.0
2016-02-01 12:40:00,89.57,89.62,89.52,89.53,35800.0,55.3051,55.336,55.2742,55.2804,35800.0
2016-02-01 12:45:00,89.53,89.57,89.48,89.55,23877.0,55.2804,55.3051,55.2495,55.2927,23877.0
2016-02-01 12:50:00,89.55,89.61,89.48,89.48,50016.0,55.2927,55.3298,55.2495,55.2495,50016.0
2016-02-01 12:55:00,89.48,89.61,89.46,89.59,39804.0,55.2495,55.3298,55.2372,55.3174,39804.0
2016-02-01 13:00:00,89.6,89.62,89.51,89.58,43779.0,55.3236,55.336,55.268,55.3113,43779.0
2016-02-01 13:05:00,89.58,89.58,89.48,89.54,59800.0,55.3113,55.3113,55.2495,55.2866,59800.0
2016-02-01 13:10:00,89.54,89.61,89.51,89.57,38088.0,55.2866,55.3298,55.268,55.3051,38088.0
2016-02-01 13:15:00,89.57,89.61,89.5,89.53,39268.0,55.3051,55.3298,55.2619,55.2804,39268.0
2016-02-01 13:20:00,89.53,89.61,89.53,89.56,23091.0,55.2804,55.3298,55.2804,55.2989,23091.0
2016-02-01 13:25:00,89.57,89.58,89.52,89.53,43420.0,55.3051,55.3113,55.2742,55.2804,43420.0
2016-02-01 13:30:00,89.53,89.58,89.51,89.54,41164.0,55.2804,55.3113,55.268,55.2866,41164.0
2016-02-01 13:35:00,89.55,89.6,89.53,89.56,63252.0,55.2927,55.3236,55.2804,55.2989,63252.0
2016-02-01 13:40:00,89.56,89.63,89.5,89.55,50246.0,55.2989,55.3421,55.2619,55.2927,50246.0
2016-02-01 13:45:00,89.56,89.62,89.55,89.59,51126.0,55.2989,55.336,55.2927,55.3174,51126.0
2016-02-01 13:50:00,89.58,89.58,89.44,89.44,48808.0,55.3113,55.3113,55.2248,55.2248,48808.0
2016-02-01 13:55:00,89.44,89.48,89.39,89.43,46883.0,55.2248,55.2495,55.1939,55.2186,46883.0
2016-02-01 14:00:00,89.43,89.53,89.41,89.47,46595.0,55.2186,55.2804,55.2063,55.2433,46595.0
2016-02-01 14:05:00,89.46,89.48,89.4,89.43,39694.0,55.2372,55.2495,55.2001,55.2186,39694.0
2016-02-01 14:10:00,89.44,89.51,89.41,89.46,32974.0,55.2248,55.268,55.2063,55.2372,32974.0
2016-02-01 14:15:00,89.47,89.53,89.45,89.51,78298.0,55.2433,55.2804,55.231,55.268,78298.0
2016-02-01 14:20:00,89.52,89.55,89.47,89.53,53705.0,55.2742,55.2927,55.2433,55.2804,53705.0
2016-02-01 14:25:00,89.53,89.56,89.47,89.55,36615.0,55.2804,55.2989,55.2433,55.2927,36615.0
2016-02-01 14:30:00,89.54,89.6,89.52,89.55,64039.0,55.2866,55.3236,55.2742,55.2927,64039.0
2016-02-01 14:35:00,89.56,89.61,89.55,89.6,62689.0,55.2989,55.3298,55.2927,55.3236,62689.0
2016-02-01 14:40:00,89.59,89.62,89.57,89.58,75855.0,55.3174,55.336,55.3051,55.3113,75855.0
2016-02-01 14:45:00,89.58,89.59,89.51,89.56,49589.0,55.3113,55.3174,55.268,55.2989,49589.0
2016-02-01 14:50:00,89.57,89.57,89.46,89.47,56056.0,55.3051,55.3051,55.2372,55.2433,56056.0
2016-02-01 14:55:00,89.46,89.51,89.44,89.48,36871.0,55.2372,55.268,55.2248,55.2495,36871.0
2016-02-01 15:00:00,89.48,89.52,89.43,89.44,59300.0,55.2495,55.2742,55.2186,55.2248,59300.0
2016-02-01 15:05:00,89.43,89.48,89.4,89.48,44566.0,55.2186,55.2495,55.2001,55.2495,44566.0
2016-02-01 15:10:00,89.48,89.48,89.33,89.39,70116.0,55.2495,55.2495,55.1569,55.1939,70116.0
2016-02-01 15:15:00,89.38,89.53,89.34,89.51,96257.0,55.1878,55.2804,55.1631,55.268,96257.0
2016-02-01 15:20:00,89.51,89.54,89.47,89.52,100684.0,55.268,55.2866,55.2433,55.2742,100684.0
2016-02-01 15:25:00,89.52,89.65,89.49,89.56,76029.0,55.2742,55.3545,55.2557,55.2989,76029.0
2016-02-01 15:30:00,89.57,89.62,89.54,89.62,108698.0,55.3051,55.336,55.2866,55.336,108698.0
2016-02-01 15:35:00,89.62,89.67,89.57,89.62,112109.0,55.336,55.3668,55.3051,55.336,112109.0
2016-02-01 15:40:00,89.62,89.71,89.61,89.7,113348.0,55.336,55.3915,55.3298,55.3854,113348.0
2016-02-01 15:45:00,89.71,89.72,89.54,89.54,164683.0,55.3915,55.3977,55.2866,55.2866,164683.0
2016-02-01 15:50:00,89.53,89.58,89.49,89.5,137996.0,55.2804,55.3113,55.2557,55.2619,137996.0
2016-02-01 15:55:00,89.5,89.51,89.34,89.37,282380.0,55.2619,55.268,55.1631,55.1816,282380.0
2016-02-02 09:30:00,88.51,89.22,88.38,88.46,98834.0,54.6506,55.089,54.5703,54.6197,98834.0
2016-02-02 09:35:00,88.48,88.76,88.38,88.68,46483.0,54.6321,54.805,54.5703,54.7556,46483.0
2016-02-02 09:40:00,88.67,88.87,88.65,88.73,45454.0,54.7494,54.8729,54.737,54.7864,45454.0
2016-02-02 09:45:00,88.71,88.79,88.61,88.7,30288.0,54.7741,54.8235,54.7123,54.7679,30288.0
2016-02-02 09:50:00,88.68,88.68,88.43,88.63,39104.0,54.7556,54.7556,54.6012,54.7247,39104.0
2016-02-02 09:55:00,88.62,88.73,88.59,88.69,41238.0,54.7185,54.7864,54.7,54.7617,41238.0
2016-02-02 10:00:00,88.69,88.72,88.48,88.48,42468.0,54.7617,54.7803,54.6321,54.6321,42468.0
2016-02-02 10:05:00,88.5,88.54,88.34,88.45,57378.0,54.6444,54.6691,54.5456,54.6135,57378.0
2016-02-02 10:10:00,88.45,88.64,88.4,88.57,46722.0,54.6135,54.7309,54.5827,54.6876,46722.0
2016-02-02 10:15:00,88.56,88.56,88.48,88.55,52199.0,54.6815,54.6815,54.6321,54.6753,52199.0
2016-02-02 10:20:00,88.55,88.6,88.42,88.49,53930.0,54.6753,54.7062,54.595,54.6382,53930.0
2016-02-02 10:25:00,88.49,88.65,88.47,88.47,47220.0,54.6382,54.737,54.6259,54.6259,47220.0
2016-02-02 10:30:00,88.46,88.6,88.43,88.49,77761.0,54.6197,54.7062,54.6012,54.6382,77761.0
2016-02-02 10:35:00,88.49,88.63,88.46,88.63,115462.0,54.6382,54.7247,54.6197,54.7247,115462.0
2016-02-02 10:40:00,88.62,88.64,88.46,88.53,59448.0,54.7185,54.7309,54.6197,54.6629,59448.0
2016-02-02 10:45:00,88.53,88.55,88.37,88.47,40320.0,54.6629,54.6753,54.5641,54.6259,40320.0
2016-02-02 10:50:00,88.48,88.61,88.3,88.45,54275.0,54.6321,54.7123,54.5209,54.6135,54275.0
2016-02-02 10:55:00,88.46,88.53,88.34,88.46,35805.0,54.6197,54.6629,54.5456,54.6197,35805.0
2016-02-02 11:00:00,88.47,88.57,88.43,88.44,55275.0,54.6259,54.6876,54.6012,54.6074,55275.0
2016-02-02 11:05:00,88.46,88.57,88.43,88.55,44067.0,54.6197,54.6876,54.6012,54.6753,44067.0
2016-02-02 11:10:00,88.57,88.85,88.55,88.83,87002.0,54.6876,54.8605,54.6753,54.8482,87002.0
2016-02-02 11:15:00,88.83,88.88,88.74,88.84,41405.0,54.8482,54.879,54.7926,54.8543,41405.0
2016-02-02 11:20:00,88.83,88.93,88.75,88.93,45515.0,54.8482,54.9099,54.7988,54.9099,45515.0
2016-02-02 11:25:00,88.93,88.97,88.84,88.91,92491.0,54.9099,54.9346,54.8543,54.8976,92491.0
2016-02-02 11:30:00,88.9,88.95,88.75,88.76,40640.0,54.8914,54.9223,54.7988,54.805,40640.0
2016-02-02 11:35:00,88.76,88.81,88.7,88.72,31047.0,54.805,54.8358,54.7679,54.7803,31047.0
2016-02-02 11:40:00,88.71,88.71,88.54,88.57,39355.0,54.7741,54.7741,54.6691,54.6876,39355.0
2016-02-02 11:45:00,88.58,88.58,88.46,88.52,23971.0,54.6938,54.6938,54.6197,54.6568,23971.0
2016-02-02 11:50:00,88.52,88.65,88.5,88.59,27017.0,54.6568,54.737,54.6444,54.7,27017.0
2016-02-02 11:55:00,88.59,88.69,88.59,88.62,25636.0,54.7,54.7617,54.7,54.7185,25636.0
2016-02-02 12:00:00,88.63,88.72,88.4,88.4,44525.0,54.7247,54.7803,54.5827,54.5827,44525.0
2016-02-02 12:05:00,88.41,88.48,88.36,88.39,20295.0,54.5888,54.6321,54.558,54.5765,20295.0
2016-02-02 12:10:00,88.39,88.53,88.37,88.49,25529.0,54.5765,54.6629,54.5641,54.6382,25529.0
2016-02-02 12:15:00,88.47,88.55,88.4,88.53,32397.0,54.6259,54.6753,54.5827,54.6629,32397.0
2016-02-02 12:20:00,88.51,88.51,88.41,88.42,18736.0,54.6506,54.6506,54.5888,54.595,18736.0
2016-02-02 12:25:00,88.41,88.58,88.37,88.58,25593.0,54.5888,54.6938,54.5641,54.6938,25593.0
2016-02-02 12:30:00,88.58,88.58,88.48,88.48,30734.0,54.6938,54.6938,54.6321,54.6321,30734.0
2016-02-02 12:35:00,88.48,88.53,88.4,88.51,25015.0,54.6321,54.6629,54.5827,54.6506,25015.0
2016-02-02 12:40:00,88.5,88.62,88.44,88.62,42247.0,54.6444,54.7185,54.6074,54.7185,42247.0
2016-02-02 12:45:00,88.62,88.71,88.61,88.63,41623.0,54.7185,54.7741,54.7123,54.7247,41623.0
2016-02-02 12:50:00,88.63,88.63,88.47,88.47,19983.0,54.7247,54.7247,54.6259,54.6259,19983.0
2016-02-02 12:55:00,88.48,88.52,88.41,88.52,27286.0,54.6321,54.6568,54.5888,54.6568,27286.0
2016-02-02 13:00:00,88.53,88.68,88.51,88.68,42820.0,54.6629,54.7556,54.6506,54.7556,42820.0
2016-02-02 13:05:00,88.68,88.72,88.56,88.63,32254.0,54.7556,54.7803,54.6815,54.7247,32254.0
2016-02-02 13:10:00,88.63,88.74,88.6,88.7,30998.0,54.7247,54.7926,54.7062,54.7679,30998.0
2016-02-02 13:15:00,88.7,88.88,88.68,88.85,32046.0,54.7679,54.879,54.7556,54.8605,32046.0
2016-02-02 13:20:00,88.85,88.88,88.79,88.86,38218.0,54.8605,54.879,54.8235,54.8667,38218.0
2016-02-02 13:25:00,88.87,88.98,88.85,88.92,24721.0,54.8729,54.9408,54.8605,54.9037,24721.0
2016-02-02 13:30:00,88.91,88.97,88.83,88.96,25732.0,54.8976,54.9346,54.8482,54.9284,25732.0
2016-02-02 13:35:00,88.95,88.96,88.81,88.81,32575.0,54.9223,54.9284,54.8358,54.8358,32575.0
2016-02-02 13:40:00,88.81,88.94,88.75,88.94,55147.0,54.8358,54.9161,54.7988,54.9161,55147.0
2016-02-02 13:45:00,88.95,88.98,88.9,88.91,34061.0,54.9223,54.9408,54.8914,54.8976,34061.0
2016-02-02 13:50:00,88.91,88.92,88.78,88.82,31187.0,54.8976,54.9037,54.8173,54.842,31187.0
2016-02-02 13:55:00,88.83,88.86,88.72,88.73,29116.0,54.8482,54.8667,54.7803,54.7864,29116.0
2016-02-02 14:00:00,88.74,88.82,88.69,88.75,40400.0,54.7926,54.842,54.7617,54.7988,40400.0
2016-02-02 14:05:00,88.74,88.83,88.71,88.8,41024.0,54.7926,54.8482,54.7741,54.8297,41024.0
2016-02-02 14:10:00,88.79,88.83,88.75,88.82,40530.0,54.8235,54.8482,54.7988,54.842,40530.0
2016-02-02 14:15:00,88.82,88.88,88.79,88.79,57040.0,54.842,54.879,54.8235,54.8235,57040.0
2016-02-02 14:20:00,88.79,88.83,88.71,88.75,48848.0,54.8235,54.8482,54.7741,54.7988,48848.0
2016-02-02 14:25:00,88.75,88.85,88.72,88.83,32426.0,54.7988,54.8605,54.7803,54.8482,32426.0
2016-02-02 14:30:00,88.83,88.92,88.8,88.92,57023.0,54.8482,54.9037,54.8297,54.9037,57023.0
2016-02-02 14:35:00,88.92,89.19,88.9,89.12,66388.0,54.9037,55.0705,54.8914,55.0272,66388.0
2016-02-02 14:40:00,89.11,89.22,89.09,89.2,48352.0,55.0211,55.089,55.0087,55.0766,48352.0
2016-02-02 14:45:00,89.19,89.26,89.12,89.26,35485.0,55.0705,55.1137,55.0272,55.1137,35485.0
2016-02-02 14:50:00,89.26,89.34,89.14,89.14,67762.0,55.1137,55.1631,55.0396,55.0396,67762.0
2016-02-02 14:55:00,89.14,89.2,89.09,89.09,37600.0,55.0396,55.0766,55.0087,55.0087,37600.0
2016-02-02 15:00:00,89.09,89.1,88.93,89.0,37789.0,55.0087,55.0149,54.9099,54.9531,37789.0
2016-02-02 15:05:00,89.01,89.14,88.96,88.99,58312.0,54.9593,55.0396,54.9284,54.947,58312.0
2016-02-02 15:10:00,88.97,89.0,88.83,88.89,29051.0,54.9346,54.9531,54.8482,54.8852,29051.0
2016-02-02 15:15:00,88.9,89.05,88.9,88.96,47286.0,54.8914,54.984,54.8914,54.9284,47286.0
2016-02-02 15:20:00,88.97,88.98,88.8,88.86,73923.0,54.9346,54.9408,54.8297,54.8667,73923.0
2016-02-02 15:25:00,88.87,89.01,88.83,88.96,59835.0,54.8729,54.9593,54.8482,54.9284,59835.0
2016-02-02 15:30:00,88.97,89.06,88.97,89.03,46416.0,54.9346,54.9902,54.9346,54.9717,46416.0
2016-02-02 15:35:00,89.02,89.3,88.96,89.2,88972.0,54.9655,55.1384,54.9284,55.0766,88972.0
2016-02-02 15:40:00,89.21,89.38,89.18,89.34,85336.0,55.0828,55.1878,55.0643,55.1631,85336.0
2016-02-02 15:45:00,89.34,89.44,89.18,89.44,109459.0,55.1631,55.2248,55.0643,55.2248,109459.0
2016-02-02 15:50:00,89.44,89.45,89.24,89.43,173586.0,55.2248,55.231,55.1013,55.2186,173586.0
2016-02-02 15:55:00,89.42,89.43,89.31,89.33,284808.0,55.2125,55.2186,55.1446,55.1569,284808.0
2016-02-03 09:30:00,89.84,90.04,89.82,89.88,90360.0,55.4718,55.5953,55.4595,55.4965,90360.0
2016-02-03 09:35:00,89.86,90.18,89.84,90.1,81879.0,55.4841,55.6817,55.4718,55.6323,81879.0
2016-02-03 09:40:00,90.09,90.17,90.03,90.03,104469.0,55.6262,55.6756,55.5891,55.5891,104469.0
2016-02-03 09:45:00,90.02,90.21,90.0,90.21,165358.0,55.5829,55.7003,55.5706,55.7003,165358.0
2016-02-03 09:50:00,90.21,90.28,89.99,90.01,52375.0,55.7003,55.7435,55.5644,55.5768,52375.0
2016-02-03 09:55:00,89.99,90.12,89.83,89.95,53923.0,55.5644,55.6447,55.4656,55.5397,53923.0
2016-02-03 10:00:00,89.95,89.95,89.67,89.72,34416.0,55.5397,55.5397,55.3668,55.3977,34416.0
2016-02-03 10:05:00,89.74,89.79,89.47,89.57,36708.0,55.4101,55.4409,55.2433,55.3051,36708.0
2016-02-03 10:10:00,89.58,89.61,89.12,89.16,50548.0,55.3113,55.3298,55.0272,55.0519,50548.0
2016-02-03 10:15:00,89.15,89.25,89.06,89.16,38169.0,55.0458,55.1075,54.9902,55.0519,38169.0
2016-02-03 10:20:00,89.16,89.16,89.0,89.04,35802.0,55.0519,55.0519,54.9531,54.9778,35802.0
2016-02-03 10:25:00,89.05,89.16,88.98,89.12,34308.0,54.984,55.0519,54.9408,55.0272,34308.0
2016-02-03 10:30:00,89.1,89.23,88.9,89.21,67794.0,55.0149,55.0952,54.8914,55.0828,67794.0
2016-02-03 10:35:00,89.22,89.31,89.14,89.28,107457.0,55.089,55.1446,55.0396,55.126,107457.0
2016-02-03 10:40:00,89.29,89.31,89.17,89.19,91629.0,55.1322,55.1446,55.0581,55.0705,91629.0
2016-02-03 10:45:00,89.18,89.33,88.8,88.82,55800.0,55.0643,55.1569,54.8297,54.842,55800.0
2016-02-03 10:50:00,88.83,89.01,88.79,88.97,33047.0,54.8482,54.9593,54.8235,54.9346,33047.0
2016-02-03 10:55:00,88.94,89.14,88.87,89.04,42384.0,54.9161,55.0396,54.8729,54.9778,42384.0
2016-02-03 11:00:00,89.05,89.11,88.9,88.9,47594.0,54.984,55.0211,54.8914,54.8914,47594.0
2016-02-03 11:05:00,88.9,88.95,88.6,88.65,46974.0,54.8914,54.9223,54.7062,54.737,46974.0
2016-02-03 11:10:00,88.65,88.68,88.48,88.61,35516.0,54.737,54.7556,54.6321,54.7123,35516.0
2016-02-03 11:15:00,88.61,88.7,88.49,88.66,31259.0,54.7123,54.7679,54.6382,54.7432,31259.0
2016-02-03 11:20:00,88.65,88.89,88.65,88.78,48727.0,54.737,54.8852,54.737,54.8173,48727.0
2016-02-03 11:25:00,88.79,89.04,88.75,88.95,35909.0,54.8235,54.9778,54.7988,54.9223,35909.0
2016-02-03 11:30:00,88.96,89.15,88.96,89.04,198145.0,54.9284,55.0458,54.9284,54.9778,198145.0
2016-02-03 11:35:00,89.01,89.2,89.01,89.17,55534.0,54.9593,55.0766,54.9593,55.0581,55534.0
2016-02-03 11:40:00,89.17,89.36,89.17,89.33,49887.0,55.0581,55.1754,55.0581,55.1569,49887.0
2016-02-03 11:45:00,89.35,89.37,89.23,89.28,37382.0,55.1692,55.1816,55.0952,55.126,37382.0
2016-02-03 11:50:00,89.27,89.31,89.12,89.23,30972.0,55.1199,55.1446,55.0272,55.0952,30972.0
2016-02-03 11:55:00,89.25,89.33,89.19,89.32,44245.0,55.1075,55.1569,55.0705,55.1507,44245.0
2016-02-03 12:00:00,89.31,89.52,89.31,89.5,86077.0,55.1446,55.2742,55.1446,55.2619,86077.0
2016-02-03 12:05:00,89.48,89.48,89.33,89.35,60206.0,55.2495,55.2495,55.1569,55.1692,60206.0
2016-02-03 12:10:00,89.35,89.37,89.2,89.21,59384.0,55.1692,55.1816,55.0766,55.0828,59384.0
2016-02-03 12:15:00,89.21,89.28,89.17,89.24,32134.0,55.0828,55.126,55.0581,55.1013,32134.0
2016-02-03 12:20:00,89.22,89.51,89.22,89.45,22751.0,55.089,55.268,55.089,55.231,22751.0
2016-02-03 12:25:00,89.45,89.51,89.39,89.44,29574.0,55.231,55.268,55.1939,55.2248,29574.0
2016-02-03 12:30:00,89.43,89.47,89.38,89.42,43328.0,55.2186,55.2433,55.1878,55.2125,43328.0
2016-02-03 12:35:00,89.42,89.52,89.38,89.49,63850.0,55.2125,55.2742,55.1878,55.2557,63850.0
2016-02-03 12:40:00,89.5,89.5,89.39,89.46,64887.0,55.2619,55.2619,55.1939,55.2372,64887.0
2016-02-03 12:45:00,89.47,89.56,89.45,89.54,33980.0,55.2433,55.2989,55.231,55.2866,33980.0
2016-02-03 12:50:00,89.55,89.6,89.45,89.57,32627.0,55.2927,55.3236,55.231,55.3051,32627.0
2016-02-03 12:55:00,89.59,89.76,89.58,89.73,29057.0,55.3174,55.4224,55.3113,55.4039,29057.0
2016-02-03 13:00:00,89.73,89.83,89.66,89.69,63492.0,55.4039,55.4656,55.3607,55.3792,63492.0
2016-02-03 13:05:00,89.68,89.83,89.68,89.73,64546.0,55.373,55.4656,55.373,55.4039,64546.0
2016-02-03 13:10:00,89.71,89.77,89.68,89.72,48951.0,55.3915,55.4286,55.373,55.3977,48951.0
2016-02-03 13:15:00,89.73,89.79,89.69,89.7,50660.0,55.4039,55.4409,55.3792,55.3854,50660.0
2016-02-03 13:20:00,89.71,89.74,89.67,89.7,57278.0,55.3915,55.4101,55.3668,55.3854,57278.0
2016-02-03 13:25:00,89.7,89.71,89.59,89.6,66051.0,55.3854,55.3915,55.3174,55.3236,66051.0
2016-02-03 13:30:00,89.6,89.62,89.48,89.49,76033.0,55.3236,55.336,55.2495,55.2557,76033.0
2016-02-03 13:35:00,89.49,89.5,89.19,89.19,60928.0,55.2557,55.2619,55.0705,55.0705,60928.0
2016-02-03 13:40:00,89.19,89.36,89.17,89.32,28109.0,55.0705,55.1754,55.0581,55.1507,28109.0
2016-02-03 13:45:00,89.32,89.32,89.13,89.13,24460.0,55.1507,55.1507,55.0334,55.0334,24460.0
2016-02-03 13:50:00,89.14,89.19,89.04,89.1,20227.0,55.0396,55.0705,54.9778,55.0149,20227.0
2016-02-03 13:55:00,89.1,89.19,89.06,89.14,47629.0,55.0149,55.0705,54.9902,55.0396,47629.0
2016-02-03 14:00:00,89.14,89.25,89.13,89.19,58612.0,55.0396,55.1075,55.0334,55.0705,58612.0
2016-02-03 14:05:00,89.18,89.33,89.18,89.22,62741.0,55.0643,55.1569,55.0643,55.089,62741.0
2016-02-03 14:10:00,89.22,89.51,89.22,89.41,52338.0,55.089,55.268,55.089,55.2063,52338.0
2016-02-03 14:15:00,89.42,89.48,89.34,89.39,78187.0,55.2125,55.2495,55.1631,55.1939,78187.0
2016-02-03 14:20:00,89.4,89.95,89.36,89.92,49798.0,55.2001,55.5397,55.1754,55.5212,49798.0
2016-02-03 14:25:00,89.95,89.99,89.75,89.76,82186.0,55.5397,55.5644,55.4162,55.4224,82186.0
2016-02-03 14:30:00,89.75,89.85,89.61,89.81,74617.0,55.4162,55.478,55.3298,55.4533,74617.0
2016-02-03 14:35:00,89.8,89.99,89.79,89.99,76861.0,55.4471,55.5644,55.4409,55.5644,76861.0
2016-02-03 14:40:00,89.99,90.0,89.82,89.94,89292.0,55.5644,55.5706,55.4595,55.5335,89292.0
2016-02-03 14:45:00,89.95,90.16,89.87,89.99,90362.0,55.5397,55.6694,55.4903,55.5644,90362.0
2016-02-03 14:50:00,90.0,90.04,89.89,89.97,110201.0,55.5706,55.5953,55.5027,55.5521,110201.0
2016-02-03 14:55:00,89.98,90.02,89.85,89.93,72634.0,55.5582,55.5829,55.478,55.5274,72634.0
2016-02-03 15:00:00,89.95,90.03,89.81,89.92,58233.0,55.5397,55.5891,55.4533,55.5212,58233.0
2016-02-03 15:05:00,89.94,90.11,89.93,90.02,95032.0,55.5335,55.6385,55.5274,55.5829,95032.0
2016-02-03 15:10:00,90.02,90.15,89.97,90.03,132965.0,55.5829,55.6632,55.5521,55.5891,132965.0
2016-02-03 15:15:00,90.02,90.04,89.86,89.9,84221.0,55.5829,55.5953,55.4841,55.5088,84221.0
2016-02-03 15:20:00,89.91,89.94,89.76,89.88,62165.0,55.515,55.5335,55.4224,55.4965,62165.0
2016-02-03 15:25:00,89.89,89.9,89.63,89.64,50762.0,55.5027,55.5088,55.3421,55.3483,50762.0
2016-02-03 15:30:00,89.63,89.83,89.63,89.76,62399.0,55.3421,55.4656,55.3421,55.4224,62399.0
2016-02-03 15:35:00,89.76,89.77,89.52,89.67,74034.0,55.4224,55.4286,55.2742,55.3668,74034.0
2016-02-03 15:40:00,89.66,89.89,89.64,89.86,73928.0,55.3607,55.5027,55.3483,55.4841,73928.0
2016-02-03 15:45:00,89.86,89.9,89.79,89.86,88802.0,55.4841,55.5088,55.4409,55.4841,88802.0
2016-02-03 15:50:00,89.86,89.95,89.79,89.85,154537.0,55.4841,55.5397,55.4409,55.478,154537.0
2016-02-03 15:55:00,89.85,89.85,89.5,89.76,244302.0,55.478,55.478,55.2619,55.4224,244302.0
2016-02-04 09:30:00,87.68,89.98,87.68,89.47,206322.0,54.1381,55.5582,54.1381,55.2433,206322.0
2016-02-04 09:35:00,89.47,89.77,89.37,89.56,90967.0,55.2433,55.4286,55.1816,55.2989,90967.0
2016-02-04 09:40:00,89.52,89.57,88.9,89.13,80056.0,55.2742,55.3051,54.8914,55.0334,80056.0
2016-02-04 09:45:00,89.1,90.11,88.77,90.04,104641.0,55.0149,55.6385,54.8111,55.5953,104641.0
2016-02-04 09:50:00,90.02,90.35,89.41,89.7,99017.0,55.5829,55.7867,55.2063,55.3854,99017.0
2016-02-04 09:55:00,89.65,89.97,89.61,89.71,59125.0,55.3545,55.5521,55.3298,55.3915,59125.0
2016-02-04 10:00:00,89.71,89.77,89.23,89.25,83808.0,55.3915,55.4286,55.0952,55.1075,83808.0
2016-02-04 10:05:00,89.27,89.73,89.23,89.62,78578.0,55.1199,55.4039,55.0952,55.336,78578.0
2016-02-04 10:10:00,89.61,89.63,89.03,89.11,93644.0,55.3298,55.3421,54.9717,55.0211,93644.0
2016-02-04 10:15:00,89.08,89.08,88.75,88.88,67491.0,55.0025,55.0025,54.7988,54.879,67491.0
2016-02-04 10:20:00,88.9,88.91,88.67,88.67,63011.0,54.8914,54.8976,54.7494,54.7494,63011.0
2016-02-04 10:25:00,88.66,88.89,88.66,88.84,42839.0,54.7432,54.8852,54.7432,54.8543,42839.0
2016-02-04 10:30:00,88.86,88.99,88.73,88.98,50355.0,54.8667,54.947,54.7864,54.9408,50355.0
2016-02-04 10:35:00,89.0,89.03,88.82,89.0,71670.0,54.9531,54.9717,54.842,54.9531,71670.0
2016-02-04 10:40:00,89.0,89.05,88.81,89.02,76991.0,54.9531,54.984,54.8358,54.9655,76991.0
2016-02-04 10:45:00,89.03,89.05,88.87,89.0,59575.0,54.9717,54.984,54.8729,54.9531,59575.0
2016-02-04 10:50:00,89.0,89.36,88.99,89.35,154653.0,54.9531,55.1754,54.947,55.1692,154653.0
2016-02-04 10:55:00,89.36,89.66,89.34,89.65,76066.0,55.1754,55.3607,55.1631,55.3545,76066.0
2016-02-04 11:00:00,89.65,89.68,89.5,89.55,58872.0,55.3545,55.373,55.2619,55.2927,58872.0
2016-02-04 11:05:00,89.55,89.55,89.33,89.38,72719.0,55.2927,55.2927,55.1569,55.1878,72719.0
2016-02-04 11:10:00,89.38,89.41,89.28,89.33,51486.0,55.1878,55.2063,55.126,55.1569,51486.0
2016-02-04 11:15:00,89.32,89.33,88.64,88.64,121370.0,55.1507,55.1569,54.7309,54.7309,121370.0
2016-02-04 11:20:00,88.65,88.69,88.56,88.56,60752.0,54.737,54.7617,54.6815,54.6815,60752.0
2016-02-04 11:25:00,88.54,88.85,88.54,88.75,56698.0,54.6691,54.8605,54.6691,54.7988,56698.0
2016-02-04 11:30:00,88.75,88.84,88.52,88.76,46566.0,54.7988,54.8543,54.6568,54.805,46566.0
2016-02-04 11:35:00,88.76,88.78,88.51,88.52,38356.0,54.805,54.8173,54.6506,54.6568,38356.0
2016-02-04 11:40:00,88.53,88.73,88.33,88.69,57732.0,54.6629,54.7864,54.5394,54.7617,57732.0
2016-02-04 11:45:00,88.7,88.76,88.5,88.58,48413.0,54.7679,54.805,54.6444,54.6938,48413.0
2016-02-04 11:50:00,88.57,88.7,88.53,88.68,42061.0,54.6876,54.7679,54.6629,54.7556,42061.0
2016-02-04 11:55:00,88.69,88.78,88.55,88.56,59048.0,54.7617,54.8173,54.6753,54.6815,59048.0
2016-02-04 12:00:00,88.56,88.68,88.32,88.37,102134.0,54.6815,54.7556,54.5333,54.5641,102134.0
2016-02-04 12:05:00,88.37,88.59,88.27,88.52,77392.0,54.5641,54.7,54.5024,54.6568,77392.0
2016-02-04 12:10:00,88.52,88.84,88.52,88.84,32864.0,54.6568,54.8543,54.6568,54.8543,32864.0
2016-02-04 12:15:00,88.82,89.03,88.78,89.03,28265.0,54.842,54.9717,54.8173,54.9717,28265.0
2016-02-04 12:20:00,89.04,89.19,88.99,89.0,31706.0,54.9778,55.0705,54.947,54.9531,31706.0
2016-02-04 12:25:00,88.99,89.08,88.97,89.03,24593.0,54.947,55.0025,54.9346,54.9717,24593.0
2016-02-04 12:30:00,89.01,89.09,88.94,89.06,44825.0,54.9593,55.0087,54.9161,54.9902,44825.0
2016-02-04 12:35:00,89.06,89.1,89.01,89.04,43772.0,54.9902,55.0149,54.9593,54.9778,43772.0
2016-02-04 12:40:00,89.04,89.23,89.03,89.1,30140.0,54.9778,55.0952,54.9717,55.0149,30140.0
2016-02-04 12:45:00,89.09,89.12,88.99,89.07,23838.0,55.0087,55.0272,54.947,54.9964,23838.0
2016-02-04 12:50:00,89.06,89.14,89.02,89.13,27120.0,54.9902,55.0396,54.9655,55.0334,27120.0
2016-02-04 12:55:00,89.14,89.2,89.06,89.15,25216.0,55.0396,55.0766,54.9902,55.0458,25216.0
2016-02-04 13:00:00,89.14,89.27,89.11,89.2,34196.0,55.0396,55.1199,55.0211,55.0766,34196.0
2016-02-04 13:05:00,89.18,89.18,88.93,89.04,45860.0,55.0643,55.0643,54.9099,54.9778,45860.0
2016-02-04 13:10:00,89.04,89.24,89.02,89.23,37490.0,54.9778,55.1013,54.9655,55.0952,37490.0
2016-02-04 13:15:00,89.24,89.47,89.24,89.42,84686.0,55.1013,55.2433,55.1013,55.2125,84686.0
2016-02-04 13:20:00,89.41,89.46,89.32,89.34,38684.0,55.2063,55.2372,55.1507,55.1631,38684.0
2016-02-04 13:25:00,89.34,89.39,89.32,89.32,48035.0,55.1631,55.1939,55.1507,55.1507,48035.0
2016-02-04 13:30:00,89.32,89.48,89.32,89.48,49226.0,55.1507,55.2495,55.1507,55.2495,49226.0
2016-02-04 13:35:00,89.48,89.5,89.34,89.42,42130.0,55.2495,55.2619,55.1631,55.2125,42130.0
2016-02-04 13:40:00,89.43,89.43,89.15,89.23,97637.0,55.2186,55.2186,55.0458,55.0952,97637.0
2016-02-04 13:45:00,89.23,89.27,89.16,89.17,49546.0,55.0952,55.1199,55.0519,55.0581,49546.0
2016-02-04 13:50:00,89.16,89.17,89.09,89.14,44911.0,55.0519,55.0581,55.0087,55.0396,44911.0
2016-02-04 13:55:00,89.14,89.14,88.89,88.95,55527.0,55.0396,55.0396,54.8852,54.9223,55527.0
2016-02-04 14:00:00,88.95,88.95,88.49,88.49,76210.0,54.9223,54.9223,54.6382,54.6382,76210.0
2016-02-04 14:05:00,88.46,88.55,88.12,88.29,82118.0,54.6197,54.6753,54.4098,54.5148,82118.0
2016-02-04 14:10:00,88.3,88.62,88.28,88.56,53574.0,54.5209,54.7185,54.5086,54.6815,53574.0
2016-02-04 14:15:00,88.56,88.68,88.47,88.65,31792.0,54.6815,54.7556,54.6259,54.737,31792.0
2016-02-04 14:20:00,88.62,88.73,88.6,88.64,45166.0,54.7185,54.7864,54.7062,54.7309,45166.0
2016-02-04 14:25:00,88.65,88.75,88.4,88.49,39252.0,54.737,54.7988,54.5827,54.6382,39252.0
2016-02-04 14:30:00,88.5,88.64,88.45,88.6,44224.0,54.6444,54.7309,54.6135,54.7062,44224.0
2016-02-04 14:35:00,88.62,88.75,88.48,88.51,35743.0,54.7185,54.7988,54.6321,54.6506,35743.0
2016-02-04 14:40:00,88.49,88.6,88.42,88.56,27129.0,54.6382,54.7062,54.595,54.6815,27129.0
2016-02-04 14:45:00,88.57,88.67,88.46,88.61,40225.0,54.6876,54.7494,54.6197,54.7123,40225.0
2016-02-04 14:50:00,88.62,88.67,88.42,88.43,48900.0,54.7185,54.7494,54.595,54.6012,48900.0
2016-02-04 14:55:00,88.42,88.65,88.42,88.62,31038.0,54.595,54.737,54.595,54.7185,31038.0
2016-02-04 15:00:00,88.62,88.72,88.56,88.64,39784.0,54.7185,54.7803,54.6815,54.7309,39784.0
2016-02-04 15:05:00,88.64,88.79,88.55,88.72,57230.0,54.7309,54.8235,54.6753,54.7803,57230.0
2016-02-04 15:10:00,88.75,88.87,88.7,88.85,40405.0,54.7988,54.8729,54.7679,54.8605,40405.0
2016-02-04 15:15:00,88.85,88.88,88.73,88.75,55887.0,54.8605,54.879,54.7864,54.7988,55887.0
2016-02-04 15:20:00,88.76,89.04,88.76,89.01,74785.0,54.805,54.9778,54.805,54.9593,74785.0
2016-02-04 15:25:00,89.02,89.02,88.9,88.94,58650.0,54.9655,54.9655,54.8914,54.9161,58650.0
2016-02-04 15:30:00,88.94,88.97,88.71,88.78,71972.0,54.9161,54.9346,54.7741,54.8173,71972.0
2016-02-04 15:35:00,88.77,88.77,88.59,88.74,58074.0,54.8111,54.8111,54.7,54.7926,58074.0
2016-02-04 15:40:00,88.75,88.88,88.71,88.87,70250.0,54.7988,54.879,54.7741,54.8729,70250.0
2016-02-04 15:45:00,88.87,88.96,88.77,88.93,72329.0,54.8729,54.9284,54.8111,54.9099,72329.0
2016-02-04 15:50:00,88.94,89.3,88.92,89.26,159662.0,54.9161,55.1384,54.9037,55.1137,159662.0
2016-02-04 15:55:00,89.27,89.43,89.03,89.1,272633.0,55.1199,55.2186,54.9717,55.0149,272633.0
2016-02-05 09:30:00,89.19,89.41,88.82,88.96,72463.0,55.0705,55.2063,54.842,54.9284,72463.0
2016-02-05 09:35:00,88.94,89.11,88.76,89.0,67653.0,54.9161,55.0211,54.805,54.9531,67653.0
2016-02-05 09:40:00,88.99,89.01,88.57,88.69,54277.0,54.947,54.9593,54.6876,54.7617,54277.0
2016-02-05 09:45:00,88.68,88.71,88.03,88.03,63168.0,54.7556,54.7741,54.3542,54.3542,63168.0
2016-02-05 09:50:00,88.08,88.13,87.42,87.54,101140.0,54.3851,54.416,53.9776,54.0517,101140.0
2016-02-05 09:55:00,87.53,87.79,87.51,87.59,50342.0,54.0455,54.206,54.0331,54.0825,50342.0
2016-02-05 10:00:00,87.59,87.9,87.57,87.83,69917.0,54.0825,54.2739,54.0702,54.2307,69917.0
2016-02-05 10:05:00,87.82,87.94,87.74,87.85,56776.0,54.2245,54.2986,54.1752,54.2431,56776.0
2016-02-05 10:10:00,87.83,87.92,87.66,87.8,49865.0,54.2307,54.2863,54.1258,54.2122,49865.0
2016-02-05 10:15:00,87.81,88.19,87.77,88.14,37900.0,54.2184,54.453,54.1937,54.4221,37900.0
2016-02-05 10:20:00,88.12,88.4,88.06,88.09,43652.0,54.4098,54.5827,54.3727,54.3913,43652.0
2016-02-05 10:25:00,88.04,88.21,87.91,88.0,30436.0,54.3604,54.4654,54.2801,54.3357,30436.0
2016-02-05 10:30:00,87.99,88.1,87.9,88.04,65653.0,54.3295,54.3974,54.2739,54.3604,65653.0
2016-02-05 10:35:00,88.05,88.31,88.04,88.29,45818.0,54.3666,54.5271,54.3604,54.5148,45818.0
2016-02-05 10:40:00,88.3,88.56,88.2,88.46,35032.0,54.5209,54.6815,54.4592,54.6197,35032.0
2016-02-05 10:45:00,88.46,88.59,88.42,88.59,29777.0,54.6197,54.7,54.595,54.7,29777.0
2016-02-05 10:50:00,88.61,88.64,88.44,88.52,31003.0,54.7123,54.7309,54.6074,54.6568,31003.0
2016-02-05 10:55:00,88.51,88.72,88.47,88.67,25752.0,54.6506,54.7803,54.6259,54.7494,25752.0
2016-02-05 11:00:00,88.69,88.78,88.67,88.77,24688.0,54.7617,54.8173,54.7494,54.8111,24688.0
2016-02-05 11:05:00,88.78,88.78,88.63,88.68,23066.0,54.8173,54.8173,54.7247,54.7556,23066.0
2016-02-05 11:10:00,88.69,88.82,88.58,88.67,28011.0,54.7617,54.842,54.6938,54.7494,28011.0
2016-02-05 11:15:00,88.65,88.84,88.62,88.84,36810.0,54.737,54.8543,54.7185,54.8543,36810.0
2016-02-05 11:20:00,88.82,88.92,88.66,88.67,23808.0,54.842,54.9037,54.7432,54.7494,23808.0
2016-02-05 11:25:00,88.66,88.67,88.5,88.55,24242.0,54.7432,54.7494,54.6444,54.6753,24242.0
2016-02-05 11:30:00,88.55,88.64,88.52,88.58,30704.0,54.6753,54.7309,54.6568,54.6938,30704.0
2016-02-05 11:35:00,88.58,88.93,88.48,88.87,39050.0,54.6938,54.9099,54.6321,54.8729,39050.0
2016-02-05 11:40:00,88.88,88.88,88.62,88.66,33510.0,54.879,54.879,54.7185,54.7432,33510.0
2016-02-05 11:45:00,88.65,88.74,88.55,88.74,19056.0,54.737,54.7926,54.6753,54.7926,19056.0
2016-02-05 11:50:00,88.73,88.88,88.73,88.79,26737.0,54.7864,54.879,54.7864,54.8235,26737.0
2016-02-05 11:55:00,88.78,88.99,88.63,88.99,31947.0,54.8173,54.947,54.7247,54.947,31947.0
2016-02-05 12:00:00,88.99,89.07,88.93,89.06,30986.0,54.947,54.9964,54.9099,54.9902,30986.0
2016-02-05 12:05:00,89.06,89.15,89.02,89.1,30014.0,54.9902,55.0458,54.9655,55.0149,30014.0
2016-02-05 12:10:00,89.09,89.17,89.01,89.09,28634.0,55.0087,55.0581,54.9593,55.0087,28634.0
2016-02-05 12:15:00,89.1,89.26,89.05,89.17,28509.0,55.0149,55.1137,54.984,55.0581,28509.0
2016-02-05 12:20:00,89.17,89.25,89.13,89.19,23988.0,55.0581,55.1075,55.0334,55.0705,23988.0
2016-02-05 12:25:00,89.2,89.29,89.05,89.08,27113.0,55.0766,55.1322,54.984,55.0025,27113.0
2016-02-05 12:30:00,89.08,89.19,89.06,89.07,19897.0,55.0025,55.0705,54.9902,54.9964,19897.0
2016-02-05 12:35:00,89.06,89.1,89.04,89.07,18562.0,54.9902,55.0149,54.9778,54.9964,18562.0
2016-02-05 12:40:00,89.06,89.07,88.89,88.94,31242.0,54.9902,54.9964,54.8852,54.9161,31242.0
2016-02-05 12:45:00,88.95,88.99,88.76,88.78,24028.0,54.9223,54.947,54.805,54.8173,24028.0
2016-02-05 12:50:00,88.78,88.81,88.7,88.7,18166.0,54.8173,54.8358,54.7679,54.7679,18166.0
2016-02-05 12:55:00,88.69,88.73,88.51,88.57,37706.0,54.7617,54.7864,54.6506,54.6876,37706.0
2016-02-05 13:00:00,88.57,88.68,88.53,88.68,28093.0,54.6876,54.7556,54.6629,54.7556,28093.0
2016-02-05 13:05:00,88.68,88.82,88.66,88.81,17037.0,54.7556,54.842,54.7432,54.8358,17037.0
2016-02-05 13:10:00,88.81,88.98,88.77,88.98,18687.0,54.8358,54.9408,54.8111,54.9408,18687.0
2016-02-05 13:15:00,88.96,89.05,88.87,89.05,25518.0,54.9284,54.984,54.8729,54.984,25518.0
2016-02-05 13:20:00,89.04,89.26,89.01,89.24,31652.0,54.9778,55.1137,54.9593,55.1013,31652.0
2016-02-05 13:25:00,89.23,89.39,89.23,89.38,21513.0,55.0952,55.1939,55.0952,55.1878,21513.0
2016-02-05 13:30:00,89.36,89.47,89.34,89.4,32991.0,55.1754,55.2433,55.1631,55.2001,32991.0
2016-02-05 13:35:00,89.39,89.39,89.16,89.16,25270.0,55.1939,55.1939,55.0519,55.0519,25270.0
2016-02-05 13:40:00,89.15,89.16,89.04,89.13,23637.0,55.0458,55.0519,54.9778,55.0334,23637.0
2016-02-05 13:45:00,89.14,89.21,89.0,89.04,25601.0,55.0396,55.0828,54.9531,54.9778,25601.0
2016-02-05 13:50:00,89.04,89.18,89.0,89.16,34652.0,54.9778,55.0643,54.9531,55.0519,34652.0
2016-02-05 13:55:00,89.17,89.34,89.16,89.34,45882.0,55.0581,55.1631,55.0519,55.1631,45882.0
2016-02-05 14:00:00,89.34,89.47,89.34,89.46,48161.0,55.1631,55.2433,55.1631,55.2372,48161.0
2016-02-05 14:05:00,89.45,89.47,89.24,89.33,38478.0,55.231,55.2433,55.1013,55.1569,38478.0
2016-02-05 14:10:00,89.32,89.32,89.11,89.24,46852.0,55.1507,55.1507,55.0211,55.1013,46852.0
2016-02-05 14:15:00,89.23,89.34,89.16,89.32,36724.0,55.0952,55.1631,55.0519,55.1507,36724.0
2016-02-05 14:20:00,89.33,89.49,89.32,89.49,38484.0,55.1569,55.2557,55.1507,55.2557,38484.0
2016-02-05 14:25:00,89.48,89.51,89.44,89.46,42262.0,55.2495,55.268,55.2248,55.2372,42262.0
2016-02-05 14:30:00,89.45,89.61,89.43,89.57,52629.0,55.231,55.3298,55.2186,55.3051,52629.0
2016-02-05 14:35:00,89.57,89.57,89.35,89.35,47024.0,55.3051,55.3051,55.1692,55.1692,47024.0
2016-02-05 14:40:00,89.36,89.36,88.99,89.06,85349.0,55.1754,55.1754,54.947,54.9902,85349.0
2016-02-05 14:45:00,89.07,89.17,89.05,89.13,56612.0,54.9964,55.0581,54.984,55.0334,56612.0
2016-02-05 14:50:00,89.14,89.14,89.03,89.09,56949.0,55.0396,55.0396,54.9717,55.0087,56949.0
2016-02-05 14:55:00,89.12,89.12,88.9,88.94,52776.0,55.0272,55.0272,54.8914,54.9161,52776.0
2016-02-05 15:00:00,88.94,88.94,88.75,88.75,59218.0,54.9161,54.9161,54.7988,54.7988,59218.0
2016-02-05 15:05:00,88.74,88.81,88.74,88.81,45538.0,54.7926,54.8358,54.7926,54.8358,45538.0
2016-02-05 15:10:00,88.81,88.9,88.77,88.86,46575.0,54.8358,54.8914,54.8111,54.8667,46575.0
2016-02-05 15:15:00,88.87,89.2,88.86,89.17,55071.0,54.8729,55.0766,54.8667,55.0581,55071.0
2016-02-05 15:20:00,89.16,89.27,89.14,89.23,43805.0,55.0519,55.1199,55.0396,55.0952,43805.0
2016-02-05 15:25:00,89.22,89.23,89.15,89.19,53308.0,55.089,55.0952,55.0458,55.0705,53308.0
2016-02-05 15:30:00,89.19,89.2,89.08,89.18,58245.0,55.0705,55.0766,55.0025,55.0643,58245.0
2016-02-05 15:35:00,89.18,89.23,89.0,89.1,63718.0,55.0643,55.0952,54.9531,55.0149,63718.0
2016-02-05 15:40:00,89.1,89.19,88.95,89.19,60580.0,55.0149,55.0705,54.9223,55.0705,60580.0
2016-02-05 15:45:00,89.18,89.28,89.17,89.24,89896.0,55.0643,55.126,55.0581,55.1013,89896.0
2016-02-05 15:50:00,89.24,89.27,89.11,89.19,96429.0,55.1013,55.1199,55.0211,55.0705,96429.0
2016-02-05 15:55:00,89.2,89.55,89.18,89.54,342060.0,55.0766,55.2927,55.0643,55.2866,342060.0
2016-02-08 09:30:00,89.28,89.89,89.0,89.86,171883.0,55.126,55.5027,54.9531,55.4841,171883.0
2016-02-08 09:35:00,89.79,89.86,89.51,89.76,96071.0,55.4409,55.4841,55.268,55.4224,96071.0
2016-02-08 09:40:00,89.77,89.92,89.71,89.83,94849.0,55.4286,55.5212,55.3915,55.4656,94849.0
2016-02-08 09:45:00,89.82,89.95,89.68,89.75,70136.0,55.4595,55.5397,55.373,55.4162,70136.0
2016-02-08 09:50:00,89.72,89.73,88.93,89.04,95268.0,55.3977,55.4039,54.9099,54.9778,95268.0
2016-02-08 09:55:00,89.02,89.15,88.93,88.95,54414.0,54.9655,55.0458,54.9099,54.9223,54414.0
2016-02-08 10:00:00,88.93,89.09,88.92,89.0,56966.0,54.9099,55.0087,54.9037,54.9531,56966.0
2016-02-08 10:05:00,89.01,89.07,88.93,88.98,42393.0,54.9593,54.9964,54.9099,54.9408,42393.0
2016-02-08 10:10:00,88.97,88.97,88.79,88.88,64022.0,54.9346,54.9346,54.8235,54.879,64022.0
2016-02-08 10:15:00,88.88,88.95,88.65,88.95,55409.0,54.879,54.9223,54.737,54.9223,55409.0
2016-02-08 10:20:00,88.95,89.23,88.93,89.23,32858.0,54.9223,55.0952,54.9099,55.0952,32858.0
2016-02-08 10:25:00,89.23,89.34,89.09,89.28,58451.0,55.0952,55.1631,55.0087,55.126,58451.0
2016-02-08 10:30:00,89.29,89.43,89.26,89.4,53840.0,55.1322,55.2186,55.1137,55.2001,53840.0
2016-02-08 10:35:00,89.39,89.5,89.31,89.41,124636.0,55.1939,55.2619,55.1446,55.2063,124636.0
2016-02-08 10:40:00,89.41,89.43,89.18,89.34,95742.0,55.2063,55.2186,55.0643,55.1631,95742.0
2016-02-08 10:45:00,89.34,89.58,89.34,89.44,56836.0,55.1631,55.3113,55.1631,55.2248,56836.0
2016-02-08 10:50:00,89.44,89.72,89.39,89.64,67060.0,55.2248,55.3977,55.1939,55.3483,67060.0
2016-02-08 10:55:00,89.62,89.75,89.61,89.74,27309.0,55.336,55.4162,55.3298,55.4101,27309.0
2016-02-08 11:00:00,89.76,89.83,89.59,89.78,33729.0,55.4224,55.4656,55.3174,55.4348,33729.0
2016-02-08 11:05:00,89.77,89.79,89.51,89.54,62268.0,55.4286,55.4409,55.268,55.2866,62268.0
2016-02-08 11:10:00,89.55,89.63,89.52,89.58,33342.0,55.2927,55.3421,55.2742,55.3113,33342.0
2016-02-08 11:15:00,89.6,89.77,89.56,89.77,43234.0,55.3236,55.4286,55.2989,55.4286,43234.0
2016-02-08 11:20:00,89.75,89.85,89.6,89.84,34066.0,55.4162,55.478,55.3236,55.4718,34066.0
2016-02-08 11:25:00,89.82,89.82,89.67,89.75,31576.0,55.4595,55.4595,55.3668,55.4162,31576.0
2016-02-08 11:30:00,89.75,89.75,89.62,89.63,26404.0,55.4162,55.4162,55.336,55.3421,26404.0
2016-02-08 11:35:00,89.64,89.71,89.54,89.69,38671.0,55.3483,55.3915,55.2866,55.3792,38671.0
2016-02-08 11:40:00,89.7,89.89,89.66,89.84,38003.0,55.3854,55.5027,55.3607,55.4718,38003.0
2016-02-08 11:45:00,89.84,89.97,89.77,89.93,55842.0,55.4718,55.5521,55.4286,55.5274,55842.0
2016-02-08 11:50:00,89.91,90.04,89.86,90.04,51322.0,55.515,55.5953,55.4841,55.5953,51322.0
2016-02-08 11:55:00,90.03,90.15,90.0,90.14,45605.0,55.5891,55.6632,55.5706,55.657,45605.0
2016-02-08 12:00:00,90.14,90.18,90.05,90.12,26435.0,55.657,55.6817,55.6015,55.6447,26435.0
2016-02-08 12:05:00,90.13,90.27,90.05,90.1,62423.0,55.6509,55.7373,55.6015,55.6323,62423.0
2016-02-08 12:10:00,90.09,90.14,90.04,90.09,18333.0,55.6262,55.657,55.5953,55.6262,18333.0
2016-02-08 12:15:00,90.1,90.24,90.1,90.23,37846.0,55.6323,55.7188,55.6323,55.7126,37846.0
2016-02-08 12:20:00,90.23,90.29,90.22,90.27,32080.0,55.7126,55.7497,55.7064,55.7373,32080.0
2016-02-08 12:25:00,90.27,90.27,89.99,90.03,26482.0,55.7373,55.7373,55.5644,55.5891,26482.0
2016-02-08 12:30:00,90.04,90.16,89.94,89.94,29968.0,55.5953,55.6694,55.5335,55.5335,29968.0
2016-02-08 12:35:00,89.95,90.03,89.9,89.99,20039.0,55.5397,55.5891,55.5088,55.5644,20039.0
2016-02-08 12:40:00,89.98,90.06,89.97,90.01,49651.0,55.5582,55.6076,55.5521,55.5768,49651.0
2016-02-08 12:45:00,90.01,90.03,89.96,90.0,38387.0,55.5768,55.5891,55.5459,55.5706,38387.0
2016-02-08 12:50:00,90.0,90.03,89.91,89.94,66664.0,55.5706,55.5891,55.515,55.5335,66664.0
2016-02-08 12:55:00,89.91,90.03,89.86,90.02,29945.0,55.515,55.5891,55.4841,55.5829,29945.0
2016-02-08 13:00:00,89.99,90.0,89.91,89.92,23172.0,55.5644,55.5706,55.515,55.5212,23172.0
2016-02-08 13:05:00,89.91,90.0,89.86,90.0,20108.0,55.515,55.5706,55.4841,55.5706,20108.0
2016-02-08 13:10:00,90.0,90.0,89.86,89.92,31732.0,55.5706,55.5706,55.4841,55.5212,31732.0
2016-02-08 13:15:00,89.92,89.96,89.89,89.9,19665.0,55.5212,55.5459,55.5027,55.5088,19665.0
2016-02-08 13:20:00,89.91,89.98,89.8,89.83,19733.0,55.515,55.5582,55.4471,55.4656,19733.0
2016-02-08 13:25:00,89.82,89.9,89.77,89.89,15974.0,55.4595,55.5088,55.4286,55.5027,15974.0
2016-02-08 13:30:00,89.88,89.98,89.84,89.93,23275.0,55.4965,55.5582,55.4718,55.5274,23275.0
2016-02-08 13:35:00,89.93,89.96,89.83,89.96,29432.0,55.5274,55.5459,55.4656,55.5459,29432.0
2016-02-08 13:40:00,89.96,90.01,89.92,89.92,37208.0,55.5459,55.5768,55.5212,55.5212,37208.0
2016-02-08 13:45:00,89.91,89.93,89.62,89.7,20899.0,55.515,55.5274,55.336,55.3854,20899.0
2016-02-08 13:50:00,89.72,89.73,89.6,89.67,12462.0,55.3977,55.4039,55.3236,55.3668,12462.0
2016-02-08 13:55:00,89.69,89.73,89.65,89.67,17424.0,55.3792,55.4039,55.3545,55.3668,17424.0
2016-02-08 14:00:00,89.68,89.76,89.64,89.71,31749.0,55.373,55.4224,55.3483,55.3915,31749.0
2016-02-08 14:05:00,89.69,89.72,89.66,89.69,29683.0,55.3792,55.3977,55.3607,55.3792,29683.0
2016-02-08 14:10:00,89.68,89.69,89.53,89.6,40975.0,55.373,55.3792,55.2804,55.3236,40975.0
2016-02-08 14:15:00,89.59,89.7,89.54,89.6,33124.0,55.3174,55.3854,55.2866,55.3236,33124.0
2016-02-08 14:20:00,89.61,89.67,89.59,89.65,26695.0,55.3298,55.3668,55.3174,55.3545,26695.0
2016-02-08 14:25:00,89.65,89.68,89.53,89.57,36364.0,55.3545,55.373,55.2804,55.3051,36364.0
2016-02-08 14:30:00,89.58,89.59,89.36,89.44,37983.0,55.3113,55.3174,55.1754,55.2248,37983.0
2016-02-08 14:35:00,89.45,89.54,89.41,89.48,34185.0,55.231,55.2866,55.2063,55.2495,34185.0
2016-02-08 14:40:00,89.47,89.69,89.47,89.66,41599.0,55.2433,55.3792,55.2433,55.3607,41599.0
2016-02-08 14:45:00,89.67,89.71,89.59,89.59,31839.0,55.3668,55.3915,55.3174,55.3174,31839.0
2016-02-08 14:50:00,89.58,89.65,89.45,89.56,39961.0,55.3113,55.3545,55.231,55.2989,39961.0
2016-02-08 14:55:00,89.55,89.55,89.37,89.41,39637.0,55.2927,55.2927,55.1816,55.2063,39637.0
2016-02-08 15:00:00,89.42,89.5,89.34,89.47,47051.0,55.2125,55.2619,55.1631,55.2433,47051.0
2016-02-08 15:05:00,89.47,89.59,89.4,89.51,41796.0,55.2433,55.3174,55.2001,55.268,41796.0
2016-02-08 15:10:00,89.52,89.56,89.45,89.55,70793.0,55.2742,55.2989,55.231,55.2927,70793.0
2016-02-08 15:15:00,89.54,89.71,89.51,89.62,76014.0,55.2866,55.3915,55.268,55.336,76014.0
2016-02-08 15:20:00,89.63,89.67,89.57,89.61,47284.0,55.3421,55.3668,55.3051,55.3298,47284.0
2016-02-08 15:25:00,89.61,89.64,89.49,89.52,48875.0,55.3298,55.3483,55.2557,55.2742,48875.0
2016-02-08 15:30:00,89.54,89.83,89.54,89.77,53643.0,55.2866,55.4656,55.2866,55.4286,53643.0
2016-02-08 15:35:00,89.76,89.77,89.63,89.68,66082.0,55.4224,55.4286,55.3421,55.373,66082.0
2016-02-08 15:40:00,89.67,89.88,89.67,89.79,68548.0,55.3668,55.4965,55.3668,55.4409,68548.0
2016-02-08 15:45:00,89.79,90.04,89.77,89.88,186619.0,55.4409,55.5953,55.4286,55.4965,186619.0
2016-02-08 15:50:00,89.85,89.89,89.61,89.68,167835.0,55.478,55.5027,55.3298,55.373,167835.0
2016-02-08 15:55:00,89.68,89.78,89.5,89.74,228460.0,55.373,55.4348,55.2619,55.4101,228460.0
2016-02-09 09:30:00,89.29,89.91,89.0,89.88,163328.0,55.1322,55.515,54.9531,55.4965,163328.0
2016-02-09 09:35:00,89.8,89.98,89.59,89.76,65254.0,55.4471,55.5582,55.3174,55.4224,65254.0
2016-02-09 09:40:00,89.68,89.94,89.56,89.77,36131.0,55.373,55.5335,55.2989,55.4286,36131.0
2016-02-09 09:45:00,89.82,89.91,89.53,89.61,81081.0,55.4595,55.515,55.2804,55.3298,81081.0
2016-02-09 09:50:00,89.63,89.64,89.15,89.15,47299.0,55.3421,55.3483,55.0458,55.0458,47299.0
2016-02-09 09:55:00,89.15,89.26,88.94,88.99,60856.0,55.0458,55.1137,54.9161,54.947,60856.0
2016-02-09 10:00:00,89.02,89.35,88.93,89.15,70443.0,54.9655,55.1692,54.9099,55.0458,70443.0
2016-02-09 10:05:00,89.16,89.23,88.95,89.15,61333.0,55.0519,55.0952,54.9223,55.0458,61333.0
2016-02-09 10:10:00,89.14,89.34,89.05,89.32,41643.0,55.0396,55.1631,54.984,55.1507,41643.0
2016-02-09 10:15:00,89.33,89.44,89.25,89.35,35309.0,55.1569,55.2248,55.1075,55.1692,35309.0
2016-02-09 10:20:00,89.34,89.45,89.26,89.3,50759.0,55.1631,55.231,55.1137,55.1384,50759.0
2016-02-09 10:25:00,89.28,89.45,89.24,89.36,41052.0,55.126,55.231,55.1013,55.1754,41052.0
2016-02-09 10:30:00,89.36,89.73,89.29,89.72,37535.0,55.1754,55.4039,55.1322,55.3977,37535.0
2016-02-09 10:35:00,89.71,89.72,89.59,89.63,37654.0,55.3915,55.3977,55.3174,55.3421,37654.0
2016-02-09 10:40:00,89.65,89.9,89.62,89.89,39329.0,55.3545,55.5088,55.336,55.5027,39329.0
2016-02-09 10:45:00,89.89,89.99,89.87,89.99,38656.0,55.5027,55.5644,55.4903,55.5644,38656.0
2016-02-09 10:50:00,89.99,90.07,89.94,90.01,116781.0,55.5644,55.6138,55.5335,55.5768,116781.0
2016-02-09 10:55:00,90.0,90.08,89.92,90.05,65925.0,55.5706,55.62,55.5212,55.6015,65925.0
2016-02-09 11:00:00,90.06,90.18,89.98,90.04,58592.0,55.6076,55.6817,55.5582,55.5953,58592.0
2016-02-09 11:05:00,90.03,90.18,90.02,90.13,49561.0,55.5891,55.6817,55.5829,55.6509,49561.0
2016-02-09 11:10:00,90.14,90.29,90.11,90.27,50401.0,55.657,55.7497,55.6385,55.7373,50401.0
2016-02-09 11:15:00,90.28,90.33,90.15,90.2,37191.0,55.7435,55.7744,55.6632,55.6941,37191.0
2016-02-09 11:20:00,90.23,90.35,90.17,90.34,59247.0,55.7126,55.7867,55.6756,55.7805,59247.0
2016-02-09 11:25:00,90.33,90.49,90.33,90.41,49264.0,55.7744,55.8731,55.7744,55.8237,49264.0
2016-02-09 11:30:00,90.42,90.46,90.21,90.32,40786.0,55.8299,55.8546,55.7003,55.7682,40786.0
2016-02-09 11:35:00,90.33,90.4,90.19,90.4,49754.0,55.7744,55.8176,55.6879,55.8176,49754.0
2016-02-09 11:40:00,90.39,90.54,90.36,90.52,66226.0,55.8114,55.904,55.7929,55.8917,66226.0
2016-02-09 11:45:00,90.53,90.54,90.28,90.34,34726.0,55.8978,55.904,55.7435,55.7805,34726.0
2016-02-09 11:50:00,90.34,90.34,90.16,90.16,33605.0,55.7805,55.7805,55.6694,55.6694,33605.0
2016-02-09 11:55:00,90.16,90.28,90.16,90.27,37126.0,55.6694,55.7435,55.6694,55.7373,37126.0
2016-02-09 12:00:00,90.25,90.26,90.1,90.23,40694.0,55.725,55.7311,55.6323,55.7126,40694.0
2016-02-09 12:05:00,90.2,90.26,90.12,90.26,34409.0,55.6941,55.7311,55.6447,55.7311,34409.0
2016-02-09 12:10:00,90.25,90.26,90.14,90.19,32688.0,55.725,55.7311,55.657,55.6879,32688.0
2016-02-09 12:15:00,90.18,90.22,90.07,90.1,38273.0,55.6817,55.7064,55.6138,55.6323,38273.0
2016-02-09 12:20:00,90.09,90.2,90.04,90.16,51634.0,55.6262,55.6941,55.5953,55.6694,51634.0
2016-02-09 12:25:00,90.17,90.32,90.16,90.29,30600.0,55.6756,55.7682,55.6694,55.7497,30600.0
2016-02-09 12:30:00,90.29,90.36,90.22,90.34,38136.0,55.7497,55.7929,55.7064,55.7805,38136.0
2016-02-09 12:35:00,90.34,90.4,90.19,90.2,39390.0,55.7805,55.8176,55.6879,55.6941,39390.0
2016-02-09 12:40:00,90.21,90.34,90.21,90.33,49349.0,55.7003,55.7805,55.7003,55.7744,49349.0
2016-02-09 12:45:00,90.33,90.33,90.29,90.31,76152.0,55.7744,55.7744,55.7497,55.762,76152.0
2016-02-09 12:50:00,90.31,90.43,90.31,90.41,51472.0,55.762,55.8361,55.762,55.8237,51472.0
2016-02-09 12:55:00,90.41,90.41,90.26,90.31,49313.0,55.8237,55.8237,55.7311,55.762,49313.0
2016-02-09 13:00:00,90.31,90.41,90.28,90.38,45439.0,55.762,55.8237,55.7435,55.8052,45439.0
2016-02-09 13:05:00,90.39,90.43,90.29,90.3,37512.0,55.8114,55.8361,55.7497,55.7558,37512.0
2016-02-09 13:10:00,90.3,90.36,90.25,90.3,62489.0,55.7558,55.7929,55.725,55.7558,62489.0
2016-02-09 13:15:00,90.3,90.31,90.23,90.27,59563.0,55.7558,55.762,55.7126,55.7373,59563.0
2016-02-09 13:20:00,90.27,90.33,90.19,90.21,70139.0,55.7373,55.7744,55.6879,55.7003,70139.0
2016-02-09 13:25:00,90.21,90.3,90.21,90.29,50835.0,55.7003,55.7558,55.7003,55.7497,50835.0
2016-02-09 13:30:00,90.3,90.33,90.02,90.04,116934.0,55.7558,55.7744,55.5829,55.5953,116934.0
2016-02-09 13:35:00,90.04,90.12,89.95,89.97,41568.0,55.5953,55.6447,55.5397,55.5521,41568.0
2016-02-09 13:40:00,89.96,90.03,89.92,89.96,67536.0,55.5459,55.5891,55.5212,55.5459,67536.0
2016-02-09 13:45:00,89.94,90.01,89.87,89.92,30326.0,55.5335,55.5768,55.4903,55.5212,30326.0
2016-02-09 13:50:00,89.91,90.0,89.91,89.99,67486.0,55.515,55.5706,55.515,55.5644,67486.0
2016-02-09 13:55:00,89.99,90.05,89.95,90.0,67705.0,55.5644,55.6015,55.5397,55.5706,67705.0
2016-02-09 14:00:00,90.01,90.06,89.96,89.98,39912.0,55.5768,55.6076,55.5459,55.5582,39912.0
2016-02-09 14:05:00,89.98,90.1,89.97,90.04,117624.0,55.5582,55.6323,55.5521,55.5953,117624.0
2016-02-09 14:10:00,90.05,90.08,89.9,89.93,56979.0,55.6015,55.62,55.5088,55.5274,56979.0
2016-02-09 14:15:00,89.94,89.97,89.85,89.85,59077.0,55.5335,55.5521,55.478,55.478,59077.0
2016-02-09 14:20:00,89.86,89.89,89.72,89.77,46240.0,55.4841,55.5027,55.3977,55.4286,46240.0
2016-02-09 14:25:00,89.76,89.96,89.75,89.96,51865.0,55.4224,55.5459,55.4162,55.5459,51865.0
2016-02-09 14:30:00,89.96,90.11,89.95,90.11,48373.0,55.5459,55.6385,55.5397,55.6385,48373.0
2016-02-09 14:35:00,90.09,90.22,90.09,90.21,44233.0,55.6262,55.7064,55.6262,55.7003,44233.0
2016-02-09 14:40:00,90.22,90.37,90.15,90.34,37539.0,55.7064,55.799,55.6632,55.7805,37539.0
2016-02-09 14:45:00,90.36,90.36,90.11,90.15,70413.0,55.7929,55.7929,55.6385,55.6632,70413.0
2016-02-09 14:50:00,90.12,90.25,90.11,90.2,23133.0,55.6447,55.725,55.6385,55.6941,23133.0
2016-02-09 14:55:00,90.2,90.25,90.1,90.2,57521.0,55.6941,55.725,55.6323,55.6941,57521.0
2016-02-09 15:00:00,90.21,90.36,90.19,90.36,37803.0,55.7003,55.7929,55.6879,55.7929,37803.0
2016-02-09 15:05:00,90.34,90.56,90.31,90.45,73655.0,55.7805,55.9164,55.762,55.8484,73655.0
2016-02-09 15:10:00,90.43,90.5,90.33,90.38,41368.0,55.8361,55.8793,55.7744,55.8052,41368.0
2016-02-09 15:15:00,90.39,90.45,90.25,90.27,64435.0,55.8114,55.8484,55.725,55.7373,64435.0
2016-02-09 15:20:00,90.28,90.35,90.14,90.16,65597.0,55.7435,55.7867,55.657,55.6694,65597.0
2016-02-09 15:25:00,90.17,90.31,90.12,90.14,35504.0,55.6756,55.762,55.6447,55.657,35504.0
2016-02-09 15:30:00,90.15,90.2,89.97,90.03,55864.0,55.6632,55.6941,55.5521,55.5891,55864.0
2016-02-09 15:35:00,90.05,90.2,90.02,90.06,50190.0,55.6015,55.6941,55.5829,55.6076,50190.0
2016-02-09 15:40:00,90.05,90.08,89.86,90.0,59161.0,55.6015,55.62,55.4841,55.5706,59161.0
2016-02-09 15:45:00,89.98,90.13,89.98,90.02,65834.0,55.5582,55.6509,55.5582,55.5829,65834.0
2016-02-09 15:50:00,90.01,90.11,90.0,90.07,65212.0,55.5768,55.6385,55.5706,55.6138,65212.0
2016-02-09 15:55:00,90.07,90.08,89.94,90.04,190351.0,55.6138,55.62,55.5335,55.5953,190351.0
2016-02-10 09:30:00,90.25,90.39,89.91,90.05,144452.0,55.725,55.8114,55.515,55.6015,144452.0
2016-02-10 09:35:00,90.02,90.25,89.89,90.2,57237.0,55.5829,55.725,55.5027,55.6941,57237.0
2016-02-10 09:40:00,90.2,90.28,90.09,90.12,49820.0,55.6941,55.7435,55.6262,55.6447,49820.0
2016-02-10 09:45:00,90.12,90.14,89.82,90.08,54296.0,55.6447,55.657,55.4595,55.62,54296.0
2016-02-10 09:50:00,90.06,90.13,89.91,89.92,41716.0,55.6076,55.6509,55.515,55.5212,41716.0
2016-02-10 09:55:00,89.94,90.05,89.88,89.95,39145.0,55.5335,55.6015,55.4965,55.5397,39145.0
2016-02-10 10:00:00,89.95,89.97,89.84,89.88,27601.0,55.5397,55.5521,55.4718,55.4965,27601.0
2016-02-10 10:05:00,89.89,89.98,89.84,89.9,34114.0,55.5027,55.5582,55.4718,55.5088,34114.0
2016-02-10 10:10:00,89.89,89.92,89.77,89.87,35009.0,55.5027,55.5212,55.4286,55.4903,35009.0
2016-02-10 10:15:00,89.85,89.91,89.76,89.76,23630.0,55.478,55.515,55.4224,55.4224,23630.0
2016-02-10 10:20:00,89.75,89.78,89.67,89.75,32103.0,55.4162,55.4348,55.3668,55.4162,32103.0
2016-02-10 10:25:00,89.77,89.8,89.67,89.77,55831.0,55.4286,55.4471,55.3668,55.4286,55831.0
2016-02-10 10:30:00,89.77,89.98,89.74,89.97,51275.0,55.4286,55.5582,55.4101,55.5521,51275.0
2016-02-10 10:35:00,89.96,90.14,89.94,90.11,52796.0,55.5459,55.657,55.5335,55.6385,52796.0
2016-02-10 10:40:00,90.13,90.15,90.03,90.1,26620.0,55.6509,55.6632,55.5891,55.6323,26620.0
2016-02-10 10:45:00,90.12,90.16,89.98,90.08,50820.0,55.6447,55.6694,55.5582,55.62,50820.0
2016-02-10 10:50:00,90.09,90.17,90.05,90.08,41829.0,55.6262,55.6756,55.6015,55.62,41829.0
2016-02-10 10:55:00,90.07,90.14,89.94,90.03,34775.0,55.6138,55.657,55.5335,55.5891,34775.0
2016-02-10 11:00:00,90.05,90.08,89.97,90.02,43923.0,55.6015,55.62,55.5521,55.5829,43923.0
2016-02-10 11:05:00,90.04,90.07,89.83,90.0,39880.0,55.5953,55.6138,55.4656,55.5706,39880.0
2016-02-10 11:10:00,90.01,90.12,89.96,90.06,36761.0,55.5768,55.6447,55.5459,55.6076,36761.0
2016-02-10 11:15:00,90.04,90.16,90.0,90.11,21202.0,55.5953,55.6694,55.5706,55.6385,21202.0
2016-02-10 11:20:00,90.13,90.2,90.08,90.15,31207.0,55.6509,55.6941,55.62,55.6632,31207.0
2016-02-10 11:25:00,90.14,90.15,90.01,90.06,17062.0,55.657,55.6632,55.5768,55.6076,17062.0
2016-02-10 11:30:00,90.05,90.12,89.92,89.94,23408.0,55.6015,55.6447,55.5212,55.5335,23408.0
2016-02-10 11:35:00,89.94,89.94,89.75,89.82,21108.0,55.5335,55.5335,55.4162,55.4595,21108.0
2016-02-10 11:40:00,89.83,89.91,89.76,89.91,8687.0,55.4656,55.515,55.4224,55.515,8687.0
2016-02-10 11:45:00,89.9,89.91,89.8,89.84,28657.0,55.5088,55.515,55.4471,55.4718,28657.0
2016-02-10 11:50:00,89.84,89.89,89.76,89.78,20628.0,55.4718,55.5027,55.4224,55.4348,20628.0
2016-02-10 11:55:00,89.78,89.89,89.78,89.85,16147.0,55.4348,55.5027,55.4348,55.478,16147.0
2016-02-10 12:00:00,89.82,89.89,89.76,89.81,26181.0,55.4595,55.5027,55.4224,55.4533,26181.0
2016-02-10 12:05:00,89.8,89.85,89.75,89.83,21386.0,55.4471,55.478,55.4162,55.4656,21386.0
2016-02-10 12:10:00,89.83,89.92,89.83,89.85,17560.0,55.4656,55.5212,55.4656,55.478,17560.0
2016-02-10 12:15:00,89.85,89.87,89.78,89.87,28721.0,55.478,55.4903,55.4348,55.4903,28721.0
2016-02-10 12:20:00,89.87,89.9,89.79,89.79,41699.0,55.4903,55.5088,55.4409,55.4409,41699.0
2016-02-10 12:25:00,89.78,89.81,89.72,89.74,23210.0,55.4348,55.4533,55.3977,55.4101,23210.0
2016-02-10 12:30:00,89.77,89.79,89.65,89.66,22764.0,55.4286,55.4409,55.3545,55.3607,22764.0
2016-02-10 12:35:00,89.66,89.85,89.63,89.79,26323.0,55.3607,55.478,55.3421,55.4409,26323.0
2016-02-10 12:40:00,89.8,89.87,89.79,89.86,10446.0,55.4471,55.4903,55.4409,55.4841,10446.0
2016-02-10 12:45:00,89.86,89.94,89.85,89.89,19727.0,55.4841,55.5335,55.478,55.5027,19727.0
2016-02-10 12:50:00,89.89,89.95,89.89,89.93,13520.0,55.5027,55.5397,55.5027,55.5274,13520.0
2016-02-10 12:55:00,89.92,90.01,89.9,89.99,32677.0,55.5212,55.5768,55.5088,55.5644,32677.0
2016-02-10 13:00:00,90.0,90.07,89.95,90.06,37427.0,55.5706,55.6138,55.5397,55.6076,37427.0
2016-02-10 13:05:00,90.06,90.08,89.98,90.03,25140.0,55.6076,55.62,55.5582,55.5891,25140.0
2016-02-10 13:10:00,90.05,90.06,89.92,89.92,24485.0,55.6015,55.6076,55.5212,55.5212,24485.0
2016-02-10 13:15:00,89.93,89.95,89.88,89.95,15389.0,55.5274,55.5397,55.4965,55.5397,15389.0
2016-02-10 13:20:00,89.94,89.96,89.8,89.8,15891.0,55.5335,55.5459,55.4471,55.4471,15891.0
2016-02-10 13:25:00,89.81,89.83,89.69,89.72,18408.0,55.4533,55.4656,55.3792,55.3977,18408.0
2016-02-10 13:30:00,89.72,89.81,89.69,89.72,23926.0,55.3977,55.4533,55.3792,55.3977,23926.0
2016-02-10 13:35:00,89.72,89.74,89.61,89.61,23733.0,55.3977,55.4101,55.3298,55.3298,23733.0
2016-02-10 13:40:00,89.62,89.76,89.61,89.76,24151.0,55.336,55.4224,55.3298,55.4224,24151.0
2016-02-10 13:45:00,89.77,89.78,89.66,89.66,16112.0,55.4286,55.4348,55.3607,55.3607,16112.0
2016-02-10 13:50:00,89.67,89.68,89.57,89.6,17013.0,55.3668,55.373,55.3051,55.3236,17013.0
2016-02-10 13:55:00,89.61,89.63,89.57,89.6,20018.0,55.3298,55.3421,55.3051,55.3236,20018.0
2016-02-10 14:00:00,89.62,89.7,89.62,89.65,28951.0,55.336,55.3854,55.336,55.3545,28951.0
2016-02-10 14:05:00,89.65,89.73,89.65,89.73,29835.0,55.3545,55.4039,55.3545,55.4039,29835.0
2016-02-10 14:10:00,89.73,89.77,89.71,89.73,60610.0,55.4039,55.4286,55.3915,55.4039,60610.0
2016-02-10 14:15:00,89.75,89.77,89.66,89.69,53933.0,55.4162,55.4286,55.3607,55.3792,53933.0
2016-02-10 14:20:00,89.69,89.72,89.63,89.65,40777.0,55.3792,55.3977,55.3421,55.3545,40777.0
2016-02-10 14:25:00,89.65,89.68,89.59,89.63,46114.0,55.3545,55.373,55.3174,55.3421,46114.0
2016-02-10 14:30:00,89.63,89.64,89.54,89.56,54934.0,55.3421,55.3483,55.2866,55.2989,54934.0
2016-02-10 14:35:00,89.57,89.57,89.45,89.48,37723.0,55.3051,55.3051,55.231,55.2495,37723.0
2016-02-10 14:40:00,89.48,89.48,89.4,89.43,27179.0,55.2495,55.2495,55.2001,55.2186,27179.0
2016-02-10 14:45:00,89.43,89.46,89.32,89.33,41336.0,55.2186,55.2372,55.1507,55.1569,41336.0
2016-02-10 14:50:00,89.33,89.4,89.33,89.38,42621.0,55.1569,55.2001,55.1569,55.1878,42621.0
2016-02-10 14:55:00,89.37,89.41,89.33,89.34,39147.0,55.1816,55.2063,55.1569,55.1631,39147.0
2016-02-10 15:00:00,89.35,89.43,89.3,89.41,69059.0,55.1692,55.2186,55.1384,55.2063,69059.0
2016-02-10 15:05:00,89.4,89.44,89.36,89.36,47448.0,55.2001,55.2248,55.1754,55.1754,47448.0
2016-02-10 15:10:00,89.37,89.41,89.29,89.31,63864.0,55.1816,55.2063,55.1322,55.1446,63864.0
2016-02-10 15:15:00,89.3,89.34,89.13,89.19,42585.0,55.1384,55.1631,55.0334,55.0705,42585.0
2016-02-10 15:20:00,89.18,89.28,89.16,89.23,27033.0,55.0643,55.126,55.0519,55.0952,27033.0
2016-02-10 15:25:00,89.23,89.26,89.14,89.18,49111.0,55.0952,55.1137,55.0396,55.0643,49111.0
2016-02-10 15:30:00,89.18,89.27,89.17,89.24,88856.0,55.0643,55.1199,55.0581,55.1013,88856.0
2016-02-10 15:35:00,89.24,89.25,89.1,89.11,54284.0,55.1013,55.1075,55.0149,55.0211,54284.0
2016-02-10 15:40:00,89.11,89.26,89.03,89.22,111934.0,55.0211,55.1137,54.9717,55.089,111934.0
2016-02-10 15:45:00,89.24,89.27,89.19,89.24,57456.0,55.1013,55.1199,55.0705,55.1013,57456.0
2016-02-10 15:50:00,89.23,89.25,89.08,89.19,73418.0,55.0952,55.1075,55.0025,55.0705,73418.0
2016-02-10 15:55:00,89.18,89.29,89.12,89.22,179091.0,55.0643,55.1322,55.0272,55.089,179091.0
2016-02-11 09:30:00,88.16,88.45,87.87,88.03,105185.0,54.4345,54.6135,54.2554,54.3542,105185.0
2016-02-11 09:35:00,88.03,88.17,87.85,88.05,82377.0,54.3542,54.4407,54.2431,54.3666,82377.0
2016-02-11 09:40:00,88.04,88.67,88.04,88.47,53551.0,54.3604,54.7494,54.3604,54.6259,53551.0
2016-02-11 09:45:00,88.5,88.52,88.31,88.33,77831.0,54.6444,54.6568,54.5271,54.5394,77831.0
2016-02-11 09:50:00,88.29,88.29,87.97,88.08,60724.0,54.5148,54.5148,54.3172,54.3851,60724.0
2016-02-11 09:55:00,88.08,88.46,88.06,88.39,57809.0,54.3851,54.6197,54.3727,54.5765,57809.0
2016-02-11 10:00:00,88.39,88.62,88.34,88.35,60666.0,54.5765,54.7185,54.5456,54.5518,60666.0
2016-02-11 10:05:00,88.35,88.53,88.22,88.26,33131.0,54.5518,54.6629,54.4715,54.4962,33131.0
2016-02-11 10:10:00,88.26,88.28,88.1,88.15,54699.0,54.4962,54.5086,54.3974,54.4283,54699.0
2016-02-11 10:15:00,88.13,88.28,88.13,88.23,30760.0,54.416,54.5086,54.416,54.4777,30760.0
2016-02-11 10:20:00,88.23,88.39,88.13,88.26,28847.0,54.4777,54.5765,54.416,54.4962,28847.0
2016-02-11 10:25:00,88.26,88.29,88.13,88.15,29081.0,54.4962,54.5148,54.416,54.4283,29081.0
2016-02-11 10:30:00,88.16,88.39,88.14,88.38,53441.0,54.4345,54.5765,54.4221,54.5703,53441.0
2016-02-11 10:35:00,88.39,88.39,88.15,88.15,26001.0,54.5765,54.5765,54.4283,54.4283,26001.0
2016-02-11 10:40:00,88.17,88.19,87.97,87.98,29814.0,54.4407,54.453,54.3172,54.3233,29814.0
2016-02-11 10:45:00,88.0,88.07,87.86,88.02,26697.0,54.3357,54.3789,54.2492,54.348,26697.0
2016-02-11 10:50:00,88.02,88.04,87.8,87.8,30849.0,54.348,54.3604,54.2122,54.2122,30849.0
2016-02-11 10:55:00,87.8,87.94,87.77,87.82,43964.0,54.2122,54.2986,54.1937,54.2245,43964.0
2016-02-11 11:00:00,87.83,88.18,87.81,88.16,55660.0,54.2307,54.4468,54.2184,54.4345,55660.0
2016-02-11 11:05:00,88.18,88.38,88.18,88.3,44880.0,54.4468,54.5703,54.4468,54.5209,44880.0
2016-02-11 11:10:00,88.33,88.34,88.0,88.03,29167.0,54.5394,54.5456,54.3357,54.3542,29167.0
2016-02-11 11:15:00,88.02,88.03,87.77,87.77,27811.0,54.348,54.3542,54.1937,54.1937,27811.0
2016-02-11 11:20:00,87.79,88.02,87.75,87.79,64604.0,54.206,54.348,54.1813,54.206,64604.0
2016-02-11 11:25:00,87.79,87.82,87.64,87.68,24362.0,54.206,54.2245,54.1134,54.1381,24362.0
2016-02-11 11:30:00,87.69,87.7,87.5,87.5,33325.0,54.1443,54.1505,54.027,54.027,33325.0
2016-02-11 11:35:00,87.52,87.68,87.5,87.68,36637.0,54.0393,54.1381,54.027,54.1381,36637.0
2016-02-11 11:40:00,87.67,87.89,87.62,87.88,84057.0,54.1319,54.2678,54.1011,54.2616,84057.0
2016-02-11 11:45:00,87.89,88.04,87.88,87.89,41687.0,54.2678,54.3604,54.2616,54.2678,41687.0
2016-02-11 11:50:00,87.89,87.97,87.85,87.97,22026.0,54.2678,54.3172,54.2431,54.3172,22026.0
2016-02-11 11:55:00,87.95,87.97,87.86,87.92,40251.0,54.3048,54.3172,54.2492,54.2863,40251.0
2016-02-11 12:00:00,87.92,87.98,87.88,87.95,28552.0,54.2863,54.3233,54.2616,54.3048,28552.0
2016-02-11 12:05:00,87.96,87.97,87.91,87.92,61566.0,54.311,54.3172,54.2801,54.2863,61566.0
2016-02-11 12:10:00,87.93,88.04,87.9,87.92,30203.0,54.2925,54.3604,54.2739,54.2863,30203.0
2016-02-11 12:15:00,87.9,87.93,87.65,87.74,29510.0,54.2739,54.2925,54.1196,54.1752,29510.0
2016-02-11 12:20:00,87.73,87.84,87.67,87.76,19262.0,54.169,54.2369,54.1319,54.1875,19262.0
2016-02-11 12:25:00,87.75,87.83,87.62,87.71,27776.0,54.1813,54.2307,54.1011,54.1566,27776.0
2016-02-11 12:30:00,87.7,87.77,87.61,87.67,24235.0,54.1505,54.1937,54.0949,54.1319,24235.0
2016-02-11 12:35:00,87.66,87.7,87.57,87.7,28374.0,54.1258,54.1505,54.0702,54.1505,28374.0
2016-02-11 12:40:00,87.69,87.69,87.59,87.62,23086.0,54.1443,54.1443,54.0825,54.1011,23086.0
2016-02-11 12:45:00,87.62,87.67,87.57,87.64,39534.0,54.1011,54.1319,54.0702,54.1134,39534.0
2016-02-11 12:50:00,87.64,87.77,87.64,87.75,30768.0,54.1134,54.1937,54.1134,54.1813,30768.0
2016-02-11 12:55:00,87.75,87.87,87.73,87.87,25256.0,54.1813,54.2554,54.169,54.2554,25256.0
2016-02-11 13:00:00,87.88,88.06,87.86,87.94,39754.0,54.2616,54.3727,54.2492,54.2986,39754.0
2016-02-11 13:05:00,87.95,88.02,87.8,87.95,45231.0,54.3048,54.348,54.2122,54.3048,45231.0
2016-02-11 13:10:00,87.96,88.09,87.94,88.06,12592.0,54.311,54.3913,54.2986,54.3727,12592.0
2016-02-11 13:15:00,88.06,88.09,87.94,88.06,19060.0,54.3727,54.3913,54.2986,54.3727,19060.0
2016-02-11 13:20:00,88.09,88.21,88.09,88.16,16669.0,54.3913,54.4654,54.3913,54.4345,16669.0
2016-02-11 13:25:00,88.15,88.21,88.15,88.17,18850.0,54.4283,54.4654,54.4283,54.4407,18850.0
2016-02-11 13:30:00,88.17,88.21,88.12,88.18,25307.0,54.4407,54.4654,54.4098,54.4468,25307.0
2016-02-11 13:35:00,88.17,88.18,87.86,87.86,38402.0,54.4407,54.4468,54.2492,54.2492,38402.0
2016-02-11 13:40:00,87.86,87.91,87.81,87.84,20864.0,54.2492,54.2801,54.2184,54.2369,20864.0
2016-02-11 13:45:00,87.84,87.86,87.78,87.8,21951.0,54.2369,54.2492,54.1999,54.2122,21951.0
2016-02-11 13:50:00,87.81,87.95,87.79,87.94,21626.0,54.2184,54.3048,54.206,54.2986,21626.0
2016-02-11 13:55:00,87.95,87.99,87.88,87.96,23021.0,54.3048,54.3295,54.2616,54.311,23021.0
2016-02-11 14:00:00,87.95,88.0,87.94,87.95,29345.0,54.3048,54.3357,54.2986,54.3048,29345.0
2016-02-11 14:05:00,87.96,88.01,87.91,87.99,33068.0,54.311,54.3419,54.2801,54.3295,33068.0
2016-02-11 14:10:00,87.98,88.06,87.96,87.97,30267.0,54.3233,54.3727,54.311,54.3172,30267.0
2016-02-11 14:15:00,87.98,88.01,87.88,87.89,30286.0,54.3233,54.3419,54.2616,54.2678,30286.0
2016-02-11 14:20:00,87.89,87.99,87.88,87.89,30306.0,54.2678,54.3295,54.2616,54.2678,30306.0
2016-02-11 14:25:00,87.9,87.95,87.83,87.87,21763.0,54.2739,54.3048,54.2307,54.2554,21763.0
2016-02-11 14:30:00,87.87,88.07,87.83,88.04,31781.0,54.2554,54.3789,54.2307,54.3604,31781.0
2016-02-11 14:35:00,88.05,88.42,88.02,88.41,52386.0,54.3666,54.595,54.348,54.5888,52386.0
2016-02-11 14:40:00,88.42,88.44,88.07,88.12,53595.0,54.595,54.6074,54.3789,54.4098,53595.0
2016-02-11 14:45:00,88.11,88.42,88.0,88.34,43541.0,54.4036,54.595,54.3357,54.5456,43541.0
2016-02-11 14:50:00,88.34,88.56,88.29,88.49,35897.0,54.5456,54.6815,54.5148,54.6382,35897.0
2016-02-11 14:55:00,88.52,88.55,88.12,88.21,47669.0,54.6568,54.6753,54.4098,54.4654,47669.0
2016-02-11 15:00:00,88.22,88.3,88.04,88.27,37691.0,54.4715,54.5209,54.3604,54.5024,37691.0
2016-02-11 15:05:00,88.25,88.45,88.25,88.36,63322.0,54.4901,54.6135,54.4901,54.558,63322.0
2016-02-11 15:10:00,88.37,88.55,88.36,88.53,50449.0,54.5641,54.6753,54.558,54.6629,50449.0
2016-02-11 15:15:00,88.51,88.51,88.33,88.41,41656.0,54.6506,54.6506,54.5394,54.5888,41656.0
2016-02-11 15:20:00,88.42,88.57,88.37,88.51,46174.0,54.595,54.6876,54.5641,54.6506,46174.0
2016-02-11 15:25:00,88.5,88.59,88.42,88.55,55886.0,54.6444,54.7,54.595,54.6753,55886.0
2016-02-11 15:30:00,88.53,88.54,88.29,88.45,59798.0,54.6629,54.6691,54.5148,54.6135,59798.0
2016-02-11 15:35:00,88.47,88.71,88.47,88.67,55150.0,54.6259,54.7741,54.6259,54.7494,55150.0
2016-02-11 15:40:00,88.67,88.75,88.53,88.67,94998.0,54.7494,54.7988,54.6629,54.7494,94998.0
2016-02-11 15:45:00,88.67,88.69,88.52,88.62,70375.0,54.7494,54.7617,54.6568,54.7185,70375.0
2016-02-11 15:50:00,88.62,88.72,88.49,88.52,122691.0,54.7185,54.7803,54.6382,54.6568,122691.0
2016-02-11 15:55:00,88.51,88.59,88.29,88.32,176231.0,54.6506,54.7,54.5148,54.5333,176231.0
2016-02-12 09:30:00,89.03,89.04,88.45,88.93,97649.0,54.9717,54.9778,54.6135,54.9099,97649.0
2016-02-12 09:35:00,88.92,89.22,88.25,88.26,88644.0,54.9037,55.089,54.4901,54.4962,88644.0
2016-02-12 09:40:00,88.28,88.77,88.26,88.55,29271.0,54.5086,54.8111,54.4962,54.6753,29271.0
2016-02-12 09:45:00,88.58,88.87,88.53,88.84,55573.0,54.6938,54.8729,54.6629,54.8543,55573.0
2016-02-12 09:50:00,88.84,89.09,88.72,88.97,68469.0,54.8543,55.0087,54.7803,54.9346,68469.0
2016-02-12 09:55:00,88.96,89.4,88.96,89.4,54994.0,54.9284,55.2001,54.9284,55.2001,54994.0
2016-02-12 10:00:00,89.43,89.5,89.15,89.29,40428.0,55.2186,55.2619,55.0458,55.1322,40428.0
2016-02-12 10:05:00,89.3,89.46,89.21,89.31,42544.0,55.1384,55.2372,55.0828,55.1446,42544.0
2016-02-12 10:10:00,89.32,89.37,89.25,89.28,40611.0,55.1507,55.1816,55.1075,55.126,40611.0
2016-02-12 10:15:00,89.3,89.38,89.18,89.2,41582.0,55.1384,55.1878,55.0643,55.0766,41582.0
2016-02-12 10:20:00,89.2,89.38,89.2,89.34,35111.0,55.0766,55.1878,55.0766,55.1631,35111.0
2016-02-12 10:25:00,89.33,89.33,89.04,89.05,49661.0,55.1569,55.1569,54.9778,54.984,49661.0
2016-02-12 10:30:00,89.05,89.08,88.84,88.89,57827.0,54.984,55.0025,54.8543,54.8852,57827.0
2016-02-12 10:35:00,88.9,88.95,88.66,88.67,74396.0,54.8914,54.9223,54.7432,54.7494,74396.0
2016-02-12 10:40:00,88.63,88.68,88.61,88.63,41152.0,54.7247,54.7556,54.7123,54.7247,41152.0
2016-02-12 10:45:00,88.64,88.72,88.61,88.72,35180.0,54.7309,54.7803,54.7123,54.7803,35180.0
2016-02-12 10:50:00,88.73,88.76,88.53,88.53,36418.0,54.7864,54.805,54.6629,54.6629,36418.0
2016-02-12 10:55:00,88.55,88.58,88.5,88.54,31965.0,54.6753,54.6938,54.6444,54.6691,31965.0
2016-02-12 11:00:00,88.56,88.66,88.47,88.56,46493.0,54.6815,54.7432,54.6259,54.6815,46493.0
2016-02-12 11:05:00,88.57,88.73,88.49,88.73,31197.0,54.6876,54.7864,54.6382,54.7864,31197.0
2016-02-12 11:10:00,88.73,88.76,88.57,88.58,40952.0,54.7864,54.805,54.6876,54.6938,40952.0
2016-02-12 11:15:00,88.62,88.72,88.34,88.35,57760.0,54.7185,54.7803,54.5456,54.5518,57760.0
2016-02-12 11:20:00,88.4,88.57,88.39,88.52,40300.0,54.5827,54.6876,54.5765,54.6568,40300.0
2016-02-12 11:25:00,88.52,88.73,88.5,88.54,30664.0,54.6568,54.7864,54.6444,54.6691,30664.0
2016-02-12 11:30:00,88.55,88.67,88.48,88.54,32022.0,54.6753,54.7494,54.6321,54.6691,32022.0
2016-02-12 11:35:00,88.57,88.7,88.5,88.65,28197.0,54.6876,54.7679,54.6444,54.737,28197.0
2016-02-12 11:40:00,88.66,88.7,88.3,88.31,42246.0,54.7432,54.7679,54.5209,54.5271,42246.0
2016-02-12 11:45:00,88.33,88.48,88.31,88.41,36081.0,54.5394,54.6321,54.5271,54.5888,36081.0
2016-02-12 11:50:00,88.41,88.52,88.32,88.52,44496.0,54.5888,54.6568,54.5333,54.6568,44496.0
2016-02-12 11:55:00,88.5,88.57,88.41,88.41,20213.0,54.6444,54.6876,54.5888,54.5888,20213.0
2016-02-12 12:00:00,88.42,88.42,88.3,88.41,33506.0,54.595,54.595,54.5209,54.5888,33506.0
2016-02-12 12:05:00,88.45,88.46,88.32,88.32,17637.0,54.6135,54.6197,54.5333,54.5333,17637.0
2016-02-12 12:10:00,88.33,88.54,88.33,88.52,21163.0,54.5394,54.6691,54.5394,54.6568,21163.0
2016-02-12 12:15:00,88.53,88.53,88.31,88.42,41897.0,54.6629,54.6629,54.5271,54.595,41897.0
2016-02-12 12:20:00,88.43,88.6,88.41,88.59,31427.0,54.6012,54.7062,54.5888,54.7,31427.0
2016-02-12 12:25:00,88.58,88.68,88.45,88.49,35821.0,54.6938,54.7556,54.6135,54.6382,35821.0
2016-02-12 12:30:00,88.48,88.54,88.46,88.47,25131.0,54.6321,54.6691,54.6197,54.6259,25131.0
2016-02-12 12:35:00,88.5,88.52,88.4,88.5,69429.0,54.6444,54.6568,54.5827,54.6444,69429.0
2016-02-12 12:40:00,88.49,88.53,88.42,88.51,37380.0,54.6382,54.6629,54.595,54.6506,37380.0
2016-02-12 12:45:00,88.5,88.54,88.42,88.5,104978.0,54.6444,54.6691,54.595,54.6444,104978.0
2016-02-12 12:50:00,88.5,88.52,88.43,88.44,47722.0,54.6444,54.6568,54.6012,54.6074,47722.0
2016-02-12 12:55:00,88.44,88.55,88.43,88.44,28747.0,54.6074,54.6753,54.6012,54.6074,28747.0
2016-02-12 13:00:00,88.43,88.62,88.43,88.62,41195.0,54.6012,54.7185,54.6012,54.7185,41195.0
2016-02-12 13:05:00,88.62,88.62,88.46,88.5,37086.0,54.7185,54.7185,54.6197,54.6444,37086.0
2016-02-12 13:10:00,88.49,88.51,88.39,88.43,29070.0,54.6382,54.6506,54.5765,54.6012,29070.0
2016-02-12 13:15:00,88.42,88.53,88.42,88.48,25469.0,54.595,54.6629,54.595,54.6321,25469.0
2016-02-12 13:20:00,88.49,88.54,88.47,88.5,27862.0,54.6382,54.6691,54.6259,54.6444,27862.0
2016-02-12 13:25:00,88.5,88.56,88.48,88.51,31897.0,54.6444,54.6815,54.6321,54.6506,31897.0
2016-02-12 13:30:00,88.52,88.6,88.49,88.52,42870.0,54.6568,54.7062,54.6382,54.6568,42870.0
2016-02-12 13:35:00,88.53,88.56,88.48,88.48,34038.0,54.6629,54.6815,54.6321,54.6321,34038.0
2016-02-12 13:40:00,88.48,88.57,88.46,88.49,45537.0,54.6321,54.6876,54.6197,54.6382,45537.0
2016-02-12 13:45:00,88.5,88.7,88.48,88.68,37223.0,54.6444,54.7679,54.6321,54.7556,37223.0
2016-02-12 13:50:00,88.68,88.7,88.57,88.64,64315.0,54.7556,54.7679,54.6876,54.7309,64315.0
2016-02-12 13:55:00,88.63,88.8,88.62,88.73,65271.0,54.7247,54.8297,54.7185,54.7864,65271.0
2016-02-12 14:00:00,88.72,88.74,88.59,88.62,29210.0,54.7803,54.7926,54.7,54.7185,29210.0
2016-02-12 14:05:00,88.6,88.68,88.59,88.65,57411.0,54.7062,54.7556,54.7,54.737,57411.0
2016-02-12 14:10:00,88.64,88.71,88.61,88.62,42331.0,54.7309,54.7741,54.7123,54.7185,42331.0
2016-02-12 14:15:00,88.62,88.75,88.57,88.59,70640.0,54.7185,54.7988,54.6876,54.7,70640.0
2016-02-12 14:20:00,88.59,88.61,88.46,88.52,31122.0,54.7,54.7123,54.6197,54.6568,31122.0
2016-02-12 14:25:00,88.52,88.57,88.5,88.55,23566.0,54.6568,54.6876,54.6444,54.6753,23566.0
2016-02-12 14:30:00,88.56,88.65,88.54,88.59,44332.0,54.6815,54.737,54.6691,54.7,44332.0
2016-02-12 14:35:00,88.6,88.61,88.49,88.52,31722.0,54.7062,54.7123,54.6382,54.6568,31722.0
2016-02-12 14:40:00,88.52,88.57,88.46,88.49,62706.0,54.6568,54.6876,54.6197,54.6382,62706.0
2016-02-12 14:45:00,88.5,88.53,88.44,88.45,52828.0,54.6444,54.6629,54.6074,54.6135,52828.0
2016-02-12 14:50:00,88.45,88.52,88.41,88.48,75299.0,54.6135,54.6568,54.5888,54.6321,75299.0
2016-02-12 14:55:00,88.48,88.6,88.46,88.46,32312.0,54.6321,54.7062,54.6197,54.6197,32312.0
2016-02-12 15:00:00,88.46,88.59,88.44,88.59,35842.0,54.6197,54.7,54.6074,54.7,35842.0
2016-02-12 15:05:00,88.6,88.69,88.59,88.69,28959.0,54.7062,54.7617,54.7,54.7617,28959.0
2016-02-12 15:10:00,88.69,88.89,88.68,88.8,52881.0,54.7617,54.8852,54.7556,54.8297,52881.0
2016-02-12 15:15:00,88.81,88.84,88.75,88.8,40470.0,54.8358,54.8543,54.7988,54.8297,40470.0
2016-02-12 15:20:00,88.8,88.97,88.79,88.96,51139.0,54.8297,54.9346,54.8235,54.9284,51139.0
2016-02-12 15:25:00,88.97,89.04,88.92,89.04,51569.0,54.9346,54.9778,54.9037,54.9778,51569.0
2016-02-12 15:30:00,89.03,89.03,88.86,88.88,42164.0,54.9717,54.9717,54.8667,54.879,42164.0
2016-02-12 15:35:00,88.88,88.93,88.87,88.9,49525.0,54.879,54.9099,54.8729,54.8914,49525.0
2016-02-12 15:40:00,88.89,89.02,88.87,89.0,82034.0,54.8852,54.9655,54.8729,54.9531,82034.0
2016-02-12 15:45:00,89.0,89.12,89.0,89.02,79133.0,54.9531,55.0272,54.9531,54.9655,79133.0
2016-02-12 15:50:00,89.02,89.04,88.96,89.02,70558.0,54.9655,54.9778,54.9284,54.9655,70558.0
2016-02-12 15:55:00,89.02,89.14,89.0,89.05,247008.0,54.9655,55.0396,54.9531,54.984,247008.0
2016-02-16 09:30:00,89.5,89.54,88.8,88.84,144948.0,55.2619,55.2866,54.8297,54.8543,144948.0
2016-02-16 09:35:00,88.83,89.09,88.64,88.69,69781.0,54.8482,55.0087,54.7309,54.7617,69781.0
2016-02-16 09:40:00,88.64,89.27,88.6,89.26,62382.0,54.7309,55.1199,54.7062,55.1137,62382.0
2016-02-16 09:45:00,89.24,89.7,89.21,89.64,74166.0,55.1013,55.3854,55.0828,55.3483,74166.0
2016-02-16 09:50:00,89.63,89.72,89.5,89.7,55397.0,55.3421,55.3977,55.2619,55.3854,55397.0
2016-02-16 09:55:00,89.69,89.79,89.53,89.55,57450.0,55.3792,55.4409,55.2804,55.2927,57450.0
2016-02-16 10:00:00,89.53,89.55,89.33,89.41,25689.0,55.2804,55.2927,55.1569,55.2063,25689.0
2016-02-16 10:05:00,89.42,89.58,89.33,89.33,34436.0,55.2125,55.3113,55.1569,55.1569,34436.0
2016-02-16 10:10:00,89.34,89.45,89.2,89.34,34178.0,55.1631,55.231,55.0766,55.1631,34178.0
2016-02-16 10:15:00,89.33,89.47,89.17,89.38,33541.0,55.1569,55.2433,55.0581,55.1878,33541.0
2016-02-16 10:20:00,89.37,89.45,89.25,89.34,24436.0,55.1816,55.231,55.1075,55.1631,24436.0
2016-02-16 10:25:00,89.34,89.47,89.3,89.4,35943.0,55.1631,55.2433,55.1384,55.2001,35943.0
2016-02-16 10:30:00,89.4,89.72,89.36,89.64,44882.0,55.2001,55.3977,55.1754,55.3483,44882.0
2016-02-16 10:35:00,89.65,89.77,89.43,89.43,45562.0,55.3545,55.4286,55.2186,55.2186,45562.0
2016-02-16 10:40:00,89.44,89.47,89.31,89.42,32538.0,55.2248,55.2433,55.1446,55.2125,32538.0
2016-02-16 10:45:00,89.4,89.41,89.26,89.29,35277.0,55.2001,55.2063,55.1137,55.1322,35277.0
2016-02-16 10:50:00,89.28,89.28,89.12,89.16,15787.0,55.126,55.126,55.0272,55.0519,15787.0
2016-02-16 10:55:00,89.19,89.34,89.18,89.29,25836.0,55.0705,55.1631,55.0643,55.1322,25836.0
2016-02-16 11:00:00,89.27,89.46,89.26,89.44,42885.0,55.1199,55.2372,55.1137,55.2248,42885.0
2016-02-16 11:05:00,89.43,89.43,89.24,89.39,31856.0,55.2186,55.2186,55.1013,55.1939,31856.0
2016-02-16 11:10:00,89.38,89.47,89.3,89.3,35132.0,55.1878,55.2433,55.1384,55.1384,35132.0
2016-02-16 11:15:00,89.3,89.39,89.23,89.34,33622.0,55.1384,55.1939,55.0952,55.1631,33622.0
2016-02-16 11:20:00,89.35,89.46,89.31,89.39,33839.0,55.1692,55.2372,55.1446,55.1939,33839.0
2016-02-16 11:25:00,89.4,89.55,89.4,89.51,17506.0,55.2001,55.2927,55.2001,55.268,17506.0
2016-02-16 11:30:00,89.52,89.74,89.52,89.74,24931.0,55.2742,55.4101,55.2742,55.4101,24931.0
2016-02-16 11:35:00,89.73,89.73,89.6,89.7,28722.0,55.4039,55.4039,55.3236,55.3854,28722.0
2016-02-16 11:40:00,89.69,89.79,89.67,89.76,53631.0,55.3792,55.4409,55.3668,55.4224,53631.0
2016-02-16 11:45:00,89.76,89.78,89.62,89.71,23706.0,55.4224,55.4348,55.336,55.3915,23706.0
2016-02-16 11:50:00,89.71,89.71,89.59,89.65,27695.0,55.3915,55.3915,55.3174,55.3545,27695.0
2016-02-16 11:55:00,89.64,89.79,89.57,89.73,36463.0,55.3483,55.4409,55.3051,55.4039,36463.0
2016-02-16 12:00:00,89.73,89.92,89.69,89.84,37715.0,55.4039,55.5212,55.3792,55.4718,37715.0
2016-02-16 12:05:00,89.85,89.93,89.83,89.89,16365.0,55.478,55.5274,55.4656,55.5027,16365.0
2016-02-16 12:10:00,89.9,89.95,89.89,89.95,12179.0,55.5088,55.5397,55.5027,55.5397,12179.0
2016-02-16 12:15:00,89.95,89.99,89.94,89.94,18825.0,55.5397,55.5644,55.5335,55.5335,18825.0
2016-02-16 12:20:00,89.94,90.0,89.91,89.99,21876.0,55.5335,55.5706,55.515,55.5644,21876.0
2016-02-16 12:25:00,89.99,89.99,89.93,89.94,27327.0,55.5644,55.5644,55.5274,55.5335,27327.0
2016-02-16 12:30:00,89.94,89.95,89.87,89.91,19823.0,55.5335,55.5397,55.4903,55.515,19823.0
2016-02-16 12:35:00,89.93,89.99,89.91,89.92,15158.0,55.5274,55.5644,55.515,55.5212,15158.0
2016-02-16 12:40:00,89.92,90.0,89.9,89.99,29807.0,55.5212,55.5706,55.5088,55.5644,29807.0
2016-02-16 12:45:00,89.99,90.0,89.96,89.99,20411.0,55.5644,55.5706,55.5459,55.5644,20411.0
2016-02-16 12:50:00,89.98,90.05,89.96,90.01,68847.0,55.5582,55.6015,55.5459,55.5768,68847.0
2016-02-16 12:55:00,90.02,90.03,89.94,89.96,33678.0,55.5829,55.5891,55.5335,55.5459,33678.0
2016-02-16 13:00:00,89.97,90.04,89.96,89.98,25709.0,55.5521,55.5953,55.5459,55.5582,25709.0
2016-02-16 13:05:00,89.99,90.03,89.96,89.96,34295.0,55.5644,55.5891,55.5459,55.5459,34295.0
2016-02-16 13:10:00,89.97,90.03,89.96,90.0,27677.0,55.5521,55.5891,55.5459,55.5706,27677.0
2016-02-16 13:15:00,89.98,89.99,89.91,89.92,30034.0,55.5582,55.5644,55.515,55.5212,30034.0
2016-02-16 13:20:00,89.93,89.97,89.9,89.9,32721.0,55.5274,55.5521,55.5088,55.5088,32721.0
2016-02-16 13:25:00,89.9,89.91,89.78,89.79,30007.0,55.5088,55.515,55.4348,55.4409,30007.0
2016-02-16 13:30:00,89.78,89.78,89.58,89.58,30295.0,55.4348,55.4348,55.3113,55.3113,30295.0
2016-02-16 13:35:00,89.6,89.61,89.48,89.51,21651.0,55.3236,55.3298,55.2495,55.268,21651.0
2016-02-16 13:40:00,89.53,89.55,89.4,89.4,23442.0,55.2804,55.2927,55.2001,55.2001,23442.0
2016-02-16 13:45:00,89.4,89.61,89.4,89.6,31165.0,55.2001,55.3298,55.2001,55.3236,31165.0
2016-02-16 13:50:00,89.6,89.74,89.6,89.71,23923.0,55.3236,55.4101,55.3236,55.3915,23923.0
2016-02-16 13:55:00,89.69,89.73,89.62,89.68,32092.0,55.3792,55.4039,55.336,55.373,32092.0
2016-02-16 14:00:00,89.69,89.95,89.68,89.95,26329.0,55.3792,55.5397,55.373,55.5397,26329.0
2016-02-16 14:05:00,89.96,90.1,89.93,90.06,42468.0,55.5459,55.6323,55.5274,55.6076,42468.0
2016-02-16 14:10:00,90.07,90.21,90.06,90.08,34085.0,55.6138,55.7003,55.6076,55.62,34085.0
2016-02-16 14:15:00,90.07,90.17,90.07,90.13,36332.0,55.6138,55.6756,55.6138,55.6509,36332.0
2016-02-16 14:20:00,90.13,90.24,90.09,90.2,37820.0,55.6509,55.7188,55.6262,55.6941,37820.0
2016-02-16 14:25:00,90.2,90.22,90.1,90.16,41887.0,55.6941,55.7064,55.6323,55.6694,41887.0
2016-02-16 14:30:00,90.15,90.16,90.09,90.11,35981.0,55.6632,55.6694,55.6262,55.6385,35981.0
2016-02-16 14:35:00,90.11,90.21,90.11,90.2,50984.0,55.6385,55.7003,55.6385,55.6941,50984.0
2016-02-16 14:40:00,90.2,90.31,90.19,90.3,55964.0,55.6941,55.762,55.6879,55.7558,55964.0
2016-02-16 14:45:00,90.29,90.34,90.25,90.25,48653.0,55.7497,55.7805,55.725,55.725,48653.0
2016-02-16 14:50:00,90.26,90.29,90.21,90.21,29138.0,55.7311,55.7497,55.7003,55.7003,29138.0
2016-02-16 14:55:00,90.21,90.22,90.1,90.19,47625.0,55.7003,55.7064,55.6323,55.6879,47625.0
2016-02-16 15:00:00,90.19,90.23,90.13,90.14,32401.0,55.6879,55.7126,55.6509,55.657,32401.0
2016-02-16 15:05:00,90.13,90.14,90.07,90.1,32276.0,55.6509,55.657,55.6138,55.6323,32276.0
2016-02-16 15:10:00,90.1,90.14,89.94,90.03,53332.0,55.6323,55.657,55.5335,55.5891,53332.0
2016-02-16 15:15:00,90.02,90.15,90.02,90.15,30018.0,55.5829,55.6632,55.5829,55.6632,30018.0
2016-02-16 15:20:00,90.15,90.18,90.1,90.1,42075.0,55.6632,55.6817,55.6323,55.6323,42075.0
2016-02-16 15:25:00,90.11,90.18,90.1,90.15,37791.0,55.6385,55.6817,55.6323,55.6632,37791.0
2016-02-16 15:30:00,90.14,90.21,90.14,90.17,49736.0,55.657,55.7003,55.657,55.6756,49736.0
2016-02-16 15:35:00,90.16,90.21,90.0,90.0,77368.0,55.6694,55.7003,55.5706,55.5706,77368.0
2016-02-16 15:40:00,90.02,90.12,89.97,90.06,55982.0,55.5829,55.6447,55.5521,55.6076,55982.0
2016-02-16 15:45:00,90.06,90.07,89.85,89.85,69658.0,55.6076,55.6138,55.478,55.478,69658.0
2016-02-16 15:50:00,89.86,89.99,89.82,89.99,100085.0,55.4841,55.5644,55.4595,55.5644,100085.0
2016-02-16 15:55:00,89.98,90.19,89.96,90.1,256639.0,55.5582,55.6879,55.5459,55.6323,256639.0
2016-02-17 09:30:00,90.06,90.46,89.76,90.46,204148.0,55.6076,55.8546,55.4224,55.8546,204148.0
2016-02-17 09:35:00,90.46,90.69,90.13,90.55,187107.0,55.8546,55.9966,55.6509,55.9102,187107.0
2016-02-17 09:40:00,90.59,90.8,90.29,90.29,113727.0,55.9349,56.0646,55.7497,55.7497,113727.0
2016-02-17 09:45:00,90.25,90.32,90.04,90.16,29652.0,55.725,55.7682,55.5953,55.6694,29652.0
2016-02-17 09:50:00,90.17,90.36,90.01,90.3,47061.0,55.6756,55.7929,55.5768,55.7558,47061.0
2016-02-17 09:55:00,90.31,90.4,90.3,90.4,54618.0,55.762,55.8176,55.7558,55.8176,54618.0
2016-02-17 10:00:00,90.39,90.73,90.28,90.68,65875.0,55.8114,56.0213,55.7435,55.9905,65875.0
2016-02-17 10:05:00,90.69,90.77,90.65,90.76,66779.0,55.9966,56.046,55.9719,56.0399,66779.0
2016-02-17 10:10:00,90.76,90.8,90.53,90.55,179134.0,56.0399,56.0646,55.8978,55.9102,179134.0
2016-02-17 10:15:00,90.55,90.71,90.36,90.43,93004.0,55.9102,56.009,55.7929,55.8361,93004.0
2016-02-17 10:20:00,90.43,90.6,90.41,90.54,76389.0,55.8361,55.9411,55.8237,55.904,76389.0
2016-02-17 10:25:00,90.55,90.57,90.44,90.57,61866.0,55.9102,55.9225,55.8423,55.9225,61866.0
2016-02-17 10:30:00,90.58,90.63,90.39,90.39,68114.0,55.9287,55.9596,55.8114,55.8114,68114.0
2016-02-17 10:35:00,90.39,90.45,90.25,90.29,50862.0,55.8114,55.8484,55.725,55.7497,50862.0
2016-02-17 10:40:00,90.28,90.55,90.26,90.55,42080.0,55.7435,55.9102,55.7311,55.9102,42080.0
2016-02-17 10:45:00,90.56,90.78,90.54,90.78,39084.0,55.9164,56.0522,55.904,56.0522,39084.0
2016-02-17 10:50:00,90.79,90.84,90.71,90.8,52313.0,56.0584,56.0893,56.009,56.0646,52313.0
2016-02-17 10:55:00,90.79,90.83,90.71,90.82,60433.0,56.0584,56.0831,56.009,56.0769,60433.0
2016-02-17 11:00:00,90.81,90.85,90.7,90.71,50669.0,56.0707,56.0954,56.0028,56.009,50669.0
2016-02-17 11:05:00,90.72,90.82,90.62,90.78,74240.0,56.0152,56.0769,55.9534,56.0522,74240.0
2016-02-17 11:10:00,90.8,90.9,90.8,90.86,48781.0,56.0646,56.1263,56.0646,56.1016,48781.0
2016-02-17 11:15:00,90.85,90.96,90.85,90.91,69239.0,56.0954,56.1633,56.0954,56.1325,69239.0
2016-02-17 11:20:00,90.9,90.99,90.86,90.97,53047.0,56.1263,56.1819,56.1016,56.1695,53047.0
2016-02-17 11:25:00,90.98,90.98,90.88,90.9,50047.0,56.1757,56.1757,56.1139,56.1263,50047.0
2016-02-17 11:30:00,90.91,90.92,90.77,90.87,32651.0,56.1325,56.1386,56.046,56.1078,32651.0
2016-02-17 11:35:00,90.87,90.95,90.81,90.94,50878.0,56.1078,56.1572,56.0707,56.151,50878.0
2016-02-17 11:40:00,90.93,90.93,90.81,90.81,44729.0,56.1448,56.1448,56.0707,56.0707,44729.0
2016-02-17 11:45:00,90.81,90.97,90.81,90.93,35899.0,56.0707,56.1695,56.0707,56.1448,35899.0
2016-02-17 11:50:00,90.93,90.98,90.92,90.96,27575.0,56.1448,56.1757,56.1386,56.1633,27575.0
2016-02-17 11:55:00,90.96,90.98,90.91,90.96,41001.0,56.1633,56.1757,56.1325,56.1633,41001.0
2016-02-17 12:00:00,90.94,91.06,90.93,91.03,111680.0,56.151,56.2251,56.1448,56.2066,111680.0
2016-02-17 12:05:00,91.03,91.24,91.0,91.21,105482.0,56.2066,56.3362,56.188,56.3177,105482.0
2016-02-17 12:10:00,91.2,91.31,91.06,91.06,66998.0,56.3115,56.3795,56.2251,56.2251,66998.0
2016-02-17 12:15:00,91.08,91.16,91.07,91.1,41412.0,56.2374,56.2868,56.2313,56.2498,41412.0
2016-02-17 12:20:00,91.1,91.18,91.08,91.18,95415.0,56.2498,56.2992,56.2374,56.2992,95415.0
2016-02-17 12:25:00,91.16,91.4,91.16,91.38,43910.0,56.2868,56.435,56.2868,56.4227,43910.0
2016-02-17 12:30:00,91.38,91.38,91.31,91.34,29403.0,56.4227,56.4227,56.3795,56.398,29403.0
2016-02-17 12:35:00,91.33,91.39,91.33,91.37,25395.0,56.3918,56.4288,56.3918,56.4165,25395.0
2016-02-17 12:40:00,91.36,91.41,91.36,91.39,38118.0,56.4103,56.4412,56.4103,56.4288,38118.0
2016-02-17 12:45:00,91.4,91.44,91.37,91.4,43369.0,56.435,56.4597,56.4165,56.435,43369.0
2016-02-17 12:50:00,91.4,91.46,91.27,91.45,42570.0,56.435,56.4721,56.3548,56.4659,42570.0
2016-02-17 12:55:00,91.46,91.57,91.45,91.56,54926.0,56.4721,56.54,56.4659,56.5338,54926.0
2016-02-17 13:00:00,91.56,91.63,91.48,91.59,46116.0,56.5338,56.577,56.4844,56.5523,46116.0
2016-02-17 13:05:00,91.59,92.0,91.57,91.92,210053.0,56.5523,56.8055,56.54,56.7561,210053.0
2016-02-17 13:10:00,91.9,92.19,91.9,91.97,128922.0,56.7437,56.9228,56.7437,56.787,128922.0
2016-02-17 13:15:00,91.98,92.06,91.91,91.95,37387.0,56.7931,56.8425,56.7499,56.7746,37387.0
2016-02-17 13:20:00,91.94,92.19,91.93,92.11,63132.0,56.7684,56.9228,56.7623,56.8734,63132.0
2016-02-17 13:25:00,92.11,92.12,92.01,92.01,90116.0,56.8734,56.8796,56.8117,56.8117,90116.0
2016-02-17 13:30:00,92.01,92.01,91.82,91.83,41939.0,56.8117,56.8117,56.6944,56.7005,41939.0
2016-02-17 13:35:00,91.82,91.82,91.58,91.67,61241.0,56.6944,56.6944,56.5462,56.6017,61241.0
2016-02-17 13:40:00,91.67,91.69,91.61,91.69,46192.0,56.6017,56.6141,56.5647,56.6141,46192.0
2016-02-17 13:45:00,91.69,91.94,91.65,91.89,37867.0,56.6141,56.7684,56.5894,56.7376,37867.0
2016-02-17 13:50:00,91.88,91.89,91.77,91.81,32727.0,56.7314,56.7376,56.6635,56.6882,32727.0
2016-02-17 13:55:00,91.81,91.85,91.73,91.74,32718.0,56.6882,56.7129,56.6388,56.645,32718.0
2016-02-17 14:00:00,91.73,91.91,91.68,91.86,60670.0,56.6388,56.7499,56.6079,56.7191,60670.0
2016-02-17 14:05:00,91.87,91.98,91.78,91.89,39800.0,56.7252,56.7931,56.6697,56.7376,39800.0
2016-02-17 14:10:00,91.89,91.92,91.82,91.9,25452.0,56.7376,56.7561,56.6944,56.7437,25452.0
2016-02-17 14:15:00,91.92,91.96,91.83,91.84,31979.0,56.7561,56.7808,56.7005,56.7067,31979.0
2016-02-17 14:20:00,91.84,91.94,91.83,91.92,28188.0,56.7067,56.7684,56.7005,56.7561,28188.0
2016-02-17 14:25:00,91.92,91.93,91.87,91.89,30194.0,56.7561,56.7623,56.7252,56.7376,30194.0
2016-02-17 14:30:00,91.89,91.9,91.79,91.8,39310.0,56.7376,56.7437,56.6758,56.682,39310.0
2016-02-17 14:35:00,91.79,91.85,91.78,91.84,31318.0,56.6758,56.7129,56.6697,56.7067,31318.0
2016-02-17 14:40:00,91.84,91.92,91.82,91.92,29065.0,56.7067,56.7561,56.6944,56.7561,29065.0
2016-02-17 14:45:00,91.92,91.94,91.84,91.87,28303.0,56.7561,56.7684,56.7067,56.7252,28303.0
2016-02-17 14:50:00,91.87,91.87,91.73,91.77,28686.0,56.7252,56.7252,56.6388,56.6635,28686.0
2016-02-17 14:55:00,91.77,91.78,91.74,91.74,30976.0,56.6635,56.6697,56.645,56.645,30976.0
2016-02-17 15:00:00,91.75,91.79,91.68,91.78,37897.0,56.6511,56.6758,56.6079,56.6697,37897.0
2016-02-17 15:05:00,91.79,91.88,91.79,91.82,36798.0,56.6758,56.7314,56.6758,56.6944,36798.0
2016-02-17 15:10:00,91.81,91.84,91.73,91.75,46010.0,56.6882,56.7067,56.6388,56.6511,46010.0
2016-02-17 15:15:00,91.75,91.75,91.65,91.66,47574.0,56.6511,56.6511,56.5894,56.5956,47574.0
2016-02-17 15:20:00,91.66,91.67,91.4,91.42,65163.0,56.5956,56.6017,56.435,56.4474,65163.0
2016-02-17 15:25:00,91.43,91.6,91.42,91.53,64307.0,56.4535,56.5585,56.4474,56.5153,64307.0
2016-02-17 15:30:00,91.53,91.61,91.51,91.54,76249.0,56.5153,56.5647,56.5029,56.5215,76249.0
2016-02-17 15:35:00,91.54,91.55,91.47,91.55,156297.0,56.5215,56.5276,56.4782,56.5276,156297.0
2016-02-17 15:40:00,91.55,91.59,91.45,91.45,103683.0,56.5276,56.5523,56.4659,56.4659,103683.0
2016-02-17 15:45:00,91.44,91.46,91.15,91.17,131484.0,56.4597,56.4721,56.2807,56.293,131484.0
2016-02-17 15:50:00,91.17,91.25,91.16,91.17,144064.0,56.293,56.3424,56.2868,56.293,144064.0
2016-02-17 15:55:00,91.17,91.23,91.13,91.19,376397.0,56.293,56.3301,56.2683,56.3054,376397.0
2016-02-18 09:30:00,91.14,91.74,91.11,91.46,198409.0,56.2745,56.645,56.256,56.4721,198409.0
2016-02-18 09:35:00,91.42,91.74,91.32,91.73,67822.0,56.4474,56.645,56.3856,56.6388,67822.0
2016-02-18 09:40:00,91.72,91.79,91.46,91.55,66309.0,56.6326,56.6758,56.4721,56.5276,66309.0
2016-02-18 09:45:00,91.56,91.68,91.51,91.54,54609.0,56.5338,56.6079,56.5029,56.5215,54609.0
2016-02-18 09:50:00,91.52,91.54,91.42,91.43,63188.0,56.5091,56.5215,56.4474,56.4535,63188.0
2016-02-18 09:55:00,91.41,91.41,91.27,91.37,80941.0,56.4412,56.4412,56.3548,56.4165,80941.0
2016-02-18 10:00:00,91.37,91.43,91.25,91.26,121878.0,56.4165,56.4535,56.3424,56.3486,121878.0
2016-02-18 10:05:00,91.26,91.47,91.24,91.38,90761.0,56.3486,56.4782,56.3362,56.4227,90761.0
2016-02-18 10:10:00,91.36,91.38,91.15,91.19,108763.0,56.4103,56.4227,56.2807,56.3054,108763.0
2016-02-18 10:15:00,91.2,91.24,91.07,91.09,93425.0,56.3115,56.3362,56.2313,56.2436,93425.0
2016-02-18 10:20:00,91.08,91.3,91.07,91.27,72686.0,56.2374,56.3733,56.2313,56.3548,72686.0
2016-02-18 10:25:00,91.29,91.3,91.14,91.17,70873.0,56.3671,56.3733,56.2745,56.293,70873.0
2016-02-18 10:30:00,91.16,91.23,91.08,91.19,61572.0,56.2868,56.3301,56.2374,56.3054,61572.0
2016-02-18 10:35:00,91.19,91.23,91.11,91.15,54018.0,56.3054,56.3301,56.256,56.2807,54018.0
2016-02-18 10:40:00,91.14,91.24,91.11,91.18,69597.0,56.2745,56.3362,56.256,56.2992,69597.0
2016-02-18 10:45:00,91.18,91.29,91.16,91.18,66650.0,56.2992,56.3671,56.2868,56.2992,66650.0
2016-02-18 10:50:00,91.17,91.3,91.16,91.24,59279.0,56.293,56.3733,56.2868,56.3362,59279.0
2016-02-18 10:55:00,91.23,91.32,91.17,91.23,66161.0,56.3301,56.3856,56.293,56.3301,66161.0
2016-02-18 11:00:00,91.2,91.3,91.14,91.25,87499.0,56.3115,56.3733,56.2745,56.3424,87499.0
2016-02-18 11:05:00,91.25,91.3,91.17,91.19,66262.0,56.3424,56.3733,56.293,56.3054,66262.0
2016-02-18 11:10:00,91.19,91.27,91.17,91.18,70562.0,56.3054,56.3548,56.293,56.2992,70562.0
2016-02-18 11:15:00,91.19,91.28,91.17,91.28,59830.0,56.3054,56.3609,56.293,56.3609,59830.0
2016-02-18 11:20:00,91.29,91.47,91.21,91.4,84810.0,56.3671,56.4782,56.3177,56.435,84810.0
2016-02-18 11:25:00,91.43,91.63,91.43,91.63,61943.0,56.4535,56.577,56.4535,56.577,61943.0
2016-02-18 11:30:00,91.64,91.64,91.41,91.44,46294.0,56.5832,56.5832,56.4412,56.4597,46294.0
2016-02-18 11:35:00,91.45,91.64,91.33,91.64,38171.0,56.4659,56.5832,56.3918,56.5832,38171.0
2016-02-18 11:40:00,91.65,91.77,91.65,91.77,35800.0,56.5894,56.6635,56.5894,56.6635,35800.0
2016-02-18 11:45:00,91.77,91.82,91.52,91.52,32017.0,56.6635,56.6944,56.5091,56.5091,32017.0
2016-02-18 11:50:00,91.5,91.61,91.47,91.58,34347.0,56.4968,56.5647,56.4782,56.5462,34347.0
2016-02-18 11:55:00,91.58,91.61,91.46,91.6,38013.0,56.5462,56.5647,56.4721,56.5585,38013.0
2016-02-18 12:00:00,91.61,91.62,91.53,91.56,58808.0,56.5647,56.5709,56.5153,56.5338,58808.0
2016-02-18 12:05:00,91.56,91.63,91.54,91.57,103344.0,56.5338,56.577,56.5215,56.54,103344.0
2016-02-18 12:10:00,91.58,91.63,91.56,91.61,37390.0,56.5462,56.577,56.5338,56.5647,37390.0
2016-02-18 12:15:00,91.6,91.61,91.52,91.56,32203.0,56.5585,56.5647,56.5091,56.5338,32203.0
2016-02-18 12:20:00,91.56,91.62,91.53,91.54,43034.0,56.5338,56.5709,56.5153,56.5215,43034.0
2016-02-18 12:25:00,91.54,91.61,91.52,91.57,50023.0,56.5215,56.5647,56.5091,56.54,50023.0
2016-02-18 12:30:00,91.58,91.6,91.54,91.57,25934.0,56.5462,56.5585,56.5215,56.54,25934.0
2016-02-18 12:35:00,91.57,91.59,91.54,91.56,17996.0,56.54,56.5523,56.5215,56.5338,17996.0
2016-02-18 12:40:00,91.56,91.59,91.55,91.58,37205.0,56.5338,56.5523,56.5276,56.5462,37205.0
2016-02-18 12:45:00,91.58,91.61,91.57,91.6,34365.0,56.5462,56.5647,56.54,56.5585,34365.0
2016-02-18 12:50:00,91.59,91.62,91.51,91.56,68245.0,56.5523,56.5709,56.5029,56.5338,68245.0
2016-02-18 12:55:00,91.56,91.61,91.54,91.6,25623.0,56.5338,56.5647,56.5215,56.5585,25623.0
2016-02-18 13:00:00,91.61,91.61,91.52,91.57,46415.0,56.5647,56.5647,56.5091,56.54,46415.0
2016-02-18 13:05:00,91.58,91.6,91.5,91.56,57496.0,56.5462,56.5585,56.4968,56.5338,57496.0
2016-02-18 13:10:00,91.56,91.61,91.51,91.58,54052.0,56.5338,56.5647,56.5029,56.5462,54052.0
2016-02-18 13:15:00,91.58,91.6,91.57,91.58,34409.0,56.5462,56.5585,56.54,56.5462,34409.0
2016-02-18 13:20:00,91.58,91.6,91.55,91.59,32139.0,56.5462,56.5585,56.5276,56.5523,32139.0
2016-02-18 13:25:00,91.59,91.61,91.55,91.61,36059.0,56.5523,56.5647,56.5276,56.5647,36059.0
2016-02-18 13:30:00,91.6,91.63,91.58,91.61,37642.0,56.5585,56.577,56.5462,56.5647,37642.0
2016-02-18 13:35:00,91.6,91.61,91.55,91.6,28020.0,56.5585,56.5647,56.5276,56.5585,28020.0
2016-02-18 13:40:00,91.59,91.61,91.56,91.58,43205.0,56.5523,56.5647,56.5338,56.5462,43205.0
2016-02-18 13:45:00,91.58,91.61,91.56,91.61,34248.0,56.5462,56.5647,56.5338,56.5647,34248.0
2016-02-18 13:50:00,91.62,91.75,91.59,91.73,66735.0,56.5709,56.6511,56.5523,56.6388,66735.0
2016-02-18 13:55:00,91.74,91.74,91.67,91.71,22313.0,56.645,56.645,56.6017,56.6264,22313.0
2016-02-18 14:00:00,91.71,91.74,91.66,91.7,46398.0,56.6264,56.645,56.5956,56.6203,46398.0
2016-02-18 14:05:00,91.7,91.73,91.69,91.72,52022.0,56.6203,56.6388,56.6141,56.6326,52022.0
2016-02-18 14:10:00,91.72,91.72,91.67,91.68,25647.0,56.6326,56.6326,56.6017,56.6079,25647.0
2016-02-18 14:15:00,91.69,91.73,91.69,91.7,34456.0,56.6141,56.6388,56.6141,56.6203,34456.0
2016-02-18 14:20:00,91.72,91.73,91.65,91.66,41980.0,56.6326,56.6388,56.5894,56.5956,41980.0
2016-02-18 14:25:00,91.67,91.67,91.52,91.59,30627.0,56.6017,56.6017,56.5091,56.5523,30627.0
2016-02-18 14:30:00,91.59,91.73,91.58,91.69,41901.0,56.5523,56.6388,56.5462,56.6141,41901.0
2016-02-18 14:35:00,91.71,91.74,91.62,91.71,47655.0,56.6264,56.645,56.5709,56.6264,47655.0
2016-02-18 14:40:00,91.72,91.72,91.66,91.7,29101.0,56.6326,56.6326,56.5956,56.6203,29101.0
2016-02-18 14:45:00,91.7,91.7,91.56,91.61,37993.0,56.6203,56.6203,56.5338,56.5647,37993.0
2016-02-18 14:50:00,91.62,91.69,91.58,91.68,24434.0,56.5709,56.6141,56.5462,56.6079,24434.0
2016-02-18 14:55:00,91.68,91.7,91.64,91.68,34074.0,56.6079,56.6203,56.5832,56.6079,34074.0
2016-02-18 15:00:00,91.68,91.68,91.57,91.6,45065.0,56.6079,56.6079,56.54,56.5585,45065.0
2016-02-18 15:05:00,91.61,91.61,91.54,91.57,40397.0,56.5647,56.5647,56.5215,56.54,40397.0
2016-02-18 15:10:00,91.58,91.63,91.54,91.57,49427.0,56.5462,56.577,56.5215,56.54,49427.0
2016-02-18 15:15:00,91.56,91.72,91.55,91.68,54489.0,56.5338,56.6326,56.5276,56.6079,54489.0
2016-02-18 15:20:00,91.68,91.74,91.62,91.74,51219.0,56.6079,56.645,56.5709,56.645,51219.0
2016-02-18 15:25:00,91.74,91.76,91.68,91.73,53543.0,56.645,56.6573,56.6079,56.6388,53543.0
2016-02-18 15:30:00,91.73,91.74,91.65,91.73,70727.0,56.6388,56.645,56.5894,56.6388,70727.0
2016-02-18 15:35:00,91.73,91.76,91.69,91.72,87607.0,56.6388,56.6573,56.6141,56.6326,87607.0
2016-02-18 15:40:00,91.73,91.74,91.68,91.68,70815.0,56.6388,56.645,56.6079,56.6079,70815.0
2016-02-18 15:45:00,91.69,91.69,91.5,91.57,108205.0,56.6141,56.6141,56.4968,56.54,108205.0
2016-02-18 15:50:00,91.58,91.58,91.51,91.56,94809.0,56.5462,56.5462,56.5029,56.5338,94809.0
2016-02-18 15:55:00,91.57,91.64,91.54,91.61,421639.0,56.54,56.5832,56.5215,56.5647,421639.0
2016-02-19 09:30:00,91.58,91.95,91.45,91.46,489346.0,56.5462,56.7746,56.4659,56.4721,489346.0
2016-02-19 09:35:00,91.43,91.6,91.17,91.17,45999.0,56.4535,56.5585,56.293,56.293,45999.0
2016-02-19 09:40:00,91.15,91.31,90.78,90.86,74218.0,56.2807,56.3795,56.0522,56.1016,74218.0
2016-02-19 09:45:00,90.84,91.19,90.84,91.13,47358.0,56.0893,56.3054,56.0893,56.2683,47358.0
2016-02-19 09:50:00,91.12,91.4,91.12,91.3,47253.0,56.2621,56.435,56.2621,56.3733,47253.0
2016-02-19 09:55:00,91.3,91.34,91.14,91.22,33987.0,56.3733,56.398,56.2745,56.3239,33987.0
2016-02-19 10:00:00,91.22,91.25,91.06,91.07,36056.0,56.3239,56.3424,56.2251,56.2313,36056.0
2016-02-19 10:05:00,91.08,91.52,91.08,91.47,61964.0,56.2374,56.5091,56.2374,56.4782,61964.0
2016-02-19 10:10:00,91.47,91.63,91.33,91.54,64062.0,56.4782,56.577,56.3918,56.5215,64062.0
2016-02-19 10:15:00,91.54,91.91,91.48,91.9,46228.0,56.5215,56.7499,56.4844,56.7437,46228.0
2016-02-19 10:20:00,91.9,91.94,91.86,91.91,37002.0,56.7437,56.7684,56.7191,56.7499,37002.0
2016-02-19 10:25:00,91.91,91.96,91.85,91.92,61870.0,56.7499,56.7808,56.7129,56.7561,61870.0
2016-02-19 10:30:00,91.92,92.07,91.88,92.07,85323.0,56.7561,56.8487,56.7314,56.8487,85323.0
2016-02-19 10:35:00,92.07,92.1,91.94,91.97,53420.0,56.8487,56.8672,56.7684,56.787,53420.0
2016-02-19 10:40:00,91.98,92.07,91.97,92.0,51481.0,56.7931,56.8487,56.787,56.8055,51481.0
2016-02-19 10:45:00,92.01,92.04,91.85,91.87,39346.0,56.8117,56.8302,56.7129,56.7252,39346.0
2016-02-19 10:50:00,91.86,91.87,91.76,91.8,57084.0,56.7191,56.7252,56.6573,56.682,57084.0
2016-02-19 10:55:00,91.81,92.01,91.8,91.98,47046.0,56.6882,56.8117,56.682,56.7931,47046.0
2016-02-19 11:00:00,91.96,91.98,91.87,91.94,51506.0,56.7808,56.7931,56.7252,56.7684,51506.0
2016-02-19 11:05:00,91.95,92.0,91.82,91.96,43986.0,56.7746,56.8055,56.6944,56.7808,43986.0
2016-02-19 11:10:00,91.98,92.02,91.86,91.92,50669.0,56.7931,56.8178,56.7191,56.7561,50669.0
2016-02-19 11:15:00,91.92,92.0,91.86,91.95,30698.0,56.7561,56.8055,56.7191,56.7746,30698.0
2016-02-19 11:20:00,91.96,91.96,91.84,91.86,26509.0,56.7808,56.7808,56.7067,56.7191,26509.0
2016-02-19 11:25:00,91.87,91.92,91.78,91.9,29513.0,56.7252,56.7561,56.6697,56.7437,29513.0
2016-02-19 11:30:00,91.9,92.05,91.9,92.02,27954.0,56.7437,56.8364,56.7437,56.8178,27954.0
2016-02-19 11:35:00,92.02,92.04,91.95,92.03,45706.0,56.8178,56.8302,56.7746,56.824,45706.0
2016-02-19 11:40:00,92.03,92.19,91.98,92.18,43055.0,56.824,56.9228,56.7931,56.9166,43055.0
2016-02-19 11:45:00,92.18,92.18,92.02,92.08,31885.0,56.9166,56.9166,56.8178,56.8549,31885.0
2016-02-19 11:50:00,92.08,92.09,91.95,91.95,21042.0,56.8549,56.8611,56.7746,56.7746,21042.0
2016-02-19 11:55:00,91.96,92.05,91.89,92.01,28355.0,56.7808,56.8364,56.7376,56.8117,28355.0
2016-02-19 12:00:00,92.0,92.09,91.98,91.99,40882.0,56.8055,56.8611,56.7931,56.7993,40882.0
2016-02-19 12:05:00,92.0,92.0,91.92,91.95,23535.0,56.8055,56.8055,56.7561,56.7746,23535.0
2016-02-19 12:10:00,91.93,91.93,91.87,91.87,13954.0,56.7623,56.7623,56.7252,56.7252,13954.0
2016-02-19 12:15:00,91.86,91.9,91.76,91.79,13970.0,56.7191,56.7437,56.6573,56.6758,13970.0
2016-02-19 12:20:00,91.77,91.78,91.69,91.72,6747.0,56.6635,56.6697,56.6141,56.6326,6747.0
2016-02-19 12:25:00,91.73,91.82,91.72,91.76,16784.0,56.6388,56.6944,56.6326,56.6573,16784.0
2016-02-19 12:30:00,91.77,91.77,91.66,91.68,13082.0,56.6635,56.6635,56.5956,56.6079,13082.0
2016-02-19 12:35:00,91.69,91.75,91.64,91.65,16800.0,56.6141,56.6511,56.5832,56.5894,16800.0
2016-02-19 12:40:00,91.66,91.69,91.66,91.66,7627.0,56.5956,56.6141,56.5956,56.5956,7627.0
2016-02-19 12:45:00,91.66,91.78,91.61,91.72,25482.0,56.5956,56.6697,56.5647,56.6326,25482.0
2016-02-19 12:50:00,91.73,91.75,91.66,91.68,12169.0,56.6388,56.6511,56.5956,56.6079,12169.0
2016-02-19 12:55:00,91.68,91.68,91.56,91.63,24826.0,56.6079,56.6079,56.5338,56.577,24826.0
2016-02-19 13:00:00,91.63,91.68,91.61,91.63,14607.0,56.577,56.6079,56.5647,56.577,14607.0
2016-02-19 13:05:00,91.62,91.69,91.62,91.69,18002.0,56.5709,56.6141,56.5709,56.6141,18002.0
2016-02-19 13:10:00,91.69,91.91,91.68,91.84,61904.0,56.6141,56.7499,56.6079,56.7067,61904.0
2016-02-19 13:15:00,91.85,91.94,91.82,91.82,18812.0,56.7129,56.7684,56.6944,56.6944,18812.0
2016-02-19 13:20:00,91.82,91.9,91.81,91.85,15886.0,56.6944,56.7437,56.6882,56.7129,15886.0
2016-02-19 13:25:00,91.85,91.88,91.82,91.88,10942.0,56.7129,56.7314,56.6944,56.7314,10942.0
2016-02-19 13:30:00,91.85,91.9,91.85,91.87,11696.0,56.7129,56.7437,56.7129,56.7252,11696.0
2016-02-19 13:35:00,91.87,91.87,91.74,91.74,10417.0,56.7252,56.7252,56.645,56.645,10417.0
2016-02-19 13:40:00,91.77,91.81,91.77,91.78,9508.0,56.6635,56.6882,56.6635,56.6697,9508.0
2016-02-19 13:45:00,91.8,91.82,91.73,91.76,20572.0,56.682,56.6944,56.6388,56.6573,20572.0
2016-02-19 13:50:00,91.76,91.8,91.72,91.8,22531.0,56.6573,56.682,56.6326,56.682,22531.0
2016-02-19 13:55:00,91.8,91.82,91.73,91.77,25018.0,56.682,56.6944,56.6388,56.6635,25018.0
2016-02-19 14:00:00,91.78,91.78,91.72,91.75,10959.0,56.6697,56.6697,56.6326,56.6511,10959.0
2016-02-19 14:05:00,91.76,91.95,91.73,91.9,25683.0,56.6573,56.7746,56.6388,56.7437,25683.0
2016-02-19 14:10:00,91.89,91.92,91.87,91.92,9697.0,56.7376,56.7561,56.7252,56.7561,9697.0
2016-02-19 14:15:00,91.93,92.01,91.87,92.0,56980.0,56.7623,56.8117,56.7252,56.8055,56980.0
2016-02-19 14:20:00,92.01,92.01,91.95,91.98,19871.0,56.8117,56.8117,56.7746,56.7931,19871.0
2016-02-19 14:25:00,91.99,92.01,91.82,91.86,17832.0,56.7993,56.8117,56.6944,56.7191,17832.0
2016-02-19 14:30:00,91.87,91.91,91.76,91.8,18874.0,56.7252,56.7499,56.6573,56.682,18874.0
2016-02-19 14:35:00,91.79,91.81,91.71,91.8,19730.0,56.6758,56.6882,56.6264,56.682,19730.0
2016-02-19 14:40:00,91.8,91.84,91.78,91.82,18898.0,56.682,56.7067,56.6697,56.6944,18898.0
2016-02-19 14:45:00,91.81,91.93,91.8,91.87,44055.0,56.6882,56.7623,56.682,56.7252,44055.0
2016-02-19 14:50:00,91.88,91.88,91.75,91.76,17239.0,56.7314,56.7314,56.6511,56.6573,17239.0
2016-02-19 14:55:00,91.77,91.78,91.73,91.77,20539.0,56.6635,56.6697,56.6388,56.6635,20539.0
2016-02-19 15:00:00,91.77,91.9,91.73,91.84,34320.0,56.6635,56.7437,56.6388,56.7067,34320.0
2016-02-19 15:05:00,91.84,91.84,91.75,91.76,17774.0,56.7067,56.7067,56.6511,56.6573,17774.0
2016-02-19 15:10:00,91.76,91.86,91.76,91.83,31205.0,56.6573,56.7191,56.6573,56.7005,31205.0
2016-02-19 15:15:00,91.83,91.89,91.8,91.85,30946.0,56.7005,56.7376,56.682,56.7129,30946.0
2016-02-19 15:20:00,91.85,91.88,91.82,91.87,18842.0,56.7129,56.7314,56.6944,56.7252,18842.0
2016-02-19 15:25:00,91.88,91.93,91.87,91.89,32207.0,56.7314,56.7623,56.7252,56.7376,32207.0
2016-02-19 15:30:00,91.9,91.95,91.87,91.94,56260.0,56.7437,56.7746,56.7252,56.7684,56260.0
2016-02-19 15:35:00,91.94,91.99,91.92,91.98,39307.0,56.7684,56.7993,56.7561,56.7931,39307.0
2016-02-19 15:40:00,91.97,92.0,91.93,91.94,43583.0,56.787,56.8055,56.7623,56.7684,43583.0
2016-02-19 15:45:00,91.94,91.96,91.81,91.86,50021.0,56.7684,56.7808,56.6882,56.7191,50021.0
2016-02-19 15:50:00,91.85,91.89,91.82,91.89,68322.0,56.7129,56.7376,56.6944,56.7376,68322.0
2016-02-19 15:55:00,91.88,92.02,91.79,91.94,268214.0,56.7314,56.8178,56.6758,56.7684,268214.0
2016-02-22 09:30:00,92.34,92.43,92.01,92.05,169514.0,57.0154,57.071,56.8117,56.8364,169514.0
2016-02-22 09:35:00,92.05,92.3,92.05,92.14,50832.0,56.8364,56.9907,56.8364,56.8919,50832.0
2016-02-22 09:40:00,92.16,92.4,92.13,92.25,40580.0,56.9043,57.0525,56.8858,56.9599,40580.0
2016-02-22 09:45:00,92.27,92.45,92.22,92.32,49471.0,56.9722,57.0833,56.9413,57.0031,49471.0
2016-02-22 09:50:00,92.33,92.44,92.2,92.37,90454.0,57.0093,57.0772,56.929,57.034,90454.0
2016-02-22 09:55:00,92.38,92.6,92.35,92.49,63107.0,57.0401,57.176,57.0216,57.108,63107.0
2016-02-22 10:00:00,92.51,92.6,92.36,92.47,67280.0,57.1204,57.176,57.0278,57.0957,67280.0
2016-02-22 10:05:00,92.49,92.6,92.46,92.5,34755.0,57.108,57.176,57.0895,57.1142,34755.0
2016-02-22 10:10:00,92.5,92.6,92.48,92.59,19427.0,57.1142,57.176,57.1019,57.1698,19427.0
2016-02-22 10:15:00,92.6,92.67,92.52,92.61,25507.0,57.176,57.2192,57.1266,57.1821,25507.0
2016-02-22 10:20:00,92.63,92.73,92.56,92.64,93810.0,57.1945,57.2562,57.1513,57.2007,93810.0
2016-02-22 10:25:00,92.65,92.74,92.64,92.68,37758.0,57.2068,57.2624,57.2007,57.2254,37758.0
2016-02-22 10:30:00,92.67,92.73,92.65,92.67,25607.0,57.2192,57.2562,57.2068,57.2192,25607.0
2016-02-22 10:35:00,92.66,92.7,92.5,92.61,36600.0,57.213,57.2377,57.1142,57.1821,36600.0
2016-02-22 10:40:00,92.62,92.69,92.59,92.69,47813.0,57.1883,57.2315,57.1698,57.2315,47813.0
2016-02-22 10:45:00,92.7,92.85,92.66,92.79,46798.0,57.2377,57.3303,57.213,57.2933,46798.0
2016-02-22 10:50:00,92.79,92.85,92.78,92.82,33047.0,57.2933,57.3303,57.2871,57.3118,33047.0
2016-02-22 10:55:00,92.82,92.83,92.63,92.66,28763.0,57.3118,57.318,57.1945,57.213,28763.0
2016-02-22 11:00:00,92.65,92.76,92.62,92.75,30898.0,57.2068,57.2748,57.1883,57.2686,30898.0
2016-02-22 11:05:00,92.76,92.76,92.5,92.61,44468.0,57.2748,57.2748,57.1142,57.1821,44468.0
2016-02-22 11:10:00,92.6,92.6,92.47,92.53,21184.0,57.176,57.176,57.0957,57.1327,21184.0
2016-02-22 11:15:00,92.55,92.55,92.39,92.45,34490.0,57.1451,57.1451,57.0463,57.0833,34490.0
2016-02-22 11:20:00,92.45,92.48,92.4,92.4,21681.0,57.0833,57.1019,57.0525,57.0525,21681.0
2016-02-22 11:25:00,92.39,92.42,92.33,92.41,38312.0,57.0463,57.0648,57.0093,57.0586,38312.0
2016-02-22 11:30:00,92.41,92.42,92.25,92.4,33405.0,57.0586,57.0648,56.9599,57.0525,33405.0
2016-02-22 11:35:00,92.39,92.41,92.37,92.39,19726.0,57.0463,57.0586,57.034,57.0463,19726.0
2016-02-22 11:40:00,92.38,92.5,92.38,92.47,62911.0,57.0401,57.1142,57.0401,57.0957,62911.0
2016-02-22 11:45:00,92.47,92.48,92.37,92.4,32947.0,57.0957,57.1019,57.034,57.0525,32947.0
2016-02-22 11:50:00,92.39,92.45,92.32,92.41,28702.0,57.0463,57.0833,57.0031,57.0586,28702.0
2016-02-22 11:55:00,92.42,92.47,92.4,92.41,19083.0,57.0648,57.0957,57.0525,57.0586,19083.0
2016-02-22 12:00:00,92.41,92.45,92.4,92.44,31503.0,57.0586,57.0833,57.0525,57.0772,31503.0
2016-02-22 12:05:00,92.44,92.58,92.44,92.48,58145.0,57.0772,57.1636,57.0772,57.1019,58145.0
2016-02-22 12:10:00,92.47,92.47,92.3,92.33,26387.0,57.0957,57.0957,56.9907,57.0093,26387.0
2016-02-22 12:15:00,92.33,92.42,92.31,92.31,20642.0,57.0093,57.0648,56.9969,56.9969,20642.0
2016-02-22 12:20:00,92.31,92.42,92.3,92.42,19993.0,56.9969,57.0648,56.9907,57.0648,19993.0
2016-02-22 12:25:00,92.41,92.58,92.41,92.58,17137.0,57.0586,57.1636,57.0586,57.1636,17137.0
2016-02-22 12:30:00,92.57,92.66,92.54,92.62,21136.0,57.1574,57.213,57.1389,57.1883,21136.0
2016-02-22 12:35:00,92.63,92.63,92.57,92.59,25682.0,57.1945,57.1945,57.1574,57.1698,25682.0
2016-02-22 12:40:00,92.58,92.62,92.53,92.53,25748.0,57.1636,57.1883,57.1327,57.1327,25748.0
2016-02-22 12:45:00,92.53,92.53,92.4,92.44,20453.0,57.1327,57.1327,57.0525,57.0772,20453.0
2016-02-22 12:50:00,92.44,92.48,92.42,92.44,9840.0,57.0772,57.1019,57.0648,57.0772,9840.0
2016-02-22 12:55:00,92.43,92.45,92.36,92.39,18937.0,57.071,57.0833,57.0278,57.0463,18937.0
2016-02-22 13:00:00,92.39,92.4,92.28,92.4,20481.0,57.0463,57.0525,56.9784,57.0525,20481.0
2016-02-22 13:05:00,92.4,92.42,92.3,92.33,22141.0,57.0525,57.0648,56.9907,57.0093,22141.0
2016-02-22 13:10:00,92.32,92.35,92.25,92.28,14451.0,57.0031,57.0216,56.9599,56.9784,14451.0
2016-02-22 13:15:00,92.29,92.34,92.27,92.33,12344.0,56.9846,57.0154,56.9722,57.0093,12344.0
2016-02-22 13:20:00,92.32,92.35,92.27,92.35,10689.0,57.0031,57.0216,56.9722,57.0216,10689.0
2016-02-22 13:25:00,92.35,92.38,92.34,92.34,18578.0,57.0216,57.0401,57.0154,57.0154,18578.0
2016-02-22 13:30:00,92.35,92.4,92.33,92.37,18617.0,57.0216,57.0525,57.0093,57.034,18617.0
2016-02-22 13:35:00,92.37,92.52,92.36,92.51,17281.0,57.034,57.1266,57.0278,57.1204,17281.0
2016-02-22 13:40:00,92.53,92.56,92.51,92.52,20867.0,57.1327,57.1513,57.1204,57.1266,20867.0
2016-02-22 13:45:00,92.51,92.53,92.47,92.49,18766.0,57.1204,57.1327,57.0957,57.108,18766.0
2016-02-22 13:50:00,92.49,92.52,92.48,92.52,24189.0,57.108,57.1266,57.1019,57.1266,24189.0
2016-02-22 13:55:00,92.5,92.51,92.32,92.36,26822.0,57.1142,57.1204,57.0031,57.0278,26822.0
2016-02-22 14:00:00,92.38,92.39,92.35,92.37,20306.0,57.0401,57.0463,57.0216,57.034,20306.0
2016-02-22 14:05:00,92.37,92.38,92.31,92.37,29037.0,57.034,57.0401,56.9969,57.034,29037.0
2016-02-22 14:10:00,92.37,92.45,92.36,92.45,15175.0,57.034,57.0833,57.0278,57.0833,15175.0
2016-02-22 14:15:00,92.44,92.46,92.34,92.38,38202.0,57.0772,57.0895,57.0154,57.0401,38202.0
2016-02-22 14:20:00,92.38,92.43,92.36,92.38,19049.0,57.0401,57.071,57.0278,57.0401,19049.0
2016-02-22 14:25:00,92.39,92.42,92.31,92.36,47711.0,57.0463,57.0648,56.9969,57.0278,47711.0
2016-02-22 14:30:00,92.37,92.37,92.29,92.31,21673.0,57.034,57.034,56.9846,56.9969,21673.0
2016-02-22 14:35:00,92.31,92.32,92.24,92.27,22230.0,56.9969,57.0031,56.9537,56.9722,22230.0
2016-02-22 14:40:00,92.27,92.31,92.24,92.31,27748.0,56.9722,56.9969,56.9537,56.9969,27748.0
2016-02-22 14:45:00,92.31,92.4,92.31,92.4,31023.0,56.9969,57.0525,56.9969,57.0525,31023.0
2016-02-22 14:50:00,92.39,92.5,92.39,92.5,22790.0,57.0463,57.1142,57.0463,57.1142,22790.0
2016-02-22 14:55:00,92.5,92.53,92.42,92.43,34954.0,57.1142,57.1327,57.0648,57.071,34954.0
2016-02-22 15:00:00,92.42,92.42,92.28,92.32,20575.0,57.0648,57.0648,56.9784,57.0031,20575.0
2016-02-22 15:05:00,92.31,92.33,92.17,92.18,32036.0,56.9969,57.0093,56.9105,56.9166,32036.0
2016-02-22 15:10:00,92.19,92.28,92.17,92.22,37065.0,56.9228,56.9784,56.9105,56.9413,37065.0
2016-02-22 15:15:00,92.21,92.29,92.2,92.27,21203.0,56.9352,56.9846,56.929,56.9722,21203.0
2016-02-22 15:20:00,92.27,92.36,92.27,92.33,23890.0,56.9722,57.0278,56.9722,57.0093,23890.0
2016-02-22 15:25:00,92.34,92.41,92.32,92.39,33373.0,57.0154,57.0586,57.0031,57.0463,33373.0
2016-02-22 15:30:00,92.4,92.45,92.37,92.45,37059.0,57.0525,57.0833,57.034,57.0833,37059.0
2016-02-22 15:35:00,92.44,92.51,92.42,92.48,73178.0,57.0772,57.1204,57.0648,57.1019,73178.0
2016-02-22 15:40:00,92.48,92.55,92.47,92.51,70302.0,57.1019,57.1451,57.0957,57.1204,70302.0
2016-02-22 15:45:00,92.5,92.53,92.49,92.51,56012.0,57.1142,57.1327,57.108,57.1204,56012.0
2016-02-22 15:50:00,92.51,92.56,92.51,92.53,78841.0,57.1204,57.1513,57.1204,57.1327,78841.0
2016-02-22 15:55:00,92.54,92.6,92.49,92.52,267784.0,57.1389,57.176,57.108,57.1266,267784.0
2016-02-23 09:30:00,92.42,92.79,92.0,92.47,188294.0,57.0648,57.2933,56.8055,57.0957,188294.0
2016-02-23 09:35:00,92.51,92.64,92.26,92.46,70153.0,57.1204,57.2007,56.966,57.0895,70153.0
2016-02-23 09:40:00,92.47,92.56,92.35,92.49,39327.0,57.0957,57.1513,57.0216,57.108,39327.0
2016-02-23 09:45:00,92.49,92.55,92.19,92.19,37115.0,57.108,57.1451,56.9228,56.9228,37115.0
2016-02-23 09:50:00,92.2,92.3,92.12,92.19,28912.0,56.929,56.9907,56.8796,56.9228,28912.0
2016-02-23 09:55:00,92.19,92.37,92.16,92.37,41160.0,56.9228,57.034,56.9043,57.034,41160.0
2016-02-23 10:00:00,92.38,92.45,92.31,92.32,20328.0,57.0401,57.0833,56.9969,57.0031,20328.0
2016-02-23 10:05:00,92.31,92.33,92.17,92.19,31364.0,56.9969,57.0093,56.9105,56.9228,31364.0
2016-02-23 10:10:00,92.19,92.45,92.19,92.36,43962.0,56.9228,57.0833,56.9228,57.0278,43962.0
2016-02-23 10:15:00,92.34,92.66,92.34,92.62,52763.0,57.0154,57.213,57.0154,57.1883,52763.0
2016-02-23 10:20:00,92.62,92.76,92.61,92.75,58558.0,57.1883,57.2748,57.1821,57.2686,58558.0
2016-02-23 10:25:00,92.75,92.76,92.45,92.45,38821.0,57.2686,57.2748,57.0833,57.0833,38821.0
2016-02-23 10:30:00,92.45,92.5,92.37,92.49,38441.0,57.0833,57.1142,57.034,57.108,38441.0
2016-02-23 10:35:00,92.5,92.59,92.48,92.53,19583.0,57.1142,57.1698,57.1019,57.1327,19583.0
2016-02-23 10:40:00,92.52,92.52,92.41,92.49,19189.0,57.1266,57.1266,57.0586,57.108,19189.0
2016-02-23 10:45:00,92.49,92.56,92.43,92.48,21505.0,57.108,57.1513,57.071,57.1019,21505.0
2016-02-23 10:50:00,92.47,92.5,92.32,92.32,27395.0,57.0957,57.1142,57.0031,57.0031,27395.0
2016-02-23 10:55:00,92.33,92.36,92.17,92.2,25418.0,57.0093,57.0278,56.9105,56.929,25418.0
2016-02-23 11:00:00,92.19,92.44,92.14,92.44,27560.0,56.9228,57.0772,56.8919,57.0772,27560.0
2016-02-23 11:05:00,92.42,92.46,92.34,92.44,44180.0,57.0648,57.0895,57.0154,57.0772,44180.0
2016-02-23 11:10:00,92.45,92.52,92.45,92.49,34680.0,57.0833,57.1266,57.0833,57.108,34680.0
2016-02-23 11:15:00,92.5,92.54,92.49,92.51,26031.0,57.1142,57.1389,57.108,57.1204,26031.0
2016-02-23 11:20:00,92.51,92.56,92.5,92.52,55566.0,57.1204,57.1513,57.1142,57.1266,55566.0
2016-02-23 11:25:00,92.52,92.53,92.31,92.34,35018.0,57.1266,57.1327,56.9969,57.0154,35018.0
2016-02-23 11:30:00,92.35,92.38,92.27,92.34,36788.0,57.0216,57.0401,56.9722,57.0154,36788.0
2016-02-23 11:35:00,92.34,92.35,92.18,92.26,40707.0,57.0154,57.0216,56.9166,56.966,40707.0
2016-02-23 11:40:00,92.26,92.27,92.16,92.19,37369.0,56.966,56.9722,56.9043,56.9228,37369.0
2016-02-23 11:45:00,92.2,92.21,92.12,92.13,21195.0,56.929,56.9352,56.8796,56.8858,21195.0
2016-02-23 11:50:00,92.14,92.22,92.14,92.19,21479.0,56.8919,56.9413,56.8919,56.9228,21479.0
2016-02-23 11:55:00,92.19,92.24,92.18,92.23,25488.0,56.9228,56.9537,56.9166,56.9475,25488.0
2016-02-23 12:00:00,92.24,92.25,92.15,92.15,20838.0,56.9537,56.9599,56.8981,56.8981,20838.0
2016-02-23 12:05:00,92.15,92.22,92.14,92.22,24802.0,56.8981,56.9413,56.8919,56.9413,24802.0
2016-02-23 12:10:00,92.22,92.23,92.19,92.2,26621.0,56.9413,56.9475,56.9228,56.929,26621.0
2016-02-23 12:15:00,92.19,92.21,92.15,92.2,19996.0,56.9228,56.9352,56.8981,56.929,19996.0
2016-02-23 12:20:00,92.2,92.21,92.17,92.2,17661.0,56.929,56.9352,56.9105,56.929,17661.0
2016-02-23 12:25:00,92.21,92.22,92.17,92.21,17654.0,56.9352,56.9413,56.9105,56.9352,17654.0
2016-02-23 12:30:00,92.21,92.23,92.19,92.2,39072.0,56.9352,56.9475,56.9228,56.929,39072.0
2016-02-23 12:35:00,92.21,92.21,92.17,92.18,24728.0,56.9352,56.9352,56.9105,56.9166,24728.0
2016-02-23 12:40:00,92.19,92.24,92.17,92.2,19354.0,56.9228,56.9537,56.9105,56.929,19354.0
2016-02-23 12:45:00,92.2,92.2,92.17,92.17,11939.0,56.929,56.929,56.9105,56.9105,11939.0
2016-02-23 12:50:00,92.18,92.21,92.12,92.17,23574.0,56.9166,56.9352,56.8796,56.9105,23574.0
2016-02-23 12:55:00,92.18,92.2,92.17,92.2,18769.0,56.9166,56.929,56.9105,56.929,18769.0
2016-02-23 13:00:00,92.2,92.24,92.18,92.21,30804.0,56.929,56.9537,56.9166,56.9352,30804.0
2016-02-23 13:05:00,92.2,92.21,92.17,92.2,25235.0,56.929,56.9352,56.9105,56.929,25235.0
2016-02-23 13:10:00,92.2,92.21,92.16,92.19,21101.0,56.929,56.9352,56.9043,56.9228,21101.0
2016-02-23 13:15:00,92.19,92.22,92.13,92.18,21089.0,56.9228,56.9413,56.8858,56.9166,21089.0
2016-02-23 13:20:00,92.17,92.17,92.12,92.14,11462.0,56.9105,56.9105,56.8796,56.8919,11462.0
2016-02-23 13:25:00,92.14,92.17,92.08,92.16,31539.0,56.8919,56.9105,56.8549,56.9043,31539.0
2016-02-23 13:30:00,92.16,92.2,92.08,92.08,91432.0,56.9043,56.929,56.8549,56.8549,91432.0
2016-02-23 13:35:00,92.08,92.14,92.07,92.12,15704.0,56.8549,56.8919,56.8487,56.8796,15704.0
2016-02-23 13:40:00,92.13,92.17,92.12,92.13,16324.0,56.8858,56.9105,56.8796,56.8858,16324.0
2016-02-23 13:45:00,92.14,92.2,92.1,92.16,30620.0,56.8919,56.929,56.8672,56.9043,30620.0
2016-02-23 13:50:00,92.16,92.17,92.1,92.13,15919.0,56.9043,56.9105,56.8672,56.8858,15919.0
2016-02-23 13:55:00,92.13,92.16,92.08,92.15,26768.0,56.8858,56.9043,56.8549,56.8981,26768.0
2016-02-23 14:00:00,92.14,92.18,92.13,92.15,27050.0,56.8919,56.9166,56.8858,56.8981,27050.0
2016-02-23 14:05:00,92.15,92.19,92.12,92.17,38947.0,56.8981,56.9228,56.8796,56.9105,38947.0
2016-02-23 14:10:00,92.17,92.18,92.11,92.18,21710.0,56.9105,56.9166,56.8734,56.9166,21710.0
2016-02-23 14:15:00,92.19,92.23,92.13,92.22,30562.0,56.9228,56.9475,56.8858,56.9413,30562.0
2016-02-23 14:20:00,92.22,92.25,92.16,92.18,36890.0,56.9413,56.9599,56.9043,56.9166,36890.0
2016-02-23 14:25:00,92.18,92.2,92.15,92.16,15748.0,56.9166,56.929,56.8981,56.9043,15748.0
2016-02-23 14:30:00,92.16,92.17,92.13,92.17,18325.0,56.9043,56.9105,56.8858,56.9105,18325.0
2016-02-23 14:35:00,92.17,92.18,92.15,92.15,15521.0,56.9105,56.9166,56.8981,56.8981,15521.0
2016-02-23 14:40:00,92.15,92.2,92.12,92.18,23822.0,56.8981,56.929,56.8796,56.9166,23822.0
2016-02-23 14:45:00,92.17,92.23,92.17,92.21,49626.0,56.9105,56.9475,56.9105,56.9352,49626.0
2016-02-23 14:50:00,92.21,92.23,92.16,92.18,72628.0,56.9352,56.9475,56.9043,56.9166,72628.0
2016-02-23 14:55:00,92.19,92.19,92.12,92.13,42421.0,56.9228,56.9228,56.8796,56.8858,42421.0
2016-02-23 15:00:00,92.13,92.19,92.03,92.08,41780.0,56.8858,56.9228,56.824,56.8549,41780.0
2016-02-23 15:05:00,92.08,92.08,92.0,92.05,42388.0,56.8549,56.8549,56.8055,56.8364,42388.0
2016-02-23 15:10:00,92.06,92.07,91.9,91.94,43425.0,56.8425,56.8487,56.7437,56.7684,43425.0
2016-02-23 15:15:00,91.93,91.95,91.86,91.91,34370.0,56.7623,56.7746,56.7191,56.7499,34370.0
2016-02-23 15:20:00,91.92,91.95,91.81,91.81,44781.0,56.7561,56.7746,56.6882,56.6882,44781.0
2016-02-23 15:25:00,91.81,91.86,91.79,91.84,29472.0,56.6882,56.7191,56.6758,56.7067,29472.0
2016-02-23 15:30:00,91.85,91.98,91.84,91.98,35493.0,56.7129,56.7931,56.7067,56.7931,35493.0
2016-02-23 15:35:00,91.98,92.12,91.96,92.12,53864.0,56.7931,56.8796,56.7808,56.8796,53864.0
2016-02-23 15:40:00,92.12,92.22,92.11,92.13,53563.0,56.8796,56.9413,56.8734,56.8858,53563.0
2016-02-23 15:45:00,92.12,92.21,92.12,92.21,76177.0,56.8796,56.9352,56.8796,56.9352,76177.0
2016-02-23 15:50:00,92.21,92.25,92.2,92.2,82555.0,56.9352,56.9599,56.929,56.929,82555.0
2016-02-23 15:55:00,92.2,92.2,92.04,92.06,142325.0,56.929,56.929,56.8302,56.8425,142325.0
2016-02-24 09:30:00,91.85,91.91,91.35,91.42,127216.0,56.7129,56.7499,56.4042,56.4474,127216.0
2016-02-24 09:35:00,91.46,91.59,91.35,91.47,46088.0,56.4721,56.5523,56.4042,56.4782,46088.0
2016-02-24 09:40:00,91.47,91.62,91.33,91.53,36156.0,56.4782,56.5709,56.3918,56.5153,36156.0
2016-02-24 09:45:00,91.54,91.55,91.22,91.28,90075.0,56.5215,56.5276,56.3239,56.3609,90075.0
2016-02-24 09:50:00,91.28,91.28,91.01,91.17,82512.0,56.3609,56.3609,56.1942,56.293,82512.0
2016-02-24 09:55:00,91.16,91.27,91.16,91.24,39547.0,56.2868,56.3548,56.2868,56.3362,39547.0
2016-02-24 10:00:00,91.25,91.31,91.18,91.25,70675.0,56.3424,56.3795,56.2992,56.3424,70675.0
2016-02-24 10:05:00,91.25,91.27,91.14,91.18,76618.0,56.3424,56.3548,56.2745,56.2992,76618.0
2016-02-24 10:10:00,91.2,91.34,91.18,91.28,33304.0,56.3115,56.398,56.2992,56.3609,33304.0
2016-02-24 10:15:00,91.28,91.34,91.23,91.29,36079.0,56.3609,56.398,56.3301,56.3671,36079.0
2016-02-24 10:20:00,91.31,91.31,91.22,91.24,38333.0,56.3795,56.3795,56.3239,56.3362,38333.0
2016-02-24 10:25:00,91.23,91.28,91.17,91.17,48788.0,56.3301,56.3609,56.293,56.293,48788.0
2016-02-24 10:30:00,91.2,91.23,91.0,91.17,73244.0,56.3115,56.3301,56.188,56.293,73244.0
2016-02-24 10:35:00,91.18,91.23,91.13,91.16,54782.0,56.2992,56.3301,56.2683,56.2868,54782.0
2016-02-24 10:40:00,91.15,91.2,91.14,91.17,44326.0,56.2807,56.3115,56.2745,56.293,44326.0
2016-02-24 10:45:00,91.18,91.19,91.05,91.07,42454.0,56.2992,56.3054,56.2189,56.2313,42454.0
2016-02-24 10:50:00,91.09,91.09,91.02,91.06,79655.0,56.2436,56.2436,56.2004,56.2251,79655.0
2016-02-24 10:55:00,91.05,91.14,91.02,91.1,45753.0,56.2189,56.2745,56.2004,56.2498,45753.0
2016-02-24 11:00:00,91.11,91.11,90.97,90.99,35845.0,56.256,56.256,56.1695,56.1819,35845.0
2016-02-24 11:05:00,91.0,91.08,90.97,91.0,36865.0,56.188,56.2374,56.1695,56.188,36865.0
2016-02-24 11:10:00,91.0,91.06,90.92,90.95,59405.0,56.188,56.2251,56.1386,56.1572,59405.0
2016-02-24 11:15:00,90.95,90.96,90.81,90.81,28437.0,56.1572,56.1633,56.0707,56.0707,28437.0
2016-02-24 11:20:00,90.81,90.83,90.72,90.81,37127.0,56.0707,56.0831,56.0152,56.0707,37127.0
2016-02-24 11:25:00,90.81,90.83,90.72,90.73,36254.0,56.0707,56.0831,56.0152,56.0213,36254.0
2016-02-24 11:30:00,90.73,90.86,90.72,90.79,58629.0,56.0213,56.1016,56.0152,56.0584,58629.0
2016-02-24 11:35:00,90.79,90.81,90.71,90.72,48409.0,56.0584,56.0707,56.009,56.0152,48409.0
2016-02-24 11:40:00,90.72,90.88,90.71,90.87,36075.0,56.0152,56.1139,56.009,56.1078,36075.0
2016-02-24 11:45:00,90.87,90.95,90.84,90.92,41022.0,56.1078,56.1572,56.0893,56.1386,41022.0
2016-02-24 11:50:00,90.92,91.0,90.92,90.94,73972.0,56.1386,56.188,56.1386,56.151,73972.0
2016-02-24 11:55:00,90.94,90.99,90.88,90.89,32489.0,56.151,56.1819,56.1139,56.1201,32489.0
2016-02-24 12:00:00,90.89,91.03,90.83,91.03,28112.0,56.1201,56.2066,56.0831,56.2066,28112.0
2016-02-24 12:05:00,91.03,91.09,90.99,90.99,23796.0,56.2066,56.2436,56.1819,56.1819,23796.0
2016-02-24 12:10:00,90.98,90.98,90.84,90.93,23777.0,56.1757,56.1757,56.0893,56.1448,23777.0
2016-02-24 12:15:00,90.91,90.91,90.84,90.89,14368.0,56.1325,56.1325,56.0893,56.1201,14368.0
2016-02-24 12:20:00,90.91,90.92,90.86,90.87,62684.0,56.1325,56.1386,56.1016,56.1078,62684.0
2016-02-24 12:25:00,90.87,90.87,90.77,90.79,17794.0,56.1078,56.1078,56.046,56.0584,17794.0
2016-02-24 12:30:00,90.8,90.8,90.72,90.72,21822.0,56.0646,56.0646,56.0152,56.0152,21822.0
2016-02-24 12:35:00,90.71,90.82,90.7,90.81,18695.0,56.009,56.0769,56.0028,56.0707,18695.0
2016-02-24 12:40:00,90.8,90.84,90.74,90.8,22936.0,56.0646,56.0893,56.0275,56.0646,22936.0
2016-02-24 12:45:00,90.8,90.9,90.79,90.88,43664.0,56.0646,56.1263,56.0584,56.1139,43664.0
2016-02-24 12:50:00,90.88,90.99,90.84,90.98,20945.0,56.1139,56.1819,56.0893,56.1757,20945.0
2016-02-24 12:55:00,90.99,91.08,90.99,91.08,14362.0,56.1819,56.2374,56.1819,56.2374,14362.0
2016-02-24 13:00:00,91.08,91.13,90.99,91.03,59473.0,56.2374,56.2683,56.1819,56.2066,59473.0
2016-02-24 13:05:00,91.03,91.07,91.01,91.02,40730.0,56.2066,56.2313,56.1942,56.2004,40730.0
2016-02-24 13:10:00,91.01,91.01,90.83,90.84,22340.0,56.1942,56.1942,56.0831,56.0893,22340.0
2016-02-24 13:15:00,90.85,90.87,90.8,90.86,12449.0,56.0954,56.1078,56.0646,56.1016,12449.0
2016-02-24 13:20:00,90.85,91.01,90.83,90.96,23307.0,56.0954,56.1942,56.0831,56.1633,23307.0
2016-02-24 13:25:00,90.97,90.99,90.87,90.89,11897.0,56.1695,56.1819,56.1078,56.1201,11897.0
2016-02-24 13:30:00,90.9,90.9,90.83,90.9,20367.0,56.1263,56.1263,56.0831,56.1263,20367.0
2016-02-24 13:35:00,90.9,90.9,90.81,90.85,21813.0,56.1263,56.1263,56.0707,56.0954,21813.0
2016-02-24 13:40:00,90.86,90.91,90.85,90.9,22822.0,56.1016,56.1325,56.0954,56.1263,22822.0
2016-02-24 13:45:00,90.91,90.91,90.77,90.8,19424.0,56.1325,56.1325,56.046,56.0646,19424.0
2016-02-24 13:50:00,90.8,90.98,90.8,90.98,26592.0,56.0646,56.1757,56.0646,56.1757,26592.0
2016-02-24 13:55:00,90.98,91.03,90.92,90.95,83786.0,56.1757,56.2066,56.1386,56.1572,83786.0
2016-02-24 14:00:00,90.96,90.96,90.88,90.88,31257.0,56.1633,56.1633,56.1139,56.1139,31257.0
2016-02-24 14:05:00,90.89,91.12,90.89,91.12,37188.0,56.1201,56.2621,56.1201,56.2621,37188.0
2016-02-24 14:10:00,91.12,91.26,91.11,91.24,18682.0,56.2621,56.3486,56.256,56.3362,18682.0
2016-02-24 14:15:00,91.23,91.26,91.16,91.18,22076.0,56.3301,56.3486,56.2868,56.2992,22076.0
2016-02-24 14:20:00,91.18,91.39,91.17,91.29,38970.0,56.2992,56.4288,56.293,56.3671,38970.0
2016-02-24 14:25:00,91.3,91.32,91.25,91.26,31303.0,56.3733,56.3856,56.3424,56.3486,31303.0
2016-02-24 14:30:00,91.26,91.27,91.2,91.27,30398.0,56.3486,56.3548,56.3115,56.3548,30398.0
2016-02-24 14:35:00,91.26,91.31,91.22,91.27,20984.0,56.3486,56.3795,56.3239,56.3548,20984.0
2016-02-24 14:40:00,91.28,91.43,91.27,91.4,24860.0,56.3609,56.4535,56.3548,56.435,24860.0
2016-02-24 14:45:00,91.39,91.44,91.38,91.42,21228.0,56.4288,56.4597,56.4227,56.4474,21228.0
2016-02-24 14:50:00,91.41,91.44,91.4,91.43,20132.0,56.4412,56.4597,56.435,56.4535,20132.0
2016-02-24 14:55:00,91.42,91.45,91.41,91.42,24852.0,56.4474,56.4659,56.4412,56.4474,24852.0
2016-02-24 15:00:00,91.42,91.47,91.41,91.45,25239.0,56.4474,56.4782,56.4412,56.4659,25239.0
2016-02-24 15:05:00,91.46,91.61,91.43,91.57,65753.0,56.4721,56.5647,56.4535,56.54,65753.0
2016-02-24 15:10:00,91.59,91.59,91.53,91.58,40011.0,56.5523,56.5523,56.5153,56.5462,40011.0
2016-02-24 15:15:00,91.57,91.62,91.5,91.61,74171.0,56.54,56.5709,56.4968,56.5647,74171.0
2016-02-24 15:20:00,91.6,91.64,91.56,91.56,44715.0,56.5585,56.5832,56.5338,56.5338,44715.0
2016-02-24 15:25:00,91.57,91.6,91.54,91.55,50094.0,56.54,56.5585,56.5215,56.5276,50094.0
2016-02-24 15:30:00,91.54,91.55,91.45,91.47,60560.0,56.5215,56.5276,56.4659,56.4782,60560.0
2016-02-24 15:35:00,91.47,91.51,91.43,91.51,85138.0,56.4782,56.5029,56.4535,56.5029,85138.0
2016-02-24 15:40:00,91.51,91.53,91.34,91.35,79028.0,56.5029,56.5153,56.398,56.4042,79028.0
2016-02-24 15:45:00,91.34,91.36,91.24,91.27,76017.0,56.398,56.4103,56.3362,56.3548,76017.0
2016-02-24 15:50:00,91.26,91.45,91.26,91.44,76030.0,56.3486,56.4659,56.3486,56.4597,76030.0
2016-02-24 15:55:00,91.44,91.56,91.39,91.46,322223.0,56.4597,56.5338,56.4288,56.4721,322223.0
2016-02-25 09:30:00,91.53,91.66,91.37,91.56,81969.0,56.5153,56.5956,56.4165,56.5338,81969.0
2016-02-25 09:35:00,91.53,91.55,91.42,91.45,45648.0,56.5153,56.5276,56.4474,56.4659,45648.0
2016-02-25 09:40:00,91.43,91.62,91.41,91.5,34236.0,56.4535,56.5709,56.4412,56.4968,34236.0
2016-02-25 09:45:00,91.5,91.69,91.48,91.61,30441.0,56.4968,56.6141,56.4844,56.5647,30441.0
2016-02-25 09:50:00,91.61,91.71,91.51,91.68,39966.0,56.5647,56.6264,56.5029,56.6079,39966.0
2016-02-25 09:55:00,91.68,91.72,91.61,91.65,28825.0,56.6079,56.6326,56.5647,56.5894,28825.0
2016-02-25 10:00:00,91.65,91.67,91.53,91.59,42173.0,56.5894,56.6017,56.5153,56.5523,42173.0
2016-02-25 10:05:00,91.58,91.65,91.55,91.56,32146.0,56.5462,56.5894,56.5276,56.5338,32146.0
2016-02-25 10:10:00,91.56,91.6,91.51,91.56,36628.0,56.5338,56.5585,56.5029,56.5338,36628.0
2016-02-25 10:15:00,91.56,91.64,91.55,91.56,27586.0,56.5338,56.5832,56.5276,56.5338,27586.0
2016-02-25 10:20:00,91.56,91.57,91.46,91.5,24580.0,56.5338,56.54,56.4721,56.4968,24580.0
2016-02-25 10:25:00,91.51,91.74,91.51,91.73,27278.0,56.5029,56.645,56.5029,56.6388,27278.0
2016-02-25 10:30:00,91.73,91.73,91.49,91.53,28920.0,56.6388,56.6388,56.4906,56.5153,28920.0
2016-02-25 10:35:00,91.52,91.58,91.49,91.56,21746.0,56.5091,56.5462,56.4906,56.5338,21746.0
2016-02-25 10:40:00,91.56,91.72,91.54,91.72,28380.0,56.5338,56.6326,56.5215,56.6326,28380.0
2016-02-25 10:45:00,91.72,91.73,91.65,91.66,46019.0,56.6326,56.6388,56.5894,56.5956,46019.0
2016-02-25 10:50:00,91.66,91.72,91.58,91.69,30538.0,56.5956,56.6326,56.5462,56.6141,30538.0
2016-02-25 10:55:00,91.69,91.7,91.56,91.58,28785.0,56.6141,56.6203,56.5338,56.5462,28785.0
2016-02-25 11:00:00,91.6,91.6,91.36,91.36,39748.0,56.5585,56.5585,56.4103,56.4103,39748.0
2016-02-25 11:05:00,91.38,91.49,91.37,91.49,39379.0,56.4227,56.4906,56.4165,56.4906,39379.0
2016-02-25 11:10:00,91.51,91.66,91.51,91.64,47674.0,56.5029,56.5956,56.5029,56.5832,47674.0
2016-02-25 11:15:00,91.64,91.74,91.62,91.67,29101.0,56.5832,56.645,56.5709,56.6017,29101.0
2016-02-25 11:20:00,91.66,91.78,91.65,91.77,24075.0,56.5956,56.6697,56.5894,56.6635,24075.0
2016-02-25 11:25:00,91.78,91.8,91.7,91.71,18806.0,56.6697,56.682,56.6203,56.6264,18806.0
2016-02-25 11:30:00,91.7,91.79,91.69,91.79,18739.0,56.6203,56.6758,56.6141,56.6758,18739.0
2016-02-25 11:35:00,91.8,91.91,91.78,91.89,34265.0,56.682,56.7499,56.6697,56.7376,34265.0
2016-02-25 11:40:00,91.89,91.95,91.85,91.92,27072.0,56.7376,56.7746,56.7129,56.7561,27072.0
2016-02-25 11:45:00,91.91,92.09,91.9,92.08,46048.0,56.7499,56.8611,56.7437,56.8549,46048.0
2016-02-25 11:50:00,92.08,92.15,92.06,92.12,36639.0,56.8549,56.8981,56.8425,56.8796,36639.0
2016-02-25 11:55:00,92.12,92.12,92.08,92.11,38450.0,56.8796,56.8796,56.8549,56.8734,38450.0
2016-02-25 12:00:00,92.11,92.14,92.09,92.13,28035.0,56.8734,56.8919,56.8611,56.8858,28035.0
2016-02-25 12:05:00,92.13,92.13,92.09,92.13,22136.0,56.8858,56.8858,56.8611,56.8858,22136.0
2016-02-25 12:10:00,92.13,92.18,92.11,92.18,47241.0,56.8858,56.9166,56.8734,56.9166,47241.0
2016-02-25 12:15:00,92.18,92.23,92.15,92.2,40801.0,56.9166,56.9475,56.8981,56.929,40801.0
2016-02-25 12:20:00,92.19,92.25,92.17,92.24,29165.0,56.9228,56.9599,56.9105,56.9537,29165.0
2016-02-25 12:25:00,92.24,92.27,92.16,92.2,22882.0,56.9537,56.9722,56.9043,56.929,22882.0
2016-02-25 12:30:00,92.19,92.19,92.05,92.08,20088.0,56.9228,56.9228,56.8364,56.8549,20088.0
2016-02-25 12:35:00,92.08,92.15,92.05,92.05,11903.0,56.8549,56.8981,56.8364,56.8364,11903.0
2016-02-25 12:40:00,92.06,92.1,92.02,92.08,14484.0,56.8425,56.8672,56.8178,56.8549,14484.0
2016-02-25 12:45:00,92.08,92.15,92.02,92.13,21294.0,56.8549,56.8981,56.8178,56.8858,21294.0
2016-02-25 12:50:00,92.14,92.3,92.14,92.3,20670.0,56.8919,56.9907,56.8919,56.9907,20670.0
2016-02-25 12:55:00,92.3,92.33,92.17,92.18,13291.0,56.9907,57.0093,56.9105,56.9166,13291.0
2016-02-25 13:00:00,92.18,92.22,92.17,92.2,19516.0,56.9166,56.9413,56.9105,56.929,19516.0
2016-02-25 13:05:00,92.21,92.24,92.16,92.23,16737.0,56.9352,56.9537,56.9043,56.9475,16737.0
2016-02-25 13:10:00,92.24,92.25,92.2,92.22,12176.0,56.9537,56.9599,56.929,56.9413,12176.0
2016-02-25 13:15:00,92.22,92.24,92.19,92.24,22653.0,56.9413,56.9537,56.9228,56.9537,22653.0
2016-02-25 13:20:00,92.24,92.25,92.09,92.09,15547.0,56.9537,56.9599,56.8611,56.8611,15547.0
2016-02-25 13:25:00,92.1,92.18,92.09,92.18,15515.0,56.8672,56.9166,56.8611,56.9166,15515.0
2016-02-25 13:30:00,92.17,92.2,92.15,92.2,17521.0,56.9105,56.929,56.8981,56.929,17521.0
2016-02-25 13:35:00,92.19,92.25,92.18,92.22,29276.0,56.9228,56.9599,56.9166,56.9413,29276.0
2016-02-25 13:40:00,92.23,92.37,92.23,92.37,16076.0,56.9475,57.034,56.9475,57.034,16076.0
2016-02-25 13:45:00,92.37,92.39,92.31,92.35,53390.0,57.034,57.0463,56.9969,57.0216,53390.0
2016-02-25 13:50:00,92.35,92.45,92.34,92.4,17967.0,57.0216,57.0833,57.0154,57.0525,17967.0
2016-02-25 13:55:00,92.39,92.42,92.36,92.4,16670.0,57.0463,57.0648,57.0278,57.0525,16670.0
2016-02-25 14:00:00,92.4,92.4,92.28,92.31,30079.0,57.0525,57.0525,56.9784,56.9969,30079.0
2016-02-25 14:05:00,92.31,92.32,92.19,92.24,32153.0,56.9969,57.0031,56.9228,56.9537,32153.0
2016-02-25 14:10:00,92.24,92.32,92.22,92.32,27987.0,56.9537,57.0031,56.9413,57.0031,27987.0
2016-02-25 14:15:00,92.32,92.43,92.31,92.42,24605.0,57.0031,57.071,56.9969,57.0648,24605.0
2016-02-25 14:20:00,92.41,92.41,92.33,92.34,16526.0,57.0586,57.0586,57.0093,57.0154,16526.0
2016-02-25 14:25:00,92.34,92.4,92.31,92.4,18947.0,57.0154,57.0525,56.9969,57.0525,18947.0
2016-02-25 14:30:00,92.4,92.43,92.36,92.41,24045.0,57.0525,57.071,57.0278,57.0586,24045.0
2016-02-25 14:35:00,92.41,92.46,92.39,92.45,49350.0,57.0586,57.0895,57.0463,57.0833,49350.0
2016-02-25 14:40:00,92.44,92.45,92.37,92.38,16785.0,57.0772,57.0833,57.034,57.0401,16785.0
2016-02-25 14:45:00,92.37,92.38,92.22,92.23,28747.0,57.034,57.0401,56.9413,56.9475,28747.0
2016-02-25 14:50:00,92.22,92.23,92.13,92.18,30085.0,56.9413,56.9475,56.8858,56.9166,30085.0
2016-02-25 14:55:00,92.18,92.2,92.14,92.17,16267.0,56.9166,56.929,56.8919,56.9105,16267.0
2016-02-25 15:00:00,92.17,92.34,92.12,92.34,41591.0,56.9105,57.0154,56.8796,57.0154,41591.0
2016-02-25 15:05:00,92.34,92.43,92.34,92.4,19685.0,57.0154,57.071,57.0154,57.0525,19685.0
2016-02-25 15:10:00,92.4,92.46,92.4,92.42,19925.0,57.0525,57.0895,57.0525,57.0648,19925.0
2016-02-25 15:15:00,92.43,92.43,92.36,92.37,25366.0,57.071,57.071,57.0278,57.034,25366.0
2016-02-25 15:20:00,92.37,92.38,92.36,92.38,16447.0,57.034,57.0401,57.0278,57.0401,16447.0
2016-02-25 15:25:00,92.38,92.39,92.31,92.36,35688.0,57.0401,57.0463,56.9969,57.0278,35688.0
2016-02-25 15:30:00,92.36,92.39,92.31,92.32,47458.0,57.0278,57.0463,56.9969,57.0031,47458.0
2016-02-25 15:35:00,92.33,92.35,92.29,92.34,30622.0,57.0093,57.0216,56.9846,57.0154,30622.0
2016-02-25 15:40:00,92.34,92.4,92.31,92.39,59751.0,57.0154,57.0525,56.9969,57.0463,59751.0
2016-02-25 15:45:00,92.39,92.44,92.39,92.4,50262.0,57.0463,57.0772,57.0463,57.0525,50262.0
2016-02-25 15:50:00,92.4,92.45,92.37,92.43,53670.0,57.0525,57.0833,57.034,57.071,53670.0
2016-02-25 15:55:00,92.42,92.48,92.42,92.46,159094.0,57.0648,57.1019,57.0648,57.0895,159094.0
2016-02-26 09:30:00,92.54,92.67,92.4,92.47,74607.0,57.1389,57.2192,57.0525,57.0957,74607.0
2016-02-26 09:35:00,92.48,92.67,92.38,92.46,37192.0,57.1019,57.2192,57.0401,57.0895,37192.0
2016-02-26 09:40:00,92.44,92.73,92.42,92.72,39252.0,57.0772,57.2562,57.0648,57.2501,39252.0
2016-02-26 09:45:00,92.72,92.83,92.7,92.8,91064.0,57.2501,57.318,57.2377,57.2995,91064.0
2016-02-26 09:50:00,92.8,92.87,92.74,92.82,28113.0,57.2995,57.3427,57.2624,57.3118,28113.0
2016-02-26 09:55:00,92.81,92.84,92.74,92.77,22434.0,57.3056,57.3242,57.2624,57.2809,22434.0
2016-02-26 10:00:00,92.77,92.79,92.54,92.55,40999.0,57.2809,57.2933,57.1389,57.1451,40999.0
2016-02-26 10:05:00,92.54,92.59,92.52,92.55,42969.0,57.1389,57.1698,57.1266,57.1451,42969.0
2016-02-26 10:10:00,92.55,92.68,92.48,92.49,69827.0,57.1451,57.2254,57.1019,57.108,69827.0
2016-02-26 10:15:00,92.5,92.53,92.44,92.48,19197.0,57.1142,57.1327,57.0772,57.1019,19197.0
2016-02-26 10:20:00,92.5,92.51,92.24,92.31,26741.0,57.1142,57.1204,56.9537,56.9969,26741.0
2016-02-26 10:25:00,92.31,92.41,92.29,92.4,28548.0,56.9969,57.0586,56.9846,57.0525,28548.0
2016-02-26 10:30:00,92.39,92.49,92.32,92.42,25693.0,57.0463,57.108,57.0031,57.0648,25693.0
2016-02-26 10:35:00,92.43,92.46,92.33,92.46,23817.0,57.071,57.0895,57.0093,57.0895,23817.0
2016-02-26 10:40:00,92.45,92.6,92.41,92.6,53763.0,57.0833,57.176,57.0586,57.176,53763.0
2016-02-26 10:45:00,92.6,92.61,92.52,92.59,34981.0,57.176,57.1821,57.1266,57.1698,34981.0
2016-02-26 10:50:00,92.58,92.58,92.44,92.52,28908.0,57.1636,57.1636,57.0772,57.1266,28908.0
2016-02-26 10:55:00,92.52,92.61,92.47,92.54,25568.0,57.1266,57.1821,57.0957,57.1389,25568.0
2016-02-26 11:00:00,92.53,92.57,92.45,92.46,20858.0,57.1327,57.1574,57.0833,57.0895,20858.0
2016-02-26 11:05:00,92.47,92.48,92.33,92.38,30400.0,57.0957,57.1019,57.0093,57.0401,30400.0
2016-02-26 11:10:00,92.38,92.51,92.38,92.43,21910.0,57.0401,57.1204,57.0401,57.071,21910.0
2016-02-26 11:15:00,92.42,92.47,92.37,92.38,24906.0,57.0648,57.0957,57.034,57.0401,24906.0
2016-02-26 11:20:00,92.38,92.39,92.24,92.26,28266.0,57.0401,57.0463,56.9537,56.966,28266.0
2016-02-26 11:25:00,92.25,92.28,92.14,92.15,31577.0,56.9599,56.9784,56.8919,56.8981,31577.0
2016-02-26 11:30:00,92.14,92.21,92.08,92.08,37094.0,56.8919,56.9352,56.8549,56.8549,37094.0
2016-02-26 11:35:00,92.07,92.12,91.99,92.01,34949.0,56.8487,56.8796,56.7993,56.8117,34949.0
2016-02-26 11:40:00,91.99,92.0,91.88,91.91,25698.0,56.7993,56.8055,56.7314,56.7499,25698.0
2016-02-26 11:45:00,91.91,91.94,91.83,91.88,55851.0,56.7499,56.7684,56.7005,56.7314,55851.0
2016-02-26 11:50:00,91.89,91.95,91.69,91.9,65433.0,56.7376,56.7746,56.6141,56.7437,65433.0
2016-02-26 11:55:00,91.89,91.99,91.85,91.97,50316.0,56.7376,56.7993,56.7129,56.787,50316.0
2016-02-26 12:00:00,91.97,91.97,91.79,91.8,41343.0,56.787,56.787,56.6758,56.682,41343.0
2016-02-26 12:05:00,91.8,91.86,91.77,91.79,51680.0,56.682,56.7191,56.6635,56.6758,51680.0
2016-02-26 12:10:00,91.79,91.82,91.51,91.51,73124.0,56.6758,56.6944,56.5029,56.5029,73124.0
2016-02-26 12:15:00,91.53,91.61,91.34,91.56,97032.0,56.5153,56.5647,56.398,56.5338,97032.0
2016-02-26 12:20:00,91.55,91.55,91.43,91.44,33085.0,56.5276,56.5276,56.4535,56.4597,33085.0
2016-02-26 12:25:00,91.44,91.62,91.42,91.57,33219.0,56.4597,56.5709,56.4474,56.54,33219.0
2016-02-26 12:30:00,91.56,91.58,91.47,91.57,27862.0,56.5338,56.5462,56.4782,56.54,27862.0
2016-02-26 12:35:00,91.57,91.61,91.55,91.59,23190.0,56.54,56.5647,56.5276,56.5523,23190.0
2016-02-26 12:40:00,91.59,91.64,91.55,91.56,32091.0,56.5523,56.5832,56.5276,56.5338,32091.0
2016-02-26 12:45:00,91.56,91.63,91.56,91.56,21938.0,56.5338,56.577,56.5338,56.5338,21938.0
2016-02-26 12:50:00,91.56,91.68,91.54,91.66,25229.0,56.5338,56.6079,56.5215,56.5956,25229.0
2016-02-26 12:55:00,91.67,91.93,91.67,91.87,52341.0,56.6017,56.7623,56.6017,56.7252,52341.0
2016-02-26 13:00:00,91.87,91.88,91.73,91.73,17952.0,56.7252,56.7314,56.6388,56.6388,17952.0
2016-02-26 13:05:00,91.71,91.77,91.69,91.7,19018.0,56.6264,56.6635,56.6141,56.6203,19018.0
2016-02-26 13:10:00,91.7,91.7,91.54,91.54,16845.0,56.6203,56.6203,56.5215,56.5215,16845.0
2016-02-26 13:15:00,91.54,91.56,91.47,91.49,22943.0,56.5215,56.5338,56.4782,56.4906,22943.0
2016-02-26 13:20:00,91.48,91.48,91.35,91.36,31306.0,56.4844,56.4844,56.4042,56.4103,31306.0
2016-02-26 13:25:00,91.37,91.43,91.35,91.41,41496.0,56.4165,56.4535,56.4042,56.4412,41496.0
2016-02-26 13:30:00,91.4,91.42,91.36,91.37,33052.0,56.435,56.4474,56.4103,56.4165,33052.0
2016-02-26 13:35:00,91.38,91.4,91.36,91.37,32605.0,56.4227,56.435,56.4103,56.4165,32605.0
2016-02-26 13:40:00,91.36,91.36,91.23,91.27,57298.0,56.4103,56.4103,56.3301,56.3548,57298.0
2016-02-26 13:45:00,91.27,91.33,91.26,91.26,31676.0,56.3548,56.3918,56.3486,56.3486,31676.0
2016-02-26 13:50:00,91.25,91.31,91.22,91.3,38340.0,56.3424,56.3795,56.3239,56.3733,38340.0
2016-02-26 13:55:00,91.29,91.33,91.21,91.32,35285.0,56.3671,56.3918,56.3177,56.3856,35285.0
2016-02-26 14:00:00,91.32,91.43,91.32,91.37,28614.0,56.3856,56.4535,56.3856,56.4165,28614.0
2016-02-26 14:05:00,91.37,91.5,91.37,91.42,25892.0,56.4165,56.4968,56.4165,56.4474,25892.0
2016-02-26 14:10:00,91.43,91.44,91.32,91.37,24186.0,56.4535,56.4597,56.3856,56.4165,24186.0
2016-02-26 14:15:00,91.36,91.41,91.32,91.35,51450.0,56.4103,56.4412,56.3856,56.4042,51450.0
2016-02-26 14:20:00,91.35,91.46,91.31,91.43,24345.0,56.4042,56.4721,56.3795,56.4535,24345.0
2016-02-26 14:25:00,91.44,91.48,91.25,91.26,29509.0,56.4597,56.4844,56.3424,56.3486,29509.0
2016-02-26 14:30:00,91.24,91.3,91.22,91.25,36642.0,56.3362,56.3733,56.3239,56.3424,36642.0
2016-02-26 14:35:00,91.25,91.26,91.13,91.21,29587.0,56.3424,56.3486,56.2683,56.3177,29587.0
2016-02-26 14:40:00,91.2,91.2,91.15,91.16,24141.0,56.3115,56.3115,56.2807,56.2868,24141.0
2016-02-26 14:45:00,91.16,91.21,91.15,91.2,35920.0,56.2868,56.3177,56.2807,56.3115,35920.0
2016-02-26 14:50:00,91.19,91.2,91.11,91.15,24767.0,56.3054,56.3115,56.256,56.2807,24767.0
2016-02-26 14:55:00,91.15,91.2,91.11,91.18,20520.0,56.2807,56.3115,56.256,56.2992,20520.0
2016-02-26 15:00:00,91.2,91.45,91.15,91.45,39651.0,56.3115,56.4659,56.2807,56.4659,39651.0
2016-02-26 15:05:00,91.45,91.49,91.41,91.44,41212.0,56.4659,56.4906,56.4412,56.4597,41212.0
2016-02-26 15:10:00,91.45,91.45,91.36,91.41,44799.0,56.4659,56.4659,56.4103,56.4412,44799.0
2016-02-26 15:15:00,91.4,91.41,91.38,91.41,31543.0,56.435,56.4412,56.4227,56.4412,31543.0
2016-02-26 15:20:00,91.41,91.41,91.36,91.41,21636.0,56.4412,56.4412,56.4103,56.4412,21636.0
2016-02-26 15:25:00,91.41,91.42,91.33,91.36,45515.0,56.4412,56.4474,56.3918,56.4103,45515.0
2016-02-26 15:30:00,91.37,91.47,91.36,91.47,29741.0,56.4165,56.4782,56.4103,56.4782,29741.0
2016-02-26 15:35:00,91.47,91.48,91.36,91.38,39438.0,56.4782,56.4844,56.4103,56.4227,39438.0
2016-02-26 15:40:00,91.38,91.47,91.37,91.43,46769.0,56.4227,56.4782,56.4165,56.4535,46769.0
2016-02-26 15:45:00,91.44,91.46,91.39,91.44,53424.0,56.4597,56.4721,56.4288,56.4597,53424.0
2016-02-26 15:50:00,91.44,91.49,91.42,91.47,67970.0,56.4597,56.4906,56.4474,56.4782,67970.0
2016-02-26 15:55:00,91.47,91.53,91.44,91.45,209587.0,56.4782,56.5153,56.4597,56.4659,209587.0
2016-02-29 09:30:00,91.0,91.07,90.71,90.86,167620.0,56.188,56.2313,56.009,56.1016,167620.0
2016-02-29 09:35:00,90.84,90.88,90.48,90.66,101490.0,56.0893,56.1139,55.867,55.9781,101490.0
2016-02-29 09:40:00,90.66,90.86,90.62,90.79,53686.0,55.9781,56.1016,55.9534,56.0584,53686.0
2016-02-29 09:45:00,90.78,90.93,90.71,90.85,42923.0,56.0522,56.1448,56.009,56.0954,42923.0
2016-02-29 09:50:00,90.87,91.19,90.87,91.19,30960.0,56.1078,56.3054,56.1078,56.3054,30960.0
2016-02-29 09:55:00,91.19,91.19,90.94,90.95,41227.0,56.3054,56.3054,56.151,56.1572,41227.0
2016-02-29 10:00:00,90.96,91.04,90.79,90.97,39273.0,56.1633,56.2127,56.0584,56.1695,39273.0
2016-02-29 10:05:00,91.0,91.01,90.81,90.82,31441.0,56.188,56.1942,56.0707,56.0769,31441.0
2016-02-29 10:10:00,90.82,90.96,90.78,90.87,30114.0,56.0769,56.1633,56.0522,56.1078,30114.0
2016-02-29 10:15:00,90.85,91.01,90.85,90.94,28240.0,56.0954,56.1942,56.0954,56.151,28240.0
2016-02-29 10:20:00,90.94,91.17,90.94,91.15,34960.0,56.151,56.293,56.151,56.2807,34960.0
2016-02-29 10:25:00,91.15,91.15,91.05,91.08,33934.0,56.2807,56.2807,56.2189,56.2374,33934.0
2016-02-29 10:30:00,91.09,91.13,91.02,91.05,39825.0,56.2436,56.2683,56.2004,56.2189,39825.0
2016-02-29 10:35:00,91.04,91.07,90.99,91.02,82126.0,56.2127,56.2313,56.1819,56.2004,82126.0
2016-02-29 10:40:00,91.03,91.09,91.02,91.06,66407.0,56.2066,56.2436,56.2004,56.2251,66407.0
2016-02-29 10:45:00,91.07,91.14,91.06,91.09,32582.0,56.2313,56.2745,56.2251,56.2436,32582.0
2016-02-29 10:50:00,91.08,91.25,91.08,91.23,24628.0,56.2374,56.3424,56.2374,56.3301,24628.0
2016-02-29 10:55:00,91.23,91.25,91.18,91.21,18867.0,56.3301,56.3424,56.2992,56.3177,18867.0
2016-02-29 11:00:00,91.2,91.34,91.19,91.31,19576.0,56.3115,56.398,56.3054,56.3795,19576.0
2016-02-29 11:05:00,91.32,91.32,91.24,91.26,17913.0,56.3856,56.3856,56.3362,56.3486,17913.0
2016-02-29 11:10:00,91.26,91.32,91.24,91.27,21705.0,56.3486,56.3856,56.3362,56.3548,21705.0
2016-02-29 11:15:00,91.28,91.31,91.19,91.22,19399.0,56.3609,56.3795,56.3054,56.3239,19399.0
2016-02-29 11:20:00,91.22,91.39,91.22,91.39,28970.0,56.3239,56.4288,56.3239,56.4288,28970.0
2016-02-29 11:25:00,91.4,91.4,91.21,91.25,22715.0,56.435,56.435,56.3177,56.3424,22715.0
2016-02-29 11:30:00,91.24,91.47,91.22,91.46,27025.0,56.3362,56.4782,56.3239,56.4721,27025.0
2016-02-29 11:35:00,91.46,91.77,91.43,91.7,69316.0,56.4721,56.6635,56.4535,56.6203,69316.0
2016-02-29 11:40:00,91.7,91.7,91.59,91.68,15955.0,56.6203,56.6203,56.5523,56.6079,15955.0
2016-02-29 11:45:00,91.69,91.69,91.57,91.57,23993.0,56.6141,56.6141,56.54,56.54,23993.0
2016-02-29 11:50:00,91.58,91.58,91.49,91.56,21068.0,56.5462,56.5462,56.4906,56.5338,21068.0
2016-02-29 11:55:00,91.56,91.68,91.51,91.64,22929.0,56.5338,56.6079,56.5029,56.5832,22929.0
2016-02-29 12:00:00,91.64,91.71,91.59,91.61,13752.0,56.5832,56.6264,56.5523,56.5647,13752.0
2016-02-29 12:05:00,91.61,91.63,91.55,91.58,29241.0,56.5647,56.577,56.5276,56.5462,29241.0
2016-02-29 12:10:00,91.59,91.62,91.56,91.61,22908.0,56.5523,56.5709,56.5338,56.5647,22908.0
2016-02-29 12:15:00,91.59,91.64,91.57,91.58,10986.0,56.5523,56.5832,56.54,56.5462,10986.0
2016-02-29 12:20:00,91.59,91.61,91.45,91.48,15130.0,56.5523,56.5647,56.4659,56.4844,15130.0
2016-02-29 12:25:00,91.48,91.48,91.27,91.3,23755.0,56.4844,56.4844,56.3548,56.3733,23755.0
2016-02-29 12:30:00,91.3,91.35,91.2,91.35,22935.0,56.3733,56.4042,56.3115,56.4042,22935.0
2016-02-29 12:35:00,91.35,91.42,91.31,91.32,28932.0,56.4042,56.4474,56.3795,56.3856,28932.0
2016-02-29 12:40:00,91.33,91.42,91.33,91.36,12475.0,56.3918,56.4474,56.3918,56.4103,12475.0
2016-02-29 12:45:00,91.36,91.43,91.34,91.41,20026.0,56.4103,56.4535,56.398,56.4412,20026.0
2016-02-29 12:50:00,91.42,91.45,91.4,91.45,9761.0,56.4474,56.4659,56.435,56.4659,9761.0
2016-02-29 12:55:00,91.46,91.54,91.43,91.54,14194.0,56.4721,56.5215,56.4535,56.5215,14194.0
2016-02-29 13:00:00,91.54,91.54,91.41,91.48,15399.0,56.5215,56.5215,56.4412,56.4844,15399.0
2016-02-29 13:05:00,91.48,91.59,91.47,91.56,21404.0,56.4844,56.5523,56.4782,56.5338,21404.0
2016-02-29 13:10:00,91.56,91.57,91.43,91.43,20254.0,56.5338,56.54,56.4535,56.4535,20254.0
2016-02-29 13:15:00,91.43,91.49,91.41,91.43,20235.0,56.4535,56.4906,56.4412,56.4535,20235.0
2016-02-29 13:20:00,91.43,91.44,91.39,91.4,21724.0,56.4535,56.4597,56.4288,56.435,21724.0
2016-02-29 13:25:00,91.4,91.41,91.21,91.23,30725.0,56.435,56.4412,56.3177,56.3301,30725.0
2016-02-29 13:30:00,91.22,91.3,91.19,91.24,25254.0,56.3239,56.3733,56.3054,56.3362,25254.0
2016-02-29 13:35:00,91.23,91.24,91.2,91.21,15584.0,56.3301,56.3362,56.3115,56.3177,15584.0
2016-02-29 13:40:00,91.2,91.27,91.17,91.26,31098.0,56.3115,56.3548,56.293,56.3486,31098.0
2016-02-29 13:45:00,91.3,91.42,91.29,91.4,9047.0,56.3733,56.4474,56.3671,56.435,9047.0
2016-02-29 13:50:00,91.4,91.4,91.33,91.36,14496.0,56.435,56.435,56.3918,56.4103,14496.0
2016-02-29 13:55:00,91.34,91.35,91.29,91.31,23332.0,56.398,56.4042,56.3671,56.3795,23332.0
2016-02-29 14:00:00,91.32,91.32,91.2,91.24,20162.0,56.3856,56.3856,56.3115,56.3362,20162.0
2016-02-29 14:05:00,91.24,91.28,91.17,91.2,31088.0,56.3362,56.3609,56.293,56.3115,31088.0
2016-02-29 14:10:00,91.2,91.25,91.19,91.2,20988.0,56.3115,56.3424,56.3054,56.3115,20988.0
2016-02-29 14:15:00,91.18,91.19,91.09,91.11,28884.0,56.2992,56.3054,56.2436,56.256,28884.0
2016-02-29 14:20:00,91.1,91.13,91.02,91.04,17099.0,56.2498,56.2683,56.2004,56.2127,17099.0
2016-02-29 14:25:00,91.04,91.08,90.98,91.06,25958.0,56.2127,56.2374,56.1757,56.2251,25958.0
2016-02-29 14:30:00,91.06,91.1,90.98,90.99,30356.0,56.2251,56.2498,56.1757,56.1819,30356.0
2016-02-29 14:35:00,90.98,90.99,90.89,90.93,37445.0,56.1757,56.1819,56.1201,56.1448,37445.0
2016-02-29 14:40:00,90.94,90.97,90.82,90.95,27716.0,56.151,56.1695,56.0769,56.1572,27716.0
2016-02-29 14:45:00,90.94,90.99,90.87,90.95,21044.0,56.151,56.1819,56.1078,56.1572,21044.0
2016-02-29 14:50:00,90.95,91.03,90.92,90.98,29916.0,56.1572,56.2066,56.1386,56.1757,29916.0
2016-02-29 14:55:00,90.99,91.03,90.92,90.94,33312.0,56.1819,56.2066,56.1386,56.151,33312.0
2016-02-29 15:00:00,90.93,90.95,90.86,90.91,20763.0,56.1448,56.1572,56.1016,56.1325,20763.0
2016-02-29 15:05:00,90.9,90.9,90.76,90.82,43555.0,56.1263,56.1263,56.0399,56.0769,43555.0
2016-02-29 15:10:00,90.83,90.83,90.75,90.8,36232.0,56.0831,56.0831,56.0337,56.0646,36232.0
2016-02-29 15:15:00,90.79,90.81,90.7,90.78,48865.0,56.0584,56.0707,56.0028,56.0522,48865.0
2016-02-29 15:20:00,90.77,90.96,90.77,90.91,37189.0,56.046,56.1633,56.046,56.1325,37189.0
2016-02-29 15:25:00,90.91,91.0,90.9,90.96,36346.0,56.1325,56.188,56.1263,56.1633,36346.0
2016-02-29 15:30:00,90.95,91.04,90.93,91.03,55140.0,56.1572,56.2127,56.1448,56.2066,55140.0
2016-02-29 15:35:00,91.04,91.18,91.0,91.18,41634.0,56.2127,56.2992,56.188,56.2992,41634.0
2016-02-29 15:40:00,91.18,91.23,91.14,91.2,68344.0,56.2992,56.3301,56.2745,56.3115,68344.0
2016-02-29 15:45:00,91.21,91.28,91.18,91.23,88639.0,56.3177,56.3609,56.2992,56.3301,88639.0
2016-02-29 15:50:00,91.22,91.24,91.1,91.18,79815.0,56.3239,56.3362,56.2498,56.2992,79815.0
2016-02-29 15:55:00,91.17,91.22,90.98,91.0,377477.0,56.293,56.3239,56.1757,56.188,377477.0
2016-03-01 09:30:00,91.6,91.73,91.4,91.42,81674.0,56.5585,56.6388,56.435,56.4474,81674.0
2016-03-01 09:35:00,91.4,91.43,91.16,91.19,52788.0,56.435,56.4535,56.2868,56.3054,52788.0
2016-03-01 09:40:00,91.19,91.44,91.15,91.43,67625.0,56.3054,56.4597,56.2807,56.4535,67625.0
2016-03-01 09:45:00,91.43,91.6,91.43,91.48,37747.0,56.4535,56.5585,56.4535,56.4844,37747.0
2016-03-01 09:50:00,91.47,91.63,91.47,91.52,39472.0,56.4782,56.577,56.4782,56.5091,39472.0
2016-03-01 09:55:00,91.51,91.62,91.44,91.57,27945.0,56.5029,56.5709,56.4597,56.54,27945.0
2016-03-01 10:00:00,91.57,91.66,91.42,91.49,61008.0,56.54,56.5956,56.4474,56.4906,61008.0
2016-03-01 10:05:00,91.49,91.51,91.32,91.35,76642.0,56.4906,56.5029,56.3856,56.4042,76642.0
2016-03-01 10:10:00,91.36,91.4,91.2,91.25,36655.0,56.4103,56.435,56.3115,56.3424,36655.0
2016-03-01 10:15:00,91.27,91.29,91.16,91.2,30257.0,56.3548,56.3671,56.2868,56.3115,30257.0
2016-03-01 10:20:00,91.21,91.44,91.19,91.44,67073.0,56.3177,56.4597,56.3054,56.4597,67073.0
2016-03-01 10:25:00,91.46,91.53,91.44,91.47,51851.0,56.4721,56.5153,56.4597,56.4782,51851.0
2016-03-01 10:30:00,91.48,91.48,91.36,91.45,38687.0,56.4844,56.4844,56.4103,56.4659,38687.0
2016-03-01 10:35:00,91.44,91.46,91.21,91.25,55276.0,56.4597,56.4721,56.3177,56.3424,55276.0
2016-03-01 10:40:00,91.26,91.26,91.16,91.18,66093.0,56.3486,56.3486,56.2868,56.2992,66093.0
2016-03-01 10:45:00,91.19,91.32,91.15,91.19,42737.0,56.3054,56.3856,56.2807,56.3054,42737.0
2016-03-01 10:50:00,91.19,91.24,91.16,91.23,58353.0,56.3054,56.3362,56.2868,56.3301,58353.0
2016-03-01 10:55:00,91.23,91.27,91.2,91.26,47750.0,56.3301,56.3548,56.3115,56.3486,47750.0
2016-03-01 11:00:00,91.25,91.34,91.24,91.3,32907.0,56.3424,56.398,56.3362,56.3733,32907.0
2016-03-01 11:05:00,91.3,91.36,91.17,91.36,34175.0,56.3733,56.4103,56.293,56.4103,34175.0
2016-03-01 11:10:00,91.36,91.39,91.26,91.28,15974.0,56.4103,56.4288,56.3486,56.3609,15974.0
2016-03-01 11:15:00,91.28,91.44,91.28,91.4,20693.0,56.3609,56.4597,56.3609,56.435,20693.0
2016-03-01 11:20:00,91.38,91.5,91.38,91.48,27990.0,56.4227,56.4968,56.4227,56.4844,27990.0
2016-03-01 11:25:00,91.47,91.55,91.41,91.43,53118.0,56.4782,56.5276,56.4412,56.4535,53118.0
2016-03-01 11:30:00,91.42,91.44,91.38,91.39,40004.0,56.4474,56.4597,56.4227,56.4288,40004.0
2016-03-01 11:35:00,91.39,91.59,91.38,91.59,38529.0,56.4288,56.5523,56.4227,56.5523,38529.0
2016-03-01 11:40:00,91.59,91.69,91.51,91.54,48023.0,56.5523,56.6141,56.5029,56.5215,48023.0
2016-03-01 11:45:00,91.52,91.52,91.31,91.33,27385.0,56.5091,56.5091,56.3795,56.3918,27385.0
2016-03-01 11:50:00,91.34,91.35,91.27,91.32,28513.0,56.398,56.4042,56.3548,56.3856,28513.0
2016-03-01 11:55:00,91.31,91.31,91.18,91.2,23301.0,56.3795,56.3795,56.2992,56.3115,23301.0
2016-03-01 12:00:00,91.2,91.41,91.17,91.41,40649.0,56.3115,56.4412,56.293,56.4412,40649.0
2016-03-01 12:05:00,91.41,91.41,91.32,91.32,29642.0,56.4412,56.4412,56.3856,56.3856,29642.0
2016-03-01 12:10:00,91.31,91.32,91.19,91.21,45346.0,56.3795,56.3856,56.3054,56.3177,45346.0
2016-03-01 12:15:00,91.21,91.35,91.2,91.21,63061.0,56.3177,56.4042,56.3115,56.3177,63061.0
2016-03-01 12:20:00,91.23,91.23,91.19,91.2,35114.0,56.3301,56.3301,56.3054,56.3115,35114.0
2016-03-01 12:25:00,91.2,91.25,91.18,91.2,49112.0,56.3115,56.3424,56.2992,56.3115,49112.0
2016-03-01 12:30:00,91.21,91.26,91.19,91.22,32735.0,56.3177,56.3486,56.3054,56.3239,32735.0
2016-03-01 12:35:00,91.22,91.24,91.15,91.18,32255.0,56.3239,56.3362,56.2807,56.2992,32255.0
2016-03-01 12:40:00,91.19,91.24,91.12,91.16,46856.0,56.3054,56.3362,56.2621,56.2868,46856.0
2016-03-01 12:45:00,91.16,91.25,91.16,91.2,26364.0,56.2868,56.3424,56.2868,56.3115,26364.0
2016-03-01 12:50:00,91.2,91.21,91.14,91.18,27121.0,56.3115,56.3177,56.2745,56.2992,27121.0
2016-03-01 12:55:00,91.18,91.21,91.16,91.2,22722.0,56.2992,56.3177,56.2868,56.3115,22722.0
2016-03-01 13:00:00,91.19,91.19,91.08,91.13,37846.0,56.3054,56.3054,56.2374,56.2683,37846.0
2016-03-01 13:05:00,91.13,91.22,91.11,91.2,34495.0,56.2683,56.3239,56.256,56.3115,34495.0
2016-03-01 13:10:00,91.2,91.26,91.13,91.13,69782.0,56.3115,56.3486,56.2683,56.2683,69782.0
2016-03-01 13:15:00,91.13,91.17,91.09,91.1,19061.0,56.2683,56.293,56.2436,56.2498,19061.0
2016-03-01 13:20:00,91.1,91.19,91.1,91.15,27290.0,56.2498,56.3054,56.2498,56.2807,27290.0
2016-03-01 13:25:00,91.15,91.21,91.14,91.16,27491.0,56.2807,56.3177,56.2745,56.2868,27491.0
2016-03-01 13:30:00,91.16,91.21,91.16,91.18,24147.0,56.2868,56.3177,56.2868,56.2992,24147.0
2016-03-01 13:35:00,91.17,91.18,91.14,91.16,22792.0,56.293,56.2992,56.2745,56.2868,22792.0
2016-03-01 13:40:00,91.15,91.25,91.14,91.24,25571.0,56.2807,56.3424,56.2745,56.3362,25571.0
2016-03-01 13:45:00,91.23,91.37,91.21,91.36,20035.0,56.3301,56.4165,56.3177,56.4103,20035.0
2016-03-01 13:50:00,91.35,91.35,91.23,91.23,18992.0,56.4042,56.4042,56.3301,56.3301,18992.0
2016-03-01 13:55:00,91.24,91.26,91.23,91.25,32593.0,56.3362,56.3486,56.3301,56.3424,32593.0
2016-03-01 14:00:00,91.24,91.29,91.23,91.25,32317.0,56.3362,56.3671,56.3301,56.3424,32317.0
2016-03-01 14:05:00,91.26,91.28,91.16,91.19,43410.0,56.3486,56.3609,56.2868,56.3054,43410.0
2016-03-01 14:10:00,91.18,91.21,91.05,91.05,27115.0,56.2992,56.3177,56.2189,56.2189,27115.0
2016-03-01 14:15:00,91.06,91.07,91.02,91.03,39615.0,56.2251,56.2313,56.2004,56.2066,39615.0
2016-03-01 14:20:00,91.04,91.13,91.02,91.13,40701.0,56.2127,56.2683,56.2004,56.2683,40701.0
2016-03-01 14:25:00,91.11,91.19,91.07,91.18,43572.0,56.256,56.3054,56.2313,56.2992,43572.0
2016-03-01 14:30:00,91.19,91.21,91.12,91.12,31331.0,56.3054,56.3177,56.2621,56.2621,31331.0
2016-03-01 14:35:00,91.12,91.17,91.06,91.12,29362.0,56.2621,56.293,56.2251,56.2621,29362.0
2016-03-01 14:40:00,91.12,91.23,91.09,91.16,35006.0,56.2621,56.3301,56.2436,56.2868,35006.0
2016-03-01 14:45:00,91.15,91.31,91.15,91.31,19413.0,56.2807,56.3795,56.2807,56.3795,19413.0
2016-03-01 14:50:00,91.3,91.4,91.3,91.35,26002.0,56.3733,56.435,56.3733,56.4042,26002.0
2016-03-01 14:55:00,91.35,91.5,91.34,91.48,15367.0,56.4042,56.4968,56.398,56.4844,15367.0
2016-03-01 15:00:00,91.49,91.57,91.47,91.5,37429.0,56.4906,56.54,56.4782,56.4968,37429.0
2016-03-01 15:05:00,91.51,91.54,91.48,91.5,36281.0,56.5029,56.5215,56.4844,56.4968,36281.0
2016-03-01 15:10:00,91.5,91.59,91.5,91.58,35904.0,56.4968,56.5523,56.4968,56.5462,35904.0
2016-03-01 15:15:00,91.58,91.58,91.51,91.55,26425.0,56.5462,56.5462,56.5029,56.5276,26425.0
2016-03-01 15:20:00,91.55,91.55,91.45,91.5,27629.0,56.5276,56.5276,56.4659,56.4968,27629.0
2016-03-01 15:25:00,91.5,91.51,91.47,91.51,24980.0,56.4968,56.5029,56.4782,56.5029,24980.0
2016-03-01 15:30:00,91.51,91.54,91.5,91.52,28729.0,56.5029,56.5215,56.4968,56.5091,28729.0
2016-03-01 15:35:00,91.52,91.53,91.38,91.4,60450.0,56.5091,56.5153,56.4227,56.435,60450.0
2016-03-01 15:40:00,91.39,91.47,91.35,91.43,36439.0,56.4288,56.4782,56.4042,56.4535,36439.0
2016-03-01 15:45:00,91.43,91.44,91.28,91.29,74500.0,56.4535,56.4597,56.3609,56.3671,74500.0
2016-03-01 15:50:00,91.29,91.3,91.24,91.28,70253.0,56.3671,56.3733,56.3362,56.3609,70253.0
2016-03-01 15:55:00,91.28,91.52,91.26,91.5,205288.0,56.3609,56.5091,56.3486,56.4968,205288.0
2016-03-02 09:30:00,91.29,91.52,90.95,90.96,130005.0,56.3671,56.5091,56.1572,56.1633,130005.0
2016-03-02 09:35:00,90.96,91.23,90.79,91.16,79728.0,56.1633,56.3301,56.0584,56.2868,79728.0
2016-03-02 09:40:00,91.16,91.23,91.01,91.23,30529.0,56.2868,56.3301,56.1942,56.3301,30529.0
2016-03-02 09:45:00,91.23,91.33,91.13,91.23,63492.0,56.3301,56.3918,56.2683,56.3301,63492.0
2016-03-02 09:50:00,91.25,91.57,91.19,91.53,54452.0,56.3424,56.54,56.3054,56.5153,54452.0
2016-03-02 09:55:00,91.53,91.73,91.48,91.67,35430.0,56.5153,56.6388,56.4844,56.6017,35430.0
2016-03-02 10:00:00,91.64,91.66,91.55,91.57,57795.0,56.5832,56.5956,56.5276,56.54,57795.0
2016-03-02 10:05:00,91.59,91.71,91.58,91.7,51100.0,56.5523,56.6264,56.5462,56.6203,51100.0
2016-03-02 10:10:00,91.7,91.79,91.67,91.76,53605.0,56.6203,56.6758,56.6017,56.6573,53605.0
2016-03-02 10:15:00,91.77,91.88,91.77,91.86,29324.0,56.6635,56.7314,56.6635,56.7191,29324.0
2016-03-02 10:20:00,91.87,91.89,91.77,91.77,28380.0,56.7252,56.7376,56.6635,56.6635,28380.0
2016-03-02 10:25:00,91.77,91.8,91.65,91.7,26492.0,56.6635,56.682,56.5894,56.6203,26492.0
2016-03-02 10:30:00,91.67,91.68,91.53,91.54,30048.0,56.6017,56.6079,56.5153,56.5215,30048.0
2016-03-02 10:35:00,91.53,91.62,91.52,91.59,16604.0,56.5153,56.5709,56.5091,56.5523,16604.0
2016-03-02 10:40:00,91.57,91.65,91.51,91.53,36198.0,56.54,56.5894,56.5029,56.5153,36198.0
2016-03-02 10:45:00,91.53,91.56,91.43,91.5,25204.0,56.5153,56.5338,56.4535,56.4968,25204.0
2016-03-02 10:50:00,91.49,91.5,91.37,91.37,21430.0,56.4906,56.4968,56.4165,56.4165,21430.0
2016-03-02 10:55:00,91.4,91.47,91.33,91.33,24007.0,56.435,56.4782,56.3918,56.3918,24007.0
2016-03-02 11:00:00,91.33,91.52,91.32,91.51,31904.0,56.3918,56.5091,56.3856,56.5029,31904.0
2016-03-02 11:05:00,91.5,91.58,91.48,91.57,26498.0,56.4968,56.5462,56.4844,56.54,26498.0
2016-03-02 11:10:00,91.57,91.63,91.52,91.59,22069.0,56.54,56.577,56.5091,56.5523,22069.0
2016-03-02 11:15:00,91.6,91.7,91.58,91.67,19259.0,56.5585,56.6203,56.5462,56.6017,19259.0
2016-03-02 11:20:00,91.67,91.68,91.59,91.62,17667.0,56.6017,56.6079,56.5523,56.5709,17667.0
2016-03-02 11:25:00,91.63,91.64,91.53,91.58,17685.0,56.577,56.5832,56.5153,56.5462,17685.0
2016-03-02 11:30:00,91.57,91.7,91.57,91.67,41545.0,56.54,56.6203,56.54,56.6017,41545.0
2016-03-02 11:35:00,91.67,91.7,91.62,91.67,13238.0,56.6017,56.6203,56.5709,56.6017,13238.0
2016-03-02 11:40:00,91.68,91.68,91.6,91.64,14813.0,56.6079,56.6079,56.5585,56.5832,14813.0
2016-03-02 11:45:00,91.64,91.68,91.6,91.67,17977.0,56.5832,56.6079,56.5585,56.6017,17977.0
2016-03-02 11:50:00,91.67,91.68,91.57,91.57,14582.0,56.6017,56.6079,56.54,56.54,14582.0
2016-03-02 11:55:00,91.58,91.6,91.42,91.44,31927.0,56.5462,56.5585,56.4474,56.4597,31927.0
2016-03-02 12:00:00,91.46,91.5,91.41,91.43,11367.0,56.4721,56.4968,56.4412,56.4535,11367.0
2016-03-02 12:05:00,91.45,91.54,91.43,91.52,30795.0,56.4659,56.5215,56.4535,56.5091,30795.0
2016-03-02 12:10:00,91.52,91.54,91.48,91.54,10604.0,56.5091,56.5215,56.4844,56.5215,10604.0
2016-03-02 12:15:00,91.54,91.58,91.46,91.51,17468.0,56.5215,56.5462,56.4721,56.5029,17468.0
2016-03-02 12:20:00,91.52,91.58,91.51,91.55,11156.0,56.5091,56.5462,56.5029,56.5276,11156.0
2016-03-02 12:25:00,91.54,91.62,91.51,91.61,13211.0,56.5215,56.5709,56.5029,56.5647,13211.0
2016-03-02 12:30:00,91.61,91.61,91.55,91.58,12320.0,56.5647,56.5647,56.5276,56.5462,12320.0
2016-03-02 12:35:00,91.6,91.67,91.59,91.66,11906.0,56.5585,56.6017,56.5523,56.5956,11906.0
2016-03-02 12:40:00,91.66,91.7,91.64,91.67,15969.0,56.5956,56.6203,56.5832,56.6017,15969.0
2016-03-02 12:45:00,91.67,91.68,91.59,91.6,12614.0,56.6017,56.6079,56.5523,56.5585,12614.0
2016-03-02 12:50:00,91.6,91.62,91.59,91.62,12405.0,56.5585,56.5709,56.5523,56.5709,12405.0
2016-03-02 12:55:00,91.61,91.69,91.6,91.69,10318.0,56.5647,56.6141,56.5585,56.6141,10318.0
2016-03-02 13:00:00,91.67,91.67,91.53,91.55,12036.0,56.6017,56.6017,56.5153,56.5276,12036.0
2016-03-02 13:05:00,91.55,91.56,91.48,91.51,24570.0,56.5276,56.5338,56.4844,56.5029,24570.0
2016-03-02 13:10:00,91.53,91.63,91.53,91.62,21816.0,56.5153,56.577,56.5153,56.5709,21816.0
2016-03-02 13:15:00,91.62,91.63,91.55,91.58,9429.0,56.5709,56.577,56.5276,56.5462,9429.0
2016-03-02 13:20:00,91.58,91.6,91.52,91.57,17608.0,56.5462,56.5585,56.5091,56.54,17608.0
2016-03-02 13:25:00,91.57,91.62,91.57,91.61,17911.0,56.54,56.5709,56.54,56.5647,17911.0
2016-03-02 13:30:00,91.59,91.61,91.53,91.55,12660.0,56.5523,56.5647,56.5153,56.5276,12660.0
2016-03-02 13:35:00,91.54,91.55,91.51,91.52,8048.0,56.5215,56.5276,56.5029,56.5091,8048.0
2016-03-02 13:40:00,91.53,91.59,91.52,91.55,10127.0,56.5153,56.5523,56.5091,56.5276,10127.0
2016-03-02 13:45:00,91.56,91.58,91.54,91.55,16893.0,56.5338,56.5462,56.5215,56.5276,16893.0
2016-03-02 13:50:00,91.55,91.57,91.5,91.53,38385.0,56.5276,56.54,56.4968,56.5153,38385.0
2016-03-02 13:55:00,91.53,91.54,91.43,91.44,21699.0,56.5153,56.5215,56.4535,56.4597,21699.0
2016-03-02 14:00:00,91.44,91.46,91.39,91.46,15144.0,56.4597,56.4721,56.4288,56.4721,15144.0
2016-03-02 14:05:00,91.47,91.48,91.36,91.4,17874.0,56.4782,56.4844,56.4103,56.435,17874.0
2016-03-02 14:10:00,91.42,91.45,91.35,91.39,26154.0,56.4474,56.4659,56.4042,56.4288,26154.0
2016-03-02 14:15:00,91.39,91.39,91.26,91.31,29857.0,56.4288,56.4288,56.3486,56.3795,29857.0
2016-03-02 14:20:00,91.33,91.52,91.32,91.47,18385.0,56.3918,56.5091,56.3856,56.4782,18385.0
2016-03-02 14:25:00,91.47,91.48,91.38,91.39,19322.0,56.4782,56.4844,56.4227,56.4288,19322.0
2016-03-02 14:30:00,91.38,91.39,91.33,91.34,15189.0,56.4227,56.4288,56.3918,56.398,15189.0
2016-03-02 14:35:00,91.33,91.42,91.33,91.41,24501.0,56.3918,56.4474,56.3918,56.4412,24501.0
2016-03-02 14:40:00,91.41,91.52,91.41,91.46,15637.0,56.4412,56.5091,56.4412,56.4721,15637.0
2016-03-02 14:45:00,91.46,91.52,91.43,91.48,20814.0,56.4721,56.5091,56.4535,56.4844,20814.0
2016-03-02 14:50:00,91.49,91.5,91.44,91.45,21043.0,56.4906,56.4968,56.4597,56.4659,21043.0
2016-03-02 14:55:00,91.45,91.46,91.38,91.44,33214.0,56.4659,56.4721,56.4227,56.4597,33214.0
2016-03-02 15:00:00,91.43,91.44,91.35,91.35,21813.0,56.4535,56.4597,56.4042,56.4042,21813.0
2016-03-02 15:05:00,91.35,91.41,91.31,91.41,28914.0,56.4042,56.4412,56.3795,56.4412,28914.0
2016-03-02 15:10:00,91.41,91.48,91.4,91.46,24497.0,56.4412,56.4844,56.435,56.4721,24497.0
2016-03-02 15:15:00,91.46,91.48,91.27,91.28,37008.0,56.4721,56.4844,56.3548,56.3609,37008.0
2016-03-02 15:20:00,91.27,91.34,91.27,91.3,36461.0,56.3548,56.398,56.3548,56.3733,36461.0
2016-03-02 15:25:00,91.31,91.36,91.28,91.28,35471.0,56.3795,56.4103,56.3609,56.3609,35471.0
2016-03-02 15:30:00,91.28,91.36,91.25,91.28,48635.0,56.3609,56.4103,56.3424,56.3609,48635.0
2016-03-02 15:35:00,91.28,91.31,91.25,91.28,35655.0,56.3609,56.3795,56.3424,56.3609,35655.0
2016-03-02 15:40:00,91.27,91.35,91.27,91.31,49074.0,56.3548,56.4042,56.3548,56.3795,49074.0
2016-03-02 15:45:00,91.32,91.34,91.25,91.29,55863.0,56.3856,56.398,56.3424,56.3671,55863.0
2016-03-02 15:50:00,91.29,91.45,91.25,91.45,109761.0,56.3671,56.4659,56.3424,56.4659,109761.0
2016-03-02 15:55:00,91.44,91.6,91.43,91.56,208098.0,56.4597,56.5585,56.4535,56.5338,208098.0
2016-03-03 09:30:00,91.54,92.0,91.31,91.86,112585.0,56.5215,56.8055,56.3795,56.7191,112585.0
2016-03-03 09:35:00,91.89,92.0,91.73,91.8,74779.0,56.7376,56.8055,56.6388,56.682,74779.0
2016-03-03 09:40:00,91.81,91.81,91.6,91.76,47398.0,56.6882,56.6882,56.5585,56.6573,47398.0
2016-03-03 09:45:00,91.74,91.89,91.67,91.89,38886.0,56.645,56.7376,56.6017,56.7376,38886.0
2016-03-03 09:50:00,91.85,91.85,91.64,91.68,24582.0,56.7129,56.7129,56.5832,56.6079,24582.0
2016-03-03 09:55:00,91.67,91.76,91.58,91.72,59612.0,56.6017,56.6573,56.5462,56.6326,59612.0
2016-03-03 10:00:00,91.73,91.81,91.71,91.72,42039.0,56.6388,56.6882,56.6264,56.6326,42039.0
2016-03-03 10:05:00,91.73,91.75,91.57,91.57,29183.0,56.6388,56.6511,56.54,56.54,29183.0
2016-03-03 10:10:00,91.57,91.65,91.47,91.52,51534.0,56.54,56.5894,56.4782,56.5091,51534.0
2016-03-03 10:15:00,91.51,91.72,91.45,91.72,67251.0,56.5029,56.6326,56.4659,56.6326,67251.0
2016-03-03 10:20:00,91.74,91.75,91.55,91.63,26481.0,56.645,56.6511,56.5276,56.577,26481.0
2016-03-03 10:25:00,91.63,91.63,91.54,91.59,23462.0,56.577,56.577,56.5215,56.5523,23462.0
2016-03-03 10:30:00,91.59,91.71,91.56,91.7,19344.0,56.5523,56.6264,56.5338,56.6203,19344.0
2016-03-03 10:35:00,91.7,91.76,91.63,91.69,32713.0,56.6203,56.6573,56.577,56.6141,32713.0
2016-03-03 10:40:00,91.7,91.74,91.64,91.74,23137.0,56.6203,56.645,56.5832,56.645,23137.0
2016-03-03 10:45:00,91.75,91.81,91.73,91.79,20554.0,56.6511,56.6882,56.6388,56.6758,20554.0
2016-03-03 10:50:00,91.78,91.91,91.78,91.88,42296.0,56.6697,56.7499,56.6697,56.7314,42296.0
2016-03-03 10:55:00,91.89,91.89,91.74,91.74,34201.0,56.7376,56.7376,56.645,56.645,34201.0
2016-03-03 11:00:00,91.74,91.8,91.67,91.77,29050.0,56.645,56.682,56.6017,56.6635,29050.0
2016-03-03 11:05:00,91.78,91.79,91.68,91.71,37767.0,56.6697,56.6758,56.6079,56.6264,37767.0
2016-03-03 11:10:00,91.72,91.89,91.71,91.89,55665.0,56.6326,56.7376,56.6264,56.7376,55665.0
2016-03-03 11:15:00,91.9,92.0,91.87,91.99,31248.0,56.7437,56.8055,56.7252,56.7993,31248.0
2016-03-03 11:20:00,91.99,92.09,91.94,91.94,81717.0,56.7993,56.8611,56.7684,56.7684,81717.0
2016-03-03 11:25:00,91.94,91.94,91.83,91.93,45747.0,56.7684,56.7684,56.7005,56.7623,45747.0
2016-03-03 11:30:00,91.93,92.08,91.89,92.04,24829.0,56.7623,56.8549,56.7376,56.8302,24829.0
2016-03-03 11:35:00,92.05,92.09,91.99,92.02,28783.0,56.8364,56.8611,56.7993,56.8178,28783.0
2016-03-03 11:40:00,92.03,92.1,91.98,92.07,32839.0,56.824,56.8672,56.7931,56.8487,32839.0
2016-03-03 11:45:00,92.08,92.16,92.04,92.13,20511.0,56.8549,56.9043,56.8302,56.8858,20511.0
2016-03-03 11:50:00,92.14,92.16,92.05,92.1,20194.0,56.8919,56.9043,56.8364,56.8672,20194.0
2016-03-03 11:55:00,92.1,92.13,92.04,92.07,27162.0,56.8672,56.8858,56.8302,56.8487,27162.0
2016-03-03 12:00:00,92.07,92.25,92.07,92.21,27164.0,56.8487,56.9599,56.8487,56.9352,27164.0
2016-03-03 12:05:00,92.21,92.28,92.21,92.25,29068.0,56.9352,56.9784,56.9352,56.9599,29068.0
2016-03-03 12:10:00,92.25,92.41,92.24,92.41,39842.0,56.9599,57.0586,56.9537,57.0586,39842.0
2016-03-03 12:15:00,92.42,92.44,92.4,92.42,32668.0,57.0648,57.0772,57.0525,57.0648,32668.0
2016-03-03 12:20:00,92.42,92.47,92.37,92.39,20154.0,57.0648,57.0957,57.034,57.0463,20154.0
2016-03-03 12:25:00,92.4,92.4,92.25,92.26,25235.0,57.0525,57.0525,56.9599,56.966,25235.0
2016-03-03 12:30:00,92.27,92.32,92.22,92.26,17715.0,56.9722,57.0031,56.9413,56.966,17715.0
2016-03-03 12:35:00,92.28,92.28,92.21,92.25,10423.0,56.9784,56.9784,56.9352,56.9599,10423.0
2016-03-03 12:40:00,92.25,92.31,92.2,92.29,16827.0,56.9599,56.9969,56.929,56.9846,16827.0
2016-03-03 12:45:00,92.3,92.36,92.27,92.29,12125.0,56.9907,57.0278,56.9722,56.9846,12125.0
2016-03-03 12:50:00,92.28,92.32,92.27,92.31,12637.0,56.9784,57.0031,56.9722,56.9969,12637.0
2016-03-03 12:55:00,92.3,92.39,92.29,92.38,9068.0,56.9907,57.0463,56.9846,57.0401,9068.0
2016-03-03 13:00:00,92.38,92.5,92.38,92.46,17919.0,57.0401,57.1142,57.0401,57.0895,17919.0
2016-03-03 13:05:00,92.46,92.48,92.43,92.47,18789.0,57.0895,57.1019,57.071,57.0957,18789.0
2016-03-03 13:10:00,92.48,92.51,92.45,92.49,28349.0,57.1019,57.1204,57.0833,57.108,28349.0
2016-03-03 13:15:00,92.49,92.62,92.48,92.61,33451.0,57.108,57.1883,57.1019,57.1821,33451.0
2016-03-03 13:20:00,92.61,92.72,92.61,92.71,35276.0,57.1821,57.2501,57.1821,57.2439,35276.0
2016-03-03 13:25:00,92.7,92.71,92.59,92.59,25192.0,57.2377,57.2439,57.1698,57.1698,25192.0
2016-03-03 13:30:00,92.59,92.72,92.57,92.71,30905.0,57.1698,57.2501,57.1574,57.2439,30905.0
2016-03-03 13:35:00,92.72,92.73,92.67,92.7,17216.0,57.2501,57.2562,57.2192,57.2377,17216.0
2016-03-03 13:40:00,92.7,92.7,92.59,92.63,21571.0,57.2377,57.2377,57.1698,57.1945,21571.0
2016-03-03 13:45:00,92.62,92.78,92.62,92.78,51248.0,57.1883,57.2871,57.1883,57.2871,51248.0
2016-03-03 13:50:00,92.79,92.8,92.69,92.71,21874.0,57.2933,57.2995,57.2315,57.2439,21874.0
2016-03-03 13:55:00,92.72,92.73,92.63,92.72,20544.0,57.2501,57.2562,57.1945,57.2501,20544.0
2016-03-03 14:00:00,92.72,92.73,92.67,92.69,18452.0,57.2501,57.2562,57.2192,57.2315,18452.0
2016-03-03 14:05:00,92.69,92.69,92.59,92.66,26854.0,57.2315,57.2315,57.1698,57.213,26854.0
2016-03-03 14:10:00,92.66,92.74,92.65,92.74,25115.0,57.213,57.2624,57.2068,57.2624,25115.0
2016-03-03 14:15:00,92.74,92.75,92.69,92.72,23296.0,57.2624,57.2686,57.2315,57.2501,23296.0
2016-03-03 14:20:00,92.73,92.92,92.73,92.88,48367.0,57.2562,57.3735,57.2562,57.3489,48367.0
2016-03-03 14:25:00,92.89,92.95,92.81,92.81,23577.0,57.355,57.3921,57.3056,57.3056,23577.0
2016-03-03 14:30:00,92.82,92.86,92.71,92.82,21043.0,57.3118,57.3365,57.2439,57.3118,21043.0
2016-03-03 14:35:00,92.81,92.97,92.79,92.96,26989.0,57.3056,57.4044,57.2933,57.3982,26989.0
2016-03-03 14:40:00,92.97,93.0,92.95,92.98,28549.0,57.4044,57.4229,57.3921,57.4106,28549.0
2016-03-03 14:45:00,92.99,92.99,92.93,92.97,30779.0,57.4168,57.4168,57.3797,57.4044,30779.0
2016-03-03 14:50:00,92.98,93.0,92.97,93.0,29737.0,57.4106,57.4229,57.4044,57.4229,29737.0
2016-03-03 14:55:00,92.99,93.03,92.95,93.01,83201.0,57.4168,57.4415,57.3921,57.4291,83201.0
2016-03-03 15:00:00,93.02,93.09,93.01,93.06,39218.0,57.4353,57.4785,57.4291,57.46,39218.0
2016-03-03 15:05:00,93.06,93.14,93.05,93.09,56870.0,57.46,57.5094,57.4538,57.4785,56870.0
2016-03-03 15:10:00,93.09,93.09,92.99,93.01,82413.0,57.4785,57.4785,57.4168,57.4291,82413.0
2016-03-03 15:15:00,93.01,93.13,93.0,93.11,54636.0,57.4291,57.5032,57.4229,57.4909,54636.0
2016-03-03 15:20:00,93.11,93.16,93.05,93.14,44394.0,57.4909,57.5217,57.4538,57.5094,44394.0
2016-03-03 15:25:00,93.15,93.2,93.1,93.19,42168.0,57.5156,57.5464,57.4847,57.5403,42168.0
2016-03-03 15:30:00,93.19,93.2,93.1,93.19,45253.0,57.5403,57.5464,57.4847,57.5403,45253.0
2016-03-03 15:35:00,93.19,93.19,93.1,93.11,156740.0,57.5403,57.5403,57.4847,57.4909,156740.0
2016-03-03 15:40:00,93.11,93.16,93.09,93.16,72626.0,57.4909,57.5217,57.4785,57.5217,72626.0
2016-03-03 15:45:00,93.15,93.19,93.12,93.17,105387.0,57.5156,57.5403,57.497,57.5279,105387.0
2016-03-03 15:50:00,93.17,93.22,93.15,93.22,178461.0,57.5279,57.5588,57.5156,57.5588,178461.0
2016-03-03 15:55:00,93.22,93.29,93.21,93.26,237345.0,57.5588,57.602,57.5526,57.5835,237345.0
2016-03-04 09:30:00,93.29,93.7,93.25,93.37,183790.0,57.602,57.8552,57.5773,57.6514,183790.0
2016-03-04 09:35:00,93.34,93.57,93.34,93.56,60013.0,57.6329,57.7749,57.6329,57.7687,60013.0
2016-03-04 09:40:00,93.53,93.67,93.48,93.63,85146.0,57.7502,57.8366,57.7193,57.8119,85146.0
2016-03-04 09:45:00,93.61,93.62,93.38,93.55,28249.0,57.7996,57.8058,57.6576,57.7625,28249.0
2016-03-04 09:50:00,93.53,93.76,93.42,93.76,32877.0,57.7502,57.8922,57.6823,57.8922,32877.0
2016-03-04 09:55:00,93.78,93.96,93.71,93.96,35424.0,57.9046,58.0157,57.8613,58.0157,35424.0
2016-03-04 10:00:00,93.96,94.11,93.92,93.93,207539.0,58.0157,58.1083,57.991,57.9972,207539.0
2016-03-04 10:05:00,93.94,93.94,93.64,93.66,44112.0,58.0033,58.0033,57.8181,57.8305,44112.0
2016-03-04 10:10:00,93.68,93.89,93.68,93.87,34616.0,57.8428,57.9725,57.8428,57.9601,34616.0
2016-03-04 10:15:00,93.89,94.06,93.89,93.93,40988.0,57.9725,58.0774,57.9725,57.9972,40988.0
2016-03-04 10:20:00,93.94,94.1,93.93,94.04,60990.0,58.0033,58.1021,57.9972,58.0651,60990.0
2016-03-04 10:25:00,94.06,94.21,94.03,94.18,45301.0,58.0774,58.1701,58.0589,58.1515,45301.0
2016-03-04 10:30:00,94.19,94.23,94.13,94.17,54790.0,58.1577,58.1824,58.1207,58.1454,54790.0
2016-03-04 10:35:00,94.18,94.22,94.12,94.15,57976.0,58.1515,58.1762,58.1145,58.133,57976.0
2016-03-04 10:40:00,94.16,94.22,94.15,94.22,121890.0,58.1392,58.1762,58.133,58.1762,121890.0
2016-03-04 10:45:00,94.21,94.4,94.2,94.32,107001.0,58.1701,58.2874,58.1639,58.238,107001.0
2016-03-04 10:50:00,94.34,94.41,94.32,94.4,75718.0,58.2503,58.2936,58.238,58.2874,75718.0
2016-03-04 10:55:00,94.4,94.45,94.21,94.32,120049.0,58.2874,58.3182,58.1701,58.238,120049.0
2016-03-04 11:00:00,94.34,94.37,94.18,94.36,41147.0,58.2503,58.2689,58.1515,58.2627,41147.0
2016-03-04 11:05:00,94.36,94.49,94.35,94.41,86392.0,58.2627,58.3429,58.2565,58.2936,86392.0
2016-03-04 11:10:00,94.41,94.5,94.4,94.44,45157.0,58.2936,58.3491,58.2874,58.3121,45157.0
2016-03-04 11:15:00,94.45,94.49,94.37,94.47,38220.0,58.3182,58.3429,58.2689,58.3306,38220.0
2016-03-04 11:20:00,94.47,94.5,94.36,94.48,39935.0,58.3306,58.3491,58.2627,58.3368,39935.0
2016-03-04 11:25:00,94.48,94.51,94.31,94.36,50723.0,58.3368,58.3553,58.2318,58.2627,50723.0
2016-03-04 11:30:00,94.36,94.41,94.28,94.28,24383.0,58.2627,58.2936,58.2133,58.2133,24383.0
2016-03-04 11:35:00,94.28,94.29,94.13,94.14,28969.0,58.2133,58.2195,58.1207,58.1268,28969.0
2016-03-04 11:40:00,94.13,94.32,94.06,94.32,41460.0,58.1207,58.238,58.0774,58.238,41460.0
2016-03-04 11:45:00,94.32,94.39,94.28,94.34,70106.0,58.238,58.2812,58.2133,58.2503,70106.0
2016-03-04 11:50:00,94.34,94.38,94.29,94.35,32267.0,58.2503,58.275,58.2195,58.2565,32267.0
2016-03-04 11:55:00,94.35,94.41,94.29,94.33,25493.0,58.2565,58.2936,58.2195,58.2442,25493.0
2016-03-04 12:00:00,94.34,94.38,94.29,94.34,22847.0,58.2503,58.275,58.2195,58.2503,22847.0
2016-03-04 12:05:00,94.33,94.43,94.3,94.41,35117.0,58.2442,58.3059,58.2256,58.2936,35117.0
2016-03-04 12:10:00,94.4,94.52,94.39,94.49,34912.0,58.2874,58.3615,58.2812,58.3429,34912.0
2016-03-04 12:15:00,94.5,94.59,94.39,94.59,74964.0,58.3491,58.4047,58.2812,58.4047,74964.0
2016-03-04 12:20:00,94.6,94.69,94.55,94.55,77872.0,58.4109,58.4664,58.38,58.38,77872.0
2016-03-04 12:25:00,94.56,94.72,94.56,94.69,36993.0,58.3862,58.485,58.3862,58.4664,36993.0
2016-03-04 12:30:00,94.7,94.72,94.58,94.62,28545.0,58.4726,58.485,58.3985,58.4232,28545.0
2016-03-04 12:35:00,94.62,94.66,94.52,94.55,32962.0,58.4232,58.4479,58.3615,58.38,32962.0
2016-03-04 12:40:00,94.55,94.59,94.52,94.55,27271.0,58.38,58.4047,58.3615,58.38,27271.0
2016-03-04 12:45:00,94.55,94.69,94.52,94.69,25413.0,58.38,58.4664,58.3615,58.4664,25413.0
2016-03-04 12:50:00,94.69,94.7,94.59,94.69,60706.0,58.4664,58.4726,58.4047,58.4664,60706.0
2016-03-04 12:55:00,94.69,94.72,94.66,94.71,26441.0,58.4664,58.485,58.4479,58.4788,26441.0
2016-03-04 13:00:00,94.71,94.76,94.67,94.75,43497.0,58.4788,58.5097,58.4541,58.5035,43497.0
2016-03-04 13:05:00,94.75,94.76,94.69,94.76,50560.0,58.5035,58.5097,58.4664,58.5097,50560.0
2016-03-04 13:10:00,94.75,94.76,94.64,94.65,35141.0,58.5035,58.5097,58.4356,58.4417,35141.0
2016-03-04 13:15:00,94.65,94.67,94.6,94.61,27561.0,58.4417,58.4541,58.4109,58.417,27561.0
2016-03-04 13:20:00,94.62,94.63,94.51,94.6,31142.0,58.4232,58.4294,58.3553,58.4109,31142.0
2016-03-04 13:25:00,94.61,94.86,94.6,94.86,60767.0,58.417,58.5714,58.4109,58.5714,60767.0
2016-03-04 13:30:00,94.86,94.88,94.73,94.75,38139.0,58.5714,58.5838,58.4911,58.5035,38139.0
2016-03-04 13:35:00,94.76,94.76,94.68,94.76,30481.0,58.5097,58.5097,58.4603,58.5097,30481.0
2016-03-04 13:40:00,94.76,94.81,94.69,94.78,27235.0,58.5097,58.5405,58.4664,58.522,27235.0
2016-03-04 13:45:00,94.78,94.82,94.68,94.69,27148.0,58.522,58.5467,58.4603,58.4664,27148.0
2016-03-04 13:50:00,94.69,94.87,94.69,94.87,38738.0,58.4664,58.5776,58.4664,58.5776,38738.0
2016-03-04 13:55:00,94.85,94.89,94.84,94.86,33328.0,58.5652,58.5899,58.5591,58.5714,33328.0
2016-03-04 14:00:00,94.85,94.87,94.83,94.86,38397.0,58.5652,58.5776,58.5529,58.5714,38397.0
2016-03-04 14:05:00,94.87,94.9,94.84,94.85,27278.0,58.5776,58.5961,58.5591,58.5652,27278.0
2016-03-04 14:10:00,94.85,94.91,94.8,94.85,81539.0,58.5652,58.6023,58.5344,58.5652,81539.0
2016-03-04 14:15:00,94.84,94.86,94.79,94.83,39201.0,58.5591,58.5714,58.5282,58.5529,39201.0
2016-03-04 14:20:00,94.82,94.83,94.76,94.81,37813.0,58.5467,58.5529,58.5097,58.5405,37813.0
2016-03-04 14:25:00,94.81,94.86,94.8,94.82,51105.0,58.5405,58.5714,58.5344,58.5467,51105.0
2016-03-04 14:30:00,94.81,94.83,94.7,94.73,66629.0,58.5405,58.5529,58.4726,58.4911,66629.0
2016-03-04 14:35:00,94.72,94.72,94.54,94.57,31509.0,58.485,58.485,58.3738,58.3923,31509.0
2016-03-04 14:40:00,94.57,94.57,94.47,94.5,52310.0,58.3923,58.3923,58.3306,58.3491,52310.0
2016-03-04 14:45:00,94.49,94.52,94.43,94.51,47675.0,58.3429,58.3615,58.3059,58.3553,47675.0
2016-03-04 14:50:00,94.51,94.51,94.34,94.36,81413.0,58.3553,58.3553,58.2503,58.2627,81413.0
2016-03-04 14:55:00,94.36,94.38,94.3,94.33,104621.0,58.2627,58.275,58.2256,58.2442,104621.0
2016-03-04 15:00:00,94.33,94.36,94.26,94.28,67238.0,58.2442,58.2627,58.2009,58.2133,67238.0
2016-03-04 15:05:00,94.27,94.4,94.26,94.4,63357.0,58.2071,58.2874,58.2009,58.2874,63357.0
2016-03-04 15:10:00,94.4,94.4,94.26,94.26,67765.0,58.2874,58.2874,58.2009,58.2009,67765.0
2016-03-04 15:15:00,94.26,94.42,94.25,94.4,41128.0,58.2009,58.2997,58.1948,58.2874,41128.0
2016-03-04 15:20:00,94.4,94.43,94.32,94.42,36237.0,58.2874,58.3059,58.238,58.2997,36237.0
2016-03-04 15:25:00,94.43,94.52,94.42,94.5,51670.0,58.3059,58.3615,58.2997,58.3491,51670.0
2016-03-04 15:30:00,94.5,94.62,94.5,94.57,144330.0,58.3491,58.4232,58.3491,58.3923,144330.0
2016-03-04 15:35:00,94.56,94.57,94.5,94.52,52860.0,58.3862,58.3923,58.3491,58.3615,52860.0
2016-03-04 15:40:00,94.52,94.64,94.5,94.59,57007.0,58.3615,58.4356,58.3491,58.4047,57007.0
2016-03-04 15:45:00,94.58,94.63,94.51,94.57,74886.0,58.3985,58.4294,58.3553,58.3923,74886.0
2016-03-04 15:50:00,94.57,94.57,94.41,94.45,121059.0,58.3923,58.3923,58.2936,58.3182,121059.0
2016-03-04 15:55:00,94.45,94.5,94.37,94.44,269320.0,58.3182,58.3491,58.2689,58.3121,269320.0
2016-03-07 09:30:00,94.02,94.19,93.66,93.72,144999.0,58.0527,58.1577,57.8305,57.8675,144999.0
2016-03-07 09:35:00,93.76,93.93,93.3,93.41,120868.0,57.8922,57.9972,57.6082,57.6761,120868.0
2016-03-07 09:40:00,93.42,93.57,93.31,93.47,145147.0,57.6823,57.7749,57.6144,57.7131,145147.0
2016-03-07 09:45:00,93.5,93.57,93.35,93.37,61132.0,57.7317,57.7749,57.6391,57.6514,61132.0
2016-03-07 09:50:00,93.35,93.49,93.29,93.49,80783.0,57.6391,57.7255,57.602,57.7255,80783.0
2016-03-07 09:55:00,93.54,93.6,93.39,93.45,46381.0,57.7564,57.7934,57.6638,57.7008,46381.0
2016-03-07 10:00:00,93.44,93.47,93.34,93.41,63230.0,57.6946,57.7131,57.6329,57.6761,63230.0
2016-03-07 10:05:00,93.43,93.47,93.31,93.34,34538.0,57.6884,57.7131,57.6144,57.6329,34538.0
2016-03-07 10:10:00,93.34,93.39,93.29,93.34,32964.0,57.6329,57.6638,57.602,57.6329,32964.0
2016-03-07 10:15:00,93.34,93.38,93.25,93.34,54635.0,57.6329,57.6576,57.5773,57.6329,54635.0
2016-03-07 10:20:00,93.37,93.39,93.28,93.31,31229.0,57.6514,57.6638,57.5958,57.6144,31229.0
2016-03-07 10:25:00,93.3,93.34,93.27,93.33,70730.0,57.6082,57.6329,57.5897,57.6267,70730.0
2016-03-07 10:30:00,93.32,93.4,93.29,93.3,52622.0,57.6205,57.6699,57.602,57.6082,52622.0
2016-03-07 10:35:00,93.3,93.47,93.28,93.3,44910.0,57.6082,57.7131,57.5958,57.6082,44910.0
2016-03-07 10:40:00,93.3,93.54,93.3,93.38,28223.0,57.6082,57.7564,57.6082,57.6576,28223.0
2016-03-07 10:45:00,93.38,93.38,93.27,93.34,46066.0,57.6576,57.6576,57.5897,57.6329,46066.0
2016-03-07 10:50:00,93.34,93.37,93.27,93.31,52436.0,57.6329,57.6514,57.5897,57.6144,52436.0
2016-03-07 10:55:00,93.31,93.36,93.29,93.31,42545.0,57.6144,57.6452,57.602,57.6144,42545.0
2016-03-07 11:00:00,93.32,93.32,93.25,93.26,37133.0,57.6205,57.6205,57.5773,57.5835,37133.0
2016-03-07 11:05:00,93.26,93.31,93.23,93.29,37081.0,57.5835,57.6144,57.565,57.602,37081.0
2016-03-07 11:10:00,93.29,93.35,93.26,93.35,29267.0,57.602,57.6391,57.5835,57.6391,29267.0
2016-03-07 11:15:00,93.34,93.35,93.26,93.33,28874.0,57.6329,57.6391,57.5835,57.6267,28874.0
2016-03-07 11:20:00,93.33,93.37,93.24,93.31,64408.0,57.6267,57.6514,57.5711,57.6144,64408.0
2016-03-07 11:25:00,93.31,93.34,93.24,93.25,52964.0,57.6144,57.6329,57.5711,57.5773,52964.0
2016-03-07 11:30:00,93.25,93.25,93.1,93.21,102132.0,57.5773,57.5773,57.4847,57.5526,102132.0
2016-03-07 11:35:00,93.2,93.33,93.16,93.26,51787.0,57.5464,57.6267,57.5217,57.5835,51787.0
2016-03-07 11:40:00,93.25,93.46,93.24,93.45,45001.0,57.5773,57.707,57.5711,57.7008,45001.0
2016-03-07 11:45:00,93.45,93.53,93.36,93.42,72242.0,57.7008,57.7502,57.6452,57.6823,72242.0
2016-03-07 11:50:00,93.41,93.46,93.37,93.39,19589.0,57.6761,57.707,57.6514,57.6638,19589.0
2016-03-07 11:55:00,93.39,93.49,93.39,93.41,34530.0,57.6638,57.7255,57.6638,57.6761,34530.0
2016-03-07 12:00:00,93.4,93.43,93.31,93.36,28523.0,57.6699,57.6884,57.6144,57.6452,28523.0
2016-03-07 12:05:00,93.36,93.37,93.3,93.32,51741.0,57.6452,57.6514,57.6082,57.6205,51741.0
2016-03-07 12:10:00,93.32,93.37,93.26,93.37,40264.0,57.6205,57.6514,57.5835,57.6514,40264.0
2016-03-07 12:15:00,93.37,93.42,93.3,93.39,31859.0,57.6514,57.6823,57.6082,57.6638,31859.0
2016-03-07 12:20:00,93.38,93.48,93.36,93.42,63622.0,57.6576,57.7193,57.6452,57.6823,63622.0
2016-03-07 12:25:00,93.42,93.44,93.36,93.42,18900.0,57.6823,57.6946,57.6452,57.6823,18900.0
2016-03-07 12:30:00,93.41,93.47,93.36,93.43,16178.0,57.6761,57.7131,57.6452,57.6884,16178.0
2016-03-07 12:35:00,93.41,93.52,93.4,93.44,23877.0,57.6761,57.744,57.6699,57.6946,23877.0
2016-03-07 12:40:00,93.43,93.45,93.35,93.41,36592.0,57.6884,57.7008,57.6391,57.6761,36592.0
2016-03-07 12:45:00,93.42,93.44,93.35,93.4,74363.0,57.6823,57.6946,57.6391,57.6699,74363.0
2016-03-07 12:50:00,93.39,93.51,93.39,93.5,14991.0,57.6638,57.7378,57.6638,57.7317,14991.0
2016-03-07 12:55:00,93.5,93.54,93.5,93.52,11604.0,57.7317,57.7564,57.7317,57.744,11604.0
2016-03-07 13:00:00,93.53,93.55,93.49,93.51,19262.0,57.7502,57.7625,57.7255,57.7378,19262.0
2016-03-07 13:05:00,93.52,93.66,93.49,93.65,38512.0,57.744,57.8305,57.7255,57.8243,38512.0
2016-03-07 13:10:00,93.66,93.71,93.62,93.71,17583.0,57.8305,57.8613,57.8058,57.8613,17583.0
2016-03-07 13:15:00,93.72,93.74,93.69,93.7,17190.0,57.8675,57.8799,57.849,57.8552,17190.0
2016-03-07 13:20:00,93.7,93.73,93.64,93.69,53492.0,57.8552,57.8737,57.8181,57.849,53492.0
2016-03-07 13:25:00,93.67,93.79,93.66,93.76,28000.0,57.8366,57.9107,57.8305,57.8922,28000.0
2016-03-07 13:30:00,93.76,93.76,93.61,93.65,25072.0,57.8922,57.8922,57.7996,57.8243,25072.0
2016-03-07 13:35:00,93.66,93.83,93.64,93.74,41308.0,57.8305,57.9354,57.8181,57.8799,41308.0
2016-03-07 13:40:00,93.73,93.82,93.71,93.81,15380.0,57.8737,57.9293,57.8613,57.9231,15380.0
2016-03-07 13:45:00,93.82,93.9,93.79,93.85,28202.0,57.9293,57.9787,57.9107,57.9478,28202.0
2016-03-07 13:50:00,93.86,93.92,93.81,93.86,80376.0,57.954,57.991,57.9231,57.954,80376.0
2016-03-07 13:55:00,93.87,93.97,93.82,93.88,50861.0,57.9601,58.0219,57.9293,57.9663,50861.0
2016-03-07 14:00:00,93.87,93.95,93.84,93.93,54137.0,57.9601,58.0095,57.9416,57.9972,54137.0
2016-03-07 14:05:00,93.93,93.95,93.83,93.86,42102.0,57.9972,58.0095,57.9354,57.954,42102.0
2016-03-07 14:10:00,93.86,93.94,93.81,93.87,29472.0,57.954,58.0033,57.9231,57.9601,29472.0
2016-03-07 14:15:00,93.88,93.97,93.82,93.95,101106.0,57.9663,58.0219,57.9293,58.0095,101106.0
2016-03-07 14:20:00,93.94,93.94,93.81,93.81,31933.0,58.0033,58.0033,57.9231,57.9231,31933.0
2016-03-07 14:25:00,93.82,93.95,93.8,93.85,65915.0,57.9293,58.0095,57.9169,57.9478,65915.0
2016-03-07 14:30:00,93.86,93.86,93.78,93.8,35830.0,57.954,57.954,57.9046,57.9169,35830.0
2016-03-07 14:35:00,93.8,93.86,93.75,93.81,86836.0,57.9169,57.954,57.886,57.9231,86836.0
2016-03-07 14:40:00,93.8,93.88,93.77,93.83,88516.0,57.9169,57.9663,57.8984,57.9354,88516.0
2016-03-07 14:45:00,93.83,93.9,93.81,93.84,68381.0,57.9354,57.9787,57.9231,57.9416,68381.0
2016-03-07 14:50:00,93.84,93.9,93.82,93.9,27260.0,57.9416,57.9787,57.9293,57.9787,27260.0
2016-03-07 14:55:00,93.9,93.9,93.82,93.83,17553.0,57.9787,57.9787,57.9293,57.9354,17553.0
2016-03-07 15:00:00,93.82,93.84,93.73,93.73,32147.0,57.9293,57.9416,57.8737,57.8737,32147.0
2016-03-07 15:05:00,93.73,93.9,93.72,93.87,85508.0,57.8737,57.9787,57.8675,57.9601,85508.0
2016-03-07 15:10:00,93.87,93.87,93.77,93.79,32001.0,57.9601,57.9601,57.8984,57.9107,32001.0
2016-03-07 15:15:00,93.8,93.9,93.78,93.86,36230.0,57.9169,57.9787,57.9046,57.954,36230.0
2016-03-07 15:20:00,93.87,93.87,93.76,93.86,40830.0,57.9601,57.9601,57.8922,57.954,40830.0
2016-03-07 15:25:00,93.85,93.87,93.79,93.84,45398.0,57.9478,57.9601,57.9107,57.9416,45398.0
2016-03-07 15:30:00,93.83,93.89,93.79,93.89,44829.0,57.9354,57.9725,57.9107,57.9725,44829.0
2016-03-07 15:35:00,93.89,93.99,93.86,93.92,57915.0,57.9725,58.0342,57.954,57.991,57915.0
2016-03-07 15:40:00,93.93,93.98,93.84,93.85,64709.0,57.9972,58.028,57.9416,57.9478,64709.0
2016-03-07 15:45:00,93.86,93.88,93.75,93.83,79740.0,57.954,57.9663,57.886,57.9354,79740.0
2016-03-07 15:50:00,93.83,93.85,93.76,93.85,115862.0,57.9354,57.9478,57.8922,57.9478,115862.0
2016-03-07 15:55:00,93.84,93.89,93.73,93.89,243700.0,57.9416,57.9725,57.8737,57.9725,243700.0
2016-03-08 09:30:00,94.07,94.19,93.92,94.02,91525.0,58.0836,58.1577,57.991,58.0527,91525.0
2016-03-08 09:35:00,93.98,94.04,93.84,93.89,30260.0,58.028,58.0651,57.9416,57.9725,30260.0
2016-03-08 09:40:00,93.89,94.06,93.76,94.01,50317.0,57.9725,58.0774,57.8922,58.0466,50317.0
2016-03-08 09:45:00,94.01,94.13,93.95,94.06,80880.0,58.0466,58.1207,58.0095,58.0774,80880.0
2016-03-08 09:50:00,94.07,94.25,94.07,94.23,64337.0,58.0836,58.1948,58.0836,58.1824,64337.0
2016-03-08 09:55:00,94.22,94.25,94.07,94.22,95595.0,58.1762,58.1948,58.0836,58.1762,95595.0
2016-03-08 10:00:00,94.2,94.26,94.14,94.21,68976.0,58.1639,58.2009,58.1268,58.1701,68976.0
2016-03-08 10:05:00,94.22,94.23,94.08,94.19,55742.0,58.1762,58.1824,58.0898,58.1577,55742.0
2016-03-08 10:10:00,94.17,94.2,94.09,94.15,39679.0,58.1454,58.1639,58.096,58.133,39679.0
2016-03-08 10:15:00,94.15,94.21,94.14,94.2,19431.0,58.133,58.1701,58.1268,58.1639,19431.0
2016-03-08 10:20:00,94.2,94.31,94.18,94.2,46347.0,58.1639,58.2318,58.1515,58.1639,46347.0
2016-03-08 10:25:00,94.19,94.3,94.18,94.28,29310.0,58.1577,58.2256,58.1515,58.2133,29310.0
2016-03-08 10:30:00,94.28,94.46,94.25,94.45,59730.0,58.2133,58.3244,58.1948,58.3182,59730.0
2016-03-08 10:35:00,94.45,94.61,94.42,94.44,80400.0,58.3182,58.417,58.2997,58.3121,80400.0
2016-03-08 10:40:00,94.42,94.42,94.23,94.28,22691.0,58.2997,58.2997,58.1824,58.2133,22691.0
2016-03-08 10:45:00,94.27,94.41,94.26,94.4,81323.0,58.2071,58.2936,58.2009,58.2874,81323.0
2016-03-08 10:50:00,94.4,94.41,94.3,94.36,25378.0,58.2874,58.2936,58.2256,58.2627,25378.0
2016-03-08 10:55:00,94.37,94.41,94.32,94.41,26212.0,58.2689,58.2936,58.238,58.2936,26212.0
2016-03-08 11:00:00,94.42,94.5,94.35,94.36,29571.0,58.2997,58.3491,58.2565,58.2627,29571.0
2016-03-08 11:05:00,94.34,94.45,94.28,94.29,37662.0,58.2503,58.3182,58.2133,58.2195,37662.0
2016-03-08 11:10:00,94.3,94.36,94.26,94.35,61616.0,58.2256,58.2627,58.2009,58.2565,61616.0
2016-03-08 11:15:00,94.35,94.51,94.35,94.45,27866.0,58.2565,58.3553,58.2565,58.3182,27866.0
2016-03-08 11:20:00,94.44,94.45,94.29,94.31,27542.0,58.3121,58.3182,58.2195,58.2318,27542.0
2016-03-08 11:25:00,94.31,94.44,94.3,94.34,25443.0,58.2318,58.3121,58.2256,58.2503,25443.0
2016-03-08 11:30:00,94.34,94.6,94.33,94.6,32922.0,58.2503,58.4109,58.2442,58.4109,32922.0
2016-03-08 11:35:00,94.61,94.63,94.54,94.54,19801.0,58.417,58.4294,58.3738,58.3738,19801.0
2016-03-08 11:40:00,94.54,94.61,94.49,94.57,19037.0,58.3738,58.417,58.3429,58.3923,19037.0
2016-03-08 11:45:00,94.58,94.6,94.49,94.49,12848.0,58.3985,58.4109,58.3429,58.3429,12848.0
2016-03-08 11:50:00,94.49,94.61,94.48,94.52,25348.0,58.3429,58.417,58.3368,58.3615,25348.0
2016-03-08 11:55:00,94.53,94.55,94.48,94.54,27594.0,58.3676,58.38,58.3368,58.3738,27594.0
2016-03-08 12:00:00,94.53,94.55,94.51,94.51,13029.0,58.3676,58.38,58.3553,58.3553,13029.0
2016-03-08 12:05:00,94.52,94.68,94.51,94.67,21352.0,58.3615,58.4603,58.3553,58.4541,21352.0
2016-03-08 12:10:00,94.68,94.72,94.65,94.68,37158.0,58.4603,58.485,58.4417,58.4603,37158.0
2016-03-08 12:15:00,94.68,94.68,94.59,94.61,22004.0,58.4603,58.4603,58.4047,58.417,22004.0
2016-03-08 12:20:00,94.62,94.68,94.61,94.68,19286.0,58.4232,58.4603,58.417,58.4603,19286.0
2016-03-08 12:25:00,94.68,94.69,94.66,94.67,16599.0,58.4603,58.4664,58.4479,58.4541,16599.0
2016-03-08 12:30:00,94.66,94.68,94.61,94.62,21256.0,58.4479,58.4603,58.417,58.4232,21256.0
2016-03-08 12:35:00,94.62,94.63,94.57,94.59,37150.0,58.4232,58.4294,58.3923,58.4047,37150.0
2016-03-08 12:40:00,94.59,94.62,94.54,94.54,9628.0,58.4047,58.4232,58.3738,58.3738,9628.0
2016-03-08 12:45:00,94.53,94.61,94.48,94.6,29611.0,58.3676,58.417,58.3368,58.4109,29611.0
2016-03-08 12:50:00,94.59,94.61,94.52,94.61,22793.0,58.4047,58.417,58.3615,58.417,22793.0
2016-03-08 12:55:00,94.61,94.66,94.57,94.61,48466.0,58.417,58.4479,58.3923,58.417,48466.0
2016-03-08 13:00:00,94.61,94.68,94.58,94.58,27411.0,58.417,58.4603,58.3985,58.3985,27411.0
2016-03-08 13:05:00,94.57,94.57,94.45,94.46,23270.0,58.3923,58.3923,58.3182,58.3244,23270.0
2016-03-08 13:10:00,94.45,94.58,94.45,94.56,25653.0,58.3182,58.3985,58.3182,58.3862,25653.0
2016-03-08 13:15:00,94.55,94.62,94.53,94.56,22191.0,58.38,58.4232,58.3676,58.3862,22191.0
2016-03-08 13:20:00,94.56,94.66,94.51,94.61,53655.0,58.3862,58.4479,58.3553,58.417,53655.0
2016-03-08 13:25:00,94.62,94.69,94.53,94.64,95211.0,58.4232,58.4664,58.3676,58.4356,95211.0
2016-03-08 13:30:00,94.64,94.76,94.64,94.71,65400.0,58.4356,58.5097,58.4356,58.4788,65400.0
2016-03-08 13:35:00,94.71,94.73,94.67,94.69,14338.0,58.4788,58.4911,58.4541,58.4664,14338.0
2016-03-08 13:40:00,94.69,94.71,94.65,94.65,25575.0,58.4664,58.4788,58.4417,58.4417,25575.0
2016-03-08 13:45:00,94.66,94.66,94.56,94.61,29150.0,58.4479,58.4479,58.3862,58.417,29150.0
2016-03-08 13:50:00,94.6,94.73,94.59,94.61,56530.0,58.4109,58.4911,58.4047,58.417,56530.0
2016-03-08 13:55:00,94.62,94.66,94.6,94.62,35944.0,58.4232,58.4479,58.4109,58.4232,35944.0
2016-03-08 14:00:00,94.63,94.74,94.6,94.67,55028.0,58.4294,58.4973,58.4109,58.4541,55028.0
2016-03-08 14:05:00,94.67,94.77,94.66,94.7,29805.0,58.4541,58.5158,58.4479,58.4726,29805.0
2016-03-08 14:10:00,94.7,94.76,94.68,94.69,28902.0,58.4726,58.5097,58.4603,58.4664,28902.0
2016-03-08 14:15:00,94.68,94.68,94.6,94.68,51358.0,58.4603,58.4603,58.4109,58.4603,51358.0
2016-03-08 14:20:00,94.68,94.76,94.59,94.59,55515.0,58.4603,58.5097,58.4047,58.4047,55515.0
2016-03-08 14:25:00,94.58,94.73,94.55,94.67,132326.0,58.3985,58.4911,58.38,58.4541,132326.0
2016-03-08 14:30:00,94.67,94.68,94.59,94.63,36463.0,58.4541,58.4603,58.4047,58.4294,36463.0
2016-03-08 14:35:00,94.62,94.65,94.59,94.65,52549.0,58.4232,58.4417,58.4047,58.4417,52549.0
2016-03-08 14:40:00,94.64,94.79,94.64,94.78,100036.0,58.4356,58.5282,58.4356,58.522,100036.0
2016-03-08 14:45:00,94.77,94.78,94.65,94.66,30177.0,58.5158,58.522,58.4417,58.4479,30177.0
2016-03-08 14:50:00,94.64,94.79,94.64,94.73,64289.0,58.4356,58.5282,58.4356,58.4911,64289.0
2016-03-08 14:55:00,94.73,94.74,94.69,94.72,26354.0,58.4911,58.4973,58.4664,58.485,26354.0
2016-03-08 15:00:00,94.71,94.72,94.61,94.62,37338.0,58.4788,58.485,58.417,58.4232,37338.0
2016-03-08 15:05:00,94.61,94.73,94.6,94.62,49904.0,58.417,58.4911,58.4109,58.4232,49904.0
2016-03-08 15:10:00,94.61,94.68,94.54,94.55,92547.0,58.417,58.4603,58.3738,58.38,92547.0
2016-03-08 15:15:00,94.54,94.65,94.48,94.54,114276.0,58.3738,58.4417,58.3368,58.3738,114276.0
2016-03-08 15:20:00,94.54,94.61,94.5,94.55,62403.0,58.3738,58.417,58.3491,58.38,62403.0
2016-03-08 15:25:00,94.55,94.56,94.4,94.4,43697.0,58.38,58.3862,58.2874,58.2874,43697.0
2016-03-08 15:30:00,94.41,94.43,94.35,94.38,71486.0,58.2936,58.3059,58.2565,58.275,71486.0
2016-03-08 15:35:00,94.38,94.41,94.26,94.27,50426.0,58.275,58.2936,58.2009,58.2071,50426.0
2016-03-08 15:40:00,94.26,94.35,94.21,94.32,101568.0,58.2009,58.2565,58.1701,58.238,101568.0
2016-03-08 15:45:00,94.31,94.5,94.31,94.37,154392.0,58.2318,58.3491,58.2318,58.2689,154392.0
2016-03-08 15:50:00,94.37,94.38,94.3,94.31,149514.0,58.2689,58.275,58.2256,58.2318,149514.0
2016-03-08 15:55:00,94.3,94.51,94.22,94.45,457610.0,58.2256,58.3553,58.1762,58.3182,457610.0
2016-03-09 09:30:00,94.87,95.0,94.66,94.9,263802.0,58.5776,58.6578,58.4479,58.5961,263802.0
2016-03-09 09:35:00,94.91,95.0,94.87,94.89,78408.0,58.6023,58.6578,58.5776,58.5899,78408.0
2016-03-09 09:40:00,94.9,95.09,94.85,94.93,55517.0,58.5961,58.7134,58.5652,58.6146,55517.0
2016-03-09 09:45:00,94.9,95.2,94.9,95.14,59451.0,58.5961,58.7813,58.5961,58.7443,59451.0
2016-03-09 09:50:00,95.16,95.16,95.04,95.11,40286.0,58.7566,58.7566,58.6825,58.7258,40286.0
2016-03-09 09:55:00,95.11,95.13,95.06,95.11,34518.0,58.7258,58.7381,58.6949,58.7258,34518.0
2016-03-09 10:00:00,95.1,95.18,95.09,95.13,39258.0,58.7196,58.769,58.7134,58.7381,39258.0
2016-03-09 10:05:00,95.12,95.23,95.05,95.06,37961.0,58.7319,58.7999,58.6887,58.6949,37961.0
2016-03-09 10:10:00,95.06,95.17,95.05,95.16,39790.0,58.6949,58.7628,58.6887,58.7566,39790.0
2016-03-09 10:15:00,95.16,95.22,95.11,95.19,35186.0,58.7566,58.7937,58.7258,58.7752,35186.0
2016-03-09 10:20:00,95.2,95.21,95.09,95.19,59654.0,58.7813,58.7875,58.7134,58.7752,59654.0
2016-03-09 10:25:00,95.18,95.21,95.1,95.2,44877.0,58.769,58.7875,58.7196,58.7813,44877.0
2016-03-09 10:30:00,95.21,95.31,95.17,95.22,74448.0,58.7875,58.8493,58.7628,58.7937,74448.0
2016-03-09 10:35:00,95.2,95.27,95.17,95.25,51835.0,58.7813,58.8246,58.7628,58.8122,51835.0
2016-03-09 10:40:00,95.25,95.25,95.13,95.14,46080.0,58.8122,58.8122,58.7381,58.7443,46080.0
2016-03-09 10:45:00,95.13,95.22,95.08,95.08,35843.0,58.7381,58.7937,58.7072,58.7072,35843.0
2016-03-09 10:50:00,95.07,95.07,94.78,94.86,70774.0,58.7011,58.7011,58.522,58.5714,70774.0
2016-03-09 10:55:00,94.86,94.86,94.78,94.82,41501.0,58.5714,58.5714,58.522,58.5467,41501.0
2016-03-09 11:00:00,94.84,94.96,94.83,94.93,21389.0,58.5591,58.6331,58.5529,58.6146,21389.0
2016-03-09 11:05:00,94.94,95.01,94.9,95.01,30358.0,58.6208,58.664,58.5961,58.664,30358.0
2016-03-09 11:10:00,95.01,95.14,95.0,95.14,26187.0,58.664,58.7443,58.6578,58.7443,26187.0
2016-03-09 11:15:00,95.13,95.15,95.01,95.15,42272.0,58.7381,58.7505,58.664,58.7505,42272.0
2016-03-09 11:20:00,95.15,95.21,95.04,95.2,36108.0,58.7505,58.7875,58.6825,58.7813,36108.0
2016-03-09 11:25:00,95.19,95.31,95.19,95.21,30575.0,58.7752,58.8493,58.7752,58.7875,30575.0
2016-03-09 11:30:00,95.22,95.23,95.06,95.08,24647.0,58.7937,58.7999,58.6949,58.7072,24647.0
2016-03-09 11:35:00,95.09,95.24,95.06,95.24,51513.0,58.7134,58.806,58.6949,58.806,51513.0
2016-03-09 11:40:00,95.23,95.23,95.17,95.19,44084.0,58.7999,58.7999,58.7628,58.7752,44084.0
2016-03-09 11:45:00,95.2,95.21,95.12,95.13,114701.0,58.7813,58.7875,58.7319,58.7381,114701.0
2016-03-09 11:50:00,95.13,95.25,95.12,95.22,78935.0,58.7381,58.8122,58.7319,58.7937,78935.0
2016-03-09 11:55:00,95.22,95.38,95.22,95.36,83088.0,58.7937,58.8925,58.7937,58.8801,83088.0
2016-03-09 12:00:00,95.36,95.37,95.25,95.32,47884.0,58.8801,58.8863,58.8122,58.8554,47884.0
2016-03-09 12:05:00,95.31,95.32,95.16,95.23,50404.0,58.8493,58.8554,58.7566,58.7999,50404.0
2016-03-09 12:10:00,95.25,95.27,95.09,95.24,41513.0,58.8122,58.8246,58.7134,58.806,41513.0
2016-03-09 12:15:00,95.25,95.3,95.2,95.23,45163.0,58.8122,58.8431,58.7813,58.7999,45163.0
2016-03-09 12:20:00,95.24,95.25,95.2,95.24,19999.0,58.806,58.8122,58.7813,58.806,19999.0
2016-03-09 12:25:00,95.24,95.25,95.16,95.17,26682.0,58.806,58.8122,58.7566,58.7628,26682.0
2016-03-09 12:30:00,95.18,95.24,95.18,95.23,98177.0,58.769,58.806,58.769,58.7999,98177.0
2016-03-09 12:35:00,95.23,95.23,95.11,95.17,38082.0,58.7999,58.7999,58.7258,58.7628,38082.0
2016-03-09 12:40:00,95.17,95.2,95.12,95.13,31501.0,58.7628,58.7813,58.7319,58.7381,31501.0
2016-03-09 12:45:00,95.13,95.2,95.12,95.17,88773.0,58.7381,58.7813,58.7319,58.7628,88773.0
2016-03-09 12:50:00,95.17,95.2,95.11,95.13,127817.0,58.7628,58.7813,58.7258,58.7381,127817.0
2016-03-09 12:55:00,95.14,95.19,95.12,95.15,45869.0,58.7443,58.7752,58.7319,58.7505,45869.0
2016-03-09 13:00:00,95.16,95.2,95.12,95.19,50665.0,58.7566,58.7813,58.7319,58.7752,50665.0
2016-03-09 13:05:00,95.18,95.2,95.11,95.15,115013.0,58.769,58.7813,58.7258,58.7505,115013.0
2016-03-09 13:10:00,95.17,95.22,95.15,95.19,56719.0,58.7628,58.7937,58.7505,58.7752,56719.0
2016-03-09 13:15:00,95.19,95.28,95.19,95.26,61162.0,58.7752,58.8307,58.7752,58.8184,61162.0
2016-03-09 13:20:00,95.26,95.29,95.2,95.29,38999.0,58.8184,58.8369,58.7813,58.8369,38999.0
2016-03-09 13:25:00,95.29,95.36,95.28,95.29,59906.0,58.8369,58.8801,58.8307,58.8369,59906.0
2016-03-09 13:30:00,95.28,95.36,95.22,95.35,33139.0,58.8307,58.8801,58.7937,58.874,33139.0
2016-03-09 13:35:00,95.35,95.42,95.34,95.4,28836.0,58.874,58.9172,58.8678,58.9048,28836.0
2016-03-09 13:40:00,95.4,95.45,95.4,95.45,109960.0,58.9048,58.9357,58.9048,58.9357,109960.0
2016-03-09 13:45:00,95.45,95.55,95.44,95.53,197896.0,58.9357,58.9974,58.9295,58.9851,197896.0
2016-03-09 13:50:00,95.53,95.55,95.46,95.53,50388.0,58.9851,58.9974,58.9419,58.9851,50388.0
2016-03-09 13:55:00,95.53,95.72,95.52,95.66,53531.0,58.9851,59.1024,58.9789,59.0654,53531.0
2016-03-09 14:00:00,95.65,95.66,95.52,95.52,42906.0,59.0592,59.0654,58.9789,58.9789,42906.0
2016-03-09 14:05:00,95.53,95.75,95.52,95.74,80030.0,58.9851,59.1209,58.9789,59.1148,80030.0
2016-03-09 14:10:00,95.75,95.75,95.64,95.66,59750.0,59.1209,59.1209,59.053,59.0654,59750.0
2016-03-09 14:15:00,95.67,95.72,95.59,95.7,68570.0,59.0715,59.1024,59.0221,59.0901,68570.0
2016-03-09 14:20:00,95.7,95.7,95.61,95.69,34803.0,59.0901,59.0901,59.0345,59.0839,34803.0
2016-03-09 14:25:00,95.69,95.82,95.68,95.78,90318.0,59.0839,59.1642,59.0777,59.1395,90318.0
2016-03-09 14:30:00,95.79,95.82,95.65,95.7,64727.0,59.1456,59.1642,59.0592,59.0901,64727.0
2016-03-09 14:35:00,95.7,95.82,95.69,95.77,64007.0,59.0901,59.1642,59.0839,59.1333,64007.0
2016-03-09 14:40:00,95.76,95.78,95.67,95.73,46638.0,59.1271,59.1395,59.0715,59.1086,46638.0
2016-03-09 14:45:00,95.73,95.76,95.69,95.72,25100.0,59.1086,59.1271,59.0839,59.1024,25100.0
2016-03-09 14:50:00,95.73,95.81,95.68,95.71,46533.0,59.1086,59.158,59.0777,59.0962,46533.0
2016-03-09 14:55:00,95.71,95.78,95.69,95.77,36571.0,59.0962,59.1395,59.0839,59.1333,36571.0
2016-03-09 15:00:00,95.76,95.82,95.68,95.82,39665.0,59.1271,59.1642,59.0777,59.1642,39665.0
2016-03-09 15:05:00,95.81,95.83,95.71,95.75,64078.0,59.158,59.1703,59.0962,59.1209,64078.0
2016-03-09 15:10:00,95.75,95.79,95.67,95.74,80115.0,59.1209,59.1456,59.0715,59.1148,80115.0
2016-03-09 15:15:00,95.74,95.83,95.73,95.8,55055.0,59.1148,59.1703,59.1086,59.1518,55055.0
2016-03-09 15:20:00,95.8,95.81,95.73,95.8,47207.0,59.1518,59.158,59.1086,59.1518,47207.0
2016-03-09 15:25:00,95.79,95.93,95.77,95.92,55926.0,59.1456,59.2321,59.1333,59.2259,55926.0
2016-03-09 15:30:00,95.91,96.07,95.91,96.04,123860.0,59.2197,59.3185,59.2197,59.3,123860.0
2016-03-09 15:35:00,96.04,96.07,95.98,95.99,70833.0,59.3,59.3185,59.2629,59.2691,70833.0
2016-03-09 15:40:00,95.98,96.07,95.89,96.07,114552.0,59.2629,59.3185,59.2074,59.3185,114552.0
2016-03-09 15:45:00,96.07,96.07,95.95,95.97,90739.0,59.3185,59.3185,59.2444,59.2568,90739.0
2016-03-09 15:50:00,95.97,95.97,95.84,95.84,109133.0,59.2568,59.2568,59.1765,59.1765,109133.0
2016-03-09 15:55:00,95.84,96.02,95.78,96.01,380981.0,59.1765,59.2876,59.1395,59.2815,380981.0
2016-03-10 09:30:00,95.99,96.3,95.9,95.92,125463.0,59.2691,59.4605,59.2136,59.2259,125463.0
2016-03-10 09:35:00,95.92,96.19,95.85,96.11,206307.0,59.2259,59.3926,59.1827,59.3432,206307.0
2016-03-10 09:40:00,96.09,96.09,95.75,95.75,89579.0,59.3309,59.3309,59.1209,59.1209,89579.0
2016-03-10 09:45:00,95.78,96.06,95.76,96.01,69961.0,59.1395,59.3123,59.1271,59.2815,69961.0
2016-03-10 09:50:00,95.99,96.27,95.97,96.1,89934.0,59.2691,59.442,59.2568,59.337,89934.0
2016-03-10 09:55:00,96.1,96.33,96.09,96.3,97519.0,59.337,59.4791,59.3309,59.4605,97519.0
2016-03-10 10:00:00,96.33,96.44,96.26,96.31,67924.0,59.4791,59.547,59.4358,59.4667,67924.0
2016-03-10 10:05:00,96.3,96.52,96.26,96.43,79150.0,59.4605,59.5964,59.4358,59.5408,79150.0
2016-03-10 10:10:00,96.44,96.46,96.29,96.37,70567.0,59.547,59.5593,59.4544,59.5038,70567.0
2016-03-10 10:15:00,96.38,96.46,96.36,96.46,33220.0,59.5099,59.5593,59.4976,59.5593,33220.0
2016-03-10 10:20:00,96.43,96.58,96.38,96.46,60702.0,59.5408,59.6334,59.5099,59.5593,60702.0
2016-03-10 10:25:00,96.46,96.55,96.42,96.5,57986.0,59.5593,59.6149,59.5346,59.584,57986.0
2016-03-10 10:30:00,96.49,96.49,96.41,96.44,193990.0,59.5778,59.5778,59.5285,59.547,193990.0
2016-03-10 10:35:00,96.45,96.5,96.33,96.43,105983.0,59.5532,59.584,59.4791,59.5408,105983.0
2016-03-10 10:40:00,96.42,96.51,96.38,96.5,74243.0,59.5346,59.5902,59.5099,59.584,74243.0
2016-03-10 10:45:00,96.49,96.52,96.4,96.4,72513.0,59.5778,59.5964,59.5223,59.5223,72513.0
2016-03-10 10:50:00,96.4,96.54,96.39,96.44,92029.0,59.5223,59.6087,59.5161,59.547,92029.0
2016-03-10 10:55:00,96.44,96.46,96.27,96.31,97368.0,59.547,59.5593,59.442,59.4667,97368.0
2016-03-10 11:00:00,96.33,96.34,96.12,96.27,81261.0,59.4791,59.4852,59.3494,59.442,81261.0
2016-03-10 11:05:00,96.25,96.49,96.24,96.39,70258.0,59.4297,59.5778,59.4235,59.5161,70258.0
2016-03-10 11:10:00,96.38,96.59,96.36,96.55,69285.0,59.5099,59.6396,59.4976,59.6149,69285.0
2016-03-10 11:15:00,96.57,96.58,96.48,96.48,50524.0,59.6272,59.6334,59.5717,59.5717,50524.0
2016-03-10 11:20:00,96.48,96.5,96.38,96.42,89511.0,59.5717,59.584,59.5099,59.5346,89511.0
2016-03-10 11:25:00,96.41,96.48,96.34,96.44,74989.0,59.5285,59.5717,59.4852,59.547,74989.0
2016-03-10 11:30:00,96.44,96.46,96.31,96.35,54482.0,59.547,59.5593,59.4667,59.4914,54482.0
2016-03-10 11:35:00,96.34,96.42,96.3,96.36,53506.0,59.4852,59.5346,59.4605,59.4976,53506.0
2016-03-10 11:40:00,96.34,96.38,96.18,96.18,44429.0,59.4852,59.5099,59.3864,59.3864,44429.0
2016-03-10 11:45:00,96.18,96.4,96.17,96.38,36563.0,59.3864,59.5223,59.3803,59.5099,36563.0
2016-03-10 11:50:00,96.37,96.37,96.13,96.15,19802.0,59.5038,59.5038,59.3556,59.3679,19802.0
2016-03-10 11:55:00,96.14,96.15,96.04,96.08,24870.0,59.3617,59.3679,59.3,59.3247,24870.0
2016-03-10 12:00:00,96.06,96.12,96.01,96.05,23616.0,59.3123,59.3494,59.2815,59.3062,23616.0
2016-03-10 12:05:00,96.05,96.11,95.97,96.11,28719.0,59.3062,59.3432,59.2568,59.3432,28719.0
2016-03-10 12:10:00,96.1,96.12,96.05,96.08,15969.0,59.337,59.3494,59.3062,59.3247,15969.0
2016-03-10 12:15:00,96.07,96.08,95.93,95.96,24503.0,59.3185,59.3247,59.2321,59.2506,24503.0
2016-03-10 12:20:00,95.97,95.98,95.83,95.88,28275.0,59.2568,59.2629,59.1703,59.2012,28275.0
2016-03-10 12:25:00,95.88,96.0,95.88,95.96,24440.0,59.2012,59.2753,59.2012,59.2506,24440.0
2016-03-10 12:30:00,95.98,96.03,95.9,95.98,30076.0,59.2629,59.2938,59.2136,59.2629,30076.0
2016-03-10 12:35:00,95.98,95.99,95.86,95.93,36284.0,59.2629,59.2691,59.1889,59.2321,36284.0
2016-03-10 12:40:00,95.93,95.97,95.8,95.81,24388.0,59.2321,59.2568,59.1518,59.158,24388.0
2016-03-10 12:45:00,95.8,95.92,95.79,95.89,25765.0,59.1518,59.2259,59.1456,59.2074,25765.0
2016-03-10 12:50:00,95.88,95.98,95.86,95.9,25694.0,59.2012,59.2629,59.1889,59.2136,25694.0
2016-03-10 12:55:00,95.89,96.01,95.88,95.95,27811.0,59.2074,59.2815,59.2012,59.2444,27811.0
2016-03-10 13:00:00,95.96,95.97,95.9,95.94,22455.0,59.2506,59.2568,59.2136,59.2383,22455.0
2016-03-10 13:05:00,95.94,95.96,95.86,95.89,18454.0,59.2383,59.2506,59.1889,59.2074,18454.0
2016-03-10 13:10:00,95.9,95.93,95.83,95.92,26819.0,59.2136,59.2321,59.1703,59.2259,26819.0
2016-03-10 13:15:00,95.92,96.07,95.92,96.07,19635.0,59.2259,59.3185,59.2259,59.3185,19635.0
2016-03-10 13:20:00,96.07,96.09,95.99,96.05,17302.0,59.3185,59.3309,59.2691,59.3062,17302.0
2016-03-10 13:25:00,96.04,96.21,96.02,96.17,36116.0,59.3,59.405,59.2876,59.3803,36116.0
2016-03-10 13:30:00,96.18,96.22,96.15,96.16,26326.0,59.3864,59.4111,59.3679,59.3741,26326.0
2016-03-10 13:35:00,96.16,96.23,96.1,96.22,21311.0,59.3741,59.4173,59.337,59.4111,21311.0
2016-03-10 13:40:00,96.23,96.25,96.13,96.21,24487.0,59.4173,59.4297,59.3556,59.405,24487.0
2016-03-10 13:45:00,96.2,96.24,96.17,96.24,24336.0,59.3988,59.4235,59.3803,59.4235,24336.0
2016-03-10 13:50:00,96.24,96.28,96.21,96.23,14014.0,59.4235,59.4482,59.405,59.4173,14014.0
2016-03-10 13:55:00,96.23,96.25,96.16,96.17,97508.0,59.4173,59.4297,59.3741,59.3803,97508.0
2016-03-10 14:00:00,96.18,96.21,96.16,96.21,35895.0,59.3864,59.405,59.3741,59.405,35895.0
2016-03-10 14:05:00,96.22,96.3,96.2,96.23,32275.0,59.4111,59.4605,59.3988,59.4173,32275.0
2016-03-10 14:10:00,96.22,96.27,96.15,96.25,33780.0,59.4111,59.442,59.3679,59.4297,33780.0
2016-03-10 14:15:00,96.25,96.39,96.23,96.39,38478.0,59.4297,59.5161,59.4173,59.5161,38478.0
2016-03-10 14:20:00,96.39,96.51,96.34,96.5,40358.0,59.5161,59.5902,59.4852,59.584,40358.0
2016-03-10 14:25:00,96.49,96.56,96.46,96.5,32728.0,59.5778,59.6211,59.5593,59.584,32728.0
2016-03-10 14:30:00,96.5,96.54,96.42,96.48,41024.0,59.584,59.6087,59.5346,59.5717,41024.0
2016-03-10 14:35:00,96.48,96.54,96.46,96.53,34617.0,59.5717,59.6087,59.5593,59.6025,34617.0
2016-03-10 14:40:00,96.53,96.76,96.53,96.74,61680.0,59.6025,59.7446,59.6025,59.7322,61680.0
2016-03-10 14:45:00,96.74,96.74,96.59,96.7,40532.0,59.7322,59.7322,59.6396,59.7075,40532.0
2016-03-10 14:50:00,96.72,96.79,96.69,96.77,39837.0,59.7199,59.7631,59.7013,59.7507,39837.0
2016-03-10 14:55:00,96.77,96.77,96.72,96.74,31034.0,59.7507,59.7507,59.7199,59.7322,31034.0
2016-03-10 15:00:00,96.74,96.81,96.66,96.7,71061.0,59.7322,59.7754,59.6828,59.7075,71061.0
2016-03-10 15:05:00,96.71,96.71,96.56,96.61,81319.0,59.7137,59.7137,59.6211,59.6519,81319.0
2016-03-10 15:10:00,96.62,96.67,96.53,96.65,66536.0,59.6581,59.689,59.6025,59.6766,66536.0
2016-03-10 15:15:00,96.67,96.78,96.65,96.68,65425.0,59.689,59.7569,59.6766,59.6952,65425.0
2016-03-10 15:20:00,96.69,96.7,96.6,96.65,47266.0,59.7013,59.7075,59.6458,59.6766,47266.0
2016-03-10 15:25:00,96.65,96.88,96.61,96.8,86008.0,59.6766,59.8187,59.6519,59.7693,86008.0
2016-03-10 15:30:00,96.8,96.85,96.7,96.79,52562.0,59.7693,59.8001,59.7075,59.7631,52562.0
2016-03-10 15:35:00,96.79,96.8,96.63,96.66,78000.0,59.7631,59.7693,59.6643,59.6828,78000.0
2016-03-10 15:40:00,96.66,96.79,96.65,96.75,114993.0,59.6828,59.7631,59.6766,59.7384,114993.0
2016-03-10 15:45:00,96.74,96.78,96.61,96.61,82967.0,59.7322,59.7569,59.6519,59.6519,82967.0
2016-03-10 15:50:00,96.61,96.73,96.61,96.72,89519.0,59.6519,59.726,59.6519,59.7199,89519.0
2016-03-10 15:55:00,96.71,96.87,96.64,96.87,266144.0,59.7137,59.8125,59.6705,59.8125,266144.0
2016-03-11 09:30:00,96.99,97.15,96.83,96.84,145037.0,59.8866,59.9854,59.7878,59.794,145037.0
2016-03-11 09:35:00,96.9,96.95,96.8,96.81,80888.0,59.831,59.8619,59.7693,59.7754,80888.0
2016-03-11 09:40:00,96.82,96.83,96.6,96.68,104028.0,59.7816,59.7878,59.6458,59.6952,104028.0
2016-03-11 09:45:00,96.68,96.72,96.58,96.69,79294.0,59.6952,59.7199,59.6334,59.7013,79294.0
2016-03-11 09:50:00,96.68,96.69,96.29,96.4,71521.0,59.6952,59.7013,59.4544,59.5223,71521.0
2016-03-11 09:55:00,96.39,96.53,96.34,96.51,36604.0,59.5161,59.6025,59.4852,59.5902,36604.0
2016-03-11 10:00:00,96.53,96.6,96.4,96.4,63132.0,59.6025,59.6458,59.5223,59.5223,63132.0
2016-03-11 10:05:00,96.4,96.45,96.34,96.35,148478.0,59.5223,59.5532,59.4852,59.4914,148478.0
2016-03-11 10:10:00,96.36,96.4,96.33,96.39,58139.0,59.4976,59.5223,59.4791,59.5161,58139.0
2016-03-11 10:15:00,96.4,96.42,96.35,96.41,55197.0,59.5223,59.5346,59.4914,59.5285,55197.0
2016-03-11 10:20:00,96.4,96.41,96.23,96.23,193908.0,59.5223,59.5285,59.4173,59.4173,193908.0
2016-03-11 10:25:00,96.23,96.24,96.13,96.14,72603.0,59.4173,59.4235,59.3556,59.3617,72603.0
2016-03-11 10:30:00,96.15,96.19,96.12,96.19,85191.0,59.3679,59.3926,59.3494,59.3926,85191.0
2016-03-11 10:35:00,96.19,96.4,96.19,96.38,31135.0,59.3926,59.5223,59.3926,59.5099,31135.0
2016-03-11 10:40:00,96.38,96.44,96.35,96.41,32409.0,59.5099,59.547,59.4914,59.5285,32409.0
2016-03-11 10:45:00,96.42,96.57,96.41,96.55,39511.0,59.5346,59.6272,59.5285,59.6149,39511.0
2016-03-11 10:50:00,96.55,96.6,96.53,96.54,77134.0,59.6149,59.6458,59.6025,59.6087,77134.0
2016-03-11 10:55:00,96.54,96.64,96.52,96.63,54385.0,59.6087,59.6705,59.5964,59.6643,54385.0
2016-03-11 11:00:00,96.64,96.77,96.59,96.72,47491.0,59.6705,59.7507,59.6396,59.7199,47491.0
2016-03-11 11:05:00,96.73,96.74,96.64,96.65,61473.0,59.726,59.7322,59.6705,59.6766,61473.0
2016-03-11 11:10:00,96.65,96.68,96.64,96.66,51608.0,59.6766,59.6952,59.6705,59.6828,51608.0
2016-03-11 11:15:00,96.65,96.73,96.65,96.71,49807.0,59.6766,59.726,59.6766,59.7137,49807.0
2016-03-11 11:20:00,96.71,96.73,96.68,96.7,59797.0,59.7137,59.726,59.6952,59.7075,59797.0
2016-03-11 11:25:00,96.7,96.71,96.63,96.64,26926.0,59.7075,59.7137,59.6643,59.6705,26926.0
2016-03-11 11:30:00,96.64,96.68,96.56,96.56,61229.0,59.6705,59.6952,59.6211,59.6211,61229.0
2016-03-11 11:35:00,96.56,96.58,96.52,96.58,44890.0,59.6211,59.6334,59.5964,59.6334,44890.0
2016-03-11 11:40:00,96.57,96.59,96.57,96.57,31698.0,59.6272,59.6396,59.6272,59.6272,31698.0
2016-03-11 11:45:00,96.58,96.59,96.47,96.48,66437.0,59.6334,59.6396,59.5655,59.5717,66437.0
2016-03-11 11:50:00,96.48,96.49,96.36,96.38,21141.0,59.5717,59.5778,59.4976,59.5099,21141.0
2016-03-11 11:55:00,96.38,96.38,96.33,96.37,78228.0,59.5099,59.5099,59.4791,59.5038,78228.0
2016-03-11 12:00:00,96.37,96.51,96.36,96.49,44846.0,59.5038,59.5902,59.4976,59.5778,44846.0
2016-03-11 12:05:00,96.49,96.54,96.47,96.48,52211.0,59.5778,59.6087,59.5655,59.5717,52211.0
2016-03-11 12:10:00,96.49,96.65,96.48,96.65,107239.0,59.5778,59.6766,59.5717,59.6766,107239.0
2016-03-11 12:15:00,96.65,96.98,96.64,96.98,196952.0,59.6766,59.8804,59.6705,59.8804,196952.0
2016-03-11 12:20:00,96.98,97.0,96.77,96.95,259358.0,59.8804,59.8927,59.7507,59.8619,259358.0
2016-03-11 12:25:00,96.95,96.99,96.85,96.88,61919.0,59.8619,59.8866,59.8001,59.8187,61919.0
2016-03-11 12:30:00,96.87,96.89,96.84,96.84,26738.0,59.8125,59.8248,59.794,59.794,26738.0
2016-03-11 12:35:00,96.85,96.89,96.84,96.84,19326.0,59.8001,59.8248,59.794,59.794,19326.0
2016-03-11 12:40:00,96.85,96.86,96.65,96.65,46084.0,59.8001,59.8063,59.6766,59.6766,46084.0
2016-03-11 12:45:00,96.64,96.65,96.39,96.4,36025.0,59.6705,59.6766,59.5161,59.5223,36025.0
2016-03-11 12:50:00,96.4,96.41,96.34,96.37,31916.0,59.5223,59.5285,59.4852,59.5038,31916.0
2016-03-11 12:55:00,96.37,96.43,96.37,96.39,24553.0,59.5038,59.5408,59.5038,59.5161,24553.0
2016-03-11 13:00:00,96.38,96.39,96.32,96.35,67718.0,59.5099,59.5161,59.4729,59.4914,67718.0
2016-03-11 13:05:00,96.33,96.33,96.18,96.22,28953.0,59.4791,59.4791,59.3864,59.4111,28953.0
2016-03-11 13:10:00,96.22,96.24,96.2,96.21,21535.0,59.4111,59.4235,59.3988,59.405,21535.0
2016-03-11 13:15:00,96.2,96.25,96.15,96.25,27566.0,59.3988,59.4297,59.3679,59.4297,27566.0
2016-03-11 13:20:00,96.24,96.24,96.16,96.18,23206.0,59.4235,59.4235,59.3741,59.3864,23206.0
2016-03-11 13:25:00,96.17,96.24,96.17,96.19,22237.0,59.3803,59.4235,59.3803,59.3926,22237.0
2016-03-11 13:30:00,96.19,96.25,96.18,96.21,18464.0,59.3926,59.4297,59.3864,59.405,18464.0
2016-03-11 13:35:00,96.22,96.23,96.18,96.18,24816.0,59.4111,59.4173,59.3864,59.3864,24816.0
2016-03-11 13:40:00,96.18,96.21,96.1,96.2,50255.0,59.3864,59.405,59.337,59.3988,50255.0
2016-03-11 13:45:00,96.2,96.2,96.15,96.19,25568.0,59.3988,59.3988,59.3679,59.3926,25568.0
2016-03-11 13:50:00,96.2,96.3,96.17,96.3,83456.0,59.3988,59.4605,59.3803,59.4605,83456.0
2016-03-11 13:55:00,96.3,96.52,96.29,96.52,124118.0,59.4605,59.5964,59.4544,59.5964,124118.0
2016-03-11 14:00:00,96.52,96.62,96.51,96.61,107681.0,59.5964,59.6581,59.5902,59.6519,107681.0
2016-03-11 14:05:00,96.6,96.71,96.57,96.7,77694.0,59.6458,59.7137,59.6272,59.7075,77694.0
2016-03-11 14:10:00,96.71,96.75,96.69,96.73,78838.0,59.7137,59.7384,59.7013,59.726,78838.0
2016-03-11 14:15:00,96.72,96.79,96.51,96.51,224331.0,59.7199,59.7631,59.5902,59.5902,224331.0
2016-03-11 14:20:00,96.5,96.51,96.37,96.4,35166.0,59.584,59.5902,59.5038,59.5223,35166.0
2016-03-11 14:25:00,96.38,96.4,96.34,96.35,21954.0,59.5099,59.5223,59.4852,59.4914,21954.0
2016-03-11 14:30:00,96.36,96.42,96.32,96.33,34324.0,59.4976,59.5346,59.4729,59.4791,34324.0
2016-03-11 14:35:00,96.33,96.35,96.24,96.25,24333.0,59.4791,59.4914,59.4235,59.4297,24333.0
2016-03-11 14:40:00,96.24,96.25,96.11,96.12,23479.0,59.4235,59.4297,59.3432,59.3494,23479.0
2016-03-11 14:45:00,96.12,96.25,96.11,96.19,48836.0,59.3494,59.4297,59.3432,59.3926,48836.0
2016-03-11 14:50:00,96.18,96.21,96.16,96.19,33734.0,59.3864,59.405,59.3741,59.3926,33734.0
2016-03-11 14:55:00,96.19,96.19,96.05,96.06,72436.0,59.3926,59.3926,59.3062,59.3123,72436.0
2016-03-11 15:00:00,96.06,96.29,96.05,96.22,104048.0,59.3123,59.4544,59.3062,59.4111,104048.0
2016-03-11 15:05:00,96.24,96.43,96.15,96.39,186056.0,59.4235,59.5408,59.3679,59.5161,186056.0
2016-03-11 15:10:00,96.4,96.53,96.29,96.29,310893.0,59.5223,59.6025,59.4544,59.4544,310893.0
2016-03-11 15:15:00,96.29,96.35,96.22,96.33,63100.0,59.4544,59.4914,59.4111,59.4791,63100.0
2016-03-11 15:20:00,96.34,96.37,96.29,96.34,55985.0,59.4852,59.5038,59.4544,59.4852,55985.0
2016-03-11 15:25:00,96.34,96.36,96.31,96.32,54855.0,59.4852,59.4976,59.4667,59.4729,54855.0
2016-03-11 15:30:00,96.31,96.35,96.29,96.34,53233.0,59.4667,59.4914,59.4544,59.4852,53233.0
2016-03-11 15:35:00,96.34,96.36,96.28,96.3,57457.0,59.4852,59.4976,59.4482,59.4605,57457.0
2016-03-11 15:40:00,96.3,96.39,96.29,96.39,74864.0,59.4605,59.5161,59.4544,59.5161,74864.0
2016-03-11 15:45:00,96.39,96.45,96.39,96.43,85153.0,59.5161,59.5532,59.5161,59.5408,85153.0
2016-03-11 15:50:00,96.43,96.44,96.4,96.4,69804.0,59.5408,59.547,59.5223,59.5223,69804.0
2016-03-11 15:55:00,96.4,96.5,96.36,96.48,231971.0,59.5223,59.584,59.4976,59.5717,231971.0
2016-03-14 09:30:00,96.58,97.12,96.5,96.82,155811.0,59.6334,59.9668,59.584,59.7816,155811.0
2016-03-14 09:35:00,96.83,96.99,96.73,96.9,76159.0,59.7878,59.8866,59.726,59.831,76159.0
2016-03-14 09:40:00,96.89,96.96,96.42,96.6,79162.0,59.8248,59.8681,59.5346,59.6458,79162.0
2016-03-14 09:45:00,96.58,96.63,96.28,96.28,73780.0,59.6334,59.6643,59.4482,59.4482,73780.0
2016-03-14 09:50:00,96.28,96.38,96.22,96.27,70904.0,59.4482,59.5099,59.4111,59.442,70904.0
2016-03-14 09:55:00,96.29,96.38,96.23,96.38,99916.0,59.4544,59.5099,59.4173,59.5099,99916.0
2016-03-14 10:00:00,96.38,96.41,96.24,96.24,123191.0,59.5099,59.5285,59.4235,59.4235,123191.0
2016-03-14 10:05:00,96.23,96.32,96.21,96.26,60415.0,59.4173,59.4729,59.405,59.4358,60415.0
2016-03-14 10:10:00,96.26,96.3,96.19,96.28,73093.0,59.4358,59.4605,59.3926,59.4482,73093.0
2016-03-14 10:15:00,96.26,96.47,96.25,96.34,62748.0,59.4358,59.5655,59.4297,59.4852,62748.0
2016-03-14 10:20:00,96.34,96.35,96.24,96.26,38955.0,59.4852,59.4914,59.4235,59.4358,38955.0
2016-03-14 10:25:00,96.25,96.26,96.0,96.17,68440.0,59.4297,59.4358,59.2753,59.3803,68440.0
2016-03-14 10:30:00,96.17,96.32,96.15,96.19,98445.0,59.3803,59.4729,59.3679,59.3926,98445.0
2016-03-14 10:35:00,96.18,96.18,96.11,96.15,69432.0,59.3864,59.3864,59.3432,59.3679,69432.0
2016-03-14 10:40:00,96.16,96.42,96.15,96.37,73466.0,59.3741,59.5346,59.3679,59.5038,73466.0
2016-03-14 10:45:00,96.38,96.55,96.38,96.46,51847.0,59.5099,59.6149,59.5099,59.5593,51847.0
2016-03-14 10:50:00,96.47,96.71,96.47,96.71,68210.0,59.5655,59.7137,59.5655,59.7137,68210.0
2016-03-14 10:55:00,96.7,96.88,96.7,96.88,80991.0,59.7075,59.8187,59.7075,59.8187,80991.0
2016-03-14 11:00:00,96.88,96.95,96.8,96.94,67592.0,59.8187,59.8619,59.7693,59.8557,67592.0
2016-03-14 11:05:00,96.95,97.06,96.93,97.04,72312.0,59.8619,59.9298,59.8495,59.9174,72312.0
2016-03-14 11:10:00,97.04,97.06,97.0,97.06,108134.0,59.9174,59.9298,59.8927,59.9298,108134.0
2016-03-14 11:15:00,97.06,97.13,96.86,96.89,116683.0,59.9298,59.973,59.8063,59.8248,116683.0
2016-03-14 11:20:00,96.9,96.92,96.8,96.81,53161.0,59.831,59.8434,59.7693,59.7754,53161.0
2016-03-14 11:25:00,96.81,96.91,96.8,96.83,38746.0,59.7754,59.8372,59.7693,59.7878,38746.0
2016-03-14 11:30:00,96.84,96.86,96.7,96.7,36475.0,59.794,59.8063,59.7075,59.7075,36475.0
2016-03-14 11:35:00,96.7,96.7,96.53,96.56,36847.0,59.7075,59.7075,59.6025,59.6211,36847.0
2016-03-14 11:40:00,96.55,96.65,96.55,96.61,49739.0,59.6149,59.6766,59.6149,59.6519,49739.0
2016-03-14 11:45:00,96.62,96.71,96.62,96.69,33682.0,59.6581,59.7137,59.6581,59.7013,33682.0
2016-03-14 11:50:00,96.67,96.68,96.52,96.52,28899.0,59.689,59.6952,59.5964,59.5964,28899.0
2016-03-14 11:55:00,96.51,96.6,96.47,96.6,32445.0,59.5902,59.6458,59.5655,59.6458,32445.0
2016-03-14 12:00:00,96.59,96.65,96.52,96.52,64902.0,59.6396,59.6766,59.5964,59.5964,64902.0
2016-03-14 12:05:00,96.52,96.53,96.46,96.48,30229.0,59.5964,59.6025,59.5593,59.5717,30229.0
2016-03-14 12:10:00,96.47,96.55,96.46,96.55,23524.0,59.5655,59.6149,59.5593,59.6149,23524.0
2016-03-14 12:15:00,96.55,96.61,96.52,96.61,25146.0,59.6149,59.6519,59.5964,59.6519,25146.0
2016-03-14 12:20:00,96.61,96.61,96.53,96.53,36133.0,59.6519,59.6519,59.6025,59.6025,36133.0
2016-03-14 12:25:00,96.53,96.71,96.53,96.66,27132.0,59.6025,59.7137,59.6025,59.6828,27132.0
2016-03-14 12:30:00,96.67,96.77,96.67,96.77,26733.0,59.689,59.7507,59.689,59.7507,26733.0
2016-03-14 12:35:00,96.77,96.8,96.71,96.73,23531.0,59.7507,59.7693,59.7137,59.726,23531.0
2016-03-14 12:40:00,96.73,96.78,96.72,96.73,20515.0,59.726,59.7569,59.7199,59.726,20515.0
2016-03-14 12:45:00,96.72,96.73,96.54,96.55,27364.0,59.7199,59.726,59.6087,59.6149,27364.0
2016-03-14 12:50:00,96.54,96.65,96.54,96.61,19707.0,59.6087,59.6766,59.6087,59.6519,19707.0
2016-03-14 12:55:00,96.61,96.71,96.6,96.7,21729.0,59.6519,59.7137,59.6458,59.7075,21729.0
2016-03-14 13:00:00,96.7,96.73,96.53,96.54,29417.0,59.7075,59.726,59.6025,59.6087,29417.0
2016-03-14 13:05:00,96.54,96.65,96.53,96.62,32883.0,59.6087,59.6766,59.6025,59.6581,32883.0
2016-03-14 13:10:00,96.62,96.64,96.5,96.5,16759.0,59.6581,59.6705,59.584,59.584,16759.0
2016-03-14 13:15:00,96.52,96.59,96.52,96.58,21147.0,59.5964,59.6396,59.5964,59.6334,21147.0
2016-03-14 13:20:00,96.58,96.6,96.55,96.57,16655.0,59.6334,59.6458,59.6149,59.6272,16655.0
2016-03-14 13:25:00,96.58,96.58,96.43,96.43,25254.0,59.6334,59.6334,59.5408,59.5408,25254.0
2016-03-14 13:30:00,96.42,96.49,96.41,96.41,22454.0,59.5346,59.5778,59.5285,59.5285,22454.0
2016-03-14 13:35:00,96.42,96.44,96.39,96.4,23861.0,59.5346,59.547,59.5161,59.5223,23861.0
2016-03-14 13:40:00,96.4,96.48,96.4,96.46,18144.0,59.5223,59.5717,59.5223,59.5593,18144.0
2016-03-14 13:45:00,96.46,96.47,96.38,96.4,22640.0,59.5593,59.5655,59.5099,59.5223,22640.0
2016-03-14 13:50:00,96.4,96.4,96.33,96.34,16931.0,59.5223,59.5223,59.4791,59.4852,16931.0
2016-03-14 13:55:00,96.35,96.36,96.28,96.29,21221.0,59.4914,59.4976,59.4482,59.4544,21221.0
2016-03-14 14:00:00,96.29,96.36,96.28,96.34,37320.0,59.4544,59.4976,59.4482,59.4852,37320.0
2016-03-14 14:05:00,96.34,96.39,96.33,96.37,25477.0,59.4852,59.5161,59.4791,59.5038,25477.0
2016-03-14 14:10:00,96.36,96.37,96.28,96.28,19692.0,59.4976,59.5038,59.4482,59.4482,19692.0
2016-03-14 14:15:00,96.28,96.28,96.21,96.22,16832.0,59.4482,59.4482,59.405,59.4111,16832.0
2016-03-14 14:20:00,96.21,96.36,96.21,96.35,33460.0,59.405,59.4976,59.405,59.4914,33460.0
2016-03-14 14:25:00,96.35,96.43,96.35,96.41,18909.0,59.4914,59.5408,59.4914,59.5285,18909.0
2016-03-14 14:30:00,96.41,96.44,96.34,96.34,30378.0,59.5285,59.547,59.4852,59.4852,30378.0
2016-03-14 14:35:00,96.33,96.34,96.24,96.34,55771.0,59.4791,59.4852,59.4235,59.4852,55771.0
2016-03-14 14:40:00,96.34,96.41,96.32,96.37,26460.0,59.4852,59.5285,59.4729,59.5038,26460.0
2016-03-14 14:45:00,96.37,96.41,96.35,96.41,28317.0,59.5038,59.5285,59.4914,59.5285,28317.0
2016-03-14 14:50:00,96.41,96.43,96.38,96.41,28856.0,59.5285,59.5408,59.5099,59.5285,28856.0
2016-03-14 14:55:00,96.41,96.44,96.39,96.42,31297.0,59.5285,59.547,59.5161,59.5346,31297.0
2016-03-14 15:00:00,96.42,96.5,96.42,96.44,32784.0,59.5346,59.584,59.5346,59.547,32784.0
2016-03-14 15:05:00,96.45,96.58,96.44,96.57,28358.0,59.5532,59.6334,59.547,59.6272,28358.0
2016-03-14 15:10:00,96.58,96.67,96.55,96.61,46071.0,59.6334,59.689,59.6149,59.6519,46071.0
2016-03-14 15:15:00,96.62,96.62,96.55,96.56,35372.0,59.6581,59.6581,59.6149,59.6211,35372.0
2016-03-14 15:20:00,96.56,96.6,96.55,96.57,29969.0,59.6211,59.6458,59.6149,59.6272,29969.0
2016-03-14 15:25:00,96.56,96.62,96.55,96.61,49221.0,59.6211,59.6581,59.6149,59.6519,49221.0
2016-03-14 15:30:00,96.61,96.61,96.54,96.55,45766.0,59.6519,59.6519,59.6087,59.6149,45766.0
2016-03-14 15:35:00,96.55,96.61,96.55,96.59,76837.0,59.6149,59.6519,59.6149,59.6396,76837.0
2016-03-14 15:40:00,96.6,96.61,96.53,96.53,65465.0,59.6458,59.6519,59.6025,59.6025,65465.0
2016-03-14 15:45:00,96.53,96.6,96.52,96.57,70950.0,59.6025,59.6458,59.5964,59.6272,70950.0
2016-03-14 15:50:00,96.57,96.58,96.5,96.52,69418.0,59.6272,59.6334,59.584,59.5964,69418.0
2016-03-14 15:55:00,96.51,96.55,96.4,96.42,161390.0,59.5902,59.6149,59.5223,59.5346,161390.0
2016-03-15 09:30:00,95.91,96.06,95.8,95.98,138222.0,59.2197,59.3123,59.1518,59.2629,138222.0
2016-03-15 09:35:00,95.98,96.21,95.97,96.15,56799.0,59.2629,59.405,59.2568,59.3679,56799.0
2016-03-15 09:40:00,96.15,96.22,95.95,96.21,57027.0,59.3679,59.4111,59.2444,59.405,57027.0
2016-03-15 09:45:00,96.19,96.22,95.92,95.92,80202.0,59.3926,59.4111,59.2259,59.2259,80202.0
2016-03-15 09:50:00,95.92,96.12,95.92,95.99,55908.0,59.2259,59.3494,59.2259,59.2691,55908.0
2016-03-15 09:55:00,96.0,96.06,95.91,95.95,35671.0,59.2753,59.3123,59.2197,59.2444,35671.0
2016-03-15 10:00:00,95.95,96.12,95.87,96.09,67249.0,59.2444,59.3494,59.195,59.3309,67249.0
2016-03-15 10:05:00,96.11,96.12,96.02,96.07,38576.0,59.3432,59.3494,59.2876,59.3185,38576.0
2016-03-15 10:10:00,96.07,96.08,96.01,96.03,33686.0,59.3185,59.3247,59.2815,59.2938,33686.0
2016-03-15 10:15:00,96.03,96.1,96.02,96.07,36965.0,59.2938,59.337,59.2876,59.3185,36965.0
2016-03-15 10:20:00,96.07,96.1,96.04,96.05,43102.0,59.3185,59.337,59.3,59.3062,43102.0
2016-03-15 10:25:00,96.06,96.33,96.05,96.3,45491.0,59.3123,59.4791,59.3062,59.4605,45491.0
2016-03-15 10:30:00,96.29,96.31,96.18,96.21,20150.0,59.4544,59.4667,59.3864,59.405,20150.0
2016-03-15 10:35:00,96.21,96.22,96.11,96.13,45470.0,59.405,59.4111,59.3432,59.3556,45470.0
2016-03-15 10:40:00,96.14,96.15,96.09,96.1,69650.0,59.3617,59.3679,59.3309,59.337,69650.0
2016-03-15 10:45:00,96.1,96.2,95.92,96.16,145840.0,59.337,59.3988,59.2259,59.3741,145840.0
2016-03-15 10:50:00,96.16,96.28,96.15,96.15,66981.0,59.3741,59.4482,59.3679,59.3679,66981.0
2016-03-15 10:55:00,96.15,96.21,96.07,96.09,34029.0,59.3679,59.405,59.3185,59.3309,34029.0
2016-03-15 11:00:00,96.09,96.11,96.01,96.04,26663.0,59.3309,59.3432,59.2815,59.3,26663.0
2016-03-15 11:05:00,96.03,96.14,96.01,96.12,42313.0,59.2938,59.3617,59.2815,59.3494,42313.0
2016-03-15 11:10:00,96.11,96.11,96.01,96.01,26677.0,59.3432,59.3432,59.2815,59.2815,26677.0
2016-03-15 11:15:00,96.01,96.02,95.91,95.96,54750.0,59.2815,59.2876,59.2197,59.2506,54750.0
2016-03-15 11:20:00,95.96,96.11,95.93,96.09,39945.0,59.2506,59.3432,59.2321,59.3309,39945.0
2016-03-15 11:25:00,96.09,96.09,96.02,96.06,26762.0,59.3309,59.3309,59.2876,59.3123,26762.0
2016-03-15 11:30:00,96.06,96.1,96.05,96.06,23876.0,59.3123,59.337,59.3062,59.3123,23876.0
2016-03-15 11:35:00,96.06,96.07,96.0,96.01,29879.0,59.3123,59.3185,59.2753,59.2815,29879.0
2016-03-15 11:40:00,96.01,96.01,95.92,95.99,32669.0,59.2815,59.2815,59.2259,59.2691,32669.0
2016-03-15 11:45:00,95.99,95.99,95.91,95.94,26225.0,59.2691,59.2691,59.2197,59.2383,26225.0
2016-03-15 11:50:00,95.94,95.96,95.91,95.95,26160.0,59.2383,59.2506,59.2197,59.2444,26160.0
2016-03-15 11:55:00,95.95,95.95,95.9,95.91,26318.0,59.2444,59.2444,59.2136,59.2197,26318.0
2016-03-15 12:00:00,95.91,95.92,95.85,95.9,35164.0,59.2197,59.2259,59.1827,59.2136,35164.0
2016-03-15 12:05:00,95.9,95.97,95.9,95.94,25780.0,59.2136,59.2568,59.2136,59.2383,25780.0
2016-03-15 12:10:00,95.94,96.03,95.93,95.98,19852.0,59.2383,59.2938,59.2321,59.2629,19852.0
2016-03-15 12:15:00,95.98,96.06,95.97,96.06,20737.0,59.2629,59.3123,59.2568,59.3123,20737.0
2016-03-15 12:20:00,96.07,96.13,96.06,96.12,15056.0,59.3185,59.3556,59.3123,59.3494,15056.0
2016-03-15 12:25:00,96.13,96.2,96.12,96.2,23678.0,59.3556,59.3988,59.3494,59.3988,23678.0
2016-03-15 12:30:00,96.19,96.23,96.15,96.16,18056.0,59.3926,59.4173,59.3679,59.3741,18056.0
2016-03-15 12:35:00,96.16,96.19,96.11,96.12,21845.0,59.3741,59.3926,59.3432,59.3494,21845.0
2016-03-15 12:40:00,96.12,96.12,96.0,96.01,27410.0,59.3494,59.3494,59.2753,59.2815,27410.0
2016-03-15 12:45:00,96.01,96.05,96.0,96.02,16029.0,59.2815,59.3062,59.2753,59.2876,16029.0
2016-03-15 12:50:00,96.02,96.1,96.0,96.1,15907.0,59.2876,59.337,59.2753,59.337,15907.0
2016-03-15 12:55:00,96.1,96.1,96.05,96.09,17050.0,59.337,59.337,59.3062,59.3309,17050.0
2016-03-15 13:00:00,96.09,96.13,96.08,96.13,18478.0,59.3309,59.3556,59.3247,59.3556,18478.0
2016-03-15 13:05:00,96.13,96.2,96.12,96.2,24525.0,59.3556,59.3988,59.3494,59.3988,24525.0
2016-03-15 13:10:00,96.19,96.29,96.19,96.29,38198.0,59.3926,59.4544,59.3926,59.4544,38198.0
2016-03-15 13:15:00,96.3,96.41,96.27,96.4,37356.0,59.4605,59.5285,59.442,59.5223,37356.0
2016-03-15 13:20:00,96.41,96.41,96.36,96.38,21517.0,59.5285,59.5285,59.4976,59.5099,21517.0
2016-03-15 13:25:00,96.38,96.44,96.35,96.42,22177.0,59.5099,59.547,59.4914,59.5346,22177.0
2016-03-15 13:30:00,96.44,96.53,96.42,96.47,43635.0,59.547,59.6025,59.5346,59.5655,43635.0
2016-03-15 13:35:00,96.47,96.53,96.46,96.47,19984.0,59.5655,59.6025,59.5593,59.5655,19984.0
2016-03-15 13:40:00,96.46,96.5,96.45,96.46,13754.0,59.5593,59.584,59.5532,59.5593,13754.0
2016-03-15 13:45:00,96.45,96.51,96.42,96.5,16513.0,59.5532,59.5902,59.5346,59.584,16513.0
2016-03-15 13:50:00,96.5,96.52,96.43,96.47,17418.0,59.584,59.5964,59.5408,59.5655,17418.0
2016-03-15 13:55:00,96.46,96.53,96.45,96.5,21518.0,59.5593,59.6025,59.5532,59.584,21518.0
2016-03-15 14:00:00,96.51,96.52,96.45,96.45,23928.0,59.5902,59.5964,59.5532,59.5532,23928.0
2016-03-15 14:05:00,96.46,96.48,96.4,96.42,31485.0,59.5593,59.5717,59.5223,59.5346,31485.0
2016-03-15 14:10:00,96.41,96.51,96.4,96.48,25483.0,59.5285,59.5902,59.5223,59.5717,25483.0
2016-03-15 14:15:00,96.48,96.55,96.46,96.52,34818.0,59.5717,59.6149,59.5593,59.5964,34818.0
2016-03-15 14:20:00,96.51,96.55,96.47,96.48,16993.0,59.5902,59.6149,59.5655,59.5717,16993.0
2016-03-15 14:25:00,96.47,96.51,96.44,96.5,22164.0,59.5655,59.5902,59.547,59.584,22164.0
2016-03-15 14:30:00,96.5,96.51,96.45,96.49,27017.0,59.584,59.5902,59.5532,59.5778,27017.0
2016-03-15 14:35:00,96.5,96.55,96.47,96.49,32561.0,59.584,59.6149,59.5655,59.5778,32561.0
2016-03-15 14:40:00,96.49,96.51,96.45,96.51,16271.0,59.5778,59.5902,59.5532,59.5902,16271.0
2016-03-15 14:45:00,96.51,96.53,96.47,96.52,30423.0,59.5902,59.6025,59.5655,59.5964,30423.0
2016-03-15 14:50:00,96.52,96.57,96.5,96.56,28203.0,59.5964,59.6272,59.584,59.6211,28203.0
2016-03-15 14:55:00,96.56,96.57,96.47,96.48,22600.0,59.6211,59.6272,59.5655,59.5717,22600.0
2016-03-15 15:00:00,96.48,96.52,96.47,96.49,36049.0,59.5717,59.5964,59.5655,59.5778,36049.0
2016-03-15 15:05:00,96.5,96.55,96.48,96.5,47048.0,59.584,59.6149,59.5717,59.584,47048.0
2016-03-15 15:10:00,96.5,96.63,96.49,96.63,52150.0,59.584,59.6643,59.5778,59.6643,52150.0
2016-03-15 15:15:00,96.63,96.65,96.59,96.6,39330.0,59.6643,59.6766,59.6396,59.6458,39330.0
2016-03-15 15:20:00,96.61,96.69,96.58,96.68,56297.0,59.6519,59.7013,59.6334,59.6952,56297.0
2016-03-15 15:25:00,96.69,96.7,96.65,96.65,45206.0,59.7013,59.7075,59.6766,59.6766,45206.0
2016-03-15 15:30:00,96.65,96.66,96.52,96.53,64310.0,59.6766,59.6828,59.5964,59.6025,64310.0
2016-03-15 15:35:00,96.54,96.57,96.45,96.45,41466.0,59.6087,59.6272,59.5532,59.5532,41466.0
2016-03-15 15:40:00,96.46,96.51,96.43,96.46,69558.0,59.5593,59.5902,59.5408,59.5593,69558.0
2016-03-15 15:45:00,96.45,96.5,96.44,96.45,93480.0,59.5532,59.584,59.547,59.5532,93480.0
2016-03-15 15:50:00,96.45,96.5,96.44,96.46,185482.0,59.5532,59.584,59.547,59.5593,185482.0
2016-03-15 15:55:00,96.45,96.5,96.4,96.45,249016.0,59.5532,59.584,59.5223,59.5532,249016.0
2016-03-16 09:30:00,96.41,96.48,96.0,96.09,78044.0,59.5285,59.5717,59.2753,59.3309,78044.0
2016-03-16 09:35:00,96.09,96.17,95.73,95.88,32704.0,59.3309,59.3803,59.1086,59.2012,32704.0
2016-03-16 09:40:00,95.88,95.97,95.81,95.86,22690.0,59.2012,59.2568,59.158,59.1889,22690.0
2016-03-16 09:45:00,95.85,95.96,95.84,95.88,23639.0,59.1827,59.2506,59.1765,59.2012,23639.0
2016-03-16 09:50:00,95.88,95.91,95.65,95.74,27781.0,59.2012,59.2197,59.0592,59.1148,27781.0
2016-03-16 09:55:00,95.73,95.89,95.73,95.86,30542.0,59.1086,59.2074,59.1086,59.1889,30542.0
2016-03-16 10:00:00,95.88,96.14,95.88,96.14,24442.0,59.2012,59.3617,59.2012,59.3617,24442.0
2016-03-16 10:05:00,96.14,96.16,96.08,96.13,32490.0,59.3617,59.3741,59.3247,59.3556,32490.0
2016-03-16 10:10:00,96.13,96.14,96.02,96.04,25402.0,59.3556,59.3617,59.2876,59.3,25402.0
2016-03-16 10:15:00,96.02,96.02,95.86,95.88,17513.0,59.2876,59.2876,59.1889,59.2012,17513.0
2016-03-16 10:20:00,95.87,95.92,95.82,95.83,12677.0,59.195,59.2259,59.1642,59.1703,12677.0
2016-03-16 10:25:00,95.82,95.83,95.75,95.8,17088.0,59.1642,59.1703,59.1209,59.1518,17088.0
2016-03-16 10:30:00,95.8,95.8,95.7,95.73,23772.0,59.1518,59.1518,59.0901,59.1086,23772.0
2016-03-16 10:35:00,95.73,95.8,95.72,95.77,15563.0,59.1086,59.1518,59.1024,59.1333,15563.0
2016-03-16 10:40:00,95.76,95.8,95.73,95.77,21569.0,59.1271,59.1518,59.1086,59.1333,21569.0
2016-03-16 10:45:00,95.77,95.88,95.76,95.88,12355.0,59.1333,59.2012,59.1271,59.2012,12355.0
2016-03-16 10:50:00,95.88,95.94,95.84,95.94,26743.0,59.2012,59.2383,59.1765,59.2383,26743.0
2016-03-16 10:55:00,95.95,95.97,95.87,95.88,19587.0,59.2444,59.2568,59.195,59.2012,19587.0
2016-03-16 11:00:00,95.87,95.94,95.85,95.93,14891.0,59.195,59.2383,59.1827,59.2321,14891.0
2016-03-16 11:05:00,95.93,95.93,95.89,95.92,10951.0,59.2321,59.2321,59.2074,59.2259,10951.0
2016-03-16 11:10:00,95.93,95.98,95.92,95.96,15355.0,59.2321,59.2629,59.2259,59.2506,15355.0
2016-03-16 11:15:00,95.96,95.99,95.95,95.95,16487.0,59.2506,59.2691,59.2444,59.2444,16487.0
2016-03-16 11:20:00,95.95,96.03,95.95,96.03,21426.0,59.2444,59.2938,59.2444,59.2938,21426.0
2016-03-16 11:25:00,96.02,96.09,96.01,96.09,42734.0,59.2876,59.3309,59.2815,59.3309,42734.0
2016-03-16 11:30:00,96.08,96.19,96.08,96.16,19655.0,59.3247,59.3926,59.3247,59.3741,19655.0
2016-03-16 11:35:00,96.17,96.23,96.14,96.23,24791.0,59.3803,59.4173,59.3617,59.4173,24791.0
2016-03-16 11:40:00,96.23,96.28,96.21,96.25,24924.0,59.4173,59.4482,59.405,59.4297,24924.0
2016-03-16 11:45:00,96.25,96.25,96.14,96.15,20664.0,59.4297,59.4297,59.3617,59.3679,20664.0
2016-03-16 11:50:00,96.15,96.21,96.14,96.14,35183.0,59.3679,59.405,59.3617,59.3617,35183.0
2016-03-16 11:55:00,96.13,96.17,96.11,96.15,31171.0,59.3556,59.3803,59.3432,59.3679,31171.0
2016-03-16 12:00:00,96.15,96.18,96.07,96.08,56706.0,59.3679,59.3864,59.3185,59.3247,56706.0
2016-03-16 12:05:00,96.09,96.15,96.08,96.1,26175.0,59.3309,59.3679,59.3247,59.337,26175.0
2016-03-16 12:10:00,96.1,96.1,96.04,96.06,15165.0,59.337,59.337,59.3,59.3123,15165.0
2016-03-16 12:15:00,96.05,96.07,96.01,96.02,21424.0,59.3062,59.3185,59.2815,59.2876,21424.0
2016-03-16 12:20:00,96.03,96.11,96.03,96.1,24066.0,59.2938,59.3432,59.2938,59.337,24066.0
2016-03-16 12:25:00,96.1,96.14,96.06,96.12,18553.0,59.337,59.3617,59.3123,59.3494,18553.0
2016-03-16 12:30:00,96.12,96.15,96.11,96.11,16122.0,59.3494,59.3679,59.3432,59.3432,16122.0
2016-03-16 12:35:00,96.1,96.15,96.1,96.15,13892.0,59.337,59.3679,59.337,59.3679,13892.0
2016-03-16 12:40:00,96.15,96.15,96.01,96.05,18168.0,59.3679,59.3679,59.2815,59.3062,18168.0
2016-03-16 12:45:00,96.05,96.09,96.01,96.06,27835.0,59.3062,59.3309,59.2815,59.3123,27835.0
2016-03-16 12:50:00,96.07,96.11,96.07,96.09,12977.0,59.3185,59.3432,59.3185,59.3309,12977.0
2016-03-16 12:55:00,96.08,96.14,96.07,96.12,23629.0,59.3247,59.3617,59.3185,59.3494,23629.0
2016-03-16 13:00:00,96.11,96.15,96.05,96.09,20449.0,59.3432,59.3679,59.3062,59.3309,20449.0
2016-03-16 13:05:00,96.09,96.1,96.01,96.01,14282.0,59.3309,59.337,59.2815,59.2815,14282.0
2016-03-16 13:10:00,96.02,96.02,95.92,95.92,16395.0,59.2876,59.2876,59.2259,59.2259,16395.0
2016-03-16 13:15:00,95.91,96.03,95.87,95.95,21763.0,59.2197,59.2938,59.195,59.2444,21763.0
2016-03-16 13:20:00,95.94,96.01,95.94,95.96,13081.0,59.2383,59.2815,59.2383,59.2506,13081.0
2016-03-16 13:25:00,95.97,95.98,95.93,95.95,18900.0,59.2568,59.2629,59.2321,59.2444,18900.0
2016-03-16 13:30:00,95.94,96.06,95.93,96.03,23808.0,59.2383,59.3123,59.2321,59.2938,23808.0
2016-03-16 13:35:00,96.03,96.03,95.98,95.98,18939.0,59.2938,59.2938,59.2629,59.2629,18939.0
2016-03-16 13:40:00,95.98,96.02,95.98,95.99,19533.0,59.2629,59.2876,59.2629,59.2691,19533.0
2016-03-16 13:45:00,96.0,96.04,95.98,96.01,21401.0,59.2753,59.3,59.2629,59.2815,21401.0
2016-03-16 13:50:00,96.02,96.09,95.96,96.03,39975.0,59.2876,59.3309,59.2506,59.2938,39975.0
2016-03-16 13:55:00,96.03,96.07,95.94,96.04,14202.0,59.2938,59.3185,59.2383,59.3,14202.0
2016-03-16 14:00:00,96.06,97.1,96.06,96.83,137322.0,59.3123,59.9545,59.3123,59.7878,137322.0
2016-03-16 14:05:00,96.86,97.03,96.83,96.99,63958.0,59.8063,59.9113,59.7878,59.8866,63958.0
2016-03-16 14:10:00,96.99,97.12,96.84,96.84,120747.0,59.8866,59.9668,59.794,59.794,120747.0
2016-03-16 14:15:00,96.86,97.05,96.86,96.92,55214.0,59.8063,59.9236,59.8063,59.8434,55214.0
2016-03-16 14:20:00,96.92,97.05,96.88,97.01,60071.0,59.8434,59.9236,59.8187,59.8989,60071.0
2016-03-16 14:25:00,97.01,97.23,96.98,97.16,79901.0,59.8989,60.0348,59.8804,59.9915,79901.0
2016-03-16 14:30:00,97.17,97.2,96.83,96.84,61694.0,59.9977,60.0162,59.7878,59.794,61694.0
2016-03-16 14:35:00,96.85,96.89,96.76,96.88,31925.0,59.8001,59.8248,59.7446,59.8187,31925.0
2016-03-16 14:40:00,96.88,97.16,96.87,97.15,45895.0,59.8187,59.9915,59.8125,59.9854,45895.0
2016-03-16 14:45:00,97.16,97.23,97.11,97.15,34359.0,59.9915,60.0348,59.9607,59.9854,34359.0
2016-03-16 14:50:00,97.14,97.17,97.11,97.14,52545.0,59.9792,59.9977,59.9607,59.9792,52545.0
2016-03-16 14:55:00,97.13,97.15,96.93,96.96,50547.0,59.973,59.9854,59.8495,59.8681,50547.0
2016-03-16 15:00:00,96.94,97.06,96.89,97.02,65355.0,59.8557,59.9298,59.8248,59.9051,65355.0
2016-03-16 15:05:00,97.02,97.08,96.97,97.03,46019.0,59.9051,59.9421,59.8742,59.9113,46019.0
2016-03-16 15:10:00,97.04,97.15,97.02,97.12,42352.0,59.9174,59.9854,59.9051,59.9668,42352.0
2016-03-16 15:15:00,97.12,97.21,97.04,97.05,37171.0,59.9668,60.0224,59.9174,59.9236,37171.0
2016-03-16 15:20:00,97.05,97.07,96.97,97.02,52953.0,59.9236,59.936,59.8742,59.9051,52953.0
2016-03-16 15:25:00,97.01,97.21,97.0,97.16,68061.0,59.8989,60.0224,59.8927,59.9915,68061.0
2016-03-16 15:30:00,97.17,97.2,97.11,97.16,93610.0,59.9977,60.0162,59.9607,59.9915,93610.0
2016-03-16 15:35:00,97.17,97.33,97.13,97.32,107948.0,59.9977,60.0965,59.973,60.0903,107948.0
2016-03-16 15:40:00,97.33,97.36,97.19,97.2,69135.0,60.0965,60.115,60.0101,60.0162,69135.0
2016-03-16 15:45:00,97.19,97.21,97.14,97.17,84560.0,60.0101,60.0224,59.9792,59.9977,84560.0
2016-03-16 15:50:00,97.17,97.19,97.14,97.18,77869.0,59.9977,60.0101,59.9792,60.0039,77869.0
2016-03-16 15:55:00,97.18,97.24,97.14,97.22,281026.0,60.0039,60.0409,59.9792,60.0286,281026.0
2016-03-17 09:30:00,97.29,97.6,97.29,97.57,192592.0,60.0718,60.2632,60.0718,60.2447,192592.0
2016-03-17 09:35:00,97.57,97.95,97.57,97.9,117609.0,60.2447,60.4793,60.2447,60.4485,117609.0
2016-03-17 09:40:00,97.89,97.93,97.84,97.85,64599.0,60.4423,60.467,60.4114,60.4176,64599.0
2016-03-17 09:45:00,97.84,97.86,97.72,97.76,87539.0,60.4114,60.4238,60.3373,60.362,87539.0
2016-03-17 09:50:00,97.76,97.88,97.65,97.85,46096.0,60.362,60.4361,60.2941,60.4176,46096.0
2016-03-17 09:55:00,97.85,97.95,97.82,97.95,37998.0,60.4176,60.4793,60.3991,60.4793,37998.0
2016-03-17 10:00:00,97.92,97.99,97.9,97.98,46760.0,60.4608,60.504,60.4485,60.4979,46760.0
2016-03-17 10:05:00,97.99,98.09,97.97,98.04,71155.0,60.504,60.5658,60.4917,60.5349,71155.0
2016-03-17 10:10:00,98.03,98.13,98.01,98.11,60024.0,60.5287,60.5905,60.5164,60.5781,60024.0
2016-03-17 10:15:00,98.1,98.21,98.09,98.18,131950.0,60.5719,60.6399,60.5658,60.6213,131950.0
2016-03-17 10:20:00,98.19,98.3,98.18,98.25,120733.0,60.6275,60.6954,60.6213,60.6646,120733.0
2016-03-17 10:25:00,98.25,98.35,98.24,98.25,143531.0,60.6646,60.7263,60.6584,60.6646,143531.0
2016-03-17 10:30:00,98.25,98.38,98.16,98.36,64102.0,60.6646,60.7448,60.609,60.7325,64102.0
2016-03-17 10:35:00,98.37,98.38,98.32,98.32,80059.0,60.7387,60.7448,60.7078,60.7078,80059.0
2016-03-17 10:40:00,98.32,98.35,98.32,98.34,137957.0,60.7078,60.7263,60.7078,60.7201,137957.0
2016-03-17 10:45:00,98.34,98.45,98.3,98.36,75651.0,60.7201,60.7881,60.6954,60.7325,75651.0
2016-03-17 10:50:00,98.37,98.37,98.17,98.19,33048.0,60.7387,60.7387,60.6152,60.6275,33048.0
2016-03-17 10:55:00,98.18,98.23,98.15,98.18,32400.0,60.6213,60.6522,60.6028,60.6213,32400.0
2016-03-17 11:00:00,98.19,98.24,98.16,98.2,34712.0,60.6275,60.6584,60.609,60.6337,34712.0
2016-03-17 11:05:00,98.2,98.28,98.14,98.27,27199.0,60.6337,60.6831,60.5966,60.6769,27199.0
2016-03-17 11:10:00,98.27,98.35,98.19,98.34,29422.0,60.6769,60.7263,60.6275,60.7201,29422.0
2016-03-17 11:15:00,98.33,98.42,98.3,98.35,28561.0,60.714,60.7695,60.6954,60.7263,28561.0
2016-03-17 11:20:00,98.33,98.49,98.29,98.49,125624.0,60.714,60.8128,60.6893,60.8128,125624.0
2016-03-17 11:25:00,98.49,98.54,98.45,98.51,54017.0,60.8128,60.8436,60.7881,60.8251,54017.0
2016-03-17 11:30:00,98.51,98.54,98.41,98.48,47387.0,60.8251,60.8436,60.7634,60.8066,47387.0
2016-03-17 11:35:00,98.49,98.57,98.48,98.55,43578.0,60.8128,60.8621,60.8066,60.8498,43578.0
2016-03-17 11:40:00,98.53,98.6,98.51,98.59,52692.0,60.8374,60.8807,60.8251,60.8745,52692.0
2016-03-17 11:45:00,98.58,98.75,98.57,98.73,65313.0,60.8683,60.9733,60.8621,60.9609,65313.0
2016-03-17 11:50:00,98.72,98.82,98.72,98.8,50778.0,60.9548,61.0165,60.9548,61.0042,50778.0
2016-03-17 11:55:00,98.81,98.87,98.8,98.85,52330.0,61.0103,61.0474,61.0042,61.035,52330.0
2016-03-17 12:00:00,98.85,98.92,98.83,98.91,96629.0,61.035,61.0783,61.0227,61.0721,96629.0
2016-03-17 12:05:00,98.91,98.95,98.84,98.84,92517.0,61.0721,61.0968,61.0289,61.0289,92517.0
2016-03-17 12:10:00,98.84,98.94,98.84,98.9,33674.0,61.0289,61.0906,61.0289,61.0659,33674.0
2016-03-17 12:15:00,98.91,99.1,98.9,99.09,69857.0,61.0721,61.1894,61.0659,61.1832,69857.0
2016-03-17 12:20:00,99.1,99.13,99.01,99.03,48018.0,61.1894,61.2079,61.1338,61.1462,48018.0
2016-03-17 12:25:00,99.03,99.08,98.98,99.07,72405.0,61.1462,61.177,61.1153,61.1709,72405.0
2016-03-17 12:30:00,99.08,99.33,99.06,99.27,65613.0,61.177,61.3314,61.1647,61.2944,65613.0
2016-03-17 12:35:00,99.28,99.29,99.22,99.25,46187.0,61.3005,61.3067,61.2635,61.282,46187.0
2016-03-17 12:40:00,99.25,99.25,99.1,99.12,41684.0,61.282,61.282,61.1894,61.2017,41684.0
2016-03-17 12:45:00,99.12,99.15,98.87,98.88,59114.0,61.2017,61.2203,61.0474,61.0536,59114.0
2016-03-17 12:50:00,98.88,98.89,98.82,98.85,49075.0,61.0536,61.0597,61.0165,61.035,49075.0
2016-03-17 12:55:00,98.85,98.86,98.73,98.81,47470.0,61.035,61.0412,60.9609,61.0103,47470.0
2016-03-17 13:00:00,98.81,98.82,98.72,98.77,32823.0,61.0103,61.0165,60.9548,60.9856,32823.0
2016-03-17 13:05:00,98.78,98.87,98.74,98.75,26833.0,60.9918,61.0474,60.9671,60.9733,26833.0
2016-03-17 13:10:00,98.74,98.76,98.7,98.74,23116.0,60.9671,60.9795,60.9424,60.9671,23116.0
2016-03-17 13:15:00,98.74,98.78,98.71,98.71,20682.0,60.9671,60.9918,60.9486,60.9486,20682.0
2016-03-17 13:20:00,98.7,98.76,98.7,98.72,33818.0,60.9424,60.9795,60.9424,60.9548,33818.0
2016-03-17 13:25:00,98.71,98.78,98.67,98.76,47087.0,60.9486,60.9918,60.9239,60.9795,47087.0
2016-03-17 13:30:00,98.75,98.8,98.72,98.76,32844.0,60.9733,61.0042,60.9548,60.9795,32844.0
2016-03-17 13:35:00,98.76,98.8,98.74,98.78,46862.0,60.9795,61.0042,60.9671,60.9918,46862.0
2016-03-17 13:40:00,98.78,99.3,98.71,98.76,55644.0,60.9918,61.3129,60.9486,60.9795,55644.0
2016-03-17 13:45:00,98.77,98.82,98.75,98.75,64840.0,60.9856,61.0165,60.9733,60.9733,64840.0
2016-03-17 13:50:00,98.75,98.84,98.72,98.84,133116.0,60.9733,61.0289,60.9548,61.0289,133116.0
2016-03-17 13:55:00,98.82,98.85,98.74,98.81,204439.0,61.0165,61.035,60.9671,61.0103,204439.0
2016-03-17 14:00:00,98.81,98.86,98.6,98.67,101881.0,61.0103,61.0412,60.8807,60.9239,101881.0
2016-03-17 14:05:00,98.67,98.72,98.64,98.71,28947.0,60.9239,60.9548,60.9054,60.9486,28947.0
2016-03-17 14:10:00,98.71,98.76,98.66,98.75,23111.0,60.9486,60.9795,60.9177,60.9733,23111.0
2016-03-17 14:15:00,98.75,98.77,98.66,98.75,39982.0,60.9733,60.9856,60.9177,60.9733,39982.0
2016-03-17 14:20:00,98.75,98.81,98.73,98.76,23677.0,60.9733,61.0103,60.9609,60.9795,23677.0
2016-03-17 14:25:00,98.76,98.84,98.74,98.82,50939.0,60.9795,61.0289,60.9671,61.0165,50939.0
2016-03-17 14:30:00,98.81,98.87,98.8,98.81,127368.0,61.0103,61.0474,61.0042,61.0103,127368.0
2016-03-17 14:35:00,98.82,98.85,98.79,98.84,73957.0,61.0165,61.035,60.998,61.0289,73957.0
2016-03-17 14:40:00,98.85,98.98,98.83,98.96,46138.0,61.035,61.1153,61.0227,61.103,46138.0
2016-03-17 14:45:00,98.96,99.16,98.96,99.15,80853.0,61.103,61.2264,61.103,61.2203,80853.0
2016-03-17 14:50:00,99.15,99.25,99.12,99.23,66500.0,61.2203,61.282,61.2017,61.2697,66500.0
2016-03-17 14:55:00,99.22,99.28,99.18,99.18,122340.0,61.2635,61.3005,61.2388,61.2388,122340.0
2016-03-17 15:00:00,99.18,99.21,99.08,99.13,92973.0,61.2388,61.2573,61.177,61.2079,92973.0
2016-03-17 15:05:00,99.13,99.14,98.91,98.93,63338.0,61.2079,61.2141,61.0721,61.0844,63338.0
2016-03-17 15:10:00,98.93,99.04,98.92,99.04,56325.0,61.0844,61.1523,61.0783,61.1523,56325.0
2016-03-17 15:15:00,99.04,99.04,98.95,98.95,72625.0,61.1523,61.1523,61.0968,61.0968,72625.0
2016-03-17 15:20:00,98.95,99.03,98.94,99.02,68887.0,61.0968,61.1462,61.0906,61.14,68887.0
2016-03-17 15:25:00,99.02,99.08,98.92,98.93,65068.0,61.14,61.177,61.0783,61.0844,65068.0
2016-03-17 15:30:00,98.94,98.99,98.87,98.91,45409.0,61.0906,61.1215,61.0474,61.0721,45409.0
2016-03-17 15:35:00,98.91,98.99,98.85,98.98,75283.0,61.0721,61.1215,61.035,61.1153,75283.0
2016-03-17 15:40:00,98.98,98.99,98.89,98.95,72605.0,61.1153,61.1215,61.0597,61.0968,72605.0
2016-03-17 15:45:00,98.95,98.95,98.83,98.9,70129.0,61.0968,61.0968,61.0227,61.0659,70129.0
2016-03-17 15:50:00,98.9,98.91,98.8,98.82,86759.0,61.0659,61.0721,61.0042,61.0165,86759.0
2016-03-17 15:55:00,98.82,98.94,98.8,98.87,302907.0,61.0165,61.0906,61.0042,61.0474,302907.0
2016-03-18 09:30:00,99.13,99.24,98.0,98.02,1956311.0,61.2079,61.2758,60.5102,60.5225,1956311.0
2016-03-18 09:35:00,98.06,98.32,97.93,97.93,127878.0,60.5472,60.7078,60.467,60.467,127878.0
2016-03-18 09:40:00,97.96,98.19,97.92,98.15,86671.0,60.4855,60.6275,60.4608,60.6028,86671.0
2016-03-18 09:45:00,98.19,98.37,98.06,98.26,77824.0,60.6275,60.7387,60.5472,60.6707,77824.0
2016-03-18 09:50:00,98.28,98.64,98.26,98.63,62047.0,60.6831,60.9054,60.6707,60.8992,62047.0
2016-03-18 09:55:00,98.62,98.75,98.5,98.67,56431.0,60.893,60.9733,60.8189,60.9239,56431.0
2016-03-18 10:00:00,98.67,98.68,98.45,98.48,47058.0,60.9239,60.9301,60.7881,60.8066,47058.0
2016-03-18 10:05:00,98.48,98.55,98.35,98.44,32669.0,60.8066,60.8498,60.7263,60.7819,32669.0
2016-03-18 10:10:00,98.42,98.67,98.42,98.62,42315.0,60.7695,60.9239,60.7695,60.893,42315.0
2016-03-18 10:15:00,98.61,98.68,98.54,98.64,38142.0,60.8868,60.9301,60.8436,60.9054,38142.0
2016-03-18 10:20:00,98.65,98.68,98.47,98.47,55150.0,60.9115,60.9301,60.8004,60.8004,55150.0
2016-03-18 10:25:00,98.47,98.6,98.43,98.52,39664.0,60.8004,60.8807,60.7757,60.8313,39664.0
2016-03-18 10:30:00,98.55,98.61,98.46,98.56,41889.0,60.8498,60.8868,60.7942,60.856,41889.0
2016-03-18 10:35:00,98.56,98.63,98.51,98.6,32139.0,60.856,60.8992,60.8251,60.8807,32139.0
2016-03-18 10:40:00,98.6,98.78,98.55,98.78,38554.0,60.8807,60.9918,60.8498,60.9918,38554.0
2016-03-18 10:45:00,98.78,98.78,98.66,98.75,31810.0,60.9918,60.9918,60.9177,60.9733,31810.0
2016-03-18 10:50:00,98.75,98.76,98.5,98.54,55840.0,60.9733,60.9795,60.8189,60.8436,55840.0
2016-03-18 10:55:00,98.52,98.56,98.48,98.54,34516.0,60.8313,60.856,60.8066,60.8436,34516.0
2016-03-18 11:00:00,98.54,98.56,98.43,98.49,67823.0,60.8436,60.856,60.7757,60.8128,67823.0
2016-03-18 11:05:00,98.5,98.53,98.4,98.41,40396.0,60.8189,60.8374,60.7572,60.7634,40396.0
2016-03-18 11:10:00,98.4,98.41,98.28,98.28,28779.0,60.7572,60.7634,60.6831,60.6831,28779.0
2016-03-18 11:15:00,98.29,98.4,98.28,98.35,27204.0,60.6893,60.7572,60.6831,60.7263,27204.0
2016-03-18 11:20:00,98.36,98.38,98.22,98.31,37713.0,60.7325,60.7448,60.646,60.7016,37713.0
2016-03-18 11:25:00,98.31,98.38,98.26,98.32,35269.0,60.7016,60.7448,60.6707,60.7078,35269.0
2016-03-18 11:30:00,98.32,98.37,98.31,98.35,27105.0,60.7078,60.7387,60.7016,60.7263,27105.0
2016-03-18 11:35:00,98.35,98.42,98.32,98.37,30362.0,60.7263,60.7695,60.7078,60.7387,30362.0
2016-03-18 11:40:00,98.37,98.45,98.34,98.45,43924.0,60.7387,60.7881,60.7201,60.7881,43924.0
2016-03-18 11:45:00,98.44,98.46,98.38,98.43,37667.0,60.7819,60.7942,60.7448,60.7757,37667.0
2016-03-18 11:50:00,98.43,98.44,98.34,98.35,25846.0,60.7757,60.7819,60.7201,60.7263,25846.0
2016-03-18 11:55:00,98.36,98.39,98.34,98.38,27914.0,60.7325,60.751,60.7201,60.7448,27914.0
2016-03-18 12:00:00,98.37,98.43,98.34,98.34,30981.0,60.7387,60.7757,60.7201,60.7201,30981.0
2016-03-18 12:05:00,98.34,98.36,98.32,98.33,23365.0,60.7201,60.7325,60.7078,60.714,23365.0
2016-03-18 12:10:00,98.34,98.38,98.31,98.31,24947.0,60.7201,60.7448,60.7016,60.7016,24947.0
2016-03-18 12:15:00,98.3,98.38,98.3,98.36,35786.0,60.6954,60.7448,60.6954,60.7325,35786.0
2016-03-18 12:20:00,98.35,98.44,98.33,98.35,35098.0,60.7263,60.7819,60.714,60.7263,35098.0
2016-03-18 12:25:00,98.35,98.38,98.33,98.34,25371.0,60.7263,60.7448,60.714,60.7201,25371.0
2016-03-18 12:30:00,98.34,98.34,98.22,98.22,27054.0,60.7201,60.7201,60.646,60.646,27054.0
2016-03-18 12:35:00,98.21,98.24,98.2,98.2,27120.0,60.6399,60.6584,60.6337,60.6337,27120.0
2016-03-18 12:40:00,98.21,98.21,98.12,98.14,27590.0,60.6399,60.6399,60.5843,60.5966,27590.0
2016-03-18 12:45:00,98.14,98.22,98.14,98.2,20205.0,60.5966,60.646,60.5966,60.6337,20205.0
2016-03-18 12:50:00,98.2,98.31,98.19,98.24,27037.0,60.6337,60.7016,60.6275,60.6584,27037.0
2016-03-18 12:55:00,98.23,98.27,98.13,98.14,24695.0,60.6522,60.6769,60.5905,60.5966,24695.0
2016-03-18 13:00:00,98.13,98.2,98.12,98.12,31811.0,60.5905,60.6337,60.5843,60.5843,31811.0
2016-03-18 13:05:00,98.13,98.13,98.01,98.05,36675.0,60.5905,60.5905,60.5164,60.5411,36675.0
2016-03-18 13:10:00,98.05,98.07,98.0,98.02,21131.0,60.5411,60.5534,60.5102,60.5225,21131.0
2016-03-18 13:15:00,98.02,98.16,98.02,98.12,22311.0,60.5225,60.609,60.5225,60.5843,22311.0
2016-03-18 13:20:00,98.11,98.17,98.09,98.13,27410.0,60.5781,60.6152,60.5658,60.5905,27410.0
2016-03-18 13:25:00,98.14,98.17,98.13,98.17,16099.0,60.5966,60.6152,60.5905,60.6152,16099.0
2016-03-18 13:30:00,98.16,98.17,98.05,98.09,30590.0,60.609,60.6152,60.5411,60.5658,30590.0
2016-03-18 13:35:00,98.1,98.11,98.05,98.11,27564.0,60.5719,60.5781,60.5411,60.5781,27564.0
2016-03-18 13:40:00,98.11,98.16,98.1,98.14,34111.0,60.5781,60.609,60.5719,60.5966,34111.0
2016-03-18 13:45:00,98.14,98.21,98.13,98.18,29217.0,60.5966,60.6399,60.5905,60.6213,29217.0
2016-03-18 13:50:00,98.19,98.33,98.16,98.32,54501.0,60.6275,60.714,60.609,60.7078,54501.0
2016-03-18 13:55:00,98.33,98.33,98.17,98.25,27235.0,60.714,60.714,60.6152,60.6646,27235.0
2016-03-18 14:00:00,98.24,98.37,98.24,98.34,21463.0,60.6584,60.7387,60.6584,60.7201,21463.0
2016-03-18 14:05:00,98.34,98.34,98.18,98.18,23098.0,60.7201,60.7201,60.6213,60.6213,23098.0
2016-03-18 14:10:00,98.18,98.25,98.18,98.23,23077.0,60.6213,60.6646,60.6213,60.6522,23077.0
2016-03-18 14:15:00,98.22,98.36,98.21,98.34,35709.0,60.646,60.7325,60.6399,60.7201,35709.0
2016-03-18 14:20:00,98.33,98.37,98.12,98.2,30314.0,60.714,60.7387,60.5843,60.6337,30314.0
2016-03-18 14:25:00,98.22,98.31,98.2,98.2,34594.0,60.646,60.7016,60.6337,60.6337,34594.0
2016-03-18 14:30:00,98.2,98.31,98.2,98.25,26832.0,60.6337,60.7016,60.6337,60.6646,26832.0
2016-03-18 14:35:00,98.25,98.25,98.11,98.11,30600.0,60.6646,60.6646,60.5781,60.5781,30600.0
2016-03-18 14:40:00,98.11,98.26,98.11,98.14,37348.0,60.5781,60.6707,60.5781,60.5966,37348.0
2016-03-18 14:45:00,98.14,98.16,98.02,98.1,35306.0,60.5966,60.609,60.5225,60.5719,35306.0
2016-03-18 14:50:00,98.1,98.15,98.01,98.01,33315.0,60.5719,60.6028,60.5164,60.5164,33315.0
2016-03-18 14:55:00,98.02,98.13,98.01,98.12,37214.0,60.5225,60.5905,60.5164,60.5843,37214.0
2016-03-18 15:00:00,98.11,98.17,98.08,98.13,46720.0,60.5781,60.6152,60.5596,60.5905,46720.0
2016-03-18 15:05:00,98.12,98.28,98.12,98.23,48237.0,60.5843,60.6831,60.5843,60.6522,48237.0
2016-03-18 15:10:00,98.23,98.38,98.22,98.34,52394.0,60.6522,60.7448,60.646,60.7201,52394.0
2016-03-18 15:15:00,98.35,98.43,98.32,98.42,61287.0,60.7263,60.7757,60.7078,60.7695,61287.0
2016-03-18 15:20:00,98.42,98.45,98.36,98.39,48800.0,60.7695,60.7881,60.7325,60.751,48800.0
2016-03-18 15:25:00,98.38,98.42,98.37,98.39,54735.0,60.7448,60.7695,60.7387,60.751,54735.0
2016-03-18 15:30:00,98.39,98.44,98.38,98.42,95565.0,60.751,60.7819,60.7448,60.7695,95565.0
2016-03-18 15:35:00,98.43,98.49,98.42,98.49,77020.0,60.7757,60.8128,60.7695,60.8128,77020.0
2016-03-18 15:40:00,98.49,98.56,98.37,98.38,92859.0,60.8128,60.856,60.7387,60.7448,92859.0
2016-03-18 15:45:00,98.39,98.42,98.3,98.38,157760.0,60.751,60.7695,60.6954,60.7448,157760.0
2016-03-18 15:50:00,98.39,98.49,98.37,98.43,147574.0,60.751,60.8128,60.7387,60.7757,147574.0
2016-03-18 15:55:00,98.42,98.42,98.21,98.23,404824.0,60.7695,60.7695,60.6399,60.6522,404824.0
2016-03-21 09:30:00,98.08,98.17,98.0,98.09,87924.0,60.5596,60.6152,60.5102,60.5658,87924.0
2016-03-21 09:35:00,98.14,98.17,97.93,98.02,50526.0,60.5966,60.6152,60.467,60.5225,50526.0
2016-03-21 09:40:00,98.0,98.03,97.8,97.83,74213.0,60.5102,60.5287,60.3867,60.4052,74213.0
2016-03-21 09:45:00,97.85,97.86,97.76,97.8,44514.0,60.4176,60.4238,60.362,60.3867,44514.0
2016-03-21 09:50:00,97.78,97.9,97.78,97.86,27765.0,60.3744,60.4485,60.3744,60.4238,27765.0
2016-03-21 09:55:00,97.87,98.07,97.87,98.05,34032.0,60.4299,60.5534,60.4299,60.5411,34032.0
2016-03-21 10:00:00,98.06,98.36,98.06,98.32,52932.0,60.5472,60.7325,60.5472,60.7078,52932.0
2016-03-21 10:05:00,98.33,98.47,98.32,98.44,47071.0,60.714,60.8004,60.7078,60.7819,47071.0
2016-03-21 10:10:00,98.43,98.63,98.41,98.63,30046.0,60.7757,60.8992,60.7634,60.8992,30046.0
2016-03-21 10:15:00,98.64,98.7,98.56,98.66,51734.0,60.9054,60.9424,60.856,60.9177,51734.0
2016-03-21 10:20:00,98.65,98.68,98.47,98.47,35966.0,60.9115,60.9301,60.8004,60.8004,35966.0
2016-03-21 10:25:00,98.46,98.48,98.39,98.45,25731.0,60.7942,60.8066,60.751,60.7881,25731.0
2016-03-21 10:30:00,98.46,98.47,98.32,98.38,33471.0,60.7942,60.8004,60.7078,60.7448,33471.0
2016-03-21 10:35:00,98.39,98.56,98.39,98.51,30353.0,60.751,60.856,60.751,60.8251,30353.0
2016-03-21 10:40:00,98.52,98.54,98.47,98.5,40947.0,60.8313,60.8436,60.8004,60.8189,40947.0
2016-03-21 10:45:00,98.51,98.53,98.39,98.4,42862.0,60.8251,60.8374,60.751,60.7572,42862.0
2016-03-21 10:50:00,98.4,98.41,98.29,98.37,23718.0,60.7572,60.7634,60.6893,60.7387,23718.0
2016-03-21 10:55:00,98.37,98.55,98.35,98.49,46968.0,60.7387,60.8498,60.7263,60.8128,46968.0
2016-03-21 11:00:00,98.5,98.54,98.49,98.53,28424.0,60.8189,60.8436,60.8128,60.8374,28424.0
2016-03-21 11:05:00,98.53,98.62,98.51,98.57,27248.0,60.8374,60.893,60.8251,60.8621,27248.0
2016-03-21 11:10:00,98.58,98.65,98.54,98.54,22794.0,60.8683,60.9115,60.8436,60.8436,22794.0
2016-03-21 11:15:00,98.53,98.66,98.51,98.64,30193.0,60.8374,60.9177,60.8251,60.9054,30193.0
2016-03-21 11:20:00,98.62,98.65,98.55,98.59,20330.0,60.893,60.9115,60.8498,60.8745,20330.0
2016-03-21 11:25:00,98.57,98.65,98.56,98.62,11852.0,60.8621,60.9115,60.856,60.893,11852.0
2016-03-21 11:30:00,98.61,98.62,98.51,98.51,20295.0,60.8868,60.893,60.8251,60.8251,20295.0
2016-03-21 11:35:00,98.51,98.59,98.51,98.55,17431.0,60.8251,60.8745,60.8251,60.8498,17431.0
2016-03-21 11:40:00,98.54,98.61,98.51,98.53,33284.0,60.8436,60.8868,60.8251,60.8374,33284.0
2016-03-21 11:45:00,98.53,98.57,98.5,98.52,28785.0,60.8374,60.8621,60.8189,60.8313,28785.0
2016-03-21 11:50:00,98.52,98.54,98.36,98.44,60592.0,60.8313,60.8436,60.7325,60.7819,60592.0
2016-03-21 11:55:00,98.44,98.44,98.37,98.43,25562.0,60.7819,60.7819,60.7387,60.7757,25562.0
2016-03-21 12:00:00,98.42,98.49,98.42,98.49,19540.0,60.7695,60.8128,60.7695,60.8128,19540.0
2016-03-21 12:05:00,98.49,98.5,98.46,98.48,13365.0,60.8128,60.8189,60.7942,60.8066,13365.0
2016-03-21 12:10:00,98.49,98.55,98.48,98.5,18253.0,60.8128,60.8498,60.8066,60.8189,18253.0
2016-03-21 12:15:00,98.5,98.59,98.5,98.58,28881.0,60.8189,60.8745,60.8189,60.8683,28881.0
2016-03-21 12:20:00,98.58,98.68,98.57,98.68,18576.0,60.8683,60.9301,60.8621,60.9301,18576.0
2016-03-21 12:25:00,98.68,98.69,98.61,98.61,21223.0,60.9301,60.9362,60.8868,60.8868,21223.0
2016-03-21 12:30:00,98.6,98.65,98.58,98.62,17767.0,60.8807,60.9115,60.8683,60.893,17767.0
2016-03-21 12:35:00,98.62,98.65,98.58,98.65,14599.0,60.893,60.9115,60.8683,60.9115,14599.0
2016-03-21 12:40:00,98.64,98.64,98.49,98.5,25044.0,60.9054,60.9054,60.8128,60.8189,25044.0
2016-03-21 12:45:00,98.51,98.57,98.5,98.55,28926.0,60.8251,60.8621,60.8189,60.8498,28926.0
2016-03-21 12:50:00,98.54,98.56,98.5,98.52,37576.0,60.8436,60.856,60.8189,60.8313,37576.0
2016-03-21 12:55:00,98.53,98.59,98.51,98.53,19799.0,60.8374,60.8745,60.8251,60.8374,19799.0
2016-03-21 13:00:00,98.53,98.53,98.43,98.47,14719.0,60.8374,60.8374,60.7757,60.8004,14719.0
2016-03-21 13:05:00,98.47,98.51,98.44,98.49,24662.0,60.8004,60.8251,60.7819,60.8128,24662.0
2016-03-21 13:10:00,98.5,98.57,98.49,98.53,21181.0,60.8189,60.8621,60.8128,60.8374,21181.0
2016-03-21 13:15:00,98.53,98.63,98.53,98.63,18337.0,60.8374,60.8992,60.8374,60.8992,18337.0
2016-03-21 13:20:00,98.63,98.64,98.5,98.54,48157.0,60.8992,60.9054,60.8189,60.8436,48157.0
2016-03-21 13:25:00,98.54,98.59,98.52,98.55,28219.0,60.8436,60.8745,60.8313,60.8498,28219.0
2016-03-21 13:30:00,98.55,98.58,98.54,98.56,20287.0,60.8498,60.8683,60.8436,60.856,20287.0
2016-03-21 13:35:00,98.56,98.65,98.55,98.64,35002.0,60.856,60.9115,60.8498,60.9054,35002.0
2016-03-21 13:40:00,98.64,98.66,98.6,98.61,22618.0,60.9054,60.9177,60.8807,60.8868,22618.0
2016-03-21 13:45:00,98.6,98.73,98.58,98.71,32106.0,60.8807,60.9609,60.8683,60.9486,32106.0
2016-03-21 13:50:00,98.71,98.74,98.68,98.73,20058.0,60.9486,60.9671,60.9301,60.9609,20058.0
2016-03-21 13:55:00,98.74,98.78,98.73,98.74,19330.0,60.9671,60.9918,60.9609,60.9671,19330.0
2016-03-21 14:00:00,98.74,98.76,98.71,98.72,20413.0,60.9671,60.9795,60.9486,60.9548,20413.0
2016-03-21 14:05:00,98.73,98.73,98.63,98.69,20777.0,60.9609,60.9609,60.8992,60.9362,20777.0
2016-03-21 14:10:00,98.68,98.75,98.68,98.73,24702.0,60.9301,60.9733,60.9301,60.9609,24702.0
2016-03-21 14:15:00,98.72,98.73,98.63,98.72,38180.0,60.9548,60.9609,60.8992,60.9548,38180.0
2016-03-21 14:20:00,98.72,98.82,98.72,98.8,26042.0,60.9548,61.0165,60.9548,61.0042,26042.0
2016-03-21 14:25:00,98.81,98.82,98.73,98.75,39478.0,61.0103,61.0165,60.9609,60.9733,39478.0
2016-03-21 14:30:00,98.75,98.8,98.71,98.79,36299.0,60.9733,61.0042,60.9486,60.998,36299.0
2016-03-21 14:35:00,98.79,98.81,98.74,98.78,26731.0,60.998,61.0103,60.9671,60.9918,26731.0
2016-03-21 14:40:00,98.78,98.78,98.6,98.6,48505.0,60.9918,60.9918,60.8807,60.8807,48505.0
2016-03-21 14:45:00,98.6,98.61,98.53,98.6,24574.0,60.8807,60.8868,60.8374,60.8807,24574.0
2016-03-21 14:50:00,98.61,98.61,98.58,98.59,12149.0,60.8868,60.8868,60.8683,60.8745,12149.0
2016-03-21 14:55:00,98.59,98.67,98.59,98.66,27828.0,60.8745,60.9239,60.8745,60.9177,27828.0
2016-03-21 15:00:00,98.65,98.65,98.5,98.51,40851.0,60.9115,60.9115,60.8189,60.8251,40851.0
2016-03-21 15:05:00,98.51,98.58,98.49,98.55,21345.0,60.8251,60.8683,60.8128,60.8498,21345.0
2016-03-21 15:10:00,98.55,98.57,98.53,98.53,20665.0,60.8498,60.8621,60.8374,60.8374,20665.0
2016-03-21 15:15:00,98.53,98.54,98.47,98.5,38573.0,60.8374,60.8436,60.8004,60.8189,38573.0
2016-03-21 15:20:00,98.5,98.55,98.48,98.52,27452.0,60.8189,60.8498,60.8066,60.8313,27452.0
2016-03-21 15:25:00,98.52,98.56,98.52,98.55,28806.0,60.8313,60.856,60.8313,60.8498,28806.0
2016-03-21 15:30:00,98.54,98.57,98.51,98.56,58683.0,60.8436,60.8621,60.8251,60.856,58683.0
2016-03-21 15:35:00,98.57,98.58,98.52,98.57,57424.0,60.8621,60.8683,60.8313,60.8621,57424.0
2016-03-21 15:40:00,98.58,98.66,98.55,98.63,66991.0,60.8683,60.9177,60.8498,60.8992,66991.0
2016-03-21 15:45:00,98.63,98.64,98.56,98.59,79578.0,60.8992,60.9054,60.856,60.8745,79578.0
2016-03-21 15:50:00,98.59,98.59,98.52,98.52,64126.0,60.8745,60.8745,60.8313,60.8313,64126.0
2016-03-21 15:55:00,98.52,98.62,98.48,98.57,220868.0,60.8313,60.893,60.8066,60.8621,220868.0
2016-03-22 09:30:00,97.34,97.69,97.0,97.11,233974.0,60.7364,60.9548,60.5242,60.5929,233974.0
2016-03-22 09:35:00,97.11,97.23,96.97,96.97,71370.0,60.5929,60.6678,60.5055,60.5055,71370.0
2016-03-22 09:40:00,96.99,97.08,96.88,96.89,61941.0,60.518,60.5742,60.4494,60.4556,61941.0
2016-03-22 09:45:00,96.89,96.89,96.45,96.47,98161.0,60.4556,60.4556,60.1811,60.1935,98161.0
2016-03-22 09:50:00,96.45,96.7,96.45,96.62,59341.0,60.1811,60.3371,60.1811,60.2871,59341.0
2016-03-22 09:55:00,96.62,96.83,96.59,96.75,40312.0,60.2871,60.4182,60.2684,60.3683,40312.0
2016-03-22 10:00:00,96.75,96.83,96.63,96.66,32244.0,60.3683,60.4182,60.2934,60.3121,32244.0
2016-03-22 10:05:00,96.64,96.71,96.53,96.62,48643.0,60.2996,60.3433,60.231,60.2871,48643.0
2016-03-22 10:10:00,96.61,96.74,96.61,96.68,30027.0,60.2809,60.362,60.2809,60.3246,30027.0
2016-03-22 10:15:00,96.67,96.72,96.65,96.71,30088.0,60.3183,60.3495,60.3059,60.3433,30088.0
2016-03-22 10:20:00,96.7,96.73,96.65,96.69,33837.0,60.3371,60.3558,60.3059,60.3308,33837.0
2016-03-22 10:25:00,96.68,96.74,96.56,96.57,29873.0,60.3246,60.362,60.2497,60.2559,29873.0
2016-03-22 10:30:00,96.56,96.57,96.47,96.48,21683.0,60.2497,60.2559,60.1935,60.1998,21683.0
2016-03-22 10:35:00,96.48,96.68,96.47,96.68,26195.0,60.1998,60.3246,60.1935,60.3246,26195.0
2016-03-22 10:40:00,96.68,96.87,96.67,96.79,57013.0,60.3246,60.4431,60.3183,60.3932,57013.0
2016-03-22 10:45:00,96.8,96.8,96.68,96.73,27298.0,60.3995,60.3995,60.3246,60.3558,27298.0
2016-03-22 10:50:00,96.73,96.74,96.62,96.62,27551.0,60.3558,60.362,60.2871,60.2871,27551.0
2016-03-22 10:55:00,96.62,96.68,96.55,96.65,21051.0,60.2871,60.3246,60.2435,60.3059,21051.0
2016-03-22 11:00:00,96.65,96.65,96.57,96.63,25356.0,60.3059,60.3059,60.2559,60.2934,25356.0
2016-03-22 11:05:00,96.63,96.72,96.61,96.72,22526.0,60.2934,60.3495,60.2809,60.3495,22526.0
2016-03-22 11:10:00,96.73,96.81,96.72,96.73,34403.0,60.3558,60.4057,60.3495,60.3558,34403.0
2016-03-22 11:15:00,96.73,96.78,96.73,96.76,15113.0,60.3558,60.387,60.3558,60.3745,15113.0
2016-03-22 11:20:00,96.77,96.77,96.64,96.67,26720.0,60.3807,60.3807,60.2996,60.3183,26720.0
2016-03-22 11:25:00,96.67,96.74,96.65,96.68,24656.0,60.3183,60.362,60.3059,60.3246,24656.0
2016-03-22 11:30:00,96.69,96.7,96.52,96.52,16641.0,60.3308,60.3371,60.2247,60.2247,16641.0
2016-03-22 11:35:00,96.53,96.7,96.43,96.46,50782.0,60.231,60.3371,60.1686,60.1873,50782.0
2016-03-22 11:40:00,96.46,96.52,96.46,96.49,32389.0,60.1873,60.2247,60.1873,60.206,32389.0
2016-03-22 11:45:00,96.48,96.58,96.48,96.55,26520.0,60.1998,60.2622,60.1998,60.2435,26520.0
2016-03-22 11:50:00,96.54,96.54,96.46,96.47,13703.0,60.2372,60.2372,60.1873,60.1935,13703.0
2016-03-22 11:55:00,96.47,96.51,96.43,96.46,18790.0,60.1935,60.2185,60.1686,60.1873,18790.0
2016-03-22 12:00:00,96.46,96.53,96.46,96.53,16146.0,60.1873,60.231,60.1873,60.231,16146.0
2016-03-22 12:05:00,96.54,96.55,96.47,96.5,20608.0,60.2372,60.2435,60.1935,60.2123,20608.0
2016-03-22 12:10:00,96.49,96.52,96.45,96.46,10768.0,60.206,60.2247,60.1811,60.1873,10768.0
2016-03-22 12:15:00,96.46,96.5,96.46,96.47,17569.0,60.1873,60.2123,60.1873,60.1935,17569.0
2016-03-22 12:20:00,96.47,96.51,96.46,96.49,12030.0,60.1935,60.2185,60.1873,60.206,12030.0
2016-03-22 12:25:00,96.49,96.61,96.46,96.6,30140.0,60.206,60.2809,60.1873,60.2747,30140.0
2016-03-22 12:30:00,96.6,96.79,96.59,96.71,48979.0,60.2747,60.3932,60.2684,60.3433,48979.0
2016-03-22 12:35:00,96.7,96.73,96.65,96.72,13512.0,60.3371,60.3558,60.3059,60.3495,13512.0
2016-03-22 12:40:00,96.73,96.8,96.72,96.79,31643.0,60.3558,60.3995,60.3495,60.3932,31643.0
2016-03-22 12:45:00,96.8,96.81,96.74,96.77,22606.0,60.3995,60.4057,60.362,60.3807,22606.0
2016-03-22 12:50:00,96.76,96.8,96.74,96.74,14341.0,60.3745,60.3995,60.362,60.362,14341.0
2016-03-22 12:55:00,96.74,96.83,96.73,96.83,28236.0,60.362,60.4182,60.3558,60.4182,28236.0
2016-03-22 13:00:00,96.84,96.86,96.78,96.84,27790.0,60.4244,60.4369,60.387,60.4244,27790.0
2016-03-22 13:05:00,96.83,96.88,96.78,96.79,21143.0,60.4182,60.4494,60.387,60.3932,21143.0
2016-03-22 13:10:00,96.79,96.9,96.77,96.88,17540.0,60.3932,60.4618,60.3807,60.4494,17540.0
2016-03-22 13:15:00,96.89,96.94,96.79,96.79,58086.0,60.4556,60.4868,60.3932,60.3932,58086.0
2016-03-22 13:20:00,96.79,96.81,96.74,96.76,23406.0,60.3932,60.4057,60.362,60.3745,23406.0
2016-03-22 13:25:00,96.77,96.82,96.65,96.79,27258.0,60.3807,60.4119,60.3059,60.3932,27258.0
2016-03-22 13:30:00,96.8,96.83,96.71,96.78,23336.0,60.3995,60.4182,60.3433,60.387,23336.0
2016-03-22 13:35:00,96.78,96.8,96.68,96.69,19469.0,60.387,60.3995,60.3246,60.3308,19469.0
2016-03-22 13:40:00,96.68,96.69,96.52,96.52,25910.0,60.3246,60.3308,60.2247,60.2247,25910.0
2016-03-22 13:45:00,96.51,96.69,96.49,96.68,25440.0,60.2185,60.3308,60.206,60.3246,25440.0
2016-03-22 13:50:00,96.69,96.75,96.69,96.73,10089.0,60.3308,60.3683,60.3308,60.3558,10089.0
2016-03-22 13:55:00,96.74,96.74,96.69,96.69,18615.0,60.362,60.362,60.3308,60.3308,18615.0
2016-03-22 14:00:00,96.7,96.75,96.7,96.74,14778.0,60.3371,60.3683,60.3371,60.362,14778.0
2016-03-22 14:05:00,96.74,96.75,96.7,96.71,20807.0,60.362,60.3683,60.3371,60.3433,20807.0
2016-03-22 14:10:00,96.7,96.72,96.65,96.71,12384.0,60.3371,60.3495,60.3059,60.3433,12384.0
2016-03-22 14:15:00,96.71,96.73,96.62,96.69,17152.0,60.3433,60.3558,60.2871,60.3308,17152.0
2016-03-22 14:20:00,96.69,96.73,96.68,96.7,13919.0,60.3308,60.3558,60.3246,60.3371,13919.0
2016-03-22 14:25:00,96.7,96.75,96.67,96.69,17564.0,60.3371,60.3683,60.3183,60.3308,17564.0
2016-03-22 14:30:00,96.69,96.74,96.66,96.72,30926.0,60.3308,60.362,60.3121,60.3495,30926.0
2016-03-22 14:35:00,96.72,96.73,96.64,96.72,13038.0,60.3495,60.3558,60.2996,60.3495,13038.0
2016-03-22 14:40:00,96.72,96.75,96.68,96.69,19906.0,60.3495,60.3683,60.3246,60.3308,19906.0
2016-03-22 14:45:00,96.69,96.73,96.65,96.66,14673.0,60.3308,60.3558,60.3059,60.3121,14673.0
2016-03-22 14:50:00,96.66,96.72,96.62,96.63,39729.0,60.3121,60.3495,60.2871,60.2934,39729.0
2016-03-22 14:55:00,96.64,96.69,96.54,96.57,19516.0,60.2996,60.3308,60.2372,60.2559,19516.0
2016-03-22 15:00:00,96.56,96.62,96.55,96.61,19411.0,60.2497,60.2871,60.2435,60.2809,19411.0
2016-03-22 15:05:00,96.62,96.63,96.5,96.57,32927.0,60.2871,60.2934,60.2123,60.2559,32927.0
2016-03-22 15:10:00,96.56,96.63,96.53,96.57,22869.0,60.2497,60.2934,60.231,60.2559,22869.0
2016-03-22 15:15:00,96.57,96.58,96.47,96.49,37037.0,60.2559,60.2622,60.1935,60.206,37037.0
2016-03-22 15:20:00,96.49,96.53,96.46,96.48,32479.0,60.206,60.231,60.1873,60.1998,32479.0
2016-03-22 15:25:00,96.48,96.58,96.48,96.54,21960.0,60.1998,60.2622,60.1998,60.2372,21960.0
2016-03-22 15:30:00,96.55,96.55,96.47,96.5,42613.0,60.2435,60.2435,60.1935,60.2123,42613.0
2016-03-22 15:35:00,96.49,96.54,96.48,96.52,49546.0,60.206,60.2372,60.1998,60.2247,49546.0
2016-03-22 15:40:00,96.53,96.59,96.5,96.56,56714.0,60.231,60.2684,60.2123,60.2497,56714.0
2016-03-22 15:45:00,96.56,96.64,96.56,96.63,74250.0,60.2497,60.2996,60.2497,60.2934,74250.0
2016-03-22 15:50:00,96.63,96.67,96.61,96.62,86028.0,60.2934,60.3183,60.2809,60.2871,86028.0
2016-03-22 15:55:00,96.63,96.77,96.62,96.74,214487.0,60.2934,60.3807,60.2871,60.362,214487.0
2016-03-23 09:30:00,96.74,96.74,96.29,96.32,88229.0,60.362,60.362,60.0812,60.0999,88229.0
2016-03-23 09:35:00,96.3,96.56,96.28,96.5,34434.0,60.0875,60.2497,60.075,60.2123,34434.0
2016-03-23 09:40:00,96.49,96.61,96.46,96.5,49277.0,60.206,60.2809,60.1873,60.2123,49277.0
2016-03-23 09:45:00,96.5,96.64,96.39,96.64,21134.0,60.2123,60.2996,60.1436,60.2996,21134.0
2016-03-23 09:50:00,96.61,96.78,96.59,96.75,22956.0,60.2809,60.387,60.2684,60.3683,22956.0
2016-03-23 09:55:00,96.78,97.02,96.75,97.0,28390.0,60.387,60.5367,60.3683,60.5242,28390.0
2016-03-23 10:00:00,97.01,97.15,96.96,97.11,38585.0,60.5305,60.6178,60.4993,60.5929,38585.0
2016-03-23 10:05:00,97.08,97.2,97.01,97.1,26557.0,60.5742,60.649,60.5305,60.5866,26557.0
2016-03-23 10:10:00,97.11,97.15,96.95,97.0,22300.0,60.5929,60.6178,60.493,60.5242,22300.0
2016-03-23 10:15:00,97.0,97.3,96.98,97.28,47309.0,60.5242,60.7114,60.5118,60.699,47309.0
2016-03-23 10:20:00,97.28,97.29,97.12,97.18,27277.0,60.699,60.7052,60.5991,60.6366,27277.0
2016-03-23 10:25:00,97.19,97.19,97.01,97.06,24787.0,60.6428,60.6428,60.5305,60.5617,24787.0
2016-03-23 10:30:00,97.06,97.24,97.05,97.09,23890.0,60.5617,60.674,60.5554,60.5804,23890.0
2016-03-23 10:35:00,97.08,97.08,96.91,96.93,15926.0,60.5742,60.5742,60.4681,60.4806,15926.0
2016-03-23 10:40:00,96.93,97.12,96.92,97.1,20487.0,60.4806,60.5991,60.4743,60.5866,20487.0
2016-03-23 10:45:00,97.1,97.25,97.04,97.23,31699.0,60.5866,60.6802,60.5492,60.6678,31699.0
2016-03-23 10:50:00,97.22,97.24,97.11,97.15,20153.0,60.6615,60.674,60.5929,60.6178,20153.0
2016-03-23 10:55:00,97.13,97.14,96.91,96.93,23824.0,60.6054,60.6116,60.4681,60.4806,23824.0
2016-03-23 11:00:00,96.93,96.99,96.91,96.99,15937.0,60.4806,60.518,60.4681,60.518,15937.0
2016-03-23 11:05:00,96.99,97.12,96.97,97.12,26898.0,60.518,60.5991,60.5055,60.5991,26898.0
2016-03-23 11:10:00,97.12,97.21,97.12,97.14,32879.0,60.5991,60.6553,60.5991,60.6116,32879.0
2016-03-23 11:15:00,97.16,97.18,97.07,97.08,21308.0,60.6241,60.6366,60.5679,60.5742,21308.0
2016-03-23 11:20:00,97.06,97.21,97.06,97.17,29016.0,60.5617,60.6553,60.5617,60.6303,29016.0
2016-03-23 11:25:00,97.17,97.26,97.12,97.12,24855.0,60.6303,60.6865,60.5991,60.5991,24855.0
2016-03-23 11:30:00,97.14,97.18,97.0,97.0,27067.0,60.6116,60.6366,60.5242,60.5242,27067.0
2016-03-23 11:35:00,97.0,97.07,96.96,96.96,13449.0,60.5242,60.5679,60.4993,60.4993,13449.0
2016-03-23 11:40:00,96.98,97.02,96.91,96.92,19807.0,60.5118,60.5367,60.4681,60.4743,19807.0
2016-03-23 11:45:00,96.93,96.95,96.87,96.87,26181.0,60.4806,60.493,60.4431,60.4431,26181.0
2016-03-23 11:50:00,96.89,96.89,96.8,96.82,20709.0,60.4556,60.4556,60.3995,60.4119,20709.0
2016-03-23 11:55:00,96.81,96.94,96.81,96.91,29672.0,60.4057,60.4868,60.4057,60.4681,29672.0
2016-03-23 12:00:00,96.91,96.97,96.89,96.89,18240.0,60.4681,60.5055,60.4556,60.4556,18240.0
2016-03-23 12:05:00,96.89,96.91,96.84,96.86,18457.0,60.4556,60.4681,60.4244,60.4369,18457.0
2016-03-23 12:10:00,96.86,96.94,96.85,96.94,16721.0,60.4369,60.4868,60.4306,60.4868,16721.0
2016-03-23 12:15:00,96.94,96.96,96.91,96.95,18277.0,60.4868,60.4993,60.4681,60.493,18277.0
2016-03-23 12:20:00,96.95,96.97,96.91,96.95,24031.0,60.493,60.5055,60.4681,60.493,24031.0
2016-03-23 12:25:00,96.95,96.98,96.94,96.98,25437.0,60.493,60.5118,60.4868,60.5118,25437.0
2016-03-23 12:30:00,96.98,97.01,96.93,96.93,16750.0,60.5118,60.5305,60.4806,60.4806,16750.0
2016-03-23 12:35:00,96.94,96.97,96.92,96.93,12737.0,60.4868,60.5055,60.4743,60.4806,12737.0
2016-03-23 12:40:00,96.94,96.95,96.8,96.83,15582.0,60.4868,60.493,60.3995,60.4182,15582.0
2016-03-23 12:45:00,96.83,96.85,96.79,96.83,13131.0,60.4182,60.4306,60.3932,60.4182,13131.0
2016-03-23 12:50:00,96.83,96.87,96.82,96.84,11237.0,60.4182,60.4431,60.4119,60.4244,11237.0
2016-03-23 12:55:00,96.85,96.87,96.8,96.87,14612.0,60.4306,60.4431,60.3995,60.4431,14612.0
2016-03-23 13:00:00,96.87,96.9,96.87,96.89,15283.0,60.4431,60.4618,60.4431,60.4556,15283.0
2016-03-23 13:05:00,96.89,97.02,96.84,97.0,19522.0,60.4556,60.5367,60.4244,60.5242,19522.0
2016-03-23 13:10:00,97.0,97.03,96.97,96.98,18168.0,60.5242,60.543,60.5055,60.5118,18168.0
2016-03-23 13:15:00,96.98,96.99,96.93,96.99,11395.0,60.5118,60.518,60.4806,60.518,11395.0
2016-03-23 13:20:00,96.99,97.01,96.95,96.99,19067.0,60.518,60.5305,60.493,60.518,19067.0
2016-03-23 13:25:00,96.98,96.99,96.89,96.9,12023.0,60.5118,60.518,60.4556,60.4618,12023.0
2016-03-23 13:30:00,96.9,96.96,96.89,96.9,14358.0,60.4618,60.4993,60.4556,60.4618,14358.0
2016-03-23 13:35:00,96.9,96.96,96.88,96.95,15334.0,60.4618,60.4993,60.4494,60.493,15334.0
2016-03-23 13:40:00,96.95,97.0,96.95,96.97,8963.0,60.493,60.5242,60.493,60.5055,8963.0
2016-03-23 13:45:00,96.97,97.01,96.95,96.99,18211.0,60.5055,60.5305,60.493,60.518,18211.0
2016-03-23 13:50:00,97.0,97.0,96.97,96.97,16801.0,60.5242,60.5242,60.5055,60.5055,16801.0
2016-03-23 13:55:00,96.98,97.13,96.97,97.13,13256.0,60.5118,60.6054,60.5055,60.6054,13256.0
2016-03-23 14:00:00,97.12,97.16,97.08,97.16,15181.0,60.5991,60.6241,60.5742,60.6241,15181.0
2016-03-23 14:05:00,97.15,97.21,97.12,97.19,25584.0,60.6178,60.6553,60.5991,60.6428,25584.0
2016-03-23 14:10:00,97.19,97.2,97.13,97.16,37465.0,60.6428,60.649,60.6054,60.6241,37465.0
2016-03-23 14:15:00,97.16,97.28,97.16,97.25,38653.0,60.6241,60.699,60.6241,60.6802,38653.0
2016-03-23 14:20:00,97.25,97.26,97.1,97.11,15361.0,60.6802,60.6865,60.5866,60.5929,15361.0
2016-03-23 14:25:00,97.12,97.17,97.1,97.14,37053.0,60.5991,60.6303,60.5866,60.6116,37053.0
2016-03-23 14:30:00,97.13,97.14,97.05,97.11,32763.0,60.6054,60.6116,60.5554,60.5929,32763.0
2016-03-23 14:35:00,97.12,97.22,97.11,97.17,46533.0,60.5991,60.6615,60.5929,60.6303,46533.0
2016-03-23 14:40:00,97.17,97.19,97.12,97.18,41204.0,60.6303,60.6428,60.5991,60.6366,41204.0
2016-03-23 14:45:00,97.18,97.19,96.99,96.99,31398.0,60.6366,60.6428,60.518,60.518,31398.0
2016-03-23 14:50:00,96.98,97.02,96.93,96.95,25027.0,60.5118,60.5367,60.4806,60.493,25027.0
2016-03-23 14:55:00,96.96,96.96,96.87,96.91,13854.0,60.4993,60.4993,60.4431,60.4681,13854.0
2016-03-23 15:00:00,96.91,96.96,96.86,96.91,15268.0,60.4681,60.4993,60.4369,60.4681,15268.0
2016-03-23 15:05:00,96.91,96.99,96.91,96.98,27012.0,60.4681,60.518,60.4681,60.5118,27012.0
2016-03-23 15:10:00,96.99,97.04,96.94,97.04,19218.0,60.518,60.5492,60.4868,60.5492,19218.0
2016-03-23 15:15:00,97.04,97.08,96.99,97.08,43875.0,60.5492,60.5742,60.518,60.5742,43875.0
2016-03-23 15:20:00,97.08,97.12,96.99,97.01,37505.0,60.5742,60.5991,60.518,60.5305,37505.0
2016-03-23 15:25:00,97.0,97.09,96.97,97.05,25584.0,60.5242,60.5804,60.5055,60.5554,25584.0
2016-03-23 15:30:00,97.05,97.11,96.98,97.11,40856.0,60.5554,60.5929,60.5118,60.5929,40856.0
2016-03-23 15:35:00,97.11,97.11,97.02,97.02,31644.0,60.5929,60.5929,60.5367,60.5367,31644.0
2016-03-23 15:40:00,97.01,97.04,96.99,97.02,44427.0,60.5305,60.5492,60.518,60.5367,44427.0
2016-03-23 15:45:00,97.01,97.19,96.98,97.16,72631.0,60.5305,60.6428,60.5118,60.6241,72631.0
2016-03-23 15:50:00,97.15,97.23,97.13,97.14,66071.0,60.6178,60.6678,60.6054,60.6116,66071.0
2016-03-23 15:55:00,97.13,97.16,97.04,97.05,122260.0,60.6054,60.6241,60.5492,60.5554,122260.0
2016-03-24 09:30:00,97.04,97.33,96.7,97.3,140181.0,60.5492,60.7301,60.3371,60.7114,140181.0
2016-03-24 09:35:00,97.29,97.51,97.21,97.51,42660.0,60.7052,60.8425,60.6553,60.8425,42660.0
2016-03-24 09:40:00,97.47,97.47,97.19,97.26,34143.0,60.8175,60.8175,60.6428,60.6865,34143.0
2016-03-24 09:45:00,97.25,97.33,97.23,97.28,31707.0,60.6802,60.7301,60.6678,60.699,31707.0
2016-03-24 09:50:00,97.28,97.33,97.13,97.17,21456.0,60.699,60.7301,60.6054,60.6303,21456.0
2016-03-24 09:55:00,97.19,97.3,97.17,97.2,31885.0,60.6428,60.7114,60.6303,60.649,31885.0
2016-03-24 10:00:00,97.21,97.21,97.05,97.1,26409.0,60.6553,60.6553,60.5554,60.5866,26409.0
2016-03-24 10:05:00,97.11,97.13,97.0,97.07,33533.0,60.5929,60.6054,60.5242,60.5679,33533.0
2016-03-24 10:10:00,97.08,97.23,97.07,97.23,35617.0,60.5742,60.6678,60.5679,60.6678,35617.0
2016-03-24 10:15:00,97.22,97.25,97.18,97.21,24059.0,60.6615,60.6802,60.6366,60.6553,24059.0
2016-03-24 10:20:00,97.21,97.29,97.16,97.26,34872.0,60.6553,60.7052,60.6241,60.6865,34872.0
2016-03-24 10:25:00,97.25,97.29,97.14,97.22,37282.0,60.6802,60.7052,60.6116,60.6615,37282.0
2016-03-24 10:30:00,97.21,97.27,97.17,97.17,36373.0,60.6553,60.6927,60.6303,60.6303,36373.0
2016-03-24 10:35:00,97.18,97.18,96.88,96.89,24242.0,60.6366,60.6366,60.4494,60.4556,24242.0
2016-03-24 10:40:00,96.88,96.94,96.77,96.9,36851.0,60.4494,60.4868,60.3807,60.4618,36851.0
2016-03-24 10:45:00,96.9,96.91,96.79,96.82,25601.0,60.4618,60.4681,60.3932,60.4119,25601.0
2016-03-24 10:50:00,96.83,96.88,96.82,96.86,22737.0,60.4182,60.4494,60.4119,60.4369,22737.0
2016-03-24 10:55:00,96.88,96.88,96.75,96.77,18772.0,60.4494,60.4494,60.3683,60.3807,18772.0
2016-03-24 11:00:00,96.77,96.84,96.77,96.8,17572.0,60.3807,60.4244,60.3807,60.3995,17572.0
2016-03-24 11:05:00,96.8,96.81,96.71,96.79,27630.0,60.3995,60.4057,60.3433,60.3932,27630.0
2016-03-24 11:10:00,96.79,96.81,96.73,96.79,24767.0,60.3932,60.4057,60.3558,60.3932,24767.0
2016-03-24 11:15:00,96.79,96.81,96.73,96.76,22774.0,60.3932,60.4057,60.3558,60.3745,22774.0
2016-03-24 11:20:00,96.76,96.77,96.66,96.73,26246.0,60.3745,60.3807,60.3121,60.3558,26246.0
2016-03-24 11:25:00,96.74,96.9,96.72,96.83,30544.0,60.362,60.4618,60.3495,60.4182,30544.0
2016-03-24 11:30:00,96.83,96.97,96.78,96.94,28900.0,60.4182,60.5055,60.387,60.4868,28900.0
2016-03-24 11:35:00,96.94,96.97,96.88,96.96,25082.0,60.4868,60.5055,60.4494,60.4993,25082.0
2016-03-24 11:40:00,96.96,96.96,96.88,96.91,30407.0,60.4993,60.4993,60.4494,60.4681,30407.0
2016-03-24 11:45:00,96.91,96.99,96.83,96.98,34658.0,60.4681,60.518,60.4182,60.5118,34658.0
2016-03-24 11:50:00,96.97,97.08,96.92,97.07,20591.0,60.5055,60.5742,60.4743,60.5679,20591.0
2016-03-24 11:55:00,97.07,97.14,97.0,97.13,20934.0,60.5679,60.6116,60.5242,60.6054,20934.0
2016-03-24 12:00:00,97.13,97.29,97.13,97.29,33738.0,60.6054,60.7052,60.6054,60.7052,33738.0
2016-03-24 12:05:00,97.29,97.39,97.27,97.36,45011.0,60.7052,60.7676,60.6927,60.7489,45011.0
2016-03-24 12:10:00,97.36,97.37,97.26,97.27,15378.0,60.7489,60.7551,60.6865,60.6927,15378.0
2016-03-24 12:15:00,97.27,97.27,97.11,97.11,17329.0,60.6927,60.6927,60.5929,60.5929,17329.0
2016-03-24 12:20:00,97.13,97.13,97.05,97.05,15799.0,60.6054,60.6054,60.5554,60.5554,15799.0
2016-03-24 12:25:00,97.07,97.11,97.01,97.06,20385.0,60.5679,60.5929,60.5305,60.5617,20385.0
2016-03-24 12:30:00,97.07,97.08,97.0,97.0,16866.0,60.5679,60.5742,60.5242,60.5242,16866.0
2016-03-24 12:35:00,97.01,97.11,97.0,97.09,21261.0,60.5305,60.5929,60.5242,60.5804,21261.0
2016-03-24 12:40:00,97.09,97.1,97.02,97.1,14157.0,60.5804,60.5866,60.5367,60.5866,14157.0
2016-03-24 12:45:00,97.1,97.11,97.06,97.08,23002.0,60.5866,60.5929,60.5617,60.5742,23002.0
2016-03-24 12:50:00,97.06,97.06,96.99,97.04,15443.0,60.5617,60.5617,60.518,60.5492,15443.0
2016-03-24 12:55:00,97.05,97.1,97.03,97.09,22908.0,60.5554,60.5866,60.543,60.5804,22908.0
2016-03-24 13:00:00,97.08,97.09,97.03,97.06,17926.0,60.5742,60.5804,60.543,60.5617,17926.0
2016-03-24 13:05:00,97.06,97.2,97.06,97.2,14934.0,60.5617,60.649,60.5617,60.649,14934.0
2016-03-24 13:10:00,97.2,97.27,97.18,97.26,16628.0,60.649,60.6927,60.6366,60.6865,16628.0
2016-03-24 13:15:00,97.26,97.32,97.26,97.29,26388.0,60.6865,60.7239,60.6865,60.7052,26388.0
2016-03-24 13:20:00,97.31,97.34,97.28,97.33,19297.0,60.7177,60.7364,60.699,60.7301,19297.0
2016-03-24 13:25:00,97.33,97.45,97.31,97.44,36674.0,60.7301,60.805,60.7177,60.7988,36674.0
2016-03-24 13:30:00,97.43,97.45,97.38,97.42,26543.0,60.7925,60.805,60.7613,60.7863,26543.0
2016-03-24 13:35:00,97.42,97.47,97.42,97.44,28456.0,60.7863,60.8175,60.7863,60.7988,28456.0
2016-03-24 13:40:00,97.45,97.52,97.44,97.48,28496.0,60.805,60.8487,60.7988,60.8237,28496.0
2016-03-24 13:45:00,97.5,97.5,97.46,97.48,17515.0,60.8362,60.8362,60.8113,60.8237,17515.0
2016-03-24 13:50:00,97.48,97.49,97.43,97.46,31807.0,60.8237,60.83,60.7925,60.8113,31807.0
2016-03-24 13:55:00,97.46,97.52,97.45,97.49,27252.0,60.8113,60.8487,60.805,60.83,27252.0
2016-03-24 14:00:00,97.49,97.51,97.48,97.5,24555.0,60.83,60.8425,60.8237,60.8362,24555.0
2016-03-24 14:05:00,97.51,97.53,97.49,97.52,17237.0,60.8425,60.8549,60.83,60.8487,17237.0
2016-03-24 14:10:00,97.52,97.52,97.4,97.43,40087.0,60.8487,60.8487,60.7738,60.7925,40087.0
2016-03-24 14:15:00,97.42,97.44,97.37,97.44,26457.0,60.7863,60.7988,60.7551,60.7988,26457.0
2016-03-24 14:20:00,97.44,97.45,97.42,97.45,16088.0,60.7988,60.805,60.7863,60.805,16088.0
2016-03-24 14:25:00,97.44,97.49,97.43,97.49,16914.0,60.7988,60.83,60.7925,60.83,16914.0
2016-03-24 14:30:00,97.48,97.49,97.43,97.45,20515.0,60.8237,60.83,60.7925,60.805,20515.0
2016-03-24 14:35:00,97.45,97.55,97.44,97.53,33998.0,60.805,60.8674,60.7988,60.8549,33998.0
2016-03-24 14:40:00,97.53,97.54,97.47,97.51,30548.0,60.8549,60.8612,60.8175,60.8425,30548.0
2016-03-24 14:45:00,97.51,97.52,97.45,97.46,17718.0,60.8425,60.8487,60.805,60.8113,17718.0
2016-03-24 14:50:00,97.45,97.47,97.43,97.46,14941.0,60.805,60.8175,60.7925,60.8113,14941.0
2016-03-24 14:55:00,97.45,97.47,97.44,97.45,25609.0,60.805,60.8175,60.7988,60.805,25609.0
2016-03-24 15:00:00,97.44,97.49,97.39,97.39,36631.0,60.7988,60.83,60.7676,60.7676,36631.0
2016-03-24 15:05:00,97.4,97.43,97.37,97.38,27353.0,60.7738,60.7925,60.7551,60.7613,27353.0
2016-03-24 15:10:00,97.39,97.51,97.38,97.49,26599.0,60.7676,60.8425,60.7613,60.83,26599.0
2016-03-24 15:15:00,97.49,97.53,97.46,97.46,42883.0,60.83,60.8549,60.8113,60.8113,42883.0
2016-03-24 15:20:00,97.47,97.47,97.43,97.44,42190.0,60.8175,60.8175,60.7925,60.7988,42190.0
2016-03-24 15:25:00,97.43,97.54,97.42,97.49,35398.0,60.7925,60.8612,60.7863,60.83,35398.0
2016-03-24 15:30:00,97.49,97.49,97.44,97.47,26190.0,60.83,60.83,60.7988,60.8175,26190.0
2016-03-24 15:35:00,97.47,97.5,97.43,97.47,42039.0,60.8175,60.8362,60.7925,60.8175,42039.0
2016-03-24 15:40:00,97.47,97.48,97.45,97.46,38064.0,60.8175,60.8237,60.805,60.8113,38064.0
2016-03-24 15:45:00,97.48,97.49,97.37,97.39,64151.0,60.8237,60.83,60.7551,60.7676,64151.0
2016-03-24 15:50:00,97.39,97.43,97.38,97.43,49995.0,60.7676,60.7925,60.7613,60.7925,49995.0
2016-03-24 15:55:00,97.43,97.6,97.43,97.58,174530.0,60.7925,60.8986,60.7925,60.8861,174530.0
2016-03-28 09:30:00,97.86,98.0,97.74,97.94,79313.0,61.0608,61.1482,60.986,61.1108,79313.0
2016-03-28 09:35:00,97.94,98.2,97.93,98.16,39883.0,61.1108,61.273,61.1045,61.248,39883.0
2016-03-28 09:40:00,98.21,98.21,97.96,97.98,63036.0,61.2792,61.2792,61.1232,61.1357,63036.0
2016-03-28 09:45:00,98.0,98.07,97.85,97.85,24551.0,61.1482,61.1919,61.0546,61.0546,24551.0
2016-03-28 09:50:00,97.81,97.83,97.66,97.69,25626.0,61.0297,61.0421,60.9361,60.9548,25626.0
2016-03-28 09:55:00,97.67,97.73,97.56,97.59,18569.0,60.9423,60.9797,60.8737,60.8924,18569.0
2016-03-28 10:00:00,97.59,97.65,97.57,97.58,23246.0,60.8924,60.9298,60.8799,60.8861,23246.0
2016-03-28 10:05:00,97.56,97.61,97.51,97.59,27795.0,60.8737,60.9049,60.8425,60.8924,27795.0
2016-03-28 10:10:00,97.56,97.61,97.52,97.56,28606.0,60.8737,60.9049,60.8487,60.8737,28606.0
2016-03-28 10:15:00,97.55,97.64,97.53,97.63,22448.0,60.8674,60.9236,60.8549,60.9173,22448.0
2016-03-28 10:20:00,97.63,97.63,97.5,97.6,28494.0,60.9173,60.9173,60.8362,60.8986,28494.0
2016-03-28 10:25:00,97.6,97.6,97.5,97.58,17081.0,60.8986,60.8986,60.8362,60.8861,17081.0
2016-03-28 10:30:00,97.58,97.65,97.55,97.6,20883.0,60.8861,60.9298,60.8674,60.8986,20883.0
2016-03-28 10:35:00,97.59,97.68,97.57,97.59,28903.0,60.8924,60.9485,60.8799,60.8924,28903.0
2016-03-28 10:40:00,97.59,97.63,97.53,97.58,43317.0,60.8924,60.9173,60.8549,60.8861,43317.0
2016-03-28 10:45:00,97.58,97.58,97.42,97.5,26669.0,60.8861,60.8861,60.7863,60.8362,26669.0
2016-03-28 10:50:00,97.49,97.62,97.45,97.5,23597.0,60.83,60.9111,60.805,60.8362,23597.0
2016-03-28 10:55:00,97.52,97.58,97.49,97.51,19040.0,60.8487,60.8861,60.83,60.8425,19040.0
2016-03-28 11:00:00,97.51,97.64,97.51,97.6,19032.0,60.8425,60.9236,60.8425,60.8986,19032.0
2016-03-28 11:05:00,97.61,97.71,97.58,97.66,20822.0,60.9049,60.9673,60.8861,60.9361,20822.0
2016-03-28 11:10:00,97.65,97.67,97.49,97.5,23550.0,60.9298,60.9423,60.83,60.8362,23550.0
2016-03-28 11:15:00,97.51,97.66,97.51,97.66,33363.0,60.8425,60.9361,60.8425,60.9361,33363.0
2016-03-28 11:20:00,97.65,97.82,97.61,97.79,28742.0,60.9298,61.0359,60.9049,61.0172,28742.0
2016-03-28 11:25:00,97.79,97.86,97.67,97.73,28736.0,61.0172,61.0608,60.9423,60.9797,28736.0
2016-03-28 11:30:00,97.75,97.84,97.75,97.76,16669.0,60.9922,61.0484,60.9922,60.9985,16669.0
2016-03-28 11:35:00,97.74,97.82,97.69,97.79,26190.0,60.986,61.0359,60.9548,61.0172,26190.0
2016-03-28 11:40:00,97.78,97.9,97.78,97.81,26194.0,61.0109,61.0858,61.0109,61.0297,26194.0
2016-03-28 11:45:00,97.81,97.95,97.81,97.94,28810.0,61.0297,61.117,61.0297,61.1108,28810.0
2016-03-28 11:50:00,97.94,98.03,97.93,98.0,32713.0,61.1108,61.1669,61.1045,61.1482,32713.0
2016-03-28 11:55:00,98.0,98.07,97.96,98.06,31061.0,61.1482,61.1919,61.1232,61.1856,31061.0
2016-03-28 12:00:00,98.06,98.08,97.93,97.99,40618.0,61.1856,61.1981,61.1045,61.142,40618.0
2016-03-28 12:05:00,97.98,97.99,97.9,97.92,21460.0,61.1357,61.142,61.0858,61.0983,21460.0
2016-03-28 12:10:00,97.92,97.97,97.91,97.91,25713.0,61.0983,61.1295,61.092,61.092,25713.0
2016-03-28 12:15:00,97.91,97.96,97.9,97.94,33651.0,61.092,61.1232,61.0858,61.1108,33651.0
2016-03-28 12:20:00,97.94,97.96,97.91,97.95,21036.0,61.1108,61.1232,61.092,61.117,21036.0
2016-03-28 12:25:00,97.95,98.0,97.93,98.0,24860.0,61.117,61.1482,61.1045,61.1482,24860.0
2016-03-28 12:30:00,98.0,98.02,97.96,97.96,16888.0,61.1482,61.1607,61.1232,61.1232,16888.0
2016-03-28 12:35:00,97.97,98.07,97.95,98.05,22762.0,61.1295,61.1919,61.117,61.1794,22762.0
2016-03-28 12:40:00,98.05,98.08,97.98,98.01,14122.0,61.1794,61.1981,61.1357,61.1544,14122.0
2016-03-28 12:45:00,98.01,98.02,97.97,98.02,21400.0,61.1544,61.1607,61.1295,61.1607,21400.0
2016-03-28 12:50:00,98.03,98.1,98.03,98.06,30221.0,61.1669,61.2106,61.1669,61.1856,30221.0
2016-03-28 12:55:00,98.06,98.07,98.02,98.03,20306.0,61.1856,61.1919,61.1607,61.1669,20306.0
2016-03-28 13:00:00,98.03,98.03,97.95,97.96,15089.0,61.1669,61.1669,61.117,61.1232,15089.0
2016-03-28 13:05:00,97.96,98.03,97.94,98.03,12765.0,61.1232,61.1669,61.1108,61.1669,12765.0
2016-03-28 13:10:00,98.03,98.06,98.02,98.05,13430.0,61.1669,61.1856,61.1607,61.1794,13430.0
2016-03-28 13:15:00,98.05,98.08,97.98,98.03,26156.0,61.1794,61.1981,61.1357,61.1669,26156.0
2016-03-28 13:20:00,98.03,98.07,98.0,98.03,46341.0,61.1669,61.1919,61.1482,61.1669,46341.0
2016-03-28 13:25:00,98.02,98.03,97.95,97.97,23773.0,61.1607,61.1669,61.117,61.1295,23773.0
2016-03-28 13:30:00,97.97,97.97,97.93,97.93,16875.0,61.1295,61.1295,61.1045,61.1045,16875.0
2016-03-28 13:35:00,97.94,97.97,97.87,97.88,31462.0,61.1108,61.1295,61.0671,61.0733,31462.0
2016-03-28 13:40:00,97.88,97.98,97.88,97.95,20053.0,61.0733,61.1357,61.0733,61.117,20053.0
2016-03-28 13:45:00,97.95,97.97,97.92,97.96,22230.0,61.117,61.1295,61.0983,61.1232,22230.0
2016-03-28 13:50:00,97.95,97.98,97.93,97.93,21891.0,61.117,61.1357,61.1045,61.1045,21891.0
2016-03-28 13:55:00,97.93,97.98,97.91,97.92,22130.0,61.1045,61.1357,61.092,61.0983,22130.0
2016-03-28 14:00:00,97.93,97.98,97.9,97.96,21354.0,61.1045,61.1357,61.0858,61.1232,21354.0
2016-03-28 14:05:00,97.96,98.0,97.95,97.96,19102.0,61.1232,61.1482,61.117,61.1232,19102.0
2016-03-28 14:10:00,97.96,98.03,97.95,98.02,23111.0,61.1232,61.1669,61.117,61.1607,23111.0
2016-03-28 14:15:00,98.02,98.03,97.96,97.97,20544.0,61.1607,61.1669,61.1232,61.1295,20544.0
2016-03-28 14:20:00,97.97,98.01,97.96,98.01,17652.0,61.1295,61.1544,61.1232,61.1544,17652.0
2016-03-28 14:25:00,97.99,98.0,97.9,97.9,19887.0,61.142,61.1482,61.0858,61.0858,19887.0
2016-03-28 14:30:00,97.91,97.94,97.85,97.86,25258.0,61.092,61.1108,61.0546,61.0608,25258.0
2016-03-28 14:35:00,97.87,97.97,97.86,97.94,24394.0,61.0671,61.1295,61.0608,61.1108,24394.0
2016-03-28 14:40:00,97.93,97.96,97.89,97.91,19726.0,61.1045,61.1232,61.0796,61.092,19726.0
2016-03-28 14:45:00,97.9,97.94,97.85,97.93,32841.0,61.0858,61.1108,61.0546,61.1045,32841.0
2016-03-28 14:50:00,97.93,97.94,97.86,97.9,29336.0,61.1045,61.1108,61.0608,61.0858,29336.0
2016-03-28 14:55:00,97.9,97.91,97.83,97.9,28980.0,61.0858,61.092,61.0421,61.0858,28980.0
2016-03-28 15:00:00,97.9,97.94,97.9,97.93,25384.0,61.0858,61.1108,61.0858,61.1045,25384.0
2016-03-28 15:05:00,97.93,98.05,97.93,98.02,38286.0,61.1045,61.1794,61.1045,61.1607,38286.0
2016-03-28 15:10:00,98.02,98.09,98.01,98.05,29762.0,61.1607,61.2044,61.1544,61.1794,29762.0
2016-03-28 15:15:00,98.05,98.08,98.03,98.05,29986.0,61.1794,61.1981,61.1669,61.1794,29986.0
2016-03-28 15:20:00,98.05,98.06,98.01,98.01,29685.0,61.1794,61.1856,61.1544,61.1544,29685.0
2016-03-28 15:25:00,98.01,98.01,97.9,97.95,35019.0,61.1544,61.1544,61.0858,61.117,35019.0
2016-03-28 15:30:00,97.95,97.99,97.93,97.98,38750.0,61.117,61.142,61.1045,61.1357,38750.0
2016-03-28 15:35:00,97.98,98.07,97.94,98.06,72933.0,61.1357,61.1919,61.1108,61.1856,72933.0
2016-03-28 15:40:00,98.07,98.11,98.04,98.1,73123.0,61.1919,61.2168,61.1732,61.2106,73123.0
2016-03-28 15:45:00,98.11,98.11,97.97,97.99,97571.0,61.2168,61.2168,61.1295,61.142,97571.0
2016-03-28 15:50:00,97.98,97.99,97.92,97.92,77137.0,61.1357,61.142,61.0983,61.0983,77137.0
2016-03-28 15:55:00,97.92,97.92,97.77,97.88,165139.0,61.0983,61.0983,61.0047,61.0733,165139.0
2016-03-29 09:30:00,98.02,98.07,97.63,97.72,108483.0,61.1607,61.1919,60.9173,60.9735,108483.0
2016-03-29 09:35:00,97.67,97.81,97.43,97.47,93002.0,60.9423,61.0297,60.7925,60.8175,93002.0
2016-03-29 09:40:00,97.46,97.83,97.45,97.76,91896.0,60.8113,61.0421,60.805,60.9985,91896.0
2016-03-29 09:45:00,97.74,98.06,97.7,97.93,58096.0,60.986,61.1856,60.961,61.1045,58096.0
2016-03-29 09:50:00,97.91,97.94,97.8,97.86,49153.0,61.092,61.1108,61.0234,61.0608,49153.0
2016-03-29 09:55:00,97.85,97.9,97.64,97.78,65134.0,61.0546,61.0858,60.9236,61.0109,65134.0
2016-03-29 10:00:00,97.78,97.96,97.78,97.92,50407.0,61.0109,61.1232,61.0109,61.0983,50407.0
2016-03-29 10:05:00,97.92,97.93,97.75,97.78,62165.0,61.0983,61.1045,60.9922,61.0109,62165.0
2016-03-29 10:10:00,97.78,97.81,97.73,97.79,34322.0,61.0109,61.0297,60.9797,61.0172,34322.0
2016-03-29 10:15:00,97.79,97.82,97.67,97.69,52546.0,61.0172,61.0359,60.9423,60.9548,52546.0
2016-03-29 10:20:00,97.68,97.7,97.5,97.53,46912.0,60.9485,60.961,60.8362,60.8549,46912.0
2016-03-29 10:25:00,97.53,97.56,97.48,97.54,37189.0,60.8549,60.8737,60.8237,60.8612,37189.0
2016-03-29 10:30:00,97.54,97.59,97.37,97.43,65326.0,60.8612,60.8924,60.7551,60.7925,65326.0
2016-03-29 10:35:00,97.44,97.72,97.43,97.67,43892.0,60.7988,60.9735,60.7925,60.9423,43892.0
2016-03-29 10:40:00,97.67,97.73,97.63,97.71,48986.0,60.9423,60.9797,60.9173,60.9673,48986.0
2016-03-29 10:45:00,97.7,97.76,97.63,97.76,76141.0,60.961,60.9985,60.9173,60.9985,76141.0
2016-03-29 10:50:00,97.74,97.79,97.73,97.76,42447.0,60.986,61.0172,60.9797,60.9985,42447.0
2016-03-29 10:55:00,97.76,97.79,97.72,97.73,62716.0,60.9985,61.0172,60.9735,60.9797,62716.0
2016-03-29 11:00:00,97.75,97.78,97.73,97.77,37861.0,60.9922,61.0109,60.9797,61.0047,37861.0
2016-03-29 11:05:00,97.77,97.79,97.72,97.76,67351.0,61.0047,61.0172,60.9735,60.9985,67351.0
2016-03-29 11:10:00,97.76,97.76,97.67,97.72,33992.0,60.9985,60.9985,60.9423,60.9735,33992.0
2016-03-29 11:15:00,97.72,97.76,97.69,97.75,22213.0,60.9735,60.9985,60.9548,60.9922,22213.0
2016-03-29 11:20:00,97.75,97.75,97.66,97.66,30515.0,60.9922,60.9922,60.9361,60.9361,30515.0
2016-03-29 11:25:00,97.65,97.67,97.55,97.66,24954.0,60.9298,60.9423,60.8674,60.9361,24954.0
2016-03-29 11:30:00,97.66,97.74,97.6,97.74,34766.0,60.9361,60.986,60.8986,60.986,34766.0
2016-03-29 11:35:00,97.74,97.74,97.62,97.71,30219.0,60.986,60.986,60.9111,60.9673,30219.0
2016-03-29 11:40:00,97.72,97.81,97.68,97.72,39723.0,60.9735,61.0297,60.9485,60.9735,39723.0
2016-03-29 11:45:00,97.72,97.76,97.66,97.67,24097.0,60.9735,60.9985,60.9361,60.9423,24097.0
2016-03-29 11:50:00,97.67,97.7,97.6,97.66,26711.0,60.9423,60.961,60.8986,60.9361,26711.0
2016-03-29 11:55:00,97.67,97.69,97.62,97.65,40821.0,60.9423,60.9548,60.9111,60.9298,40821.0
2016-03-29 12:00:00,97.65,97.72,97.62,97.72,27609.0,60.9298,60.9735,60.9111,60.9735,27609.0
2016-03-29 12:05:00,97.73,97.79,97.66,97.66,22655.0,60.9797,61.0172,60.9361,60.9361,22655.0
2016-03-29 12:10:00,97.66,97.73,97.65,97.7,27340.0,60.9361,60.9797,60.9298,60.961,27340.0
2016-03-29 12:15:00,97.69,97.71,97.63,97.7,29281.0,60.9548,60.9673,60.9173,60.961,29281.0
2016-03-29 12:20:00,97.7,98.05,97.69,98.01,56041.0,60.961,61.1794,60.9548,61.1544,56041.0
2016-03-29 12:25:00,98.02,98.22,98.01,98.18,85658.0,61.1607,61.2855,61.1544,61.2605,85658.0
2016-03-29 12:30:00,98.19,98.27,98.17,98.26,39479.0,61.2668,61.3167,61.2543,61.3104,39479.0
2016-03-29 12:35:00,98.27,98.27,98.15,98.2,31915.0,61.3167,61.3167,61.2418,61.273,31915.0
2016-03-29 12:40:00,98.19,98.31,98.17,98.24,55814.0,61.2668,61.3416,61.2543,61.298,55814.0
2016-03-29 12:45:00,98.25,98.27,98.21,98.25,26600.0,61.3042,61.3167,61.2792,61.3042,26600.0
2016-03-29 12:50:00,98.25,98.3,98.23,98.3,36120.0,61.3042,61.3354,61.2917,61.3354,36120.0
2016-03-29 12:55:00,98.29,98.29,98.23,98.23,20774.0,61.3292,61.3292,61.2917,61.2917,20774.0
2016-03-29 13:00:00,98.24,98.3,98.22,98.26,20452.0,61.298,61.3354,61.2855,61.3104,20452.0
2016-03-29 13:05:00,98.24,98.32,98.23,98.29,33083.0,61.298,61.3479,61.2917,61.3292,33083.0
2016-03-29 13:10:00,98.29,98.32,98.23,98.29,21124.0,61.3292,61.3479,61.2917,61.3292,21124.0
2016-03-29 13:15:00,98.28,98.32,98.25,98.28,65885.0,61.3229,61.3479,61.3042,61.3229,65885.0
2016-03-29 13:20:00,98.28,98.31,98.23,98.25,28596.0,61.3229,61.3416,61.2917,61.3042,28596.0
2016-03-29 13:25:00,98.26,98.31,98.23,98.24,40625.0,61.3104,61.3416,61.2917,61.298,40625.0
2016-03-29 13:30:00,98.24,98.27,98.21,98.26,15910.0,61.298,61.3167,61.2792,61.3104,15910.0
2016-03-29 13:35:00,98.27,98.27,98.21,98.21,17815.0,61.3167,61.3167,61.2792,61.2792,17815.0
2016-03-29 13:40:00,98.21,98.31,98.21,98.28,23435.0,61.2792,61.3416,61.2792,61.3229,23435.0
2016-03-29 13:45:00,98.29,98.32,98.27,98.31,27998.0,61.3292,61.3479,61.3167,61.3416,27998.0
2016-03-29 13:50:00,98.32,98.44,98.31,98.43,48523.0,61.3479,61.4227,61.3416,61.4165,48523.0
2016-03-29 13:55:00,98.42,98.5,98.4,98.49,44110.0,61.4103,61.4602,61.3978,61.4539,44110.0
2016-03-29 14:00:00,98.49,98.58,98.49,98.58,55405.0,61.4539,61.5101,61.4539,61.5101,55405.0
2016-03-29 14:05:00,98.58,98.58,98.51,98.52,41644.0,61.5101,61.5101,61.4664,61.4727,41644.0
2016-03-29 14:10:00,98.51,98.56,98.47,98.54,31383.0,61.4664,61.4976,61.4415,61.4851,31383.0
2016-03-29 14:15:00,98.53,98.54,98.48,98.51,22260.0,61.4789,61.4851,61.4477,61.4664,22260.0
2016-03-29 14:20:00,98.52,98.54,98.46,98.46,25045.0,61.4727,61.4851,61.4352,61.4352,25045.0
2016-03-29 14:25:00,98.47,98.64,98.47,98.62,73315.0,61.4415,61.5475,61.4415,61.5351,73315.0
2016-03-29 14:30:00,98.62,98.68,98.59,98.62,46885.0,61.5351,61.5725,61.5163,61.5351,46885.0
2016-03-29 14:35:00,98.63,98.66,98.58,98.66,50505.0,61.5413,61.56,61.5101,61.56,50505.0
2016-03-29 14:40:00,98.67,98.71,98.56,98.62,63189.0,61.5663,61.5912,61.4976,61.5351,63189.0
2016-03-29 14:45:00,98.61,98.64,98.56,98.59,23626.0,61.5288,61.5475,61.4976,61.5163,23626.0
2016-03-29 14:50:00,98.59,98.6,98.55,98.58,49250.0,61.5163,61.5226,61.4914,61.5101,49250.0
2016-03-29 14:55:00,98.58,98.7,98.57,98.67,114320.0,61.5101,61.585,61.5039,61.5663,114320.0
2016-03-29 15:00:00,98.66,98.69,98.59,98.6,37476.0,61.56,61.5787,61.5163,61.5226,37476.0
2016-03-29 15:05:00,98.6,98.7,98.59,98.67,53134.0,61.5226,61.585,61.5163,61.5663,53134.0
2016-03-29 15:10:00,98.66,98.75,98.66,98.73,54887.0,61.56,61.6162,61.56,61.6037,54887.0
2016-03-29 15:15:00,98.72,98.8,98.63,98.69,72036.0,61.5975,61.6474,61.5413,61.5787,72036.0
2016-03-29 15:20:00,98.69,98.76,98.68,98.73,32891.0,61.5787,61.6224,61.5725,61.6037,32891.0
2016-03-29 15:25:00,98.74,98.79,98.72,98.76,44661.0,61.6099,61.6411,61.5975,61.6224,44661.0
2016-03-29 15:30:00,98.76,98.79,98.69,98.72,79606.0,61.6224,61.6411,61.5787,61.5975,79606.0
2016-03-29 15:35:00,98.72,98.77,98.63,98.7,76065.0,61.5975,61.6287,61.5413,61.585,76065.0
2016-03-29 15:40:00,98.7,98.77,98.68,98.76,64118.0,61.585,61.6287,61.5725,61.6224,64118.0
2016-03-29 15:45:00,98.75,98.78,98.7,98.7,126167.0,61.6162,61.6349,61.585,61.585,126167.0
2016-03-29 15:50:00,98.7,98.82,98.68,98.82,146928.0,61.585,61.6599,61.5725,61.6599,146928.0
2016-03-29 15:55:00,98.81,98.89,98.79,98.85,260983.0,61.6536,61.7035,61.6411,61.6786,260983.0
2016-03-30 09:30:00,99.03,99.48,98.95,99.43,129162.0,61.7909,62.0717,61.741,62.0405,129162.0
2016-03-30 09:35:00,99.42,99.46,99.34,99.41,78175.0,62.0342,62.0592,61.9843,62.028,78175.0
2016-03-30 09:40:00,99.39,99.53,99.38,99.39,97648.0,62.0155,62.1029,62.0093,62.0155,97648.0
2016-03-30 09:45:00,99.38,99.38,98.9,98.9,125166.0,62.0093,62.0093,61.7098,61.7098,125166.0
2016-03-30 09:50:00,98.91,99.11,98.9,99.09,57828.0,61.716,61.8408,61.7098,61.8283,57828.0
2016-03-30 09:55:00,99.08,99.23,99.02,99.18,108444.0,61.8221,61.9157,61.7846,61.8845,108444.0
2016-03-30 10:00:00,99.16,99.24,99.08,99.22,47745.0,61.872,61.9219,61.8221,61.9094,47745.0
2016-03-30 10:05:00,99.22,99.22,99.08,99.2,32464.0,61.9094,61.9094,61.8221,61.897,32464.0
2016-03-30 10:10:00,99.18,99.22,99.13,99.13,72939.0,61.8845,61.9094,61.8533,61.8533,72939.0
2016-03-30 10:15:00,99.12,99.17,99.07,99.15,41879.0,61.847,61.8782,61.8158,61.8658,41879.0
2016-03-30 10:20:00,99.15,99.23,99.14,99.19,34883.0,61.8658,61.9157,61.8595,61.8907,34883.0
2016-03-30 10:25:00,99.19,99.22,99.1,99.12,34287.0,61.8907,61.9094,61.8346,61.847,34287.0
2016-03-30 10:30:00,99.14,99.21,99.11,99.17,23656.0,61.8595,61.9032,61.8408,61.8782,23656.0
2016-03-30 10:35:00,99.18,99.19,99.07,99.07,98831.0,61.8845,61.8907,61.8158,61.8158,98831.0
2016-03-30 10:40:00,99.08,99.08,99.01,99.08,20346.0,61.8221,61.8221,61.7784,61.8221,20346.0
2016-03-30 10:45:00,99.1,99.1,99.03,99.05,21101.0,61.8346,61.8346,61.7909,61.8034,21101.0
2016-03-30 10:50:00,99.05,99.15,99.04,99.14,21620.0,61.8034,61.8658,61.7971,61.8595,21620.0
2016-03-30 10:55:00,99.14,99.21,99.11,99.21,16426.0,61.8595,61.9032,61.8408,61.9032,16426.0
2016-03-30 11:00:00,99.2,99.23,99.17,99.22,31854.0,61.897,61.9157,61.8782,61.9094,31854.0
2016-03-30 11:05:00,99.23,99.36,99.22,99.34,55026.0,61.9157,61.9968,61.9094,61.9843,55026.0
2016-03-30 11:10:00,99.35,99.35,99.27,99.31,16344.0,61.9906,61.9906,61.9406,61.9656,16344.0
2016-03-30 11:15:00,99.31,99.35,99.27,99.32,23695.0,61.9656,61.9906,61.9406,61.9718,23695.0
2016-03-30 11:20:00,99.31,99.32,99.19,99.23,19983.0,61.9656,61.9718,61.8907,61.9157,19983.0
2016-03-30 11:25:00,99.22,99.24,99.2,99.23,28599.0,61.9094,61.9219,61.897,61.9157,28599.0
2016-03-30 11:30:00,99.23,99.28,99.19,99.19,43763.0,61.9157,61.9469,61.8907,61.8907,43763.0
2016-03-30 11:35:00,99.2,99.21,99.06,99.1,27945.0,61.897,61.9032,61.8096,61.8346,27945.0
2016-03-30 11:40:00,99.11,99.17,99.06,99.08,19697.0,61.8408,61.8782,61.8096,61.8221,19697.0
2016-03-30 11:45:00,99.07,99.11,99.02,99.03,10290.0,61.8158,61.8408,61.7846,61.7909,10290.0
2016-03-30 11:50:00,99.03,99.05,98.96,99.03,19614.0,61.7909,61.8034,61.7472,61.7909,19614.0
2016-03-30 11:55:00,99.03,99.07,98.97,99.03,15298.0,61.7909,61.8158,61.7534,61.7909,15298.0
2016-03-30 12:00:00,99.04,99.12,99.04,99.08,15094.0,61.7971,61.847,61.7971,61.8221,15094.0
2016-03-30 12:05:00,99.09,99.12,99.0,99.05,53506.0,61.8283,61.847,61.7722,61.8034,53506.0
2016-03-30 12:10:00,99.05,99.09,99.0,99.08,32504.0,61.8034,61.8283,61.7722,61.8221,32504.0
2016-03-30 12:15:00,99.09,99.16,99.09,99.1,9722.0,61.8283,61.872,61.8283,61.8346,9722.0
2016-03-30 12:20:00,99.09,99.11,98.95,98.97,24151.0,61.8283,61.8408,61.741,61.7534,24151.0
2016-03-30 12:25:00,98.98,98.98,98.87,98.94,21181.0,61.7597,61.7597,61.691,61.7347,21181.0
2016-03-30 12:30:00,98.93,98.94,98.89,98.91,16321.0,61.7285,61.7347,61.7035,61.716,16321.0
2016-03-30 12:35:00,98.91,98.94,98.86,98.89,12882.0,61.716,61.7347,61.6848,61.7035,12882.0
2016-03-30 12:40:00,98.89,98.91,98.88,98.9,16623.0,61.7035,61.716,61.6973,61.7098,16623.0
2016-03-30 12:45:00,98.89,98.9,98.82,98.86,8723.0,61.7035,61.7098,61.6599,61.6848,8723.0
2016-03-30 12:50:00,98.86,98.95,98.84,98.9,10668.0,61.6848,61.741,61.6723,61.7098,10668.0
2016-03-30 12:55:00,98.91,98.98,98.91,98.97,7729.0,61.716,61.7597,61.716,61.7534,7729.0
2016-03-30 13:00:00,98.98,99.01,98.9,98.9,37682.0,61.7597,61.7784,61.7098,61.7098,37682.0
2016-03-30 13:05:00,98.91,98.93,98.87,98.9,9913.0,61.716,61.7285,61.691,61.7098,9913.0
2016-03-30 13:10:00,98.91,98.91,98.83,98.84,19259.0,61.716,61.716,61.6661,61.6723,19259.0
2016-03-30 13:15:00,98.83,98.84,98.78,98.79,14318.0,61.6661,61.6723,61.6349,61.6411,14318.0
2016-03-30 13:20:00,98.79,98.86,98.78,98.84,31841.0,61.6411,61.6848,61.6349,61.6723,31841.0
2016-03-30 13:25:00,98.85,98.86,98.76,98.77,9888.0,61.6786,61.6848,61.6224,61.6287,9888.0
2016-03-30 13:30:00,98.77,98.81,98.76,98.78,15876.0,61.6287,61.6536,61.6224,61.6349,15876.0
2016-03-30 13:35:00,98.79,98.8,98.77,98.78,12347.0,61.6411,61.6474,61.6287,61.6349,12347.0
2016-03-30 13:40:00,98.78,98.81,98.76,98.81,16568.0,61.6349,61.6536,61.6224,61.6536,16568.0
2016-03-30 13:45:00,98.81,98.83,98.78,98.8,16965.0,61.6536,61.6661,61.6349,61.6474,16965.0
2016-03-30 13:50:00,98.8,98.91,98.79,98.89,12967.0,61.6474,61.716,61.6411,61.7035,12967.0
2016-03-30 13:55:00,98.89,98.92,98.83,98.83,33432.0,61.7035,61.7222,61.6661,61.6661,33432.0
2016-03-30 14:00:00,98.83,98.99,98.82,98.98,23845.0,61.6661,61.7659,61.6599,61.7597,23845.0
2016-03-30 14:05:00,98.99,99.02,98.97,98.99,23684.0,61.7659,61.7846,61.7534,61.7659,23684.0
2016-03-30 14:10:00,98.99,99.0,98.94,98.98,20611.0,61.7659,61.7722,61.7347,61.7597,20611.0
2016-03-30 14:15:00,98.97,98.97,98.9,98.91,14918.0,61.7534,61.7534,61.7098,61.716,14918.0
2016-03-30 14:20:00,98.92,98.92,98.85,98.91,15439.0,61.7222,61.7222,61.6786,61.716,15439.0
2016-03-30 14:25:00,98.91,98.97,98.85,98.96,19108.0,61.716,61.7534,61.6786,61.7472,19108.0
2016-03-30 14:30:00,98.97,99.04,98.93,98.94,38861.0,61.7534,61.7971,61.7285,61.7347,38861.0
2016-03-30 14:35:00,98.94,98.98,98.94,98.96,15852.0,61.7347,61.7597,61.7347,61.7472,15852.0
2016-03-30 14:40:00,98.95,98.96,98.85,98.86,24781.0,61.741,61.7472,61.6786,61.6848,24781.0
2016-03-30 14:45:00,98.86,98.88,98.84,98.87,23424.0,61.6848,61.6973,61.6723,61.691,23424.0
2016-03-30 14:50:00,98.86,98.93,98.85,98.93,17512.0,61.6848,61.7285,61.6786,61.7285,17512.0
2016-03-30 14:55:00,98.92,98.96,98.91,98.96,12131.0,61.7222,61.7472,61.716,61.7472,12131.0
2016-03-30 15:00:00,98.96,98.98,98.88,98.92,27548.0,61.7472,61.7597,61.6973,61.7222,27548.0
2016-03-30 15:05:00,98.91,98.91,98.87,98.9,25477.0,61.716,61.716,61.691,61.7098,25477.0
2016-03-30 15:10:00,98.9,98.9,98.86,98.88,20377.0,61.7098,61.7098,61.6848,61.6973,20377.0
2016-03-30 15:15:00,98.88,98.88,98.83,98.84,42197.0,61.6973,61.6973,61.6661,61.6723,42197.0
2016-03-30 15:20:00,98.83,98.87,98.83,98.84,50405.0,61.6661,61.691,61.6661,61.6723,50405.0
2016-03-30 15:25:00,98.83,98.88,98.82,98.86,20293.0,61.6661,61.6973,61.6599,61.6848,20293.0
2016-03-30 15:30:00,98.87,98.9,98.81,98.82,32846.0,61.691,61.7098,61.6536,61.6599,32846.0
2016-03-30 15:35:00,98.81,98.85,98.81,98.83,20504.0,61.6536,61.6786,61.6536,61.6661,20504.0
2016-03-30 15:40:00,98.84,98.85,98.77,98.77,50134.0,61.6723,61.6786,61.6287,61.6287,50134.0
2016-03-30 15:45:00,98.77,98.77,98.69,98.71,109432.0,61.6287,61.6287,61.5787,61.5912,109432.0
2016-03-30 15:50:00,98.71,98.79,98.7,98.75,74140.0,61.5912,61.6411,61.585,61.6162,74140.0
2016-03-30 15:55:00,98.75,98.76,98.64,98.72,164089.0,61.6162,61.6224,61.5475,61.5975,164089.0
2016-03-31 09:30:00,98.53,98.78,98.5,98.71,72457.0,61.4789,61.6349,61.4602,61.5912,72457.0
2016-03-31 09:35:00,98.69,98.74,98.62,98.7,32412.0,61.5787,61.6099,61.5351,61.585,32412.0
2016-03-31 09:40:00,98.69,98.69,98.46,98.48,32559.0,61.5787,61.5787,61.4352,61.4477,32559.0
2016-03-31 09:45:00,98.49,98.62,98.46,98.59,25064.0,61.4539,61.5351,61.4352,61.5163,25064.0
2016-03-31 09:50:00,98.62,98.68,98.58,98.66,68494.0,61.5351,61.5725,61.5101,61.56,68494.0
2016-03-31 09:55:00,98.65,98.77,98.65,98.76,37840.0,61.5538,61.6287,61.5538,61.6224,37840.0
2016-03-31 10:00:00,98.72,98.76,98.64,98.65,34305.0,61.5975,61.6224,61.5475,61.5538,34305.0
2016-03-31 10:05:00,98.65,98.69,98.59,98.69,22754.0,61.5538,61.5787,61.5163,61.5787,22754.0
2016-03-31 10:10:00,98.68,98.77,98.67,98.74,24940.0,61.5725,61.6287,61.5663,61.6099,24940.0
2016-03-31 10:15:00,98.73,98.78,98.71,98.74,25381.0,61.6037,61.6349,61.5912,61.6099,25381.0
2016-03-31 10:20:00,98.75,98.89,98.72,98.85,40784.0,61.6162,61.7035,61.5975,61.6786,40784.0
2016-03-31 10:25:00,98.84,98.86,98.79,98.81,35633.0,61.6723,61.6848,61.6411,61.6536,35633.0
2016-03-31 10:30:00,98.8,98.93,98.8,98.91,23001.0,61.6474,61.7285,61.6474,61.716,23001.0
2016-03-31 10:35:00,98.91,98.92,98.85,98.89,21167.0,61.716,61.7222,61.6786,61.7035,21167.0
2016-03-31 10:40:00,98.89,98.94,98.88,98.94,23264.0,61.7035,61.7347,61.6973,61.7347,23264.0
2016-03-31 10:45:00,98.94,99.0,98.92,99.0,17090.0,61.7347,61.7722,61.7222,61.7722,17090.0
2016-03-31 10:50:00,99.0,99.01,98.85,98.9,24139.0,61.7722,61.7784,61.6786,61.7098,24139.0
2016-03-31 10:55:00,98.89,98.91,98.85,98.86,17471.0,61.7035,61.716,61.6786,61.6848,17471.0
2016-03-31 11:00:00,98.85,98.85,98.79,98.81,15826.0,61.6786,61.6786,61.6411,61.6536,15826.0
2016-03-31 11:05:00,98.81,98.89,98.81,98.86,24990.0,61.6536,61.7035,61.6536,61.6848,24990.0
2016-03-31 11:10:00,98.85,98.87,98.79,98.8,47324.0,61.6786,61.691,61.6411,61.6474,47324.0
2016-03-31 11:15:00,98.81,98.85,98.77,98.77,29051.0,61.6536,61.6786,61.6287,61.6287,29051.0
2016-03-31 11:20:00,98.78,98.8,98.73,98.78,23354.0,61.6349,61.6474,61.6037,61.6349,23354.0
2016-03-31 11:25:00,98.79,98.86,98.79,98.83,18026.0,61.6411,61.6848,61.6411,61.6661,18026.0
2016-03-31 11:30:00,98.83,98.85,98.71,98.71,17735.0,61.6661,61.6786,61.5912,61.5912,17735.0
2016-03-31 11:35:00,98.72,98.74,98.64,98.67,19344.0,61.5975,61.6099,61.5475,61.5663,19344.0
2016-03-31 11:40:00,98.66,98.68,98.64,98.66,12001.0,61.56,61.5725,61.5475,61.56,12001.0
2016-03-31 11:45:00,98.66,98.67,98.6,98.63,24627.0,61.56,61.5663,61.5226,61.5413,24627.0
2016-03-31 11:50:00,98.63,98.67,98.63,98.63,15976.0,61.5413,61.5663,61.5413,61.5413,15976.0
2016-03-31 11:55:00,98.64,98.68,98.63,98.65,17114.0,61.5475,61.5725,61.5413,61.5538,17114.0
2016-03-31 12:00:00,98.65,98.67,98.6,98.6,14230.0,61.5538,61.5663,61.5226,61.5226,14230.0
2016-03-31 12:05:00,98.6,98.62,98.58,98.62,16220.0,61.5226,61.5351,61.5101,61.5351,16220.0
2016-03-31 12:10:00,98.62,98.74,98.61,98.73,12461.0,61.5351,61.6099,61.5288,61.6037,12461.0
2016-03-31 12:15:00,98.73,98.75,98.71,98.71,18198.0,61.6037,61.6162,61.5912,61.5912,18198.0
2016-03-31 12:20:00,98.72,98.72,98.65,98.67,59951.0,61.5975,61.5975,61.5538,61.5663,59951.0
2016-03-31 12:25:00,98.67,98.69,98.56,98.57,25470.0,61.5663,61.5787,61.4976,61.5039,25470.0
2016-03-31 12:30:00,98.58,98.58,98.51,98.52,10864.0,61.5101,61.5101,61.4664,61.4727,10864.0
2016-03-31 12:35:00,98.5,98.51,98.46,98.48,14669.0,61.4602,61.4664,61.4352,61.4477,14669.0
2016-03-31 12:40:00,98.48,98.61,98.48,98.58,16354.0,61.4477,61.5288,61.4477,61.5101,16354.0
2016-03-31 12:45:00,98.58,98.59,98.5,98.53,19142.0,61.5101,61.5163,61.4602,61.4789,19142.0
2016-03-31 12:50:00,98.54,98.55,98.52,98.55,8319.0,61.4851,61.4914,61.4727,61.4914,8319.0
2016-03-31 12:55:00,98.55,98.6,98.54,98.6,10746.0,61.4914,61.5226,61.4851,61.5226,10746.0
2016-03-31 13:00:00,98.59,98.68,98.58,98.67,10836.0,61.5163,61.5725,61.5101,61.5663,10836.0
2016-03-31 13:05:00,98.68,98.68,98.61,98.62,13225.0,61.5725,61.5725,61.5288,61.5351,13225.0
2016-03-31 13:10:00,98.63,98.73,98.63,98.7,16656.0,61.5413,61.6037,61.5413,61.585,16656.0
2016-03-31 13:15:00,98.69,98.7,98.62,98.64,14583.0,61.5787,61.585,61.5351,61.5475,14583.0
2016-03-31 13:20:00,98.65,98.69,98.63,98.65,12997.0,61.5538,61.5787,61.5413,61.5538,12997.0
2016-03-31 13:25:00,98.65,98.66,98.62,98.62,11635.0,61.5538,61.56,61.5351,61.5351,11635.0
2016-03-31 13:30:00,98.62,98.63,98.57,98.58,17644.0,61.5351,61.5413,61.5039,61.5101,17644.0
2016-03-31 13:35:00,98.59,98.59,98.49,98.56,68659.0,61.5163,61.5163,61.4539,61.4976,68659.0
2016-03-31 13:40:00,98.56,98.63,98.55,98.56,28764.0,61.4976,61.5413,61.4914,61.4976,28764.0
2016-03-31 13:45:00,98.56,98.56,98.49,98.5,20896.0,61.4976,61.4976,61.4539,61.4602,20896.0
2016-03-31 13:50:00,98.5,98.58,98.5,98.58,16850.0,61.4602,61.5101,61.4602,61.5101,16850.0
2016-03-31 13:55:00,98.58,98.59,98.48,98.54,47275.0,61.5101,61.5163,61.4477,61.4851,47275.0
2016-03-31 14:00:00,98.54,98.64,98.54,98.61,17832.0,61.4851,61.5475,61.4851,61.5288,17832.0
2016-03-31 14:05:00,98.6,98.69,98.6,98.64,22208.0,61.5226,61.5787,61.5226,61.5475,22208.0
2016-03-31 14:10:00,98.63,98.63,98.52,98.52,51285.0,61.5413,61.5413,61.4727,61.4727,51285.0
2016-03-31 14:15:00,98.53,98.54,98.49,98.51,55371.0,61.4789,61.4851,61.4539,61.4664,55371.0
2016-03-31 14:20:00,98.5,98.51,98.46,98.47,19207.0,61.4602,61.4664,61.4352,61.4415,19207.0
2016-03-31 14:25:00,98.46,98.47,98.43,98.45,16594.0,61.4352,61.4415,61.4165,61.429,16594.0
2016-03-31 14:30:00,98.44,98.45,98.37,98.38,29298.0,61.4227,61.429,61.3791,61.3853,29298.0
2016-03-31 14:35:00,98.37,98.38,98.31,98.31,36697.0,61.3791,61.3853,61.3416,61.3416,36697.0
2016-03-31 14:40:00,98.31,98.32,98.23,98.25,37469.0,61.3416,61.3479,61.2917,61.3042,37469.0
2016-03-31 14:45:00,98.25,98.33,98.24,98.27,48402.0,61.3042,61.3541,61.298,61.3167,48402.0
2016-03-31 14:50:00,98.27,98.32,98.22,98.31,27866.0,61.3167,61.3479,61.2855,61.3416,27866.0
2016-03-31 14:55:00,98.3,98.33,98.21,98.23,34283.0,61.3354,61.3541,61.2792,61.2917,34283.0
2016-03-31 15:00:00,98.24,98.3,98.23,98.29,34948.0,61.298,61.3354,61.2917,61.3292,34948.0
2016-03-31 15:05:00,98.29,98.29,98.23,98.25,33584.0,61.3292,61.3292,61.2917,61.3042,33584.0
2016-03-31 15:10:00,98.25,98.31,98.23,98.31,42896.0,61.3042,61.3416,61.2917,61.3416,42896.0
2016-03-31 15:15:00,98.31,98.45,98.3,98.45,24362.0,61.3416,61.429,61.3354,61.429,24362.0
2016-03-31 15:20:00,98.45,98.56,98.44,98.51,35210.0,61.429,61.4976,61.4227,61.4664,35210.0
2016-03-31 15:25:00,98.51,98.51,98.37,98.39,91593.0,61.4664,61.4664,61.3791,61.3915,91593.0
2016-03-31 15:30:00,98.4,98.45,98.39,98.42,58218.0,61.3978,61.429,61.3915,61.4103,58218.0
2016-03-31 15:35:00,98.42,98.44,98.34,98.34,81524.0,61.4103,61.4227,61.3604,61.3604,81524.0
2016-03-31 15:40:00,98.35,98.39,98.31,98.34,75736.0,61.3666,61.3915,61.3416,61.3604,75736.0
2016-03-31 15:45:00,98.34,98.39,98.29,98.29,122502.0,61.3604,61.3915,61.3292,61.3292,122502.0
2016-03-31 15:50:00,98.3,98.32,98.23,98.23,182224.0,61.3354,61.3479,61.2917,61.2917,182224.0
2016-03-31 15:55:00,98.23,98.24,98.01,98.11,357512.0,61.2917,61.298,61.1544,61.2168,357512.0
2016-04-01 09:30:00,97.77,98.09,97.55,97.9,96256.0,61.0047,61.2044,60.8674,61.0858,96256.0
2016-04-01 09:35:00,97.92,98.17,97.87,98.11,59784.0,61.0983,61.2543,61.0671,61.2168,59784.0
2016-04-01 09:40:00,98.11,98.19,98.04,98.09,27686.0,61.2168,61.2668,61.1732,61.2044,27686.0
2016-04-01 09:45:00,98.09,98.15,98.0,98.02,69123.0,61.2044,61.2418,61.1482,61.1607,69123.0
2016-04-01 09:50:00,98.02,98.13,98.0,98.07,35445.0,61.1607,61.2293,61.1482,61.1919,35445.0
2016-04-01 09:55:00,98.08,98.14,98.01,98.07,38760.0,61.1981,61.2356,61.1544,61.1919,38760.0
2016-04-01 10:00:00,98.1,98.49,98.08,98.46,96501.0,61.2106,61.4539,61.1981,61.4352,96501.0
2016-04-01 10:05:00,98.46,98.68,98.39,98.68,29072.0,61.4352,61.5725,61.3915,61.5725,29072.0
2016-04-01 10:10:00,98.67,98.77,98.62,98.7,29246.0,61.5663,61.6287,61.5351,61.585,29246.0
2016-04-01 10:15:00,98.71,98.81,98.62,98.78,19561.0,61.5912,61.6536,61.5351,61.6349,19561.0
2016-04-01 10:20:00,98.77,98.94,98.74,98.89,35223.0,61.6287,61.7347,61.6099,61.7035,35223.0
2016-04-01 10:25:00,98.9,98.96,98.87,98.87,30333.0,61.7098,61.7472,61.691,61.691,30333.0
2016-04-01 10:30:00,98.87,98.94,98.76,98.81,29917.0,61.691,61.7347,61.6224,61.6536,29917.0
2016-04-01 10:35:00,98.81,99.0,98.81,98.97,40946.0,61.6536,61.7722,61.6536,61.7534,40946.0
2016-04-01 10:40:00,98.97,99.14,98.95,99.13,58451.0,61.7534,61.8595,61.741,61.8533,58451.0
2016-04-01 10:45:00,99.13,99.19,99.07,99.08,32593.0,61.8533,61.8907,61.8158,61.8221,32593.0
2016-04-01 10:50:00,99.09,99.1,99.0,99.0,23745.0,61.8283,61.8346,61.7722,61.7722,23745.0
2016-04-01 10:55:00,99.0,99.15,98.99,99.14,41982.0,61.7722,61.8658,61.7659,61.8595,41982.0
2016-04-01 11:00:00,99.15,99.16,99.02,99.08,36378.0,61.8658,61.872,61.7846,61.8221,36378.0
2016-04-01 11:05:00,99.09,99.1,98.96,98.97,22083.0,61.8283,61.8346,61.7472,61.7534,22083.0
2016-04-01 11:10:00,98.98,99.16,98.98,99.16,18870.0,61.7597,61.872,61.7597,61.872,18870.0
2016-04-01 11:15:00,99.17,99.22,99.13,99.22,18841.0,61.8782,61.9094,61.8533,61.9094,18841.0
2016-04-01 11:20:00,99.22,99.23,99.12,99.12,25415.0,61.9094,61.9157,61.847,61.847,25415.0
2016-04-01 11:25:00,99.13,99.32,99.11,99.22,38617.0,61.8533,61.9718,61.8408,61.9094,38617.0
2016-04-01 11:30:00,99.22,99.36,99.21,99.36,48593.0,61.9094,61.9968,61.9032,61.9968,48593.0
2016-04-01 11:35:00,99.34,99.4,99.32,99.32,34214.0,61.9843,62.0217,61.9718,61.9718,34214.0
2016-04-01 11:40:00,99.31,99.31,99.15,99.18,17919.0,61.9656,61.9656,61.8658,61.8845,17919.0
2016-04-01 11:45:00,99.19,99.25,99.1,99.2,27932.0,61.8907,61.9282,61.8346,61.897,27932.0
2016-04-01 11:50:00,99.21,99.24,99.11,99.12,22301.0,61.9032,61.9219,61.8408,61.847,22301.0
2016-04-01 11:55:00,99.12,99.13,99.08,99.09,14960.0,61.847,61.8533,61.8221,61.8283,14960.0
2016-04-01 12:00:00,99.09,99.12,99.05,99.08,36457.0,61.8283,61.847,61.8034,61.8221,36457.0
2016-04-01 12:05:00,99.08,99.08,98.96,99.02,18011.0,61.8221,61.8221,61.7472,61.7846,18011.0
2016-04-01 12:10:00,99.02,99.1,98.99,99.1,18010.0,61.7846,61.8346,61.7659,61.8346,18010.0
2016-04-01 12:15:00,99.08,99.24,99.05,99.23,50529.0,61.8221,61.9219,61.8034,61.9157,50529.0
2016-04-01 12:20:00,99.22,99.23,99.05,99.07,23338.0,61.9094,61.9157,61.8034,61.8158,23338.0
2016-04-01 12:25:00,99.06,99.16,99.05,99.16,8397.0,61.8096,61.872,61.8034,61.872,8397.0
2016-04-01 12:30:00,99.17,99.19,99.11,99.18,12364.0,61.8782,61.8907,61.8408,61.8845,12364.0
2016-04-01 12:35:00,99.17,99.22,99.17,99.19,22382.0,61.8782,61.9094,61.8782,61.8907,22382.0
2016-04-01 12:40:00,99.19,99.32,99.19,99.28,30334.0,61.8907,61.9718,61.8907,61.9469,30334.0
2016-04-01 12:45:00,99.27,99.33,99.24,99.32,50364.0,61.9406,61.9781,61.9219,61.9718,50364.0
2016-04-01 12:50:00,99.32,99.32,99.14,99.14,17333.0,61.9718,61.9718,61.8595,61.8595,17333.0
2016-04-01 12:55:00,99.14,99.16,99.1,99.11,17956.0,61.8595,61.872,61.8346,61.8408,17956.0
2016-04-01 13:00:00,99.1,99.13,99.07,99.11,23545.0,61.8346,61.8533,61.8158,61.8408,23545.0
2016-04-01 13:05:00,99.1,99.11,99.0,99.04,14160.0,61.8346,61.8408,61.7722,61.7971,14160.0
2016-04-01 13:10:00,99.04,99.08,99.01,99.08,19523.0,61.7971,61.8221,61.7784,61.8221,19523.0
2016-04-01 13:15:00,99.07,99.13,99.06,99.06,27222.0,61.8158,61.8533,61.8096,61.8096,27222.0
2016-04-01 13:20:00,99.06,99.12,99.06,99.07,64051.0,61.8096,61.847,61.8096,61.8158,64051.0
2016-04-01 13:25:00,99.07,99.11,99.07,99.09,41225.0,61.8158,61.8408,61.8158,61.8283,41225.0
2016-04-01 13:30:00,99.1,99.15,99.04,99.12,82009.0,61.8346,61.8658,61.7971,61.847,82009.0
2016-04-01 13:35:00,99.13,99.15,99.05,99.05,34098.0,61.8533,61.8658,61.8034,61.8034,34098.0
2016-04-01 13:40:00,99.05,99.08,99.02,99.07,28782.0,61.8034,61.8221,61.7846,61.8158,28782.0
2016-04-01 13:45:00,99.07,99.13,99.06,99.1,21208.0,61.8158,61.8533,61.8096,61.8346,21208.0
2016-04-01 13:50:00,99.1,99.3,99.1,99.29,44730.0,61.8346,61.9594,61.8346,61.9531,44730.0
2016-04-01 13:55:00,99.31,99.33,99.26,99.31,27584.0,61.9656,61.9781,61.9344,61.9656,27584.0
2016-04-01 14:00:00,99.32,99.36,99.31,99.32,18748.0,61.9718,61.9968,61.9656,61.9718,18748.0
2016-04-01 14:05:00,99.33,99.39,99.33,99.37,20957.0,61.9781,62.0155,61.9781,62.003,20957.0
2016-04-01 14:10:00,99.37,99.41,99.37,99.39,25982.0,62.003,62.028,62.003,62.0155,25982.0
2016-04-01 14:15:00,99.39,99.4,99.36,99.37,30432.0,62.0155,62.0217,61.9968,62.003,30432.0
2016-04-01 14:20:00,99.37,99.37,99.29,99.33,29131.0,62.003,62.003,61.9531,61.9781,29131.0
2016-04-01 14:25:00,99.32,99.33,99.27,99.3,20459.0,61.9718,61.9781,61.9406,61.9594,20459.0
2016-04-01 14:30:00,99.29,99.32,99.25,99.29,25606.0,61.9531,61.9718,61.9282,61.9531,25606.0
2016-04-01 14:35:00,99.28,99.38,99.28,99.34,23286.0,61.9469,62.0093,61.9469,61.9843,23286.0
2016-04-01 14:40:00,99.34,99.36,99.31,99.32,28537.0,61.9843,61.9968,61.9656,61.9718,28537.0
2016-04-01 14:45:00,99.32,99.39,99.32,99.34,28171.0,61.9718,62.0155,61.9718,61.9843,28171.0
2016-04-01 14:50:00,99.33,99.38,99.33,99.33,20279.0,61.9781,62.0093,61.9781,61.9781,20279.0
2016-04-01 14:55:00,99.34,99.36,99.32,99.33,16090.0,61.9843,61.9968,61.9718,61.9781,16090.0
2016-04-01 15:00:00,99.32,99.41,99.32,99.39,39602.0,61.9718,62.028,61.9718,62.0155,39602.0
2016-04-01 15:05:00,99.38,99.4,99.34,99.39,32730.0,62.0093,62.0217,61.9843,62.0155,32730.0
2016-04-01 15:10:00,99.39,99.41,99.35,99.38,31985.0,62.0155,62.028,61.9906,62.0093,31985.0
2016-04-01 15:15:00,99.39,99.42,99.35,99.42,29616.0,62.0155,62.0342,61.9906,62.0342,29616.0
2016-04-01 15:20:00,99.42,99.42,99.37,99.4,24762.0,62.0342,62.0342,62.003,62.0217,24762.0
2016-04-01 15:25:00,99.41,99.47,99.39,99.47,32610.0,62.028,62.0654,62.0155,62.0654,32610.0
2016-04-01 15:30:00,99.48,99.55,99.43,99.52,87842.0,62.0717,62.1153,62.0405,62.0966,87842.0
2016-04-01 15:35:00,99.51,99.52,99.45,99.51,49030.0,62.0904,62.0966,62.0529,62.0904,49030.0
2016-04-01 15:40:00,99.51,99.53,99.48,99.52,74037.0,62.0904,62.1029,62.0717,62.0966,74037.0
2016-04-01 15:45:00,99.54,99.58,99.52,99.55,101777.0,62.1091,62.1341,62.0966,62.1153,101777.0
2016-04-01 15:50:00,99.54,99.55,99.48,99.53,130883.0,62.1091,62.1153,62.0717,62.1029,130883.0
2016-04-01 15:55:00,99.54,99.83,99.53,99.74,281350.0,62.1091,62.2901,62.1029,62.2339,281350.0
2016-04-04 09:30:00,99.96,100.37,99.96,100.08,169911.0,62.3712,62.627,62.3712,62.446,169911.0
2016-04-04 09:35:00,100.08,100.48,100.03,100.34,62143.0,62.446,62.6956,62.4148,62.6083,62143.0
2016-04-04 09:40:00,100.35,100.48,100.27,100.32,52133.0,62.6145,62.6956,62.5646,62.5958,52133.0
2016-04-04 09:45:00,100.3,100.34,99.99,100.33,54402.0,62.5833,62.6083,62.3899,62.602,54402.0
2016-04-04 09:50:00,100.31,100.36,100.07,100.31,110512.0,62.5896,62.6208,62.4398,62.5896,110512.0
2016-04-04 09:55:00,100.29,100.4,100.04,100.1,85845.0,62.5771,62.6457,62.4211,62.4585,85845.0
2016-04-04 10:00:00,100.09,100.11,99.91,100.02,34045.0,62.4523,62.4648,62.34,62.4086,34045.0
2016-04-04 10:05:00,100.03,100.14,99.88,99.98,47400.0,62.4148,62.4835,62.3213,62.3836,47400.0
2016-04-04 10:10:00,99.96,100.04,99.81,99.9,32639.0,62.3712,62.4211,62.2776,62.3337,32639.0
2016-04-04 10:15:00,99.91,99.91,99.67,99.69,34400.0,62.34,62.34,62.1902,62.2027,34400.0
2016-04-04 10:20:00,99.68,99.69,99.51,99.59,33126.0,62.1965,62.2027,62.0904,62.1403,33126.0
2016-04-04 10:25:00,99.57,99.73,99.47,99.7,36263.0,62.1278,62.2277,62.0654,62.2089,36263.0
2016-04-04 10:30:00,99.67,99.73,99.58,99.61,35020.0,62.1902,62.2277,62.1341,62.1528,35020.0
2016-04-04 10:35:00,99.62,99.81,99.59,99.8,83211.0,62.159,62.2776,62.1403,62.2713,83211.0
2016-04-04 10:40:00,99.79,99.9,99.69,99.88,67205.0,62.2651,62.3337,62.2027,62.3213,67205.0
2016-04-04 10:45:00,99.85,99.94,99.83,99.87,26187.0,62.3025,62.3587,62.2901,62.315,26187.0
2016-04-04 10:50:00,99.86,100.01,99.81,99.99,45958.0,62.3088,62.4024,62.2776,62.3899,45958.0
2016-04-04 10:55:00,99.99,100.01,99.87,99.94,33264.0,62.3899,62.4024,62.315,62.3587,33264.0
2016-04-04 11:00:00,99.94,100.04,99.91,100.03,23694.0,62.3587,62.4211,62.34,62.4148,23694.0
2016-04-04 11:05:00,100.03,100.05,99.94,100.02,21745.0,62.4148,62.4273,62.3587,62.4086,21745.0
2016-04-04 11:10:00,100.02,100.23,100.0,100.23,47308.0,62.4086,62.5396,62.3961,62.5396,47308.0
2016-04-04 11:15:00,100.24,100.31,100.24,100.24,23134.0,62.5459,62.5896,62.5459,62.5459,23134.0
2016-04-04 11:20:00,100.22,100.23,100.12,100.15,13344.0,62.5334,62.5396,62.471,62.4897,13344.0
2016-04-04 11:25:00,100.15,100.2,100.11,100.18,26399.0,62.4897,62.5209,62.4648,62.5084,26399.0
2016-04-04 11:30:00,100.17,100.25,100.15,100.25,21821.0,62.5022,62.5521,62.4897,62.5521,21821.0
2016-04-04 11:35:00,100.25,100.34,100.16,100.19,47062.0,62.5521,62.6083,62.496,62.5147,47062.0
2016-04-04 11:40:00,100.19,100.2,100.14,100.15,16583.0,62.5147,62.5209,62.4835,62.4897,16583.0
2016-04-04 11:45:00,100.14,100.22,100.09,100.1,32060.0,62.4835,62.5334,62.4523,62.4585,32060.0
2016-04-04 11:50:00,100.1,100.14,100.02,100.04,23621.0,62.4585,62.4835,62.4086,62.4211,23621.0
2016-04-04 11:55:00,100.05,100.06,100.02,100.02,21822.0,62.4273,62.4336,62.4086,62.4086,21822.0
2016-04-04 12:00:00,100.02,100.02,99.93,99.99,28451.0,62.4086,62.4086,62.3524,62.3899,28451.0
2016-04-04 12:05:00,99.99,100.03,99.94,100.02,23544.0,62.3899,62.4148,62.3587,62.4086,23544.0
2016-04-04 12:10:00,100.03,100.14,100.02,100.14,18685.0,62.4148,62.4835,62.4086,62.4835,18685.0
2016-04-04 12:15:00,100.14,100.14,100.04,100.04,12715.0,62.4835,62.4835,62.4211,62.4211,12715.0
2016-04-04 12:20:00,100.05,100.08,100.05,100.06,10389.0,62.4273,62.446,62.4273,62.4336,10389.0
2016-04-04 12:25:00,100.05,100.11,100.05,100.06,16338.0,62.4273,62.4648,62.4273,62.4336,16338.0
2016-04-04 12:30:00,100.06,100.08,100.01,100.03,13966.0,62.4336,62.446,62.4024,62.4148,13966.0
2016-04-04 12:35:00,100.03,100.05,99.96,100.04,29041.0,62.4148,62.4273,62.3712,62.4211,29041.0
2016-04-04 12:40:00,100.03,100.12,100.01,100.1,10111.0,62.4148,62.471,62.4024,62.4585,10111.0
2016-04-04 12:45:00,100.11,100.15,100.09,100.11,14875.0,62.4648,62.4897,62.4523,62.4648,14875.0
2016-04-04 12:50:00,100.1,100.16,100.09,100.14,16092.0,62.4585,62.496,62.4523,62.4835,16092.0
2016-04-04 12:55:00,100.14,100.17,100.12,100.13,8276.0,62.4835,62.5022,62.471,62.4772,8276.0
2016-04-04 13:00:00,100.12,100.12,100.05,100.05,12411.0,62.471,62.471,62.4273,62.4273,12411.0
2016-04-04 13:05:00,100.03,100.04,100.01,100.03,4749.0,62.4148,62.4211,62.4024,62.4148,4749.0
2016-04-04 13:10:00,100.03,100.03,99.97,99.99,11655.0,62.4148,62.4148,62.3774,62.3899,11655.0
2016-04-04 13:15:00,99.98,99.99,99.94,99.95,20282.0,62.3836,62.3899,62.3587,62.3649,20282.0
2016-04-04 13:20:00,99.95,99.97,99.91,99.94,29367.0,62.3649,62.3774,62.34,62.3587,29367.0
2016-04-04 13:25:00,99.94,100.02,99.92,100.0,18899.0,62.3587,62.4086,62.3462,62.3961,18899.0
2016-04-04 13:30:00,100.0,100.03,99.96,99.96,11475.0,62.3961,62.4148,62.3712,62.3712,11475.0
2016-04-04 13:35:00,99.97,100.01,99.92,100.01,21078.0,62.3774,62.4024,62.3462,62.4024,21078.0
2016-04-04 13:40:00,100.01,100.04,100.0,100.0,17909.0,62.4024,62.4211,62.3961,62.3961,17909.0
2016-04-04 13:45:00,99.99,100.05,99.98,100.01,13408.0,62.3899,62.4273,62.3836,62.4024,13408.0
2016-04-04 13:50:00,100.0,100.03,100.0,100.03,11811.0,62.3961,62.4148,62.3961,62.4148,11811.0
2016-04-04 13:55:00,100.04,100.05,99.98,100.03,13182.0,62.4211,62.4273,62.3836,62.4148,13182.0
2016-04-04 14:00:00,100.04,100.1,100.01,100.05,21848.0,62.4211,62.4585,62.4024,62.4273,21848.0
2016-04-04 14:05:00,100.04,100.05,99.96,99.98,18735.0,62.4211,62.4273,62.3712,62.3836,18735.0
2016-04-04 14:10:00,99.97,99.99,99.94,99.98,19128.0,62.3774,62.3899,62.3587,62.3836,19128.0
2016-04-04 14:15:00,99.98,100.08,99.96,100.06,22573.0,62.3836,62.446,62.3712,62.4336,22573.0
2016-04-04 14:20:00,100.07,100.09,100.05,100.07,15087.0,62.4398,62.4523,62.4273,62.4398,15087.0
2016-04-04 14:25:00,100.08,100.2,100.08,100.2,21793.0,62.446,62.5209,62.446,62.5209,21793.0
2016-04-04 14:30:00,100.21,100.26,100.17,100.26,21706.0,62.5272,62.5584,62.5022,62.5584,21706.0
2016-04-04 14:35:00,100.27,100.27,100.18,100.2,39795.0,62.5646,62.5646,62.5084,62.5209,39795.0
2016-04-04 14:40:00,100.2,100.27,100.2,100.25,31098.0,62.5209,62.5646,62.5209,62.5521,31098.0
2016-04-04 14:45:00,100.26,100.43,100.26,100.41,30585.0,62.5584,62.6644,62.5584,62.652,30585.0
2016-04-04 14:50:00,100.42,100.43,100.25,100.25,25765.0,62.6582,62.6644,62.5521,62.5521,25765.0
2016-04-04 14:55:00,100.25,100.28,100.2,100.28,21517.0,62.5521,62.5708,62.5209,62.5708,21517.0
2016-04-04 15:00:00,100.27,100.29,100.17,100.2,31715.0,62.5646,62.5771,62.5022,62.5209,31715.0
2016-04-04 15:05:00,100.2,100.24,100.15,100.16,30590.0,62.5209,62.5459,62.4897,62.496,30590.0
2016-04-04 15:10:00,100.16,100.23,100.16,100.2,22514.0,62.496,62.5396,62.496,62.5209,22514.0
2016-04-04 15:15:00,100.19,100.2,100.11,100.12,29278.0,62.5147,62.5209,62.4648,62.471,29278.0
2016-04-04 15:20:00,100.12,100.13,100.04,100.09,39974.0,62.471,62.4772,62.4211,62.4523,39974.0
2016-04-04 15:25:00,100.09,100.12,100.07,100.11,28391.0,62.4523,62.471,62.4398,62.4648,28391.0
2016-04-04 15:30:00,100.11,100.2,100.1,100.19,41813.0,62.4648,62.5209,62.4585,62.5147,41813.0
2016-04-04 15:35:00,100.18,100.22,100.16,100.16,40673.0,62.5084,62.5334,62.496,62.496,40673.0
2016-04-04 15:40:00,100.17,100.19,100.12,100.16,60614.0,62.5022,62.5147,62.471,62.496,60614.0
2016-04-04 15:45:00,100.16,100.22,100.13,100.19,70154.0,62.496,62.5334,62.4772,62.5147,70154.0
2016-04-04 15:50:00,100.2,100.22,100.14,100.15,77091.0,62.5209,62.5334,62.4835,62.4897,77091.0
2016-04-04 15:55:00,100.15,100.35,100.14,100.35,255937.0,62.4897,62.6145,62.4835,62.6145,255937.0
2016-04-05 09:30:00,100.0,100.33,99.95,100.03,104869.0,62.3961,62.602,62.3649,62.4148,104869.0
2016-04-05 09:35:00,100.04,100.12,99.88,100.02,61865.0,62.4211,62.471,62.3213,62.4086,61865.0
2016-04-05 09:40:00,100.04,100.08,99.89,99.97,76720.0,62.4211,62.446,62.3275,62.3774,76720.0
2016-04-05 09:45:00,99.99,100.08,99.94,100.01,59802.0,62.3899,62.446,62.3587,62.4024,59802.0
2016-04-05 09:50:00,100.0,100.09,99.97,100.06,27511.0,62.3961,62.4523,62.3774,62.4336,27511.0
2016-04-05 09:55:00,100.07,100.11,99.99,100.0,49858.0,62.4398,62.4648,62.3899,62.3961,49858.0
2016-04-05 10:00:00,100.01,100.18,99.98,100.04,36092.0,62.4024,62.5084,62.3836,62.4211,36092.0
2016-04-05 10:05:00,100.04,100.29,100.04,100.17,34000.0,62.4211,62.5771,62.4211,62.5022,34000.0
2016-04-05 10:10:00,100.17,100.18,100.07,100.14,33761.0,62.5022,62.5084,62.4398,62.4835,33761.0
2016-04-05 10:15:00,100.15,100.16,99.97,99.99,47731.0,62.4897,62.496,62.3774,62.3899,47731.0
2016-04-05 10:20:00,100.0,100.08,100.0,100.04,32628.0,62.3961,62.446,62.3961,62.4211,32628.0
2016-04-05 10:25:00,100.03,100.12,99.97,100.08,35506.0,62.4148,62.471,62.3774,62.446,35506.0
2016-04-05 10:30:00,100.09,100.1,100.04,100.05,28889.0,62.4523,62.4585,62.4211,62.4273,28889.0
2016-04-05 10:35:00,100.05,100.07,99.98,100.0,41090.0,62.4273,62.4398,62.3836,62.3961,41090.0
2016-04-05 10:40:00,99.99,100.05,99.97,100.01,48386.0,62.3899,62.4273,62.3774,62.4024,48386.0
2016-04-05 10:45:00,100.01,100.06,99.98,100.04,50205.0,62.4024,62.4336,62.3836,62.4211,50205.0
2016-04-05 10:50:00,100.05,100.05,99.96,100.02,29700.0,62.4273,62.4273,62.3712,62.4086,29700.0
2016-04-05 10:55:00,100.02,100.08,99.96,100.06,30619.0,62.4086,62.446,62.3712,62.4336,30619.0
2016-04-05 11:00:00,100.06,100.18,100.05,100.07,22900.0,62.4336,62.5084,62.4273,62.4398,22900.0
2016-04-05 11:05:00,100.08,100.32,100.07,100.3,24578.0,62.446,62.5958,62.4398,62.5833,24578.0
2016-04-05 11:10:00,100.31,100.35,100.24,100.25,18372.0,62.5896,62.6145,62.5459,62.5521,18372.0
2016-04-05 11:15:00,100.25,100.33,100.23,100.33,19221.0,62.5521,62.602,62.5396,62.602,19221.0
2016-04-05 11:20:00,100.32,100.37,100.26,100.35,35077.0,62.5958,62.627,62.5584,62.6145,35077.0
2016-04-05 11:25:00,100.36,100.41,100.33,100.33,24349.0,62.6208,62.652,62.602,62.602,24349.0
2016-04-05 11:30:00,100.34,100.38,100.25,100.27,33849.0,62.6083,62.6332,62.5521,62.5646,33849.0
2016-04-05 11:35:00,100.27,100.35,100.22,100.34,21293.0,62.5646,62.6145,62.5334,62.6083,21293.0
2016-04-05 11:40:00,100.34,100.37,100.29,100.32,29305.0,62.6083,62.627,62.5771,62.5958,29305.0
2016-04-05 11:45:00,100.31,100.4,100.27,100.39,36651.0,62.5896,62.6457,62.5646,62.6395,36651.0
2016-04-05 11:50:00,100.4,100.4,100.28,100.33,33492.0,62.6457,62.6457,62.5708,62.602,33492.0
2016-04-05 11:55:00,100.32,100.33,100.26,100.31,15798.0,62.5958,62.602,62.5584,62.5896,15798.0
2016-04-05 12:00:00,100.31,100.32,100.26,100.29,33059.0,62.5896,62.5958,62.5584,62.5771,33059.0
2016-04-05 12:05:00,100.28,100.32,100.26,100.26,12480.0,62.5708,62.5958,62.5584,62.5584,12480.0
2016-04-05 12:10:00,100.26,100.28,100.22,100.23,13535.0,62.5584,62.5708,62.5334,62.5396,13535.0
2016-04-05 12:15:00,100.23,100.24,100.12,100.15,20440.0,62.5396,62.5459,62.471,62.4897,20440.0
2016-04-05 12:20:00,100.14,100.29,100.12,100.28,13605.0,62.4835,62.5771,62.471,62.5708,13605.0
2016-04-05 12:25:00,100.28,100.34,100.27,100.32,19917.0,62.5708,62.6083,62.5646,62.5958,19917.0
2016-04-05 12:30:00,100.32,100.33,100.25,100.25,10539.0,62.5958,62.602,62.5521,62.5521,10539.0
2016-04-05 12:35:00,100.26,100.31,100.2,100.29,42848.0,62.5584,62.5896,62.5209,62.5771,42848.0
2016-04-05 12:40:00,100.3,100.3,100.2,100.21,12784.0,62.5833,62.5833,62.5209,62.5272,12784.0
2016-04-05 12:45:00,100.21,100.24,100.13,100.17,29342.0,62.5272,62.5459,62.4772,62.5022,29342.0
2016-04-05 12:50:00,100.17,100.23,100.13,100.22,36830.0,62.5022,62.5396,62.4772,62.5334,36830.0
2016-04-05 12:55:00,100.2,100.2,100.16,100.18,13031.0,62.5209,62.5209,62.496,62.5084,13031.0
2016-04-05 13:00:00,100.18,100.2,100.1,100.16,22130.0,62.5084,62.5209,62.4585,62.496,22130.0
2016-04-05 13:05:00,100.18,100.19,100.11,100.11,12029.0,62.5084,62.5147,62.4648,62.4648,12029.0
2016-04-05 13:10:00,100.12,100.18,100.12,100.18,17543.0,62.471,62.5084,62.471,62.5084,17543.0
2016-04-05 13:15:00,100.19,100.2,100.15,100.15,13183.0,62.5147,62.5209,62.4897,62.4897,13183.0
2016-04-05 13:20:00,100.16,100.2,100.13,100.19,15369.0,62.496,62.5209,62.4772,62.5147,15369.0
2016-04-05 13:25:00,100.19,100.3,100.18,100.26,17261.0,62.5147,62.5833,62.5084,62.5584,17261.0
2016-04-05 13:30:00,100.26,100.27,100.16,100.17,16838.0,62.5584,62.5646,62.496,62.5022,16838.0
2016-04-05 13:35:00,100.17,100.2,100.11,100.13,15883.0,62.5022,62.5209,62.4648,62.4772,15883.0
2016-04-05 13:40:00,100.13,100.13,100.02,100.02,13524.0,62.4772,62.4772,62.4086,62.4086,13524.0
2016-04-05 13:45:00,100.02,100.04,100.01,100.03,13067.0,62.4086,62.4211,62.4024,62.4148,13067.0
2016-04-05 13:50:00,100.03,100.14,100.03,100.13,13820.0,62.4148,62.4835,62.4148,62.4772,13820.0
2016-04-05 13:55:00,100.14,100.14,100.05,100.1,12346.0,62.4835,62.4835,62.4273,62.4585,12346.0
2016-04-05 14:00:00,100.09,100.12,100.02,100.1,25320.0,62.4523,62.471,62.4086,62.4585,25320.0
2016-04-05 14:05:00,100.11,100.21,100.08,100.2,28725.0,62.4648,62.5272,62.446,62.5209,28725.0
2016-04-05 14:10:00,100.19,100.22,100.16,100.19,18704.0,62.5147,62.5334,62.496,62.5147,18704.0
2016-04-05 14:15:00,100.18,100.18,100.12,100.16,20851.0,62.5084,62.5084,62.471,62.496,20851.0
2016-04-05 14:20:00,100.16,100.17,100.1,100.12,31240.0,62.496,62.5022,62.4585,62.471,31240.0
2016-04-05 14:25:00,100.13,100.2,100.1,100.19,21322.0,62.4772,62.5209,62.4585,62.5147,21322.0
2016-04-05 14:30:00,100.19,100.29,100.18,100.27,30532.0,62.5147,62.5771,62.5084,62.5646,30532.0
2016-04-05 14:35:00,100.26,100.29,100.24,100.27,16695.0,62.5584,62.5771,62.5459,62.5646,16695.0
2016-04-05 14:40:00,100.27,100.33,100.26,100.31,18410.0,62.5646,62.602,62.5584,62.5896,18410.0
2016-04-05 14:45:00,100.33,100.33,100.26,100.27,19362.0,62.602,62.602,62.5584,62.5646,19362.0
2016-04-05 14:50:00,100.26,100.37,100.26,100.34,20665.0,62.5584,62.627,62.5584,62.6083,20665.0
2016-04-05 14:55:00,100.34,100.37,100.27,100.3,21177.0,62.6083,62.627,62.5646,62.5833,21177.0
2016-04-05 15:00:00,100.3,100.31,100.2,100.21,40343.0,62.5833,62.5896,62.5209,62.5272,40343.0
2016-04-05 15:05:00,100.22,100.22,100.11,100.12,19868.0,62.5334,62.5334,62.4648,62.471,19868.0
2016-04-05 15:10:00,100.11,100.16,100.09,100.12,31709.0,62.4648,62.496,62.4523,62.471,31709.0
2016-04-05 15:15:00,100.12,100.15,100.11,100.13,19212.0,62.471,62.4897,62.4648,62.4772,19212.0
2016-04-05 15:20:00,100.12,100.2,100.08,100.13,54744.0,62.471,62.5209,62.446,62.4772,54744.0
2016-04-05 15:25:00,100.13,100.26,100.12,100.17,69212.0,62.4772,62.5584,62.471,62.5022,69212.0
2016-04-05 15:30:00,100.16,100.28,100.15,100.28,101212.0,62.496,62.5708,62.4897,62.5708,101212.0
2016-04-05 15:35:00,100.28,100.32,100.08,100.11,73581.0,62.5708,62.5958,62.446,62.4648,73581.0
2016-04-05 15:40:00,100.1,100.13,100.06,100.09,52876.0,62.4585,62.4772,62.4336,62.4523,52876.0
2016-04-05 15:45:00,100.1,100.2,100.07,100.2,46535.0,62.4585,62.5209,62.4398,62.5209,46535.0
2016-04-05 15:50:00,100.2,100.2,100.02,100.09,97628.0,62.5209,62.5209,62.4086,62.4523,97628.0
2016-04-05 15:55:00,100.09,100.27,100.05,100.26,153168.0,62.4523,62.5646,62.4273,62.5584,153168.0
2016-04-06 09:30:00,100.33,100.64,100.21,100.59,95450.0,62.602,62.7955,62.5272,62.7643,95450.0
2016-04-06 09:35:00,100.62,100.7,100.37,100.56,51475.0,62.783,62.8329,62.627,62.7455,51475.0
2016-04-06 09:40:00,100.56,100.6,100.4,100.46,40327.0,62.7455,62.7705,62.6457,62.6831,40327.0
2016-04-06 09:45:00,100.47,100.58,100.36,100.46,39494.0,62.6894,62.758,62.6208,62.6831,39494.0
2016-04-06 09:50:00,100.46,100.49,100.22,100.32,33953.0,62.6831,62.7019,62.5334,62.5958,33953.0
2016-04-06 09:55:00,100.32,100.41,100.32,100.33,19464.0,62.5958,62.652,62.5958,62.602,19464.0
2016-04-06 10:00:00,100.36,100.5,100.31,100.46,73076.0,62.6208,62.7081,62.5896,62.6831,73076.0
2016-04-06 10:05:00,100.46,100.56,100.43,100.44,74545.0,62.6831,62.7455,62.6644,62.6707,74545.0
2016-04-06 10:10:00,100.45,100.57,100.43,100.51,44612.0,62.6769,62.7518,62.6644,62.7143,44612.0
2016-04-06 10:15:00,100.51,100.53,100.42,100.47,59740.0,62.7143,62.7268,62.6582,62.6894,59740.0
2016-04-06 10:20:00,100.47,100.54,100.46,100.51,48126.0,62.6894,62.7331,62.6831,62.7143,48126.0
2016-04-06 10:25:00,100.52,100.56,100.48,100.5,17078.0,62.7206,62.7455,62.6956,62.7081,17078.0
2016-04-06 10:30:00,100.51,100.56,100.44,100.52,54024.0,62.7143,62.7455,62.6707,62.7206,54024.0
2016-04-06 10:35:00,100.54,100.55,100.47,100.48,16343.0,62.7331,62.7393,62.6894,62.6956,16343.0
2016-04-06 10:40:00,100.49,100.57,100.48,100.56,13584.0,62.7019,62.7518,62.6956,62.7455,13584.0
2016-04-06 10:45:00,100.55,100.55,100.47,100.5,19324.0,62.7393,62.7393,62.6894,62.7081,19324.0
2016-04-06 10:50:00,100.5,100.5,100.3,100.43,59759.0,62.7081,62.7081,62.5833,62.6644,59759.0
2016-04-06 10:55:00,100.43,100.63,100.42,100.56,67732.0,62.6644,62.7892,62.6582,62.7455,67732.0
2016-04-06 11:00:00,100.57,100.58,100.48,100.51,44345.0,62.7518,62.758,62.6956,62.7143,44345.0
2016-04-06 11:05:00,100.51,100.53,100.43,100.51,62677.0,62.7143,62.7268,62.6644,62.7143,62677.0
2016-04-06 11:10:00,100.5,100.52,100.43,100.47,60104.0,62.7081,62.7206,62.6644,62.6894,60104.0
2016-04-06 11:15:00,100.47,100.56,100.47,100.53,48855.0,62.6894,62.7455,62.6894,62.7268,48855.0
2016-04-06 11:20:00,100.54,100.56,100.5,100.5,17690.0,62.7331,62.7455,62.7081,62.7081,17690.0
2016-04-06 11:25:00,100.51,100.6,100.49,100.6,20821.0,62.7143,62.7705,62.7019,62.7705,20821.0
2016-04-06 11:30:00,100.6,100.63,100.5,100.5,34118.0,62.7705,62.7892,62.7081,62.7081,34118.0
2016-04-06 11:35:00,100.5,100.6,100.5,100.55,23064.0,62.7081,62.7705,62.7081,62.7393,23064.0
2016-04-06 11:40:00,100.56,100.63,100.52,100.54,23925.0,62.7455,62.7892,62.7206,62.7331,23925.0
2016-04-06 11:45:00,100.54,100.59,100.51,100.55,31345.0,62.7331,62.7643,62.7143,62.7393,31345.0
2016-04-06 11:50:00,100.56,100.56,100.5,100.52,24926.0,62.7455,62.7455,62.7081,62.7206,24926.0
2016-04-06 11:55:00,100.52,100.56,100.46,100.51,37533.0,62.7206,62.7455,62.6831,62.7143,37533.0
2016-04-06 12:00:00,100.51,100.52,100.47,100.5,30886.0,62.7143,62.7206,62.6894,62.7081,30886.0
2016-04-06 12:05:00,100.49,100.52,100.47,100.48,36131.0,62.7019,62.7206,62.6894,62.6956,36131.0
2016-04-06 12:10:00,100.47,100.5,100.35,100.36,51966.0,62.6894,62.7081,62.6145,62.6208,51966.0
2016-04-06 12:15:00,100.36,100.53,100.33,100.51,80471.0,62.6208,62.7268,62.602,62.7143,80471.0
2016-04-06 12:20:00,100.53,100.65,100.51,100.6,41496.0,62.7268,62.8017,62.7143,62.7705,41496.0
2016-04-06 12:25:00,100.6,100.71,100.59,100.65,64361.0,62.7705,62.8391,62.7643,62.8017,64361.0
2016-04-06 12:30:00,100.66,100.71,100.6,100.68,73594.0,62.8079,62.8391,62.7705,62.8204,73594.0
2016-04-06 12:35:00,100.68,100.71,100.64,100.68,56677.0,62.8204,62.8391,62.7955,62.8204,56677.0
2016-04-06 12:40:00,100.67,100.67,100.6,100.67,17642.0,62.8142,62.8142,62.7705,62.8142,17642.0
2016-04-06 12:45:00,100.66,100.67,100.57,100.57,20268.0,62.8079,62.8142,62.7518,62.7518,20268.0
2016-04-06 12:50:00,100.57,100.59,100.5,100.55,20516.0,62.7518,62.7643,62.7081,62.7393,20516.0
2016-04-06 12:55:00,100.56,100.71,100.51,100.52,55044.0,62.7455,62.8391,62.7143,62.7206,55044.0
2016-04-06 13:00:00,100.51,100.56,100.49,100.5,18581.0,62.7143,62.7455,62.7019,62.7081,18581.0
2016-04-06 13:05:00,100.5,100.55,100.48,100.53,22180.0,62.7081,62.7393,62.6956,62.7268,22180.0
2016-04-06 13:10:00,100.53,100.6,100.52,100.55,19330.0,62.7268,62.7705,62.7206,62.7393,19330.0
2016-04-06 13:15:00,100.56,100.68,100.54,100.67,22776.0,62.7455,62.8204,62.7331,62.8142,22776.0
2016-04-06 13:20:00,100.66,100.67,100.61,100.66,12358.0,62.8079,62.8142,62.7767,62.8079,12358.0
2016-04-06 13:25:00,100.66,100.66,100.56,100.59,15376.0,62.8079,62.8079,62.7455,62.7643,15376.0
2016-04-06 13:30:00,100.59,100.63,100.58,100.63,23324.0,62.7643,62.7892,62.758,62.7892,23324.0
2016-04-06 13:35:00,100.63,100.68,100.59,100.68,16620.0,62.7892,62.8204,62.7643,62.8204,16620.0
2016-04-06 13:40:00,100.67,100.68,100.65,100.66,19704.0,62.8142,62.8204,62.8017,62.8079,19704.0
2016-04-06 13:45:00,100.67,100.7,100.62,100.68,14923.0,62.8142,62.8329,62.783,62.8204,14923.0
2016-04-06 13:50:00,100.68,100.7,100.65,100.69,10613.0,62.8204,62.8329,62.8017,62.8267,10613.0
2016-04-06 13:55:00,100.69,100.69,100.59,100.64,21647.0,62.8267,62.8267,62.7643,62.7955,21647.0
2016-04-06 14:00:00,100.65,100.67,100.48,100.54,36169.0,62.8017,62.8142,62.6956,62.7331,36169.0
2016-04-06 14:05:00,100.55,100.55,100.46,100.48,38879.0,62.7393,62.7393,62.6831,62.6956,38879.0
2016-04-06 14:10:00,100.48,100.55,100.46,100.52,33590.0,62.6956,62.7393,62.6831,62.7206,33590.0
2016-04-06 14:15:00,100.51,100.62,100.49,100.6,25868.0,62.7143,62.783,62.7019,62.7705,25868.0
2016-04-06 14:20:00,100.62,100.64,100.6,100.63,17270.0,62.783,62.7955,62.7705,62.7892,17270.0
2016-04-06 14:25:00,100.62,100.65,100.59,100.63,35097.0,62.783,62.8017,62.7643,62.7892,35097.0
2016-04-06 14:30:00,100.64,100.74,100.62,100.67,20237.0,62.7955,62.8579,62.783,62.8142,20237.0
2016-04-06 14:35:00,100.66,100.67,100.58,100.66,16441.0,62.8079,62.8142,62.758,62.8079,16441.0
2016-04-06 14:40:00,100.66,100.67,100.57,100.62,15327.0,62.8079,62.8142,62.7518,62.783,15327.0
2016-04-06 14:45:00,100.62,100.7,100.61,100.68,23534.0,62.783,62.8329,62.7767,62.8204,23534.0
2016-04-06 14:50:00,100.67,100.69,100.6,100.64,21615.0,62.8142,62.8267,62.7705,62.7955,21615.0
2016-04-06 14:55:00,100.64,100.75,100.64,100.73,24920.0,62.7955,62.8641,62.7955,62.8516,24920.0
2016-04-06 15:00:00,100.74,100.88,100.69,100.84,52009.0,62.8579,62.9452,62.8267,62.9203,52009.0
2016-04-06 15:05:00,100.85,100.96,100.81,100.96,34235.0,62.9265,62.9951,62.9015,62.9951,34235.0
2016-04-06 15:10:00,100.96,100.99,100.9,100.97,40496.0,62.9951,63.0138,62.9577,63.0014,40496.0
2016-04-06 15:15:00,100.97,100.99,100.94,100.98,36702.0,63.0014,63.0138,62.9826,63.0076,36702.0
2016-04-06 15:20:00,100.97,101.02,100.92,101.0,82035.0,63.0014,63.0326,62.9702,63.0201,82035.0
2016-04-06 15:25:00,101.0,101.06,100.96,101.05,48188.0,63.0201,63.0575,62.9951,63.0513,48188.0
2016-04-06 15:30:00,101.05,101.25,101.04,101.07,193535.0,63.0513,63.1761,63.045,63.0638,193535.0
2016-04-06 15:35:00,101.07,101.25,101.02,101.05,133162.0,63.0638,63.1761,63.0326,63.0513,133162.0
2016-04-06 15:40:00,101.05,101.19,101.05,101.19,54779.0,63.0513,63.1386,63.0513,63.1386,54779.0
2016-04-06 15:45:00,101.2,101.25,101.14,101.24,202376.0,63.1449,63.1761,63.1074,63.1698,202376.0
2016-04-06 15:50:00,101.23,101.26,101.2,101.22,289188.0,63.1636,63.1823,63.1449,63.1574,289188.0
2016-04-06 15:55:00,101.23,101.31,101.17,101.19,184509.0,63.1636,63.2135,63.1262,63.1386,184509.0
2016-04-07 09:30:00,101.09,101.15,100.68,100.72,120031.0,63.0762,63.1137,62.8204,62.8454,120031.0
2016-04-07 09:35:00,100.73,100.9,100.45,100.9,85324.0,62.8516,62.9577,62.6769,62.9577,85324.0
2016-04-07 09:40:00,100.9,100.96,100.66,100.9,42823.0,62.9577,62.9951,62.8079,62.9577,42823.0
2016-04-07 09:45:00,100.84,100.98,100.56,100.75,41552.0,62.9203,63.0076,62.7455,62.8641,41552.0
2016-04-07 09:50:00,100.76,100.88,100.76,100.82,203935.0,62.8703,62.9452,62.8703,62.9078,203935.0
2016-04-07 09:55:00,100.81,101.0,100.77,100.9,36868.0,62.9015,63.0201,62.8766,62.9577,36868.0
2016-04-07 10:00:00,100.91,101.07,100.84,100.94,57304.0,62.9639,63.0638,62.9203,62.9826,57304.0
2016-04-07 10:05:00,100.93,101.1,100.9,101.01,27200.0,62.9764,63.0825,62.9577,63.0263,27200.0
2016-04-07 10:10:00,100.99,101.02,100.85,100.86,24972.0,63.0138,63.0326,62.9265,62.9327,24972.0
2016-04-07 10:15:00,100.84,100.96,100.78,100.8,29017.0,62.9203,62.9951,62.8828,62.8953,29017.0
2016-04-07 10:20:00,100.78,100.81,100.65,100.71,31881.0,62.8828,62.9015,62.8017,62.8391,31881.0
2016-04-07 10:25:00,100.72,100.73,100.62,100.66,26370.0,62.8454,62.8516,62.783,62.8079,26370.0
2016-04-07 10:30:00,100.65,100.73,100.61,100.71,29348.0,62.8017,62.8516,62.7767,62.8391,29348.0
2016-04-07 10:35:00,100.71,100.78,100.64,100.75,27255.0,62.8391,62.8828,62.7955,62.8641,27255.0
2016-04-07 10:40:00,100.76,100.76,100.69,100.72,15364.0,62.8703,62.8703,62.8267,62.8454,15364.0
2016-04-07 10:45:00,100.71,100.72,100.65,100.7,19369.0,62.8391,62.8454,62.8017,62.8329,19369.0
2016-04-07 10:50:00,100.69,100.78,100.62,100.77,23647.0,62.8267,62.8828,62.783,62.8766,23647.0
2016-04-07 10:55:00,100.77,100.85,100.69,100.69,21271.0,62.8766,62.9265,62.8267,62.8267,21271.0
2016-04-07 11:00:00,100.7,100.71,100.54,100.59,27715.0,62.8329,62.8391,62.7331,62.7643,27715.0
2016-04-07 11:05:00,100.58,100.65,100.58,100.62,19270.0,62.758,62.8017,62.758,62.783,19270.0
2016-04-07 11:10:00,100.62,100.68,100.61,100.64,18493.0,62.783,62.8204,62.7767,62.7955,18493.0
2016-04-07 11:15:00,100.63,100.63,100.54,100.55,33517.0,62.7892,62.7892,62.7331,62.7393,33517.0
2016-04-07 11:20:00,100.55,100.6,100.5,100.58,23184.0,62.7393,62.7705,62.7081,62.758,23184.0
2016-04-07 11:25:00,100.57,100.58,100.48,100.55,21820.0,62.7518,62.758,62.6956,62.7393,21820.0
2016-04-07 11:30:00,100.55,100.56,100.47,100.5,28867.0,62.7393,62.7455,62.6894,62.7081,28867.0
2016-04-07 11:35:00,100.52,100.58,100.38,100.39,31715.0,62.7206,62.758,62.6332,62.6395,31715.0
2016-04-07 11:40:00,100.38,100.45,100.31,100.44,25710.0,62.6332,62.6769,62.5896,62.6707,25710.0
2016-04-07 11:45:00,100.44,100.49,100.41,100.47,20505.0,62.6707,62.7019,62.652,62.6894,20505.0
2016-04-07 11:50:00,100.47,100.47,100.34,100.41,29294.0,62.6894,62.6894,62.6083,62.652,29294.0
2016-04-07 11:55:00,100.4,100.43,100.29,100.3,24572.0,62.6457,62.6644,62.5771,62.5833,24572.0
2016-04-07 12:00:00,100.3,100.38,100.3,100.31,23005.0,62.5833,62.6332,62.5833,62.5896,23005.0
2016-04-07 12:05:00,100.31,100.4,100.27,100.37,18878.0,62.5896,62.6457,62.5646,62.627,18878.0
2016-04-07 12:10:00,100.37,100.39,100.34,100.35,9390.0,62.627,62.6395,62.6083,62.6145,9390.0
2016-04-07 12:15:00,100.34,100.36,100.19,100.19,28805.0,62.6083,62.6208,62.5147,62.5147,28805.0
2016-04-07 12:20:00,100.19,100.28,100.18,100.27,24956.0,62.5147,62.5708,62.5084,62.5646,24956.0
2016-04-07 12:25:00,100.27,100.33,100.24,100.26,30932.0,62.5646,62.602,62.5459,62.5584,30932.0
2016-04-07 12:30:00,100.25,100.34,100.2,100.28,28534.0,62.5521,62.6083,62.5209,62.5708,28534.0
2016-04-07 12:35:00,100.29,100.44,100.28,100.41,20825.0,62.5771,62.6707,62.5708,62.652,20825.0
2016-04-07 12:40:00,100.42,100.42,100.35,100.36,19068.0,62.6582,62.6582,62.6145,62.6208,19068.0
2016-04-07 12:45:00,100.37,100.38,100.35,100.37,13679.0,62.627,62.6332,62.6145,62.627,13679.0
2016-04-07 12:50:00,100.37,100.41,100.35,100.4,21632.0,62.627,62.652,62.6145,62.6457,21632.0
2016-04-07 12:55:00,100.4,100.57,100.4,100.47,18199.0,62.6457,62.7518,62.6457,62.6894,18199.0
2016-04-07 13:00:00,100.49,100.51,100.41,100.42,20517.0,62.7019,62.7143,62.652,62.6582,20517.0
2016-04-07 13:05:00,100.41,100.45,100.38,100.43,20909.0,62.652,62.6769,62.6332,62.6644,20909.0
2016-04-07 13:10:00,100.42,100.47,100.4,100.45,22451.0,62.6582,62.6894,62.6457,62.6769,22451.0
2016-04-07 13:15:00,100.46,100.48,100.38,100.47,18246.0,62.6831,62.6956,62.6332,62.6894,18246.0
2016-04-07 13:20:00,100.47,100.48,100.42,100.45,10099.0,62.6894,62.6956,62.6582,62.6769,10099.0
2016-04-07 13:25:00,100.46,100.47,100.42,100.45,13049.0,62.6831,62.6894,62.6582,62.6769,13049.0
2016-04-07 13:30:00,100.45,100.53,100.45,100.51,33403.0,62.6769,62.7268,62.6769,62.7143,33403.0
2016-04-07 13:35:00,100.5,100.56,100.49,100.56,12845.0,62.7081,62.7455,62.7019,62.7455,12845.0
2016-04-07 13:40:00,100.55,100.6,100.54,100.59,15343.0,62.7393,62.7705,62.7331,62.7643,15343.0
2016-04-07 13:45:00,100.59,100.59,100.47,100.48,24865.0,62.7643,62.7643,62.6894,62.6956,24865.0
2016-04-07 13:50:00,100.48,100.48,100.35,100.39,27618.0,62.6956,62.6956,62.6145,62.6395,27618.0
2016-04-07 13:55:00,100.39,100.43,100.37,100.38,16010.0,62.6395,62.6644,62.627,62.6332,16010.0
2016-04-07 14:00:00,100.37,100.44,100.36,100.41,21475.0,62.627,62.6707,62.6208,62.652,21475.0
2016-04-07 14:05:00,100.41,100.42,100.35,100.36,13928.0,62.652,62.6582,62.6145,62.6208,13928.0
2016-04-07 14:10:00,100.35,100.44,100.34,100.42,23136.0,62.6145,62.6707,62.6083,62.6582,23136.0
2016-04-07 14:15:00,100.43,100.5,100.39,100.42,25962.0,62.6644,62.7081,62.6395,62.6582,25962.0
2016-04-07 14:20:00,100.42,100.49,100.42,100.49,17790.0,62.6582,62.7019,62.6582,62.7019,17790.0
2016-04-07 14:25:00,100.48,100.52,100.45,100.47,41076.0,62.6956,62.7206,62.6769,62.6894,41076.0
2016-04-07 14:30:00,100.46,100.51,100.42,100.48,20860.0,62.6831,62.7143,62.6582,62.6956,20860.0
2016-04-07 14:35:00,100.47,100.52,100.44,100.5,24200.0,62.6894,62.7206,62.6707,62.7081,24200.0
2016-04-07 14:40:00,100.5,100.52,100.36,100.39,19961.0,62.7081,62.7206,62.6208,62.6395,19961.0
2016-04-07 14:45:00,100.39,100.42,100.27,100.32,28182.0,62.6395,62.6582,62.5646,62.5958,28182.0
2016-04-07 14:50:00,100.31,100.33,100.23,100.28,22109.0,62.5896,62.602,62.5396,62.5708,22109.0
2016-04-07 14:55:00,100.28,100.31,100.19,100.24,24144.0,62.5708,62.5896,62.5147,62.5459,24144.0
2016-04-07 15:00:00,100.24,100.31,100.23,100.27,30386.0,62.5459,62.5896,62.5396,62.5646,30386.0
2016-04-07 15:05:00,100.27,100.37,100.27,100.33,31160.0,62.5646,62.627,62.5646,62.602,31160.0
2016-04-07 15:10:00,100.34,100.42,100.34,100.39,40299.0,62.6083,62.6582,62.6083,62.6395,40299.0
2016-04-07 15:15:00,100.39,100.39,100.32,100.33,31143.0,62.6395,62.6395,62.5958,62.602,31143.0
2016-04-07 15:20:00,100.34,100.44,100.33,100.43,33790.0,62.6083,62.6707,62.602,62.6644,33790.0
2016-04-07 15:25:00,100.43,100.44,100.35,100.41,35771.0,62.6644,62.6707,62.6145,62.652,35771.0
2016-04-07 15:30:00,100.41,100.51,100.38,100.48,55169.0,62.652,62.7143,62.6332,62.6956,55169.0
2016-04-07 15:35:00,100.48,100.51,100.36,100.4,58256.0,62.6956,62.7143,62.6208,62.6457,58256.0
2016-04-07 15:40:00,100.4,100.46,100.39,100.42,70315.0,62.6457,62.6831,62.6395,62.6582,70315.0
2016-04-07 15:45:00,100.42,100.53,100.41,100.49,94232.0,62.6582,62.7268,62.652,62.7019,94232.0
2016-04-07 15:50:00,100.49,100.5,100.38,100.48,67976.0,62.7019,62.7081,62.6332,62.6956,67976.0
2016-04-07 15:55:00,100.48,100.61,100.4,100.56,219780.0,62.6956,62.7767,62.6457,62.7455,219780.0
2016-04-08 09:30:00,100.81,100.89,100.57,100.58,92436.0,62.9015,62.9515,62.7518,62.758,92436.0
2016-04-08 09:35:00,100.57,100.83,100.56,100.67,57670.0,62.7518,62.914,62.7455,62.8142,57670.0
2016-04-08 09:40:00,100.67,100.87,100.67,100.86,46956.0,62.8142,62.939,62.8142,62.9327,46956.0
2016-04-08 09:45:00,100.86,100.87,100.71,100.82,52748.0,62.9327,62.939,62.8391,62.9078,52748.0
2016-04-08 09:50:00,100.83,100.87,100.75,100.81,27339.0,62.914,62.939,62.8641,62.9015,27339.0
2016-04-08 09:55:00,100.84,100.93,100.73,100.92,33461.0,62.9203,62.9764,62.8516,62.9702,33461.0
2016-04-08 10:00:00,100.92,100.95,100.81,100.83,37400.0,62.9702,62.9889,62.9015,62.914,37400.0
2016-04-08 10:05:00,100.83,100.91,100.81,100.85,42369.0,62.914,62.9639,62.9015,62.9265,42369.0
2016-04-08 10:10:00,100.86,100.91,100.77,100.78,31015.0,62.9327,62.9639,62.8766,62.8828,31015.0
2016-04-08 10:15:00,100.79,100.9,100.73,100.75,38311.0,62.8891,62.9577,62.8516,62.8641,38311.0
2016-04-08 10:20:00,100.76,100.87,100.7,100.7,21338.0,62.8703,62.939,62.8329,62.8329,21338.0
2016-04-08 10:25:00,100.7,100.82,100.7,100.77,18329.0,62.8329,62.9078,62.8329,62.8766,18329.0
2016-04-08 10:30:00,100.76,100.83,100.76,100.8,102621.0,62.8703,62.914,62.8703,62.8953,102621.0
2016-04-08 10:35:00,100.8,100.82,100.71,100.74,54495.0,62.8953,62.9078,62.8391,62.8579,54495.0
2016-04-08 10:40:00,100.75,100.83,100.74,100.8,69746.0,62.8641,62.914,62.8579,62.8953,69746.0
2016-04-08 10:45:00,100.8,100.81,100.68,100.72,44985.0,62.8953,62.9015,62.8204,62.8454,44985.0
2016-04-08 10:50:00,100.72,100.77,100.61,100.64,29419.0,62.8454,62.8766,62.7767,62.7955,29419.0
2016-04-08 10:55:00,100.64,100.65,100.55,100.57,46250.0,62.7955,62.8017,62.7393,62.7518,46250.0
2016-04-08 11:00:00,100.58,100.63,100.55,100.59,25547.0,62.758,62.7892,62.7393,62.7643,25547.0
2016-04-08 11:05:00,100.59,100.62,100.51,100.53,43478.0,62.7643,62.783,62.7143,62.7268,43478.0
2016-04-08 11:10:00,100.52,100.54,100.44,100.49,44683.0,62.7206,62.7331,62.6707,62.7019,44683.0
2016-04-08 11:15:00,100.5,100.54,100.44,100.49,72170.0,62.7081,62.7331,62.6707,62.7019,72170.0
2016-04-08 11:20:00,100.49,100.67,100.49,100.66,33482.0,62.7019,62.8142,62.7019,62.8079,33482.0
2016-04-08 11:25:00,100.66,100.71,100.59,100.61,46969.0,62.8079,62.8391,62.7643,62.7767,46969.0
2016-04-08 11:30:00,100.6,100.75,100.59,100.73,25972.0,62.7705,62.8641,62.7643,62.8516,25972.0
2016-04-08 11:35:00,100.73,100.76,100.69,100.72,45100.0,62.8516,62.8703,62.8267,62.8454,45100.0
2016-04-08 11:40:00,100.72,100.73,100.63,100.65,65058.0,62.8454,62.8516,62.7892,62.8017,65058.0
2016-04-08 11:45:00,100.64,100.68,100.59,100.62,32920.0,62.7955,62.8204,62.7643,62.783,32920.0
2016-04-08 11:50:00,100.61,100.71,100.56,100.59,27028.0,62.7767,62.8391,62.7455,62.7643,27028.0
2016-04-08 11:55:00,100.59,100.65,100.57,100.64,14449.0,62.7643,62.8017,62.7518,62.7955,14449.0
2016-04-08 12:00:00,100.65,100.71,100.63,100.64,12836.0,62.8017,62.8391,62.7892,62.7955,12836.0
2016-04-08 12:05:00,100.64,100.65,100.58,100.62,17666.0,62.7955,62.8017,62.758,62.783,17666.0
2016-04-08 12:10:00,100.65,100.65,100.59,100.62,19491.0,62.8017,62.8017,62.7643,62.783,19491.0
2016-04-08 12:15:00,100.62,100.63,100.58,100.63,19616.0,62.783,62.7892,62.758,62.7892,19616.0
2016-04-08 12:20:00,100.63,100.69,100.62,100.65,36925.0,62.7892,62.8267,62.783,62.8017,36925.0
2016-04-08 12:25:00,100.66,100.8,100.64,100.8,31394.0,62.8079,62.8953,62.7955,62.8953,31394.0
2016-04-08 12:30:00,100.8,100.82,100.65,100.68,25633.0,62.8953,62.9078,62.8017,62.8204,25633.0
2016-04-08 12:35:00,100.68,100.71,100.67,100.67,51477.0,62.8204,62.8391,62.8142,62.8142,51477.0
2016-04-08 12:40:00,100.67,100.71,100.63,100.68,14425.0,62.8142,62.8391,62.7892,62.8204,14425.0
2016-04-08 12:45:00,100.69,100.78,100.67,100.78,13044.0,62.8267,62.8828,62.8142,62.8828,13044.0
2016-04-08 12:50:00,100.78,100.82,100.68,100.72,19891.0,62.8828,62.9078,62.8204,62.8454,19891.0
2016-04-08 12:55:00,100.72,100.72,100.68,100.7,12525.0,62.8454,62.8454,62.8204,62.8329,12525.0
2016-04-08 13:00:00,100.7,100.7,100.68,100.7,20603.0,62.8329,62.8329,62.8204,62.8329,20603.0
2016-04-08 13:05:00,100.69,100.7,100.67,100.7,14529.0,62.8267,62.8329,62.8142,62.8329,14529.0
2016-04-08 13:10:00,100.69,100.79,100.69,100.79,46836.0,62.8267,62.8891,62.8267,62.8891,46836.0
2016-04-08 13:15:00,100.8,100.81,100.67,100.67,32018.0,62.8953,62.9015,62.8142,62.8142,32018.0
2016-04-08 13:20:00,100.67,100.75,100.66,100.69,21853.0,62.8142,62.8641,62.8079,62.8267,21853.0
2016-04-08 13:25:00,100.69,100.74,100.67,100.69,22046.0,62.8267,62.8579,62.8142,62.8267,22046.0
2016-04-08 13:30:00,100.7,100.72,100.67,100.68,25571.0,62.8329,62.8454,62.8142,62.8204,25571.0
2016-04-08 13:35:00,100.69,100.73,100.68,100.7,67480.0,62.8267,62.8516,62.8204,62.8329,67480.0
2016-04-08 13:40:00,100.71,100.75,100.7,100.74,36654.0,62.8391,62.8641,62.8329,62.8579,36654.0
2016-04-08 13:45:00,100.74,100.75,100.71,100.72,19815.0,62.8579,62.8641,62.8391,62.8454,19815.0
2016-04-08 13:50:00,100.71,100.84,100.69,100.81,43342.0,62.8391,62.9203,62.8267,62.9015,43342.0
2016-04-08 13:55:00,100.81,100.93,100.78,100.89,37351.0,62.9015,62.9764,62.8828,62.9515,37351.0
2016-04-08 14:00:00,100.89,100.89,100.79,100.83,39593.0,62.9515,62.9515,62.8891,62.914,39593.0
2016-04-08 14:05:00,100.82,100.86,100.8,100.85,20806.0,62.9078,62.9327,62.8953,62.9265,20806.0
2016-04-08 14:10:00,100.86,100.89,100.85,100.88,26162.0,62.9327,62.9515,62.9265,62.9452,26162.0
2016-04-08 14:15:00,100.89,100.91,100.83,100.84,20911.0,62.9515,62.9639,62.914,62.9203,20911.0
2016-04-08 14:20:00,100.84,100.88,100.81,100.83,21225.0,62.9203,62.9452,62.9015,62.914,21225.0
2016-04-08 14:25:00,100.84,100.86,100.83,100.86,32101.0,62.9203,62.9327,62.914,62.9327,32101.0
2016-04-08 14:30:00,100.86,100.87,100.81,100.81,54834.0,62.9327,62.939,62.9015,62.9015,54834.0
2016-04-08 14:35:00,100.82,100.86,100.81,100.81,46324.0,62.9078,62.9327,62.9015,62.9015,46324.0
2016-04-08 14:40:00,100.81,100.84,100.79,100.79,21315.0,62.9015,62.9203,62.8891,62.8891,21315.0
2016-04-08 14:45:00,100.8,100.84,100.79,100.79,29497.0,62.8953,62.9203,62.8891,62.8891,29497.0
2016-04-08 14:50:00,100.8,100.81,100.74,100.75,37879.0,62.8953,62.9015,62.8579,62.8641,37879.0
2016-04-08 14:55:00,100.75,100.76,100.69,100.73,21693.0,62.8641,62.8703,62.8267,62.8516,21693.0
2016-04-08 15:00:00,100.72,100.75,100.69,100.71,19624.0,62.8454,62.8641,62.8267,62.8391,19624.0
2016-04-08 15:05:00,100.72,100.72,100.64,100.66,42503.0,62.8454,62.8454,62.7955,62.8079,42503.0
2016-04-08 15:10:00,100.66,100.7,100.65,100.68,26700.0,62.8079,62.8329,62.8017,62.8204,26700.0
2016-04-08 15:15:00,100.68,100.72,100.65,100.68,24474.0,62.8204,62.8454,62.8017,62.8204,24474.0
2016-04-08 15:20:00,100.67,100.72,100.65,100.68,31333.0,62.8142,62.8454,62.8017,62.8204,31333.0
2016-04-08 15:25:00,100.68,100.71,100.65,100.67,20888.0,62.8204,62.8391,62.8017,62.8142,20888.0
2016-04-08 15:30:00,100.66,100.72,100.64,100.68,49512.0,62.8079,62.8454,62.7955,62.8204,49512.0
2016-04-08 15:35:00,100.67,100.72,100.66,100.69,47424.0,62.8142,62.8454,62.8079,62.8267,47424.0
2016-04-08 15:40:00,100.68,100.71,100.67,100.7,40439.0,62.8204,62.8391,62.8142,62.8329,40439.0
2016-04-08 15:45:00,100.7,100.73,100.67,100.7,79323.0,62.8329,62.8516,62.8142,62.8329,79323.0
2016-04-08 15:50:00,100.7,100.72,100.66,100.67,80413.0,62.8329,62.8454,62.8079,62.8142,80413.0
2016-04-08 15:55:00,100.68,100.87,100.67,100.86,244801.0,62.8204,62.939,62.8142,62.9327,244801.0
2016-04-11 09:30:00,101.28,101.67,101.02,101.62,233183.0,63.1948,63.4381,63.0326,63.4069,233183.0
2016-04-11 09:35:00,101.67,101.8,101.5,101.55,77503.0,63.4381,63.5193,63.3321,63.3633,77503.0
2016-04-11 09:40:00,101.58,101.61,101.28,101.29,106682.0,63.382,63.4007,63.1948,63.201,106682.0
2016-04-11 09:45:00,101.28,101.33,101.0,101.1,67117.0,63.1948,63.226,63.0201,63.0825,67117.0
2016-04-11 09:50:00,101.08,101.18,100.99,101.04,41722.0,63.07,63.1324,63.0138,63.045,41722.0
2016-04-11 09:55:00,101.06,101.14,100.9,100.96,39579.0,63.0575,63.1074,62.9577,62.9951,39579.0
2016-04-11 10:00:00,100.95,101.1,100.94,100.95,61034.0,62.9889,63.0825,62.9826,62.9889,61034.0
2016-04-11 10:05:00,100.96,101.26,100.95,101.13,59090.0,62.9951,63.1823,62.9889,63.1012,59090.0
2016-04-11 10:10:00,101.13,101.13,100.88,100.91,61249.0,63.1012,63.1012,62.9452,62.9639,61249.0
2016-04-11 10:15:00,100.9,101.11,100.9,101.05,65062.0,62.9577,63.0887,62.9577,63.0513,65062.0
2016-04-11 10:20:00,101.04,101.11,101.0,101.09,54897.0,63.045,63.0887,63.0201,63.0762,54897.0
2016-04-11 10:25:00,101.1,101.12,101.0,101.08,31283.0,63.0825,63.095,63.0201,63.07,31283.0
2016-04-11 10:30:00,101.07,101.18,101.03,101.13,43551.0,63.0638,63.1324,63.0388,63.1012,43551.0
2016-04-11 10:35:00,101.14,101.15,101.03,101.06,36562.0,63.1074,63.1137,63.0388,63.0575,36562.0
2016-04-11 10:40:00,101.06,101.07,100.98,101.06,69886.0,63.0575,63.0638,63.0076,63.0575,69886.0
2016-04-11 10:45:00,101.06,101.08,100.97,101.07,49919.0,63.0575,63.07,63.0014,63.0638,49919.0
2016-04-11 10:50:00,101.06,101.11,101.04,101.06,31069.0,63.0575,63.0887,63.045,63.0575,31069.0
2016-04-11 10:55:00,101.06,101.07,100.98,101.06,42678.0,63.0575,63.0638,63.0076,63.0575,42678.0
2016-04-11 11:00:00,101.06,101.08,100.98,101.07,52031.0,63.0575,63.07,63.0076,63.0638,52031.0
2016-04-11 11:05:00,101.07,101.12,101.04,101.06,32822.0,63.0638,63.095,63.045,63.0575,32822.0
2016-04-11 11:10:00,101.05,101.15,101.04,101.12,32820.0,63.0513,63.1137,63.045,63.095,32820.0
2016-04-11 11:15:00,101.14,101.15,101.03,101.04,36072.0,63.1074,63.1137,63.0388,63.045,36072.0
2016-04-11 11:20:00,101.05,101.09,101.03,101.06,33399.0,63.0513,63.0762,63.0388,63.0575,33399.0
2016-04-11 11:25:00,101.07,101.1,101.05,101.09,27570.0,63.0638,63.0825,63.0513,63.0762,27570.0
2016-04-11 11:30:00,101.09,101.09,101.04,101.08,29036.0,63.0762,63.0762,63.045,63.07,29036.0
2016-04-11 11:35:00,101.08,101.09,101.05,101.06,39121.0,63.07,63.0762,63.0513,63.0575,39121.0
2016-04-11 11:40:00,101.05,101.07,101.04,101.06,41936.0,63.0513,63.0638,63.045,63.0575,41936.0
2016-04-11 11:45:00,101.06,101.07,101.04,101.06,51635.0,63.0575,63.0638,63.045,63.0575,51635.0
2016-04-11 11:50:00,101.06,101.15,101.04,101.04,52272.0,63.0575,63.1137,63.045,63.045,52272.0
2016-04-11 11:55:00,101.05,101.09,101.04,101.08,42109.0,63.0513,63.0762,63.045,63.07,42109.0
2016-04-11 12:00:00,101.09,101.09,101.04,101.04,52136.0,63.0762,63.0762,63.045,63.045,52136.0
2016-04-11 12:05:00,101.05,101.07,101.01,101.07,96698.0,63.0513,63.0638,63.0263,63.0638,96698.0
2016-04-11 12:10:00,101.07,101.09,101.04,101.07,37017.0,63.0638,63.0762,63.045,63.0638,37017.0
2016-04-11 12:15:00,101.06,101.08,100.96,100.96,49417.0,63.0575,63.07,62.9951,62.9951,49417.0
2016-04-11 12:20:00,100.97,100.97,100.77,100.79,34074.0,63.0014,63.0014,62.8766,62.8891,34074.0
2016-04-11 12:25:00,100.79,100.8,100.63,100.65,41945.0,62.8891,62.8953,62.7892,62.8017,41945.0
2016-04-11 12:30:00,100.66,100.67,100.59,100.62,25539.0,62.8079,62.8142,62.7643,62.783,25539.0
2016-04-11 12:35:00,100.63,100.64,100.58,100.63,32990.0,62.7892,62.7955,62.758,62.7892,32990.0
2016-04-11 12:40:00,100.63,100.75,100.61,100.71,26924.0,62.7892,62.8641,62.7767,62.8391,26924.0
2016-04-11 12:45:00,100.73,100.73,100.64,100.7,23873.0,62.8516,62.8516,62.7955,62.8329,23873.0
2016-04-11 12:50:00,100.69,100.76,100.69,100.73,23773.0,62.8267,62.8703,62.8267,62.8516,23773.0
2016-04-11 12:55:00,100.73,100.78,100.67,100.78,40473.0,62.8516,62.8828,62.8142,62.8828,40473.0
2016-04-11 13:00:00,100.79,100.79,100.68,100.69,28089.0,62.8891,62.8891,62.8204,62.8267,28089.0
2016-04-11 13:05:00,100.69,100.69,100.59,100.6,28686.0,62.8267,62.8267,62.7643,62.7705,28686.0
2016-04-11 13:10:00,100.61,100.64,100.59,100.63,28853.0,62.7767,62.7955,62.7643,62.7892,28853.0
2016-04-11 13:15:00,100.62,100.65,100.61,100.64,25743.0,62.783,62.8017,62.7767,62.7955,25743.0
2016-04-11 13:20:00,100.64,100.67,100.61,100.61,23284.0,62.7955,62.8142,62.7767,62.7767,23284.0
2016-04-11 13:25:00,100.61,100.62,100.5,100.51,35144.0,62.7767,62.783,62.7081,62.7143,35144.0
2016-04-11 13:30:00,100.52,100.75,100.52,100.7,70840.0,62.7206,62.8641,62.7206,62.8329,70840.0
2016-04-11 13:35:00,100.69,100.72,100.55,100.57,26867.0,62.8267,62.8454,62.7393,62.7518,26867.0
2016-04-11 13:40:00,100.56,100.6,100.51,100.6,25795.0,62.7455,62.7705,62.7143,62.7705,25795.0
2016-04-11 13:45:00,100.61,100.61,100.5,100.52,29860.0,62.7767,62.7767,62.7081,62.7206,29860.0
2016-04-11 13:50:00,100.53,100.57,100.51,100.57,29312.0,62.7268,62.7518,62.7143,62.7518,29312.0
2016-04-11 13:55:00,100.56,100.57,100.5,100.54,27481.0,62.7455,62.7518,62.7081,62.7331,27481.0
2016-04-11 14:00:00,100.55,100.63,100.54,100.55,37042.0,62.7393,62.7892,62.7331,62.7393,37042.0
2016-04-11 14:05:00,100.53,100.64,100.52,100.64,39471.0,62.7268,62.7955,62.7206,62.7955,39471.0
2016-04-11 14:10:00,100.64,100.74,100.63,100.67,30667.0,62.7955,62.8579,62.7892,62.8142,30667.0
2016-04-11 14:15:00,100.67,100.67,100.54,100.64,44701.0,62.8142,62.8142,62.7331,62.7955,44701.0
2016-04-11 14:20:00,100.63,100.66,100.59,100.6,29877.0,62.7892,62.8079,62.7643,62.7705,29877.0
2016-04-11 14:25:00,100.59,100.73,100.52,100.53,46382.0,62.7643,62.8516,62.7206,62.7268,46382.0
2016-04-11 14:30:00,100.51,100.52,100.44,100.45,24885.0,62.7143,62.7206,62.6707,62.6769,24885.0
2016-04-11 14:35:00,100.45,100.54,100.39,100.54,44231.0,62.6769,62.7331,62.6395,62.7331,44231.0
2016-04-11 14:40:00,100.53,100.6,100.51,100.59,21636.0,62.7268,62.7705,62.7143,62.7643,21636.0
2016-04-11 14:45:00,100.6,100.6,100.53,100.55,32056.0,62.7705,62.7705,62.7268,62.7393,32056.0
2016-04-11 14:50:00,100.55,100.57,100.42,100.57,62860.0,62.7393,62.7518,62.6582,62.7518,62860.0
2016-04-11 14:55:00,100.56,100.6,100.5,100.53,38077.0,62.7455,62.7705,62.7081,62.7268,38077.0
2016-04-11 15:00:00,100.53,100.54,100.47,100.51,44051.0,62.7268,62.7331,62.6894,62.7143,44051.0
2016-04-11 15:05:00,100.5,100.51,100.41,100.44,41299.0,62.7081,62.7143,62.652,62.6707,41299.0
2016-04-11 15:10:00,100.45,100.46,100.41,100.45,35865.0,62.6769,62.6831,62.652,62.6769,35865.0
2016-04-11 15:15:00,100.45,100.45,100.37,100.4,49262.0,62.6769,62.6769,62.627,62.6457,49262.0
2016-04-11 15:20:00,100.39,100.43,100.39,100.42,37801.0,62.6395,62.6644,62.6395,62.6582,37801.0
2016-04-11 15:25:00,100.41,100.43,100.32,100.33,55403.0,62.652,62.6644,62.5958,62.602,55403.0
2016-04-11 15:30:00,100.33,100.37,100.28,100.3,64042.0,62.602,62.627,62.5708,62.5833,64042.0
2016-04-11 15:35:00,100.3,100.31,100.27,100.28,62050.0,62.5833,62.5896,62.5646,62.5708,62050.0
2016-04-11 15:40:00,100.28,100.29,100.11,100.11,109825.0,62.5708,62.5771,62.4648,62.4648,109825.0
2016-04-11 15:45:00,100.11,100.2,100.09,100.19,76058.0,62.4648,62.5209,62.4523,62.5147,76058.0
2016-04-11 15:50:00,100.2,100.25,100.18,100.23,95951.0,62.5209,62.5521,62.5084,62.5396,95951.0
2016-04-11 15:55:00,100.23,100.36,100.15,100.33,285014.0,62.5396,62.6208,62.4897,62.602,285014.0
2016-04-12 09:30:00,100.47,101.13,100.42,100.42,200352.0,62.6894,63.1012,62.6582,62.6582,200352.0
2016-04-12 09:35:00,100.42,100.75,100.41,100.56,45956.0,62.6582,62.8641,62.652,62.7455,45956.0
2016-04-12 09:40:00,100.54,100.8,100.49,100.75,44672.0,62.7331,62.8953,62.7019,62.8641,44672.0
2016-04-12 09:45:00,100.8,100.9,100.75,100.79,45072.0,62.8953,62.9577,62.8641,62.8891,45072.0
2016-04-12 09:50:00,100.81,100.9,100.7,100.71,37728.0,62.9015,62.9577,62.8329,62.8391,37728.0
2016-04-12 09:55:00,100.74,100.85,100.72,100.81,47653.0,62.8579,62.9265,62.8454,62.9015,47653.0
2016-04-12 10:00:00,100.83,100.91,100.76,100.79,144243.0,62.914,62.9639,62.8703,62.8891,144243.0
2016-04-12 10:05:00,100.78,100.92,100.76,100.92,35564.0,62.8828,62.9702,62.8703,62.9702,35564.0
2016-04-12 10:10:00,100.95,100.97,100.88,100.96,69746.0,62.9889,63.0014,62.9452,62.9951,69746.0
2016-04-12 10:15:00,100.94,101.01,100.92,100.97,63083.0,62.9826,63.0263,62.9702,63.0014,63083.0
2016-04-12 10:20:00,100.97,101.05,100.94,101.05,33472.0,63.0014,63.0513,62.9826,63.0513,33472.0
2016-04-12 10:25:00,101.06,101.06,100.97,101.01,35245.0,63.0575,63.0575,63.0014,63.0263,35245.0
2016-04-12 10:30:00,101.02,101.35,100.98,101.19,73367.0,63.0326,63.2385,63.0076,63.1386,73367.0
2016-04-12 10:35:00,101.21,101.31,101.08,101.21,89158.0,63.1511,63.2135,63.07,63.1511,89158.0
2016-04-12 10:40:00,101.21,101.26,101.08,101.15,56483.0,63.1511,63.1823,63.07,63.1137,56483.0
2016-04-12 10:45:00,101.16,101.2,101.0,101.13,56362.0,63.1199,63.1449,63.0201,63.1012,56362.0
2016-04-12 10:50:00,101.13,101.34,101.13,101.33,56866.0,63.1012,63.2322,63.1012,63.226,56866.0
2016-04-12 10:55:00,101.35,101.35,101.26,101.26,47694.0,63.2385,63.2385,63.1823,63.1823,47694.0
2016-04-12 11:00:00,101.28,101.29,101.15,101.17,40906.0,63.1948,63.201,63.1137,63.1262,40906.0
2016-04-12 11:05:00,101.19,101.22,101.07,101.19,33436.0,63.1386,63.1574,63.0638,63.1386,33436.0
2016-04-12 11:10:00,101.19,101.35,101.15,101.33,192976.0,63.1386,63.2385,63.1137,63.226,192976.0
2016-04-12 11:15:00,101.33,101.37,101.27,101.29,46400.0,63.226,63.251,63.1886,63.201,46400.0
2016-04-12 11:20:00,101.3,101.4,101.19,101.36,42950.0,63.2073,63.2697,63.1386,63.2447,42950.0
2016-04-12 11:25:00,101.35,101.63,101.27,101.61,51975.0,63.2385,63.4132,63.1886,63.4007,51975.0
2016-04-12 11:30:00,101.6,101.67,101.53,101.67,61292.0,63.3945,63.4381,63.3508,63.4381,61292.0
2016-04-12 11:35:00,101.67,101.72,101.57,101.6,20231.0,63.4381,63.4693,63.3757,63.3945,20231.0
2016-04-12 11:40:00,101.6,101.66,101.56,101.61,30320.0,63.3945,63.4319,63.3695,63.4007,30320.0
2016-04-12 11:45:00,101.61,101.69,101.57,101.68,33925.0,63.4007,63.4506,63.3757,63.4444,33925.0
2016-04-12 11:50:00,101.68,101.68,101.57,101.61,28070.0,63.4444,63.4444,63.3757,63.4007,28070.0
2016-04-12 11:55:00,101.62,101.62,101.52,101.58,30950.0,63.4069,63.4069,63.3445,63.382,30950.0
2016-04-12 12:00:00,101.58,101.62,101.53,101.6,38870.0,63.382,63.4069,63.3508,63.3945,38870.0
2016-04-12 12:05:00,101.59,101.61,101.47,101.51,32961.0,63.3882,63.4007,63.3133,63.3383,32961.0
2016-04-12 12:10:00,101.5,101.55,101.49,101.54,36170.0,63.3321,63.3633,63.3258,63.357,36170.0
2016-04-12 12:15:00,101.54,101.55,101.5,101.52,23139.0,63.357,63.3633,63.3321,63.3445,23139.0
2016-04-12 12:20:00,101.52,101.53,101.4,101.44,43043.0,63.3445,63.3508,63.2697,63.2946,43043.0
2016-04-12 12:25:00,101.45,101.47,101.4,101.47,32444.0,63.3009,63.3133,63.2697,63.3133,32444.0
2016-04-12 12:30:00,101.46,101.55,101.43,101.47,24368.0,63.3071,63.3633,63.2884,63.3133,24368.0
2016-04-12 12:35:00,101.46,101.51,101.45,101.48,20897.0,63.3071,63.3383,63.3009,63.3196,20897.0
2016-04-12 12:40:00,101.5,101.62,101.49,101.57,38000.0,63.3321,63.4069,63.3258,63.3757,38000.0
2016-04-12 12:45:00,101.57,101.69,101.57,101.66,59865.0,63.3757,63.4506,63.3757,63.4319,59865.0
2016-04-12 12:50:00,101.66,101.68,101.58,101.62,27160.0,63.4319,63.4444,63.382,63.4069,27160.0
2016-04-12 12:55:00,101.63,101.7,101.61,101.65,30280.0,63.4132,63.4569,63.4007,63.4257,30280.0
2016-04-12 13:00:00,101.65,101.75,101.64,101.7,51795.0,63.4257,63.4881,63.4194,63.4569,51795.0
2016-04-12 13:05:00,101.68,101.71,101.64,101.66,15680.0,63.4444,63.4631,63.4194,63.4319,15680.0
2016-04-12 13:10:00,101.66,101.74,101.65,101.72,47020.0,63.4319,63.4818,63.4257,63.4693,47020.0
2016-04-12 13:15:00,101.71,101.73,101.67,101.68,28442.0,63.4631,63.4756,63.4381,63.4444,28442.0
2016-04-12 13:20:00,101.68,101.76,101.68,101.75,28331.0,63.4444,63.4943,63.4444,63.4881,28331.0
2016-04-12 13:25:00,101.75,101.8,101.68,101.68,25545.0,63.4881,63.5193,63.4444,63.4444,25545.0
2016-04-12 13:30:00,101.68,101.79,101.65,101.66,29691.0,63.4444,63.513,63.4257,63.4319,29691.0
2016-04-12 13:35:00,101.67,101.7,101.58,101.61,32328.0,63.4381,63.4569,63.382,63.4007,32328.0
2016-04-12 13:40:00,101.62,101.66,101.62,101.64,22929.0,63.4069,63.4319,63.4069,63.4194,22929.0
2016-04-12 13:45:00,101.65,101.78,101.65,101.76,33784.0,63.4257,63.5068,63.4257,63.4943,33784.0
2016-04-12 13:50:00,101.76,101.77,101.7,101.72,20672.0,63.4943,63.5005,63.4569,63.4693,20672.0
2016-04-12 13:55:00,101.71,101.8,101.67,101.8,33888.0,63.4631,63.5193,63.4381,63.5193,33888.0
2016-04-12 14:00:00,101.79,101.81,101.66,101.67,37869.0,63.513,63.5255,63.4319,63.4381,37869.0
2016-04-12 14:05:00,101.68,101.7,101.65,101.67,34364.0,63.4444,63.4569,63.4257,63.4381,34364.0
2016-04-12 14:10:00,101.65,101.71,101.62,101.68,46800.0,63.4257,63.4631,63.4069,63.4444,46800.0
2016-04-12 14:15:00,101.67,101.72,101.64,101.7,20699.0,63.4381,63.4693,63.4194,63.4569,20699.0
2016-04-12 14:20:00,101.69,101.71,101.63,101.66,23782.0,63.4506,63.4631,63.4132,63.4319,23782.0
2016-04-12 14:25:00,101.66,101.71,101.64,101.64,16911.0,63.4319,63.4631,63.4194,63.4194,16911.0
2016-04-12 14:30:00,101.63,101.66,101.59,101.59,15003.0,63.4132,63.4319,63.3882,63.3882,15003.0
2016-04-12 14:35:00,101.58,101.63,101.56,101.63,20970.0,63.382,63.4132,63.3695,63.4132,20970.0
2016-04-12 14:40:00,101.63,101.71,101.62,101.64,25464.0,63.4132,63.4631,63.4069,63.4194,25464.0
2016-04-12 14:45:00,101.65,101.68,101.59,101.62,19670.0,63.4257,63.4444,63.3882,63.4069,19670.0
2016-04-12 14:50:00,101.62,101.7,101.61,101.66,23065.0,63.4069,63.4569,63.4007,63.4319,23065.0
2016-04-12 14:55:00,101.65,101.66,101.55,101.6,27816.0,63.4257,63.4319,63.3633,63.3945,27816.0
2016-04-12 15:00:00,101.59,101.68,101.58,101.68,51324.0,63.3882,63.4444,63.382,63.4444,51324.0
2016-04-12 15:05:00,101.68,101.74,101.68,101.72,38700.0,63.4444,63.4818,63.4444,63.4693,38700.0
2016-04-12 15:10:00,101.73,101.78,101.71,101.75,36104.0,63.4756,63.5068,63.4631,63.4881,36104.0
2016-04-12 15:15:00,101.75,101.82,101.75,101.8,39095.0,63.4881,63.5317,63.4881,63.5193,39095.0
2016-04-12 15:20:00,101.8,101.8,101.66,101.69,38136.0,63.5193,63.5193,63.4319,63.4506,38136.0
2016-04-12 15:25:00,101.69,101.72,101.66,101.68,26588.0,63.4506,63.4693,63.4319,63.4444,26588.0
2016-04-12 15:30:00,101.69,101.8,101.65,101.76,45430.0,63.4506,63.5193,63.4257,63.4943,45430.0
2016-04-12 15:35:00,101.77,101.77,101.63,101.69,84004.0,63.5005,63.5005,63.4132,63.4506,84004.0
2016-04-12 15:40:00,101.69,101.77,101.67,101.67,60726.0,63.4506,63.5005,63.4381,63.4381,60726.0
2016-04-12 15:45:00,101.66,101.67,101.56,101.57,67772.0,63.4319,63.4381,63.3695,63.3757,67772.0
2016-04-12 15:50:00,101.56,101.59,101.54,101.54,141192.0,63.3695,63.3882,63.357,63.357,141192.0
2016-04-12 15:55:00,101.54,101.64,101.5,101.61,180439.0,63.357,63.4194,63.3321,63.4007,180439.0
2016-04-13 09:30:00,101.89,101.9,101.37,101.73,207100.0,63.5754,63.5817,63.251,63.4756,207100.0
2016-04-13 09:35:00,101.74,102.0,101.53,101.89,117594.0,63.4818,63.644,63.3508,63.5754,117594.0
2016-04-13 09:40:00,101.91,101.95,101.34,101.41,38044.0,63.5879,63.6129,63.2322,63.2759,38044.0
2016-04-13 09:45:00,101.4,101.53,101.1,101.2,56306.0,63.2697,63.3508,63.0825,63.1449,56306.0
2016-04-13 09:50:00,101.2,101.43,101.17,101.19,37693.0,63.1449,63.2884,63.1262,63.1386,37693.0
2016-04-13 09:55:00,101.16,101.4,101.16,101.25,37013.0,63.1199,63.2697,63.1199,63.1761,37013.0
2016-04-13 10:00:00,101.23,101.24,101.05,101.09,40397.0,63.1636,63.1698,63.0513,63.0762,40397.0
2016-04-13 10:05:00,101.09,101.1,100.77,100.78,81416.0,63.0762,63.0825,62.8766,62.8828,81416.0
2016-04-13 10:10:00,100.8,100.85,100.72,100.85,45980.0,62.8953,62.9265,62.8454,62.9265,45980.0
2016-04-13 10:15:00,100.83,100.86,100.52,100.56,44917.0,62.914,62.9327,62.7206,62.7455,44917.0
2016-04-13 10:20:00,100.56,100.62,100.4,100.44,59749.0,62.7455,62.783,62.6457,62.6707,59749.0
2016-04-13 10:25:00,100.44,100.54,100.38,100.46,42422.0,62.6707,62.7331,62.6332,62.6831,42422.0
2016-04-13 10:30:00,100.46,100.55,100.41,100.54,35270.0,62.6831,62.7393,62.652,62.7331,35270.0
2016-04-13 10:35:00,100.53,100.64,100.47,100.5,33021.0,62.7268,62.7955,62.6894,62.7081,33021.0
2016-04-13 10:40:00,100.5,100.5,100.38,100.41,30896.0,62.7081,62.7081,62.6332,62.652,30896.0
2016-04-13 10:45:00,100.41,100.47,100.38,100.42,25418.0,62.652,62.6894,62.6332,62.6582,25418.0
2016-04-13 10:50:00,100.43,100.73,100.43,100.72,40316.0,62.6644,62.8516,62.6644,62.8454,40316.0
2016-04-13 10:55:00,100.73,100.83,100.72,100.78,26692.0,62.8516,62.914,62.8454,62.8828,26692.0
2016-04-13 11:00:00,100.77,100.87,100.76,100.87,28037.0,62.8766,62.939,62.8703,62.939,28037.0
2016-04-13 11:05:00,100.87,100.97,100.83,100.95,48154.0,62.939,63.0014,62.914,62.9889,48154.0
2016-04-13 11:10:00,100.96,101.0,100.76,100.8,49649.0,62.9951,63.0201,62.8703,62.8953,49649.0
2016-04-13 11:15:00,100.8,100.87,100.7,100.71,29168.0,62.8953,62.939,62.8329,62.8391,29168.0
2016-04-13 11:20:00,100.72,100.73,100.53,100.53,35391.0,62.8454,62.8516,62.7268,62.7268,35391.0
2016-04-13 11:25:00,100.53,100.67,100.46,100.67,33618.0,62.7268,62.8142,62.6831,62.8142,33618.0
2016-04-13 11:30:00,100.66,100.76,100.65,100.69,31398.0,62.8079,62.8703,62.8017,62.8267,31398.0
2016-04-13 11:35:00,100.7,100.7,100.57,100.58,22289.0,62.8329,62.8329,62.7518,62.758,22289.0
2016-04-13 11:40:00,100.56,100.57,100.41,100.45,32765.0,62.7455,62.7518,62.652,62.6769,32765.0
2016-04-13 11:45:00,100.44,100.6,100.44,100.58,28536.0,62.6707,62.7705,62.6707,62.758,28536.0
2016-04-13 11:50:00,100.59,100.66,100.55,100.61,31115.0,62.7643,62.8079,62.7393,62.7767,31115.0
2016-04-13 11:55:00,100.61,100.69,100.57,100.58,22168.0,62.7767,62.8267,62.7518,62.758,22168.0
2016-04-13 12:00:00,100.6,100.71,100.6,100.7,19847.0,62.7705,62.8391,62.7705,62.8329,19847.0
2016-04-13 12:05:00,100.7,100.73,100.64,100.7,16672.0,62.8329,62.8516,62.7955,62.8329,16672.0
2016-04-13 12:10:00,100.69,100.72,100.57,100.61,18336.0,62.8267,62.8454,62.7518,62.7767,18336.0
2016-04-13 12:15:00,100.61,100.63,100.53,100.56,21128.0,62.7767,62.7892,62.7268,62.7455,21128.0
2016-04-13 12:20:00,100.55,100.59,100.49,100.53,19994.0,62.7393,62.7643,62.7019,62.7268,19994.0
2016-04-13 12:25:00,100.53,100.57,100.37,100.42,28559.0,62.7268,62.7518,62.627,62.6582,28559.0
2016-04-13 12:30:00,100.42,100.48,100.24,100.27,56141.0,62.6582,62.6956,62.5459,62.5646,56141.0
2016-04-13 12:35:00,100.27,100.45,100.27,100.39,26403.0,62.5646,62.6769,62.5646,62.6395,26403.0
2016-04-13 12:40:00,100.4,100.48,100.37,100.45,17916.0,62.6457,62.6956,62.627,62.6769,17916.0
2016-04-13 12:45:00,100.46,100.53,100.42,100.49,24251.0,62.6831,62.7268,62.6582,62.7019,24251.0
2016-04-13 12:50:00,100.48,100.58,100.46,100.54,23506.0,62.6956,62.758,62.6831,62.7331,23506.0
2016-04-13 12:55:00,100.55,100.56,100.38,100.38,33703.0,62.7393,62.7455,62.6332,62.6332,33703.0
2016-04-13 13:00:00,100.39,100.41,100.27,100.28,26805.0,62.6395,62.652,62.5646,62.5708,26805.0
2016-04-13 13:05:00,100.3,100.33,100.22,100.27,20153.0,62.5833,62.602,62.5334,62.5646,20153.0
2016-04-13 13:10:00,100.28,100.29,100.14,100.15,40337.0,62.5708,62.5771,62.4835,62.4897,40337.0
2016-04-13 13:15:00,100.15,100.16,100.01,100.03,39182.0,62.4897,62.496,62.4024,62.4148,39182.0
2016-04-13 13:20:00,100.03,100.04,99.94,99.97,46585.0,62.4148,62.4211,62.3587,62.3774,46585.0
2016-04-13 13:25:00,99.97,100.06,99.92,100.05,40987.0,62.3774,62.4336,62.3462,62.4273,40987.0
2016-04-13 13:30:00,100.04,100.08,99.93,99.93,36663.0,62.4211,62.446,62.3524,62.3524,36663.0
2016-04-13 13:35:00,99.93,100.04,99.9,99.99,46182.0,62.3524,62.4211,62.3337,62.3899,46182.0
2016-04-13 13:40:00,99.99,100.08,99.96,100.07,44961.0,62.3899,62.446,62.3712,62.4398,44961.0
2016-04-13 13:45:00,100.06,100.07,99.88,99.92,47043.0,62.4336,62.4398,62.3213,62.3462,47043.0
2016-04-13 13:50:00,99.92,99.93,99.86,99.89,33207.0,62.3462,62.3524,62.3088,62.3275,33207.0
2016-04-13 13:55:00,99.89,99.89,99.66,99.7,53125.0,62.3275,62.3275,62.184,62.2089,53125.0
2016-04-13 14:00:00,99.7,99.7,99.45,99.49,79676.0,62.2089,62.2089,62.0529,62.0779,79676.0
2016-04-13 14:05:00,99.49,99.58,99.43,99.58,88207.0,62.0779,62.1341,62.0405,62.1341,88207.0
2016-04-13 14:10:00,99.58,99.71,99.57,99.59,65651.0,62.1341,62.2152,62.1278,62.1403,65651.0
2016-04-13 14:15:00,99.6,99.61,99.48,99.52,43542.0,62.1465,62.1528,62.0717,62.0966,43542.0
2016-04-13 14:20:00,99.53,99.58,99.47,99.48,40698.0,62.1029,62.1341,62.0654,62.0717,40698.0
2016-04-13 14:25:00,99.49,99.56,99.41,99.43,64227.0,62.0779,62.1216,62.028,62.0405,64227.0
2016-04-13 14:30:00,99.42,99.63,99.37,99.58,87149.0,62.0342,62.1653,62.003,62.1341,87149.0
2016-04-13 14:35:00,99.58,99.7,99.57,99.69,58360.0,62.1341,62.2089,62.1278,62.2027,58360.0
2016-04-13 14:40:00,99.7,99.84,99.69,99.83,50534.0,62.2089,62.2963,62.2027,62.2901,50534.0
2016-04-13 14:45:00,99.84,99.96,99.83,99.93,41307.0,62.2963,62.3712,62.2901,62.3524,41307.0
2016-04-13 14:50:00,99.93,100.04,99.9,100.04,54963.0,62.3524,62.4211,62.3337,62.4211,54963.0
2016-04-13 14:55:00,100.04,100.07,99.95,100.01,44905.0,62.4211,62.4398,62.3649,62.4024,44905.0
2016-04-13 15:00:00,100.01,100.12,99.96,100.08,51080.0,62.4024,62.471,62.3712,62.446,51080.0
2016-04-13 15:05:00,100.08,100.22,100.07,100.19,49992.0,62.446,62.5334,62.4398,62.5147,49992.0
2016-04-13 15:10:00,100.19,100.26,100.16,100.25,43063.0,62.5147,62.5584,62.496,62.5521,43063.0
2016-04-13 15:15:00,100.25,100.26,100.12,100.14,116835.0,62.5521,62.5584,62.471,62.4835,116835.0
2016-04-13 15:20:00,100.14,100.35,100.13,100.23,221331.0,62.4835,62.6145,62.4772,62.5396,221331.0
2016-04-13 15:25:00,100.24,100.35,100.16,100.16,143132.0,62.5459,62.6145,62.496,62.496,143132.0
2016-04-13 15:30:00,100.16,100.21,100.12,100.12,66065.0,62.496,62.5272,62.471,62.471,66065.0
2016-04-13 15:35:00,100.12,100.14,100.08,100.12,101203.0,62.471,62.4835,62.446,62.471,101203.0
2016-04-13 15:40:00,100.12,100.17,100.11,100.13,103361.0,62.471,62.5022,62.4648,62.4772,103361.0
2016-04-13 15:45:00,100.14,100.19,100.12,100.13,142455.0,62.4835,62.5147,62.471,62.4772,142455.0
2016-04-13 15:50:00,100.13,100.21,100.12,100.2,133526.0,62.4772,62.5272,62.471,62.5209,133526.0
2016-04-13 15:55:00,100.21,100.35,100.19,100.32,360234.0,62.5272,62.6145,62.5147,62.5958,360234.0
2016-04-14 09:30:00,100.4,101.0,100.37,100.92,115142.0,62.6457,63.0201,62.627,62.9702,115142.0
2016-04-14 09:35:00,100.86,100.98,100.6,100.69,39189.0,62.9327,63.0076,62.7705,62.8267,39189.0
2016-04-14 09:40:00,100.72,101.08,100.62,101.0,91033.0,62.8454,63.07,62.783,63.0201,91033.0
2016-04-14 09:45:00,101.01,101.03,100.76,101.0,49696.0,63.0263,63.0388,62.8703,63.0201,49696.0
2016-04-14 09:50:00,100.97,101.2,100.92,101.19,62289.0,63.0014,63.1449,62.9702,63.1386,62289.0
2016-04-14 09:55:00,101.2,101.31,101.05,101.15,125134.0,63.1449,63.2135,63.0513,63.1137,125134.0
2016-04-14 10:00:00,101.19,101.3,101.04,101.09,66863.0,63.1386,63.2073,63.045,63.0762,66863.0
2016-04-14 10:05:00,101.06,101.29,101.03,101.29,35834.0,63.0575,63.201,63.0388,63.201,35834.0
2016-04-14 10:10:00,101.29,101.48,101.28,101.36,105033.0,63.201,63.3196,63.1948,63.2447,105033.0
2016-04-14 10:15:00,101.34,101.34,101.16,101.27,44407.0,63.2322,63.2322,63.1199,63.1886,44407.0
2016-04-14 10:20:00,101.27,101.39,101.26,101.27,51711.0,63.1886,63.2634,63.1823,63.1886,51711.0
2016-04-14 10:25:00,101.27,101.37,101.27,101.32,20921.0,63.1886,63.251,63.1886,63.2198,20921.0
2016-04-14 10:30:00,101.31,101.36,101.13,101.21,36105.0,63.2135,63.2447,63.1012,63.1511,36105.0
2016-04-14 10:35:00,101.2,101.24,100.91,100.98,59524.0,63.1449,63.1698,62.9639,63.0076,59524.0
2016-04-14 10:40:00,100.98,101.0,100.82,100.85,29652.0,63.0076,63.0201,62.9078,62.9265,29652.0
2016-04-14 10:45:00,100.85,100.86,100.69,100.71,39088.0,62.9265,62.9327,62.8267,62.8391,39088.0
2016-04-14 10:50:00,100.7,100.72,100.58,100.72,28966.0,62.8329,62.8454,62.758,62.8454,28966.0
2016-04-14 10:55:00,100.72,100.75,100.61,100.66,31448.0,62.8454,62.8641,62.7767,62.8079,31448.0
2016-04-14 11:00:00,100.65,100.67,100.61,100.61,24724.0,62.8017,62.8142,62.7767,62.7767,24724.0
2016-04-14 11:05:00,100.62,100.68,100.53,100.53,20533.0,62.783,62.8204,62.7268,62.7268,20533.0
2016-04-14 11:10:00,100.52,100.59,100.51,100.55,41123.0,62.7206,62.7643,62.7143,62.7393,41123.0
2016-04-14 11:15:00,100.54,100.56,100.43,100.46,31041.0,62.7331,62.7455,62.6644,62.6831,31041.0
2016-04-14 11:20:00,100.46,100.5,100.26,100.28,26932.0,62.6831,62.7081,62.5584,62.5708,26932.0
2016-04-14 11:25:00,100.29,100.37,100.28,100.29,30339.0,62.5771,62.627,62.5708,62.5771,30339.0
2016-04-14 11:30:00,100.28,100.38,100.23,100.24,38850.0,62.5708,62.6332,62.5396,62.5459,38850.0
2016-04-14 11:35:00,100.25,100.28,100.18,100.23,29215.0,62.5521,62.5708,62.5084,62.5396,29215.0
2016-04-14 11:40:00,100.23,100.25,100.01,100.03,59263.0,62.5396,62.5521,62.4024,62.4148,59263.0
2016-04-14 11:45:00,100.02,100.06,99.9,99.91,53616.0,62.4086,62.4336,62.3337,62.34,53616.0
2016-04-14 11:50:00,99.93,100.0,99.9,99.96,48053.0,62.3524,62.3961,62.3337,62.3712,48053.0
2016-04-14 11:55:00,99.96,100.01,99.78,99.79,55208.0,62.3712,62.4024,62.2589,62.2651,55208.0
2016-04-14 12:00:00,99.8,99.88,99.77,99.83,55142.0,62.2713,62.3213,62.2526,62.2901,55142.0
2016-04-14 12:05:00,99.84,99.85,99.75,99.75,49334.0,62.2963,62.3025,62.2401,62.2401,49334.0
2016-04-14 12:10:00,99.75,99.81,99.72,99.73,32413.0,62.2401,62.2776,62.2214,62.2277,32413.0
2016-04-14 12:15:00,99.72,99.74,99.57,99.59,75666.0,62.2214,62.2339,62.1278,62.1403,75666.0
2016-04-14 12:20:00,99.59,99.8,99.57,99.8,48682.0,62.1403,62.2713,62.1278,62.2713,48682.0
2016-04-14 12:25:00,99.79,99.9,99.78,99.83,44365.0,62.2651,62.3337,62.2589,62.2901,44365.0
2016-04-14 12:30:00,99.82,99.86,99.79,99.86,28144.0,62.2838,62.3088,62.2651,62.3088,28144.0
2016-04-14 12:35:00,99.85,99.97,99.85,99.97,36950.0,62.3025,62.3774,62.3025,62.3774,36950.0
2016-04-14 12:40:00,99.96,100.02,99.92,100.02,23808.0,62.3712,62.4086,62.3462,62.4086,23808.0
2016-04-14 12:45:00,100.01,100.01,99.83,99.83,39867.0,62.4024,62.4024,62.2901,62.2901,39867.0
2016-04-14 12:50:00,99.84,99.88,99.8,99.87,25606.0,62.2963,62.3213,62.2713,62.315,25606.0
2016-04-14 12:55:00,99.86,99.95,99.86,99.95,44857.0,62.3088,62.3649,62.3088,62.3649,44857.0
2016-04-14 13:00:00,99.94,99.99,99.91,99.98,47330.0,62.3587,62.3899,62.34,62.3836,47330.0
2016-04-14 13:05:00,99.98,100.1,99.97,100.1,57117.0,62.3836,62.4585,62.3774,62.4585,57117.0
2016-04-14 13:10:00,100.11,100.12,100.01,100.09,33728.0,62.4648,62.471,62.4024,62.4523,33728.0
2016-04-14 13:15:00,100.1,100.1,99.92,99.93,21330.0,62.4585,62.4585,62.3462,62.3524,21330.0
2016-04-14 13:20:00,99.95,99.96,99.87,99.91,26625.0,62.3649,62.3712,62.315,62.34,26625.0
2016-04-14 13:25:00,99.92,99.92,99.85,99.88,26022.0,62.3462,62.3462,62.3025,62.3213,26022.0
2016-04-14 13:30:00,99.88,99.99,99.88,99.95,32924.0,62.3213,62.3899,62.3213,62.3649,32924.0
2016-04-14 13:35:00,99.95,99.98,99.89,99.97,25800.0,62.3649,62.3836,62.3275,62.3774,25800.0
2016-04-14 13:40:00,99.97,99.98,99.85,99.86,26249.0,62.3774,62.3836,62.3025,62.3088,26249.0
2016-04-14 13:45:00,99.86,99.87,99.78,99.78,25219.0,62.3088,62.315,62.2589,62.2589,25219.0
2016-04-14 13:50:00,99.79,99.85,99.75,99.76,45776.0,62.2651,62.3025,62.2401,62.2464,45776.0
2016-04-14 13:55:00,99.76,99.83,99.73,99.78,19215.0,62.2464,62.2901,62.2277,62.2589,19215.0
2016-04-14 14:00:00,99.77,99.84,99.75,99.76,21359.0,62.2526,62.2963,62.2401,62.2464,21359.0
2016-04-14 14:05:00,99.76,99.85,99.76,99.8,27319.0,62.2464,62.3025,62.2464,62.2713,27319.0
2016-04-14 14:10:00,99.82,99.83,99.78,99.79,19060.0,62.2838,62.2901,62.2589,62.2651,19060.0
2016-04-14 14:15:00,99.79,99.82,99.72,99.72,31495.0,62.2651,62.2838,62.2214,62.2214,31495.0
2016-04-14 14:20:00,99.72,99.77,99.58,99.6,59280.0,62.2214,62.2526,62.1341,62.1465,59280.0
2016-04-14 14:25:00,99.6,99.75,99.59,99.63,72180.0,62.1465,62.2401,62.1403,62.1653,72180.0
2016-04-14 14:30:00,99.64,99.64,99.58,99.6,35069.0,62.1715,62.1715,62.1341,62.1465,35069.0
2016-04-14 14:35:00,99.6,99.72,99.56,99.72,37651.0,62.1465,62.2214,62.1216,62.2214,37651.0
2016-04-14 14:40:00,99.71,99.72,99.65,99.71,22365.0,62.2152,62.2214,62.1777,62.2152,22365.0
2016-04-14 14:45:00,99.7,99.71,99.66,99.66,27319.0,62.2089,62.2152,62.184,62.184,27319.0
2016-04-14 14:50:00,99.66,99.7,99.61,99.7,30098.0,62.184,62.2089,62.1528,62.2089,30098.0
2016-04-14 14:55:00,99.7,99.78,99.66,99.7,26605.0,62.2089,62.2589,62.184,62.2089,26605.0
2016-04-14 15:00:00,99.71,99.79,99.7,99.72,32183.0,62.2152,62.2651,62.2089,62.2214,32183.0
2016-04-14 15:05:00,99.73,99.74,99.66,99.69,24863.0,62.2277,62.2339,62.184,62.2027,24863.0
2016-04-14 15:10:00,99.68,99.68,99.62,99.63,31201.0,62.1965,62.1965,62.159,62.1653,31201.0
2016-04-14 15:15:00,99.64,99.7,99.63,99.68,27556.0,62.1715,62.2089,62.1653,62.1965,27556.0
2016-04-14 15:20:00,99.69,99.72,99.66,99.66,25209.0,62.2027,62.2214,62.184,62.184,25209.0
2016-04-14 15:25:00,99.65,99.71,99.64,99.69,42430.0,62.1777,62.2152,62.1715,62.2027,42430.0
2016-04-14 15:30:00,99.69,99.86,99.68,99.81,69936.0,62.2027,62.3088,62.1965,62.2776,69936.0
2016-04-14 15:35:00,99.81,99.83,99.7,99.71,85465.0,62.2776,62.2901,62.2089,62.2152,85465.0
2016-04-14 15:40:00,99.7,99.74,99.68,99.69,43859.0,62.2089,62.2339,62.1965,62.2027,43859.0
2016-04-14 15:45:00,99.69,99.7,99.63,99.7,82809.0,62.2027,62.2089,62.1653,62.2089,82809.0
2016-04-14 15:50:00,99.7,99.71,99.66,99.67,78062.0,62.2089,62.2152,62.184,62.1902,78062.0
2016-04-14 15:55:00,99.68,99.78,99.61,99.75,198671.0,62.1965,62.2589,62.1528,62.2401,198671.0
2016-04-15 09:30:00,99.87,99.98,99.18,99.3,567783.0,62.315,62.3836,61.8845,61.9594,567783.0
2016-04-15 09:35:00,99.3,99.81,99.3,99.73,36185.0,61.9594,62.2776,61.9594,62.2277,36185.0
2016-04-15 09:40:00,99.73,100.03,99.73,99.82,86068.0,62.2277,62.4148,62.2277,62.2838,86068.0
2016-04-15 09:45:00,99.81,99.85,99.64,99.69,144051.0,62.2776,62.3025,62.1715,62.2027,144051.0
2016-04-15 09:50:00,99.68,100.04,99.65,99.98,59505.0,62.1965,62.4211,62.1777,62.3836,59505.0
2016-04-15 09:55:00,99.98,99.99,99.81,99.91,39864.0,62.3836,62.3899,62.2776,62.34,39864.0
2016-04-15 10:00:00,99.9,100.0,99.81,99.99,86863.0,62.3337,62.3961,62.2776,62.3899,86863.0
2016-04-15 10:05:00,99.98,100.34,99.98,100.29,71194.0,62.3836,62.6083,62.3836,62.5771,71194.0
2016-04-15 10:10:00,100.3,100.43,100.22,100.29,78887.0,62.5833,62.6644,62.5334,62.5771,78887.0
2016-04-15 10:15:00,100.29,100.48,100.29,100.38,98088.0,62.5771,62.6956,62.5771,62.6332,98088.0
2016-04-15 10:20:00,100.39,100.42,100.22,100.3,64047.0,62.6395,62.6582,62.5334,62.5833,64047.0
2016-04-15 10:25:00,100.31,100.36,100.13,100.22,46234.0,62.5896,62.6208,62.4772,62.5334,46234.0
2016-04-15 10:30:00,100.24,100.24,99.95,100.08,41064.0,62.5459,62.5459,62.3649,62.446,41064.0
2016-04-15 10:35:00,100.07,100.13,100.03,100.03,58850.0,62.4398,62.4772,62.4148,62.4148,58850.0
2016-04-15 10:40:00,100.05,100.15,99.99,100.08,67471.0,62.4273,62.4897,62.3899,62.446,67471.0
2016-04-15 10:45:00,100.08,100.12,99.97,100.08,30369.0,62.446,62.471,62.3774,62.446,30369.0
2016-04-15 10:50:00,100.07,100.11,99.86,99.9,52870.0,62.4398,62.4648,62.3088,62.3337,52870.0
2016-04-15 10:55:00,99.9,99.95,99.79,99.87,40577.0,62.3337,62.3649,62.2651,62.315,40577.0
2016-04-15 11:00:00,99.86,99.96,99.83,99.84,34879.0,62.3088,62.3712,62.2901,62.2963,34879.0
2016-04-15 11:05:00,99.83,99.88,99.81,99.85,28948.0,62.2901,62.3213,62.2776,62.3025,28948.0
2016-04-15 11:10:00,99.84,99.85,99.75,99.76,34414.0,62.2963,62.3025,62.2401,62.2464,34414.0
2016-04-15 11:15:00,99.77,99.78,99.69,99.77,28023.0,62.2526,62.2589,62.2027,62.2526,28023.0
2016-04-15 11:20:00,99.77,99.82,99.6,99.67,44981.0,62.2526,62.2838,62.1465,62.1902,44981.0
2016-04-15 11:25:00,99.69,99.84,99.69,99.74,46631.0,62.2027,62.2963,62.2027,62.2339,46631.0
2016-04-15 11:30:00,99.75,99.86,99.74,99.85,26171.0,62.2401,62.3088,62.2339,62.3025,26171.0
2016-04-15 11:35:00,99.84,99.85,99.76,99.76,21198.0,62.2963,62.3025,62.2464,62.2464,21198.0
2016-04-15 11:40:00,99.75,99.77,99.7,99.74,28024.0,62.2401,62.2526,62.2089,62.2339,28024.0
2016-04-15 11:45:00,99.75,99.82,99.7,99.81,47582.0,62.2401,62.2838,62.2089,62.2776,47582.0
2016-04-15 11:50:00,99.82,99.92,99.81,99.91,23088.0,62.2838,62.3462,62.2776,62.34,23088.0
2016-04-15 11:55:00,99.91,99.94,99.84,99.93,25341.0,62.34,62.3587,62.2963,62.3524,25341.0
2016-04-15 12:00:00,99.93,99.97,99.91,99.93,25306.0,62.3524,62.3774,62.34,62.3524,25306.0
2016-04-15 12:05:00,99.92,99.92,99.83,99.84,20315.0,62.3462,62.3462,62.2901,62.2963,20315.0
2016-04-15 12:10:00,99.83,99.86,99.81,99.82,14785.0,62.2901,62.3088,62.2776,62.2838,14785.0
2016-04-15 12:15:00,99.83,99.85,99.75,99.83,14450.0,62.2901,62.3025,62.2401,62.2901,14450.0
2016-04-15 12:20:00,99.83,99.88,99.82,99.85,15178.0,62.2901,62.3213,62.2838,62.3025,15178.0
2016-04-15 12:25:00,99.84,99.9,99.83,99.85,26210.0,62.2963,62.3337,62.2901,62.3025,26210.0
2016-04-15 12:30:00,99.86,99.91,99.84,99.84,27406.0,62.3088,62.34,62.2963,62.2963,27406.0
2016-04-15 12:35:00,99.83,99.83,99.77,99.77,14401.0,62.2901,62.2901,62.2526,62.2526,14401.0
2016-04-15 12:40:00,99.77,99.82,99.74,99.78,30913.0,62.2526,62.2838,62.2339,62.2589,30913.0
2016-04-15 12:45:00,99.79,99.82,99.79,99.82,20729.0,62.2651,62.2838,62.2651,62.2838,20729.0
2016-04-15 12:50:00,99.82,99.85,99.8,99.8,16606.0,62.2838,62.3025,62.2713,62.2713,16606.0
2016-04-15 12:55:00,99.79,99.86,99.78,99.84,17361.0,62.2651,62.3088,62.2589,62.2963,17361.0
2016-04-15 13:00:00,99.84,99.9,99.83,99.85,29832.0,62.2963,62.3337,62.2901,62.3025,29832.0
2016-04-15 13:05:00,99.85,99.85,99.81,99.83,7791.0,62.3025,62.3025,62.2776,62.2901,7791.0
2016-04-15 13:10:00,99.83,99.88,99.82,99.84,16702.0,62.2901,62.3213,62.2838,62.2963,16702.0
2016-04-15 13:15:00,99.84,99.89,99.84,99.86,24862.0,62.2963,62.3275,62.2963,62.3088,24862.0
2016-04-15 13:20:00,99.85,99.86,99.83,99.84,32284.0,62.3025,62.3088,62.2901,62.2963,32284.0
2016-04-15 13:25:00,99.84,99.86,99.84,99.85,16778.0,62.2963,62.3088,62.2963,62.3025,16778.0
2016-04-15 13:30:00,99.86,99.9,99.83,99.9,24563.0,62.3088,62.3337,62.2901,62.3337,24563.0
2016-04-15 13:35:00,99.9,99.9,99.78,99.79,17597.0,62.3337,62.3337,62.2589,62.2651,17597.0
2016-04-15 13:40:00,99.8,99.84,99.8,99.81,11255.0,62.2713,62.2963,62.2713,62.2776,11255.0
2016-04-15 13:45:00,99.81,99.87,99.81,99.85,21894.0,62.2776,62.315,62.2776,62.3025,21894.0
2016-04-15 13:50:00,99.86,99.89,99.81,99.88,18168.0,62.3088,62.3275,62.2776,62.3213,18168.0
2016-04-15 13:55:00,99.87,99.89,99.82,99.86,27663.0,62.315,62.3275,62.2838,62.3088,27663.0
2016-04-15 14:00:00,99.86,99.89,99.83,99.86,26661.0,62.3088,62.3275,62.2901,62.3088,26661.0
2016-04-15 14:05:00,99.84,99.86,99.81,99.85,40496.0,62.2963,62.3088,62.2776,62.3025,40496.0
2016-04-15 14:10:00,99.86,99.96,99.84,99.93,26112.0,62.3088,62.3712,62.2963,62.3524,26112.0
2016-04-15 14:15:00,99.93,99.96,99.92,99.92,20591.0,62.3524,62.3712,62.3462,62.3462,20591.0
2016-04-15 14:20:00,99.91,99.95,99.87,99.95,26606.0,62.34,62.3649,62.315,62.3649,26606.0
2016-04-15 14:25:00,99.96,99.97,99.92,99.94,23286.0,62.3712,62.3774,62.3462,62.3587,23286.0
2016-04-15 14:30:00,99.94,100.0,99.88,99.95,44322.0,62.3587,62.3961,62.3213,62.3649,44322.0
2016-04-15 14:35:00,99.95,99.95,99.87,99.88,27123.0,62.3649,62.3649,62.315,62.3213,27123.0
2016-04-15 14:40:00,99.88,99.92,99.85,99.9,31590.0,62.3213,62.3462,62.3025,62.3337,31590.0
2016-04-15 14:45:00,99.9,99.92,99.87,99.91,31525.0,62.3337,62.3462,62.315,62.34,31525.0
2016-04-15 14:50:00,99.92,99.93,99.88,99.91,37507.0,62.3462,62.3524,62.3213,62.34,37507.0
2016-04-15 14:55:00,99.91,100.04,99.9,100.04,56601.0,62.34,62.4211,62.3337,62.4211,56601.0
2016-04-15 15:00:00,100.04,100.07,99.97,99.98,25464.0,62.4211,62.4398,62.3774,62.3836,25464.0
2016-04-15 15:05:00,99.98,100.0,99.92,99.97,40325.0,62.3836,62.3961,62.3462,62.3774,40325.0
2016-04-15 15:10:00,99.97,99.99,99.89,99.94,32878.0,62.3774,62.3899,62.3275,62.3587,32878.0
2016-04-15 15:15:00,99.95,100.02,99.94,99.99,32025.0,62.3649,62.4086,62.3587,62.3899,32025.0
2016-04-15 15:20:00,99.99,100.1,99.99,100.08,62050.0,62.3899,62.4585,62.3899,62.446,62050.0
2016-04-15 15:25:00,100.07,100.08,99.98,99.99,48210.0,62.4398,62.446,62.3836,62.3899,48210.0
2016-04-15 15:30:00,100.0,100.08,99.99,100.06,58004.0,62.3961,62.446,62.3899,62.4336,58004.0
2016-04-15 15:35:00,100.07,100.07,99.97,99.99,82575.0,62.4398,62.4398,62.3774,62.3899,82575.0
2016-04-15 15:40:00,99.99,100.01,99.96,99.99,255492.0,62.3899,62.4024,62.3712,62.3899,255492.0
2016-04-15 15:45:00,99.99,100.01,99.97,99.99,73036.0,62.3899,62.4024,62.3774,62.3899,73036.0
2016-04-15 15:50:00,99.98,100.1,99.96,100.1,272398.0,62.3836,62.4585,62.3712,62.4585,272398.0
2016-04-15 15:55:00,100.09,100.19,100.05,100.12,258221.0,62.4523,62.5147,62.4273,62.471,258221.0
2016-04-18 09:30:00,99.83,100.1,99.78,100.04,67300.0,62.2901,62.4585,62.2589,62.4211,67300.0
2016-04-18 09:35:00,100.09,100.47,100.05,100.45,25256.0,62.4523,62.6894,62.4273,62.6769,25256.0
2016-04-18 09:40:00,100.47,100.63,100.39,100.58,55683.0,62.6894,62.7892,62.6395,62.758,55683.0
2016-04-18 09:45:00,100.58,100.6,100.42,100.51,36810.0,62.758,62.7705,62.6582,62.7143,36810.0
2016-04-18 09:50:00,100.48,100.54,100.44,100.48,25746.0,62.6956,62.7331,62.6707,62.6956,25746.0
2016-04-18 09:55:00,100.5,100.53,100.36,100.48,28320.0,62.7081,62.7268,62.6208,62.6956,28320.0
2016-04-18 10:00:00,100.47,100.56,100.43,100.47,61453.0,62.6894,62.7455,62.6644,62.6894,61453.0
2016-04-18 10:05:00,100.47,100.52,100.41,100.5,30109.0,62.6894,62.7206,62.652,62.7081,30109.0
2016-04-18 10:10:00,100.51,100.54,100.48,100.53,44831.0,62.7143,62.7331,62.6956,62.7268,44831.0
2016-04-18 10:15:00,100.52,100.62,100.47,100.62,36955.0,62.7206,62.783,62.6894,62.783,36955.0
2016-04-18 10:20:00,100.63,100.91,100.61,100.91,41694.0,62.7892,62.9639,62.7767,62.9639,41694.0
2016-04-18 10:25:00,100.91,101.0,100.85,100.98,36498.0,62.9639,63.0201,62.9265,63.0076,36498.0
2016-04-18 10:30:00,100.98,101.11,100.96,101.07,65541.0,63.0076,63.0887,62.9951,63.0638,65541.0
2016-04-18 10:35:00,101.08,101.15,101.07,101.15,30500.0,63.07,63.1137,63.0638,63.1137,30500.0
2016-04-18 10:40:00,101.13,101.14,100.97,101.02,31729.0,63.1012,63.1074,63.0014,63.0326,31729.0
2016-04-18 10:45:00,101.01,101.11,101.0,101.07,22749.0,63.0263,63.0887,63.0201,63.0638,22749.0
2016-04-18 10:50:00,101.08,101.3,101.07,101.28,46552.0,63.07,63.2073,63.0638,63.1948,46552.0
2016-04-18 10:55:00,101.3,101.35,101.15,101.18,52190.0,63.2073,63.2385,63.1137,63.1324,52190.0
2016-04-18 11:00:00,101.18,101.27,101.15,101.15,20694.0,63.1324,63.1886,63.1137,63.1137,20694.0
2016-04-18 11:05:00,101.16,101.16,101.02,101.04,22100.0,63.1199,63.1199,63.0326,63.045,22100.0
2016-04-18 11:10:00,101.04,101.11,101.03,101.04,19464.0,63.045,63.0887,63.0388,63.045,19464.0
2016-04-18 11:15:00,101.05,101.1,100.98,101.01,15447.0,63.0513,63.0825,63.0076,63.0263,15447.0
2016-04-18 11:20:00,101.02,101.06,100.84,100.86,27030.0,63.0326,63.0575,62.9203,62.9327,27030.0
2016-04-18 11:25:00,100.86,100.93,100.82,100.84,31005.0,62.9327,62.9764,62.9078,62.9203,31005.0
2016-04-18 11:30:00,100.83,101.0,100.83,100.9,18998.0,62.914,63.0201,62.914,62.9577,18998.0
2016-04-18 11:35:00,100.91,100.99,100.86,100.97,24759.0,62.9639,63.0138,62.9327,63.0014,24759.0
2016-04-18 11:40:00,100.97,101.05,100.85,101.02,34584.0,63.0014,63.0513,62.9265,63.0326,34584.0
2016-04-18 11:45:00,101.03,101.03,100.91,100.91,22154.0,63.0388,63.0388,62.9639,62.9639,22154.0
2016-04-18 11:50:00,100.92,101.02,100.91,100.98,15784.0,62.9702,63.0326,62.9639,63.0076,15784.0
2016-04-18 11:55:00,100.97,101.0,100.88,100.9,21998.0,63.0014,63.0201,62.9452,62.9577,21998.0
2016-04-18 12:00:00,100.9,100.91,100.81,100.85,36058.0,62.9577,62.9639,62.9015,62.9265,36058.0
2016-04-18 12:05:00,100.85,100.93,100.72,100.82,82523.0,62.9265,62.9764,62.8454,62.9078,82523.0
2016-04-18 12:10:00,100.82,100.82,100.71,100.72,25834.0,62.9078,62.9078,62.8391,62.8454,25834.0
2016-04-18 12:15:00,100.73,100.87,100.72,100.83,29201.0,62.8516,62.939,62.8454,62.914,29201.0
2016-04-18 12:20:00,100.83,100.9,100.82,100.89,8633.0,62.914,62.9577,62.9078,62.9515,8633.0
2016-04-18 12:25:00,100.89,100.99,100.89,100.96,18000.0,62.9515,63.0138,62.9515,62.9951,18000.0
2016-04-18 12:30:00,100.96,101.15,100.95,101.12,19497.0,62.9951,63.1137,62.9889,63.095,19497.0
2016-04-18 12:35:00,101.11,101.19,101.09,101.17,16366.0,63.0887,63.1386,63.0762,63.1262,16366.0
2016-04-18 12:40:00,101.18,101.26,101.16,101.19,27151.0,63.1324,63.1823,63.1199,63.1386,27151.0
2016-04-18 12:45:00,101.2,101.22,101.15,101.15,19637.0,63.1449,63.1574,63.1137,63.1137,19637.0
2016-04-18 12:50:00,101.16,101.22,101.15,101.18,14670.0,63.1199,63.1574,63.1137,63.1324,14670.0
2016-04-18 12:55:00,101.18,101.23,101.17,101.2,18364.0,63.1324,63.1636,63.1262,63.1449,18364.0
2016-04-18 13:00:00,101.19,101.19,101.12,101.13,22907.0,63.1386,63.1386,63.095,63.1012,22907.0
2016-04-18 13:05:00,101.14,101.14,101.04,101.08,23643.0,63.1074,63.1074,63.045,63.07,23643.0
2016-04-18 13:10:00,101.07,101.12,101.06,101.12,17639.0,63.0638,63.095,63.0575,63.095,17639.0
2016-04-18 13:15:00,101.13,101.17,101.06,101.06,20677.0,63.1012,63.1262,63.0575,63.0575,20677.0
2016-04-18 13:20:00,101.07,101.12,101.04,101.11,14929.0,63.0638,63.095,63.045,63.0887,14929.0
2016-04-18 13:25:00,101.11,101.12,101.08,101.11,13905.0,63.0887,63.095,63.07,63.0887,13905.0
2016-04-18 13:30:00,101.1,101.19,101.08,101.16,38076.0,63.0825,63.1386,63.07,63.1199,38076.0
2016-04-18 13:35:00,101.15,101.16,101.1,101.11,33204.0,63.1137,63.1199,63.0825,63.0887,33204.0
2016-04-18 13:40:00,101.12,101.14,100.95,101.0,137878.0,63.095,63.1074,62.9889,63.0201,137878.0
2016-04-18 13:45:00,101.0,101.02,100.95,101.0,39244.0,63.0201,63.0326,62.9889,63.0201,39244.0
2016-04-18 13:50:00,101.01,101.07,100.95,101.07,37264.0,63.0263,63.0638,62.9889,63.0638,37264.0
2016-04-18 13:55:00,101.07,101.13,101.07,101.12,19743.0,63.0638,63.1012,63.0638,63.095,19743.0
2016-04-18 14:00:00,101.13,101.18,101.11,101.17,51741.0,63.1012,63.1324,63.0887,63.1262,51741.0
2016-04-18 14:05:00,101.17,101.18,101.13,101.15,47140.0,63.1262,63.1324,63.1012,63.1137,47140.0
2016-04-18 14:10:00,101.15,101.18,101.12,101.18,36696.0,63.1137,63.1324,63.095,63.1324,36696.0
2016-04-18 14:15:00,101.16,101.17,101.11,101.14,26600.0,63.1199,63.1262,63.0887,63.1074,26600.0
2016-04-18 14:20:00,101.13,101.21,101.11,101.2,46103.0,63.1012,63.1511,63.0887,63.1449,46103.0
2016-04-18 14:25:00,101.2,101.22,101.11,101.12,36365.0,63.1449,63.1574,63.0887,63.095,36365.0
2016-04-18 14:30:00,101.12,101.22,101.1,101.2,97765.0,63.095,63.1574,63.0825,63.1449,97765.0
2016-04-18 14:35:00,101.21,101.25,101.2,101.25,57764.0,63.1511,63.1761,63.1449,63.1761,57764.0
2016-04-18 14:40:00,101.24,101.25,101.23,101.24,86848.0,63.1698,63.1761,63.1636,63.1698,86848.0
2016-04-18 14:45:00,101.23,101.25,101.23,101.25,43968.0,63.1636,63.1761,63.1636,63.1761,43968.0
2016-04-18 14:50:00,101.24,101.37,101.22,101.31,95733.0,63.1698,63.251,63.1574,63.2135,95733.0
2016-04-18 14:55:00,101.3,101.33,101.25,101.29,34225.0,63.2073,63.226,63.1761,63.201,34225.0
2016-04-18 15:00:00,101.29,101.31,101.2,101.29,39050.0,63.201,63.2135,63.1449,63.201,39050.0
2016-04-18 15:05:00,101.29,101.39,101.28,101.36,37377.0,63.201,63.2634,63.1948,63.2447,37377.0
2016-04-18 15:10:00,101.35,101.36,101.23,101.25,42232.0,63.2385,63.2447,63.1636,63.1761,42232.0
2016-04-18 15:15:00,101.25,101.35,101.23,101.25,54590.0,63.1761,63.2385,63.1636,63.1761,54590.0
2016-04-18 15:20:00,101.25,101.26,101.03,101.03,115498.0,63.1761,63.1823,63.0388,63.0388,115498.0
2016-04-18 15:25:00,101.04,101.08,100.98,101.05,64092.0,63.045,63.07,63.0076,63.0513,64092.0
2016-04-18 15:30:00,101.05,101.05,100.95,101.01,63412.0,63.0513,63.0513,62.9889,63.0263,63412.0
2016-04-18 15:35:00,101.01,101.03,100.96,100.96,56565.0,63.0263,63.0388,62.9951,62.9951,56565.0
2016-04-18 15:40:00,100.97,100.98,100.87,100.95,103282.0,63.0014,63.0076,62.939,62.9889,103282.0
2016-04-18 15:45:00,100.94,100.99,100.88,100.89,90600.0,62.9826,63.0138,62.9452,62.9515,90600.0
2016-04-18 15:50:00,100.89,100.99,100.89,100.93,75802.0,62.9515,63.0138,62.9515,62.9764,75802.0
2016-04-18 15:55:00,100.93,100.97,100.5,100.77,357583.0,62.9764,63.0014,62.7081,62.8766,357583.0
2016-04-19 09:30:00,98.0,98.65,97.08,97.86,388299.0,61.1482,61.5538,60.5742,61.0608,388299.0
2016-04-19 09:35:00,97.87,98.9,97.84,98.6,304666.0,61.0671,61.7098,61.0484,61.5226,304666.0
2016-04-19 09:40:00,98.64,98.98,98.55,98.57,297464.0,61.5475,61.7597,61.4914,61.5039,297464.0
2016-04-19 09:45:00,98.57,99.01,98.4,98.89,308558.0,61.5039,61.7784,61.3978,61.7035,308558.0
2016-04-19 09:50:00,98.92,99.37,98.76,98.78,189879.0,61.7222,62.003,61.6224,61.6349,189879.0
2016-04-19 09:55:00,98.8,99.06,98.79,98.93,116913.0,61.6474,61.8096,61.6411,61.7285,116913.0
2016-04-19 10:00:00,98.96,98.96,98.7,98.88,122122.0,61.7472,61.7472,61.585,61.6973,122122.0
2016-04-19 10:05:00,98.88,99.13,98.68,98.7,211610.0,61.6973,61.8533,61.5725,61.585,211610.0
2016-04-19 10:10:00,98.68,98.99,98.6,98.86,83617.0,61.5725,61.7659,61.5226,61.6848,83617.0
2016-04-19 10:15:00,98.85,99.15,98.85,99.12,88695.0,61.6786,61.8658,61.6786,61.847,88695.0
2016-04-19 10:20:00,99.14,99.14,98.94,98.97,41351.0,61.8595,61.8595,61.7347,61.7534,41351.0
2016-04-19 10:25:00,98.96,99.07,98.94,99.07,66305.0,61.7472,61.8158,61.7347,61.8158,66305.0
2016-04-19 10:30:00,99.06,99.21,98.99,99.04,54375.0,61.8096,61.9032,61.7659,61.7971,54375.0
2016-04-19 10:35:00,99.03,99.03,98.63,98.82,73009.0,61.7909,61.7909,61.5413,61.6599,73009.0
2016-04-19 10:40:00,98.82,98.84,98.63,98.67,100756.0,61.6599,61.6723,61.5413,61.5663,100756.0
2016-04-19 10:45:00,98.67,99.12,98.67,98.98,50967.0,61.5663,61.847,61.5663,61.7597,50967.0
2016-04-19 10:50:00,99.0,99.03,98.8,98.89,39506.0,61.7722,61.7909,61.6474,61.7035,39506.0
2016-04-19 10:55:00,98.87,98.88,98.61,98.65,106237.0,61.691,61.6973,61.5288,61.5538,106237.0
2016-04-19 11:00:00,98.65,98.88,98.63,98.84,87889.0,61.5538,61.6973,61.5413,61.6723,87889.0
2016-04-19 11:05:00,98.84,99.0,98.8,98.83,61005.0,61.6723,61.7722,61.6474,61.6661,61005.0
2016-04-19 11:10:00,98.83,99.09,98.83,98.96,46074.0,61.6661,61.8283,61.6661,61.7472,46074.0
2016-04-19 11:15:00,98.97,99.18,98.97,99.15,45791.0,61.7534,61.8845,61.7534,61.8658,45791.0
2016-04-19 11:20:00,99.14,99.15,99.0,99.13,50145.0,61.8595,61.8658,61.7722,61.8533,50145.0
2016-04-19 11:25:00,99.12,99.34,99.1,99.34,58103.0,61.847,61.9843,61.8346,61.9843,58103.0
2016-04-19 11:30:00,99.34,99.37,99.02,99.12,71720.0,61.9843,62.003,61.7846,61.847,71720.0
2016-04-19 11:35:00,99.15,99.22,99.11,99.19,31739.0,61.8658,61.9094,61.8408,61.8907,31739.0
2016-04-19 11:40:00,99.2,99.24,99.14,99.15,43995.0,61.897,61.9219,61.8595,61.8658,43995.0
2016-04-19 11:45:00,99.17,99.34,99.14,99.33,113428.0,61.8782,61.9843,61.8595,61.9781,113428.0
2016-04-19 11:50:00,99.34,99.44,99.26,99.43,37380.0,61.9843,62.0467,61.9344,62.0405,37380.0
2016-04-19 11:55:00,99.41,99.73,99.37,99.54,68182.0,62.028,62.2277,62.003,62.1091,68182.0
2016-04-19 12:00:00,99.55,99.55,99.27,99.3,56047.0,62.1153,62.1153,61.9406,61.9594,56047.0
2016-04-19 12:05:00,99.3,99.32,99.12,99.26,93691.0,61.9594,61.9718,61.847,61.9344,93691.0
2016-04-19 12:10:00,99.26,99.41,99.2,99.35,35428.0,61.9344,62.028,61.897,61.9906,35428.0
2016-04-19 12:15:00,99.35,99.36,99.2,99.29,30819.0,61.9906,61.9968,61.897,61.9531,30819.0
2016-04-19 12:20:00,99.28,99.36,99.25,99.28,34732.0,61.9469,61.9968,61.9282,61.9469,34732.0
2016-04-19 12:25:00,99.27,99.36,99.24,99.25,46161.0,61.9406,61.9968,61.9219,61.9282,46161.0
2016-04-19 12:30:00,99.25,99.29,99.23,99.23,47876.0,61.9282,61.9531,61.9157,61.9157,47876.0
2016-04-19 12:35:00,99.22,99.27,99.2,99.23,56764.0,61.9094,61.9406,61.897,61.9157,56764.0
2016-04-19 12:40:00,99.24,99.25,99.16,99.17,54062.0,61.9219,61.9282,61.872,61.8782,54062.0
2016-04-19 12:45:00,99.17,99.17,99.07,99.09,43966.0,61.8782,61.8782,61.8158,61.8283,43966.0
2016-04-19 12:50:00,99.08,99.08,98.94,98.94,52761.0,61.8221,61.8221,61.7347,61.7347,52761.0
2016-04-19 12:55:00,98.94,98.96,98.86,98.89,39236.0,61.7347,61.7472,61.6848,61.7035,39236.0
2016-04-19 13:00:00,98.87,99.01,98.87,98.98,49987.0,61.691,61.7784,61.691,61.7597,49987.0
2016-04-19 13:05:00,98.98,98.98,98.86,98.87,22773.0,61.7597,61.7597,61.6848,61.691,22773.0
2016-04-19 13:10:00,98.87,99.01,98.87,99.0,22807.0,61.691,61.7784,61.691,61.7722,22807.0
2016-04-19 13:15:00,99.02,99.1,98.95,98.97,35805.0,61.7846,61.8346,61.741,61.7534,35805.0
2016-04-19 13:20:00,98.96,98.96,98.85,98.89,22280.0,61.7472,61.7472,61.6786,61.7035,22280.0
2016-04-19 13:25:00,98.9,99.03,98.9,99.01,16824.0,61.7098,61.7909,61.7098,61.7784,16824.0
2016-04-19 13:30:00,99.01,99.04,98.76,98.87,38497.0,61.7784,61.7971,61.6224,61.691,38497.0
2016-04-19 13:35:00,98.86,98.96,98.85,98.91,16872.0,61.6848,61.7472,61.6786,61.716,16872.0
2016-04-19 13:40:00,98.92,99.2,98.91,99.19,28478.0,61.7222,61.897,61.716,61.8907,28478.0
2016-04-19 13:45:00,99.18,99.23,99.09,99.1,20135.0,61.8845,61.9157,61.8283,61.8346,20135.0
2016-04-19 13:50:00,99.09,99.09,98.97,99.01,27758.0,61.8283,61.8283,61.7534,61.7784,27758.0
2016-04-19 13:55:00,99.0,99.04,98.99,99.01,24433.0,61.7722,61.7971,61.7659,61.7784,24433.0
2016-04-19 14:00:00,99.02,99.09,99.01,99.06,26221.0,61.7846,61.8283,61.7784,61.8096,26221.0
2016-04-19 14:05:00,99.06,99.11,99.04,99.1,27586.0,61.8096,61.8408,61.7971,61.8346,27586.0
2016-04-19 14:10:00,99.09,99.16,99.03,99.03,28144.0,61.8283,61.872,61.7909,61.7909,28144.0
2016-04-19 14:15:00,99.03,99.08,99.0,99.02,31662.0,61.7909,61.8221,61.7722,61.7846,31662.0
2016-04-19 14:20:00,99.01,99.02,98.96,98.96,28638.0,61.7784,61.7846,61.7472,61.7472,28638.0
2016-04-19 14:25:00,98.97,98.97,98.81,98.88,41284.0,61.7534,61.7534,61.6536,61.6973,41284.0
2016-04-19 14:30:00,98.89,98.94,98.78,98.78,39542.0,61.7035,61.7347,61.6349,61.6349,39542.0
2016-04-19 14:35:00,98.78,98.8,98.75,98.78,35694.0,61.6349,61.6474,61.6162,61.6349,35694.0
2016-04-19 14:40:00,98.78,98.82,98.76,98.81,34031.0,61.6349,61.6599,61.6224,61.6536,34031.0
2016-04-19 14:45:00,98.8,98.85,98.77,98.85,31278.0,61.6474,61.6786,61.6287,61.6786,31278.0
2016-04-19 14:50:00,98.84,98.88,98.75,98.76,235951.0,61.6723,61.6973,61.6162,61.6224,235951.0
2016-04-19 14:55:00,98.77,98.78,98.62,98.64,54051.0,61.6287,61.6349,61.5351,61.5475,54051.0
2016-04-19 15:00:00,98.65,98.73,98.63,98.63,38269.0,61.5538,61.6037,61.5413,61.5413,38269.0
2016-04-19 15:05:00,98.64,98.7,98.62,98.68,43653.0,61.5475,61.585,61.5351,61.5725,43653.0
2016-04-19 15:10:00,98.68,98.72,98.62,98.71,50450.0,61.5725,61.5975,61.5351,61.5912,50450.0
2016-04-19 15:15:00,98.71,98.83,98.7,98.82,34089.0,61.5912,61.6661,61.585,61.6599,34089.0
2016-04-19 15:20:00,98.82,98.91,98.82,98.87,35470.0,61.6599,61.716,61.6599,61.691,35470.0
2016-04-19 15:25:00,98.88,99.05,98.87,99.05,62276.0,61.6973,61.8034,61.691,61.8034,62276.0
2016-04-19 15:30:00,99.06,99.15,99.05,99.09,83104.0,61.8096,61.8658,61.8034,61.8283,83104.0
2016-04-19 15:35:00,99.08,99.15,99.08,99.13,72953.0,61.8221,61.8658,61.8221,61.8533,72953.0
2016-04-19 15:40:00,99.14,99.24,99.13,99.16,75456.0,61.8595,61.9219,61.8533,61.872,75456.0
2016-04-19 15:45:00,99.16,99.26,99.16,99.26,91000.0,61.872,61.9344,61.872,61.9344,91000.0
2016-04-19 15:50:00,99.26,99.37,99.22,99.22,199945.0,61.9344,62.003,61.9094,61.9094,199945.0
2016-04-19 15:55:00,99.22,99.28,99.1,99.25,266478.0,61.9094,61.9469,61.8346,61.9282,266478.0
2016-04-20 09:30:00,98.89,99.23,98.8,98.96,126758.0,61.7035,61.9157,61.6474,61.7472,126758.0
2016-04-20 09:35:00,98.97,99.03,98.31,98.33,73464.0,61.7534,61.7909,61.3416,61.3541,73464.0
2016-04-20 09:40:00,98.31,98.5,98.3,98.43,67127.0,61.3416,61.4602,61.3354,61.4165,67127.0
2016-04-20 09:45:00,98.42,98.47,98.28,98.38,64554.0,61.4103,61.4415,61.3229,61.3853,64554.0
2016-04-20 09:50:00,98.4,98.55,98.33,98.49,52930.0,61.3978,61.4914,61.3541,61.4539,52930.0
2016-04-20 09:55:00,98.49,98.49,98.15,98.15,66548.0,61.4539,61.4539,61.2418,61.2418,66548.0
2016-04-20 10:00:00,98.15,98.32,98.09,98.23,53666.0,61.2418,61.3479,61.2044,61.2917,53666.0
2016-04-20 10:05:00,98.25,98.55,98.25,98.53,51718.0,61.3042,61.4914,61.3042,61.4789,51718.0
2016-04-20 10:10:00,98.55,98.59,98.48,98.54,39920.0,61.4914,61.5163,61.4477,61.4851,39920.0
2016-04-20 10:15:00,98.55,98.56,98.23,98.23,46603.0,61.4914,61.4976,61.2917,61.2917,46603.0
2016-04-20 10:20:00,98.23,98.43,98.15,98.21,72308.0,61.2917,61.4165,61.2418,61.2792,72308.0
2016-04-20 10:25:00,98.21,98.37,98.13,98.17,52163.0,61.2792,61.3791,61.2293,61.2543,52163.0
2016-04-20 10:30:00,98.16,98.3,98.12,98.23,41879.0,61.248,61.3354,61.2231,61.2917,41879.0
2016-04-20 10:35:00,98.24,98.36,98.16,98.36,40486.0,61.298,61.3728,61.248,61.3728,40486.0
2016-04-20 10:40:00,98.37,98.45,98.36,98.38,30176.0,61.3791,61.429,61.3728,61.3853,30176.0
2016-04-20 10:45:00,98.38,98.41,98.27,98.37,51761.0,61.3853,61.404,61.3167,61.3791,51761.0
2016-04-20 10:50:00,98.36,98.36,98.17,98.21,45596.0,61.3728,61.3728,61.2543,61.2792,45596.0
2016-04-20 10:55:00,98.22,98.35,98.2,98.3,33428.0,61.2855,61.3666,61.273,61.3354,33428.0
2016-04-20 11:00:00,98.28,98.53,98.28,98.44,29988.0,61.3229,61.4789,61.3229,61.4227,29988.0
2016-04-20 11:05:00,98.45,98.54,98.41,98.45,41684.0,61.429,61.4851,61.404,61.429,41684.0
2016-04-20 11:10:00,98.45,98.47,98.39,98.43,48822.0,61.429,61.4415,61.3915,61.4165,48822.0
2016-04-20 11:15:00,98.44,98.47,98.37,98.47,69699.0,61.4227,61.4415,61.3791,61.4415,69699.0
2016-04-20 11:20:00,98.47,98.49,98.39,98.46,37640.0,61.4415,61.4539,61.3915,61.4352,37640.0
2016-04-20 11:25:00,98.48,98.56,98.44,98.52,88071.0,61.4477,61.4976,61.4227,61.4727,88071.0
2016-04-20 11:30:00,98.51,98.69,98.51,98.64,35137.0,61.4664,61.5787,61.4664,61.5475,35137.0
2016-04-20 11:35:00,98.63,98.76,98.62,98.76,35371.0,61.5413,61.6224,61.5351,61.6224,35371.0
2016-04-20 11:40:00,98.76,98.9,98.75,98.87,43684.0,61.6224,61.7098,61.6162,61.691,43684.0
2016-04-20 11:45:00,98.87,98.91,98.78,98.82,33182.0,61.691,61.716,61.6349,61.6599,33182.0
2016-04-20 11:50:00,98.81,98.81,98.64,98.65,34717.0,61.6536,61.6536,61.5475,61.5538,34717.0
2016-04-20 11:55:00,98.65,98.67,98.49,98.55,19161.0,61.5538,61.5663,61.4539,61.4914,19161.0
2016-04-20 12:00:00,98.53,98.64,98.53,98.57,25122.0,61.4789,61.5475,61.4789,61.5039,25122.0
2016-04-20 12:05:00,98.57,98.66,98.57,98.6,18453.0,61.5039,61.56,61.5039,61.5226,18453.0
2016-04-20 12:10:00,98.6,98.66,98.56,98.62,21184.0,61.5226,61.56,61.4976,61.5351,21184.0
2016-04-20 12:15:00,98.63,98.82,98.63,98.82,18516.0,61.5413,61.6599,61.5413,61.6599,18516.0
2016-04-20 12:20:00,98.81,98.82,98.75,98.8,26259.0,61.6536,61.6599,61.6162,61.6474,26259.0
2016-04-20 12:25:00,98.79,98.8,98.72,98.75,16023.0,61.6411,61.6474,61.5975,61.6162,16023.0
2016-04-20 12:30:00,98.74,98.97,98.73,98.96,31569.0,61.6099,61.7534,61.6037,61.7472,31569.0
2016-04-20 12:35:00,98.96,98.96,98.81,98.81,27154.0,61.7472,61.7472,61.6536,61.6536,27154.0
2016-04-20 12:40:00,98.79,98.88,98.77,98.85,19974.0,61.6411,61.6973,61.6287,61.6786,19974.0
2016-04-20 12:45:00,98.84,98.94,98.82,98.91,23084.0,61.6723,61.7347,61.6599,61.716,23084.0
2016-04-20 12:50:00,98.91,98.91,98.84,98.85,22866.0,61.716,61.716,61.6723,61.6786,22866.0
2016-04-20 12:55:00,98.84,98.88,98.8,98.81,26249.0,61.6723,61.6973,61.6474,61.6536,26249.0
2016-04-20 13:00:00,98.79,98.89,98.79,98.87,32072.0,61.6411,61.7035,61.6411,61.691,32072.0
2016-04-20 13:05:00,98.86,98.86,98.67,98.67,21029.0,61.6848,61.6848,61.5663,61.5663,21029.0
2016-04-20 13:10:00,98.67,98.77,98.67,98.7,24794.0,61.5663,61.6287,61.5663,61.585,24794.0
2016-04-20 13:15:00,98.7,98.73,98.62,98.69,21679.0,61.585,61.6037,61.5351,61.5787,21679.0
2016-04-20 13:20:00,98.68,98.71,98.64,98.65,23477.0,61.5725,61.5912,61.5475,61.5538,23477.0
2016-04-20 13:25:00,98.65,98.67,98.62,98.66,28164.0,61.5538,61.5663,61.5351,61.56,28164.0
2016-04-20 13:30:00,98.66,98.67,98.6,98.63,32098.0,61.56,61.5663,61.5226,61.5413,32098.0
2016-04-20 13:35:00,98.63,98.65,98.58,98.63,23987.0,61.5413,61.5538,61.5101,61.5413,23987.0
2016-04-20 13:40:00,98.64,98.65,98.58,98.59,19105.0,61.5475,61.5538,61.5101,61.5163,19105.0
2016-04-20 13:45:00,98.59,98.67,98.58,98.64,34544.0,61.5163,61.5663,61.5101,61.5475,34544.0
2016-04-20 13:50:00,98.63,98.69,98.63,98.66,13346.0,61.5413,61.5787,61.5413,61.56,13346.0
2016-04-20 13:55:00,98.66,98.68,98.54,98.54,13625.0,61.56,61.5725,61.4851,61.4851,13625.0
2016-04-20 14:00:00,98.54,98.65,98.54,98.59,22054.0,61.4851,61.5538,61.4851,61.5163,22054.0
2016-04-20 14:05:00,98.59,98.63,98.58,98.58,15234.0,61.5163,61.5413,61.5101,61.5101,15234.0
2016-04-20 14:10:00,98.58,98.62,98.57,98.59,27662.0,61.5101,61.5351,61.5039,61.5163,27662.0
2016-04-20 14:15:00,98.59,98.68,98.59,98.68,30125.0,61.5163,61.5725,61.5163,61.5725,30125.0
2016-04-20 14:20:00,98.67,98.73,98.64,98.69,27199.0,61.5663,61.6037,61.5475,61.5787,27199.0
2016-04-20 14:25:00,98.71,98.71,98.64,98.65,22300.0,61.5912,61.5912,61.5475,61.5538,22300.0
2016-04-20 14:30:00,98.65,98.72,98.65,98.72,40471.0,61.5538,61.5975,61.5538,61.5975,40471.0
2016-04-20 14:35:00,98.72,98.72,98.63,98.64,26476.0,61.5975,61.5975,61.5413,61.5475,26476.0
2016-04-20 14:40:00,98.63,98.65,98.57,98.61,23543.0,61.5413,61.5538,61.5039,61.5288,23543.0
2016-04-20 14:45:00,98.61,98.63,98.59,98.59,18670.0,61.5288,61.5413,61.5163,61.5163,18670.0
2016-04-20 14:50:00,98.59,98.66,98.59,98.62,33803.0,61.5163,61.56,61.5163,61.5351,33803.0
2016-04-20 14:55:00,98.62,98.63,98.58,98.59,22146.0,61.5351,61.5413,61.5101,61.5163,22146.0
2016-04-20 15:00:00,98.59,98.63,98.55,98.58,35022.0,61.5163,61.5413,61.4914,61.5101,35022.0
2016-04-20 15:05:00,98.58,98.58,98.5,98.52,39372.0,61.5101,61.5101,61.4602,61.4727,39372.0
2016-04-20 15:10:00,98.51,98.52,98.46,98.47,38786.0,61.4664,61.4727,61.4352,61.4415,38786.0
2016-04-20 15:15:00,98.48,98.48,98.4,98.4,39881.0,61.4477,61.4477,61.3978,61.3978,39881.0
2016-04-20 15:20:00,98.41,98.44,98.4,98.41,51072.0,61.404,61.4227,61.3978,61.404,51072.0
2016-04-20 15:25:00,98.42,98.42,98.31,98.31,65432.0,61.4103,61.4103,61.3416,61.3416,65432.0
2016-04-20 15:30:00,98.31,98.35,98.22,98.26,52993.0,61.3416,61.3666,61.2855,61.3104,52993.0
2016-04-20 15:35:00,98.26,98.32,98.22,98.25,76609.0,61.3104,61.3479,61.2855,61.3042,76609.0
2016-04-20 15:40:00,98.24,98.29,98.13,98.13,71199.0,61.298,61.3292,61.2293,61.2293,71199.0
2016-04-20 15:45:00,98.13,98.18,98.09,98.1,100117.0,61.2293,61.2605,61.2044,61.2106,100117.0
2016-04-20 15:50:00,98.1,98.14,98.0,98.0,130743.0,61.2106,61.2356,61.1482,61.1482,130743.0
2016-04-20 15:55:00,98.0,98.17,98.0,98.12,213239.0,61.1482,61.2543,61.1482,61.2231,213239.0
2016-04-21 09:30:00,97.82,98.12,96.55,97.02,297777.0,61.0359,61.2231,60.2435,60.5367,297777.0
2016-04-21 09:35:00,97.01,97.02,96.28,96.4,112830.0,60.5305,60.5367,60.075,60.1499,112830.0
2016-04-21 09:40:00,96.45,96.54,95.95,96.1,151739.0,60.1811,60.2372,59.8691,59.9627,151739.0
2016-04-21 09:45:00,96.08,96.37,96.06,96.17,121215.0,59.9502,60.1311,59.9377,60.0064,121215.0
2016-04-21 09:50:00,96.17,96.72,95.91,96.72,155057.0,60.0064,60.3495,59.8441,60.3495,155057.0
2016-04-21 09:55:00,96.71,96.72,95.97,96.2,139035.0,60.3433,60.3495,59.8816,60.0251,139035.0
2016-04-21 10:00:00,96.2,96.52,96.06,96.5,76734.0,60.0251,60.2247,59.9377,60.2123,76734.0
2016-04-21 10:05:00,96.48,96.64,96.44,96.55,105582.0,60.1998,60.2996,60.1748,60.2435,105582.0
2016-04-21 10:10:00,96.57,96.69,96.52,96.54,114314.0,60.2559,60.3308,60.2247,60.2372,114314.0
2016-04-21 10:15:00,96.56,96.56,96.28,96.45,63652.0,60.2497,60.2497,60.075,60.1811,63652.0
2016-04-21 10:20:00,96.45,96.53,96.32,96.47,60090.0,60.1811,60.231,60.0999,60.1935,60090.0
2016-04-21 10:25:00,96.47,96.51,96.41,96.5,72897.0,60.1935,60.2185,60.1561,60.2123,72897.0
2016-04-21 10:30:00,96.5,96.5,96.38,96.42,63751.0,60.2123,60.2123,60.1374,60.1623,63751.0
2016-04-21 10:35:00,96.42,96.5,96.37,96.47,54933.0,60.1623,60.2123,60.1311,60.1935,54933.0
2016-04-21 10:40:00,96.47,96.74,96.46,96.67,53637.0,60.1935,60.362,60.1873,60.3183,53637.0
2016-04-21 10:45:00,96.68,96.73,96.52,96.58,36697.0,60.3246,60.3558,60.2247,60.2622,36697.0
2016-04-21 10:50:00,96.57,96.74,96.5,96.71,32187.0,60.2559,60.362,60.2123,60.3433,32187.0
2016-04-21 10:55:00,96.7,96.84,96.69,96.8,41342.0,60.3371,60.4244,60.3308,60.3995,41342.0
2016-04-21 11:00:00,96.79,96.89,96.65,96.73,37043.0,60.3932,60.4556,60.3059,60.3558,37043.0
2016-04-21 11:05:00,96.73,96.74,96.64,96.66,39166.0,60.3558,60.362,60.2996,60.3121,39166.0
2016-04-21 11:10:00,96.66,96.69,96.53,96.54,38665.0,60.3121,60.3308,60.231,60.2372,38665.0
2016-04-21 11:15:00,96.54,96.69,96.54,96.64,32558.0,60.2372,60.3308,60.2372,60.2996,32558.0
2016-04-21 11:20:00,96.64,96.78,96.64,96.78,35208.0,60.2996,60.387,60.2996,60.387,35208.0
2016-04-21 11:25:00,96.79,96.9,96.67,96.72,63451.0,60.3932,60.4618,60.3183,60.3495,63451.0
2016-04-21 11:30:00,96.73,96.79,96.67,96.75,30135.0,60.3558,60.3932,60.3183,60.3683,30135.0
2016-04-21 11:35:00,96.74,96.85,96.61,96.82,28885.0,60.362,60.4306,60.2809,60.4119,28885.0
2016-04-21 11:40:00,96.81,96.88,96.76,96.85,26943.0,60.4057,60.4494,60.3745,60.4306,26943.0
2016-04-21 11:45:00,96.85,96.89,96.73,96.74,36567.0,60.4306,60.4556,60.3558,60.362,36567.0
2016-04-21 11:50:00,96.75,96.94,96.71,96.9,34288.0,60.3683,60.4868,60.3433,60.4618,34288.0
2016-04-21 11:55:00,96.9,96.98,96.88,96.93,41646.0,60.4618,60.5118,60.4494,60.4806,41646.0
2016-04-21 12:00:00,96.92,96.95,96.74,96.75,38085.0,60.4743,60.493,60.362,60.3683,38085.0
2016-04-21 12:05:00,96.74,96.76,96.67,96.72,31170.0,60.362,60.3745,60.3183,60.3495,31170.0
2016-04-21 12:10:00,96.72,96.82,96.67,96.82,20297.0,60.3495,60.4119,60.3183,60.4119,20297.0
2016-04-21 12:15:00,96.82,96.82,96.69,96.77,21959.0,60.4119,60.4119,60.3308,60.3807,21959.0
2016-04-21 12:20:00,96.75,96.76,96.66,96.67,21936.0,60.3683,60.3745,60.3121,60.3183,21936.0
2016-04-21 12:25:00,96.66,96.77,96.66,96.77,28035.0,60.3121,60.3807,60.3121,60.3807,28035.0
2016-04-21 12:30:00,96.78,96.83,96.76,96.81,19595.0,60.387,60.4182,60.3745,60.4057,19595.0
2016-04-21 12:35:00,96.8,96.91,96.77,96.78,19580.0,60.3995,60.4681,60.3807,60.387,19580.0
2016-04-21 12:40:00,96.77,96.91,96.77,96.87,22501.0,60.3807,60.4681,60.3807,60.4431,22501.0
2016-04-21 12:45:00,96.85,96.85,96.69,96.7,39801.0,60.4306,60.4306,60.3308,60.3371,39801.0
2016-04-21 12:50:00,96.7,96.71,96.63,96.67,33246.0,60.3371,60.3433,60.2934,60.3183,33246.0
2016-04-21 12:55:00,96.66,96.74,96.64,96.74,24853.0,60.3121,60.362,60.2996,60.362,24853.0
2016-04-21 13:00:00,96.75,96.87,96.7,96.7,27609.0,60.3683,60.4431,60.3371,60.3371,27609.0
2016-04-21 13:05:00,96.7,96.71,96.6,96.61,31976.0,60.3371,60.3433,60.2747,60.2809,31976.0
2016-04-21 13:10:00,96.6,96.65,96.57,96.59,16866.0,60.2747,60.3059,60.2559,60.2684,16866.0
2016-04-21 13:15:00,96.58,96.59,96.49,96.54,37878.0,60.2622,60.2684,60.206,60.2372,37878.0
2016-04-21 13:20:00,96.55,96.7,96.55,96.67,19955.0,60.2435,60.3371,60.2435,60.3183,19955.0
2016-04-21 13:25:00,96.67,96.72,96.57,96.57,12178.0,60.3183,60.3495,60.2559,60.2559,12178.0
2016-04-21 13:30:00,96.58,96.59,96.5,96.54,22707.0,60.2622,60.2684,60.2123,60.2372,22707.0
2016-04-21 13:35:00,96.53,96.54,96.46,96.54,32780.0,60.231,60.2372,60.1873,60.2372,32780.0
2016-04-21 13:40:00,96.54,96.69,96.5,96.65,23582.0,60.2372,60.3308,60.2123,60.3059,23582.0
2016-04-21 13:45:00,96.66,96.66,96.44,96.44,22294.0,60.3121,60.3121,60.1748,60.1748,22294.0
2016-04-21 13:50:00,96.45,96.47,96.29,96.29,29861.0,60.1811,60.1935,60.0812,60.0812,29861.0
2016-04-21 13:55:00,96.3,96.35,96.27,96.34,35825.0,60.0875,60.1187,60.0688,60.1124,35825.0
2016-04-21 14:00:00,96.35,96.4,96.28,96.4,38562.0,60.1187,60.1499,60.075,60.1499,38562.0
2016-04-21 14:05:00,96.4,96.5,96.38,96.39,34446.0,60.1499,60.2123,60.1374,60.1436,34446.0
2016-04-21 14:10:00,96.37,96.51,96.35,96.5,21576.0,60.1311,60.2185,60.1187,60.2123,21576.0
2016-04-21 14:15:00,96.5,96.58,96.49,96.5,19363.0,60.2123,60.2622,60.206,60.2123,19363.0
2016-04-21 14:20:00,96.51,96.52,96.41,96.45,21636.0,60.2185,60.2247,60.1561,60.1811,21636.0
2016-04-21 14:25:00,96.45,96.49,96.39,96.42,27366.0,60.1811,60.206,60.1436,60.1623,27366.0
2016-04-21 14:30:00,96.42,96.44,96.33,96.34,20692.0,60.1623,60.1748,60.1062,60.1124,20692.0
2016-04-21 14:35:00,96.34,96.42,96.3,96.33,26158.0,60.1124,60.1623,60.0875,60.1062,26158.0
2016-04-21 14:40:00,96.32,96.36,96.29,96.29,30771.0,60.0999,60.1249,60.0812,60.0812,30771.0
2016-04-21 14:45:00,96.29,96.36,96.22,96.36,36260.0,60.0812,60.1249,60.0376,60.1249,36260.0
2016-04-21 14:50:00,96.36,96.44,96.33,96.33,35406.0,60.1249,60.1748,60.1062,60.1062,35406.0
2016-04-21 14:55:00,96.34,96.43,96.28,96.42,26267.0,60.1124,60.1686,60.075,60.1623,26267.0
2016-04-21 15:00:00,96.43,96.53,96.42,96.49,23491.0,60.1686,60.231,60.1623,60.206,23491.0
2016-04-21 15:05:00,96.49,96.53,96.4,96.4,27901.0,60.206,60.231,60.1499,60.1499,27901.0
2016-04-21 15:10:00,96.41,96.45,96.36,96.36,32922.0,60.1561,60.1811,60.1249,60.1249,32922.0
2016-04-21 15:15:00,96.37,96.5,96.36,96.37,46891.0,60.1311,60.2123,60.1249,60.1311,46891.0
2016-04-21 15:20:00,96.36,96.46,96.35,96.45,48697.0,60.1249,60.1873,60.1187,60.1811,48697.0
2016-04-21 15:25:00,96.46,96.51,96.4,96.41,59271.0,60.1873,60.2185,60.1499,60.1561,59271.0
2016-04-21 15:30:00,96.42,96.49,96.39,96.44,38769.0,60.1623,60.206,60.1436,60.1748,38769.0
2016-04-21 15:35:00,96.45,96.48,96.37,96.37,41142.0,60.1811,60.1998,60.1311,60.1311,41142.0
2016-04-21 15:40:00,96.38,96.52,96.37,96.52,47526.0,60.1374,60.2247,60.1311,60.2247,47526.0
2016-04-21 15:45:00,96.52,96.64,96.48,96.58,82028.0,60.2247,60.2996,60.1998,60.2622,82028.0
2016-04-21 15:50:00,96.59,96.59,96.47,96.5,74844.0,60.2684,60.2684,60.1935,60.2123,74844.0
2016-04-21 15:55:00,96.49,96.52,96.4,96.42,142876.0,60.206,60.2247,60.1499,60.1623,142876.0
2016-04-22 09:30:00,96.6,96.83,96.35,96.55,127275.0,60.2747,60.4182,60.1187,60.2435,127275.0
2016-04-22 09:35:00,96.55,96.57,96.25,96.41,32791.0,60.2435,60.2559,60.0563,60.1561,32791.0
2016-04-22 09:40:00,96.42,96.42,96.15,96.26,40520.0,60.1623,60.1623,59.9939,60.0625,40520.0
2016-04-22 09:45:00,96.26,96.76,96.13,96.61,45831.0,60.0625,60.3745,59.9814,60.2809,45831.0
2016-04-22 09:50:00,96.62,96.84,96.61,96.67,80671.0,60.2871,60.4244,60.2809,60.3183,80671.0
2016-04-22 09:55:00,96.67,96.68,96.28,96.33,68269.0,60.3183,60.3246,60.075,60.1062,68269.0
2016-04-22 10:00:00,96.34,96.55,96.18,96.27,81611.0,60.1124,60.2435,60.0126,60.0688,81611.0
2016-04-22 10:05:00,96.26,96.33,96.15,96.25,81369.0,60.0625,60.1062,59.9939,60.0563,81369.0
2016-04-22 10:10:00,96.25,96.56,96.24,96.45,49808.0,60.0563,60.2497,60.05,60.1811,49808.0
2016-04-22 10:15:00,96.44,96.48,96.2,96.2,63613.0,60.1748,60.1998,60.0251,60.0251,63613.0
2016-04-22 10:20:00,96.2,96.41,96.2,96.41,38060.0,60.0251,60.1561,60.0251,60.1561,38060.0
2016-04-22 10:25:00,96.41,96.46,96.28,96.33,36329.0,60.1561,60.1873,60.075,60.1062,36329.0
2016-04-22 10:30:00,96.35,96.46,96.34,96.36,37553.0,60.1187,60.1873,60.1124,60.1249,37553.0
2016-04-22 10:35:00,96.35,96.46,96.34,96.39,20418.0,60.1187,60.1873,60.1124,60.1436,20418.0
2016-04-22 10:40:00,96.39,96.45,96.29,96.39,34262.0,60.1436,60.1811,60.0812,60.1436,34262.0
2016-04-22 10:45:00,96.39,96.57,96.37,96.53,29348.0,60.1436,60.2559,60.1311,60.231,29348.0
2016-04-22 10:50:00,96.54,96.59,96.47,96.51,26022.0,60.2372,60.2684,60.1935,60.2185,26022.0
2016-04-22 10:55:00,96.5,96.5,96.36,96.4,48265.0,60.2123,60.2123,60.1249,60.1499,48265.0
2016-04-22 11:00:00,96.4,96.4,96.29,96.38,97227.0,60.1499,60.1499,60.0812,60.1374,97227.0
2016-04-22 11:05:00,96.38,96.43,96.35,96.4,25310.0,60.1374,60.1686,60.1187,60.1499,25310.0
2016-04-22 11:10:00,96.4,96.45,96.36,96.42,42655.0,60.1499,60.1811,60.1249,60.1623,42655.0
2016-04-22 11:15:00,96.41,96.42,96.27,96.36,40703.0,60.1561,60.1623,60.0688,60.1249,40703.0
2016-04-22 11:20:00,96.35,96.46,96.34,96.46,30447.0,60.1187,60.1873,60.1124,60.1873,30447.0
2016-04-22 11:25:00,96.45,96.55,96.45,96.51,35705.0,60.1811,60.2435,60.1811,60.2185,35705.0
2016-04-22 11:30:00,96.53,96.69,96.52,96.64,36213.0,60.231,60.3308,60.2247,60.2996,36213.0
2016-04-22 11:35:00,96.65,96.66,96.57,96.59,30840.0,60.3059,60.3121,60.2559,60.2684,30840.0
2016-04-22 11:40:00,96.59,96.61,96.42,96.57,31493.0,60.2684,60.2809,60.1623,60.2559,31493.0
2016-04-22 11:45:00,96.54,96.62,96.54,96.61,20290.0,60.2372,60.2871,60.2372,60.2809,20290.0
2016-04-22 11:50:00,96.62,96.63,96.5,96.62,31035.0,60.2871,60.2934,60.2123,60.2871,31035.0
2016-04-22 11:55:00,96.63,96.67,96.61,96.63,21948.0,60.2934,60.3183,60.2809,60.2934,21948.0
2016-04-22 12:00:00,96.64,96.67,96.6,96.61,26143.0,60.2996,60.3183,60.2747,60.2809,26143.0
2016-04-22 12:05:00,96.6,96.64,96.56,96.64,18090.0,60.2747,60.2996,60.2497,60.2996,18090.0
2016-04-22 12:10:00,96.63,96.68,96.63,96.64,11531.0,60.2934,60.3246,60.2934,60.2996,11531.0
2016-04-22 12:15:00,96.64,96.64,96.6,96.63,11754.0,60.2996,60.2996,60.2747,60.2934,11754.0
2016-04-22 12:20:00,96.64,96.64,96.57,96.59,11763.0,60.2996,60.2996,60.2559,60.2684,11763.0
2016-04-22 12:25:00,96.58,96.62,96.55,96.55,17420.0,60.2622,60.2871,60.2435,60.2435,17420.0
2016-04-22 12:30:00,96.55,96.56,96.51,96.52,23553.0,60.2435,60.2497,60.2185,60.2247,23553.0
2016-04-22 12:35:00,96.52,96.55,96.48,96.52,17856.0,60.2247,60.2435,60.1998,60.2247,17856.0
2016-04-22 12:40:00,96.51,96.57,96.46,96.55,14118.0,60.2185,60.2559,60.1873,60.2435,14118.0
2016-04-22 12:45:00,96.56,96.57,96.5,96.53,12199.0,60.2497,60.2559,60.2123,60.231,12199.0
2016-04-22 12:50:00,96.52,96.54,96.47,96.48,16695.0,60.2247,60.2372,60.1935,60.1998,16695.0
2016-04-22 12:55:00,96.49,96.5,96.46,96.46,23629.0,60.206,60.2123,60.1873,60.1873,23629.0
2016-04-22 13:00:00,96.45,96.57,96.44,96.53,43273.0,60.1811,60.2559,60.1748,60.231,43273.0
2016-04-22 13:05:00,96.52,96.52,96.47,96.47,12980.0,60.2247,60.2247,60.1935,60.1935,12980.0
2016-04-22 13:10:00,96.46,96.52,96.44,96.49,16562.0,60.1873,60.2247,60.1748,60.206,16562.0
2016-04-22 13:15:00,96.48,96.49,96.45,96.46,20850.0,60.1998,60.206,60.1811,60.1873,20850.0
2016-04-22 13:20:00,96.45,96.49,96.4,96.43,20677.0,60.1811,60.206,60.1499,60.1686,20677.0
2016-04-22 13:25:00,96.42,96.43,96.37,96.38,15833.0,60.1623,60.1686,60.1311,60.1374,15833.0
2016-04-22 13:30:00,96.39,96.42,96.38,96.4,18680.0,60.1436,60.1623,60.1374,60.1499,18680.0
2016-04-22 13:35:00,96.39,96.4,96.31,96.38,27184.0,60.1436,60.1499,60.0937,60.1374,27184.0
2016-04-22 13:40:00,96.39,96.56,96.39,96.53,24166.0,60.1436,60.2497,60.1436,60.231,24166.0
2016-04-22 13:45:00,96.54,96.68,96.5,96.66,46870.0,60.2372,60.3246,60.2123,60.3121,46870.0
2016-04-22 13:50:00,96.68,96.71,96.57,96.57,30341.0,60.3246,60.3433,60.2559,60.2559,30341.0
2016-04-22 13:55:00,96.58,96.59,96.51,96.55,20531.0,60.2622,60.2684,60.2185,60.2435,20531.0
2016-04-22 14:00:00,96.55,96.61,96.53,96.61,26403.0,60.2435,60.2809,60.231,60.2809,26403.0
2016-04-22 14:05:00,96.61,96.65,96.6,96.64,18262.0,60.2809,60.3059,60.2747,60.2996,18262.0
2016-04-22 14:10:00,96.64,96.64,96.54,96.57,25281.0,60.2996,60.2996,60.2372,60.2559,25281.0
2016-04-22 14:15:00,96.58,96.6,96.53,96.59,27326.0,60.2622,60.2747,60.231,60.2684,27326.0
2016-04-22 14:20:00,96.6,96.67,96.59,96.64,22086.0,60.2747,60.3183,60.2684,60.2996,22086.0
2016-04-22 14:25:00,96.63,96.69,96.62,96.69,21092.0,60.2934,60.3308,60.2871,60.3308,21092.0
2016-04-22 14:30:00,96.67,96.68,96.61,96.62,23345.0,60.3183,60.3246,60.2809,60.2871,23345.0
2016-04-22 14:35:00,96.62,96.68,96.62,96.67,26290.0,60.2871,60.3246,60.2871,60.3183,26290.0
2016-04-22 14:40:00,96.68,96.69,96.65,96.67,23594.0,60.3246,60.3308,60.3059,60.3183,23594.0
2016-04-22 14:45:00,96.68,96.71,96.67,96.7,14788.0,60.3246,60.3433,60.3183,60.3371,14788.0
2016-04-22 14:50:00,96.71,96.77,96.71,96.75,21296.0,60.3433,60.3807,60.3433,60.3683,21296.0
2016-04-22 14:55:00,96.76,96.78,96.73,96.77,31299.0,60.3745,60.387,60.3558,60.3807,31299.0
2016-04-22 15:00:00,96.77,96.78,96.59,96.62,36697.0,60.3807,60.387,60.2684,60.2871,36697.0
2016-04-22 15:05:00,96.6,96.69,96.6,96.68,33565.0,60.2747,60.3308,60.2747,60.3246,33565.0
2016-04-22 15:10:00,96.68,96.73,96.62,96.68,48242.0,60.3246,60.3558,60.2871,60.3246,48242.0
2016-04-22 15:15:00,96.67,96.71,96.61,96.63,25282.0,60.3183,60.3433,60.2809,60.2934,25282.0
2016-04-22 15:20:00,96.63,96.65,96.56,96.62,60342.0,60.2934,60.3059,60.2497,60.2871,60342.0
2016-04-22 15:25:00,96.61,96.73,96.6,96.7,46200.0,60.2809,60.3558,60.2747,60.3371,46200.0
2016-04-22 15:30:00,96.71,96.8,96.69,96.78,70024.0,60.3433,60.3995,60.3308,60.387,70024.0
2016-04-22 15:35:00,96.77,96.82,96.75,96.81,40713.0,60.3807,60.4119,60.3683,60.4057,40713.0
2016-04-22 15:40:00,96.82,96.86,96.76,96.8,53021.0,60.4119,60.4369,60.3745,60.3995,53021.0
2016-04-22 15:45:00,96.79,96.9,96.79,96.89,62797.0,60.3932,60.4618,60.3932,60.4556,62797.0
2016-04-22 15:50:00,96.89,96.91,96.81,96.91,56892.0,60.4556,60.4681,60.4057,60.4681,56892.0
2016-04-22 15:55:00,96.9,96.97,96.87,96.93,153277.0,60.4618,60.5055,60.4431,60.4806,153277.0
2016-04-25 09:30:00,96.59,97.0,96.53,96.99,94946.0,60.2684,60.5242,60.231,60.518,94946.0
2016-04-25 09:35:00,96.94,96.94,96.47,96.61,62720.0,60.4868,60.4868,60.1935,60.2809,62720.0
2016-04-25 09:40:00,96.62,96.82,96.53,96.82,50952.0,60.2871,60.4119,60.231,60.4119,50952.0
2016-04-25 09:45:00,96.81,96.91,96.64,96.66,35633.0,60.4057,60.4681,60.2996,60.3121,35633.0
2016-04-25 09:50:00,96.68,96.73,96.27,96.33,38719.0,60.3246,60.3558,60.0688,60.1062,38719.0
2016-04-25 09:55:00,96.34,96.44,96.21,96.44,32283.0,60.1124,60.1748,60.0313,60.1748,32283.0
2016-04-25 10:00:00,96.45,96.58,96.42,96.58,52448.0,60.1811,60.2622,60.1623,60.2622,52448.0
2016-04-25 10:05:00,96.58,96.71,96.58,96.67,28895.0,60.2622,60.3433,60.2622,60.3183,28895.0
2016-04-25 10:10:00,96.69,96.7,96.57,96.58,19432.0,60.3308,60.3371,60.2559,60.2622,19432.0
2016-04-25 10:15:00,96.57,96.74,96.54,96.74,23631.0,60.2559,60.362,60.2372,60.362,23631.0
2016-04-25 10:20:00,96.72,96.78,96.69,96.71,9900.0,60.3495,60.387,60.3308,60.3433,9900.0
2016-04-25 10:25:00,96.71,96.82,96.65,96.68,17532.0,60.3433,60.4119,60.3059,60.3246,17532.0
2016-04-25 10:30:00,96.67,96.71,96.6,96.71,16938.0,60.3183,60.3433,60.2747,60.3433,16938.0
2016-04-25 10:35:00,96.72,96.78,96.7,96.73,21358.0,60.3495,60.387,60.3371,60.3558,21358.0
2016-04-25 10:40:00,96.69,96.83,96.59,96.67,58895.0,60.3308,60.4182,60.2684,60.3183,58895.0
2016-04-25 10:45:00,96.67,96.88,96.67,96.82,21434.0,60.3183,60.4494,60.3183,60.4119,21434.0
2016-04-25 10:50:00,96.83,96.97,96.81,96.88,36085.0,60.4182,60.5055,60.4057,60.4494,36085.0
2016-04-25 10:55:00,96.89,96.93,96.79,96.79,37223.0,60.4556,60.4806,60.3932,60.3932,37223.0
2016-04-25 11:00:00,96.76,96.85,96.72,96.85,20292.0,60.3745,60.4306,60.3495,60.4306,20292.0
2016-04-25 11:05:00,96.85,96.88,96.72,96.73,37036.0,60.4306,60.4494,60.3495,60.3558,37036.0
2016-04-25 11:10:00,96.72,96.85,96.69,96.72,47879.0,60.3495,60.4306,60.3308,60.3495,47879.0
2016-04-25 11:15:00,96.72,96.8,96.72,96.72,33107.0,60.3495,60.3995,60.3495,60.3495,33107.0
2016-04-25 11:20:00,96.7,96.7,96.56,96.58,14802.0,60.3371,60.3371,60.2497,60.2622,14802.0
2016-04-25 11:25:00,96.58,96.62,96.53,96.55,22057.0,60.2622,60.2871,60.231,60.2435,22057.0
2016-04-25 11:30:00,96.55,96.76,96.54,96.76,21399.0,60.2435,60.3745,60.2372,60.3745,21399.0
2016-04-25 11:35:00,96.75,96.8,96.72,96.78,38672.0,60.3683,60.3995,60.3495,60.387,38672.0
2016-04-25 11:40:00,96.78,96.83,96.73,96.78,21435.0,60.387,60.4182,60.3558,60.387,21435.0
2016-04-25 11:45:00,96.78,96.94,96.77,96.9,28995.0,60.387,60.4868,60.3807,60.4618,28995.0
2016-04-25 11:50:00,96.92,96.94,96.85,96.89,12818.0,60.4743,60.4868,60.4306,60.4556,12818.0
2016-04-25 11:55:00,96.87,96.9,96.8,96.83,11458.0,60.4431,60.4618,60.3995,60.4182,11458.0
2016-04-25 12:00:00,96.83,96.97,96.83,96.95,12379.0,60.4182,60.5055,60.4182,60.493,12379.0
2016-04-25 12:05:00,96.94,96.95,96.89,96.9,9396.0,60.4868,60.493,60.4556,60.4618,9396.0
2016-04-25 12:10:00,96.9,96.97,96.86,96.93,11300.0,60.4618,60.5055,60.4369,60.4806,11300.0
2016-04-25 12:15:00,96.9,97.04,96.9,96.99,14020.0,60.4618,60.5492,60.4618,60.518,14020.0
2016-04-25 12:20:00,97.01,97.05,97.0,97.03,11724.0,60.5305,60.5554,60.5242,60.543,11724.0
2016-04-25 12:25:00,97.03,97.06,97.0,97.03,11652.0,60.543,60.5617,60.5242,60.543,11652.0
2016-04-25 12:30:00,97.04,97.09,96.91,97.01,74808.0,60.5492,60.5804,60.4681,60.5305,74808.0
2016-04-25 12:35:00,97.02,97.06,96.99,97.02,13845.0,60.5367,60.5617,60.518,60.5367,13845.0
2016-04-25 12:40:00,97.01,97.02,96.95,96.96,64500.0,60.5305,60.5367,60.493,60.4993,64500.0
2016-04-25 12:45:00,96.97,96.97,96.94,96.97,6681.0,60.5055,60.5055,60.4868,60.5055,6681.0
2016-04-25 12:50:00,96.97,97.16,96.97,97.12,16766.0,60.5055,60.6241,60.5055,60.5991,16766.0
2016-04-25 12:55:00,97.12,97.2,97.11,97.19,14564.0,60.5991,60.649,60.5929,60.6428,14564.0
2016-04-25 13:00:00,97.19,97.2,97.15,97.18,7479.0,60.6428,60.649,60.6178,60.6366,7479.0
2016-04-25 13:05:00,97.19,97.24,97.17,97.18,14131.0,60.6428,60.674,60.6303,60.6366,14131.0
2016-04-25 13:10:00,97.19,97.32,97.17,97.32,18381.0,60.6428,60.7239,60.6303,60.7239,18381.0
2016-04-25 13:15:00,97.34,97.36,97.29,97.32,12847.0,60.7364,60.7489,60.7052,60.7239,12847.0
2016-04-25 13:20:00,97.31,97.34,97.26,97.29,14432.0,60.7177,60.7364,60.6865,60.7052,14432.0
2016-04-25 13:25:00,97.28,97.33,97.2,97.22,26724.0,60.699,60.7301,60.649,60.6615,26724.0
2016-04-25 13:30:00,97.21,97.25,97.09,97.1,60582.0,60.6553,60.6802,60.5804,60.5866,60582.0
2016-04-25 13:35:00,97.11,97.14,97.09,97.13,13990.0,60.5929,60.6116,60.5804,60.6054,13990.0
2016-04-25 13:40:00,97.13,97.17,97.11,97.16,11303.0,60.6054,60.6303,60.5929,60.6241,11303.0
2016-04-25 13:45:00,97.16,97.17,97.1,97.13,13006.0,60.6241,60.6303,60.5866,60.6054,13006.0
2016-04-25 13:50:00,97.14,97.2,97.14,97.17,15205.0,60.6116,60.649,60.6116,60.6303,15205.0
2016-04-25 13:55:00,97.18,97.18,97.13,97.16,19321.0,60.6366,60.6366,60.6054,60.6241,19321.0
2016-04-25 14:00:00,97.15,97.21,97.14,97.19,13650.0,60.6178,60.6553,60.6116,60.6428,13650.0
2016-04-25 14:05:00,97.19,97.19,97.08,97.19,25784.0,60.6428,60.6428,60.5742,60.6428,25784.0
2016-04-25 14:10:00,97.19,97.2,97.08,97.09,15100.0,60.6428,60.649,60.5742,60.5804,15100.0
2016-04-25 14:15:00,97.08,97.14,97.06,97.13,20466.0,60.5742,60.6116,60.5617,60.6054,20466.0
2016-04-25 14:20:00,97.13,97.17,97.1,97.13,21417.0,60.6054,60.6303,60.5866,60.6054,21417.0
2016-04-25 14:25:00,97.14,97.22,97.11,97.19,25930.0,60.6116,60.6615,60.5929,60.6428,25930.0
2016-04-25 14:30:00,97.2,97.27,97.16,97.22,20158.0,60.649,60.6927,60.6241,60.6615,20158.0
2016-04-25 14:35:00,97.22,97.31,97.2,97.24,21424.0,60.6615,60.7177,60.649,60.674,21424.0
2016-04-25 14:40:00,97.26,97.34,97.22,97.32,25260.0,60.6865,60.7364,60.6615,60.7239,25260.0
2016-04-25 14:45:00,97.32,97.33,97.23,97.23,20227.0,60.7239,60.7301,60.6678,60.6678,20227.0
2016-04-25 14:50:00,97.23,97.23,97.17,97.21,16572.0,60.6678,60.6678,60.6303,60.6553,16572.0
2016-04-25 14:55:00,97.21,97.33,97.2,97.32,24023.0,60.6553,60.7301,60.649,60.7239,24023.0
2016-04-25 15:00:00,97.31,97.33,97.19,97.2,16953.0,60.7177,60.7301,60.6428,60.649,16953.0
2016-04-25 15:05:00,97.2,97.21,97.16,97.16,18104.0,60.649,60.6553,60.6241,60.6241,18104.0
2016-04-25 15:10:00,97.17,97.26,97.15,97.16,33616.0,60.6303,60.6865,60.6178,60.6241,33616.0
2016-04-25 15:15:00,97.17,97.24,97.17,97.24,20413.0,60.6303,60.674,60.6303,60.674,20413.0
2016-04-25 15:20:00,97.24,97.28,97.22,97.28,27622.0,60.674,60.699,60.6615,60.699,27622.0
2016-04-25 15:25:00,97.27,97.32,97.24,97.27,19654.0,60.6927,60.7239,60.674,60.6927,19654.0
2016-04-25 15:30:00,97.27,97.31,97.23,97.23,41269.0,60.6927,60.7177,60.6678,60.6678,41269.0
2016-04-25 15:35:00,97.24,97.34,97.23,97.29,40686.0,60.674,60.7364,60.6678,60.7052,40686.0
2016-04-25 15:40:00,97.3,97.35,97.28,97.28,53694.0,60.7114,60.7426,60.699,60.699,53694.0
2016-04-25 15:45:00,97.29,97.33,97.25,97.25,68051.0,60.7052,60.7301,60.6802,60.6802,68051.0
2016-04-25 15:50:00,97.26,97.29,97.24,97.29,71581.0,60.6865,60.7052,60.674,60.7052,71581.0
2016-04-25 15:55:00,97.29,97.54,97.29,97.53,199049.0,60.7052,60.8612,60.7052,60.8549,199049.0
2016-04-26 09:30:00,97.82,97.93,97.21,97.45,92782.0,61.0359,61.1045,60.6553,60.805,92782.0
2016-04-26 09:35:00,97.41,97.76,97.36,97.73,44818.0,60.7801,60.9985,60.7489,60.9797,44818.0
2016-04-26 09:40:00,97.74,97.87,97.67,97.77,37240.0,60.986,61.0671,60.9423,61.0047,37240.0
2016-04-26 09:45:00,97.81,97.99,97.81,97.89,30294.0,61.0297,61.142,61.0297,61.0796,30294.0
2016-04-26 09:50:00,97.9,97.98,97.86,97.92,34347.0,61.0858,61.1357,61.0608,61.0983,34347.0
2016-04-26 09:55:00,97.88,97.99,97.83,97.94,23415.0,61.0733,61.142,61.0421,61.1108,23415.0
2016-04-26 10:00:00,97.92,98.0,97.84,97.96,45237.0,61.0983,61.1482,61.0484,61.1232,45237.0
2016-04-26 10:05:00,97.94,98.05,97.92,97.97,48201.0,61.1108,61.1794,61.0983,61.1295,48201.0
2016-04-26 10:10:00,97.94,98.07,97.9,98.03,49982.0,61.1108,61.1919,61.0858,61.1669,49982.0
2016-04-26 10:15:00,98.02,98.09,97.98,98.05,37756.0,61.1607,61.2044,61.1357,61.1794,37756.0
2016-04-26 10:20:00,98.06,98.09,97.99,98.04,30879.0,61.1856,61.2044,61.142,61.1732,30879.0
2016-04-26 10:25:00,98.02,98.05,97.91,98.02,53168.0,61.1607,61.1794,61.092,61.1607,53168.0
2016-04-26 10:30:00,98.0,98.06,97.92,97.92,41496.0,61.1482,61.1856,61.0983,61.0983,41496.0
2016-04-26 10:35:00,97.96,98.05,97.95,98.0,44632.0,61.1232,61.1794,61.117,61.1482,44632.0
2016-04-26 10:40:00,98.01,98.04,97.88,97.92,46122.0,61.1544,61.1732,61.0733,61.0983,46122.0
2016-04-26 10:45:00,97.92,98.0,97.86,97.98,34774.0,61.0983,61.1482,61.0608,61.1357,34774.0
2016-04-26 10:50:00,97.97,97.97,97.86,97.92,30912.0,61.1295,61.1295,61.0608,61.0983,30912.0
2016-04-26 10:55:00,97.91,97.99,97.88,97.9,30529.0,61.092,61.142,61.0733,61.0858,30529.0
2016-04-26 11:00:00,97.89,97.9,97.84,97.87,70598.0,61.0796,61.0858,61.0484,61.0671,70598.0
2016-04-26 11:05:00,97.88,97.92,97.87,97.89,36147.0,61.0733,61.0983,61.0671,61.0796,36147.0
2016-04-26 11:10:00,97.89,97.91,97.79,97.84,41409.0,61.0796,61.092,61.0172,61.0484,41409.0
2016-04-26 11:15:00,97.85,97.87,97.76,97.78,18004.0,61.0546,61.0671,60.9985,61.0109,18004.0
2016-04-26 11:20:00,97.79,97.81,97.59,97.59,18501.0,61.0172,61.0297,60.8924,60.8924,18501.0
2016-04-26 11:25:00,97.6,97.62,97.54,97.6,27118.0,60.8986,60.9111,60.8612,60.8986,27118.0
2016-04-26 11:30:00,97.61,97.77,97.59,97.65,21777.0,60.9049,61.0047,60.8924,60.9298,21777.0
2016-04-26 11:35:00,97.67,97.67,97.53,97.6,28090.0,60.9423,60.9423,60.8549,60.8986,28090.0
2016-04-26 11:40:00,97.61,97.7,97.48,97.48,40061.0,60.9049,60.961,60.8237,60.8237,40061.0
2016-04-26 11:45:00,97.48,97.51,97.45,97.47,42392.0,60.8237,60.8425,60.805,60.8175,42392.0
2016-04-26 11:50:00,97.47,97.58,97.45,97.45,42342.0,60.8175,60.8861,60.805,60.805,42342.0
2016-04-26 11:55:00,97.45,97.49,97.39,97.44,20784.0,60.805,60.83,60.7676,60.7988,20784.0
2016-04-26 12:00:00,97.44,97.55,97.44,97.5,23997.0,60.7988,60.8674,60.7988,60.8362,23997.0
2016-04-26 12:05:00,97.5,97.51,97.43,97.48,33497.0,60.8362,60.8425,60.7925,60.8237,33497.0
2016-04-26 12:10:00,97.47,97.54,97.46,97.52,21454.0,60.8175,60.8612,60.8113,60.8487,21454.0
2016-04-26 12:15:00,97.52,97.53,97.45,97.5,23885.0,60.8487,60.8549,60.805,60.8362,23885.0
2016-04-26 12:20:00,97.5,97.5,97.39,97.39,18436.0,60.8362,60.8362,60.7676,60.7676,18436.0
2016-04-26 12:25:00,97.39,97.4,97.34,97.36,10918.0,60.7676,60.7738,60.7364,60.7489,10918.0
2016-04-26 12:30:00,97.37,97.42,97.35,97.38,10684.0,60.7551,60.7863,60.7426,60.7613,10684.0
2016-04-26 12:35:00,97.37,97.37,97.33,97.33,11502.0,60.7551,60.7551,60.7301,60.7301,11502.0
2016-04-26 12:40:00,97.34,97.4,97.27,97.29,13734.0,60.7364,60.7738,60.6927,60.7052,13734.0
2016-04-26 12:45:00,97.29,97.33,97.22,97.22,29104.0,60.7052,60.7301,60.6615,60.6615,29104.0
2016-04-26 12:50:00,97.21,97.29,97.19,97.28,11363.0,60.6553,60.7052,60.6428,60.699,11363.0
2016-04-26 12:55:00,97.27,97.29,97.11,97.13,22685.0,60.6927,60.7052,60.5929,60.6054,22685.0
2016-04-26 13:00:00,97.12,97.16,97.1,97.16,15791.0,60.5991,60.6241,60.5866,60.6241,15791.0
2016-04-26 13:05:00,97.15,97.19,97.11,97.17,10509.0,60.6178,60.6428,60.5929,60.6303,10509.0
2016-04-26 13:10:00,97.17,97.24,97.12,97.12,14857.0,60.6303,60.674,60.5991,60.5991,14857.0
2016-04-26 13:15:00,97.1,97.18,97.09,97.18,11210.0,60.5866,60.6366,60.5804,60.6366,11210.0
2016-04-26 13:20:00,97.19,97.24,97.12,97.21,17911.0,60.6428,60.674,60.5991,60.6553,17911.0
2016-04-26 13:25:00,97.21,97.26,97.08,97.09,19547.0,60.6553,60.6865,60.5742,60.5804,19547.0
2016-04-26 13:30:00,97.09,97.19,97.09,97.15,34581.0,60.5804,60.6428,60.5804,60.6178,34581.0
2016-04-26 13:35:00,97.14,97.14,97.06,97.1,22750.0,60.6116,60.6116,60.5617,60.5866,22750.0
2016-04-26 13:40:00,97.09,97.09,97.01,97.05,30016.0,60.5804,60.5804,60.5305,60.5554,30016.0
2016-04-26 13:45:00,97.04,97.08,97.02,97.03,16000.0,60.5492,60.5742,60.5367,60.543,16000.0
2016-04-26 13:50:00,97.03,97.04,97.01,97.01,16150.0,60.543,60.5492,60.5305,60.5305,16150.0
2016-04-26 13:55:00,97.01,97.08,97.0,97.08,57491.0,60.5305,60.5742,60.5242,60.5742,57491.0
2016-04-26 14:00:00,97.08,97.12,97.02,97.04,51526.0,60.5742,60.5991,60.5367,60.5492,51526.0
2016-04-26 14:05:00,97.04,97.08,96.95,96.97,33923.0,60.5492,60.5742,60.493,60.5055,33923.0
2016-04-26 14:10:00,96.95,97.12,96.93,97.1,21150.0,60.493,60.5991,60.4806,60.5866,21150.0
2016-04-26 14:15:00,97.11,97.15,96.99,97.09,49450.0,60.5929,60.6178,60.518,60.5804,49450.0
2016-04-26 14:20:00,97.09,97.11,97.03,97.05,26237.0,60.5804,60.5929,60.543,60.5554,26237.0
2016-04-26 14:25:00,97.04,97.09,97.01,97.01,23667.0,60.5492,60.5804,60.5305,60.5305,23667.0
2016-04-26 14:30:00,97.0,97.02,96.96,97.01,26213.0,60.5242,60.5367,60.4993,60.5305,26213.0
2016-04-26 14:35:00,97.02,97.1,97.01,97.02,37911.0,60.5367,60.5866,60.5305,60.5367,37911.0
2016-04-26 14:40:00,97.01,97.08,97.01,97.03,19275.0,60.5305,60.5742,60.5305,60.543,19275.0
2016-04-26 14:45:00,97.03,97.16,97.03,97.13,15932.0,60.543,60.6241,60.543,60.6054,15932.0
2016-04-26 14:50:00,97.14,97.14,97.06,97.11,21297.0,60.6116,60.6116,60.5617,60.5929,21297.0
2016-04-26 14:55:00,97.11,97.13,97.05,97.05,20696.0,60.5929,60.6054,60.5554,60.5554,20696.0
2016-04-26 15:00:00,97.05,97.16,97.01,97.1,25668.0,60.5554,60.6241,60.5305,60.5866,25668.0
2016-04-26 15:05:00,97.1,97.13,97.05,97.07,25305.0,60.5866,60.6054,60.5554,60.5679,25305.0
2016-04-26 15:10:00,97.06,97.14,97.06,97.08,26844.0,60.5617,60.6116,60.5617,60.5742,26844.0
2016-04-26 15:15:00,97.09,97.11,97.05,97.07,22252.0,60.5804,60.5929,60.5554,60.5679,22252.0
2016-04-26 15:20:00,97.06,97.13,97.05,97.09,28568.0,60.5617,60.6054,60.5554,60.5804,28568.0
2016-04-26 15:25:00,97.1,97.14,97.1,97.12,64384.0,60.5866,60.6116,60.5866,60.5991,64384.0
2016-04-26 15:30:00,97.12,97.2,97.08,97.15,76888.0,60.5991,60.649,60.5742,60.6178,76888.0
2016-04-26 15:35:00,97.15,97.18,97.09,97.14,42318.0,60.6178,60.6366,60.5804,60.6116,42318.0
2016-04-26 15:40:00,97.14,97.2,97.1,97.17,34539.0,60.6116,60.649,60.5866,60.6303,34539.0
2016-04-26 15:45:00,97.17,97.24,97.11,97.11,79573.0,60.6303,60.674,60.5929,60.5929,79573.0
2016-04-26 15:50:00,97.12,97.18,97.12,97.16,68976.0,60.5991,60.6366,60.5991,60.6241,68976.0
2016-04-26 15:55:00,97.17,97.25,97.08,97.22,268661.0,60.6303,60.6802,60.5742,60.6615,268661.0
2016-04-27 09:30:00,97.37,98.16,97.29,98.02,99686.0,60.7551,61.248,60.7052,61.1607,99686.0
2016-04-27 09:35:00,98.05,98.11,97.75,98.04,59397.0,61.1794,61.2168,60.9922,61.1732,59397.0
2016-04-27 09:40:00,98.03,98.23,97.89,97.97,58885.0,61.1669,61.2917,61.0796,61.1295,58885.0
2016-04-27 09:45:00,97.94,98.22,97.94,98.18,78663.0,61.1108,61.2855,61.1108,61.2605,78663.0
2016-04-27 09:50:00,98.16,98.22,98.01,98.02,68075.0,61.248,61.2855,61.1544,61.1607,68075.0
2016-04-27 09:55:00,98.0,98.05,97.92,98.0,48788.0,61.1482,61.1794,61.0983,61.1482,48788.0
2016-04-27 10:00:00,98.02,98.05,97.82,97.85,35313.0,61.1607,61.1794,61.0359,61.0546,35313.0
2016-04-27 10:05:00,97.86,97.87,97.68,97.76,51341.0,61.0608,61.0671,60.9485,60.9985,51341.0
2016-04-27 10:10:00,97.76,97.85,97.69,97.79,33456.0,60.9985,61.0546,60.9548,61.0172,33456.0
2016-04-27 10:15:00,97.79,97.84,97.67,97.69,36827.0,61.0172,61.0484,60.9423,60.9548,36827.0
2016-04-27 10:20:00,97.69,97.7,97.59,97.62,36440.0,60.9548,60.961,60.8924,60.9111,36440.0
2016-04-27 10:25:00,97.62,97.64,97.56,97.62,13179.0,60.9111,60.9236,60.8737,60.9111,13179.0
2016-04-27 10:30:00,97.61,97.63,97.49,97.55,27823.0,60.9049,60.9173,60.83,60.8674,27823.0
2016-04-27 10:35:00,97.55,97.59,97.46,97.48,30036.0,60.8674,60.8924,60.8113,60.8237,30036.0
2016-04-27 10:40:00,97.48,97.65,97.47,97.58,22564.0,60.8237,60.9298,60.8175,60.8861,22564.0
2016-04-27 10:45:00,97.58,97.81,97.58,97.81,32754.0,60.8861,61.0297,60.8861,61.0297,32754.0
2016-04-27 10:50:00,97.79,97.81,97.5,97.5,52913.0,61.0172,61.0297,60.8362,60.8362,52913.0
2016-04-27 10:55:00,97.49,97.55,97.41,97.43,69564.0,60.83,60.8674,60.7801,60.7925,69564.0
2016-04-27 11:00:00,97.45,97.5,97.37,97.47,28384.0,60.805,60.8362,60.7551,60.8175,28384.0
2016-04-27 11:05:00,97.47,97.48,97.36,97.41,27443.0,60.8175,60.8237,60.7489,60.7801,27443.0
2016-04-27 11:10:00,97.4,97.51,97.4,97.45,24271.0,60.7738,60.8425,60.7738,60.805,24271.0
2016-04-27 11:15:00,97.45,97.5,97.41,97.43,17055.0,60.805,60.8362,60.7801,60.7925,17055.0
2016-04-27 11:20:00,97.42,97.47,97.36,97.45,31865.0,60.7863,60.8175,60.7489,60.805,31865.0
2016-04-27 11:25:00,97.45,97.53,97.37,97.45,35468.0,60.805,60.8549,60.7551,60.805,35468.0
2016-04-27 11:30:00,97.44,97.53,97.39,97.52,25618.0,60.7988,60.8549,60.7676,60.8487,25618.0
2016-04-27 11:35:00,97.53,97.54,97.24,97.3,40543.0,60.8549,60.8612,60.674,60.7114,40543.0
2016-04-27 11:40:00,97.31,97.32,97.25,97.28,28946.0,60.7177,60.7239,60.6802,60.699,28946.0
2016-04-27 11:45:00,97.28,97.32,97.21,97.31,35980.0,60.699,60.7239,60.6553,60.7177,35980.0
2016-04-27 11:50:00,97.32,97.45,97.32,97.39,23571.0,60.7239,60.805,60.7239,60.7676,23571.0
2016-04-27 11:55:00,97.39,97.49,97.39,97.48,55754.0,60.7676,60.83,60.7676,60.8237,55754.0
2016-04-27 12:00:00,97.5,97.5,97.42,97.43,13886.0,60.8362,60.8362,60.7863,60.7925,13886.0
2016-04-27 12:05:00,97.43,97.44,97.41,97.42,17829.0,60.7925,60.7988,60.7801,60.7863,17829.0
2016-04-27 12:10:00,97.42,97.47,97.4,97.42,23789.0,60.7863,60.8175,60.7738,60.7863,23789.0
2016-04-27 12:15:00,97.42,97.45,97.3,97.32,48725.0,60.7863,60.805,60.7114,60.7239,48725.0
2016-04-27 12:20:00,97.31,97.37,97.3,97.36,17392.0,60.7177,60.7551,60.7114,60.7489,17392.0
2016-04-27 12:25:00,97.37,97.41,97.35,97.41,24004.0,60.7551,60.7801,60.7426,60.7801,24004.0
2016-04-27 12:30:00,97.41,97.48,97.39,97.39,46162.0,60.7801,60.8237,60.7676,60.7676,46162.0
2016-04-27 12:35:00,97.4,97.41,97.31,97.41,20041.0,60.7738,60.7801,60.7177,60.7801,20041.0
2016-04-27 12:40:00,97.4,97.41,97.35,97.37,14958.0,60.7738,60.7801,60.7426,60.7551,14958.0
2016-04-27 12:45:00,97.38,97.43,97.38,97.41,16338.0,60.7613,60.7925,60.7613,60.7801,16338.0
2016-04-27 12:50:00,97.42,97.46,97.41,97.42,14085.0,60.7863,60.8113,60.7801,60.7863,14085.0
2016-04-27 12:55:00,97.41,97.43,97.37,97.43,18963.0,60.7801,60.7925,60.7551,60.7925,18963.0
2016-04-27 13:00:00,97.43,97.44,97.22,97.26,22850.0,60.7925,60.7988,60.6615,60.6865,22850.0
2016-04-27 13:05:00,97.25,97.25,97.12,97.12,21105.0,60.6802,60.6802,60.5991,60.5991,21105.0
2016-04-27 13:10:00,97.12,97.13,97.05,97.06,29796.0,60.5991,60.6054,60.5554,60.5617,29796.0
2016-04-27 13:15:00,97.06,97.12,97.02,97.05,23649.0,60.5617,60.5991,60.5367,60.5554,23649.0
2016-04-27 13:20:00,97.05,97.05,96.95,96.98,32921.0,60.5554,60.5554,60.493,60.5118,32921.0
2016-04-27 13:25:00,96.98,97.0,96.87,96.88,32749.0,60.5118,60.5242,60.4431,60.4494,32749.0
2016-04-27 13:30:00,96.87,96.92,96.84,96.9,28948.0,60.4431,60.4743,60.4244,60.4618,28948.0
2016-04-27 13:35:00,96.91,96.91,96.83,96.85,21487.0,60.4681,60.4681,60.4182,60.4306,21487.0
2016-04-27 13:40:00,96.86,96.88,96.82,96.82,23141.0,60.4369,60.4494,60.4119,60.4119,23141.0
2016-04-27 13:45:00,96.82,96.87,96.74,96.75,32124.0,60.4119,60.4431,60.362,60.3683,32124.0
2016-04-27 13:50:00,96.74,96.79,96.63,96.65,41735.0,60.362,60.3932,60.2934,60.3059,41735.0
2016-04-27 13:55:00,96.64,96.67,96.51,96.57,50225.0,60.2996,60.3183,60.2185,60.2559,50225.0
2016-04-27 14:00:00,96.58,96.65,96.41,96.51,46791.0,60.2622,60.3059,60.1561,60.2185,46791.0
2016-04-27 14:05:00,96.52,96.93,96.5,96.93,49043.0,60.2247,60.4806,60.2123,60.4806,49043.0
2016-04-27 14:10:00,96.95,96.97,96.81,96.86,35244.0,60.493,60.5055,60.4057,60.4369,35244.0
2016-04-27 14:15:00,96.89,97.21,96.89,97.18,32615.0,60.4556,60.6553,60.4556,60.6366,32615.0
2016-04-27 14:20:00,97.18,97.26,97.1,97.21,40800.0,60.6366,60.6865,60.5866,60.6553,40800.0
2016-04-27 14:25:00,97.2,97.28,97.18,97.26,32501.0,60.649,60.699,60.6366,60.6865,32501.0
2016-04-27 14:30:00,97.27,97.29,97.19,97.24,24311.0,60.6927,60.7052,60.6428,60.674,24311.0
2016-04-27 14:35:00,97.24,97.28,97.17,97.19,36582.0,60.674,60.699,60.6303,60.6428,36582.0
2016-04-27 14:40:00,97.2,97.41,97.2,97.35,15811.0,60.649,60.7801,60.649,60.7426,15811.0
2016-04-27 14:45:00,97.33,97.44,97.27,97.3,23318.0,60.7301,60.7988,60.6927,60.7114,23318.0
2016-04-27 14:50:00,97.3,97.35,97.28,97.35,12968.0,60.7114,60.7426,60.699,60.7426,12968.0
2016-04-27 14:55:00,97.34,97.39,97.32,97.33,17972.0,60.7364,60.7676,60.7239,60.7301,17972.0
2016-04-27 15:00:00,97.32,97.43,97.3,97.39,23422.0,60.7239,60.7925,60.7114,60.7676,23422.0
2016-04-27 15:05:00,97.4,97.48,97.4,97.45,15062.0,60.7738,60.8237,60.7738,60.805,15062.0
2016-04-27 15:10:00,97.45,97.52,97.38,97.48,25532.0,60.805,60.8487,60.7613,60.8237,25532.0
2016-04-27 15:15:00,97.48,97.5,97.41,97.49,26138.0,60.8237,60.8362,60.7801,60.83,26138.0
2016-04-27 15:20:00,97.5,97.53,97.43,97.48,42027.0,60.8362,60.8549,60.7925,60.8237,42027.0
2016-04-27 15:25:00,97.48,97.48,97.39,97.45,43889.0,60.8237,60.8237,60.7676,60.805,43889.0
2016-04-27 15:30:00,97.45,97.57,97.43,97.49,35135.0,60.805,60.8799,60.7925,60.83,35135.0
2016-04-27 15:35:00,97.5,97.56,97.48,97.53,44777.0,60.8362,60.8737,60.8237,60.8549,44777.0
2016-04-27 15:40:00,97.54,97.55,97.47,97.51,44900.0,60.8612,60.8674,60.8175,60.8425,44900.0
2016-04-27 15:45:00,97.53,97.56,97.41,97.44,51006.0,60.8549,60.8737,60.7801,60.7988,51006.0
2016-04-27 15:50:00,97.44,97.45,97.34,97.38,87798.0,60.7988,60.805,60.7364,60.7613,87798.0
2016-04-27 15:55:00,97.38,97.38,97.21,97.27,139783.0,60.7613,60.7613,60.6553,60.6927,139783.0
2016-04-28 09:30:00,96.61,97.85,96.5,97.71,133054.0,60.2809,61.0546,60.2123,60.9673,133054.0
2016-04-28 09:35:00,97.63,97.8,97.47,97.77,35703.0,60.9173,61.0234,60.8175,61.0047,35703.0
2016-04-28 09:40:00,97.75,97.94,97.7,97.92,37530.0,60.9922,61.1108,60.961,61.0983,37530.0
2016-04-28 09:45:00,97.89,97.94,97.69,97.93,34585.0,61.0796,61.1108,60.9548,61.1045,34585.0
2016-04-28 09:50:00,97.89,97.89,97.7,97.8,40592.0,61.0796,61.0796,60.961,61.0234,40592.0
2016-04-28 09:55:00,97.81,97.93,97.8,97.82,20750.0,61.0297,61.1045,61.0234,61.0359,20750.0
2016-04-28 10:00:00,97.81,97.84,97.67,97.77,47381.0,61.0297,61.0484,60.9423,61.0047,47381.0
2016-04-28 10:05:00,97.77,97.79,97.42,97.45,48254.0,61.0047,61.0172,60.7863,60.805,48254.0
2016-04-28 10:10:00,97.43,97.5,97.25,97.33,40872.0,60.7925,60.8362,60.6802,60.7301,40872.0
2016-04-28 10:15:00,97.33,97.45,97.3,97.4,35740.0,60.7301,60.805,60.7114,60.7738,35740.0
2016-04-28 10:20:00,97.4,97.45,97.3,97.38,99982.0,60.7738,60.805,60.7114,60.7613,99982.0
2016-04-28 10:25:00,97.38,97.4,97.3,97.4,23088.0,60.7613,60.7738,60.7114,60.7738,23088.0
2016-04-28 10:30:00,97.44,97.52,97.37,97.5,38445.0,60.7988,60.8487,60.7551,60.8362,38445.0
2016-04-28 10:35:00,97.51,97.63,97.51,97.62,19227.0,60.8425,60.9173,60.8425,60.9111,19227.0
2016-04-28 10:40:00,97.61,97.66,97.53,97.59,38330.0,60.9049,60.9361,60.8549,60.8924,38330.0
2016-04-28 10:45:00,97.59,97.64,97.5,97.52,44290.0,60.8924,60.9236,60.8362,60.8487,44290.0
2016-04-28 10:50:00,97.52,97.61,97.43,97.5,48076.0,60.8487,60.9049,60.7925,60.8362,48076.0
2016-04-28 10:55:00,97.51,97.54,97.41,97.43,25628.0,60.8425,60.8612,60.7801,60.7925,25628.0
2016-04-28 11:00:00,97.44,97.46,97.32,97.37,30758.0,60.7988,60.8113,60.7239,60.7551,30758.0
2016-04-28 11:05:00,97.37,97.39,97.32,97.33,36914.0,60.7551,60.7676,60.7239,60.7301,36914.0
2016-04-28 11:10:00,97.34,97.4,97.32,97.38,25536.0,60.7364,60.7738,60.7239,60.7613,25536.0
2016-04-28 11:15:00,97.38,97.44,97.34,97.37,15949.0,60.7613,60.7988,60.7364,60.7551,15949.0
2016-04-28 11:20:00,97.37,97.46,97.32,97.35,24176.0,60.7551,60.8113,60.7239,60.7426,24176.0
2016-04-28 11:25:00,97.35,97.45,97.3,97.4,20214.0,60.7426,60.805,60.7114,60.7738,20214.0
2016-04-28 11:30:00,97.4,97.62,97.39,97.61,33343.0,60.7738,60.9111,60.7676,60.9049,33343.0
2016-04-28 11:35:00,97.63,97.68,97.58,97.68,14500.0,60.9173,60.9485,60.8861,60.9485,14500.0
2016-04-28 11:40:00,97.69,97.72,97.6,97.67,16965.0,60.9548,60.9735,60.8986,60.9423,16965.0
2016-04-28 11:45:00,97.69,97.7,97.58,97.61,12481.0,60.9548,60.961,60.8861,60.9049,12481.0
2016-04-28 11:50:00,97.61,97.66,97.58,97.66,7911.0,60.9049,60.9361,60.8861,60.9361,7911.0
2016-04-28 11:55:00,97.64,97.66,97.51,97.58,36177.0,60.9236,60.9361,60.8425,60.8861,36177.0
2016-04-28 12:00:00,97.58,97.68,97.53,97.59,22379.0,60.8861,60.9485,60.8549,60.8924,22379.0
2016-04-28 12:05:00,97.59,97.63,97.55,97.62,13043.0,60.8924,60.9173,60.8674,60.9111,13043.0
2016-04-28 12:10:00,97.62,97.7,97.58,97.6,19294.0,60.9111,60.961,60.8861,60.8986,19294.0
2016-04-28 12:15:00,97.59,97.59,97.42,97.43,35703.0,60.8924,60.8924,60.7863,60.7925,35703.0
2016-04-28 12:20:00,97.44,97.59,97.43,97.58,18569.0,60.7988,60.8924,60.7925,60.8861,18569.0
2016-04-28 12:25:00,97.57,97.61,97.53,97.61,23623.0,60.8799,60.9049,60.8549,60.9049,23623.0
2016-04-28 12:30:00,97.62,97.62,97.55,97.59,20585.0,60.9111,60.9111,60.8674,60.8924,20585.0
2016-04-28 12:35:00,97.58,97.61,97.55,97.59,25928.0,60.8861,60.9049,60.8674,60.8924,25928.0
2016-04-28 12:40:00,97.59,97.68,97.57,97.68,31284.0,60.8924,60.9485,60.8799,60.9485,31284.0
2016-04-28 12:45:00,97.68,97.7,97.63,97.68,28920.0,60.9485,60.961,60.9173,60.9485,28920.0
2016-04-28 12:50:00,97.68,97.76,97.67,97.76,12719.0,60.9485,60.9985,60.9423,60.9985,12719.0
2016-04-28 12:55:00,97.78,97.82,97.69,97.72,14243.0,61.0109,61.0359,60.9548,60.9735,14243.0
2016-04-28 13:00:00,97.72,97.75,97.57,97.57,16250.0,60.9735,60.9922,60.8799,60.8799,16250.0
2016-04-28 13:05:00,97.57,97.62,97.54,97.55,12728.0,60.8799,60.9111,60.8612,60.8674,12728.0
2016-04-28 13:10:00,97.54,97.54,97.4,97.45,14824.0,60.8612,60.8612,60.7738,60.805,14824.0
2016-04-28 13:15:00,97.43,97.44,97.34,97.35,19186.0,60.7925,60.7988,60.7364,60.7426,19186.0
2016-04-28 13:20:00,97.34,97.4,97.31,97.38,18437.0,60.7364,60.7738,60.7177,60.7613,18437.0
2016-04-28 13:25:00,97.39,97.45,97.38,97.41,13722.0,60.7676,60.805,60.7613,60.7801,13722.0
2016-04-28 13:30:00,97.42,97.49,97.42,97.45,13106.0,60.7863,60.83,60.7863,60.805,13106.0
2016-04-28 13:35:00,97.47,97.5,97.44,97.46,13461.0,60.8175,60.8362,60.7988,60.8113,13461.0
2016-04-28 13:40:00,97.46,97.47,97.43,97.44,13571.0,60.8113,60.8175,60.7925,60.7988,13571.0
2016-04-28 13:45:00,97.44,97.5,97.42,97.47,13410.0,60.7988,60.8362,60.7863,60.8175,13410.0
2016-04-28 13:50:00,97.46,97.54,97.45,97.52,12231.0,60.8113,60.8612,60.805,60.8487,12231.0
2016-04-28 13:55:00,97.52,97.53,97.47,97.5,15662.0,60.8487,60.8549,60.8175,60.8362,15662.0
2016-04-28 14:00:00,97.5,97.5,97.4,97.43,14447.0,60.8362,60.8362,60.7738,60.7925,14447.0
2016-04-28 14:05:00,97.43,97.49,97.41,97.46,12356.0,60.7925,60.83,60.7801,60.8113,12356.0
2016-04-28 14:10:00,97.48,97.54,97.46,97.52,22607.0,60.8237,60.8612,60.8113,60.8487,22607.0
2016-04-28 14:15:00,97.51,97.55,97.48,97.55,22271.0,60.8425,60.8674,60.8237,60.8674,22271.0
2016-04-28 14:20:00,97.55,97.63,97.52,97.63,17947.0,60.8674,60.9173,60.8487,60.9173,17947.0
2016-04-28 14:25:00,97.63,97.65,97.61,97.62,64882.0,60.9173,60.9298,60.9049,60.9111,64882.0
2016-04-28 14:30:00,97.63,97.63,97.56,97.56,15933.0,60.9173,60.9173,60.8737,60.8737,15933.0
2016-04-28 14:35:00,97.56,97.58,97.47,97.47,20515.0,60.8737,60.8861,60.8175,60.8175,20515.0
2016-04-28 14:40:00,97.47,97.52,97.44,97.48,16531.0,60.8175,60.8487,60.7988,60.8237,16531.0
2016-04-28 14:45:00,97.47,97.47,97.4,97.45,18824.0,60.8175,60.8175,60.7738,60.805,18824.0
2016-04-28 14:50:00,97.45,97.54,97.43,97.52,41541.0,60.805,60.8612,60.7925,60.8487,41541.0
2016-04-28 14:55:00,97.51,97.61,97.51,97.6,22458.0,60.8425,60.9049,60.8425,60.8986,22458.0
2016-04-28 15:00:00,97.6,97.61,97.52,97.55,20355.0,60.8986,60.9049,60.8487,60.8674,20355.0
2016-04-28 15:05:00,97.55,97.56,97.48,97.56,25807.0,60.8674,60.8737,60.8237,60.8737,25807.0
2016-04-28 15:10:00,97.56,97.56,97.38,97.39,66974.0,60.8737,60.8737,60.7613,60.7676,66974.0
2016-04-28 15:15:00,97.4,97.41,97.28,97.29,27947.0,60.7738,60.7801,60.699,60.7052,27947.0
2016-04-28 15:20:00,97.31,97.35,97.23,97.32,17913.0,60.7177,60.7426,60.6678,60.7239,17913.0
2016-04-28 15:25:00,97.3,97.32,97.17,97.2,31116.0,60.7114,60.7239,60.6303,60.649,31116.0
2016-04-28 15:30:00,97.23,97.36,97.23,97.28,37586.0,60.6678,60.7489,60.6678,60.699,37586.0
2016-04-28 15:35:00,97.28,97.33,97.19,97.2,46325.0,60.699,60.7301,60.6428,60.649,46325.0
2016-04-28 15:40:00,97.21,97.33,97.2,97.24,71148.0,60.6553,60.7301,60.649,60.674,71148.0
2016-04-28 15:45:00,97.24,97.35,97.17,97.19,61107.0,60.674,60.7426,60.6303,60.6428,61107.0
2016-04-28 15:50:00,97.17,97.21,97.04,97.13,69530.0,60.6303,60.6553,60.5492,60.6054,69530.0
2016-04-28 15:55:00,97.13,97.4,97.06,97.37,188763.0,60.6054,60.7738,60.5617,60.7551,188763.0
2016-04-29 09:30:00,97.42,98.49,97.41,98.34,183247.0,60.7863,61.4539,60.7801,61.3604,183247.0
2016-04-29 09:35:00,98.33,98.58,98.14,98.56,73892.0,61.3541,61.5101,61.2356,61.4976,73892.0
2016-04-29 09:40:00,98.56,98.56,98.27,98.43,81007.0,61.4976,61.4976,61.3167,61.4165,81007.0
2016-04-29 09:45:00,98.44,98.49,98.25,98.38,93712.0,61.4227,61.4539,61.3042,61.3853,93712.0
2016-04-29 09:50:00,98.36,98.36,98.09,98.12,108287.0,61.3728,61.3728,61.2044,61.2231,108287.0
2016-04-29 09:55:00,98.14,98.24,98.09,98.21,30056.0,61.2356,61.298,61.2044,61.2792,30056.0
2016-04-29 10:00:00,98.21,98.24,98.09,98.2,40057.0,61.2792,61.298,61.2044,61.273,40057.0
2016-04-29 10:05:00,98.17,98.49,98.17,98.49,37553.0,61.2543,61.4539,61.2543,61.4539,37553.0
2016-04-29 10:10:00,98.49,98.49,98.18,98.21,38444.0,61.4539,61.4539,61.2605,61.2792,38444.0
2016-04-29 10:15:00,98.2,98.35,98.2,98.33,16402.0,61.273,61.3666,61.273,61.3541,16402.0
2016-04-29 10:20:00,98.34,98.45,98.27,98.45,21293.0,61.3604,61.429,61.3167,61.429,21293.0
2016-04-29 10:25:00,98.48,98.49,98.35,98.42,34817.0,61.4477,61.4539,61.3666,61.4103,34817.0
2016-04-29 10:30:00,98.42,98.5,98.42,98.43,44171.0,61.4103,61.4602,61.4103,61.4165,44171.0
2016-04-29 10:35:00,98.42,98.47,98.35,98.36,23820.0,61.4103,61.4415,61.3666,61.3728,23820.0
2016-04-29 10:40:00,98.33,98.33,98.25,98.27,31115.0,61.3541,61.3541,61.3042,61.3167,31115.0
2016-04-29 10:45:00,98.27,98.33,98.21,98.21,28366.0,61.3167,61.3541,61.2792,61.2792,28366.0
2016-04-29 10:50:00,98.21,98.24,98.15,98.19,36695.0,61.2792,61.298,61.2418,61.2668,36695.0
2016-04-29 10:55:00,98.19,98.25,98.17,98.18,37338.0,61.2668,61.3042,61.2543,61.2605,37338.0
2016-04-29 11:00:00,98.18,98.19,98.1,98.16,43887.0,61.2605,61.2668,61.2106,61.248,43887.0
2016-04-29 11:05:00,98.17,98.37,98.15,98.27,33695.0,61.2543,61.3791,61.2418,61.3167,33695.0
2016-04-29 11:10:00,98.26,98.47,98.26,98.46,22622.0,61.3104,61.4415,61.3104,61.4352,22622.0
2016-04-29 11:15:00,98.47,98.48,98.32,98.33,30136.0,61.4415,61.4477,61.3479,61.3541,30136.0
2016-04-29 11:20:00,98.33,98.36,98.18,98.18,22518.0,61.3541,61.3728,61.2605,61.2605,22518.0
2016-04-29 11:25:00,98.19,98.27,98.17,98.24,25305.0,61.2668,61.3167,61.2543,61.298,25305.0
2016-04-29 11:30:00,98.23,98.25,98.1,98.23,44184.0,61.2917,61.3042,61.2106,61.2917,44184.0
2016-04-29 11:35:00,98.26,98.27,98.13,98.13,21412.0,61.3104,61.3167,61.2293,61.2293,21412.0
2016-04-29 11:40:00,98.13,98.14,98.06,98.09,23644.0,61.2293,61.2356,61.1856,61.2044,23644.0
2016-04-29 11:45:00,98.08,98.12,97.96,98.07,24263.0,61.1981,61.2231,61.1232,61.1919,24263.0
2016-04-29 11:50:00,98.08,98.09,98.01,98.01,19658.0,61.1981,61.2044,61.1544,61.1544,19658.0
2016-04-29 11:55:00,98.01,98.03,98.0,98.01,8897.0,61.1544,61.1669,61.1482,61.1544,8897.0
2016-04-29 12:00:00,98.01,98.01,97.85,97.92,19218.0,61.1544,61.1544,61.0546,61.0983,19218.0
2016-04-29 12:05:00,97.93,97.99,97.92,97.99,30190.0,61.1045,61.142,61.0983,61.142,30190.0
2016-04-29 12:10:00,97.99,98.08,97.97,97.97,15431.0,61.142,61.1981,61.1295,61.1295,15431.0
2016-04-29 12:15:00,97.95,98.03,97.93,97.95,11889.0,61.117,61.1669,61.1045,61.117,11889.0
2016-04-29 12:20:00,97.93,97.97,97.86,97.87,10067.0,61.1045,61.1295,61.0608,61.0671,10067.0
2016-04-29 12:25:00,97.88,97.99,97.88,97.97,19194.0,61.0733,61.142,61.0733,61.1295,19194.0
2016-04-29 12:30:00,97.97,98.06,97.94,98.02,9351.0,61.1295,61.1856,61.1108,61.1607,9351.0
2016-04-29 12:35:00,98.03,98.06,97.98,98.01,23238.0,61.1669,61.1856,61.1357,61.1544,23238.0
2016-04-29 12:40:00,98.01,98.04,97.97,98.02,12125.0,61.1544,61.1732,61.1295,61.1607,12125.0
2016-04-29 12:45:00,98.01,98.01,97.95,97.97,13836.0,61.1544,61.1544,61.117,61.1295,13836.0
2016-04-29 12:50:00,97.95,98.04,97.94,97.98,17931.0,61.117,61.1732,61.1108,61.1357,17931.0
2016-04-29 12:55:00,97.98,98.01,97.93,97.96,16524.0,61.1357,61.1544,61.1045,61.1232,16524.0
2016-04-29 13:00:00,97.96,97.97,97.92,97.94,32477.0,61.1232,61.1295,61.0983,61.1108,32477.0
2016-04-29 13:05:00,97.94,98.04,97.93,98.01,18708.0,61.1108,61.1732,61.1045,61.1544,18708.0
2016-04-29 13:10:00,98.01,98.02,97.93,98.01,8587.0,61.1544,61.1607,61.1045,61.1544,8587.0
2016-04-29 13:15:00,98.01,98.01,97.95,97.97,14861.0,61.1544,61.1544,61.117,61.1295,14861.0
2016-04-29 13:20:00,97.95,97.95,97.85,97.87,13725.0,61.117,61.117,61.0546,61.0671,13725.0
2016-04-29 13:25:00,97.88,97.89,97.82,97.82,12911.0,61.0733,61.0796,61.0359,61.0359,12911.0
2016-04-29 13:30:00,97.83,97.83,97.69,97.7,15461.0,61.0421,61.0421,60.9548,60.961,15461.0
2016-04-29 13:35:00,97.69,97.7,97.62,97.64,11102.0,60.9548,60.961,60.9111,60.9236,11102.0
2016-04-29 13:40:00,97.63,97.64,97.5,97.51,15702.0,60.9173,60.9236,60.8362,60.8425,15702.0
2016-04-29 13:45:00,97.52,97.52,97.44,97.49,21156.0,60.8487,60.8487,60.7988,60.83,21156.0
2016-04-29 13:50:00,97.5,97.54,97.45,97.54,20184.0,60.8362,60.8612,60.805,60.8612,20184.0
2016-04-29 13:55:00,97.53,97.61,97.53,97.57,14174.0,60.8549,60.9049,60.8549,60.8799,14174.0
2016-04-29 14:00:00,97.58,97.66,97.54,97.58,30507.0,60.8861,60.9361,60.8612,60.8861,30507.0
2016-04-29 14:05:00,97.59,97.6,97.43,97.43,19973.0,60.8924,60.8986,60.7925,60.7925,19973.0
2016-04-29 14:10:00,97.45,97.58,97.45,97.58,23222.0,60.805,60.8861,60.805,60.8861,23222.0
2016-04-29 14:15:00,97.57,97.62,97.49,97.62,16402.0,60.8799,60.9111,60.83,60.9111,16402.0
2016-04-29 14:20:00,97.61,97.64,97.55,97.63,36862.0,60.9049,60.9236,60.8674,60.9173,36862.0
2016-04-29 14:25:00,97.62,97.72,97.59,97.68,19959.0,60.9111,60.9735,60.8924,60.9485,19959.0
2016-04-29 14:30:00,97.67,97.67,97.52,97.6,13940.0,60.9423,60.9423,60.8487,60.8986,13940.0
2016-04-29 14:35:00,97.61,97.62,97.54,97.54,18100.0,60.9049,60.9111,60.8612,60.8612,18100.0
2016-04-29 14:40:00,97.53,97.56,97.5,97.54,18587.0,60.8549,60.8737,60.8362,60.8612,18587.0
2016-04-29 14:45:00,97.55,97.71,97.55,97.69,17719.0,60.8674,60.9673,60.8674,60.9548,17719.0
2016-04-29 14:50:00,97.68,97.68,97.54,97.56,19549.0,60.9485,60.9485,60.8612,60.8737,19549.0
2016-04-29 14:55:00,97.58,97.62,97.52,97.53,15227.0,60.8861,60.9111,60.8487,60.8549,15227.0
2016-04-29 15:00:00,97.55,97.65,97.52,97.52,21563.0,60.8674,60.9298,60.8487,60.8487,21563.0
2016-04-29 15:05:00,97.52,97.73,97.51,97.63,15655.0,60.8487,60.9797,60.8425,60.9173,15655.0
2016-04-29 15:10:00,97.64,97.73,97.6,97.63,26221.0,60.9236,60.9797,60.8986,60.9173,26221.0
2016-04-29 15:15:00,97.64,97.7,97.59,97.61,22412.0,60.9236,60.961,60.8924,60.9049,22412.0
2016-04-29 15:20:00,97.62,97.7,97.58,97.63,25306.0,60.9111,60.961,60.8861,60.9173,25306.0
2016-04-29 15:25:00,97.62,97.76,97.57,97.72,56735.0,60.9111,60.9985,60.8799,60.9735,56735.0
2016-04-29 15:30:00,97.73,98.03,97.73,98.0,38012.0,60.9797,61.1669,60.9797,61.1482,38012.0
2016-04-29 15:35:00,98.0,98.05,97.94,98.0,44990.0,61.1482,61.1794,61.1108,61.1482,44990.0
2016-04-29 15:40:00,97.99,98.19,97.99,98.19,57145.0,61.142,61.2668,61.142,61.2668,57145.0
2016-04-29 15:45:00,98.19,98.43,98.18,98.2,144898.0,61.2668,61.4165,61.2605,61.273,144898.0
2016-04-29 15:50:00,98.2,98.26,98.14,98.21,130097.0,61.273,61.3104,61.2356,61.2792,130097.0
2016-04-29 15:55:00,98.23,98.26,98.07,98.14,258357.0,61.2917,61.3104,61.1919,61.2356,258357.0
2016-05-02 09:30:00,98.42,98.68,98.12,98.61,51861.0,61.4103,61.5725,61.2231,61.5288,51861.0
2016-05-02 09:35:00,98.63,98.77,98.53,98.69,31281.0,61.5413,61.6287,61.4789,61.5787,31281.0
2016-05-02 09:40:00,98.7,98.88,98.68,98.76,30728.0,61.585,61.6973,61.5725,61.6224,30728.0
2016-05-02 09:45:00,98.72,98.76,98.54,98.6,16077.0,61.5975,61.6224,61.4851,61.5226,16077.0
2016-05-02 09:50:00,98.57,98.6,98.4,98.41,21643.0,61.5039,61.5226,61.3978,61.404,21643.0
2016-05-02 09:55:00,98.42,98.44,98.32,98.34,16782.0,61.4103,61.4227,61.3479,61.3604,16782.0
2016-05-02 10:00:00,98.31,98.31,98.1,98.25,43173.0,61.3416,61.3416,61.2106,61.3042,43173.0
2016-05-02 10:05:00,98.26,98.33,98.13,98.13,37513.0,61.3104,61.3541,61.2293,61.2293,37513.0
2016-05-02 10:10:00,98.13,98.13,97.95,97.97,23029.0,61.2293,61.2293,61.117,61.1295,23029.0
2016-05-02 10:15:00,98.01,98.06,97.9,97.95,19352.0,61.1544,61.1856,61.0858,61.117,19352.0
2016-05-02 10:20:00,97.95,98.01,97.89,98.0,20692.0,61.117,61.1544,61.0796,61.1482,20692.0
2016-05-02 10:25:00,97.99,98.16,97.97,98.16,16571.0,61.142,61.248,61.1295,61.248,16571.0
2016-05-02 10:30:00,98.16,98.22,98.09,98.17,10669.0,61.248,61.2855,61.2044,61.2543,10669.0
2016-05-02 10:35:00,98.18,98.2,97.97,98.01,18601.0,61.2605,61.273,61.1295,61.1544,18601.0
2016-05-02 10:40:00,98.02,98.06,97.97,98.05,15460.0,61.1607,61.1856,61.1295,61.1794,15460.0
2016-05-02 10:45:00,98.07,98.17,98.05,98.14,26828.0,61.1919,61.2543,61.1794,61.2356,26828.0
2016-05-02 10:50:00,98.12,98.12,98.01,98.04,24853.0,61.2231,61.2231,61.1544,61.1732,24853.0
2016-05-02 10:55:00,98.05,98.16,98.05,98.08,29044.0,61.1794,61.248,61.1794,61.1981,29044.0
2016-05-02 11:00:00,98.06,98.11,98.02,98.05,20653.0,61.1856,61.2168,61.1607,61.1794,20653.0
2016-05-02 11:05:00,98.05,98.09,98.01,98.07,30964.0,61.1794,61.2044,61.1544,61.1919,30964.0
2016-05-02 11:10:00,98.06,98.17,98.0,98.0,24986.0,61.1856,61.2543,61.1482,61.1482,24986.0
2016-05-02 11:15:00,98.02,98.07,97.97,98.01,21082.0,61.1607,61.1919,61.1295,61.1544,21082.0
2016-05-02 11:20:00,98.02,98.21,98.01,98.19,22931.0,61.1607,61.2792,61.1544,61.2668,22931.0
2016-05-02 11:25:00,98.19,98.22,98.13,98.17,16339.0,61.2668,61.2855,61.2293,61.2543,16339.0
2016-05-02 11:30:00,98.19,98.22,98.15,98.18,19029.0,61.2668,61.2855,61.2418,61.2605,19029.0
2016-05-02 11:35:00,98.19,98.29,98.18,98.26,26633.0,61.2668,61.3292,61.2605,61.3104,26633.0
2016-05-02 11:40:00,98.26,98.29,98.2,98.28,16113.0,61.3104,61.3292,61.273,61.3229,16113.0
2016-05-02 11:45:00,98.29,98.32,98.2,98.21,18237.0,61.3292,61.3479,61.273,61.2792,18237.0
2016-05-02 11:50:00,98.22,98.29,98.19,98.28,26121.0,61.2855,61.3292,61.2668,61.3229,26121.0
2016-05-02 11:55:00,98.28,98.33,98.23,98.24,43598.0,61.3229,61.3541,61.2917,61.298,43598.0
2016-05-02 12:00:00,98.24,98.25,98.11,98.12,26227.0,61.298,61.3042,61.2168,61.2231,26227.0
2016-05-02 12:05:00,98.12,98.23,98.11,98.2,24346.0,61.2231,61.2917,61.2168,61.273,24346.0
2016-05-02 12:10:00,98.19,98.21,98.17,98.2,21930.0,61.2668,61.2792,61.2543,61.273,21930.0
2016-05-02 12:15:00,98.2,98.26,98.18,98.25,16448.0,61.273,61.3104,61.2605,61.3042,16448.0
2016-05-02 12:20:00,98.24,98.42,98.24,98.42,21412.0,61.298,61.4103,61.298,61.4103,21412.0
2016-05-02 12:25:00,98.44,98.49,98.41,98.48,16129.0,61.4227,61.4539,61.404,61.4477,16129.0
2016-05-02 12:30:00,98.49,98.54,98.46,98.46,26749.0,61.4539,61.4851,61.4352,61.4352,26749.0
2016-05-02 12:35:00,98.45,98.61,98.43,98.53,28351.0,61.429,61.5288,61.4165,61.4789,28351.0
2016-05-02 12:40:00,98.52,98.58,98.49,98.56,16299.0,61.4727,61.5101,61.4539,61.4976,16299.0
2016-05-02 12:45:00,98.55,98.56,98.5,98.54,11422.0,61.4914,61.4976,61.4602,61.4851,11422.0
2016-05-02 12:50:00,98.54,98.66,98.53,98.66,17944.0,61.4851,61.56,61.4789,61.56,17944.0
2016-05-02 12:55:00,98.67,98.71,98.64,98.71,17549.0,61.5663,61.5912,61.5475,61.5912,17549.0
2016-05-02 13:00:00,98.72,98.73,98.65,98.67,18360.0,61.5975,61.6037,61.5538,61.5663,18360.0
2016-05-02 13:05:00,98.67,98.81,98.67,98.77,45103.0,61.5663,61.6536,61.5663,61.6287,45103.0
2016-05-02 13:10:00,98.77,98.85,98.74,98.83,28127.0,61.6287,61.6786,61.6099,61.6661,28127.0
2016-05-02 13:15:00,98.82,98.84,98.7,98.71,18090.0,61.6599,61.6723,61.585,61.5912,18090.0
2016-05-02 13:20:00,98.73,98.76,98.64,98.69,19557.0,61.6037,61.6224,61.5475,61.5787,19557.0
2016-05-02 13:25:00,98.68,98.72,98.65,98.69,18034.0,61.5725,61.5975,61.5538,61.5787,18034.0
2016-05-02 13:30:00,98.69,98.73,98.65,98.66,13972.0,61.5787,61.6037,61.5538,61.56,13972.0
2016-05-02 13:35:00,98.66,98.7,98.65,98.68,15264.0,61.56,61.585,61.5538,61.5725,15264.0
2016-05-02 13:40:00,98.67,98.69,98.62,98.62,12465.0,61.5663,61.5787,61.5351,61.5351,12465.0
2016-05-02 13:45:00,98.62,98.62,98.54,98.57,18989.0,61.5351,61.5351,61.4851,61.5039,18989.0
2016-05-02 13:50:00,98.57,98.59,98.5,98.54,26869.0,61.5039,61.5163,61.4602,61.4851,26869.0
2016-05-02 13:55:00,98.53,98.56,98.52,98.53,10109.0,61.4789,61.4976,61.4727,61.4789,10109.0
2016-05-02 14:00:00,98.53,98.58,98.52,98.57,18431.0,61.4789,61.5101,61.4727,61.5039,18431.0
2016-05-02 14:05:00,98.58,98.61,98.52,98.53,26650.0,61.5101,61.5288,61.4727,61.4789,26650.0
2016-05-02 14:10:00,98.54,98.54,98.42,98.43,16292.0,61.4851,61.4851,61.4103,61.4165,16292.0
2016-05-02 14:15:00,98.43,98.46,98.39,98.4,20414.0,61.4165,61.4352,61.3915,61.3978,20414.0
2016-05-02 14:20:00,98.41,98.43,98.38,98.43,23482.0,61.404,61.4165,61.3853,61.4165,23482.0
2016-05-02 14:25:00,98.43,98.47,98.41,98.47,18565.0,61.4165,61.4415,61.404,61.4415,18565.0
2016-05-02 14:30:00,98.46,98.51,98.46,98.49,11924.0,61.4352,61.4664,61.4352,61.4539,11924.0
2016-05-02 14:35:00,98.49,98.5,98.47,98.49,12355.0,61.4539,61.4602,61.4415,61.4539,12355.0
2016-05-02 14:40:00,98.49,98.53,98.49,98.5,19449.0,61.4539,61.4789,61.4539,61.4602,19449.0
2016-05-02 14:45:00,98.5,98.57,98.5,98.56,16693.0,61.4602,61.5039,61.4602,61.4976,16693.0
2016-05-02 14:50:00,98.56,98.65,98.55,98.55,21320.0,61.4976,61.5538,61.4914,61.4914,21320.0
2016-05-02 14:55:00,98.56,98.61,98.49,98.49,40187.0,61.4976,61.5288,61.4539,61.4539,40187.0
2016-05-02 15:00:00,98.51,98.59,98.49,98.57,12158.0,61.4664,61.5163,61.4539,61.5039,12158.0
2016-05-02 15:05:00,98.58,98.62,98.57,98.62,16937.0,61.5101,61.5351,61.5039,61.5351,16937.0
2016-05-02 15:10:00,98.62,98.66,98.59,98.66,18142.0,61.5351,61.56,61.5163,61.56,18142.0
2016-05-02 15:15:00,98.66,98.69,98.61,98.63,24302.0,61.56,61.5787,61.5288,61.5413,24302.0
2016-05-02 15:20:00,98.61,98.63,98.6,98.61,25467.0,61.5288,61.5413,61.5226,61.5288,25467.0
2016-05-02 15:25:00,98.6,98.65,98.58,98.65,27093.0,61.5226,61.5538,61.5101,61.5538,27093.0
2016-05-02 15:30:00,98.64,98.65,98.53,98.57,31828.0,61.5475,61.5538,61.4789,61.5039,31828.0
2016-05-02 15:35:00,98.56,98.6,98.53,98.53,23188.0,61.4976,61.5226,61.4789,61.4789,23188.0
2016-05-02 15:40:00,98.53,98.61,98.52,98.55,32056.0,61.4789,61.5288,61.4727,61.4914,32056.0
2016-05-02 15:45:00,98.55,98.59,98.51,98.51,51579.0,61.4914,61.5163,61.4664,61.4664,51579.0
2016-05-02 15:50:00,98.51,98.56,98.5,98.53,59671.0,61.4664,61.4976,61.4602,61.4789,59671.0
2016-05-02 15:55:00,98.53,98.57,98.49,98.57,140568.0,61.4789,61.5039,61.4539,61.5039,140568.0
2016-05-03 09:30:00,98.48,98.79,98.15,98.47,83115.0,61.4477,61.6411,61.2418,61.4415,83115.0
2016-05-03 09:35:00,98.53,98.65,98.44,98.51,29445.0,61.4789,61.5538,61.4227,61.4664,29445.0
2016-05-03 09:40:00,98.51,98.51,98.15,98.19,17672.0,61.4664,61.4664,61.2418,61.2668,17672.0
2016-05-03 09:45:00,98.18,98.22,98.1,98.2,35721.0,61.2605,61.2855,61.2106,61.273,35721.0
2016-05-03 09:50:00,98.17,98.28,98.15,98.24,45817.0,61.2543,61.3229,61.2418,61.298,45817.0
2016-05-03 09:55:00,98.24,98.44,98.23,98.44,30351.0,61.298,61.4227,61.2917,61.4227,30351.0
2016-05-03 10:00:00,98.44,98.44,98.26,98.34,21955.0,61.4227,61.4227,61.3104,61.3604,21955.0
2016-05-03 10:05:00,98.34,98.36,98.28,98.31,17075.0,61.3604,61.3728,61.3229,61.3416,17075.0
2016-05-03 10:10:00,98.33,98.43,98.32,98.39,20342.0,61.3541,61.4165,61.3479,61.3915,20342.0
2016-05-03 10:15:00,98.36,98.46,98.32,98.44,22745.0,61.3728,61.4352,61.3479,61.4227,22745.0
2016-05-03 10:20:00,98.45,98.49,98.34,98.39,21694.0,61.429,61.4539,61.3604,61.3915,21694.0
2016-05-03 10:25:00,98.38,98.4,98.31,98.35,35643.0,61.3853,61.3978,61.3416,61.3666,35643.0
2016-05-03 10:30:00,98.36,98.38,98.26,98.27,58881.0,61.3728,61.3853,61.3104,61.3167,58881.0
2016-05-03 10:35:00,98.27,98.37,98.25,98.27,19729.0,61.3167,61.3791,61.3042,61.3167,19729.0
2016-05-03 10:40:00,98.28,98.34,98.27,98.28,15312.0,61.3229,61.3604,61.3167,61.3229,15312.0
2016-05-03 10:45:00,98.28,98.31,98.22,98.23,14360.0,61.3229,61.3416,61.2855,61.2917,14360.0
2016-05-03 10:50:00,98.24,98.3,98.18,98.23,26070.0,61.298,61.3354,61.2605,61.2917,26070.0
2016-05-03 10:55:00,98.24,98.25,98.08,98.1,30002.0,61.298,61.3042,61.1981,61.2106,30002.0
2016-05-03 11:00:00,98.09,98.15,97.97,98.15,33213.0,61.2044,61.2418,61.1295,61.2418,33213.0
2016-05-03 11:05:00,98.15,98.18,98.11,98.14,25990.0,61.2418,61.2605,61.2168,61.2356,25990.0
2016-05-03 11:10:00,98.14,98.36,98.12,98.32,27876.0,61.2356,61.3728,61.2231,61.3479,27876.0
2016-05-03 11:15:00,98.32,98.32,98.24,98.26,13252.0,61.3479,61.3479,61.298,61.3104,13252.0
2016-05-03 11:20:00,98.25,98.3,98.24,98.26,24953.0,61.3042,61.3354,61.298,61.3104,24953.0
2016-05-03 11:25:00,98.25,98.27,98.14,98.14,20642.0,61.3042,61.3167,61.2356,61.2356,20642.0
2016-05-03 11:30:00,98.13,98.17,98.05,98.11,20454.0,61.2293,61.2543,61.1794,61.2168,20454.0
2016-05-03 11:35:00,98.12,98.28,98.1,98.28,19943.0,61.2231,61.3229,61.2106,61.3229,19943.0
2016-05-03 11:40:00,98.27,98.42,98.25,98.33,19593.0,61.3167,61.4103,61.3042,61.3541,19593.0
2016-05-03 11:45:00,98.34,98.39,98.29,98.33,18388.0,61.3604,61.3915,61.3292,61.3541,18388.0
2016-05-03 11:50:00,98.34,98.38,98.28,98.29,19139.0,61.3604,61.3853,61.3229,61.3292,19139.0
2016-05-03 11:55:00,98.28,98.3,98.17,98.24,24683.0,61.3229,61.3354,61.2543,61.298,24683.0
2016-05-03 12:00:00,98.21,98.24,98.16,98.21,12020.0,61.2792,61.298,61.248,61.2792,12020.0
2016-05-03 12:05:00,98.21,98.36,98.2,98.36,15778.0,61.2792,61.3728,61.273,61.3728,15778.0
2016-05-03 12:10:00,98.35,98.37,98.25,98.26,8585.0,61.3666,61.3791,61.3042,61.3104,8585.0
2016-05-03 12:15:00,98.25,98.34,98.25,98.34,9883.0,61.3042,61.3604,61.3042,61.3604,9883.0
2016-05-03 12:20:00,98.34,98.44,98.34,98.43,10930.0,61.3604,61.4227,61.3604,61.4165,10930.0
2016-05-03 12:25:00,98.42,98.44,98.4,98.42,13774.0,61.4103,61.4227,61.3978,61.4103,13774.0
2016-05-03 12:30:00,98.41,98.42,98.33,98.41,17915.0,61.404,61.4103,61.3541,61.404,17915.0
2016-05-03 12:35:00,98.41,98.48,98.37,98.45,13180.0,61.404,61.4477,61.3791,61.429,13180.0
2016-05-03 12:40:00,98.46,98.5,98.44,98.48,35927.0,61.4352,61.4602,61.4227,61.4477,35927.0
2016-05-03 12:45:00,98.48,98.49,98.41,98.43,13455.0,61.4477,61.4539,61.404,61.4165,13455.0
2016-05-03 12:50:00,98.43,98.5,98.42,98.44,9690.0,61.4165,61.4602,61.4103,61.4227,9690.0
2016-05-03 12:55:00,98.43,98.5,98.43,98.49,14690.0,61.4165,61.4602,61.4165,61.4539,14690.0
2016-05-03 13:00:00,98.48,98.57,98.45,98.54,49402.0,61.4477,61.5039,61.429,61.4851,49402.0
2016-05-03 13:05:00,98.53,98.6,98.47,98.57,25221.0,61.4789,61.5226,61.4415,61.5039,25221.0
2016-05-03 13:10:00,98.59,98.59,98.47,98.5,27668.0,61.5163,61.5163,61.4415,61.4602,27668.0
2016-05-03 13:15:00,98.49,98.57,98.49,98.55,20082.0,61.4539,61.5039,61.4539,61.4914,20082.0
2016-05-03 13:20:00,98.55,98.58,98.53,98.57,19287.0,61.4914,61.5101,61.4789,61.5039,19287.0
2016-05-03 13:25:00,98.56,98.71,98.54,98.71,23718.0,61.4976,61.5912,61.4851,61.5912,23718.0
2016-05-03 13:30:00,98.7,98.76,98.67,98.74,29506.0,61.585,61.6224,61.5663,61.6099,29506.0
2016-05-03 13:35:00,98.74,98.85,98.65,98.82,41754.0,61.6099,61.6786,61.5538,61.6599,41754.0
2016-05-03 13:40:00,98.81,98.84,98.71,98.71,12185.0,61.6536,61.6723,61.5912,61.5912,12185.0
2016-05-03 13:45:00,98.73,98.76,98.71,98.71,11391.0,61.6037,61.6224,61.5912,61.5912,11391.0
2016-05-03 13:50:00,98.71,98.78,98.68,98.69,15364.0,61.5912,61.6349,61.5725,61.5787,15364.0
2016-05-03 13:55:00,98.68,98.69,98.59,98.63,12344.0,61.5725,61.5787,61.5163,61.5413,12344.0
2016-05-03 14:00:00,98.64,98.68,98.59,98.61,30260.0,61.5475,61.5725,61.5163,61.5288,30260.0
2016-05-03 14:05:00,98.6,98.6,98.53,98.58,22060.0,61.5226,61.5226,61.4789,61.5101,22060.0
2016-05-03 14:10:00,98.58,98.6,98.51,98.53,17139.0,61.5101,61.5226,61.4664,61.4789,17139.0
2016-05-03 14:15:00,98.54,98.63,98.54,98.58,21992.0,61.4851,61.5413,61.4851,61.5101,21992.0
2016-05-03 14:20:00,98.58,98.63,98.55,98.58,21368.0,61.5101,61.5413,61.4914,61.5101,21368.0
2016-05-03 14:25:00,98.58,98.58,98.48,98.54,14511.0,61.5101,61.5101,61.4477,61.4851,14511.0
2016-05-03 14:30:00,98.53,98.54,98.46,98.54,15954.0,61.4789,61.4851,61.4352,61.4851,15954.0
2016-05-03 14:35:00,98.55,98.65,98.55,98.59,16486.0,61.4914,61.5538,61.4914,61.5163,16486.0
2016-05-03 14:40:00,98.58,98.61,98.52,98.58,14712.0,61.5101,61.5288,61.4727,61.5101,14712.0
2016-05-03 14:45:00,98.58,98.65,98.53,98.54,20339.0,61.5101,61.5538,61.4789,61.4851,20339.0
2016-05-03 14:50:00,98.54,98.54,98.42,98.49,17653.0,61.4851,61.4851,61.4103,61.4539,17653.0
2016-05-03 14:55:00,98.49,98.53,98.4,98.48,26094.0,61.4539,61.4789,61.3978,61.4477,26094.0
2016-05-03 15:00:00,98.48,98.49,98.39,98.41,16027.0,61.4477,61.4539,61.3915,61.404,16027.0
2016-05-03 15:05:00,98.42,98.47,98.38,98.39,20217.0,61.4103,61.4415,61.3853,61.3915,20217.0
2016-05-03 15:10:00,98.4,98.41,98.24,98.26,33577.0,61.3978,61.404,61.298,61.3104,33577.0
2016-05-03 15:15:00,98.25,98.35,98.23,98.33,52055.0,61.3042,61.3666,61.2917,61.3541,52055.0
2016-05-03 15:20:00,98.35,98.36,98.21,98.28,33633.0,61.3666,61.3728,61.2792,61.3229,33633.0
2016-05-03 15:25:00,98.28,98.38,98.26,98.32,23300.0,61.3229,61.3853,61.3104,61.3479,23300.0
2016-05-03 15:30:00,98.32,98.34,98.16,98.18,38701.0,61.3479,61.3604,61.248,61.2605,38701.0
2016-05-03 15:35:00,98.18,98.27,98.14,98.22,34371.0,61.2605,61.3167,61.2356,61.2855,34371.0
2016-05-03 15:40:00,98.22,98.37,98.21,98.31,55405.0,61.2855,61.3791,61.2792,61.3416,55405.0
2016-05-03 15:45:00,98.31,98.57,98.29,98.55,58662.0,61.3416,61.5039,61.3292,61.4914,58662.0
2016-05-03 15:50:00,98.54,98.61,98.53,98.61,56491.0,61.4851,61.5288,61.4789,61.5288,56491.0
2016-05-03 15:55:00,98.6,98.63,98.48,98.53,168318.0,61.5226,61.5413,61.4477,61.4789,168318.0
2016-05-04 09:30:00,97.92,98.22,97.5,98.12,100833.0,61.0983,61.2855,60.8362,61.2231,100833.0
2016-05-04 09:35:00,98.06,98.1,97.79,97.9,23769.0,61.1856,61.2106,61.0172,61.0858,23769.0
2016-05-04 09:40:00,97.9,97.97,97.84,97.97,41185.0,61.0858,61.1295,61.0484,61.1295,41185.0
2016-05-04 09:45:00,97.97,97.97,97.67,97.69,27703.0,61.1295,61.1295,60.9423,60.9548,27703.0
2016-05-04 09:50:00,97.68,97.88,97.64,97.78,23186.0,60.9485,61.0733,60.9236,61.0109,23186.0
2016-05-04 09:55:00,97.76,98.0,97.76,97.94,48803.0,60.9985,61.1482,60.9985,61.1108,48803.0
2016-05-04 10:00:00,97.92,98.12,97.92,97.98,30192.0,61.0983,61.2231,61.0983,61.1357,30192.0
2016-05-04 10:05:00,97.97,98.13,97.97,98.13,13440.0,61.1295,61.2293,61.1295,61.2293,13440.0
2016-05-04 10:10:00,98.13,98.45,98.13,98.35,17292.0,61.2293,61.429,61.2293,61.3666,17292.0
2016-05-04 10:15:00,98.34,98.36,98.12,98.3,18617.0,61.3604,61.3728,61.2231,61.3354,18617.0
2016-05-04 10:20:00,98.3,98.44,98.3,98.37,18423.0,61.3354,61.4227,61.3354,61.3791,18423.0
2016-05-04 10:25:00,98.35,98.52,98.33,98.52,33709.0,61.3666,61.4727,61.3541,61.4727,33709.0
2016-05-04 10:30:00,98.49,98.59,98.45,98.58,22195.0,61.4539,61.5163,61.429,61.5101,22195.0
2016-05-04 10:35:00,98.58,98.6,98.55,98.57,33897.0,61.5101,61.5226,61.4914,61.5039,33897.0
2016-05-04 10:40:00,98.57,98.6,98.48,98.54,25963.0,61.5039,61.5226,61.4477,61.4851,25963.0
2016-05-04 10:45:00,98.52,98.71,98.51,98.69,25206.0,61.4727,61.5912,61.4664,61.5787,25206.0
2016-05-04 10:50:00,98.69,98.7,98.59,98.63,20017.0,61.5787,61.585,61.5163,61.5413,20017.0
2016-05-04 10:55:00,98.63,98.67,98.52,98.63,19345.0,61.5413,61.5663,61.4727,61.5413,19345.0
2016-05-04 11:00:00,98.64,98.72,98.5,98.71,142609.0,61.5475,61.5975,61.4602,61.5912,142609.0
2016-05-04 11:05:00,98.71,98.78,98.68,98.75,26590.0,61.5912,61.6349,61.5725,61.6162,26590.0
2016-05-04 11:10:00,98.74,98.82,98.72,98.75,24720.0,61.6099,61.6599,61.5975,61.6162,24720.0
2016-05-04 11:15:00,98.74,98.79,98.74,98.79,15699.0,61.6099,61.6411,61.6099,61.6411,15699.0
2016-05-04 11:20:00,98.79,98.82,98.73,98.81,48072.0,61.6411,61.6599,61.6037,61.6536,48072.0
2016-05-04 11:25:00,98.79,98.87,98.75,98.79,34488.0,61.6411,61.691,61.6162,61.6411,34488.0
2016-05-04 11:30:00,98.79,98.83,98.72,98.74,33261.0,61.6411,61.6661,61.5975,61.6099,33261.0
2016-05-04 11:35:00,98.74,98.75,98.62,98.65,33884.0,61.6099,61.6162,61.5351,61.5538,33884.0
2016-05-04 11:40:00,98.64,98.65,98.44,98.53,21053.0,61.5475,61.5538,61.4227,61.4789,21053.0
2016-05-04 11:45:00,98.53,98.7,98.49,98.69,13381.0,61.4789,61.585,61.4539,61.5787,13381.0
2016-05-04 11:50:00,98.7,98.82,98.67,98.79,25152.0,61.585,61.6599,61.5663,61.6411,25152.0
2016-05-04 11:55:00,98.79,98.86,98.75,98.85,25024.0,61.6411,61.6848,61.6162,61.6786,25024.0
2016-05-04 12:00:00,98.85,98.85,98.75,98.81,16793.0,61.6786,61.6786,61.6162,61.6536,16793.0
2016-05-04 12:05:00,98.8,98.86,98.78,98.84,15560.0,61.6474,61.6848,61.6349,61.6723,15560.0
2016-05-04 12:10:00,98.84,98.88,98.8,98.85,17063.0,61.6723,61.6973,61.6474,61.6786,17063.0
2016-05-04 12:15:00,98.85,98.88,98.78,98.86,15463.0,61.6786,61.6973,61.6349,61.6848,15463.0
2016-05-04 12:20:00,98.87,98.88,98.75,98.77,14202.0,61.691,61.6973,61.6162,61.6287,14202.0
2016-05-04 12:25:00,98.78,98.79,98.7,98.75,13914.0,61.6349,61.6411,61.585,61.6162,13914.0
2016-05-04 12:30:00,98.74,98.78,98.68,98.73,24172.0,61.6099,61.6349,61.5725,61.6037,24172.0
2016-05-04 12:35:00,98.73,98.78,98.72,98.78,12476.0,61.6037,61.6349,61.5975,61.6349,12476.0
2016-05-04 12:40:00,98.77,98.77,98.71,98.72,10692.0,61.6287,61.6287,61.5912,61.5975,10692.0
2016-05-04 12:45:00,98.73,98.73,98.57,98.58,20685.0,61.6037,61.6037,61.5039,61.5101,20685.0
2016-05-04 12:50:00,98.57,98.58,98.52,98.57,24647.0,61.5039,61.5101,61.4727,61.5039,24647.0
2016-05-04 12:55:00,98.59,98.63,98.55,98.56,27068.0,61.5163,61.5413,61.4914,61.4976,27068.0
2016-05-04 13:00:00,98.56,98.65,98.51,98.6,13977.0,61.4976,61.5538,61.4664,61.5226,13977.0
2016-05-04 13:05:00,98.59,98.59,98.53,98.56,12951.0,61.5163,61.5163,61.4789,61.4976,12951.0
2016-05-04 13:10:00,98.56,98.61,98.54,98.58,9915.0,61.4976,61.5288,61.4851,61.5101,9915.0
2016-05-04 13:15:00,98.59,98.65,98.57,98.58,7712.0,61.5163,61.5538,61.5039,61.5101,7712.0
2016-05-04 13:20:00,98.58,98.67,98.57,98.66,9028.0,61.5101,61.5663,61.5039,61.56,9028.0
2016-05-04 13:25:00,98.66,98.76,98.65,98.75,13617.0,61.56,61.6224,61.5538,61.6162,13617.0
2016-05-04 13:30:00,98.75,98.77,98.72,98.76,13187.0,61.6162,61.6287,61.5975,61.6224,13187.0
2016-05-04 13:35:00,98.75,98.76,98.66,98.69,12145.0,61.6162,61.6224,61.56,61.5787,12145.0
2016-05-04 13:40:00,98.68,98.69,98.62,98.63,12133.0,61.5725,61.5787,61.5351,61.5413,12133.0
2016-05-04 13:45:00,98.63,98.72,98.6,98.71,22904.0,61.5413,61.5975,61.5226,61.5912,22904.0
2016-05-04 13:50:00,98.72,98.78,98.66,98.68,18179.0,61.5975,61.6349,61.56,61.5725,18179.0
2016-05-04 13:55:00,98.67,98.7,98.6,98.61,30112.0,61.5663,61.585,61.5226,61.5288,30112.0
2016-05-04 14:00:00,98.61,98.71,98.61,98.67,34583.0,61.5288,61.5912,61.5288,61.5663,34583.0
2016-05-04 14:05:00,98.66,98.67,98.64,98.65,42846.0,61.56,61.5663,61.5475,61.5538,42846.0
2016-05-04 14:10:00,98.65,98.65,98.52,98.52,45653.0,61.5538,61.5538,61.4727,61.4727,45653.0
2016-05-04 14:15:00,98.53,98.56,98.51,98.56,61670.0,61.4789,61.4976,61.4664,61.4976,61670.0
2016-05-04 14:20:00,98.56,98.63,98.55,98.61,17630.0,61.4976,61.5413,61.4914,61.5288,17630.0
2016-05-04 14:25:00,98.6,98.71,98.59,98.69,22547.0,61.5226,61.5912,61.5163,61.5787,22547.0
2016-05-04 14:30:00,98.69,98.77,98.69,98.73,18452.0,61.5787,61.6287,61.5787,61.6037,18452.0
2016-05-04 14:35:00,98.73,98.8,98.71,98.79,28596.0,61.6037,61.6474,61.5912,61.6411,28596.0
2016-05-04 14:40:00,98.8,98.84,98.71,98.72,23893.0,61.6474,61.6723,61.5912,61.5975,23893.0
2016-05-04 14:45:00,98.71,98.72,98.67,98.7,30817.0,61.5912,61.5975,61.5663,61.585,30817.0
2016-05-04 14:50:00,98.72,98.82,98.7,98.8,18534.0,61.5975,61.6599,61.585,61.6474,18534.0
2016-05-04 14:55:00,98.79,98.83,98.75,98.81,14438.0,61.6411,61.6661,61.6162,61.6536,14438.0
2016-05-04 15:00:00,98.8,98.84,98.77,98.79,24008.0,61.6474,61.6723,61.6287,61.6411,24008.0
2016-05-04 15:05:00,98.79,98.81,98.74,98.75,20582.0,61.6411,61.6536,61.6099,61.6162,20582.0
2016-05-04 15:10:00,98.73,98.8,98.71,98.79,28747.0,61.6037,61.6474,61.5912,61.6411,28747.0
2016-05-04 15:15:00,98.79,98.82,98.76,98.81,24202.0,61.6411,61.6599,61.6224,61.6536,24202.0
2016-05-04 15:20:00,98.81,98.85,98.8,98.81,26514.0,61.6536,61.6786,61.6474,61.6536,26514.0
2016-05-04 15:25:00,98.8,98.82,98.73,98.74,36999.0,61.6474,61.6599,61.6037,61.6099,36999.0
2016-05-04 15:30:00,98.75,98.78,98.72,98.78,34311.0,61.6162,61.6349,61.5975,61.6349,34311.0
2016-05-04 15:35:00,98.78,98.84,98.76,98.79,35361.0,61.6349,61.6723,61.6224,61.6411,35361.0
2016-05-04 15:40:00,98.78,98.94,98.77,98.87,72063.0,61.6349,61.7347,61.6287,61.691,72063.0
2016-05-04 15:45:00,98.86,98.91,98.86,98.89,64828.0,61.6848,61.716,61.6848,61.7035,64828.0
2016-05-04 15:50:00,98.88,98.89,98.82,98.84,81887.0,61.6973,61.7035,61.6599,61.6723,81887.0
2016-05-04 15:55:00,98.82,98.84,98.69,98.81,197325.0,61.6599,61.6723,61.5787,61.6536,197325.0
2016-05-05 09:30:00,99.24,99.65,99.17,99.54,220972.0,61.9219,62.1777,61.8782,62.1091,220972.0
2016-05-05 09:35:00,99.5,99.72,99.37,99.58,110923.0,62.0841,62.2214,62.003,62.1341,110923.0
2016-05-05 09:40:00,99.58,99.8,99.5,99.57,68565.0,62.1341,62.2713,62.0841,62.1278,68565.0
2016-05-05 09:45:00,99.57,99.72,99.43,99.61,105151.0,62.1278,62.2214,62.0405,62.1528,105151.0
2016-05-05 09:50:00,99.6,99.66,99.53,99.6,70244.0,62.1465,62.184,62.1029,62.1465,70244.0
2016-05-05 09:55:00,99.6,99.71,99.51,99.52,178793.0,62.1465,62.2152,62.0904,62.0966,178793.0
2016-05-05 10:00:00,99.51,99.62,99.44,99.57,59488.0,62.0904,62.159,62.0467,62.1278,59488.0
2016-05-05 10:05:00,99.58,99.63,99.49,99.55,57547.0,62.1341,62.1653,62.0779,62.1153,57547.0
2016-05-05 10:10:00,99.54,99.63,99.5,99.61,89992.0,62.1091,62.1653,62.0841,62.1528,89992.0
2016-05-05 10:15:00,99.61,99.68,99.5,99.54,67684.0,62.1528,62.1965,62.0841,62.1091,67684.0
2016-05-05 10:20:00,99.55,99.64,99.44,99.59,73146.0,62.1153,62.1715,62.0467,62.1403,73146.0
2016-05-05 10:25:00,99.59,99.75,99.53,99.56,80140.0,62.1403,62.2401,62.1029,62.1216,80140.0
2016-05-05 10:30:00,99.56,99.59,99.49,99.57,63974.0,62.1216,62.1403,62.0779,62.1278,63974.0
2016-05-05 10:35:00,99.57,99.6,99.49,99.5,83522.0,62.1278,62.1465,62.0779,62.0841,83522.0
2016-05-05 10:40:00,99.51,99.67,99.51,99.65,77347.0,62.0904,62.1902,62.0904,62.1777,77347.0
2016-05-05 10:45:00,99.64,99.87,99.64,99.83,103273.0,62.1715,62.315,62.1715,62.2901,103273.0
2016-05-05 10:50:00,99.83,99.98,99.81,99.98,61553.0,62.2901,62.3836,62.2776,62.3836,61553.0
2016-05-05 10:55:00,99.98,99.99,99.87,99.92,65304.0,62.3836,62.3899,62.315,62.3462,65304.0
2016-05-05 11:00:00,99.91,99.93,99.76,99.77,46456.0,62.34,62.3524,62.2464,62.2526,46456.0
2016-05-05 11:05:00,99.78,99.83,99.67,99.73,51210.0,62.2589,62.2901,62.1902,62.2277,51210.0
2016-05-05 11:10:00,99.72,99.84,99.7,99.82,56160.0,62.2214,62.2963,62.2089,62.2838,56160.0
2016-05-05 11:15:00,99.83,99.96,99.81,99.93,24537.0,62.2901,62.3712,62.2776,62.3524,24537.0
2016-05-05 11:20:00,99.92,99.93,99.7,99.72,51424.0,62.3462,62.3524,62.2089,62.2214,51424.0
2016-05-05 11:25:00,99.71,99.77,99.57,99.58,40334.0,62.2152,62.2526,62.1278,62.1341,40334.0
2016-05-05 11:30:00,99.56,99.6,99.49,99.58,52597.0,62.1216,62.1465,62.0779,62.1341,52597.0
2016-05-05 11:35:00,99.59,99.66,99.57,99.64,29146.0,62.1403,62.184,62.1278,62.1715,29146.0
2016-05-05 11:40:00,99.63,99.67,99.6,99.64,37835.0,62.1653,62.1902,62.1465,62.1715,37835.0
2016-05-05 11:45:00,99.64,99.77,99.61,99.75,51545.0,62.1715,62.2526,62.1528,62.2401,51545.0
2016-05-05 11:50:00,99.75,99.79,99.7,99.78,41433.0,62.2401,62.2651,62.2089,62.2589,41433.0
2016-05-05 11:55:00,99.77,99.85,99.75,99.75,33255.0,62.2526,62.3025,62.2401,62.2401,33255.0
2016-05-05 12:00:00,99.74,99.78,99.71,99.72,27827.0,62.2339,62.2589,62.2152,62.2214,27827.0
2016-05-05 12:05:00,99.72,99.76,99.64,99.65,120562.0,62.2214,62.2464,62.1715,62.1777,120562.0
2016-05-05 12:10:00,99.64,99.66,99.56,99.65,34694.0,62.1715,62.184,62.1216,62.1777,34694.0
2016-05-05 12:15:00,99.66,99.72,99.59,99.59,40231.0,62.184,62.2214,62.1403,62.1403,40231.0
2016-05-05 12:20:00,99.6,99.67,99.58,99.62,42852.0,62.1465,62.1902,62.1341,62.159,42852.0
2016-05-05 12:25:00,99.62,99.66,99.58,99.65,52177.0,62.159,62.184,62.1341,62.1777,52177.0
2016-05-05 12:30:00,99.65,99.66,99.53,99.64,79840.0,62.1777,62.184,62.1029,62.1715,79840.0
2016-05-05 12:35:00,99.64,99.64,99.56,99.56,58768.0,62.1715,62.1715,62.1216,62.1216,58768.0
2016-05-05 12:40:00,99.57,99.6,99.48,99.5,97810.0,62.1278,62.1465,62.0717,62.0841,97810.0
2016-05-05 12:45:00,99.5,99.51,99.43,99.51,18668.0,62.0841,62.0904,62.0405,62.0904,18668.0
2016-05-05 12:50:00,99.5,99.51,99.37,99.38,35670.0,62.0841,62.0904,62.003,62.0093,35670.0
2016-05-05 12:55:00,99.41,99.41,99.34,99.38,20665.0,62.028,62.028,61.9843,62.0093,20665.0
2016-05-05 13:00:00,99.37,99.48,99.37,99.47,38032.0,62.003,62.0717,62.003,62.0654,38032.0
2016-05-05 13:05:00,99.47,99.57,99.46,99.48,28138.0,62.0654,62.1278,62.0592,62.0717,28138.0
2016-05-05 13:10:00,99.48,99.49,99.33,99.36,52892.0,62.0717,62.0779,61.9781,61.9968,52892.0
2016-05-05 13:15:00,99.36,99.36,99.2,99.25,31727.0,61.9968,61.9968,61.897,61.9282,31727.0
2016-05-05 13:20:00,99.23,99.24,99.09,99.14,23338.0,61.9157,61.9219,61.8283,61.8595,23338.0
2016-05-05 13:25:00,99.13,99.14,99.07,99.12,17242.0,61.8533,61.8595,61.8158,61.847,17242.0
2016-05-05 13:30:00,99.12,99.18,99.06,99.15,31771.0,61.847,61.8845,61.8096,61.8658,31771.0
2016-05-05 13:35:00,99.15,99.18,99.04,99.07,23632.0,61.8658,61.8845,61.7971,61.8158,23632.0
2016-05-05 13:40:00,99.08,99.13,99.02,99.05,36402.0,61.8221,61.8533,61.7846,61.8034,36402.0
2016-05-05 13:45:00,99.07,99.22,99.07,99.12,33927.0,61.8158,61.9094,61.8158,61.847,33927.0
2016-05-05 13:50:00,99.12,99.19,99.11,99.13,38249.0,61.847,61.8907,61.8408,61.8533,38249.0
2016-05-05 13:55:00,99.12,99.13,99.06,99.12,32527.0,61.847,61.8533,61.8096,61.847,32527.0
2016-05-05 14:00:00,99.13,99.3,99.11,99.26,130594.0,61.8533,61.9594,61.8408,61.9344,130594.0
2016-05-05 14:05:00,99.26,99.26,99.1,99.11,69098.0,61.9344,61.9344,61.8346,61.8408,69098.0
2016-05-05 14:10:00,99.1,99.1,99.01,99.02,31977.0,61.8346,61.8346,61.7784,61.7846,31977.0
2016-05-05 14:15:00,99.01,99.15,99.01,99.09,39645.0,61.7784,61.8658,61.7784,61.8283,39645.0
2016-05-05 14:20:00,99.09,99.14,99.08,99.11,36601.0,61.8283,61.8595,61.8221,61.8408,36601.0
2016-05-05 14:25:00,99.11,99.14,99.1,99.14,28997.0,61.8408,61.8595,61.8346,61.8595,28997.0
2016-05-05 14:30:00,99.14,99.2,99.09,99.11,43096.0,61.8595,61.897,61.8283,61.8408,43096.0
2016-05-05 14:35:00,99.12,99.15,99.06,99.06,25707.0,61.847,61.8658,61.8096,61.8096,25707.0
2016-05-05 14:40:00,99.05,99.1,99.02,99.09,35357.0,61.8034,61.8346,61.7846,61.8283,35357.0
2016-05-05 14:45:00,99.09,99.11,99.03,99.05,28647.0,61.8283,61.8408,61.7909,61.8034,28647.0
2016-05-05 14:50:00,99.06,99.06,98.96,98.97,35463.0,61.8096,61.8096,61.7472,61.7534,35463.0
2016-05-05 14:55:00,98.97,99.02,98.93,98.94,43140.0,61.7534,61.7846,61.7285,61.7347,43140.0
2016-05-05 15:00:00,98.94,98.95,98.8,98.8,42403.0,61.7347,61.741,61.6474,61.6474,42403.0
2016-05-05 15:05:00,98.82,98.87,98.77,98.84,41354.0,61.6599,61.691,61.6287,61.6723,41354.0
2016-05-05 15:10:00,98.83,98.92,98.83,98.91,43277.0,61.6661,61.7222,61.6661,61.716,43277.0
2016-05-05 15:15:00,98.9,98.9,98.74,98.81,29523.0,61.7098,61.7098,61.6099,61.6536,29523.0
2016-05-05 15:20:00,98.79,98.87,98.78,98.85,45441.0,61.6411,61.691,61.6349,61.6786,45441.0
2016-05-05 15:25:00,98.86,98.86,98.78,98.81,39440.0,61.6848,61.6848,61.6349,61.6536,39440.0
2016-05-05 15:30:00,98.82,98.86,98.77,98.81,49327.0,61.6599,61.6848,61.6287,61.6536,49327.0
2016-05-05 15:35:00,98.8,98.82,98.74,98.77,61728.0,61.6474,61.6599,61.6099,61.6287,61728.0
2016-05-05 15:40:00,98.79,98.85,98.76,98.84,93622.0,61.6411,61.6786,61.6224,61.6723,93622.0
2016-05-05 15:45:00,98.84,98.88,98.79,98.81,102151.0,61.6723,61.6973,61.6411,61.6536,102151.0
2016-05-05 15:50:00,98.81,98.87,98.76,98.83,109567.0,61.6536,61.691,61.6224,61.6661,109567.0
2016-05-05 15:55:00,98.83,99.21,98.81,99.18,426358.0,61.6661,61.9032,61.6536,61.8845,426358.0
2016-05-06 09:30:00,99.23,100.0,99.2,99.63,165002.0,61.9157,62.3961,61.897,62.1653,165002.0
2016-05-06 09:35:00,99.65,99.93,99.34,99.52,72560.0,62.1777,62.3524,61.9843,62.0966,72560.0
2016-05-06 09:40:00,99.53,99.64,99.38,99.56,35151.0,62.1029,62.1715,62.0093,62.1216,35151.0
2016-05-06 09:45:00,99.55,99.77,99.52,99.71,56281.0,62.1153,62.2526,62.0966,62.2152,56281.0
2016-05-06 09:50:00,99.65,99.78,99.59,99.74,44383.0,62.1777,62.2589,62.1403,62.2339,44383.0
2016-05-06 09:55:00,99.72,99.75,99.59,99.74,52388.0,62.2214,62.2401,62.1403,62.2339,52388.0
2016-05-06 10:00:00,99.74,99.77,99.56,99.59,72880.0,62.2339,62.2526,62.1216,62.1403,72880.0
2016-05-06 10:05:00,99.58,99.67,99.48,99.52,86644.0,62.1341,62.1902,62.0717,62.0966,86644.0
2016-05-06 10:10:00,99.5,99.83,99.5,99.79,33931.0,62.0841,62.2901,62.0841,62.2651,33931.0
2016-05-06 10:15:00,99.78,99.89,99.68,99.72,37421.0,62.2589,62.3275,62.1965,62.2214,37421.0
2016-05-06 10:20:00,99.73,99.9,99.72,99.85,69758.0,62.2277,62.3337,62.2214,62.3025,69758.0
2016-05-06 10:25:00,99.85,99.87,99.62,99.64,40026.0,62.3025,62.315,62.159,62.1715,40026.0
2016-05-06 10:30:00,99.65,99.71,99.61,99.61,38147.0,62.1777,62.2152,62.1528,62.1528,38147.0
2016-05-06 10:35:00,99.6,99.72,99.54,99.66,57688.0,62.1465,62.2214,62.1091,62.184,57688.0
2016-05-06 10:40:00,99.67,99.67,99.59,99.63,40138.0,62.1902,62.1902,62.1403,62.1653,40138.0
2016-05-06 10:45:00,99.64,99.82,99.57,99.79,44236.0,62.1715,62.2838,62.1278,62.2651,44236.0
2016-05-06 10:50:00,99.78,99.8,99.6,99.74,27506.0,62.2589,62.2713,62.1465,62.2339,27506.0
2016-05-06 10:55:00,99.75,99.78,99.72,99.75,25413.0,62.2401,62.2589,62.2214,62.2401,25413.0
2016-05-06 11:00:00,99.75,99.76,99.6,99.7,50959.0,62.2401,62.2464,62.1465,62.2089,50959.0
2016-05-06 11:05:00,99.7,99.93,99.67,99.88,64266.0,62.2089,62.3524,62.1902,62.3213,64266.0
2016-05-06 11:10:00,99.87,99.96,99.86,99.95,31165.0,62.315,62.3712,62.3088,62.3649,31165.0
2016-05-06 11:15:00,99.94,100.0,99.94,99.98,56737.0,62.3587,62.3961,62.3587,62.3836,56737.0
2016-05-06 11:20:00,99.98,100.05,99.94,99.99,47190.0,62.3836,62.4273,62.3587,62.3899,47190.0
2016-05-06 11:25:00,100.0,100.13,100.0,100.05,44761.0,62.3961,62.4772,62.3961,62.4273,44761.0
2016-05-06 11:30:00,100.05,100.2,100.01,100.1,43774.0,62.4273,62.5209,62.4024,62.4585,43774.0
2016-05-06 11:35:00,100.1,100.2,100.06,100.15,36142.0,62.4585,62.5209,62.4336,62.4897,36142.0
2016-05-06 11:40:00,100.15,100.23,100.12,100.16,39173.0,62.4897,62.5396,62.471,62.496,39173.0
2016-05-06 11:45:00,100.15,100.16,100.1,100.13,29107.0,62.4897,62.496,62.4585,62.4772,29107.0
2016-05-06 11:50:00,100.14,100.15,100.02,100.04,26199.0,62.4835,62.4897,62.4086,62.4211,26199.0
2016-05-06 11:55:00,100.04,100.17,100.04,100.13,30736.0,62.4211,62.5022,62.4211,62.4772,30736.0
2016-05-06 12:00:00,100.13,100.13,99.95,99.96,43115.0,62.4772,62.4772,62.3649,62.3712,43115.0
2016-05-06 12:05:00,99.96,99.96,99.84,99.93,18948.0,62.3712,62.3712,62.2963,62.3524,18948.0
2016-05-06 12:10:00,99.94,99.99,99.92,99.97,30465.0,62.3587,62.3899,62.3462,62.3774,30465.0
2016-05-06 12:15:00,99.96,99.96,99.76,99.88,14293.0,62.3712,62.3712,62.2464,62.3213,14293.0
2016-05-06 12:20:00,99.89,99.89,99.77,99.84,17545.0,62.3275,62.3275,62.2526,62.2963,17545.0
2016-05-06 12:25:00,99.83,99.88,99.78,99.8,10241.0,62.2901,62.3213,62.2589,62.2713,10241.0
2016-05-06 12:30:00,99.81,99.84,99.71,99.75,28319.0,62.2776,62.2963,62.2152,62.2401,28319.0
2016-05-06 12:35:00,99.75,99.77,99.69,99.75,14985.0,62.2401,62.2526,62.2027,62.2401,14985.0
2016-05-06 12:40:00,99.76,99.87,99.72,99.86,30284.0,62.2464,62.315,62.2214,62.3088,30284.0
2016-05-06 12:45:00,99.85,99.85,99.76,99.77,8528.0,62.3025,62.3025,62.2464,62.2526,8528.0
2016-05-06 12:50:00,99.75,99.85,99.74,99.82,15464.0,62.2401,62.3025,62.2339,62.2838,15464.0
2016-05-06 12:55:00,99.82,99.92,99.81,99.82,15301.0,62.2838,62.3462,62.2776,62.2838,15301.0
2016-05-06 13:00:00,99.82,99.86,99.81,99.84,15018.0,62.2838,62.3088,62.2776,62.2963,15018.0
2016-05-06 13:05:00,99.85,99.94,99.85,99.93,35551.0,62.3025,62.3587,62.3025,62.3524,35551.0
2016-05-06 13:10:00,99.92,99.96,99.86,99.91,21874.0,62.3462,62.3712,62.3088,62.34,21874.0
2016-05-06 13:15:00,99.91,100.01,99.9,99.94,20226.0,62.34,62.4024,62.3337,62.3587,20226.0
2016-05-06 13:20:00,99.95,100.07,99.94,100.03,29732.0,62.3649,62.4398,62.3587,62.4148,29732.0
2016-05-06 13:25:00,100.02,100.02,99.86,99.88,25877.0,62.4086,62.4086,62.3088,62.3213,25877.0
2016-05-06 13:30:00,99.88,99.92,99.84,99.9,16102.0,62.3213,62.3462,62.2963,62.3337,16102.0
2016-05-06 13:35:00,99.9,99.94,99.83,99.91,28976.0,62.3337,62.3587,62.2901,62.34,28976.0
2016-05-06 13:40:00,99.9,99.92,99.83,99.88,17207.0,62.3337,62.3462,62.2901,62.3213,17207.0
2016-05-06 13:45:00,99.89,99.99,99.89,99.98,26354.0,62.3275,62.3899,62.3275,62.3836,26354.0
2016-05-06 13:50:00,99.97,100.05,99.97,100.04,23997.0,62.3774,62.4273,62.3774,62.4211,23997.0
2016-05-06 13:55:00,100.04,100.07,99.95,100.06,41287.0,62.4211,62.4398,62.3649,62.4336,41287.0
2016-05-06 14:00:00,100.07,100.14,100.05,100.13,36069.0,62.4398,62.4835,62.4273,62.4772,36069.0
2016-05-06 14:05:00,100.13,100.19,100.1,100.18,29311.0,62.4772,62.5147,62.4585,62.5084,29311.0
2016-05-06 14:10:00,100.19,100.21,100.15,100.19,37891.0,62.5147,62.5272,62.4897,62.5147,37891.0
2016-05-06 14:15:00,100.19,100.3,100.18,100.3,45546.0,62.5147,62.5833,62.5084,62.5833,45546.0
2016-05-06 14:20:00,100.29,100.3,100.25,100.26,25976.0,62.5771,62.5833,62.5521,62.5584,25976.0
2016-05-06 14:25:00,100.26,100.29,100.23,100.28,21314.0,62.5584,62.5771,62.5396,62.5708,21314.0
2016-05-06 14:30:00,100.28,100.31,100.22,100.3,40321.0,62.5708,62.5896,62.5334,62.5833,40321.0
2016-05-06 14:35:00,100.3,100.38,100.27,100.36,50945.0,62.5833,62.6332,62.5646,62.6208,50945.0
2016-05-06 14:40:00,100.36,100.36,100.29,100.34,38747.0,62.6208,62.6208,62.5771,62.6083,38747.0
2016-05-06 14:45:00,100.33,100.36,100.26,100.28,28237.0,62.602,62.6208,62.5584,62.5708,28237.0
2016-05-06 14:50:00,100.28,100.4,100.24,100.37,56867.0,62.5708,62.6457,62.5459,62.627,56867.0
2016-05-06 14:55:00,100.37,100.37,100.21,100.22,25612.0,62.627,62.627,62.5272,62.5334,25612.0
2016-05-06 15:00:00,100.22,100.28,100.19,100.24,30359.0,62.5334,62.5708,62.5147,62.5459,30359.0
2016-05-06 15:05:00,100.24,100.31,100.23,100.23,71597.0,62.5459,62.5896,62.5396,62.5396,71597.0
2016-05-06 15:10:00,100.24,100.31,100.21,100.21,46632.0,62.5459,62.5896,62.5272,62.5272,46632.0
2016-05-06 15:15:00,100.22,100.24,100.17,100.22,18138.0,62.5334,62.5459,62.5022,62.5334,18138.0
2016-05-06 15:20:00,100.23,100.24,100.17,100.19,28560.0,62.5396,62.5459,62.5022,62.5147,28560.0
2016-05-06 15:25:00,100.2,100.21,100.15,100.17,37339.0,62.5209,62.5272,62.4897,62.5022,37339.0
2016-05-06 15:30:00,100.16,100.19,100.09,100.11,57447.0,62.496,62.5147,62.4523,62.4648,57447.0
2016-05-06 15:35:00,100.11,100.25,100.11,100.19,40229.0,62.4648,62.5521,62.4648,62.5147,40229.0
2016-05-06 15:40:00,100.19,100.23,100.15,100.18,57586.0,62.5147,62.5396,62.4897,62.5084,57586.0
2016-05-06 15:45:00,100.18,100.31,100.17,100.31,101212.0,62.5084,62.5896,62.5022,62.5896,101212.0
2016-05-06 15:50:00,100.31,100.33,100.27,100.31,120095.0,62.5896,62.602,62.5646,62.5896,120095.0
2016-05-06 15:55:00,100.32,100.34,100.25,100.34,171512.0,62.5958,62.6083,62.5521,62.6083,171512.0
2016-05-09 09:30:00,100.6,100.6,100.6,100.6,0.0,62.7705,62.7705,62.7705,62.7705,0.0
2016-05-09 09:35:00,100.35,100.39,100.06,100.3,128963.0,62.6145,62.6395,62.4336,62.5833,128963.0
2016-05-09 09:40:00,100.29,100.41,100.16,100.27,102046.0,62.5771,62.652,62.496,62.5646,102046.0
2016-05-09 09:45:00,100.27,100.48,100.22,100.44,84586.0,62.5646,62.6956,62.5334,62.6707,84586.0
2016-05-09 09:50:00,100.43,100.56,100.26,100.31,48626.0,62.6644,62.7455,62.5584,62.5896,48626.0
2016-05-09 09:55:00,100.3,100.65,100.3,100.63,52575.0,62.5833,62.8017,62.5833,62.7892,52575.0
2016-05-09 10:00:00,100.63,100.63,100.33,100.44,62804.0,62.7892,62.7892,62.602,62.6707,62804.0
2016-05-09 10:05:00,100.42,100.42,100.29,100.34,39819.0,62.6582,62.6582,62.5771,62.6083,39819.0
2016-05-09 10:10:00,100.34,100.37,100.27,100.3,63153.0,62.6083,62.627,62.5646,62.5833,63153.0
2016-05-09 10:15:00,100.3,100.31,100.13,100.26,78351.0,62.5833,62.5896,62.4772,62.5584,78351.0
2016-05-09 10:20:00,100.25,100.38,100.22,100.36,32072.0,62.5521,62.6332,62.5334,62.6208,32072.0
2016-05-09 10:25:00,100.38,100.38,100.27,100.31,70872.0,62.6332,62.6332,62.5646,62.5896,70872.0
2016-05-09 10:30:00,100.31,100.37,100.23,100.29,42088.0,62.5896,62.627,62.5396,62.5771,42088.0
2016-05-09 10:35:00,100.28,100.28,100.12,100.13,52287.0,62.5708,62.5708,62.471,62.4772,52287.0
2016-05-09 10:40:00,100.13,100.24,100.07,100.2,54731.0,62.4772,62.5459,62.4398,62.5209,54731.0
2016-05-09 10:45:00,100.2,100.22,100.13,100.22,48097.0,62.5209,62.5334,62.4772,62.5334,48097.0
2016-05-09 10:50:00,100.22,100.24,100.14,100.18,31517.0,62.5334,62.5459,62.4835,62.5084,31517.0
2016-05-09 10:55:00,100.18,100.21,100.02,100.11,34497.0,62.5084,62.5272,62.4086,62.4648,34497.0
2016-05-09 11:00:00,100.1,100.28,100.08,100.28,47992.0,62.4585,62.5708,62.446,62.5708,47992.0
2016-05-09 11:05:00,100.27,100.28,100.2,100.2,22858.0,62.5646,62.5708,62.5209,62.5209,22858.0
2016-05-09 11:10:00,100.2,100.29,100.17,100.24,53714.0,62.5209,62.5771,62.5022,62.5459,53714.0
2016-05-09 11:15:00,100.23,100.29,100.19,100.28,22045.0,62.5396,62.5771,62.5147,62.5708,22045.0
2016-05-09 11:20:00,100.28,100.29,100.2,100.26,33284.0,62.5708,62.5771,62.5209,62.5584,33284.0
2016-05-09 11:25:00,100.27,100.31,100.18,100.22,57198.0,62.5646,62.5896,62.5084,62.5334,57198.0
2016-05-09 11:30:00,100.22,100.28,100.2,100.25,38450.0,62.5334,62.5708,62.5209,62.5521,38450.0
2016-05-09 11:35:00,100.26,100.28,100.21,100.25,42854.0,62.5584,62.5708,62.5272,62.5521,42854.0
2016-05-09 11:40:00,100.24,100.29,100.21,100.21,44192.0,62.5459,62.5771,62.5272,62.5272,44192.0
2016-05-09 11:45:00,100.19,100.23,100.14,100.14,29514.0,62.5147,62.5396,62.4835,62.4835,29514.0
2016-05-09 11:50:00,100.14,100.27,100.13,100.23,71510.0,62.4835,62.5646,62.4772,62.5396,71510.0
2016-05-09 11:55:00,100.25,100.32,100.23,100.26,16241.0,62.5521,62.5958,62.5396,62.5584,16241.0
2016-05-09 12:00:00,100.26,100.31,100.2,100.29,31181.0,62.5584,62.5896,62.5209,62.5771,31181.0
2016-05-09 12:05:00,100.3,100.33,100.25,100.25,15331.0,62.5833,62.602,62.5521,62.5521,15331.0
2016-05-09 12:10:00,100.25,100.25,100.13,100.2,51932.0,62.5521,62.5521,62.4772,62.5209,51932.0
2016-05-09 12:15:00,100.2,100.27,100.18,100.24,54311.0,62.5209,62.5646,62.5084,62.5459,54311.0
2016-05-09 12:20:00,100.25,100.28,100.23,100.26,31658.0,62.5521,62.5708,62.5396,62.5584,31658.0
2016-05-09 12:25:00,100.25,100.28,100.23,100.25,30440.0,62.5521,62.5708,62.5396,62.5521,30440.0
2016-05-09 12:30:00,100.25,100.27,100.23,100.26,21017.0,62.5521,62.5646,62.5396,62.5584,21017.0
2016-05-09 12:35:00,100.25,100.27,100.22,100.24,33463.0,62.5521,62.5646,62.5334,62.5459,33463.0
2016-05-09 12:40:00,100.25,100.26,100.23,100.24,23840.0,62.5521,62.5584,62.5396,62.5459,23840.0
2016-05-09 12:45:00,100.25,100.27,100.23,100.25,50204.0,62.5521,62.5646,62.5396,62.5521,50204.0
2016-05-09 12:50:00,100.25,100.27,100.22,100.27,51450.0,62.5521,62.5646,62.5334,62.5646,51450.0
2016-05-09 12:55:00,100.27,100.32,100.24,100.31,17532.0,62.5646,62.5958,62.5459,62.5896,17532.0
2016-05-09 13:00:00,100.31,100.31,100.27,100.3,15299.0,62.5896,62.5896,62.5646,62.5833,15299.0
2016-05-09 13:05:00,100.3,100.42,100.29,100.4,25322.0,62.5833,62.6582,62.5771,62.6457,25322.0
2016-05-09 13:10:00,100.4,100.48,100.39,100.46,20387.0,62.6457,62.6956,62.6395,62.6831,20387.0
2016-05-09 13:15:00,100.46,100.5,100.41,100.45,19053.0,62.6831,62.7081,62.652,62.6769,19053.0
2016-05-09 13:20:00,100.44,100.45,100.36,100.36,9816.0,62.6707,62.6769,62.6208,62.6208,9816.0
2016-05-09 13:25:00,100.35,100.35,100.24,100.25,31854.0,62.6145,62.6145,62.5459,62.5521,31854.0
2016-05-09 13:30:00,100.25,100.34,100.24,100.34,22615.0,62.5521,62.6083,62.5459,62.6083,22615.0
2016-05-09 13:35:00,100.33,100.35,100.27,100.27,12421.0,62.602,62.6145,62.5646,62.5646,12421.0
2016-05-09 13:40:00,100.26,100.38,100.26,100.38,12047.0,62.5584,62.6332,62.5584,62.6332,12047.0
2016-05-09 13:45:00,100.39,100.39,100.27,100.27,11658.0,62.6395,62.6395,62.5646,62.5646,11658.0
2016-05-09 13:50:00,100.28,100.29,100.23,100.25,24545.0,62.5708,62.5771,62.5396,62.5521,24545.0
2016-05-09 13:55:00,100.25,100.26,100.14,100.14,45565.0,62.5521,62.5584,62.4835,62.4835,45565.0
2016-05-09 14:00:00,100.15,100.2,100.14,100.18,27207.0,62.4897,62.5209,62.4835,62.5084,27207.0
2016-05-09 14:05:00,100.18,100.23,100.16,100.2,31572.0,62.5084,62.5396,62.496,62.5209,31572.0
2016-05-09 14:10:00,100.2,100.27,100.19,100.2,33890.0,62.5209,62.5646,62.5147,62.5209,33890.0
2016-05-09 14:15:00,100.2,100.29,100.2,100.29,36527.0,62.5209,62.5771,62.5209,62.5771,36527.0
2016-05-09 14:20:00,100.29,100.45,100.29,100.44,48741.0,62.5771,62.6769,62.5771,62.6707,48741.0
2016-05-09 14:25:00,100.45,100.45,100.29,100.3,12902.0,62.6769,62.6769,62.5771,62.5833,12902.0
2016-05-09 14:30:00,100.31,100.31,100.26,100.27,10554.0,62.5896,62.5896,62.5584,62.5646,10554.0
2016-05-09 14:35:00,100.27,100.34,100.23,100.34,18401.0,62.5646,62.6083,62.5396,62.6083,18401.0
2016-05-09 14:40:00,100.34,100.37,100.23,100.25,19979.0,62.6083,62.627,62.5396,62.5521,19979.0
2016-05-09 14:45:00,100.25,100.29,100.18,100.23,26324.0,62.5521,62.5771,62.5084,62.5396,26324.0
2016-05-09 14:50:00,100.23,100.3,100.22,100.24,37502.0,62.5396,62.5833,62.5334,62.5459,37502.0
2016-05-09 14:55:00,100.24,100.26,100.19,100.21,59856.0,62.5459,62.5584,62.5147,62.5272,59856.0
2016-05-09 15:00:00,100.21,100.27,100.19,100.26,50092.0,62.5272,62.5646,62.5147,62.5584,50092.0
2016-05-09 15:05:00,100.26,100.26,100.19,100.22,70864.0,62.5584,62.5584,62.5147,62.5334,70864.0
2016-05-09 15:10:00,100.23,100.25,100.21,100.23,85712.0,62.5396,62.5521,62.5272,62.5396,85712.0
2016-05-09 15:15:00,100.23,100.29,100.18,100.27,41554.0,62.5396,62.5771,62.5084,62.5646,41554.0
2016-05-09 15:20:00,100.27,100.35,100.26,100.31,16691.0,62.5646,62.6145,62.5584,62.5896,16691.0
2016-05-09 15:25:00,100.31,100.33,100.26,100.27,38799.0,62.5896,62.602,62.5584,62.5646,38799.0
2016-05-09 15:30:00,100.28,100.4,100.27,100.39,31718.0,62.5708,62.6457,62.5646,62.6395,31718.0
2016-05-09 15:35:00,100.4,100.43,100.34,100.36,56361.0,62.6457,62.6644,62.6083,62.6208,56361.0
2016-05-09 15:40:00,100.35,100.4,100.3,100.3,62975.0,62.6145,62.6457,62.5833,62.5833,62975.0
2016-05-09 15:45:00,100.3,100.39,100.29,100.38,72199.0,62.5833,62.6395,62.5771,62.6332,72199.0
2016-05-09 15:50:00,100.38,100.39,100.31,100.33,73355.0,62.6332,62.6395,62.5896,62.602,73355.0
2016-05-09 15:55:00,100.32,100.38,100.23,100.38,228724.0,62.5958,62.6332,62.5396,62.6332,228724.0
2016-05-10 09:30:00,100.5,100.75,100.4,100.71,106157.0,62.7081,62.8641,62.6457,62.8391,106157.0
2016-05-10 09:35:00,100.72,100.8,100.59,100.76,34566.0,62.8454,62.8953,62.7643,62.8703,34566.0
2016-05-10 09:40:00,100.77,100.85,100.66,100.66,25464.0,62.8766,62.9265,62.8079,62.8079,25464.0
2016-05-10 09:45:00,100.67,100.93,100.65,100.73,43948.0,62.8142,62.9764,62.8017,62.8516,43948.0
2016-05-10 09:50:00,100.74,101.05,100.74,100.93,27167.0,62.8579,63.0513,62.8579,62.9764,27167.0
2016-05-10 09:55:00,100.93,101.38,100.93,101.38,56911.0,62.9764,63.2572,62.9764,63.2572,56911.0
2016-05-10 10:00:00,101.39,101.39,101.12,101.21,28473.0,63.2634,63.2634,63.095,63.1511,28473.0
2016-05-10 10:05:00,101.23,101.29,101.07,101.16,54598.0,63.1636,63.201,63.0638,63.1199,54598.0
2016-05-10 10:10:00,101.16,101.19,101.08,101.11,29914.0,63.1199,63.1386,63.07,63.0887,29914.0
2016-05-10 10:15:00,101.12,101.18,101.07,101.18,20082.0,63.095,63.1324,63.0638,63.1324,20082.0
2016-05-10 10:20:00,101.18,101.4,101.18,101.21,74780.0,63.1324,63.2697,63.1324,63.1511,74780.0
2016-05-10 10:25:00,101.21,101.25,101.1,101.17,19280.0,63.1511,63.1761,63.0825,63.1262,19280.0
2016-05-10 10:30:00,101.19,101.26,101.17,101.21,12592.0,63.1386,63.1823,63.1262,63.1511,12592.0
2016-05-10 10:35:00,101.24,101.32,101.22,101.25,22564.0,63.1698,63.2198,63.1574,63.1761,22564.0
2016-05-10 10:40:00,101.28,101.42,101.24,101.41,35451.0,63.1948,63.2822,63.1698,63.2759,35451.0
2016-05-10 10:45:00,101.4,101.48,101.37,101.39,19518.0,63.2697,63.3196,63.251,63.2634,19518.0
2016-05-10 10:50:00,101.4,101.46,101.39,101.43,26107.0,63.2697,63.3071,63.2634,63.2884,26107.0
2016-05-10 10:55:00,101.43,101.63,101.43,101.62,45807.0,63.2884,63.4132,63.2884,63.4069,45807.0
2016-05-10 11:00:00,101.61,101.61,101.49,101.57,28248.0,63.4007,63.4007,63.3258,63.3757,28248.0
2016-05-10 11:05:00,101.57,101.63,101.52,101.52,31250.0,63.3757,63.4132,63.3445,63.3445,31250.0
2016-05-10 11:10:00,101.52,101.6,101.51,101.59,11163.0,63.3445,63.3945,63.3383,63.3882,11163.0
2016-05-10 11:15:00,101.6,101.62,101.43,101.46,26079.0,63.3945,63.4069,63.2884,63.3071,26079.0
2016-05-10 11:20:00,101.48,101.57,101.47,101.52,26280.0,63.3196,63.3757,63.3133,63.3445,26280.0
2016-05-10 11:25:00,101.53,101.57,101.36,101.36,28108.0,63.3508,63.3757,63.2447,63.2447,28108.0
2016-05-10 11:30:00,101.36,101.44,101.34,101.39,47481.0,63.2447,63.2946,63.2322,63.2634,47481.0
2016-05-10 11:35:00,101.39,101.45,101.32,101.42,17678.0,63.2634,63.3009,63.2198,63.2822,17678.0
2016-05-10 11:40:00,101.41,101.56,101.38,101.56,19505.0,63.2759,63.3695,63.2572,63.3695,19505.0
2016-05-10 11:45:00,101.55,101.62,101.54,101.6,18046.0,63.3633,63.4069,63.357,63.3945,18046.0
2016-05-10 11:50:00,101.6,101.68,101.59,101.64,23723.0,63.3945,63.4444,63.3882,63.4194,23723.0
2016-05-10 11:55:00,101.64,101.65,101.58,101.58,26917.0,63.4194,63.4257,63.382,63.382,26917.0
2016-05-10 12:00:00,101.58,101.61,101.53,101.58,48873.0,63.382,63.4007,63.3508,63.382,48873.0
2016-05-10 12:05:00,101.58,101.62,101.49,101.52,19365.0,63.382,63.4069,63.3258,63.3445,19365.0
2016-05-10 12:10:00,101.52,101.54,101.44,101.46,19746.0,63.3445,63.357,63.2946,63.3071,19746.0
2016-05-10 12:15:00,101.44,101.47,101.39,101.45,12572.0,63.2946,63.3133,63.2634,63.3009,12572.0
2016-05-10 12:20:00,101.44,101.45,101.39,101.4,13519.0,63.2946,63.3009,63.2634,63.2697,13519.0
2016-05-10 12:25:00,101.42,101.44,101.36,101.37,15020.0,63.2822,63.2946,63.2447,63.251,15020.0
2016-05-10 12:30:00,101.37,101.39,101.32,101.34,15893.0,63.251,63.2634,63.2198,63.2322,15893.0
2016-05-10 12:35:00,101.34,101.42,101.34,101.41,18674.0,63.2322,63.2822,63.2322,63.2759,18674.0
2016-05-10 12:40:00,101.4,101.42,101.34,101.36,13974.0,63.2697,63.2822,63.2322,63.2447,13974.0
2016-05-10 12:45:00,101.36,101.43,101.35,101.38,36664.0,63.2447,63.2884,63.2385,63.2572,36664.0
2016-05-10 12:50:00,101.39,101.39,101.31,101.33,6906.0,63.2634,63.2634,63.2135,63.226,6906.0
2016-05-10 12:55:00,101.31,101.47,101.31,101.45,23017.0,63.2135,63.3133,63.2135,63.3009,23017.0
2016-05-10 13:00:00,101.45,101.48,101.43,101.47,18521.0,63.3009,63.3196,63.2884,63.3133,18521.0
2016-05-10 13:05:00,101.47,101.53,101.45,101.48,19686.0,63.3133,63.3508,63.3009,63.3196,19686.0
2016-05-10 13:10:00,101.48,101.57,101.48,101.52,15236.0,63.3196,63.3757,63.3196,63.3445,15236.0
2016-05-10 13:15:00,101.51,101.59,101.49,101.59,25663.0,63.3383,63.3882,63.3258,63.3882,25663.0
2016-05-10 13:20:00,101.59,101.7,101.56,101.62,31943.0,63.3882,63.4569,63.3695,63.4069,31943.0
2016-05-10 13:25:00,101.62,101.62,101.56,101.56,18834.0,63.4069,63.4069,63.3695,63.3695,18834.0
2016-05-10 13:30:00,101.57,101.59,101.5,101.59,25348.0,63.3757,63.3882,63.3321,63.3882,25348.0
2016-05-10 13:35:00,101.59,101.59,101.48,101.56,13259.0,63.3882,63.3882,63.3196,63.3695,13259.0
2016-05-10 13:40:00,101.56,101.57,101.43,101.45,18506.0,63.3695,63.3757,63.2884,63.3009,18506.0
2016-05-10 13:45:00,101.46,101.47,101.42,101.43,14830.0,63.3071,63.3133,63.2822,63.2884,14830.0
2016-05-10 13:50:00,101.42,101.53,101.41,101.52,15799.0,63.2822,63.3508,63.2759,63.3445,15799.0
2016-05-10 13:55:00,101.51,101.61,101.5,101.59,9970.0,63.3383,63.4007,63.3321,63.3882,9970.0
2016-05-10 14:00:00,101.59,101.61,101.5,101.61,36634.0,63.3882,63.4007,63.3321,63.4007,36634.0
2016-05-10 14:05:00,101.6,101.69,101.59,101.68,46062.0,63.3945,63.4506,63.3882,63.4444,46062.0
2016-05-10 14:10:00,101.67,101.7,101.63,101.67,88009.0,63.4381,63.4569,63.4132,63.4381,88009.0
2016-05-10 14:15:00,101.67,101.7,101.63,101.69,55258.0,63.4381,63.4569,63.4132,63.4506,55258.0
2016-05-10 14:20:00,101.7,101.73,101.67,101.7,22180.0,63.4569,63.4756,63.4381,63.4569,22180.0
2016-05-10 14:25:00,101.7,101.79,101.69,101.76,27352.0,63.4569,63.513,63.4506,63.4943,27352.0
2016-05-10 14:30:00,101.75,101.77,101.68,101.77,19769.0,63.4881,63.5005,63.4444,63.5005,19769.0
2016-05-10 14:35:00,101.77,101.78,101.73,101.76,26250.0,63.5005,63.5068,63.4756,63.4943,26250.0
2016-05-10 14:40:00,101.77,101.8,101.74,101.75,30004.0,63.5005,63.5193,63.4818,63.4881,30004.0
2016-05-10 14:45:00,101.75,101.8,101.72,101.72,23010.0,63.4881,63.5193,63.4693,63.4693,23010.0
2016-05-10 14:50:00,101.72,101.73,101.62,101.65,20257.0,63.4693,63.4756,63.4069,63.4257,20257.0
2016-05-10 14:55:00,101.66,101.72,101.66,101.69,19641.0,63.4319,63.4693,63.4319,63.4506,19641.0
2016-05-10 15:00:00,101.7,101.71,101.65,101.65,20881.0,63.4569,63.4631,63.4257,63.4257,20881.0
2016-05-10 15:05:00,101.65,101.67,101.59,101.6,24964.0,63.4257,63.4381,63.3882,63.3945,24964.0
2016-05-10 15:10:00,101.61,101.68,101.61,101.65,17788.0,63.4007,63.4444,63.4007,63.4257,17788.0
2016-05-10 15:15:00,101.65,101.73,101.64,101.71,31281.0,63.4257,63.4756,63.4194,63.4631,31281.0
2016-05-10 15:20:00,101.72,101.76,101.7,101.73,27317.0,63.4693,63.4943,63.4569,63.4756,27317.0
2016-05-10 15:25:00,101.73,101.82,101.73,101.79,24529.0,63.4756,63.5317,63.4756,63.513,24529.0
2016-05-10 15:30:00,101.79,101.79,101.66,101.67,49057.0,63.513,63.513,63.4319,63.4381,49057.0
2016-05-10 15:35:00,101.68,101.71,101.67,101.7,30653.0,63.4444,63.4631,63.4381,63.4569,30653.0
2016-05-10 15:40:00,101.7,101.77,101.69,101.76,39089.0,63.4569,63.5005,63.4506,63.4943,39089.0
2016-05-10 15:45:00,101.76,101.78,101.74,101.75,44147.0,63.4943,63.5068,63.4818,63.4881,44147.0
2016-05-10 15:50:00,101.75,101.83,101.74,101.8,71321.0,63.4881,63.538,63.4818,63.5193,71321.0
2016-05-10 15:55:00,101.8,101.93,101.8,101.89,169432.0,63.5193,63.6004,63.5193,63.5754,169432.0
2016-05-11 09:30:00,101.88,102.38,101.8,102.11,137655.0,63.5692,63.8812,63.5193,63.7127,137655.0
2016-05-11 09:35:00,102.09,102.3,102.03,102.03,31921.0,63.7002,63.8312,63.6628,63.6628,31921.0
2016-05-11 09:40:00,102.03,102.03,101.72,101.74,22653.0,63.6628,63.6628,63.4693,63.4818,22653.0
2016-05-11 09:45:00,101.71,101.93,101.69,101.81,22645.0,63.4631,63.6004,63.4506,63.5255,22645.0
2016-05-11 09:50:00,101.86,101.89,101.77,101.82,26880.0,63.5567,63.5754,63.5005,63.5317,26880.0
2016-05-11 09:55:00,101.86,102.05,101.82,101.92,35025.0,63.5567,63.6752,63.5317,63.5941,35025.0
2016-05-11 10:00:00,101.92,102.13,101.84,102.09,57484.0,63.5941,63.7252,63.5442,63.7002,57484.0
2016-05-11 10:05:00,102.1,102.15,102.06,102.08,54002.0,63.7064,63.7376,63.6815,63.694,54002.0
2016-05-11 10:10:00,102.1,102.1,101.9,102.0,35181.0,63.7064,63.7064,63.5817,63.644,35181.0
2016-05-11 10:15:00,102.08,102.11,101.9,101.9,18863.0,63.694,63.7127,63.5817,63.5817,18863.0
2016-05-11 10:20:00,101.92,102.03,101.92,101.94,24830.0,63.5941,63.6628,63.5941,63.6066,24830.0
2016-05-11 10:25:00,101.94,102.07,101.92,102.06,36027.0,63.6066,63.6877,63.5941,63.6815,36027.0
2016-05-11 10:30:00,102.07,102.15,101.97,101.98,24895.0,63.6877,63.7376,63.6253,63.6316,24895.0
2016-05-11 10:35:00,102.0,102.01,101.82,101.88,19677.0,63.644,63.6503,63.5317,63.5692,19677.0
2016-05-11 10:40:00,101.87,102.0,101.87,101.91,17763.0,63.5629,63.644,63.5629,63.5879,17763.0
2016-05-11 10:45:00,101.88,101.93,101.81,101.85,22895.0,63.5692,63.6004,63.5255,63.5505,22895.0
2016-05-11 10:50:00,101.85,101.91,101.76,101.81,30150.0,63.5505,63.5879,63.4943,63.5255,30150.0
2016-05-11 10:55:00,101.8,101.98,101.8,101.92,37748.0,63.5193,63.6316,63.5193,63.5941,37748.0
2016-05-11 11:00:00,101.91,101.96,101.83,101.91,48593.0,63.5879,63.6191,63.538,63.5879,48593.0
2016-05-11 11:05:00,101.9,101.92,101.78,101.83,37124.0,63.5817,63.5941,63.5068,63.538,37124.0
2016-05-11 11:10:00,101.82,101.83,101.71,101.73,39487.0,63.5317,63.538,63.4631,63.4756,39487.0
2016-05-11 11:15:00,101.73,101.77,101.71,101.75,60665.0,63.4756,63.5005,63.4631,63.4881,60665.0
2016-05-11 11:20:00,101.75,101.87,101.71,101.86,34269.0,63.4881,63.5629,63.4631,63.5567,34269.0
2016-05-11 11:25:00,101.85,101.91,101.8,101.9,21996.0,63.5505,63.5879,63.5193,63.5817,21996.0
2016-05-11 11:30:00,101.9,101.94,101.88,101.92,40237.0,63.5817,63.6066,63.5692,63.5941,40237.0
2016-05-11 11:35:00,101.91,101.96,101.91,101.92,14599.0,63.5879,63.6191,63.5879,63.5941,14599.0
2016-05-11 11:40:00,101.91,101.92,101.83,101.87,36450.0,63.5879,63.5941,63.538,63.5629,36450.0
2016-05-11 11:45:00,101.86,101.9,101.8,101.85,32676.0,63.5567,63.5817,63.5193,63.5505,32676.0
2016-05-11 11:50:00,101.85,101.91,101.84,101.9,17676.0,63.5505,63.5879,63.5442,63.5817,17676.0
2016-05-11 11:55:00,101.89,101.91,101.81,101.82,27742.0,63.5754,63.5879,63.5255,63.5317,27742.0
2016-05-11 12:00:00,101.83,101.93,101.83,101.86,19233.0,63.538,63.6004,63.538,63.5567,19233.0
2016-05-11 12:05:00,101.86,101.92,101.85,101.91,12710.0,63.5567,63.5941,63.5505,63.5879,12710.0
2016-05-11 12:10:00,101.9,102.0,101.89,102.0,15467.0,63.5817,63.644,63.5754,63.644,15467.0
2016-05-11 12:15:00,102.0,102.03,101.96,102.01,20168.0,63.644,63.6628,63.6191,63.6503,20168.0
2016-05-11 12:20:00,102.0,102.01,101.92,101.97,11316.0,63.644,63.6503,63.5941,63.6253,11316.0
2016-05-11 12:25:00,101.98,101.98,101.89,101.95,18068.0,63.6316,63.6316,63.5754,63.6129,18068.0
2016-05-11 12:30:00,101.95,101.98,101.93,101.97,15534.0,63.6129,63.6316,63.6004,63.6253,15534.0
2016-05-11 12:35:00,101.97,102.04,101.97,101.98,12800.0,63.6253,63.669,63.6253,63.6316,12800.0
2016-05-11 12:40:00,101.97,102.01,101.96,101.97,7950.0,63.6253,63.6503,63.6191,63.6253,7950.0
2016-05-11 12:45:00,101.98,102.0,101.96,101.96,12638.0,63.6316,63.644,63.6191,63.6191,12638.0
2016-05-11 12:50:00,101.93,101.96,101.91,101.96,19291.0,63.6004,63.6191,63.5879,63.6191,19291.0
2016-05-11 12:55:00,101.97,101.98,101.85,101.87,12589.0,63.6253,63.6316,63.5505,63.5629,12589.0
2016-05-11 13:00:00,101.87,101.9,101.81,101.9,9115.0,63.5629,63.5817,63.5255,63.5817,9115.0
2016-05-11 13:05:00,101.9,101.95,101.87,101.92,12138.0,63.5817,63.6129,63.5629,63.5941,12138.0
2016-05-11 13:10:00,101.93,101.97,101.91,101.95,8878.0,63.6004,63.6253,63.5879,63.6129,8878.0
2016-05-11 13:15:00,101.95,101.97,101.91,101.93,8620.0,63.6129,63.6253,63.5879,63.6004,8620.0
2016-05-11 13:20:00,101.93,101.96,101.86,101.87,15406.0,63.6004,63.6191,63.5567,63.5629,15406.0
2016-05-11 13:25:00,101.86,101.86,101.77,101.78,31939.0,63.5567,63.5567,63.5005,63.5068,31939.0
2016-05-11 13:30:00,101.78,101.83,101.71,101.78,38454.0,63.5068,63.538,63.4631,63.5068,38454.0
2016-05-11 13:35:00,101.77,101.81,101.75,101.8,13065.0,63.5005,63.5255,63.4881,63.5193,13065.0
2016-05-11 13:40:00,101.79,101.8,101.75,101.77,12666.0,63.513,63.5193,63.4881,63.5005,12666.0
2016-05-11 13:45:00,101.77,101.84,101.77,101.83,9142.0,63.5005,63.5442,63.5005,63.538,9142.0
2016-05-11 13:50:00,101.87,101.92,101.86,101.87,15383.0,63.5629,63.5941,63.5567,63.5629,15383.0
2016-05-11 13:55:00,101.88,101.91,101.82,101.82,12861.0,63.5692,63.5879,63.5317,63.5317,12861.0
2016-05-11 14:00:00,101.83,101.84,101.77,101.82,11241.0,63.538,63.5442,63.5005,63.5317,11241.0
2016-05-11 14:05:00,101.82,101.83,101.76,101.77,12736.0,63.5317,63.538,63.4943,63.5005,12736.0
2016-05-11 14:10:00,101.77,101.82,101.73,101.76,19124.0,63.5005,63.5317,63.4756,63.4943,19124.0
2016-05-11 14:15:00,101.74,101.78,101.71,101.76,16494.0,63.4818,63.5068,63.4631,63.4943,16494.0
2016-05-11 14:20:00,101.75,101.81,101.72,101.81,30721.0,63.4881,63.5255,63.4693,63.5255,30721.0
2016-05-11 14:25:00,101.81,101.85,101.76,101.84,25417.0,63.5255,63.5505,63.4943,63.5442,25417.0
2016-05-11 14:30:00,101.84,101.84,101.73,101.73,19374.0,63.5442,63.5442,63.4756,63.4756,19374.0
2016-05-11 14:35:00,101.73,101.81,101.73,101.81,23109.0,63.4756,63.5255,63.4756,63.5255,23109.0
2016-05-11 14:40:00,101.81,101.87,101.8,101.86,11620.0,63.5255,63.5629,63.5193,63.5567,11620.0
2016-05-11 14:45:00,101.85,101.85,101.75,101.77,22695.0,63.5505,63.5505,63.4881,63.5005,22695.0
2016-05-11 14:50:00,101.78,101.84,101.76,101.81,13921.0,63.5068,63.5442,63.4943,63.5255,13921.0
2016-05-11 14:55:00,101.81,101.83,101.76,101.83,14529.0,63.5255,63.538,63.4943,63.538,14529.0
2016-05-11 15:00:00,101.83,101.84,101.71,101.71,18072.0,63.538,63.5442,63.4631,63.4631,18072.0
2016-05-11 15:05:00,101.72,101.8,101.7,101.79,19631.0,63.4693,63.5193,63.4569,63.513,19631.0
2016-05-11 15:10:00,101.79,101.82,101.75,101.8,23717.0,63.513,63.5317,63.4881,63.5193,23717.0
2016-05-11 15:15:00,101.8,101.8,101.74,101.78,30544.0,63.5193,63.5193,63.4818,63.5068,30544.0
2016-05-11 15:20:00,101.77,101.83,101.66,101.68,75050.0,63.5005,63.538,63.4319,63.4444,75050.0
2016-05-11 15:25:00,101.68,101.87,101.68,101.8,54172.0,63.4444,63.5629,63.4444,63.5193,54172.0
2016-05-11 15:30:00,101.8,101.9,101.78,101.9,34627.0,63.5193,63.5817,63.5068,63.5817,34627.0
2016-05-11 15:35:00,101.9,101.91,101.83,101.84,46783.0,63.5817,63.5879,63.538,63.5442,46783.0
2016-05-11 15:40:00,101.84,101.88,101.82,101.87,42028.0,63.5442,63.5692,63.5317,63.5629,42028.0
2016-05-11 15:45:00,101.86,101.9,101.84,101.9,109564.0,63.5567,63.5817,63.5442,63.5817,109564.0
2016-05-11 15:50:00,101.89,101.89,101.8,101.82,53726.0,63.5754,63.5754,63.5193,63.5317,53726.0
2016-05-11 15:55:00,101.81,101.87,101.77,101.8,120445.0,63.5255,63.5629,63.5005,63.5193,120445.0
2016-05-12 09:30:00,101.91,102.09,101.61,101.96,60628.0,63.5879,63.7002,63.4007,63.6191,60628.0
2016-05-12 09:35:00,102.02,102.13,101.73,101.74,31172.0,63.6565,63.7252,63.4756,63.4818,31172.0
2016-05-12 09:40:00,101.71,102.1,101.71,102.1,21354.0,63.4631,63.7064,63.4631,63.7064,21354.0
2016-05-12 09:45:00,102.1,102.32,102.06,102.1,49526.0,63.7064,63.8437,63.6815,63.7064,49526.0
2016-05-12 09:50:00,102.09,102.26,102.09,102.14,19928.0,63.7002,63.8063,63.7002,63.7314,19928.0
2016-05-12 09:55:00,102.16,102.26,102.1,102.15,28771.0,63.7439,63.8063,63.7064,63.7376,28771.0
2016-05-12 10:00:00,102.15,102.29,102.1,102.23,44484.0,63.7376,63.825,63.7064,63.7876,44484.0
2016-05-12 10:05:00,102.23,102.28,102.14,102.23,47701.0,63.7876,63.8188,63.7314,63.7876,47701.0
2016-05-12 10:10:00,102.23,102.27,102.15,102.23,53928.0,63.7876,63.8125,63.7376,63.7876,53928.0
2016-05-12 10:15:00,102.23,102.28,102.07,102.08,43136.0,63.7876,63.8188,63.6877,63.694,43136.0
2016-05-12 10:20:00,102.08,102.16,102.01,102.03,48742.0,63.694,63.7439,63.6503,63.6628,48742.0
2016-05-12 10:25:00,102.05,102.19,102.02,102.16,35433.0,63.6752,63.7626,63.6565,63.7439,35433.0
2016-05-12 10:30:00,102.16,102.27,102.16,102.27,26291.0,63.7439,63.8125,63.7439,63.8125,26291.0
2016-05-12 10:35:00,102.28,102.36,102.14,102.33,42225.0,63.8188,63.8687,63.7314,63.85,42225.0
2016-05-12 10:40:00,102.35,102.46,102.34,102.45,43387.0,63.8624,63.9311,63.8562,63.9248,43387.0
2016-05-12 10:45:00,102.44,102.46,102.37,102.39,37847.0,63.9186,63.9311,63.8749,63.8874,37847.0
2016-05-12 10:50:00,102.39,102.55,102.25,102.46,525902.0,63.8874,63.9872,63.8,63.9311,525902.0
2016-05-12 10:55:00,102.46,102.46,102.37,102.43,63481.0,63.9311,63.9311,63.8749,63.9124,63481.0
2016-05-12 11:00:00,102.42,102.45,102.28,102.36,57730.0,63.9061,63.9248,63.8188,63.8687,57730.0
2016-05-12 11:05:00,102.36,102.42,102.3,102.36,39654.0,63.8687,63.9061,63.8312,63.8687,39654.0
2016-05-12 11:10:00,102.36,102.4,102.27,102.35,61749.0,63.8687,63.8936,63.8125,63.8624,61749.0
2016-05-12 11:15:00,102.34,102.38,102.25,102.35,39419.0,63.8562,63.8812,63.8,63.8624,39419.0
2016-05-12 11:20:00,102.36,102.37,102.13,102.22,48659.0,63.8687,63.8749,63.7252,63.7813,48659.0
2016-05-12 11:25:00,102.22,102.25,102.0,102.01,30229.0,63.7813,63.8,63.644,63.6503,30229.0
2016-05-12 11:30:00,102.03,102.07,101.9,101.92,26307.0,63.6628,63.6877,63.5817,63.5941,26307.0
2016-05-12 11:35:00,101.93,101.99,101.9,101.92,22994.0,63.6004,63.6378,63.5817,63.5941,22994.0
2016-05-12 11:40:00,101.94,102.05,101.93,101.94,28244.0,63.6066,63.6752,63.6004,63.6066,28244.0
2016-05-12 11:45:00,101.93,102.06,101.9,101.9,43055.0,63.6004,63.6815,63.5817,63.5817,43055.0
2016-05-12 11:50:00,101.88,101.93,101.88,101.92,8486.0,63.5692,63.6004,63.5692,63.5941,8486.0
2016-05-12 11:55:00,101.92,101.99,101.85,101.92,33641.0,63.5941,63.6378,63.5505,63.5941,33641.0
2016-05-12 12:00:00,101.9,101.95,101.72,101.72,39668.0,63.5817,63.6129,63.4693,63.4693,39668.0
2016-05-12 12:05:00,101.73,101.76,101.62,101.69,32351.0,63.4756,63.4943,63.4069,63.4506,32351.0
2016-05-12 12:10:00,101.68,101.79,101.66,101.78,10624.0,63.4444,63.513,63.4319,63.5068,10624.0
2016-05-12 12:15:00,101.78,101.84,101.78,101.8,13096.0,63.5068,63.5442,63.5068,63.5193,13096.0
2016-05-12 12:20:00,101.79,101.85,101.76,101.84,11405.0,63.513,63.5505,63.4943,63.5442,11405.0
2016-05-12 12:25:00,101.85,101.89,101.82,101.88,20136.0,63.5505,63.5754,63.5317,63.5692,20136.0
2016-05-12 12:30:00,101.88,101.98,101.88,101.96,14536.0,63.5692,63.6316,63.5692,63.6191,14536.0
2016-05-12 12:35:00,101.96,101.97,101.88,101.95,18872.0,63.6191,63.6253,63.5692,63.6129,18872.0
2016-05-12 12:40:00,101.94,102.04,101.92,102.02,13546.0,63.6066,63.669,63.5941,63.6565,13546.0
2016-05-12 12:45:00,102.03,102.07,102.0,102.0,27570.0,63.6628,63.6877,63.644,63.644,27570.0
2016-05-12 12:50:00,102.01,102.09,101.97,102.09,38557.0,63.6503,63.7002,63.6253,63.7002,38557.0
2016-05-12 12:55:00,102.08,102.14,102.04,102.11,25074.0,63.694,63.7314,63.669,63.7127,25074.0
2016-05-12 13:00:00,102.12,102.19,102.12,102.15,35527.0,63.7189,63.7626,63.7189,63.7376,35527.0
2016-05-12 13:05:00,102.14,102.16,102.06,102.1,20283.0,63.7314,63.7439,63.6815,63.7064,20283.0
2016-05-12 13:10:00,102.1,102.11,102.05,102.1,24395.0,63.7064,63.7127,63.6752,63.7064,24395.0
2016-05-12 13:15:00,102.1,102.17,102.06,102.06,29839.0,63.7064,63.7501,63.6815,63.6815,29839.0
2016-05-12 13:20:00,102.07,102.11,101.98,102.02,58921.0,63.6877,63.7127,63.6316,63.6565,58921.0
2016-05-12 13:25:00,102.02,102.06,101.94,101.99,76426.0,63.6565,63.6815,63.6066,63.6378,76426.0
2016-05-12 13:30:00,101.99,102.11,101.99,102.05,29621.0,63.6378,63.7127,63.6378,63.6752,29621.0
2016-05-12 13:35:00,102.04,102.04,101.95,101.99,24112.0,63.669,63.669,63.6129,63.6378,24112.0
2016-05-12 13:40:00,102.0,102.09,101.98,102.03,20070.0,63.644,63.7002,63.6316,63.6628,20070.0
2016-05-12 13:45:00,102.04,102.08,101.99,102.0,29599.0,63.669,63.694,63.6378,63.644,29599.0
2016-05-12 13:50:00,101.99,102.03,101.95,102.02,34138.0,63.6378,63.6628,63.6129,63.6565,34138.0
2016-05-12 13:55:00,102.02,102.07,102.0,102.05,64536.0,63.6565,63.6877,63.644,63.6752,64536.0
2016-05-12 14:00:00,102.05,102.17,102.04,102.13,61408.0,63.6752,63.7501,63.669,63.7252,61408.0
2016-05-12 14:05:00,102.14,102.24,102.1,102.15,53116.0,63.7314,63.7938,63.7064,63.7376,53116.0
2016-05-12 14:10:00,102.15,102.25,102.11,102.16,51819.0,63.7376,63.8,63.7127,63.7439,51819.0
2016-05-12 14:15:00,102.17,102.17,102.07,102.15,29521.0,63.7501,63.7501,63.6877,63.7376,29521.0
2016-05-12 14:20:00,102.13,102.2,102.07,102.14,76652.0,63.7252,63.7688,63.6877,63.7314,76652.0
2016-05-12 14:25:00,102.16,102.29,102.1,102.27,43146.0,63.7439,63.825,63.7064,63.8125,43146.0
2016-05-12 14:30:00,102.26,102.27,102.19,102.26,26006.0,63.8063,63.8125,63.7626,63.8063,26006.0
2016-05-12 14:35:00,102.26,102.38,102.24,102.38,25638.0,63.8063,63.8812,63.7938,63.8812,25638.0
2016-05-12 14:40:00,102.39,102.42,102.35,102.37,15615.0,63.8874,63.9061,63.8624,63.8749,15615.0
2016-05-12 14:45:00,102.37,102.4,102.22,102.22,52063.0,63.8749,63.8936,63.7813,63.7813,52063.0
2016-05-12 14:50:00,102.22,102.28,102.19,102.22,25789.0,63.7813,63.8188,63.7626,63.7813,25789.0
2016-05-12 14:55:00,102.23,102.26,101.86,102.23,650692.0,63.7876,63.8063,63.5567,63.7876,650692.0
2016-05-12 15:00:00,102.23,102.34,102.21,102.32,52382.0,63.7876,63.8562,63.7751,63.8437,52382.0
2016-05-12 15:05:00,102.33,102.34,102.21,102.27,33250.0,63.85,63.8562,63.7751,63.8125,33250.0
2016-05-12 15:10:00,102.26,102.3,102.22,102.25,40267.0,63.8063,63.8312,63.7813,63.8,40267.0
2016-05-12 15:15:00,102.27,102.28,102.2,102.23,37948.0,63.8125,63.8188,63.7688,63.7876,37948.0
2016-05-12 15:20:00,102.24,102.31,102.23,102.29,31422.0,63.7938,63.8375,63.7876,63.825,31422.0
2016-05-12 15:25:00,102.29,102.3,102.19,102.21,46365.0,63.825,63.8312,63.7626,63.7751,46365.0
2016-05-12 15:30:00,102.21,102.23,102.15,102.15,47337.0,63.7751,63.7876,63.7376,63.7376,47337.0
2016-05-12 15:35:00,102.14,102.19,102.12,102.16,41758.0,63.7314,63.7626,63.7189,63.7439,41758.0
2016-05-12 15:40:00,102.17,102.26,102.17,102.23,51391.0,63.7501,63.8063,63.7501,63.7876,51391.0
2016-05-12 15:45:00,102.23,102.3,102.19,102.3,78376.0,63.7876,63.8312,63.7626,63.8312,78376.0
2016-05-12 15:50:00,102.3,102.31,102.15,102.15,144398.0,63.8312,63.8375,63.7376,63.7376,144398.0
2016-05-12 15:55:00,102.17,102.22,102.09,102.21,121648.0,63.7501,63.7813,63.7002,63.7751,121648.0
2016-05-13 09:30:00,101.73,102.05,101.44,101.67,77937.0,63.4756,63.6752,63.2946,63.4381,77937.0
2016-05-13 09:35:00,101.72,101.8,101.43,101.66,30041.0,63.4693,63.5193,63.2884,63.4319,30041.0
2016-05-13 09:40:00,101.66,101.81,101.46,101.78,39509.0,63.4319,63.5255,63.3071,63.5068,39509.0
2016-05-13 09:45:00,101.79,102.03,101.77,102.0,51028.0,63.513,63.6628,63.5005,63.644,51028.0
2016-05-13 09:50:00,101.99,102.3,101.97,102.27,40580.0,63.6378,63.8312,63.6253,63.8125,40580.0
2016-05-13 09:55:00,102.26,102.39,102.02,102.06,74178.0,63.8063,63.8874,63.6565,63.6815,74178.0
2016-05-13 10:00:00,102.06,102.16,101.65,101.76,38960.0,63.6815,63.7439,63.4257,63.4943,38960.0
2016-05-13 10:05:00,101.76,101.84,101.65,101.67,31029.0,63.4943,63.5442,63.4257,63.4381,31029.0
2016-05-13 10:10:00,101.65,101.68,101.53,101.58,24316.0,63.4257,63.4444,63.3508,63.382,24316.0
2016-05-13 10:15:00,101.57,101.6,101.42,101.43,48941.0,63.3757,63.3945,63.2822,63.2884,48941.0
2016-05-13 10:20:00,101.44,101.55,101.43,101.48,31530.0,63.2946,63.3633,63.2884,63.3196,31530.0
2016-05-13 10:25:00,101.5,101.56,101.45,101.51,45319.0,63.3321,63.3695,63.3009,63.3383,45319.0
2016-05-13 10:30:00,101.5,101.69,101.49,101.5,34669.0,63.3321,63.4506,63.3258,63.3321,34669.0
2016-05-13 10:35:00,101.52,101.53,101.35,101.37,59111.0,63.3445,63.3508,63.2385,63.251,59111.0
2016-05-13 10:40:00,101.38,101.38,101.16,101.19,49381.0,63.2572,63.2572,63.1199,63.1386,49381.0
2016-05-13 10:45:00,101.19,101.27,101.07,101.07,39004.0,63.1386,63.1886,63.0638,63.0638,39004.0
2016-05-13 10:50:00,101.06,101.32,101.05,101.31,34404.0,63.0575,63.2198,63.0513,63.2135,34404.0
2016-05-13 10:55:00,101.31,101.34,101.25,101.28,28736.0,63.2135,63.2322,63.1761,63.1948,28736.0
2016-05-13 11:00:00,101.29,101.5,101.29,101.49,21746.0,63.201,63.3321,63.201,63.3258,21746.0
2016-05-13 11:05:00,101.48,101.62,101.48,101.61,19201.0,63.3196,63.4069,63.3196,63.4007,19201.0
2016-05-13 11:10:00,101.6,101.72,101.6,101.69,21432.0,63.3945,63.4693,63.3945,63.4506,21432.0
2016-05-13 11:15:00,101.65,101.65,101.54,101.58,28946.0,63.4257,63.4257,63.357,63.382,28946.0
2016-05-13 11:20:00,101.59,101.75,101.59,101.75,22163.0,63.3882,63.4881,63.3882,63.4881,22163.0
2016-05-13 11:25:00,101.76,101.78,101.7,101.74,33259.0,63.4943,63.5068,63.4569,63.4818,33259.0
2016-05-13 11:30:00,101.74,101.76,101.69,101.75,15409.0,63.4818,63.4943,63.4506,63.4881,15409.0
2016-05-13 11:35:00,101.74,101.76,101.67,101.68,29252.0,63.4818,63.4943,63.4381,63.4444,29252.0
2016-05-13 11:40:00,101.68,101.75,101.65,101.68,13821.0,63.4444,63.4881,63.4257,63.4444,13821.0
2016-05-13 11:45:00,101.68,101.69,101.58,101.59,18294.0,63.4444,63.4506,63.382,63.3882,18294.0
2016-05-13 11:50:00,101.57,101.57,101.45,101.48,19815.0,63.3757,63.3757,63.3009,63.3196,19815.0
2016-05-13 11:55:00,101.47,101.58,101.47,101.57,17940.0,63.3133,63.382,63.3133,63.3757,17940.0
2016-05-13 12:00:00,101.55,101.59,101.54,101.55,15044.0,63.3633,63.3882,63.357,63.3633,15044.0
2016-05-13 12:05:00,101.55,101.55,101.48,101.53,13309.0,63.3633,63.3633,63.3196,63.3508,13309.0
2016-05-13 12:10:00,101.53,101.53,101.48,101.52,12122.0,63.3508,63.3508,63.3196,63.3445,12122.0
2016-05-13 12:15:00,101.52,101.55,101.43,101.43,11537.0,63.3445,63.3633,63.2884,63.2884,11537.0
2016-05-13 12:20:00,101.43,101.49,101.43,101.47,6258.0,63.2884,63.3258,63.2884,63.3133,6258.0
2016-05-13 12:25:00,101.49,101.51,101.41,101.41,10435.0,63.3258,63.3383,63.2759,63.2759,10435.0
2016-05-13 12:30:00,101.41,101.44,101.35,101.36,24230.0,63.2759,63.2946,63.2385,63.2447,24230.0
2016-05-13 12:35:00,101.36,101.36,101.25,101.35,45997.0,63.2447,63.2447,63.1761,63.2385,45997.0
2016-05-13 12:40:00,101.38,101.5,101.38,101.46,10885.0,63.2572,63.3321,63.2572,63.3071,10885.0
2016-05-13 12:45:00,101.47,101.56,101.45,101.47,10508.0,63.3133,63.3695,63.3009,63.3133,10508.0
2016-05-13 12:50:00,101.47,101.51,101.46,101.47,15911.0,63.3133,63.3383,63.3071,63.3133,15911.0
2016-05-13 12:55:00,101.48,101.57,101.47,101.55,12293.0,63.3196,63.3757,63.3133,63.3633,12293.0
2016-05-13 13:00:00,101.56,101.59,101.53,101.59,11127.0,63.3695,63.3882,63.3508,63.3882,11127.0
2016-05-13 13:05:00,101.6,101.6,101.53,101.53,12643.0,63.3945,63.3945,63.3508,63.3508,12643.0
2016-05-13 13:10:00,101.54,101.63,101.53,101.61,13153.0,63.357,63.4132,63.3508,63.4007,13153.0
2016-05-13 13:15:00,101.61,101.63,101.51,101.52,14302.0,63.4007,63.4132,63.3383,63.3445,14302.0
2016-05-13 13:20:00,101.52,101.52,101.34,101.35,12445.0,63.3445,63.3445,63.2322,63.2385,12445.0
2016-05-13 13:25:00,101.35,101.36,101.25,101.28,14958.0,63.2385,63.2447,63.1761,63.1948,14958.0
2016-05-13 13:30:00,101.3,101.45,101.3,101.41,12763.0,63.2073,63.3009,63.2073,63.2759,12763.0
2016-05-13 13:35:00,101.4,101.45,101.38,101.42,15221.0,63.2697,63.3009,63.2572,63.2822,15221.0
2016-05-13 13:40:00,101.42,101.43,101.36,101.41,7954.0,63.2822,63.2884,63.2447,63.2759,7954.0
2016-05-13 13:45:00,101.43,101.43,101.27,101.29,36968.0,63.2884,63.2884,63.1886,63.201,36968.0
2016-05-13 13:50:00,101.29,101.29,101.11,101.16,35659.0,63.201,63.201,63.0887,63.1199,35659.0
2016-05-13 13:55:00,101.18,101.25,101.18,101.24,15918.0,63.1324,63.1761,63.1324,63.1698,15918.0
2016-05-13 14:00:00,101.24,101.24,101.14,101.18,20590.0,63.1698,63.1698,63.1074,63.1324,20590.0
2016-05-13 14:05:00,101.17,101.18,101.08,101.11,25972.0,63.1262,63.1324,63.07,63.0887,25972.0
2016-05-13 14:10:00,101.09,101.13,101.04,101.07,22243.0,63.0762,63.1012,63.045,63.0638,22243.0
2016-05-13 14:15:00,101.06,101.07,100.85,100.9,34956.0,63.0575,63.0638,62.9265,62.9577,34956.0
2016-05-13 14:20:00,100.89,100.89,100.69,100.78,27832.0,62.9515,62.9515,62.8267,62.8828,27832.0
2016-05-13 14:25:00,100.8,100.84,100.68,100.71,19269.0,62.8953,62.9203,62.8204,62.8391,19269.0
2016-05-13 14:30:00,100.7,100.88,100.68,100.87,22507.0,62.8329,62.9452,62.8204,62.939,22507.0
2016-05-13 14:35:00,100.87,100.91,100.82,100.86,25931.0,62.939,62.9639,62.9078,62.9327,25931.0
2016-05-13 14:40:00,100.86,100.87,100.73,100.83,29455.0,62.9327,62.939,62.8516,62.914,29455.0
2016-05-13 14:45:00,100.82,100.94,100.8,100.93,19936.0,62.9078,62.9826,62.8953,62.9764,19936.0
2016-05-13 14:50:00,100.93,100.96,100.85,100.86,21271.0,62.9764,62.9951,62.9265,62.9327,21271.0
2016-05-13 14:55:00,100.86,101.01,100.85,100.99,20879.0,62.9327,63.0263,62.9265,63.0138,20879.0
2016-05-13 15:00:00,100.99,101.0,100.88,100.9,25362.0,63.0138,63.0201,62.9452,62.9577,25362.0
2016-05-13 15:05:00,100.9,100.92,100.82,100.83,19378.0,62.9577,62.9702,62.9078,62.914,19378.0
2016-05-13 15:10:00,100.84,100.85,100.76,100.8,35028.0,62.9203,62.9265,62.8703,62.8953,35028.0
2016-05-13 15:15:00,100.8,100.92,100.78,100.88,38777.0,62.8953,62.9702,62.8828,62.9452,38777.0
2016-05-13 15:20:00,100.88,100.92,100.85,100.88,28177.0,62.9452,62.9702,62.9265,62.9452,28177.0
2016-05-13 15:25:00,100.87,100.88,100.79,100.82,31873.0,62.939,62.9452,62.8891,62.9078,31873.0
2016-05-13 15:30:00,100.81,100.89,100.8,100.84,41000.0,62.9015,62.9515,62.8953,62.9203,41000.0
2016-05-13 15:35:00,100.84,100.85,100.8,100.83,32070.0,62.9203,62.9265,62.8953,62.914,32070.0
2016-05-13 15:40:00,100.84,100.95,100.84,100.89,45640.0,62.9203,62.9889,62.9203,62.9515,45640.0
2016-05-13 15:45:00,100.88,100.94,100.84,100.94,51895.0,62.9452,62.9826,62.9203,62.9826,51895.0
2016-05-13 15:50:00,100.93,100.94,100.82,100.83,76976.0,62.9764,62.9826,62.9078,62.914,76976.0
2016-05-13 15:55:00,100.83,100.91,100.79,100.86,119996.0,62.914,62.9639,62.8891,62.9327,119996.0
2016-05-16 09:30:00,100.84,100.89,100.58,100.78,53896.0,62.9203,62.9515,62.758,62.8828,53896.0
2016-05-16 09:35:00,100.83,100.86,100.3,100.59,60374.0,62.914,62.9327,62.5833,62.7643,60374.0
2016-05-16 09:40:00,100.6,100.66,100.44,100.5,17312.0,62.7705,62.8079,62.6707,62.7081,17312.0
2016-05-16 09:45:00,100.51,100.76,100.49,100.72,46435.0,62.7143,62.8703,62.7019,62.8454,46435.0
2016-05-16 09:50:00,100.73,100.96,100.7,100.96,32098.0,62.8516,62.9951,62.8329,62.9951,32098.0
2016-05-16 09:55:00,100.94,101.2,100.86,101.2,34028.0,62.9826,63.1449,62.9327,63.1449,34028.0
2016-05-16 10:00:00,101.2,101.27,100.97,101.0,18738.0,63.1449,63.1886,63.0014,63.0201,18738.0
2016-05-16 10:05:00,100.97,100.99,100.74,100.83,30618.0,63.0014,63.0138,62.8579,62.914,30618.0
2016-05-16 10:10:00,100.82,100.88,100.75,100.88,11933.0,62.9078,62.9452,62.8641,62.9452,11933.0
2016-05-16 10:15:00,100.9,100.99,100.85,100.96,15784.0,62.9577,63.0138,62.9265,62.9951,15784.0
2016-05-16 10:20:00,100.97,101.05,100.94,101.01,14124.0,63.0014,63.0513,62.9826,63.0263,14124.0
2016-05-16 10:25:00,101.0,101.02,100.93,100.94,19328.0,63.0201,63.0326,62.9764,62.9826,19328.0
2016-05-16 10:30:00,100.95,101.0,100.87,100.87,15798.0,62.9889,63.0201,62.939,62.939,15798.0
2016-05-16 10:35:00,100.89,101.0,100.86,100.99,19487.0,62.9515,63.0201,62.9327,63.0138,19487.0
2016-05-16 10:40:00,100.98,101.07,100.94,101.07,10357.0,63.0076,63.0638,62.9826,63.0638,10357.0
2016-05-16 10:45:00,101.07,101.09,100.95,100.98,15028.0,63.0638,63.0762,62.9889,63.0076,15028.0
2016-05-16 10:50:00,100.97,101.17,100.94,101.14,17744.0,63.0014,63.1262,62.9826,63.1074,17744.0
2016-05-16 10:55:00,101.14,101.14,101.07,101.09,11863.0,63.1074,63.1074,63.0638,63.0762,11863.0
2016-05-16 11:00:00,101.1,101.16,101.08,101.14,16726.0,63.0825,63.1199,63.07,63.1074,16726.0
2016-05-16 11:05:00,101.14,101.22,101.13,101.2,24533.0,63.1074,63.1574,63.1012,63.1449,24533.0
2016-05-16 11:10:00,101.18,101.23,101.15,101.22,13770.0,63.1324,63.1636,63.1137,63.1574,13770.0
2016-05-16 11:15:00,101.21,101.25,101.1,101.11,27421.0,63.1511,63.1761,63.0825,63.0887,27421.0
2016-05-16 11:20:00,101.13,101.26,101.12,101.22,26477.0,63.1012,63.1823,63.095,63.1574,26477.0
2016-05-16 11:25:00,101.22,101.22,101.12,101.15,17220.0,63.1574,63.1574,63.095,63.1137,17220.0
2016-05-16 11:30:00,101.15,101.18,101.1,101.12,17111.0,63.1137,63.1324,63.0825,63.095,17111.0
2016-05-16 11:35:00,101.13,101.17,101.09,101.11,19738.0,63.1012,63.1262,63.0762,63.0887,19738.0
2016-05-16 11:40:00,101.11,101.15,101.09,101.13,22483.0,63.0887,63.1137,63.0762,63.1012,22483.0
2016-05-16 11:45:00,101.13,101.18,101.13,101.17,16360.0,63.1012,63.1324,63.1012,63.1262,16360.0
2016-05-16 11:50:00,101.18,101.2,101.16,101.16,14944.0,63.1324,63.1449,63.1199,63.1199,14944.0
2016-05-16 11:55:00,101.17,101.22,101.12,101.13,21808.0,63.1262,63.1574,63.095,63.1012,21808.0
2016-05-16 12:00:00,101.12,101.26,101.12,101.24,20274.0,63.095,63.1823,63.095,63.1698,20274.0
2016-05-16 12:05:00,101.24,101.25,101.16,101.16,16272.0,63.1698,63.1761,63.1199,63.1199,16272.0
2016-05-16 12:10:00,101.17,101.26,101.17,101.2,24977.0,63.1262,63.1823,63.1262,63.1449,24977.0
2016-05-16 12:15:00,101.2,101.25,101.18,101.18,19322.0,63.1449,63.1761,63.1324,63.1324,19322.0
2016-05-16 12:20:00,101.17,101.27,101.17,101.26,8952.0,63.1262,63.1886,63.1262,63.1823,8952.0
2016-05-16 12:25:00,101.26,101.28,101.22,101.22,12203.0,63.1823,63.1948,63.1574,63.1574,12203.0
2016-05-16 12:30:00,101.23,101.23,101.16,101.16,10150.0,63.1636,63.1636,63.1199,63.1199,10150.0
2016-05-16 12:35:00,101.17,101.25,101.17,101.24,9010.0,63.1262,63.1761,63.1262,63.1698,9010.0
2016-05-16 12:40:00,101.23,101.3,101.21,101.3,7476.0,63.1636,63.2073,63.1511,63.2073,7476.0
2016-05-16 12:45:00,101.31,101.32,101.23,101.25,12036.0,63.2135,63.2198,63.1636,63.1761,12036.0
2016-05-16 12:50:00,101.25,101.38,101.25,101.36,22013.0,63.1761,63.2572,63.1761,63.2447,22013.0
2016-05-16 12:55:00,101.38,101.5,101.37,101.48,18895.0,63.2572,63.3321,63.251,63.3196,18895.0
2016-05-16 13:00:00,101.49,101.52,101.46,101.49,8551.0,63.3258,63.3445,63.3071,63.3258,8551.0
2016-05-16 13:05:00,101.49,101.5,101.42,101.45,7500.0,63.3258,63.3321,63.2822,63.3009,7500.0
2016-05-16 13:10:00,101.45,101.49,101.42,101.45,10555.0,63.3009,63.3258,63.2822,63.3009,10555.0
2016-05-16 13:15:00,101.45,101.51,101.45,101.48,6844.0,63.3009,63.3383,63.3009,63.3196,6844.0
2016-05-16 13:20:00,101.49,101.56,101.49,101.53,8604.0,63.3258,63.3695,63.3258,63.3508,8604.0
2016-05-16 13:25:00,101.54,101.57,101.5,101.57,7314.0,63.357,63.3757,63.3321,63.3757,7314.0
2016-05-16 13:30:00,101.57,101.58,101.5,101.53,22864.0,63.3757,63.382,63.3321,63.3508,22864.0
2016-05-16 13:35:00,101.54,101.54,101.48,101.51,9049.0,63.357,63.357,63.3196,63.3383,9049.0
2016-05-16 13:40:00,101.5,101.55,101.48,101.53,17644.0,63.3321,63.3633,63.3196,63.3508,17644.0
2016-05-16 13:45:00,101.53,101.59,101.52,101.58,16563.0,63.3508,63.3882,63.3445,63.382,16563.0
2016-05-16 13:50:00,101.57,101.58,101.51,101.56,10382.0,63.3757,63.382,63.3383,63.3695,10382.0
2016-05-16 13:55:00,101.56,101.68,101.56,101.64,29003.0,63.3695,63.4444,63.3695,63.4194,29003.0
2016-05-16 14:00:00,101.65,101.78,101.59,101.78,25751.0,63.4257,63.5068,63.3882,63.5068,25751.0
2016-05-16 14:05:00,101.79,101.85,101.78,101.79,13784.0,63.513,63.5505,63.5068,63.513,13784.0
2016-05-16 14:10:00,101.79,101.85,101.76,101.79,13623.0,63.513,63.5505,63.4943,63.513,13623.0
2016-05-16 14:15:00,101.79,101.8,101.74,101.77,15766.0,63.513,63.5193,63.4818,63.5005,15766.0
2016-05-16 14:20:00,101.79,101.84,101.77,101.8,17865.0,63.513,63.5442,63.5005,63.5193,17865.0
2016-05-16 14:25:00,101.79,101.81,101.72,101.76,18278.0,63.513,63.5255,63.4693,63.4943,18278.0
2016-05-16 14:30:00,101.75,101.83,101.71,101.8,22638.0,63.4881,63.538,63.4631,63.5193,22638.0
2016-05-16 14:35:00,101.79,101.8,101.75,101.75,8739.0,63.513,63.5193,63.4881,63.4881,8739.0
2016-05-16 14:40:00,101.74,101.77,101.7,101.74,23549.0,63.4818,63.5005,63.4569,63.4818,23549.0
2016-05-16 14:45:00,101.74,101.81,101.74,101.76,16979.0,63.4818,63.5255,63.4818,63.4943,16979.0
2016-05-16 14:50:00,101.76,101.78,101.72,101.76,12462.0,63.4943,63.5068,63.4693,63.4943,12462.0
2016-05-16 14:55:00,101.77,101.82,101.73,101.82,22902.0,63.5005,63.5317,63.4756,63.5317,22902.0
2016-05-16 15:00:00,101.82,101.9,101.78,101.85,40181.0,63.5317,63.5817,63.5068,63.5505,40181.0
2016-05-16 15:05:00,101.86,101.94,101.82,101.94,24823.0,63.5567,63.6066,63.5317,63.6066,24823.0
2016-05-16 15:10:00,101.93,101.93,101.79,101.8,18408.0,63.6004,63.6004,63.513,63.5193,18408.0
2016-05-16 15:15:00,101.8,101.84,101.79,101.79,15224.0,63.5193,63.5442,63.513,63.513,15224.0
2016-05-16 15:20:00,101.8,101.81,101.76,101.8,13724.0,63.5193,63.5255,63.4943,63.5193,13724.0
2016-05-16 15:25:00,101.79,101.81,101.74,101.77,18887.0,63.513,63.5255,63.4818,63.5005,18887.0
2016-05-16 15:30:00,101.75,101.76,101.62,101.64,31993.0,63.4881,63.4943,63.4069,63.4194,31993.0
2016-05-16 15:35:00,101.65,101.69,101.61,101.68,32246.0,63.4257,63.4506,63.4007,63.4444,32246.0
2016-05-16 15:40:00,101.68,101.68,101.63,101.68,23306.0,63.4444,63.4444,63.4132,63.4444,23306.0
2016-05-16 15:45:00,101.68,101.68,101.56,101.61,57314.0,63.4444,63.4444,63.3695,63.4007,57314.0
2016-05-16 15:50:00,101.61,101.64,101.55,101.59,43660.0,63.4007,63.4194,63.3633,63.3882,43660.0
2016-05-16 15:55:00,101.59,101.72,101.52,101.7,141895.0,63.3882,63.4693,63.3445,63.4569,141895.0
2016-05-17 09:30:00,101.18,101.48,100.74,100.79,84559.0,63.1324,63.3196,62.8579,62.8891,84559.0
2016-05-17 09:35:00,100.74,100.87,100.5,100.57,49517.0,62.8579,62.939,62.7081,62.7518,49517.0
2016-05-17 09:40:00,100.6,100.84,100.55,100.84,41980.0,62.7705,62.9203,62.7393,62.9203,41980.0
2016-05-17 09:45:00,100.81,100.85,100.37,100.4,43713.0,62.9015,62.9265,62.627,62.6457,43713.0
2016-05-17 09:50:00,100.39,100.44,100.09,100.28,59231.0,62.6395,62.6707,62.4523,62.5708,59231.0
2016-05-17 09:55:00,100.27,100.4,99.94,99.99,60752.0,62.5646,62.6457,62.3587,62.3899,60752.0
2016-05-17 10:00:00,99.99,100.32,99.98,100.25,45937.0,62.3899,62.5958,62.3836,62.5521,45937.0
2016-05-17 10:05:00,100.2,100.26,99.98,99.98,40058.0,62.5209,62.5584,62.3836,62.3836,40058.0
2016-05-17 10:10:00,100.01,100.11,99.94,100.11,31911.0,62.4024,62.4648,62.3587,62.4648,31911.0
2016-05-17 10:15:00,100.11,100.18,100.07,100.12,21921.0,62.4648,62.5084,62.4398,62.471,21921.0
2016-05-17 10:20:00,100.09,100.25,100.04,100.22,29407.0,62.4523,62.5521,62.4211,62.5334,29407.0
2016-05-17 10:25:00,100.24,100.26,100.15,100.25,63569.0,62.5459,62.5584,62.4897,62.5521,63569.0
2016-05-17 10:30:00,100.25,100.33,100.21,100.23,36415.0,62.5521,62.602,62.5272,62.5396,36415.0
2016-05-17 10:35:00,100.22,100.3,100.17,100.18,31367.0,62.5334,62.5833,62.5022,62.5084,31367.0
2016-05-17 10:40:00,100.17,100.31,100.17,100.23,20983.0,62.5022,62.5896,62.5022,62.5396,20983.0
2016-05-17 10:45:00,100.21,100.37,100.21,100.34,17265.0,62.5272,62.627,62.5272,62.6083,17265.0
2016-05-17 10:50:00,100.34,100.34,100.24,100.25,36587.0,62.6083,62.6083,62.5459,62.5521,36587.0
2016-05-17 10:55:00,100.24,100.39,100.22,100.34,64525.0,62.5459,62.6395,62.5334,62.6083,64525.0
2016-05-17 11:00:00,100.33,100.56,100.25,100.56,45234.0,62.602,62.7455,62.5521,62.7455,45234.0
2016-05-17 11:05:00,100.55,100.6,100.5,100.52,43787.0,62.7393,62.7705,62.7081,62.7206,43787.0
2016-05-17 11:10:00,100.51,100.51,100.34,100.36,23739.0,62.7143,62.7143,62.6083,62.6208,23739.0
2016-05-17 11:15:00,100.37,100.45,100.26,100.43,23923.0,62.627,62.6769,62.5584,62.6644,23923.0
2016-05-17 11:20:00,100.45,100.45,100.33,100.34,20794.0,62.6769,62.6769,62.602,62.6083,20794.0
2016-05-17 11:25:00,100.35,100.41,100.28,100.29,19862.0,62.6145,62.652,62.5708,62.5771,19862.0
2016-05-17 11:30:00,100.27,100.34,100.19,100.28,29648.0,62.5646,62.6083,62.5147,62.5708,29648.0
2016-05-17 11:35:00,100.29,100.29,100.19,100.21,36199.0,62.5771,62.5771,62.5147,62.5272,36199.0
2016-05-17 11:40:00,100.2,100.28,100.13,100.28,22143.0,62.5209,62.5708,62.4772,62.5708,22143.0
2016-05-17 11:45:00,100.28,100.31,100.19,100.31,18377.0,62.5708,62.5896,62.5147,62.5896,18377.0
2016-05-17 11:50:00,100.32,100.39,100.23,100.32,55332.0,62.5958,62.6395,62.5396,62.5958,55332.0
2016-05-17 11:55:00,100.31,100.47,100.29,100.46,28460.0,62.5896,62.6894,62.5771,62.6831,28460.0
2016-05-17 12:00:00,100.47,100.47,100.35,100.37,51693.0,62.6894,62.6894,62.6145,62.627,51693.0
2016-05-17 12:05:00,100.38,100.46,100.33,100.45,19948.0,62.6332,62.6831,62.602,62.6769,19948.0
2016-05-17 12:10:00,100.46,100.49,100.35,100.36,17102.0,62.6831,62.7019,62.6145,62.6208,17102.0
2016-05-17 12:15:00,100.36,100.36,100.2,100.22,18431.0,62.6208,62.6208,62.5209,62.5334,18431.0
2016-05-17 12:20:00,100.21,100.24,100.14,100.18,14493.0,62.5272,62.5459,62.4835,62.5084,14493.0
2016-05-17 12:25:00,100.16,100.2,100.16,100.18,10709.0,62.496,62.5209,62.496,62.5084,10709.0
2016-05-17 12:30:00,100.17,100.18,100.1,100.17,14038.0,62.5022,62.5084,62.4585,62.5022,14038.0
2016-05-17 12:35:00,100.17,100.18,100.07,100.08,19290.0,62.5022,62.5084,62.4398,62.446,19290.0
2016-05-17 12:40:00,100.07,100.09,100.06,100.09,19080.0,62.4398,62.4523,62.4336,62.4523,19080.0
2016-05-17 12:45:00,100.09,100.1,100.05,100.06,14325.0,62.4523,62.4585,62.4273,62.4336,14325.0
2016-05-17 12:50:00,100.06,100.06,99.97,100.02,24566.0,62.4336,62.4336,62.3774,62.4086,24566.0
2016-05-17 12:55:00,100.02,100.02,99.9,99.95,17249.0,62.4086,62.4086,62.3337,62.3649,17249.0
2016-05-17 13:00:00,99.94,100.01,99.93,99.94,23452.0,62.3587,62.4024,62.3524,62.3587,23452.0
2016-05-17 13:05:00,99.95,99.99,99.92,99.96,26507.0,62.3649,62.3899,62.3462,62.3712,26507.0
2016-05-17 13:10:00,99.96,99.98,99.91,99.93,25127.0,62.3712,62.3836,62.34,62.3524,25127.0
2016-05-17 13:15:00,99.94,99.98,99.93,99.96,30490.0,62.3587,62.3836,62.3524,62.3712,30490.0
2016-05-17 13:20:00,99.95,99.96,99.9,99.91,29285.0,62.3649,62.3712,62.3337,62.34,29285.0
2016-05-17 13:25:00,99.91,99.97,99.9,99.96,20942.0,62.34,62.3774,62.3337,62.3712,20942.0
2016-05-17 13:30:00,99.96,100.01,99.95,99.97,17575.0,62.3712,62.4024,62.3649,62.3774,17575.0
2016-05-17 13:35:00,99.96,99.98,99.93,99.94,56571.0,62.3712,62.3836,62.3524,62.3587,56571.0
2016-05-17 13:40:00,99.95,99.95,99.82,99.83,44025.0,62.3649,62.3649,62.2838,62.2901,44025.0
2016-05-17 13:45:00,99.83,99.85,99.79,99.8,25309.0,62.2901,62.3025,62.2651,62.2713,25309.0
2016-05-17 13:50:00,99.81,99.83,99.78,99.81,20622.0,62.2776,62.2901,62.2589,62.2776,20622.0
2016-05-17 13:55:00,99.81,99.83,99.61,99.61,37381.0,62.2776,62.2901,62.1528,62.1528,37381.0
2016-05-17 14:00:00,99.62,99.66,99.55,99.55,26443.0,62.159,62.184,62.1153,62.1153,26443.0
2016-05-17 14:05:00,99.54,99.55,99.46,99.51,35178.0,62.1091,62.1153,62.0592,62.0904,35178.0
2016-05-17 14:10:00,99.5,99.65,99.48,99.65,35762.0,62.0841,62.1777,62.0717,62.1777,35762.0
2016-05-17 14:15:00,99.65,99.66,99.45,99.46,31673.0,62.1777,62.184,62.0529,62.0592,31673.0
2016-05-17 14:20:00,99.46,99.5,99.28,99.36,34587.0,62.0592,62.0841,61.9469,61.9968,34587.0
2016-05-17 14:25:00,99.36,99.4,99.18,99.31,31494.0,61.9968,62.0217,61.8845,61.9656,31494.0
2016-05-17 14:30:00,99.32,99.4,99.31,99.36,41022.0,61.9718,62.0217,61.9656,61.9968,41022.0
2016-05-17 14:35:00,99.35,99.48,99.32,99.38,39620.0,61.9906,62.0717,61.9718,62.0093,39620.0
2016-05-17 14:40:00,99.39,99.58,99.39,99.58,30327.0,62.0155,62.1341,62.0155,62.1341,30327.0
2016-05-17 14:45:00,99.57,99.64,99.55,99.63,61617.0,62.1278,62.1715,62.1153,62.1653,61617.0
2016-05-17 14:50:00,99.62,99.66,99.56,99.61,38624.0,62.159,62.184,62.1216,62.1528,38624.0
2016-05-17 14:55:00,99.61,99.79,99.59,99.78,30402.0,62.1528,62.2651,62.1403,62.2589,30402.0
2016-05-17 15:00:00,99.77,99.78,99.72,99.75,23546.0,62.2526,62.2589,62.2214,62.2401,23546.0
2016-05-17 15:05:00,99.75,99.86,99.75,99.82,30947.0,62.2401,62.3088,62.2401,62.2838,30947.0
2016-05-17 15:10:00,99.81,99.83,99.72,99.74,38628.0,62.2776,62.2901,62.2214,62.2339,38628.0
2016-05-17 15:15:00,99.74,99.75,99.64,99.64,52661.0,62.2339,62.2401,62.1715,62.1715,52661.0
2016-05-17 15:20:00,99.65,99.67,99.56,99.58,39470.0,62.1777,62.1902,62.1216,62.1341,39470.0
2016-05-17 15:25:00,99.58,99.59,99.42,99.49,38326.0,62.1341,62.1403,62.0342,62.0779,38326.0
2016-05-17 15:30:00,99.48,99.56,99.48,99.55,42628.0,62.0717,62.1216,62.0717,62.1153,42628.0
2016-05-17 15:35:00,99.55,99.77,99.55,99.77,63396.0,62.1153,62.2526,62.1153,62.2526,63396.0
2016-05-17 15:40:00,99.77,99.79,99.69,99.74,60646.0,62.2526,62.2651,62.2027,62.2339,60646.0
2016-05-17 15:45:00,99.75,99.8,99.59,99.63,113577.0,62.2401,62.2713,62.1403,62.1653,113577.0
2016-05-17 15:50:00,99.64,99.69,99.58,99.61,106436.0,62.1715,62.2027,62.1341,62.1528,106436.0
2016-05-17 15:55:00,99.61,99.86,99.6,99.83,258224.0,62.1528,62.3088,62.1465,62.2901,258224.0
2016-05-18 09:30:00,99.8,99.89,99.16,99.31,78587.0,62.2713,62.3275,61.872,61.9656,78587.0
2016-05-18 09:35:00,99.3,99.3,98.88,98.89,44265.0,61.9594,61.9594,61.6973,61.7035,44265.0
2016-05-18 09:40:00,98.92,99.16,98.77,99.05,27484.0,61.7222,61.872,61.6287,61.8034,27484.0
2016-05-18 09:45:00,99.03,99.15,98.89,99.04,32388.0,61.7909,61.8658,61.7035,61.7971,32388.0
2016-05-18 09:50:00,99.04,99.12,98.96,99.0,26350.0,61.7971,61.847,61.7472,61.7722,26350.0
2016-05-18 09:55:00,98.99,99.07,98.9,99.03,37797.0,61.7659,61.8158,61.7098,61.7909,37797.0
2016-05-18 10:00:00,98.99,99.15,98.97,99.03,23442.0,61.7659,61.8658,61.7534,61.7909,23442.0
2016-05-18 10:05:00,99.01,99.11,98.89,99.07,24792.0,61.7784,61.8408,61.7035,61.8158,24792.0
2016-05-18 10:10:00,99.09,99.19,98.95,99.17,25614.0,61.8283,61.8907,61.741,61.8782,25614.0
2016-05-18 10:15:00,99.19,99.23,99.1,99.16,18035.0,61.8907,61.9157,61.8346,61.872,18035.0
2016-05-18 10:20:00,99.14,99.17,98.98,99.17,33837.0,61.8595,61.8782,61.7597,61.8782,33837.0
2016-05-18 10:25:00,99.17,99.2,99.09,99.12,21485.0,61.8782,61.897,61.8283,61.847,21485.0
2016-05-18 10:30:00,99.11,99.19,99.09,99.15,23865.0,61.8408,61.8907,61.8283,61.8658,23865.0
2016-05-18 10:35:00,99.15,99.18,99.06,99.12,18855.0,61.8658,61.8845,61.8096,61.847,18855.0
2016-05-18 10:40:00,99.12,99.16,99.06,99.11,19724.0,61.847,61.872,61.8096,61.8408,19724.0
2016-05-18 10:45:00,99.12,99.17,99.08,99.1,17507.0,61.847,61.8782,61.8221,61.8346,17507.0
2016-05-18 10:50:00,99.11,99.18,99.09,99.13,13200.0,61.8408,61.8845,61.8283,61.8533,13200.0
2016-05-18 10:55:00,99.13,99.27,99.12,99.2,15379.0,61.8533,61.9406,61.847,61.897,15379.0
2016-05-18 11:00:00,99.21,99.25,99.12,99.14,20321.0,61.9032,61.9282,61.847,61.8595,20321.0
2016-05-18 11:05:00,99.13,99.2,99.03,99.17,22740.0,61.8533,61.897,61.7909,61.8782,22740.0
2016-05-18 11:10:00,99.2,99.38,99.19,99.36,16399.0,61.897,62.0093,61.8907,61.9968,16399.0
2016-05-18 11:15:00,99.36,99.41,99.31,99.41,20433.0,61.9968,62.028,61.9656,62.028,20433.0
2016-05-18 11:20:00,99.4,99.55,99.39,99.47,21442.0,62.0217,62.1153,62.0155,62.0654,21442.0
2016-05-18 11:25:00,99.47,99.51,99.42,99.5,10884.0,62.0654,62.0904,62.0342,62.0841,10884.0
2016-05-18 11:30:00,99.49,99.49,99.31,99.36,20177.0,62.0779,62.0779,61.9656,61.9968,20177.0
2016-05-18 11:35:00,99.35,99.44,99.35,99.41,12074.0,61.9906,62.0467,61.9906,62.028,12074.0
2016-05-18 11:40:00,99.42,99.44,99.36,99.4,13265.0,62.0342,62.0467,61.9968,62.0217,13265.0
2016-05-18 11:45:00,99.39,99.46,99.37,99.46,17427.0,62.0155,62.0592,62.003,62.0592,17427.0
2016-05-18 11:50:00,99.45,99.46,99.24,99.27,29791.0,62.0529,62.0592,61.9219,61.9406,29791.0
2016-05-18 11:55:00,99.28,99.36,99.19,99.22,17181.0,61.9469,61.9968,61.8907,61.9094,17181.0
2016-05-18 12:00:00,99.21,99.24,99.12,99.12,21025.0,61.9032,61.9219,61.847,61.847,21025.0
2016-05-18 12:05:00,99.13,99.15,99.12,99.13,21717.0,61.8533,61.8658,61.847,61.8533,21717.0
2016-05-18 12:10:00,99.12,99.23,99.12,99.23,16938.0,61.847,61.9157,61.847,61.9157,16938.0
2016-05-18 12:15:00,99.24,99.31,99.23,99.3,7220.0,61.9219,61.9656,61.9157,61.9594,7220.0
2016-05-18 12:20:00,99.31,99.37,99.31,99.35,11899.0,61.9656,62.003,61.9656,61.9906,11899.0
2016-05-18 12:25:00,99.35,99.39,99.33,99.36,13461.0,61.9906,62.0155,61.9781,61.9968,13461.0
2016-05-18 12:30:00,99.37,99.42,99.35,99.36,10945.0,62.003,62.0342,61.9906,61.9968,10945.0
2016-05-18 12:35:00,99.36,99.38,99.31,99.32,10998.0,61.9968,62.0093,61.9656,61.9718,10998.0
2016-05-18 12:40:00,99.33,99.37,99.31,99.34,8975.0,61.9781,62.003,61.9656,61.9843,8975.0
2016-05-18 12:45:00,99.34,99.35,99.3,99.32,16002.0,61.9843,61.9906,61.9594,61.9718,16002.0
2016-05-18 12:50:00,99.32,99.37,99.3,99.35,19777.0,61.9718,62.003,61.9594,61.9906,19777.0
2016-05-18 12:55:00,99.35,99.51,99.33,99.51,15076.0,61.9906,62.0904,61.9781,62.0904,15076.0
2016-05-18 13:00:00,99.53,99.63,99.53,99.58,9439.0,62.1029,62.1653,62.1029,62.1341,9439.0
2016-05-18 13:05:00,99.58,99.62,99.55,99.62,12558.0,62.1341,62.159,62.1153,62.159,12558.0
2016-05-18 13:10:00,99.62,99.64,99.59,99.64,11850.0,62.159,62.1715,62.1403,62.1715,11850.0
2016-05-18 13:15:00,99.64,99.69,99.63,99.63,72577.0,62.1715,62.2027,62.1653,62.1653,72577.0
2016-05-18 13:20:00,99.65,99.8,99.65,99.8,30230.0,62.1777,62.2713,62.1777,62.2713,30230.0
2016-05-18 13:25:00,99.79,99.85,99.78,99.8,18009.0,62.2651,62.3025,62.2589,62.2713,18009.0
2016-05-18 13:30:00,99.8,99.83,99.79,99.8,14450.0,62.2713,62.2901,62.2651,62.2713,14450.0
2016-05-18 13:35:00,99.81,99.83,99.79,99.8,14700.0,62.2776,62.2901,62.2651,62.2713,14700.0
2016-05-18 13:40:00,99.8,99.88,99.77,99.87,33463.0,62.2713,62.3213,62.2526,62.315,33463.0
2016-05-18 13:45:00,99.87,99.92,99.84,99.87,19331.0,62.315,62.3462,62.2963,62.315,19331.0
2016-05-18 13:50:00,99.86,99.86,99.73,99.75,27218.0,62.3088,62.3088,62.2277,62.2401,27218.0
2016-05-18 13:55:00,99.74,99.77,99.64,99.64,20305.0,62.2339,62.2526,62.1715,62.1715,20305.0
2016-05-18 14:00:00,99.63,99.63,98.96,98.96,61209.0,62.1653,62.1653,61.7472,61.7472,61209.0
2016-05-18 14:05:00,98.95,99.14,98.72,99.14,50567.0,61.741,61.8595,61.5975,61.8595,50567.0
2016-05-18 14:10:00,99.12,99.17,98.94,98.98,45928.0,61.847,61.8782,61.7347,61.7597,45928.0
2016-05-18 14:15:00,98.97,98.98,98.77,98.92,40854.0,61.7534,61.7597,61.6287,61.7222,40854.0
2016-05-18 14:20:00,98.94,98.97,98.8,98.97,50001.0,61.7347,61.7534,61.6474,61.7534,50001.0
2016-05-18 14:25:00,98.96,98.96,98.5,98.6,55229.0,61.7472,61.7472,61.4602,61.5226,55229.0
2016-05-18 14:30:00,98.59,98.64,98.5,98.63,37396.0,61.5163,61.5475,61.4602,61.5413,37396.0
2016-05-18 14:35:00,98.63,98.76,98.6,98.69,33472.0,61.5413,61.6224,61.5226,61.5787,33472.0
2016-05-18 14:40:00,98.68,98.86,98.61,98.86,27288.0,61.5725,61.6848,61.5288,61.6848,27288.0
2016-05-18 14:45:00,98.84,98.85,98.67,98.77,18406.0,61.6723,61.6786,61.5663,61.6287,18406.0
2016-05-18 14:50:00,98.77,98.91,98.73,98.75,33561.0,61.6287,61.716,61.6037,61.6162,33561.0
2016-05-18 14:55:00,98.75,98.8,98.71,98.75,19442.0,61.6162,61.6474,61.5912,61.6162,19442.0
2016-05-18 15:00:00,98.73,98.97,98.73,98.95,20779.0,61.6037,61.7534,61.6037,61.741,20779.0
2016-05-18 15:05:00,98.93,98.94,98.78,98.78,39491.0,61.7285,61.7347,61.6349,61.6349,39491.0
2016-05-18 15:10:00,98.79,98.79,98.57,98.63,43341.0,61.6411,61.6411,61.5039,61.5413,43341.0
2016-05-18 15:15:00,98.63,98.66,98.54,98.63,52241.0,61.5413,61.56,61.4851,61.5413,52241.0
2016-05-18 15:20:00,98.65,98.65,98.44,98.48,57921.0,61.5538,61.5538,61.4227,61.4477,57921.0
2016-05-18 15:25:00,98.47,98.56,98.42,98.43,36614.0,61.4415,61.4976,61.4103,61.4165,36614.0
2016-05-18 15:30:00,98.43,98.69,98.43,98.67,60280.0,61.4165,61.5787,61.4165,61.5663,60280.0
2016-05-18 15:35:00,98.68,98.7,98.5,98.5,56647.0,61.5725,61.585,61.4602,61.4602,56647.0
2016-05-18 15:40:00,98.51,98.65,98.49,98.62,67620.0,61.4664,61.5538,61.4539,61.5351,67620.0
2016-05-18 15:45:00,98.62,98.81,98.61,98.79,82270.0,61.5351,61.6536,61.5288,61.6411,82270.0
2016-05-18 15:50:00,98.8,98.82,98.71,98.74,95876.0,61.6474,61.6599,61.5912,61.6099,95876.0
2016-05-18 15:55:00,98.75,98.97,98.73,98.94,253550.0,61.6162,61.7534,61.6037,61.7347,253550.0
2016-05-19 09:30:00,98.54,98.6,97.89,97.89,77792.0,61.4851,61.5226,61.0796,61.0796,77792.0
2016-05-19 09:35:00,97.9,98.02,97.63,97.66,52806.0,61.0858,61.1607,60.9173,60.9361,52806.0
2016-05-19 09:40:00,97.64,97.86,97.57,97.59,56315.0,60.9236,61.0608,60.8799,60.8924,56315.0
2016-05-19 09:45:00,97.63,97.71,97.44,97.54,61345.0,60.9173,60.9673,60.7988,60.8612,61345.0
2016-05-19 09:50:00,97.55,97.81,97.55,97.72,46745.0,60.8674,61.0297,60.8674,60.9735,46745.0
2016-05-19 09:55:00,97.72,97.73,97.32,97.35,131414.0,60.9735,60.9797,60.7239,60.7426,131414.0
2016-05-19 10:00:00,97.32,97.6,97.27,97.5,53790.0,60.7239,60.8986,60.6927,60.8362,53790.0
2016-05-19 10:05:00,97.51,97.51,97.2,97.29,48306.0,60.8425,60.8425,60.649,60.7052,48306.0
2016-05-19 10:10:00,97.26,97.48,97.26,97.46,36296.0,60.6865,60.8237,60.6865,60.8113,36296.0
2016-05-19 10:15:00,97.48,97.67,97.46,97.59,32272.0,60.8237,60.9423,60.8113,60.8924,32272.0
2016-05-19 10:20:00,97.59,97.82,97.59,97.78,56929.0,60.8924,61.0359,60.8924,61.0109,56929.0
2016-05-19 10:25:00,97.78,97.93,97.75,97.93,35569.0,61.0109,61.1045,60.9922,61.1045,35569.0
2016-05-19 10:30:00,97.92,97.93,97.81,97.87,44554.0,61.0983,61.1045,61.0297,61.0671,44554.0
2016-05-19 10:35:00,97.86,97.92,97.81,97.84,41489.0,61.0608,61.0983,61.0297,61.0484,41489.0
2016-05-19 10:40:00,97.83,97.98,97.75,97.95,43142.0,61.0421,61.1357,60.9922,61.117,43142.0
2016-05-19 10:45:00,97.96,97.98,97.8,97.81,55557.0,61.1232,61.1357,61.0234,61.0297,55557.0
2016-05-19 10:50:00,97.8,97.83,97.64,97.66,48955.0,61.0234,61.0421,60.9236,60.9361,48955.0
2016-05-19 10:55:00,97.66,97.74,97.58,97.61,91654.0,60.9361,60.986,60.8861,60.9049,91654.0
2016-05-19 11:00:00,97.62,97.66,97.35,97.37,73984.0,60.9111,60.9361,60.7426,60.7551,73984.0
2016-05-19 11:05:00,97.36,97.44,97.29,97.42,51395.0,60.7489,60.7988,60.7052,60.7863,51395.0
2016-05-19 11:10:00,97.43,97.48,97.22,97.22,43924.0,60.7925,60.8237,60.6615,60.6615,43924.0
2016-05-19 11:15:00,97.22,97.36,97.22,97.33,54894.0,60.6615,60.7489,60.6615,60.7301,54894.0
2016-05-19 11:20:00,97.32,97.4,97.23,97.39,36210.0,60.7239,60.7738,60.6678,60.7676,36210.0
2016-05-19 11:25:00,97.38,97.5,97.31,97.33,34016.0,60.7613,60.8362,60.7177,60.7301,34016.0
2016-05-19 11:30:00,97.35,97.44,97.32,97.44,30815.0,60.7426,60.7988,60.7239,60.7988,30815.0
2016-05-19 11:35:00,97.42,97.42,97.32,97.34,38042.0,60.7863,60.7863,60.7239,60.7364,38042.0
2016-05-19 11:40:00,97.35,97.39,97.29,97.32,28384.0,60.7426,60.7676,60.7052,60.7239,28384.0
2016-05-19 11:45:00,97.34,97.4,97.3,97.37,44239.0,60.7364,60.7738,60.7114,60.7551,44239.0
2016-05-19 11:50:00,97.37,97.48,97.34,97.4,65881.0,60.7551,60.8237,60.7364,60.7738,65881.0
2016-05-19 11:55:00,97.4,97.66,97.4,97.63,33140.0,60.7738,60.9361,60.7738,60.9173,33140.0
2016-05-19 12:00:00,97.64,97.68,97.58,97.61,29863.0,60.9236,60.9485,60.8861,60.9049,29863.0
2016-05-19 12:05:00,97.62,97.67,97.56,97.65,34154.0,60.9111,60.9423,60.8737,60.9298,34154.0
2016-05-19 12:10:00,97.66,97.73,97.66,97.73,22277.0,60.9361,60.9797,60.9361,60.9797,22277.0
2016-05-19 12:15:00,97.74,97.81,97.73,97.79,13919.0,60.986,61.0297,60.9797,61.0172,13919.0
2016-05-19 12:20:00,97.8,97.88,97.74,97.81,18831.0,61.0234,61.0733,60.986,61.0297,18831.0
2016-05-19 12:25:00,97.81,97.82,97.76,97.79,13556.0,61.0297,61.0359,60.9985,61.0172,13556.0
2016-05-19 12:30:00,97.78,97.79,97.7,97.7,16390.0,61.0109,61.0172,60.961,60.961,16390.0
2016-05-19 12:35:00,97.68,97.7,97.57,97.66,15078.0,60.9485,60.961,60.8799,60.9361,15078.0
2016-05-19 12:40:00,97.67,97.69,97.6,97.62,12701.0,60.9423,60.9548,60.8986,60.9111,12701.0
2016-05-19 12:45:00,97.62,97.66,97.59,97.62,16877.0,60.9111,60.9361,60.8924,60.9111,16877.0
2016-05-19 12:50:00,97.61,97.66,97.55,97.58,16529.0,60.9049,60.9361,60.8674,60.8861,16529.0
2016-05-19 12:55:00,97.57,97.63,97.53,97.56,15610.0,60.8799,60.9173,60.8549,60.8737,15610.0
2016-05-19 13:00:00,97.56,97.68,97.55,97.68,20828.0,60.8737,60.9485,60.8674,60.9485,20828.0
2016-05-19 13:05:00,97.68,97.8,97.68,97.8,12388.0,60.9485,61.0234,60.9485,61.0234,12388.0
2016-05-19 13:10:00,97.81,97.85,97.73,97.83,15012.0,61.0297,61.0546,60.9797,61.0421,15012.0
2016-05-19 13:15:00,97.81,97.84,97.75,97.84,13302.0,61.0297,61.0484,60.9922,61.0484,13302.0
2016-05-19 13:20:00,97.84,97.89,97.76,97.8,16355.0,61.0484,61.0796,60.9985,61.0234,16355.0
2016-05-19 13:25:00,97.79,97.87,97.76,97.85,12450.0,61.0172,61.0671,60.9985,61.0546,12450.0
2016-05-19 13:30:00,97.86,97.95,97.84,97.88,22365.0,61.0608,61.117,61.0484,61.0733,22365.0
2016-05-19 13:35:00,97.89,97.96,97.87,97.9,16895.0,61.0796,61.1232,61.0671,61.0858,16895.0
2016-05-19 13:40:00,97.9,97.97,97.89,97.94,20124.0,61.0858,61.1295,61.0796,61.1108,20124.0
2016-05-19 13:45:00,97.95,97.99,97.82,97.85,20980.0,61.117,61.142,61.0359,61.0546,20980.0
2016-05-19 13:50:00,97.85,97.91,97.83,97.91,14378.0,61.0546,61.092,61.0421,61.092,14378.0
2016-05-19 13:55:00,97.9,98.03,97.89,97.99,19365.0,61.0858,61.1669,61.0796,61.142,19365.0
2016-05-19 14:00:00,97.99,98.09,97.98,98.04,26110.0,61.142,61.2044,61.1357,61.1732,26110.0
2016-05-19 14:05:00,98.03,98.13,98.02,98.13,33150.0,61.1669,61.2293,61.1607,61.2293,33150.0
2016-05-19 14:10:00,98.12,98.32,98.12,98.31,29376.0,61.2231,61.3479,61.2231,61.3416,29376.0
2016-05-19 14:15:00,98.32,98.37,98.28,98.33,35201.0,61.3479,61.3791,61.3229,61.3541,35201.0
2016-05-19 14:20:00,98.33,98.36,98.28,98.36,29382.0,61.3541,61.3728,61.3229,61.3728,29382.0
2016-05-19 14:25:00,98.36,98.37,98.25,98.27,37523.0,61.3728,61.3791,61.3042,61.3167,37523.0
2016-05-19 14:30:00,98.27,98.27,98.11,98.14,24526.0,61.3167,61.3167,61.2168,61.2356,24526.0
2016-05-19 14:35:00,98.14,98.17,98.0,98.05,34377.0,61.2356,61.2543,61.1482,61.1794,34377.0
2016-05-19 14:40:00,98.05,98.08,98.0,98.08,25755.0,61.1794,61.1981,61.1482,61.1981,25755.0
2016-05-19 14:45:00,98.07,98.11,98.02,98.05,26046.0,61.1919,61.2168,61.1607,61.1794,26046.0
2016-05-19 14:50:00,98.05,98.11,98.03,98.09,35840.0,61.1794,61.2168,61.1669,61.2044,35840.0
2016-05-19 14:55:00,98.09,98.19,98.09,98.12,22563.0,61.2044,61.2668,61.2044,61.2231,22563.0
2016-05-19 15:00:00,98.12,98.17,98.12,98.17,40430.0,61.2231,61.2543,61.2231,61.2543,40430.0
2016-05-19 15:05:00,98.18,98.25,98.17,98.25,38675.0,61.2605,61.3042,61.2543,61.3042,38675.0
2016-05-19 15:10:00,98.26,98.38,98.25,98.38,33889.0,61.3104,61.3853,61.3042,61.3853,33889.0
2016-05-19 15:15:00,98.37,98.43,98.3,98.42,38265.0,61.3791,61.4165,61.3354,61.4103,38265.0
2016-05-19 15:20:00,98.43,98.49,98.39,98.44,33488.0,61.4165,61.4539,61.3915,61.4227,33488.0
2016-05-19 15:25:00,98.44,98.45,98.37,98.38,38159.0,61.4227,61.429,61.3791,61.3853,38159.0
2016-05-19 15:30:00,98.36,98.37,98.21,98.22,34308.0,61.3728,61.3791,61.2792,61.2855,34308.0
2016-05-19 15:35:00,98.23,98.34,98.21,98.33,45645.0,61.2917,61.3604,61.2792,61.3541,45645.0
2016-05-19 15:40:00,98.34,98.35,98.25,98.26,61897.0,61.3604,61.3666,61.3042,61.3104,61897.0
2016-05-19 15:45:00,98.25,98.41,98.25,98.4,65964.0,61.3042,61.404,61.3042,61.3978,65964.0
2016-05-19 15:50:00,98.39,98.46,98.38,98.44,67490.0,61.3915,61.4352,61.3853,61.4227,67490.0
2016-05-19 15:55:00,98.44,98.44,98.33,98.37,117492.0,61.4227,61.4227,61.3541,61.3791,117492.0
2016-05-20 09:30:00,98.67,98.69,98.43,98.55,453686.0,61.5663,61.5787,61.4165,61.4914,453686.0
2016-05-20 09:35:00,98.56,98.57,98.22,98.3,33555.0,61.4976,61.5039,61.2855,61.3354,33555.0
2016-05-20 09:40:00,98.27,98.39,98.23,98.39,23732.0,61.3167,61.3915,61.2917,61.3915,23732.0
2016-05-20 09:45:00,98.42,98.42,98.22,98.28,28704.0,61.4103,61.4103,61.2855,61.3229,28704.0
2016-05-20 09:50:00,98.29,98.54,98.29,98.36,23813.0,61.3292,61.4851,61.3292,61.3728,23813.0
2016-05-20 09:55:00,98.39,98.39,98.06,98.16,39455.0,61.3915,61.3915,61.1856,61.248,39455.0
2016-05-20 10:00:00,98.16,98.2,97.94,98.07,41208.0,61.248,61.273,61.1108,61.1919,41208.0
2016-05-20 10:05:00,98.06,98.23,98.0,98.21,24799.0,61.1856,61.2917,61.1482,61.2792,24799.0
2016-05-20 10:10:00,98.22,98.43,98.2,98.35,17530.0,61.2855,61.4165,61.273,61.3666,17530.0
2016-05-20 10:15:00,98.36,98.39,98.18,98.18,25259.0,61.3728,61.3915,61.2605,61.2605,25259.0
2016-05-20 10:20:00,98.19,98.22,98.07,98.14,23953.0,61.2668,61.2855,61.1919,61.2356,23953.0
2016-05-20 10:25:00,98.15,98.23,98.02,98.03,17879.0,61.2418,61.2917,61.1607,61.1669,17879.0
2016-05-20 10:30:00,98.03,98.18,98.01,98.18,19233.0,61.1669,61.2605,61.1544,61.2605,19233.0
2016-05-20 10:35:00,98.17,98.2,98.11,98.15,17873.0,61.2543,61.273,61.2168,61.2418,17873.0
2016-05-20 10:40:00,98.14,98.25,98.09,98.18,21235.0,61.2356,61.3042,61.2044,61.2605,21235.0
2016-05-20 10:45:00,98.2,98.27,98.12,98.22,24039.0,61.273,61.3167,61.2231,61.2855,24039.0
2016-05-20 10:50:00,98.25,98.34,98.21,98.21,21796.0,61.3042,61.3604,61.2792,61.2792,21796.0
2016-05-20 10:55:00,98.21,98.22,98.16,98.18,11783.0,61.2792,61.2855,61.248,61.2605,11783.0
2016-05-20 11:00:00,98.16,98.19,98.08,98.12,24554.0,61.248,61.2668,61.1981,61.2231,24554.0
2016-05-20 11:05:00,98.11,98.16,98.05,98.1,24308.0,61.2168,61.248,61.1794,61.2106,24308.0
2016-05-20 11:10:00,98.1,98.14,98.09,98.11,16551.0,61.2106,61.2356,61.2044,61.2168,16551.0
2016-05-20 11:15:00,98.11,98.22,98.05,98.2,14116.0,61.2168,61.2855,61.1794,61.273,14116.0
2016-05-20 11:20:00,98.18,98.29,98.16,98.28,20829.0,61.2605,61.3292,61.248,61.3229,20829.0
2016-05-20 11:25:00,98.29,98.29,98.22,98.26,17790.0,61.3292,61.3292,61.2855,61.3104,17790.0
2016-05-20 11:30:00,98.26,98.28,98.12,98.19,22785.0,61.3104,61.3229,61.2231,61.2668,22785.0
2016-05-20 11:35:00,98.19,98.29,98.18,98.29,17662.0,61.2668,61.3292,61.2605,61.3292,17662.0
2016-05-20 11:40:00,98.3,98.35,98.26,98.28,10809.0,61.3354,61.3666,61.3104,61.3229,10809.0
2016-05-20 11:45:00,98.29,98.33,98.28,98.31,14770.0,61.3292,61.3541,61.3229,61.3416,14770.0
2016-05-20 11:50:00,98.32,98.35,98.24,98.27,13581.0,61.3479,61.3666,61.298,61.3167,13581.0
2016-05-20 11:55:00,98.26,98.26,98.16,98.17,20157.0,61.3104,61.3104,61.248,61.2543,20157.0
2016-05-20 12:00:00,98.18,98.2,98.11,98.16,19629.0,61.2605,61.273,61.2168,61.248,19629.0
2016-05-20 12:05:00,98.17,98.27,98.16,98.25,17955.0,61.2543,61.3167,61.248,61.3042,17955.0
2016-05-20 12:10:00,98.24,98.24,98.15,98.15,17098.0,61.298,61.298,61.2418,61.2418,17098.0
2016-05-20 12:15:00,98.16,98.17,98.01,98.06,20204.0,61.248,61.2543,61.1544,61.1856,20204.0
2016-05-20 12:20:00,98.06,98.09,98.01,98.01,16253.0,61.1856,61.2044,61.1544,61.1544,16253.0
2016-05-20 12:25:00,98.02,98.08,97.99,98.08,21761.0,61.1607,61.1981,61.142,61.1981,21761.0
2016-05-20 12:30:00,98.11,98.21,98.09,98.18,25314.0,61.2168,61.2792,61.2044,61.2605,25314.0
2016-05-20 12:35:00,98.18,98.22,98.17,98.21,17935.0,61.2605,61.2855,61.2543,61.2792,17935.0
2016-05-20 12:40:00,98.22,98.27,98.21,98.22,16696.0,61.2855,61.3167,61.2792,61.2855,16696.0
2016-05-20 12:45:00,98.21,98.24,98.19,98.19,11773.0,61.2792,61.298,61.2668,61.2668,11773.0
2016-05-20 12:50:00,98.19,98.23,98.18,98.23,11174.0,61.2668,61.2917,61.2605,61.2917,11174.0
2016-05-20 12:55:00,98.24,98.25,98.15,98.17,14465.0,61.298,61.3042,61.2418,61.2543,14465.0
2016-05-20 13:00:00,98.16,98.2,98.13,98.15,20929.0,61.248,61.273,61.2293,61.2418,20929.0
2016-05-20 13:05:00,98.15,98.17,98.07,98.12,18066.0,61.2418,61.2543,61.1919,61.2231,18066.0
2016-05-20 13:10:00,98.11,98.17,98.09,98.16,13502.0,61.2168,61.2543,61.2044,61.248,13502.0
2016-05-20 13:15:00,98.15,98.18,98.14,98.15,15028.0,61.2418,61.2605,61.2356,61.2418,15028.0
2016-05-20 13:20:00,98.14,98.17,98.12,98.13,18289.0,61.2356,61.2543,61.2231,61.2293,18289.0
2016-05-20 13:25:00,98.11,98.15,98.05,98.05,17912.0,61.2168,61.2418,61.1794,61.1794,17912.0
2016-05-20 13:30:00,98.05,98.08,97.98,98.02,21535.0,61.1794,61.1981,61.1357,61.1607,21535.0
2016-05-20 13:35:00,98.01,98.05,98.01,98.03,15438.0,61.1544,61.1794,61.1544,61.1669,15438.0
2016-05-20 13:40:00,98.02,98.15,98.0,98.13,29275.0,61.1607,61.2418,61.1482,61.2293,29275.0
2016-05-20 13:45:00,98.12,98.12,98.06,98.09,26433.0,61.2231,61.2231,61.1856,61.2044,26433.0
2016-05-20 13:50:00,98.09,98.18,98.09,98.09,23222.0,61.2044,61.2605,61.2044,61.2044,23222.0
2016-05-20 13:55:00,98.09,98.12,98.07,98.09,15700.0,61.2044,61.2231,61.1919,61.2044,15700.0
2016-05-20 14:00:00,98.09,98.11,98.02,98.08,29483.0,61.2044,61.2168,61.1607,61.1981,29483.0
2016-05-20 14:05:00,98.07,98.08,98.01,98.06,32794.0,61.1919,61.1981,61.1544,61.1856,32794.0
2016-05-20 14:10:00,98.05,98.16,98.05,98.08,43239.0,61.1794,61.248,61.1794,61.1981,43239.0
2016-05-20 14:15:00,98.09,98.19,98.08,98.16,19511.0,61.2044,61.2668,61.1981,61.248,19511.0
2016-05-20 14:20:00,98.15,98.31,98.13,98.3,26380.0,61.2418,61.3416,61.2293,61.3354,26380.0
2016-05-20 14:25:00,98.31,98.47,98.3,98.46,25897.0,61.3416,61.4415,61.3354,61.4352,25897.0
2016-05-20 14:30:00,98.46,98.47,98.39,98.41,26511.0,61.4352,61.4415,61.3915,61.404,26511.0
2016-05-20 14:35:00,98.41,98.42,98.34,98.35,21282.0,61.404,61.4103,61.3604,61.3666,21282.0
2016-05-20 14:40:00,98.35,98.38,98.3,98.38,18142.0,61.3666,61.3853,61.3354,61.3853,18142.0
2016-05-20 14:45:00,98.39,98.42,98.35,98.35,32197.0,61.3915,61.4103,61.3666,61.3666,32197.0
2016-05-20 14:50:00,98.35,98.35,98.18,98.18,25908.0,61.3666,61.3666,61.2605,61.2605,25908.0
2016-05-20 14:55:00,98.18,98.2,98.06,98.08,36261.0,61.2605,61.273,61.1856,61.1981,36261.0
2016-05-20 15:00:00,98.09,98.13,98.02,98.02,24562.0,61.2044,61.2293,61.1607,61.1607,24562.0
2016-05-20 15:05:00,98.02,98.02,97.91,97.97,28403.0,61.1607,61.1607,61.092,61.1295,28403.0
2016-05-20 15:10:00,97.98,97.98,97.93,97.95,35831.0,61.1357,61.1357,61.1045,61.117,35831.0
2016-05-20 15:15:00,97.95,97.95,97.86,97.89,42272.0,61.117,61.117,61.0608,61.0796,42272.0
2016-05-20 15:20:00,97.89,97.95,97.83,97.84,45717.0,61.0796,61.117,61.0421,61.0484,45717.0
2016-05-20 15:25:00,97.85,97.96,97.84,97.95,36681.0,61.0546,61.1232,61.0484,61.117,36681.0
2016-05-20 15:30:00,97.95,98.0,97.91,97.96,42896.0,61.117,61.1482,61.092,61.1232,42896.0
2016-05-20 15:35:00,97.96,98.0,97.9,97.92,34450.0,61.1232,61.1482,61.0858,61.0983,34450.0
2016-05-20 15:40:00,97.92,98.01,97.91,97.96,50652.0,61.0983,61.1544,61.092,61.1232,50652.0
2016-05-20 15:45:00,97.95,97.99,97.93,97.96,73185.0,61.117,61.142,61.1045,61.1232,73185.0
2016-05-20 15:50:00,97.95,97.97,97.89,97.9,52214.0,61.117,61.1295,61.0796,61.0858,52214.0
2016-05-20 15:55:00,97.89,98.03,97.89,98.02,141656.0,61.0796,61.1669,61.0796,61.1607,141656.0
2016-05-23 09:30:00,98.07,98.23,97.85,98.02,65309.0,61.1919,61.2917,61.0546,61.1607,65309.0
2016-05-23 09:35:00,98.01,98.07,97.75,97.81,41370.0,61.1544,61.1919,60.9922,61.0297,41370.0
2016-05-23 09:40:00,97.8,98.07,97.77,97.97,20827.0,61.0234,61.1919,61.0047,61.1295,20827.0
2016-05-23 09:45:00,97.96,98.06,97.91,97.91,18448.0,61.1232,61.1856,61.092,61.092,18448.0
2016-05-23 09:50:00,97.94,97.94,97.8,97.88,17537.0,61.1108,61.1108,61.0234,61.0733,17537.0
2016-05-23 09:55:00,97.88,97.89,97.79,97.81,21771.0,61.0733,61.0796,61.0172,61.0297,21771.0
2016-05-23 10:00:00,97.8,97.89,97.79,97.83,42346.0,61.0234,61.0796,61.0172,61.0421,42346.0
2016-05-23 10:05:00,97.85,97.93,97.84,97.87,21147.0,61.0546,61.1045,61.0484,61.0671,21147.0
2016-05-23 10:10:00,97.86,97.95,97.77,97.84,41924.0,61.0608,61.117,61.0047,61.0484,41924.0
2016-05-23 10:15:00,97.84,97.88,97.73,97.77,18644.0,61.0484,61.0733,60.9797,61.0047,18644.0
2016-05-23 10:20:00,97.77,97.88,97.76,97.87,17958.0,61.0047,61.0733,60.9985,61.0671,17958.0
2016-05-23 10:25:00,97.88,97.91,97.83,97.84,9632.0,61.0733,61.092,61.0421,61.0484,9632.0
2016-05-23 10:30:00,97.81,97.89,97.78,97.88,16266.0,61.0297,61.0796,61.0109,61.0733,16266.0
2016-05-23 10:35:00,97.88,97.96,97.86,97.95,19378.0,61.0733,61.1232,61.0608,61.117,19378.0
2016-05-23 10:40:00,97.95,98.03,97.94,98.0,21608.0,61.117,61.1669,61.1108,61.1482,21608.0
2016-05-23 10:45:00,98.01,98.01,97.9,97.91,17282.0,61.1544,61.1544,61.0858,61.092,17282.0
2016-05-23 10:50:00,97.91,97.91,97.87,97.91,11456.0,61.092,61.092,61.0671,61.092,11456.0
2016-05-23 10:55:00,97.9,97.91,97.83,97.83,18488.0,61.0858,61.092,61.0421,61.0421,18488.0
2016-05-23 11:00:00,97.82,97.82,97.73,97.75,26056.0,61.0359,61.0359,60.9797,60.9922,26056.0
2016-05-23 11:05:00,97.75,97.77,97.73,97.76,14162.0,60.9922,61.0047,60.9797,60.9985,14162.0
2016-05-23 11:10:00,97.76,97.84,97.75,97.84,23204.0,60.9985,61.0484,60.9922,61.0484,23204.0
2016-05-23 11:15:00,97.85,97.89,97.84,97.89,16921.0,61.0546,61.0796,61.0484,61.0796,16921.0
2016-05-23 11:20:00,97.9,97.95,97.89,97.93,22033.0,61.0858,61.117,61.0796,61.1045,22033.0
2016-05-23 11:25:00,97.92,98.01,97.86,97.98,16858.0,61.0983,61.1544,61.0608,61.1357,16858.0
2016-05-23 11:30:00,97.98,98.03,97.91,97.91,12782.0,61.1357,61.1669,61.092,61.092,12782.0
2016-05-23 11:35:00,97.92,97.98,97.88,97.98,12321.0,61.0983,61.1357,61.0733,61.1357,12321.0
2016-05-23 11:40:00,97.97,97.98,97.86,97.9,41697.0,61.1295,61.1357,61.0608,61.0858,41697.0
2016-05-23 11:45:00,97.91,97.92,97.8,97.8,15161.0,61.092,61.0983,61.0234,61.0234,15161.0
2016-05-23 11:50:00,97.81,97.85,97.77,97.84,18421.0,61.0297,61.0546,61.0047,61.0484,18421.0
2016-05-23 11:55:00,97.84,97.9,97.79,97.87,11526.0,61.0484,61.0858,61.0172,61.0671,11526.0
2016-05-23 12:00:00,97.88,97.89,97.82,97.82,11811.0,61.0733,61.0796,61.0359,61.0359,11811.0
2016-05-23 12:05:00,97.83,97.85,97.74,97.75,15545.0,61.0421,61.0546,60.986,60.9922,15545.0
2016-05-23 12:10:00,97.76,97.95,97.74,97.91,12640.0,60.9985,61.117,60.986,61.092,12640.0
2016-05-23 12:15:00,97.9,98.0,97.88,98.0,7895.0,61.0858,61.1482,61.0733,61.1482,7895.0
2016-05-23 12:20:00,98.02,98.13,98.02,98.11,17304.0,61.1607,61.2293,61.1607,61.2168,17304.0
2016-05-23 12:25:00,98.09,98.15,98.05,98.07,18334.0,61.2044,61.2418,61.1794,61.1919,18334.0
2016-05-23 12:30:00,98.08,98.1,98.02,98.04,9443.0,61.1981,61.2106,61.1607,61.1732,9443.0
2016-05-23 12:35:00,98.04,98.04,97.93,97.93,8560.0,61.1732,61.1732,61.1045,61.1045,8560.0
2016-05-23 12:40:00,97.91,98.03,97.9,98.02,14974.0,61.092,61.1669,61.0858,61.1607,14974.0
2016-05-23 12:45:00,98.02,98.03,97.96,97.97,8855.0,61.1607,61.1669,61.1232,61.1295,8855.0
2016-05-23 12:50:00,97.99,98.01,97.96,98.0,12290.0,61.142,61.1544,61.1232,61.1482,12290.0
2016-05-23 12:55:00,98.0,98.06,97.96,98.06,13447.0,61.1482,61.1856,61.1232,61.1856,13447.0
2016-05-23 13:00:00,98.06,98.11,98.05,98.05,10221.0,61.1856,61.2168,61.1794,61.1794,10221.0
2016-05-23 13:05:00,98.05,98.08,98.04,98.05,11273.0,61.1794,61.1981,61.1732,61.1794,11273.0
2016-05-23 13:10:00,98.05,98.17,98.04,98.15,15698.0,61.1794,61.2543,61.1732,61.2418,15698.0
2016-05-23 13:15:00,98.15,98.16,98.12,98.13,7097.0,61.2418,61.248,61.2231,61.2293,7097.0
2016-05-23 13:20:00,98.12,98.14,98.04,98.04,14625.0,61.2231,61.2356,61.1732,61.1732,14625.0
2016-05-23 13:25:00,98.04,98.12,98.04,98.09,14794.0,61.1732,61.2231,61.1732,61.2044,14794.0
2016-05-23 13:30:00,98.08,98.14,98.06,98.13,9984.0,61.1981,61.2356,61.1856,61.2293,9984.0
2016-05-23 13:35:00,98.15,98.18,98.1,98.17,13516.0,61.2418,61.2605,61.2106,61.2543,13516.0
2016-05-23 13:40:00,98.19,98.21,98.16,98.17,9218.0,61.2668,61.2792,61.248,61.2543,9218.0
2016-05-23 13:45:00,98.17,98.17,98.13,98.15,11438.0,61.2543,61.2543,61.2293,61.2418,11438.0
2016-05-23 13:50:00,98.16,98.17,98.11,98.12,9422.0,61.248,61.2543,61.2168,61.2231,9422.0
2016-05-23 13:55:00,98.12,98.15,98.1,98.11,9896.0,61.2231,61.2418,61.2106,61.2168,9896.0
2016-05-23 14:00:00,98.11,98.21,98.1,98.19,18327.0,61.2168,61.2792,61.2106,61.2668,18327.0
2016-05-23 14:05:00,98.19,98.25,98.18,98.24,13091.0,61.2668,61.3042,61.2605,61.298,13091.0
2016-05-23 14:10:00,98.23,98.25,98.18,98.19,9586.0,61.2917,61.3042,61.2605,61.2668,9586.0
2016-05-23 14:15:00,98.19,98.27,98.18,98.25,18583.0,61.2668,61.3167,61.2605,61.3042,18583.0
2016-05-23 14:20:00,98.24,98.32,98.24,98.32,21716.0,61.298,61.3479,61.298,61.3479,21716.0
2016-05-23 14:25:00,98.33,98.37,98.29,98.35,25065.0,61.3541,61.3791,61.3292,61.3666,25065.0
2016-05-23 14:30:00,98.35,98.38,98.24,98.25,18121.0,61.3666,61.3853,61.298,61.3042,18121.0
2016-05-23 14:35:00,98.26,98.36,98.25,98.36,15038.0,61.3104,61.3728,61.3042,61.3728,15038.0
2016-05-23 14:40:00,98.36,98.41,98.35,98.4,14315.0,61.3728,61.404,61.3666,61.3978,14315.0
2016-05-23 14:45:00,98.39,98.42,98.35,98.41,13595.0,61.3915,61.4103,61.3666,61.404,13595.0
2016-05-23 14:50:00,98.41,98.42,98.3,98.32,14139.0,61.404,61.4103,61.3354,61.3479,14139.0
2016-05-23 14:55:00,98.32,98.33,98.28,98.29,17885.0,61.3479,61.3541,61.3229,61.3292,17885.0
2016-05-23 15:00:00,98.3,98.36,98.29,98.35,27073.0,61.3354,61.3728,61.3292,61.3666,27073.0
2016-05-23 15:05:00,98.35,98.39,98.35,98.35,19407.0,61.3666,61.3915,61.3666,61.3666,19407.0
2016-05-23 15:10:00,98.34,98.36,98.32,98.36,17688.0,61.3604,61.3728,61.3479,61.3728,17688.0
2016-05-23 15:15:00,98.35,98.36,98.31,98.31,10759.0,61.3666,61.3728,61.3416,61.3416,10759.0
2016-05-23 15:20:00,98.31,98.31,98.26,98.28,21392.0,61.3416,61.3416,61.3104,61.3229,21392.0
2016-05-23 15:25:00,98.27,98.28,98.23,98.25,13820.0,61.3167,61.3229,61.2917,61.3042,13820.0
2016-05-23 15:30:00,98.25,98.35,98.2,98.27,24208.0,61.3042,61.3666,61.273,61.3167,24208.0
2016-05-23 15:35:00,98.27,98.3,98.25,98.27,23039.0,61.3167,61.3354,61.3042,61.3167,23039.0
2016-05-23 15:40:00,98.26,98.27,98.22,98.25,39939.0,61.3104,61.3167,61.2855,61.3042,39939.0
2016-05-23 15:45:00,98.25,98.4,98.24,98.38,63381.0,61.3042,61.3978,61.298,61.3853,63381.0
2016-05-23 15:50:00,98.38,98.4,98.35,98.37,65679.0,61.3853,61.3978,61.3666,61.3791,65679.0
2016-05-23 15:55:00,98.37,98.37,98.23,98.31,228876.0,61.3791,61.3791,61.2917,61.3416,228876.0
2016-05-24 09:30:00,98.71,99.15,98.59,99.09,91941.0,61.5912,61.8658,61.5163,61.8283,91941.0
2016-05-24 09:35:00,99.1,99.32,99.08,99.29,26455.0,61.8346,61.9718,61.8221,61.9531,26455.0
2016-05-24 09:40:00,99.28,99.37,99.15,99.22,28975.0,61.9469,62.003,61.8658,61.9094,28975.0
2016-05-24 09:45:00,99.2,99.3,99.1,99.19,27980.0,61.897,61.9594,61.8346,61.8907,27980.0
2016-05-24 09:50:00,99.23,99.26,99.02,99.03,21134.0,61.9157,61.9344,61.7846,61.7909,21134.0
2016-05-24 09:55:00,99.04,99.12,99.0,99.07,23800.0,61.7971,61.847,61.7722,61.8158,23800.0
2016-05-24 10:00:00,99.08,99.17,98.96,98.98,35656.0,61.8221,61.8782,61.7472,61.7597,35656.0
2016-05-24 10:05:00,98.97,99.05,98.91,98.97,27940.0,61.7534,61.8034,61.716,61.7534,27940.0
2016-05-24 10:10:00,98.99,99.0,98.88,98.99,22775.0,61.7659,61.7722,61.6973,61.7659,22775.0
2016-05-24 10:15:00,98.98,99.05,98.94,99.04,22834.0,61.7597,61.8034,61.7347,61.7971,22834.0
2016-05-24 10:20:00,99.06,99.13,98.97,98.98,24990.0,61.8096,61.8533,61.7534,61.7597,24990.0
2016-05-24 10:25:00,99.0,99.01,98.87,98.87,20269.0,61.7722,61.7784,61.691,61.691,20269.0
2016-05-24 10:30:00,98.87,98.98,98.86,98.94,18796.0,61.691,61.7597,61.6848,61.7347,18796.0
2016-05-24 10:35:00,98.95,99.04,98.94,98.99,29288.0,61.741,61.7971,61.7347,61.7659,29288.0
2016-05-24 10:40:00,99.01,99.1,98.98,99.0,33639.0,61.7784,61.8346,61.7597,61.7722,33639.0
2016-05-24 10:45:00,99.0,99.05,98.97,98.98,26898.0,61.7722,61.8034,61.7534,61.7597,26898.0
2016-05-24 10:50:00,98.99,99.08,98.99,99.03,14383.0,61.7659,61.8221,61.7659,61.7909,14383.0
2016-05-24 10:55:00,99.04,99.14,99.03,99.13,22550.0,61.7971,61.8595,61.7909,61.8533,22550.0
2016-05-24 11:00:00,99.14,99.16,99.06,99.08,33972.0,61.8595,61.872,61.8096,61.8221,33972.0
2016-05-24 11:05:00,99.09,99.11,98.91,98.93,56938.0,61.8283,61.8408,61.716,61.7285,56938.0
2016-05-24 11:10:00,98.91,98.98,98.91,98.97,28048.0,61.716,61.7597,61.716,61.7534,28048.0
2016-05-24 11:15:00,98.96,99.04,98.96,99.01,25533.0,61.7472,61.7971,61.7472,61.7784,25533.0
2016-05-24 11:20:00,99.02,99.11,99.0,99.1,34494.0,61.7846,61.8408,61.7722,61.8346,34494.0
2016-05-24 11:25:00,99.12,99.16,99.02,99.05,33375.0,61.847,61.872,61.7846,61.8034,33375.0
2016-05-24 11:30:00,99.03,99.07,99.0,99.02,17413.0,61.7909,61.8158,61.7722,61.7846,17413.0
2016-05-24 11:35:00,99.02,99.06,98.98,99.03,13880.0,61.7846,61.8096,61.7597,61.7909,13880.0
2016-05-24 11:40:00,99.03,99.1,99.0,99.03,29374.0,61.7909,61.8346,61.7722,61.7909,29374.0
2016-05-24 11:45:00,99.02,99.07,98.89,98.91,71200.0,61.7846,61.8158,61.7035,61.716,71200.0
2016-05-24 11:50:00,98.91,99.09,98.9,99.08,15822.0,61.716,61.8283,61.7098,61.8221,15822.0
2016-05-24 11:55:00,99.09,99.16,99.07,99.13,13432.0,61.8283,61.872,61.8158,61.8533,13432.0
2016-05-24 12:00:00,99.13,99.16,99.09,99.13,11877.0,61.8533,61.872,61.8283,61.8533,11877.0
2016-05-24 12:05:00,99.14,99.17,99.09,99.1,14374.0,61.8595,61.8782,61.8283,61.8346,14374.0
2016-05-24 12:10:00,99.11,99.11,99.07,99.11,10220.0,61.8408,61.8408,61.8158,61.8408,10220.0
2016-05-24 12:15:00,99.11,99.2,99.1,99.17,11465.0,61.8408,61.897,61.8346,61.8782,11465.0
2016-05-24 12:20:00,99.18,99.26,99.17,99.17,16454.0,61.8845,61.9344,61.8782,61.8782,16454.0
2016-05-24 12:25:00,99.17,99.2,99.1,99.1,12026.0,61.8782,61.897,61.8346,61.8346,12026.0
2016-05-24 12:30:00,99.08,99.11,99.03,99.03,8677.0,61.8221,61.8408,61.7909,61.7909,8677.0
2016-05-24 12:35:00,99.03,99.12,99.02,99.12,13309.0,61.7909,61.847,61.7846,61.847,13309.0
2016-05-24 12:40:00,99.13,99.21,99.12,99.2,7910.0,61.8533,61.9032,61.847,61.897,7910.0
2016-05-24 12:45:00,99.2,99.24,99.17,99.17,14627.0,61.897,61.9219,61.8782,61.8782,14627.0
2016-05-24 12:50:00,99.18,99.24,99.13,99.13,36777.0,61.8845,61.9219,61.8533,61.8533,36777.0
2016-05-24 12:55:00,99.14,99.25,99.14,99.18,38369.0,61.8595,61.9282,61.8595,61.8845,38369.0
2016-05-24 13:00:00,99.18,99.21,99.14,99.16,18427.0,61.8845,61.9032,61.8595,61.872,18427.0
2016-05-24 13:05:00,99.16,99.17,99.09,99.09,10334.0,61.872,61.8782,61.8283,61.8283,10334.0
2016-05-24 13:10:00,99.1,99.13,99.07,99.08,14694.0,61.8346,61.8533,61.8158,61.8221,14694.0
2016-05-24 13:15:00,99.08,99.11,99.08,99.08,17113.0,61.8221,61.8408,61.8221,61.8221,17113.0
2016-05-24 13:20:00,99.07,99.1,99.01,99.02,20579.0,61.8158,61.8346,61.7784,61.7846,20579.0
2016-05-24 13:25:00,99.02,99.03,98.97,98.98,17962.0,61.7846,61.7909,61.7534,61.7597,17962.0
2016-05-24 13:30:00,98.99,99.0,98.95,98.95,20084.0,61.7659,61.7722,61.741,61.741,20084.0
2016-05-24 13:35:00,98.95,98.97,98.93,98.93,15786.0,61.741,61.7534,61.7285,61.7285,15786.0
2016-05-24 13:40:00,98.94,98.95,98.86,98.87,34668.0,61.7347,61.741,61.6848,61.691,34668.0
2016-05-24 13:45:00,98.86,98.86,98.83,98.86,16368.0,61.6848,61.6848,61.6661,61.6848,16368.0
2016-05-24 13:50:00,98.85,98.89,98.85,98.86,18563.0,61.6786,61.7035,61.6786,61.6848,18563.0
2016-05-24 13:55:00,98.87,98.87,98.79,98.8,26866.0,61.691,61.691,61.6411,61.6474,26866.0
2016-05-24 14:00:00,98.81,98.84,98.79,98.82,18465.0,61.6536,61.6723,61.6411,61.6599,18465.0
2016-05-24 14:05:00,98.82,98.86,98.77,98.79,11279.0,61.6599,61.6848,61.6287,61.6411,11279.0
2016-05-24 14:10:00,98.8,98.9,98.76,98.89,19543.0,61.6474,61.7098,61.6224,61.7035,19543.0
2016-05-24 14:15:00,98.87,98.91,98.83,98.9,17313.0,61.691,61.716,61.6661,61.7098,17313.0
2016-05-24 14:20:00,98.89,98.89,98.78,98.8,15262.0,61.7035,61.7035,61.6349,61.6474,15262.0
2016-05-24 14:25:00,98.81,98.86,98.79,98.83,11923.0,61.6536,61.6848,61.6411,61.6661,11923.0
2016-05-24 14:30:00,98.84,98.89,98.82,98.85,25546.0,61.6723,61.7035,61.6599,61.6786,25546.0
2016-05-24 14:35:00,98.85,98.86,98.78,98.83,40681.0,61.6786,61.6848,61.6349,61.6661,40681.0
2016-05-24 14:40:00,98.84,98.87,98.83,98.83,17491.0,61.6723,61.691,61.6661,61.6661,17491.0
2016-05-24 14:45:00,98.84,98.91,98.81,98.91,26618.0,61.6723,61.716,61.6536,61.716,26618.0
2016-05-24 14:50:00,98.9,98.95,98.9,98.93,25379.0,61.7098,61.741,61.7098,61.7285,25379.0
2016-05-24 14:55:00,98.94,99.03,98.93,98.97,23702.0,61.7347,61.7909,61.7285,61.7534,23702.0
2016-05-24 15:00:00,98.98,99.07,98.94,99.01,42590.0,61.7597,61.8158,61.7347,61.7784,42590.0
2016-05-24 15:05:00,99.02,99.03,98.91,98.93,46805.0,61.7846,61.7909,61.716,61.7285,46805.0
2016-05-24 15:10:00,98.93,99.0,98.82,98.85,97884.0,61.7285,61.7722,61.6599,61.6786,97884.0
2016-05-24 15:15:00,98.84,98.98,98.82,98.96,47149.0,61.6723,61.7597,61.6599,61.7472,47149.0
2016-05-24 15:20:00,98.95,99.05,98.95,99.03,37031.0,61.741,61.8034,61.741,61.7909,37031.0
2016-05-24 15:25:00,99.03,99.09,98.98,99.0,31151.0,61.7909,61.8283,61.7597,61.7722,31151.0
2016-05-24 15:30:00,99.01,99.01,98.92,98.93,37856.0,61.7784,61.7784,61.7222,61.7285,37856.0
2016-05-24 15:35:00,98.92,98.95,98.88,98.9,39043.0,61.7222,61.741,61.6973,61.7098,39043.0
2016-05-24 15:40:00,98.91,98.94,98.84,98.9,45898.0,61.716,61.7347,61.6723,61.7098,45898.0
2016-05-24 15:45:00,98.9,98.91,98.84,98.86,50985.0,61.7098,61.716,61.6723,61.6848,50985.0
2016-05-24 15:50:00,98.85,98.92,98.85,98.9,42309.0,61.6786,61.7222,61.6786,61.7098,42309.0
2016-05-24 15:55:00,98.9,98.93,98.79,98.83,121048.0,61.7098,61.7285,61.6411,61.6661,121048.0
2016-05-25 09:30:00,98.67,99.1,98.65,98.87,104059.0,61.5663,61.8346,61.5538,61.691,104059.0
2016-05-25 09:35:00,98.86,98.99,98.77,98.95,26709.0,61.6848,61.7659,61.6287,61.741,26709.0
2016-05-25 09:40:00,98.94,98.95,98.75,98.95,33587.0,61.7347,61.741,61.6162,61.741,33587.0
2016-05-25 09:45:00,98.95,99.2,98.89,99.1,28207.0,61.741,61.897,61.7035,61.8346,28207.0
2016-05-25 09:50:00,99.04,99.13,99.01,99.07,19906.0,61.7971,61.8533,61.7784,61.8158,19906.0
2016-05-25 09:55:00,99.09,99.11,99.02,99.08,18156.0,61.8283,61.8408,61.7846,61.8221,18156.0
2016-05-25 10:00:00,99.08,99.26,99.08,99.18,29518.0,61.8221,61.9344,61.8221,61.8845,29518.0
2016-05-25 10:05:00,99.19,99.31,99.19,99.27,23406.0,61.8907,61.9656,61.8907,61.9406,23406.0
2016-05-25 10:10:00,99.26,99.35,99.25,99.32,15473.0,61.9344,61.9906,61.9282,61.9718,15473.0
2016-05-25 10:15:00,99.31,99.38,99.29,99.34,36529.0,61.9656,62.0093,61.9531,61.9843,36529.0
2016-05-25 10:20:00,99.33,99.34,99.18,99.25,25592.0,61.9781,61.9843,61.8845,61.9282,25592.0
2016-05-25 10:25:00,99.27,99.27,99.03,99.12,18569.0,61.9406,61.9406,61.7909,61.847,18569.0
2016-05-25 10:30:00,99.14,99.21,99.05,99.1,18883.0,61.8595,61.9032,61.8034,61.8346,18883.0
2016-05-25 10:35:00,99.08,99.19,99.07,99.1,20647.0,61.8221,61.8907,61.8158,61.8346,20647.0
2016-05-25 10:40:00,99.1,99.13,98.96,98.98,31582.0,61.8346,61.8533,61.7472,61.7597,31582.0
2016-05-25 10:45:00,98.97,99.01,98.88,98.92,24585.0,61.7534,61.7784,61.6973,61.7222,24585.0
2016-05-25 10:50:00,98.94,99.02,98.91,98.99,19588.0,61.7347,61.7846,61.716,61.7659,19588.0
2016-05-25 10:55:00,98.99,99.08,98.96,99.08,38148.0,61.7659,61.8221,61.7472,61.8221,38148.0
2016-05-25 11:00:00,99.08,99.1,99.03,99.09,29589.0,61.8221,61.8346,61.7909,61.8283,29589.0
2016-05-25 11:05:00,99.09,99.11,99.01,99.07,22166.0,61.8283,61.8408,61.7784,61.8158,22166.0
2016-05-25 11:10:00,99.08,99.1,99.0,99.04,19392.0,61.8221,61.8346,61.7722,61.7971,19392.0
2016-05-25 11:15:00,99.05,99.14,99.04,99.14,18068.0,61.8034,61.8595,61.7971,61.8595,18068.0
2016-05-25 11:20:00,99.14,99.15,99.07,99.13,14300.0,61.8595,61.8658,61.8158,61.8533,14300.0
2016-05-25 11:25:00,99.12,99.22,99.11,99.16,19538.0,61.847,61.9094,61.8408,61.872,19538.0
2016-05-25 11:30:00,99.17,99.29,99.16,99.28,26011.0,61.8782,61.9531,61.872,61.9469,26011.0
2016-05-25 11:35:00,99.28,99.36,99.28,99.34,11061.0,61.9469,61.9968,61.9469,61.9843,11061.0
2016-05-25 11:40:00,99.33,99.37,99.29,99.33,15405.0,61.9781,62.003,61.9531,61.9781,15405.0
2016-05-25 11:45:00,99.32,99.33,99.22,99.22,15382.0,61.9718,61.9781,61.9094,61.9094,15382.0
2016-05-25 11:50:00,99.22,99.26,99.2,99.22,13740.0,61.9094,61.9344,61.897,61.9094,13740.0
2016-05-25 11:55:00,99.23,99.26,99.2,99.22,19679.0,61.9157,61.9344,61.897,61.9094,19679.0
2016-05-25 12:00:00,99.23,99.26,99.2,99.21,19784.0,61.9157,61.9344,61.897,61.9032,19784.0
2016-05-25 12:05:00,99.22,99.22,99.15,99.18,15035.0,61.9094,61.9094,61.8658,61.8845,15035.0
2016-05-25 12:10:00,99.19,99.22,99.15,99.17,21278.0,61.8907,61.9094,61.8658,61.8782,21278.0
2016-05-25 12:15:00,99.16,99.19,99.13,99.13,21333.0,61.872,61.8907,61.8533,61.8533,21333.0
2016-05-25 12:20:00,99.13,99.16,99.1,99.12,14380.0,61.8533,61.872,61.8346,61.847,14380.0
2016-05-25 12:25:00,99.12,99.13,99.08,99.12,19095.0,61.847,61.8533,61.8221,61.847,19095.0
2016-05-25 12:30:00,99.12,99.18,99.08,99.16,15451.0,61.847,61.8845,61.8221,61.872,15451.0
2016-05-25 12:35:00,99.16,99.23,99.14,99.19,30871.0,61.872,61.9157,61.8595,61.8907,30871.0
2016-05-25 12:40:00,99.18,99.23,99.16,99.17,11970.0,61.8845,61.9157,61.872,61.8782,11970.0
2016-05-25 12:45:00,99.18,99.18,99.11,99.11,12295.0,61.8845,61.8845,61.8408,61.8408,12295.0
2016-05-25 12:50:00,99.12,99.12,99.03,99.03,13999.0,61.847,61.847,61.7909,61.7909,13999.0
2016-05-25 12:55:00,99.04,99.06,98.99,99.04,15319.0,61.7971,61.8096,61.7659,61.7971,15319.0
2016-05-25 13:00:00,99.04,99.18,99.03,99.13,30550.0,61.7971,61.8845,61.7909,61.8533,30550.0
2016-05-25 13:05:00,99.13,99.21,99.12,99.18,18305.0,61.8533,61.9032,61.847,61.8845,18305.0
2016-05-25 13:10:00,99.18,99.21,99.15,99.21,11556.0,61.8845,61.9032,61.8658,61.9032,11556.0
2016-05-25 13:15:00,99.22,99.24,99.19,99.22,21403.0,61.9094,61.9219,61.8907,61.9094,21403.0
2016-05-25 13:20:00,99.22,99.26,99.21,99.25,15918.0,61.9094,61.9344,61.9032,61.9282,15918.0
2016-05-25 13:25:00,99.25,99.26,99.16,99.16,24389.0,61.9282,61.9344,61.872,61.872,24389.0
2016-05-25 13:30:00,99.17,99.2,99.15,99.2,22447.0,61.8782,61.897,61.8658,61.897,22447.0
2016-05-25 13:35:00,99.2,99.25,99.19,99.21,29214.0,61.897,61.9282,61.8907,61.9032,29214.0
2016-05-25 13:40:00,99.21,99.21,99.16,99.18,14622.0,61.9032,61.9032,61.872,61.8845,14622.0
2016-05-25 13:45:00,99.19,99.2,99.14,99.16,22191.0,61.8907,61.897,61.8595,61.872,22191.0
2016-05-25 13:50:00,99.16,99.24,99.15,99.23,16989.0,61.872,61.9219,61.8658,61.9157,16989.0
2016-05-25 13:55:00,99.24,99.26,99.2,99.22,18695.0,61.9219,61.9344,61.897,61.9094,18695.0
2016-05-25 14:00:00,99.22,99.23,99.17,99.17,36583.0,61.9094,61.9157,61.8782,61.8782,36583.0
2016-05-25 14:05:00,99.16,99.24,99.14,99.24,24312.0,61.872,61.9219,61.8595,61.9219,24312.0
2016-05-25 14:10:00,99.24,99.26,99.19,99.22,16796.0,61.9219,61.9344,61.8907,61.9094,16796.0
2016-05-25 14:15:00,99.21,99.3,99.21,99.3,15607.0,61.9032,61.9594,61.9032,61.9594,15607.0
2016-05-25 14:20:00,99.29,99.33,99.29,99.33,26205.0,61.9531,61.9781,61.9531,61.9781,26205.0
2016-05-25 14:25:00,99.34,99.38,99.31,99.34,18206.0,61.9843,62.0093,61.9656,61.9843,18206.0
2016-05-25 14:30:00,99.34,99.44,99.32,99.44,23027.0,61.9843,62.0467,61.9718,62.0467,23027.0
2016-05-25 14:35:00,99.43,99.45,99.33,99.34,20151.0,62.0405,62.0529,61.9781,61.9843,20151.0
2016-05-25 14:40:00,99.35,99.36,99.3,99.34,16339.0,61.9906,61.9968,61.9594,61.9843,16339.0
2016-05-25 14:45:00,99.34,99.37,99.19,99.2,19897.0,61.9843,62.003,61.8907,61.897,19897.0
2016-05-25 14:50:00,99.2,99.22,99.13,99.16,28749.0,61.897,61.9094,61.8533,61.872,28749.0
2016-05-25 14:55:00,99.15,99.2,99.13,99.16,16866.0,61.8658,61.897,61.8533,61.872,16866.0
2016-05-25 15:00:00,99.16,99.18,99.13,99.14,18609.0,61.872,61.8845,61.8533,61.8595,18609.0
2016-05-25 15:05:00,99.15,99.19,99.14,99.17,16146.0,61.8658,61.8907,61.8595,61.8782,16146.0
2016-05-25 15:10:00,99.18,99.2,99.14,99.18,16917.0,61.8845,61.897,61.8595,61.8845,16917.0
2016-05-25 15:15:00,99.18,99.25,99.17,99.22,19388.0,61.8845,61.9282,61.8782,61.9094,19388.0
2016-05-25 15:20:00,99.23,99.28,99.22,99.27,18638.0,61.9157,61.9469,61.9094,61.9406,18638.0
2016-05-25 15:25:00,99.27,99.5,99.27,99.5,26309.0,61.9406,62.0841,61.9406,62.0841,26309.0
2016-05-25 15:30:00,99.49,99.49,99.38,99.41,26008.0,62.0779,62.0779,62.0093,62.028,26008.0
2016-05-25 15:35:00,99.4,99.4,99.32,99.33,21270.0,62.0217,62.0217,61.9718,61.9781,21270.0
2016-05-25 15:40:00,99.33,99.34,99.26,99.29,26533.0,61.9781,61.9843,61.9344,61.9531,26533.0
2016-05-25 15:45:00,99.28,99.28,99.13,99.14,43133.0,61.9469,61.9469,61.8533,61.8595,43133.0
2016-05-25 15:50:00,99.14,99.19,99.11,99.12,61405.0,61.8595,61.8907,61.8408,61.847,61405.0
2016-05-25 15:55:00,99.11,99.17,99.03,99.03,193579.0,61.8408,61.8782,61.7909,61.7909,193579.0
2016-05-26 09:30:00,99.05,99.09,98.82,99.05,91932.0,61.8034,61.8283,61.6599,61.8034,91932.0
2016-05-26 09:35:00,99.05,99.1,98.77,98.89,60482.0,61.8034,61.8346,61.6287,61.7035,60482.0
2016-05-26 09:40:00,98.91,99.09,98.82,98.95,24634.0,61.716,61.8283,61.6599,61.741,24634.0
2016-05-26 09:45:00,99.0,99.14,98.93,98.98,29816.0,61.7722,61.8595,61.7285,61.7597,29816.0
2016-05-26 09:50:00,98.95,99.03,98.92,99.02,21571.0,61.741,61.7909,61.7222,61.7846,21571.0
2016-05-26 09:55:00,99.01,99.11,98.96,99.06,39855.0,61.7784,61.8408,61.7472,61.8096,39855.0
2016-05-26 10:00:00,99.06,99.1,98.83,98.83,46143.0,61.8096,61.8346,61.6661,61.6661,46143.0
2016-05-26 10:05:00,98.82,98.91,98.78,98.88,25099.0,61.6599,61.716,61.6349,61.6973,25099.0
2016-05-26 10:10:00,98.88,99.0,98.85,98.9,30183.0,61.6973,61.7722,61.6786,61.7098,30183.0
2016-05-26 10:15:00,98.9,98.94,98.63,98.63,24173.0,61.7098,61.7347,61.5413,61.5413,24173.0
2016-05-26 10:20:00,98.65,98.73,98.57,98.65,26698.0,61.5538,61.6037,61.5039,61.5538,26698.0
2016-05-26 10:25:00,98.64,98.77,98.61,98.65,21112.0,61.5475,61.6287,61.5288,61.5538,21112.0
2016-05-26 10:30:00,98.65,98.79,98.65,98.66,43251.0,61.5538,61.6411,61.5538,61.56,43251.0
2016-05-26 10:35:00,98.64,98.73,98.55,98.73,58209.0,61.5475,61.6037,61.4914,61.6037,58209.0
2016-05-26 10:40:00,98.74,98.89,98.74,98.84,22644.0,61.6099,61.7035,61.6099,61.6723,22644.0
2016-05-26 10:45:00,98.82,98.82,98.7,98.73,32449.0,61.6599,61.6599,61.585,61.6037,32449.0
2016-05-26 10:50:00,98.74,98.74,98.46,98.54,46179.0,61.6099,61.6099,61.4352,61.4851,46179.0
2016-05-26 10:55:00,98.55,98.6,98.48,98.57,31468.0,61.4914,61.5226,61.4477,61.5039,31468.0
2016-05-26 11:00:00,98.57,98.77,98.57,98.75,19952.0,61.5039,61.6287,61.5039,61.6162,19952.0
2016-05-26 11:05:00,98.74,98.79,98.7,98.77,20795.0,61.6099,61.6411,61.585,61.6287,20795.0
2016-05-26 11:10:00,98.77,98.93,98.77,98.93,27712.0,61.6287,61.7285,61.6287,61.7285,27712.0
2016-05-26 11:15:00,98.93,98.95,98.83,98.83,22431.0,61.7285,61.741,61.6661,61.6661,22431.0
2016-05-26 11:20:00,98.82,99.02,98.81,98.94,18173.0,61.6599,61.7846,61.6536,61.7347,18173.0
2016-05-26 11:25:00,98.95,98.95,98.84,98.9,14273.0,61.741,61.741,61.6723,61.7098,14273.0
2016-05-26 11:30:00,98.87,98.98,98.86,98.98,14164.0,61.691,61.7597,61.6848,61.7597,14164.0
2016-05-26 11:35:00,98.97,99.03,98.96,99.02,11815.0,61.7534,61.7909,61.7472,61.7846,11815.0
2016-05-26 11:40:00,99.02,99.02,98.95,98.97,16107.0,61.7846,61.7846,61.741,61.7534,16107.0
2016-05-26 11:45:00,98.96,98.97,98.86,98.86,16950.0,61.7472,61.7534,61.6848,61.6848,16950.0
2016-05-26 11:50:00,98.85,98.93,98.8,98.93,32148.0,61.6786,61.7285,61.6474,61.7285,32148.0
2016-05-26 11:55:00,98.94,99.02,98.92,99.0,12045.0,61.7347,61.7846,61.7222,61.7722,12045.0
2016-05-26 12:00:00,99.0,99.01,98.91,98.96,30725.0,61.7722,61.7784,61.716,61.7472,30725.0
2016-05-26 12:05:00,98.97,99.07,98.96,99.04,29428.0,61.7534,61.8158,61.7472,61.7971,29428.0
2016-05-26 12:10:00,99.04,99.11,98.97,99.09,27644.0,61.7971,61.8408,61.7534,61.8283,27644.0
2016-05-26 12:15:00,99.09,99.09,99.01,99.01,12426.0,61.8283,61.8283,61.7784,61.7784,12426.0
2016-05-26 12:20:00,99.01,99.03,98.98,99.01,29227.0,61.7784,61.7909,61.7597,61.7784,29227.0
2016-05-26 12:25:00,99.0,99.04,98.87,98.91,61823.0,61.7722,61.7971,61.691,61.716,61823.0
2016-05-26 12:30:00,98.92,98.94,98.86,98.86,5816.0,61.7222,61.7347,61.6848,61.6848,5816.0
2016-05-26 12:35:00,98.87,98.9,98.85,98.9,9449.0,61.691,61.7098,61.6786,61.7098,9449.0
2016-05-26 12:40:00,98.89,98.89,98.8,98.83,9749.0,61.7035,61.7035,61.6474,61.6661,9749.0
2016-05-26 12:45:00,98.83,98.85,98.78,98.82,10749.0,61.6661,61.6786,61.6349,61.6599,10749.0
2016-05-26 12:50:00,98.82,98.82,98.8,98.8,10603.0,61.6599,61.6599,61.6474,61.6474,10603.0
2016-05-26 12:55:00,98.81,98.84,98.8,98.83,11170.0,61.6536,61.6723,61.6474,61.6661,11170.0
2016-05-26 13:00:00,98.84,98.88,98.83,98.87,10145.0,61.6723,61.6973,61.6661,61.691,10145.0
2016-05-26 13:05:00,98.86,98.89,98.83,98.87,9597.0,61.6848,61.7035,61.6661,61.691,9597.0
2016-05-26 13:10:00,98.87,98.88,98.84,98.86,12263.0,61.691,61.6973,61.6723,61.6848,12263.0
2016-05-26 13:15:00,98.86,98.99,98.85,98.97,9153.0,61.6848,61.7659,61.6786,61.7534,9153.0
2016-05-26 13:20:00,98.96,98.99,98.94,98.99,7413.0,61.7472,61.7659,61.7347,61.7659,7413.0
2016-05-26 13:25:00,99.0,99.04,98.97,99.04,28496.0,61.7722,61.7971,61.7534,61.7971,28496.0
2016-05-26 13:30:00,99.03,99.08,99.0,99.07,9292.0,61.7909,61.8221,61.7722,61.8158,9292.0
2016-05-26 13:35:00,99.07,99.09,99.04,99.06,7056.0,61.8158,61.8283,61.7971,61.8096,7056.0
2016-05-26 13:40:00,99.05,99.08,99.04,99.05,12353.0,61.8034,61.8221,61.7971,61.8034,12353.0
2016-05-26 13:45:00,99.05,99.07,99.01,99.03,10370.0,61.8034,61.8158,61.7784,61.7909,10370.0
2016-05-26 13:50:00,99.02,99.03,98.9,98.99,33548.0,61.7846,61.7909,61.7098,61.7659,33548.0
2016-05-26 13:55:00,99.0,99.01,98.95,98.96,15886.0,61.7722,61.7784,61.741,61.7472,15886.0
2016-05-26 14:00:00,98.97,99.0,98.93,98.96,15538.0,61.7534,61.7722,61.7285,61.7472,15538.0
2016-05-26 14:05:00,98.95,99.01,98.95,98.99,15311.0,61.741,61.7784,61.741,61.7659,15311.0
2016-05-26 14:10:00,99.0,99.02,98.95,98.96,16594.0,61.7722,61.7846,61.741,61.7472,16594.0
2016-05-26 14:15:00,98.98,99.0,98.9,98.9,14368.0,61.7597,61.7722,61.7098,61.7098,14368.0
2016-05-26 14:20:00,98.91,98.95,98.89,98.94,9836.0,61.716,61.741,61.7035,61.7347,9836.0
2016-05-26 14:25:00,98.95,98.95,98.89,98.95,20083.0,61.741,61.741,61.7035,61.741,20083.0
2016-05-26 14:30:00,98.96,99.02,98.94,99.02,13750.0,61.7472,61.7846,61.7347,61.7846,13750.0
2016-05-26 14:35:00,99.01,99.04,98.97,99.03,17075.0,61.7784,61.7971,61.7534,61.7909,17075.0
2016-05-26 14:40:00,99.03,99.04,98.96,98.98,18789.0,61.7909,61.7971,61.7472,61.7597,18789.0
2016-05-26 14:45:00,98.97,99.01,98.95,99.0,22558.0,61.7534,61.7784,61.741,61.7722,22558.0
2016-05-26 14:50:00,99.0,99.03,98.97,98.99,23092.0,61.7722,61.7909,61.7534,61.7659,23092.0
2016-05-26 14:55:00,99.0,99.04,98.96,99.0,19188.0,61.7722,61.7971,61.7472,61.7722,19188.0
2016-05-26 15:00:00,99.0,99.04,98.98,99.04,15417.0,61.7722,61.7971,61.7597,61.7971,15417.0
2016-05-26 15:05:00,99.05,99.08,99.04,99.07,14248.0,61.8034,61.8221,61.7971,61.8158,14248.0
2016-05-26 15:10:00,99.07,99.08,99.04,99.05,17652.0,61.8158,61.8221,61.7971,61.8034,17652.0
2016-05-26 15:15:00,99.04,99.12,99.03,99.1,28392.0,61.7971,61.847,61.7909,61.8346,28392.0
2016-05-26 15:20:00,99.11,99.17,99.1,99.15,23421.0,61.8408,61.8782,61.8346,61.8658,23421.0
2016-05-26 15:25:00,99.15,99.15,99.04,99.04,19485.0,61.8658,61.8658,61.7971,61.7971,19485.0
2016-05-26 15:30:00,99.04,99.06,99.01,99.05,18276.0,61.7971,61.8096,61.7784,61.8034,18276.0
2016-05-26 15:35:00,99.04,99.08,99.02,99.07,31489.0,61.7971,61.8221,61.7846,61.8158,31489.0
2016-05-26 15:40:00,99.08,99.13,99.07,99.09,21807.0,61.8221,61.8533,61.8158,61.8283,21807.0
2016-05-26 15:45:00,99.08,99.1,99.04,99.09,28716.0,61.8221,61.8346,61.7971,61.8283,28716.0
2016-05-26 15:50:00,99.08,99.08,98.97,98.98,43809.0,61.8221,61.8221,61.7534,61.7597,43809.0
2016-05-26 15:55:00,98.98,99.03,98.98,99.0,80783.0,61.7597,61.7909,61.7597,61.7722,80783.0
2016-05-27 09:30:00,99.1,99.25,98.9,99.15,53179.0,61.8346,61.9282,61.7098,61.8658,53179.0
2016-05-27 09:35:00,99.15,99.21,98.96,99.1,12803.0,61.8658,61.9032,61.7472,61.8346,12803.0
2016-05-27 09:40:00,99.09,99.13,98.98,99.02,9693.0,61.8283,61.8533,61.7597,61.7846,9693.0
2016-05-27 09:45:00,99.0,99.03,98.92,98.97,18408.0,61.7722,61.7909,61.7222,61.7534,18408.0
2016-05-27 09:50:00,98.97,99.12,98.93,99.04,14898.0,61.7534,61.847,61.7285,61.7971,14898.0
2016-05-27 09:55:00,99.06,99.18,99.06,99.08,12933.0,61.8096,61.8845,61.8096,61.8221,12933.0
2016-05-27 10:00:00,99.1,99.1,98.88,98.88,16674.0,61.8346,61.8346,61.6973,61.6973,16674.0
2016-05-27 10:05:00,98.9,98.97,98.79,98.88,23301.0,61.7098,61.7534,61.6411,61.6973,23301.0
2016-05-27 10:10:00,98.84,98.85,98.71,98.74,16935.0,61.6723,61.6786,61.5912,61.6099,16935.0
2016-05-27 10:15:00,98.76,98.88,98.74,98.86,16003.0,61.6224,61.6973,61.6099,61.6848,16003.0
2016-05-27 10:20:00,98.87,98.89,98.76,98.83,22453.0,61.691,61.7035,61.6224,61.6661,22453.0
2016-05-27 10:25:00,98.84,98.87,98.76,98.87,12698.0,61.6723,61.691,61.6224,61.691,12698.0
2016-05-27 10:30:00,98.87,98.92,98.82,98.86,25118.0,61.691,61.7222,61.6599,61.6848,25118.0
2016-05-27 10:35:00,98.87,98.91,98.79,98.8,14532.0,61.691,61.716,61.6411,61.6474,14532.0
2016-05-27 10:40:00,98.81,98.83,98.75,98.79,11786.0,61.6536,61.6661,61.6162,61.6411,11786.0
2016-05-27 10:45:00,98.79,99.03,98.79,98.97,16524.0,61.6411,61.7909,61.6411,61.7534,16524.0
2016-05-27 10:50:00,98.98,99.09,98.97,99.09,17021.0,61.7597,61.8283,61.7534,61.8283,17021.0
2016-05-27 10:55:00,99.07,99.1,99.01,99.08,11305.0,61.8158,61.8346,61.7784,61.8221,11305.0
2016-05-27 11:00:00,99.07,99.15,99.04,99.15,19366.0,61.8158,61.8658,61.7971,61.8658,19366.0
2016-05-27 11:05:00,99.15,99.26,99.15,99.23,13534.0,61.8658,61.9344,61.8658,61.9157,13534.0
2016-05-27 11:10:00,99.22,99.23,99.15,99.18,12942.0,61.9094,61.9157,61.8658,61.8845,12942.0
2016-05-27 11:15:00,99.18,99.23,99.18,99.2,9665.0,61.8845,61.9157,61.8845,61.897,9665.0
2016-05-27 11:20:00,99.2,99.29,99.19,99.28,12905.0,61.897,61.9531,61.8907,61.9469,12905.0
2016-05-27 11:25:00,99.29,99.33,99.23,99.32,12944.0,61.9531,61.9781,61.9157,61.9718,12944.0
2016-05-27 11:30:00,99.33,99.35,99.22,99.29,45780.0,61.9781,61.9906,61.9094,61.9531,45780.0
2016-05-27 11:35:00,99.28,99.34,99.27,99.29,9452.0,61.9469,61.9843,61.9406,61.9531,9452.0
2016-05-27 11:40:00,99.29,99.32,99.21,99.22,14044.0,61.9531,61.9718,61.9032,61.9094,14044.0
2016-05-27 11:45:00,99.22,99.26,99.2,99.21,13325.0,61.9094,61.9344,61.897,61.9032,13325.0
2016-05-27 11:50:00,99.22,99.29,99.18,99.19,18661.0,61.9094,61.9531,61.8845,61.8907,18661.0
2016-05-27 11:55:00,99.19,99.26,99.16,99.24,6535.0,61.8907,61.9344,61.872,61.9219,6535.0
2016-05-27 12:00:00,99.25,99.26,99.18,99.19,12257.0,61.9282,61.9344,61.8845,61.8907,12257.0
2016-05-27 12:05:00,99.19,99.23,99.17,99.18,10123.0,61.8907,61.9157,61.8782,61.8845,10123.0
2016-05-27 12:10:00,99.17,99.17,99.11,99.15,10913.0,61.8782,61.8782,61.8408,61.8658,10913.0
2016-05-27 12:15:00,99.14,99.19,99.13,99.14,5696.0,61.8595,61.8907,61.8533,61.8595,5696.0
2016-05-27 12:20:00,99.15,99.15,99.1,99.12,11444.0,61.8658,61.8658,61.8346,61.847,11444.0
2016-05-27 12:25:00,99.13,99.21,99.11,99.18,12446.0,61.8533,61.9032,61.8408,61.8845,12446.0
2016-05-27 12:30:00,99.17,99.2,99.14,99.2,10057.0,61.8782,61.897,61.8595,61.897,10057.0
2016-05-27 12:35:00,99.2,99.2,99.14,99.14,5553.0,61.897,61.897,61.8595,61.8595,5553.0
2016-05-27 12:40:00,99.13,99.21,99.13,99.21,7668.0,61.8533,61.9032,61.8533,61.9032,7668.0
2016-05-27 12:45:00,99.21,99.25,99.2,99.21,8054.0,61.9032,61.9282,61.897,61.9032,8054.0
2016-05-27 12:50:00,99.22,99.22,99.16,99.17,6413.0,61.9094,61.9094,61.872,61.8782,6413.0
2016-05-27 12:55:00,99.16,99.18,99.13,99.15,6515.0,61.872,61.8845,61.8533,61.8658,6515.0
2016-05-27 13:00:00,99.16,99.19,99.12,99.19,11053.0,61.872,61.8907,61.847,61.8907,11053.0
2016-05-27 13:05:00,99.2,99.23,99.18,99.21,8921.0,61.897,61.9157,61.8845,61.9032,8921.0
2016-05-27 13:10:00,99.22,99.28,99.21,99.24,7452.0,61.9094,61.9469,61.9032,61.9219,7452.0
2016-05-27 13:15:00,99.22,99.26,99.16,99.16,7194.0,61.9094,61.9344,61.872,61.872,7194.0
2016-05-27 13:20:00,99.16,99.21,99.14,99.19,6064.0,61.872,61.9032,61.8595,61.8907,6064.0
2016-05-27 13:25:00,99.21,99.23,99.18,99.2,8793.0,61.9032,61.9157,61.8845,61.897,8793.0
2016-05-27 13:30:00,99.2,99.22,99.12,99.13,18843.0,61.897,61.9094,61.847,61.8533,18843.0
2016-05-27 13:35:00,99.13,99.13,98.94,98.96,14212.0,61.8533,61.8533,61.7347,61.7472,14212.0
2016-05-27 13:40:00,98.94,98.99,98.87,98.99,15378.0,61.7347,61.7659,61.691,61.7659,15378.0
2016-05-27 13:45:00,98.99,99.03,98.98,99.01,6319.0,61.7659,61.7909,61.7597,61.7784,6319.0
2016-05-27 13:50:00,99.0,99.0,98.93,98.99,11442.0,61.7722,61.7722,61.7285,61.7659,11442.0
2016-05-27 13:55:00,98.99,99.02,98.95,99.01,8599.0,61.7659,61.7846,61.741,61.7784,8599.0
2016-05-27 14:00:00,99.01,99.01,98.93,98.96,14497.0,61.7784,61.7784,61.7285,61.7472,14497.0
2016-05-27 14:05:00,98.96,99.01,98.94,98.98,12927.0,61.7472,61.7784,61.7347,61.7597,12927.0
2016-05-27 14:10:00,98.98,98.99,98.95,98.95,8330.0,61.7597,61.7659,61.741,61.741,8330.0
2016-05-27 14:15:00,98.95,98.98,98.94,98.97,15884.0,61.741,61.7597,61.7347,61.7534,15884.0
2016-05-27 14:20:00,98.96,98.99,98.92,98.98,12432.0,61.7472,61.7659,61.7222,61.7597,12432.0
2016-05-27 14:25:00,98.98,99.09,98.98,99.03,13174.0,61.7597,61.8283,61.7597,61.7909,13174.0
2016-05-27 14:30:00,99.03,99.11,99.0,99.09,14073.0,61.7909,61.8408,61.7722,61.8283,14073.0
2016-05-27 14:35:00,99.09,99.09,98.95,98.98,17193.0,61.8283,61.8283,61.741,61.7597,17193.0
2016-05-27 14:40:00,98.99,99.01,98.95,98.97,14192.0,61.7659,61.7784,61.741,61.7534,14192.0
2016-05-27 14:45:00,98.98,99.05,98.96,99.04,11806.0,61.7597,61.8034,61.7472,61.7971,11806.0
2016-05-27 14:50:00,99.03,99.03,98.95,98.98,6841.0,61.7909,61.7909,61.741,61.7597,6841.0
2016-05-27 14:55:00,98.99,99.07,98.98,99.05,7780.0,61.7659,61.8158,61.7597,61.8034,7780.0
2016-05-27 15:00:00,99.06,99.12,99.03,99.09,18920.0,61.8096,61.847,61.7909,61.8283,18920.0
2016-05-27 15:05:00,99.1,99.16,99.09,99.13,14800.0,61.8346,61.872,61.8283,61.8533,14800.0
2016-05-27 15:10:00,99.13,99.16,99.12,99.14,15134.0,61.8533,61.872,61.847,61.8595,15134.0
2016-05-27 15:15:00,99.15,99.23,99.13,99.23,32302.0,61.8658,61.9157,61.8533,61.9157,32302.0
2016-05-27 15:20:00,99.22,99.24,99.19,99.22,24325.0,61.9094,61.9219,61.8907,61.9094,24325.0
2016-05-27 15:25:00,99.22,99.27,99.2,99.24,14201.0,61.9094,61.9406,61.897,61.9219,14201.0
2016-05-27 15:30:00,99.24,99.3,99.22,99.3,17694.0,61.9219,61.9594,61.9094,61.9594,17694.0
2016-05-27 15:35:00,99.31,99.33,99.28,99.31,27359.0,61.9656,61.9781,61.9469,61.9656,27359.0
2016-05-27 15:40:00,99.32,99.35,99.3,99.3,29675.0,61.9718,61.9906,61.9594,61.9594,29675.0
2016-05-27 15:45:00,99.31,99.34,99.17,99.18,58346.0,61.9656,61.9843,61.8782,61.8845,58346.0
2016-05-27 15:50:00,99.19,99.23,99.17,99.19,49257.0,61.8907,61.9157,61.8782,61.8907,49257.0
2016-05-27 15:55:00,99.19,99.21,99.15,99.19,179846.0,61.8907,61.9032,61.8658,61.8907,179846.0
2016-05-31 09:30:00,99.32,99.6,99.19,99.26,64233.0,61.9718,62.1465,61.8907,61.9344,64233.0
2016-05-31 09:35:00,99.28,99.42,98.92,98.94,20260.0,61.9469,62.0342,61.7222,61.7347,20260.0
2016-05-31 09:40:00,98.94,98.98,98.83,98.9,15551.0,61.7347,61.7597,61.6661,61.7098,15551.0
2016-05-31 09:45:00,98.92,99.03,98.87,98.95,25039.0,61.7222,61.7909,61.691,61.741,25039.0
2016-05-31 09:50:00,98.94,98.98,98.74,98.74,24381.0,61.7347,61.7597,61.6099,61.6099,24381.0
2016-05-31 09:55:00,98.74,98.81,98.6,98.6,30757.0,61.6099,61.6536,61.5226,61.5226,30757.0
2016-05-31 10:00:00,98.62,98.91,98.59,98.86,35134.0,61.5351,61.716,61.5163,61.6848,35134.0
2016-05-31 10:05:00,98.85,98.9,98.81,98.85,25182.0,61.6786,61.7098,61.6536,61.6786,25182.0
2016-05-31 10:10:00,98.87,98.97,98.83,98.86,25492.0,61.691,61.7534,61.6661,61.6848,25492.0
2016-05-31 10:15:00,98.86,98.9,98.8,98.87,23909.0,61.6848,61.7098,61.6474,61.691,23909.0
2016-05-31 10:20:00,98.88,98.98,98.87,98.94,28138.0,61.6973,61.7597,61.691,61.7347,28138.0
2016-05-31 10:25:00,98.94,98.98,98.9,98.93,23812.0,61.7347,61.7597,61.7098,61.7285,23812.0
2016-05-31 10:30:00,98.94,99.01,98.88,98.88,27631.0,61.7347,61.7784,61.6973,61.6973,27631.0
2016-05-31 10:35:00,98.87,98.87,98.61,98.68,34799.0,61.691,61.691,61.5288,61.5725,34799.0
2016-05-31 10:40:00,98.67,98.72,98.63,98.72,22716.0,61.5663,61.5975,61.5413,61.5975,22716.0
2016-05-31 10:45:00,98.73,98.74,98.65,98.7,26201.0,61.6037,61.6099,61.5538,61.585,26201.0
2016-05-31 10:50:00,98.7,98.74,98.68,98.68,21603.0,61.585,61.6099,61.5725,61.5725,21603.0
2016-05-31 10:55:00,98.69,98.69,98.52,98.55,28237.0,61.5787,61.5787,61.4727,61.4914,28237.0
2016-05-31 11:00:00,98.55,98.57,98.48,98.53,27626.0,61.4914,61.5039,61.4477,61.4789,27626.0
2016-05-31 11:05:00,98.54,98.56,98.5,98.51,24771.0,61.4851,61.4976,61.4602,61.4664,24771.0
2016-05-31 11:10:00,98.51,98.51,98.3,98.36,26949.0,61.4664,61.4664,61.3354,61.3728,26949.0
2016-05-31 11:15:00,98.37,98.38,98.28,98.28,28904.0,61.3791,61.3853,61.3229,61.3229,28904.0
2016-05-31 11:20:00,98.29,98.36,98.28,98.33,50037.0,61.3292,61.3728,61.3229,61.3541,50037.0
2016-05-31 11:25:00,98.33,98.38,98.26,98.38,34271.0,61.3541,61.3853,61.3104,61.3853,34271.0
2016-05-31 11:30:00,98.37,98.42,98.31,98.42,45716.0,61.3791,61.4103,61.3416,61.4103,45716.0
2016-05-31 11:35:00,98.41,98.43,98.37,98.42,31212.0,61.404,61.4165,61.3791,61.4103,31212.0
2016-05-31 11:40:00,98.42,98.53,98.42,98.52,24140.0,61.4103,61.4789,61.4103,61.4727,24140.0
2016-05-31 11:45:00,98.51,98.6,98.5,98.56,20817.0,61.4664,61.5226,61.4602,61.4976,20817.0
2016-05-31 11:50:00,98.56,98.56,98.41,98.42,16719.0,61.4976,61.4976,61.404,61.4103,16719.0
2016-05-31 11:55:00,98.41,98.47,98.37,98.42,11359.0,61.404,61.4415,61.3791,61.4103,11359.0
2016-05-31 12:00:00,98.4,98.42,98.36,98.4,20845.0,61.3978,61.4103,61.3728,61.3978,20845.0
2016-05-31 12:05:00,98.4,98.43,98.34,98.37,15386.0,61.3978,61.4165,61.3604,61.3791,15386.0
2016-05-31 12:10:00,98.38,98.4,98.35,98.39,15347.0,61.3853,61.3978,61.3666,61.3915,15347.0
2016-05-31 12:15:00,98.38,98.41,98.34,98.41,17077.0,61.3853,61.404,61.3604,61.404,17077.0
2016-05-31 12:20:00,98.41,98.41,98.35,98.37,19902.0,61.404,61.404,61.3666,61.3791,19902.0
2016-05-31 12:25:00,98.38,98.53,98.37,98.53,18747.0,61.3853,61.4789,61.3791,61.4789,18747.0
2016-05-31 12:30:00,98.51,98.53,98.4,98.4,15524.0,61.4664,61.4789,61.3978,61.3978,15524.0
2016-05-31 12:35:00,98.41,98.42,98.37,98.41,9109.0,61.404,61.4103,61.3791,61.404,9109.0
2016-05-31 12:40:00,98.41,98.51,98.38,98.49,18234.0,61.404,61.4664,61.3853,61.4539,18234.0
2016-05-31 12:45:00,98.51,98.59,98.47,98.58,11965.0,61.4664,61.5163,61.4415,61.5101,11965.0
2016-05-31 12:50:00,98.58,98.66,98.56,98.65,19221.0,61.5101,61.56,61.4976,61.5538,19221.0
2016-05-31 12:55:00,98.65,98.67,98.58,98.64,16402.0,61.5538,61.5663,61.5101,61.5475,16402.0
2016-05-31 13:00:00,98.64,98.64,98.58,98.63,24492.0,61.5475,61.5475,61.5101,61.5413,24492.0
2016-05-31 13:05:00,98.64,98.71,98.54,98.56,36145.0,61.5475,61.5912,61.4851,61.4976,36145.0
2016-05-31 13:10:00,98.56,98.56,98.52,98.54,12017.0,61.4976,61.4976,61.4727,61.4851,12017.0
2016-05-31 13:15:00,98.56,98.58,98.53,98.55,11335.0,61.4976,61.5101,61.4789,61.4914,11335.0
2016-05-31 13:20:00,98.56,98.61,98.55,98.57,26133.0,61.4976,61.5288,61.4914,61.5039,26133.0
2016-05-31 13:25:00,98.56,98.59,98.5,98.51,22658.0,61.4976,61.5163,61.4602,61.4664,22658.0
2016-05-31 13:30:00,98.51,98.51,98.43,98.45,23315.0,61.4664,61.4664,61.4165,61.429,23315.0
2016-05-31 13:35:00,98.45,98.5,98.44,98.49,15140.0,61.429,61.4602,61.4227,61.4539,15140.0
2016-05-31 13:40:00,98.49,98.49,98.45,98.46,12706.0,61.4539,61.4539,61.429,61.4352,12706.0
2016-05-31 13:45:00,98.46,98.47,98.43,98.43,17503.0,61.4352,61.4415,61.4165,61.4165,17503.0
2016-05-31 13:50:00,98.42,98.48,98.42,98.47,12412.0,61.4103,61.4477,61.4103,61.4415,12412.0
2016-05-31 13:55:00,98.47,98.49,98.46,98.47,13227.0,61.4415,61.4539,61.4352,61.4415,13227.0
2016-05-31 14:00:00,98.46,98.47,98.3,98.32,25896.0,61.4352,61.4415,61.3354,61.3479,25896.0
2016-05-31 14:05:00,98.31,98.34,98.29,98.3,15659.0,61.3416,61.3604,61.3292,61.3354,15659.0
2016-05-31 14:10:00,98.31,98.36,98.2,98.2,43588.0,61.3416,61.3728,61.273,61.273,43588.0
2016-05-31 14:15:00,98.2,98.28,98.17,98.25,25393.0,61.273,61.3229,61.2543,61.3042,25393.0
2016-05-31 14:20:00,98.25,98.4,98.23,98.36,20453.0,61.3042,61.3978,61.2917,61.3728,20453.0
2016-05-31 14:25:00,98.37,98.39,98.34,98.34,17259.0,61.3791,61.3915,61.3604,61.3604,17259.0
2016-05-31 14:30:00,98.34,98.35,98.26,98.31,20496.0,61.3604,61.3666,61.3104,61.3416,20496.0
2016-05-31 14:35:00,98.31,98.37,98.29,98.36,24259.0,61.3416,61.3791,61.3292,61.3728,24259.0
2016-05-31 14:40:00,98.37,98.39,98.34,98.38,25419.0,61.3791,61.3915,61.3604,61.3853,25419.0
2016-05-31 14:45:00,98.37,98.46,98.34,98.44,34869.0,61.3791,61.4352,61.3604,61.4227,34869.0
2016-05-31 14:50:00,98.43,98.43,98.28,98.35,34082.0,61.4165,61.4165,61.3229,61.3666,34082.0
2016-05-31 14:55:00,98.36,98.43,98.34,98.42,21444.0,61.3728,61.4165,61.3604,61.4103,21444.0
2016-05-31 15:00:00,98.42,98.43,98.32,98.35,55214.0,61.4103,61.4165,61.3479,61.3666,55214.0
2016-05-31 15:05:00,98.35,98.39,98.33,98.36,58112.0,61.3666,61.3915,61.3541,61.3728,58112.0
2016-05-31 15:10:00,98.37,98.43,98.32,98.35,66074.0,61.3791,61.4165,61.3479,61.3666,66074.0
2016-05-31 15:15:00,98.35,98.43,98.34,98.4,74015.0,61.3666,61.4165,61.3604,61.3978,74015.0
2016-05-31 15:20:00,98.4,98.44,98.31,98.34,66405.0,61.3978,61.4227,61.3416,61.3604,66405.0
2016-05-31 15:25:00,98.35,98.43,98.33,98.43,51607.0,61.3666,61.4165,61.3541,61.4165,51607.0
2016-05-31 15:30:00,98.43,98.52,98.41,98.47,60043.0,61.4165,61.4727,61.404,61.4415,60043.0
2016-05-31 15:35:00,98.48,98.6,98.47,98.57,31191.0,61.4477,61.5226,61.4415,61.5039,31191.0
2016-05-31 15:40:00,98.57,98.61,98.5,98.58,68140.0,61.5039,61.5288,61.4602,61.5101,68140.0
2016-05-31 15:45:00,98.59,98.69,98.58,98.67,126123.0,61.5163,61.5787,61.5101,61.5663,126123.0
2016-05-31 15:50:00,98.67,98.73,98.66,98.72,90931.0,61.5663,61.6037,61.56,61.5975,90931.0
2016-05-31 15:55:00,98.71,98.77,98.65,98.66,333434.0,61.5912,61.6287,61.5538,61.56,333434.0
2016-06-01 09:30:00,98.48,98.72,98.42,98.55,135974.0,61.4477,61.5975,61.4103,61.4914,135974.0
2016-06-01 09:35:00,98.55,98.88,98.5,98.88,115127.0,61.4914,61.6973,61.4602,61.6973,115127.0
2016-06-01 09:40:00,98.87,99.07,98.85,99.06,79905.0,61.691,61.8158,61.6786,61.8096,79905.0
2016-06-01 09:45:00,99.03,99.15,99.0,99.12,58340.0,61.7909,61.8658,61.7722,61.847,58340.0
2016-06-01 09:50:00,99.09,99.28,99.09,99.23,35078.0,61.8283,61.9469,61.8283,61.9157,35078.0
2016-06-01 09:55:00,99.24,99.29,99.09,99.09,32349.0,61.9219,61.9531,61.8283,61.8283,32349.0
2016-06-01 10:00:00,99.11,99.3,98.97,99.0,49051.0,61.8408,61.9594,61.7534,61.7722,49051.0
2016-06-01 10:05:00,98.99,99.12,98.94,99.1,36050.0,61.7659,61.847,61.7347,61.8346,36050.0
2016-06-01 10:10:00,99.11,99.26,99.11,99.2,37203.0,61.8408,61.9344,61.8408,61.897,37203.0
2016-06-01 10:15:00,99.21,99.28,99.13,99.21,34342.0,61.9032,61.9469,61.8533,61.9032,34342.0
2016-06-01 10:20:00,99.2,99.24,99.04,99.07,45893.0,61.897,61.9219,61.7971,61.8158,45893.0
2016-06-01 10:25:00,99.07,99.11,99.01,99.02,32013.0,61.8158,61.8408,61.7784,61.7846,32013.0
2016-06-01 10:30:00,99.05,99.12,99.04,99.1,38568.0,61.8034,61.847,61.7971,61.8346,38568.0
2016-06-01 10:35:00,99.1,99.13,98.95,98.97,31537.0,61.8346,61.8533,61.741,61.7534,31537.0
2016-06-01 10:40:00,98.96,98.98,98.75,98.76,37640.0,61.7472,61.7597,61.6162,61.6224,37640.0
2016-06-01 10:45:00,98.77,98.87,98.73,98.85,20373.0,61.6287,61.691,61.6037,61.6786,20373.0
2016-06-01 10:50:00,98.86,99.06,98.85,99.04,23513.0,61.6848,61.8096,61.6786,61.7971,23513.0
2016-06-01 10:55:00,99.04,99.08,98.99,99.05,27711.0,61.7971,61.8221,61.7659,61.8034,27711.0
2016-06-01 11:00:00,99.05,99.09,98.96,98.97,27518.0,61.8034,61.8283,61.7472,61.7534,27518.0
2016-06-01 11:05:00,98.97,99.12,98.9,99.11,18748.0,61.7534,61.847,61.7098,61.8408,18748.0
2016-06-01 11:10:00,99.12,99.15,99.06,99.06,16643.0,61.847,61.8658,61.8096,61.8096,16643.0
2016-06-01 11:15:00,99.05,99.06,98.9,98.96,24396.0,61.8034,61.8096,61.7098,61.7472,24396.0
2016-06-01 11:20:00,98.95,98.98,98.83,98.9,37186.0,61.741,61.7597,61.6661,61.7098,37186.0
2016-06-01 11:25:00,98.88,98.96,98.82,98.95,26628.0,61.6973,61.7472,61.6599,61.741,26628.0
2016-06-01 11:30:00,98.94,99.02,98.94,98.98,32261.0,61.7347,61.7846,61.7347,61.7597,32261.0
2016-06-01 11:35:00,98.97,99.0,98.81,98.82,24245.0,61.7534,61.7722,61.6536,61.6599,24245.0
2016-06-01 11:40:00,98.82,98.99,98.79,98.96,21888.0,61.6599,61.7659,61.6411,61.7472,21888.0
2016-06-01 11:45:00,98.95,99.03,98.94,99.01,25251.0,61.741,61.7909,61.7347,61.7784,25251.0
2016-06-01 11:50:00,99.0,99.07,98.95,99.04,27674.0,61.7722,61.8158,61.741,61.7971,27674.0
2016-06-01 11:55:00,99.03,99.07,98.96,98.99,25663.0,61.7909,61.8158,61.7472,61.7659,25663.0
2016-06-01 12:00:00,98.98,99.03,98.94,99.0,28367.0,61.7597,61.7909,61.7347,61.7722,28367.0
2016-06-01 12:05:00,99.01,99.09,99.0,99.02,23800.0,61.7784,61.8283,61.7722,61.7846,23800.0
2016-06-01 12:10:00,99.02,99.03,98.95,98.97,37599.0,61.7846,61.7909,61.741,61.7534,37599.0
2016-06-01 12:15:00,98.97,99.0,98.92,98.92,53196.0,61.7534,61.7722,61.7222,61.7222,53196.0
2016-06-01 12:20:00,98.93,99.05,98.92,99.05,21307.0,61.7285,61.8034,61.7222,61.8034,21307.0
2016-06-01 12:25:00,99.05,99.05,98.96,99.02,26511.0,61.8034,61.8034,61.7472,61.7846,26511.0
2016-06-01 12:30:00,99.01,99.02,98.97,99.01,27232.0,61.7784,61.7846,61.7534,61.7784,27232.0
2016-06-01 12:35:00,99.0,99.0,98.86,98.89,27182.0,61.7722,61.7722,61.6848,61.7035,27182.0
2016-06-01 12:40:00,98.9,98.96,98.86,98.96,24312.0,61.7098,61.7472,61.6848,61.7472,24312.0
2016-06-01 12:45:00,98.97,99.02,98.93,98.98,30041.0,61.7534,61.7846,61.7285,61.7597,30041.0
2016-06-01 12:50:00,98.97,98.99,98.89,98.94,17201.0,61.7534,61.7659,61.7035,61.7347,17201.0
2016-06-01 12:55:00,98.95,99.08,98.94,99.07,28849.0,61.741,61.8221,61.7347,61.8158,28849.0
2016-06-01 13:00:00,99.07,99.15,99.07,99.14,19453.0,61.8158,61.8658,61.8158,61.8595,19453.0
2016-06-01 13:05:00,99.14,99.19,99.13,99.17,22387.0,61.8595,61.8907,61.8533,61.8782,22387.0
2016-06-01 13:10:00,99.17,99.19,99.14,99.15,20868.0,61.8782,61.8907,61.8595,61.8658,20868.0
2016-06-01 13:15:00,99.16,99.16,99.07,99.07,17311.0,61.872,61.872,61.8158,61.8158,17311.0
2016-06-01 13:20:00,99.06,99.07,98.99,99.04,15137.0,61.8096,61.8158,61.7659,61.7971,15137.0
2016-06-01 13:25:00,99.04,99.14,99.04,99.13,27065.0,61.7971,61.8595,61.7971,61.8533,27065.0
2016-06-01 13:30:00,99.13,99.18,99.13,99.15,27443.0,61.8533,61.8845,61.8533,61.8658,27443.0
2016-06-01 13:35:00,99.15,99.25,99.12,99.13,34512.0,61.8658,61.9282,61.847,61.8533,34512.0
2016-06-01 13:40:00,99.14,99.17,99.07,99.16,21320.0,61.8595,61.8782,61.8158,61.872,21320.0
2016-06-01 13:45:00,99.17,99.22,99.12,99.22,37561.0,61.8782,61.9094,61.847,61.9094,37561.0
2016-06-01 13:50:00,99.23,99.28,99.2,99.24,23806.0,61.9157,61.9469,61.897,61.9219,23806.0
2016-06-01 13:55:00,99.23,99.33,99.23,99.31,32685.0,61.9157,61.9781,61.9157,61.9656,32685.0
2016-06-01 14:00:00,99.3,99.32,99.21,99.25,30034.0,61.9594,61.9718,61.9032,61.9282,30034.0
2016-06-01 14:05:00,99.24,99.31,99.22,99.26,19354.0,61.9219,61.9656,61.9094,61.9344,19354.0
2016-06-01 14:10:00,99.26,99.4,99.26,99.36,28951.0,61.9344,62.0217,61.9344,61.9968,28951.0
2016-06-01 14:15:00,99.36,99.54,99.35,99.46,30145.0,61.9968,62.1091,61.9906,62.0592,30145.0
2016-06-01 14:20:00,99.45,99.45,99.33,99.33,19024.0,62.0529,62.0529,61.9781,61.9781,19024.0
2016-06-01 14:25:00,99.33,99.4,99.33,99.35,19522.0,61.9781,62.0217,61.9781,61.9906,19522.0
2016-06-01 14:30:00,99.36,99.37,99.22,99.33,30886.0,61.9968,62.003,61.9094,61.9781,30886.0
2016-06-01 14:35:00,99.34,99.34,99.22,99.25,22298.0,61.9843,61.9843,61.9094,61.9282,22298.0
2016-06-01 14:40:00,99.24,99.3,99.22,99.25,34274.0,61.9219,61.9594,61.9094,61.9282,34274.0
2016-06-01 14:45:00,99.26,99.3,99.23,99.29,19983.0,61.9344,61.9594,61.9157,61.9531,19983.0
2016-06-01 14:50:00,99.29,99.33,99.26,99.27,16853.0,61.9531,61.9781,61.9344,61.9406,16853.0
2016-06-01 14:55:00,99.27,99.32,99.24,99.3,16789.0,61.9406,61.9718,61.9219,61.9594,16789.0
2016-06-01 15:00:00,99.29,99.3,99.23,99.25,18033.0,61.9531,61.9594,61.9157,61.9282,18033.0
2016-06-01 15:05:00,99.24,99.25,99.19,99.2,16231.0,61.9219,61.9282,61.8907,61.897,16231.0
2016-06-01 15:10:00,99.19,99.21,99.12,99.2,26408.0,61.8907,61.9032,61.847,61.897,26408.0
2016-06-01 15:15:00,99.21,99.28,99.19,99.22,24367.0,61.9032,61.9469,61.8907,61.9094,24367.0
2016-06-01 15:20:00,99.22,99.28,99.19,99.27,20798.0,61.9094,61.9469,61.8907,61.9406,20798.0
2016-06-01 15:25:00,99.26,99.27,99.19,99.22,39205.0,61.9344,61.9406,61.8907,61.9094,39205.0
2016-06-01 15:30:00,99.23,99.25,99.17,99.19,28148.0,61.9157,61.9282,61.8782,61.8907,28148.0
2016-06-01 15:35:00,99.18,99.27,99.14,99.26,45466.0,61.8845,61.9406,61.8595,61.9344,45466.0
2016-06-01 15:40:00,99.25,99.31,99.23,99.24,36285.0,61.9282,61.9656,61.9157,61.9219,36285.0
2016-06-01 15:45:00,99.24,99.34,99.23,99.3,52756.0,61.9219,61.9843,61.9157,61.9594,52756.0
2016-06-01 15:50:00,99.3,99.35,99.28,99.31,57814.0,61.9594,61.9906,61.9469,61.9656,57814.0
2016-06-01 15:55:00,99.31,99.41,99.3,99.37,132346.0,61.9656,62.028,61.9594,62.003,132346.0
2016-06-02 09:30:00,99.14,99.37,98.93,99.08,39913.0,61.8595,62.003,61.7285,61.8221,39913.0
2016-06-02 09:35:00,99.09,99.17,99.04,99.05,13078.0,61.8283,61.8782,61.7971,61.8034,13078.0
2016-06-02 09:40:00,99.05,99.18,99.03,99.09,15273.0,61.8034,61.8845,61.7909,61.8283,15273.0
2016-06-02 09:45:00,99.12,99.13,98.98,99.01,13382.0,61.847,61.8533,61.7597,61.7784,13382.0
2016-06-02 09:50:00,99.04,99.12,99.03,99.07,12257.0,61.7971,61.847,61.7909,61.8158,12257.0
2016-06-02 09:55:00,99.07,99.1,99.03,99.05,13357.0,61.8158,61.8346,61.7909,61.8034,13357.0
2016-06-02 10:00:00,99.02,99.1,98.98,99.0,10874.0,61.7846,61.8346,61.7597,61.7722,10874.0
2016-06-02 10:05:00,99.01,99.08,98.94,99.04,13500.0,61.7784,61.8221,61.7347,61.7971,13500.0
2016-06-02 10:10:00,99.06,99.11,99.01,99.06,10371.0,61.8096,61.8408,61.7784,61.8096,10371.0
2016-06-02 10:15:00,99.05,99.07,99.01,99.05,10223.0,61.8034,61.8158,61.7784,61.8034,10223.0
2016-06-02 10:20:00,99.07,99.11,99.01,99.05,15196.0,61.8158,61.8408,61.7784,61.8034,15196.0
2016-06-02 10:25:00,99.05,99.08,98.99,99.03,14747.0,61.8034,61.8221,61.7659,61.7909,14747.0
2016-06-02 10:30:00,99.04,99.21,99.04,99.19,19498.0,61.7971,61.9032,61.7971,61.8907,19498.0
2016-06-02 10:35:00,99.19,99.2,99.13,99.17,9739.0,61.8907,61.897,61.8533,61.8782,9739.0
2016-06-02 10:40:00,99.19,99.23,99.09,99.13,15251.0,61.8907,61.9157,61.8283,61.8533,15251.0
2016-06-02 10:45:00,99.13,99.19,99.09,99.18,11129.0,61.8533,61.8907,61.8283,61.8845,11129.0
2016-06-02 10:50:00,99.18,99.2,99.08,99.1,14056.0,61.8845,61.897,61.8221,61.8346,14056.0
2016-06-02 10:55:00,99.09,99.09,99.01,99.04,21203.0,61.8283,61.8283,61.7784,61.7971,21203.0
2016-06-02 11:00:00,99.07,99.1,98.88,98.88,30416.0,61.8158,61.8346,61.6973,61.6973,30416.0
2016-06-02 11:05:00,98.88,98.94,98.88,98.92,32504.0,61.6973,61.7347,61.6973,61.7222,32504.0
2016-06-02 11:10:00,98.93,98.96,98.88,98.95,22810.0,61.7285,61.7472,61.6973,61.741,22810.0
2016-06-02 11:15:00,98.94,99.01,98.91,98.92,24486.0,61.7347,61.7784,61.716,61.7222,24486.0
2016-06-02 11:20:00,98.92,99.06,98.92,99.06,14904.0,61.7222,61.8096,61.7222,61.8096,14904.0
2016-06-02 11:25:00,99.07,99.07,98.97,98.97,14186.0,61.8158,61.8158,61.7534,61.7534,14186.0
2016-06-02 11:30:00,98.97,99.1,98.96,99.1,27256.0,61.7534,61.8346,61.7472,61.8346,27256.0
2016-06-02 11:35:00,99.12,99.21,99.1,99.2,15583.0,61.847,61.9032,61.8346,61.897,15583.0
2016-06-02 11:40:00,99.21,99.21,99.14,99.15,12234.0,61.9032,61.9032,61.8595,61.8658,12234.0
2016-06-02 11:45:00,99.17,99.2,99.14,99.17,11925.0,61.8782,61.897,61.8595,61.8782,11925.0
2016-06-02 11:50:00,99.16,99.2,99.14,99.17,10479.0,61.872,61.897,61.8595,61.8782,10479.0
2016-06-02 11:55:00,99.17,99.23,99.14,99.2,16222.0,61.8782,61.9157,61.8595,61.897,16222.0
2016-06-02 12:00:00,99.21,99.24,99.14,99.14,12476.0,61.9032,61.9219,61.8595,61.8595,12476.0
2016-06-02 12:05:00,99.13,99.15,99.04,99.04,7569.0,61.8533,61.8658,61.7971,61.7971,7569.0
2016-06-02 12:10:00,99.06,99.09,99.04,99.08,7656.0,61.8096,61.8283,61.7971,61.8221,7656.0
2016-06-02 12:15:00,99.08,99.13,99.04,99.12,9204.0,61.8221,61.8533,61.7971,61.847,9204.0
2016-06-02 12:20:00,99.12,99.2,99.11,99.17,9367.0,61.847,61.897,61.8408,61.8782,9367.0
2016-06-02 12:25:00,99.18,99.18,99.14,99.16,5518.0,61.8845,61.8845,61.8595,61.872,5518.0
2016-06-02 12:30:00,99.17,99.17,99.07,99.09,10266.0,61.8782,61.8782,61.8158,61.8283,10266.0
2016-06-02 12:35:00,99.1,99.17,99.09,99.14,8860.0,61.8346,61.8782,61.8283,61.8595,8860.0
2016-06-02 12:40:00,99.14,99.2,99.13,99.17,7420.0,61.8595,61.897,61.8533,61.8782,7420.0
2016-06-02 12:45:00,99.16,99.23,99.15,99.22,10709.0,61.872,61.9157,61.8658,61.9094,10709.0
2016-06-02 12:50:00,99.23,99.26,99.22,99.22,10317.0,61.9157,61.9344,61.9094,61.9094,10317.0
2016-06-02 12:55:00,99.23,99.25,99.19,99.22,17284.0,61.9157,61.9282,61.8907,61.9094,17284.0
2016-06-02 13:00:00,99.24,99.29,99.21,99.29,10567.0,61.9219,61.9531,61.9032,61.9531,10567.0
2016-06-02 13:05:00,99.28,99.3,99.25,99.25,6516.0,61.9469,61.9594,61.9282,61.9282,6516.0
2016-06-02 13:10:00,99.23,99.26,99.23,99.26,7817.0,61.9157,61.9344,61.9157,61.9344,7817.0
2016-06-02 13:15:00,99.27,99.28,99.22,99.28,11861.0,61.9406,61.9469,61.9094,61.9469,11861.0
2016-06-02 13:20:00,99.28,99.32,99.26,99.27,11688.0,61.9469,61.9718,61.9344,61.9406,11688.0
2016-06-02 13:25:00,99.28,99.31,99.26,99.28,9118.0,61.9469,61.9656,61.9344,61.9469,9118.0
2016-06-02 13:30:00,99.28,99.34,99.28,99.32,16578.0,61.9469,61.9843,61.9469,61.9718,16578.0
2016-06-02 13:35:00,99.32,99.34,99.27,99.28,11250.0,61.9718,61.9843,61.9406,61.9469,11250.0
2016-06-02 13:40:00,99.28,99.28,99.23,99.25,6529.0,61.9469,61.9469,61.9157,61.9282,6529.0
2016-06-02 13:45:00,99.24,99.26,99.19,99.19,9758.0,61.9219,61.9344,61.8907,61.8907,9758.0
2016-06-02 13:50:00,99.19,99.27,99.18,99.27,16142.0,61.8907,61.9406,61.8845,61.9406,16142.0
2016-06-02 13:55:00,99.27,99.27,99.22,99.25,17955.0,61.9406,61.9406,61.9094,61.9282,17955.0
2016-06-02 14:00:00,99.25,99.28,99.23,99.28,26323.0,61.9282,61.9469,61.9157,61.9469,26323.0
2016-06-02 14:05:00,99.29,99.34,99.1,99.11,81036.0,61.9531,61.9843,61.8346,61.8408,81036.0
2016-06-02 14:10:00,99.11,99.15,99.08,99.13,103460.0,61.8408,61.8658,61.8221,61.8533,103460.0
2016-06-02 14:15:00,99.13,99.28,99.11,99.12,109350.0,61.8533,61.9469,61.8408,61.847,109350.0
2016-06-02 14:20:00,99.13,99.2,99.08,99.19,32149.0,61.8533,61.897,61.8221,61.8907,32149.0
2016-06-02 14:25:00,99.19,99.19,99.11,99.12,24738.0,61.8907,61.8907,61.8408,61.847,24738.0
2016-06-02 14:30:00,99.13,99.15,99.02,99.04,22652.0,61.8533,61.8658,61.7846,61.7971,22652.0
2016-06-02 14:35:00,99.04,99.05,98.93,98.95,17054.0,61.7971,61.8034,61.7285,61.741,17054.0
2016-06-02 14:40:00,98.94,99.02,98.93,99.0,21661.0,61.7347,61.7846,61.7285,61.7722,21661.0
2016-06-02 14:45:00,99.0,99.03,99.0,99.03,10210.0,61.7722,61.7909,61.7722,61.7909,10210.0
2016-06-02 14:50:00,99.02,99.05,99.0,99.02,18545.0,61.7846,61.8034,61.7722,61.7846,18545.0
2016-06-02 14:55:00,99.02,99.04,99.0,99.02,14776.0,61.7846,61.7971,61.7722,61.7846,14776.0
2016-06-02 15:00:00,99.02,99.08,99.02,99.07,20983.0,61.7846,61.8221,61.7846,61.8158,20983.0
2016-06-02 15:05:00,99.07,99.07,98.95,98.97,27618.0,61.8158,61.8158,61.741,61.7534,27618.0
2016-06-02 15:10:00,98.98,99.06,98.98,99.06,19112.0,61.7597,61.8096,61.7597,61.8096,19112.0
2016-06-02 15:15:00,99.05,99.09,99.04,99.07,21345.0,61.8034,61.8283,61.7971,61.8158,21345.0
2016-06-02 15:20:00,99.06,99.13,99.06,99.13,16514.0,61.8096,61.8533,61.8096,61.8533,16514.0
2016-06-02 15:25:00,99.13,99.16,99.12,99.15,20024.0,61.8533,61.872,61.847,61.8658,20024.0
2016-06-02 15:30:00,99.16,99.22,99.15,99.21,29771.0,61.872,61.9094,61.8658,61.9032,29771.0
2016-06-02 15:35:00,99.21,99.27,99.18,99.18,32005.0,61.9032,61.9406,61.8845,61.8845,32005.0
2016-06-02 15:40:00,99.18,99.2,99.13,99.15,36097.0,61.8845,61.897,61.8533,61.8658,36097.0
2016-06-02 15:45:00,99.15,99.16,99.02,99.06,51280.0,61.8658,61.872,61.7846,61.8096,51280.0
2016-06-02 15:50:00,99.07,99.16,99.07,99.14,48152.0,61.8158,61.872,61.8158,61.8595,48152.0
2016-06-02 15:55:00,99.15,99.23,99.12,99.22,138815.0,61.8658,61.9157,61.847,61.9094,138815.0
2016-06-03 09:30:00,99.56,99.93,99.51,99.91,170461.0,62.1216,62.3524,62.0904,62.34,170461.0
2016-06-03 09:35:00,99.89,100.07,99.88,100.04,180383.0,62.3275,62.4398,62.3213,62.4211,180383.0
2016-06-03 09:40:00,100.06,100.21,99.94,100.15,82932.0,62.4336,62.5272,62.3587,62.4897,82932.0
2016-06-03 09:45:00,100.16,100.41,100.11,100.38,86977.0,62.496,62.652,62.4648,62.6332,86977.0
2016-06-03 09:50:00,100.37,100.38,100.22,100.32,94140.0,62.627,62.6332,62.5334,62.5958,94140.0
2016-06-03 09:55:00,100.34,100.36,100.21,100.21,43575.0,62.6083,62.6208,62.5272,62.5272,43575.0
2016-06-03 10:00:00,100.21,100.21,100.05,100.07,48437.0,62.5272,62.5272,62.4273,62.4398,48437.0
2016-06-03 10:05:00,100.05,100.17,100.02,100.06,63302.0,62.4273,62.5022,62.4086,62.4336,63302.0
2016-06-03 10:10:00,100.06,100.07,99.99,100.04,52119.0,62.4336,62.4398,62.3899,62.4211,52119.0
2016-06-03 10:15:00,100.04,100.14,100.02,100.14,47804.0,62.4211,62.4835,62.4086,62.4835,47804.0
2016-06-03 10:20:00,100.12,100.21,100.06,100.17,56828.0,62.471,62.5272,62.4336,62.5022,56828.0
2016-06-03 10:25:00,100.17,100.22,100.13,100.16,39251.0,62.5022,62.5334,62.4772,62.496,39251.0
2016-06-03 10:30:00,100.15,100.4,100.14,100.37,87821.0,62.4897,62.6457,62.4835,62.627,87821.0
2016-06-03 10:35:00,100.37,100.37,100.17,100.23,62150.0,62.627,62.627,62.5022,62.5396,62150.0
2016-06-03 10:40:00,100.22,100.29,100.21,100.27,38272.0,62.5334,62.5771,62.5272,62.5646,38272.0
2016-06-03 10:45:00,100.27,100.43,100.24,100.39,66795.0,62.5646,62.6644,62.5459,62.6395,66795.0
2016-06-03 10:50:00,100.38,100.53,100.38,100.5,54431.0,62.6332,62.7268,62.6332,62.7081,54431.0
2016-06-03 10:55:00,100.49,100.64,100.47,100.6,38004.0,62.7019,62.7955,62.6894,62.7705,38004.0
2016-06-03 11:00:00,100.6,100.61,100.48,100.48,54456.0,62.7705,62.7767,62.6956,62.6956,54456.0
2016-06-03 11:05:00,100.48,100.66,100.47,100.63,43719.0,62.6956,62.8079,62.6894,62.7892,43719.0
2016-06-03 11:10:00,100.63,100.66,100.6,100.65,32343.0,62.7892,62.8079,62.7705,62.8017,32343.0
2016-06-03 11:15:00,100.65,100.73,100.64,100.65,27104.0,62.8017,62.8516,62.7955,62.8017,27104.0
2016-06-03 11:20:00,100.65,100.78,100.63,100.69,99566.0,62.8017,62.8828,62.7892,62.8267,99566.0
2016-06-03 11:25:00,100.69,100.77,100.63,100.75,31139.0,62.8267,62.8766,62.7892,62.8641,31139.0
2016-06-03 11:30:00,100.76,100.87,100.73,100.85,31824.0,62.8703,62.939,62.8516,62.9265,31824.0
2016-06-03 11:35:00,100.86,100.98,100.86,100.98,44829.0,62.9327,63.0076,62.9327,63.0076,44829.0
2016-06-03 11:40:00,100.96,100.99,100.93,100.94,28916.0,62.9951,63.0138,62.9764,62.9826,28916.0
2016-06-03 11:45:00,100.93,100.94,100.9,100.93,29104.0,62.9764,62.9826,62.9577,62.9764,29104.0
2016-06-03 11:50:00,100.93,100.97,100.89,100.91,27818.0,62.9764,63.0014,62.9515,62.9639,27818.0
2016-06-03 11:55:00,100.91,101.05,100.88,101.0,54981.0,62.9639,63.0513,62.9452,63.0201,54981.0
2016-06-03 12:00:00,100.99,100.99,100.92,100.98,28893.0,63.0138,63.0138,62.9702,63.0076,28893.0
2016-06-03 12:05:00,100.98,101.02,100.91,100.91,31989.0,63.0076,63.0326,62.9639,62.9639,31989.0
2016-06-03 12:10:00,100.92,100.99,100.91,100.98,22193.0,62.9702,63.0138,62.9639,63.0076,22193.0
2016-06-03 12:15:00,100.98,101.1,100.98,101.06,36264.0,63.0076,63.0825,63.0076,63.0575,36264.0
2016-06-03 12:20:00,101.06,101.08,101.04,101.08,19871.0,63.0575,63.07,63.045,63.07,19871.0
2016-06-03 12:25:00,101.07,101.09,101.01,101.05,17932.0,63.0638,63.0762,63.0263,63.0513,17932.0
2016-06-03 12:30:00,101.05,101.12,101.04,101.08,31518.0,63.0513,63.095,63.045,63.07,31518.0
2016-06-03 12:35:00,101.08,101.08,101.02,101.03,23969.0,63.07,63.07,63.0326,63.0388,23969.0
2016-06-03 12:40:00,101.03,101.04,100.95,100.95,34316.0,63.0388,63.045,62.9889,62.9889,34316.0
2016-06-03 12:45:00,100.95,100.96,100.88,100.9,17560.0,62.9889,62.9951,62.9452,62.9577,17560.0
2016-06-03 12:50:00,100.89,100.89,100.81,100.89,23491.0,62.9515,62.9515,62.9015,62.9515,23491.0
2016-06-03 12:55:00,100.89,100.92,100.81,100.83,14033.0,62.9515,62.9702,62.9015,62.914,14033.0
2016-06-03 13:00:00,100.83,100.87,100.82,100.85,13347.0,62.914,62.939,62.9078,62.9265,13347.0
2016-06-03 13:05:00,100.85,100.95,100.82,100.95,17334.0,62.9265,62.9889,62.9078,62.9889,17334.0
2016-06-03 13:10:00,100.95,100.97,100.88,100.91,21912.0,62.9889,63.0014,62.9452,62.9639,21912.0
2016-06-03 13:15:00,100.9,100.9,100.86,100.87,20226.0,62.9577,62.9577,62.9327,62.939,20226.0
2016-06-03 13:20:00,100.88,100.99,100.87,100.99,26098.0,62.9452,63.0138,62.939,63.0138,26098.0
2016-06-03 13:25:00,100.98,100.99,100.92,100.96,24955.0,63.0076,63.0138,62.9702,62.9951,24955.0
2016-06-03 13:30:00,100.96,100.98,100.9,100.96,26984.0,62.9951,63.0076,62.9577,62.9951,26984.0
2016-06-03 13:35:00,100.96,101.0,100.95,100.97,18839.0,62.9951,63.0201,62.9889,63.0014,18839.0
2016-06-03 13:40:00,100.96,101.04,100.96,101.04,14032.0,62.9951,63.045,62.9951,63.045,14032.0
2016-06-03 13:45:00,101.05,101.09,101.02,101.02,13799.0,63.0513,63.0762,63.0326,63.0326,13799.0
2016-06-03 13:50:00,101.02,101.04,100.96,100.96,22028.0,63.0326,63.045,62.9951,62.9951,22028.0
2016-06-03 13:55:00,100.96,100.97,100.91,100.93,13543.0,62.9951,63.0014,62.9639,62.9764,13543.0
2016-06-03 14:00:00,100.94,101.06,100.93,101.05,25128.0,62.9826,63.0575,62.9764,63.0513,25128.0
2016-06-03 14:05:00,101.04,101.05,100.97,100.98,22679.0,63.045,63.0513,63.0014,63.0076,22679.0
2016-06-03 14:10:00,100.98,100.99,100.88,100.9,26634.0,63.0076,63.0138,62.9452,62.9577,26634.0
2016-06-03 14:15:00,100.9,100.93,100.87,100.91,24292.0,62.9577,62.9764,62.939,62.9639,24292.0
2016-06-03 14:20:00,100.92,101.02,100.92,100.97,27219.0,62.9702,63.0326,62.9702,63.0014,27219.0
2016-06-03 14:25:00,100.97,101.03,100.96,101.02,35717.0,63.0014,63.0388,62.9951,63.0326,35717.0
2016-06-03 14:30:00,101.03,101.18,100.99,101.14,64207.0,63.0388,63.1324,63.0138,63.1074,64207.0
2016-06-03 14:35:00,101.15,101.22,101.14,101.16,29176.0,63.1137,63.1574,63.1074,63.1199,29176.0
2016-06-03 14:40:00,101.16,101.2,101.14,101.16,25314.0,63.1199,63.1449,63.1074,63.1199,25314.0
2016-06-03 14:45:00,101.15,101.18,101.13,101.13,33647.0,63.1137,63.1324,63.1012,63.1012,33647.0
2016-06-03 14:50:00,101.12,101.21,101.12,101.18,33193.0,63.095,63.1511,63.095,63.1324,33193.0
2016-06-03 14:55:00,101.18,101.2,101.14,101.14,28584.0,63.1324,63.1449,63.1074,63.1074,28584.0
2016-06-03 15:00:00,101.15,101.15,101.09,101.11,39130.0,63.1137,63.1137,63.0762,63.0887,39130.0
2016-06-03 15:05:00,101.11,101.12,101.05,101.06,28058.0,63.0887,63.095,63.0513,63.0575,28058.0
2016-06-03 15:10:00,101.07,101.08,101.04,101.06,33603.0,63.0638,63.07,63.045,63.0575,33603.0
2016-06-03 15:15:00,101.06,101.1,101.04,101.06,26173.0,63.0575,63.0825,63.045,63.0575,26173.0
2016-06-03 15:20:00,101.06,101.09,101.03,101.05,40340.0,63.0575,63.0762,63.0388,63.0513,40340.0
2016-06-03 15:25:00,101.04,101.05,100.97,100.98,47569.0,63.045,63.0513,63.0014,63.0076,47569.0
2016-06-03 15:30:00,100.98,101.05,100.98,101.05,35348.0,63.0076,63.0513,63.0076,63.0513,35348.0
2016-06-03 15:35:00,101.05,101.12,101.03,101.12,59208.0,63.0513,63.095,63.0388,63.095,59208.0
2016-06-03 15:40:00,101.12,101.18,101.11,101.17,66965.0,63.095,63.1324,63.0887,63.1262,66965.0
2016-06-03 15:45:00,101.18,101.18,101.03,101.04,96829.0,63.1324,63.1324,63.0388,63.045,96829.0
2016-06-03 15:50:00,101.04,101.08,101.03,101.04,108653.0,63.045,63.07,63.0388,63.045,108653.0
2016-06-03 15:55:00,101.05,101.15,100.99,101.11,202562.0,63.0513,63.1137,63.0138,63.0887,202562.0
2016-06-06 09:30:00,101.22,101.61,101.01,101.09,79380.0,63.1574,63.4007,63.0263,63.0762,79380.0
2016-06-06 09:35:00,101.16,101.33,101.13,101.17,28053.0,63.1199,63.226,63.1012,63.1262,28053.0
2016-06-06 09:40:00,101.18,101.29,101.11,101.22,23608.0,63.1324,63.201,63.0887,63.1574,23608.0
2016-06-06 09:45:00,101.21,101.22,101.0,101.12,41955.0,63.1511,63.1574,63.0201,63.095,41955.0
2016-06-06 09:50:00,101.1,101.39,101.1,101.39,31536.0,63.0825,63.2634,63.0825,63.2634,31536.0
2016-06-06 09:55:00,101.4,101.61,101.3,101.58,47353.0,63.2697,63.4007,63.2073,63.382,47353.0
2016-06-06 10:00:00,101.62,101.64,101.51,101.59,78555.0,63.4069,63.4194,63.3383,63.3882,78555.0
2016-06-06 10:05:00,101.61,101.64,101.44,101.56,45928.0,63.4007,63.4194,63.2946,63.3695,45928.0
2016-06-06 10:10:00,101.55,101.64,101.47,101.5,48580.0,63.3633,63.4194,63.3133,63.3321,48580.0
2016-06-06 10:15:00,101.5,101.69,101.5,101.61,32230.0,63.3321,63.4506,63.3321,63.4007,32230.0
2016-06-06 10:20:00,101.62,101.68,101.48,101.48,29098.0,63.4069,63.4444,63.3196,63.3196,29098.0
2016-06-06 10:25:00,101.49,101.59,101.48,101.57,26158.0,63.3258,63.3882,63.3196,63.3757,26158.0
2016-06-06 10:30:00,101.58,101.62,101.48,101.5,25624.0,63.382,63.4069,63.3196,63.3321,25624.0
2016-06-06 10:35:00,101.49,101.55,101.3,101.38,532266.0,63.3258,63.3633,63.2073,63.2572,532266.0
2016-06-06 10:40:00,101.37,101.37,101.28,101.31,154661.0,63.251,63.251,63.1948,63.2135,154661.0
2016-06-06 10:45:00,101.31,101.32,101.24,101.25,35894.0,63.2135,63.2198,63.1698,63.1761,35894.0
2016-06-06 10:50:00,101.25,101.29,101.15,101.17,38337.0,63.1761,63.201,63.1137,63.1262,38337.0
2016-06-06 10:55:00,101.17,101.26,101.13,101.15,39213.0,63.1262,63.1823,63.1012,63.1137,39213.0
2016-06-06 11:00:00,101.16,101.19,101.09,101.12,30243.0,63.1199,63.1386,63.0762,63.095,30243.0
2016-06-06 11:05:00,101.12,101.2,101.12,101.18,21286.0,63.095,63.1449,63.095,63.1324,21286.0
2016-06-06 11:10:00,101.17,101.18,101.11,101.17,19016.0,63.1262,63.1324,63.0887,63.1262,19016.0
2016-06-06 11:15:00,101.17,101.19,101.12,101.18,24330.0,63.1262,63.1386,63.095,63.1324,24330.0
2016-06-06 11:20:00,101.18,101.2,101.1,101.15,40409.0,63.1324,63.1449,63.0825,63.1137,40409.0
2016-06-06 11:25:00,101.16,101.16,101.06,101.07,27655.0,63.1199,63.1199,63.0575,63.0638,27655.0
2016-06-06 11:30:00,101.07,101.08,100.85,100.86,32636.0,63.0638,63.07,62.9265,62.9327,32636.0
2016-06-06 11:35:00,100.86,100.91,100.8,100.91,38157.0,62.9327,62.9639,62.8953,62.9639,38157.0
2016-06-06 11:40:00,100.9,100.9,100.76,100.82,45322.0,62.9577,62.9577,62.8703,62.9078,45322.0
2016-06-06 11:45:00,100.82,100.83,100.76,100.79,17427.0,62.9078,62.914,62.8703,62.8891,17427.0
2016-06-06 11:50:00,100.79,100.89,100.79,100.83,18969.0,62.8891,62.9515,62.8891,62.914,18969.0
2016-06-06 11:55:00,100.83,100.83,100.65,100.66,22317.0,62.914,62.914,62.8017,62.8079,22317.0
2016-06-06 12:00:00,100.65,100.68,100.6,100.62,25204.0,62.8017,62.8204,62.7705,62.783,25204.0
2016-06-06 12:05:00,100.62,100.64,100.44,100.48,32485.0,62.783,62.7955,62.6707,62.6956,32485.0
2016-06-06 12:10:00,100.48,100.52,100.46,100.5,25492.0,62.6956,62.7206,62.6831,62.7081,25492.0
2016-06-06 12:15:00,100.5,100.52,100.41,100.45,62813.0,62.7081,62.7206,62.652,62.6769,62813.0
2016-06-06 12:20:00,100.45,100.46,100.32,100.33,36702.0,62.6769,62.6831,62.5958,62.602,36702.0
2016-06-06 12:25:00,100.33,100.38,100.28,100.37,34412.0,62.602,62.6332,62.5708,62.627,34412.0
2016-06-06 12:30:00,100.37,100.43,100.12,100.41,65293.0,62.627,62.6644,62.471,62.652,65293.0
2016-06-06 12:35:00,100.41,100.49,100.3,100.3,43537.0,62.652,62.7019,62.5833,62.5833,43537.0
2016-06-06 12:40:00,100.31,100.36,100.26,100.36,56297.0,62.5896,62.6208,62.5584,62.6208,56297.0
2016-06-06 12:45:00,100.36,100.36,100.22,100.23,26886.0,62.6208,62.6208,62.5334,62.5396,26886.0
2016-06-06 12:50:00,100.23,100.23,100.08,100.11,25684.0,62.5396,62.5396,62.446,62.4648,25684.0
2016-06-06 12:55:00,100.1,100.22,100.02,100.18,31469.0,62.4585,62.5334,62.4086,62.5084,31469.0
2016-06-06 13:00:00,100.2,100.31,100.17,100.31,24473.0,62.5209,62.5896,62.5022,62.5896,24473.0
2016-06-06 13:05:00,100.31,100.44,100.3,100.42,30022.0,62.5896,62.6707,62.5833,62.6582,30022.0
2016-06-06 13:10:00,100.43,100.49,100.41,100.45,31208.0,62.6644,62.7019,62.652,62.6769,31208.0
2016-06-06 13:15:00,100.45,100.48,100.4,100.43,37095.0,62.6769,62.6956,62.6457,62.6644,37095.0
2016-06-06 13:20:00,100.43,100.47,100.31,100.32,44851.0,62.6644,62.6894,62.5896,62.5958,44851.0
2016-06-06 13:25:00,100.34,100.41,100.24,100.36,59795.0,62.6083,62.652,62.5459,62.6208,59795.0
2016-06-06 13:30:00,100.36,100.37,100.23,100.27,52260.0,62.6208,62.627,62.5396,62.5646,52260.0
2016-06-06 13:35:00,100.26,100.29,100.11,100.13,61232.0,62.5584,62.5771,62.4648,62.4772,61232.0
2016-06-06 13:40:00,100.13,100.19,100.06,100.06,36418.0,62.4772,62.5147,62.4336,62.4336,36418.0
2016-06-06 13:45:00,100.06,100.14,100.02,100.08,88866.0,62.4336,62.4835,62.4086,62.446,88866.0
2016-06-06 13:50:00,100.08,100.21,100.05,100.21,67690.0,62.446,62.5272,62.4273,62.5272,67690.0
2016-06-06 13:55:00,100.2,100.27,100.18,100.22,54263.0,62.5209,62.5646,62.5084,62.5334,54263.0
2016-06-06 14:00:00,100.23,100.4,100.21,100.35,48862.0,62.5396,62.6457,62.5272,62.6145,48862.0
2016-06-06 14:05:00,100.34,100.37,100.23,100.37,66522.0,62.6083,62.627,62.5396,62.627,66522.0
2016-06-06 14:10:00,100.37,100.45,100.36,100.44,30629.0,62.627,62.6769,62.6208,62.6707,30629.0
2016-06-06 14:15:00,100.43,100.49,100.41,100.47,53277.0,62.6644,62.7019,62.652,62.6894,53277.0
2016-06-06 14:20:00,100.47,100.49,100.42,100.43,39873.0,62.6894,62.7019,62.6582,62.6644,39873.0
2016-06-06 14:25:00,100.44,100.51,100.43,100.5,66585.0,62.6707,62.7143,62.6644,62.7081,66585.0
2016-06-06 14:30:00,100.5,100.53,100.43,100.46,46569.0,62.7081,62.7268,62.6644,62.6831,46569.0
2016-06-06 14:35:00,100.47,100.49,100.39,100.41,46030.0,62.6894,62.7019,62.6395,62.652,46030.0
2016-06-06 14:40:00,100.42,100.42,100.35,100.41,48008.0,62.6582,62.6582,62.6145,62.652,48008.0
2016-06-06 14:45:00,100.4,100.41,100.34,100.35,30612.0,62.6457,62.652,62.6083,62.6145,30612.0
2016-06-06 14:50:00,100.35,100.44,100.34,100.43,22953.0,62.6145,62.6707,62.6083,62.6644,22953.0
2016-06-06 14:55:00,100.42,100.46,100.42,100.42,30052.0,62.6582,62.6831,62.6582,62.6582,30052.0
2016-06-06 15:00:00,100.42,100.44,100.37,100.39,30528.0,62.6582,62.6707,62.627,62.6395,30528.0
2016-06-06 15:05:00,100.38,100.38,100.32,100.37,23979.0,62.6332,62.6332,62.5958,62.627,23979.0
2016-06-06 15:10:00,100.37,100.4,100.36,100.38,23832.0,62.627,62.6457,62.6208,62.6332,23832.0
2016-06-06 15:15:00,100.39,100.42,100.32,100.38,43454.0,62.6395,62.6582,62.5958,62.6332,43454.0
2016-06-06 15:20:00,100.37,100.41,100.34,100.38,41638.0,62.627,62.652,62.6083,62.6332,41638.0
2016-06-06 15:25:00,100.38,100.41,100.36,100.39,46382.0,62.6332,62.652,62.6208,62.6395,46382.0
2016-06-06 15:30:00,100.39,100.47,100.37,100.42,95732.0,62.6395,62.6894,62.627,62.6582,95732.0
2016-06-06 15:35:00,100.42,100.44,100.39,100.41,83506.0,62.6582,62.6707,62.6395,62.652,83506.0
2016-06-06 15:40:00,100.41,100.44,100.39,100.41,72143.0,62.652,62.6707,62.6395,62.652,72143.0
2016-06-06 15:45:00,100.41,100.43,100.3,100.31,82798.0,62.652,62.6644,62.5833,62.5896,82798.0
2016-06-06 15:50:00,100.3,100.31,100.26,100.3,85195.0,62.5833,62.5896,62.5584,62.5833,85195.0
2016-06-06 15:55:00,100.3,100.31,100.24,100.29,228040.0,62.5833,62.5896,62.5459,62.5771,228040.0
2016-06-07 09:30:00,100.46,100.66,100.29,100.32,120759.0,62.6831,62.8079,62.5771,62.5958,120759.0
2016-06-07 09:35:00,100.32,100.41,100.24,100.32,41813.0,62.5958,62.652,62.5459,62.5958,41813.0
2016-06-07 09:40:00,100.33,100.81,100.3,100.81,360817.0,62.602,62.9015,62.5833,62.9015,360817.0
2016-06-07 09:45:00,100.78,100.91,100.61,100.69,39732.0,62.8828,62.9639,62.7767,62.8267,39732.0
2016-06-07 09:50:00,100.7,100.86,100.66,100.68,65353.0,62.8329,62.9327,62.8079,62.8204,65353.0
2016-06-07 09:55:00,100.67,100.86,100.66,100.83,56214.0,62.8142,62.9327,62.8079,62.914,56214.0
2016-06-07 10:00:00,100.81,100.86,100.73,100.78,93183.0,62.9015,62.9327,62.8516,62.8828,93183.0
2016-06-07 10:05:00,100.79,100.88,100.77,100.79,69033.0,62.8891,62.9452,62.8766,62.8891,69033.0
2016-06-07 10:10:00,100.8,100.8,100.68,100.68,54961.0,62.8953,62.8953,62.8204,62.8204,54961.0
2016-06-07 10:15:00,100.68,100.69,100.55,100.62,320445.0,62.8204,62.8267,62.7393,62.783,320445.0
2016-06-07 10:20:00,100.62,100.66,100.55,100.62,90846.0,62.783,62.8079,62.7393,62.783,90846.0
2016-06-07 10:25:00,100.62,100.68,100.57,100.67,124485.0,62.783,62.8204,62.7518,62.8142,124485.0
2016-06-07 10:30:00,100.67,100.81,100.65,100.7,128136.0,62.8142,62.9015,62.8017,62.8329,128136.0
2016-06-07 10:35:00,100.7,100.77,100.63,100.7,170870.0,62.8329,62.8766,62.7892,62.8329,170870.0
2016-06-07 10:40:00,100.71,100.8,100.71,100.75,56937.0,62.8391,62.8953,62.8391,62.8641,56937.0
2016-06-07 10:45:00,100.74,100.81,100.68,100.69,87555.0,62.8579,62.9015,62.8204,62.8267,87555.0
2016-06-07 10:50:00,100.68,100.78,100.67,100.73,61177.0,62.8204,62.8828,62.8142,62.8516,61177.0
2016-06-07 10:55:00,100.73,100.81,100.73,100.78,62100.0,62.8516,62.9015,62.8516,62.8828,62100.0
2016-06-07 11:00:00,100.78,100.85,100.77,100.8,66767.0,62.8828,62.9265,62.8766,62.8953,66767.0
2016-06-07 11:05:00,100.8,100.84,100.77,100.81,58342.0,62.8953,62.9203,62.8766,62.9015,58342.0
2016-06-07 11:10:00,100.81,100.83,100.77,100.79,52292.0,62.9015,62.914,62.8766,62.8891,52292.0
2016-06-07 11:15:00,100.79,100.8,100.7,100.77,37340.0,62.8891,62.8953,62.8329,62.8766,37340.0
2016-06-07 11:20:00,100.77,100.77,100.69,100.74,87969.0,62.8766,62.8766,62.8267,62.8579,87969.0
2016-06-07 11:25:00,100.73,100.8,100.72,100.78,129827.0,62.8516,62.8953,62.8454,62.8828,129827.0
2016-06-07 11:30:00,100.77,100.89,100.74,100.89,112850.0,62.8766,62.9515,62.8579,62.9515,112850.0
2016-06-07 11:35:00,100.88,100.9,100.7,100.71,39541.0,62.9452,62.9577,62.8329,62.8391,39541.0
2016-06-07 11:40:00,100.71,100.76,100.7,100.76,13948.0,62.8391,62.8703,62.8329,62.8703,13948.0
2016-06-07 11:45:00,100.76,100.84,100.72,100.74,29127.0,62.8703,62.9203,62.8454,62.8579,29127.0
2016-06-07 11:50:00,100.73,100.74,100.58,100.59,29930.0,62.8516,62.8579,62.758,62.7643,29930.0
2016-06-07 11:55:00,100.6,100.63,100.52,100.53,16209.0,62.7705,62.7892,62.7206,62.7268,16209.0
2016-06-07 12:00:00,100.53,100.6,100.52,100.6,21217.0,62.7268,62.7705,62.7206,62.7705,21217.0
2016-06-07 12:05:00,100.6,100.64,100.59,100.62,22436.0,62.7705,62.7955,62.7643,62.783,22436.0
2016-06-07 12:10:00,100.63,100.75,100.61,100.66,94462.0,62.7892,62.8641,62.7767,62.8079,94462.0
2016-06-07 12:15:00,100.66,100.72,100.66,100.67,35871.0,62.8079,62.8454,62.8079,62.8142,35871.0
2016-06-07 12:20:00,100.66,100.71,100.65,100.69,14440.0,62.8079,62.8391,62.8017,62.8267,14440.0
2016-06-07 12:25:00,100.7,100.77,100.69,100.77,81708.0,62.8329,62.8766,62.8267,62.8766,81708.0
2016-06-07 12:30:00,100.76,100.81,100.75,100.78,23465.0,62.8703,62.9015,62.8641,62.8828,23465.0
2016-06-07 12:35:00,100.79,100.79,100.69,100.71,23512.0,62.8891,62.8891,62.8267,62.8391,23512.0
2016-06-07 12:40:00,100.7,100.72,100.61,100.62,12424.0,62.8329,62.8454,62.7767,62.783,12424.0
2016-06-07 12:45:00,100.62,100.63,100.57,100.57,13427.0,62.783,62.7892,62.7518,62.7518,13427.0
2016-06-07 12:50:00,100.57,100.66,100.56,100.64,30249.0,62.7518,62.8079,62.7455,62.7955,30249.0
2016-06-07 12:55:00,100.64,100.68,100.62,100.66,14397.0,62.7955,62.8204,62.783,62.8079,14397.0
2016-06-07 13:00:00,100.67,100.7,100.66,100.66,15611.0,62.8142,62.8329,62.8079,62.8079,15611.0
2016-06-07 13:05:00,100.67,100.7,100.64,100.68,22122.0,62.8142,62.8329,62.7955,62.8204,22122.0
2016-06-07 13:10:00,100.68,100.69,100.65,100.68,67490.0,62.8204,62.8267,62.8017,62.8204,67490.0
2016-06-07 13:15:00,100.68,100.74,100.68,100.73,69967.0,62.8204,62.8579,62.8204,62.8516,69967.0
2016-06-07 13:20:00,100.73,100.73,100.69,100.7,17261.0,62.8516,62.8516,62.8267,62.8329,17261.0
2016-06-07 13:25:00,100.7,100.71,100.67,100.69,24785.0,62.8329,62.8391,62.8142,62.8267,24785.0
2016-06-07 13:30:00,100.69,100.7,100.67,100.69,37165.0,62.8267,62.8329,62.8142,62.8267,37165.0
2016-06-07 13:35:00,100.69,100.72,100.68,100.7,54346.0,62.8267,62.8454,62.8204,62.8329,54346.0
2016-06-07 13:40:00,100.7,100.71,100.68,100.68,47950.0,62.8329,62.8391,62.8204,62.8204,47950.0
2016-06-07 13:45:00,100.69,100.7,100.57,100.57,25542.0,62.8267,62.8329,62.7518,62.7518,25542.0
2016-06-07 13:50:00,100.56,100.57,100.47,100.49,24511.0,62.7455,62.7518,62.6894,62.7019,24511.0
2016-06-07 13:55:00,100.48,100.54,100.48,100.5,16052.0,62.6956,62.7331,62.6956,62.7081,16052.0
2016-06-07 14:00:00,100.51,100.63,100.5,100.62,25628.0,62.7143,62.7892,62.7081,62.783,25628.0
2016-06-07 14:05:00,100.62,100.63,100.51,100.53,20563.0,62.783,62.7892,62.7143,62.7268,20563.0
2016-06-07 14:10:00,100.53,100.61,100.52,100.6,30045.0,62.7268,62.7767,62.7206,62.7705,30045.0
2016-06-07 14:15:00,100.6,100.62,100.54,100.56,19196.0,62.7705,62.783,62.7331,62.7455,19196.0
2016-06-07 14:20:00,100.55,100.64,100.53,100.6,25243.0,62.7393,62.7955,62.7268,62.7705,25243.0
2016-06-07 14:25:00,100.6,100.65,100.6,100.62,20676.0,62.7705,62.8017,62.7705,62.783,20676.0
2016-06-07 14:30:00,100.62,100.69,100.61,100.67,26990.0,62.783,62.8267,62.7767,62.8142,26990.0
2016-06-07 14:35:00,100.67,100.67,100.59,100.63,26803.0,62.8142,62.8142,62.7643,62.7892,26803.0
2016-06-07 14:40:00,100.63,100.64,100.6,100.6,22518.0,62.7892,62.7955,62.7705,62.7705,22518.0
2016-06-07 14:45:00,100.6,100.67,100.59,100.6,109911.0,62.7705,62.8142,62.7643,62.7705,109911.0
2016-06-07 14:50:00,100.59,100.62,100.49,100.54,46801.0,62.7643,62.783,62.7019,62.7331,46801.0
2016-06-07 14:55:00,100.53,100.53,100.31,100.38,53699.0,62.7268,62.7268,62.5896,62.6332,53699.0
2016-06-07 15:00:00,100.37,100.44,100.36,100.36,27861.0,62.627,62.6707,62.6208,62.6208,27861.0
2016-06-07 15:05:00,100.35,100.35,100.29,100.3,29975.0,62.6145,62.6145,62.5771,62.5833,29975.0
2016-06-07 15:10:00,100.3,100.39,100.29,100.34,24603.0,62.5833,62.6395,62.5771,62.6083,24603.0
2016-06-07 15:15:00,100.34,100.38,100.31,100.31,24316.0,62.6083,62.6332,62.5896,62.5896,24316.0
2016-06-07 15:20:00,100.31,100.37,100.27,100.3,44741.0,62.5896,62.627,62.5646,62.5833,44741.0
2016-06-07 15:25:00,100.3,100.35,100.24,100.24,34440.0,62.5833,62.6145,62.5459,62.5459,34440.0
2016-06-07 15:30:00,100.25,100.4,100.25,100.34,52313.0,62.5521,62.6457,62.5521,62.6083,52313.0
2016-06-07 15:35:00,100.34,100.37,100.26,100.32,52764.0,62.6083,62.627,62.5584,62.5958,52764.0
2016-06-07 15:40:00,100.32,100.32,100.22,100.22,55308.0,62.5958,62.5958,62.5334,62.5334,55308.0
2016-06-07 15:45:00,100.23,100.32,100.22,100.27,68332.0,62.5396,62.5958,62.5334,62.5646,68332.0
2016-06-07 15:50:00,100.27,100.32,100.25,100.27,72239.0,62.5646,62.5958,62.5521,62.5646,72239.0
2016-06-07 15:55:00,100.26,100.46,100.26,100.42,221042.0,62.5584,62.6831,62.5584,62.6582,221042.0
2016-06-08 09:30:00,100.25,100.69,100.21,100.54,74653.0,62.5521,62.8267,62.5272,62.7331,74653.0
2016-06-08 09:35:00,100.6,100.82,100.56,100.8,56268.0,62.7705,62.9078,62.7455,62.8953,56268.0
2016-06-08 09:40:00,100.82,100.93,100.76,100.88,34049.0,62.9078,62.9764,62.8703,62.9452,34049.0
2016-06-08 09:45:00,100.88,100.89,100.76,100.82,22235.0,62.9452,62.9515,62.8703,62.9078,22235.0
2016-06-08 09:50:00,100.84,100.87,100.69,100.74,19673.0,62.9203,62.939,62.8267,62.8579,19673.0
2016-06-08 09:55:00,100.76,100.85,100.69,100.79,25392.0,62.8703,62.9265,62.8267,62.8891,25392.0
2016-06-08 10:00:00,100.78,100.85,100.75,100.84,53937.0,62.8828,62.9265,62.8641,62.9203,53937.0
2016-06-08 10:05:00,100.84,100.98,100.84,100.95,43748.0,62.9203,63.0076,62.9203,62.9889,43748.0
2016-06-08 10:10:00,100.95,100.95,100.83,100.87,21364.0,62.9889,62.9889,62.914,62.939,21364.0
2016-06-08 10:15:00,100.87,100.92,100.8,100.92,21512.0,62.939,62.9702,62.8953,62.9702,21512.0
2016-06-08 10:20:00,100.91,101.01,100.91,100.93,30248.0,62.9639,63.0263,62.9639,62.9764,30248.0
2016-06-08 10:25:00,100.93,100.95,100.9,100.95,25116.0,62.9764,62.9889,62.9577,62.9889,25116.0
2016-06-08 10:30:00,100.94,101.01,100.92,100.97,57990.0,62.9826,63.0263,62.9702,63.0014,57990.0
2016-06-08 10:35:00,100.99,101.08,100.98,101.05,32355.0,63.0138,63.07,63.0076,63.0513,32355.0
2016-06-08 10:40:00,101.05,101.12,101.03,101.12,32924.0,63.0513,63.095,63.0388,63.095,32924.0
2016-06-08 10:45:00,101.12,101.2,101.08,101.09,65683.0,63.095,63.1449,63.07,63.0762,65683.0
2016-06-08 10:50:00,101.09,101.15,101.08,101.15,40413.0,63.0762,63.1137,63.07,63.1137,40413.0
2016-06-08 10:55:00,101.14,101.28,101.13,101.23,44768.0,63.1074,63.1948,63.1012,63.1636,44768.0
2016-06-08 11:00:00,101.24,101.25,101.17,101.22,93163.0,63.1698,63.1761,63.1262,63.1574,93163.0
2016-06-08 11:05:00,101.22,101.25,101.19,101.24,80828.0,63.1574,63.1761,63.1386,63.1698,80828.0
2016-06-08 11:10:00,101.23,101.29,101.22,101.27,76814.0,63.1636,63.201,63.1574,63.1886,76814.0
2016-06-08 11:15:00,101.28,101.3,101.25,101.27,21396.0,63.1948,63.2073,63.1761,63.1886,21396.0
2016-06-08 11:20:00,101.27,101.34,101.25,101.32,17841.0,63.1886,63.2322,63.1761,63.2198,17841.0
2016-06-08 11:25:00,101.32,101.36,101.26,101.3,22572.0,63.2198,63.2447,63.1823,63.2073,22572.0
2016-06-08 11:30:00,101.29,101.29,101.23,101.24,41650.0,63.201,63.201,63.1636,63.1698,41650.0
2016-06-08 11:35:00,101.25,101.25,101.1,101.15,37876.0,63.1761,63.1761,63.0825,63.1137,37876.0
2016-06-08 11:40:00,101.15,101.19,101.09,101.19,17646.0,63.1137,63.1386,63.0762,63.1386,17646.0
2016-06-08 11:45:00,101.19,101.24,101.19,101.2,31660.0,63.1386,63.1698,63.1386,63.1449,31660.0
2016-06-08 11:50:00,101.2,101.25,101.19,101.23,14603.0,63.1449,63.1761,63.1386,63.1636,14603.0
2016-06-08 11:55:00,101.23,101.23,101.18,101.2,13823.0,63.1636,63.1636,63.1324,63.1449,13823.0
2016-06-08 12:00:00,101.19,101.22,101.14,101.22,34597.0,63.1386,63.1574,63.1074,63.1574,34597.0
2016-06-08 12:05:00,101.21,101.29,101.2,101.28,67984.0,63.1511,63.201,63.1449,63.1948,67984.0
2016-06-08 12:10:00,101.28,101.29,101.24,101.28,33136.0,63.1948,63.201,63.1698,63.1948,33136.0
2016-06-08 12:15:00,101.27,101.31,101.26,101.3,28118.0,63.1886,63.2135,63.1823,63.2073,28118.0
2016-06-08 12:20:00,101.3,101.33,101.28,101.28,19367.0,63.2073,63.226,63.1948,63.1948,19367.0
2016-06-08 12:25:00,101.27,101.28,101.24,101.25,21702.0,63.1886,63.1948,63.1698,63.1761,21702.0
2016-06-08 12:30:00,101.25,101.29,101.23,101.27,33823.0,63.1761,63.201,63.1636,63.1886,33823.0
2016-06-08 12:35:00,101.28,101.28,101.25,101.27,25759.0,63.1948,63.1948,63.1761,63.1886,25759.0
2016-06-08 12:40:00,101.26,101.27,101.24,101.25,21467.0,63.1823,63.1886,63.1698,63.1761,21467.0
2016-06-08 12:45:00,101.26,101.26,101.23,101.24,26429.0,63.1823,63.1823,63.1636,63.1698,26429.0
2016-06-08 12:50:00,101.25,101.29,101.24,101.25,26800.0,63.1761,63.201,63.1698,63.1761,26800.0
2016-06-08 12:55:00,101.25,101.27,101.23,101.27,70337.0,63.1761,63.1886,63.1636,63.1886,70337.0
2016-06-08 13:00:00,101.26,101.26,101.14,101.16,47614.0,63.1823,63.1823,63.1074,63.1199,47614.0
2016-06-08 13:05:00,101.16,101.22,101.16,101.22,21389.0,63.1199,63.1574,63.1199,63.1574,21389.0
2016-06-08 13:10:00,101.22,101.24,101.2,101.23,19105.0,63.1574,63.1698,63.1449,63.1636,19105.0
2016-06-08 13:15:00,101.24,101.26,101.21,101.22,39761.0,63.1698,63.1823,63.1511,63.1574,39761.0
2016-06-08 13:20:00,101.22,101.25,101.21,101.23,28867.0,63.1574,63.1761,63.1511,63.1636,28867.0
2016-06-08 13:25:00,101.23,101.25,101.2,101.2,23153.0,63.1636,63.1761,63.1449,63.1449,23153.0
2016-06-08 13:30:00,101.2,101.3,101.19,101.3,32723.0,63.1449,63.2073,63.1386,63.2073,32723.0
2016-06-08 13:35:00,101.29,101.29,101.25,101.25,14659.0,63.201,63.201,63.1761,63.1761,14659.0
2016-06-08 13:40:00,101.25,101.32,101.24,101.31,14449.0,63.1761,63.2198,63.1698,63.2135,14449.0
2016-06-08 13:45:00,101.3,101.34,101.28,101.3,11672.0,63.2073,63.2322,63.1948,63.2073,11672.0
2016-06-08 13:50:00,101.31,101.37,101.31,101.32,15830.0,63.2135,63.251,63.2135,63.2198,15830.0
2016-06-08 13:55:00,101.33,101.37,101.31,101.35,45879.0,63.226,63.251,63.2135,63.2385,45879.0
2016-06-08 14:00:00,101.35,101.38,101.34,101.37,36870.0,63.2385,63.2572,63.2322,63.251,36870.0
2016-06-08 14:05:00,101.37,101.38,101.34,101.38,23306.0,63.251,63.2572,63.2322,63.2572,23306.0
2016-06-08 14:10:00,101.38,101.45,101.38,101.44,31876.0,63.2572,63.3009,63.2572,63.2946,31876.0
2016-06-08 14:15:00,101.44,101.48,101.38,101.39,26939.0,63.2946,63.3196,63.2572,63.2634,26939.0
2016-06-08 14:20:00,101.39,101.4,101.33,101.35,70857.0,63.2634,63.2697,63.226,63.2385,70857.0
2016-06-08 14:25:00,101.36,101.43,101.34,101.42,50420.0,63.2447,63.2884,63.2322,63.2822,50420.0
2016-06-08 14:30:00,101.41,101.42,101.37,101.41,27153.0,63.2759,63.2822,63.251,63.2759,27153.0
2016-06-08 14:35:00,101.43,101.49,101.41,101.46,41874.0,63.2884,63.3258,63.2759,63.3071,41874.0
2016-06-08 14:40:00,101.46,101.51,101.45,101.51,23170.0,63.3071,63.3383,63.3009,63.3383,23170.0
2016-06-08 14:45:00,101.52,101.55,101.49,101.51,44631.0,63.3445,63.3633,63.3258,63.3383,44631.0
2016-06-08 14:50:00,101.52,101.57,101.49,101.57,19316.0,63.3445,63.3757,63.3258,63.3757,19316.0
2016-06-08 14:55:00,101.56,101.58,101.55,101.56,20733.0,63.3695,63.382,63.3633,63.3695,20733.0
2016-06-08 15:00:00,101.55,101.56,101.52,101.56,59490.0,63.3633,63.3695,63.3445,63.3695,59490.0
2016-06-08 15:05:00,101.55,101.56,101.49,101.5,40370.0,63.3633,63.3695,63.3258,63.3321,40370.0
2016-06-08 15:10:00,101.51,101.53,101.48,101.51,27778.0,63.3383,63.3508,63.3196,63.3383,27778.0
2016-06-08 15:15:00,101.51,101.52,101.47,101.52,43797.0,63.3383,63.3445,63.3133,63.3445,43797.0
2016-06-08 15:20:00,101.51,101.53,101.47,101.52,39631.0,63.3383,63.3508,63.3133,63.3445,39631.0
2016-06-08 15:25:00,101.52,101.52,101.49,101.5,34286.0,63.3445,63.3445,63.3258,63.3321,34286.0
2016-06-08 15:30:00,101.5,101.53,101.49,101.53,95754.0,63.3321,63.3508,63.3258,63.3508,95754.0
2016-06-08 15:35:00,101.52,101.58,101.51,101.58,50512.0,63.3445,63.382,63.3383,63.382,50512.0
2016-06-08 15:40:00,101.58,101.65,101.54,101.65,68179.0,63.382,63.4257,63.357,63.4257,68179.0
2016-06-08 15:45:00,101.65,101.69,101.63,101.64,69623.0,63.4257,63.4506,63.4132,63.4194,69623.0
2016-06-08 15:50:00,101.64,101.68,101.62,101.63,99237.0,63.4194,63.4444,63.4069,63.4132,99237.0
2016-06-08 15:55:00,101.63,101.72,101.63,101.71,190602.0,63.4132,63.4693,63.4132,63.4631,190602.0
2016-06-09 09:30:00,101.28,101.67,101.27,101.38,76635.0,63.1948,63.4381,63.1886,63.2572,76635.0
2016-06-09 09:35:00,101.38,101.62,101.38,101.59,40380.0,63.2572,63.4069,63.2572,63.3882,40380.0
2016-06-09 09:40:00,101.6,101.61,101.42,101.48,31454.0,63.3945,63.4007,63.2822,63.3196,31454.0
2016-06-09 09:45:00,101.47,101.5,101.09,101.1,87494.0,63.3133,63.3321,63.0762,63.0825,87494.0
2016-06-09 09:50:00,101.1,101.1,101.0,101.08,36882.0,63.0825,63.0825,63.0201,63.07,36882.0
2016-06-09 09:55:00,101.09,101.29,101.07,101.29,29524.0,63.0762,63.201,63.0638,63.201,29524.0
2016-06-09 10:00:00,101.29,101.37,101.23,101.31,27462.0,63.201,63.251,63.1636,63.2135,27462.0
2016-06-09 10:05:00,101.31,101.44,101.29,101.4,48956.0,63.2135,63.2946,63.201,63.2697,48956.0
2016-06-09 10:10:00,101.41,101.41,101.27,101.33,79858.0,63.2759,63.2759,63.1886,63.226,79858.0
2016-06-09 10:15:00,101.31,101.32,101.15,101.15,25901.0,63.2135,63.2198,63.1137,63.1137,25901.0
2016-06-09 10:20:00,101.13,101.24,101.06,101.19,31519.0,63.1012,63.1698,63.0575,63.1386,31519.0
2016-06-09 10:25:00,101.18,101.26,101.16,101.16,78275.0,63.1324,63.1823,63.1199,63.1199,78275.0
2016-06-09 10:30:00,101.17,101.25,101.11,101.25,46406.0,63.1262,63.1761,63.0887,63.1761,46406.0
2016-06-09 10:35:00,101.25,101.37,101.24,101.35,37601.0,63.1761,63.251,63.1698,63.2385,37601.0
2016-06-09 10:40:00,101.35,101.35,101.21,101.27,30419.0,63.2385,63.2385,63.1511,63.1886,30419.0
2016-06-09 10:45:00,101.28,101.31,101.24,101.3,28045.0,63.1948,63.2135,63.1698,63.2073,28045.0
2016-06-09 10:50:00,101.3,101.32,101.23,101.31,48029.0,63.2073,63.2198,63.1636,63.2135,48029.0
2016-06-09 10:55:00,101.31,101.31,101.07,101.07,27440.0,63.2135,63.2135,63.0638,63.0638,27440.0
2016-06-09 11:00:00,101.06,101.21,101.04,101.2,42389.0,63.0575,63.1511,63.045,63.1449,42389.0
2016-06-09 11:05:00,101.2,101.21,101.15,101.2,41805.0,63.1449,63.1511,63.1137,63.1449,41805.0
2016-06-09 11:10:00,101.2,101.2,101.1,101.16,25028.0,63.1449,63.1449,63.0825,63.1199,25028.0
2016-06-09 11:15:00,101.16,101.16,101.09,101.09,22142.0,63.1199,63.1199,63.0762,63.0762,22142.0
2016-06-09 11:20:00,101.09,101.09,100.99,101.01,34388.0,63.0762,63.0762,63.0138,63.0263,34388.0
2016-06-09 11:25:00,101.0,101.01,100.79,100.81,63466.0,63.0201,63.0263,62.8891,62.9015,63466.0
2016-06-09 11:30:00,100.8,100.83,100.75,100.76,33623.0,62.8953,62.914,62.8641,62.8703,33623.0
2016-06-09 11:35:00,100.76,100.93,100.76,100.88,200943.0,62.8703,62.9764,62.8703,62.9452,200943.0
2016-06-09 11:40:00,100.88,100.91,100.79,100.81,50288.0,62.9452,62.9639,62.8891,62.9015,50288.0
2016-06-09 11:45:00,100.8,100.86,100.78,100.85,36971.0,62.8953,62.9327,62.8828,62.9265,36971.0
2016-06-09 11:50:00,100.86,101.04,100.83,101.04,57384.0,62.9327,63.045,62.914,63.045,57384.0
2016-06-09 11:55:00,101.04,101.05,100.97,101.0,31290.0,63.045,63.0513,63.0014,63.0201,31290.0
2016-06-09 12:00:00,100.99,101.16,100.99,101.13,47940.0,63.0138,63.1199,63.0138,63.1012,47940.0
2016-06-09 12:05:00,101.14,101.18,101.12,101.16,21530.0,63.1074,63.1324,63.095,63.1199,21530.0
2016-06-09 12:10:00,101.16,101.16,101.11,101.16,14058.0,63.1199,63.1199,63.0887,63.1199,14058.0
2016-06-09 12:15:00,101.16,101.16,101.1,101.14,14226.0,63.1199,63.1199,63.0825,63.1074,14226.0
2016-06-09 12:20:00,101.14,101.19,101.13,101.18,20746.0,63.1074,63.1386,63.1012,63.1324,20746.0
2016-06-09 12:25:00,101.18,101.3,101.18,101.27,21402.0,63.1324,63.2073,63.1324,63.1886,21402.0
2016-06-09 12:30:00,101.28,101.37,101.26,101.34,25230.0,63.1948,63.251,63.1823,63.2322,25230.0
2016-06-09 12:35:00,101.36,101.4,101.35,101.39,11986.0,63.2447,63.2697,63.2385,63.2634,11986.0
2016-06-09 12:40:00,101.39,101.39,101.34,101.39,18563.0,63.2634,63.2634,63.2322,63.2634,18563.0
2016-06-09 12:45:00,101.4,101.44,101.36,101.4,19053.0,63.2697,63.2946,63.2447,63.2697,19053.0
2016-06-09 12:50:00,101.4,101.47,101.39,101.42,17698.0,63.2697,63.3133,63.2634,63.2822,17698.0
2016-06-09 12:55:00,101.42,101.45,101.42,101.44,20228.0,63.2822,63.3009,63.2822,63.2946,20228.0
2016-06-09 13:00:00,101.45,101.45,101.36,101.37,20735.0,63.3009,63.3009,63.2447,63.251,20735.0
2016-06-09 13:05:00,101.38,101.41,101.36,101.41,17236.0,63.2572,63.2759,63.2447,63.2759,17236.0
2016-06-09 13:10:00,101.42,101.42,101.33,101.34,16762.0,63.2822,63.2822,63.226,63.2322,16762.0
2016-06-09 13:15:00,101.34,101.45,101.34,101.42,16276.0,63.2322,63.3009,63.2322,63.2822,16276.0
2016-06-09 13:20:00,101.42,101.44,101.39,101.4,16963.0,63.2822,63.2946,63.2634,63.2697,16963.0
2016-06-09 13:25:00,101.39,101.4,101.33,101.34,30805.0,63.2634,63.2697,63.226,63.2322,30805.0
2016-06-09 13:30:00,101.34,101.37,101.27,101.28,24308.0,63.2322,63.251,63.1886,63.1948,24308.0
2016-06-09 13:35:00,101.28,101.34,101.26,101.34,13686.0,63.1948,63.2322,63.1823,63.2322,13686.0
2016-06-09 13:40:00,101.35,101.44,101.34,101.44,20562.0,63.2385,63.2946,63.2322,63.2946,20562.0
2016-06-09 13:45:00,101.43,101.43,101.36,101.36,15994.0,63.2884,63.2884,63.2447,63.2447,15994.0
2016-06-09 13:50:00,101.37,101.44,101.37,101.44,17448.0,63.251,63.2946,63.251,63.2946,17448.0
2016-06-09 13:55:00,101.45,101.49,101.43,101.49,24466.0,63.3009,63.3258,63.2884,63.3258,24466.0
2016-06-09 14:00:00,101.49,101.49,101.45,101.47,36149.0,63.3258,63.3258,63.3009,63.3133,36149.0
2016-06-09 14:05:00,101.47,101.48,101.45,101.48,25945.0,63.3133,63.3196,63.3009,63.3196,25945.0
2016-06-09 14:10:00,101.47,101.65,101.47,101.65,58589.0,63.3133,63.4257,63.3133,63.4257,58589.0
2016-06-09 14:15:00,101.63,101.7,101.63,101.68,33698.0,63.4132,63.4569,63.4132,63.4444,33698.0
2016-06-09 14:20:00,101.68,101.72,101.67,101.7,46359.0,63.4444,63.4693,63.4381,63.4569,46359.0
2016-06-09 14:25:00,101.71,101.8,101.71,101.74,53921.0,63.4631,63.5193,63.4631,63.4818,53921.0
2016-06-09 14:30:00,101.75,101.76,101.7,101.75,57921.0,63.4881,63.4943,63.4569,63.4881,57921.0
2016-06-09 14:35:00,101.76,101.81,101.76,101.81,38810.0,63.4943,63.5255,63.4943,63.5255,38810.0
2016-06-09 14:40:00,101.81,101.84,101.81,101.84,18381.0,63.5255,63.5442,63.5255,63.5442,18381.0
2016-06-09 14:45:00,101.84,101.89,101.83,101.84,27288.0,63.5442,63.5754,63.538,63.5442,27288.0
2016-06-09 14:50:00,101.82,101.84,101.76,101.76,35551.0,63.5317,63.5442,63.4943,63.4943,35551.0
2016-06-09 14:55:00,101.76,101.78,101.73,101.75,23669.0,63.4943,63.5068,63.4756,63.4881,23669.0
2016-06-09 15:00:00,101.76,101.82,101.73,101.79,24475.0,63.4943,63.5317,63.4756,63.513,24475.0
2016-06-09 15:05:00,101.78,101.79,101.74,101.74,22197.0,63.5068,63.513,63.4818,63.4818,22197.0
2016-06-09 15:10:00,101.74,101.74,101.65,101.66,26296.0,63.4818,63.4818,63.4257,63.4319,26296.0
2016-06-09 15:15:00,101.66,101.67,101.59,101.65,62006.0,63.4319,63.4381,63.3882,63.4257,62006.0
2016-06-09 15:20:00,101.65,101.71,101.64,101.71,38210.0,63.4257,63.4631,63.4194,63.4631,38210.0
2016-06-09 15:25:00,101.71,101.78,101.69,101.77,27638.0,63.4631,63.5068,63.4506,63.5005,27638.0
2016-06-09 15:30:00,101.77,101.88,101.75,101.87,44339.0,63.5005,63.5692,63.4881,63.5629,44339.0
2016-06-09 15:35:00,101.88,102.0,101.86,102.0,77582.0,63.5692,63.644,63.5567,63.644,77582.0
2016-06-09 15:40:00,102.0,102.0,101.97,101.99,188358.0,63.644,63.644,63.6253,63.6378,188358.0
2016-06-09 15:45:00,101.98,102.01,101.88,101.9,80574.0,63.6316,63.6503,63.5692,63.5817,80574.0
2016-06-09 15:50:00,101.9,101.92,101.83,101.85,65711.0,63.5817,63.5941,63.538,63.5505,65711.0
2016-06-09 15:55:00,101.84,101.87,101.75,101.8,134312.0,63.5442,63.5629,63.4881,63.5193,134312.0
2016-06-10 09:30:00,101.13,101.38,101.0,101.38,96866.0,63.1012,63.2572,63.0201,63.2572,96866.0
2016-06-10 09:35:00,101.38,101.59,101.25,101.39,40488.0,63.2572,63.3882,63.1761,63.2634,40488.0
2016-06-10 09:40:00,101.36,101.36,101.07,101.11,51873.0,63.2447,63.2447,63.0638,63.0887,51873.0
2016-06-10 09:45:00,101.13,101.23,101.08,101.16,55773.0,63.1012,63.1636,63.07,63.1199,55773.0
2016-06-10 09:50:00,101.17,101.29,101.16,101.27,41086.0,63.1262,63.201,63.1199,63.1886,41086.0
2016-06-10 09:55:00,101.26,101.26,100.96,100.96,48231.0,63.1823,63.1823,62.9951,62.9951,48231.0
2016-06-10 10:00:00,100.97,101.17,100.97,101.09,52858.0,63.0014,63.1262,63.0014,63.0762,52858.0
2016-06-10 10:05:00,101.09,101.15,101.07,101.14,27790.0,63.0762,63.1137,63.0638,63.1074,27790.0
2016-06-10 10:10:00,101.14,101.28,101.13,101.27,34809.0,63.1074,63.1948,63.1012,63.1886,34809.0
2016-06-10 10:15:00,101.25,101.3,101.23,101.29,33430.0,63.1761,63.2073,63.1636,63.201,33430.0
2016-06-10 10:20:00,101.29,101.36,101.25,101.31,30633.0,63.201,63.2447,63.1761,63.2135,30633.0
2016-06-10 10:25:00,101.32,101.36,101.28,101.33,27174.0,63.2198,63.2447,63.1948,63.226,27174.0
2016-06-10 10:30:00,101.34,101.45,101.34,101.43,26483.0,63.2322,63.3009,63.2322,63.2884,26483.0
2016-06-10 10:35:00,101.42,101.52,101.41,101.45,28647.0,63.2822,63.3445,63.2759,63.3009,28647.0
2016-06-10 10:40:00,101.45,101.46,101.38,101.38,24983.0,63.3009,63.3071,63.2572,63.2572,24983.0
2016-06-10 10:45:00,101.38,101.38,101.28,101.36,27101.0,63.2572,63.2572,63.1948,63.2447,27101.0
2016-06-10 10:50:00,101.36,101.44,101.34,101.35,26346.0,63.2447,63.2946,63.2322,63.2385,26346.0
2016-06-10 10:55:00,101.36,101.49,101.35,101.46,33106.0,63.2447,63.3258,63.2385,63.3071,33106.0
2016-06-10 11:00:00,101.45,101.49,101.42,101.47,26278.0,63.3009,63.3258,63.2822,63.3133,26278.0
2016-06-10 11:05:00,101.47,101.58,101.47,101.57,25286.0,63.3133,63.382,63.3133,63.3757,25286.0
2016-06-10 11:10:00,101.58,101.59,101.46,101.46,22289.0,63.382,63.3882,63.3071,63.3071,22289.0
2016-06-10 11:15:00,101.47,101.47,101.31,101.42,33717.0,63.3133,63.3133,63.2135,63.2822,33717.0
2016-06-10 11:20:00,101.42,101.48,101.36,101.43,24533.0,63.2822,63.3196,63.2447,63.2884,24533.0
2016-06-10 11:25:00,101.44,101.44,101.27,101.34,25672.0,63.2946,63.2946,63.1886,63.2322,25672.0
2016-06-10 11:30:00,101.34,101.41,101.28,101.32,25774.0,63.2322,63.2759,63.1948,63.2198,25774.0
2016-06-10 11:35:00,101.32,101.38,101.3,101.37,22171.0,63.2198,63.2572,63.2073,63.251,22171.0
2016-06-10 11:40:00,101.36,101.43,101.35,101.4,15646.0,63.2447,63.2884,63.2385,63.2697,15646.0
2016-06-10 11:45:00,101.4,101.4,101.3,101.3,14501.0,63.2697,63.2697,63.2073,63.2073,14501.0
2016-06-10 11:50:00,101.31,101.39,101.25,101.36,18357.0,63.2135,63.2634,63.1761,63.2447,18357.0
2016-06-10 11:55:00,101.36,101.49,101.36,101.48,13747.0,63.2447,63.3258,63.2447,63.3196,13747.0
2016-06-10 12:00:00,101.48,101.52,101.47,101.48,14148.0,63.3196,63.3445,63.3133,63.3196,14148.0
2016-06-10 12:05:00,101.5,101.51,101.45,101.47,21801.0,63.3321,63.3383,63.3009,63.3133,21801.0
2016-06-10 12:10:00,101.46,101.52,101.38,101.4,21434.0,63.3071,63.3445,63.2572,63.2697,21434.0
2016-06-10 12:15:00,101.39,101.45,101.34,101.34,19307.0,63.2634,63.3009,63.2322,63.2322,19307.0
2016-06-10 12:20:00,101.34,101.35,101.26,101.29,12705.0,63.2322,63.2385,63.1823,63.201,12705.0
2016-06-10 12:25:00,101.29,101.3,101.14,101.14,40147.0,63.201,63.2073,63.1074,63.1074,40147.0
2016-06-10 12:30:00,101.13,101.17,101.02,101.07,16485.0,63.1012,63.1262,63.0326,63.0638,16485.0
2016-06-10 12:35:00,101.07,101.11,101.06,101.11,22111.0,63.0638,63.0887,63.0575,63.0887,22111.0
2016-06-10 12:40:00,101.1,101.1,101.04,101.06,13967.0,63.0825,63.0825,63.045,63.0575,13967.0
2016-06-10 12:45:00,101.06,101.12,101.03,101.09,24456.0,63.0575,63.095,63.0388,63.0762,24456.0
2016-06-10 12:50:00,101.09,101.12,101.05,101.11,15060.0,63.0762,63.095,63.0513,63.0887,15060.0
2016-06-10 12:55:00,101.1,101.14,101.09,101.09,16821.0,63.0825,63.1074,63.0762,63.0762,16821.0
2016-06-10 13:00:00,101.09,101.18,101.08,101.15,29972.0,63.0762,63.1324,63.07,63.1137,29972.0
2016-06-10 13:05:00,101.15,101.17,101.08,101.12,16554.0,63.1137,63.1262,63.07,63.095,16554.0
2016-06-10 13:10:00,101.13,101.17,101.09,101.12,18394.0,63.1012,63.1262,63.0762,63.095,18394.0
2016-06-10 13:15:00,101.12,101.19,101.12,101.14,13720.0,63.095,63.1386,63.095,63.1074,13720.0
2016-06-10 13:20:00,101.13,101.18,101.1,101.17,12734.0,63.1012,63.1324,63.0825,63.1262,12734.0
2016-06-10 13:25:00,101.16,101.2,101.15,101.18,12515.0,63.1199,63.1449,63.1137,63.1324,12515.0
2016-06-10 13:30:00,101.17,101.18,101.1,101.13,13953.0,63.1262,63.1324,63.0825,63.1012,13953.0
2016-06-10 13:35:00,101.13,101.14,101.08,101.09,18072.0,63.1012,63.1074,63.07,63.0762,18072.0
2016-06-10 13:40:00,101.09,101.11,101.02,101.02,27395.0,63.0762,63.0887,63.0326,63.0326,27395.0
2016-06-10 13:45:00,101.01,101.01,100.86,100.92,90160.0,63.0263,63.0263,62.9327,62.9702,90160.0
2016-06-10 13:50:00,100.91,100.92,100.8,100.83,23923.0,62.9639,62.9702,62.8953,62.914,23923.0
2016-06-10 13:55:00,100.83,100.97,100.83,100.92,29784.0,62.914,63.0014,62.914,62.9702,29784.0
2016-06-10 14:00:00,100.93,100.97,100.89,100.91,29800.0,62.9764,63.0014,62.9515,62.9639,29800.0
2016-06-10 14:05:00,100.92,100.94,100.82,100.83,19539.0,62.9702,62.9826,62.9078,62.914,19539.0
2016-06-10 14:10:00,100.83,100.89,100.78,100.87,37673.0,62.914,62.9515,62.8828,62.939,37673.0
2016-06-10 14:15:00,100.86,100.9,100.84,100.87,20375.0,62.9327,62.9577,62.9203,62.939,20375.0
2016-06-10 14:20:00,100.87,100.94,100.84,100.94,20208.0,62.939,62.9826,62.9203,62.9826,20208.0
2016-06-10 14:25:00,100.93,100.96,100.91,100.92,30020.0,62.9764,62.9951,62.9639,62.9702,30020.0
2016-06-10 14:30:00,100.93,100.99,100.92,100.95,26333.0,62.9764,63.0138,62.9702,62.9889,26333.0
2016-06-10 14:35:00,100.96,101.05,100.93,101.0,29854.0,62.9951,63.0513,62.9764,63.0201,29854.0
2016-06-10 14:40:00,101.01,101.02,100.93,100.97,15588.0,63.0263,63.0326,62.9764,63.0014,15588.0
2016-06-10 14:45:00,100.97,100.97,100.89,100.91,27064.0,63.0014,63.0014,62.9515,62.9639,27064.0
2016-06-10 14:50:00,100.91,100.96,100.88,100.96,25030.0,62.9639,62.9951,62.9452,62.9951,25030.0
2016-06-10 14:55:00,100.96,101.04,100.94,101.02,29480.0,62.9951,63.045,62.9826,63.0326,29480.0
2016-06-10 15:00:00,101.03,101.06,100.99,101.06,24305.0,63.0388,63.0575,63.0138,63.0575,24305.0
2016-06-10 15:05:00,101.06,101.07,101.03,101.05,14951.0,63.0575,63.0638,63.0388,63.0513,14951.0
2016-06-10 15:10:00,101.04,101.06,100.99,101.03,40314.0,63.045,63.0575,63.0138,63.0388,40314.0
2016-06-10 15:15:00,101.03,101.1,101.0,101.03,80361.0,63.0388,63.0825,63.0201,63.0388,80361.0
2016-06-10 15:20:00,101.03,101.08,101.01,101.04,47392.0,63.0388,63.07,63.0263,63.045,47392.0
2016-06-10 15:25:00,101.05,101.08,101.02,101.05,28375.0,63.0513,63.07,63.0326,63.0513,28375.0
2016-06-10 15:30:00,101.05,101.13,101.05,101.1,59329.0,63.0513,63.1012,63.0513,63.0825,59329.0
2016-06-10 15:35:00,101.1,101.15,101.09,101.13,58682.0,63.0825,63.1137,63.0762,63.1012,58682.0
2016-06-10 15:40:00,101.13,101.21,101.09,101.2,39087.0,63.1012,63.1511,63.0762,63.1449,39087.0
2016-06-10 15:45:00,101.19,101.4,101.19,101.39,96094.0,63.1386,63.2697,63.1386,63.2634,96094.0
2016-06-10 15:50:00,101.39,101.4,101.33,101.36,67978.0,63.2634,63.2697,63.226,63.2447,67978.0
2016-06-10 15:55:00,101.37,101.4,101.28,101.3,154186.0,63.251,63.2697,63.1948,63.2073,154186.0
2016-06-13 09:30:00,100.88,101.59,100.88,101.42,98211.0,62.9452,63.3882,62.9452,63.2822,98211.0
2016-06-13 09:35:00,101.41,101.45,101.17,101.34,27191.0,63.2759,63.3009,63.1262,63.2322,27191.0
2016-06-13 09:40:00,101.35,101.39,101.16,101.27,27684.0,63.2385,63.2634,63.1199,63.1886,27684.0
2016-06-13 09:45:00,101.25,101.26,100.86,100.87,43804.0,63.1761,63.1823,62.9327,62.939,43804.0
2016-06-13 09:50:00,100.89,101.05,100.87,100.92,30229.0,62.9515,63.0513,62.939,62.9702,30229.0
2016-06-13 09:55:00,100.88,101.12,100.88,101.1,33828.0,62.9452,63.095,62.9452,63.0825,33828.0
2016-06-13 10:00:00,101.1,101.12,100.96,101.05,33975.0,63.0825,63.095,62.9951,63.0513,33975.0
2016-06-13 10:05:00,101.04,101.07,100.88,100.91,33460.0,63.045,63.0638,62.9452,62.9639,33460.0
2016-06-13 10:10:00,100.92,100.98,100.82,100.95,46135.0,62.9702,63.0076,62.9078,62.9889,46135.0
2016-06-13 10:15:00,100.95,101.07,100.88,101.0,30138.0,62.9889,63.0638,62.9452,63.0201,30138.0
2016-06-13 10:20:00,101.0,101.07,100.99,101.0,29205.0,63.0201,63.0638,63.0138,63.0201,29205.0
2016-06-13 10:25:00,100.99,101.11,100.93,101.07,36723.0,63.0138,63.0887,62.9764,63.0638,36723.0
2016-06-13 10:30:00,101.08,101.13,101.06,101.07,42073.0,63.07,63.1012,63.0575,63.0638,42073.0
2016-06-13 10:35:00,101.08,101.13,101.01,101.01,33665.0,63.07,63.1012,63.0263,63.0263,33665.0
2016-06-13 10:40:00,101.01,101.02,100.85,100.86,23677.0,63.0263,63.0326,62.9265,62.9327,23677.0
2016-06-13 10:45:00,100.87,101.02,100.86,100.9,23881.0,62.939,63.0326,62.9327,62.9577,23881.0
2016-06-13 10:50:00,100.89,101.05,100.89,101.05,15702.0,62.9515,63.0513,62.9515,63.0513,15702.0
2016-06-13 10:55:00,101.05,101.18,101.01,101.09,25032.0,63.0513,63.1324,63.0263,63.0762,25032.0
2016-06-13 11:00:00,101.09,101.13,101.01,101.06,24439.0,63.0762,63.1012,63.0263,63.0575,24439.0
2016-06-13 11:05:00,101.07,101.08,101.0,101.04,24816.0,63.0638,63.07,63.0201,63.045,24816.0
2016-06-13 11:10:00,101.05,101.09,101.0,101.02,17534.0,63.0513,63.0762,63.0201,63.0326,17534.0
2016-06-13 11:15:00,101.02,101.05,100.98,101.03,16912.0,63.0326,63.0513,63.0076,63.0388,16912.0
2016-06-13 11:20:00,101.03,101.06,101.01,101.02,21187.0,63.0388,63.0575,63.0263,63.0326,21187.0
2016-06-13 11:25:00,101.02,101.17,100.98,101.16,31968.0,63.0326,63.1262,63.0076,63.1199,31968.0
2016-06-13 11:30:00,101.16,101.16,100.93,100.95,34135.0,63.1199,63.1199,62.9764,62.9889,34135.0
2016-06-13 11:35:00,100.97,100.97,100.87,100.88,28941.0,63.0014,63.0014,62.939,62.9452,28941.0
2016-06-13 11:40:00,100.86,100.95,100.86,100.91,21303.0,62.9327,62.9889,62.9327,62.9639,21303.0
2016-06-13 11:45:00,100.92,100.97,100.9,100.94,20870.0,62.9702,63.0014,62.9577,62.9826,20870.0
2016-06-13 11:50:00,100.92,100.93,100.87,100.92,19876.0,62.9702,62.9764,62.939,62.9702,19876.0
2016-06-13 11:55:00,100.92,100.99,100.92,100.98,17947.0,62.9702,63.0138,62.9702,63.0076,17947.0
2016-06-13 12:00:00,100.97,100.98,100.91,100.93,17000.0,63.0014,63.0076,62.9639,62.9764,17000.0
2016-06-13 12:05:00,100.94,100.94,100.88,100.92,14047.0,62.9826,62.9826,62.9452,62.9702,14047.0
2016-06-13 12:10:00,100.92,100.98,100.91,100.95,16260.0,62.9702,63.0076,62.9639,62.9889,16260.0
2016-06-13 12:15:00,100.96,101.0,100.95,100.95,13147.0,62.9951,63.0201,62.9889,62.9889,13147.0
2016-06-13 12:20:00,100.95,101.13,100.91,101.0,43939.0,62.9889,63.1012,62.9639,63.0201,43939.0
2016-06-13 12:25:00,101.0,101.04,100.98,100.99,17154.0,63.0201,63.045,63.0076,63.0138,17154.0
2016-06-13 12:30:00,100.99,101.03,100.97,101.02,18464.0,63.0138,63.0388,63.0014,63.0326,18464.0
2016-06-13 12:35:00,101.02,101.05,100.93,100.96,22799.0,63.0326,63.0513,62.9764,62.9951,22799.0
2016-06-13 12:40:00,100.95,101.06,100.95,101.01,18918.0,62.9889,63.0575,62.9889,63.0263,18918.0
2016-06-13 12:45:00,101.02,101.04,100.97,100.99,9042.0,63.0326,63.045,63.0014,63.0138,9042.0
2016-06-13 12:50:00,100.99,101.06,100.98,101.01,25638.0,63.0138,63.0575,63.0076,63.0263,25638.0
2016-06-13 12:55:00,101.01,101.09,101.0,101.07,14333.0,63.0263,63.0762,63.0201,63.0638,14333.0
2016-06-13 13:00:00,101.05,101.1,100.98,100.98,20800.0,63.0513,63.0825,63.0076,63.0076,20800.0
2016-06-13 13:05:00,100.98,100.98,100.93,100.94,14383.0,63.0076,63.0076,62.9764,62.9826,14383.0
2016-06-13 13:10:00,100.95,100.98,100.93,100.94,9566.0,62.9889,63.0076,62.9764,62.9826,9566.0
2016-06-13 13:15:00,100.93,100.96,100.87,100.89,19373.0,62.9764,62.9951,62.939,62.9515,19373.0
2016-06-13 13:20:00,100.89,100.94,100.87,100.92,10561.0,62.9515,62.9826,62.939,62.9702,10561.0
2016-06-13 13:25:00,100.93,100.98,100.92,100.95,10295.0,62.9764,63.0076,62.9702,62.9889,10295.0
2016-06-13 13:30:00,100.95,100.97,100.92,100.94,16710.0,62.9889,63.0014,62.9702,62.9826,16710.0
2016-06-13 13:35:00,100.94,100.96,100.85,100.9,16656.0,62.9826,62.9951,62.9265,62.9577,16656.0
2016-06-13 13:40:00,100.88,101.05,100.87,101.0,15806.0,62.9452,63.0513,62.939,63.0201,15806.0
2016-06-13 13:45:00,101.0,101.0,100.93,100.97,10333.0,63.0201,63.0201,62.9764,63.0014,10333.0
2016-06-13 13:50:00,100.97,100.97,100.81,100.82,37779.0,63.0014,63.0014,62.9015,62.9078,37779.0
2016-06-13 13:55:00,100.83,100.84,100.78,100.82,21621.0,62.914,62.9203,62.8828,62.9078,21621.0
2016-06-13 14:00:00,100.84,100.87,100.8,100.81,22890.0,62.9203,62.939,62.8953,62.9015,22890.0
2016-06-13 14:05:00,100.81,100.88,100.8,100.88,21050.0,62.9015,62.9452,62.8953,62.9452,21050.0
2016-06-13 14:10:00,100.88,100.92,100.87,100.9,18050.0,62.9452,62.9702,62.939,62.9577,18050.0
2016-06-13 14:15:00,100.89,100.89,100.83,100.84,19759.0,62.9515,62.9515,62.914,62.9203,19759.0
2016-06-13 14:20:00,100.84,100.84,100.78,100.82,39106.0,62.9203,62.9203,62.8828,62.9078,39106.0
2016-06-13 14:25:00,100.81,100.82,100.76,100.77,28005.0,62.9015,62.9078,62.8703,62.8766,28005.0
2016-06-13 14:30:00,100.76,100.86,100.76,100.85,32862.0,62.8703,62.9327,62.8703,62.9265,32862.0
2016-06-13 14:35:00,100.85,100.86,100.79,100.82,14327.0,62.9265,62.9327,62.8891,62.9078,14327.0
2016-06-13 14:40:00,100.83,100.91,100.82,100.88,35975.0,62.914,62.9639,62.9078,62.9452,35975.0
2016-06-13 14:45:00,100.88,100.91,100.85,100.87,21332.0,62.9452,62.9639,62.9265,62.939,21332.0
2016-06-13 14:50:00,100.87,100.89,100.8,100.89,20732.0,62.939,62.9515,62.8953,62.9515,20732.0
2016-06-13 14:55:00,100.88,100.92,100.82,100.83,16054.0,62.9452,62.9702,62.9078,62.914,16054.0
2016-06-13 15:00:00,100.82,100.84,100.78,100.8,19367.0,62.9078,62.9203,62.8828,62.8953,19367.0
2016-06-13 15:05:00,100.8,100.8,100.72,100.72,23460.0,62.8953,62.8953,62.8454,62.8454,23460.0
2016-06-13 15:10:00,100.72,100.8,100.69,100.73,32524.0,62.8454,62.8953,62.8267,62.8516,32524.0
2016-06-13 15:15:00,100.74,100.81,100.72,100.81,28263.0,62.8579,62.9015,62.8454,62.9015,28263.0
2016-06-13 15:20:00,100.82,100.86,100.79,100.83,25045.0,62.9078,62.9327,62.8891,62.914,25045.0
2016-06-13 15:25:00,100.83,100.86,100.76,100.81,25952.0,62.914,62.9327,62.8703,62.9015,25952.0
2016-06-13 15:30:00,100.81,100.85,100.77,100.77,30016.0,62.9015,62.9265,62.8766,62.8766,30016.0
2016-06-13 15:35:00,100.77,100.79,100.65,100.73,40717.0,62.8766,62.8891,62.8017,62.8516,40717.0
2016-06-13 15:40:00,100.73,100.74,100.64,100.64,56791.0,62.8516,62.8579,62.7955,62.7955,56791.0
2016-06-13 15:45:00,100.64,100.67,100.58,100.63,50244.0,62.7955,62.8142,62.758,62.7892,50244.0
2016-06-13 15:50:00,100.62,100.63,100.56,100.59,62412.0,62.783,62.7892,62.7455,62.7643,62412.0
2016-06-13 15:55:00,100.6,100.62,100.51,100.55,230817.0,62.7705,62.783,62.7143,62.7393,230817.0
2016-06-14 09:30:00,100.14,100.17,99.18,99.27,181702.0,62.4835,62.5022,61.8845,61.9406,181702.0
2016-06-14 09:35:00,99.23,99.44,99.18,99.38,79593.0,61.9157,62.0467,61.8845,62.0093,79593.0
2016-06-14 09:40:00,99.41,99.61,99.38,99.53,95755.0,62.028,62.1528,62.0093,62.1029,95755.0
2016-06-14 09:45:00,99.5,99.58,99.36,99.4,61113.0,62.0841,62.1341,61.9968,62.0217,61113.0
2016-06-14 09:50:00,99.43,99.61,99.41,99.53,50556.0,62.0405,62.1528,62.028,62.1029,50556.0
2016-06-14 09:55:00,99.54,99.75,99.5,99.75,165780.0,62.1091,62.2401,62.0841,62.2401,165780.0
2016-06-14 10:00:00,99.72,99.73,99.53,99.57,131284.0,62.2214,62.2277,62.1029,62.1278,131284.0
2016-06-14 10:05:00,99.57,99.62,99.34,99.34,66341.0,62.1278,62.159,61.9843,61.9843,66341.0
2016-06-14 10:10:00,99.33,99.47,99.3,99.31,52258.0,61.9781,62.0654,61.9594,61.9656,52258.0
2016-06-14 10:15:00,99.3,99.35,99.23,99.26,49954.0,61.9594,61.9906,61.9157,61.9344,49954.0
2016-06-14 10:20:00,99.26,99.29,99.21,99.24,33227.0,61.9344,61.9531,61.9032,61.9219,33227.0
2016-06-14 10:25:00,99.23,99.3,99.19,99.23,37906.0,61.9157,61.9594,61.8907,61.9157,37906.0
2016-06-14 10:30:00,99.23,99.42,99.22,99.38,54540.0,61.9157,62.0342,61.9094,62.0093,54540.0
2016-06-14 10:35:00,99.39,99.39,99.2,99.32,42048.0,62.0155,62.0155,61.897,61.9718,42048.0
2016-06-14 10:40:00,99.32,99.48,99.28,99.39,41564.0,61.9718,62.0717,61.9469,62.0155,41564.0
2016-06-14 10:45:00,99.38,99.38,99.19,99.27,44049.0,62.0093,62.0093,61.8907,61.9406,44049.0
2016-06-14 10:50:00,99.26,99.3,99.2,99.27,25174.0,61.9344,61.9594,61.897,61.9406,25174.0
2016-06-14 10:55:00,99.27,99.28,99.21,99.26,23436.0,61.9406,61.9469,61.9032,61.9344,23436.0
2016-06-14 11:00:00,99.27,99.33,99.24,99.33,43338.0,61.9406,61.9781,61.9219,61.9781,43338.0
2016-06-14 11:05:00,99.32,99.54,99.32,99.54,41459.0,61.9718,62.1091,61.9718,62.1091,41459.0
2016-06-14 11:10:00,99.53,99.66,99.43,99.47,36154.0,62.1029,62.184,62.0405,62.0654,36154.0
2016-06-14 11:15:00,99.48,99.52,99.37,99.48,38370.0,62.0717,62.0966,62.003,62.0717,38370.0
2016-06-14 11:20:00,99.49,99.67,99.49,99.67,37420.0,62.0779,62.1902,62.0779,62.1902,37420.0
2016-06-14 11:25:00,99.67,99.67,99.55,99.59,25583.0,62.1902,62.1902,62.1153,62.1403,25583.0
2016-06-14 11:30:00,99.59,99.64,99.54,99.58,33806.0,62.1403,62.1715,62.1091,62.1341,33806.0
2016-06-14 11:35:00,99.58,99.73,99.58,99.73,33574.0,62.1341,62.2277,62.1341,62.2277,33574.0
2016-06-14 11:40:00,99.73,99.74,99.69,99.7,15869.0,62.2277,62.2339,62.2027,62.2089,15869.0
2016-06-14 11:45:00,99.7,99.71,99.62,99.66,28635.0,62.2089,62.2152,62.159,62.184,28635.0
2016-06-14 11:50:00,99.65,99.71,99.64,99.7,39921.0,62.1777,62.2152,62.1715,62.2089,39921.0
2016-06-14 11:55:00,99.7,99.71,99.65,99.67,39182.0,62.2089,62.2152,62.1777,62.1902,39182.0
2016-06-14 12:00:00,99.67,99.76,99.64,99.75,43429.0,62.1902,62.2464,62.1715,62.2401,43429.0
2016-06-14 12:05:00,99.75,99.78,99.74,99.78,26679.0,62.2401,62.2589,62.2339,62.2589,26679.0
2016-06-14 12:10:00,99.78,99.84,99.77,99.83,52737.0,62.2589,62.2963,62.2526,62.2901,52737.0
2016-06-14 12:15:00,99.84,99.94,99.83,99.92,14327.0,62.2963,62.3587,62.2901,62.3462,14327.0
2016-06-14 12:20:00,99.92,99.99,99.91,99.98,13515.0,62.3462,62.3899,62.34,62.3836,13515.0
2016-06-14 12:25:00,99.99,100.05,99.98,100.0,23291.0,62.3899,62.4273,62.3836,62.3961,23291.0
2016-06-14 12:30:00,100.0,100.09,99.98,100.06,25613.0,62.3961,62.4523,62.3836,62.4336,25613.0
2016-06-14 12:35:00,100.06,100.08,100.05,100.06,13460.0,62.4336,62.446,62.4273,62.4336,13460.0
2016-06-14 12:40:00,100.05,100.06,99.97,99.97,14678.0,62.4273,62.4336,62.3774,62.3774,14678.0
2016-06-14 12:45:00,99.97,100.0,99.93,99.98,18578.0,62.3774,62.3961,62.3524,62.3836,18578.0
2016-06-14 12:50:00,99.98,100.0,99.95,99.97,12802.0,62.3836,62.3961,62.3649,62.3774,12802.0
2016-06-14 12:55:00,99.97,100.0,99.93,99.98,15852.0,62.3774,62.3961,62.3524,62.3836,15852.0
2016-06-14 13:00:00,99.98,99.98,99.84,99.84,95713.0,62.3836,62.3836,62.2963,62.2963,95713.0
2016-06-14 13:05:00,99.84,99.91,99.81,99.85,32968.0,62.2963,62.34,62.2776,62.3025,32968.0
2016-06-14 13:10:00,99.85,99.89,99.82,99.86,20626.0,62.3025,62.3275,62.2838,62.3088,20626.0
2016-06-14 13:15:00,99.87,99.9,99.82,99.84,35413.0,62.315,62.3337,62.2838,62.2963,35413.0
2016-06-14 13:20:00,99.84,99.91,99.84,99.88,18984.0,62.2963,62.34,62.2963,62.3213,18984.0
2016-06-14 13:25:00,99.88,99.89,99.82,99.83,28903.0,62.3213,62.3275,62.2838,62.2901,28903.0
2016-06-14 13:30:00,99.83,99.91,99.81,99.91,25626.0,62.2901,62.34,62.2776,62.34,25626.0
2016-06-14 13:35:00,99.91,99.92,99.88,99.9,14617.0,62.34,62.3462,62.3213,62.3337,14617.0
2016-06-14 13:40:00,99.9,99.91,99.83,99.84,21110.0,62.3337,62.34,62.2901,62.2963,21110.0
2016-06-14 13:45:00,99.84,99.87,99.77,99.77,33146.0,62.2963,62.315,62.2526,62.2526,33146.0
2016-06-14 13:50:00,99.77,99.79,99.76,99.77,18143.0,62.2526,62.2651,62.2464,62.2526,18143.0
2016-06-14 13:55:00,99.78,99.8,99.76,99.77,34369.0,62.2589,62.2713,62.2464,62.2526,34369.0
2016-06-14 14:00:00,99.77,99.78,99.73,99.77,40295.0,62.2526,62.2589,62.2277,62.2526,40295.0
2016-06-14 14:05:00,99.76,99.81,99.76,99.77,31407.0,62.2464,62.2776,62.2464,62.2526,31407.0
2016-06-14 14:10:00,99.77,99.79,99.7,99.79,28097.0,62.2526,62.2651,62.2089,62.2651,28097.0
2016-06-14 14:15:00,99.79,99.87,99.77,99.85,41657.0,62.2651,62.315,62.2526,62.3025,41657.0
2016-06-14 14:20:00,99.84,99.88,99.82,99.88,33292.0,62.2963,62.3213,62.2838,62.3213,33292.0
2016-06-14 14:25:00,99.87,99.92,99.83,99.91,36953.0,62.315,62.3462,62.2901,62.34,36953.0
2016-06-14 14:30:00,99.91,99.93,99.81,99.84,22532.0,62.34,62.3524,62.2776,62.2963,22532.0
2016-06-14 14:35:00,99.84,99.84,99.71,99.75,26057.0,62.2963,62.2963,62.2152,62.2401,26057.0
2016-06-14 14:40:00,99.75,99.79,99.71,99.79,26370.0,62.2401,62.2651,62.2152,62.2651,26370.0
2016-06-14 14:45:00,99.8,99.81,99.71,99.73,30266.0,62.2713,62.2776,62.2152,62.2277,30266.0
2016-06-14 14:50:00,99.74,99.75,99.65,99.66,32355.0,62.2339,62.2401,62.1777,62.184,32355.0
2016-06-14 14:55:00,99.65,99.66,99.57,99.59,30991.0,62.1777,62.184,62.1278,62.1403,30991.0
2016-06-14 15:00:00,99.58,99.73,99.49,99.72,66289.0,62.1341,62.2277,62.0779,62.2214,66289.0
2016-06-14 15:05:00,99.71,99.82,99.71,99.8,46128.0,62.2152,62.2838,62.2152,62.2713,46128.0
2016-06-14 15:10:00,99.81,99.9,99.78,99.89,47520.0,62.2776,62.3337,62.2589,62.3275,47520.0
2016-06-14 15:15:00,99.89,100.03,99.89,99.97,55075.0,62.3275,62.4148,62.3275,62.3774,55075.0
2016-06-14 15:20:00,99.97,100.0,99.85,99.85,48317.0,62.3774,62.3961,62.3025,62.3025,48317.0
2016-06-14 15:25:00,99.84,100.0,99.84,100.0,48398.0,62.2963,62.3961,62.2963,62.3961,48398.0
2016-06-14 15:30:00,99.99,100.0,99.9,99.97,69224.0,62.3899,62.3961,62.3337,62.3774,69224.0
2016-06-14 15:35:00,99.97,99.97,99.83,99.86,84632.0,62.3774,62.3774,62.2901,62.3088,84632.0
2016-06-14 15:40:00,99.86,99.94,99.81,99.9,105343.0,62.3088,62.3587,62.2776,62.3337,105343.0
2016-06-14 15:45:00,99.89,99.89,99.61,99.64,158045.0,62.3275,62.3275,62.1528,62.1715,158045.0
2016-06-14 15:50:00,99.64,99.73,99.64,99.72,182040.0,62.1715,62.2277,62.1715,62.2214,182040.0
2016-06-14 15:55:00,99.72,99.91,99.72,99.9,268333.0,62.2214,62.34,62.2214,62.3337,268333.0
2016-06-15 09:30:00,100.15,100.15,99.79,99.83,68784.0,62.4897,62.4897,62.2651,62.2901,68784.0
2016-06-15 09:35:00,99.83,100.13,99.83,100.05,29847.0,62.2901,62.4772,62.2901,62.4273,29847.0
2016-06-15 09:40:00,100.05,100.29,99.99,100.26,90364.0,62.4273,62.5771,62.3899,62.5584,90364.0
2016-06-15 09:45:00,100.27,100.27,100.04,100.1,26749.0,62.5646,62.5646,62.4211,62.4585,26749.0
2016-06-15 09:50:00,100.07,100.13,99.91,99.91,57823.0,62.4398,62.4772,62.34,62.34,57823.0
2016-06-15 09:55:00,99.89,99.93,99.81,99.83,50086.0,62.3275,62.3524,62.2776,62.2901,50086.0
2016-06-15 10:00:00,99.87,100.01,99.87,99.91,25542.0,62.315,62.4024,62.315,62.34,25542.0
2016-06-15 10:05:00,99.93,99.95,99.71,99.79,40572.0,62.3524,62.3649,62.2152,62.2651,40572.0
2016-06-15 10:10:00,99.78,99.82,99.76,99.78,27516.0,62.2589,62.2838,62.2464,62.2589,27516.0
2016-06-15 10:15:00,99.79,99.8,99.47,99.6,58364.0,62.2651,62.2713,62.0654,62.1465,58364.0
2016-06-15 10:20:00,99.59,99.67,99.59,99.62,24254.0,62.1403,62.1902,62.1403,62.159,24254.0
2016-06-15 10:25:00,99.63,99.73,99.61,99.73,28977.0,62.1653,62.2277,62.1528,62.2277,28977.0
2016-06-15 10:30:00,99.74,99.78,99.65,99.66,27018.0,62.2339,62.2589,62.1777,62.184,27018.0
2016-06-15 10:35:00,99.67,99.69,99.63,99.66,43439.0,62.1902,62.2027,62.1653,62.184,43439.0
2016-06-15 10:40:00,99.67,99.67,99.5,99.54,25034.0,62.1902,62.1902,62.0841,62.1091,25034.0
2016-06-15 10:45:00,99.54,99.59,99.49,99.49,22806.0,62.1091,62.1403,62.0779,62.0779,22806.0
2016-06-15 10:50:00,99.5,99.52,99.4,99.41,26563.0,62.0841,62.0966,62.0217,62.028,26563.0
2016-06-15 10:55:00,99.42,99.49,99.26,99.26,30562.0,62.0342,62.0779,61.9344,61.9344,30562.0
2016-06-15 11:00:00,99.27,99.44,99.25,99.32,30158.0,61.9406,62.0467,61.9282,61.9718,30158.0
2016-06-15 11:05:00,99.34,99.49,99.31,99.4,30385.0,61.9843,62.0779,61.9656,62.0217,30385.0
2016-06-15 11:10:00,99.39,99.42,99.32,99.33,32748.0,62.0155,62.0342,61.9718,61.9781,32748.0
2016-06-15 11:15:00,99.33,99.35,99.27,99.34,17712.0,61.9781,61.9906,61.9406,61.9843,17712.0
2016-06-15 11:20:00,99.35,99.44,99.35,99.41,16547.0,61.9906,62.0467,61.9906,62.028,16547.0
2016-06-15 11:25:00,99.41,99.48,99.4,99.46,21950.0,62.028,62.0717,62.0217,62.0592,21950.0
2016-06-15 11:30:00,99.43,99.56,99.43,99.56,19444.0,62.0405,62.1216,62.0405,62.1216,19444.0
2016-06-15 11:35:00,99.56,99.56,99.4,99.42,17945.0,62.1216,62.1216,62.0217,62.0342,17945.0
2016-06-15 11:40:00,99.42,99.46,99.39,99.39,13756.0,62.0342,62.0592,62.0155,62.0155,13756.0
2016-06-15 11:45:00,99.39,99.4,99.31,99.37,20164.0,62.0155,62.0217,61.9656,62.003,20164.0
2016-06-15 11:50:00,99.37,99.39,99.3,99.3,20544.0,62.003,62.0155,61.9594,61.9594,20544.0
2016-06-15 11:55:00,99.3,99.32,99.26,99.32,20080.0,61.9594,61.9718,61.9344,61.9718,20080.0
2016-06-15 12:00:00,99.31,99.43,99.29,99.4,24019.0,61.9656,62.0405,61.9531,62.0217,24019.0
2016-06-15 12:05:00,99.39,99.4,99.36,99.37,22291.0,62.0155,62.0217,61.9968,62.003,22291.0
2016-06-15 12:10:00,99.37,99.39,99.32,99.34,33689.0,62.003,62.0155,61.9718,61.9843,33689.0
2016-06-15 12:15:00,99.35,99.39,99.33,99.39,10773.0,61.9906,62.0155,61.9781,62.0155,10773.0
2016-06-15 12:20:00,99.39,99.4,99.34,99.35,15209.0,62.0155,62.0217,61.9843,61.9906,15209.0
2016-06-15 12:25:00,99.35,99.44,99.34,99.41,31342.0,61.9906,62.0467,61.9843,62.028,31342.0
2016-06-15 12:30:00,99.41,99.41,99.37,99.39,15409.0,62.028,62.028,62.003,62.0155,15409.0
2016-06-15 12:35:00,99.38,99.42,99.36,99.38,9811.0,62.0093,62.0342,61.9968,62.0093,9811.0
2016-06-15 12:40:00,99.38,99.52,99.37,99.46,26163.0,62.0093,62.0966,62.003,62.0592,26163.0
2016-06-15 12:45:00,99.46,99.47,99.39,99.4,13037.0,62.0592,62.0654,62.0155,62.0217,13037.0
2016-06-15 12:50:00,99.39,99.4,99.37,99.37,12598.0,62.0155,62.0217,62.003,62.003,12598.0
2016-06-15 12:55:00,99.37,99.42,99.37,99.38,11475.0,62.003,62.0342,62.003,62.0093,11475.0
2016-06-15 13:00:00,99.37,99.44,99.36,99.4,13190.0,62.003,62.0467,61.9968,62.0217,13190.0
2016-06-15 13:05:00,99.4,99.46,99.39,99.43,20898.0,62.0217,62.0592,62.0155,62.0405,20898.0
2016-06-15 13:10:00,99.43,99.44,99.35,99.36,19199.0,62.0405,62.0467,61.9906,61.9968,19199.0
2016-06-15 13:15:00,99.36,99.41,99.35,99.4,17903.0,61.9968,62.028,61.9906,62.0217,17903.0
2016-06-15 13:20:00,99.4,99.48,99.39,99.48,14156.0,62.0217,62.0717,62.0155,62.0717,14156.0
2016-06-15 13:25:00,99.48,99.57,99.47,99.55,11508.0,62.0717,62.1278,62.0654,62.1153,11508.0
2016-06-15 13:30:00,99.55,99.64,99.55,99.61,27037.0,62.1153,62.1715,62.1153,62.1528,27037.0
2016-06-15 13:35:00,99.61,99.64,99.58,99.63,29213.0,62.1528,62.1715,62.1341,62.1653,29213.0
2016-06-15 13:40:00,99.63,99.69,99.62,99.69,16362.0,62.1653,62.2027,62.159,62.2027,16362.0
2016-06-15 13:45:00,99.7,99.72,99.66,99.7,12736.0,62.2089,62.2214,62.184,62.2089,12736.0
2016-06-15 13:50:00,99.7,99.81,99.69,99.78,17115.0,62.2089,62.2776,62.2027,62.2589,17115.0
2016-06-15 13:55:00,99.78,99.83,99.72,99.74,15374.0,62.2589,62.2901,62.2214,62.2339,15374.0
2016-06-15 14:00:00,99.79,100.12,99.74,100.1,55784.0,62.2651,62.471,62.2339,62.4585,55784.0
2016-06-15 14:05:00,100.09,100.19,99.95,99.96,37057.0,62.4523,62.5147,62.3649,62.3712,37057.0
2016-06-15 14:10:00,99.99,100.04,99.91,99.97,41925.0,62.3899,62.4211,62.34,62.3774,41925.0
2016-06-15 14:15:00,99.97,100.12,99.94,100.11,47233.0,62.3774,62.471,62.3587,62.4648,47233.0
2016-06-15 14:20:00,100.08,100.14,99.99,100.12,18028.0,62.446,62.4835,62.3899,62.471,18028.0
2016-06-15 14:25:00,100.14,100.17,100.08,100.09,32263.0,62.4835,62.5022,62.446,62.4523,32263.0
2016-06-15 14:30:00,100.09,100.18,99.99,100.15,59641.0,62.4523,62.5084,62.3899,62.4897,59641.0
2016-06-15 14:35:00,100.15,100.19,100.1,100.16,35522.0,62.4897,62.5147,62.4585,62.496,35522.0
2016-06-15 14:40:00,100.15,100.24,100.1,100.18,45897.0,62.4897,62.5459,62.4585,62.5084,45897.0
2016-06-15 14:45:00,100.17,100.3,100.14,100.26,58931.0,62.5022,62.5833,62.4835,62.5584,58931.0
2016-06-15 14:50:00,100.25,100.29,100.19,100.21,33371.0,62.5521,62.5771,62.5147,62.5272,33371.0
2016-06-15 14:55:00,100.21,100.26,100.17,100.22,36128.0,62.5272,62.5584,62.5022,62.5334,36128.0
2016-06-15 15:00:00,100.21,100.23,100.13,100.18,28109.0,62.5272,62.5396,62.4772,62.5084,28109.0
2016-06-15 15:05:00,100.18,100.21,100.12,100.12,42572.0,62.5084,62.5272,62.471,62.471,42572.0
2016-06-15 15:10:00,100.12,100.19,100.11,100.18,30944.0,62.471,62.5147,62.4648,62.5084,30944.0
2016-06-15 15:15:00,100.17,100.17,100.05,100.14,27750.0,62.5022,62.5022,62.4273,62.4835,27750.0
2016-06-15 15:20:00,100.15,100.29,100.14,100.23,31396.0,62.4897,62.5771,62.4835,62.5396,31396.0
2016-06-15 15:25:00,100.23,100.26,100.21,100.23,21529.0,62.5396,62.5584,62.5272,62.5396,21529.0
2016-06-15 15:30:00,100.23,100.25,100.16,100.16,32790.0,62.5396,62.5521,62.496,62.496,32790.0
2016-06-15 15:35:00,100.16,100.2,100.01,100.05,45330.0,62.496,62.5209,62.4024,62.4273,45330.0
2016-06-15 15:40:00,100.03,100.07,99.87,99.87,71383.0,62.4148,62.4398,62.315,62.315,71383.0
2016-06-15 15:45:00,99.85,99.85,99.65,99.73,60069.0,62.3025,62.3025,62.1777,62.2277,60069.0
2016-06-15 15:50:00,99.73,99.74,99.62,99.66,77190.0,62.2277,62.2339,62.159,62.184,77190.0
2016-06-15 15:55:00,99.66,99.76,99.59,99.67,228014.0,62.184,62.2464,62.1403,62.1902,228014.0
2016-06-16 09:30:00,99.62,99.62,99.35,99.55,104756.0,62.159,62.159,61.9906,62.1153,104756.0
2016-06-16 09:35:00,99.56,99.79,99.5,99.59,100203.0,62.1216,62.2651,62.0841,62.1403,100203.0
2016-06-16 09:40:00,99.6,99.65,99.36,99.36,62440.0,62.1465,62.1777,61.9968,61.9968,62440.0
2016-06-16 09:45:00,99.35,99.37,99.01,99.04,39815.0,61.9906,62.003,61.7784,61.7971,39815.0
2016-06-16 09:50:00,99.03,99.08,99.01,99.06,29944.0,61.7909,61.8221,61.7784,61.8096,29944.0
2016-06-16 09:55:00,99.05,99.11,98.99,98.99,63614.0,61.8034,61.8408,61.7659,61.7659,63614.0
2016-06-16 10:00:00,99.01,99.15,99.0,99.04,51230.0,61.7784,61.8658,61.7722,61.7971,51230.0
2016-06-16 10:05:00,99.05,99.15,99.03,99.13,54185.0,61.8034,61.8658,61.7909,61.8533,54185.0
2016-06-16 10:10:00,99.12,99.13,99.06,99.08,49335.0,61.847,61.8533,61.8096,61.8221,49335.0
2016-06-16 10:15:00,99.08,99.16,99.0,99.02,40913.0,61.8221,61.872,61.7722,61.7846,40913.0
2016-06-16 10:20:00,99.02,99.05,98.97,98.99,41163.0,61.7846,61.8034,61.7534,61.7659,41163.0
2016-06-16 10:25:00,99.0,99.12,98.99,99.08,31921.0,61.7722,61.847,61.7659,61.8221,31921.0
2016-06-16 10:30:00,99.07,99.14,99.06,99.11,38003.0,61.8158,61.8595,61.8096,61.8408,38003.0
2016-06-16 10:35:00,99.12,99.22,99.09,99.15,49534.0,61.847,61.9094,61.8283,61.8658,49534.0
2016-06-16 10:40:00,99.16,99.28,99.15,99.28,33175.0,61.872,61.9469,61.8658,61.9469,33175.0
2016-06-16 10:45:00,99.27,99.28,99.2,99.23,33638.0,61.9406,61.9469,61.897,61.9157,33638.0
2016-06-16 10:50:00,99.23,99.24,99.15,99.19,36157.0,61.9157,61.9219,61.8658,61.8907,36157.0
2016-06-16 10:55:00,99.19,99.27,99.19,99.21,30608.0,61.8907,61.9406,61.8907,61.9032,30608.0
2016-06-16 11:00:00,99.21,99.4,99.19,99.39,44486.0,61.9032,62.0217,61.8907,62.0155,44486.0
2016-06-16 11:05:00,99.39,99.48,99.37,99.46,46595.0,62.0155,62.0717,62.003,62.0592,46595.0
2016-06-16 11:10:00,99.46,99.46,99.39,99.43,29939.0,62.0592,62.0592,62.0155,62.0405,29939.0
2016-06-16 11:15:00,99.42,99.42,99.29,99.29,64963.0,62.0342,62.0342,61.9531,61.9531,64963.0
2016-06-16 11:20:00,99.3,99.36,99.26,99.35,28744.0,61.9594,61.9968,61.9344,61.9906,28744.0
2016-06-16 11:25:00,99.35,99.67,99.34,99.67,35994.0,61.9906,62.1902,61.9843,62.1902,35994.0
2016-06-16 11:30:00,99.65,99.72,99.51,99.54,42948.0,62.1777,62.2214,62.0904,62.1091,42948.0
2016-06-16 11:35:00,99.54,99.55,99.47,99.48,28570.0,62.1091,62.1153,62.0654,62.0717,28570.0
2016-06-16 11:40:00,99.48,99.5,99.36,99.41,36498.0,62.0717,62.0841,61.9968,62.028,36498.0
2016-06-16 11:45:00,99.41,99.43,99.34,99.39,27071.0,62.028,62.0405,61.9843,62.0155,27071.0
2016-06-16 11:50:00,99.39,99.47,99.39,99.45,43241.0,62.0155,62.0654,62.0155,62.0529,43241.0
2016-06-16 11:55:00,99.46,99.47,99.37,99.38,44085.0,62.0592,62.0654,62.003,62.0093,44085.0
2016-06-16 12:00:00,99.4,99.4,99.25,99.28,43989.0,62.0217,62.0217,61.9282,61.9469,43989.0
2016-06-16 12:05:00,99.28,99.3,99.23,99.28,41543.0,61.9469,61.9594,61.9157,61.9469,41543.0
2016-06-16 12:10:00,99.27,99.32,99.24,99.3,84032.0,61.9406,61.9718,61.9219,61.9594,84032.0
2016-06-16 12:15:00,99.3,99.47,99.29,99.45,26585.0,61.9594,62.0654,61.9531,62.0529,26585.0
2016-06-16 12:20:00,99.45,99.62,99.42,99.62,37541.0,62.0529,62.159,62.0342,62.159,37541.0
2016-06-16 12:25:00,99.62,99.68,99.58,99.65,34903.0,62.159,62.1965,62.1341,62.1777,34903.0
2016-06-16 12:30:00,99.65,99.7,99.62,99.7,25582.0,62.1777,62.2089,62.159,62.2089,25582.0
2016-06-16 12:35:00,99.7,99.79,99.65,99.79,36314.0,62.2089,62.2651,62.1777,62.2651,36314.0
2016-06-16 12:40:00,99.78,99.95,99.75,99.93,28482.0,62.2589,62.3649,62.2401,62.3524,28482.0
2016-06-16 12:45:00,99.92,99.94,99.79,99.79,56130.0,62.3462,62.3587,62.2651,62.2651,56130.0
2016-06-16 12:50:00,99.8,99.8,99.64,99.66,36041.0,62.2713,62.2713,62.1715,62.184,36041.0
2016-06-16 12:55:00,99.68,99.72,99.64,99.65,26242.0,62.1965,62.2214,62.1715,62.1777,26242.0
2016-06-16 13:00:00,99.65,99.79,99.64,99.71,28797.0,62.1777,62.2651,62.1715,62.2152,28797.0
2016-06-16 13:05:00,99.72,99.73,99.57,99.63,30551.0,62.2214,62.2277,62.1278,62.1653,30551.0
2016-06-16 13:10:00,99.64,99.78,99.62,99.66,46659.0,62.1715,62.2589,62.159,62.184,46659.0
2016-06-16 13:15:00,99.67,99.68,99.56,99.67,39736.0,62.1902,62.1965,62.1216,62.1902,39736.0
2016-06-16 13:20:00,99.65,99.66,99.57,99.58,26702.0,62.1777,62.184,62.1278,62.1341,26702.0
2016-06-16 13:25:00,99.59,99.67,99.57,99.67,25091.0,62.1403,62.1902,62.1278,62.1902,25091.0
2016-06-16 13:30:00,99.65,99.66,99.55,99.57,38645.0,62.1777,62.184,62.1153,62.1278,38645.0
2016-06-16 13:35:00,99.57,99.75,99.57,99.73,65391.0,62.1278,62.2401,62.1278,62.2277,65391.0
2016-06-16 13:40:00,99.74,99.84,99.69,99.8,90234.0,62.2339,62.2963,62.2027,62.2713,90234.0
2016-06-16 13:45:00,99.79,99.8,99.61,99.68,36989.0,62.2651,62.2713,62.1528,62.1965,36989.0
2016-06-16 13:50:00,99.69,99.7,99.56,99.61,31308.0,62.2027,62.2089,62.1216,62.1528,31308.0
2016-06-16 13:55:00,99.61,99.64,99.5,99.5,35007.0,62.1528,62.1715,62.0841,62.0841,35007.0
2016-06-16 14:00:00,99.51,99.75,99.48,99.74,35068.0,62.0904,62.2401,62.0717,62.2339,35068.0
2016-06-16 14:05:00,99.73,99.81,99.73,99.79,36174.0,62.2277,62.2776,62.2277,62.2651,36174.0
2016-06-16 14:10:00,99.8,99.87,99.78,99.83,52732.0,62.2713,62.315,62.2589,62.2901,52732.0
2016-06-16 14:15:00,99.84,99.91,99.82,99.88,27067.0,62.2963,62.34,62.2838,62.3213,27067.0
2016-06-16 14:20:00,99.87,99.93,99.83,99.9,23809.0,62.315,62.3524,62.2901,62.3337,23809.0
2016-06-16 14:25:00,99.89,99.94,99.84,99.85,36960.0,62.3275,62.3587,62.2963,62.3025,36960.0
2016-06-16 14:30:00,99.87,99.95,99.87,99.9,37014.0,62.315,62.3649,62.315,62.3337,37014.0
2016-06-16 14:35:00,99.9,100.01,99.88,99.9,42320.0,62.3337,62.4024,62.3213,62.3337,42320.0
2016-06-16 14:40:00,99.89,99.94,99.88,99.9,32602.0,62.3275,62.3587,62.3213,62.3337,32602.0
2016-06-16 14:45:00,99.91,99.91,99.84,99.9,27936.0,62.34,62.34,62.2963,62.3337,27936.0
2016-06-16 14:50:00,99.9,99.97,99.85,99.96,34054.0,62.3337,62.3774,62.3025,62.3712,34054.0
2016-06-16 14:55:00,99.97,99.98,99.8,99.81,31351.0,62.3774,62.3836,62.2713,62.2776,31351.0
2016-06-16 15:00:00,99.81,99.85,99.78,99.78,35071.0,62.2776,62.3025,62.2589,62.2589,35071.0
2016-06-16 15:05:00,99.79,99.88,99.78,99.87,34739.0,62.2651,62.3213,62.2589,62.315,34739.0
2016-06-16 15:10:00,99.87,99.93,99.87,99.9,33610.0,62.315,62.3524,62.315,62.3337,33610.0
2016-06-16 15:15:00,99.91,100.03,99.87,99.99,41877.0,62.34,62.4148,62.315,62.3899,41877.0
2016-06-16 15:20:00,99.97,100.0,99.91,99.97,29660.0,62.3774,62.3961,62.34,62.3774,29660.0
2016-06-16 15:25:00,99.98,100.0,99.89,99.93,53539.0,62.3836,62.3961,62.3275,62.3524,53539.0
2016-06-16 15:30:00,99.92,99.95,99.89,99.89,63838.0,62.3462,62.3649,62.3275,62.3275,63838.0
2016-06-16 15:35:00,99.9,99.99,99.87,99.99,55499.0,62.3337,62.3899,62.315,62.3899,55499.0
2016-06-16 15:40:00,99.99,100.1,99.98,100.09,44074.0,62.3899,62.4585,62.3836,62.4523,44074.0
2016-06-16 15:45:00,100.08,100.13,100.05,100.09,127495.0,62.446,62.4772,62.4273,62.4523,127495.0
2016-06-16 15:50:00,100.1,100.12,100.05,100.1,90337.0,62.4585,62.471,62.4273,62.4585,90337.0
2016-06-16 15:55:00,100.09,100.26,100.09,100.15,223979.0,62.4523,62.5584,62.4523,62.4897,223979.0
2016-06-17 09:30:00,100.45,100.55,100.01,100.48,1048833.0,62.6769,62.7393,62.4024,62.6956,1048833.0
2016-06-17 09:35:00,100.46,100.51,100.12,100.36,38785.0,62.6831,62.7143,62.471,62.6208,38785.0
2016-06-17 09:40:00,100.36,100.4,99.81,99.81,66652.0,62.6208,62.6457,62.2776,62.2776,66652.0
2016-06-17 09:45:00,99.83,99.84,99.64,99.76,73243.0,62.2901,62.2963,62.1715,62.2464,73243.0
2016-06-17 09:50:00,99.77,99.94,99.74,99.85,72232.0,62.2526,62.3587,62.2339,62.3025,72232.0
2016-06-17 09:55:00,99.85,99.9,99.81,99.82,58153.0,62.3025,62.3337,62.2776,62.2838,58153.0
2016-06-17 10:00:00,99.82,99.89,99.66,99.74,105562.0,62.2838,62.3275,62.184,62.2339,105562.0
2016-06-17 10:05:00,99.75,99.9,99.74,99.85,65954.0,62.2401,62.3337,62.2339,62.3025,65954.0
2016-06-17 10:10:00,99.85,100.0,99.85,99.93,42686.0,62.3025,62.3961,62.3025,62.3524,42686.0
2016-06-17 10:15:00,99.93,100.06,99.91,100.02,33176.0,62.3524,62.4336,62.34,62.4086,33176.0
2016-06-17 10:20:00,100.03,100.06,99.91,99.92,24486.0,62.4148,62.4336,62.34,62.3462,24486.0
2016-06-17 10:25:00,99.92,99.92,99.75,99.8,50572.0,62.3462,62.3462,62.2401,62.2713,50572.0
2016-06-17 10:30:00,99.79,99.79,99.63,99.75,45305.0,62.2651,62.2651,62.1653,62.2401,45305.0
2016-06-17 10:35:00,99.74,99.8,99.66,99.79,34343.0,62.2339,62.2713,62.184,62.2651,34343.0
2016-06-17 10:40:00,99.79,99.82,99.74,99.77,37281.0,62.2651,62.2838,62.2339,62.2526,37281.0
2016-06-17 10:45:00,99.77,99.83,99.76,99.82,24555.0,62.2526,62.2901,62.2464,62.2838,24555.0
2016-06-17 10:50:00,99.82,99.9,99.8,99.89,32841.0,62.2838,62.3337,62.2713,62.3275,32841.0
2016-06-17 10:55:00,99.88,99.94,99.85,99.87,42159.0,62.3213,62.3587,62.3025,62.315,42159.0
2016-06-17 11:00:00,99.86,99.88,99.82,99.86,43319.0,62.3088,62.3213,62.2838,62.3088,43319.0
2016-06-17 11:05:00,99.86,99.92,99.85,99.9,55179.0,62.3088,62.3462,62.3025,62.3337,55179.0
2016-06-17 11:10:00,99.91,100.04,99.87,100.03,55265.0,62.34,62.4211,62.315,62.4148,55265.0
2016-06-17 11:15:00,100.04,100.16,100.02,100.16,45440.0,62.4211,62.496,62.4086,62.496,45440.0
2016-06-17 11:20:00,100.16,100.19,100.08,100.12,26541.0,62.496,62.5147,62.446,62.471,26541.0
2016-06-17 11:25:00,100.12,100.13,99.99,100.0,25915.0,62.471,62.4772,62.3899,62.3961,25915.0
2016-06-17 11:30:00,99.99,100.13,99.97,100.09,34468.0,62.3899,62.4772,62.3774,62.4523,34468.0
2016-06-17 11:35:00,100.09,100.19,100.08,100.14,106622.0,62.4523,62.5147,62.446,62.4835,106622.0
2016-06-17 11:40:00,100.14,100.14,100.06,100.13,21344.0,62.4835,62.4835,62.4336,62.4772,21344.0
2016-06-17 11:45:00,100.13,100.19,100.07,100.19,18373.0,62.4772,62.5147,62.4398,62.5147,18373.0
2016-06-17 11:50:00,100.19,100.25,100.18,100.23,22483.0,62.5147,62.5521,62.5084,62.5396,22483.0
2016-06-17 11:55:00,100.22,100.37,100.22,100.34,31929.0,62.5334,62.627,62.5334,62.6083,31929.0
2016-06-17 12:00:00,100.35,100.4,100.3,100.37,24222.0,62.6145,62.6457,62.5833,62.627,24222.0
2016-06-17 12:05:00,100.36,100.46,100.31,100.46,26239.0,62.6208,62.6831,62.5896,62.6831,26239.0
2016-06-17 12:10:00,100.45,100.51,100.44,100.51,50550.0,62.6769,62.7143,62.6707,62.7143,50550.0
2016-06-17 12:15:00,100.51,100.55,100.45,100.5,26908.0,62.7143,62.7393,62.6769,62.7081,26908.0
2016-06-17 12:20:00,100.49,100.56,100.49,100.51,25589.0,62.7019,62.7455,62.7019,62.7143,25589.0
2016-06-17 12:25:00,100.51,100.55,100.49,100.52,17247.0,62.7143,62.7393,62.7019,62.7206,17247.0
2016-06-17 12:30:00,100.51,100.52,100.39,100.42,19314.0,62.7143,62.7206,62.6395,62.6582,19314.0
2016-06-17 12:35:00,100.43,100.48,100.4,100.45,20822.0,62.6644,62.6956,62.6457,62.6769,20822.0
2016-06-17 12:40:00,100.45,100.5,100.44,100.47,14929.0,62.6769,62.7081,62.6707,62.6894,14929.0
2016-06-17 12:45:00,100.47,100.48,100.37,100.38,18565.0,62.6894,62.6956,62.627,62.6332,18565.0
2016-06-17 12:50:00,100.38,100.48,100.38,100.47,19232.0,62.6332,62.6956,62.6332,62.6894,19232.0
2016-06-17 12:55:00,100.46,100.53,100.46,100.51,25323.0,62.6831,62.7268,62.6831,62.7143,25323.0
2016-06-17 13:00:00,100.52,100.52,100.41,100.44,27759.0,62.7206,62.7206,62.652,62.6707,27759.0
2016-06-17 13:05:00,100.43,100.56,100.43,100.56,19159.0,62.6644,62.7455,62.6644,62.7455,19159.0
2016-06-17 13:10:00,100.55,100.58,100.51,100.57,19436.0,62.7393,62.758,62.7143,62.7518,19436.0
2016-06-17 13:15:00,100.56,100.66,100.56,100.64,23091.0,62.7455,62.8079,62.7455,62.7955,23091.0
2016-06-17 13:20:00,100.64,100.65,100.61,100.62,14534.0,62.7955,62.8017,62.7767,62.783,14534.0
2016-06-17 13:25:00,100.62,100.7,100.62,100.65,22218.0,62.783,62.8329,62.783,62.8017,22218.0
2016-06-17 13:30:00,100.64,100.64,100.56,100.59,31386.0,62.7955,62.7955,62.7455,62.7643,31386.0
2016-06-17 13:35:00,100.59,100.59,100.51,100.55,29145.0,62.7643,62.7643,62.7143,62.7393,29145.0
2016-06-17 13:40:00,100.56,100.65,100.55,100.59,25904.0,62.7455,62.8017,62.7393,62.7643,25904.0
2016-06-17 13:45:00,100.58,100.62,100.54,100.59,30698.0,62.758,62.783,62.7331,62.7643,30698.0
2016-06-17 13:50:00,100.59,100.65,100.58,100.6,20800.0,62.7643,62.8017,62.758,62.7705,20800.0
2016-06-17 13:55:00,100.59,100.64,100.58,100.62,15894.0,62.7643,62.7955,62.758,62.783,15894.0
2016-06-17 14:00:00,100.61,100.61,100.53,100.56,25286.0,62.7767,62.7767,62.7268,62.7455,25286.0
2016-06-17 14:05:00,100.55,100.55,100.48,100.54,39643.0,62.7393,62.7393,62.6956,62.7331,39643.0
2016-06-17 14:10:00,100.54,100.64,100.54,100.62,34409.0,62.7331,62.7955,62.7331,62.783,34409.0
2016-06-17 14:15:00,100.63,100.72,100.59,100.59,17057.0,62.7892,62.8454,62.7643,62.7643,17057.0
2016-06-17 14:20:00,100.59,100.68,100.56,100.65,63081.0,62.7643,62.8204,62.7455,62.8017,63081.0
2016-06-17 14:25:00,100.64,100.71,100.62,100.69,28816.0,62.7955,62.8391,62.783,62.8267,28816.0
2016-06-17 14:30:00,100.7,100.83,100.67,100.8,43548.0,62.8329,62.914,62.8142,62.8953,43548.0
2016-06-17 14:35:00,100.79,100.86,100.78,100.84,34061.0,62.8891,62.9327,62.8828,62.9203,34061.0
2016-06-17 14:40:00,100.84,100.85,100.77,100.82,30245.0,62.9203,62.9265,62.8766,62.9078,30245.0
2016-06-17 14:45:00,100.83,100.86,100.76,100.82,37261.0,62.914,62.9327,62.8703,62.9078,37261.0
2016-06-17 14:50:00,100.83,100.87,100.78,100.87,31659.0,62.914,62.939,62.8828,62.939,31659.0
2016-06-17 14:55:00,100.86,100.87,100.81,100.85,31033.0,62.9327,62.939,62.9015,62.9265,31033.0
2016-06-17 15:00:00,100.84,100.91,100.82,100.9,32758.0,62.9203,62.9639,62.9078,62.9577,32758.0
2016-06-17 15:05:00,100.9,100.93,100.86,100.91,36918.0,62.9577,62.9764,62.9327,62.9639,36918.0
2016-06-17 15:10:00,100.9,101.0,100.9,100.95,45472.0,62.9577,63.0201,62.9577,62.9889,45472.0
2016-06-17 15:15:00,100.94,100.95,100.84,100.91,28827.0,62.9826,62.9889,62.9203,62.9639,28827.0
2016-06-17 15:20:00,100.92,100.94,100.87,100.87,29835.0,62.9702,62.9826,62.939,62.939,29835.0
2016-06-17 15:25:00,100.87,100.87,100.77,100.79,50459.0,62.939,62.939,62.8766,62.8891,50459.0
2016-06-17 15:30:00,100.79,100.79,100.7,100.74,68181.0,62.8891,62.8891,62.8329,62.8579,68181.0
2016-06-17 15:35:00,100.75,100.77,100.69,100.7,53885.0,62.8641,62.8766,62.8267,62.8329,53885.0
2016-06-17 15:40:00,100.7,100.74,100.61,100.71,66718.0,62.8329,62.8579,62.7767,62.8391,66718.0
2016-06-17 15:45:00,100.7,100.72,100.52,100.6,124540.0,62.8329,62.8454,62.7206,62.7705,124540.0
2016-06-17 15:50:00,100.59,100.68,100.58,100.65,113878.0,62.7643,62.8204,62.758,62.8017,113878.0
2016-06-17 15:55:00,100.64,100.72,100.57,100.71,304103.0,62.7955,62.8454,62.7518,62.8391,304103.0
2016-06-20 09:30:00,101.3,101.64,101.18,101.57,157208.0,63.2073,63.4194,63.1324,63.3757,157208.0
2016-06-20 09:35:00,101.56,101.83,101.55,101.77,101790.0,63.3695,63.538,63.3633,63.5005,101790.0
2016-06-20 09:40:00,101.76,101.84,101.64,101.72,68536.0,63.4943,63.5442,63.4194,63.4693,68536.0
2016-06-20 09:45:00,101.73,101.86,101.66,101.7,70691.0,63.4756,63.5567,63.4319,63.4569,70691.0
2016-06-20 09:50:00,101.71,101.74,101.52,101.53,62963.0,63.4631,63.4818,63.3445,63.3508,62963.0
2016-06-20 09:55:00,101.53,101.61,101.42,101.45,90875.0,63.3508,63.4007,63.2822,63.3009,90875.0
2016-06-20 10:00:00,101.44,101.58,101.44,101.56,68070.0,63.2946,63.382,63.2946,63.3695,68070.0
2016-06-20 10:05:00,101.57,101.85,101.56,101.84,63674.0,63.3757,63.5505,63.3695,63.5442,63674.0
2016-06-20 10:10:00,101.85,101.87,101.73,101.79,50517.0,63.5505,63.5629,63.4756,63.513,50517.0
2016-06-20 10:15:00,101.78,101.79,101.64,101.71,41930.0,63.5068,63.513,63.4194,63.4631,41930.0
2016-06-20 10:20:00,101.7,101.72,101.57,101.63,32561.0,63.4569,63.4693,63.3757,63.4132,32561.0
2016-06-20 10:25:00,101.62,101.62,101.38,101.41,62034.0,63.4069,63.4069,63.2572,63.2759,62034.0
2016-06-20 10:30:00,101.41,101.45,101.34,101.34,49619.0,63.2759,63.3009,63.2322,63.2322,49619.0
2016-06-20 10:35:00,101.34,101.36,101.3,101.31,53952.0,63.2322,63.2447,63.2073,63.2135,53952.0
2016-06-20 10:40:00,101.31,101.33,101.26,101.31,45031.0,63.2135,63.226,63.1823,63.2135,45031.0
2016-06-20 10:45:00,101.32,101.34,101.29,101.3,40407.0,63.2198,63.2322,63.201,63.2073,40407.0
2016-06-20 10:50:00,101.29,101.31,101.24,101.27,43977.0,63.201,63.2135,63.1698,63.1886,43977.0
2016-06-20 10:55:00,101.27,101.29,101.26,101.27,39800.0,63.1886,63.201,63.1823,63.1886,39800.0
2016-06-20 11:00:00,101.27,101.35,101.27,101.31,60470.0,63.1886,63.2385,63.1886,63.2135,60470.0
2016-06-20 11:05:00,101.31,101.34,101.29,101.31,61197.0,63.2135,63.2322,63.201,63.2135,61197.0
2016-06-20 11:10:00,101.32,101.4,101.31,101.37,46902.0,63.2198,63.2697,63.2135,63.251,46902.0
2016-06-20 11:15:00,101.37,101.45,101.34,101.44,38931.0,63.251,63.3009,63.2322,63.2946,38931.0
2016-06-20 11:20:00,101.44,101.64,101.44,101.62,42052.0,63.2946,63.4194,63.2946,63.4069,42052.0
2016-06-20 11:25:00,101.62,101.73,101.58,101.71,39656.0,63.4069,63.4756,63.382,63.4631,39656.0
2016-06-20 11:30:00,101.72,101.78,101.66,101.75,32294.0,63.4693,63.5068,63.4319,63.4881,32294.0
2016-06-20 11:35:00,101.74,101.81,101.72,101.74,59776.0,63.4818,63.5255,63.4693,63.4818,59776.0
2016-06-20 11:40:00,101.74,101.82,101.72,101.72,52223.0,63.4818,63.5317,63.4693,63.4693,52223.0
2016-06-20 11:45:00,101.73,101.77,101.69,101.75,36951.0,63.4756,63.5005,63.4506,63.4881,36951.0
2016-06-20 11:50:00,101.76,101.81,101.73,101.77,29524.0,63.4943,63.5255,63.4756,63.5005,29524.0
2016-06-20 11:55:00,101.78,101.79,101.73,101.73,19606.0,63.5068,63.513,63.4756,63.4756,19606.0
2016-06-20 12:00:00,101.73,101.75,101.65,101.65,28885.0,63.4756,63.4881,63.4257,63.4257,28885.0
2016-06-20 12:05:00,101.65,101.66,101.57,101.59,22434.0,63.4257,63.4319,63.3757,63.3882,22434.0
2016-06-20 12:10:00,101.59,101.66,101.58,101.65,26106.0,63.3882,63.4319,63.382,63.4257,26106.0
2016-06-20 12:15:00,101.65,101.73,101.64,101.71,46730.0,63.4257,63.4756,63.4194,63.4631,46730.0
2016-06-20 12:20:00,101.71,101.72,101.66,101.68,65532.0,63.4631,63.4693,63.4319,63.4444,65532.0
2016-06-20 12:25:00,101.67,101.72,101.67,101.7,27691.0,63.4381,63.4693,63.4381,63.4569,27691.0
2016-06-20 12:30:00,101.7,101.73,101.68,101.7,31299.0,63.4569,63.4756,63.4444,63.4569,31299.0
2016-06-20 12:35:00,101.7,101.77,101.68,101.76,30997.0,63.4569,63.5005,63.4444,63.4943,30997.0
2016-06-20 12:40:00,101.76,101.77,101.69,101.7,61558.0,63.4943,63.5005,63.4506,63.4569,61558.0
2016-06-20 12:45:00,101.7,101.76,101.69,101.74,47618.0,63.4569,63.4943,63.4506,63.4818,47618.0
2016-06-20 12:50:00,101.74,101.76,101.7,101.72,80290.0,63.4818,63.4943,63.4569,63.4693,80290.0
2016-06-20 12:55:00,101.72,101.74,101.7,101.71,52312.0,63.4693,63.4818,63.4569,63.4631,52312.0
2016-06-20 13:00:00,101.71,101.78,101.7,101.77,55349.0,63.4631,63.5068,63.4569,63.5005,55349.0
2016-06-20 13:05:00,101.77,101.82,101.74,101.81,32963.0,63.5005,63.5317,63.4818,63.5255,32963.0
2016-06-20 13:10:00,101.8,101.81,101.71,101.71,29075.0,63.5193,63.5255,63.4631,63.4631,29075.0
2016-06-20 13:15:00,101.7,101.81,101.7,101.8,25517.0,63.4569,63.5255,63.4569,63.5193,25517.0
2016-06-20 13:20:00,101.81,101.81,101.72,101.73,66818.0,63.5255,63.5255,63.4693,63.4756,66818.0
2016-06-20 13:25:00,101.73,101.73,101.69,101.7,20247.0,63.4756,63.4756,63.4506,63.4569,20247.0
2016-06-20 13:30:00,101.71,101.72,101.63,101.64,26159.0,63.4631,63.4693,63.4132,63.4194,26159.0
2016-06-20 13:35:00,101.64,101.73,101.64,101.71,40595.0,63.4194,63.4756,63.4194,63.4631,40595.0
2016-06-20 13:40:00,101.7,101.74,101.68,101.74,26904.0,63.4569,63.4818,63.4444,63.4818,26904.0
2016-06-20 13:45:00,101.73,101.74,101.68,101.72,33978.0,63.4756,63.4818,63.4444,63.4693,33978.0
2016-06-20 13:50:00,101.71,101.77,101.7,101.73,28205.0,63.4631,63.5005,63.4569,63.4756,28205.0
2016-06-20 13:55:00,101.73,101.76,101.7,101.76,49548.0,63.4756,63.4943,63.4569,63.4943,49548.0
2016-06-20 14:00:00,101.76,101.78,101.7,101.74,48614.0,63.4943,63.5068,63.4569,63.4818,48614.0
2016-06-20 14:05:00,101.74,101.75,101.68,101.72,44923.0,63.4818,63.4881,63.4444,63.4693,44923.0
2016-06-20 14:10:00,101.71,101.76,101.68,101.71,68141.0,63.4631,63.4943,63.4444,63.4631,68141.0
2016-06-20 14:15:00,101.71,101.76,101.7,101.74,22477.0,63.4631,63.4943,63.4569,63.4818,22477.0
2016-06-20 14:20:00,101.74,101.75,101.7,101.73,70862.0,63.4818,63.4881,63.4569,63.4756,70862.0
2016-06-20 14:25:00,101.73,101.74,101.67,101.7,52520.0,63.4756,63.4818,63.4381,63.4569,52520.0
2016-06-20 14:30:00,101.71,101.71,101.68,101.69,23209.0,63.4631,63.4631,63.4444,63.4506,23209.0
2016-06-20 14:35:00,101.7,101.72,101.68,101.69,38279.0,63.4569,63.4693,63.4444,63.4506,38279.0
2016-06-20 14:40:00,101.7,101.73,101.69,101.72,26268.0,63.4569,63.4756,63.4506,63.4693,26268.0
2016-06-20 14:45:00,101.71,101.73,101.69,101.72,60878.0,63.4631,63.4756,63.4506,63.4693,60878.0
2016-06-20 14:50:00,101.72,101.74,101.71,101.73,48697.0,63.4693,63.4818,63.4631,63.4756,48697.0
2016-06-20 14:55:00,101.73,101.74,101.7,101.73,55127.0,63.4756,63.4818,63.4569,63.4756,55127.0
2016-06-20 15:00:00,101.72,101.74,101.71,101.73,45246.0,63.4693,63.4818,63.4631,63.4756,45246.0
2016-06-20 15:05:00,101.73,101.8,101.73,101.77,68211.0,63.4756,63.5193,63.4756,63.5005,68211.0
2016-06-20 15:10:00,101.77,101.84,101.76,101.83,41144.0,63.5005,63.5442,63.4943,63.538,41144.0
2016-06-20 15:15:00,101.83,101.83,101.72,101.81,68863.0,63.538,63.538,63.4693,63.5255,68863.0
2016-06-20 15:20:00,101.81,101.9,101.8,101.9,47981.0,63.5255,63.5817,63.5193,63.5817,47981.0
2016-06-20 15:25:00,101.89,101.91,101.83,101.85,63742.0,63.5754,63.5879,63.538,63.5505,63742.0
2016-06-20 15:30:00,101.86,101.87,101.81,101.83,51830.0,63.5567,63.5629,63.5255,63.538,51830.0
2016-06-20 15:35:00,101.83,101.9,101.81,101.87,74931.0,63.538,63.5817,63.5255,63.5629,74931.0
2016-06-20 15:40:00,101.87,101.88,101.83,101.84,90336.0,63.5629,63.5692,63.538,63.5442,90336.0
2016-06-20 15:45:00,101.83,101.83,101.66,101.67,91161.0,63.538,63.538,63.4319,63.4381,91161.0
2016-06-20 15:50:00,101.67,101.67,101.51,101.52,106281.0,63.4381,63.4381,63.3383,63.3445,106281.0
2016-06-20 15:55:00,101.52,101.62,101.49,101.56,195265.0,63.3445,63.4069,63.3258,63.3695,195265.0
2016-06-21 09:30:00,100.88,100.99,100.46,100.54,217651.0,63.5818,63.6512,63.3171,63.3675,217651.0
2016-06-21 09:35:00,100.53,100.87,100.51,100.79,248013.0,63.3612,63.5755,63.3486,63.5251,248013.0
2016-06-21 09:40:00,100.79,100.86,100.59,100.63,176677.0,63.5251,63.5692,63.3991,63.4243,176677.0
2016-06-21 09:45:00,100.62,100.72,100.54,100.64,101921.0,63.418,63.481,63.3675,63.4306,101921.0
2016-06-21 09:50:00,100.64,100.76,100.63,100.71,112079.0,63.4306,63.5062,63.4243,63.4747,112079.0
2016-06-21 09:55:00,100.7,100.73,100.62,100.66,77456.0,63.4684,63.4873,63.418,63.4432,77456.0
2016-06-21 10:00:00,100.66,100.79,100.61,100.73,190709.0,63.4432,63.5251,63.4117,63.4873,190709.0
2016-06-21 10:05:00,100.72,100.8,100.66,100.78,150712.0,63.481,63.5314,63.4432,63.5188,150712.0
2016-06-21 10:10:00,100.78,100.82,100.69,100.69,66877.0,63.5188,63.544,63.4621,63.4621,66877.0
2016-06-21 10:15:00,100.69,100.78,100.68,100.72,65138.0,63.4621,63.5188,63.4558,63.481,65138.0
2016-06-21 10:20:00,100.71,100.77,100.64,100.73,63189.0,63.4747,63.5125,63.4306,63.4873,63189.0
2016-06-21 10:25:00,100.72,100.91,100.72,100.85,59714.0,63.481,63.6007,63.481,63.5629,59714.0
2016-06-21 10:30:00,100.85,100.97,100.84,100.9,74971.0,63.5629,63.6386,63.5566,63.5944,74971.0
2016-06-21 10:35:00,100.9,100.97,100.87,100.88,81029.0,63.5944,63.6386,63.5755,63.5818,81029.0
2016-06-21 10:40:00,100.88,100.95,100.85,100.88,113850.0,63.5818,63.626,63.5629,63.5818,113850.0
2016-06-21 10:45:00,100.88,100.88,100.7,100.72,52613.0,63.5818,63.5818,63.4684,63.481,52613.0
2016-06-21 10:50:00,100.7,100.75,100.67,100.68,50969.0,63.4684,63.4999,63.4495,63.4558,50969.0
2016-06-21 10:55:00,100.67,100.73,100.62,100.73,29914.0,63.4495,63.4873,63.418,63.4873,29914.0
2016-06-21 11:00:00,100.72,100.8,100.7,100.79,87984.0,63.481,63.5314,63.4684,63.5251,87984.0
2016-06-21 11:05:00,100.8,100.8,100.68,100.72,84224.0,63.5314,63.5314,63.4558,63.481,84224.0
2016-06-21 11:10:00,100.72,100.81,100.7,100.81,79460.0,63.481,63.5377,63.4684,63.5377,79460.0
2016-06-21 11:15:00,100.81,100.91,100.81,100.83,71134.0,63.5377,63.6007,63.5377,63.5503,71134.0
2016-06-21 11:20:00,100.83,100.83,100.62,100.66,36203.0,63.5503,63.5503,63.418,63.4432,36203.0
2016-06-21 11:25:00,100.67,100.73,100.65,100.73,37214.0,63.4495,63.4873,63.4369,63.4873,37214.0
2016-06-21 11:30:00,100.73,100.76,100.67,100.73,35582.0,63.4873,63.5062,63.4495,63.4873,35582.0
2016-06-21 11:35:00,100.74,100.84,100.74,100.8,27732.0,63.4936,63.5566,63.4936,63.5314,27732.0
2016-06-21 11:40:00,100.79,100.88,100.77,100.86,31809.0,63.5251,63.5818,63.5125,63.5692,31809.0
2016-06-21 11:45:00,100.86,100.96,100.85,100.95,21957.0,63.5692,63.6323,63.5629,63.626,21957.0
2016-06-21 11:50:00,100.95,100.95,100.92,100.95,40084.0,63.626,63.626,63.6071,63.626,40084.0
2016-06-21 11:55:00,100.94,100.99,100.92,100.99,29372.0,63.6197,63.6512,63.6071,63.6512,29372.0
2016-06-21 12:00:00,100.98,100.99,100.94,100.99,14428.0,63.6449,63.6512,63.6197,63.6512,14428.0
2016-06-21 12:05:00,100.98,101.01,100.87,100.89,38192.0,63.6449,63.6638,63.5755,63.5881,38192.0
2016-06-21 12:10:00,100.89,100.89,100.81,100.83,27879.0,63.5881,63.5881,63.5377,63.5503,27879.0
2016-06-21 12:15:00,100.82,100.84,100.74,100.75,15725.0,63.544,63.5566,63.4936,63.4999,15725.0
2016-06-21 12:20:00,100.75,100.77,100.71,100.76,36514.0,63.4999,63.5125,63.4747,63.5062,36514.0
2016-06-21 12:25:00,100.75,100.78,100.74,100.75,9265.0,63.4999,63.5188,63.4936,63.4999,9265.0
2016-06-21 12:30:00,100.75,100.83,100.75,100.81,26699.0,63.4999,63.5503,63.4999,63.5377,26699.0
2016-06-21 12:35:00,100.8,100.85,100.78,100.83,14078.0,63.5314,63.5629,63.5188,63.5503,14078.0
2016-06-21 12:40:00,100.83,100.85,100.81,100.82,12446.0,63.5503,63.5629,63.5377,63.544,12446.0
2016-06-21 12:45:00,100.83,100.83,100.8,100.82,10715.0,63.5503,63.5503,63.5314,63.544,10715.0
2016-06-21 12:50:00,100.81,100.87,100.8,100.85,17514.0,63.5377,63.5755,63.5314,63.5629,17514.0
2016-06-21 12:55:00,100.85,100.86,100.76,100.77,30055.0,63.5629,63.5692,63.5062,63.5125,30055.0
2016-06-21 13:00:00,100.78,100.81,100.77,100.77,16366.0,63.5188,63.5377,63.5125,63.5125,16366.0
2016-06-21 13:05:00,100.77,100.77,100.7,100.7,19651.0,63.5125,63.5125,63.4684,63.4684,19651.0
2016-06-21 13:10:00,100.7,100.72,100.68,100.72,14392.0,63.4684,63.481,63.4558,63.481,14392.0
2016-06-21 13:15:00,100.72,100.76,100.71,100.75,22556.0,63.481,63.5062,63.4747,63.4999,22556.0
2016-06-21 13:20:00,100.75,100.77,100.73,100.75,19363.0,63.4999,63.5125,63.4873,63.4999,19363.0
2016-06-21 13:25:00,100.75,100.79,100.75,100.79,10327.0,63.4999,63.5251,63.4999,63.5251,10327.0
2016-06-21 13:30:00,100.8,100.85,100.8,100.81,10731.0,63.5314,63.5629,63.5314,63.5377,10731.0
2016-06-21 13:35:00,100.8,100.81,100.78,100.78,6751.0,63.5314,63.5377,63.5188,63.5188,6751.0
2016-06-21 13:40:00,100.78,100.83,100.77,100.81,18918.0,63.5188,63.5503,63.5125,63.5377,18918.0
2016-06-21 13:45:00,100.81,100.81,100.71,100.71,14641.0,63.5377,63.5377,63.4747,63.4747,14641.0
2016-06-21 13:50:00,100.72,100.76,100.7,100.75,21500.0,63.481,63.5062,63.4684,63.4999,21500.0
2016-06-21 13:55:00,100.75,100.85,100.75,100.85,26568.0,63.4999,63.5629,63.4999,63.5629,26568.0
2016-06-21 14:00:00,100.84,100.93,100.84,100.92,15430.0,63.5566,63.6134,63.5566,63.6071,15430.0
2016-06-21 14:05:00,100.91,101.01,100.91,100.98,17924.0,63.6007,63.6638,63.6007,63.6449,17924.0
2016-06-21 14:10:00,100.99,101.07,100.99,101.05,65581.0,63.6512,63.7016,63.6512,63.689,65581.0
2016-06-21 14:15:00,101.05,101.13,101.02,101.13,25008.0,63.689,63.7394,63.6701,63.7394,25008.0
2016-06-21 14:20:00,101.13,101.14,101.1,101.12,22552.0,63.7394,63.7457,63.7205,63.7331,22552.0
2016-06-21 14:25:00,101.12,101.14,101.07,101.08,16750.0,63.7331,63.7457,63.7016,63.7079,16750.0
2016-06-21 14:30:00,101.07,101.09,101.05,101.07,17504.0,63.7016,63.7142,63.689,63.7016,17504.0
2016-06-21 14:35:00,101.07,101.13,101.06,101.11,22491.0,63.7016,63.7394,63.6953,63.7268,22491.0
2016-06-21 14:40:00,101.09,101.09,101.04,101.08,12729.0,63.7142,63.7142,63.6827,63.7079,12729.0
2016-06-21 14:45:00,101.08,101.11,101.05,101.05,21529.0,63.7079,63.7268,63.689,63.689,21529.0
2016-06-21 14:50:00,101.04,101.05,101.0,101.02,22469.0,63.6827,63.689,63.6575,63.6701,22469.0
2016-06-21 14:55:00,101.02,101.05,100.95,100.96,27005.0,63.6701,63.689,63.626,63.6323,27005.0
2016-06-21 15:00:00,100.97,101.03,100.91,100.92,51721.0,63.6386,63.6764,63.6007,63.6071,51721.0
2016-06-21 15:05:00,100.93,100.97,100.91,100.97,24177.0,63.6134,63.6386,63.6007,63.6386,24177.0
2016-06-21 15:10:00,100.99,101.02,100.95,100.98,21486.0,63.6512,63.6701,63.626,63.6449,21486.0
2016-06-21 15:15:00,100.99,101.01,100.98,101.0,60027.0,63.6512,63.6638,63.6449,63.6575,60027.0
2016-06-21 15:20:00,101.0,101.04,100.94,100.95,36841.0,63.6575,63.6827,63.6197,63.626,36841.0
2016-06-21 15:25:00,100.95,100.99,100.89,100.93,54499.0,63.626,63.6512,63.5881,63.6134,54499.0
2016-06-21 15:30:00,100.93,100.99,100.91,100.95,37416.0,63.6134,63.6512,63.6007,63.626,37416.0
2016-06-21 15:35:00,100.95,100.98,100.91,100.91,36629.0,63.626,63.6449,63.6007,63.6007,36629.0
2016-06-21 15:40:00,100.92,100.94,100.84,100.93,82332.0,63.6071,63.6197,63.5566,63.6134,82332.0
2016-06-21 15:45:00,100.92,100.99,100.88,100.98,139999.0,63.6071,63.6512,63.5818,63.6449,139999.0
2016-06-21 15:50:00,100.98,100.99,100.89,100.91,136282.0,63.6449,63.6512,63.5881,63.6007,136282.0
2016-06-21 15:55:00,100.9,100.97,100.87,100.88,180256.0,63.5944,63.6386,63.5755,63.5818,180256.0
2016-06-22 09:30:00,101.0,101.29,100.86,101.26,86568.0,63.6575,63.8403,63.5692,63.8213,86568.0
2016-06-22 09:35:00,101.28,101.43,101.25,101.4,29286.0,63.834,63.9285,63.815,63.9096,29286.0
2016-06-22 09:40:00,101.38,101.41,101.28,101.3,48160.0,63.897,63.9159,63.834,63.8466,48160.0
2016-06-22 09:45:00,101.29,101.4,101.29,101.35,56498.0,63.8403,63.9096,63.8403,63.8781,56498.0
2016-06-22 09:50:00,101.36,101.4,101.31,101.39,49876.0,63.8844,63.9096,63.8529,63.9033,49876.0
2016-06-22 09:55:00,101.39,101.61,101.38,101.61,67882.0,63.9033,64.0419,63.897,64.0419,67882.0
2016-06-22 10:00:00,101.59,101.61,101.38,101.43,43929.0,64.0293,64.0419,63.897,63.9285,43929.0
2016-06-22 10:05:00,101.42,101.44,101.25,101.31,31908.0,63.9222,63.9348,63.815,63.8529,31908.0
2016-06-22 10:10:00,101.31,101.58,101.3,101.58,42819.0,63.8529,64.023,63.8466,64.023,42819.0
2016-06-22 10:15:00,101.58,101.6,101.5,101.59,53689.0,64.023,64.0356,63.9726,64.0293,53689.0
2016-06-22 10:20:00,101.58,101.65,101.53,101.62,39477.0,64.023,64.0672,63.9915,64.0482,39477.0
2016-06-22 10:25:00,101.63,101.75,101.57,101.75,94218.0,64.0545,64.1302,64.0167,64.1302,94218.0
2016-06-22 10:30:00,101.75,101.76,101.59,101.59,55553.0,64.1302,64.1365,64.0293,64.0293,55553.0
2016-06-22 10:35:00,101.61,101.75,101.6,101.75,38021.0,64.0419,64.1302,64.0356,64.1302,38021.0
2016-06-22 10:40:00,101.73,101.77,101.62,101.69,41201.0,64.1176,64.1428,64.0482,64.0924,41201.0
2016-06-22 10:45:00,101.68,101.69,101.49,101.5,21568.0,64.0861,64.0924,63.9663,63.9726,21568.0
2016-06-22 10:50:00,101.5,101.57,101.47,101.48,20569.0,63.9726,64.0167,63.9537,63.96,20569.0
2016-06-22 10:55:00,101.48,101.52,101.44,101.47,23526.0,63.96,63.9852,63.9348,63.9537,23526.0
2016-06-22 11:00:00,101.47,101.53,101.45,101.51,36521.0,63.9537,63.9915,63.9411,63.9789,36521.0
2016-06-22 11:05:00,101.51,101.51,101.44,101.46,25073.0,63.9789,63.9789,63.9348,63.9474,25073.0
2016-06-22 11:10:00,101.47,101.47,101.4,101.46,18440.0,63.9537,63.9537,63.9096,63.9474,18440.0
2016-06-22 11:15:00,101.46,101.54,101.46,101.5,26933.0,63.9474,63.9978,63.9474,63.9726,26933.0
2016-06-22 11:20:00,101.51,101.53,101.49,101.53,26891.0,63.9789,63.9915,63.9663,63.9915,26891.0
2016-06-22 11:25:00,101.53,101.69,101.52,101.68,35628.0,63.9915,64.0924,63.9852,64.0861,35628.0
2016-06-22 11:30:00,101.69,101.7,101.34,101.35,37834.0,64.0924,64.0987,63.8718,63.8781,37834.0
2016-06-22 11:35:00,101.34,101.38,101.31,101.37,34994.0,63.8718,63.897,63.8529,63.8907,34994.0
2016-06-22 11:40:00,101.36,101.39,101.32,101.37,17580.0,63.8844,63.9033,63.8592,63.8907,17580.0
2016-06-22 11:45:00,101.38,101.46,101.36,101.42,22922.0,63.897,63.9474,63.8844,63.9222,22922.0
2016-06-22 11:50:00,101.41,101.45,101.37,101.4,13911.0,63.9159,63.9411,63.8907,63.9096,13911.0
2016-06-22 11:55:00,101.39,101.41,101.32,101.33,15772.0,63.9033,63.9159,63.8592,63.8655,15772.0
2016-06-22 12:00:00,101.33,101.39,101.33,101.36,18876.0,63.8655,63.9033,63.8655,63.8844,18876.0
2016-06-22 12:05:00,101.35,101.37,101.29,101.31,18603.0,63.8781,63.8907,63.8403,63.8529,18603.0
2016-06-22 12:10:00,101.32,101.34,101.31,101.32,17007.0,63.8592,63.8718,63.8529,63.8592,17007.0
2016-06-22 12:15:00,101.33,101.33,101.24,101.25,16947.0,63.8655,63.8655,63.8087,63.815,16947.0
2016-06-22 12:20:00,101.23,101.24,101.09,101.09,27898.0,63.8024,63.8087,63.7142,63.7142,27898.0
2016-06-22 12:25:00,101.09,101.11,101.08,101.11,24566.0,63.7142,63.7268,63.7079,63.7268,24566.0
2016-06-22 12:30:00,101.1,101.14,101.1,101.14,17743.0,63.7205,63.7457,63.7205,63.7457,17743.0
2016-06-22 12:35:00,101.14,101.2,101.13,101.19,13140.0,63.7457,63.7835,63.7394,63.7772,13140.0
2016-06-22 12:40:00,101.18,101.29,101.18,101.27,9391.0,63.7709,63.8403,63.7709,63.8276,9391.0
2016-06-22 12:45:00,101.26,101.26,101.17,101.24,14621.0,63.8213,63.8213,63.7646,63.8087,14621.0
2016-06-22 12:50:00,101.25,101.28,101.22,101.27,13424.0,63.815,63.834,63.7961,63.8276,13424.0
2016-06-22 12:55:00,101.27,101.39,101.26,101.36,38027.0,63.8276,63.9033,63.8213,63.8844,38027.0
2016-06-22 13:00:00,101.37,101.4,101.33,101.36,26267.0,63.8907,63.9096,63.8655,63.8844,26267.0
2016-06-22 13:05:00,101.36,101.37,101.29,101.32,25398.0,63.8844,63.8907,63.8403,63.8592,25398.0
2016-06-22 13:10:00,101.32,101.35,101.28,101.33,33026.0,63.8592,63.8781,63.834,63.8655,33026.0
2016-06-22 13:15:00,101.34,101.36,101.29,101.35,21716.0,63.8718,63.8844,63.8403,63.8781,21716.0
2016-06-22 13:20:00,101.35,101.36,101.28,101.33,21807.0,63.8781,63.8844,63.834,63.8655,21807.0
2016-06-22 13:25:00,101.33,101.41,101.33,101.4,28321.0,63.8655,63.9159,63.8655,63.9096,28321.0
2016-06-22 13:30:00,101.4,101.42,101.36,101.4,21891.0,63.9096,63.9222,63.8844,63.9096,21891.0
2016-06-22 13:35:00,101.39,101.48,101.39,101.44,17332.0,63.9033,63.96,63.9033,63.9348,17332.0
2016-06-22 13:40:00,101.43,101.47,101.43,101.45,18086.0,63.9285,63.9537,63.9285,63.9411,18086.0
2016-06-22 13:45:00,101.46,101.47,101.42,101.43,11307.0,63.9474,63.9537,63.9222,63.9285,11307.0
2016-06-22 13:50:00,101.44,101.48,101.43,101.45,14006.0,63.9348,63.96,63.9285,63.9411,14006.0
2016-06-22 13:55:00,101.45,101.46,101.37,101.38,22614.0,63.9411,63.9474,63.8907,63.897,22614.0
2016-06-22 14:00:00,101.38,101.38,101.29,101.33,25157.0,63.897,63.897,63.8403,63.8655,25157.0
2016-06-22 14:05:00,101.33,101.36,101.26,101.27,29515.0,63.8655,63.8844,63.8213,63.8276,29515.0
2016-06-22 14:10:00,101.28,101.3,101.23,101.26,29530.0,63.834,63.8466,63.8024,63.8213,29530.0
2016-06-22 14:15:00,101.26,101.26,101.15,101.15,32880.0,63.8213,63.8213,63.752,63.752,32880.0
2016-06-22 14:20:00,101.16,101.17,101.12,101.15,22326.0,63.7583,63.7646,63.7331,63.752,22326.0
2016-06-22 14:25:00,101.14,101.25,101.13,101.25,25054.0,63.7457,63.815,63.7394,63.815,25054.0
2016-06-22 14:30:00,101.25,101.3,101.24,101.26,16805.0,63.815,63.8466,63.8087,63.8213,16805.0
2016-06-22 14:35:00,101.26,101.26,101.17,101.18,17414.0,63.8213,63.8213,63.7646,63.7709,17414.0
2016-06-22 14:40:00,101.17,101.18,101.14,101.15,21920.0,63.7646,63.7709,63.7457,63.752,21920.0
2016-06-22 14:45:00,101.15,101.16,101.12,101.15,24990.0,63.752,63.7583,63.7331,63.752,24990.0
2016-06-22 14:50:00,101.15,101.17,101.12,101.15,28278.0,63.752,63.7646,63.7331,63.752,28278.0
2016-06-22 14:55:00,101.15,101.18,101.13,101.16,41641.0,63.752,63.7709,63.7394,63.7583,41641.0
2016-06-22 15:00:00,101.15,101.26,101.14,101.23,25138.0,63.752,63.8213,63.7457,63.8024,25138.0
2016-06-22 15:05:00,101.24,101.26,101.08,101.08,34582.0,63.8087,63.8213,63.7079,63.7079,34582.0
2016-06-22 15:10:00,101.09,101.18,101.09,101.18,42252.0,63.7142,63.7709,63.7142,63.7709,42252.0
2016-06-22 15:15:00,101.18,101.22,101.15,101.18,38715.0,63.7709,63.7961,63.752,63.7709,38715.0
2016-06-22 15:20:00,101.17,101.18,101.13,101.14,28493.0,63.7646,63.7709,63.7394,63.7457,28493.0
2016-06-22 15:25:00,101.14,101.15,101.08,101.11,38471.0,63.7457,63.752,63.7079,63.7268,38471.0
2016-06-22 15:30:00,101.11,101.13,101.07,101.1,42375.0,63.7268,63.7394,63.7016,63.7205,42375.0
2016-06-22 15:35:00,101.09,101.1,101.04,101.08,44677.0,63.7142,63.7205,63.6827,63.7079,44677.0
2016-06-22 15:40:00,101.08,101.13,101.04,101.05,47639.0,63.7079,63.7394,63.6827,63.689,47639.0
2016-06-22 15:45:00,101.05,101.16,101.05,101.15,76521.0,63.689,63.7583,63.689,63.752,76521.0
2016-06-22 15:50:00,101.14,101.18,101.04,101.15,107810.0,63.7457,63.7709,63.6827,63.752,107810.0
2016-06-22 15:55:00,101.15,101.17,101.0,101.03,180441.0,63.752,63.7646,63.6575,63.6764,180441.0
2016-06-23 09:30:00,101.67,101.75,101.4,101.67,73603.0,64.0798,64.1302,63.9096,64.0798,73603.0
2016-06-23 09:35:00,101.64,101.69,101.37,101.37,32070.0,64.0608,64.0924,63.8907,63.8907,32070.0
2016-06-23 09:40:00,101.35,101.52,101.26,101.29,74425.0,63.8781,63.9852,63.8213,63.8403,74425.0
2016-06-23 09:45:00,101.33,101.45,101.28,101.29,50361.0,63.8655,63.9411,63.834,63.8403,50361.0
2016-06-23 09:50:00,101.29,101.44,101.2,101.42,22916.0,63.8403,63.9348,63.7835,63.9222,22916.0
2016-06-23 09:55:00,101.44,101.44,101.29,101.38,21419.0,63.9348,63.9348,63.8403,63.897,21419.0
2016-06-23 10:00:00,101.4,101.56,101.37,101.44,28997.0,63.9096,64.0104,63.8907,63.9348,28997.0
2016-06-23 10:05:00,101.44,101.46,101.36,101.4,25746.0,63.9348,63.9474,63.8844,63.9096,25746.0
2016-06-23 10:10:00,101.4,101.5,101.39,101.5,15170.0,63.9096,63.9726,63.9033,63.9726,15170.0
2016-06-23 10:15:00,101.51,101.52,101.36,101.37,18623.0,63.9789,63.9852,63.8844,63.8907,18623.0
2016-06-23 10:20:00,101.38,101.47,101.37,101.46,12268.0,63.897,63.9537,63.8907,63.9474,12268.0
2016-06-23 10:25:00,101.46,101.52,101.29,101.29,30906.0,63.9474,63.9852,63.8403,63.8403,30906.0
2016-06-23 10:30:00,101.28,101.29,101.04,101.06,20914.0,63.834,63.8403,63.6827,63.6953,20914.0
2016-06-23 10:35:00,101.05,101.17,101.02,101.16,19919.0,63.689,63.7646,63.6701,63.7583,19919.0
2016-06-23 10:40:00,101.16,101.22,101.1,101.1,17799.0,63.7583,63.7961,63.7205,63.7205,17799.0
2016-06-23 10:45:00,101.1,101.16,101.1,101.15,24985.0,63.7205,63.7583,63.7205,63.752,24985.0
2016-06-23 10:50:00,101.16,101.17,101.09,101.16,20778.0,63.7583,63.7646,63.7142,63.7583,20778.0
2016-06-23 10:55:00,101.17,101.2,101.13,101.15,16707.0,63.7646,63.7835,63.7394,63.752,16707.0
2016-06-23 11:00:00,101.14,101.33,101.14,101.33,21741.0,63.7457,63.8655,63.7457,63.8655,21741.0
2016-06-23 11:05:00,101.34,101.39,101.31,101.37,32760.0,63.8718,63.9033,63.8529,63.8907,32760.0
2016-06-23 11:10:00,101.37,101.4,101.33,101.34,18517.0,63.8907,63.9096,63.8655,63.8718,18517.0
2016-06-23 11:15:00,101.34,101.39,101.34,101.36,17713.0,63.8718,63.9033,63.8718,63.8844,17713.0
2016-06-23 11:20:00,101.37,101.42,101.35,101.38,45395.0,63.8907,63.9222,63.8781,63.897,45395.0
2016-06-23 11:25:00,101.39,101.43,101.34,101.43,18915.0,63.9033,63.9285,63.8718,63.9285,18915.0
2016-06-23 11:30:00,101.42,101.44,101.4,101.43,16549.0,63.9222,63.9348,63.9096,63.9285,16549.0
2016-06-23 11:35:00,101.43,101.54,101.43,101.49,30715.0,63.9285,63.9978,63.9285,63.9663,30715.0
2016-06-23 11:40:00,101.5,101.58,101.49,101.49,16220.0,63.9726,64.023,63.9663,63.9663,16220.0
2016-06-23 11:45:00,101.49,101.5,101.42,101.42,22587.0,63.9663,63.9726,63.9222,63.9222,22587.0
2016-06-23 11:50:00,101.42,101.47,101.39,101.4,9307.0,63.9222,63.9537,63.9033,63.9096,9307.0
2016-06-23 11:55:00,101.41,101.43,101.38,101.41,8887.0,63.9159,63.9285,63.897,63.9159,8887.0
2016-06-23 12:00:00,101.41,101.44,101.39,101.4,15745.0,63.9159,63.9348,63.9033,63.9096,15745.0
2016-06-23 12:05:00,101.39,101.41,101.36,101.41,10881.0,63.9033,63.9159,63.8844,63.9159,10881.0
2016-06-23 12:10:00,101.41,101.43,101.36,101.36,11273.0,63.9159,63.9285,63.8844,63.8844,11273.0
2016-06-23 12:15:00,101.36,101.37,101.28,101.35,11827.0,63.8844,63.8907,63.834,63.8781,11827.0
2016-06-23 12:20:00,101.36,101.42,101.35,101.38,6299.0,63.8844,63.9222,63.8781,63.897,6299.0
2016-06-23 12:25:00,101.38,101.38,101.31,101.34,10750.0,63.897,63.897,63.8529,63.8718,10750.0
2016-06-23 12:30:00,101.34,101.41,101.31,101.4,10216.0,63.8718,63.9159,63.8529,63.9096,10216.0
2016-06-23 12:35:00,101.4,101.42,101.37,101.37,10477.0,63.9096,63.9222,63.8907,63.8907,10477.0
2016-06-23 12:40:00,101.36,101.39,101.34,101.34,10225.0,63.8844,63.9033,63.8718,63.8718,10225.0
2016-06-23 12:45:00,101.36,101.41,101.34,101.37,12208.0,63.8844,63.9159,63.8718,63.8907,12208.0
2016-06-23 12:50:00,101.39,101.43,101.38,101.43,10734.0,63.9033,63.9285,63.897,63.9285,10734.0
2016-06-23 12:55:00,101.43,101.45,101.41,101.44,15018.0,63.9285,63.9411,63.9159,63.9348,15018.0
2016-06-23 13:00:00,101.44,101.48,101.43,101.46,10465.0,63.9348,63.96,63.9285,63.9474,10465.0
2016-06-23 13:05:00,101.47,101.52,101.45,101.51,23252.0,63.9537,63.9852,63.9411,63.9789,23252.0
2016-06-23 13:10:00,101.52,101.53,101.46,101.47,15082.0,63.9852,63.9915,63.9474,63.9537,15082.0
2016-06-23 13:15:00,101.48,101.52,101.46,101.51,15215.0,63.96,63.9852,63.9474,63.9789,15215.0
2016-06-23 13:20:00,101.51,101.54,101.5,101.5,14705.0,63.9789,63.9978,63.9726,63.9726,14705.0
2016-06-23 13:25:00,101.51,101.51,101.48,101.48,10204.0,63.9789,63.9789,63.96,63.96,10204.0
2016-06-23 13:30:00,101.48,101.51,101.46,101.47,13219.0,63.96,63.9789,63.9474,63.9537,13219.0
2016-06-23 13:35:00,101.47,101.47,101.43,101.44,13384.0,63.9537,63.9537,63.9285,63.9348,13384.0
2016-06-23 13:40:00,101.44,101.45,101.36,101.42,11473.0,63.9348,63.9411,63.8844,63.9222,11473.0
2016-06-23 13:45:00,101.41,101.43,101.4,101.42,5772.0,63.9159,63.9285,63.9096,63.9222,5772.0
2016-06-23 13:50:00,101.4,101.46,101.39,101.45,13509.0,63.9096,63.9474,63.9033,63.9411,13509.0
2016-06-23 13:55:00,101.44,101.45,101.4,101.42,8983.0,63.9348,63.9411,63.9096,63.9222,8983.0
2016-06-23 14:00:00,101.42,101.44,101.36,101.4,17185.0,63.9222,63.9348,63.8844,63.9096,17185.0
2016-06-23 14:05:00,101.41,101.46,101.4,101.46,24898.0,63.9159,63.9474,63.9096,63.9474,24898.0
2016-06-23 14:10:00,101.45,101.52,101.45,101.51,15469.0,63.9411,63.9852,63.9411,63.9789,15469.0
2016-06-23 14:15:00,101.51,101.52,101.49,101.51,11193.0,63.9789,63.9852,63.9663,63.9789,11193.0
2016-06-23 14:20:00,101.52,101.54,101.46,101.47,12690.0,63.9852,63.9978,63.9474,63.9537,12690.0
2016-06-23 14:25:00,101.46,101.53,101.46,101.53,11711.0,63.9474,63.9915,63.9474,63.9915,11711.0
2016-06-23 14:30:00,101.52,101.55,101.44,101.49,22675.0,63.9852,64.0041,63.9348,63.9663,22675.0
2016-06-23 14:35:00,101.48,101.49,101.44,101.46,13647.0,63.96,63.9663,63.9348,63.9474,13647.0
2016-06-23 14:40:00,101.46,101.51,101.46,101.5,15094.0,63.9474,63.9789,63.9474,63.9726,15094.0
2016-06-23 14:45:00,101.5,101.57,101.5,101.54,29918.0,63.9726,64.0167,63.9726,63.9978,29918.0
2016-06-23 14:50:00,101.53,101.61,101.52,101.61,25204.0,63.9915,64.0419,63.9852,64.0419,25204.0
2016-06-23 14:55:00,101.61,101.61,101.52,101.53,26986.0,64.0419,64.0419,63.9852,63.9915,26986.0
2016-06-23 15:00:00,101.52,101.58,101.5,101.52,30154.0,63.9852,64.023,63.9726,63.9852,30154.0
2016-06-23 15:05:00,101.51,101.56,101.49,101.56,22491.0,63.9789,64.0104,63.9663,64.0104,22491.0
2016-06-23 15:10:00,101.55,101.57,101.54,101.56,20627.0,64.0041,64.0167,63.9978,64.0104,20627.0
2016-06-23 15:15:00,101.56,101.58,101.49,101.5,20755.0,64.0104,64.023,63.9663,63.9726,20755.0
2016-06-23 15:20:00,101.49,101.53,101.47,101.51,20184.0,63.9663,63.9915,63.9537,63.9789,20184.0
2016-06-23 15:25:00,101.5,101.52,101.45,101.49,30848.0,63.9726,63.9852,63.9411,63.9663,30848.0
2016-06-23 15:30:00,101.48,101.54,101.47,101.53,40347.0,63.96,63.9978,63.9537,63.9915,40347.0
2016-06-23 15:35:00,101.53,101.59,101.51,101.55,43899.0,63.9915,64.0293,63.9789,64.0041,43899.0
2016-06-23 15:40:00,101.56,101.65,101.53,101.65,52129.0,64.0104,64.0672,63.9915,64.0672,52129.0
2016-06-23 15:45:00,101.66,101.7,101.6,101.61,134336.0,64.0735,64.0987,64.0356,64.0419,134336.0
2016-06-23 15:50:00,101.62,101.74,101.6,101.72,121118.0,64.0482,64.1239,64.0356,64.1113,121118.0
2016-06-23 15:55:00,101.72,101.91,101.7,101.88,228809.0,64.1113,64.231,64.0987,64.2121,228809.0
2016-06-24 09:30:00,99.15,100.08,98.79,99.3,374205.0,62.4915,63.0776,62.2646,62.586,374205.0
2016-06-24 09:35:00,99.42,99.42,97.92,98.01,520042.0,62.6616,62.6616,61.7162,61.773,520042.0
2016-06-24 09:40:00,98.12,98.94,97.91,98.94,259965.0,61.8423,62.3591,61.7099,62.3591,259965.0
2016-06-24 09:45:00,98.97,99.02,98.15,98.71,185973.0,62.378,62.4095,61.8612,62.2142,185973.0
2016-06-24 09:50:00,98.72,98.95,98.56,98.91,133978.0,62.2205,62.3654,62.1196,62.3402,133978.0
2016-06-24 09:55:00,98.91,99.41,98.89,99.05,104361.0,62.3402,62.6553,62.3276,62.4284,104361.0
2016-06-24 10:00:00,99.07,99.31,99.0,99.06,117143.0,62.441,62.5923,62.3969,62.4347,117143.0
2016-06-24 10:05:00,99.05,99.36,98.94,99.36,120234.0,62.4284,62.6238,62.3591,62.6238,120234.0
2016-06-24 10:10:00,99.36,99.52,99.08,99.29,98177.0,62.6238,62.7247,62.4474,62.5797,98177.0
2016-06-24 10:15:00,99.3,99.39,99.12,99.13,91723.0,62.586,62.6427,62.4726,62.4789,91723.0
2016-06-24 10:20:00,99.12,99.27,99.02,99.24,79045.0,62.4726,62.5671,62.4095,62.5482,79045.0
2016-06-24 10:25:00,99.26,99.4,99.14,99.34,66101.0,62.5608,62.649,62.4852,62.6112,66101.0
2016-06-24 10:30:00,99.33,99.52,99.28,99.31,109081.0,62.6049,62.7247,62.5734,62.5923,109081.0
2016-06-24 10:35:00,99.32,99.6,99.3,99.59,57494.0,62.5986,62.7751,62.586,62.7688,57494.0
2016-06-24 10:40:00,99.61,99.61,99.24,99.37,58766.0,62.7814,62.7814,62.5482,62.6301,58766.0
2016-06-24 10:45:00,99.36,99.4,99.31,99.36,38482.0,62.6238,62.649,62.5923,62.6238,38482.0
2016-06-24 10:50:00,99.37,99.44,99.37,99.44,49013.0,62.6301,62.6743,62.6301,62.6743,49013.0
2016-06-24 10:55:00,99.45,99.54,99.32,99.33,59623.0,62.6806,62.7373,62.5986,62.6049,59623.0
2016-06-24 11:00:00,99.32,99.39,99.17,99.18,106083.0,62.5986,62.6427,62.5041,62.5104,106083.0
2016-06-24 11:05:00,99.17,99.23,99.05,99.22,56988.0,62.5041,62.5419,62.4284,62.5356,56988.0
2016-06-24 11:10:00,99.24,99.35,99.23,99.33,40000.0,62.5482,62.6175,62.5419,62.6049,40000.0
2016-06-24 11:15:00,99.32,99.37,99.18,99.36,72288.0,62.5986,62.6301,62.5104,62.6238,72288.0
2016-06-24 11:20:00,99.36,99.38,99.04,99.06,41914.0,62.6238,62.6364,62.4221,62.4347,41914.0
2016-06-24 11:25:00,99.08,99.08,98.92,98.99,91321.0,62.4474,62.4474,62.3465,62.3906,91321.0
2016-06-24 11:30:00,98.97,99.03,98.82,98.87,45877.0,62.378,62.4158,62.2835,62.315,45877.0
2016-06-24 11:35:00,98.87,98.9,98.77,98.79,34359.0,62.315,62.3339,62.252,62.2646,34359.0
2016-06-24 11:40:00,98.79,99.04,98.79,99.04,55421.0,62.2646,62.4221,62.2646,62.4221,55421.0
2016-06-24 11:45:00,99.05,99.27,98.96,98.99,62997.0,62.4284,62.5671,62.3717,62.3906,62997.0
2016-06-24 11:50:00,99.0,99.12,98.95,99.08,63816.0,62.3969,62.4726,62.3654,62.4474,63816.0
2016-06-24 11:55:00,99.08,99.17,99.08,99.12,44005.0,62.4474,62.5041,62.4474,62.4726,44005.0
2016-06-24 12:00:00,99.13,99.19,99.0,99.02,50574.0,62.4789,62.5167,62.3969,62.4095,50574.0
2016-06-24 12:05:00,99.02,99.06,98.95,98.95,33702.0,62.4095,62.4347,62.3654,62.3654,33702.0
2016-06-24 12:10:00,98.95,98.96,98.63,98.66,64511.0,62.3654,62.3717,62.1637,62.1826,64511.0
2016-06-24 12:15:00,98.66,98.68,98.62,98.67,60195.0,62.1826,62.1952,62.1574,62.1889,60195.0
2016-06-24 12:20:00,98.67,98.92,98.67,98.89,31983.0,62.1889,62.3465,62.1889,62.3276,31983.0
2016-06-24 12:25:00,98.88,98.99,98.87,98.91,49458.0,62.3213,62.3906,62.315,62.3402,49458.0
2016-06-24 12:30:00,98.92,99.02,98.9,98.93,56598.0,62.3465,62.4095,62.3339,62.3528,56598.0
2016-06-24 12:35:00,98.92,98.99,98.84,98.86,44451.0,62.3465,62.3906,62.2961,62.3087,44451.0
2016-06-24 12:40:00,98.86,98.9,98.74,98.77,32381.0,62.3087,62.3339,62.2331,62.252,32381.0
2016-06-24 12:45:00,98.78,98.78,98.52,98.55,42789.0,62.2583,62.2583,62.0944,62.1133,42789.0
2016-06-24 12:50:00,98.55,98.74,98.53,98.74,34949.0,62.1133,62.2331,62.1007,62.2331,34949.0
2016-06-24 12:55:00,98.76,98.81,98.64,98.77,37311.0,62.2457,62.2772,62.17,62.252,37311.0
2016-06-24 13:00:00,98.76,98.87,98.75,98.75,33412.0,62.2457,62.315,62.2394,62.2394,33412.0
2016-06-24 13:05:00,98.74,98.77,98.61,98.67,33725.0,62.2331,62.252,62.1511,62.1889,33725.0
2016-06-24 13:10:00,98.67,98.78,98.6,98.77,35753.0,62.1889,62.2583,62.1448,62.252,35753.0
2016-06-24 13:15:00,98.79,98.85,98.73,98.83,31960.0,62.2646,62.3024,62.2268,62.2898,31960.0
2016-06-24 13:20:00,98.82,98.87,98.72,98.77,43306.0,62.2835,62.315,62.2205,62.252,43306.0
2016-06-24 13:25:00,98.76,98.78,98.72,98.75,31933.0,62.2457,62.2583,62.2205,62.2394,31933.0
2016-06-24 13:30:00,98.75,98.89,98.74,98.85,47871.0,62.2394,62.3276,62.2331,62.3024,47871.0
2016-06-24 13:35:00,98.85,98.92,98.83,98.87,43112.0,62.3024,62.3465,62.2898,62.315,43112.0
2016-06-24 13:40:00,98.87,98.9,98.81,98.83,44045.0,62.315,62.3339,62.2772,62.2898,44045.0
2016-06-24 13:45:00,98.83,98.83,98.68,98.73,35104.0,62.2898,62.2898,62.1952,62.2268,35104.0
2016-06-24 13:50:00,98.74,98.82,98.7,98.81,41390.0,62.2331,62.2835,62.2078,62.2772,41390.0
2016-06-24 13:55:00,98.81,98.82,98.7,98.78,41185.0,62.2772,62.2835,62.2078,62.2583,41185.0
2016-06-24 14:00:00,98.78,98.91,98.78,98.88,50575.0,62.2583,62.3402,62.2583,62.3213,50575.0
2016-06-24 14:05:00,98.89,98.91,98.7,98.79,127170.0,62.3276,62.3402,62.2078,62.2646,127170.0
2016-06-24 14:10:00,98.79,98.92,98.77,98.91,53937.0,62.2646,62.3465,62.252,62.3402,53937.0
2016-06-24 14:15:00,98.92,98.92,98.75,98.79,37180.0,62.3465,62.3465,62.2394,62.2646,37180.0
2016-06-24 14:20:00,98.78,98.81,98.59,98.62,28358.0,62.2583,62.2772,62.1385,62.1574,28358.0
2016-06-24 14:25:00,98.62,98.67,98.57,98.61,47706.0,62.1574,62.1889,62.1259,62.1511,47706.0
2016-06-24 14:30:00,98.61,98.62,98.35,98.42,69333.0,62.1511,62.1574,61.9873,62.0314,69333.0
2016-06-24 14:35:00,98.41,98.43,98.2,98.2,129335.0,62.0251,62.0377,61.8927,61.8927,129335.0
2016-06-24 14:40:00,98.21,98.26,98.1,98.11,94251.0,61.899,61.9305,61.8297,61.836,94251.0
2016-06-24 14:45:00,98.1,98.11,98.01,98.06,54787.0,61.8297,61.836,61.773,61.8045,54787.0
2016-06-24 14:50:00,98.07,98.08,97.95,98.06,118489.0,61.8108,61.8171,61.7351,61.8045,118489.0
2016-06-24 14:55:00,98.05,98.2,98.05,98.07,92166.0,61.7982,61.8927,61.7982,61.8108,92166.0
2016-06-24 15:00:00,98.06,98.22,98.02,98.17,169305.0,61.8045,61.9053,61.7793,61.8738,169305.0
2016-06-24 15:05:00,98.18,98.19,98.01,98.05,51109.0,61.8801,61.8864,61.773,61.7982,51109.0
2016-06-24 15:10:00,98.04,98.04,97.64,97.73,70369.0,61.7919,61.7919,61.5398,61.5965,70369.0
2016-06-24 15:15:00,97.72,97.72,97.13,97.16,136730.0,61.5902,61.5902,61.2183,61.2372,136730.0
2016-06-24 15:20:00,97.14,97.42,97.12,97.26,78857.0,61.2246,61.4011,61.212,61.3003,78857.0
2016-06-24 15:25:00,97.26,97.34,97.16,97.2,86421.0,61.3003,61.3507,61.2372,61.2624,86421.0
2016-06-24 15:30:00,97.19,97.43,97.13,97.43,124473.0,61.2561,61.4074,61.2183,61.4074,124473.0
2016-06-24 15:35:00,97.43,97.57,97.37,97.48,148777.0,61.4074,61.4956,61.3696,61.4389,148777.0
2016-06-24 15:40:00,97.49,97.81,97.42,97.63,180638.0,61.4452,61.6469,61.4011,61.5335,180638.0
2016-06-24 15:45:00,97.64,97.93,97.61,97.92,299567.0,61.5398,61.7225,61.5209,61.7162,299567.0
2016-06-24 15:50:00,97.92,98.21,97.91,98.13,283968.0,61.7162,61.899,61.7099,61.8486,283968.0
2016-06-24 15:55:00,98.13,98.17,97.64,97.7,708307.0,61.8486,61.8738,61.5398,61.5776,708307.0
2016-06-27 09:30:00,97.34,97.75,96.89,97.75,171818.0,61.3507,61.6091,61.0671,61.6091,171818.0
2016-06-27 09:35:00,97.73,97.98,97.63,97.85,82375.0,61.5965,61.7541,61.5335,61.6721,82375.0
2016-06-27 09:40:00,97.87,97.98,97.65,97.84,158375.0,61.6847,61.7541,61.5461,61.6658,158375.0
2016-06-27 09:45:00,97.83,97.96,97.67,97.67,89717.0,61.6595,61.7414,61.5587,61.5587,89717.0
2016-06-27 09:50:00,97.63,97.91,97.63,97.89,123670.0,61.5335,61.7099,61.5335,61.6973,123670.0
2016-06-27 09:55:00,97.9,98.22,97.87,98.21,97431.0,61.7036,61.9053,61.6847,61.899,97431.0
2016-06-27 10:00:00,98.19,98.4,98.12,98.31,115828.0,61.8864,62.0188,61.8423,61.962,115828.0
2016-06-27 10:05:00,98.3,98.32,98.12,98.2,93628.0,61.9557,61.9683,61.8423,61.8927,93628.0
2016-06-27 10:10:00,98.2,98.21,97.91,97.93,152108.0,61.8927,61.899,61.7099,61.7225,152108.0
2016-06-27 10:15:00,97.93,97.93,97.62,97.65,100849.0,61.7225,61.7225,61.5272,61.5461,100849.0
2016-06-27 10:20:00,97.66,97.95,97.64,97.78,94473.0,61.5524,61.7351,61.5398,61.628,94473.0
2016-06-27 10:25:00,97.78,97.8,97.69,97.73,63260.0,61.628,61.6406,61.5713,61.5965,63260.0
2016-06-27 10:30:00,97.74,97.79,97.69,97.78,416650.0,61.6028,61.6343,61.5713,61.628,416650.0
2016-06-27 10:35:00,97.79,98.02,97.78,98.01,84588.0,61.6343,61.7793,61.628,61.773,84588.0
2016-06-27 10:40:00,98.01,98.13,97.98,98.06,328703.0,61.773,61.8486,61.7541,61.8045,328703.0
2016-06-27 10:45:00,98.06,98.06,97.82,97.9,67637.0,61.8045,61.8045,61.6532,61.7036,67637.0
2016-06-27 10:50:00,97.91,98.18,97.86,98.18,91638.0,61.7099,61.8801,61.6784,61.8801,91638.0
2016-06-27 10:55:00,98.2,98.33,98.16,98.18,64695.0,61.8927,61.9746,61.8675,61.8801,64695.0
2016-06-27 11:00:00,98.18,98.32,98.13,98.24,69397.0,61.8801,61.9683,61.8486,61.9179,69397.0
2016-06-27 11:05:00,98.22,98.36,98.16,98.36,135740.0,61.9053,61.9936,61.8675,61.9936,135740.0
2016-06-27 11:10:00,98.36,98.36,98.15,98.18,50164.0,61.9936,61.9936,61.8612,61.8801,50164.0
2016-06-27 11:15:00,98.19,98.3,98.1,98.27,47709.0,61.8864,61.9557,61.8297,61.9368,47709.0
2016-06-27 11:20:00,98.26,98.34,98.2,98.22,74485.0,61.9305,61.981,61.8927,61.9053,74485.0
2016-06-27 11:25:00,98.22,98.3,98.12,98.2,53891.0,61.9053,61.9557,61.8423,61.8927,53891.0
2016-06-27 11:30:00,98.19,98.19,98.05,98.05,46150.0,61.8864,61.8864,61.7982,61.7982,46150.0
2016-06-27 11:35:00,98.03,98.12,97.97,98.12,53936.0,61.7856,61.8423,61.7478,61.8423,53936.0
2016-06-27 11:40:00,98.12,98.21,98.12,98.2,36328.0,61.8423,61.899,61.8423,61.8927,36328.0
2016-06-27 11:45:00,98.22,98.35,98.19,98.3,46863.0,61.9053,61.9873,61.8864,61.9557,46863.0
2016-06-27 11:50:00,98.29,98.31,98.22,98.26,40564.0,61.9494,61.962,61.9053,61.9305,40564.0
2016-06-27 11:55:00,98.27,98.45,98.25,98.45,155233.0,61.9368,62.0503,61.9242,62.0503,155233.0
2016-06-27 12:00:00,98.45,98.45,98.33,98.42,40866.0,62.0503,62.0503,61.9746,62.0314,40866.0
2016-06-27 12:05:00,98.43,98.54,98.39,98.52,30470.0,62.0377,62.107,62.0125,62.0944,30470.0
2016-06-27 12:10:00,98.51,98.53,98.47,98.53,240580.0,62.0881,62.1007,62.0629,62.1007,240580.0
2016-06-27 12:15:00,98.53,98.67,98.49,98.59,58297.0,62.1007,62.1889,62.0755,62.1385,58297.0
2016-06-27 12:20:00,98.58,98.58,98.47,98.49,36032.0,62.1322,62.1322,62.0629,62.0755,36032.0
2016-06-27 12:25:00,98.49,98.5,98.45,98.45,29360.0,62.0755,62.0818,62.0503,62.0503,29360.0
2016-06-27 12:30:00,98.46,98.49,98.27,98.31,137972.0,62.0566,62.0755,61.9368,61.962,137972.0
2016-06-27 12:35:00,98.31,98.32,98.15,98.15,24364.0,61.962,61.9683,61.8612,61.8612,24364.0
2016-06-27 12:40:00,98.14,98.15,97.92,97.93,33391.0,61.8549,61.8612,61.7162,61.7225,33391.0
2016-06-27 12:45:00,97.92,97.96,97.82,97.91,37647.0,61.7162,61.7414,61.6532,61.7099,37647.0
2016-06-27 12:50:00,97.92,97.92,97.79,97.85,30476.0,61.7162,61.7162,61.6343,61.6721,30476.0
2016-06-27 12:55:00,97.86,98.0,97.86,97.97,43995.0,61.6784,61.7667,61.6784,61.7478,43995.0
2016-06-27 13:00:00,97.96,98.15,97.93,98.13,168928.0,61.7414,61.8612,61.7225,61.8486,168928.0
2016-06-27 13:05:00,98.13,98.18,98.0,98.0,29731.0,61.8486,61.8801,61.7667,61.7667,29731.0
2016-06-27 13:10:00,97.99,98.12,97.99,98.06,28413.0,61.7604,61.8423,61.7604,61.8045,28413.0
2016-06-27 13:15:00,98.06,98.16,98.06,98.09,26772.0,61.8045,61.8675,61.8045,61.8234,26772.0
2016-06-27 13:20:00,98.08,98.14,98.04,98.09,27105.0,61.8171,61.8549,61.7919,61.8234,27105.0
2016-06-27 13:25:00,98.09,98.18,98.07,98.11,29726.0,61.8234,61.8801,61.8108,61.836,29726.0
2016-06-27 13:30:00,98.1,98.12,97.98,98.06,24726.0,61.8297,61.8423,61.7541,61.8045,24726.0
2016-06-27 13:35:00,98.06,98.1,98.02,98.03,26526.0,61.8045,61.8297,61.7793,61.7856,26526.0
2016-06-27 13:40:00,98.02,98.04,97.96,98.01,233411.0,61.7793,61.7919,61.7414,61.773,233411.0
2016-06-27 13:45:00,98.01,98.15,97.99,98.12,53010.0,61.773,61.8612,61.7604,61.8423,53010.0
2016-06-27 13:50:00,98.13,98.29,98.1,98.25,31049.0,61.8486,61.9494,61.8297,61.9242,31049.0
2016-06-27 13:55:00,98.25,98.25,98.07,98.14,30693.0,61.9242,61.9242,61.8108,61.8549,30693.0
2016-06-27 14:00:00,98.14,98.21,98.07,98.14,48892.0,61.8549,61.899,61.8108,61.8549,48892.0
2016-06-27 14:05:00,98.14,98.17,98.0,98.08,146316.0,61.8549,61.8738,61.7667,61.8171,146316.0
2016-06-27 14:10:00,98.08,98.1,98.0,98.02,42353.0,61.8171,61.8297,61.7667,61.7793,42353.0
2016-06-27 14:15:00,98.03,98.03,97.86,97.9,40188.0,61.7856,61.7856,61.6784,61.7036,40188.0
2016-06-27 14:20:00,97.9,97.99,97.86,97.96,56290.0,61.7036,61.7604,61.6784,61.7414,56290.0
2016-06-27 14:25:00,97.97,98.16,97.97,98.11,69871.0,61.7478,61.8675,61.7478,61.836,69871.0
2016-06-27 14:30:00,98.11,98.2,98.05,98.14,64424.0,61.836,61.8927,61.7982,61.8549,64424.0
2016-06-27 14:35:00,98.15,98.2,98.08,98.14,82197.0,61.8612,61.8927,61.8171,61.8549,82197.0
2016-06-27 14:40:00,98.14,98.19,98.06,98.11,96734.0,61.8549,61.8864,61.8045,61.836,96734.0
2016-06-27 14:45:00,98.12,98.13,97.93,97.98,46076.0,61.8423,61.8486,61.7225,61.7541,46076.0
2016-06-27 14:50:00,97.99,98.01,97.82,97.83,56692.0,61.7604,61.773,61.6532,61.6595,56692.0
2016-06-27 14:55:00,97.83,97.91,97.82,97.85,41354.0,61.6595,61.7099,61.6532,61.6721,41354.0
2016-06-27 15:00:00,97.85,97.99,97.85,97.99,77688.0,61.6721,61.7604,61.6721,61.7604,77688.0
2016-06-27 15:05:00,97.98,98.04,97.93,97.99,83095.0,61.7541,61.7919,61.7225,61.7604,83095.0
2016-06-27 15:10:00,97.99,98.14,97.96,97.98,222148.0,61.7604,61.8549,61.7414,61.7541,222148.0
2016-06-27 15:15:00,97.98,98.02,97.94,97.97,64128.0,61.7541,61.7793,61.7288,61.7478,64128.0
2016-06-27 15:20:00,97.98,97.99,97.8,97.89,58480.0,61.7541,61.7604,61.6406,61.6973,58480.0
2016-06-27 15:25:00,97.88,98.04,97.88,98.0,63533.0,61.691,61.7919,61.691,61.7667,63533.0
2016-06-27 15:30:00,97.99,98.06,97.96,98.0,106995.0,61.7604,61.8045,61.7414,61.7667,106995.0
2016-06-27 15:35:00,98.01,98.22,98.0,98.22,77026.0,61.773,61.9053,61.7667,61.9053,77026.0
2016-06-27 15:40:00,98.2,98.24,98.14,98.18,89874.0,61.8927,61.9179,61.8549,61.8801,89874.0
2016-06-27 15:45:00,98.17,98.4,98.16,98.39,136410.0,61.8738,62.0188,61.8675,62.0125,136410.0
2016-06-27 15:50:00,98.38,98.39,98.21,98.28,142732.0,62.0062,62.0125,61.899,61.9431,142732.0
2016-06-27 15:55:00,98.27,98.35,98.18,98.21,276177.0,61.9368,61.9873,61.8801,61.899,276177.0
2016-06-28 09:30:00,98.91,99.0,97.65,97.74,216543.0,62.3402,62.3969,61.5461,61.6028,216543.0
2016-06-28 09:35:00,97.74,98.24,97.7,98.21,117083.0,61.6028,61.9179,61.5776,61.899,117083.0
2016-06-28 09:40:00,98.19,98.26,97.95,98.11,100030.0,61.8864,61.9305,61.7351,61.836,100030.0
2016-06-28 09:45:00,98.11,98.19,98.02,98.05,105090.0,61.836,61.8864,61.7793,61.7982,105090.0
2016-06-28 09:50:00,98.06,98.09,97.83,97.83,158157.0,61.8045,61.8234,61.6595,61.6595,158157.0
2016-06-28 09:55:00,97.84,97.9,97.56,97.66,144846.0,61.6658,61.7036,61.4893,61.5524,144846.0
2016-06-28 10:00:00,97.67,97.83,97.64,97.71,91615.0,61.5587,61.6595,61.5398,61.5839,91615.0
2016-06-28 10:05:00,97.72,97.81,97.35,97.46,120972.0,61.5902,61.6469,61.357,61.4263,120972.0
2016-06-28 10:10:00,97.45,97.48,97.2,97.24,70452.0,61.42,61.4389,61.2624,61.2877,70452.0
2016-06-28 10:15:00,97.24,97.24,97.13,97.18,88373.0,61.2877,61.2877,61.2183,61.2498,88373.0
2016-06-28 10:20:00,97.18,97.43,97.17,97.25,49649.0,61.2498,61.4074,61.2435,61.294,49649.0
2016-06-28 10:25:00,97.26,97.33,97.22,97.27,45891.0,61.3003,61.3444,61.275,61.3066,45891.0
2016-06-28 10:30:00,97.28,97.41,97.26,97.37,49880.0,61.3129,61.3948,61.3003,61.3696,49880.0
2016-06-28 10:35:00,97.37,97.38,97.18,97.19,110051.0,61.3696,61.3759,61.2498,61.2561,110051.0
2016-06-28 10:40:00,97.19,97.42,97.08,97.4,118674.0,61.2561,61.4011,61.1868,61.3885,118674.0
2016-06-28 10:45:00,97.38,97.43,97.32,97.32,84693.0,61.3759,61.4074,61.3381,61.3381,84693.0
2016-06-28 10:50:00,97.32,97.36,97.27,97.28,82868.0,61.3381,61.3633,61.3066,61.3129,82868.0
2016-06-28 10:55:00,97.28,97.28,97.14,97.15,87160.0,61.3129,61.3129,61.2246,61.2309,87160.0
2016-06-28 11:00:00,97.15,97.27,97.15,97.24,61828.0,61.2309,61.3066,61.2309,61.2877,61828.0
2016-06-28 11:05:00,97.24,97.34,97.19,97.29,57096.0,61.2877,61.3507,61.2561,61.3192,57096.0
2016-06-28 11:10:00,97.28,97.36,97.28,97.32,34586.0,61.3129,61.3633,61.3129,61.3381,34586.0
2016-06-28 11:15:00,97.32,97.37,97.27,97.33,29205.0,61.3381,61.3696,61.3066,61.3444,29205.0
2016-06-28 11:20:00,97.34,97.37,97.25,97.26,53723.0,61.3507,61.3696,61.294,61.3003,53723.0
2016-06-28 11:25:00,97.27,97.32,97.23,97.27,66414.0,61.3066,61.3381,61.2813,61.3066,66414.0
2016-06-28 11:30:00,97.27,97.38,97.27,97.34,56078.0,61.3066,61.3759,61.3066,61.3507,56078.0
2016-06-28 11:35:00,97.35,97.39,97.34,97.34,53482.0,61.357,61.3822,61.3507,61.3507,53482.0
2016-06-28 11:40:00,97.34,97.36,97.3,97.33,41161.0,61.3507,61.3633,61.3255,61.3444,41161.0
2016-06-28 11:45:00,97.34,97.38,97.3,97.31,39169.0,61.3507,61.3759,61.3255,61.3318,39169.0
2016-06-28 11:50:00,97.31,97.33,97.28,97.3,25457.0,61.3318,61.3444,61.3129,61.3255,25457.0
2016-06-28 11:55:00,97.3,97.35,97.28,97.35,28228.0,61.3255,61.357,61.3129,61.357,28228.0
2016-06-28 12:00:00,97.35,97.48,97.34,97.44,29030.0,61.357,61.4389,61.3507,61.4137,29030.0
2016-06-28 12:05:00,97.44,97.52,97.4,97.43,34864.0,61.4137,61.4641,61.3885,61.4074,34864.0
2016-06-28 12:10:00,97.43,97.51,97.42,97.46,24276.0,61.4074,61.4578,61.4011,61.4263,24276.0
2016-06-28 12:15:00,97.46,97.61,97.45,97.61,30577.0,61.4263,61.5209,61.42,61.5209,30577.0
2016-06-28 12:20:00,97.62,97.65,97.56,97.63,28053.0,61.5272,61.5461,61.4893,61.5335,28053.0
2016-06-28 12:25:00,97.63,97.66,97.51,97.57,33265.0,61.5335,61.5524,61.4578,61.4956,33265.0
2016-06-28 12:30:00,97.56,97.63,97.55,97.63,25974.0,61.4893,61.5335,61.483,61.5335,25974.0
2016-06-28 12:35:00,97.63,97.69,97.61,97.69,47593.0,61.5335,61.5713,61.5209,61.5713,47593.0
2016-06-28 12:40:00,97.69,97.7,97.61,97.62,42166.0,61.5713,61.5776,61.5209,61.5272,42166.0
2016-06-28 12:45:00,97.63,97.63,97.58,97.61,34803.0,61.5335,61.5335,61.5019,61.5209,34803.0
2016-06-28 12:50:00,97.61,97.76,97.6,97.76,36758.0,61.5209,61.6154,61.5145,61.6154,36758.0
2016-06-28 12:55:00,97.76,97.82,97.74,97.78,45765.0,61.6154,61.6532,61.6028,61.628,45765.0
2016-06-28 13:00:00,97.78,97.88,97.77,97.88,40502.0,61.628,61.691,61.6217,61.691,40502.0
2016-06-28 13:05:00,97.88,97.9,97.77,97.78,34468.0,61.691,61.7036,61.6217,61.628,34468.0
2016-06-28 13:10:00,97.78,97.83,97.77,97.78,36933.0,61.628,61.6595,61.6217,61.628,36933.0
2016-06-28 13:15:00,97.79,97.82,97.73,97.76,32915.0,61.6343,61.6532,61.5965,61.6154,32915.0
2016-06-28 13:20:00,97.76,97.77,97.58,97.61,42065.0,61.6154,61.6217,61.5019,61.5209,42065.0
2016-06-28 13:25:00,97.61,97.67,97.58,97.61,36881.0,61.5209,61.5587,61.5019,61.5209,36881.0
2016-06-28 13:30:00,97.61,97.61,97.42,97.44,55566.0,61.5209,61.5209,61.4011,61.4137,55566.0
2016-06-28 13:35:00,97.44,97.45,97.37,97.44,36438.0,61.4137,61.42,61.3696,61.4137,36438.0
2016-06-28 13:40:00,97.44,97.48,97.42,97.48,55857.0,61.4137,61.4389,61.4011,61.4389,55857.0
2016-06-28 13:45:00,97.48,97.53,97.43,97.45,60311.0,61.4389,61.4704,61.4074,61.42,60311.0
2016-06-28 13:50:00,97.45,97.54,97.45,97.45,41630.0,61.42,61.4767,61.42,61.42,41630.0
2016-06-28 13:55:00,97.45,97.5,97.45,97.49,49995.0,61.42,61.4515,61.42,61.4452,49995.0
2016-06-28 14:00:00,97.49,97.55,97.41,97.41,53842.0,61.4452,61.483,61.3948,61.3948,53842.0
2016-06-28 14:05:00,97.42,97.46,97.38,97.43,49790.0,61.4011,61.4263,61.3759,61.4074,49790.0
2016-06-28 14:10:00,97.44,97.45,97.31,97.33,34055.0,61.4137,61.42,61.3318,61.3444,34055.0
2016-06-28 14:15:00,97.33,97.38,97.31,97.36,45262.0,61.3444,61.3759,61.3318,61.3633,45262.0
2016-06-28 14:20:00,97.36,97.36,97.25,97.26,53055.0,61.3633,61.3633,61.294,61.3003,53055.0
2016-06-28 14:25:00,97.26,97.41,97.22,97.4,43979.0,61.3003,61.3948,61.275,61.3885,43979.0
2016-06-28 14:30:00,97.41,97.72,97.4,97.69,67352.0,61.3948,61.5902,61.3885,61.5713,67352.0
2016-06-28 14:35:00,97.68,97.78,97.66,97.73,51137.0,61.565,61.628,61.5524,61.5965,51137.0
2016-06-28 14:40:00,97.73,97.79,97.69,97.76,52519.0,61.5965,61.6343,61.5713,61.6154,52519.0
2016-06-28 14:45:00,97.75,97.8,97.73,97.8,47991.0,61.6091,61.6406,61.5965,61.6406,47991.0
2016-06-28 14:50:00,97.79,98.05,97.78,98.05,77670.0,61.6343,61.7982,61.628,61.7982,77670.0
2016-06-28 14:55:00,98.04,98.1,98.0,98.0,44968.0,61.7919,61.8297,61.7667,61.7667,44968.0
2016-06-28 15:00:00,98.01,98.03,97.96,97.98,41592.0,61.773,61.7856,61.7414,61.7541,41592.0
2016-06-28 15:05:00,97.98,98.03,97.98,97.99,37841.0,61.7541,61.7856,61.7541,61.7604,37841.0
2016-06-28 15:10:00,97.99,98.08,97.98,98.06,64602.0,61.7604,61.8171,61.7541,61.8045,64602.0
2016-06-28 15:15:00,98.05,98.05,97.98,98.0,51202.0,61.7982,61.7982,61.7541,61.7667,51202.0
2016-06-28 15:20:00,98.0,98.09,97.99,98.04,52654.0,61.7667,61.8234,61.7604,61.7919,52654.0
2016-06-28 15:25:00,98.04,98.07,97.96,98.0,56848.0,61.7919,61.8108,61.7414,61.7667,56848.0
2016-06-28 15:30:00,98.0,98.09,97.98,98.03,56372.0,61.7667,61.8234,61.7541,61.7856,56372.0
2016-06-28 15:35:00,98.02,98.14,98.02,98.11,73863.0,61.7793,61.8549,61.7793,61.836,73863.0
2016-06-28 15:40:00,98.11,98.22,98.11,98.19,90442.0,61.836,61.9053,61.836,61.8864,90442.0
2016-06-28 15:45:00,98.21,98.39,98.21,98.34,118323.0,61.899,62.0125,61.899,61.981,118323.0
2016-06-28 15:50:00,98.34,98.39,98.3,98.39,136143.0,61.981,62.0125,61.9557,62.0125,136143.0
2016-06-28 15:55:00,98.39,98.54,98.37,98.54,282652.0,62.0125,62.107,61.9999,62.107,282652.0
2016-06-29 09:30:00,98.76,99.15,98.76,98.97,129426.0,62.2457,62.4915,62.2457,62.378,129426.0
2016-06-29 09:35:00,98.98,99.2,98.88,98.9,66988.0,62.3843,62.523,62.3213,62.3339,66988.0
2016-06-29 09:40:00,98.91,98.98,98.55,98.58,53243.0,62.3402,62.3843,62.1133,62.1322,53243.0
2016-06-29 09:45:00,98.57,98.83,98.55,98.63,82334.0,62.1259,62.2898,62.1133,62.1637,82334.0
2016-06-29 09:50:00,98.64,98.68,98.57,98.59,32460.0,62.17,62.1952,62.1259,62.1385,32460.0
2016-06-29 09:55:00,98.57,98.61,98.36,98.36,84811.0,62.1259,62.1511,61.9936,61.9936,84811.0
2016-06-29 10:00:00,98.35,98.59,98.28,98.59,75873.0,61.9873,62.1385,61.9431,62.1385,75873.0
2016-06-29 10:05:00,98.58,98.71,98.58,98.65,42536.0,62.1322,62.2142,62.1322,62.1763,42536.0
2016-06-29 10:10:00,98.65,98.83,98.63,98.78,57376.0,62.1763,62.2898,62.1637,62.2583,57376.0
2016-06-29 10:15:00,98.78,98.8,98.74,98.75,37585.0,62.2583,62.2709,62.2331,62.2394,37585.0
2016-06-29 10:20:00,98.77,98.92,98.76,98.85,51212.0,62.252,62.3465,62.2457,62.3024,51212.0
2016-06-29 10:25:00,98.85,98.98,98.83,98.98,37184.0,62.3024,62.3843,62.2898,62.3843,37184.0
2016-06-29 10:30:00,98.99,99.07,98.97,98.99,42267.0,62.3906,62.441,62.378,62.3906,42267.0
2016-06-29 10:35:00,98.98,98.99,98.89,98.92,32987.0,62.3843,62.3906,62.3276,62.3465,32987.0
2016-06-29 10:40:00,98.91,98.94,98.85,98.88,43805.0,62.3402,62.3591,62.3024,62.3213,43805.0
2016-06-29 10:45:00,98.88,98.91,98.81,98.81,33376.0,62.3213,62.3402,62.2772,62.2772,33376.0
2016-06-29 10:50:00,98.81,98.82,98.61,98.62,33136.0,62.2772,62.2835,62.1511,62.1574,33136.0
2016-06-29 10:55:00,98.63,98.76,98.63,98.74,30889.0,62.1637,62.2457,62.1637,62.2331,30889.0
2016-06-29 11:00:00,98.74,98.81,98.65,98.75,67517.0,62.2331,62.2772,62.1763,62.2394,67517.0
2016-06-29 11:05:00,98.75,98.78,98.64,98.68,62868.0,62.2394,62.2583,62.17,62.1952,62868.0
2016-06-29 11:10:00,98.68,98.72,98.64,98.66,29230.0,62.1952,62.2205,62.17,62.1826,29230.0
2016-06-29 11:15:00,98.67,98.72,98.62,98.63,43187.0,62.1889,62.2205,62.1574,62.1637,43187.0
2016-06-29 11:20:00,98.64,98.69,98.52,98.52,34159.0,62.17,62.2015,62.0944,62.0944,34159.0
2016-06-29 11:25:00,98.51,98.54,98.47,98.51,29466.0,62.0881,62.107,62.0629,62.0881,29466.0
2016-06-29 11:30:00,98.51,98.6,98.5,98.56,33411.0,62.0881,62.1448,62.0818,62.1196,33411.0
2016-06-29 11:35:00,98.56,98.57,98.51,98.53,29273.0,62.1196,62.1259,62.0881,62.1007,29273.0
2016-06-29 11:40:00,98.52,98.63,98.52,98.56,19242.0,62.0944,62.1637,62.0944,62.1196,19242.0
2016-06-29 11:45:00,98.57,98.58,98.47,98.48,30004.0,62.1259,62.1322,62.0629,62.0692,30004.0
2016-06-29 11:50:00,98.48,98.51,98.43,98.48,32696.0,62.0692,62.0881,62.0377,62.0692,32696.0
2016-06-29 11:55:00,98.48,98.61,98.48,98.59,42883.0,62.0692,62.1511,62.0692,62.1385,42883.0
2016-06-29 12:00:00,98.59,98.68,98.56,98.66,37379.0,62.1385,62.1952,62.1196,62.1826,37379.0
2016-06-29 12:05:00,98.66,98.7,98.64,98.65,34741.0,62.1826,62.2078,62.17,62.1763,34741.0
2016-06-29 12:10:00,98.66,98.76,98.66,98.69,29337.0,62.1826,62.2457,62.1826,62.2015,29337.0
2016-06-29 12:15:00,98.69,98.76,98.63,98.65,78249.0,62.2015,62.2457,62.1637,62.1763,78249.0
2016-06-29 12:20:00,98.65,98.67,98.63,98.64,23292.0,62.1763,62.1889,62.1637,62.17,23292.0
2016-06-29 12:25:00,98.64,98.73,98.62,98.68,28713.0,62.17,62.2268,62.1574,62.1952,28713.0
2016-06-29 12:30:00,98.69,98.69,98.62,98.63,13632.0,62.2015,62.2015,62.1574,62.1637,13632.0
2016-06-29 12:35:00,98.62,98.63,98.57,98.59,29642.0,62.1574,62.1637,62.1259,62.1385,29642.0
2016-06-29 12:40:00,98.59,98.64,98.57,98.59,71938.0,62.1385,62.17,62.1259,62.1385,71938.0
2016-06-29 12:45:00,98.58,98.59,98.53,98.54,20015.0,62.1322,62.1385,62.1007,62.107,20015.0
2016-06-29 12:50:00,98.54,98.55,98.51,98.53,16467.0,62.107,62.1133,62.0881,62.1007,16467.0
2016-06-29 12:55:00,98.53,98.61,98.52,98.58,18294.0,62.1007,62.1511,62.0944,62.1322,18294.0
2016-06-29 13:00:00,98.59,98.65,98.57,98.65,18706.0,62.1385,62.1763,62.1259,62.1763,18706.0
2016-06-29 13:05:00,98.65,98.65,98.54,98.58,29882.0,62.1763,62.1763,62.107,62.1322,29882.0
2016-06-29 13:10:00,98.59,98.6,98.51,98.54,17890.0,62.1385,62.1448,62.0881,62.107,17890.0
2016-06-29 13:15:00,98.54,98.58,98.53,98.58,13486.0,62.107,62.1322,62.1007,62.1322,13486.0
2016-06-29 13:20:00,98.58,98.58,98.41,98.42,36226.0,62.1322,62.1322,62.0251,62.0314,36226.0
2016-06-29 13:25:00,98.43,98.44,98.3,98.32,32494.0,62.0377,62.044,61.9557,61.9683,32494.0
2016-06-29 13:30:00,98.32,98.36,98.31,98.32,26045.0,61.9683,61.9936,61.962,61.9683,26045.0
2016-06-29 13:35:00,98.32,98.34,98.27,98.27,34190.0,61.9683,61.981,61.9368,61.9368,34190.0
2016-06-29 13:40:00,98.27,98.29,98.26,98.27,21663.0,61.9368,61.9494,61.9305,61.9368,21663.0
2016-06-29 13:45:00,98.26,98.3,98.25,98.26,44816.0,61.9305,61.9557,61.9242,61.9305,44816.0
2016-06-29 13:50:00,98.25,98.28,98.22,98.22,120709.0,61.9242,61.9431,61.9053,61.9053,120709.0
2016-06-29 13:55:00,98.23,98.24,98.19,98.2,29608.0,61.9116,61.9179,61.8864,61.8927,29608.0
2016-06-29 14:00:00,98.2,98.25,98.16,98.2,29957.0,61.8927,61.9242,61.8675,61.8927,29957.0
2016-06-29 14:05:00,98.2,98.22,98.15,98.16,31957.0,61.8927,61.9053,61.8612,61.8675,31957.0
2016-06-29 14:10:00,98.16,98.22,98.15,98.22,39894.0,61.8675,61.9053,61.8612,61.9053,39894.0
2016-06-29 14:15:00,98.22,98.25,98.2,98.23,51497.0,61.9053,61.9242,61.8927,61.9116,51497.0
2016-06-29 14:20:00,98.23,98.44,98.23,98.39,33466.0,61.9116,62.044,61.9116,62.0125,33466.0
2016-06-29 14:25:00,98.4,98.4,98.26,98.29,36919.0,62.0188,62.0188,61.9305,61.9494,36919.0
2016-06-29 14:30:00,98.3,98.47,98.3,98.47,26624.0,61.9557,62.0629,61.9557,62.0629,26624.0
2016-06-29 14:35:00,98.48,98.56,98.48,98.51,33987.0,62.0692,62.1196,62.0692,62.0881,33987.0
2016-06-29 14:40:00,98.5,98.51,98.48,98.5,21588.0,62.0818,62.0881,62.0692,62.0818,21588.0
2016-06-29 14:45:00,98.5,98.57,98.46,98.47,50779.0,62.0818,62.1259,62.0566,62.0629,50779.0
2016-06-29 14:50:00,98.48,98.53,98.45,98.52,51668.0,62.0692,62.1007,62.0503,62.0944,51668.0
2016-06-29 14:55:00,98.53,98.62,98.53,98.59,27616.0,62.1007,62.1574,62.1007,62.1385,27616.0
2016-06-29 15:00:00,98.58,98.62,98.53,98.59,34215.0,62.1322,62.1574,62.1007,62.1385,34215.0
2016-06-29 15:05:00,98.6,98.67,98.51,98.64,32137.0,62.1448,62.1889,62.0881,62.17,32137.0
2016-06-29 15:10:00,98.64,98.71,98.64,98.69,29984.0,62.17,62.2142,62.17,62.2015,29984.0
2016-06-29 15:15:00,98.69,98.74,98.68,98.74,35607.0,62.2015,62.2331,62.1952,62.2331,35607.0
2016-06-29 15:20:00,98.74,98.77,98.67,98.67,34524.0,62.2331,62.252,62.1889,62.1889,34524.0
2016-06-29 15:25:00,98.67,98.73,98.62,98.69,50131.0,62.1889,62.2268,62.1574,62.2015,50131.0
2016-06-29 15:30:00,98.69,98.71,98.61,98.65,76075.0,62.2015,62.2142,62.1511,62.1763,76075.0
2016-06-29 15:35:00,98.66,98.67,98.53,98.54,64984.0,62.1826,62.1889,62.1007,62.107,64984.0
2016-06-29 15:40:00,98.55,98.57,98.46,98.49,62128.0,62.1133,62.1259,62.0566,62.0755,62128.0
2016-06-29 15:45:00,98.49,98.52,98.46,98.51,74109.0,62.0755,62.0944,62.0566,62.0881,74109.0
2016-06-29 15:50:00,98.51,98.55,98.37,98.42,84045.0,62.0881,62.1133,61.9999,62.0314,84045.0
2016-06-29 15:55:00,98.42,98.62,98.41,98.61,166254.0,62.0314,62.1574,62.0251,62.1511,166254.0
2016-06-30 09:30:00,99.09,99.48,98.93,98.95,148220.0,62.4537,62.6995,62.3528,62.3654,148220.0
2016-06-30 09:35:00,98.96,99.13,98.96,99.0,58241.0,62.3717,62.4789,62.3717,62.3969,58241.0
2016-06-30 09:40:00,99.01,99.25,98.95,99.11,109273.0,62.4032,62.5545,62.3654,62.4663,109273.0
2016-06-30 09:45:00,99.11,99.3,99.09,99.15,52538.0,62.4663,62.586,62.4537,62.4915,52538.0
2016-06-30 09:50:00,99.13,99.28,99.03,99.19,34305.0,62.4789,62.5734,62.4158,62.5167,34305.0
2016-06-30 09:55:00,99.18,99.22,99.11,99.15,31403.0,62.5104,62.5356,62.4663,62.4915,31403.0
2016-06-30 10:00:00,99.14,99.37,99.14,99.37,31363.0,62.4852,62.6301,62.4852,62.6301,31363.0
2016-06-30 10:05:00,99.36,99.46,99.29,99.42,44095.0,62.6238,62.6869,62.5797,62.6616,44095.0
2016-06-30 10:10:00,99.42,99.53,99.41,99.52,40997.0,62.6616,62.731,62.6553,62.7247,40997.0
2016-06-30 10:15:00,99.53,99.67,99.51,99.64,32357.0,62.731,62.8192,62.7184,62.8003,32357.0
2016-06-30 10:20:00,99.64,99.72,99.63,99.68,44720.0,62.8003,62.8507,62.794,62.8255,44720.0
2016-06-30 10:25:00,99.69,99.76,99.65,99.74,36742.0,62.8318,62.8759,62.8066,62.8633,36742.0
2016-06-30 10:30:00,99.74,100.0,99.74,99.97,74676.0,62.8633,63.0272,62.8633,63.0083,74676.0
2016-06-30 10:35:00,99.98,100.36,99.95,100.36,72411.0,63.0146,63.2541,62.9957,63.2541,72411.0
2016-06-30 10:40:00,100.37,100.69,100.37,100.56,61599.0,63.2604,63.4621,63.2604,63.3802,61599.0
2016-06-30 10:45:00,100.57,100.64,100.52,100.61,63832.0,63.3865,63.4306,63.3549,63.4117,63832.0
2016-06-30 10:50:00,100.6,100.67,100.55,100.58,46889.0,63.4054,63.4495,63.3739,63.3928,46889.0
2016-06-30 10:55:00,100.58,100.63,100.55,100.56,63272.0,63.3928,63.4243,63.3739,63.3802,63272.0
2016-06-30 11:00:00,100.55,100.56,100.38,100.42,53614.0,63.3739,63.3802,63.2667,63.2919,53614.0
2016-06-30 11:05:00,100.42,100.46,100.29,100.34,32305.0,63.2919,63.3171,63.21,63.2415,32305.0
2016-06-30 11:10:00,100.36,100.4,100.26,100.39,120072.0,63.2541,63.2793,63.1911,63.273,120072.0
2016-06-30 11:15:00,100.39,100.4,100.3,100.3,36552.0,63.273,63.2793,63.2163,63.2163,36552.0
2016-06-30 11:20:00,100.3,100.32,100.19,100.29,46613.0,63.2163,63.2289,63.147,63.21,46613.0
2016-06-30 11:25:00,100.29,100.39,100.29,100.33,50278.0,63.21,63.273,63.21,63.2352,50278.0
2016-06-30 11:30:00,100.33,100.51,100.33,100.45,39500.0,63.2352,63.3486,63.2352,63.3108,39500.0
2016-06-30 11:35:00,100.45,100.45,100.25,100.25,26915.0,63.3108,63.3108,63.1848,63.1848,26915.0
2016-06-30 11:40:00,100.25,100.27,100.15,100.18,37963.0,63.1848,63.1974,63.1217,63.1407,37963.0
2016-06-30 11:45:00,100.19,100.36,100.19,100.34,25987.0,63.147,63.2541,63.147,63.2415,25987.0
2016-06-30 11:50:00,100.33,100.36,100.3,100.35,24207.0,63.2352,63.2541,63.2163,63.2478,24207.0
2016-06-30 11:55:00,100.36,100.68,100.35,100.65,50465.0,63.2541,63.4558,63.2478,63.4369,50465.0
2016-06-30 12:00:00,100.66,100.7,100.55,100.55,46566.0,63.4432,63.4684,63.3739,63.3739,46566.0
2016-06-30 12:05:00,100.55,100.66,100.54,100.64,38285.0,63.3739,63.4432,63.3675,63.4306,38285.0
2016-06-30 12:10:00,100.65,100.89,100.65,100.88,66601.0,63.4369,63.5881,63.4369,63.5818,66601.0
2016-06-30 12:15:00,100.89,101.2,100.88,101.19,124104.0,63.5881,63.7835,63.5818,63.7772,124104.0
2016-06-30 12:20:00,101.2,101.23,101.13,101.22,30863.0,63.7835,63.8024,63.7394,63.7961,30863.0
2016-06-30 12:25:00,101.22,101.27,101.11,101.25,33359.0,63.7961,63.8276,63.7268,63.815,33359.0
2016-06-30 12:30:00,101.25,101.26,101.16,101.23,34735.0,63.815,63.8213,63.7583,63.8024,34735.0
2016-06-30 12:35:00,101.23,101.28,101.16,101.18,34014.0,63.8024,63.834,63.7583,63.7709,34014.0
2016-06-30 12:40:00,101.17,101.2,101.01,101.01,23062.0,63.7646,63.7835,63.6638,63.6638,23062.0
2016-06-30 12:45:00,101.0,101.04,100.96,100.99,22341.0,63.6575,63.6827,63.6323,63.6512,22341.0
2016-06-30 12:50:00,101.0,101.28,101.0,101.25,43166.0,63.6575,63.834,63.6575,63.815,43166.0
2016-06-30 12:55:00,101.25,101.26,101.17,101.25,23630.0,63.815,63.8213,63.7646,63.815,23630.0
2016-06-30 13:00:00,101.24,101.31,101.2,101.28,46231.0,63.8087,63.8529,63.7835,63.834,46231.0
2016-06-30 13:05:00,101.29,101.33,101.25,101.29,65270.0,63.8403,63.8655,63.815,63.8403,65270.0
2016-06-30 13:10:00,101.29,101.42,101.28,101.41,125997.0,63.8403,63.9222,63.834,63.9159,125997.0
2016-06-30 13:15:00,101.41,101.54,101.4,101.51,68561.0,63.9159,63.9978,63.9096,63.9789,68561.0
2016-06-30 13:20:00,101.51,101.53,101.34,101.4,26921.0,63.9789,63.9915,63.8718,63.9096,26921.0
2016-06-30 13:25:00,101.39,101.43,101.36,101.42,33450.0,63.9033,63.9285,63.8844,63.9222,33450.0
2016-06-30 13:30:00,101.43,101.43,101.32,101.34,36568.0,63.9285,63.9285,63.8592,63.8718,36568.0
2016-06-30 13:35:00,101.34,101.37,101.31,101.36,44003.0,63.8718,63.8907,63.8529,63.8844,44003.0
2016-06-30 13:40:00,101.36,101.36,101.3,101.32,24369.0,63.8844,63.8844,63.8466,63.8592,24369.0
2016-06-30 13:45:00,101.32,101.47,101.3,101.43,38803.0,63.8592,63.9537,63.8466,63.9285,38803.0
2016-06-30 13:50:00,101.43,101.46,101.35,101.35,30503.0,63.9285,63.9474,63.8781,63.8781,30503.0
2016-06-30 13:55:00,101.34,101.42,101.28,101.41,42131.0,63.8718,63.9222,63.834,63.9159,42131.0
2016-06-30 14:00:00,101.42,101.42,101.3,101.38,53212.0,63.9222,63.9222,63.8466,63.897,53212.0
2016-06-30 14:05:00,101.38,101.54,101.33,101.51,52628.0,63.897,63.9978,63.8655,63.9789,52628.0
2016-06-30 14:10:00,101.51,101.67,101.5,101.65,49943.0,63.9789,64.0798,63.9726,64.0672,49943.0
2016-06-30 14:15:00,101.65,101.7,101.62,101.69,32422.0,64.0672,64.0987,64.0482,64.0924,32422.0
2016-06-30 14:20:00,101.68,101.73,101.65,101.69,42516.0,64.0861,64.1176,64.0672,64.0924,42516.0
2016-06-30 14:25:00,101.69,101.69,101.49,101.51,47277.0,64.0924,64.0924,63.9663,63.9789,47277.0
2016-06-30 14:30:00,101.53,101.58,101.47,101.47,66071.0,63.9915,64.023,63.9537,63.9537,66071.0
2016-06-30 14:35:00,101.48,101.63,101.45,101.62,89967.0,63.96,64.0545,63.9411,64.0482,89967.0
2016-06-30 14:40:00,101.62,101.8,101.61,101.8,63896.0,64.0482,64.1617,64.0419,64.1617,63896.0
2016-06-30 14:45:00,101.8,101.86,101.73,101.73,51658.0,64.1617,64.1995,64.1176,64.1176,51658.0
2016-06-30 14:50:00,101.74,101.81,101.69,101.8,115785.0,64.1239,64.168,64.0924,64.1617,115785.0
2016-06-30 14:55:00,101.8,101.9,101.79,101.86,58185.0,64.1617,64.2247,64.1554,64.1995,58185.0
2016-06-30 15:00:00,101.87,101.9,101.76,101.77,63100.0,64.2058,64.2247,64.1365,64.1428,63100.0
2016-06-30 15:05:00,101.76,101.76,101.64,101.71,89415.0,64.1365,64.1365,64.0608,64.105,89415.0
2016-06-30 15:10:00,101.7,101.78,101.63,101.73,60722.0,64.0987,64.1491,64.0545,64.1176,60722.0
2016-06-30 15:15:00,101.73,101.74,101.62,101.64,58914.0,64.1176,64.1239,64.0482,64.0608,58914.0
2016-06-30 15:20:00,101.64,101.69,101.62,101.62,69970.0,64.0608,64.0924,64.0482,64.0482,69970.0
2016-06-30 15:25:00,101.62,101.73,101.58,101.71,91461.0,64.0482,64.1176,64.023,64.105,91461.0
2016-06-30 15:30:00,101.71,101.73,101.65,101.68,131032.0,64.105,64.1176,64.0672,64.0861,131032.0
2016-06-30 15:35:00,101.69,101.71,101.6,101.6,114957.0,64.0924,64.105,64.0356,64.0356,114957.0
2016-06-30 15:40:00,101.61,101.65,101.47,101.47,194475.0,64.0419,64.0672,63.9537,63.9537,194475.0
2016-06-30 15:45:00,101.46,101.52,101.41,101.46,196907.0,63.9474,63.9852,63.9159,63.9474,196907.0
2016-06-30 15:50:00,101.47,101.62,101.46,101.62,203264.0,63.9537,64.0482,63.9474,64.0482,203264.0
2016-06-30 15:55:00,101.62,101.74,101.59,101.73,474107.0,64.0482,64.1239,64.0293,64.1176,474107.0
2016-07-01 09:30:00,102.3,102.3,101.82,102.06,187368.0,64.4768,64.4768,64.1743,64.3256,187368.0
2016-07-01 09:35:00,102.06,102.08,101.82,101.82,55832.0,64.3256,64.3382,64.1743,64.1743,55832.0
2016-07-01 09:40:00,101.81,102.11,101.81,101.98,44824.0,64.168,64.3571,64.168,64.2751,44824.0
2016-07-01 09:45:00,101.98,102.04,101.88,101.93,66008.0,64.2751,64.313,64.2121,64.2436,66008.0
2016-07-01 09:50:00,101.95,101.95,101.74,101.75,56222.0,64.2562,64.2562,64.1239,64.1302,56222.0
2016-07-01 09:55:00,101.75,101.9,101.64,101.69,50858.0,64.1302,64.2247,64.0608,64.0924,50858.0
2016-07-01 10:00:00,101.71,101.76,101.55,101.65,58324.0,64.105,64.1365,64.0041,64.0672,58324.0
2016-07-01 10:05:00,101.65,101.69,101.5,101.51,61292.0,64.0672,64.0924,63.9726,63.9789,61292.0
2016-07-01 10:10:00,101.5,101.64,101.42,101.57,35239.0,63.9726,64.0608,63.9222,64.0167,35239.0
2016-07-01 10:15:00,101.57,101.61,101.45,101.48,49507.0,64.0167,64.0419,63.9411,63.96,49507.0
2016-07-01 10:20:00,101.46,101.61,101.43,101.61,31247.0,63.9474,64.0419,63.9285,64.0419,31247.0
2016-07-01 10:25:00,101.6,101.77,101.53,101.77,51675.0,64.0356,64.1428,63.9915,64.1428,51675.0
2016-07-01 10:30:00,101.76,101.87,101.74,101.76,30616.0,64.1365,64.2058,64.1239,64.1365,30616.0
2016-07-01 10:35:00,101.75,101.75,101.67,101.73,29088.0,64.1302,64.1302,64.0798,64.1176,29088.0
2016-07-01 10:40:00,101.73,101.73,101.58,101.58,40213.0,64.1176,64.1176,64.023,64.023,40213.0
2016-07-01 10:45:00,101.57,101.6,101.47,101.47,32283.0,64.0167,64.0356,63.9537,63.9537,32283.0
2016-07-01 10:50:00,101.47,101.51,101.41,101.44,23971.0,63.9537,63.9789,63.9159,63.9348,23971.0
2016-07-01 10:55:00,101.45,101.46,101.35,101.35,24458.0,63.9411,63.9474,63.8781,63.8781,24458.0
2016-07-01 11:00:00,101.34,101.4,101.26,101.32,27602.0,63.8718,63.9096,63.8213,63.8592,27602.0
2016-07-01 11:05:00,101.31,101.31,101.14,101.21,34621.0,63.8529,63.8529,63.7457,63.7898,34621.0
2016-07-01 11:10:00,101.2,101.23,101.15,101.17,61676.0,63.7835,63.8024,63.752,63.7646,61676.0
2016-07-01 11:15:00,101.18,101.53,101.17,101.49,80565.0,63.7709,63.9915,63.7646,63.9663,80565.0
2016-07-01 11:20:00,101.49,101.61,101.49,101.56,60860.0,63.9663,64.0419,63.9663,64.0104,60860.0
2016-07-01 11:25:00,101.56,101.83,101.54,101.81,67771.0,64.0104,64.1806,63.9978,64.168,67771.0
2016-07-01 11:30:00,101.8,101.83,101.73,101.75,39836.0,64.1617,64.1806,64.1176,64.1302,39836.0
2016-07-01 11:35:00,101.74,101.77,101.66,101.72,35141.0,64.1239,64.1428,64.0735,64.1113,35141.0
2016-07-01 11:40:00,101.73,101.76,101.61,101.63,46960.0,64.1176,64.1365,64.0419,64.0545,46960.0
2016-07-01 11:45:00,101.63,101.64,101.54,101.58,32467.0,64.0545,64.0608,63.9978,64.023,32467.0
2016-07-01 11:50:00,101.59,101.61,101.46,101.46,47974.0,64.0293,64.0419,63.9474,63.9474,47974.0
2016-07-01 11:55:00,101.45,101.48,101.38,101.43,42202.0,63.9411,63.96,63.897,63.9285,42202.0
2016-07-01 12:00:00,101.43,101.55,101.43,101.52,33918.0,63.9285,64.0041,63.9285,63.9852,33918.0
2016-07-01 12:05:00,101.53,101.54,101.46,101.52,38676.0,63.9915,63.9978,63.9474,63.9852,38676.0
2016-07-01 12:10:00,101.51,101.52,101.45,101.48,22339.0,63.9789,63.9852,63.9411,63.96,22339.0
2016-07-01 12:15:00,101.48,101.56,101.48,101.53,25314.0,63.96,64.0104,63.96,63.9915,25314.0
2016-07-01 12:20:00,101.53,101.54,101.42,101.43,19023.0,63.9915,63.9978,63.9222,63.9285,19023.0
2016-07-01 12:25:00,101.43,101.45,101.34,101.41,31420.0,63.9285,63.9411,63.8718,63.9159,31420.0
2016-07-01 12:30:00,101.42,101.57,101.42,101.54,35879.0,63.9222,64.0167,63.9222,63.9978,35879.0
2016-07-01 12:35:00,101.55,101.61,101.53,101.59,21366.0,64.0041,64.0419,63.9915,64.0293,21366.0
2016-07-01 12:40:00,101.59,101.6,101.55,101.58,19838.0,64.0293,64.0356,64.0041,64.023,19838.0
2016-07-01 12:45:00,101.58,101.58,101.53,101.55,26989.0,64.023,64.023,63.9915,64.0041,26989.0
2016-07-01 12:50:00,101.54,101.55,101.48,101.5,34361.0,63.9978,64.0041,63.96,63.9726,34361.0
2016-07-01 12:55:00,101.5,101.51,101.42,101.47,24114.0,63.9726,63.9789,63.9222,63.9537,24114.0
2016-07-01 13:00:00,101.47,101.53,101.46,101.49,122959.0,63.9537,63.9915,63.9474,63.9663,122959.0
2016-07-01 13:05:00,101.49,101.5,101.42,101.47,29685.0,63.9663,63.9726,63.9222,63.9537,29685.0
2016-07-01 13:10:00,101.48,101.5,101.37,101.37,34958.0,63.96,63.9726,63.8907,63.8907,34958.0
2016-07-01 13:15:00,101.37,101.37,101.3,101.32,40981.0,63.8907,63.8907,63.8466,63.8592,40981.0
2016-07-01 13:20:00,101.32,101.49,101.31,101.48,26329.0,63.8592,63.9663,63.8529,63.96,26329.0
2016-07-01 13:25:00,101.48,101.48,101.32,101.33,34537.0,63.96,63.96,63.8592,63.8655,34537.0
2016-07-01 13:30:00,101.34,101.38,101.29,101.38,30663.0,63.8718,63.897,63.8403,63.897,30663.0
2016-07-01 13:35:00,101.38,101.46,101.36,101.4,29572.0,63.897,63.9474,63.8844,63.9096,29572.0
2016-07-01 13:40:00,101.39,101.5,101.37,101.47,27384.0,63.9033,63.9726,63.8907,63.9537,27384.0
2016-07-01 13:45:00,101.47,101.5,101.45,101.48,22736.0,63.9537,63.9726,63.9411,63.96,22736.0
2016-07-01 13:50:00,101.49,101.49,101.33,101.37,25214.0,63.9663,63.9663,63.8655,63.8907,25214.0
2016-07-01 13:55:00,101.36,101.43,101.34,101.42,19592.0,63.8844,63.9285,63.8718,63.9222,19592.0
2016-07-01 14:00:00,101.42,101.45,101.38,101.43,24503.0,63.9222,63.9411,63.897,63.9285,24503.0
2016-07-01 14:05:00,101.43,101.46,101.36,101.44,81288.0,63.9285,63.9474,63.8844,63.9348,81288.0
2016-07-01 14:10:00,101.43,101.5,101.4,101.42,96353.0,63.9285,63.9726,63.9096,63.9222,96353.0
2016-07-01 14:15:00,101.43,101.46,101.4,101.41,28102.0,63.9285,63.9474,63.9096,63.9159,28102.0
2016-07-01 14:20:00,101.41,101.46,101.4,101.44,21991.0,63.9159,63.9474,63.9096,63.9348,21991.0
2016-07-01 14:25:00,101.44,101.44,101.36,101.41,19089.0,63.9348,63.9348,63.8844,63.9159,19089.0
2016-07-01 14:30:00,101.42,101.44,101.36,101.36,18955.0,63.9222,63.9348,63.8844,63.8844,18955.0
2016-07-01 14:35:00,101.36,101.45,101.35,101.42,23613.0,63.8844,63.9411,63.8781,63.9222,23613.0
2016-07-01 14:40:00,101.43,101.45,101.28,101.31,23871.0,63.9285,63.9411,63.834,63.8529,23871.0
2016-07-01 14:45:00,101.31,101.32,101.22,101.26,28280.0,63.8529,63.8592,63.7961,63.8213,28280.0
2016-07-01 14:50:00,101.26,101.32,101.24,101.25,23748.0,63.8213,63.8592,63.8087,63.815,23748.0
2016-07-01 14:55:00,101.25,101.27,101.19,101.27,36667.0,63.815,63.8276,63.7772,63.8276,36667.0
2016-07-01 15:00:00,101.26,101.3,101.25,101.28,29290.0,63.8213,63.8466,63.815,63.834,29290.0
2016-07-01 15:05:00,101.27,101.43,101.27,101.39,39772.0,63.8276,63.9285,63.8276,63.9033,39772.0
2016-07-01 15:10:00,101.39,101.46,101.38,101.42,33382.0,63.9033,63.9474,63.897,63.9222,33382.0
2016-07-01 15:15:00,101.42,101.43,101.35,101.36,47089.0,63.9222,63.9285,63.8781,63.8844,47089.0
2016-07-01 15:20:00,101.36,101.4,101.34,101.35,32119.0,63.8844,63.9096,63.8718,63.8781,32119.0
2016-07-01 15:25:00,101.35,101.4,101.31,101.34,47556.0,63.8781,63.9096,63.8529,63.8718,47556.0
2016-07-01 15:30:00,101.33,101.35,101.26,101.27,48354.0,63.8655,63.8781,63.8213,63.8276,48354.0
2016-07-01 15:35:00,101.26,101.29,101.12,101.16,62165.0,63.8213,63.8403,63.7331,63.7583,62165.0
2016-07-01 15:40:00,101.17,101.36,101.16,101.3,56626.0,63.7646,63.8844,63.7583,63.8466,56626.0
2016-07-01 15:45:00,101.3,101.37,101.26,101.29,62515.0,63.8466,63.8907,63.8213,63.8403,62515.0
2016-07-01 15:50:00,101.29,101.36,101.27,101.32,141368.0,63.8403,63.8844,63.8276,63.8592,141368.0
2016-07-01 15:55:00,101.32,101.43,101.21,101.21,271763.0,63.8592,63.9285,63.7898,63.7898,271763.0
2016-07-05 09:30:00,101.3,101.63,101.27,101.61,111124.0,63.8466,64.0545,63.8276,64.0419,111124.0
2016-07-05 09:35:00,101.61,102.04,101.61,101.77,86559.0,64.0419,64.313,64.0419,64.1428,86559.0
2016-07-05 09:40:00,101.79,102.0,101.77,101.98,79202.0,64.1554,64.2877,64.1428,64.2751,79202.0
2016-07-05 09:45:00,101.94,101.96,101.62,101.65,55119.0,64.2499,64.2625,64.0482,64.0672,55119.0
2016-07-05 09:50:00,101.62,101.68,101.57,101.6,96554.0,64.0482,64.0861,64.0167,64.0356,96554.0
2016-07-05 09:55:00,101.61,101.67,101.56,101.57,44781.0,64.0419,64.0798,64.0104,64.0167,44781.0
2016-07-05 10:00:00,101.57,101.88,101.48,101.88,70032.0,64.0167,64.2121,63.96,64.2121,70032.0
2016-07-05 10:05:00,101.89,102.05,101.87,102.01,75036.0,64.2184,64.3193,64.2058,64.294,75036.0
2016-07-05 10:10:00,102.01,102.03,101.99,102.02,105506.0,64.294,64.3067,64.2814,64.3004,105506.0
2016-07-05 10:15:00,102.02,102.26,102.01,102.25,91929.0,64.3004,64.4516,64.294,64.4453,91929.0
2016-07-05 10:20:00,102.25,102.27,102.14,102.15,110703.0,64.4453,64.4579,64.376,64.3823,110703.0
2016-07-05 10:25:00,102.15,102.22,102.15,102.2,59130.0,64.3823,64.4264,64.3823,64.4138,59130.0
2016-07-05 10:30:00,102.2,102.22,101.98,102.01,76165.0,64.4138,64.4264,64.2751,64.294,76165.0
2016-07-05 10:35:00,102.01,102.16,101.99,102.15,57835.0,64.294,64.3886,64.2814,64.3823,57835.0
2016-07-05 10:40:00,102.15,102.22,102.14,102.14,63804.0,64.3823,64.4264,64.376,64.376,63804.0
2016-07-05 10:45:00,102.13,102.29,102.07,102.29,56563.0,64.3697,64.4705,64.3319,64.4705,56563.0
2016-07-05 10:50:00,102.3,102.37,102.29,102.37,30418.0,64.4768,64.5209,64.4705,64.5209,30418.0
2016-07-05 10:55:00,102.37,102.42,102.36,102.42,50723.0,64.5209,64.5525,64.5146,64.5525,50723.0
2016-07-05 11:00:00,102.41,102.44,102.38,102.42,57606.0,64.5462,64.5651,64.5272,64.5525,57606.0
2016-07-05 11:05:00,102.42,102.43,102.34,102.34,57687.0,64.5525,64.5588,64.502,64.502,57687.0
2016-07-05 11:10:00,102.34,102.35,102.24,102.27,59836.0,64.502,64.5083,64.439,64.4579,59836.0
2016-07-05 11:15:00,102.28,102.54,102.28,102.52,101446.0,64.4642,64.6281,64.4642,64.6155,101446.0
2016-07-05 11:20:00,102.52,102.67,102.52,102.63,80036.0,64.6155,64.71,64.6155,64.6848,80036.0
2016-07-05 11:25:00,102.64,102.66,102.61,102.61,47812.0,64.6911,64.7037,64.6722,64.6722,47812.0
2016-07-05 11:30:00,102.62,102.63,102.54,102.55,72804.0,64.6785,64.6848,64.6281,64.6344,72804.0
2016-07-05 11:35:00,102.55,102.65,102.51,102.65,50107.0,64.6344,64.6974,64.6092,64.6974,50107.0
2016-07-05 11:40:00,102.65,102.91,102.64,102.9,137923.0,64.6974,64.8613,64.6911,64.855,137923.0
2016-07-05 11:45:00,102.89,102.91,102.73,102.84,138080.0,64.8487,64.8613,64.7478,64.8172,138080.0
2016-07-05 11:50:00,102.84,102.9,102.82,102.82,102740.0,64.8172,64.855,64.8046,64.8046,102740.0
2016-07-05 11:55:00,102.82,102.89,102.82,102.86,65064.0,64.8046,64.8487,64.8046,64.8298,65064.0
2016-07-05 12:00:00,102.89,102.89,102.77,102.78,64583.0,64.8487,64.8487,64.7731,64.7794,64583.0
2016-07-05 12:05:00,102.78,102.89,102.77,102.88,90668.0,64.7794,64.8487,64.7731,64.8424,90668.0
2016-07-05 12:10:00,102.88,102.99,102.87,102.98,87405.0,64.8424,64.9117,64.8361,64.9054,87405.0
2016-07-05 12:15:00,102.98,103.15,102.98,103.14,111431.0,64.9054,65.0126,64.9054,65.0063,111431.0
2016-07-05 12:20:00,103.14,103.15,103.02,103.06,36839.0,65.0063,65.0126,64.9306,64.9558,36839.0
2016-07-05 12:25:00,103.06,103.06,102.9,103.0,38356.0,64.9558,64.9558,64.855,64.918,38356.0
2016-07-05 12:30:00,102.99,103.0,102.89,102.9,50770.0,64.9117,64.918,64.8487,64.855,50770.0
2016-07-05 12:35:00,102.9,102.92,102.79,102.8,31398.0,64.855,64.8676,64.7857,64.792,31398.0
2016-07-05 12:40:00,102.8,102.82,102.67,102.72,44177.0,64.792,64.8046,64.71,64.7415,44177.0
2016-07-05 12:45:00,102.71,102.78,102.69,102.75,47394.0,64.7352,64.7794,64.7226,64.7605,47394.0
2016-07-05 12:50:00,102.74,102.75,102.65,102.71,28843.0,64.7541,64.7605,64.6974,64.7352,28843.0
2016-07-05 12:55:00,102.71,102.8,102.7,102.8,37878.0,64.7352,64.792,64.7289,64.792,37878.0
2016-07-05 13:00:00,102.81,102.82,102.72,102.74,49239.0,64.7983,64.8046,64.7415,64.7541,49239.0
2016-07-05 13:05:00,102.74,102.76,102.69,102.71,63141.0,64.7541,64.7668,64.7226,64.7352,63141.0
2016-07-05 13:10:00,102.72,102.77,102.72,102.75,26782.0,64.7415,64.7731,64.7415,64.7605,26782.0
2016-07-05 13:15:00,102.74,102.75,102.69,102.71,33347.0,64.7541,64.7605,64.7226,64.7352,33347.0
2016-07-05 13:20:00,102.71,102.77,102.68,102.76,26332.0,64.7352,64.7731,64.7163,64.7668,26332.0
2016-07-05 13:25:00,102.77,102.79,102.75,102.79,23843.0,64.7731,64.7857,64.7605,64.7857,23843.0
2016-07-05 13:30:00,102.78,102.84,102.75,102.8,32563.0,64.7794,64.8172,64.7605,64.792,32563.0
2016-07-05 13:35:00,102.8,102.8,102.63,102.64,34643.0,64.792,64.792,64.6848,64.6911,34643.0
2016-07-05 13:40:00,102.65,102.66,102.63,102.66,25788.0,64.6974,64.7037,64.6848,64.7037,25788.0
2016-07-05 13:45:00,102.66,102.67,102.59,102.6,24744.0,64.7037,64.71,64.6596,64.6659,24744.0
2016-07-05 13:50:00,102.61,102.63,102.54,102.56,21457.0,64.6722,64.6848,64.6281,64.6407,21457.0
2016-07-05 13:55:00,102.56,102.56,102.43,102.44,66346.0,64.6407,64.6407,64.5588,64.5651,66346.0
2016-07-05 14:00:00,102.43,102.48,102.42,102.46,31143.0,64.5588,64.5903,64.5525,64.5777,31143.0
2016-07-05 14:05:00,102.45,102.46,102.4,102.42,29410.0,64.5714,64.5777,64.5399,64.5525,29410.0
2016-07-05 14:10:00,102.43,102.45,102.31,102.35,40939.0,64.5588,64.5714,64.4831,64.5083,40939.0
2016-07-05 14:15:00,102.35,102.42,102.33,102.34,30615.0,64.5083,64.5525,64.4957,64.502,30615.0
2016-07-05 14:20:00,102.34,102.38,102.3,102.34,34551.0,64.502,64.5272,64.4768,64.502,34551.0
2016-07-05 14:25:00,102.34,102.35,102.2,102.24,44111.0,64.502,64.5083,64.4138,64.439,44111.0
2016-07-05 14:30:00,102.23,102.29,102.23,102.29,64513.0,64.4327,64.4705,64.4327,64.4705,64513.0
2016-07-05 14:35:00,102.29,102.43,102.28,102.36,49284.0,64.4705,64.5588,64.4642,64.5146,49284.0
2016-07-05 14:40:00,102.36,102.36,102.28,102.28,26775.0,64.5146,64.5146,64.4642,64.4642,26775.0
2016-07-05 14:45:00,102.27,102.28,102.15,102.18,27339.0,64.4579,64.4642,64.3823,64.4012,27339.0
2016-07-05 14:50:00,102.17,102.18,102.09,102.13,33941.0,64.3949,64.4012,64.3445,64.3697,33941.0
2016-07-05 14:55:00,102.12,102.12,102.07,102.11,31127.0,64.3634,64.3634,64.3319,64.3571,31127.0
2016-07-05 15:00:00,102.1,102.23,102.08,102.23,37015.0,64.3508,64.4327,64.3382,64.4327,37015.0
2016-07-05 15:05:00,102.23,102.24,102.14,102.15,42296.0,64.4327,64.439,64.376,64.3823,42296.0
2016-07-05 15:10:00,102.14,102.21,102.14,102.18,35327.0,64.376,64.4201,64.376,64.4012,35327.0
2016-07-05 15:15:00,102.18,102.22,102.14,102.21,36477.0,64.4012,64.4264,64.376,64.4201,36477.0
2016-07-05 15:20:00,102.21,102.22,102.16,102.19,34141.0,64.4201,64.4264,64.3886,64.4075,34141.0
2016-07-05 15:25:00,102.19,102.28,102.19,102.24,43058.0,64.4075,64.4642,64.4075,64.439,43058.0
2016-07-05 15:30:00,102.24,102.37,102.24,102.28,66963.0,64.439,64.5209,64.439,64.4642,66963.0
2016-07-05 15:35:00,102.28,102.3,102.21,102.29,78260.0,64.4642,64.4768,64.4201,64.4705,78260.0
2016-07-05 15:40:00,102.29,102.42,102.28,102.4,81889.0,64.4705,64.5525,64.4642,64.5399,81889.0
2016-07-05 15:45:00,102.39,102.5,102.39,102.44,72823.0,64.5336,64.6029,64.5336,64.5651,72823.0
2016-07-05 15:50:00,102.44,102.45,102.32,102.36,95275.0,64.5651,64.5714,64.4894,64.5146,95275.0
2016-07-05 15:55:00,102.37,102.4,102.17,102.19,225964.0,64.5209,64.5399,64.3949,64.4075,225964.0
2016-07-06 09:30:00,102.3,102.83,102.3,102.4,128566.0,64.4768,64.8109,64.4768,64.5399,128566.0
2016-07-06 09:35:00,102.39,102.46,102.14,102.29,63321.0,64.5336,64.5777,64.376,64.4705,63321.0
2016-07-06 09:40:00,102.23,102.45,102.19,102.31,100648.0,64.4327,64.5714,64.4075,64.4831,100648.0
2016-07-06 09:45:00,102.33,102.34,102.01,102.01,43808.0,64.4957,64.502,64.294,64.294,43808.0
2016-07-06 09:50:00,102.0,102.02,101.68,101.88,67865.0,64.2877,64.3004,64.0861,64.2121,67865.0
2016-07-06 09:55:00,101.87,102.04,101.83,101.97,58227.0,64.2058,64.313,64.1806,64.2688,58227.0
2016-07-06 10:00:00,101.98,102.06,101.93,102.0,49482.0,64.2751,64.3256,64.2436,64.2877,49482.0
2016-07-06 10:05:00,101.99,102.07,101.95,101.96,57240.0,64.2814,64.3319,64.2562,64.2625,57240.0
2016-07-06 10:10:00,101.97,101.99,101.78,101.82,47725.0,64.2688,64.2814,64.1491,64.1743,47725.0
2016-07-06 10:15:00,101.82,101.83,101.68,101.69,47493.0,64.1743,64.1806,64.0861,64.0924,47493.0
2016-07-06 10:20:00,101.7,101.85,101.63,101.82,32634.0,64.0987,64.1932,64.0545,64.1743,32634.0
2016-07-06 10:25:00,101.81,101.83,101.55,101.59,36578.0,64.168,64.1806,64.0041,64.0293,36578.0
2016-07-06 10:30:00,101.58,101.77,101.56,101.77,36902.0,64.023,64.1428,64.0104,64.1428,36902.0
2016-07-06 10:35:00,101.77,101.78,101.58,101.59,42425.0,64.1428,64.1491,64.023,64.0293,42425.0
2016-07-06 10:40:00,101.58,101.7,101.55,101.69,42303.0,64.023,64.0987,64.0041,64.0924,42303.0
2016-07-06 10:45:00,101.69,101.69,101.5,101.57,47088.0,64.0924,64.0924,63.9726,64.0167,47088.0
2016-07-06 10:50:00,101.57,101.77,101.56,101.75,27060.0,64.0167,64.1428,64.0104,64.1302,27060.0
2016-07-06 10:55:00,101.76,101.76,101.58,101.67,25060.0,64.1365,64.1365,64.023,64.0798,25060.0
2016-07-06 11:00:00,101.67,101.69,101.52,101.55,47733.0,64.0798,64.0924,63.9852,64.0041,47733.0
2016-07-06 11:05:00,101.56,101.67,101.44,101.44,48202.0,64.0104,64.0798,63.9348,63.9348,48202.0
2016-07-06 11:10:00,101.43,101.51,101.27,101.29,67552.0,63.9285,63.9789,63.8276,63.8403,67552.0
2016-07-06 11:15:00,101.29,101.4,101.28,101.28,30178.0,63.8403,63.9096,63.834,63.834,30178.0
2016-07-06 11:20:00,101.28,101.4,101.19,101.4,38041.0,63.834,63.9096,63.7772,63.9096,38041.0
2016-07-06 11:25:00,101.39,101.43,101.33,101.38,38392.0,63.9033,63.9285,63.8655,63.897,38392.0
2016-07-06 11:30:00,101.39,101.56,101.39,101.52,51848.0,63.9033,64.0104,63.9033,63.9852,51848.0
2016-07-06 11:35:00,101.52,101.62,101.51,101.6,32840.0,63.9852,64.0482,63.9789,64.0356,32840.0
2016-07-06 11:40:00,101.62,101.8,101.62,101.8,27145.0,64.0482,64.1617,64.0482,64.1617,27145.0
2016-07-06 11:45:00,101.8,101.81,101.71,101.78,26356.0,64.1617,64.168,64.105,64.1491,26356.0
2016-07-06 11:50:00,101.78,101.87,101.7,101.87,26525.0,64.1491,64.2058,64.0987,64.2058,26525.0
2016-07-06 11:55:00,101.87,101.92,101.84,101.89,21526.0,64.2058,64.2373,64.1869,64.2184,21526.0
2016-07-06 12:00:00,101.89,102.0,101.84,101.94,30950.0,64.2184,64.2877,64.1869,64.2499,30950.0
2016-07-06 12:05:00,101.94,101.96,101.88,101.9,42345.0,64.2499,64.2625,64.2121,64.2247,42345.0
2016-07-06 12:10:00,101.9,101.95,101.89,101.9,21693.0,64.2247,64.2562,64.2184,64.2247,21693.0
2016-07-06 12:15:00,101.9,101.93,101.82,101.82,21827.0,64.2247,64.2436,64.1743,64.1743,21827.0
2016-07-06 12:20:00,101.82,101.98,101.81,101.89,35225.0,64.1743,64.2751,64.168,64.2184,35225.0
2016-07-06 12:25:00,101.89,101.97,101.87,101.95,16435.0,64.2184,64.2688,64.2058,64.2562,16435.0
2016-07-06 12:30:00,101.95,102.03,101.95,102.03,27131.0,64.2562,64.3067,64.2562,64.3067,27131.0
2016-07-06 12:35:00,102.05,102.09,101.96,102.0,23555.0,64.3193,64.3445,64.2625,64.2877,23555.0
2016-07-06 12:40:00,102.0,102.03,101.97,102.0,43967.0,64.2877,64.3067,64.2688,64.2877,43967.0
2016-07-06 12:45:00,102.0,102.12,102.0,102.06,41370.0,64.2877,64.3634,64.2877,64.3256,41370.0
2016-07-06 12:50:00,102.06,102.14,102.05,102.13,24437.0,64.3256,64.376,64.3193,64.3697,24437.0
2016-07-06 12:55:00,102.13,102.25,102.13,102.23,18281.0,64.3697,64.4453,64.3697,64.4327,18281.0
2016-07-06 13:00:00,102.23,102.3,102.14,102.15,32237.0,64.4327,64.4768,64.376,64.3823,32237.0
2016-07-06 13:05:00,102.15,102.21,102.11,102.13,20685.0,64.3823,64.4201,64.3571,64.3697,20685.0
2016-07-06 13:10:00,102.14,102.16,102.07,102.15,27515.0,64.376,64.3886,64.3319,64.3823,27515.0
2016-07-06 13:15:00,102.15,102.3,102.15,102.3,22170.0,64.3823,64.4768,64.3823,64.4768,22170.0
2016-07-06 13:20:00,102.3,102.34,102.22,102.23,21685.0,64.4768,64.502,64.4264,64.4327,21685.0
2016-07-06 13:25:00,102.23,102.29,102.2,102.28,17130.0,64.4327,64.4705,64.4138,64.4642,17130.0
2016-07-06 13:30:00,102.28,102.35,102.22,102.22,30020.0,64.4642,64.5083,64.4264,64.4264,30020.0
2016-07-06 13:35:00,102.22,102.25,102.18,102.2,21662.0,64.4264,64.4453,64.4012,64.4138,21662.0
2016-07-06 13:40:00,102.19,102.24,102.16,102.23,28592.0,64.4075,64.439,64.3886,64.4327,28592.0
2016-07-06 13:45:00,102.22,102.22,102.1,102.12,31842.0,64.4264,64.4264,64.3508,64.3634,31842.0
2016-07-06 13:50:00,102.12,102.23,102.12,102.22,18181.0,64.3634,64.4327,64.3634,64.4264,18181.0
2016-07-06 13:55:00,102.23,102.3,102.19,102.2,20640.0,64.4327,64.4768,64.4075,64.4138,20640.0
2016-07-06 14:00:00,102.21,102.46,102.16,102.37,36222.0,64.4201,64.5777,64.3886,64.5209,36222.0
2016-07-06 14:05:00,102.36,102.4,102.32,102.34,20554.0,64.5146,64.5399,64.4894,64.502,20554.0
2016-07-06 14:10:00,102.34,102.42,102.28,102.28,50096.0,64.502,64.5525,64.4642,64.4642,50096.0
2016-07-06 14:15:00,102.27,102.37,102.13,102.34,37082.0,64.4579,64.5209,64.3697,64.502,37082.0
2016-07-06 14:20:00,102.37,102.4,102.27,102.31,21093.0,64.5209,64.5399,64.4579,64.4831,21093.0
2016-07-06 14:25:00,102.3,102.35,102.28,102.33,24916.0,64.4768,64.5083,64.4642,64.4957,24916.0
2016-07-06 14:30:00,102.33,102.47,102.29,102.44,32696.0,64.4957,64.584,64.4705,64.5651,32696.0
2016-07-06 14:35:00,102.45,102.6,102.4,102.58,42003.0,64.5714,64.6659,64.5399,64.6533,42003.0
2016-07-06 14:40:00,102.58,102.59,102.47,102.49,28742.0,64.6533,64.6596,64.584,64.5966,28742.0
2016-07-06 14:45:00,102.49,102.52,102.4,102.42,30581.0,64.5966,64.6155,64.5399,64.5525,30581.0
2016-07-06 14:50:00,102.41,102.56,102.4,102.56,26132.0,64.5462,64.6407,64.5399,64.6407,26132.0
2016-07-06 14:55:00,102.56,102.6,102.51,102.59,30508.0,64.6407,64.6659,64.6092,64.6596,30508.0
2016-07-06 15:00:00,102.59,102.62,102.56,102.59,34549.0,64.6596,64.6785,64.6407,64.6596,34549.0
2016-07-06 15:05:00,102.59,102.59,102.47,102.58,29635.0,64.6596,64.6596,64.584,64.6533,29635.0
2016-07-06 15:10:00,102.58,102.59,102.52,102.55,29714.0,64.6533,64.6596,64.6155,64.6344,29714.0
2016-07-06 15:15:00,102.55,102.57,102.49,102.5,22425.0,64.6344,64.647,64.5966,64.6029,22425.0
2016-07-06 15:20:00,102.5,102.5,102.39,102.39,27501.0,64.6029,64.6029,64.5336,64.5336,27501.0
2016-07-06 15:25:00,102.4,102.41,102.32,102.34,40208.0,64.5399,64.5462,64.4894,64.502,40208.0
2016-07-06 15:30:00,102.33,102.35,102.24,102.25,35545.0,64.4957,64.5083,64.439,64.4453,35545.0
2016-07-06 15:35:00,102.26,102.36,102.25,102.36,32062.0,64.4516,64.5146,64.4453,64.5146,32062.0
2016-07-06 15:40:00,102.36,102.45,102.35,102.42,42747.0,64.5146,64.5714,64.5083,64.5525,42747.0
2016-07-06 15:45:00,102.42,102.42,102.33,102.35,62721.0,64.5525,64.5525,64.4957,64.5083,62721.0
2016-07-06 15:50:00,102.34,102.44,102.33,102.41,72590.0,64.502,64.5651,64.4957,64.5462,72590.0
2016-07-06 15:55:00,102.4,102.53,102.33,102.37,150154.0,64.5399,64.6218,64.4957,64.5209,150154.0
2016-07-07 09:30:00,102.58,102.8,102.36,102.71,72448.0,64.6533,64.792,64.5146,64.7352,72448.0
2016-07-07 09:35:00,102.71,102.91,102.58,102.7,66159.0,64.7352,64.8613,64.6533,64.7289,66159.0
2016-07-07 09:40:00,102.69,102.73,102.36,102.53,128016.0,64.7226,64.7478,64.5146,64.6218,128016.0
2016-07-07 09:45:00,102.5,102.82,102.5,102.73,77862.0,64.6029,64.8046,64.6029,64.7478,77862.0
2016-07-07 09:50:00,102.73,102.73,102.61,102.71,37413.0,64.7478,64.7478,64.6722,64.7352,37413.0
2016-07-07 09:55:00,102.7,102.72,102.61,102.66,27391.0,64.7289,64.7415,64.6722,64.7037,27391.0
2016-07-07 10:00:00,102.64,102.7,102.4,102.7,46965.0,64.6911,64.7289,64.5399,64.7289,46965.0
2016-07-07 10:05:00,102.71,102.71,102.49,102.62,43403.0,64.7352,64.7352,64.5966,64.6785,43403.0
2016-07-07 10:10:00,102.62,102.62,102.27,102.36,50755.0,64.6785,64.6785,64.4579,64.5146,50755.0
2016-07-07 10:15:00,102.39,102.39,102.23,102.34,35534.0,64.5336,64.5336,64.4327,64.502,35534.0
2016-07-07 10:20:00,102.33,102.35,102.23,102.23,21756.0,64.4957,64.5083,64.4327,64.4327,21756.0
2016-07-07 10:25:00,102.23,102.47,102.21,102.47,27211.0,64.4327,64.584,64.4201,64.584,27211.0
2016-07-07 10:30:00,102.47,102.52,102.41,102.41,29869.0,64.584,64.6155,64.5462,64.5462,29869.0
2016-07-07 10:35:00,102.41,102.49,102.34,102.46,19624.0,64.5462,64.5966,64.502,64.5777,19624.0
2016-07-07 10:40:00,102.46,102.5,102.4,102.45,27613.0,64.5777,64.6029,64.5399,64.5714,27613.0
2016-07-07 10:45:00,102.45,102.45,102.32,102.32,14277.0,64.5714,64.5714,64.4894,64.4894,14277.0
2016-07-07 10:50:00,102.32,102.45,102.32,102.44,13178.0,64.4894,64.5714,64.4894,64.5651,13178.0
2016-07-07 10:55:00,102.45,102.61,102.42,102.61,23226.0,64.5714,64.6722,64.5525,64.6722,23226.0
2016-07-07 11:00:00,102.62,102.77,102.6,102.69,28051.0,64.6785,64.7731,64.6659,64.7226,28051.0
2016-07-07 11:05:00,102.68,102.72,102.6,102.65,30259.0,64.7163,64.7415,64.6659,64.6974,30259.0
2016-07-07 11:10:00,102.65,102.65,102.38,102.38,31216.0,64.6974,64.6974,64.5272,64.5272,31216.0
2016-07-07 11:15:00,102.38,102.4,102.23,102.29,14244.0,64.5272,64.5399,64.4327,64.4705,14244.0
2016-07-07 11:20:00,102.3,102.32,102.21,102.23,13085.0,64.4768,64.4894,64.4201,64.4327,13085.0
2016-07-07 11:25:00,102.25,102.36,102.23,102.35,19876.0,64.4453,64.5146,64.4327,64.5083,19876.0
2016-07-07 11:30:00,102.35,102.4,102.28,102.4,16682.0,64.5083,64.5399,64.4642,64.5399,16682.0
2016-07-07 11:35:00,102.4,102.4,102.26,102.28,17124.0,64.5399,64.5399,64.4516,64.4642,17124.0
2016-07-07 11:40:00,102.29,102.46,102.29,102.46,14954.0,64.4705,64.5777,64.4705,64.5777,14954.0
2016-07-07 11:45:00,102.45,102.5,102.41,102.47,14344.0,64.5714,64.6029,64.5462,64.584,14344.0
2016-07-07 11:50:00,102.47,102.57,102.43,102.5,32523.0,64.584,64.647,64.5588,64.6029,32523.0
2016-07-07 11:55:00,102.5,102.5,102.31,102.31,35987.0,64.6029,64.6029,64.4831,64.4831,35987.0
2016-07-07 12:00:00,102.29,102.38,102.28,102.36,17407.0,64.4705,64.5272,64.4642,64.5146,17407.0
2016-07-07 12:05:00,102.37,102.41,102.34,102.38,22495.0,64.5209,64.5462,64.502,64.5272,22495.0
2016-07-07 12:10:00,102.39,102.43,102.36,102.39,18484.0,64.5336,64.5588,64.5146,64.5336,18484.0
2016-07-07 12:15:00,102.38,102.39,102.31,102.35,12500.0,64.5272,64.5336,64.4831,64.5083,12500.0
2016-07-07 12:20:00,102.35,102.45,102.34,102.42,8006.0,64.5083,64.5714,64.502,64.5525,8006.0
2016-07-07 12:25:00,102.42,102.44,102.36,102.41,11325.0,64.5525,64.5651,64.5146,64.5462,11325.0
2016-07-07 12:30:00,102.41,102.41,102.35,102.35,13105.0,64.5462,64.5462,64.5083,64.5083,13105.0
2016-07-07 12:35:00,102.35,102.37,102.32,102.35,11580.0,64.5083,64.5209,64.4894,64.5083,11580.0
2016-07-07 12:40:00,102.36,102.37,102.3,102.31,7889.0,64.5146,64.5209,64.4768,64.4831,7889.0
2016-07-07 12:45:00,102.3,102.31,102.25,102.27,10368.0,64.4768,64.4831,64.4453,64.4579,10368.0
2016-07-07 12:50:00,102.25,102.32,102.22,102.25,22212.0,64.4453,64.4894,64.4264,64.4453,22212.0
2016-07-07 12:55:00,102.25,102.3,102.23,102.25,28720.0,64.4453,64.4768,64.4327,64.4453,28720.0
2016-07-07 13:00:00,102.24,102.27,102.19,102.25,18537.0,64.439,64.4579,64.4075,64.4453,18537.0
2016-07-07 13:05:00,102.23,102.29,102.18,102.27,16583.0,64.4327,64.4705,64.4012,64.4579,16583.0
2016-07-07 13:10:00,102.26,102.31,102.26,102.26,14356.0,64.4516,64.4831,64.4516,64.4516,14356.0
2016-07-07 13:15:00,102.26,102.31,102.25,102.29,13205.0,64.4516,64.4831,64.4453,64.4705,13205.0
2016-07-07 13:20:00,102.28,102.31,102.25,102.27,13743.0,64.4642,64.4831,64.4453,64.4579,13743.0
2016-07-07 13:25:00,102.28,102.29,102.22,102.23,16021.0,64.4642,64.4705,64.4264,64.4327,16021.0
2016-07-07 13:30:00,102.23,102.41,102.23,102.41,26042.0,64.4327,64.5462,64.4327,64.5462,26042.0
2016-07-07 13:35:00,102.41,102.53,102.41,102.53,32648.0,64.5462,64.6218,64.5462,64.6218,32648.0
2016-07-07 13:40:00,102.51,102.51,102.34,102.37,16119.0,64.6092,64.6092,64.502,64.5209,16119.0
2016-07-07 13:45:00,102.36,102.38,102.28,102.33,12985.0,64.5146,64.5272,64.4642,64.4957,12985.0
2016-07-07 13:50:00,102.31,102.38,102.27,102.34,15911.0,64.4831,64.5272,64.4579,64.502,15911.0
2016-07-07 13:55:00,102.34,102.34,102.24,102.3,20868.0,64.502,64.502,64.439,64.4768,20868.0
2016-07-07 14:00:00,102.3,102.31,102.24,102.31,17086.0,64.4768,64.4831,64.439,64.4831,17086.0
2016-07-07 14:05:00,102.31,102.33,102.29,102.3,9377.0,64.4831,64.4957,64.4705,64.4768,9377.0
2016-07-07 14:10:00,102.3,102.3,102.11,102.13,25375.0,64.4768,64.4768,64.3571,64.3697,25375.0
2016-07-07 14:15:00,102.13,102.14,102.05,102.07,19832.0,64.3697,64.376,64.3193,64.3319,19832.0
2016-07-07 14:20:00,102.07,102.09,101.97,101.97,18851.0,64.3319,64.3445,64.2688,64.2688,18851.0
2016-07-07 14:25:00,101.96,102.06,101.96,102.0,20377.0,64.2625,64.3256,64.2625,64.2877,20377.0
2016-07-07 14:30:00,102.01,102.02,101.86,101.87,25762.0,64.294,64.3004,64.1995,64.2058,25762.0
2016-07-07 14:35:00,101.86,101.96,101.86,101.94,22551.0,64.1995,64.2625,64.1995,64.2499,22551.0
2016-07-07 14:40:00,101.93,101.95,101.91,101.95,11963.0,64.2436,64.2562,64.231,64.2562,11963.0
2016-07-07 14:45:00,101.96,102.06,101.96,101.99,14910.0,64.2625,64.3256,64.2625,64.2814,14910.0
2016-07-07 14:50:00,101.98,102.0,101.92,102.0,21977.0,64.2751,64.2877,64.2373,64.2877,21977.0
2016-07-07 14:55:00,102.0,102.01,101.84,101.89,18841.0,64.2877,64.294,64.1869,64.2184,18841.0
2016-07-07 15:00:00,101.9,101.93,101.82,101.93,48057.0,64.2247,64.2436,64.1743,64.2436,48057.0
2016-07-07 15:05:00,101.93,101.95,101.79,101.86,49586.0,64.2436,64.2562,64.1554,64.1995,49586.0
2016-07-07 15:10:00,101.86,101.87,101.78,101.83,30308.0,64.1995,64.2058,64.1491,64.1806,30308.0
2016-07-07 15:15:00,101.83,101.83,101.76,101.81,31926.0,64.1806,64.1806,64.1365,64.168,31926.0
2016-07-07 15:20:00,101.81,101.82,101.77,101.78,25495.0,64.168,64.1743,64.1428,64.1491,25495.0
2016-07-07 15:25:00,101.77,101.8,101.7,101.76,34931.0,64.1428,64.1617,64.0987,64.1365,34931.0
2016-07-07 15:30:00,101.78,101.87,101.76,101.87,32754.0,64.1491,64.2058,64.1365,64.2058,32754.0
2016-07-07 15:35:00,101.86,101.91,101.84,101.86,32539.0,64.1995,64.231,64.1869,64.1995,32539.0
2016-07-07 15:40:00,101.85,101.9,101.79,101.79,51912.0,64.1932,64.2247,64.1554,64.1554,51912.0
2016-07-07 15:45:00,101.8,101.85,101.74,101.77,79422.0,64.1617,64.1932,64.1239,64.1428,79422.0
2016-07-07 15:50:00,101.76,101.83,101.76,101.8,85107.0,64.1365,64.1806,64.1365,64.1617,85107.0
2016-07-07 15:55:00,101.8,101.84,101.66,101.79,180646.0,64.1617,64.1869,64.0735,64.1554,180646.0
2016-07-08 09:30:00,102.21,102.38,101.95,102.03,86963.0,64.4201,64.5272,64.2562,64.3067,86963.0
2016-07-08 09:35:00,102.04,102.29,101.97,102.11,46095.0,64.313,64.4705,64.2688,64.3571,46095.0
2016-07-08 09:40:00,102.11,102.16,101.75,101.83,44550.0,64.3571,64.3886,64.1302,64.1806,44550.0
2016-07-08 09:45:00,101.83,101.95,101.76,101.93,30744.0,64.1806,64.2562,64.1365,64.2436,30744.0
2016-07-08 09:50:00,101.93,101.99,101.86,101.9,22949.0,64.2436,64.2814,64.1995,64.2247,22949.0
2016-07-08 09:55:00,101.9,102.04,101.9,102.0,29386.0,64.2247,64.313,64.2247,64.2877,29386.0
2016-07-08 10:00:00,102.03,102.13,101.97,102.11,44219.0,64.3067,64.3697,64.2688,64.3571,44219.0
2016-07-08 10:05:00,102.09,102.46,102.09,102.44,39011.0,64.3445,64.5777,64.3445,64.5651,39011.0
2016-07-08 10:10:00,102.41,102.63,102.41,102.51,34573.0,64.5462,64.6848,64.5462,64.6092,34573.0
2016-07-08 10:15:00,102.5,102.72,102.45,102.72,30331.0,64.6029,64.7415,64.5714,64.7415,30331.0
2016-07-08 10:20:00,102.74,102.89,102.69,102.79,33172.0,64.7541,64.8487,64.7226,64.7857,33172.0
2016-07-08 10:25:00,102.8,102.86,102.71,102.73,34062.0,64.792,64.8298,64.7352,64.7478,34062.0
2016-07-08 10:30:00,102.73,103.0,102.67,102.94,55669.0,64.7478,64.918,64.71,64.8802,55669.0
2016-07-08 10:35:00,102.93,102.93,102.79,102.84,36530.0,64.8739,64.8739,64.7857,64.8172,36530.0
2016-07-08 10:40:00,102.85,102.93,102.78,102.9,68923.0,64.8235,64.8739,64.7794,64.855,68923.0
2016-07-08 10:45:00,102.91,103.01,102.9,103.0,28348.0,64.8613,64.9243,64.855,64.918,28348.0
2016-07-08 10:50:00,102.99,103.01,102.91,102.91,25609.0,64.9117,64.9243,64.8613,64.8613,25609.0
2016-07-08 10:55:00,102.91,103.04,102.89,103.02,26804.0,64.8613,64.9432,64.8487,64.9306,26804.0
2016-07-08 11:00:00,103.02,103.03,102.88,103.0,21257.0,64.9306,64.9369,64.8424,64.918,21257.0
2016-07-08 11:05:00,103.0,103.13,102.99,103.08,33601.0,64.918,65.0,64.9117,64.9684,33601.0
2016-07-08 11:10:00,103.09,103.16,103.07,103.09,46166.0,64.9747,65.0189,64.9621,64.9747,46166.0
2016-07-08 11:15:00,103.1,103.1,102.74,102.75,53594.0,64.981,64.981,64.7541,64.7605,53594.0
2016-07-08 11:20:00,102.76,102.8,102.73,102.76,30053.0,64.7668,64.792,64.7478,64.7668,30053.0
2016-07-08 11:25:00,102.76,102.8,102.74,102.75,26127.0,64.7668,64.792,64.7541,64.7605,26127.0
2016-07-08 11:30:00,102.75,102.77,102.61,102.61,43063.0,64.7605,64.7731,64.6722,64.6722,43063.0
2016-07-08 11:35:00,102.63,102.66,102.59,102.61,22152.0,64.6848,64.7037,64.6596,64.6722,22152.0
2016-07-08 11:40:00,102.6,102.65,102.52,102.61,18334.0,64.6659,64.6974,64.6155,64.6722,18334.0
2016-07-08 11:45:00,102.6,102.67,102.51,102.53,29938.0,64.6659,64.71,64.6092,64.6218,29938.0
2016-07-08 11:50:00,102.54,102.68,102.52,102.6,27040.0,64.6281,64.7163,64.6155,64.6659,27040.0
2016-07-08 11:55:00,102.58,102.65,102.55,102.55,30851.0,64.6533,64.6974,64.6344,64.6344,30851.0
2016-07-08 12:00:00,102.56,102.68,102.56,102.64,11698.0,64.6407,64.7163,64.6407,64.6911,11698.0
2016-07-08 12:05:00,102.64,102.72,102.63,102.64,30157.0,64.6911,64.7415,64.6848,64.6911,30157.0
2016-07-08 12:10:00,102.65,102.66,102.57,102.57,11462.0,64.6974,64.7037,64.647,64.647,11462.0
2016-07-08 12:15:00,102.58,102.62,102.56,102.59,10995.0,64.6533,64.6785,64.6407,64.6596,10995.0
2016-07-08 12:20:00,102.6,102.63,102.54,102.54,11541.0,64.6659,64.6848,64.6281,64.6281,11541.0
2016-07-08 12:25:00,102.53,102.55,102.46,102.46,21824.0,64.6218,64.6344,64.5777,64.5777,21824.0
2016-07-08 12:30:00,102.47,102.48,102.42,102.47,12806.0,64.584,64.5903,64.5525,64.584,12806.0
2016-07-08 12:35:00,102.49,102.49,102.38,102.4,21070.0,64.5966,64.5966,64.5272,64.5399,21070.0
2016-07-08 12:40:00,102.41,102.45,102.4,102.44,7841.0,64.5462,64.5714,64.5399,64.5651,7841.0
2016-07-08 12:45:00,102.44,102.49,102.4,102.49,14115.0,64.5651,64.5966,64.5399,64.5966,14115.0
2016-07-08 12:50:00,102.49,102.49,102.37,102.41,21615.0,64.5966,64.5966,64.5209,64.5462,21615.0
2016-07-08 12:55:00,102.41,102.41,102.31,102.35,47636.0,64.5462,64.5462,64.4831,64.5083,47636.0
2016-07-08 13:00:00,102.35,102.52,102.34,102.52,22183.0,64.5083,64.6155,64.502,64.6155,22183.0
2016-07-08 13:05:00,102.53,102.6,102.52,102.59,8126.0,64.6218,64.6659,64.6155,64.6596,8126.0
2016-07-08 13:10:00,102.61,102.62,102.55,102.6,8039.0,64.6722,64.6785,64.6344,64.6659,8039.0
2016-07-08 13:15:00,102.61,102.61,102.44,102.47,32049.0,64.6722,64.6722,64.5651,64.584,32049.0
2016-07-08 13:20:00,102.47,102.5,102.42,102.5,12080.0,64.584,64.6029,64.5525,64.6029,12080.0
2016-07-08 13:25:00,102.49,102.55,102.49,102.51,13151.0,64.5966,64.6344,64.5966,64.6092,13151.0
2016-07-08 13:30:00,102.52,102.6,102.51,102.59,7595.0,64.6155,64.6659,64.6092,64.6596,7595.0
2016-07-08 13:35:00,102.6,102.63,102.58,102.61,9704.0,64.6659,64.6848,64.6533,64.6722,9704.0
2016-07-08 13:40:00,102.62,102.68,102.61,102.63,12864.0,64.6785,64.7163,64.6722,64.6848,12864.0
2016-07-08 13:45:00,102.62,102.62,102.54,102.59,14900.0,64.6785,64.6785,64.6281,64.6596,14900.0
2016-07-08 13:50:00,102.59,102.59,102.55,102.59,8946.0,64.6596,64.6596,64.6344,64.6596,8946.0
2016-07-08 13:55:00,102.6,102.62,102.55,102.59,23663.0,64.6659,64.6785,64.6344,64.6596,23663.0
2016-07-08 14:00:00,102.58,102.63,102.54,102.63,16947.0,64.6533,64.6848,64.6281,64.6848,16947.0
2016-07-08 14:05:00,102.63,102.72,102.63,102.68,25528.0,64.6848,64.7415,64.6848,64.7163,25528.0
2016-07-08 14:10:00,102.68,102.78,102.66,102.77,26399.0,64.7163,64.7794,64.7037,64.7731,26399.0
2016-07-08 14:15:00,102.76,102.84,102.75,102.84,21216.0,64.7668,64.8172,64.7605,64.8172,21216.0
2016-07-08 14:20:00,102.85,102.88,102.82,102.83,19786.0,64.8235,64.8424,64.8046,64.8109,19786.0
2016-07-08 14:25:00,102.83,102.95,102.82,102.92,16186.0,64.8109,64.8865,64.8046,64.8676,16186.0
2016-07-08 14:30:00,102.91,103.0,102.91,102.99,22895.0,64.8613,64.918,64.8613,64.9117,22895.0
2016-07-08 14:35:00,102.98,103.06,102.98,103.0,26537.0,64.9054,64.9558,64.9054,64.918,26537.0
2016-07-08 14:40:00,103.01,103.02,102.94,102.97,26640.0,64.9243,64.9306,64.8802,64.8991,26640.0
2016-07-08 14:45:00,102.98,102.98,102.88,102.91,25389.0,64.9054,64.9054,64.8424,64.8613,25389.0
2016-07-08 14:50:00,102.9,103.02,102.88,103.02,15958.0,64.855,64.9306,64.8424,64.9306,15958.0
2016-07-08 14:55:00,103.0,103.02,102.91,102.93,16363.0,64.918,64.9306,64.8613,64.8739,16363.0
2016-07-08 15:00:00,102.93,102.97,102.9,102.91,27343.0,64.8739,64.8991,64.855,64.8613,27343.0
2016-07-08 15:05:00,102.91,102.91,102.85,102.87,30439.0,64.8613,64.8613,64.8235,64.8361,30439.0
2016-07-08 15:10:00,102.87,102.9,102.83,102.88,31462.0,64.8361,64.855,64.8109,64.8424,31462.0
2016-07-08 15:15:00,102.87,102.89,102.8,102.84,55805.0,64.8361,64.8487,64.792,64.8172,55805.0
2016-07-08 15:20:00,102.84,102.89,102.82,102.86,45567.0,64.8172,64.8487,64.8046,64.8298,45567.0
2016-07-08 15:25:00,102.86,102.87,102.77,102.79,38133.0,64.8298,64.8361,64.7731,64.7857,38133.0
2016-07-08 15:30:00,102.79,102.83,102.78,102.81,30890.0,64.7857,64.8109,64.7794,64.7983,30890.0
2016-07-08 15:35:00,102.8,102.89,102.8,102.88,48207.0,64.792,64.8487,64.792,64.8424,48207.0
2016-07-08 15:40:00,102.88,102.91,102.86,102.9,41495.0,64.8424,64.8613,64.8298,64.855,41495.0
2016-07-08 15:45:00,102.89,102.95,102.87,102.95,40865.0,64.8487,64.8865,64.8361,64.8865,40865.0
2016-07-08 15:50:00,102.95,103.0,102.91,103.0,80320.0,64.8865,64.918,64.8613,64.918,80320.0
2016-07-08 15:55:00,102.99,103.15,102.99,103.09,232779.0,64.9117,65.0126,64.9117,64.9747,232779.0
2016-07-11 09:30:00,102.98,103.0,102.45,102.47,196216.0,64.9054,64.918,64.5714,64.584,196216.0
2016-07-11 09:35:00,102.48,102.48,102.15,102.23,58426.0,64.5903,64.5903,64.3823,64.4327,58426.0
2016-07-11 09:40:00,102.23,102.36,102.22,102.25,47776.0,64.4327,64.5146,64.4264,64.4453,47776.0
2016-07-11 09:45:00,102.27,102.42,102.1,102.37,65473.0,64.4579,64.5525,64.3508,64.5209,65473.0
2016-07-11 09:50:00,102.38,102.48,102.33,102.41,38637.0,64.5272,64.5903,64.4957,64.5462,38637.0
2016-07-11 09:55:00,102.43,102.43,102.22,102.25,65178.0,64.5588,64.5588,64.4264,64.4453,65178.0
2016-07-11 10:00:00,102.25,102.35,102.16,102.17,62878.0,64.4453,64.5083,64.3886,64.3949,62878.0
2016-07-11 10:05:00,102.19,102.23,102.12,102.14,45068.0,64.4075,64.4327,64.3634,64.376,45068.0
2016-07-11 10:10:00,102.14,102.3,102.12,102.14,58628.0,64.376,64.4768,64.3634,64.376,58628.0
2016-07-11 10:15:00,102.14,102.26,102.13,102.18,68863.0,64.376,64.4516,64.3697,64.4012,68863.0
2016-07-11 10:20:00,102.18,102.38,102.17,102.31,32773.0,64.4012,64.5272,64.3949,64.4831,32773.0
2016-07-11 10:25:00,102.31,102.36,102.23,102.33,25743.0,64.4831,64.5146,64.4327,64.4957,25743.0
2016-07-11 10:30:00,102.34,102.37,102.31,102.31,26540.0,64.502,64.5209,64.4831,64.4831,26540.0
2016-07-11 10:35:00,102.3,102.52,102.29,102.52,23175.0,64.4768,64.6155,64.4705,64.6155,23175.0
2016-07-11 10:40:00,102.51,102.74,102.47,102.71,34038.0,64.6092,64.7541,64.584,64.7352,34038.0
2016-07-11 10:45:00,102.71,102.8,102.69,102.75,25184.0,64.7352,64.792,64.7226,64.7605,25184.0
2016-07-11 10:50:00,102.76,102.81,102.66,102.81,31708.0,64.7668,64.7983,64.7037,64.7983,31708.0
2016-07-11 10:55:00,102.8,102.84,102.74,102.78,20246.0,64.792,64.8172,64.7541,64.7794,20246.0
2016-07-11 11:00:00,102.78,102.85,102.78,102.8,36840.0,64.7794,64.8235,64.7794,64.792,36840.0
2016-07-11 11:05:00,102.8,102.9,102.77,102.85,100303.0,64.792,64.855,64.7731,64.8235,100303.0
2016-07-11 11:10:00,102.85,103.0,102.84,102.94,54071.0,64.8235,64.918,64.8172,64.8802,54071.0
2016-07-11 11:15:00,102.94,103.12,102.94,103.12,38832.0,64.8802,64.9937,64.8802,64.9937,38832.0
2016-07-11 11:20:00,103.12,103.19,103.1,103.12,29941.0,64.9937,65.0378,64.981,64.9937,29941.0
2016-07-11 11:25:00,103.11,103.24,103.11,103.23,37259.0,64.9873,65.0693,64.9873,65.063,37259.0
2016-07-11 11:30:00,103.22,103.23,103.11,103.21,40314.0,65.0567,65.063,64.9873,65.0504,40314.0
2016-07-11 11:35:00,103.21,103.23,103.16,103.21,24563.0,65.0504,65.063,65.0189,65.0504,24563.0
2016-07-11 11:40:00,103.23,103.31,103.2,103.23,26134.0,65.063,65.1134,65.0441,65.063,26134.0
2016-07-11 11:45:00,103.24,103.35,103.24,103.35,15162.0,65.0693,65.1386,65.0693,65.1386,15162.0
2016-07-11 11:50:00,103.34,103.39,103.29,103.35,41627.0,65.1323,65.1638,65.1008,65.1386,41627.0
2016-07-11 11:55:00,103.34,103.36,103.27,103.31,21633.0,65.1323,65.1449,65.0882,65.1134,21633.0
2016-07-11 12:00:00,103.31,103.34,103.27,103.28,17775.0,65.1134,65.1323,65.0882,65.0945,17775.0
2016-07-11 12:05:00,103.27,103.27,103.21,103.23,20143.0,65.0882,65.0882,65.0504,65.063,20143.0
2016-07-11 12:10:00,103.26,103.26,103.2,103.21,16384.0,65.0819,65.0819,65.0441,65.0504,16384.0
2016-07-11 12:15:00,103.2,103.27,103.2,103.26,11620.0,65.0441,65.0882,65.0441,65.0819,11620.0
2016-07-11 12:20:00,103.27,103.32,103.26,103.31,18170.0,65.0882,65.1197,65.0819,65.1134,18170.0
2016-07-11 12:25:00,103.3,103.31,103.27,103.28,13013.0,65.1071,65.1134,65.0882,65.0945,13013.0
2016-07-11 12:30:00,103.27,103.31,103.23,103.26,15854.0,65.0882,65.1134,65.063,65.0819,15854.0
2016-07-11 12:35:00,103.25,103.28,103.22,103.28,9853.0,65.0756,65.0945,65.0567,65.0945,9853.0
2016-07-11 12:40:00,103.3,103.32,103.29,103.3,13478.0,65.1071,65.1197,65.1008,65.1071,13478.0
2016-07-11 12:45:00,103.29,103.3,103.27,103.28,11984.0,65.1008,65.1071,65.0882,65.0945,11984.0
2016-07-11 12:50:00,103.27,103.31,103.27,103.28,12009.0,65.0882,65.1134,65.0882,65.0945,12009.0
2016-07-11 12:55:00,103.28,103.29,103.25,103.27,17913.0,65.0945,65.1008,65.0756,65.0882,17913.0
2016-07-11 13:00:00,103.27,103.29,103.24,103.29,17212.0,65.0882,65.1008,65.0693,65.1008,17212.0
2016-07-11 13:05:00,103.29,103.29,103.24,103.25,13214.0,65.1008,65.1008,65.0693,65.0756,13214.0
2016-07-11 13:10:00,103.25,103.26,103.18,103.18,20805.0,65.0756,65.0819,65.0315,65.0315,20805.0
2016-07-11 13:15:00,103.18,103.21,103.13,103.21,18347.0,65.0315,65.0504,65.0,65.0504,18347.0
2016-07-11 13:20:00,103.21,103.23,103.17,103.17,14625.0,65.0504,65.063,65.0252,65.0252,14625.0
2016-07-11 13:25:00,103.16,103.16,103.09,103.11,17930.0,65.0189,65.0189,64.9747,64.9873,17930.0
2016-07-11 13:30:00,103.11,103.26,103.1,103.24,48952.0,64.9873,65.0819,64.981,65.0693,48952.0
2016-07-11 13:35:00,103.23,103.25,103.15,103.18,30675.0,65.063,65.0756,65.0126,65.0315,30675.0
2016-07-11 13:40:00,103.19,103.32,103.18,103.31,30515.0,65.0378,65.1197,65.0315,65.1134,30515.0
2016-07-11 13:45:00,103.31,103.39,103.31,103.38,45733.0,65.1134,65.1638,65.1134,65.1575,45733.0
2016-07-11 13:50:00,103.38,103.49,103.38,103.48,53520.0,65.1575,65.2269,65.1575,65.2205,53520.0
2016-07-11 13:55:00,103.47,103.57,103.47,103.51,51429.0,65.2142,65.2773,65.2142,65.2395,51429.0
2016-07-11 14:00:00,103.5,103.5,103.43,103.45,24858.0,65.2332,65.2332,65.189,65.2016,24858.0
2016-07-11 14:05:00,103.44,103.5,103.41,103.5,20663.0,65.1953,65.2332,65.1764,65.2332,20663.0
2016-07-11 14:10:00,103.5,103.55,103.49,103.49,19524.0,65.2332,65.2647,65.2269,65.2269,19524.0
2016-07-11 14:15:00,103.5,103.51,103.42,103.42,25047.0,65.2332,65.2395,65.1827,65.1827,25047.0
2016-07-11 14:20:00,103.41,103.47,103.41,103.42,48086.0,65.1764,65.2142,65.1764,65.1827,48086.0
2016-07-11 14:25:00,103.42,103.5,103.41,103.5,94795.0,65.1827,65.2332,65.1764,65.2332,94795.0
2016-07-11 14:30:00,103.5,103.52,103.47,103.48,51167.0,65.2332,65.2458,65.2142,65.2205,51167.0
2016-07-11 14:35:00,103.48,103.52,103.47,103.51,16720.0,65.2205,65.2458,65.2142,65.2395,16720.0
2016-07-11 14:40:00,103.51,103.51,103.42,103.43,48054.0,65.2395,65.2395,65.1827,65.189,48054.0
2016-07-11 14:45:00,103.43,103.43,103.33,103.38,35894.0,65.189,65.189,65.126,65.1575,35894.0
2016-07-11 14:50:00,103.39,103.47,103.38,103.47,22108.0,65.1638,65.2142,65.1575,65.2142,22108.0
2016-07-11 14:55:00,103.46,103.49,103.43,103.44,16626.0,65.2079,65.2269,65.189,65.1953,16626.0
2016-07-11 15:00:00,103.45,103.48,103.41,103.45,22506.0,65.2016,65.2205,65.1764,65.2016,22506.0
2016-07-11 15:05:00,103.45,103.58,103.44,103.58,67785.0,65.2016,65.2836,65.1953,65.2836,67785.0
2016-07-11 15:10:00,103.57,103.67,103.57,103.64,33100.0,65.2773,65.3403,65.2773,65.3214,33100.0
2016-07-11 15:15:00,103.65,103.67,103.58,103.63,42356.0,65.3277,65.3403,65.2836,65.3151,42356.0
2016-07-11 15:20:00,103.63,103.66,103.58,103.6,37557.0,65.3151,65.334,65.2836,65.2962,37557.0
2016-07-11 15:25:00,103.59,103.61,103.56,103.56,57475.0,65.2899,65.3025,65.271,65.271,57475.0
2016-07-11 15:30:00,103.55,103.59,103.54,103.57,58461.0,65.2647,65.2899,65.2584,65.2773,58461.0
2016-07-11 15:35:00,103.57,103.62,103.54,103.58,61941.0,65.2773,65.3088,65.2584,65.2836,61941.0
2016-07-11 15:40:00,103.59,103.59,103.5,103.52,54602.0,65.2899,65.2899,65.2332,65.2458,54602.0
2016-07-11 15:45:00,103.53,103.53,103.42,103.45,70913.0,65.2521,65.2521,65.1827,65.2016,70913.0
2016-07-11 15:50:00,103.45,103.49,103.41,103.48,76973.0,65.2016,65.2269,65.1764,65.2205,76973.0
2016-07-11 15:55:00,103.48,103.52,103.4,103.4,150529.0,65.2205,65.2458,65.1701,65.1701,150529.0
2016-07-12 09:30:00,103.33,103.82,103.33,103.5,165483.0,65.126,65.4348,65.126,65.2332,165483.0
2016-07-12 09:35:00,103.47,103.47,103.11,103.29,57166.0,65.2142,65.2142,64.9873,65.1008,57166.0
2016-07-12 09:40:00,103.31,103.33,103.06,103.12,37804.0,65.1134,65.126,64.9558,64.9937,37804.0
2016-07-12 09:45:00,103.12,103.14,103.01,103.08,38742.0,64.9937,65.0063,64.9243,64.9684,38742.0
2016-07-12 09:50:00,103.07,103.14,102.94,102.96,67736.0,64.9621,65.0063,64.8802,64.8928,67736.0
2016-07-12 09:55:00,102.97,103.01,102.75,102.9,45482.0,64.8991,64.9243,64.7605,64.855,45482.0
2016-07-12 10:00:00,102.87,103.03,102.86,102.94,123839.0,64.8361,64.9369,64.8298,64.8802,123839.0
2016-07-12 10:05:00,102.93,103.11,102.89,103.09,48122.0,64.8739,64.9873,64.8487,64.9747,48122.0
2016-07-12 10:10:00,103.09,103.42,103.08,103.41,39744.0,64.9747,65.1827,64.9684,65.1764,39744.0
2016-07-12 10:15:00,103.42,103.48,103.24,103.27,33184.0,65.1827,65.2205,65.0693,65.0882,33184.0
2016-07-12 10:20:00,103.24,103.45,103.22,103.44,36422.0,65.0693,65.2016,65.0567,65.1953,36422.0
2016-07-12 10:25:00,103.45,103.48,103.36,103.42,62255.0,65.2016,65.2205,65.1449,65.1827,62255.0
2016-07-12 10:30:00,103.4,103.5,103.36,103.42,50055.0,65.1701,65.2332,65.1449,65.1827,50055.0
2016-07-12 10:35:00,103.43,103.58,103.42,103.55,44885.0,65.189,65.2836,65.1827,65.2647,44885.0
2016-07-12 10:40:00,103.54,103.63,103.52,103.61,22723.0,65.2584,65.3151,65.2458,65.3025,22723.0
2016-07-12 10:45:00,103.6,103.77,103.54,103.56,32598.0,65.2962,65.4033,65.2584,65.271,32598.0
2016-07-12 10:50:00,103.57,103.72,103.57,103.69,36379.0,65.2773,65.3718,65.2773,65.3529,36379.0
2016-07-12 10:55:00,103.7,103.8,103.7,103.8,19060.0,65.3592,65.4222,65.3592,65.4222,19060.0
2016-07-12 11:00:00,103.8,103.82,103.61,103.7,31759.0,65.4222,65.4348,65.3025,65.3592,31759.0
2016-07-12 11:05:00,103.71,103.71,103.52,103.55,28231.0,65.3655,65.3655,65.2458,65.2647,28231.0
2016-07-12 11:10:00,103.55,103.66,103.52,103.64,18105.0,65.2647,65.334,65.2458,65.3214,18105.0
2016-07-12 11:15:00,103.63,103.73,103.62,103.69,21745.0,65.3151,65.3781,65.3088,65.3529,21745.0
2016-07-12 11:20:00,103.68,103.76,103.65,103.69,26040.0,65.3466,65.397,65.3277,65.3529,26040.0
2016-07-12 11:25:00,103.68,103.72,103.63,103.71,26929.0,65.3466,65.3718,65.3151,65.3655,26929.0
2016-07-12 11:30:00,103.72,103.72,103.6,103.61,27245.0,65.3718,65.3718,65.2962,65.3025,27245.0
2016-07-12 11:35:00,103.6,103.63,103.52,103.62,25569.0,65.2962,65.3151,65.2458,65.3088,25569.0
2016-07-12 11:40:00,103.64,103.73,103.64,103.72,20256.0,65.3214,65.3781,65.3214,65.3718,20256.0
2016-07-12 11:45:00,103.72,103.76,103.59,103.6,15688.0,65.3718,65.397,65.2899,65.2962,15688.0
2016-07-12 11:50:00,103.6,103.67,103.57,103.65,24376.0,65.2962,65.3403,65.2773,65.3277,24376.0
2016-07-12 11:55:00,103.66,103.74,103.65,103.68,24506.0,65.334,65.3844,65.3277,65.3466,24506.0
2016-07-12 12:00:00,103.69,103.69,103.58,103.66,27683.0,65.3529,65.3529,65.2836,65.334,27683.0
2016-07-12 12:05:00,103.67,103.71,103.64,103.64,17639.0,65.3403,65.3655,65.3214,65.3214,17639.0
2016-07-12 12:10:00,103.64,103.8,103.63,103.75,22022.0,65.3214,65.4222,65.3151,65.3907,22022.0
2016-07-12 12:15:00,103.75,103.75,103.64,103.67,19867.0,65.3907,65.3907,65.3214,65.3403,19867.0
2016-07-12 12:20:00,103.67,103.67,103.59,103.62,19938.0,65.3403,65.3403,65.2899,65.3088,19938.0
2016-07-12 12:25:00,103.61,103.71,103.59,103.68,26424.0,65.3025,65.3655,65.2899,65.3466,26424.0
2016-07-12 12:30:00,103.67,103.67,103.59,103.6,23715.0,65.3403,65.3403,65.2899,65.2962,23715.0
2016-07-12 12:35:00,103.61,103.69,103.58,103.69,19292.0,65.3025,65.3529,65.2836,65.3529,19292.0
2016-07-12 12:40:00,103.69,103.69,103.63,103.66,16647.0,65.3529,65.3529,65.3151,65.334,16647.0
2016-07-12 12:45:00,103.66,103.75,103.66,103.67,16731.0,65.334,65.3907,65.334,65.3403,16731.0
2016-07-12 12:50:00,103.68,103.69,103.61,103.64,12305.0,65.3466,65.3529,65.3025,65.3214,12305.0
2016-07-12 12:55:00,103.65,103.71,103.64,103.7,23334.0,65.3277,65.3655,65.3214,65.3592,23334.0
2016-07-12 13:00:00,103.7,103.77,103.64,103.7,28583.0,65.3592,65.4033,65.3214,65.3592,28583.0
2016-07-12 13:05:00,103.69,103.71,103.58,103.6,11408.0,65.3529,65.3655,65.2836,65.2962,11408.0
2016-07-12 13:10:00,103.6,103.67,103.6,103.64,15395.0,65.2962,65.3403,65.2962,65.3214,15395.0
2016-07-12 13:15:00,103.63,103.65,103.59,103.64,17473.0,65.3151,65.3277,65.2899,65.3214,17473.0
2016-07-12 13:20:00,103.64,103.64,103.58,103.59,18548.0,65.3214,65.3214,65.2836,65.2899,18548.0
2016-07-12 13:25:00,103.59,103.59,103.53,103.58,13082.0,65.2899,65.2899,65.2521,65.2836,13082.0
2016-07-12 13:30:00,103.57,103.62,103.55,103.55,19696.0,65.2773,65.3088,65.2647,65.2647,19696.0
2016-07-12 13:35:00,103.55,103.56,103.5,103.54,21609.0,65.2647,65.271,65.2332,65.2584,21609.0
2016-07-12 13:40:00,103.54,103.61,103.51,103.58,17429.0,65.2584,65.3025,65.2395,65.2836,17429.0
2016-07-12 13:45:00,103.59,103.6,103.51,103.52,15552.0,65.2899,65.2962,65.2395,65.2458,15552.0
2016-07-12 13:50:00,103.54,103.56,103.52,103.53,27455.0,65.2584,65.271,65.2458,65.2521,27455.0
2016-07-12 13:55:00,103.52,103.56,103.44,103.47,30446.0,65.2458,65.271,65.1953,65.2142,30446.0
2016-07-12 14:00:00,103.47,103.48,103.43,103.45,16959.0,65.2142,65.2205,65.189,65.2016,16959.0
2016-07-12 14:05:00,103.46,103.52,103.46,103.52,27528.0,65.2079,65.2458,65.2079,65.2458,27528.0
2016-07-12 14:10:00,103.52,103.52,103.46,103.48,19959.0,65.2458,65.2458,65.2079,65.2205,19959.0
2016-07-12 14:15:00,103.48,103.55,103.48,103.52,18734.0,65.2205,65.2647,65.2205,65.2458,18734.0
2016-07-12 14:20:00,103.52,103.53,103.46,103.48,19231.0,65.2458,65.2521,65.2079,65.2205,19231.0
2016-07-12 14:25:00,103.48,103.51,103.46,103.51,23324.0,65.2205,65.2395,65.2079,65.2395,23324.0
2016-07-12 14:30:00,103.5,103.51,103.47,103.48,29070.0,65.2332,65.2395,65.2142,65.2205,29070.0
2016-07-12 14:35:00,103.47,103.49,103.42,103.44,41589.0,65.2142,65.2269,65.1827,65.1953,41589.0
2016-07-12 14:40:00,103.45,103.54,103.45,103.5,41744.0,65.2016,65.2584,65.2016,65.2332,41744.0
2016-07-12 14:45:00,103.5,103.55,103.46,103.47,29117.0,65.2332,65.2647,65.2079,65.2142,29117.0
2016-07-12 14:50:00,103.47,103.49,103.39,103.39,25631.0,65.2142,65.2269,65.1638,65.1638,25631.0
2016-07-12 14:55:00,103.39,103.4,103.34,103.35,12249.0,65.1638,65.1701,65.1323,65.1386,12249.0
2016-07-12 15:00:00,103.35,103.42,103.34,103.38,42696.0,65.1386,65.1827,65.1323,65.1575,42696.0
2016-07-12 15:05:00,103.38,103.38,103.18,103.19,57172.0,65.1575,65.1575,65.0315,65.0378,57172.0
2016-07-12 15:10:00,103.2,103.21,103.15,103.16,25358.0,65.0441,65.0504,65.0126,65.0189,25358.0
2016-07-12 15:15:00,103.15,103.16,103.05,103.1,22178.0,65.0126,65.0189,64.9495,64.981,22178.0
2016-07-12 15:20:00,103.11,103.12,103.07,103.07,22635.0,64.9873,64.9937,64.9621,64.9621,22635.0
2016-07-12 15:25:00,103.07,103.1,103.06,103.06,35519.0,64.9621,64.981,64.9558,64.9558,35519.0
2016-07-12 15:30:00,103.05,103.05,103.01,103.03,34134.0,64.9495,64.9495,64.9243,64.9369,34134.0
2016-07-12 15:35:00,103.03,103.09,103.03,103.04,27044.0,64.9369,64.9747,64.9369,64.9432,27044.0
2016-07-12 15:40:00,103.04,103.07,103.0,103.04,52722.0,64.9432,64.9621,64.918,64.9432,52722.0
2016-07-12 15:45:00,103.04,103.07,102.97,102.98,43811.0,64.9432,64.9621,64.8991,64.9054,43811.0
2016-07-12 15:50:00,102.98,103.01,102.94,103.0,82479.0,64.9054,64.9243,64.8802,64.918,82479.0
2016-07-12 15:55:00,102.99,103.06,102.89,102.89,225994.0,64.9117,64.9558,64.8487,64.8487,225994.0
2016-07-13 09:30:00,102.57,102.86,102.41,102.67,158546.0,64.647,64.8298,64.5462,64.71,158546.0
2016-07-13 09:35:00,102.7,102.71,102.45,102.59,123397.0,64.7289,64.7352,64.5714,64.6596,123397.0
2016-07-13 09:40:00,102.6,102.85,102.56,102.8,72506.0,64.6659,64.8235,64.6407,64.792,72506.0
2016-07-13 09:45:00,102.79,102.81,102.62,102.67,100870.0,64.7857,64.7983,64.6785,64.71,100870.0
2016-07-13 09:50:00,102.68,102.73,102.59,102.66,53690.0,64.7163,64.7478,64.6596,64.7037,53690.0
2016-07-13 09:55:00,102.63,102.75,102.56,102.61,66013.0,64.6848,64.7605,64.6407,64.6722,66013.0
2016-07-13 10:00:00,102.62,102.87,102.61,102.83,33946.0,64.6785,64.8361,64.6722,64.8109,33946.0
2016-07-13 10:05:00,102.83,102.97,102.82,102.93,22659.0,64.8109,64.8991,64.8046,64.8739,22659.0
2016-07-13 10:10:00,102.93,102.95,102.74,102.74,20698.0,64.8739,64.8865,64.7541,64.7541,20698.0
2016-07-13 10:15:00,102.73,102.81,102.68,102.71,27972.0,64.7478,64.7983,64.7163,64.7352,27972.0
2016-07-13 10:20:00,102.71,102.77,102.64,102.73,40270.0,64.7352,64.7731,64.6911,64.7478,40270.0
2016-07-13 10:25:00,102.74,102.76,102.66,102.71,40111.0,64.7541,64.7668,64.7037,64.7352,40111.0
2016-07-13 10:30:00,102.73,102.81,102.69,102.77,74775.0,64.7478,64.7983,64.7226,64.7731,74775.0
2016-07-13 10:35:00,102.77,102.82,102.69,102.79,32941.0,64.7731,64.8046,64.7226,64.7857,32941.0
2016-07-13 10:40:00,102.79,102.81,102.61,102.61,33004.0,64.7857,64.7983,64.6722,64.6722,33004.0
2016-07-13 10:45:00,102.62,102.8,102.6,102.74,21044.0,64.6785,64.792,64.6659,64.7541,21044.0
2016-07-13 10:50:00,102.74,102.81,102.71,102.77,13843.0,64.7541,64.7983,64.7352,64.7731,13843.0
2016-07-13 10:55:00,102.77,102.78,102.66,102.68,16307.0,64.7731,64.7794,64.7037,64.7163,16307.0
2016-07-13 11:00:00,102.68,102.76,102.68,102.7,23716.0,64.7163,64.7668,64.7163,64.7289,23716.0
2016-07-13 11:05:00,102.7,102.8,102.69,102.8,43519.0,64.7289,64.792,64.7226,64.792,43519.0
2016-07-13 11:10:00,102.81,103.01,102.77,103.01,28118.0,64.7983,64.9243,64.7731,64.9243,28118.0
2016-07-13 11:15:00,103.0,103.28,103.0,103.27,49233.0,64.918,65.0945,64.918,65.0882,49233.0
2016-07-13 11:20:00,103.28,103.31,103.14,103.19,26346.0,65.0945,65.1134,65.0063,65.0378,26346.0
2016-07-13 11:25:00,103.19,103.22,103.03,103.09,21182.0,65.0378,65.0567,64.9369,64.9747,21182.0
2016-07-13 11:30:00,103.07,103.16,102.97,102.97,29571.0,64.9621,65.0189,64.8991,64.8991,29571.0
2016-07-13 11:35:00,102.93,103.03,102.92,102.95,21941.0,64.8739,64.9369,64.8676,64.8865,21941.0
2016-07-13 11:40:00,102.94,102.98,102.92,102.92,10956.0,64.8802,64.9054,64.8676,64.8676,10956.0
2016-07-13 11:45:00,102.92,102.97,102.92,102.97,18171.0,64.8676,64.8991,64.8676,64.8991,18171.0
2016-07-13 11:50:00,102.98,102.99,102.83,102.84,42156.0,64.9054,64.9117,64.8109,64.8172,42156.0
2016-07-13 11:55:00,102.84,102.91,102.83,102.87,14874.0,64.8172,64.8613,64.8109,64.8361,14874.0
2016-07-13 12:00:00,102.88,102.96,102.88,102.94,19503.0,64.8424,64.8928,64.8424,64.8802,19503.0
2016-07-13 12:05:00,102.96,103.1,102.96,103.06,25993.0,64.8928,64.981,64.8928,64.9558,25993.0
2016-07-13 12:10:00,103.06,103.08,103.01,103.05,18263.0,64.9558,64.9684,64.9243,64.9495,18263.0
2016-07-13 12:15:00,103.05,103.11,103.01,103.03,15776.0,64.9495,64.9873,64.9243,64.9369,15776.0
2016-07-13 12:20:00,103.03,103.05,102.97,103.0,11068.0,64.9369,64.9495,64.8991,64.918,11068.0
2016-07-13 12:25:00,102.99,103.02,102.97,102.97,9819.0,64.9117,64.9306,64.8991,64.8991,9819.0
2016-07-13 12:30:00,102.97,103.01,102.89,102.99,37705.0,64.8991,64.9243,64.8487,64.9117,37705.0
2016-07-13 12:35:00,102.99,103.03,102.95,103.01,45094.0,64.9117,64.9369,64.8865,64.9243,45094.0
2016-07-13 12:40:00,103.0,103.01,102.94,102.97,26233.0,64.918,64.9243,64.8802,64.8991,26233.0
2016-07-13 12:45:00,102.96,103.0,102.95,102.98,12442.0,64.8928,64.918,64.8865,64.9054,12442.0
2016-07-13 12:50:00,102.98,102.98,102.94,102.97,31283.0,64.9054,64.9054,64.8802,64.8991,31283.0
2016-07-13 12:55:00,102.97,102.98,102.91,102.98,17090.0,64.8991,64.9054,64.8613,64.9054,17090.0
2016-07-13 13:00:00,102.98,103.04,102.95,103.02,108819.0,64.9054,64.9432,64.8865,64.9306,108819.0
2016-07-13 13:05:00,103.03,103.03,102.96,102.97,16157.0,64.9369,64.9369,64.8928,64.8991,16157.0
2016-07-13 13:10:00,102.98,103.0,102.93,102.94,23391.0,64.9054,64.918,64.8739,64.8802,23391.0
2016-07-13 13:15:00,102.94,102.99,102.9,102.91,19211.0,64.8802,64.9117,64.855,64.8613,19211.0
2016-07-13 13:20:00,102.9,102.91,102.82,102.82,27892.0,64.855,64.8613,64.8046,64.8046,27892.0
2016-07-13 13:25:00,102.82,102.85,102.78,102.85,52262.0,64.8046,64.8235,64.7794,64.8235,52262.0
2016-07-13 13:30:00,102.86,102.88,102.78,102.79,40599.0,64.8298,64.8424,64.7794,64.7857,40599.0
2016-07-13 13:35:00,102.8,102.82,102.77,102.8,31822.0,64.792,64.8046,64.7731,64.792,31822.0
2016-07-13 13:40:00,102.81,102.83,102.76,102.76,28296.0,64.7983,64.8109,64.7668,64.7668,28296.0
2016-07-13 13:45:00,102.77,102.88,102.76,102.88,22070.0,64.7731,64.8424,64.7668,64.8424,22070.0
2016-07-13 13:50:00,102.87,102.95,102.82,102.84,28550.0,64.8361,64.8865,64.8046,64.8172,28550.0
2016-07-13 13:55:00,102.83,102.83,102.75,102.77,52478.0,64.8109,64.8109,64.7605,64.7731,52478.0
2016-07-13 14:00:00,102.77,102.8,102.69,102.69,38145.0,64.7731,64.792,64.7226,64.7226,38145.0
2016-07-13 14:05:00,102.7,102.89,102.7,102.88,43980.0,64.7289,64.8487,64.7289,64.8424,43980.0
2016-07-13 14:10:00,102.88,103.01,102.85,102.96,99896.0,64.8424,64.9243,64.8235,64.8928,99896.0
2016-07-13 14:15:00,102.94,103.03,102.94,103.02,49586.0,64.8802,64.9369,64.8802,64.9306,49586.0
2016-07-13 14:20:00,103.03,103.05,102.99,103.03,21215.0,64.9369,64.9495,64.9117,64.9369,21215.0
2016-07-13 14:25:00,103.04,103.12,103.03,103.11,18493.0,64.9432,64.9937,64.9369,64.9873,18493.0
2016-07-13 14:30:00,103.11,103.12,103.02,103.03,22427.0,64.9873,64.9937,64.9306,64.9369,22427.0
2016-07-13 14:35:00,103.03,103.13,103.02,103.06,24955.0,64.9369,65.0,64.9306,64.9558,24955.0
2016-07-13 14:40:00,103.05,103.06,103.0,103.05,29385.0,64.9495,64.9558,64.918,64.9495,29385.0
2016-07-13 14:45:00,103.05,103.05,103.0,103.03,35621.0,64.9495,64.9495,64.918,64.9369,35621.0
2016-07-13 14:50:00,103.04,103.1,103.03,103.06,25790.0,64.9432,64.981,64.9369,64.9558,25790.0
2016-07-13 14:55:00,103.06,103.15,103.04,103.12,35896.0,64.9558,65.0126,64.9432,64.9937,35896.0
2016-07-13 15:00:00,103.12,103.16,103.09,103.11,30368.0,64.9937,65.0189,64.9747,64.9873,30368.0
2016-07-13 15:05:00,103.12,103.21,103.11,103.18,79296.0,64.9937,65.0504,64.9873,65.0315,79296.0
2016-07-13 15:10:00,103.18,103.19,103.13,103.13,37012.0,65.0315,65.0378,65.0,65.0,37012.0
2016-07-13 15:15:00,103.13,103.17,103.1,103.17,19894.0,65.0,65.0252,64.981,65.0252,19894.0
2016-07-13 15:20:00,103.18,103.2,103.14,103.18,27705.0,65.0315,65.0441,65.0063,65.0315,27705.0
2016-07-13 15:25:00,103.18,103.22,103.17,103.22,28704.0,65.0315,65.0567,65.0252,65.0567,28704.0
2016-07-13 15:30:00,103.21,103.29,103.2,103.26,45262.0,65.0504,65.1008,65.0441,65.0819,45262.0
2016-07-13 15:35:00,103.25,103.3,103.25,103.28,47304.0,65.0756,65.1071,65.0756,65.0945,47304.0
2016-07-13 15:40:00,103.27,103.34,103.25,103.3,48161.0,65.0882,65.1323,65.0756,65.1071,48161.0
2016-07-13 15:45:00,103.31,103.31,103.24,103.26,40308.0,65.1134,65.1134,65.0693,65.0819,40308.0
2016-07-13 15:50:00,103.26,103.28,103.23,103.24,74927.0,65.0819,65.0945,65.063,65.0693,74927.0
2016-07-13 15:55:00,103.23,103.26,103.18,103.2,159982.0,65.063,65.0819,65.0315,65.0441,159982.0
2016-07-14 09:30:00,103.38,103.44,103.03,103.14,120739.0,65.1575,65.1953,64.9369,65.0063,120739.0
2016-07-14 09:35:00,103.15,103.47,103.07,103.23,67702.0,65.0126,65.2142,64.9621,65.063,67702.0
2016-07-14 09:40:00,103.26,103.38,102.9,102.97,41708.0,65.0819,65.1575,64.855,64.8991,41708.0
2016-07-14 09:45:00,102.98,103.31,102.98,103.3,34016.0,64.9054,65.1134,64.9054,65.1071,34016.0
2016-07-14 09:50:00,103.28,103.48,103.19,103.45,33370.0,65.0945,65.2205,65.0378,65.2016,33370.0
2016-07-14 09:55:00,103.45,103.55,103.38,103.5,35391.0,65.2016,65.2647,65.1575,65.2332,35391.0
2016-07-14 10:00:00,103.51,103.57,103.36,103.46,32165.0,65.2395,65.2773,65.1449,65.2079,32165.0
2016-07-14 10:05:00,103.47,103.55,103.45,103.46,29364.0,65.2142,65.2647,65.2016,65.2079,29364.0
2016-07-14 10:10:00,103.47,103.58,103.47,103.55,25808.0,65.2142,65.2836,65.2142,65.2647,25808.0
2016-07-14 10:15:00,103.53,103.57,103.47,103.5,21129.0,65.2521,65.2773,65.2142,65.2332,21129.0
2016-07-14 10:20:00,103.49,103.62,103.44,103.6,34616.0,65.2269,65.3088,65.1953,65.2962,34616.0
2016-07-14 10:25:00,103.62,103.66,103.58,103.65,23339.0,65.3088,65.334,65.2836,65.3277,23339.0
2016-07-14 10:30:00,103.64,103.66,103.51,103.58,37421.0,65.3214,65.334,65.2395,65.2836,37421.0
2016-07-14 10:35:00,103.58,103.62,103.42,103.44,37559.0,65.2836,65.3088,65.1827,65.1953,37559.0
2016-07-14 10:40:00,103.45,103.46,103.2,103.2,37827.0,65.2016,65.2079,65.0441,65.0441,37827.0
2016-07-14 10:45:00,103.2,103.28,103.17,103.19,28990.0,65.0441,65.0945,65.0252,65.0378,28990.0
2016-07-14 10:50:00,103.19,103.26,103.16,103.19,21171.0,65.0378,65.0819,65.0189,65.0378,21171.0
2016-07-14 10:55:00,103.19,103.38,103.18,103.32,22714.0,65.0378,65.1575,65.0315,65.1197,22714.0
2016-07-14 11:00:00,103.32,103.38,103.27,103.35,22669.0,65.1197,65.1575,65.0882,65.1386,22669.0
2016-07-14 11:05:00,103.36,103.4,103.3,103.3,23656.0,65.1449,65.1701,65.1071,65.1071,23656.0
2016-07-14 11:10:00,103.3,103.44,103.3,103.36,24903.0,65.1071,65.1953,65.1071,65.1449,24903.0
2016-07-14 11:15:00,103.36,103.38,103.3,103.38,21469.0,65.1449,65.1575,65.1071,65.1575,21469.0
2016-07-14 11:20:00,103.39,103.49,103.33,103.46,31305.0,65.1638,65.2269,65.126,65.2079,31305.0
2016-07-14 11:25:00,103.45,103.46,103.38,103.43,19660.0,65.2016,65.2079,65.1575,65.189,19660.0
2016-07-14 11:30:00,103.43,103.45,103.36,103.38,18827.0,65.189,65.2016,65.1449,65.1575,18827.0
2016-07-14 11:35:00,103.38,103.38,103.27,103.29,13855.0,65.1575,65.1575,65.0882,65.1008,13855.0
2016-07-14 11:40:00,103.29,103.3,103.2,103.26,32833.0,65.1008,65.1071,65.0441,65.0819,32833.0
2016-07-14 11:45:00,103.26,103.3,103.22,103.3,11241.0,65.0819,65.1071,65.0567,65.1071,11241.0
2016-07-14 11:50:00,103.29,103.29,103.21,103.26,20578.0,65.1008,65.1008,65.0504,65.0819,20578.0
2016-07-14 11:55:00,103.27,103.33,103.22,103.3,18027.0,65.0882,65.126,65.0567,65.1071,18027.0
2016-07-14 12:00:00,103.31,103.42,103.3,103.41,21432.0,65.1134,65.1827,65.1071,65.1764,21432.0
2016-07-14 12:05:00,103.41,103.44,103.36,103.36,21137.0,65.1764,65.1953,65.1449,65.1449,21137.0
2016-07-14 12:10:00,103.37,103.4,103.32,103.33,27062.0,65.1512,65.1701,65.1197,65.126,27062.0
2016-07-14 12:15:00,103.31,103.32,103.2,103.25,35673.0,65.1134,65.1197,65.0441,65.0756,35673.0
2016-07-14 12:20:00,103.25,103.27,103.19,103.21,29312.0,65.0756,65.0882,65.0378,65.0504,29312.0
2016-07-14 12:25:00,103.2,103.2,103.16,103.18,8369.0,65.0441,65.0441,65.0189,65.0315,8369.0
2016-07-14 12:30:00,103.18,103.19,103.16,103.19,14445.0,65.0315,65.0378,65.0189,65.0378,14445.0
2016-07-14 12:35:00,103.19,103.21,103.11,103.12,22214.0,65.0378,65.0504,64.9873,64.9937,22214.0
2016-07-14 12:40:00,103.12,103.15,103.07,103.07,18310.0,64.9937,65.0126,64.9621,64.9621,18310.0
2016-07-14 12:45:00,103.07,103.07,102.96,102.99,21923.0,64.9621,64.9621,64.8928,64.9117,21923.0
2016-07-14 12:50:00,103.0,103.08,102.98,103.08,16639.0,64.918,64.9684,64.9054,64.9684,16639.0
2016-07-14 12:55:00,103.08,103.09,103.0,103.02,9189.0,64.9684,64.9747,64.918,64.9306,9189.0
2016-07-14 13:00:00,103.03,103.04,102.94,102.94,13576.0,64.9369,64.9432,64.8802,64.8802,13576.0
2016-07-14 13:05:00,102.93,102.97,102.89,102.91,12350.0,64.8739,64.8991,64.8487,64.8613,12350.0
2016-07-14 13:10:00,102.9,102.91,102.83,102.83,11575.0,64.855,64.8613,64.8109,64.8109,11575.0
2016-07-14 13:15:00,102.83,102.87,102.83,102.86,10698.0,64.8109,64.8361,64.8109,64.8298,10698.0
2016-07-14 13:20:00,102.87,102.9,102.82,102.82,10966.0,64.8361,64.855,64.8046,64.8046,10966.0
2016-07-14 13:25:00,102.81,102.84,102.74,102.78,19470.0,64.7983,64.8172,64.7541,64.7794,19470.0
2016-07-14 13:30:00,102.78,102.81,102.77,102.79,15699.0,64.7794,64.7983,64.7731,64.7857,15699.0
2016-07-14 13:35:00,102.79,102.81,102.78,102.8,14276.0,64.7857,64.7983,64.7794,64.792,14276.0
2016-07-14 13:40:00,102.79,102.81,102.75,102.79,18842.0,64.7857,64.7983,64.7605,64.7857,18842.0
2016-07-14 13:45:00,102.79,102.81,102.77,102.8,25800.0,64.7857,64.7983,64.7731,64.792,25800.0
2016-07-14 13:50:00,102.8,102.8,102.76,102.8,16949.0,64.792,64.792,64.7668,64.792,16949.0
2016-07-14 13:55:00,102.79,102.8,102.76,102.79,11476.0,64.7857,64.792,64.7668,64.7857,11476.0
2016-07-14 14:00:00,102.8,102.85,102.8,102.84,18070.0,64.792,64.8235,64.792,64.8172,18070.0
2016-07-14 14:05:00,102.85,102.89,102.8,102.88,16547.0,64.8235,64.8487,64.792,64.8424,16547.0
2016-07-14 14:10:00,102.88,103.0,102.88,102.98,23713.0,64.8424,64.918,64.8424,64.9054,23713.0
2016-07-14 14:15:00,102.98,103.08,102.97,103.05,15793.0,64.9054,64.9684,64.8991,64.9495,15793.0
2016-07-14 14:20:00,103.05,103.05,102.98,103.0,14508.0,64.9495,64.9495,64.9054,64.918,14508.0
2016-07-14 14:25:00,103.01,103.04,103.0,103.02,11985.0,64.9243,64.9432,64.918,64.9306,11985.0
2016-07-14 14:30:00,103.03,103.04,102.97,103.0,38032.0,64.9369,64.9432,64.8991,64.918,38032.0
2016-07-14 14:35:00,103.0,103.09,103.0,103.07,14481.0,64.918,64.9747,64.918,64.9621,14481.0
2016-07-14 14:40:00,103.09,103.15,103.07,103.1,21275.0,64.9747,65.0126,64.9621,64.981,21275.0
2016-07-14 14:45:00,103.1,103.17,103.08,103.17,17562.0,64.981,65.0252,64.9684,65.0252,17562.0
2016-07-14 14:50:00,103.17,103.19,103.16,103.18,16531.0,65.0252,65.0378,65.0189,65.0315,16531.0
2016-07-14 14:55:00,103.18,103.25,103.17,103.23,23304.0,65.0315,65.0756,65.0252,65.063,23304.0
2016-07-14 15:00:00,103.23,103.23,103.18,103.19,25312.0,65.063,65.063,65.0315,65.0378,25312.0
2016-07-14 15:05:00,103.18,103.28,103.17,103.28,27961.0,65.0315,65.0945,65.0252,65.0945,27961.0
2016-07-14 15:10:00,103.28,103.29,103.22,103.26,17380.0,65.0945,65.1008,65.0567,65.0819,17380.0
2016-07-14 15:15:00,103.26,103.28,103.24,103.24,14587.0,65.0819,65.0945,65.0693,65.0693,14587.0
2016-07-14 15:20:00,103.24,103.29,103.24,103.29,19170.0,65.0693,65.1008,65.0693,65.1008,19170.0
2016-07-14 15:25:00,103.28,103.32,103.27,103.31,25462.0,65.0945,65.1197,65.0882,65.1134,25462.0
2016-07-14 15:30:00,103.31,103.33,103.27,103.27,18404.0,65.1134,65.126,65.0882,65.0882,18404.0
2016-07-14 15:35:00,103.27,103.28,103.17,103.23,31043.0,65.0882,65.0945,65.0252,65.063,31043.0
2016-07-14 15:40:00,103.23,103.27,103.2,103.21,38736.0,65.063,65.0882,65.0441,65.0504,38736.0
2016-07-14 15:45:00,103.2,103.28,103.2,103.28,41944.0,65.0441,65.0945,65.0441,65.0945,41944.0
2016-07-14 15:50:00,103.27,103.32,103.23,103.26,49841.0,65.0882,65.1197,65.063,65.0819,49841.0
2016-07-14 15:55:00,103.26,103.3,103.16,103.16,108406.0,65.0819,65.1071,65.0189,65.0189,108406.0
2016-07-15 09:30:00,103.41,103.91,103.32,103.87,532321.0,65.1764,65.4916,65.1197,65.4664,532321.0
2016-07-15 09:35:00,103.89,104.08,103.85,104.03,57370.0,65.479,65.5987,65.4537,65.5672,57370.0
2016-07-15 09:40:00,104.03,104.2,103.88,103.92,58700.0,65.5672,65.6743,65.4727,65.4979,58700.0
2016-07-15 09:45:00,103.93,104.02,103.84,103.9,36319.0,65.5042,65.5609,65.4474,65.4853,36319.0
2016-07-15 09:50:00,103.87,103.89,103.61,103.68,63077.0,65.4664,65.479,65.3025,65.3466,63077.0
2016-07-15 09:55:00,103.67,103.68,103.47,103.54,19747.0,65.3403,65.3466,65.2142,65.2584,19747.0
2016-07-15 10:00:00,103.55,103.59,103.4,103.49,55859.0,65.2647,65.2899,65.1701,65.2269,55859.0
2016-07-15 10:05:00,103.5,103.74,103.46,103.71,26785.0,65.2332,65.3844,65.2079,65.3655,26785.0
2016-07-15 10:10:00,103.71,103.78,103.68,103.76,29135.0,65.3655,65.4096,65.3466,65.397,29135.0
2016-07-15 10:15:00,103.74,103.78,103.63,103.63,37591.0,65.3844,65.4096,65.3151,65.3151,37591.0
2016-07-15 10:20:00,103.61,103.75,103.61,103.64,35480.0,65.3025,65.3907,65.3025,65.3214,35480.0
2016-07-15 10:25:00,103.63,103.85,103.63,103.71,30999.0,65.3151,65.4537,65.3151,65.3655,30999.0
2016-07-15 10:30:00,103.71,103.83,103.69,103.83,25812.0,65.3655,65.4411,65.3529,65.4411,25812.0
2016-07-15 10:35:00,103.82,103.86,103.75,103.8,27288.0,65.4348,65.4601,65.3907,65.4222,27288.0
2016-07-15 10:40:00,103.81,103.82,103.72,103.75,42856.0,65.4285,65.4348,65.3718,65.3907,42856.0
2016-07-15 10:45:00,103.75,103.79,103.63,103.63,27403.0,65.3907,65.4159,65.3151,65.3151,27403.0
2016-07-15 10:50:00,103.62,103.67,103.58,103.64,17622.0,65.3088,65.3403,65.2836,65.3214,17622.0
2016-07-15 10:55:00,103.65,103.68,103.6,103.63,13808.0,65.3277,65.3466,65.2962,65.3151,13808.0
2016-07-15 11:00:00,103.64,103.7,103.6,103.67,29420.0,65.3214,65.3592,65.2962,65.3403,29420.0
2016-07-15 11:05:00,103.67,103.78,103.65,103.69,49389.0,65.3403,65.4096,65.3277,65.3529,49389.0
2016-07-15 11:10:00,103.68,103.77,103.67,103.75,21345.0,65.3466,65.4033,65.3403,65.3907,21345.0
2016-07-15 11:15:00,103.76,103.78,103.65,103.67,27052.0,65.397,65.4096,65.3277,65.3403,27052.0
2016-07-15 11:20:00,103.66,103.72,103.66,103.69,43162.0,65.334,65.3718,65.334,65.3529,43162.0
2016-07-15 11:25:00,103.68,103.68,103.56,103.62,23296.0,65.3466,65.3466,65.271,65.3088,23296.0
2016-07-15 11:30:00,103.61,103.61,103.46,103.51,24422.0,65.3025,65.3025,65.2079,65.2395,24422.0
2016-07-15 11:35:00,103.51,103.57,103.51,103.56,16293.0,65.2395,65.2773,65.2395,65.271,16293.0
2016-07-15 11:40:00,103.56,103.57,103.46,103.48,14483.0,65.271,65.2773,65.2079,65.2205,14483.0
2016-07-15 11:45:00,103.49,103.5,103.38,103.45,27122.0,65.2269,65.2332,65.1575,65.2016,27122.0
2016-07-15 11:50:00,103.45,103.46,103.39,103.39,18411.0,65.2016,65.2079,65.1638,65.1638,18411.0
2016-07-15 11:55:00,103.39,103.42,103.33,103.36,17290.0,65.1638,65.1827,65.126,65.1449,17290.0
2016-07-15 12:00:00,103.36,103.46,103.35,103.45,40174.0,65.1449,65.2079,65.1386,65.2016,40174.0
2016-07-15 12:05:00,103.45,103.48,103.43,103.45,30437.0,65.2016,65.2205,65.189,65.2016,30437.0
2016-07-15 12:10:00,103.46,103.49,103.42,103.43,24921.0,65.2079,65.2269,65.1827,65.189,24921.0
2016-07-15 12:15:00,103.43,103.43,103.37,103.4,11931.0,65.189,65.189,65.1512,65.1701,11931.0
2016-07-15 12:20:00,103.41,103.46,103.39,103.46,12453.0,65.1764,65.2079,65.1638,65.2079,12453.0
2016-07-15 12:25:00,103.46,103.46,103.36,103.38,10637.0,65.2079,65.2079,65.1449,65.1575,10637.0
2016-07-15 12:30:00,103.37,103.37,103.22,103.23,26010.0,65.1512,65.1512,65.0567,65.063,26010.0
2016-07-15 12:35:00,103.22,103.24,103.18,103.21,19811.0,65.0567,65.0693,65.0315,65.0504,19811.0
2016-07-15 12:40:00,103.21,103.38,103.2,103.36,31257.0,65.0504,65.1575,65.0441,65.1449,31257.0
2016-07-15 12:45:00,103.34,103.36,103.31,103.35,13009.0,65.1323,65.1449,65.1134,65.1386,13009.0
2016-07-15 12:50:00,103.35,103.38,103.33,103.36,13064.0,65.1386,65.1575,65.126,65.1449,13064.0
2016-07-15 12:55:00,103.37,103.37,103.31,103.32,8271.0,65.1512,65.1512,65.1134,65.1197,8271.0
2016-07-15 13:00:00,103.33,103.41,103.32,103.4,13634.0,65.126,65.1764,65.1197,65.1701,13634.0
2016-07-15 13:05:00,103.41,103.46,103.39,103.45,11997.0,65.1764,65.2079,65.1638,65.2016,11997.0
2016-07-15 13:10:00,103.45,103.54,103.45,103.51,24306.0,65.2016,65.2584,65.2016,65.2395,24306.0
2016-07-15 13:15:00,103.52,103.54,103.51,103.54,14101.0,65.2458,65.2584,65.2395,65.2584,14101.0
2016-07-15 13:20:00,103.54,103.54,103.46,103.51,54639.0,65.2584,65.2584,65.2079,65.2395,54639.0
2016-07-15 13:25:00,103.51,103.55,103.5,103.5,14831.0,65.2395,65.2647,65.2332,65.2332,14831.0
2016-07-15 13:30:00,103.5,103.56,103.5,103.56,10967.0,65.2332,65.271,65.2332,65.271,10967.0
2016-07-15 13:35:00,103.56,103.57,103.46,103.47,50319.0,65.271,65.2773,65.2079,65.2142,50319.0
2016-07-15 13:40:00,103.47,103.64,103.47,103.61,21102.0,65.2142,65.3214,65.2142,65.3025,21102.0
2016-07-15 13:45:00,103.61,103.62,103.55,103.57,11163.0,65.3025,65.3088,65.2647,65.2773,11163.0
2016-07-15 13:50:00,103.58,103.58,103.54,103.55,37225.0,65.2836,65.2836,65.2584,65.2647,37225.0
2016-07-15 13:55:00,103.55,103.56,103.48,103.52,18708.0,65.2647,65.271,65.2205,65.2458,18708.0
2016-07-15 14:00:00,103.52,103.58,103.5,103.54,43301.0,65.2458,65.2836,65.2332,65.2584,43301.0
2016-07-15 14:05:00,103.53,103.54,103.47,103.48,19976.0,65.2521,65.2584,65.2142,65.2205,19976.0
2016-07-15 14:10:00,103.47,103.55,103.46,103.54,46227.0,65.2142,65.2647,65.2079,65.2584,46227.0
2016-07-15 14:15:00,103.53,103.54,103.44,103.44,12154.0,65.2521,65.2584,65.1953,65.1953,12154.0
2016-07-15 14:20:00,103.45,103.45,103.37,103.41,25539.0,65.2016,65.2016,65.1512,65.1764,25539.0
2016-07-15 14:25:00,103.41,103.48,103.4,103.47,18491.0,65.1764,65.2205,65.1701,65.2142,18491.0
2016-07-15 14:30:00,103.47,103.52,103.46,103.48,15059.0,65.2142,65.2458,65.2079,65.2205,15059.0
2016-07-15 14:35:00,103.47,103.5,103.43,103.43,14082.0,65.2142,65.2332,65.189,65.189,14082.0
2016-07-15 14:40:00,103.44,103.49,103.42,103.44,21473.0,65.1953,65.2269,65.1827,65.1953,21473.0
2016-07-15 14:45:00,103.43,103.5,103.41,103.49,20812.0,65.189,65.2332,65.1764,65.2269,20812.0
2016-07-15 14:50:00,103.49,103.56,103.47,103.56,12612.0,65.2269,65.271,65.2142,65.271,12612.0
2016-07-15 14:55:00,103.56,103.6,103.54,103.6,19701.0,65.271,65.2962,65.2584,65.2962,19701.0
2016-07-15 15:00:00,103.6,103.61,103.54,103.55,12959.0,65.2962,65.3025,65.2584,65.2647,12959.0
2016-07-15 15:05:00,103.54,103.55,103.51,103.52,10689.0,65.2584,65.2647,65.2395,65.2458,10689.0
2016-07-15 15:10:00,103.52,103.52,103.45,103.45,23496.0,65.2458,65.2458,65.2016,65.2016,23496.0
2016-07-15 15:15:00,103.46,103.5,103.45,103.5,23819.0,65.2079,65.2332,65.2016,65.2332,23819.0
2016-07-15 15:20:00,103.5,103.59,103.49,103.59,19758.0,65.2332,65.2899,65.2269,65.2899,19758.0
2016-07-15 15:25:00,103.59,103.63,103.56,103.61,22639.0,65.2899,65.3151,65.271,65.3025,22639.0
2016-07-15 15:30:00,103.61,103.69,103.6,103.69,26916.0,65.3025,65.3529,65.2962,65.3529,26916.0
2016-07-15 15:35:00,103.69,103.73,103.67,103.7,35277.0,65.3529,65.3781,65.3403,65.3592,35277.0
2016-07-15 15:40:00,103.7,103.7,103.66,103.67,26666.0,65.3592,65.3592,65.334,65.3403,26666.0
2016-07-15 15:45:00,103.66,103.69,103.62,103.62,37225.0,65.334,65.3529,65.3088,65.3088,37225.0
2016-07-15 15:50:00,103.63,103.67,103.62,103.62,49123.0,65.3151,65.3403,65.3088,65.3088,49123.0
2016-07-15 15:55:00,103.63,103.69,103.59,103.59,147093.0,65.3151,65.3529,65.2899,65.2899,147093.0
2016-07-18 09:30:00,103.49,103.73,103.1,103.15,90592.0,65.2269,65.3781,64.981,65.0126,90592.0
2016-07-18 09:35:00,103.14,103.32,103.14,103.23,34178.0,65.0063,65.1197,65.0063,65.063,34178.0
2016-07-18 09:40:00,103.24,103.31,103.13,103.19,18505.0,65.0693,65.1134,65.0,65.0378,18505.0
2016-07-18 09:45:00,103.2,103.27,103.15,103.2,20754.0,65.0441,65.0882,65.0126,65.0441,20754.0
2016-07-18 09:50:00,103.2,103.21,103.08,103.14,17402.0,65.0441,65.0504,64.9684,65.0063,17402.0
2016-07-18 09:55:00,103.15,103.21,103.07,103.13,22527.0,65.0126,65.0504,64.9621,65.0,22527.0
2016-07-18 10:00:00,103.11,103.25,103.11,103.23,25260.0,64.9873,65.0756,64.9873,65.063,25260.0
2016-07-18 10:05:00,103.25,103.3,103.23,103.23,24300.0,65.0756,65.1071,65.063,65.063,24300.0
2016-07-18 10:10:00,103.24,103.24,103.13,103.18,22669.0,65.0693,65.0693,65.0,65.0315,22669.0
2016-07-18 10:15:00,103.18,103.2,103.08,103.1,23657.0,65.0315,65.0441,64.9684,64.981,23657.0
2016-07-18 10:20:00,103.12,103.15,103.09,103.11,15476.0,64.9937,65.0126,64.9747,64.9873,15476.0
2016-07-18 10:25:00,103.12,103.19,103.1,103.1,26848.0,64.9937,65.0378,64.981,64.981,26848.0
2016-07-18 10:30:00,103.11,103.24,103.05,103.23,32767.0,64.9873,65.0693,64.9495,65.063,32767.0
2016-07-18 10:35:00,103.23,103.33,103.22,103.28,20911.0,65.063,65.126,65.0567,65.0945,20911.0
2016-07-18 10:40:00,103.26,103.37,103.24,103.32,29676.0,65.0819,65.1512,65.0693,65.1197,29676.0
2016-07-18 10:45:00,103.33,103.34,103.25,103.27,16649.0,65.126,65.1323,65.0756,65.0882,16649.0
2016-07-18 10:50:00,103.27,103.33,103.23,103.28,17944.0,65.0882,65.126,65.063,65.0945,17944.0
2016-07-18 10:55:00,103.29,103.31,103.26,103.29,11196.0,65.1008,65.1134,65.0819,65.1008,11196.0
2016-07-18 11:00:00,103.31,103.42,103.29,103.35,29367.0,65.1134,65.1827,65.1008,65.1386,29367.0
2016-07-18 11:05:00,103.34,103.45,103.34,103.44,18676.0,65.1323,65.2016,65.1323,65.1953,18676.0
2016-07-18 11:10:00,103.44,103.47,103.37,103.4,19934.0,65.1953,65.2142,65.1512,65.1701,19934.0
2016-07-18 11:15:00,103.4,103.4,103.25,103.26,42378.0,65.1701,65.1701,65.0756,65.0819,42378.0
2016-07-18 11:20:00,103.27,103.29,103.24,103.28,8932.0,65.0882,65.1008,65.0693,65.0945,8932.0
2016-07-18 11:25:00,103.28,103.28,103.15,103.15,20583.0,65.0945,65.0945,65.0126,65.0126,20583.0
2016-07-18 11:30:00,103.15,103.28,103.12,103.27,19019.0,65.0126,65.0945,64.9937,65.0882,19019.0
2016-07-18 11:35:00,103.27,103.33,103.2,103.2,16925.0,65.0882,65.126,65.0441,65.0441,16925.0
2016-07-18 11:40:00,103.2,103.32,103.18,103.31,16944.0,65.0441,65.1197,65.0315,65.1134,16944.0
2016-07-18 11:45:00,103.31,103.37,103.31,103.32,11160.0,65.1134,65.1512,65.1134,65.1197,11160.0
2016-07-18 11:50:00,103.32,103.32,103.21,103.21,22983.0,65.1197,65.1197,65.0504,65.0504,22983.0
2016-07-18 11:55:00,103.2,103.25,103.19,103.21,36669.0,65.0441,65.0756,65.0378,65.0504,36669.0
2016-07-18 12:00:00,103.2,103.21,103.12,103.13,56910.0,65.0441,65.0504,64.9937,65.0,56910.0
2016-07-18 12:05:00,103.14,103.14,103.08,103.09,30014.0,65.0063,65.0063,64.9684,64.9747,30014.0
2016-07-18 12:10:00,103.09,103.12,103.04,103.08,26523.0,64.9747,64.9937,64.9432,64.9684,26523.0
2016-07-18 12:15:00,103.08,103.15,103.07,103.08,36743.0,64.9684,65.0126,64.9621,64.9684,36743.0
2016-07-18 12:20:00,103.09,103.09,103.0,103.03,30013.0,64.9747,64.9747,64.918,64.9369,30013.0
2016-07-18 12:25:00,103.04,103.1,103.01,103.09,24748.0,64.9432,64.981,64.9243,64.9747,24748.0
2016-07-18 12:30:00,103.09,103.1,102.99,103.08,52816.0,64.9747,64.981,64.9117,64.9684,52816.0
2016-07-18 12:35:00,103.09,103.1,103.02,103.08,31148.0,64.9747,64.981,64.9306,64.9684,31148.0
2016-07-18 12:40:00,103.08,103.09,102.98,102.98,26818.0,64.9684,64.9747,64.9054,64.9054,26818.0
2016-07-18 12:45:00,102.98,103.02,102.96,102.97,25281.0,64.9054,64.9306,64.8928,64.8991,25281.0
2016-07-18 12:50:00,102.97,103.04,102.94,103.03,25508.0,64.8991,64.9432,64.8802,64.9369,25508.0
2016-07-18 12:55:00,103.02,103.03,102.98,103.02,64798.0,64.9306,64.9369,64.9054,64.9306,64798.0
2016-07-18 13:00:00,103.03,103.05,102.98,102.99,32718.0,64.9369,64.9495,64.9054,64.9117,32718.0
2016-07-18 13:05:00,102.99,103.01,102.98,103.01,24363.0,64.9117,64.9243,64.9054,64.9243,24363.0
2016-07-18 13:10:00,103.01,103.02,102.91,102.93,22368.0,64.9243,64.9306,64.8613,64.8739,22368.0
2016-07-18 13:15:00,102.92,103.03,102.9,103.03,18683.0,64.8676,64.9369,64.855,64.9369,18683.0
2016-07-18 13:20:00,103.02,103.03,102.98,103.01,17363.0,64.9306,64.9369,64.9054,64.9243,17363.0
2016-07-18 13:25:00,103.02,103.05,103.0,103.04,25254.0,64.9306,64.9495,64.918,64.9432,25254.0
2016-07-18 13:30:00,103.03,103.04,102.99,103.04,29732.0,64.9369,64.9432,64.9117,64.9432,29732.0
2016-07-18 13:35:00,103.04,103.08,103.01,103.08,56865.0,64.9432,64.9684,64.9243,64.9684,56865.0
2016-07-18 13:40:00,103.09,103.12,103.07,103.1,19964.0,64.9747,64.9937,64.9621,64.981,19964.0
2016-07-18 13:45:00,103.1,103.14,103.04,103.07,33121.0,64.981,65.0063,64.9432,64.9621,33121.0
2016-07-18 13:50:00,103.06,103.07,103.0,103.03,50076.0,64.9558,64.9621,64.918,64.9369,50076.0
2016-07-18 13:55:00,103.02,103.04,102.99,103.03,44315.0,64.9306,64.9432,64.9117,64.9369,44315.0
2016-07-18 14:00:00,103.03,103.04,103.0,103.01,46118.0,64.9369,64.9432,64.918,64.9243,46118.0
2016-07-18 14:05:00,103.01,103.03,102.99,103.02,51316.0,64.9243,64.9369,64.9117,64.9306,51316.0
2016-07-18 14:10:00,103.01,103.15,103.01,103.14,35292.0,64.9243,65.0126,64.9243,65.0063,35292.0
2016-07-18 14:15:00,103.12,103.16,103.04,103.04,55191.0,64.9937,65.0189,64.9432,64.9432,55191.0
2016-07-18 14:20:00,103.03,103.06,103.01,103.05,53594.0,64.9369,64.9558,64.9243,64.9495,53594.0
2016-07-18 14:25:00,103.06,103.11,103.04,103.09,49011.0,64.9558,64.9873,64.9432,64.9747,49011.0
2016-07-18 14:30:00,103.08,103.08,103.01,103.04,50600.0,64.9684,64.9684,64.9243,64.9432,50600.0
2016-07-18 14:35:00,103.04,103.1,103.01,103.05,65990.0,64.9432,64.981,64.9243,64.9495,65990.0
2016-07-18 14:40:00,103.06,103.07,103.01,103.04,40450.0,64.9558,64.9621,64.9243,64.9432,40450.0
2016-07-18 14:45:00,103.04,103.07,103.03,103.04,44048.0,64.9432,64.9621,64.9369,64.9432,44048.0
2016-07-18 14:50:00,103.04,103.11,103.03,103.06,49450.0,64.9432,64.9873,64.9369,64.9558,49450.0
2016-07-18 14:55:00,103.05,103.15,103.04,103.13,49291.0,64.9495,65.0126,64.9432,65.0,49291.0
2016-07-18 15:00:00,103.11,103.12,103.08,103.09,22434.0,64.9873,64.9937,64.9684,64.9747,22434.0
2016-07-18 15:05:00,103.09,103.21,103.09,103.21,63977.0,64.9747,65.0504,64.9747,65.0504,63977.0
2016-07-18 15:10:00,103.2,103.24,103.11,103.16,86716.0,65.0441,65.0693,64.9873,65.0189,86716.0
2016-07-18 15:15:00,103.16,103.17,103.09,103.13,102703.0,65.0189,65.0252,64.9747,65.0,102703.0
2016-07-18 15:20:00,103.14,103.14,103.09,103.12,49306.0,65.0063,65.0063,64.9747,64.9937,49306.0
2016-07-18 15:25:00,103.13,103.14,103.1,103.13,61562.0,65.0,65.0063,64.981,65.0,61562.0
2016-07-18 15:30:00,103.13,103.19,103.13,103.19,36599.0,65.0,65.0378,65.0,65.0378,36599.0
2016-07-18 15:35:00,103.18,103.22,103.17,103.18,53358.0,65.0315,65.0567,65.0252,65.0315,53358.0
2016-07-18 15:40:00,103.19,103.19,103.05,103.09,138692.0,65.0378,65.0378,64.9495,64.9747,138692.0
2016-07-18 15:45:00,103.1,103.13,103.06,103.1,112219.0,64.981,65.0,64.9558,64.981,112219.0
2016-07-18 15:50:00,103.09,103.11,103.03,103.06,143160.0,64.9747,64.9873,64.9369,64.9558,143160.0
2016-07-18 15:55:00,103.05,103.1,102.99,102.99,205997.0,64.9495,64.981,64.9117,64.9117,205997.0
2016-07-19 09:30:00,100.5,100.5,98.8,98.91,605267.0,63.3423,63.3423,62.2709,62.3402,605267.0
2016-07-19 09:35:00,98.91,99.43,98.9,99.3,553220.0,62.3402,62.6679,62.3339,62.586,553220.0
2016-07-19 09:40:00,99.3,99.69,99.22,99.25,344212.0,62.586,62.8318,62.5356,62.5545,344212.0
2016-07-19 09:45:00,99.26,99.27,98.82,98.89,268363.0,62.5608,62.5671,62.2835,62.3276,268363.0
2016-07-19 09:50:00,98.87,99.09,98.86,99.02,219643.0,62.315,62.4537,62.3087,62.4095,219643.0
2016-07-19 09:55:00,99.03,99.32,99.0,99.16,339352.0,62.4158,62.5986,62.3969,62.4978,339352.0
2016-07-19 10:00:00,99.16,99.18,98.91,98.95,192121.0,62.4978,62.5104,62.3402,62.3654,192121.0
2016-07-19 10:05:00,98.94,98.96,98.7,98.74,249074.0,62.3591,62.3717,62.2078,62.2331,249074.0
2016-07-19 10:10:00,98.76,99.09,98.76,99.02,178439.0,62.2457,62.4537,62.2457,62.4095,178439.0
2016-07-19 10:15:00,99.02,99.15,99.01,99.06,156424.0,62.4095,62.4915,62.4032,62.4347,156424.0
2016-07-19 10:20:00,99.06,99.4,99.03,99.32,156864.0,62.4347,62.649,62.4158,62.5986,156864.0
2016-07-19 10:25:00,99.33,99.46,99.32,99.32,92177.0,62.6049,62.6869,62.5986,62.5986,92177.0
2016-07-19 10:30:00,99.32,99.33,99.18,99.28,90305.0,62.5986,62.6049,62.5104,62.5734,90305.0
2016-07-19 10:35:00,99.28,99.62,99.27,99.54,158173.0,62.5734,62.7877,62.5671,62.7373,158173.0
2016-07-19 10:40:00,99.54,99.54,99.42,99.45,70966.0,62.7373,62.7373,62.6616,62.6806,70966.0
2016-07-19 10:45:00,99.45,99.56,99.43,99.52,118522.0,62.6806,62.7499,62.6679,62.7247,118522.0
2016-07-19 10:50:00,99.52,99.67,99.52,99.63,107619.0,62.7247,62.8192,62.7247,62.794,107619.0
2016-07-19 10:55:00,99.65,99.98,99.62,99.97,209485.0,62.8066,63.0146,62.7877,63.0083,209485.0
2016-07-19 11:00:00,99.97,100.13,99.96,100.11,104182.0,63.0083,63.1091,63.002,63.0965,104182.0
2016-07-19 11:05:00,100.11,100.23,100.06,100.15,113454.0,63.0965,63.1722,63.065,63.1217,113454.0
2016-07-19 11:10:00,100.14,100.21,99.95,99.98,216559.0,63.1154,63.1596,62.9957,63.0146,216559.0
2016-07-19 11:15:00,99.97,99.98,99.73,99.75,107961.0,63.0083,63.0146,62.857,62.8696,107961.0
2016-07-19 11:20:00,99.76,99.85,99.59,99.59,70676.0,62.8759,62.9327,62.7688,62.7688,70676.0
2016-07-19 11:25:00,99.58,99.86,99.57,99.83,56698.0,62.7625,62.939,62.7562,62.9201,56698.0
2016-07-19 11:30:00,99.82,99.9,99.73,99.82,84880.0,62.9138,62.9642,62.857,62.9138,84880.0
2016-07-19 11:35:00,99.81,99.81,99.62,99.65,62361.0,62.9075,62.9075,62.7877,62.8066,62361.0
2016-07-19 11:40:00,99.66,99.77,99.66,99.72,55313.0,62.8129,62.8822,62.8129,62.8507,55313.0
2016-07-19 11:45:00,99.72,99.73,99.56,99.61,83984.0,62.8507,62.857,62.7499,62.7814,83984.0
2016-07-19 11:50:00,99.61,99.62,99.55,99.59,43679.0,62.7814,62.7877,62.7436,62.7688,43679.0
2016-07-19 11:55:00,99.58,99.83,99.56,99.83,59116.0,62.7625,62.9201,62.7499,62.9201,59116.0
2016-07-19 12:00:00,99.82,99.83,99.7,99.78,81974.0,62.9138,62.9201,62.8381,62.8885,81974.0
2016-07-19 12:05:00,99.77,99.79,99.69,99.72,68394.0,62.8822,62.8948,62.8318,62.8507,68394.0
2016-07-19 12:10:00,99.72,99.73,99.62,99.64,95882.0,62.8507,62.857,62.7877,62.8003,95882.0
2016-07-19 12:15:00,99.64,99.64,99.58,99.61,58269.0,62.8003,62.8003,62.7625,62.7814,58269.0
2016-07-19 12:20:00,99.6,99.63,99.58,99.6,40357.0,62.7751,62.794,62.7625,62.7751,40357.0
2016-07-19 12:25:00,99.59,99.59,99.51,99.53,38522.0,62.7688,62.7688,62.7184,62.731,38522.0
2016-07-19 12:30:00,99.52,99.52,99.34,99.38,78581.0,62.7247,62.7247,62.6112,62.6364,78581.0
2016-07-19 12:35:00,99.38,99.4,99.25,99.27,64083.0,62.6364,62.649,62.5545,62.5671,64083.0
2016-07-19 12:40:00,99.28,99.36,99.22,99.33,126940.0,62.5734,62.6238,62.5356,62.6049,126940.0
2016-07-19 12:45:00,99.33,99.44,99.3,99.3,76711.0,62.6049,62.6743,62.586,62.586,76711.0
2016-07-19 12:50:00,99.29,99.49,99.29,99.46,76428.0,62.5797,62.7058,62.5797,62.6869,76428.0
2016-07-19 12:55:00,99.46,99.54,99.42,99.49,88703.0,62.6869,62.7373,62.6616,62.7058,88703.0
2016-07-19 13:00:00,99.48,99.58,99.46,99.5,76427.0,62.6995,62.7625,62.6869,62.7121,76427.0
2016-07-19 13:05:00,99.5,99.57,99.48,99.54,49801.0,62.7121,62.7562,62.6995,62.7373,49801.0
2016-07-19 13:10:00,99.54,99.57,99.45,99.5,49598.0,62.7373,62.7562,62.6806,62.7121,49598.0
2016-07-19 13:15:00,99.5,99.56,99.43,99.48,64850.0,62.7121,62.7499,62.6679,62.6995,64850.0
2016-07-19 13:20:00,99.48,99.52,99.41,99.42,30384.0,62.6995,62.7247,62.6553,62.6616,30384.0
2016-07-19 13:25:00,99.41,99.44,99.31,99.33,51263.0,62.6553,62.6743,62.5923,62.6049,51263.0
2016-07-19 13:30:00,99.32,99.35,99.31,99.33,97170.0,62.5986,62.6175,62.5923,62.6049,97170.0
2016-07-19 13:35:00,99.33,99.34,99.26,99.29,75227.0,62.6049,62.6112,62.5608,62.5797,75227.0
2016-07-19 13:40:00,99.28,99.45,99.27,99.39,52422.0,62.5734,62.6806,62.5671,62.6427,52422.0
2016-07-19 13:45:00,99.38,99.48,99.35,99.47,49620.0,62.6364,62.6995,62.6175,62.6932,49620.0
2016-07-19 13:50:00,99.47,99.49,99.44,99.48,45842.0,62.6932,62.7058,62.6743,62.6995,45842.0
2016-07-19 13:55:00,99.49,99.65,99.48,99.64,76240.0,62.7058,62.8066,62.6995,62.8003,76240.0
2016-07-19 14:00:00,99.65,99.83,99.64,99.82,95603.0,62.8066,62.9201,62.8003,62.9138,95603.0
2016-07-19 14:05:00,99.82,99.84,99.76,99.82,80335.0,62.9138,62.9264,62.8759,62.9138,80335.0
2016-07-19 14:10:00,99.82,99.82,99.7,99.81,86870.0,62.9138,62.9138,62.8381,62.9075,86870.0
2016-07-19 14:15:00,99.81,99.91,99.81,99.87,59575.0,62.9075,62.9705,62.9075,62.9453,59575.0
2016-07-19 14:20:00,99.87,99.87,99.75,99.8,43662.0,62.9453,62.9453,62.8696,62.9011,43662.0
2016-07-19 14:25:00,99.8,99.81,99.72,99.77,50515.0,62.9011,62.9075,62.8507,62.8822,50515.0
2016-07-19 14:30:00,99.77,99.87,99.72,99.8,51731.0,62.8822,62.9453,62.8507,62.9011,51731.0
2016-07-19 14:35:00,99.81,99.85,99.76,99.85,46254.0,62.9075,62.9327,62.8759,62.9327,46254.0
2016-07-19 14:40:00,99.86,99.89,99.82,99.85,46776.0,62.939,62.9579,62.9138,62.9327,46776.0
2016-07-19 14:45:00,99.84,99.85,99.75,99.83,47947.0,62.9264,62.9327,62.8696,62.9201,47947.0
2016-07-19 14:50:00,99.83,99.88,99.81,99.84,62551.0,62.9201,62.9516,62.9075,62.9264,62551.0
2016-07-19 14:55:00,99.84,99.88,99.82,99.85,93239.0,62.9264,62.9516,62.9138,62.9327,93239.0
2016-07-19 15:00:00,99.85,99.85,99.75,99.78,60511.0,62.9327,62.9327,62.8696,62.8885,60511.0
2016-07-19 15:05:00,99.78,99.81,99.77,99.81,42431.0,62.8885,62.9075,62.8822,62.9075,42431.0
2016-07-19 15:10:00,99.8,99.82,99.78,99.81,48929.0,62.9011,62.9138,62.8885,62.9075,48929.0
2016-07-19 15:15:00,99.81,99.83,99.8,99.81,42733.0,62.9075,62.9201,62.9011,62.9075,42733.0
2016-07-19 15:20:00,99.81,99.86,99.8,99.8,61214.0,62.9075,62.939,62.9011,62.9011,61214.0
2016-07-19 15:25:00,99.81,99.81,99.68,99.69,52328.0,62.9075,62.9075,62.8255,62.8318,52328.0
2016-07-19 15:30:00,99.68,99.73,99.67,99.68,85375.0,62.8255,62.857,62.8192,62.8255,85375.0
2016-07-19 15:35:00,99.69,99.69,99.67,99.67,46194.0,62.8318,62.8318,62.8192,62.8192,46194.0
2016-07-19 15:40:00,99.68,99.74,99.57,99.7,131238.0,62.8255,62.8633,62.7562,62.8381,131238.0
2016-07-19 15:45:00,99.69,99.73,99.67,99.72,89750.0,62.8318,62.857,62.8192,62.8507,89750.0
2016-07-19 15:50:00,99.72,99.81,99.72,99.74,136546.0,62.8507,62.9075,62.8507,62.8633,136546.0
2016-07-19 15:55:00,99.73,99.91,99.68,99.89,287343.0,62.857,62.9705,62.8255,62.9579,287343.0
2016-07-20 09:30:00,100.38,100.41,100.11,100.34,187915.0,63.2667,63.2856,63.0965,63.2415,187915.0
2016-07-20 09:35:00,100.32,100.52,100.32,100.5,69506.0,63.2289,63.3549,63.2289,63.3423,69506.0
2016-07-20 09:40:00,100.5,100.5,100.23,100.36,79895.0,63.3423,63.3423,63.1722,63.2541,79895.0
2016-07-20 09:45:00,100.35,100.38,100.2,100.27,124617.0,63.2478,63.2667,63.1533,63.1974,124617.0
2016-07-20 09:50:00,100.27,100.4,100.23,100.37,115990.0,63.1974,63.2793,63.1722,63.2604,115990.0
2016-07-20 09:55:00,100.37,100.68,100.35,100.67,146015.0,63.2604,63.4558,63.2478,63.4495,146015.0
2016-07-20 10:00:00,100.67,100.81,100.59,100.59,109244.0,63.4495,63.5377,63.3991,63.3991,109244.0
2016-07-20 10:05:00,100.59,100.75,100.59,100.74,70343.0,63.3991,63.4999,63.3991,63.4936,70343.0
2016-07-20 10:10:00,100.74,100.87,100.72,100.86,95665.0,63.4936,63.5755,63.481,63.5692,95665.0
2016-07-20 10:15:00,100.85,100.86,100.65,100.66,65140.0,63.5629,63.5692,63.4369,63.4432,65140.0
2016-07-20 10:20:00,100.66,100.76,100.58,100.63,52241.0,63.4432,63.5062,63.3928,63.4243,52241.0
2016-07-20 10:25:00,100.63,100.75,100.6,100.73,36000.0,63.4243,63.4999,63.4054,63.4873,36000.0
2016-07-20 10:30:00,100.73,100.73,100.59,100.59,54196.0,63.4873,63.4873,63.3991,63.3991,54196.0
2016-07-20 10:35:00,100.6,100.72,100.59,100.71,75162.0,63.4054,63.481,63.3991,63.4747,75162.0
2016-07-20 10:40:00,100.7,100.87,100.7,100.86,71466.0,63.4684,63.5755,63.4684,63.5692,71466.0
2016-07-20 10:45:00,100.86,100.9,100.84,100.88,50881.0,63.5692,63.5944,63.5566,63.5818,50881.0
2016-07-20 10:50:00,100.87,101.08,100.86,100.98,104251.0,63.5755,63.7079,63.5692,63.6449,104251.0
2016-07-20 10:55:00,100.97,101.1,100.93,101.08,61042.0,63.6386,63.7205,63.6134,63.7079,61042.0
2016-07-20 11:00:00,101.08,101.09,100.93,100.99,60003.0,63.7079,63.7142,63.6134,63.6512,60003.0
2016-07-20 11:05:00,100.99,101.1,100.97,100.98,54856.0,63.6512,63.7205,63.6386,63.6449,54856.0
2016-07-20 11:10:00,100.99,101.08,100.95,101.03,65621.0,63.6512,63.7079,63.626,63.6764,65621.0
2016-07-20 11:15:00,101.02,101.03,100.93,100.97,56350.0,63.6701,63.6764,63.6134,63.6386,56350.0
2016-07-20 11:20:00,100.98,101.0,100.9,100.92,31826.0,63.6449,63.6575,63.5944,63.6071,31826.0
2016-07-20 11:25:00,100.92,100.93,100.84,100.9,51459.0,63.6071,63.6134,63.5566,63.5944,51459.0
2016-07-20 11:30:00,100.9,100.94,100.84,100.87,64388.0,63.5944,63.6197,63.5566,63.5755,64388.0
2016-07-20 11:35:00,100.86,100.86,100.73,100.74,44566.0,63.5692,63.5692,63.4873,63.4936,44566.0
2016-07-20 11:40:00,100.73,100.74,100.67,100.68,56024.0,63.4873,63.4936,63.4495,63.4558,56024.0
2016-07-20 11:45:00,100.69,100.69,100.55,100.55,63054.0,63.4621,63.4621,63.3739,63.3739,63054.0
2016-07-20 11:50:00,100.55,100.56,100.46,100.47,57871.0,63.3739,63.3802,63.3171,63.3234,57871.0
2016-07-20 11:55:00,100.47,100.47,100.38,100.43,49829.0,63.3234,63.3234,63.2667,63.2982,49829.0
2016-07-20 12:00:00,100.43,100.48,100.32,100.33,39967.0,63.2982,63.3297,63.2289,63.2352,39967.0
2016-07-20 12:05:00,100.33,100.38,100.29,100.36,26873.0,63.2352,63.2667,63.21,63.2541,26873.0
2016-07-20 12:10:00,100.36,100.38,100.33,100.33,28442.0,63.2541,63.2667,63.2352,63.2352,28442.0
2016-07-20 12:15:00,100.33,100.4,100.32,100.35,42078.0,63.2352,63.2793,63.2289,63.2478,42078.0
2016-07-20 12:20:00,100.35,100.38,100.35,100.36,22699.0,63.2478,63.2667,63.2478,63.2541,22699.0
2016-07-20 12:25:00,100.35,100.36,100.27,100.28,56567.0,63.2478,63.2541,63.1974,63.2037,56567.0
2016-07-20 12:30:00,100.27,100.32,100.19,100.23,47699.0,63.1974,63.2289,63.147,63.1722,47699.0
2016-07-20 12:35:00,100.24,100.28,100.22,100.22,11396.0,63.1785,63.2037,63.1659,63.1659,11396.0
2016-07-20 12:40:00,100.22,100.24,100.2,100.21,17979.0,63.1659,63.1785,63.1533,63.1596,17979.0
2016-07-20 12:45:00,100.22,100.23,100.2,100.22,12312.0,63.1659,63.1722,63.1533,63.1659,12312.0
2016-07-20 12:50:00,100.23,100.23,100.2,100.2,14618.0,63.1722,63.1722,63.1533,63.1533,14618.0
2016-07-20 12:55:00,100.2,100.22,100.14,100.15,27594.0,63.1533,63.1659,63.1154,63.1217,27594.0
2016-07-20 13:00:00,100.16,100.21,100.14,100.2,20660.0,63.128,63.1596,63.1154,63.1533,20660.0
2016-07-20 13:05:00,100.2,100.21,100.15,100.17,31220.0,63.1533,63.1596,63.1217,63.1343,31220.0
2016-07-20 13:10:00,100.18,100.18,100.15,100.17,17910.0,63.1407,63.1407,63.1217,63.1343,17910.0
2016-07-20 13:15:00,100.16,100.17,100.06,100.07,24816.0,63.128,63.1343,63.065,63.0713,24816.0
2016-07-20 13:20:00,100.06,100.12,100.02,100.06,26607.0,63.065,63.1028,63.0398,63.065,26607.0
2016-07-20 13:25:00,100.06,100.07,100.01,100.04,20523.0,63.065,63.0713,63.0335,63.0524,20523.0
2016-07-20 13:30:00,100.04,100.04,99.93,99.93,29123.0,63.0524,63.0524,62.9831,62.9831,29123.0
2016-07-20 13:35:00,99.94,99.97,99.89,99.93,32141.0,62.9894,63.0083,62.9579,62.9831,32141.0
2016-07-20 13:40:00,99.94,99.95,99.86,99.89,35879.0,62.9894,62.9957,62.939,62.9579,35879.0
2016-07-20 13:45:00,99.9,99.9,99.85,99.9,19686.0,62.9642,62.9642,62.9327,62.9642,19686.0
2016-07-20 13:50:00,99.9,99.97,99.88,99.88,40116.0,62.9642,63.0083,62.9516,62.9516,40116.0
2016-07-20 13:55:00,99.88,99.9,99.85,99.87,24665.0,62.9516,62.9642,62.9327,62.9453,24665.0
2016-07-20 14:00:00,99.86,99.87,99.73,99.73,46906.0,62.939,62.9453,62.857,62.857,46906.0
2016-07-20 14:05:00,99.72,99.75,99.67,99.73,43848.0,62.8507,62.8696,62.8192,62.857,43848.0
2016-07-20 14:10:00,99.73,99.75,99.65,99.67,33512.0,62.857,62.8696,62.8066,62.8192,33512.0
2016-07-20 14:15:00,99.67,99.76,99.67,99.72,36435.0,62.8192,62.8759,62.8192,62.8507,36435.0
2016-07-20 14:20:00,99.72,99.73,99.64,99.64,40170.0,62.8507,62.857,62.8003,62.8003,40170.0
2016-07-20 14:25:00,99.64,99.65,99.56,99.56,31089.0,62.8003,62.8066,62.7499,62.7499,31089.0
2016-07-20 14:30:00,99.56,99.66,99.56,99.63,36745.0,62.7499,62.8129,62.7499,62.794,36745.0
2016-07-20 14:35:00,99.63,99.63,99.53,99.57,59373.0,62.794,62.794,62.731,62.7562,59373.0
2016-07-20 14:40:00,99.58,99.7,99.56,99.7,38514.0,62.7625,62.8381,62.7499,62.8381,38514.0
2016-07-20 14:45:00,99.69,99.74,99.63,99.65,34986.0,62.8318,62.8633,62.794,62.8066,34986.0
2016-07-20 14:50:00,99.65,99.66,99.58,99.59,54326.0,62.8066,62.8129,62.7625,62.7688,54326.0
2016-07-20 14:55:00,99.59,99.6,99.55,99.58,35956.0,62.7688,62.7751,62.7436,62.7625,35956.0
2016-07-20 15:00:00,99.57,99.58,99.55,99.57,45029.0,62.7562,62.7625,62.7436,62.7562,45029.0
2016-07-20 15:05:00,99.58,99.58,99.54,99.56,40696.0,62.7625,62.7625,62.7373,62.7499,40696.0
2016-07-20 15:10:00,99.56,99.59,99.54,99.56,49300.0,62.7499,62.7688,62.7373,62.7499,49300.0
2016-07-20 15:15:00,99.56,99.59,99.54,99.58,46776.0,62.7499,62.7688,62.7373,62.7625,46776.0
2016-07-20 15:20:00,99.58,99.6,99.56,99.59,50491.0,62.7625,62.7751,62.7499,62.7688,50491.0
2016-07-20 15:25:00,99.59,99.62,99.52,99.55,103808.0,62.7688,62.7877,62.7247,62.7436,103808.0
2016-07-20 15:30:00,99.56,99.63,99.55,99.56,116060.0,62.7499,62.794,62.7436,62.7499,116060.0
2016-07-20 15:35:00,99.57,99.62,99.56,99.57,140472.0,62.7562,62.7877,62.7499,62.7562,140472.0
2016-07-20 15:40:00,99.58,99.6,99.55,99.58,127582.0,62.7625,62.7751,62.7436,62.7625,127582.0
2016-07-20 15:45:00,99.57,99.65,99.57,99.61,182443.0,62.7562,62.8066,62.7562,62.7814,182443.0
2016-07-20 15:50:00,99.62,99.64,99.56,99.57,154296.0,62.7877,62.8003,62.7499,62.7562,154296.0
2016-07-20 15:55:00,99.58,99.64,99.57,99.63,316967.0,62.7625,62.8003,62.7562,62.794,316967.0
2016-07-21 09:30:00,99.77,99.77,99.21,99.21,107554.0,62.8822,62.8822,62.5293,62.5293,107554.0
2016-07-21 09:35:00,99.23,99.28,98.99,99.02,73427.0,62.5419,62.5734,62.3906,62.4095,73427.0
2016-07-21 09:40:00,99.01,99.13,98.95,99.01,77181.0,62.4032,62.4789,62.3654,62.4032,77181.0
2016-07-21 09:45:00,98.99,99.07,98.97,99.01,64801.0,62.3906,62.441,62.378,62.4032,64801.0
2016-07-21 09:50:00,99.0,99.05,98.96,99.03,78995.0,62.3969,62.4284,62.3717,62.4158,78995.0
2016-07-21 09:55:00,99.03,99.07,98.93,98.94,67841.0,62.4158,62.441,62.3528,62.3591,67841.0
2016-07-21 10:00:00,98.95,99.01,98.92,99.0,77869.0,62.3654,62.4032,62.3465,62.3969,77869.0
2016-07-21 10:05:00,99.0,99.04,98.95,98.95,58840.0,62.3969,62.4221,62.3654,62.3654,58840.0
2016-07-21 10:10:00,98.95,99.03,98.92,99.01,57207.0,62.3654,62.4158,62.3465,62.4032,57207.0
2016-07-21 10:15:00,99.01,99.02,98.93,98.94,56532.0,62.4032,62.4095,62.3528,62.3591,56532.0
2016-07-21 10:20:00,98.94,98.96,98.76,98.79,68163.0,62.3591,62.3717,62.2457,62.2646,68163.0
2016-07-21 10:25:00,98.79,98.84,98.68,98.7,77116.0,62.2646,62.2961,62.1952,62.2078,77116.0
2016-07-21 10:30:00,98.69,98.73,98.66,98.7,103722.0,62.2015,62.2268,62.1826,62.2078,103722.0
2016-07-21 10:35:00,98.69,98.74,98.57,98.63,72513.0,62.2015,62.2331,62.1259,62.1637,72513.0
2016-07-21 10:40:00,98.63,98.65,98.47,98.55,105367.0,62.1637,62.1763,62.0629,62.1133,105367.0
2016-07-21 10:45:00,98.55,98.56,98.49,98.49,108708.0,62.1133,62.1196,62.0755,62.0755,108708.0
2016-07-21 10:50:00,98.5,98.54,98.47,98.53,62662.0,62.0818,62.107,62.0629,62.1007,62662.0
2016-07-21 10:55:00,98.53,98.53,98.49,98.52,77640.0,62.1007,62.1007,62.0755,62.0944,77640.0
2016-07-21 11:00:00,98.52,98.54,98.47,98.52,87788.0,62.0944,62.107,62.0629,62.0944,87788.0
2016-07-21 11:05:00,98.52,98.52,98.48,98.51,56544.0,62.0944,62.0944,62.0692,62.0881,56544.0
2016-07-21 11:10:00,98.51,98.53,98.5,98.53,32218.0,62.0881,62.1007,62.0818,62.1007,32218.0
2016-07-21 11:15:00,98.52,98.53,98.51,98.53,104991.0,62.0944,62.1007,62.0881,62.1007,104991.0
2016-07-21 11:20:00,98.53,98.61,98.47,98.49,136911.0,62.1007,62.1511,62.0629,62.0755,136911.0
2016-07-21 11:25:00,98.48,98.5,98.38,98.4,58327.0,62.0692,62.0818,62.0062,62.0188,58327.0
2016-07-21 11:30:00,98.4,98.48,98.37,98.42,67123.0,62.0188,62.0692,61.9999,62.0314,67123.0
2016-07-21 11:35:00,98.42,98.47,98.4,98.45,29010.0,62.0314,62.0629,62.0188,62.0503,29010.0
2016-07-21 11:40:00,98.44,98.48,98.42,98.47,19657.0,62.044,62.0692,62.0314,62.0629,19657.0
2016-07-21 11:45:00,98.47,98.47,98.4,98.43,28333.0,62.0629,62.0629,62.0188,62.0377,28333.0
2016-07-21 11:50:00,98.44,98.48,98.4,98.46,38969.0,62.044,62.0692,62.0188,62.0566,38969.0
2016-07-21 11:55:00,98.46,98.51,98.43,98.5,50774.0,62.0566,62.0881,62.0377,62.0818,50774.0
2016-07-21 12:00:00,98.51,98.51,98.45,98.47,33882.0,62.0881,62.0881,62.0503,62.0629,33882.0
2016-07-21 12:05:00,98.48,98.53,98.47,98.49,330310.0,62.0692,62.1007,62.0629,62.0755,330310.0
2016-07-21 12:10:00,98.48,98.52,98.48,98.5,32861.0,62.0692,62.0944,62.0692,62.0818,32861.0
2016-07-21 12:15:00,98.5,98.51,98.47,98.51,36908.0,62.0818,62.0881,62.0629,62.0881,36908.0
2016-07-21 12:20:00,98.51,98.52,98.46,98.51,33671.0,62.0881,62.0944,62.0566,62.0881,33671.0
2016-07-21 12:25:00,98.51,98.52,98.49,98.51,20643.0,62.0881,62.0944,62.0755,62.0881,20643.0
2016-07-21 12:30:00,98.5,98.54,98.5,98.51,39685.0,62.0818,62.107,62.0818,62.0881,39685.0
2016-07-21 12:35:00,98.51,98.52,98.5,98.52,23333.0,62.0881,62.0944,62.0818,62.0944,23333.0
2016-07-21 12:40:00,98.51,98.52,98.5,98.52,37181.0,62.0881,62.0944,62.0818,62.0944,37181.0
2016-07-21 12:45:00,98.52,98.53,98.5,98.5,80301.0,62.0944,62.1007,62.0818,62.0818,80301.0
2016-07-21 12:50:00,98.5,98.52,98.47,98.52,33958.0,62.0818,62.0944,62.0629,62.0944,33958.0
2016-07-21 12:55:00,98.52,98.65,98.51,98.65,93600.0,62.0944,62.1763,62.0881,62.1763,93600.0
2016-07-21 13:00:00,98.65,98.66,98.59,98.59,36936.0,62.1763,62.1826,62.1385,62.1385,36936.0
2016-07-21 13:05:00,98.6,98.63,98.5,98.52,102126.0,62.1448,62.1637,62.0818,62.0944,102126.0
2016-07-21 13:10:00,98.51,98.53,98.49,98.5,48638.0,62.0881,62.1007,62.0755,62.0818,48638.0
2016-07-21 13:15:00,98.51,98.53,98.5,98.5,38257.0,62.0881,62.1007,62.0818,62.0818,38257.0
2016-07-21 13:20:00,98.5,98.53,98.5,98.51,31269.0,62.0818,62.1007,62.0818,62.0881,31269.0
2016-07-21 13:25:00,98.5,98.53,98.5,98.51,57520.0,62.0818,62.1007,62.0818,62.0881,57520.0
2016-07-21 13:30:00,98.5,98.51,98.47,98.51,29526.0,62.0818,62.0881,62.0629,62.0881,29526.0
2016-07-21 13:35:00,98.51,98.52,98.49,98.51,38335.0,62.0881,62.0944,62.0755,62.0881,38335.0
2016-07-21 13:40:00,98.5,98.52,98.48,98.5,12777.0,62.0818,62.0944,62.0692,62.0818,12777.0
2016-07-21 13:45:00,98.5,98.5,98.48,98.48,18404.0,62.0818,62.0818,62.0692,62.0692,18404.0
2016-07-21 13:50:00,98.48,98.5,98.46,98.46,23035.0,62.0692,62.0818,62.0566,62.0566,23035.0
2016-07-21 13:55:00,98.46,98.52,98.46,98.52,31257.0,62.0566,62.0944,62.0566,62.0944,31257.0
2016-07-21 14:00:00,98.52,98.52,98.5,98.52,29129.0,62.0944,62.0944,62.0818,62.0944,29129.0
2016-07-21 14:05:00,98.51,98.55,98.5,98.53,107261.0,62.0881,62.1133,62.0818,62.1007,107261.0
2016-07-21 14:10:00,98.52,98.53,98.46,98.47,38607.0,62.0944,62.1007,62.0566,62.0629,38607.0
2016-07-21 14:15:00,98.47,98.48,98.44,98.46,38784.0,62.0629,62.0692,62.044,62.0566,38784.0
2016-07-21 14:20:00,98.46,98.51,98.45,98.51,28150.0,62.0566,62.0881,62.0503,62.0881,28150.0
2016-07-21 14:25:00,98.51,98.58,98.46,98.57,53324.0,62.0881,62.1322,62.0566,62.1259,53324.0
2016-07-21 14:30:00,98.56,98.65,98.54,98.62,71292.0,62.1196,62.1763,62.107,62.1574,71292.0
2016-07-21 14:35:00,98.63,98.67,98.62,98.66,29405.0,62.1637,62.1889,62.1574,62.1826,29405.0
2016-07-21 14:40:00,98.67,98.76,98.63,98.63,59046.0,62.1889,62.2457,62.1637,62.1637,59046.0
2016-07-21 14:45:00,98.63,98.67,98.53,98.66,102296.0,62.1637,62.1889,62.1007,62.1826,102296.0
2016-07-21 14:50:00,98.66,98.69,98.61,98.64,53220.0,62.1826,62.2015,62.1511,62.17,53220.0
2016-07-21 14:55:00,98.64,98.67,98.55,98.56,66531.0,62.17,62.1889,62.1133,62.1196,66531.0
2016-07-21 15:00:00,98.57,98.63,98.56,98.56,56514.0,62.1259,62.1637,62.1196,62.1196,56514.0
2016-07-21 15:05:00,98.55,98.56,98.49,98.54,46442.0,62.1133,62.1196,62.0755,62.107,46442.0
2016-07-21 15:10:00,98.54,98.58,98.53,98.56,31934.0,62.107,62.1322,62.1007,62.1196,31934.0
2016-07-21 15:15:00,98.55,98.6,98.55,98.56,79905.0,62.1133,62.1448,62.1133,62.1196,79905.0
2016-07-21 15:20:00,98.55,98.6,98.52,98.6,46708.0,62.1133,62.1448,62.0944,62.1448,46708.0
2016-07-21 15:25:00,98.6,98.65,98.59,98.62,95040.0,62.1448,62.1763,62.1385,62.1574,95040.0
2016-07-21 15:30:00,98.63,98.73,98.55,98.73,85336.0,62.1637,62.2268,62.1133,62.2268,85336.0
2016-07-21 15:35:00,98.73,98.84,98.71,98.8,79443.0,62.2268,62.2961,62.2142,62.2709,79443.0
2016-07-21 15:40:00,98.8,98.92,98.77,98.9,84967.0,62.2709,62.3465,62.252,62.3339,84967.0
2016-07-21 15:45:00,98.9,99.1,98.9,99.1,152629.0,62.3339,62.46,62.3339,62.46,152629.0
2016-07-21 15:50:00,99.09,99.18,99.09,99.18,148311.0,62.4537,62.5104,62.4537,62.5104,148311.0
2016-07-21 15:55:00,99.18,99.53,99.17,99.5,552508.0,62.5104,62.731,62.5041,62.7121,552508.0
2016-07-22 09:30:00,99.32,99.71,99.24,99.64,97850.0,62.5986,62.8444,62.5482,62.8003,97850.0
2016-07-22 09:35:00,99.64,99.68,99.44,99.44,45795.0,62.8003,62.8255,62.6743,62.6743,45795.0
2016-07-22 09:40:00,99.45,99.5,99.35,99.43,36135.0,62.6806,62.7121,62.6175,62.6679,36135.0
2016-07-22 09:45:00,99.45,99.63,99.4,99.61,76957.0,62.6806,62.794,62.649,62.7814,76957.0
2016-07-22 09:50:00,99.61,99.68,99.53,99.54,33526.0,62.7814,62.8255,62.731,62.7373,33526.0
2016-07-22 09:55:00,99.54,99.56,99.4,99.47,35391.0,62.7373,62.7499,62.649,62.6932,35391.0
2016-07-22 10:00:00,99.46,99.58,99.41,99.53,32814.0,62.6869,62.7625,62.6553,62.731,32814.0
2016-07-22 10:05:00,99.53,99.58,99.5,99.5,25462.0,62.731,62.7625,62.7121,62.7121,25462.0
2016-07-22 10:10:00,99.5,99.56,99.5,99.56,23627.0,62.7121,62.7499,62.7121,62.7499,23627.0
2016-07-22 10:15:00,99.57,99.67,99.54,99.64,25486.0,62.7562,62.8192,62.7373,62.8003,25486.0
2016-07-22 10:20:00,99.63,99.7,99.6,99.67,16662.0,62.794,62.8381,62.7751,62.8192,16662.0
2016-07-22 10:25:00,99.66,99.71,99.66,99.69,20673.0,62.8129,62.8444,62.8129,62.8318,20673.0
2016-07-22 10:30:00,99.69,99.76,99.67,99.76,33497.0,62.8318,62.8759,62.8192,62.8759,33497.0
2016-07-22 10:35:00,99.76,99.77,99.64,99.7,25559.0,62.8759,62.8822,62.8003,62.8381,25559.0
2016-07-22 10:40:00,99.7,99.7,99.63,99.64,28544.0,62.8381,62.8381,62.794,62.8003,28544.0
2016-07-22 10:45:00,99.64,99.65,99.6,99.65,32874.0,62.8003,62.8066,62.7751,62.8066,32874.0
2016-07-22 10:50:00,99.67,99.73,99.65,99.72,35021.0,62.8192,62.857,62.8066,62.8507,35021.0
2016-07-22 10:55:00,99.72,99.81,99.68,99.73,69334.0,62.8507,62.9075,62.8255,62.857,69334.0
2016-07-22 11:00:00,99.74,99.74,99.7,99.72,36683.0,62.8633,62.8633,62.8381,62.8507,36683.0
2016-07-22 11:05:00,99.72,99.75,99.69,99.7,37704.0,62.8507,62.8696,62.8318,62.8381,37704.0
2016-07-22 11:10:00,99.7,99.72,99.63,99.71,26708.0,62.8381,62.8507,62.794,62.8444,26708.0
2016-07-22 11:15:00,99.7,99.86,99.69,99.82,51946.0,62.8381,62.939,62.8318,62.9138,51946.0
2016-07-22 11:20:00,99.82,99.87,99.76,99.85,49081.0,62.9138,62.9453,62.8759,62.9327,49081.0
2016-07-22 11:25:00,99.85,99.85,99.76,99.77,25624.0,62.9327,62.9327,62.8759,62.8822,25624.0
2016-07-22 11:30:00,99.77,99.86,99.75,99.84,22961.0,62.8822,62.939,62.8696,62.9264,22961.0
2016-07-22 11:35:00,99.84,99.86,99.79,99.81,19710.0,62.9264,62.939,62.8948,62.9075,19710.0
2016-07-22 11:40:00,99.8,99.88,99.8,99.85,17444.0,62.9011,62.9516,62.9011,62.9327,17444.0
2016-07-22 11:45:00,99.85,99.87,99.84,99.84,29598.0,62.9327,62.9453,62.9264,62.9264,29598.0
2016-07-22 11:50:00,99.84,99.91,99.84,99.85,32361.0,62.9264,62.9705,62.9264,62.9327,32361.0
2016-07-22 11:55:00,99.86,99.91,99.83,99.84,13470.0,62.939,62.9705,62.9201,62.9264,13470.0
2016-07-22 12:00:00,99.83,99.86,99.79,99.8,43041.0,62.9201,62.939,62.8948,62.9011,43041.0
2016-07-22 12:05:00,99.8,99.84,99.78,99.8,46383.0,62.9011,62.9264,62.8885,62.9011,46383.0
2016-07-22 12:10:00,99.79,99.81,99.75,99.78,22127.0,62.8948,62.9075,62.8696,62.8885,22127.0
2016-07-22 12:15:00,99.78,99.8,99.75,99.8,15085.0,62.8885,62.9011,62.8696,62.9011,15085.0
2016-07-22 12:20:00,99.8,99.84,99.75,99.77,30324.0,62.9011,62.9264,62.8696,62.8822,30324.0
2016-07-22 12:25:00,99.78,99.8,99.74,99.75,20243.0,62.8885,62.9011,62.8633,62.8696,20243.0
2016-07-22 12:30:00,99.75,99.82,99.73,99.81,28731.0,62.8696,62.9138,62.857,62.9075,28731.0
2016-07-22 12:35:00,99.81,99.81,99.75,99.75,32602.0,62.9075,62.9075,62.8696,62.8696,32602.0
2016-07-22 12:40:00,99.75,99.79,99.72,99.77,17745.0,62.8696,62.8948,62.8507,62.8822,17745.0
2016-07-22 12:45:00,99.77,99.84,99.77,99.81,19633.0,62.8822,62.9264,62.8822,62.9075,19633.0
2016-07-22 12:50:00,99.8,99.84,99.79,99.8,15449.0,62.9011,62.9264,62.8948,62.9011,15449.0
2016-07-22 12:55:00,99.8,99.86,99.79,99.8,18105.0,62.9011,62.939,62.8948,62.9011,18105.0
2016-07-22 13:00:00,99.8,99.83,99.79,99.81,9202.0,62.9011,62.9201,62.8948,62.9075,9202.0
2016-07-22 13:05:00,99.82,99.84,99.8,99.81,12421.0,62.9138,62.9264,62.9011,62.9075,12421.0
2016-07-22 13:10:00,99.8,99.84,99.79,99.82,13203.0,62.9011,62.9264,62.8948,62.9138,13203.0
2016-07-22 13:15:00,99.81,99.82,99.78,99.81,15785.0,62.9075,62.9138,62.8885,62.9075,15785.0
2016-07-22 13:20:00,99.81,99.82,99.77,99.81,12408.0,62.9075,62.9138,62.8822,62.9075,12408.0
2016-07-22 13:25:00,99.81,99.82,99.76,99.77,12328.0,62.9075,62.9138,62.8759,62.8822,12328.0
2016-07-22 13:30:00,99.76,99.8,99.76,99.8,32818.0,62.8759,62.9011,62.8759,62.9011,32818.0
2016-07-22 13:35:00,99.8,99.81,99.75,99.76,20679.0,62.9011,62.9075,62.8696,62.8759,20679.0
2016-07-22 13:40:00,99.76,99.82,99.76,99.78,27594.0,62.8759,62.9138,62.8759,62.8885,27594.0
2016-07-22 13:45:00,99.78,99.84,99.76,99.81,29911.0,62.8885,62.9264,62.8759,62.9075,29911.0
2016-07-22 13:50:00,99.81,99.83,99.8,99.8,20452.0,62.9075,62.9201,62.9011,62.9011,20452.0
2016-07-22 13:55:00,99.8,99.82,99.79,99.79,15059.0,62.9011,62.9138,62.8948,62.8948,15059.0
2016-07-22 14:00:00,99.79,99.81,99.75,99.78,22417.0,62.8948,62.9075,62.8696,62.8885,22417.0
2016-07-22 14:05:00,99.78,99.8,99.76,99.8,22793.0,62.8885,62.9011,62.8759,62.9011,22793.0
2016-07-22 14:10:00,99.8,99.81,99.78,99.79,47832.0,62.9011,62.9075,62.8885,62.8948,47832.0
2016-07-22 14:15:00,99.78,99.8,99.78,99.79,15431.0,62.8885,62.9011,62.8885,62.8948,15431.0
2016-07-22 14:20:00,99.79,99.82,99.78,99.81,15674.0,62.8948,62.9138,62.8885,62.9075,15674.0
2016-07-22 14:25:00,99.81,99.83,99.8,99.81,18378.0,62.9075,62.9201,62.9011,62.9075,18378.0
2016-07-22 14:30:00,99.82,99.84,99.79,99.83,18764.0,62.9138,62.9264,62.8948,62.9201,18764.0
2016-07-22 14:35:00,99.82,99.84,99.82,99.83,15463.0,62.9138,62.9264,62.9138,62.9201,15463.0
2016-07-22 14:40:00,99.83,99.84,99.82,99.84,14708.0,62.9201,62.9264,62.9138,62.9264,14708.0
2016-07-22 14:45:00,99.84,99.9,99.83,99.9,29430.0,62.9264,62.9642,62.9201,62.9642,29430.0
2016-07-22 14:50:00,99.89,99.9,99.85,99.86,22513.0,62.9579,62.9642,62.9327,62.939,22513.0
2016-07-22 14:55:00,99.86,99.88,99.8,99.83,27157.0,62.939,62.9516,62.9011,62.9201,27157.0
2016-07-22 15:00:00,99.83,99.84,99.81,99.83,18551.0,62.9201,62.9264,62.9075,62.9201,18551.0
2016-07-22 15:05:00,99.83,99.88,99.82,99.86,39068.0,62.9201,62.9516,62.9138,62.939,39068.0
2016-07-22 15:10:00,99.86,99.88,99.85,99.87,32276.0,62.939,62.9516,62.9327,62.9453,32276.0
2016-07-22 15:15:00,99.88,99.88,99.82,99.82,45400.0,62.9516,62.9516,62.9138,62.9138,45400.0
2016-07-22 15:20:00,99.82,99.88,99.82,99.84,33860.0,62.9138,62.9516,62.9138,62.9264,33860.0
2016-07-22 15:25:00,99.84,99.86,99.8,99.81,42389.0,62.9264,62.939,62.9011,62.9075,42389.0
2016-07-22 15:30:00,99.81,99.84,99.79,99.83,58256.0,62.9075,62.9264,62.8948,62.9201,58256.0
2016-07-22 15:35:00,99.83,99.87,99.83,99.85,49442.0,62.9201,62.9453,62.9201,62.9327,49442.0
2016-07-22 15:40:00,99.85,99.85,99.81,99.81,66741.0,62.9327,62.9327,62.9075,62.9075,66741.0
2016-07-22 15:45:00,99.82,99.84,99.81,99.83,113134.0,62.9138,62.9264,62.9075,62.9201,113134.0
2016-07-22 15:50:00,99.83,99.87,99.8,99.82,190486.0,62.9201,62.9453,62.9011,62.9138,190486.0
2016-07-22 15:55:00,99.82,99.88,99.79,99.82,338551.0,62.9138,62.9516,62.8948,62.9138,338551.0
2016-07-25 09:30:00,99.82,100.07,99.82,99.98,93112.0,62.9138,63.0713,62.9138,63.0146,93112.0
2016-07-25 09:35:00,99.98,100.14,99.91,100.04,38684.0,63.0146,63.1154,62.9705,63.0524,38684.0
2016-07-25 09:40:00,100.05,100.05,99.85,99.85,33275.0,63.0587,63.0587,62.9327,62.9327,33275.0
2016-07-25 09:45:00,99.84,99.84,99.64,99.69,35180.0,62.9264,62.9264,62.8003,62.8318,35180.0
2016-07-25 09:50:00,99.68,99.79,99.67,99.77,22497.0,62.8255,62.8948,62.8192,62.8822,22497.0
2016-07-25 09:55:00,99.77,99.82,99.69,99.71,28662.0,62.8822,62.9138,62.8318,62.8444,28662.0
2016-07-25 10:00:00,99.72,99.8,99.61,99.78,70149.0,62.8507,62.9011,62.7814,62.8885,70149.0
2016-07-25 10:05:00,99.78,99.82,99.65,99.68,48399.0,62.8885,62.9138,62.8066,62.8255,48399.0
2016-07-25 10:10:00,99.67,99.7,99.63,99.65,19185.0,62.8192,62.8381,62.794,62.8066,19185.0
2016-07-25 10:15:00,99.65,99.73,99.61,99.69,18354.0,62.8066,62.857,62.7814,62.8318,18354.0
2016-07-25 10:20:00,99.71,99.71,99.56,99.64,15978.0,62.8444,62.8444,62.7499,62.8003,15978.0
2016-07-25 10:25:00,99.65,99.7,99.61,99.61,15304.0,62.8066,62.8381,62.7814,62.7814,15304.0
2016-07-25 10:30:00,99.62,99.64,99.61,99.63,26748.0,62.7877,62.8003,62.7814,62.794,26748.0
2016-07-25 10:35:00,99.63,99.64,99.59,99.6,34604.0,62.794,62.8003,62.7688,62.7751,34604.0
2016-07-25 10:40:00,99.6,99.66,99.59,99.66,32326.0,62.7751,62.8129,62.7688,62.8129,32326.0
2016-07-25 10:45:00,99.66,99.71,99.62,99.62,28706.0,62.8129,62.8444,62.7877,62.7877,28706.0
2016-07-25 10:50:00,99.62,99.63,99.53,99.55,33406.0,62.7877,62.794,62.731,62.7436,33406.0
2016-07-25 10:55:00,99.56,99.6,99.54,99.58,24868.0,62.7499,62.7751,62.7373,62.7625,24868.0
2016-07-25 11:00:00,99.58,99.63,99.52,99.53,28987.0,62.7625,62.794,62.7247,62.731,28987.0
2016-07-25 11:05:00,99.53,99.57,99.52,99.57,19934.0,62.731,62.7562,62.7247,62.7562,19934.0
2016-07-25 11:10:00,99.56,99.59,99.51,99.55,26769.0,62.7499,62.7688,62.7184,62.7436,26769.0
2016-07-25 11:15:00,99.54,99.56,99.47,99.49,40965.0,62.7373,62.7499,62.6932,62.7058,40965.0
2016-07-25 11:20:00,99.48,99.54,99.46,99.54,25550.0,62.6995,62.7373,62.6869,62.7373,25550.0
2016-07-25 11:25:00,99.55,99.6,99.52,99.52,21130.0,62.7436,62.7751,62.7247,62.7247,21130.0
2016-07-25 11:30:00,99.52,99.56,99.52,99.55,20380.0,62.7247,62.7499,62.7247,62.7436,20380.0
2016-07-25 11:35:00,99.56,99.57,99.45,99.45,25765.0,62.7499,62.7562,62.6806,62.6806,25765.0
2016-07-25 11:40:00,99.45,99.47,99.43,99.44,14743.0,62.6806,62.6932,62.6679,62.6743,14743.0
2016-07-25 11:45:00,99.45,99.51,99.41,99.48,16382.0,62.6806,62.7184,62.6553,62.6995,16382.0
2016-07-25 11:50:00,99.48,99.55,99.47,99.53,18420.0,62.6995,62.7436,62.6932,62.731,18420.0
2016-07-25 11:55:00,99.53,99.58,99.48,99.57,12287.0,62.731,62.7625,62.6995,62.7562,12287.0
2016-07-25 12:00:00,99.57,99.57,99.52,99.57,35313.0,62.7562,62.7562,62.7247,62.7562,35313.0
2016-07-25 12:05:00,99.57,99.6,99.55,99.57,18940.0,62.7562,62.7751,62.7436,62.7562,18940.0
2016-07-25 12:10:00,99.56,99.59,99.53,99.56,15127.0,62.7499,62.7688,62.731,62.7499,15127.0
2016-07-25 12:15:00,99.57,99.57,99.49,99.52,21127.0,62.7562,62.7562,62.7058,62.7247,21127.0
2016-07-25 12:20:00,99.51,99.6,99.49,99.56,18432.0,62.7184,62.7751,62.7058,62.7499,18432.0
2016-07-25 12:25:00,99.57,99.62,99.54,99.57,13141.0,62.7562,62.7877,62.7373,62.7562,13141.0
2016-07-25 12:30:00,99.57,99.59,99.55,99.56,14051.0,62.7562,62.7688,62.7436,62.7499,14051.0
2016-07-25 12:35:00,99.56,99.56,99.5,99.52,11554.0,62.7499,62.7499,62.7121,62.7247,11554.0
2016-07-25 12:40:00,99.54,99.59,99.54,99.56,14473.0,62.7373,62.7688,62.7373,62.7499,14473.0
2016-07-25 12:45:00,99.56,99.6,99.56,99.6,19215.0,62.7499,62.7751,62.7499,62.7751,19215.0
2016-07-25 12:50:00,99.61,99.67,99.61,99.63,20968.0,62.7814,62.8192,62.7814,62.794,20968.0
2016-07-25 12:55:00,99.63,99.65,99.61,99.63,12854.0,62.794,62.8066,62.7814,62.794,12854.0
2016-07-25 13:00:00,99.64,99.64,99.55,99.55,10816.0,62.8003,62.8003,62.7436,62.7436,10816.0
2016-07-25 13:05:00,99.55,99.58,99.54,99.56,9417.0,62.7436,62.7625,62.7373,62.7499,9417.0
2016-07-25 13:10:00,99.57,99.6,99.56,99.56,12755.0,62.7562,62.7751,62.7499,62.7499,12755.0
2016-07-25 13:15:00,99.57,99.63,99.56,99.63,11586.0,62.7562,62.794,62.7499,62.794,11586.0
2016-07-25 13:20:00,99.63,99.64,99.6,99.63,20549.0,62.794,62.8003,62.7751,62.794,20549.0
2016-07-25 13:25:00,99.64,99.71,99.63,99.67,21183.0,62.8003,62.8444,62.794,62.8192,21183.0
2016-07-25 13:30:00,99.67,99.7,99.61,99.62,13159.0,62.8192,62.8381,62.7814,62.7877,13159.0
2016-07-25 13:35:00,99.62,99.62,99.58,99.61,23575.0,62.7877,62.7877,62.7625,62.7814,23575.0
2016-07-25 13:40:00,99.61,99.62,99.58,99.58,15817.0,62.7814,62.7877,62.7625,62.7625,15817.0
2016-07-25 13:45:00,99.57,99.6,99.55,99.55,12403.0,62.7562,62.7751,62.7436,62.7436,12403.0
2016-07-25 13:50:00,99.56,99.64,99.55,99.64,13075.0,62.7499,62.8003,62.7436,62.8003,13075.0
2016-07-25 13:55:00,99.64,99.69,99.63,99.65,21774.0,62.8003,62.8318,62.794,62.8066,21774.0
2016-07-25 14:00:00,99.65,99.66,99.59,99.63,18575.0,62.8066,62.8129,62.7688,62.794,18575.0
2016-07-25 14:05:00,99.63,99.68,99.61,99.66,16032.0,62.794,62.8255,62.7814,62.8129,16032.0
2016-07-25 14:10:00,99.67,99.69,99.63,99.63,11967.0,62.8192,62.8318,62.794,62.794,11967.0
2016-07-25 14:15:00,99.64,99.64,99.58,99.59,13303.0,62.8003,62.8003,62.7625,62.7688,13303.0
2016-07-25 14:20:00,99.58,99.59,99.57,99.57,15839.0,62.7625,62.7688,62.7562,62.7562,15839.0
2016-07-25 14:25:00,99.57,99.57,99.48,99.49,13496.0,62.7562,62.7562,62.6995,62.7058,13496.0
2016-07-25 14:30:00,99.49,99.55,99.49,99.52,28592.0,62.7058,62.7436,62.7058,62.7247,28592.0
2016-07-25 14:35:00,99.52,99.53,99.48,99.49,17578.0,62.7247,62.731,62.6995,62.7058,17578.0
2016-07-25 14:40:00,99.49,99.52,99.47,99.5,20512.0,62.7058,62.7247,62.6932,62.7121,20512.0
2016-07-25 14:45:00,99.5,99.52,99.46,99.51,27552.0,62.7121,62.7247,62.6869,62.7184,27552.0
2016-07-25 14:50:00,99.52,99.56,99.51,99.51,10449.0,62.7247,62.7499,62.7184,62.7184,10449.0
2016-07-25 14:55:00,99.51,99.52,99.48,99.51,11490.0,62.7184,62.7247,62.6995,62.7184,11490.0
2016-07-25 15:00:00,99.5,99.53,99.49,99.51,20581.0,62.7121,62.731,62.7058,62.7184,20581.0
2016-07-25 15:05:00,99.51,99.52,99.49,99.49,28739.0,62.7184,62.7247,62.7058,62.7058,28739.0
2016-07-25 15:10:00,99.49,99.52,99.47,99.52,19228.0,62.7058,62.7247,62.6932,62.7247,19228.0
2016-07-25 15:15:00,99.51,99.56,99.51,99.52,24735.0,62.7184,62.7499,62.7184,62.7247,24735.0
2016-07-25 15:20:00,99.52,99.6,99.5,99.6,22941.0,62.7247,62.7751,62.7121,62.7751,22941.0
2016-07-25 15:25:00,99.6,99.6,99.56,99.57,30468.0,62.7751,62.7751,62.7499,62.7562,30468.0
2016-07-25 15:30:00,99.57,99.7,99.57,99.7,33875.0,62.7562,62.8381,62.7562,62.8381,33875.0
2016-07-25 15:35:00,99.7,99.71,99.68,99.68,46048.0,62.8381,62.8444,62.8255,62.8255,46048.0
2016-07-25 15:40:00,99.68,99.72,99.66,99.66,50260.0,62.8255,62.8507,62.8129,62.8129,50260.0
2016-07-25 15:45:00,99.66,99.67,99.64,99.66,47719.0,62.8129,62.8192,62.8003,62.8129,47719.0
2016-07-25 15:50:00,99.65,99.66,99.6,99.63,62586.0,62.8066,62.8129,62.7751,62.794,62586.0
2016-07-25 15:55:00,99.64,99.74,99.63,99.73,249920.0,62.8003,62.8633,62.794,62.857,249920.0
2016-07-26 09:30:00,99.85,99.99,99.67,99.9,94458.0,62.9327,63.0209,62.8192,62.9642,94458.0
2016-07-26 09:35:00,99.88,100.0,99.72,99.84,36651.0,62.9516,63.0272,62.8507,62.9264,36651.0
2016-07-26 09:40:00,99.84,99.87,99.66,99.72,21103.0,62.9264,62.9453,62.8129,62.8507,21103.0
2016-07-26 09:45:00,99.69,99.76,99.63,99.64,24258.0,62.8318,62.8759,62.794,62.8003,24258.0
2016-07-26 09:50:00,99.64,99.72,99.54,99.56,31586.0,62.8003,62.8507,62.7373,62.7499,31586.0
2016-07-26 09:55:00,99.56,99.65,99.47,99.6,35291.0,62.7499,62.8066,62.6932,62.7751,35291.0
2016-07-26 10:00:00,99.6,99.68,99.58,99.65,29426.0,62.7751,62.8255,62.7625,62.8066,29426.0
2016-07-26 10:05:00,99.63,99.68,99.59,99.65,71979.0,62.794,62.8255,62.7688,62.8066,71979.0
2016-07-26 10:10:00,99.65,99.67,99.63,99.65,54101.0,62.8066,62.8192,62.794,62.8066,54101.0
2016-07-26 10:15:00,99.65,99.66,99.53,99.53,118961.0,62.8066,62.8129,62.731,62.731,118961.0
2016-07-26 10:20:00,99.53,99.64,99.49,99.58,143226.0,62.731,62.8003,62.7058,62.7625,143226.0
2016-07-26 10:25:00,99.59,99.67,99.54,99.61,51674.0,62.7688,62.8192,62.7373,62.7814,51674.0
2016-07-26 10:30:00,99.62,99.64,99.57,99.6,56282.0,62.7877,62.8003,62.7562,62.7751,56282.0
2016-07-26 10:35:00,99.59,99.6,99.51,99.56,42422.0,62.7688,62.7751,62.7184,62.7499,42422.0
2016-07-26 10:40:00,99.57,99.6,99.53,99.57,36087.0,62.7562,62.7751,62.731,62.7562,36087.0
2016-07-26 10:45:00,99.56,99.71,99.56,99.67,60198.0,62.7499,62.8444,62.7499,62.8192,60198.0
2016-07-26 10:50:00,99.65,99.67,99.58,99.65,62098.0,62.8066,62.8192,62.7625,62.8066,62098.0
2016-07-26 10:55:00,99.64,99.65,99.53,99.55,99316.0,62.8003,62.8066,62.731,62.7436,99316.0
2016-07-26 11:00:00,99.53,99.57,99.37,99.37,41853.0,62.731,62.7562,62.6301,62.6301,41853.0
2016-07-26 11:05:00,99.37,99.38,99.12,99.16,45647.0,62.6301,62.6364,62.4726,62.4978,45647.0
2016-07-26 11:10:00,99.16,99.18,99.03,99.11,96904.0,62.4978,62.5104,62.4158,62.4663,96904.0
2016-07-26 11:15:00,99.09,99.22,98.99,99.2,32944.0,62.4537,62.5356,62.3906,62.523,32944.0
2016-07-26 11:20:00,99.2,99.25,99.12,99.25,48216.0,62.523,62.5545,62.4726,62.5545,48216.0
2016-07-26 11:25:00,99.26,99.35,99.26,99.3,83419.0,62.5608,62.6175,62.5608,62.586,83419.0
2016-07-26 11:30:00,99.31,99.46,99.31,99.32,29845.0,62.5923,62.6869,62.5923,62.5986,29845.0
2016-07-26 11:35:00,99.32,99.34,99.28,99.33,23627.0,62.5986,62.6112,62.5734,62.6049,23627.0
2016-07-26 11:40:00,99.32,99.33,99.25,99.29,21787.0,62.5986,62.6049,62.5545,62.5797,21787.0
2016-07-26 11:45:00,99.28,99.28,99.16,99.17,17890.0,62.5734,62.5734,62.4978,62.5041,17890.0
2016-07-26 11:50:00,99.18,99.34,99.17,99.31,19851.0,62.5104,62.6112,62.5041,62.5923,19851.0
2016-07-26 11:55:00,99.31,99.33,99.26,99.31,15206.0,62.5923,62.6049,62.5608,62.5923,15206.0
2016-07-26 12:00:00,99.32,99.38,99.31,99.35,25062.0,62.5986,62.6364,62.5923,62.6175,25062.0
2016-07-26 12:05:00,99.34,99.41,99.33,99.33,20921.0,62.6112,62.6553,62.6049,62.6049,20921.0
2016-07-26 12:10:00,99.34,99.35,99.3,99.31,13380.0,62.6112,62.6175,62.586,62.5923,13380.0
2016-07-26 12:15:00,99.31,99.38,99.28,99.36,22538.0,62.5923,62.6364,62.5734,62.6238,22538.0
2016-07-26 12:20:00,99.37,99.53,99.37,99.52,18061.0,62.6301,62.731,62.6301,62.7247,18061.0
2016-07-26 12:25:00,99.51,99.57,99.49,99.52,30026.0,62.7184,62.7562,62.7058,62.7247,30026.0
2016-07-26 12:30:00,99.51,99.51,99.42,99.45,17655.0,62.7184,62.7184,62.6616,62.6806,17655.0
2016-07-26 12:35:00,99.46,99.47,99.37,99.38,14891.0,62.6869,62.6932,62.6301,62.6364,14891.0
2016-07-26 12:40:00,99.39,99.42,99.34,99.41,8070.0,62.6427,62.6616,62.6112,62.6553,8070.0
2016-07-26 12:45:00,99.41,99.44,99.37,99.37,10847.0,62.6553,62.6743,62.6301,62.6301,10847.0
2016-07-26 12:50:00,99.36,99.36,99.24,99.24,14028.0,62.6238,62.6238,62.5482,62.5482,14028.0
2016-07-26 12:55:00,99.23,99.24,99.17,99.18,25645.0,62.5419,62.5482,62.5041,62.5104,25645.0
2016-07-26 13:00:00,99.18,99.22,99.18,99.2,19452.0,62.5104,62.5356,62.5104,62.523,19452.0
2016-07-26 13:05:00,99.2,99.21,99.18,99.18,21295.0,62.523,62.5293,62.5104,62.5104,21295.0
2016-07-26 13:10:00,99.17,99.17,99.11,99.16,23664.0,62.5041,62.5041,62.4663,62.4978,23664.0
2016-07-26 13:15:00,99.17,99.19,99.14,99.16,12898.0,62.5041,62.5167,62.4852,62.4978,12898.0
2016-07-26 13:20:00,99.15,99.15,98.98,98.99,14951.0,62.4915,62.4915,62.3843,62.3906,14951.0
2016-07-26 13:25:00,99.0,99.03,98.99,99.03,17866.0,62.3969,62.4158,62.3906,62.4158,17866.0
2016-07-26 13:30:00,99.02,99.08,99.02,99.08,19280.0,62.4095,62.4474,62.4095,62.4474,19280.0
2016-07-26 13:35:00,99.07,99.07,99.01,99.06,25460.0,62.441,62.441,62.4032,62.4347,25460.0
2016-07-26 13:40:00,99.06,99.09,99.01,99.02,17810.0,62.4347,62.4537,62.4032,62.4095,17810.0
2016-07-26 13:45:00,99.02,99.02,98.92,98.94,26915.0,62.4095,62.4095,62.3465,62.3591,26915.0
2016-07-26 13:50:00,98.95,98.99,98.91,98.91,18223.0,62.3654,62.3906,62.3402,62.3402,18223.0
2016-07-26 13:55:00,98.91,98.95,98.86,98.88,29294.0,62.3402,62.3654,62.3087,62.3213,29294.0
2016-07-26 14:00:00,98.88,98.95,98.87,98.87,27435.0,62.3213,62.3654,62.315,62.315,27435.0
2016-07-26 14:05:00,98.87,98.9,98.82,98.83,21926.0,62.315,62.3339,62.2835,62.2898,21926.0
2016-07-26 14:10:00,98.83,98.85,98.8,98.83,16743.0,62.2898,62.3024,62.2709,62.2898,16743.0
2016-07-26 14:15:00,98.83,98.86,98.8,98.8,19712.0,62.2898,62.3087,62.2709,62.2709,19712.0
2016-07-26 14:20:00,98.8,98.84,98.72,98.83,47634.0,62.2709,62.2961,62.2205,62.2898,47634.0
2016-07-26 14:25:00,98.83,98.87,98.78,98.78,21723.0,62.2898,62.315,62.2583,62.2583,21723.0
2016-07-26 14:30:00,98.78,98.85,98.75,98.75,36005.0,62.2583,62.3024,62.2394,62.2394,36005.0
2016-07-26 14:35:00,98.75,98.85,98.75,98.82,19451.0,62.2394,62.3024,62.2394,62.2835,19451.0
2016-07-26 14:40:00,98.82,98.85,98.81,98.84,39239.0,62.2835,62.3024,62.2772,62.2961,39239.0
2016-07-26 14:45:00,98.85,98.88,98.81,98.81,19383.0,62.3024,62.3213,62.2772,62.2772,19383.0
2016-07-26 14:50:00,98.8,98.8,98.74,98.77,33192.0,62.2709,62.2709,62.2331,62.252,33192.0
2016-07-26 14:55:00,98.78,98.78,98.75,98.75,20981.0,62.2583,62.2583,62.2394,62.2394,20981.0
2016-07-26 15:00:00,98.76,98.83,98.76,98.82,23555.0,62.2457,62.2898,62.2457,62.2835,23555.0
2016-07-26 15:05:00,98.83,98.85,98.79,98.85,28040.0,62.2898,62.3024,62.2646,62.3024,28040.0
2016-07-26 15:10:00,98.84,98.86,98.82,98.84,39156.0,62.2961,62.3087,62.2835,62.2961,39156.0
2016-07-26 15:15:00,98.83,98.88,98.82,98.82,35515.0,62.2898,62.3213,62.2835,62.2835,35515.0
2016-07-26 15:20:00,98.82,98.88,98.82,98.85,27805.0,62.2835,62.3213,62.2835,62.3024,27805.0
2016-07-26 15:25:00,98.86,98.88,98.82,98.88,25214.0,62.3087,62.3213,62.2835,62.3213,25214.0
2016-07-26 15:30:00,98.88,98.92,98.87,98.92,32083.0,62.3213,62.3465,62.315,62.3465,32083.0
2016-07-26 15:35:00,98.93,98.93,98.89,98.9,37231.0,62.3528,62.3528,62.3276,62.3339,37231.0
2016-07-26 15:40:00,98.91,98.92,98.89,98.9,57617.0,62.3402,62.3465,62.3276,62.3339,57617.0
2016-07-26 15:45:00,98.91,98.93,98.9,98.91,46997.0,62.3402,62.3528,62.3339,62.3402,46997.0
2016-07-26 15:50:00,98.91,98.91,98.82,98.89,94861.0,62.3402,62.3402,62.2835,62.3276,94861.0
2016-07-26 15:55:00,98.89,98.96,98.85,98.95,206451.0,62.3276,62.3717,62.3024,62.3654,206451.0
2016-07-27 09:30:00,98.98,99.0,98.11,98.27,207921.0,62.3843,62.3969,61.836,61.9368,207921.0
2016-07-27 09:35:00,98.27,98.62,98.12,98.13,106335.0,61.9368,62.1574,61.8423,61.8486,106335.0
2016-07-27 09:40:00,98.16,98.23,97.73,97.74,267601.0,61.8675,61.9116,61.5965,61.6028,267601.0
2016-07-27 09:45:00,97.77,98.08,97.77,98.01,121561.0,61.6217,61.8171,61.6217,61.773,121561.0
2016-07-27 09:50:00,97.99,98.07,97.9,98.01,85055.0,61.7604,61.8108,61.7036,61.773,85055.0
2016-07-27 09:55:00,97.99,98.2,97.99,98.11,47903.0,61.7604,61.8927,61.7604,61.836,47903.0
2016-07-27 10:00:00,98.11,98.41,98.1,98.32,97250.0,61.836,62.0251,61.8297,61.9683,97250.0
2016-07-27 10:05:00,98.33,98.33,98.13,98.13,183079.0,61.9746,61.9746,61.8486,61.8486,183079.0
2016-07-27 10:10:00,98.12,98.15,97.97,98.02,88523.0,61.8423,61.8612,61.7478,61.7793,88523.0
2016-07-27 10:15:00,98.03,98.04,97.92,97.95,66089.0,61.7856,61.7919,61.7162,61.7351,66089.0
2016-07-27 10:20:00,97.96,98.03,97.88,97.91,191988.0,61.7414,61.7856,61.691,61.7099,191988.0
2016-07-27 10:25:00,97.9,97.91,97.79,97.91,53839.0,61.7036,61.7099,61.6343,61.7099,53839.0
2016-07-27 10:30:00,97.92,97.98,97.67,97.67,96169.0,61.7162,61.7541,61.5587,61.5587,96169.0
2016-07-27 10:35:00,97.67,97.69,97.58,97.62,86373.0,61.5587,61.5713,61.5019,61.5272,86373.0
2016-07-27 10:40:00,97.63,97.64,97.52,97.55,147184.0,61.5335,61.5398,61.4641,61.483,147184.0
2016-07-27 10:45:00,97.55,97.9,97.54,97.9,99087.0,61.483,61.7036,61.4767,61.7036,99087.0
2016-07-27 10:50:00,97.9,97.96,97.83,97.91,75669.0,61.7036,61.7414,61.6595,61.7099,75669.0
2016-07-27 10:55:00,97.92,97.97,97.84,97.85,52376.0,61.7162,61.7478,61.6658,61.6721,52376.0
2016-07-27 11:00:00,97.87,97.9,97.69,97.7,59109.0,61.6847,61.7036,61.5713,61.5776,59109.0
2016-07-27 11:05:00,97.7,97.9,97.69,97.9,65474.0,61.5776,61.7036,61.5713,61.7036,65474.0
2016-07-27 11:10:00,97.91,97.95,97.82,97.88,60486.0,61.7099,61.7351,61.6532,61.691,60486.0
2016-07-27 11:15:00,97.87,97.87,97.76,97.8,39061.0,61.6847,61.6847,61.6154,61.6406,39061.0
2016-07-27 11:20:00,97.79,97.8,97.73,97.76,50071.0,61.6343,61.6406,61.5965,61.6154,50071.0
2016-07-27 11:25:00,97.76,97.84,97.74,97.83,35339.0,61.6154,61.6658,61.6028,61.6595,35339.0
2016-07-27 11:30:00,97.82,97.83,97.72,97.8,79520.0,61.6532,61.6595,61.5902,61.6406,79520.0
2016-07-27 11:35:00,97.79,97.87,97.65,97.7,70754.0,61.6343,61.6847,61.5461,61.5776,70754.0
2016-07-27 11:40:00,97.7,97.71,97.59,97.59,42613.0,61.5776,61.5839,61.5082,61.5082,42613.0
2016-07-27 11:45:00,97.59,97.6,97.51,97.51,56707.0,61.5082,61.5145,61.4578,61.4578,56707.0
2016-07-27 11:50:00,97.52,97.57,97.47,97.47,68912.0,61.4641,61.4956,61.4326,61.4326,68912.0
2016-07-27 11:55:00,97.48,97.5,97.41,97.43,52445.0,61.4389,61.4515,61.3948,61.4074,52445.0
2016-07-27 12:00:00,97.42,97.46,97.28,97.3,99061.0,61.4011,61.4263,61.3129,61.3255,99061.0
2016-07-27 12:05:00,97.31,97.42,97.29,97.39,66688.0,61.3318,61.4011,61.3192,61.3822,66688.0
2016-07-27 12:10:00,97.4,97.56,97.38,97.54,44179.0,61.3885,61.4893,61.3759,61.4767,44179.0
2016-07-27 12:15:00,97.55,97.73,97.53,97.73,33423.0,61.483,61.5965,61.4704,61.5965,33423.0
2016-07-27 12:20:00,97.74,97.76,97.63,97.64,23038.0,61.6028,61.6154,61.5335,61.5398,23038.0
2016-07-27 12:25:00,97.63,97.68,97.62,97.62,45903.0,61.5335,61.565,61.5272,61.5272,45903.0
2016-07-27 12:30:00,97.64,97.67,97.59,97.62,22850.0,61.5398,61.5587,61.5082,61.5272,22850.0
2016-07-27 12:35:00,97.63,97.65,97.61,97.63,16393.0,61.5335,61.5461,61.5209,61.5335,16393.0
2016-07-27 12:40:00,97.64,97.67,97.61,97.65,37271.0,61.5398,61.5587,61.5209,61.5461,37271.0
2016-07-27 12:45:00,97.65,97.71,97.61,97.61,27438.0,61.5461,61.5839,61.5209,61.5209,27438.0
2016-07-27 12:50:00,97.61,97.68,97.58,97.6,21259.0,61.5209,61.565,61.5019,61.5145,21259.0
2016-07-27 12:55:00,97.6,97.66,97.59,97.64,18107.0,61.5145,61.5524,61.5082,61.5398,18107.0
2016-07-27 13:00:00,97.64,97.72,97.64,97.66,19065.0,61.5398,61.5902,61.5398,61.5524,19065.0
2016-07-27 13:05:00,97.63,97.66,97.57,97.64,23911.0,61.5335,61.5524,61.4956,61.5398,23911.0
2016-07-27 13:10:00,97.64,97.64,97.55,97.57,13110.0,61.5398,61.5398,61.483,61.4956,13110.0
2016-07-27 13:15:00,97.57,97.6,97.55,97.6,14208.0,61.4956,61.5145,61.483,61.5145,14208.0
2016-07-27 13:20:00,97.61,97.67,97.61,97.62,18796.0,61.5209,61.5587,61.5209,61.5272,18796.0
2016-07-27 13:25:00,97.62,97.64,97.6,97.62,21548.0,61.5272,61.5398,61.5145,61.5272,21548.0
2016-07-27 13:30:00,97.61,97.65,97.58,97.59,50782.0,61.5209,61.5461,61.5019,61.5082,50782.0
2016-07-27 13:35:00,97.59,97.62,97.54,97.54,28633.0,61.5082,61.5272,61.4767,61.4767,28633.0
2016-07-27 13:40:00,97.54,97.61,97.51,97.61,27038.0,61.4767,61.5209,61.4578,61.5209,27038.0
2016-07-27 13:45:00,97.61,97.63,97.54,97.56,30259.0,61.5209,61.5335,61.4767,61.4893,30259.0
2016-07-27 13:50:00,97.56,97.56,97.36,97.38,44704.0,61.4893,61.4893,61.3633,61.3759,44704.0
2016-07-27 13:55:00,97.37,97.55,97.37,97.49,27304.0,61.3696,61.483,61.3696,61.4452,27304.0
2016-07-27 14:00:00,97.49,97.49,97.14,97.3,60367.0,61.4452,61.4452,61.2246,61.3255,60367.0
2016-07-27 14:05:00,97.3,97.59,97.26,97.56,26015.0,61.3255,61.5082,61.3003,61.4893,26015.0
2016-07-27 14:10:00,97.58,97.71,97.48,97.58,55562.0,61.5019,61.5839,61.4389,61.5019,55562.0
2016-07-27 14:15:00,97.57,98.0,97.57,97.8,65893.0,61.4956,61.7667,61.4956,61.6406,65893.0
2016-07-27 14:20:00,97.83,97.94,97.78,97.78,278021.0,61.6595,61.7288,61.628,61.628,278021.0
2016-07-27 14:25:00,97.78,97.86,97.74,97.74,51094.0,61.628,61.6784,61.6028,61.6028,51094.0
2016-07-27 14:30:00,97.77,97.85,97.75,97.8,28173.0,61.6217,61.6721,61.6091,61.6406,28173.0
2016-07-27 14:35:00,97.81,97.83,97.68,97.71,38467.0,61.6469,61.6595,61.565,61.5839,38467.0
2016-07-27 14:40:00,97.72,97.78,97.69,97.76,472455.0,61.5902,61.628,61.5713,61.6154,472455.0
2016-07-27 14:45:00,97.74,97.86,97.74,97.8,35719.0,61.6028,61.6784,61.6028,61.6406,35719.0
2016-07-27 14:50:00,97.8,97.81,97.73,97.75,32167.0,61.6406,61.6469,61.5965,61.6091,32167.0
2016-07-27 14:55:00,97.75,97.76,97.7,97.73,29081.0,61.6091,61.6154,61.5776,61.5965,29081.0
2016-07-27 15:00:00,97.73,97.86,97.72,97.76,110701.0,61.5965,61.6784,61.5902,61.6154,110701.0
2016-07-27 15:05:00,97.77,97.83,97.74,97.8,42831.0,61.6217,61.6595,61.6028,61.6406,42831.0
2016-07-27 15:10:00,97.81,97.81,97.69,97.7,92059.0,61.6469,61.6469,61.5713,61.5776,92059.0
2016-07-27 15:15:00,97.71,97.77,97.7,97.72,128607.0,61.5839,61.6217,61.5776,61.5902,128607.0
2016-07-27 15:20:00,97.72,97.74,97.69,97.72,144480.0,61.5902,61.6028,61.5713,61.5902,144480.0
2016-07-27 15:25:00,97.72,97.73,97.65,97.69,71825.0,61.5902,61.5965,61.5461,61.5713,71825.0
2016-07-27 15:30:00,97.69,97.72,97.68,97.72,54616.0,61.5713,61.5902,61.565,61.5902,54616.0
2016-07-27 15:35:00,97.72,97.72,97.67,97.7,67649.0,61.5902,61.5902,61.5587,61.5776,67649.0
2016-07-27 15:40:00,97.7,97.74,97.68,97.7,219004.0,61.5776,61.6028,61.565,61.5776,219004.0
2016-07-27 15:45:00,97.7,97.7,97.43,97.44,93167.0,61.5776,61.5776,61.4074,61.4137,93167.0
2016-07-27 15:50:00,97.43,97.52,97.43,97.46,82202.0,61.4074,61.4641,61.4074,61.4263,82202.0
2016-07-27 15:55:00,97.47,97.51,97.32,97.33,321721.0,61.4326,61.4578,61.3381,61.3444,321721.0
2016-07-28 09:30:00,97.36,97.47,97.08,97.2,172046.0,61.3633,61.4326,61.1868,61.2624,172046.0
2016-07-28 09:35:00,97.2,97.28,97.07,97.24,50855.0,61.2624,61.3129,61.1805,61.2877,50855.0
2016-07-28 09:40:00,97.22,97.39,97.2,97.29,122522.0,61.275,61.3822,61.2624,61.3192,122522.0
2016-07-28 09:45:00,97.3,97.34,97.16,97.17,180619.0,61.3255,61.3507,61.2372,61.2435,180619.0
2016-07-28 09:50:00,97.17,97.42,97.16,97.37,90097.0,61.2435,61.4011,61.2372,61.3696,90097.0
2016-07-28 09:55:00,97.37,97.41,97.25,97.32,190852.0,61.3696,61.3948,61.294,61.3381,190852.0
2016-07-28 10:00:00,97.33,97.47,97.32,97.34,280781.0,61.3444,61.4326,61.3381,61.3507,280781.0
2016-07-28 10:05:00,97.34,97.43,97.31,97.38,58134.0,61.3507,61.4074,61.3318,61.3759,58134.0
2016-07-28 10:10:00,97.39,97.41,97.13,97.15,76285.0,61.3822,61.3948,61.2183,61.2309,76285.0
2016-07-28 10:15:00,97.14,97.2,97.12,97.15,45426.0,61.2246,61.2624,61.212,61.2309,45426.0
2016-07-28 10:20:00,97.15,97.22,97.14,97.21,57284.0,61.2309,61.275,61.2246,61.2687,57284.0
2016-07-28 10:25:00,97.22,97.25,97.14,97.19,52337.0,61.275,61.294,61.2246,61.2561,52337.0
2016-07-28 10:30:00,97.19,97.19,97.08,97.12,65353.0,61.2561,61.2561,61.1868,61.212,65353.0
2016-07-28 10:35:00,97.12,97.12,96.95,96.95,72998.0,61.212,61.212,61.1049,61.1049,72998.0
2016-07-28 10:40:00,96.96,97.07,96.96,97.05,74669.0,61.1112,61.1805,61.1112,61.1679,74669.0
2016-07-28 10:45:00,97.06,97.07,97.0,97.02,57690.0,61.1742,61.1805,61.1364,61.149,57690.0
2016-07-28 10:50:00,97.02,97.06,97.0,97.02,77043.0,61.149,61.1742,61.1364,61.149,77043.0
2016-07-28 10:55:00,97.02,97.15,96.96,97.07,72129.0,61.149,61.2309,61.1112,61.1805,72129.0
2016-07-28 11:00:00,97.08,97.18,97.08,97.16,60422.0,61.1868,61.2498,61.1868,61.2372,60422.0
2016-07-28 11:05:00,97.16,97.22,97.13,97.16,36534.0,61.2372,61.275,61.2183,61.2372,36534.0
2016-07-28 11:10:00,97.17,97.25,97.13,97.24,31051.0,61.2435,61.294,61.2183,61.2877,31051.0
2016-07-28 11:15:00,97.24,97.26,97.2,97.21,38741.0,61.2877,61.3003,61.2624,61.2687,38741.0
2016-07-28 11:20:00,97.21,97.31,97.2,97.27,32834.0,61.2687,61.3318,61.2624,61.3066,32834.0
2016-07-28 11:25:00,97.28,97.32,97.25,97.27,35591.0,61.3129,61.3381,61.294,61.3066,35591.0
2016-07-28 11:30:00,97.26,97.31,97.23,97.24,30370.0,61.3003,61.3318,61.2813,61.2877,30370.0
2016-07-28 11:35:00,97.23,97.35,97.23,97.34,41914.0,61.2813,61.357,61.2813,61.3507,41914.0
2016-07-28 11:40:00,97.34,97.46,97.31,97.45,38628.0,61.3507,61.4263,61.3318,61.42,38628.0
2016-07-28 11:45:00,97.45,97.53,97.43,97.53,36029.0,61.42,61.4704,61.4074,61.4704,36029.0
2016-07-28 11:50:00,97.53,97.58,97.48,97.49,19094.0,61.4704,61.5019,61.4389,61.4452,19094.0
2016-07-28 11:55:00,97.48,97.62,97.48,97.56,30151.0,61.4389,61.5272,61.4389,61.4893,30151.0
2016-07-28 12:00:00,97.55,97.57,97.46,97.49,90364.0,61.483,61.4956,61.4263,61.4452,90364.0
2016-07-28 12:05:00,97.49,97.63,97.46,97.62,99359.0,61.4452,61.5335,61.4263,61.5272,99359.0
2016-07-28 12:10:00,97.64,97.77,97.63,97.74,23889.0,61.5398,61.6217,61.5335,61.6028,23889.0
2016-07-28 12:15:00,97.74,97.85,97.74,97.83,56351.0,61.6028,61.6721,61.6028,61.6595,56351.0
2016-07-28 12:20:00,97.82,97.84,97.79,97.83,38191.0,61.6532,61.6658,61.6343,61.6595,38191.0
2016-07-28 12:25:00,97.82,97.9,97.77,97.84,56581.0,61.6532,61.7036,61.6217,61.6658,56581.0
2016-07-28 12:30:00,97.85,97.98,97.85,97.94,80971.0,61.6721,61.7541,61.6721,61.7288,80971.0
2016-07-28 12:35:00,97.93,97.95,97.92,97.93,25274.0,61.7225,61.7351,61.7162,61.7225,25274.0
2016-07-28 12:40:00,97.93,98.06,97.93,98.06,57920.0,61.7225,61.8045,61.7225,61.8045,57920.0
2016-07-28 12:45:00,98.05,98.06,98.0,98.03,28302.0,61.7982,61.8045,61.7667,61.7856,28302.0
2016-07-28 12:50:00,98.03,98.08,98.03,98.04,29271.0,61.7856,61.8171,61.7856,61.7919,29271.0
2016-07-28 12:55:00,98.05,98.19,98.04,98.14,93921.0,61.7982,61.8864,61.7919,61.8549,93921.0
2016-07-28 13:00:00,98.14,98.14,98.1,98.13,22269.0,61.8549,61.8549,61.8297,61.8486,22269.0
2016-07-28 13:05:00,98.13,98.14,98.1,98.14,21511.0,61.8486,61.8549,61.8297,61.8549,21511.0
2016-07-28 13:10:00,98.14,98.24,98.14,98.24,33912.0,61.8549,61.9179,61.8549,61.9179,33912.0
2016-07-28 13:15:00,98.24,98.36,98.24,98.34,51522.0,61.9179,61.9936,61.9179,61.981,51522.0
2016-07-28 13:20:00,98.35,98.41,98.3,98.38,46818.0,61.9873,62.0251,61.9557,62.0062,46818.0
2016-07-28 13:25:00,98.38,98.49,98.36,98.48,33273.0,62.0062,62.0755,61.9936,62.0692,33273.0
2016-07-28 13:30:00,98.49,98.49,98.4,98.45,34651.0,62.0755,62.0755,62.0188,62.0503,34651.0
2016-07-28 13:35:00,98.44,98.45,98.34,98.35,59584.0,62.044,62.0503,61.981,61.9873,59584.0
2016-07-28 13:40:00,98.35,98.38,98.33,98.36,43480.0,61.9873,62.0062,61.9746,61.9936,43480.0
2016-07-28 13:45:00,98.36,98.61,98.35,98.59,121632.0,61.9936,62.1511,61.9873,62.1385,121632.0
2016-07-28 13:50:00,98.59,98.67,98.56,98.57,46823.0,62.1385,62.1889,62.1196,62.1259,46823.0
2016-07-28 13:55:00,98.55,98.74,98.54,98.74,61452.0,62.1133,62.2331,62.107,62.2331,61452.0
2016-07-28 14:00:00,98.73,98.74,98.58,98.59,59723.0,62.2268,62.2331,62.1322,62.1385,59723.0
2016-07-28 14:05:00,98.58,98.62,98.57,98.62,152544.0,62.1322,62.1574,62.1259,62.1574,152544.0
2016-07-28 14:10:00,98.62,98.73,98.62,98.66,72693.0,62.1574,62.2268,62.1574,62.1826,72693.0
2016-07-28 14:15:00,98.66,98.8,98.63,98.76,75125.0,62.1826,62.2709,62.1637,62.2457,75125.0
2016-07-28 14:20:00,98.76,98.79,98.75,98.76,42135.0,62.2457,62.2646,62.2394,62.2457,42135.0
2016-07-28 14:25:00,98.76,98.77,98.69,98.69,24592.0,62.2457,62.252,62.2015,62.2015,24592.0
2016-07-28 14:30:00,98.7,98.79,98.67,98.79,43767.0,62.2078,62.2646,62.1889,62.2646,43767.0
2016-07-28 14:35:00,98.79,98.85,98.77,98.81,49786.0,62.2646,62.3024,62.252,62.2772,49786.0
2016-07-28 14:40:00,98.8,98.86,98.77,98.86,47750.0,62.2709,62.3087,62.252,62.3087,47750.0
2016-07-28 14:45:00,98.86,98.91,98.84,98.87,42650.0,62.3087,62.3402,62.2961,62.315,42650.0
2016-07-28 14:50:00,98.87,98.89,98.8,98.87,66543.0,62.315,62.3276,62.2709,62.315,66543.0
2016-07-28 14:55:00,98.88,98.88,98.83,98.84,28023.0,62.3213,62.3213,62.2898,62.2961,28023.0
2016-07-28 15:00:00,98.84,98.99,98.84,98.98,83187.0,62.2961,62.3906,62.2961,62.3843,83187.0
2016-07-28 15:05:00,98.98,98.99,98.89,98.91,59291.0,62.3843,62.3906,62.3276,62.3402,59291.0
2016-07-28 15:10:00,98.91,98.94,98.89,98.93,44692.0,62.3402,62.3591,62.3276,62.3528,44692.0
2016-07-28 15:15:00,98.94,98.94,98.89,98.91,42478.0,62.3591,62.3591,62.3276,62.3402,42478.0
2016-07-28 15:20:00,98.9,98.97,98.89,98.93,56623.0,62.3339,62.378,62.3276,62.3528,56623.0
2016-07-28 15:25:00,98.93,98.93,98.86,98.9,32521.0,62.3528,62.3528,62.3087,62.3339,32521.0
2016-07-28 15:30:00,98.9,99.09,98.89,99.08,114266.0,62.3339,62.4537,62.3276,62.4474,114266.0
2016-07-28 15:35:00,99.07,99.09,99.06,99.08,61526.0,62.441,62.4537,62.4347,62.4474,61526.0
2016-07-28 15:40:00,99.08,99.1,99.07,99.09,50806.0,62.4474,62.46,62.441,62.4537,50806.0
2016-07-28 15:45:00,99.09,99.25,99.09,99.18,170084.0,62.4537,62.5545,62.4537,62.5104,170084.0
2016-07-28 15:50:00,99.17,99.18,99.06,99.06,95838.0,62.5041,62.5104,62.4347,62.4347,95838.0
2016-07-28 15:55:00,99.06,99.17,99.04,99.16,439266.0,62.4347,62.5041,62.4221,62.4978,439266.0
2016-07-29 09:30:00,99.29,99.57,99.11,99.31,142349.0,62.5797,62.7562,62.4663,62.5923,142349.0
2016-07-29 09:35:00,99.32,99.32,99.01,99.03,28877.0,62.5986,62.5986,62.4032,62.4158,28877.0
2016-07-29 09:40:00,99.03,99.03,98.62,98.64,29572.0,62.4158,62.4158,62.1574,62.17,29572.0
2016-07-29 09:45:00,98.67,98.97,98.64,98.97,63512.0,62.1889,62.378,62.17,62.378,63512.0
2016-07-29 09:50:00,98.98,99.23,98.97,99.14,51222.0,62.3843,62.5419,62.378,62.4852,51222.0
2016-07-29 09:55:00,99.13,99.23,99.04,99.19,82029.0,62.4789,62.5419,62.4221,62.5167,82029.0
2016-07-29 10:00:00,99.16,99.28,99.08,99.14,62413.0,62.4978,62.5734,62.4474,62.4852,62413.0
2016-07-29 10:05:00,99.15,99.27,99.12,99.26,17315.0,62.4915,62.5671,62.4726,62.5608,17315.0
2016-07-29 10:10:00,99.27,99.36,99.15,99.34,33614.0,62.5671,62.6238,62.4915,62.6112,33614.0
2016-07-29 10:15:00,99.33,99.33,99.08,99.13,21001.0,62.6049,62.6049,62.4474,62.4789,21001.0
2016-07-29 10:20:00,99.1,99.17,99.05,99.08,20324.0,62.46,62.5041,62.4284,62.4474,20324.0
2016-07-29 10:25:00,99.09,99.16,99.08,99.12,19812.0,62.4537,62.4978,62.4474,62.4726,19812.0
2016-07-29 10:30:00,99.13,99.37,99.12,99.34,30751.0,62.4789,62.6301,62.4726,62.6112,30751.0
2016-07-29 10:35:00,99.35,99.57,99.29,99.56,35927.0,62.6175,62.7562,62.5797,62.7499,35927.0
2016-07-29 10:40:00,99.56,99.57,99.47,99.54,37550.0,62.7499,62.7562,62.6932,62.7373,37550.0
2016-07-29 10:45:00,99.53,99.68,99.53,99.64,49036.0,62.731,62.8255,62.731,62.8003,49036.0
2016-07-29 10:50:00,99.64,99.76,99.63,99.76,47394.0,62.8003,62.8759,62.794,62.8759,47394.0
2016-07-29 10:55:00,99.77,99.85,99.75,99.79,82586.0,62.8822,62.9327,62.8696,62.8948,82586.0
2016-07-29 11:00:00,99.78,99.82,99.72,99.81,76066.0,62.8885,62.9138,62.8507,62.9075,76066.0
2016-07-29 11:05:00,99.81,99.82,99.76,99.79,31139.0,62.9075,62.9138,62.8759,62.8948,31139.0
2016-07-29 11:10:00,99.8,99.95,99.79,99.95,80744.0,62.9011,62.9957,62.8948,62.9957,80744.0
2016-07-29 11:15:00,99.94,99.98,99.88,99.9,80903.0,62.9894,63.0146,62.9516,62.9642,80903.0
2016-07-29 11:20:00,99.91,99.98,99.91,99.94,41220.0,62.9705,63.0146,62.9705,62.9894,41220.0
2016-07-29 11:25:00,99.94,99.99,99.91,99.92,52350.0,62.9894,63.0209,62.9705,62.9768,52350.0
2016-07-29 11:30:00,99.92,99.94,99.81,99.86,65300.0,62.9768,62.9894,62.9075,62.939,65300.0
2016-07-29 11:35:00,99.87,100.02,99.87,99.95,35102.0,62.9453,63.0398,62.9453,62.9957,35102.0
2016-07-29 11:40:00,99.94,99.97,99.85,99.95,26814.0,62.9894,63.0083,62.9327,62.9957,26814.0
2016-07-29 11:45:00,99.97,100.02,99.85,99.88,26005.0,63.0083,63.0398,62.9327,62.9516,26005.0
2016-07-29 11:50:00,99.88,99.91,99.78,99.9,39959.0,62.9516,62.9705,62.8885,62.9642,39959.0
2016-07-29 11:55:00,99.9,99.97,99.88,99.92,22055.0,62.9642,63.0083,62.9516,62.9768,22055.0
2016-07-29 12:00:00,99.91,100.04,99.91,100.04,25021.0,62.9705,63.0524,62.9705,63.0524,25021.0
2016-07-29 12:05:00,100.04,100.09,100.02,100.02,31489.0,63.0524,63.0839,63.0398,63.0398,31489.0
2016-07-29 12:10:00,100.02,100.05,99.98,100.04,83071.0,63.0398,63.0587,63.0146,63.0524,83071.0
2016-07-29 12:15:00,100.05,100.05,99.99,100.02,90344.0,63.0587,63.0587,63.0209,63.0398,90344.0
2016-07-29 12:20:00,100.02,100.04,100.0,100.03,22326.0,63.0398,63.0524,63.0272,63.0461,22326.0
2016-07-29 12:25:00,100.03,100.04,100.0,100.01,40488.0,63.0461,63.0524,63.0272,63.0335,40488.0
2016-07-29 12:30:00,100.02,100.06,100.0,100.0,22864.0,63.0398,63.065,63.0272,63.0272,22864.0
2016-07-29 12:35:00,100.0,100.05,99.99,100.04,50246.0,63.0272,63.0587,63.0209,63.0524,50246.0
2016-07-29 12:40:00,100.04,100.06,100.0,100.04,43715.0,63.0524,63.065,63.0272,63.0524,43715.0
2016-07-29 12:45:00,100.05,100.07,100.01,100.06,28119.0,63.0587,63.0713,63.0335,63.065,28119.0
2016-07-29 12:50:00,100.06,100.13,100.05,100.12,18886.0,63.065,63.1091,63.0587,63.1028,18886.0
2016-07-29 12:55:00,100.13,100.15,100.1,100.13,52249.0,63.1091,63.1217,63.0902,63.1091,52249.0
2016-07-29 13:00:00,100.13,100.14,100.06,100.07,28234.0,63.1091,63.1154,63.065,63.0713,28234.0
2016-07-29 13:05:00,100.07,100.11,100.03,100.07,34618.0,63.0713,63.0965,63.0461,63.0713,34618.0
2016-07-29 13:10:00,100.06,100.08,100.01,100.06,33491.0,63.065,63.0776,63.0335,63.065,33491.0
2016-07-29 13:15:00,100.05,100.08,100.02,100.05,23032.0,63.0587,63.0776,63.0398,63.0587,23032.0
2016-07-29 13:20:00,100.04,100.05,100.02,100.02,16940.0,63.0524,63.0587,63.0398,63.0398,16940.0
2016-07-29 13:25:00,100.02,100.04,100.0,100.0,13581.0,63.0398,63.0524,63.0272,63.0272,13581.0
2016-07-29 13:30:00,100.0,100.05,99.99,100.05,32881.0,63.0272,63.0587,63.0209,63.0587,32881.0
2016-07-29 13:35:00,100.05,100.07,100.04,100.06,25276.0,63.0587,63.0713,63.0524,63.065,25276.0
2016-07-29 13:40:00,100.06,100.07,100.0,100.01,24850.0,63.065,63.0713,63.0272,63.0335,24850.0
2016-07-29 13:45:00,100.01,100.09,100.01,100.08,31121.0,63.0335,63.0839,63.0335,63.0776,31121.0
2016-07-29 13:50:00,100.08,100.1,100.02,100.03,28840.0,63.0776,63.0902,63.0398,63.0461,28840.0
2016-07-29 13:55:00,100.02,100.1,100.02,100.06,27366.0,63.0398,63.0902,63.0398,63.065,27366.0
2016-07-29 14:00:00,100.06,100.07,100.03,100.06,38079.0,63.065,63.0713,63.0461,63.065,38079.0
2016-07-29 14:05:00,100.05,100.11,100.03,100.11,32279.0,63.0587,63.0965,63.0461,63.0965,32279.0
2016-07-29 14:10:00,100.11,100.16,100.09,100.09,82558.0,63.0965,63.128,63.0839,63.0839,82558.0
2016-07-29 14:15:00,100.09,100.09,100.04,100.08,32034.0,63.0839,63.0839,63.0524,63.0776,32034.0
2016-07-29 14:20:00,100.07,100.15,100.06,100.14,33555.0,63.0713,63.1217,63.065,63.1154,33555.0
2016-07-29 14:25:00,100.15,100.16,100.1,100.15,29395.0,63.1217,63.128,63.0902,63.1217,29395.0
2016-07-29 14:30:00,100.16,100.16,100.09,100.1,52101.0,63.128,63.128,63.0839,63.0902,52101.0
2016-07-29 14:35:00,100.11,100.14,100.08,100.13,122783.0,63.0965,63.1154,63.0776,63.1091,122783.0
2016-07-29 14:40:00,100.14,100.15,100.1,100.12,72055.0,63.1154,63.1217,63.0902,63.1028,72055.0
2016-07-29 14:45:00,100.12,100.16,100.1,100.16,61925.0,63.1028,63.128,63.0902,63.128,61925.0
2016-07-29 14:50:00,100.15,100.2,100.15,100.15,37079.0,63.1217,63.1533,63.1217,63.1217,37079.0
2016-07-29 14:55:00,100.14,100.14,100.08,100.14,56244.0,63.1154,63.1154,63.0776,63.1154,56244.0
2016-07-29 15:00:00,100.13,100.15,100.08,100.1,54636.0,63.1091,63.1217,63.0776,63.0902,54636.0
2016-07-29 15:05:00,100.11,100.16,100.09,100.16,68220.0,63.0965,63.128,63.0839,63.128,68220.0
2016-07-29 15:10:00,100.16,100.26,100.14,100.25,83737.0,63.128,63.1911,63.1154,63.1848,83737.0
2016-07-29 15:15:00,100.23,100.31,100.21,100.3,80179.0,63.1722,63.2226,63.1596,63.2163,80179.0
2016-07-29 15:20:00,100.3,100.31,100.24,100.28,47044.0,63.2163,63.2226,63.1785,63.2037,47044.0
2016-07-29 15:25:00,100.27,100.3,100.25,100.26,73817.0,63.1974,63.2163,63.1848,63.1911,73817.0
2016-07-29 15:30:00,100.27,100.27,100.21,100.23,56713.0,63.1974,63.1974,63.1596,63.1722,56713.0
2016-07-29 15:35:00,100.23,100.24,100.07,100.11,74068.0,63.1722,63.1785,63.0713,63.0965,74068.0
2016-07-29 15:40:00,100.11,100.28,100.1,100.27,85411.0,63.0965,63.2037,63.0902,63.1974,85411.0
2016-07-29 15:45:00,100.26,100.39,100.24,100.34,123048.0,63.1911,63.273,63.1785,63.2415,123048.0
2016-07-29 15:50:00,100.34,100.4,100.29,100.3,96266.0,63.2415,63.2793,63.21,63.2163,96266.0
2016-07-29 15:55:00,100.29,100.32,100.2,100.31,348626.0,63.21,63.2289,63.1533,63.2226,348626.0
2016-08-01 09:30:00,99.74,100.34,99.71,100.04,155845.0,62.8633,63.2415,62.8444,63.0524,155845.0
2016-08-01 09:35:00,100.03,100.18,100.0,100.03,75410.0,63.0461,63.1407,63.0272,63.0461,75410.0
2016-08-01 09:40:00,100.03,100.08,100.0,100.0,73581.0,63.0461,63.0776,63.0272,63.0272,73581.0
2016-08-01 09:45:00,100.0,100.03,99.66,99.67,93977.0,63.0272,63.0461,62.8129,62.8192,93977.0
2016-08-01 09:50:00,99.65,99.66,99.28,99.52,78997.0,62.8066,62.8129,62.5734,62.7247,78997.0
2016-08-01 09:55:00,99.5,99.73,99.46,99.72,35583.0,62.7121,62.857,62.6869,62.8507,35583.0
2016-08-01 10:00:00,99.71,99.83,99.58,99.6,66121.0,62.8444,62.9201,62.7625,62.7751,66121.0
2016-08-01 10:05:00,99.59,99.84,99.58,99.81,30317.0,62.7688,62.9264,62.7625,62.9075,30317.0
2016-08-01 10:10:00,99.8,99.91,99.78,99.88,37102.0,62.9011,62.9705,62.8885,62.9516,37102.0
2016-08-01 10:15:00,99.88,99.93,99.81,99.84,41854.0,62.9516,62.9831,62.9075,62.9264,41854.0
2016-08-01 10:20:00,99.86,99.96,99.81,99.86,49742.0,62.939,63.002,62.9075,62.939,49742.0
2016-08-01 10:25:00,99.85,99.95,99.8,99.83,42454.0,62.9327,62.9957,62.9011,62.9201,42454.0
2016-08-01 10:30:00,99.84,99.95,99.8,99.9,33376.0,62.9264,62.9957,62.9011,62.9642,33376.0
2016-08-01 10:35:00,99.9,99.96,99.88,99.95,24992.0,62.9642,63.002,62.9516,62.9957,24992.0
2016-08-01 10:40:00,99.94,99.95,99.83,99.83,42408.0,62.9894,62.9957,62.9201,62.9201,42408.0
2016-08-01 10:45:00,99.83,99.87,99.8,99.83,47183.0,62.9201,62.9453,62.9011,62.9201,47183.0
2016-08-01 10:50:00,99.83,99.84,99.76,99.81,41898.0,62.9201,62.9264,62.8759,62.9075,41898.0
2016-08-01 10:55:00,99.77,99.86,99.77,99.8,15446.0,62.8822,62.939,62.8822,62.9011,15446.0
2016-08-01 11:00:00,99.78,99.89,99.78,99.86,25298.0,62.8885,62.9579,62.8885,62.939,25298.0
2016-08-01 11:05:00,99.87,99.94,99.85,99.94,37762.0,62.9453,62.9894,62.9327,62.9894,37762.0
2016-08-01 11:10:00,99.94,100.05,99.91,99.99,32924.0,62.9894,63.0587,62.9705,63.0209,32924.0
2016-08-01 11:15:00,99.99,100.02,99.96,100.02,26160.0,63.0209,63.0398,63.002,63.0398,26160.0
2016-08-01 11:20:00,100.02,100.1,100.02,100.08,45295.0,63.0398,63.0902,63.0398,63.0776,45295.0
2016-08-01 11:25:00,100.08,100.14,100.04,100.06,24933.0,63.0776,63.1154,63.0524,63.065,24933.0
2016-08-01 11:30:00,100.08,100.11,100.04,100.09,48735.0,63.0776,63.0965,63.0524,63.0839,48735.0
2016-08-01 11:35:00,100.09,100.2,100.05,100.19,44074.0,63.0839,63.1533,63.0587,63.147,44074.0
2016-08-01 11:40:00,100.18,100.19,100.13,100.15,24656.0,63.1407,63.147,63.1091,63.1217,24656.0
2016-08-01 11:45:00,100.15,100.26,100.14,100.23,38884.0,63.1217,63.1911,63.1154,63.1722,38884.0
2016-08-01 11:50:00,100.24,100.26,100.15,100.26,62943.0,63.1785,63.1911,63.1217,63.1911,62943.0
2016-08-01 11:55:00,100.26,100.31,100.25,100.28,27977.0,63.1911,63.2226,63.1848,63.2037,27977.0
2016-08-01 12:00:00,100.28,100.28,100.11,100.13,43536.0,63.2037,63.2037,63.0965,63.1091,43536.0
2016-08-01 12:05:00,100.13,100.13,99.97,100.01,34653.0,63.1091,63.1091,63.0083,63.0335,34653.0
2016-08-01 12:10:00,100.01,100.11,99.99,100.07,52103.0,63.0335,63.0965,63.0209,63.0713,52103.0
2016-08-01 12:15:00,100.07,100.09,100.02,100.07,47232.0,63.0713,63.0839,63.0398,63.0713,47232.0
2016-08-01 12:20:00,100.07,100.07,100.01,100.07,24985.0,63.0713,63.0713,63.0335,63.0713,24985.0
2016-08-01 12:25:00,100.07,100.12,100.05,100.12,20330.0,63.0713,63.1028,63.0587,63.1028,20330.0
2016-08-01 12:30:00,100.13,100.16,100.05,100.15,30724.0,63.1091,63.128,63.0587,63.1217,30724.0
2016-08-01 12:35:00,100.15,100.21,100.14,100.17,25188.0,63.1217,63.1596,63.1154,63.1343,25188.0
2016-08-01 12:40:00,100.18,100.22,100.16,100.2,49395.0,63.1407,63.1659,63.128,63.1533,49395.0
2016-08-01 12:45:00,100.2,100.24,100.18,100.19,24804.0,63.1533,63.1785,63.1407,63.147,24804.0
2016-08-01 12:50:00,100.18,100.25,100.17,100.24,21907.0,63.1407,63.1848,63.1343,63.1785,21907.0
2016-08-01 12:55:00,100.23,100.25,100.13,100.19,32795.0,63.1722,63.1848,63.1091,63.147,32795.0
2016-08-01 13:00:00,100.19,100.22,100.15,100.15,49488.0,63.147,63.1659,63.1217,63.1217,49488.0
2016-08-01 13:05:00,100.17,100.24,100.13,100.23,31112.0,63.1343,63.1785,63.1091,63.1722,31112.0
2016-08-01 13:10:00,100.22,100.32,100.19,100.32,47151.0,63.1659,63.2289,63.147,63.2289,47151.0
2016-08-01 13:15:00,100.32,100.38,100.32,100.33,23839.0,63.2289,63.2667,63.2289,63.2352,23839.0
2016-08-01 13:20:00,100.34,100.38,100.32,100.32,25121.0,63.2415,63.2667,63.2289,63.2289,25121.0
2016-08-01 13:25:00,100.32,100.33,100.27,100.3,17024.0,63.2289,63.2352,63.1974,63.2163,17024.0
2016-08-01 13:30:00,100.3,100.31,100.21,100.28,14530.0,63.2163,63.2226,63.1596,63.2037,14530.0
2016-08-01 13:35:00,100.28,100.28,100.13,100.13,18709.0,63.2037,63.2037,63.1091,63.1091,18709.0
2016-08-01 13:40:00,100.13,100.18,100.04,100.13,42504.0,63.1091,63.1407,63.0524,63.1091,42504.0
2016-08-01 13:45:00,100.13,100.14,100.08,100.14,68003.0,63.1091,63.1154,63.0776,63.1154,68003.0
2016-08-01 13:50:00,100.14,100.2,100.13,100.17,39960.0,63.1154,63.1533,63.1091,63.1343,39960.0
2016-08-01 13:55:00,100.18,100.33,100.15,100.3,38120.0,63.1407,63.2352,63.1217,63.2163,38120.0
2016-08-01 14:00:00,100.31,100.33,100.2,100.23,27516.0,63.2226,63.2352,63.1533,63.1722,27516.0
2016-08-01 14:05:00,100.23,100.3,100.2,100.23,43245.0,63.1722,63.2163,63.1533,63.1722,43245.0
2016-08-01 14:10:00,100.23,100.24,100.09,100.17,35519.0,63.1722,63.1785,63.0839,63.1343,35519.0
2016-08-01 14:15:00,100.17,100.22,100.16,100.18,31706.0,63.1343,63.1659,63.128,63.1407,31706.0
2016-08-01 14:20:00,100.18,100.21,100.11,100.14,41725.0,63.1407,63.1596,63.0965,63.1154,41725.0
2016-08-01 14:25:00,100.15,100.16,100.06,100.11,52527.0,63.1217,63.128,63.065,63.0965,52527.0
2016-08-01 14:30:00,100.1,100.21,100.08,100.11,48611.0,63.0902,63.1596,63.0776,63.0965,48611.0
2016-08-01 14:35:00,100.11,100.16,100.09,100.12,25915.0,63.0965,63.128,63.0839,63.1028,25915.0
2016-08-01 14:40:00,100.11,100.13,100.07,100.09,34687.0,63.0965,63.1091,63.0713,63.0839,34687.0
2016-08-01 14:45:00,100.09,100.14,100.09,100.12,26497.0,63.0839,63.1154,63.0839,63.1028,26497.0
2016-08-01 14:50:00,100.11,100.13,100.01,100.03,38125.0,63.0965,63.1091,63.0335,63.0461,38125.0
2016-08-01 14:55:00,100.03,100.06,100.02,100.05,17650.0,63.0461,63.065,63.0398,63.0587,17650.0
2016-08-01 15:00:00,100.05,100.08,100.03,100.06,41613.0,63.0587,63.0776,63.0461,63.065,41613.0
2016-08-01 15:05:00,100.05,100.05,99.99,100.0,27700.0,63.0587,63.0587,63.0209,63.0272,27700.0
2016-08-01 15:10:00,99.99,100.08,99.94,99.97,25004.0,63.0209,63.0776,62.9894,63.0083,25004.0
2016-08-01 15:15:00,99.97,100.04,99.95,100.02,37624.0,63.0083,63.0524,62.9957,63.0398,37624.0
2016-08-01 15:20:00,100.02,100.04,99.93,99.95,32617.0,63.0398,63.0524,62.9831,62.9957,32617.0
2016-08-01 15:25:00,99.95,100.0,99.88,99.91,35968.0,62.9957,63.0272,62.9516,62.9705,35968.0
2016-08-01 15:30:00,99.91,99.96,99.9,99.96,30780.0,62.9705,63.002,62.9642,63.002,30780.0
2016-08-01 15:35:00,99.96,100.05,99.96,100.05,48441.0,63.002,63.0587,63.002,63.0587,48441.0
2016-08-01 15:40:00,100.04,100.09,99.99,100.06,56881.0,63.0524,63.0839,63.0209,63.065,56881.0
2016-08-01 15:45:00,100.06,100.12,100.02,100.02,50689.0,63.065,63.1028,63.0398,63.0398,50689.0
2016-08-01 15:50:00,100.03,100.03,99.91,99.91,88621.0,63.0461,63.0461,62.9705,62.9705,88621.0
2016-08-01 15:55:00,99.91,100.11,99.91,100.11,201436.0,62.9705,63.0965,62.9705,63.0965,201436.0
2016-08-02 09:30:00,100.12,100.2,99.83,100.11,123982.0,63.1028,63.1533,62.9201,63.0965,123982.0
2016-08-02 09:35:00,100.07,100.27,100.03,100.06,42911.0,63.0713,63.1974,63.0461,63.065,42911.0
2016-08-02 09:40:00,100.05,100.21,100.05,100.13,40663.0,63.0587,63.1596,63.0587,63.1091,40663.0
2016-08-02 09:45:00,100.11,100.14,99.96,100.03,50136.0,63.0965,63.1154,63.002,63.0461,50136.0
2016-08-02 09:50:00,100.05,100.13,100.04,100.04,24009.0,63.0587,63.1091,63.0524,63.0524,24009.0
2016-08-02 09:55:00,100.05,100.07,99.97,99.99,50448.0,63.0587,63.0713,63.0083,63.0209,50448.0
2016-08-02 10:00:00,99.99,100.1,99.99,100.05,31774.0,63.0209,63.0902,63.0209,63.0587,31774.0
2016-08-02 10:05:00,100.05,100.09,99.98,100.05,42283.0,63.0587,63.0839,63.0146,63.0587,42283.0
2016-08-02 10:10:00,100.06,100.09,100.0,100.05,31456.0,63.065,63.0839,63.0272,63.0587,31456.0
2016-08-02 10:15:00,100.05,100.06,99.76,99.8,45076.0,63.0587,63.065,62.8759,62.9011,45076.0
2016-08-02 10:20:00,99.81,99.82,99.69,99.71,22836.0,62.9075,62.9138,62.8318,62.8444,22836.0
2016-08-02 10:25:00,99.7,99.77,99.69,99.75,21447.0,62.8381,62.8822,62.8318,62.8696,21447.0
2016-08-02 10:30:00,99.75,99.85,99.67,99.68,29381.0,62.8696,62.9327,62.8192,62.8255,29381.0
2016-08-02 10:35:00,99.67,99.75,99.67,99.7,26647.0,62.8192,62.8696,62.8192,62.8381,26647.0
2016-08-02 10:40:00,99.7,99.75,99.6,99.66,38801.0,62.8381,62.8696,62.7751,62.8129,38801.0
2016-08-02 10:45:00,99.66,99.68,99.56,99.62,35394.0,62.8129,62.8255,62.7499,62.7877,35394.0
2016-08-02 10:50:00,99.61,99.61,99.49,99.57,32916.0,62.7814,62.7814,62.7058,62.7562,32916.0
2016-08-02 10:55:00,99.59,99.64,99.57,99.61,41554.0,62.7688,62.8003,62.7562,62.7814,41554.0
2016-08-02 11:00:00,99.61,99.79,99.61,99.75,46959.0,62.7814,62.8948,62.7814,62.8696,46959.0
2016-08-02 11:05:00,99.75,99.92,99.73,99.9,22397.0,62.8696,62.9768,62.857,62.9642,22397.0
2016-08-02 11:10:00,99.9,99.9,99.81,99.87,29180.0,62.9642,62.9642,62.9075,62.9453,29180.0
2016-08-02 11:15:00,99.86,99.87,99.8,99.85,23290.0,62.939,62.9453,62.9011,62.9327,23290.0
2016-08-02 11:20:00,99.84,99.99,99.78,99.95,32008.0,62.9264,63.0209,62.8885,62.9957,32008.0
2016-08-02 11:25:00,99.96,99.96,99.86,99.87,31402.0,63.002,63.002,62.939,62.9453,31402.0
2016-08-02 11:30:00,99.88,99.96,99.88,99.94,46507.0,62.9516,63.002,62.9516,62.9894,46507.0
2016-08-02 11:35:00,99.94,99.97,99.89,99.96,40681.0,62.9894,63.0083,62.9579,63.002,40681.0
2016-08-02 11:40:00,99.97,100.02,99.93,100.02,33097.0,63.0083,63.0398,62.9831,63.0398,33097.0
2016-08-02 11:45:00,100.01,100.02,99.94,99.98,25838.0,63.0335,63.0398,62.9894,63.0146,25838.0
2016-08-02 11:50:00,99.96,100.0,99.93,100.0,34373.0,63.002,63.0272,62.9831,63.0272,34373.0
2016-08-02 11:55:00,99.99,100.02,99.96,100.0,56296.0,63.0209,63.0398,63.002,63.0272,56296.0
2016-08-02 12:00:00,100.0,100.04,99.93,99.98,54238.0,63.0272,63.0524,62.9831,63.0146,54238.0
2016-08-02 12:05:00,99.98,100.02,99.95,100.0,38300.0,63.0146,63.0398,62.9957,63.0272,38300.0
2016-08-02 12:10:00,100.0,100.04,99.99,100.02,27811.0,63.0272,63.0524,63.0209,63.0398,27811.0
2016-08-02 12:15:00,100.01,100.09,99.99,100.06,41154.0,63.0335,63.0839,63.0209,63.065,41154.0
2016-08-02 12:20:00,100.06,100.07,100.03,100.04,19801.0,63.065,63.0713,63.0461,63.0524,19801.0
2016-08-02 12:25:00,100.03,100.08,100.01,100.04,21557.0,63.0461,63.0776,63.0335,63.0524,21557.0
2016-08-02 12:30:00,100.02,100.05,99.99,100.0,21426.0,63.0398,63.0587,63.0209,63.0272,21426.0
2016-08-02 12:35:00,100.01,100.02,99.92,99.93,31768.0,63.0335,63.0398,62.9768,62.9831,31768.0
2016-08-02 12:40:00,99.93,100.0,99.89,99.99,28846.0,62.9831,63.0272,62.9579,63.0209,28846.0
2016-08-02 12:45:00,100.0,100.07,99.97,100.07,23475.0,63.0272,63.0713,63.0083,63.0713,23475.0
2016-08-02 12:50:00,100.05,100.08,100.01,100.02,61750.0,63.0587,63.0776,63.0335,63.0398,61750.0
2016-08-02 12:55:00,100.02,100.03,99.92,99.99,50995.0,63.0398,63.0461,62.9768,63.0209,50995.0
2016-08-02 13:00:00,99.99,100.08,99.98,100.02,27407.0,63.0209,63.0776,63.0146,63.0398,27407.0
2016-08-02 13:05:00,100.02,100.07,100.01,100.04,17323.0,63.0398,63.0713,63.0335,63.0524,17323.0
2016-08-02 13:10:00,100.03,100.04,99.99,100.0,166767.0,63.0461,63.0524,63.0209,63.0272,166767.0
2016-08-02 13:15:00,100.0,100.02,99.96,99.97,17335.0,63.0272,63.0398,63.002,63.0083,17335.0
2016-08-02 13:20:00,99.96,99.98,99.89,99.89,23966.0,63.002,63.0146,62.9579,62.9579,23966.0
2016-08-02 13:25:00,99.89,99.91,99.85,99.88,29842.0,62.9579,62.9705,62.9327,62.9516,29842.0
2016-08-02 13:30:00,99.89,99.93,99.87,99.9,18533.0,62.9579,62.9831,62.9453,62.9642,18533.0
2016-08-02 13:35:00,99.9,99.92,99.85,99.88,19268.0,62.9642,62.9768,62.9327,62.9516,19268.0
2016-08-02 13:40:00,99.88,99.89,99.84,99.87,49968.0,62.9516,62.9579,62.9264,62.9453,49968.0
2016-08-02 13:45:00,99.87,99.95,99.86,99.91,19892.0,62.9453,62.9957,62.939,62.9705,19892.0
2016-08-02 13:50:00,99.91,99.93,99.9,99.91,28595.0,62.9705,62.9831,62.9642,62.9705,28595.0
2016-08-02 13:55:00,99.92,99.92,99.86,99.88,27830.0,62.9768,62.9768,62.939,62.9516,27830.0
2016-08-02 14:00:00,99.88,99.98,99.87,99.89,26353.0,62.9516,63.0146,62.9453,62.9579,26353.0
2016-08-02 14:05:00,99.89,100.0,99.89,99.97,31081.0,62.9579,63.0272,62.9579,63.0083,31081.0
2016-08-02 14:10:00,99.97,99.98,99.94,99.95,25000.0,63.0083,63.0146,62.9894,62.9957,25000.0
2016-08-02 14:15:00,99.95,99.96,99.86,99.91,29739.0,62.9957,63.002,62.939,62.9705,29739.0
2016-08-02 14:20:00,99.91,99.93,99.81,99.91,36727.0,62.9705,62.9831,62.9075,62.9705,36727.0
2016-08-02 14:25:00,99.91,99.96,99.89,99.9,18145.0,62.9705,63.002,62.9579,62.9642,18145.0
2016-08-02 14:30:00,99.9,99.96,99.9,99.91,37521.0,62.9642,63.002,62.9642,62.9705,37521.0
2016-08-02 14:35:00,99.92,99.97,99.89,99.89,34053.0,62.9768,63.0083,62.9579,62.9579,34053.0
2016-08-02 14:40:00,99.9,99.93,99.82,99.91,44855.0,62.9642,62.9831,62.9138,62.9705,44855.0
2016-08-02 14:45:00,99.91,99.92,99.81,99.86,30259.0,62.9705,62.9768,62.9075,62.939,30259.0
2016-08-02 14:50:00,99.87,99.88,99.73,99.73,42604.0,62.9453,62.9516,62.857,62.857,42604.0
2016-08-02 14:55:00,99.73,99.76,99.67,99.74,37664.0,62.857,62.8759,62.8192,62.8633,37664.0
2016-08-02 15:00:00,99.74,99.86,99.74,99.83,28684.0,62.8633,62.939,62.8633,62.9201,28684.0
2016-08-02 15:05:00,99.83,99.88,99.79,99.82,36721.0,62.9201,62.9516,62.8948,62.9138,36721.0
2016-08-02 15:10:00,99.82,99.83,99.71,99.72,26745.0,62.9138,62.9201,62.8444,62.8507,26745.0
2016-08-02 15:15:00,99.72,99.74,99.68,99.72,24106.0,62.8507,62.8633,62.8255,62.8507,24106.0
2016-08-02 15:20:00,99.72,99.81,99.71,99.8,40086.0,62.8507,62.9075,62.8444,62.9011,40086.0
2016-08-02 15:25:00,99.81,99.81,99.72,99.74,27708.0,62.9075,62.9075,62.8507,62.8633,27708.0
2016-08-02 15:30:00,99.74,99.83,99.74,99.79,29730.0,62.8633,62.9201,62.8633,62.8948,29730.0
2016-08-02 15:35:00,99.8,99.87,99.76,99.83,45073.0,62.9011,62.9453,62.8759,62.9201,45073.0
2016-08-02 15:40:00,99.84,99.88,99.77,99.83,48645.0,62.9264,62.9516,62.8822,62.9201,48645.0
2016-08-02 15:45:00,99.83,99.95,99.8,99.87,51699.0,62.9201,62.9957,62.9011,62.9453,51699.0
2016-08-02 15:50:00,99.87,99.88,99.8,99.86,99687.0,62.9453,62.9516,62.9011,62.939,99687.0
2016-08-02 15:55:00,99.86,100.0,99.85,99.98,333807.0,62.939,63.0272,62.9327,63.0146,333807.0
2016-08-03 09:30:00,99.66,99.92,99.41,99.59,82856.0,62.8129,62.9768,62.6553,62.7688,82856.0
2016-08-03 09:35:00,99.59,99.66,99.3,99.35,27083.0,62.7688,62.8129,62.586,62.6175,27083.0
2016-08-03 09:40:00,99.36,99.48,99.33,99.46,21146.0,62.6238,62.6995,62.6049,62.6869,21146.0
2016-08-03 09:45:00,99.45,99.51,99.36,99.42,28669.0,62.6806,62.7184,62.6238,62.6616,28669.0
2016-08-03 09:50:00,99.41,99.42,99.25,99.29,47016.0,62.6553,62.6616,62.5545,62.5797,47016.0
2016-08-03 09:55:00,99.3,99.44,99.3,99.41,41797.0,62.586,62.6743,62.586,62.6553,41797.0
2016-08-03 10:00:00,99.44,99.44,99.13,99.13,56804.0,62.6743,62.6743,62.4789,62.4789,56804.0
2016-08-03 10:05:00,99.14,99.19,99.02,99.02,54974.0,62.4852,62.5167,62.4095,62.4095,54974.0
2016-08-03 10:10:00,99.01,99.14,98.99,99.12,50247.0,62.4032,62.4852,62.3906,62.4726,50247.0
2016-08-03 10:15:00,99.12,99.21,99.02,99.16,53565.0,62.4726,62.5293,62.4095,62.4978,53565.0
2016-08-03 10:20:00,99.17,99.19,99.15,99.15,24058.0,62.5041,62.5167,62.4915,62.4915,24058.0
2016-08-03 10:25:00,99.15,99.17,99.0,99.01,26127.0,62.4915,62.5041,62.3969,62.4032,26127.0
2016-08-03 10:30:00,98.99,99.29,98.97,99.24,41507.0,62.3906,62.5797,62.378,62.5482,41507.0
2016-08-03 10:35:00,99.23,99.26,99.17,99.2,33362.0,62.5419,62.5608,62.5041,62.523,33362.0
2016-08-03 10:40:00,99.2,99.32,99.19,99.23,40702.0,62.523,62.5986,62.5167,62.5419,40702.0
2016-08-03 10:45:00,99.23,99.24,99.05,99.06,34608.0,62.5419,62.5482,62.4284,62.4347,34608.0
2016-08-03 10:50:00,99.05,99.17,99.04,99.15,38242.0,62.4284,62.5041,62.4221,62.4915,38242.0
2016-08-03 10:55:00,99.15,99.16,99.07,99.08,22965.0,62.4915,62.4978,62.441,62.4474,22965.0
2016-08-03 11:00:00,99.09,99.12,99.04,99.09,33942.0,62.4537,62.4726,62.4221,62.4537,33942.0
2016-08-03 11:05:00,99.08,99.12,98.97,99.01,90014.0,62.4474,62.4726,62.378,62.4032,90014.0
2016-08-03 11:10:00,99.0,99.05,98.93,98.94,66397.0,62.3969,62.4284,62.3528,62.3591,66397.0
2016-08-03 11:15:00,98.93,99.0,98.93,98.98,18367.0,62.3528,62.3969,62.3528,62.3843,18367.0
2016-08-03 11:20:00,98.98,99.07,98.97,99.02,21319.0,62.3843,62.441,62.378,62.4095,21319.0
2016-08-03 11:25:00,99.03,99.04,98.91,98.91,76516.0,62.4158,62.4221,62.3402,62.3402,76516.0
2016-08-03 11:30:00,98.91,98.94,98.83,98.86,47189.0,62.3402,62.3591,62.2898,62.3087,47189.0
2016-08-03 11:35:00,98.85,98.88,98.8,98.88,20124.0,62.3024,62.3213,62.2709,62.3213,20124.0
2016-08-03 11:40:00,98.88,98.88,98.74,98.76,53575.0,62.3213,62.3213,62.2331,62.2457,53575.0
2016-08-03 11:45:00,98.77,98.85,98.75,98.83,36361.0,62.252,62.3024,62.2394,62.2898,36361.0
2016-08-03 11:50:00,98.84,98.89,98.82,98.88,67683.0,62.2961,62.3276,62.2835,62.3213,67683.0
2016-08-03 11:55:00,98.87,98.96,98.86,98.95,43743.0,62.315,62.3717,62.3087,62.3654,43743.0
2016-08-03 12:00:00,98.95,98.96,98.85,98.85,28192.0,62.3654,62.3717,62.3024,62.3024,28192.0
2016-08-03 12:05:00,98.86,98.95,98.85,98.94,25038.0,62.3087,62.3654,62.3024,62.3591,25038.0
2016-08-03 12:10:00,98.95,98.95,98.85,98.92,31592.0,62.3654,62.3654,62.3024,62.3465,31592.0
2016-08-03 12:15:00,98.91,98.93,98.89,98.92,12593.0,62.3402,62.3528,62.3276,62.3465,12593.0
2016-08-03 12:20:00,98.93,98.95,98.89,98.93,17802.0,62.3528,62.3654,62.3276,62.3528,17802.0
2016-08-03 12:25:00,98.93,98.95,98.86,98.88,16072.0,62.3528,62.3654,62.3087,62.3213,16072.0
2016-08-03 12:30:00,98.87,98.89,98.85,98.86,14476.0,62.315,62.3276,62.3024,62.3087,14476.0
2016-08-03 12:35:00,98.86,98.97,98.86,98.94,15243.0,62.3087,62.378,62.3087,62.3591,15243.0
2016-08-03 12:40:00,98.94,98.95,98.86,98.92,37048.0,62.3591,62.3654,62.3087,62.3465,37048.0
2016-08-03 12:45:00,98.92,98.94,98.82,98.88,32678.0,62.3465,62.3591,62.2835,62.3213,32678.0
2016-08-03 12:50:00,98.87,98.91,98.87,98.91,27901.0,62.315,62.3402,62.315,62.3402,27901.0
2016-08-03 12:55:00,98.91,98.95,98.89,98.9,12496.0,62.3402,62.3654,62.3276,62.3339,12496.0
2016-08-03 13:00:00,98.9,98.92,98.88,98.88,9475.0,62.3339,62.3465,62.3213,62.3213,9475.0
2016-08-03 13:05:00,98.88,98.9,98.84,98.87,31491.0,62.3213,62.3339,62.2961,62.315,31491.0
2016-08-03 13:10:00,98.87,98.91,98.86,98.91,21153.0,62.315,62.3402,62.3087,62.3402,21153.0
2016-08-03 13:15:00,98.91,98.93,98.84,98.86,21247.0,62.3402,62.3528,62.2961,62.3087,21247.0
2016-08-03 13:20:00,98.86,98.9,98.85,98.86,17752.0,62.3087,62.3339,62.3024,62.3087,17752.0
2016-08-03 13:25:00,98.87,98.9,98.85,98.89,28253.0,62.315,62.3339,62.3024,62.3276,28253.0
2016-08-03 13:30:00,98.89,98.89,98.88,98.88,8058.0,62.3276,62.3276,62.3213,62.3213,8058.0
2016-08-03 13:35:00,98.88,98.92,98.88,98.92,20493.0,62.3213,62.3465,62.3213,62.3465,20493.0
2016-08-03 13:40:00,98.92,98.92,98.9,98.91,13448.0,62.3465,62.3465,62.3339,62.3402,13448.0
2016-08-03 13:45:00,98.91,98.92,98.8,98.8,54331.0,62.3402,62.3465,62.2709,62.2709,54331.0
2016-08-03 13:50:00,98.81,98.89,98.8,98.81,33184.0,62.2772,62.3276,62.2709,62.2772,33184.0
2016-08-03 13:55:00,98.81,98.9,98.78,98.9,33228.0,62.2772,62.3339,62.2583,62.3339,33228.0
2016-08-03 14:00:00,98.89,98.9,98.83,98.87,42288.0,62.3276,62.3339,62.2898,62.315,42288.0
2016-08-03 14:05:00,98.87,98.88,98.77,98.78,25018.0,62.315,62.3213,62.252,62.2583,25018.0
2016-08-03 14:10:00,98.78,98.79,98.76,98.78,15682.0,62.2583,62.2646,62.2457,62.2583,15682.0
2016-08-03 14:15:00,98.78,98.8,98.69,98.76,42724.0,62.2583,62.2709,62.2015,62.2457,42724.0
2016-08-03 14:20:00,98.76,98.87,98.75,98.78,25121.0,62.2457,62.315,62.2394,62.2583,25121.0
2016-08-03 14:25:00,98.78,98.83,98.78,98.8,35206.0,62.2583,62.2898,62.2583,62.2709,35206.0
2016-08-03 14:30:00,98.81,98.81,98.78,98.8,17778.0,62.2772,62.2772,62.2583,62.2709,17778.0
2016-08-03 14:35:00,98.79,98.83,98.76,98.8,32014.0,62.2646,62.2898,62.2457,62.2709,32014.0
2016-08-03 14:40:00,98.8,98.83,98.79,98.81,16730.0,62.2709,62.2898,62.2646,62.2772,16730.0
2016-08-03 14:45:00,98.81,98.81,98.75,98.78,18656.0,62.2772,62.2772,62.2394,62.2583,18656.0
2016-08-03 14:50:00,98.78,98.83,98.77,98.83,41428.0,62.2583,62.2898,62.252,62.2898,41428.0
2016-08-03 14:55:00,98.82,98.83,98.71,98.72,17878.0,62.2835,62.2898,62.2142,62.2205,17878.0
2016-08-03 15:00:00,98.72,98.76,98.69,98.74,18133.0,62.2205,62.2457,62.2015,62.2331,18133.0
2016-08-03 15:05:00,98.73,98.75,98.65,98.7,19166.0,62.2268,62.2394,62.1763,62.2078,19166.0
2016-08-03 15:10:00,98.7,98.71,98.64,98.7,17720.0,62.2078,62.2142,62.17,62.2078,17720.0
2016-08-03 15:15:00,98.71,98.74,98.67,98.67,16419.0,62.2142,62.2331,62.1889,62.1889,16419.0
2016-08-03 15:20:00,98.68,98.71,98.66,98.66,24012.0,62.1952,62.2142,62.1826,62.1826,24012.0
2016-08-03 15:25:00,98.67,98.73,98.66,98.73,16833.0,62.1889,62.2268,62.1826,62.2268,16833.0
2016-08-03 15:30:00,98.73,98.77,98.7,98.75,36251.0,62.2268,62.252,62.2078,62.2394,36251.0
2016-08-03 15:35:00,98.75,98.81,98.73,98.75,36807.0,62.2394,62.2772,62.2268,62.2394,36807.0
2016-08-03 15:40:00,98.75,98.76,98.72,98.74,44026.0,62.2394,62.2457,62.2205,62.2331,44026.0
2016-08-03 15:45:00,98.74,98.95,98.74,98.95,69530.0,62.2331,62.3654,62.2331,62.3654,69530.0
2016-08-03 15:50:00,98.94,99.02,98.93,99.01,88136.0,62.3591,62.4095,62.3528,62.4032,88136.0
2016-08-03 15:55:00,99.01,99.08,99.0,99.02,116789.0,62.4032,62.4474,62.3969,62.4095,116789.0
2016-08-04 09:30:00,99.36,99.55,99.17,99.5,63909.0,62.6238,62.7436,62.5041,62.7121,63909.0
2016-08-04 09:35:00,99.5,99.55,99.28,99.36,34505.0,62.7121,62.7436,62.5734,62.6238,34505.0
2016-08-04 09:40:00,99.36,99.38,99.21,99.25,43428.0,62.6238,62.6364,62.5293,62.5545,43428.0
2016-08-04 09:45:00,99.29,99.43,99.26,99.35,51759.0,62.5797,62.6679,62.5608,62.6175,51759.0
2016-08-04 09:50:00,99.34,99.39,99.3,99.39,56568.0,62.6112,62.6427,62.586,62.6427,56568.0
2016-08-04 09:55:00,99.39,99.41,99.31,99.34,50379.0,62.6427,62.6553,62.5923,62.6112,50379.0
2016-08-04 10:00:00,99.34,99.4,99.3,99.33,68471.0,62.6112,62.649,62.586,62.6049,68471.0
2016-08-04 10:05:00,99.32,99.33,99.15,99.21,64083.0,62.5986,62.6049,62.4915,62.5293,64083.0
2016-08-04 10:10:00,99.2,99.3,99.14,99.18,46021.0,62.523,62.586,62.4852,62.5104,46021.0
2016-08-04 10:15:00,99.19,99.24,99.02,99.02,66072.0,62.5167,62.5482,62.4095,62.4095,66072.0
2016-08-04 10:20:00,99.02,99.11,98.9,98.95,43954.0,62.4095,62.4663,62.3339,62.3654,43954.0
2016-08-04 10:25:00,98.94,99.05,98.92,98.96,47157.0,62.3591,62.4284,62.3465,62.3717,47157.0
2016-08-04 10:30:00,98.97,99.05,98.96,98.98,73771.0,62.378,62.4284,62.3717,62.3843,73771.0
2016-08-04 10:35:00,98.99,99.05,98.98,99.01,49725.0,62.3906,62.4284,62.3843,62.4032,49725.0
2016-08-04 10:40:00,99.01,99.05,98.97,99.02,55937.0,62.4032,62.4284,62.378,62.4095,55937.0
2016-08-04 10:45:00,99.02,99.04,98.98,99.02,51811.0,62.4095,62.4221,62.3843,62.4095,51811.0
2016-08-04 10:50:00,99.02,99.03,98.94,98.98,87674.0,62.4095,62.4158,62.3591,62.3843,87674.0
2016-08-04 10:55:00,98.98,99.02,98.97,99.0,76136.0,62.3843,62.4095,62.378,62.3969,76136.0
2016-08-04 11:00:00,99.0,99.17,98.98,99.15,40380.0,62.3969,62.5041,62.3843,62.4915,40380.0
2016-08-04 11:05:00,99.15,99.16,99.11,99.13,23687.0,62.4915,62.4978,62.4663,62.4789,23687.0
2016-08-04 11:10:00,99.14,99.18,99.09,99.15,285424.0,62.4852,62.5104,62.4537,62.4915,285424.0
2016-08-04 11:15:00,99.15,99.2,99.12,99.2,29041.0,62.4915,62.523,62.4726,62.523,29041.0
2016-08-04 11:20:00,99.19,99.2,99.04,99.07,32306.0,62.5167,62.523,62.4221,62.441,32306.0
2016-08-04 11:25:00,99.06,99.14,98.99,99.1,110409.0,62.4347,62.4852,62.3906,62.46,110409.0
2016-08-04 11:30:00,99.09,99.21,99.09,99.21,42323.0,62.4537,62.5293,62.4537,62.5293,42323.0
2016-08-04 11:35:00,99.2,99.23,99.14,99.19,30265.0,62.523,62.5419,62.4852,62.5167,30265.0
2016-08-04 11:40:00,99.19,99.31,99.16,99.28,45806.0,62.5167,62.5923,62.4978,62.5734,45806.0
2016-08-04 11:45:00,99.28,99.28,99.22,99.24,23226.0,62.5734,62.5734,62.5356,62.5482,23226.0
2016-08-04 11:50:00,99.24,99.25,99.14,99.14,27591.0,62.5482,62.5545,62.4852,62.4852,27591.0
2016-08-04 11:55:00,99.14,99.23,99.13,99.23,23659.0,62.4852,62.5419,62.4789,62.5419,23659.0
2016-08-04 12:00:00,99.23,99.29,99.21,99.27,34042.0,62.5419,62.5797,62.5293,62.5671,34042.0
2016-08-04 12:05:00,99.26,99.28,99.19,99.19,25677.0,62.5608,62.5734,62.5167,62.5167,25677.0
2016-08-04 12:10:00,99.19,99.2,99.06,99.12,39149.0,62.5167,62.523,62.4347,62.4726,39149.0
2016-08-04 12:15:00,99.12,99.14,99.09,99.13,10908.0,62.4726,62.4852,62.4537,62.4789,10908.0
2016-08-04 12:20:00,99.14,99.17,99.13,99.15,12945.0,62.4852,62.5041,62.4789,62.4915,12945.0
2016-08-04 12:25:00,99.16,99.19,99.13,99.13,13433.0,62.4978,62.5167,62.4789,62.4789,13433.0
2016-08-04 12:30:00,99.13,99.14,99.08,99.09,8428.0,62.4789,62.4852,62.4474,62.4537,8428.0
2016-08-04 12:35:00,99.08,99.09,99.05,99.07,7434.0,62.4474,62.4537,62.4284,62.441,7434.0
2016-08-04 12:40:00,99.07,99.1,99.05,99.07,16312.0,62.441,62.46,62.4284,62.441,16312.0
2016-08-04 12:45:00,99.07,99.09,99.04,99.04,11709.0,62.441,62.4537,62.4221,62.4221,11709.0
2016-08-04 12:50:00,99.04,99.06,99.01,99.02,25138.0,62.4221,62.4347,62.4032,62.4095,25138.0
2016-08-04 12:55:00,99.02,99.03,99.0,99.01,19986.0,62.4095,62.4158,62.3969,62.4032,19986.0
2016-08-04 13:00:00,99.01,99.03,99.0,99.0,17202.0,62.4032,62.4158,62.3969,62.3969,17202.0
2016-08-04 13:05:00,99.0,99.0,98.93,98.93,80667.0,62.3969,62.3969,62.3528,62.3528,80667.0
2016-08-04 13:10:00,98.93,99.0,98.92,98.93,55831.0,62.3528,62.3969,62.3465,62.3528,55831.0
2016-08-04 13:15:00,98.92,99.0,98.91,98.97,57035.0,62.3465,62.3969,62.3402,62.378,57035.0
2016-08-04 13:20:00,98.97,99.06,98.96,99.01,13927.0,62.378,62.4347,62.3717,62.4032,13927.0
2016-08-04 13:25:00,99.01,99.09,98.99,99.09,24509.0,62.4032,62.4537,62.3906,62.4537,24509.0
2016-08-04 13:30:00,99.07,99.07,99.0,99.0,21223.0,62.441,62.441,62.3969,62.3969,21223.0
2016-08-04 13:35:00,99.0,99.01,98.99,99.01,17551.0,62.3969,62.4032,62.3906,62.4032,17551.0
2016-08-04 13:40:00,99.0,99.02,98.99,99.02,21431.0,62.3969,62.4095,62.3906,62.4095,21431.0
2016-08-04 13:45:00,99.02,99.07,99.0,99.0,39605.0,62.4095,62.441,62.3969,62.3969,39605.0
2016-08-04 13:50:00,98.99,99.0,98.96,98.98,29013.0,62.3906,62.3969,62.3717,62.3843,29013.0
2016-08-04 13:55:00,98.98,99.0,98.94,98.98,48838.0,62.3843,62.3969,62.3591,62.3843,48838.0
2016-08-04 14:00:00,98.99,99.04,98.96,99.03,37987.0,62.3906,62.4221,62.3717,62.4158,37987.0
2016-08-04 14:05:00,99.03,99.04,99.01,99.02,13863.0,62.4158,62.4221,62.4032,62.4095,13863.0
2016-08-04 14:10:00,99.02,99.04,98.94,98.98,41148.0,62.4095,62.4221,62.3591,62.3843,41148.0
2016-08-04 14:15:00,98.98,99.0,98.94,98.98,31576.0,62.3843,62.3969,62.3591,62.3843,31576.0
2016-08-04 14:20:00,98.98,98.98,98.94,98.98,31833.0,62.3843,62.3843,62.3591,62.3843,31833.0
2016-08-04 14:25:00,98.98,99.01,98.97,98.99,30268.0,62.3843,62.4032,62.378,62.3906,30268.0
2016-08-04 14:30:00,98.99,99.03,98.98,99.02,32636.0,62.3906,62.4158,62.3843,62.4095,32636.0
2016-08-04 14:35:00,99.02,99.03,98.99,99.0,20678.0,62.4095,62.4158,62.3906,62.3969,20678.0
2016-08-04 14:40:00,99.0,99.02,98.99,99.02,15732.0,62.3969,62.4095,62.3906,62.4095,15732.0
2016-08-04 14:45:00,99.01,99.05,99.01,99.03,13144.0,62.4032,62.4284,62.4032,62.4158,13144.0
2016-08-04 14:50:00,99.04,99.08,99.02,99.08,18804.0,62.4221,62.4474,62.4095,62.4474,18804.0
2016-08-04 14:55:00,99.07,99.08,99.02,99.03,9394.0,62.441,62.4474,62.4095,62.4158,9394.0
2016-08-04 15:00:00,99.03,99.04,98.96,98.97,49262.0,62.4158,62.4221,62.3717,62.378,49262.0
2016-08-04 15:05:00,98.97,99.02,98.95,99.0,37941.0,62.378,62.4095,62.3654,62.3969,37941.0
2016-08-04 15:10:00,99.0,99.01,98.97,98.97,12088.0,62.3969,62.4032,62.378,62.378,12088.0
2016-08-04 15:15:00,98.97,99.01,98.96,99.0,33553.0,62.378,62.4032,62.3717,62.3969,33553.0
2016-08-04 15:20:00,99.0,99.01,98.99,99.0,14068.0,62.3969,62.4032,62.3906,62.3969,14068.0
2016-08-04 15:25:00,98.99,99.02,98.95,99.01,38520.0,62.3906,62.4095,62.3654,62.4032,38520.0
2016-08-04 15:30:00,99.01,99.08,99.0,99.02,29223.0,62.4032,62.4474,62.3969,62.4095,29223.0
2016-08-04 15:35:00,99.02,99.11,99.02,99.07,29973.0,62.4095,62.4663,62.4095,62.441,29973.0
2016-08-04 15:40:00,99.08,99.11,99.04,99.05,38901.0,62.4474,62.4663,62.4221,62.4284,38901.0
2016-08-04 15:45:00,99.06,99.09,99.01,99.06,61625.0,62.4347,62.4537,62.4032,62.4347,61625.0
2016-08-04 15:50:00,99.06,99.11,99.05,99.08,56137.0,62.4347,62.4663,62.4284,62.4474,56137.0
2016-08-04 15:55:00,99.09,99.09,99.0,99.01,115345.0,62.4537,62.4537,62.3969,62.4032,115345.0
2016-08-05 09:30:00,99.0,99.49,98.95,99.01,118224.0,62.3969,62.7058,62.3654,62.4032,118224.0
2016-08-05 09:35:00,99.1,99.1,98.68,98.78,227779.0,62.46,62.46,62.1952,62.2583,227779.0
2016-08-05 09:40:00,98.79,99.04,98.78,98.98,103448.0,62.2646,62.4221,62.2583,62.3843,103448.0
2016-08-05 09:45:00,98.95,99.13,98.86,99.0,173080.0,62.3654,62.4789,62.3087,62.3969,173080.0
2016-08-05 09:50:00,99.01,99.26,99.01,99.06,31545.0,62.4032,62.5608,62.4032,62.4347,31545.0
2016-08-05 09:55:00,99.09,99.16,99.06,99.15,28224.0,62.4537,62.4978,62.4347,62.4915,28224.0
2016-08-05 10:00:00,99.15,99.16,99.0,99.06,44501.0,62.4915,62.4978,62.3969,62.4347,44501.0
2016-08-05 10:05:00,99.06,99.24,99.05,99.23,46758.0,62.4347,62.5482,62.4284,62.5419,46758.0
2016-08-05 10:10:00,99.23,99.3,99.19,99.27,46885.0,62.5419,62.586,62.5167,62.5671,46885.0
2016-08-05 10:15:00,99.26,99.29,99.19,99.23,43612.0,62.5608,62.5797,62.5167,62.5419,43612.0
2016-08-05 10:20:00,99.25,99.28,99.0,99.04,30849.0,62.5545,62.5734,62.3969,62.4221,30849.0
2016-08-05 10:25:00,99.06,99.14,99.01,99.01,53360.0,62.4347,62.4852,62.4032,62.4032,53360.0
2016-08-05 10:30:00,99.0,99.06,99.0,99.01,57029.0,62.3969,62.4347,62.3969,62.4032,57029.0
2016-08-05 10:35:00,99.01,99.09,99.0,99.05,51389.0,62.4032,62.4537,62.3969,62.4284,51389.0
2016-08-05 10:40:00,99.05,99.09,99.0,99.08,34929.0,62.4284,62.4537,62.3969,62.4474,34929.0
2016-08-05 10:45:00,99.08,99.14,99.05,99.11,31282.0,62.4474,62.4852,62.4284,62.4663,31282.0
2016-08-05 10:50:00,99.11,99.23,99.11,99.15,35759.0,62.4663,62.5419,62.4663,62.4915,35759.0
2016-08-05 10:55:00,99.15,99.23,99.15,99.18,41375.0,62.4915,62.5419,62.4915,62.5104,41375.0
2016-08-05 11:00:00,99.18,99.24,99.15,99.22,34297.0,62.5104,62.5482,62.4915,62.5356,34297.0
2016-08-05 11:05:00,99.23,99.25,99.18,99.19,25608.0,62.5419,62.5545,62.5104,62.5167,25608.0
2016-08-05 11:10:00,99.19,99.22,99.09,99.11,24001.0,62.5167,62.5356,62.4537,62.4663,24001.0
2016-08-05 11:15:00,99.1,99.11,99.07,99.08,22049.0,62.46,62.4663,62.441,62.4474,22049.0
2016-08-05 11:20:00,99.09,99.13,99.07,99.09,32145.0,62.4537,62.4789,62.441,62.4537,32145.0
2016-08-05 11:25:00,99.09,99.11,99.03,99.11,49497.0,62.4537,62.4663,62.4158,62.4663,49497.0
2016-08-05 11:30:00,99.1,99.13,99.07,99.11,40982.0,62.46,62.4789,62.441,62.4663,40982.0
2016-08-05 11:35:00,99.11,99.11,99.08,99.09,50888.0,62.4663,62.4663,62.4474,62.4537,50888.0
2016-08-05 11:40:00,99.09,99.13,99.06,99.08,35675.0,62.4537,62.4789,62.4347,62.4474,35675.0
2016-08-05 11:45:00,99.09,99.1,99.05,99.09,22193.0,62.4537,62.46,62.4284,62.4537,22193.0
2016-08-05 11:50:00,99.09,99.1,99.06,99.08,32475.0,62.4537,62.46,62.4347,62.4474,32475.0
2016-08-05 11:55:00,99.09,99.11,99.06,99.09,16320.0,62.4537,62.4663,62.4347,62.4537,16320.0
2016-08-05 12:00:00,99.1,99.18,99.09,99.18,37013.0,62.46,62.5104,62.4537,62.5104,37013.0
2016-08-05 12:05:00,99.18,99.19,99.16,99.17,38857.0,62.5104,62.5167,62.4978,62.5041,38857.0
2016-08-05 12:10:00,99.17,99.17,99.14,99.17,19870.0,62.5041,62.5041,62.4852,62.5041,19870.0
2016-08-05 12:15:00,99.18,99.18,99.12,99.13,30741.0,62.5104,62.5104,62.4726,62.4789,30741.0
2016-08-05 12:20:00,99.12,99.16,99.1,99.13,30384.0,62.4726,62.4978,62.46,62.4789,30384.0
2016-08-05 12:25:00,99.14,99.18,99.13,99.14,27084.0,62.4852,62.5104,62.4789,62.4852,27084.0
2016-08-05 12:30:00,99.13,99.14,99.07,99.09,21452.0,62.4789,62.4852,62.441,62.4537,21452.0
2016-08-05 12:35:00,99.1,99.11,99.02,99.09,17947.0,62.46,62.4663,62.4095,62.4537,17947.0
2016-08-05 12:40:00,99.09,99.15,99.07,99.12,13640.0,62.4537,62.4915,62.441,62.4726,13640.0
2016-08-05 12:45:00,99.11,99.11,99.05,99.07,13145.0,62.4663,62.4663,62.4284,62.441,13145.0
2016-08-05 12:50:00,99.07,99.1,99.06,99.08,11570.0,62.441,62.46,62.4347,62.4474,11570.0
2016-08-05 12:55:00,99.07,99.1,99.07,99.09,14061.0,62.441,62.46,62.441,62.4537,14061.0
2016-08-05 13:00:00,99.09,99.1,99.03,99.04,15150.0,62.4537,62.46,62.4158,62.4221,15150.0
2016-08-05 13:05:00,99.04,99.04,98.99,99.02,37349.0,62.4221,62.4221,62.3906,62.4095,37349.0
2016-08-05 13:10:00,99.01,99.02,98.99,99.0,32185.0,62.4032,62.4095,62.3906,62.3969,32185.0
2016-08-05 13:15:00,99.01,99.03,98.99,99.0,29391.0,62.4032,62.4158,62.3906,62.3969,29391.0
2016-08-05 13:20:00,99.01,99.02,98.99,99.01,21599.0,62.4032,62.4095,62.3906,62.4032,21599.0
2016-08-05 13:25:00,99.01,99.02,98.98,98.99,21214.0,62.4032,62.4095,62.3843,62.3906,21214.0
2016-08-05 13:30:00,99.0,99.07,98.99,99.03,22072.0,62.3969,62.441,62.3906,62.4158,22072.0
2016-08-05 13:35:00,99.03,99.06,99.03,99.03,11557.0,62.4158,62.4347,62.4158,62.4158,11557.0
2016-08-05 13:40:00,99.03,99.08,99.03,99.06,16170.0,62.4158,62.4474,62.4158,62.4347,16170.0
2016-08-05 13:45:00,99.06,99.12,99.05,99.09,19529.0,62.4347,62.4726,62.4284,62.4537,19529.0
2016-08-05 13:50:00,99.08,99.09,99.0,99.03,32030.0,62.4474,62.4537,62.3969,62.4158,32030.0
2016-08-05 13:55:00,99.03,99.04,99.0,99.0,26521.0,62.4158,62.4221,62.3969,62.3969,26521.0
2016-08-05 14:00:00,99.0,99.03,98.98,99.02,28476.0,62.3969,62.4158,62.3843,62.4095,28476.0
2016-08-05 14:05:00,99.02,99.03,98.97,99.0,22937.0,62.4095,62.4158,62.378,62.3969,22937.0
2016-08-05 14:10:00,98.99,98.99,98.95,98.98,20072.0,62.3906,62.3906,62.3654,62.3843,20072.0
2016-08-05 14:15:00,98.98,99.0,98.95,98.95,22140.0,62.3843,62.3969,62.3654,62.3654,22140.0
2016-08-05 14:20:00,98.95,99.02,98.95,99.0,24170.0,62.3654,62.4095,62.3654,62.3969,24170.0
2016-08-05 14:25:00,99.0,99.01,98.92,98.94,22228.0,62.3969,62.4032,62.3465,62.3591,22228.0
2016-08-05 14:30:00,98.95,98.96,98.94,98.95,22039.0,62.3654,62.3717,62.3591,62.3654,22039.0
2016-08-05 14:35:00,98.94,98.96,98.72,98.73,43713.0,62.3591,62.3717,62.2205,62.2268,43713.0
2016-08-05 14:40:00,98.72,98.73,98.68,98.73,45151.0,62.2205,62.2268,62.1952,62.2268,45151.0
2016-08-05 14:45:00,98.72,98.73,98.64,98.67,41732.0,62.2205,62.2268,62.17,62.1889,41732.0
2016-08-05 14:50:00,98.67,98.71,98.64,98.7,48057.0,62.1889,62.2142,62.17,62.2078,48057.0
2016-08-05 14:55:00,98.7,98.77,98.69,98.75,44429.0,62.2078,62.252,62.2015,62.2394,44429.0
2016-08-05 15:00:00,98.75,98.78,98.74,98.76,32780.0,62.2394,62.2583,62.2331,62.2457,32780.0
2016-08-05 15:05:00,98.76,98.89,98.75,98.88,69776.0,62.2457,62.3276,62.2394,62.3213,69776.0
2016-08-05 15:10:00,98.88,98.94,98.88,98.9,35860.0,62.3213,62.3591,62.3213,62.3339,35860.0
2016-08-05 15:15:00,98.9,98.95,98.86,98.9,53485.0,62.3339,62.3654,62.3087,62.3339,53485.0
2016-08-05 15:20:00,98.9,98.97,98.89,98.9,90214.0,62.3339,62.378,62.3276,62.3339,90214.0
2016-08-05 15:25:00,98.89,98.92,98.83,98.89,108716.0,62.3276,62.3465,62.2898,62.3276,108716.0
2016-08-05 15:30:00,98.89,98.94,98.85,98.94,28391.0,62.3276,62.3591,62.3024,62.3591,28391.0
2016-08-05 15:35:00,98.95,98.97,98.91,98.93,36277.0,62.3654,62.378,62.3402,62.3528,36277.0
2016-08-05 15:40:00,98.93,98.94,98.85,98.85,49119.0,62.3528,62.3591,62.3024,62.3024,49119.0
2016-08-05 15:45:00,98.86,98.91,98.78,98.81,86240.0,62.3087,62.3402,62.2583,62.2772,86240.0
2016-08-05 15:50:00,98.81,98.89,98.81,98.86,91349.0,62.2772,62.3276,62.2772,62.3087,91349.0
2016-08-05 15:55:00,98.86,98.94,98.83,98.89,224228.0,62.3087,62.3591,62.2898,62.3276,224228.0
2016-08-08 09:30:00,98.78,98.98,98.34,98.42,119335.0,62.2583,62.3843,61.981,62.0314,119335.0
2016-08-08 09:35:00,98.39,98.43,98.24,98.43,41934.0,62.0125,62.0377,61.9179,62.0377,41934.0
2016-08-08 09:40:00,98.43,98.56,98.36,98.39,33787.0,62.0377,62.1196,61.9936,62.0125,33787.0
2016-08-08 09:45:00,98.4,98.48,98.33,98.46,19513.0,62.0188,62.0692,61.9746,62.0566,19513.0
2016-08-08 09:50:00,98.44,98.58,98.41,98.5,39922.0,62.044,62.1322,62.0251,62.0818,39922.0
2016-08-08 09:55:00,98.54,98.68,98.53,98.63,22349.0,62.107,62.1952,62.1007,62.1637,22349.0
2016-08-08 10:00:00,98.63,98.93,98.63,98.84,47372.0,62.1637,62.3528,62.1637,62.2961,47372.0
2016-08-08 10:05:00,98.84,98.87,98.78,98.82,34359.0,62.2961,62.315,62.2583,62.2835,34359.0
2016-08-08 10:10:00,98.83,98.88,98.76,98.82,31845.0,62.2898,62.3213,62.2457,62.2835,31845.0
2016-08-08 10:15:00,98.81,98.96,98.81,98.93,35186.0,62.2772,62.3717,62.2772,62.3528,35186.0
2016-08-08 10:20:00,98.95,99.19,98.95,99.15,45274.0,62.3654,62.5167,62.3654,62.4915,45274.0
2016-08-08 10:25:00,99.15,99.32,99.14,99.29,40838.0,62.4915,62.5986,62.4852,62.5797,40838.0
2016-08-08 10:30:00,99.28,99.3,99.23,99.28,29247.0,62.5734,62.586,62.5419,62.5734,29247.0
2016-08-08 10:35:00,99.28,99.42,99.23,99.39,67831.0,62.5734,62.6616,62.5419,62.6427,67831.0
2016-08-08 10:40:00,99.39,99.46,99.37,99.44,18651.0,62.6427,62.6869,62.6301,62.6743,18651.0
2016-08-08 10:45:00,99.44,99.44,99.4,99.44,10742.0,62.6743,62.6743,62.649,62.6743,10742.0
2016-08-08 10:50:00,99.45,99.52,99.43,99.49,35447.0,62.6806,62.7247,62.6679,62.7058,35447.0
2016-08-08 10:55:00,99.48,99.48,99.38,99.38,18966.0,62.6995,62.6995,62.6364,62.6364,18966.0
2016-08-08 11:00:00,99.38,99.41,99.3,99.32,13571.0,62.6364,62.6553,62.586,62.5986,13571.0
2016-08-08 11:05:00,99.31,99.33,99.26,99.32,23144.0,62.5923,62.6049,62.5608,62.5986,23144.0
2016-08-08 11:10:00,99.33,99.38,99.3,99.33,16559.0,62.6049,62.6364,62.586,62.6049,16559.0
2016-08-08 11:15:00,99.33,99.34,99.18,99.18,17235.0,62.6049,62.6112,62.5104,62.5104,17235.0
2016-08-08 11:20:00,99.17,99.22,99.09,99.22,18010.0,62.5041,62.5356,62.4537,62.5356,18010.0
2016-08-08 11:25:00,99.23,99.26,99.21,99.25,13272.0,62.5419,62.5608,62.5293,62.5545,13272.0
2016-08-08 11:30:00,99.26,99.32,99.21,99.22,15007.0,62.5608,62.5986,62.5293,62.5356,15007.0
2016-08-08 11:35:00,99.21,99.22,99.15,99.18,18246.0,62.5293,62.5356,62.4915,62.5104,18246.0
2016-08-08 11:40:00,99.18,99.23,99.17,99.23,15737.0,62.5104,62.5419,62.5041,62.5419,15737.0
2016-08-08 11:45:00,99.22,99.28,99.19,99.24,11372.0,62.5356,62.5734,62.5167,62.5482,11372.0
2016-08-08 11:50:00,99.25,99.25,99.19,99.23,18810.0,62.5545,62.5545,62.5167,62.5419,18810.0
2016-08-08 11:55:00,99.22,99.23,99.18,99.18,13740.0,62.5356,62.5419,62.5104,62.5104,13740.0
2016-08-08 12:00:00,99.19,99.21,99.14,99.14,8800.0,62.5167,62.5293,62.4852,62.4852,8800.0
2016-08-08 12:05:00,99.14,99.23,99.13,99.14,13439.0,62.4852,62.5419,62.4789,62.4852,13439.0
2016-08-08 12:10:00,99.15,99.16,99.09,99.09,8746.0,62.4915,62.4978,62.4537,62.4537,8746.0
2016-08-08 12:15:00,99.08,99.13,99.05,99.1,22482.0,62.4474,62.4789,62.4284,62.46,22482.0
2016-08-08 12:20:00,99.09,99.15,99.05,99.07,10385.0,62.4537,62.4915,62.4284,62.441,10385.0
2016-08-08 12:25:00,99.08,99.11,99.04,99.05,9500.0,62.4474,62.4663,62.4221,62.4284,9500.0
2016-08-08 12:30:00,99.05,99.06,99.01,99.04,17746.0,62.4284,62.4347,62.4032,62.4221,17746.0
2016-08-08 12:35:00,99.04,99.06,98.92,98.92,14010.0,62.4221,62.4347,62.3465,62.3465,14010.0
2016-08-08 12:40:00,98.92,98.93,98.81,98.82,28628.0,62.3465,62.3528,62.2772,62.2835,28628.0
2016-08-08 12:45:00,98.82,98.85,98.79,98.8,21161.0,62.2835,62.3024,62.2646,62.2709,21161.0
2016-08-08 12:50:00,98.8,98.86,98.79,98.85,17313.0,62.2709,62.3087,62.2646,62.3024,17313.0
2016-08-08 12:55:00,98.84,98.85,98.8,98.82,16284.0,62.2961,62.3024,62.2709,62.2835,16284.0
2016-08-08 13:00:00,98.82,98.83,98.76,98.78,16376.0,62.2835,62.2898,62.2457,62.2583,16376.0
2016-08-08 13:05:00,98.77,98.78,98.72,98.76,17654.0,62.252,62.2583,62.2205,62.2457,17654.0
2016-08-08 13:10:00,98.76,98.83,98.76,98.81,11574.0,62.2457,62.2898,62.2457,62.2772,11574.0
2016-08-08 13:15:00,98.82,98.84,98.76,98.76,16935.0,62.2835,62.2961,62.2457,62.2457,16935.0
2016-08-08 13:20:00,98.76,98.79,98.71,98.79,14022.0,62.2457,62.2646,62.2142,62.2646,14022.0
2016-08-08 13:25:00,98.79,98.81,98.73,98.76,15946.0,62.2646,62.2772,62.2268,62.2457,15946.0
2016-08-08 13:30:00,98.77,98.79,98.72,98.79,19790.0,62.252,62.2646,62.2205,62.2646,19790.0
2016-08-08 13:35:00,98.79,98.82,98.74,98.8,22701.0,62.2646,62.2835,62.2331,62.2709,22701.0
2016-08-08 13:40:00,98.81,98.81,98.74,98.74,42825.0,62.2772,62.2772,62.2331,62.2331,42825.0
2016-08-08 13:45:00,98.75,98.82,98.74,98.76,21729.0,62.2394,62.2835,62.2331,62.2457,21729.0
2016-08-08 13:50:00,98.76,98.79,98.75,98.78,12533.0,62.2457,62.2646,62.2394,62.2583,12533.0
2016-08-08 13:55:00,98.78,98.78,98.75,98.78,15945.0,62.2583,62.2583,62.2394,62.2583,15945.0
2016-08-08 14:00:00,98.78,98.79,98.72,98.75,25444.0,62.2583,62.2646,62.2205,62.2394,25444.0
2016-08-08 14:05:00,98.75,98.79,98.71,98.77,27648.0,62.2394,62.2646,62.2142,62.252,27648.0
2016-08-08 14:10:00,98.77,98.78,98.69,98.71,20738.0,62.252,62.2583,62.2015,62.2142,20738.0
2016-08-08 14:15:00,98.71,98.74,98.66,98.67,18989.0,62.2142,62.2331,62.1826,62.1889,18989.0
2016-08-08 14:20:00,98.67,98.69,98.65,98.66,14664.0,62.1889,62.2015,62.1763,62.1826,14664.0
2016-08-08 14:25:00,98.66,98.7,98.64,98.67,25169.0,62.1826,62.2078,62.17,62.1889,25169.0
2016-08-08 14:30:00,98.67,98.76,98.66,98.74,20533.0,62.1889,62.2457,62.1826,62.2331,20533.0
2016-08-08 14:35:00,98.73,98.8,98.7,98.72,24438.0,62.2268,62.2709,62.2078,62.2205,24438.0
2016-08-08 14:40:00,98.72,98.73,98.7,98.7,13536.0,62.2205,62.2268,62.2078,62.2078,13536.0
2016-08-08 14:45:00,98.7,98.76,98.69,98.72,18487.0,62.2078,62.2457,62.2015,62.2205,18487.0
2016-08-08 14:50:00,98.72,98.76,98.71,98.71,10982.0,62.2205,62.2457,62.2142,62.2142,10982.0
2016-08-08 14:55:00,98.72,98.75,98.72,98.72,8962.0,62.2205,62.2394,62.2205,62.2205,8962.0
2016-08-08 15:00:00,98.72,98.73,98.69,98.71,16323.0,62.2205,62.2268,62.2015,62.2142,16323.0
2016-08-08 15:05:00,98.71,98.75,98.68,98.73,22152.0,62.2142,62.2394,62.1952,62.2268,22152.0
2016-08-08 15:10:00,98.74,98.74,98.7,98.73,16342.0,62.2331,62.2331,62.2078,62.2268,16342.0
2016-08-08 15:15:00,98.73,98.75,98.71,98.75,17146.0,62.2268,62.2394,62.2142,62.2394,17146.0
2016-08-08 15:20:00,98.76,98.76,98.72,98.73,15361.0,62.2457,62.2457,62.2205,62.2268,15361.0
2016-08-08 15:25:00,98.73,98.79,98.73,98.76,20611.0,62.2268,62.2646,62.2268,62.2457,20611.0
2016-08-08 15:30:00,98.76,98.81,98.74,98.75,31930.0,62.2457,62.2772,62.2331,62.2394,31930.0
2016-08-08 15:35:00,98.75,98.8,98.74,98.75,27545.0,62.2394,62.2709,62.2331,62.2394,27545.0
2016-08-08 15:40:00,98.75,98.79,98.74,98.78,40424.0,62.2394,62.2646,62.2331,62.2583,40424.0
2016-08-08 15:45:00,98.78,98.83,98.78,98.82,39459.0,62.2583,62.2898,62.2583,62.2835,39459.0
2016-08-08 15:50:00,98.81,98.88,98.81,98.86,63232.0,62.2772,62.3213,62.2772,62.3087,63232.0
2016-08-08 15:55:00,98.85,98.88,98.53,98.54,863450.0,62.3024,62.3213,62.1007,62.107,863450.0
2016-08-09 09:30:00,98.67,98.83,98.53,98.72,50122.0,62.1889,62.2898,62.1007,62.2205,50122.0
2016-08-09 09:35:00,98.68,98.8,98.6,98.77,36334.0,62.1952,62.2709,62.1448,62.252,36334.0
2016-08-09 09:40:00,98.79,98.8,98.69,98.73,39402.0,62.2646,62.2709,62.2015,62.2268,39402.0
2016-08-09 09:45:00,98.7,98.76,98.65,98.69,40393.0,62.2078,62.2457,62.1763,62.2015,40393.0
2016-08-09 09:50:00,98.68,98.69,98.57,98.57,36827.0,62.1952,62.2015,62.1259,62.1259,36827.0
2016-08-09 09:55:00,98.58,98.79,98.58,98.73,44820.0,62.1322,62.2646,62.1322,62.2268,44820.0
2016-08-09 10:00:00,98.77,98.9,98.69,98.89,42150.0,62.252,62.3339,62.2015,62.3276,42150.0
2016-08-09 10:05:00,98.89,98.89,98.78,98.84,43975.0,62.3276,62.3276,62.2583,62.2961,43975.0
2016-08-09 10:10:00,98.86,98.89,98.78,98.83,29717.0,62.3087,62.3276,62.2583,62.2898,29717.0
2016-08-09 10:15:00,98.83,98.95,98.81,98.93,35676.0,62.2898,62.3654,62.2772,62.3528,35676.0
2016-08-09 10:20:00,98.94,98.99,98.91,98.96,36147.0,62.3591,62.3906,62.3402,62.3717,36147.0
2016-08-09 10:25:00,98.96,99.0,98.93,98.98,34377.0,62.3717,62.3969,62.3528,62.3843,34377.0
2016-08-09 10:30:00,98.98,99.1,98.98,99.03,33572.0,62.3843,62.46,62.3843,62.4158,33572.0
2016-08-09 10:35:00,99.03,99.04,98.97,99.0,22244.0,62.4158,62.4221,62.378,62.3969,22244.0
2016-08-09 10:40:00,99.0,99.07,99.0,99.06,18461.0,62.3969,62.441,62.3969,62.4347,18461.0
2016-08-09 10:45:00,99.07,99.07,99.01,99.06,34297.0,62.441,62.441,62.4032,62.4347,34297.0
2016-08-09 10:50:00,99.06,99.06,99.01,99.02,22594.0,62.4347,62.4347,62.4032,62.4095,22594.0
2016-08-09 10:55:00,99.02,99.14,99.01,99.1,40497.0,62.4095,62.4852,62.4032,62.46,40497.0
2016-08-09 11:00:00,99.1,99.11,99.07,99.07,25747.0,62.46,62.4663,62.441,62.441,25747.0
2016-08-09 11:05:00,99.07,99.1,99.04,99.08,23048.0,62.441,62.46,62.4221,62.4474,23048.0
2016-08-09 11:10:00,99.08,99.12,99.06,99.11,18550.0,62.4474,62.4726,62.4347,62.4663,18550.0
2016-08-09 11:15:00,99.11,99.13,99.06,99.06,14632.0,62.4663,62.4789,62.4347,62.4347,14632.0
2016-08-09 11:20:00,99.07,99.08,99.03,99.08,18804.0,62.441,62.4474,62.4158,62.4474,18804.0
2016-08-09 11:25:00,99.07,99.08,99.04,99.05,18705.0,62.441,62.4474,62.4221,62.4284,18705.0
2016-08-09 11:30:00,99.04,99.21,99.04,99.2,29806.0,62.4221,62.5293,62.4221,62.523,29806.0
2016-08-09 11:35:00,99.19,99.19,99.12,99.13,30003.0,62.5167,62.5167,62.4726,62.4789,30003.0
2016-08-09 11:40:00,99.15,99.16,99.08,99.1,21487.0,62.4915,62.4978,62.4474,62.46,21487.0
2016-08-09 11:45:00,99.1,99.23,99.09,99.22,18772.0,62.46,62.5419,62.4537,62.5356,18772.0
2016-08-09 11:50:00,99.22,99.22,99.11,99.14,12206.0,62.5356,62.5356,62.4663,62.4852,12206.0
2016-08-09 11:55:00,99.13,99.14,99.07,99.1,21375.0,62.4789,62.4852,62.441,62.46,21375.0
2016-08-09 12:00:00,99.09,99.14,99.09,99.13,17106.0,62.4537,62.4852,62.4537,62.4789,17106.0
2016-08-09 12:05:00,99.14,99.16,99.09,99.09,19399.0,62.4852,62.4978,62.4537,62.4537,19399.0
2016-08-09 12:10:00,99.09,99.1,99.05,99.05,19934.0,62.4537,62.46,62.4284,62.4284,19934.0
2016-08-09 12:15:00,99.06,99.11,99.04,99.08,18470.0,62.4347,62.4663,62.4221,62.4474,18470.0
2016-08-09 12:20:00,99.08,99.11,99.0,99.02,19291.0,62.4474,62.4663,62.3969,62.4095,19291.0
2016-08-09 12:25:00,99.02,99.06,99.0,99.04,12715.0,62.4095,62.4347,62.3969,62.4221,12715.0
2016-08-09 12:30:00,99.05,99.05,99.01,99.04,15841.0,62.4284,62.4284,62.4032,62.4221,15841.0
2016-08-09 12:35:00,99.04,99.08,99.03,99.07,15176.0,62.4221,62.4474,62.4158,62.441,15176.0
2016-08-09 12:40:00,99.07,99.07,99.02,99.02,27936.0,62.441,62.441,62.4095,62.4095,27936.0
2016-08-09 12:45:00,99.03,99.03,98.93,98.95,21594.0,62.4158,62.4158,62.3528,62.3654,21594.0
2016-08-09 12:50:00,98.94,98.97,98.9,98.97,19298.0,62.3591,62.378,62.3339,62.378,19298.0
2016-08-09 12:55:00,98.96,98.98,98.94,98.96,12114.0,62.3717,62.3843,62.3591,62.3717,12114.0
2016-08-09 13:00:00,98.96,98.96,98.92,98.94,12891.0,62.3717,62.3717,62.3465,62.3591,12891.0
2016-08-09 13:05:00,98.94,98.98,98.91,98.97,12787.0,62.3591,62.3843,62.3402,62.378,12787.0
2016-08-09 13:10:00,98.98,99.02,98.96,98.96,21107.0,62.3843,62.4095,62.3717,62.3717,21107.0
2016-08-09 13:15:00,98.96,98.97,98.92,98.93,16812.0,62.3717,62.378,62.3465,62.3528,16812.0
2016-08-09 13:20:00,98.94,98.96,98.92,98.92,15279.0,62.3591,62.3717,62.3465,62.3465,15279.0
2016-08-09 13:25:00,98.92,98.95,98.91,98.93,15166.0,62.3465,62.3654,62.3402,62.3528,15166.0
2016-08-09 13:30:00,98.94,98.94,98.89,98.89,26123.0,62.3591,62.3591,62.3276,62.3276,26123.0
2016-08-09 13:35:00,98.9,98.92,98.85,98.86,21311.0,62.3339,62.3465,62.3024,62.3087,21311.0
2016-08-09 13:40:00,98.87,98.89,98.76,98.77,27835.0,62.315,62.3276,62.2457,62.252,27835.0
2016-08-09 13:45:00,98.79,98.8,98.74,98.79,36493.0,62.2646,62.2709,62.2331,62.2646,36493.0
2016-08-09 13:50:00,98.79,98.82,98.74,98.79,34879.0,62.2646,62.2835,62.2331,62.2646,34879.0
2016-08-09 13:55:00,98.79,98.87,98.75,98.85,24857.0,62.2646,62.315,62.2394,62.3024,24857.0
2016-08-09 14:00:00,98.84,98.86,98.73,98.73,42780.0,62.2961,62.3087,62.2268,62.2268,42780.0
2016-08-09 14:05:00,98.73,98.82,98.72,98.82,13173.0,62.2268,62.2835,62.2205,62.2835,13173.0
2016-08-09 14:10:00,98.81,98.83,98.75,98.75,18002.0,62.2772,62.2898,62.2394,62.2394,18002.0
2016-08-09 14:15:00,98.76,98.82,98.73,98.8,20878.0,62.2457,62.2835,62.2268,62.2709,20878.0
2016-08-09 14:20:00,98.8,98.82,98.73,98.74,23731.0,62.2709,62.2835,62.2268,62.2331,23731.0
2016-08-09 14:25:00,98.75,98.76,98.71,98.72,21433.0,62.2394,62.2457,62.2142,62.2205,21433.0
2016-08-09 14:30:00,98.72,98.74,98.59,98.62,23320.0,62.2205,62.2331,62.1385,62.1574,23320.0
2016-08-09 14:35:00,98.62,98.68,98.61,98.63,24634.0,62.1574,62.1952,62.1511,62.1637,24634.0
2016-08-09 14:40:00,98.63,98.63,98.57,98.62,22239.0,62.1637,62.1637,62.1259,62.1574,22239.0
2016-08-09 14:45:00,98.63,98.68,98.6,98.61,15936.0,62.1637,62.1952,62.1448,62.1511,15936.0
2016-08-09 14:50:00,98.62,98.63,98.58,98.62,28403.0,62.1574,62.1637,62.1322,62.1574,28403.0
2016-08-09 14:55:00,98.61,98.64,98.58,98.6,19918.0,62.1511,62.17,62.1322,62.1448,19918.0
2016-08-09 15:00:00,98.61,98.65,98.59,98.61,26322.0,62.1511,62.1763,62.1385,62.1511,26322.0
2016-08-09 15:05:00,98.6,98.64,98.58,98.58,27922.0,62.1448,62.17,62.1322,62.1322,27922.0
2016-08-09 15:10:00,98.58,98.6,98.54,98.55,29758.0,62.1322,62.1448,62.107,62.1133,29758.0
2016-08-09 15:15:00,98.54,98.57,98.54,98.55,30477.0,62.107,62.1259,62.107,62.1133,30477.0
2016-08-09 15:20:00,98.55,98.62,98.54,98.58,31350.0,62.1133,62.1574,62.107,62.1322,31350.0
2016-08-09 15:25:00,98.59,98.64,98.58,98.6,40356.0,62.1385,62.17,62.1322,62.1448,40356.0
2016-08-09 15:30:00,98.61,98.64,98.56,98.57,66924.0,62.1511,62.17,62.1196,62.1259,66924.0
2016-08-09 15:35:00,98.57,98.62,98.56,98.59,72606.0,62.1259,62.1574,62.1196,62.1385,72606.0
2016-08-09 15:40:00,98.59,98.64,98.57,98.59,72121.0,62.1385,62.17,62.1259,62.1385,72121.0
2016-08-09 15:45:00,98.59,98.64,98.58,98.63,107777.0,62.1385,62.17,62.1322,62.1637,107777.0
2016-08-09 15:50:00,98.63,98.63,98.58,98.6,145966.0,62.1637,62.1637,62.1322,62.1448,145966.0
2016-08-09 15:55:00,98.61,98.69,98.39,98.4,577719.0,62.1511,62.2015,62.0125,62.0188,577719.0
2016-08-10 09:30:00,98.9,99.64,98.7,99.58,147653.0,62.3339,62.8003,62.2078,62.7625,147653.0
2016-08-10 09:35:00,99.57,99.87,99.55,99.75,97411.0,62.7562,62.9453,62.7436,62.8696,97411.0
2016-08-10 09:40:00,99.73,99.8,99.68,99.72,31182.0,62.857,62.9011,62.8255,62.8507,31182.0
2016-08-10 09:45:00,99.71,99.81,99.53,99.59,60432.0,62.8444,62.9075,62.731,62.7688,60432.0
2016-08-10 09:50:00,99.58,99.58,99.42,99.49,30176.0,62.7625,62.7625,62.6616,62.7058,30176.0
2016-08-10 09:55:00,99.48,99.55,99.38,99.4,27053.0,62.6995,62.7436,62.6364,62.649,27053.0
2016-08-10 10:00:00,99.39,99.4,99.3,99.3,44322.0,62.6427,62.649,62.586,62.586,44322.0
2016-08-10 10:05:00,99.3,99.4,99.23,99.34,44510.0,62.586,62.649,62.5419,62.6112,44510.0
2016-08-10 10:10:00,99.34,99.34,99.11,99.15,55109.0,62.6112,62.6112,62.4663,62.4915,55109.0
2016-08-10 10:15:00,99.16,99.35,99.15,99.35,17364.0,62.4978,62.6175,62.4915,62.6175,17364.0
2016-08-10 10:20:00,99.34,99.43,99.31,99.42,17958.0,62.6112,62.6679,62.5923,62.6616,17958.0
2016-08-10 10:25:00,99.41,99.49,99.39,99.44,15187.0,62.6553,62.7058,62.6427,62.6743,15187.0
2016-08-10 10:30:00,99.43,99.49,99.32,99.32,28957.0,62.6679,62.7058,62.5986,62.5986,28957.0
2016-08-10 10:35:00,99.32,99.36,99.19,99.2,31163.0,62.5986,62.6238,62.5167,62.523,31163.0
2016-08-10 10:40:00,99.2,99.24,99.16,99.24,21975.0,62.523,62.5482,62.4978,62.5482,21975.0
2016-08-10 10:45:00,99.26,99.27,99.19,99.22,30656.0,62.5608,62.5671,62.5167,62.5356,30656.0
2016-08-10 10:50:00,99.22,99.26,99.17,99.22,28261.0,62.5356,62.5608,62.5041,62.5356,28261.0
2016-08-10 10:55:00,99.21,99.23,99.14,99.22,454847.0,62.5293,62.5419,62.4852,62.5356,454847.0
2016-08-10 11:00:00,99.23,99.4,99.23,99.4,40987.0,62.5419,62.649,62.5419,62.649,40987.0
2016-08-10 11:05:00,99.41,99.48,99.33,99.44,17310.0,62.6553,62.6995,62.6049,62.6743,17310.0
2016-08-10 11:10:00,99.44,99.46,99.37,99.46,19773.0,62.6743,62.6869,62.6301,62.6869,19773.0
2016-08-10 11:15:00,99.47,99.47,99.36,99.42,20398.0,62.6932,62.6932,62.6238,62.6616,20398.0
2016-08-10 11:20:00,99.41,99.44,99.37,99.43,14490.0,62.6553,62.6743,62.6301,62.6679,14490.0
2016-08-10 11:25:00,99.43,99.45,99.37,99.41,15963.0,62.6679,62.6806,62.6301,62.6553,15963.0
2016-08-10 11:30:00,99.41,99.5,99.41,99.47,20260.0,62.6553,62.7121,62.6553,62.6932,20260.0
2016-08-10 11:35:00,99.47,99.48,99.45,99.45,20618.0,62.6932,62.6995,62.6806,62.6806,20618.0
2016-08-10 11:40:00,99.45,99.48,99.42,99.45,21648.0,62.6806,62.6995,62.6616,62.6806,21648.0
2016-08-10 11:45:00,99.44,99.47,99.41,99.44,18041.0,62.6743,62.6932,62.6553,62.6743,18041.0
2016-08-10 11:50:00,99.43,99.47,99.37,99.4,27419.0,62.6679,62.6932,62.6301,62.649,27419.0
2016-08-10 11:55:00,99.41,99.45,99.31,99.31,42104.0,62.6553,62.6806,62.5923,62.5923,42104.0
2016-08-10 12:00:00,99.31,99.43,99.3,99.4,37901.0,62.5923,62.6679,62.586,62.649,37901.0
2016-08-10 12:05:00,99.4,99.42,99.36,99.39,14264.0,62.649,62.6616,62.6238,62.6427,14264.0
2016-08-10 12:10:00,99.4,99.46,99.39,99.44,19085.0,62.649,62.6869,62.6427,62.6743,19085.0
2016-08-10 12:15:00,99.44,99.45,99.41,99.41,11933.0,62.6743,62.6806,62.6553,62.6553,11933.0
2016-08-10 12:20:00,99.42,99.43,99.39,99.42,18616.0,62.6616,62.6679,62.6427,62.6616,18616.0
2016-08-10 12:25:00,99.42,99.42,99.37,99.4,12037.0,62.6616,62.6616,62.6301,62.649,12037.0
2016-08-10 12:30:00,99.4,99.41,99.33,99.33,12635.0,62.649,62.6553,62.6049,62.6049,12635.0
2016-08-10 12:35:00,99.34,99.37,99.31,99.36,15989.0,62.6112,62.6301,62.5923,62.6238,15989.0
2016-08-10 12:40:00,99.37,99.37,99.32,99.34,9728.0,62.6301,62.6301,62.5986,62.6112,9728.0
2016-08-10 12:45:00,99.34,99.38,99.33,99.36,12804.0,62.6112,62.6364,62.6049,62.6238,12804.0
2016-08-10 12:50:00,99.35,99.42,99.35,99.4,8239.0,62.6175,62.6616,62.6175,62.649,8239.0
2016-08-10 12:55:00,99.4,99.46,99.4,99.4,12952.0,62.649,62.6869,62.649,62.649,12952.0
2016-08-10 13:00:00,99.39,99.44,99.38,99.41,14101.0,62.6427,62.6743,62.6364,62.6553,14101.0
2016-08-10 13:05:00,99.41,99.43,99.39,99.42,14863.0,62.6553,62.6679,62.6427,62.6616,14863.0
2016-08-10 13:10:00,99.41,99.41,99.39,99.4,7940.0,62.6553,62.6553,62.6427,62.649,7940.0
2016-08-10 13:15:00,99.41,99.42,99.35,99.38,15510.0,62.6553,62.6616,62.6175,62.6364,15510.0
2016-08-10 13:20:00,99.38,99.38,99.31,99.33,30048.0,62.6364,62.6364,62.5923,62.6049,30048.0
2016-08-10 13:25:00,99.33,99.35,99.31,99.34,23497.0,62.6049,62.6175,62.5923,62.6112,23497.0
2016-08-10 13:30:00,99.34,99.36,99.3,99.32,14499.0,62.6112,62.6238,62.586,62.5986,14499.0
2016-08-10 13:35:00,99.31,99.37,99.3,99.32,12747.0,62.5923,62.6301,62.586,62.5986,12747.0
2016-08-10 13:40:00,99.32,99.4,99.32,99.36,18939.0,62.5986,62.649,62.5986,62.6238,18939.0
2016-08-10 13:45:00,99.37,99.39,99.34,99.35,16039.0,62.6301,62.6427,62.6112,62.6175,16039.0
2016-08-10 13:50:00,99.35,99.39,99.33,99.39,19508.0,62.6175,62.6427,62.6049,62.6427,19508.0
2016-08-10 13:55:00,99.38,99.38,99.25,99.27,16377.0,62.6364,62.6364,62.5545,62.5671,16377.0
2016-08-10 14:00:00,99.27,99.31,99.26,99.29,16383.0,62.5671,62.5923,62.5608,62.5797,16383.0
2016-08-10 14:05:00,99.27,99.3,99.19,99.22,19154.0,62.5671,62.586,62.5167,62.5356,19154.0
2016-08-10 14:10:00,99.23,99.28,99.2,99.21,18775.0,62.5419,62.5734,62.523,62.5293,18775.0
2016-08-10 14:15:00,99.22,99.22,99.1,99.11,17378.0,62.5356,62.5356,62.46,62.4663,17378.0
2016-08-10 14:20:00,99.12,99.15,99.09,99.14,16047.0,62.4726,62.4915,62.4537,62.4852,16047.0
2016-08-10 14:25:00,99.15,99.15,99.02,99.08,21076.0,62.4915,62.4915,62.4095,62.4474,21076.0
2016-08-10 14:30:00,99.09,99.12,99.04,99.04,20791.0,62.4537,62.4726,62.4221,62.4221,20791.0
2016-08-10 14:35:00,99.04,99.1,99.03,99.09,14318.0,62.4221,62.46,62.4158,62.4537,14318.0
2016-08-10 14:40:00,99.08,99.13,99.06,99.08,34181.0,62.4474,62.4789,62.4347,62.4474,34181.0
2016-08-10 14:45:00,99.08,99.12,99.04,99.12,17731.0,62.4474,62.4726,62.4221,62.4726,17731.0
2016-08-10 14:50:00,99.12,99.13,99.07,99.07,18442.0,62.4726,62.4789,62.441,62.441,18442.0
2016-08-10 14:55:00,99.08,99.12,99.06,99.1,16507.0,62.4474,62.4726,62.4347,62.46,16507.0
2016-08-10 15:00:00,99.11,99.12,99.07,99.12,17858.0,62.4663,62.4726,62.441,62.4726,17858.0
2016-08-10 15:05:00,99.12,99.16,99.1,99.15,18290.0,62.4726,62.4978,62.46,62.4915,18290.0
2016-08-10 15:10:00,99.15,99.2,99.13,99.2,18046.0,62.4915,62.523,62.4789,62.523,18046.0
2016-08-10 15:15:00,99.21,99.24,99.16,99.21,24294.0,62.5293,62.5482,62.4978,62.5293,24294.0
2016-08-10 15:20:00,99.21,99.33,99.21,99.31,25445.0,62.5293,62.6049,62.5293,62.5923,25445.0
2016-08-10 15:25:00,99.31,99.35,99.28,99.32,22313.0,62.5923,62.6175,62.5734,62.5986,22313.0
2016-08-10 15:30:00,99.33,99.34,99.28,99.3,31040.0,62.6049,62.6112,62.5734,62.586,31040.0
2016-08-10 15:35:00,99.31,99.32,99.24,99.27,29551.0,62.5923,62.5986,62.5482,62.5671,29551.0
2016-08-10 15:40:00,99.27,99.32,99.23,99.26,36699.0,62.5671,62.5986,62.5419,62.5608,36699.0
2016-08-10 15:45:00,99.25,99.3,99.23,99.24,38156.0,62.5545,62.586,62.5419,62.5482,38156.0
2016-08-10 15:50:00,99.23,99.27,99.22,99.27,41925.0,62.5419,62.5671,62.5356,62.5671,41925.0
2016-08-10 15:55:00,99.27,99.35,99.16,99.17,296874.0,62.5671,62.6175,62.4978,62.5041,296874.0
2016-08-11 09:30:00,99.49,99.92,99.49,99.89,94785.0,62.7058,62.9768,62.7058,62.9579,94785.0
2016-08-11 09:35:00,99.91,99.92,99.76,99.8,18793.0,62.9705,62.9768,62.8759,62.9011,18793.0
2016-08-11 09:40:00,99.77,99.79,99.55,99.59,28297.0,62.8822,62.8948,62.7436,62.7688,28297.0
2016-08-11 09:45:00,99.61,99.63,99.53,99.57,21547.0,62.7814,62.794,62.731,62.7562,21547.0
2016-08-11 09:50:00,99.54,99.68,99.52,99.65,20250.0,62.7373,62.8255,62.7247,62.8066,20250.0
2016-08-11 09:55:00,99.64,99.67,99.54,99.54,20209.0,62.8003,62.8192,62.7373,62.7373,20209.0
2016-08-11 10:00:00,99.53,99.61,99.48,99.5,23463.0,62.731,62.7814,62.6995,62.7121,23463.0
2016-08-11 10:05:00,99.49,99.49,99.34,99.34,22040.0,62.7058,62.7058,62.6112,62.6112,22040.0
2016-08-11 10:10:00,99.36,99.41,99.31,99.41,18521.0,62.6238,62.6553,62.5923,62.6553,18521.0
2016-08-11 10:15:00,99.39,99.53,99.36,99.52,20165.0,62.6427,62.731,62.6238,62.7247,20165.0
2016-08-11 10:20:00,99.52,99.52,99.43,99.45,15727.0,62.7247,62.7247,62.6679,62.6806,15727.0
2016-08-11 10:25:00,99.44,99.49,99.43,99.48,22807.0,62.6743,62.7058,62.6679,62.6995,22807.0
2016-08-11 10:30:00,99.48,99.5,99.4,99.42,24269.0,62.6995,62.7121,62.649,62.6616,24269.0
2016-08-11 10:35:00,99.41,99.51,99.4,99.49,145325.0,62.6553,62.7184,62.649,62.7058,145325.0
2016-08-11 10:40:00,99.49,99.57,99.48,99.49,21221.0,62.7058,62.7562,62.6995,62.7058,21221.0
2016-08-11 10:45:00,99.48,99.5,99.43,99.45,15592.0,62.6995,62.7121,62.6679,62.6806,15592.0
2016-08-11 10:50:00,99.45,99.49,99.4,99.42,19646.0,62.6806,62.7058,62.649,62.6616,19646.0
2016-08-11 10:55:00,99.43,99.45,99.36,99.38,12519.0,62.6679,62.6806,62.6238,62.6364,12519.0
2016-08-11 11:00:00,99.38,99.44,99.37,99.38,23473.0,62.6364,62.6743,62.6301,62.6364,23473.0
2016-08-11 11:05:00,99.39,99.42,99.37,99.4,43858.0,62.6427,62.6616,62.6301,62.649,43858.0
2016-08-11 11:10:00,99.4,99.41,99.29,99.31,16837.0,62.649,62.6553,62.5797,62.5923,16837.0
2016-08-11 11:15:00,99.32,99.35,99.3,99.34,15986.0,62.5986,62.6175,62.586,62.6112,15986.0
2016-08-11 11:20:00,99.35,99.35,99.29,99.33,22306.0,62.6175,62.6175,62.5797,62.6049,22306.0
2016-08-11 11:25:00,99.34,99.34,99.24,99.31,20911.0,62.6112,62.6112,62.5482,62.5923,20911.0
2016-08-11 11:30:00,99.31,99.5,99.31,99.5,15974.0,62.5923,62.7121,62.5923,62.7121,15974.0
2016-08-11 11:35:00,99.5,99.51,99.34,99.36,19346.0,62.7121,62.7184,62.6112,62.6238,19346.0
2016-08-11 11:40:00,99.35,99.37,99.31,99.36,8814.0,62.6175,62.6301,62.5923,62.6238,8814.0
2016-08-11 11:45:00,99.37,99.38,99.34,99.35,9273.0,62.6301,62.6364,62.6112,62.6175,9273.0
2016-08-11 11:50:00,99.35,99.38,99.3,99.31,9600.0,62.6175,62.6364,62.586,62.5923,9600.0
2016-08-11 11:55:00,99.3,99.31,99.27,99.29,18327.0,62.586,62.5923,62.5671,62.5797,18327.0
2016-08-11 12:00:00,99.28,99.32,99.25,99.26,11900.0,62.5734,62.5986,62.5545,62.5608,11900.0
2016-08-11 12:05:00,99.25,99.26,99.2,99.24,11704.0,62.5545,62.5608,62.523,62.5482,11704.0
2016-08-11 12:10:00,99.23,99.25,99.15,99.15,19949.0,62.5419,62.5545,62.4915,62.4915,19949.0
2016-08-11 12:15:00,99.15,99.19,99.13,99.13,17728.0,62.4915,62.5167,62.4789,62.4789,17728.0
2016-08-11 12:20:00,99.13,99.16,99.11,99.14,28546.0,62.4789,62.4978,62.4663,62.4852,28546.0
2016-08-11 12:25:00,99.14,99.14,99.09,99.11,19234.0,62.4852,62.4852,62.4537,62.4663,19234.0
2016-08-11 12:30:00,99.11,99.19,99.1,99.14,13956.0,62.4663,62.5167,62.46,62.4852,13956.0
2016-08-11 12:35:00,99.12,99.15,99.11,99.13,9881.0,62.4726,62.4915,62.4663,62.4789,9881.0
2016-08-11 12:40:00,99.15,99.15,99.08,99.14,10629.0,62.4915,62.4915,62.4474,62.4852,10629.0
2016-08-11 12:45:00,99.15,99.16,99.11,99.13,7581.0,62.4915,62.4978,62.4663,62.4789,7581.0
2016-08-11 12:50:00,99.13,99.13,99.08,99.08,13810.0,62.4789,62.4789,62.4474,62.4474,13810.0
2016-08-11 12:55:00,99.08,99.13,99.07,99.12,13472.0,62.4474,62.4789,62.441,62.4726,13472.0
2016-08-11 13:00:00,99.12,99.19,99.12,99.17,17424.0,62.4726,62.5167,62.4726,62.5041,17424.0
2016-08-11 13:05:00,99.18,99.25,99.18,99.23,17598.0,62.5104,62.5545,62.5104,62.5419,17598.0
2016-08-11 13:10:00,99.23,99.28,99.22,99.23,14281.0,62.5419,62.5734,62.5356,62.5419,14281.0
2016-08-11 13:15:00,99.22,99.24,99.21,99.23,12130.0,62.5356,62.5482,62.5293,62.5419,12130.0
2016-08-11 13:20:00,99.22,99.29,99.22,99.29,15583.0,62.5356,62.5797,62.5356,62.5797,15583.0
2016-08-11 13:25:00,99.29,99.33,99.24,99.29,14008.0,62.5797,62.6049,62.5482,62.5797,14008.0
2016-08-11 13:30:00,99.28,99.32,99.27,99.27,10810.0,62.5734,62.5986,62.5671,62.5671,10810.0
2016-08-11 13:35:00,99.26,99.26,99.21,99.22,13032.0,62.5608,62.5608,62.5293,62.5356,13032.0
2016-08-11 13:40:00,99.22,99.26,99.18,99.23,18846.0,62.5356,62.5608,62.5104,62.5419,18846.0
2016-08-11 13:45:00,99.22,99.22,99.17,99.18,15259.0,62.5356,62.5356,62.5041,62.5104,15259.0
2016-08-11 13:50:00,99.18,99.21,99.15,99.17,14321.0,62.5104,62.5293,62.4915,62.5041,14321.0
2016-08-11 13:55:00,99.16,99.16,99.1,99.13,19802.0,62.4978,62.4978,62.46,62.4789,19802.0
2016-08-11 14:00:00,99.13,99.2,99.11,99.2,15627.0,62.4789,62.523,62.4663,62.523,15627.0
2016-08-11 14:05:00,99.19,99.23,99.14,99.17,15423.0,62.5167,62.5419,62.4852,62.5041,15423.0
2016-08-11 14:10:00,99.18,99.19,99.14,99.16,20427.0,62.5104,62.5167,62.4852,62.4978,20427.0
2016-08-11 14:15:00,99.16,99.18,99.14,99.17,32377.0,62.4978,62.5104,62.4852,62.5041,32377.0
2016-08-11 14:20:00,99.17,99.17,99.1,99.12,25632.0,62.5041,62.5041,62.46,62.4726,25632.0
2016-08-11 14:25:00,99.12,99.15,99.11,99.12,17741.0,62.4726,62.4915,62.4663,62.4726,17741.0
2016-08-11 14:30:00,99.13,99.14,99.1,99.14,18106.0,62.4789,62.4852,62.46,62.4852,18106.0
2016-08-11 14:35:00,99.14,99.16,99.09,99.09,23604.0,62.4852,62.4978,62.4537,62.4537,23604.0
2016-08-11 14:40:00,99.09,99.1,99.06,99.09,15688.0,62.4537,62.46,62.4347,62.4537,15688.0
2016-08-11 14:45:00,99.09,99.11,99.08,99.09,25276.0,62.4537,62.4663,62.4474,62.4537,25276.0
2016-08-11 14:50:00,99.09,99.12,99.07,99.08,25252.0,62.4537,62.4726,62.441,62.4474,25252.0
2016-08-11 14:55:00,99.08,99.11,99.0,99.08,41480.0,62.4474,62.4663,62.3969,62.4474,41480.0
2016-08-11 15:00:00,99.08,99.11,99.07,99.07,19986.0,62.4474,62.4663,62.441,62.441,19986.0
2016-08-11 15:05:00,99.07,99.11,99.05,99.07,22998.0,62.441,62.4663,62.4284,62.441,22998.0
2016-08-11 15:10:00,99.08,99.08,99.01,99.02,27842.0,62.4474,62.4474,62.4032,62.4095,27842.0
2016-08-11 15:15:00,99.03,99.06,99.0,99.06,26464.0,62.4158,62.4347,62.3969,62.4347,26464.0
2016-08-11 15:20:00,99.06,99.06,99.03,99.06,22496.0,62.4347,62.4347,62.4158,62.4347,22496.0
2016-08-11 15:25:00,99.06,99.07,99.02,99.05,34046.0,62.4347,62.441,62.4095,62.4284,34046.0
2016-08-11 15:30:00,99.05,99.07,99.03,99.07,24455.0,62.4284,62.441,62.4158,62.441,24455.0
2016-08-11 15:35:00,99.08,99.08,99.03,99.04,40230.0,62.4474,62.4474,62.4158,62.4221,40230.0
2016-08-11 15:40:00,99.03,99.05,98.98,99.03,84562.0,62.4158,62.4284,62.3843,62.4158,84562.0
2016-08-11 15:45:00,99.04,99.1,99.02,99.09,77115.0,62.4221,62.46,62.4095,62.4537,77115.0
2016-08-11 15:50:00,99.09,99.1,99.07,99.08,60203.0,62.4537,62.46,62.441,62.4474,60203.0
2016-08-11 15:55:00,99.07,99.08,98.83,98.87,369924.0,62.441,62.4474,62.2898,62.315,369924.0
2016-08-12 09:30:00,99.53,99.97,99.34,99.9,160658.0,62.731,63.0083,62.6112,62.9642,160658.0
2016-08-12 09:35:00,99.92,99.93,99.65,99.65,32984.0,62.9768,62.9831,62.8066,62.8066,32984.0
2016-08-12 09:40:00,99.7,99.7,99.49,99.59,34285.0,62.8381,62.8381,62.7058,62.7688,34285.0
2016-08-12 09:45:00,99.59,99.64,99.48,99.53,27891.0,62.7688,62.8003,62.6995,62.731,27891.0
2016-08-12 09:50:00,99.52,99.53,99.32,99.44,27010.0,62.7247,62.731,62.5986,62.6743,27010.0
2016-08-12 09:55:00,99.47,99.62,99.44,99.61,19287.0,62.6932,62.7877,62.6743,62.7814,19287.0
2016-08-12 10:00:00,99.6,99.62,99.48,99.58,25937.0,62.7751,62.7877,62.6995,62.7625,25937.0
2016-08-12 10:05:00,99.57,99.61,99.53,99.6,28766.0,62.7562,62.7814,62.731,62.7751,28766.0
2016-08-12 10:10:00,99.59,99.66,99.51,99.63,34276.0,62.7688,62.8129,62.7184,62.794,34276.0
2016-08-12 10:15:00,99.64,99.69,99.61,99.66,20737.0,62.8003,62.8318,62.7814,62.8129,20737.0
2016-08-12 10:20:00,99.65,99.73,99.6,99.68,37738.0,62.8066,62.857,62.7751,62.8255,37738.0
2016-08-12 10:25:00,99.68,99.73,99.67,99.68,23445.0,62.8255,62.857,62.8192,62.8255,23445.0
2016-08-12 10:30:00,99.69,99.7,99.53,99.53,24194.0,62.8318,62.8381,62.731,62.731,24194.0
2016-08-12 10:35:00,99.52,99.52,99.48,99.49,23628.0,62.7247,62.7247,62.6995,62.7058,23628.0
2016-08-12 10:40:00,99.5,99.57,99.49,99.57,23359.0,62.7121,62.7562,62.7058,62.7562,23359.0
2016-08-12 10:45:00,99.57,99.58,99.54,99.54,15181.0,62.7562,62.7625,62.7373,62.7373,15181.0
2016-08-12 10:50:00,99.55,99.55,99.5,99.54,14419.0,62.7436,62.7436,62.7121,62.7373,14419.0
2016-08-12 10:55:00,99.54,99.54,99.47,99.5,9056.0,62.7373,62.7373,62.6932,62.7121,9056.0
2016-08-12 11:00:00,99.5,99.53,99.49,99.5,13452.0,62.7121,62.731,62.7058,62.7121,13452.0
2016-08-12 11:05:00,99.51,99.52,99.48,99.48,17108.0,62.7184,62.7247,62.6995,62.6995,17108.0
2016-08-12 11:10:00,99.48,99.53,99.46,99.47,20866.0,62.6995,62.731,62.6869,62.6932,20866.0
2016-08-12 11:15:00,99.47,99.48,99.43,99.44,27080.0,62.6932,62.6995,62.6679,62.6743,27080.0
2016-08-12 11:20:00,99.44,99.44,99.38,99.39,25830.0,62.6743,62.6743,62.6364,62.6427,25830.0
2016-08-12 11:25:00,99.39,99.4,99.37,99.38,16431.0,62.6427,62.649,62.6301,62.6364,16431.0
2016-08-12 11:30:00,99.38,99.38,99.36,99.36,14498.0,62.6364,62.6364,62.6238,62.6238,14498.0
2016-08-12 11:35:00,99.36,99.37,99.35,99.36,9796.0,62.6238,62.6301,62.6175,62.6238,9796.0
2016-08-12 11:40:00,99.37,99.43,99.34,99.36,30866.0,62.6301,62.6679,62.6112,62.6238,30866.0
2016-08-12 11:45:00,99.37,99.37,99.33,99.34,28704.0,62.6301,62.6301,62.6049,62.6112,28704.0
2016-08-12 11:50:00,99.34,99.37,99.31,99.34,15237.0,62.6112,62.6301,62.5923,62.6112,15237.0
2016-08-12 11:55:00,99.35,99.37,99.32,99.37,15471.0,62.6175,62.6301,62.5986,62.6301,15471.0
2016-08-12 12:00:00,99.37,99.39,99.33,99.33,25532.0,62.6301,62.6427,62.6049,62.6049,25532.0
2016-08-12 12:05:00,99.33,99.33,99.22,99.27,19022.0,62.6049,62.6049,62.5356,62.5671,19022.0
2016-08-12 12:10:00,99.28,99.29,99.24,99.27,12151.0,62.5734,62.5797,62.5482,62.5671,12151.0
2016-08-12 12:15:00,99.26,99.35,99.2,99.3,24829.0,62.5608,62.6175,62.523,62.586,24829.0
2016-08-12 12:20:00,99.3,99.35,99.27,99.33,15330.0,62.586,62.6175,62.5671,62.6049,15330.0
2016-08-12 12:25:00,99.32,99.35,99.26,99.26,25213.0,62.5986,62.6175,62.5608,62.5608,25213.0
2016-08-12 12:30:00,99.27,99.27,99.21,99.21,17237.0,62.5671,62.5671,62.5293,62.5293,17237.0
2016-08-12 12:35:00,99.21,99.23,99.18,99.2,13595.0,62.5293,62.5419,62.5104,62.523,13595.0
2016-08-12 12:40:00,99.2,99.21,99.12,99.12,20684.0,62.523,62.5293,62.4726,62.4726,20684.0
2016-08-12 12:45:00,99.11,99.14,99.1,99.13,13555.0,62.4663,62.4852,62.46,62.4789,13555.0
2016-08-12 12:50:00,99.13,99.14,99.08,99.11,18342.0,62.4789,62.4852,62.4474,62.4663,18342.0
2016-08-12 12:55:00,99.12,99.15,99.11,99.12,13617.0,62.4726,62.4915,62.4663,62.4726,13617.0
2016-08-12 13:00:00,99.12,99.13,99.05,99.05,16667.0,62.4726,62.4789,62.4284,62.4284,16667.0
2016-08-12 13:05:00,99.06,99.06,99.0,99.05,25738.0,62.4347,62.4347,62.3969,62.4284,25738.0
2016-08-12 13:10:00,99.06,99.12,99.05,99.11,13769.0,62.4347,62.4726,62.4284,62.4663,13769.0
2016-08-12 13:15:00,99.1,99.13,99.1,99.12,9559.0,62.46,62.4789,62.46,62.4726,9559.0
2016-08-12 13:20:00,99.12,99.18,99.12,99.16,16577.0,62.4726,62.5104,62.4726,62.4978,16577.0
2016-08-12 13:25:00,99.16,99.18,99.14,99.15,9054.0,62.4978,62.5104,62.4852,62.4915,9054.0
2016-08-12 13:30:00,99.14,99.15,99.07,99.08,10734.0,62.4852,62.4915,62.441,62.4474,10734.0
2016-08-12 13:35:00,99.09,99.1,99.05,99.07,9388.0,62.4537,62.46,62.4284,62.441,9388.0
2016-08-12 13:40:00,99.08,99.08,99.05,99.05,8074.0,62.4474,62.4474,62.4284,62.4284,8074.0
2016-08-12 13:45:00,99.05,99.07,99.0,99.01,37200.0,62.4284,62.441,62.3969,62.4032,37200.0
2016-08-12 13:50:00,99.01,99.07,99.01,99.07,8593.0,62.4032,62.441,62.4032,62.441,8593.0
2016-08-12 13:55:00,99.07,99.1,99.04,99.05,19051.0,62.441,62.46,62.4221,62.4284,19051.0
2016-08-12 14:00:00,99.06,99.06,99.01,99.03,11521.0,62.4347,62.4347,62.4032,62.4158,11521.0
2016-08-12 14:05:00,99.03,99.09,99.01,99.04,15668.0,62.4158,62.4537,62.4032,62.4221,15668.0
2016-08-12 14:10:00,99.04,99.05,99.01,99.03,23769.0,62.4221,62.4284,62.4032,62.4158,23769.0
2016-08-12 14:15:00,99.03,99.06,99.02,99.04,18376.0,62.4158,62.4347,62.4095,62.4221,18376.0
2016-08-12 14:20:00,99.03,99.1,99.03,99.09,22786.0,62.4158,62.46,62.4158,62.4537,22786.0
2016-08-12 14:25:00,99.09,99.1,99.07,99.08,14042.0,62.4537,62.46,62.441,62.4474,14042.0
2016-08-12 14:30:00,99.08,99.08,99.03,99.07,18137.0,62.4474,62.4474,62.4158,62.441,18137.0
2016-08-12 14:35:00,99.06,99.08,99.03,99.07,10291.0,62.4347,62.4474,62.4158,62.441,10291.0
2016-08-12 14:40:00,99.07,99.11,99.05,99.11,12775.0,62.441,62.4663,62.4284,62.4663,12775.0
2016-08-12 14:45:00,99.11,99.21,99.11,99.19,19674.0,62.4663,62.5293,62.4663,62.5167,19674.0
2016-08-12 14:50:00,99.19,99.19,99.15,99.15,18626.0,62.5167,62.5167,62.4915,62.4915,18626.0
2016-08-12 14:55:00,99.15,99.18,99.15,99.17,24693.0,62.4915,62.5104,62.4915,62.5041,24693.0
2016-08-12 15:00:00,99.17,99.21,99.16,99.18,40438.0,62.5041,62.5293,62.4978,62.5104,40438.0
2016-08-12 15:05:00,99.18,99.21,99.15,99.2,21694.0,62.5104,62.5293,62.4915,62.523,21694.0
2016-08-12 15:10:00,99.2,99.2,99.13,99.15,15782.0,62.523,62.523,62.4789,62.4915,15782.0
2016-08-12 15:15:00,99.14,99.18,99.12,99.18,22900.0,62.4852,62.5104,62.4726,62.5104,22900.0
2016-08-12 15:20:00,99.18,99.19,99.13,99.17,18242.0,62.5104,62.5167,62.4789,62.5041,18242.0
2016-08-12 15:25:00,99.17,99.2,99.16,99.19,21990.0,62.5041,62.523,62.4978,62.5167,21990.0
2016-08-12 15:30:00,99.2,99.21,99.17,99.21,43384.0,62.523,62.5293,62.5041,62.5293,43384.0
2016-08-12 15:35:00,99.22,99.24,99.18,99.23,31326.0,62.5356,62.5482,62.5104,62.5419,31326.0
2016-08-12 15:40:00,99.22,99.31,99.21,99.3,47878.0,62.5356,62.5923,62.5293,62.586,47878.0
2016-08-12 15:45:00,99.3,99.33,99.25,99.27,46909.0,62.586,62.6049,62.5545,62.5671,46909.0
2016-08-12 15:50:00,99.27,99.27,99.09,99.1,211433.0,62.5671,62.5671,62.4537,62.46,211433.0
2016-08-12 15:55:00,99.1,99.1,98.98,99.0,486237.0,62.46,62.46,62.3843,62.3969,486237.0
2016-08-15 09:30:00,99.14,99.18,98.73,98.87,93548.0,62.4852,62.5104,62.2268,62.315,93548.0
2016-08-15 09:35:00,98.85,99.03,98.83,98.87,35768.0,62.3024,62.4158,62.2898,62.315,35768.0
2016-08-15 09:40:00,98.85,98.94,98.8,98.82,20594.0,62.3024,62.3591,62.2709,62.2835,20594.0
2016-08-15 09:45:00,98.81,98.9,98.8,98.9,41362.0,62.2772,62.3339,62.2709,62.3339,41362.0
2016-08-15 09:50:00,98.91,98.91,98.8,98.85,38713.0,62.3402,62.3402,62.2709,62.3024,38713.0
2016-08-15 09:55:00,98.85,98.95,98.8,98.95,42634.0,62.3024,62.3654,62.2709,62.3654,42634.0
2016-08-15 10:00:00,98.96,98.97,98.86,98.86,22048.0,62.3717,62.378,62.3087,62.3087,22048.0
2016-08-15 10:05:00,98.86,98.92,98.83,98.86,25981.0,62.3087,62.3465,62.2898,62.3087,25981.0
2016-08-15 10:10:00,98.87,98.93,98.81,98.82,50066.0,62.315,62.3528,62.2772,62.2835,50066.0
2016-08-15 10:15:00,98.83,98.87,98.81,98.82,30712.0,62.2898,62.315,62.2772,62.2835,30712.0
2016-08-15 10:20:00,98.83,98.84,98.73,98.75,31256.0,62.2898,62.2961,62.2268,62.2394,31256.0
2016-08-15 10:25:00,98.78,98.82,98.71,98.73,22843.0,62.2583,62.2835,62.2142,62.2268,22843.0
2016-08-15 10:30:00,98.74,98.9,98.73,98.87,32576.0,62.2331,62.3339,62.2268,62.315,32576.0
2016-08-15 10:35:00,98.88,98.88,98.73,98.74,501665.0,62.3213,62.3213,62.2268,62.2331,501665.0
2016-08-15 10:40:00,98.75,98.86,98.75,98.8,61299.0,62.2394,62.3087,62.2394,62.2709,61299.0
2016-08-15 10:45:00,98.8,98.83,98.68,98.72,55964.0,62.2709,62.2898,62.1952,62.2205,55964.0
2016-08-15 10:50:00,98.72,98.72,98.58,98.59,52174.0,62.2205,62.2205,62.1322,62.1385,52174.0
2016-08-15 10:55:00,98.59,98.71,98.54,98.7,37961.0,62.1385,62.2142,62.107,62.2078,37961.0
2016-08-15 11:00:00,98.7,98.79,98.69,98.73,43673.0,62.2078,62.2646,62.2015,62.2268,43673.0
2016-08-15 11:05:00,98.72,98.75,98.68,98.7,70559.0,62.2205,62.2394,62.1952,62.2078,70559.0
2016-08-15 11:10:00,98.71,98.73,98.69,98.71,22871.0,62.2142,62.2268,62.2015,62.2142,22871.0
2016-08-15 11:15:00,98.71,98.74,98.64,98.71,26666.0,62.2142,62.2331,62.17,62.2142,26666.0
2016-08-15 11:20:00,98.71,98.72,98.7,98.7,19162.0,62.2142,62.2205,62.2078,62.2078,19162.0
2016-08-15 11:25:00,98.7,98.75,98.7,98.7,26466.0,62.2078,62.2394,62.2078,62.2078,26466.0
2016-08-15 11:30:00,98.7,98.75,98.7,98.71,79057.0,62.2078,62.2394,62.2078,62.2142,79057.0
2016-08-15 11:35:00,98.7,98.73,98.69,98.7,33029.0,62.2078,62.2268,62.2015,62.2078,33029.0
2016-08-15 11:40:00,98.7,98.73,98.67,98.7,53719.0,62.2078,62.2268,62.1889,62.2078,53719.0
2016-08-15 11:45:00,98.7,98.73,98.69,98.73,27737.0,62.2078,62.2268,62.2015,62.2268,27737.0
2016-08-15 11:50:00,98.73,98.82,98.7,98.81,191925.0,62.2268,62.2835,62.2078,62.2772,191925.0
2016-08-15 11:55:00,98.82,98.83,98.71,98.71,118260.0,62.2835,62.2898,62.2142,62.2142,118260.0
2016-08-15 12:00:00,98.72,98.75,98.71,98.72,182666.0,62.2205,62.2394,62.2142,62.2205,182666.0
2016-08-15 12:05:00,98.72,98.74,98.7,98.72,70129.0,62.2205,62.2331,62.2078,62.2205,70129.0
2016-08-15 12:10:00,98.71,98.73,98.7,98.73,28663.0,62.2142,62.2268,62.2078,62.2268,28663.0
2016-08-15 12:15:00,98.73,98.75,98.71,98.72,50099.0,62.2268,62.2394,62.2142,62.2205,50099.0
2016-08-15 12:20:00,98.72,98.82,98.71,98.81,91135.0,62.2205,62.2835,62.2142,62.2772,91135.0
2016-08-15 12:25:00,98.81,98.85,98.8,98.84,41214.0,62.2772,62.3024,62.2709,62.2961,41214.0
2016-08-15 12:30:00,98.83,98.84,98.74,98.78,154470.0,62.2898,62.2961,62.2331,62.2583,154470.0
2016-08-15 12:35:00,98.78,98.85,98.77,98.85,40138.0,62.2583,62.3024,62.252,62.3024,40138.0
2016-08-15 12:40:00,98.84,98.91,98.84,98.91,18106.0,62.2961,62.3402,62.2961,62.3402,18106.0
2016-08-15 12:45:00,98.92,98.92,98.84,98.86,49432.0,62.3465,62.3465,62.2961,62.3087,49432.0
2016-08-15 12:50:00,98.86,98.97,98.85,98.94,27984.0,62.3087,62.378,62.3024,62.3591,27984.0
2016-08-15 12:55:00,98.94,98.98,98.93,98.95,21432.0,62.3591,62.3843,62.3528,62.3654,21432.0
2016-08-15 13:00:00,98.95,98.98,98.94,98.97,42907.0,62.3654,62.3843,62.3591,62.378,42907.0
2016-08-15 13:05:00,98.97,98.97,98.94,98.95,19553.0,62.378,62.378,62.3591,62.3654,19553.0
2016-08-15 13:10:00,98.95,98.95,98.72,98.77,234501.0,62.3654,62.3654,62.2205,62.252,234501.0
2016-08-15 13:15:00,98.76,98.76,98.71,98.73,100299.0,62.2457,62.2457,62.2142,62.2268,100299.0
2016-08-15 13:20:00,98.73,98.74,98.69,98.72,49009.0,62.2268,62.2331,62.2015,62.2205,49009.0
2016-08-15 13:25:00,98.71,98.83,98.7,98.78,89964.0,62.2142,62.2898,62.2078,62.2583,89964.0
2016-08-15 13:30:00,98.78,98.78,98.74,98.76,14650.0,62.2583,62.2583,62.2331,62.2457,14650.0
2016-08-15 13:35:00,98.76,98.78,98.73,98.76,20575.0,62.2457,62.2583,62.2268,62.2457,20575.0
2016-08-15 13:40:00,98.76,98.79,98.75,98.76,14174.0,62.2457,62.2646,62.2394,62.2457,14174.0
2016-08-15 13:45:00,98.76,98.78,98.74,98.75,15897.0,62.2457,62.2583,62.2331,62.2394,15897.0
2016-08-15 13:50:00,98.74,98.78,98.72,98.73,14547.0,62.2331,62.2583,62.2205,62.2268,14547.0
2016-08-15 13:55:00,98.73,98.73,98.7,98.71,11406.0,62.2268,62.2268,62.2078,62.2142,11406.0
2016-08-15 14:00:00,98.71,98.73,98.64,98.65,20290.0,62.2142,62.2268,62.17,62.1763,20290.0
2016-08-15 14:05:00,98.64,98.67,98.62,98.67,15300.0,62.17,62.1889,62.1574,62.1889,15300.0
2016-08-15 14:10:00,98.66,98.67,98.55,98.58,51649.0,62.1826,62.1889,62.1133,62.1322,51649.0
2016-08-15 14:15:00,98.58,98.62,98.55,98.61,35038.0,62.1322,62.1574,62.1133,62.1511,35038.0
2016-08-15 14:20:00,98.61,98.65,98.6,98.6,16408.0,62.1511,62.1763,62.1448,62.1448,16408.0
2016-08-15 14:25:00,98.59,98.68,98.58,98.67,20667.0,62.1385,62.1952,62.1322,62.1889,20667.0
2016-08-15 14:30:00,98.67,98.7,98.61,98.62,16292.0,62.1889,62.2078,62.1511,62.1574,16292.0
2016-08-15 14:35:00,98.61,98.7,98.6,98.68,17831.0,62.1511,62.2078,62.1448,62.1952,17831.0
2016-08-15 14:40:00,98.68,98.79,98.67,98.79,40739.0,62.1952,62.2646,62.1889,62.2646,40739.0
2016-08-15 14:45:00,98.78,98.82,98.74,98.8,47411.0,62.2583,62.2835,62.2331,62.2709,47411.0
2016-08-15 14:50:00,98.79,98.79,98.74,98.78,33679.0,62.2646,62.2646,62.2331,62.2583,33679.0
2016-08-15 14:55:00,98.77,98.81,98.73,98.75,20245.0,62.252,62.2772,62.2268,62.2394,20245.0
2016-08-15 15:00:00,98.75,98.78,98.71,98.74,51961.0,62.2394,62.2583,62.2142,62.2331,51961.0
2016-08-15 15:05:00,98.73,98.74,98.7,98.72,25301.0,62.2268,62.2331,62.2078,62.2205,25301.0
2016-08-15 15:10:00,98.71,98.74,98.69,98.71,90518.0,62.2142,62.2331,62.2015,62.2142,90518.0
2016-08-15 15:15:00,98.7,98.72,98.66,98.7,22211.0,62.2078,62.2205,62.1826,62.2078,22211.0
2016-08-15 15:20:00,98.7,98.7,98.68,98.7,27913.0,62.2078,62.2078,62.1952,62.2078,27913.0
2016-08-15 15:25:00,98.69,98.71,98.68,98.7,14264.0,62.2015,62.2142,62.1952,62.2078,14264.0
2016-08-15 15:30:00,98.7,98.73,98.69,98.72,35105.0,62.2078,62.2268,62.2015,62.2205,35105.0
2016-08-15 15:35:00,98.71,98.73,98.69,98.7,32208.0,62.2142,62.2268,62.2015,62.2078,32208.0
2016-08-15 15:40:00,98.7,98.78,98.69,98.73,73238.0,62.2078,62.2583,62.2015,62.2268,73238.0
2016-08-15 15:45:00,98.73,98.75,98.66,98.7,75327.0,62.2268,62.2394,62.1826,62.2078,75327.0
2016-08-15 15:50:00,98.69,98.74,98.63,98.64,110028.0,62.2015,62.2331,62.1637,62.17,110028.0
2016-08-15 15:55:00,98.65,98.66,98.55,98.61,312927.0,62.1763,62.1826,62.1133,62.1511,312927.0
2016-08-16 09:30:00,98.42,98.79,98.4,98.51,55168.0,62.0314,62.2646,62.0188,62.0881,55168.0
2016-08-16 09:35:00,98.49,98.81,98.46,98.73,27290.0,62.0755,62.2772,62.0566,62.2268,27290.0
2016-08-16 09:40:00,98.73,98.73,98.6,98.7,45324.0,62.2268,62.2268,62.1448,62.2078,45324.0
2016-08-16 09:45:00,98.69,98.75,98.64,98.73,81924.0,62.2015,62.2394,62.17,62.2268,81924.0
2016-08-16 09:50:00,98.73,98.79,98.66,98.71,63406.0,62.2268,62.2646,62.1826,62.2142,63406.0
2016-08-16 09:55:00,98.72,98.9,98.7,98.88,112502.0,62.2205,62.3339,62.2078,62.3213,112502.0
2016-08-16 10:00:00,98.89,98.93,98.8,98.9,48180.0,62.3276,62.3528,62.2709,62.3339,48180.0
2016-08-16 10:05:00,98.9,98.94,98.82,98.94,43425.0,62.3339,62.3591,62.2835,62.3591,43425.0
2016-08-16 10:10:00,98.94,99.0,98.92,98.97,30277.0,62.3591,62.3969,62.3465,62.378,30277.0
2016-08-16 10:15:00,98.97,99.06,98.95,99.02,72344.0,62.378,62.4347,62.3654,62.4095,72344.0
2016-08-16 10:20:00,99.02,99.09,98.96,99.07,38922.0,62.4095,62.4537,62.3717,62.441,38922.0
2016-08-16 10:25:00,99.07,99.15,99.05,99.13,39010.0,62.441,62.4915,62.4284,62.4789,39010.0
2016-08-16 10:30:00,99.14,99.2,99.13,99.2,64158.0,62.4852,62.523,62.4789,62.523,64158.0
2016-08-16 10:35:00,99.19,99.36,99.19,99.35,89621.0,62.5167,62.6238,62.5167,62.6175,89621.0
2016-08-16 10:40:00,99.35,99.5,99.34,99.49,73309.0,62.6175,62.7121,62.6112,62.7058,73309.0
2016-08-16 10:45:00,99.5,99.66,99.47,99.61,40891.0,62.7121,62.8129,62.6932,62.7814,40891.0
2016-08-16 10:50:00,99.62,99.64,99.48,99.51,59258.0,62.7877,62.8003,62.6995,62.7184,59258.0
2016-08-16 10:55:00,99.51,99.57,99.48,99.51,43587.0,62.7184,62.7562,62.6995,62.7184,43587.0
2016-08-16 11:00:00,99.51,99.53,99.48,99.51,47913.0,62.7184,62.731,62.6995,62.7184,47913.0
2016-08-16 11:05:00,99.51,99.6,99.5,99.58,51641.0,62.7184,62.7751,62.7121,62.7625,51641.0
2016-08-16 11:10:00,99.58,99.59,99.51,99.54,45037.0,62.7625,62.7688,62.7184,62.7373,45037.0
2016-08-16 11:15:00,99.54,99.57,99.53,99.56,30387.0,62.7373,62.7562,62.731,62.7499,30387.0
2016-08-16 11:20:00,99.57,99.58,99.49,99.5,21182.0,62.7562,62.7625,62.7058,62.7121,21182.0
2016-08-16 11:25:00,99.49,99.53,99.46,99.48,21641.0,62.7058,62.731,62.6869,62.6995,21641.0
2016-08-16 11:30:00,99.48,99.48,99.42,99.46,26154.0,62.6995,62.6995,62.6616,62.6869,26154.0
2016-08-16 11:35:00,99.45,99.49,99.4,99.47,20709.0,62.6806,62.7058,62.649,62.6932,20709.0
2016-08-16 11:40:00,99.47,99.49,99.37,99.41,16892.0,62.6932,62.7058,62.6301,62.6553,16892.0
2016-08-16 11:45:00,99.37,99.44,99.37,99.44,25162.0,62.6301,62.6743,62.6301,62.6743,25162.0
2016-08-16 11:50:00,99.44,99.45,99.4,99.42,15922.0,62.6743,62.6806,62.649,62.6616,15922.0
2016-08-16 11:55:00,99.41,99.41,99.35,99.37,15742.0,62.6553,62.6553,62.6175,62.6301,15742.0
2016-08-16 12:00:00,99.37,99.37,99.3,99.34,25721.0,62.6301,62.6301,62.586,62.6112,25721.0
2016-08-16 12:05:00,99.34,99.39,99.33,99.37,23228.0,62.6112,62.6427,62.6049,62.6301,23228.0
2016-08-16 12:10:00,99.37,99.38,99.34,99.38,12538.0,62.6301,62.6364,62.6112,62.6364,12538.0
2016-08-16 12:15:00,99.37,99.38,99.3,99.3,20200.0,62.6301,62.6364,62.586,62.586,20200.0
2016-08-16 12:20:00,99.3,99.34,99.28,99.34,19638.0,62.586,62.6112,62.5734,62.6112,19638.0
2016-08-16 12:25:00,99.34,99.36,99.29,99.36,21547.0,62.6112,62.6238,62.5797,62.6238,21547.0
2016-08-16 12:30:00,99.35,99.36,99.29,99.33,16258.0,62.6175,62.6238,62.5797,62.6049,16258.0
2016-08-16 12:35:00,99.33,99.33,99.26,99.31,24532.0,62.6049,62.6049,62.5608,62.5923,24532.0
2016-08-16 12:40:00,99.31,99.33,99.28,99.3,15563.0,62.5923,62.6049,62.5734,62.586,15563.0
2016-08-16 12:45:00,99.29,99.34,99.28,99.33,15849.0,62.5797,62.6112,62.5734,62.6049,15849.0
2016-08-16 12:50:00,99.34,99.34,99.3,99.31,12206.0,62.6112,62.6112,62.586,62.5923,12206.0
2016-08-16 12:55:00,99.31,99.32,99.27,99.29,16089.0,62.5923,62.5986,62.5671,62.5797,16089.0
2016-08-16 13:00:00,99.29,99.31,99.25,99.31,19938.0,62.5797,62.5923,62.5545,62.5923,19938.0
2016-08-16 13:05:00,99.31,99.31,99.24,99.24,17266.0,62.5923,62.5923,62.5482,62.5482,17266.0
2016-08-16 13:10:00,99.25,99.27,99.18,99.18,8803.0,62.5545,62.5671,62.5104,62.5104,8803.0
2016-08-16 13:15:00,99.18,99.23,99.15,99.23,19133.0,62.5104,62.5419,62.4915,62.5419,19133.0
2016-08-16 13:20:00,99.23,99.24,99.2,99.23,23597.0,62.5419,62.5482,62.523,62.5419,23597.0
2016-08-16 13:25:00,99.24,99.27,99.22,99.23,20473.0,62.5482,62.5671,62.5356,62.5419,20473.0
2016-08-16 13:30:00,99.22,99.26,99.21,99.25,11763.0,62.5356,62.5608,62.5293,62.5545,11763.0
2016-08-16 13:35:00,99.25,99.26,99.21,99.25,24061.0,62.5545,62.5608,62.5293,62.5545,24061.0
2016-08-16 13:40:00,99.24,99.24,99.16,99.21,10074.0,62.5482,62.5482,62.4978,62.5293,10074.0
2016-08-16 13:45:00,99.2,99.25,99.19,99.24,35687.0,62.523,62.5545,62.5167,62.5482,35687.0
2016-08-16 13:50:00,99.24,99.27,99.21,99.27,16690.0,62.5482,62.5671,62.5293,62.5671,16690.0
2016-08-16 13:55:00,99.26,99.3,99.25,99.3,14517.0,62.5608,62.586,62.5545,62.586,14517.0
2016-08-16 14:00:00,99.29,99.37,99.28,99.35,27135.0,62.5797,62.6301,62.5734,62.6175,27135.0
2016-08-16 14:05:00,99.34,99.36,99.32,99.35,10470.0,62.6112,62.6238,62.5986,62.6175,10470.0
2016-08-16 14:10:00,99.34,99.37,99.28,99.32,12912.0,62.6112,62.6301,62.5734,62.5986,12912.0
2016-08-16 14:15:00,99.31,99.31,99.2,99.29,20730.0,62.5923,62.5923,62.523,62.5797,20730.0
2016-08-16 14:20:00,99.28,99.31,99.26,99.28,12537.0,62.5734,62.5923,62.5608,62.5734,12537.0
2016-08-16 14:25:00,99.27,99.36,99.25,99.35,15226.0,62.5671,62.6238,62.5545,62.6175,15226.0
2016-08-16 14:30:00,99.34,99.36,99.31,99.31,26568.0,62.6112,62.6238,62.5923,62.5923,26568.0
2016-08-16 14:35:00,99.31,99.33,99.26,99.31,20040.0,62.5923,62.6049,62.5608,62.5923,20040.0
2016-08-16 14:40:00,99.3,99.36,99.3,99.34,10781.0,62.586,62.6238,62.586,62.6112,10781.0
2016-08-16 14:45:00,99.34,99.36,99.31,99.34,11864.0,62.6112,62.6238,62.5923,62.6112,11864.0
2016-08-16 14:50:00,99.34,99.36,99.31,99.36,16381.0,62.6112,62.6238,62.5923,62.6238,16381.0
2016-08-16 14:55:00,99.35,99.39,99.34,99.38,15950.0,62.6175,62.6427,62.6112,62.6364,15950.0
2016-08-16 15:00:00,99.37,99.41,99.36,99.41,23356.0,62.6301,62.6553,62.6238,62.6553,23356.0
2016-08-16 15:05:00,99.4,99.45,99.39,99.45,117074.0,62.649,62.6806,62.6427,62.6806,117074.0
2016-08-16 15:10:00,99.44,99.52,99.44,99.47,46680.0,62.6743,62.7247,62.6743,62.6932,46680.0
2016-08-16 15:15:00,99.48,99.52,99.46,99.52,29318.0,62.6995,62.7247,62.6869,62.7247,29318.0
2016-08-16 15:20:00,99.52,99.53,99.45,99.47,20870.0,62.7247,62.731,62.6806,62.6932,20870.0
2016-08-16 15:25:00,99.48,99.51,99.47,99.5,18110.0,62.6995,62.7184,62.6932,62.7121,18110.0
2016-08-16 15:30:00,99.49,99.5,99.45,99.47,51127.0,62.7058,62.7121,62.6806,62.6932,51127.0
2016-08-16 15:35:00,99.47,99.47,99.39,99.42,45130.0,62.6932,62.6932,62.6427,62.6616,45130.0
2016-08-16 15:40:00,99.42,99.48,99.41,99.45,48513.0,62.6616,62.6995,62.6553,62.6806,48513.0
2016-08-16 15:45:00,99.45,99.47,99.44,99.45,59818.0,62.6806,62.6932,62.6743,62.6806,59818.0
2016-08-16 15:50:00,99.46,99.49,99.44,99.49,74977.0,62.6869,62.7058,62.6743,62.7058,74977.0
2016-08-16 15:55:00,99.49,99.53,99.44,99.48,275188.0,62.7058,62.731,62.6743,62.6995,275188.0
2016-08-17 09:30:00,99.7,100.2,99.7,99.86,133848.0,62.8381,63.1533,62.8381,62.939,133848.0
2016-08-17 09:35:00,99.86,99.89,99.72,99.81,73584.0,62.939,62.9579,62.8507,62.9075,73584.0
2016-08-17 09:40:00,99.77,99.81,99.72,99.72,44542.0,62.8822,62.9075,62.8507,62.8507,44542.0
2016-08-17 09:45:00,99.73,99.8,99.65,99.74,66535.0,62.857,62.9011,62.8066,62.8633,66535.0
2016-08-17 09:50:00,99.73,99.77,99.7,99.76,42697.0,62.857,62.8822,62.8381,62.8759,42697.0
2016-08-17 09:55:00,99.76,99.79,99.73,99.75,33108.0,62.8759,62.8948,62.857,62.8696,33108.0
2016-08-17 10:00:00,99.75,99.83,99.73,99.83,45627.0,62.8696,62.9201,62.857,62.9201,45627.0
2016-08-17 10:05:00,99.82,99.86,99.73,99.86,148201.0,62.9138,62.939,62.857,62.939,148201.0
2016-08-17 10:10:00,99.87,99.87,99.79,99.85,59526.0,62.9453,62.9453,62.8948,62.9327,59526.0
2016-08-17 10:15:00,99.85,99.92,99.85,99.92,49890.0,62.9327,62.9768,62.9327,62.9768,49890.0
2016-08-17 10:20:00,99.92,99.98,99.91,99.95,64125.0,62.9768,63.0146,62.9705,62.9957,64125.0
2016-08-17 10:25:00,99.95,100.0,99.94,99.98,40641.0,62.9957,63.0272,62.9894,63.0146,40641.0
2016-08-17 10:30:00,99.99,100.02,99.95,99.99,39974.0,63.0209,63.0398,62.9957,63.0209,39974.0
2016-08-17 10:35:00,99.98,100.02,99.96,99.98,26394.0,63.0146,63.0398,63.002,63.0146,26394.0
2016-08-17 10:40:00,99.98,99.98,99.9,99.91,21312.0,63.0146,63.0146,62.9642,62.9705,21312.0
2016-08-17 10:45:00,99.91,99.91,99.84,99.89,23639.0,62.9705,62.9705,62.9264,62.9579,23639.0
2016-08-17 10:50:00,99.9,99.95,99.89,99.93,25420.0,62.9642,62.9957,62.9579,62.9831,25420.0
2016-08-17 10:55:00,99.93,99.95,99.89,99.89,24111.0,62.9831,62.9957,62.9579,62.9579,24111.0
2016-08-17 11:00:00,99.9,99.92,99.89,99.91,12034.0,62.9642,62.9768,62.9579,62.9705,12034.0
2016-08-17 11:05:00,99.9,99.92,99.89,99.91,24296.0,62.9642,62.9768,62.9579,62.9705,24296.0
2016-08-17 11:10:00,99.92,99.92,99.88,99.9,37415.0,62.9768,62.9768,62.9516,62.9642,37415.0
2016-08-17 11:15:00,99.9,99.91,99.88,99.88,51615.0,62.9642,62.9705,62.9516,62.9516,51615.0
2016-08-17 11:20:00,99.87,99.9,99.8,99.81,31585.0,62.9453,62.9642,62.9011,62.9075,31585.0
2016-08-17 11:25:00,99.82,99.87,99.72,99.75,20856.0,62.9138,62.9453,62.8507,62.8696,20856.0
2016-08-17 11:30:00,99.75,99.77,99.64,99.66,24826.0,62.8696,62.8822,62.8003,62.8129,24826.0
2016-08-17 11:35:00,99.66,99.66,99.55,99.58,22941.0,62.8129,62.8129,62.7436,62.7625,22941.0
2016-08-17 11:40:00,99.59,99.61,99.56,99.58,21552.0,62.7688,62.7814,62.7499,62.7625,21552.0
2016-08-17 11:45:00,99.58,99.64,99.54,99.6,23995.0,62.7625,62.8003,62.7373,62.7751,23995.0
2016-08-17 11:50:00,99.6,99.64,99.6,99.61,21932.0,62.7751,62.8003,62.7751,62.7814,21932.0
2016-08-17 11:55:00,99.6,99.64,99.59,99.64,30157.0,62.7751,62.8003,62.7688,62.8003,30157.0
2016-08-17 12:00:00,99.64,99.65,99.53,99.54,52964.0,62.8003,62.8066,62.731,62.7373,52964.0
2016-08-17 12:05:00,99.54,99.56,99.45,99.46,94290.0,62.7373,62.7499,62.6806,62.6869,94290.0
2016-08-17 12:10:00,99.45,99.54,99.45,99.52,30897.0,62.6806,62.7373,62.6806,62.7247,30897.0
2016-08-17 12:15:00,99.52,99.54,99.51,99.53,15661.0,62.7247,62.7373,62.7184,62.731,15661.0
2016-08-17 12:20:00,99.54,99.58,99.53,99.58,35004.0,62.7373,62.7625,62.731,62.7625,35004.0
2016-08-17 12:25:00,99.58,99.58,99.54,99.55,22009.0,62.7625,62.7625,62.7373,62.7436,22009.0
2016-08-17 12:30:00,99.55,99.58,99.54,99.55,27026.0,62.7436,62.7625,62.7373,62.7436,27026.0
2016-08-17 12:35:00,99.55,99.57,99.53,99.55,24487.0,62.7436,62.7562,62.731,62.7436,24487.0
2016-08-17 12:40:00,99.56,99.63,99.56,99.62,18441.0,62.7499,62.794,62.7499,62.7877,18441.0
2016-08-17 12:45:00,99.62,99.77,99.61,99.72,37925.0,62.7877,62.8822,62.7814,62.8507,37925.0
2016-08-17 12:50:00,99.72,99.75,99.69,99.71,19238.0,62.8507,62.8696,62.8318,62.8444,19238.0
2016-08-17 12:55:00,99.7,99.73,99.68,99.73,24231.0,62.8381,62.857,62.8255,62.857,24231.0
2016-08-17 13:00:00,99.73,99.74,99.65,99.67,28766.0,62.857,62.8633,62.8066,62.8192,28766.0
2016-08-17 13:05:00,99.68,99.71,99.67,99.71,20774.0,62.8255,62.8444,62.8192,62.8444,20774.0
2016-08-17 13:10:00,99.71,99.81,99.71,99.81,34548.0,62.8444,62.9075,62.8444,62.9075,34548.0
2016-08-17 13:15:00,99.82,99.88,99.8,99.86,20742.0,62.9138,62.9516,62.9011,62.939,20742.0
2016-08-17 13:20:00,99.86,99.89,99.86,99.89,15067.0,62.939,62.9579,62.939,62.9579,15067.0
2016-08-17 13:25:00,99.88,99.89,99.86,99.87,32653.0,62.9516,62.9579,62.939,62.9453,32653.0
2016-08-17 13:30:00,99.87,99.91,99.87,99.91,17952.0,62.9453,62.9705,62.9453,62.9705,17952.0
2016-08-17 13:35:00,99.91,99.98,99.9,99.95,51297.0,62.9705,63.0146,62.9642,62.9957,51297.0
2016-08-17 13:40:00,99.97,100.0,99.88,99.89,52810.0,63.0083,63.0272,62.9516,62.9579,52810.0
2016-08-17 13:45:00,99.88,99.91,99.84,99.86,20943.0,62.9516,62.9705,62.9264,62.939,20943.0
2016-08-17 13:50:00,99.88,99.92,99.84,99.87,19677.0,62.9516,62.9768,62.9264,62.9453,19677.0
2016-08-17 13:55:00,99.87,99.88,99.85,99.86,22640.0,62.9453,62.9516,62.9327,62.939,22640.0
2016-08-17 14:00:00,99.87,100.05,99.67,100.04,61565.0,62.9453,63.0587,62.8192,63.0524,61565.0
2016-08-17 14:05:00,100.04,100.15,99.96,100.13,33050.0,63.0524,63.1217,63.002,63.1091,33050.0
2016-08-17 14:10:00,100.13,100.35,100.1,100.29,57152.0,63.1091,63.2478,63.0902,63.21,57152.0
2016-08-17 14:15:00,100.29,100.31,100.16,100.31,61551.0,63.21,63.2226,63.128,63.2226,61551.0
2016-08-17 14:20:00,100.31,100.38,100.18,100.25,45558.0,63.2226,63.2667,63.1407,63.1848,45558.0
2016-08-17 14:25:00,100.25,100.36,100.25,100.26,24855.0,63.1848,63.2541,63.1848,63.1911,24855.0
2016-08-17 14:30:00,100.26,100.27,100.14,100.23,28926.0,63.1911,63.1974,63.1154,63.1722,28926.0
2016-08-17 14:35:00,100.24,100.27,100.19,100.23,32286.0,63.1785,63.1974,63.147,63.1722,32286.0
2016-08-17 14:40:00,100.24,100.24,100.13,100.13,22107.0,63.1785,63.1785,63.1091,63.1091,22107.0
2016-08-17 14:45:00,100.14,100.19,100.13,100.16,26181.0,63.1154,63.147,63.1091,63.128,26181.0
2016-08-17 14:50:00,100.17,100.18,100.11,100.15,26318.0,63.1343,63.1407,63.0965,63.1217,26318.0
2016-08-17 14:55:00,100.15,100.16,100.08,100.12,28710.0,63.1217,63.128,63.0776,63.1028,28710.0
2016-08-17 15:00:00,100.13,100.16,100.08,100.13,37757.0,63.1091,63.128,63.0776,63.1091,37757.0
2016-08-17 15:05:00,100.13,100.14,100.05,100.09,34212.0,63.1091,63.1154,63.0587,63.0839,34212.0
2016-08-17 15:10:00,100.1,100.21,100.08,100.2,42277.0,63.0902,63.1596,63.0776,63.1533,42277.0
2016-08-17 15:15:00,100.19,100.22,100.12,100.16,28378.0,63.147,63.1659,63.1028,63.128,28378.0
2016-08-17 15:20:00,100.15,100.19,100.14,100.17,24195.0,63.1217,63.147,63.1154,63.1343,24195.0
2016-08-17 15:25:00,100.17,100.23,100.15,100.23,41417.0,63.1343,63.1722,63.1217,63.1722,41417.0
2016-08-17 15:30:00,100.23,100.25,100.17,100.23,48733.0,63.1722,63.1848,63.1343,63.1722,48733.0
2016-08-17 15:35:00,100.23,100.29,100.2,100.27,37774.0,63.1722,63.21,63.1533,63.1974,37774.0
2016-08-17 15:40:00,100.28,100.29,100.22,100.25,50286.0,63.2037,63.21,63.1659,63.1848,50286.0
2016-08-17 15:45:00,100.25,100.34,100.25,100.33,57388.0,63.1848,63.2415,63.1848,63.2352,57388.0
2016-08-17 15:50:00,100.34,100.36,100.29,100.33,78752.0,63.2415,63.2541,63.21,63.2352,78752.0
2016-08-17 15:55:00,100.33,100.33,100.23,100.28,164986.0,63.2352,63.2352,63.1722,63.2037,164986.0
2016-08-18 09:30:00,100.07,100.27,100.01,100.1,50677.0,63.0713,63.1974,63.0335,63.0902,50677.0
2016-08-18 09:35:00,100.13,100.18,99.97,100.08,40071.0,63.1091,63.1407,63.0083,63.0776,40071.0
2016-08-18 09:40:00,100.07,100.09,99.91,99.92,33322.0,63.0713,63.0839,62.9705,62.9768,33322.0
2016-08-18 09:45:00,99.9,99.97,99.82,99.91,33181.0,62.9642,63.0083,62.9138,62.9705,33181.0
2016-08-18 09:50:00,99.91,99.97,99.87,99.95,27072.0,62.9705,63.0083,62.9453,62.9957,27072.0
2016-08-18 09:55:00,99.95,100.06,99.93,99.99,61285.0,62.9957,63.065,62.9831,63.0209,61285.0
2016-08-18 10:00:00,100.0,100.07,99.95,99.98,37498.0,63.0272,63.0713,62.9957,63.0146,37498.0
2016-08-18 10:05:00,99.98,100.03,99.94,99.96,29161.0,63.0146,63.0461,62.9894,63.002,29161.0
2016-08-18 10:10:00,99.97,100.04,99.94,100.03,34844.0,63.0083,63.0524,62.9894,63.0461,34844.0
2016-08-18 10:15:00,100.03,100.07,99.97,100.06,26445.0,63.0461,63.0713,63.0083,63.065,26445.0
2016-08-18 10:20:00,100.07,100.08,100.0,100.03,23119.0,63.0713,63.0776,63.0272,63.0461,23119.0
2016-08-18 10:25:00,100.04,100.07,100.01,100.03,20325.0,63.0524,63.0713,63.0335,63.0461,20325.0
2016-08-18 10:30:00,100.02,100.06,100.01,100.02,19972.0,63.0398,63.065,63.0335,63.0398,19972.0
2016-08-18 10:35:00,100.02,100.09,100.01,100.08,13687.0,63.0398,63.0839,63.0335,63.0776,13687.0
2016-08-18 10:40:00,100.09,100.1,100.0,100.01,14442.0,63.0839,63.0902,63.0272,63.0335,14442.0
2016-08-18 10:45:00,100.01,100.03,99.97,100.02,24296.0,63.0335,63.0461,63.0083,63.0398,24296.0
2016-08-18 10:50:00,100.03,100.07,100.01,100.06,21288.0,63.0461,63.0713,63.0335,63.065,21288.0
2016-08-18 10:55:00,100.06,100.11,100.04,100.08,19142.0,63.065,63.0965,63.0524,63.0776,19142.0
2016-08-18 11:00:00,100.09,100.1,100.04,100.06,16369.0,63.0839,63.0902,63.0524,63.065,16369.0
2016-08-18 11:05:00,100.05,100.11,100.04,100.08,22661.0,63.0587,63.0965,63.0524,63.0776,22661.0
2016-08-18 11:10:00,100.08,100.12,100.06,100.12,18544.0,63.0776,63.1028,63.065,63.1028,18544.0
2016-08-18 11:15:00,100.12,100.12,100.06,100.07,11719.0,63.1028,63.1028,63.065,63.0713,11719.0
2016-08-18 11:20:00,100.07,100.11,100.07,100.11,15095.0,63.0713,63.0965,63.0713,63.0965,15095.0
2016-08-18 11:25:00,100.1,100.11,100.07,100.07,9261.0,63.0902,63.0965,63.0713,63.0713,9261.0
2016-08-18 11:30:00,100.07,100.08,100.0,100.0,13095.0,63.0713,63.0776,63.0272,63.0272,13095.0
2016-08-18 11:35:00,100.0,100.05,99.99,100.02,64229.0,63.0272,63.0587,63.0209,63.0398,64229.0
2016-08-18 11:40:00,100.02,100.07,100.02,100.04,30194.0,63.0398,63.0713,63.0398,63.0524,30194.0
2016-08-18 11:45:00,100.04,100.05,100.0,100.03,35930.0,63.0524,63.0587,63.0272,63.0461,35930.0
2016-08-18 11:50:00,100.02,100.05,99.98,99.98,32852.0,63.0398,63.0587,63.0146,63.0146,32852.0
2016-08-18 11:55:00,99.99,100.02,99.97,99.98,23546.0,63.0209,63.0398,63.0083,63.0146,23546.0
2016-08-18 12:00:00,99.98,100.0,99.95,99.98,54774.0,63.0146,63.0272,62.9957,63.0146,54774.0
2016-08-18 12:05:00,99.97,100.0,99.96,99.98,66985.0,63.0083,63.0272,63.002,63.0146,66985.0
2016-08-18 12:10:00,99.98,100.05,99.97,100.04,13950.0,63.0146,63.0587,63.0083,63.0524,13950.0
2016-08-18 12:15:00,100.05,100.07,100.03,100.05,20377.0,63.0587,63.0713,63.0461,63.0587,20377.0
2016-08-18 12:20:00,100.05,100.07,100.05,100.06,8258.0,63.0587,63.0713,63.0587,63.065,8258.0
2016-08-18 12:25:00,100.05,100.06,100.01,100.02,6750.0,63.0587,63.065,63.0335,63.0398,6750.0
2016-08-18 12:30:00,100.02,100.06,99.94,99.99,36529.0,63.0398,63.065,62.9894,63.0209,36529.0
2016-08-18 12:35:00,100.0,100.06,99.99,100.04,17274.0,63.0272,63.065,63.0209,63.0524,17274.0
2016-08-18 12:40:00,100.03,100.06,100.02,100.06,8260.0,63.0461,63.065,63.0398,63.065,8260.0
2016-08-18 12:45:00,100.05,100.05,100.0,100.03,8558.0,63.0587,63.0587,63.0272,63.0461,8558.0
2016-08-18 12:50:00,100.04,100.05,100.0,100.02,5396.0,63.0524,63.0587,63.0272,63.0398,5396.0
2016-08-18 12:55:00,100.01,100.01,99.96,100.01,11404.0,63.0335,63.0335,63.002,63.0335,11404.0
2016-08-18 13:00:00,100.01,100.05,100.01,100.04,14701.0,63.0335,63.0587,63.0335,63.0524,14701.0
2016-08-18 13:05:00,100.03,100.05,100.02,100.03,13526.0,63.0461,63.0587,63.0398,63.0461,13526.0
2016-08-18 13:10:00,100.04,100.05,100.01,100.01,8917.0,63.0524,63.0587,63.0335,63.0335,8917.0
2016-08-18 13:15:00,100.01,100.02,99.99,100.02,13778.0,63.0335,63.0398,63.0209,63.0398,13778.0
2016-08-18 13:20:00,100.02,100.05,100.02,100.02,4969.0,63.0398,63.0587,63.0398,63.0398,4969.0
2016-08-18 13:25:00,100.01,100.01,99.98,100.0,14800.0,63.0335,63.0335,63.0146,63.0272,14800.0
2016-08-18 13:30:00,100.01,100.02,99.99,100.02,16934.0,63.0335,63.0398,63.0209,63.0398,16934.0
2016-08-18 13:35:00,100.03,100.03,99.99,100.01,8500.0,63.0461,63.0461,63.0209,63.0335,8500.0
2016-08-18 13:40:00,100.01,100.06,100.0,100.04,20838.0,63.0335,63.065,63.0272,63.0524,20838.0
2016-08-18 13:45:00,100.04,100.06,100.03,100.05,18808.0,63.0524,63.065,63.0461,63.0587,18808.0
2016-08-18 13:50:00,100.06,100.09,100.06,100.07,20493.0,63.065,63.0839,63.065,63.0713,20493.0
2016-08-18 13:55:00,100.07,100.07,100.04,100.05,17897.0,63.0713,63.0713,63.0524,63.0587,17897.0
2016-08-18 14:00:00,100.05,100.06,100.04,100.05,17239.0,63.0587,63.065,63.0524,63.0587,17239.0
2016-08-18 14:05:00,100.06,100.07,100.03,100.06,29332.0,63.065,63.0713,63.0461,63.065,29332.0
2016-08-18 14:10:00,100.07,100.08,100.04,100.07,27178.0,63.0713,63.0776,63.0524,63.0713,27178.0
2016-08-18 14:15:00,100.07,100.09,100.04,100.04,18949.0,63.0713,63.0839,63.0524,63.0524,18949.0
2016-08-18 14:20:00,100.04,100.05,99.99,100.01,13284.0,63.0524,63.0587,63.0209,63.0335,13284.0
2016-08-18 14:25:00,100.0,100.03,99.98,100.03,19429.0,63.0272,63.0461,63.0146,63.0461,19429.0
2016-08-18 14:30:00,100.04,100.05,99.99,100.03,107137.0,63.0524,63.0587,63.0209,63.0461,107137.0
2016-08-18 14:35:00,100.04,100.04,100.0,100.02,23651.0,63.0524,63.0524,63.0272,63.0398,23651.0
2016-08-18 14:40:00,100.02,100.04,100.01,100.02,15211.0,63.0398,63.0524,63.0335,63.0398,15211.0
2016-08-18 14:45:00,100.02,100.05,100.02,100.04,11511.0,63.0398,63.0587,63.0398,63.0524,11511.0
2016-08-18 14:50:00,100.05,100.1,100.05,100.1,51195.0,63.0587,63.0902,63.0587,63.0902,51195.0
2016-08-18 14:55:00,100.1,100.12,100.08,100.11,26662.0,63.0902,63.1028,63.0776,63.0965,26662.0
2016-08-18 15:00:00,100.11,100.15,100.1,100.14,22353.0,63.0965,63.1217,63.0902,63.1154,22353.0
2016-08-18 15:05:00,100.14,100.26,100.13,100.22,57397.0,63.1154,63.1911,63.1091,63.1659,57397.0
2016-08-18 15:10:00,100.22,100.23,100.2,100.21,7039.0,63.1659,63.1722,63.1533,63.1596,7039.0
2016-08-18 15:15:00,100.21,100.23,100.2,100.22,26071.0,63.1596,63.1722,63.1533,63.1659,26071.0
2016-08-18 15:20:00,100.22,100.24,100.21,100.24,21990.0,63.1659,63.1785,63.1596,63.1785,21990.0
2016-08-18 15:25:00,100.23,100.24,100.21,100.23,24334.0,63.1722,63.1785,63.1596,63.1722,24334.0
2016-08-18 15:30:00,100.23,100.28,100.19,100.28,58293.0,63.1722,63.2037,63.147,63.2037,58293.0
2016-08-18 15:35:00,100.27,100.3,100.24,100.25,36472.0,63.1974,63.2163,63.1785,63.1848,36472.0
2016-08-18 15:40:00,100.25,100.34,100.23,100.32,52183.0,63.1848,63.2415,63.1722,63.2289,52183.0
2016-08-18 15:45:00,100.32,100.32,100.22,100.26,54593.0,63.2289,63.2289,63.1659,63.1911,54593.0
2016-08-18 15:50:00,100.26,100.28,100.25,100.28,65207.0,63.1911,63.2037,63.1848,63.2037,65207.0
2016-08-18 15:55:00,100.28,100.35,100.27,100.32,171412.0,63.2037,63.2478,63.1974,63.2289,171412.0
2016-08-19 09:30:00,100.04,100.12,99.85,99.85,379914.0,63.0524,63.1028,62.9327,62.9327,379914.0
2016-08-19 09:35:00,99.85,99.86,99.62,99.74,65859.0,62.9327,62.939,62.7877,62.8633,65859.0
2016-08-19 09:40:00,99.73,99.99,99.68,99.98,70270.0,62.857,63.0209,62.8255,63.0146,70270.0
2016-08-19 09:45:00,99.97,100.0,99.87,99.92,51681.0,63.0083,63.0272,62.9453,62.9768,51681.0
2016-08-19 09:50:00,99.92,100.04,99.82,99.84,48643.0,62.9768,63.0524,62.9138,62.9264,48643.0
2016-08-19 09:55:00,99.82,99.86,99.67,99.69,24726.0,62.9138,62.939,62.8192,62.8318,24726.0
2016-08-19 10:00:00,99.68,99.75,99.54,99.55,47641.0,62.8255,62.8696,62.7373,62.7436,47641.0
2016-08-19 10:05:00,99.56,99.68,99.55,99.6,18966.0,62.7499,62.8255,62.7436,62.7751,18966.0
2016-08-19 10:10:00,99.6,99.65,99.54,99.59,32306.0,62.7751,62.8066,62.7373,62.7688,32306.0
2016-08-19 10:15:00,99.59,99.64,99.56,99.6,39264.0,62.7688,62.8003,62.7499,62.7751,39264.0
2016-08-19 10:20:00,99.61,99.64,99.57,99.58,41331.0,62.7814,62.8003,62.7562,62.7625,41331.0
2016-08-19 10:25:00,99.58,99.61,99.55,99.6,55489.0,62.7625,62.7814,62.7436,62.7751,55489.0
2016-08-19 10:30:00,99.59,99.67,99.59,99.66,31741.0,62.7688,62.8192,62.7688,62.8129,31741.0
2016-08-19 10:35:00,99.66,99.71,99.59,99.6,26624.0,62.8129,62.8444,62.7688,62.7751,26624.0
2016-08-19 10:40:00,99.61,99.66,99.59,99.65,26987.0,62.7814,62.8129,62.7688,62.8066,26987.0
2016-08-19 10:45:00,99.65,99.65,99.58,99.6,25234.0,62.8066,62.8066,62.7625,62.7751,25234.0
2016-08-19 10:50:00,99.6,99.61,99.57,99.61,30939.0,62.7751,62.7814,62.7562,62.7814,30939.0
2016-08-19 10:55:00,99.61,99.64,99.59,99.61,22431.0,62.7814,62.8003,62.7688,62.7814,22431.0
2016-08-19 11:00:00,99.62,99.68,99.61,99.65,17228.0,62.7877,62.8255,62.7814,62.8066,17228.0
2016-08-19 11:05:00,99.65,99.66,99.6,99.62,19052.0,62.8066,62.8129,62.7751,62.7877,19052.0
2016-08-19 11:10:00,99.64,99.65,99.59,99.63,16409.0,62.8003,62.8066,62.7688,62.794,16409.0
2016-08-19 11:15:00,99.63,99.67,99.59,99.62,25812.0,62.794,62.8192,62.7688,62.7877,25812.0
2016-08-19 11:20:00,99.62,99.64,99.59,99.6,22061.0,62.7877,62.8003,62.7688,62.7751,22061.0
2016-08-19 11:25:00,99.6,99.63,99.59,99.61,12942.0,62.7751,62.794,62.7688,62.7814,12942.0
2016-08-19 11:30:00,99.61,99.68,99.59,99.68,17372.0,62.7814,62.8255,62.7688,62.8255,17372.0
2016-08-19 11:35:00,99.68,99.72,99.6,99.61,11763.0,62.8255,62.8507,62.7751,62.7814,11763.0
2016-08-19 11:40:00,99.62,99.69,99.61,99.66,22445.0,62.7877,62.8318,62.7814,62.8129,22445.0
2016-08-19 11:45:00,99.67,99.71,99.63,99.63,15806.0,62.8192,62.8444,62.794,62.794,15806.0
2016-08-19 11:50:00,99.62,99.65,99.6,99.62,13116.0,62.7877,62.8066,62.7751,62.7877,13116.0
2016-08-19 11:55:00,99.61,99.68,99.59,99.65,15547.0,62.7814,62.8255,62.7688,62.8066,15547.0
2016-08-19 12:00:00,99.66,99.76,99.65,99.76,14593.0,62.8129,62.8759,62.8066,62.8759,14593.0
2016-08-19 12:05:00,99.77,99.77,99.69,99.73,8825.0,62.8822,62.8822,62.8318,62.857,8825.0
2016-08-19 12:10:00,99.73,99.74,99.71,99.72,10388.0,62.857,62.8633,62.8444,62.8507,10388.0
2016-08-19 12:15:00,99.72,99.73,99.62,99.63,14604.0,62.8507,62.857,62.7877,62.794,14604.0
2016-08-19 12:20:00,99.63,99.68,99.62,99.68,8159.0,62.794,62.8255,62.7877,62.8255,8159.0
2016-08-19 12:25:00,99.68,99.78,99.68,99.71,13189.0,62.8255,62.8885,62.8255,62.8444,13189.0
2016-08-19 12:30:00,99.71,99.75,99.67,99.69,16430.0,62.8444,62.8696,62.8192,62.8318,16430.0
2016-08-19 12:35:00,99.68,99.68,99.61,99.63,9367.0,62.8255,62.8255,62.7814,62.794,9367.0
2016-08-19 12:40:00,99.63,99.67,99.61,99.67,7971.0,62.794,62.8192,62.7814,62.8192,7971.0
2016-08-19 12:45:00,99.67,99.68,99.62,99.66,10644.0,62.8192,62.8255,62.7877,62.8129,10644.0
2016-08-19 12:50:00,99.66,99.67,99.62,99.64,8984.0,62.8129,62.8192,62.7877,62.8003,8984.0
2016-08-19 12:55:00,99.65,99.7,99.65,99.67,11401.0,62.8066,62.8381,62.8066,62.8192,11401.0
2016-08-19 13:00:00,99.67,99.73,99.66,99.72,12487.0,62.8192,62.857,62.8129,62.8507,12487.0
2016-08-19 13:05:00,99.72,99.82,99.71,99.81,23047.0,62.8507,62.9138,62.8444,62.9075,23047.0
2016-08-19 13:10:00,99.81,99.82,99.76,99.76,15555.0,62.9075,62.9138,62.8759,62.8759,15555.0
2016-08-19 13:15:00,99.78,99.8,99.74,99.74,10025.0,62.8885,62.9011,62.8633,62.8633,10025.0
2016-08-19 13:20:00,99.74,99.8,99.7,99.72,15175.0,62.8633,62.9011,62.8381,62.8507,15175.0
2016-08-19 13:25:00,99.71,99.74,99.68,99.69,8899.0,62.8444,62.8633,62.8255,62.8318,8899.0
2016-08-19 13:30:00,99.69,99.74,99.66,99.72,16129.0,62.8318,62.8633,62.8129,62.8507,16129.0
2016-08-19 13:35:00,99.71,99.74,99.7,99.7,10055.0,62.8444,62.8633,62.8381,62.8381,10055.0
2016-08-19 13:40:00,99.72,99.82,99.7,99.8,27767.0,62.8507,62.9138,62.8381,62.9011,27767.0
2016-08-19 13:45:00,99.81,99.84,99.8,99.8,7030.0,62.9075,62.9264,62.9011,62.9011,7030.0
2016-08-19 13:50:00,99.81,99.84,99.79,99.8,11890.0,62.9075,62.9264,62.8948,62.9011,11890.0
2016-08-19 13:55:00,99.8,99.83,99.79,99.79,13169.0,62.9011,62.9201,62.8948,62.8948,13169.0
2016-08-19 14:00:00,99.8,99.83,99.78,99.79,17220.0,62.9011,62.9201,62.8885,62.8948,17220.0
2016-08-19 14:05:00,99.79,99.83,99.79,99.8,15083.0,62.8948,62.9201,62.8948,62.9011,15083.0
2016-08-19 14:10:00,99.79,99.82,99.77,99.81,23247.0,62.8948,62.9138,62.8822,62.9075,23247.0
2016-08-19 14:15:00,99.8,99.81,99.78,99.81,20716.0,62.9011,62.9075,62.8885,62.9075,20716.0
2016-08-19 14:20:00,99.81,99.87,99.79,99.83,26408.0,62.9075,62.9453,62.8948,62.9201,26408.0
2016-08-19 14:25:00,99.82,99.82,99.78,99.8,15664.0,62.9138,62.9138,62.8885,62.9011,15664.0
2016-08-19 14:30:00,99.82,99.83,99.8,99.8,5517.0,62.9138,62.9201,62.9011,62.9011,5517.0
2016-08-19 14:35:00,99.81,99.84,99.79,99.8,15521.0,62.9075,62.9264,62.8948,62.9011,15521.0
2016-08-19 14:40:00,99.8,99.86,99.8,99.86,16576.0,62.9011,62.939,62.9011,62.939,16576.0
2016-08-19 14:45:00,99.85,99.87,99.83,99.86,9506.0,62.9327,62.9453,62.9201,62.939,9506.0
2016-08-19 14:50:00,99.86,99.95,99.83,99.93,16288.0,62.939,62.9957,62.9201,62.9831,16288.0
2016-08-19 14:55:00,99.92,99.95,99.9,99.92,27675.0,62.9768,62.9957,62.9642,62.9768,27675.0
2016-08-19 15:00:00,99.92,99.92,99.85,99.85,15631.0,62.9768,62.9768,62.9327,62.9327,15631.0
2016-08-19 15:05:00,99.85,99.87,99.84,99.84,12114.0,62.9327,62.9453,62.9264,62.9264,12114.0
2016-08-19 15:10:00,99.83,99.85,99.79,99.8,17694.0,62.9201,62.9327,62.8948,62.9011,17694.0
2016-08-19 15:15:00,99.8,99.86,99.79,99.85,22450.0,62.9011,62.939,62.8948,62.9327,22450.0
2016-08-19 15:20:00,99.85,99.86,99.8,99.83,17676.0,62.9327,62.939,62.9011,62.9201,17676.0
2016-08-19 15:25:00,99.84,99.89,99.82,99.84,20366.0,62.9264,62.9579,62.9138,62.9264,20366.0
2016-08-19 15:30:00,99.84,99.95,99.84,99.95,46780.0,62.9264,62.9957,62.9264,62.9957,46780.0
2016-08-19 15:35:00,99.95,99.98,99.9,99.95,78536.0,62.9957,63.0146,62.9642,62.9957,78536.0
2016-08-19 15:40:00,99.95,99.98,99.93,99.97,47996.0,62.9957,63.0146,62.9831,63.0083,47996.0
2016-08-19 15:45:00,99.96,100.0,99.94,99.99,58759.0,63.002,63.0272,62.9894,63.0209,58759.0
2016-08-19 15:50:00,99.99,100.0,99.94,99.97,67500.0,63.0209,63.0272,62.9894,63.0083,67500.0
2016-08-19 15:55:00,99.97,99.98,99.92,99.92,149400.0,63.0083,63.0146,62.9768,62.9768,149400.0
2016-08-22 09:30:00,99.96,100.14,99.8,99.9,60552.0,63.002,63.1154,62.9011,62.9642,60552.0
2016-08-22 09:35:00,99.89,99.95,99.81,99.85,17526.0,62.9579,62.9957,62.9075,62.9327,17526.0
2016-08-22 09:40:00,99.84,99.97,99.82,99.95,12105.0,62.9264,63.0083,62.9138,62.9957,12105.0
2016-08-22 09:45:00,99.93,100.04,99.9,99.9,22216.0,62.9831,63.0524,62.9642,62.9642,22216.0
2016-08-22 09:50:00,99.88,99.88,99.76,99.76,11884.0,62.9516,62.9516,62.8759,62.8759,11884.0
2016-08-22 09:55:00,99.77,99.86,99.72,99.84,15376.0,62.8822,62.939,62.8507,62.9264,15376.0
2016-08-22 10:00:00,99.84,99.94,99.75,99.94,26215.0,62.9264,62.9894,62.8696,62.9894,26215.0
2016-08-22 10:05:00,99.94,99.96,99.8,99.81,8687.0,62.9894,63.002,62.9011,62.9075,8687.0
2016-08-22 10:10:00,99.81,99.85,99.74,99.82,11667.0,62.9075,62.9327,62.8633,62.9138,11667.0
2016-08-22 10:15:00,99.83,99.83,99.74,99.76,26063.0,62.9201,62.9201,62.8633,62.8759,26063.0
2016-08-22 10:20:00,99.77,99.82,99.74,99.76,8572.0,62.8822,62.9138,62.8633,62.8759,8572.0
2016-08-22 10:25:00,99.76,99.76,99.7,99.71,18156.0,62.8759,62.8759,62.8381,62.8444,18156.0
2016-08-22 10:30:00,99.72,99.77,99.72,99.74,17954.0,62.8507,62.8822,62.8507,62.8633,17954.0
2016-08-22 10:35:00,99.75,99.78,99.74,99.77,10262.0,62.8696,62.8885,62.8633,62.8822,10262.0
2016-08-22 10:40:00,99.78,99.92,99.78,99.9,12590.0,62.8885,62.9768,62.8885,62.9642,12590.0
2016-08-22 10:45:00,99.91,99.95,99.9,99.92,14456.0,62.9705,62.9957,62.9642,62.9768,14456.0
2016-08-22 10:50:00,99.94,99.94,99.81,99.84,10261.0,62.9894,62.9894,62.9075,62.9264,10261.0
2016-08-22 10:55:00,99.83,99.98,99.82,99.98,10935.0,62.9201,63.0146,62.9138,63.0146,10935.0
2016-08-22 11:00:00,99.98,99.98,99.87,99.87,8535.0,63.0146,63.0146,62.9453,62.9453,8535.0
2016-08-22 11:05:00,99.86,99.86,99.77,99.8,13388.0,62.939,62.939,62.8822,62.9011,13388.0
2016-08-22 11:10:00,99.81,99.91,99.81,99.89,10935.0,62.9075,62.9705,62.9075,62.9579,10935.0
2016-08-22 11:15:00,99.88,99.9,99.83,99.83,10185.0,62.9516,62.9642,62.9201,62.9201,10185.0
2016-08-22 11:20:00,99.83,99.88,99.76,99.81,12154.0,62.9201,62.9516,62.8759,62.9075,12154.0
2016-08-22 11:25:00,99.8,99.8,99.7,99.72,15819.0,62.9011,62.9011,62.8381,62.8507,15819.0
2016-08-22 11:30:00,99.72,99.77,99.7,99.76,13598.0,62.8507,62.8822,62.8381,62.8759,13598.0
2016-08-22 11:35:00,99.77,99.83,99.76,99.81,15992.0,62.8822,62.9201,62.8759,62.9075,15992.0
2016-08-22 11:40:00,99.82,99.86,99.8,99.84,9652.0,62.9138,62.939,62.9011,62.9264,9652.0
2016-08-22 11:45:00,99.84,99.89,99.82,99.87,13188.0,62.9264,62.9579,62.9138,62.9453,13188.0
2016-08-22 11:50:00,99.88,99.9,99.83,99.84,12149.0,62.9516,62.9642,62.9201,62.9264,12149.0
2016-08-22 11:55:00,99.85,99.88,99.83,99.86,19361.0,62.9327,62.9516,62.9201,62.939,19361.0
2016-08-22 12:00:00,99.85,99.92,99.84,99.88,12157.0,62.9327,62.9768,62.9264,62.9516,12157.0
2016-08-22 12:05:00,99.89,99.9,99.85,99.88,9728.0,62.9579,62.9642,62.9327,62.9516,9728.0
2016-08-22 12:10:00,99.87,99.92,99.86,99.92,9833.0,62.9453,62.9768,62.939,62.9768,9833.0
2016-08-22 12:15:00,99.91,99.94,99.89,99.92,10088.0,62.9705,62.9894,62.9579,62.9768,10088.0
2016-08-22 12:20:00,99.92,100.03,99.91,100.02,11342.0,62.9768,63.0461,62.9705,63.0398,11342.0
2016-08-22 12:25:00,100.02,100.1,100.02,100.09,17858.0,63.0398,63.0902,63.0398,63.0839,17858.0
2016-08-22 12:30:00,100.1,100.11,99.97,99.98,13516.0,63.0902,63.0965,63.0083,63.0146,13516.0
2016-08-22 12:35:00,99.98,100.03,99.98,100.0,7764.0,63.0146,63.0461,63.0146,63.0272,7764.0
2016-08-22 12:40:00,100.02,100.03,99.99,100.0,7436.0,63.0398,63.0461,63.0209,63.0272,7436.0
2016-08-22 12:45:00,99.98,99.99,99.93,99.96,6502.0,63.0146,63.0209,62.9831,63.002,6502.0
2016-08-22 12:50:00,99.95,100.0,99.94,100.0,3575.0,62.9957,63.0272,62.9894,63.0272,3575.0
2016-08-22 12:55:00,99.99,100.0,99.96,99.99,11277.0,63.0209,63.0272,63.002,63.0209,11277.0
2016-08-22 13:00:00,99.99,99.99,99.96,99.97,9502.0,63.0209,63.0209,63.002,63.0083,9502.0
2016-08-22 13:05:00,99.96,99.97,99.94,99.96,6461.0,63.002,63.0083,62.9894,63.002,6461.0
2016-08-22 13:10:00,99.97,99.98,99.95,99.98,8153.0,63.0083,63.0146,62.9957,63.0146,8153.0
2016-08-22 13:15:00,99.97,99.98,99.93,99.97,12470.0,63.0083,63.0146,62.9831,63.0083,12470.0
2016-08-22 13:20:00,99.98,99.99,99.81,99.82,16200.0,63.0146,63.0209,62.9075,62.9138,16200.0
2016-08-22 13:25:00,99.83,99.88,99.82,99.86,6620.0,62.9201,62.9516,62.9138,62.939,6620.0
2016-08-22 13:30:00,99.86,99.87,99.84,99.86,8356.0,62.939,62.9453,62.9264,62.939,8356.0
2016-08-22 13:35:00,99.87,99.87,99.86,99.86,17060.0,62.9453,62.9453,62.939,62.939,17060.0
2016-08-22 13:40:00,99.86,99.99,99.86,99.98,13457.0,62.939,63.0209,62.939,63.0146,13457.0
2016-08-22 13:45:00,99.99,100.07,99.99,100.05,13399.0,63.0209,63.0713,63.0209,63.0587,13399.0
2016-08-22 13:50:00,100.04,100.06,100.0,100.03,8858.0,63.0524,63.065,63.0272,63.0461,8858.0
2016-08-22 13:55:00,100.03,100.04,99.99,100.01,12515.0,63.0461,63.0524,63.0209,63.0335,12515.0
2016-08-22 14:00:00,100.03,100.09,100.02,100.08,15822.0,63.0461,63.0839,63.0398,63.0776,15822.0
2016-08-22 14:05:00,100.07,100.13,100.07,100.09,23856.0,63.0713,63.1091,63.0713,63.0839,23856.0
2016-08-22 14:10:00,100.09,100.14,100.08,100.12,38595.0,63.0839,63.1154,63.0776,63.1028,38595.0
2016-08-22 14:15:00,100.13,100.15,100.1,100.12,13412.0,63.1091,63.1217,63.0902,63.1028,13412.0
2016-08-22 14:20:00,100.12,100.13,100.07,100.11,28777.0,63.1028,63.1091,63.0713,63.0965,28777.0
2016-08-22 14:25:00,100.11,100.12,100.02,100.06,45201.0,63.0965,63.1028,63.0398,63.065,45201.0
2016-08-22 14:30:00,100.06,100.09,100.05,100.07,27142.0,63.065,63.0839,63.0587,63.0713,27142.0
2016-08-22 14:35:00,100.07,100.1,100.06,100.08,6438.0,63.0713,63.0902,63.065,63.0776,6438.0
2016-08-22 14:40:00,100.07,100.1,100.06,100.1,13299.0,63.0713,63.0902,63.065,63.0902,13299.0
2016-08-22 14:45:00,100.1,100.12,100.08,100.11,11967.0,63.0902,63.1028,63.0776,63.0965,11967.0
2016-08-22 14:50:00,100.12,100.12,100.06,100.06,9131.0,63.1028,63.1028,63.065,63.065,9131.0
2016-08-22 14:55:00,100.07,100.11,100.05,100.09,17849.0,63.0713,63.0965,63.0587,63.0839,17849.0
2016-08-22 15:00:00,100.09,100.14,100.08,100.11,8698.0,63.0839,63.1154,63.0776,63.0965,8698.0
2016-08-22 15:05:00,100.11,100.14,100.09,100.1,15029.0,63.0965,63.1154,63.0839,63.0902,15029.0
2016-08-22 15:10:00,100.11,100.11,100.09,100.09,6284.0,63.0965,63.0965,63.0839,63.0839,6284.0
2016-08-22 15:15:00,100.1,100.11,100.07,100.08,22313.0,63.0902,63.0965,63.0713,63.0776,22313.0
2016-08-22 15:20:00,100.09,100.11,100.08,100.09,15892.0,63.0839,63.0965,63.0776,63.0839,15892.0
2016-08-22 15:25:00,100.09,100.14,100.09,100.11,12261.0,63.0839,63.1154,63.0839,63.0965,12261.0
2016-08-22 15:30:00,100.12,100.12,100.09,100.09,16104.0,63.1028,63.1028,63.0839,63.0839,16104.0
2016-08-22 15:35:00,100.09,100.11,100.06,100.08,37788.0,63.0839,63.0965,63.065,63.0776,37788.0
2016-08-22 15:40:00,100.08,100.09,100.04,100.08,27140.0,63.0776,63.0839,63.0524,63.0776,27140.0
2016-08-22 15:45:00,100.08,100.08,100.02,100.02,30851.0,63.0776,63.0776,63.0398,63.0398,30851.0
2016-08-22 15:50:00,100.03,100.07,100.01,100.07,37949.0,63.0461,63.0713,63.0335,63.0713,37949.0
2016-08-22 15:55:00,100.07,100.19,100.04,100.16,231285.0,63.0713,63.147,63.0524,63.128,231285.0
2016-08-23 09:30:00,100.25,100.34,100.16,100.3,75592.0,63.1848,63.2415,63.128,63.2163,75592.0
2016-08-23 09:35:00,100.3,100.45,100.29,100.38,29106.0,63.2163,63.3108,63.21,63.2667,29106.0
2016-08-23 09:40:00,100.35,100.58,100.35,100.56,43158.0,63.2478,63.3928,63.2478,63.3802,43158.0
2016-08-23 09:45:00,100.57,100.57,100.37,100.39,26786.0,63.3865,63.3865,63.2604,63.273,26786.0
2016-08-23 09:50:00,100.39,100.39,100.15,100.21,16674.0,63.273,63.273,63.1217,63.1596,16674.0
2016-08-23 09:55:00,100.23,100.33,100.2,100.32,34113.0,63.1722,63.2352,63.1533,63.2289,34113.0
2016-08-23 10:00:00,100.31,100.38,100.25,100.34,21289.0,63.2226,63.2667,63.1848,63.2415,21289.0
2016-08-23 10:05:00,100.35,100.37,100.22,100.23,22911.0,63.2478,63.2604,63.1659,63.1722,22911.0
2016-08-23 10:10:00,100.24,100.3,100.19,100.29,19015.0,63.1785,63.2163,63.147,63.21,19015.0
2016-08-23 10:15:00,100.28,100.4,100.25,100.36,18644.0,63.2037,63.2793,63.1848,63.2541,18644.0
2016-08-23 10:20:00,100.33,100.43,100.33,100.39,14468.0,63.2352,63.2982,63.2352,63.273,14468.0
2016-08-23 10:25:00,100.39,100.4,100.32,100.34,15534.0,63.273,63.2793,63.2289,63.2415,15534.0
2016-08-23 10:30:00,100.35,100.39,100.22,100.29,33148.0,63.2478,63.273,63.1659,63.21,33148.0
2016-08-23 10:35:00,100.3,100.34,100.29,100.32,15712.0,63.2163,63.2415,63.21,63.2289,15712.0
2016-08-23 10:40:00,100.32,100.37,100.28,100.35,12277.0,63.2289,63.2604,63.2037,63.2478,12277.0
2016-08-23 10:45:00,100.35,100.4,100.29,100.4,18619.0,63.2478,63.2793,63.21,63.2793,18619.0
2016-08-23 10:50:00,100.4,100.4,100.3,100.32,12005.0,63.2793,63.2793,63.2163,63.2289,12005.0
2016-08-23 10:55:00,100.32,100.34,100.31,100.32,8309.0,63.2289,63.2415,63.2226,63.2289,8309.0
2016-08-23 11:00:00,100.31,100.32,100.21,100.22,24758.0,63.2226,63.2289,63.1596,63.1659,24758.0
2016-08-23 11:05:00,100.21,100.25,100.18,100.24,21883.0,63.1596,63.1848,63.1407,63.1785,21883.0
2016-08-23 11:10:00,100.24,100.27,100.17,100.25,22377.0,63.1785,63.1974,63.1343,63.1848,22377.0
2016-08-23 11:15:00,100.25,100.31,100.2,100.29,13855.0,63.1848,63.2226,63.1533,63.21,13855.0
2016-08-23 11:20:00,100.28,100.33,100.23,100.28,14579.0,63.2037,63.2352,63.1722,63.2037,14579.0
2016-08-23 11:25:00,100.29,100.33,100.28,100.29,14808.0,63.21,63.2352,63.2037,63.21,14808.0
2016-08-23 11:30:00,100.29,100.36,100.24,100.32,18111.0,63.21,63.2541,63.1785,63.2289,18111.0
2016-08-23 11:35:00,100.32,100.35,100.31,100.31,17575.0,63.2289,63.2478,63.2226,63.2226,17575.0
2016-08-23 11:40:00,100.32,100.38,100.31,100.36,31294.0,63.2289,63.2667,63.2226,63.2541,31294.0
2016-08-23 11:45:00,100.37,100.41,100.35,100.4,11913.0,63.2604,63.2856,63.2478,63.2793,11913.0
2016-08-23 11:50:00,100.4,100.42,100.36,100.38,10158.0,63.2793,63.2919,63.2541,63.2667,10158.0
2016-08-23 11:55:00,100.38,100.4,100.36,100.4,8501.0,63.2667,63.2793,63.2541,63.2793,8501.0
2016-08-23 12:00:00,100.39,100.41,100.36,100.38,14125.0,63.273,63.2856,63.2541,63.2667,14125.0
2016-08-23 12:05:00,100.38,100.4,100.35,100.37,21637.0,63.2667,63.2793,63.2478,63.2604,21637.0
2016-08-23 12:10:00,100.36,100.37,100.33,100.35,10717.0,63.2541,63.2604,63.2352,63.2478,10717.0
2016-08-23 12:15:00,100.35,100.42,100.34,100.42,7835.0,63.2478,63.2919,63.2415,63.2919,7835.0
2016-08-23 12:20:00,100.42,100.43,100.34,100.35,19836.0,63.2919,63.2982,63.2415,63.2478,19836.0
2016-08-23 12:25:00,100.34,100.37,100.34,100.35,8515.0,63.2415,63.2604,63.2415,63.2478,8515.0
2016-08-23 12:30:00,100.35,100.39,100.34,100.39,12368.0,63.2478,63.273,63.2415,63.273,12368.0
2016-08-23 12:35:00,100.39,100.4,100.36,100.4,8304.0,63.273,63.2793,63.2541,63.2793,8304.0
2016-08-23 12:40:00,100.39,100.41,100.36,100.4,7302.0,63.273,63.2856,63.2541,63.2793,7302.0
2016-08-23 12:45:00,100.41,100.43,100.41,100.43,4093.0,63.2856,63.2982,63.2856,63.2982,4093.0
2016-08-23 12:50:00,100.42,100.44,100.4,100.41,18286.0,63.2919,63.3045,63.2793,63.2856,18286.0
2016-08-23 12:55:00,100.41,100.48,100.41,100.45,12654.0,63.2856,63.3297,63.2856,63.3108,12654.0
2016-08-23 13:00:00,100.45,100.48,100.43,100.47,16117.0,63.3108,63.3297,63.2982,63.3234,16117.0
2016-08-23 13:05:00,100.47,100.48,100.38,100.41,23084.0,63.3234,63.3297,63.2667,63.2856,23084.0
2016-08-23 13:10:00,100.41,100.45,100.4,100.43,16277.0,63.2856,63.3108,63.2793,63.2982,16277.0
2016-08-23 13:15:00,100.43,100.49,100.42,100.48,8789.0,63.2982,63.336,63.2919,63.3297,8789.0
2016-08-23 13:20:00,100.48,100.52,100.47,100.48,21850.0,63.3297,63.3549,63.3234,63.3297,21850.0
2016-08-23 13:25:00,100.49,100.5,100.46,100.48,4541.0,63.336,63.3423,63.3171,63.3297,4541.0
2016-08-23 13:30:00,100.48,100.52,100.46,100.5,9154.0,63.3297,63.3549,63.3171,63.3423,9154.0
2016-08-23 13:35:00,100.5,100.54,100.49,100.54,12851.0,63.3423,63.3675,63.336,63.3675,12851.0
2016-08-23 13:40:00,100.53,100.54,100.46,100.48,12252.0,63.3612,63.3675,63.3171,63.3297,12252.0
2016-08-23 13:45:00,100.48,100.49,100.47,100.48,7283.0,63.3297,63.336,63.3234,63.3297,7283.0
2016-08-23 13:50:00,100.48,100.53,100.47,100.53,10513.0,63.3297,63.3612,63.3234,63.3612,10513.0
2016-08-23 13:55:00,100.53,100.53,100.49,100.5,3947.0,63.3612,63.3612,63.336,63.3423,3947.0
2016-08-23 14:00:00,100.49,100.5,100.43,100.48,32398.0,63.336,63.3423,63.2982,63.3297,32398.0
2016-08-23 14:05:00,100.49,100.5,100.46,100.48,11922.0,63.336,63.3423,63.3171,63.3297,11922.0
2016-08-23 14:10:00,100.47,100.5,100.45,100.48,43669.0,63.3234,63.3423,63.3108,63.3297,43669.0
2016-08-23 14:15:00,100.48,100.48,100.4,100.4,10344.0,63.3297,63.3297,63.2793,63.2793,10344.0
2016-08-23 14:20:00,100.4,100.44,100.38,100.4,12142.0,63.2793,63.3045,63.2667,63.2793,12142.0
2016-08-23 14:25:00,100.4,100.45,100.4,100.4,7003.0,63.2793,63.3108,63.2793,63.2793,7003.0
2016-08-23 14:30:00,100.4,100.45,100.4,100.42,6838.0,63.2793,63.3108,63.2793,63.2919,6838.0
2016-08-23 14:35:00,100.42,100.44,100.41,100.42,5768.0,63.2919,63.3045,63.2856,63.2919,5768.0
2016-08-23 14:40:00,100.42,100.42,100.36,100.4,11483.0,63.2919,63.2919,63.2541,63.2793,11483.0
2016-08-23 14:45:00,100.37,100.37,100.35,100.36,12153.0,63.2604,63.2604,63.2478,63.2541,12153.0
2016-08-23 14:50:00,100.35,100.36,100.31,100.35,15070.0,63.2478,63.2541,63.2226,63.2478,15070.0
2016-08-23 14:55:00,100.35,100.36,100.32,100.34,3932.0,63.2478,63.2541,63.2289,63.2415,3932.0
2016-08-23 15:00:00,100.34,100.37,100.33,100.35,8543.0,63.2415,63.2604,63.2352,63.2478,8543.0
2016-08-23 15:05:00,100.35,100.36,100.33,100.35,7505.0,63.2478,63.2541,63.2352,63.2478,7505.0
2016-08-23 15:10:00,100.35,100.43,100.34,100.43,9686.0,63.2478,63.2982,63.2415,63.2982,9686.0
2016-08-23 15:15:00,100.43,100.43,100.37,100.43,22358.0,63.2982,63.2982,63.2604,63.2982,22358.0
2016-08-23 15:20:00,100.42,100.42,100.37,100.4,7861.0,63.2919,63.2919,63.2604,63.2793,7861.0
2016-08-23 15:25:00,100.39,100.41,100.37,100.41,9427.0,63.273,63.2856,63.2604,63.2856,9427.0
2016-08-23 15:30:00,100.4,100.41,100.37,100.41,17072.0,63.2793,63.2856,63.2604,63.2856,17072.0
2016-08-23 15:35:00,100.41,100.41,100.33,100.35,20618.0,63.2856,63.2856,63.2352,63.2478,20618.0
2016-08-23 15:40:00,100.35,100.4,100.33,100.37,20453.0,63.2478,63.2793,63.2352,63.2604,20453.0
2016-08-23 15:45:00,100.37,100.38,100.31,100.33,31735.0,63.2604,63.2667,63.2226,63.2352,31735.0
2016-08-23 15:50:00,100.33,100.35,100.3,100.33,47196.0,63.2352,63.2478,63.2163,63.2352,47196.0
2016-08-23 15:55:00,100.32,100.43,100.32,100.39,145186.0,63.2289,63.2982,63.2289,63.273,145186.0
2016-08-24 09:30:00,100.13,100.37,99.71,99.79,74152.0,63.1091,63.2604,62.8444,62.8948,74152.0
2016-08-24 09:35:00,99.81,99.81,99.62,99.65,25230.0,62.9075,62.9075,62.7877,62.8066,25230.0
2016-08-24 09:40:00,99.67,99.67,99.51,99.56,48075.0,62.8192,62.8192,62.7184,62.7499,48075.0
2016-08-24 09:45:00,99.54,99.65,99.5,99.61,74820.0,62.7373,62.8066,62.7121,62.7814,74820.0
2016-08-24 09:50:00,99.61,99.65,99.58,99.59,17680.0,62.7814,62.8066,62.7625,62.7688,17680.0
2016-08-24 09:55:00,99.58,99.62,99.45,99.48,29666.0,62.7625,62.7877,62.6806,62.6995,29666.0
2016-08-24 10:00:00,99.49,99.57,99.39,99.57,42903.0,62.7058,62.7562,62.6427,62.7562,42903.0
2016-08-24 10:05:00,99.58,99.58,99.44,99.48,29483.0,62.7625,62.7625,62.6743,62.6995,29483.0
2016-08-24 10:10:00,99.48,99.67,99.48,99.63,21009.0,62.6995,62.8192,62.6995,62.794,21009.0
2016-08-24 10:15:00,99.63,99.78,99.63,99.77,28130.0,62.794,62.8885,62.794,62.8822,28130.0
2016-08-24 10:20:00,99.76,99.96,99.76,99.95,59382.0,62.8759,63.002,62.8759,62.9957,59382.0
2016-08-24 10:25:00,99.96,99.97,99.87,99.94,36078.0,63.002,63.0083,62.9453,62.9894,36078.0
2016-08-24 10:30:00,99.94,99.95,99.82,99.94,43999.0,62.9894,62.9957,62.9138,62.9894,43999.0
2016-08-24 10:35:00,99.94,99.94,99.71,99.86,104524.0,62.9894,62.9894,62.8444,62.939,104524.0
2016-08-24 10:40:00,99.85,99.85,99.72,99.81,38221.0,62.9327,62.9327,62.8507,62.9075,38221.0
2016-08-24 10:45:00,99.8,99.8,99.64,99.73,29710.0,62.9011,62.9011,62.8003,62.857,29710.0
2016-08-24 10:50:00,99.73,99.78,99.69,99.71,25518.0,62.857,62.8885,62.8318,62.8444,25518.0
2016-08-24 10:55:00,99.72,99.82,99.72,99.81,31738.0,62.8507,62.9138,62.8507,62.9075,31738.0
2016-08-24 11:00:00,99.8,99.82,99.68,99.73,49570.0,62.9011,62.9138,62.8255,62.857,49570.0
2016-08-24 11:05:00,99.75,99.92,99.74,99.86,31675.0,62.8696,62.9768,62.8633,62.939,31675.0
2016-08-24 11:10:00,99.85,99.87,99.78,99.87,22123.0,62.9327,62.9453,62.8885,62.9453,22123.0
2016-08-24 11:15:00,99.87,99.89,99.81,99.81,19769.0,62.9453,62.9579,62.9075,62.9075,19769.0
2016-08-24 11:20:00,99.81,99.83,99.77,99.8,14284.0,62.9075,62.9201,62.8822,62.9011,14284.0
2016-08-24 11:25:00,99.81,99.86,99.76,99.86,27524.0,62.9075,62.939,62.8759,62.939,27524.0
2016-08-24 11:30:00,99.86,99.86,99.76,99.76,17420.0,62.939,62.939,62.8759,62.8759,17420.0
2016-08-24 11:35:00,99.75,99.9,99.75,99.88,12075.0,62.8696,62.9642,62.8696,62.9516,12075.0
2016-08-24 11:40:00,99.89,99.89,99.84,99.86,7892.0,62.9579,62.9579,62.9264,62.939,7892.0
2016-08-24 11:45:00,99.85,99.95,99.85,99.95,11483.0,62.9327,62.9957,62.9327,62.9957,11483.0
2016-08-24 11:50:00,99.94,99.98,99.9,99.93,16303.0,62.9894,63.0146,62.9642,62.9831,16303.0
2016-08-24 11:55:00,99.93,99.96,99.92,99.96,11352.0,62.9831,63.002,62.9768,63.002,11352.0
2016-08-24 12:00:00,99.96,100.03,99.96,100.02,14046.0,63.002,63.0461,63.002,63.0398,14046.0
2016-08-24 12:05:00,100.02,100.11,100.01,100.08,16079.0,63.0398,63.0965,63.0335,63.0776,16079.0
2016-08-24 12:10:00,100.08,100.13,100.07,100.1,16315.0,63.0776,63.1091,63.0713,63.0902,16315.0
2016-08-24 12:15:00,100.1,100.15,100.09,100.15,20576.0,63.0902,63.1217,63.0839,63.1217,20576.0
2016-08-24 12:20:00,100.15,100.17,100.09,100.11,18902.0,63.1217,63.1343,63.0839,63.0965,18902.0
2016-08-24 12:25:00,100.09,100.1,100.05,100.05,11019.0,63.0839,63.0902,63.0587,63.0587,11019.0
2016-08-24 12:30:00,100.05,100.09,100.05,100.06,14529.0,63.0587,63.0839,63.0587,63.065,14529.0
2016-08-24 12:35:00,100.06,100.06,100.02,100.02,9041.0,63.065,63.065,63.0398,63.0398,9041.0
2016-08-24 12:40:00,100.01,100.01,99.97,99.99,13717.0,63.0335,63.0335,63.0083,63.0209,13717.0
2016-08-24 12:45:00,100.0,100.02,99.93,99.94,15178.0,63.0272,63.0398,62.9831,62.9894,15178.0
2016-08-24 12:50:00,99.95,99.95,99.91,99.92,20346.0,62.9957,62.9957,62.9705,62.9768,20346.0
2016-08-24 12:55:00,99.91,99.96,99.89,99.95,9847.0,62.9705,63.002,62.9579,62.9957,9847.0
2016-08-24 13:00:00,99.96,100.0,99.93,99.98,16534.0,63.002,63.0272,62.9831,63.0146,16534.0
2016-08-24 13:05:00,99.98,100.02,99.98,100.0,9066.0,63.0146,63.0398,63.0146,63.0272,9066.0
2016-08-24 13:10:00,100.0,100.01,99.96,99.98,10600.0,63.0272,63.0335,63.002,63.0146,10600.0
2016-08-24 13:15:00,99.98,99.98,99.94,99.96,19594.0,63.0146,63.0146,62.9894,63.002,19594.0
2016-08-24 13:20:00,99.97,100.0,99.94,99.96,33970.0,63.0083,63.0272,62.9894,63.002,33970.0
2016-08-24 13:25:00,99.97,99.98,99.9,99.91,7950.0,63.0083,63.0146,62.9642,62.9705,7950.0
2016-08-24 13:30:00,99.9,99.92,99.88,99.9,18249.0,62.9642,62.9768,62.9516,62.9642,18249.0
2016-08-24 13:35:00,99.91,99.93,99.87,99.87,12451.0,62.9705,62.9831,62.9453,62.9453,12451.0
2016-08-24 13:40:00,99.87,99.89,99.85,99.88,20924.0,62.9453,62.9579,62.9327,62.9516,20924.0
2016-08-24 13:45:00,99.88,99.89,99.85,99.87,14428.0,62.9516,62.9579,62.9327,62.9453,14428.0
2016-08-24 13:50:00,99.88,99.93,99.87,99.92,15099.0,62.9516,62.9831,62.9453,62.9768,15099.0
2016-08-24 13:55:00,99.91,99.98,99.9,99.97,21973.0,62.9705,63.0146,62.9642,63.0083,21973.0
2016-08-24 14:00:00,99.97,99.99,99.94,99.97,23152.0,63.0083,63.0209,62.9894,63.0083,23152.0
2016-08-24 14:05:00,99.97,99.97,99.9,99.92,19673.0,63.0083,63.0083,62.9642,62.9768,19673.0
2016-08-24 14:10:00,99.92,99.95,99.88,99.95,15455.0,62.9768,62.9957,62.9516,62.9957,15455.0
2016-08-24 14:15:00,99.94,99.99,99.94,99.98,13697.0,62.9894,63.0209,62.9894,63.0146,13697.0
2016-08-24 14:20:00,99.98,99.98,99.93,99.94,14988.0,63.0146,63.0146,62.9831,62.9894,14988.0
2016-08-24 14:25:00,99.93,99.97,99.93,99.95,9281.0,62.9831,63.0083,62.9831,62.9957,9281.0
2016-08-24 14:30:00,99.95,99.98,99.91,99.97,19817.0,62.9957,63.0146,62.9705,63.0083,19817.0
2016-08-24 14:35:00,99.97,99.97,99.94,99.95,7899.0,63.0083,63.0083,62.9894,62.9957,7899.0
2016-08-24 14:40:00,99.94,100.01,99.94,99.99,24577.0,62.9894,63.0335,62.9894,63.0209,24577.0
2016-08-24 14:45:00,99.98,99.98,99.94,99.94,18570.0,63.0146,63.0146,62.9894,62.9894,18570.0
2016-08-24 14:50:00,99.95,100.02,99.93,100.0,15199.0,62.9957,63.0398,62.9831,63.0272,15199.0
2016-08-24 14:55:00,100.0,100.03,99.99,100.02,18985.0,63.0272,63.0461,63.0209,63.0398,18985.0
2016-08-24 15:00:00,100.02,100.02,99.97,100.0,13782.0,63.0398,63.0398,63.0083,63.0272,13782.0
2016-08-24 15:05:00,100.01,100.04,99.99,99.99,26450.0,63.0335,63.0524,63.0209,63.0209,26450.0
2016-08-24 15:10:00,99.99,100.06,99.98,100.04,18731.0,63.0209,63.065,63.0146,63.0524,18731.0
2016-08-24 15:15:00,100.02,100.11,100.02,100.04,15572.0,63.0398,63.0965,63.0398,63.0524,15572.0
2016-08-24 15:20:00,100.04,100.1,100.03,100.04,34008.0,63.0524,63.0902,63.0461,63.0524,34008.0
2016-08-24 15:25:00,100.05,100.06,100.03,100.04,20104.0,63.0587,63.065,63.0461,63.0524,20104.0
2016-08-24 15:30:00,100.04,100.1,100.02,100.1,23850.0,63.0524,63.0902,63.0398,63.0902,23850.0
2016-08-24 15:35:00,100.1,100.11,99.97,99.98,46482.0,63.0902,63.0965,63.0083,63.0146,46482.0
2016-08-24 15:40:00,99.98,100.01,99.92,99.95,51535.0,63.0146,63.0335,62.9768,62.9957,51535.0
2016-08-24 15:45:00,99.95,100.04,99.91,100.04,67407.0,62.9957,63.0524,62.9705,63.0524,67407.0
2016-08-24 15:50:00,100.04,100.08,100.02,100.08,91386.0,63.0524,63.0776,63.0398,63.0776,91386.0
2016-08-24 15:55:00,100.07,100.18,100.04,100.16,149645.0,63.0713,63.1407,63.0524,63.128,149645.0
2016-08-25 09:30:00,100.2,100.2,99.81,99.86,44156.0,63.1533,63.1533,62.9075,62.939,44156.0
2016-08-25 09:35:00,99.92,100.04,99.91,100.02,13979.0,62.9768,63.0524,62.9705,63.0398,13979.0
2016-08-25 09:40:00,100.0,100.13,100.0,100.1,14217.0,63.0272,63.1091,63.0272,63.0902,14217.0
2016-08-25 09:45:00,100.09,100.15,100.07,100.12,14066.0,63.0839,63.1217,63.0713,63.1028,14066.0
2016-08-25 09:50:00,100.11,100.14,100.03,100.08,17730.0,63.0965,63.1154,63.0461,63.0776,17730.0
2016-08-25 09:55:00,100.08,100.09,99.89,99.93,20702.0,63.0776,63.0839,62.9579,62.9831,20702.0
2016-08-25 10:00:00,99.93,99.94,99.74,99.84,64425.0,62.9831,62.9894,62.8633,62.9264,64425.0
2016-08-25 10:05:00,99.84,99.92,99.84,99.86,21422.0,62.9264,62.9768,62.9264,62.939,21422.0
2016-08-25 10:10:00,99.87,99.9,99.78,99.84,32165.0,62.9453,62.9642,62.8885,62.9264,32165.0
2016-08-25 10:15:00,99.84,99.91,99.84,99.87,14335.0,62.9264,62.9705,62.9264,62.9453,14335.0
2016-08-25 10:20:00,99.89,100.02,99.88,99.96,18032.0,62.9579,63.0398,62.9516,63.002,18032.0
2016-08-25 10:25:00,99.96,100.01,99.91,99.92,13500.0,63.002,63.0335,62.9705,62.9768,13500.0
2016-08-25 10:30:00,99.92,99.96,99.82,99.83,34031.0,62.9768,63.002,62.9138,62.9201,34031.0
2016-08-25 10:35:00,99.84,99.9,99.84,99.86,19554.0,62.9264,62.9642,62.9264,62.939,19554.0
2016-08-25 10:40:00,99.86,99.88,99.81,99.83,22559.0,62.939,62.9516,62.9075,62.9201,22559.0
2016-08-25 10:45:00,99.83,99.84,99.8,99.83,19414.0,62.9201,62.9264,62.9011,62.9201,19414.0
2016-08-25 10:50:00,99.83,99.93,99.83,99.92,17166.0,62.9201,62.9831,62.9201,62.9768,17166.0
2016-08-25 10:55:00,99.92,99.95,99.89,99.9,13847.0,62.9768,62.9957,62.9579,62.9642,13847.0
2016-08-25 11:00:00,99.9,100.0,99.89,99.98,21087.0,62.9642,63.0272,62.9579,63.0146,21087.0
2016-08-25 11:05:00,100.0,100.07,100.0,100.06,10119.0,63.0272,63.0713,63.0272,63.065,10119.0
2016-08-25 11:10:00,100.07,100.07,99.9,99.91,43494.0,63.0713,63.0713,62.9642,62.9705,43494.0
2016-08-25 11:15:00,99.9,99.93,99.87,99.89,10020.0,62.9642,62.9831,62.9453,62.9579,10020.0
2016-08-25 11:20:00,99.89,99.9,99.8,99.83,10964.0,62.9579,62.9642,62.9011,62.9201,10964.0
2016-08-25 11:25:00,99.83,99.88,99.83,99.84,18029.0,62.9201,62.9516,62.9201,62.9264,18029.0
2016-08-25 11:30:00,99.85,99.93,99.85,99.88,20504.0,62.9327,62.9831,62.9327,62.9516,20504.0
2016-08-25 11:35:00,99.88,99.9,99.87,99.87,9855.0,62.9516,62.9642,62.9453,62.9453,9855.0
2016-08-25 11:40:00,99.87,99.94,99.86,99.94,15507.0,62.9453,62.9894,62.939,62.9894,15507.0
2016-08-25 11:45:00,99.94,99.97,99.94,99.94,10630.0,62.9894,63.0083,62.9894,62.9894,10630.0
2016-08-25 11:50:00,99.94,99.96,99.93,99.95,8045.0,62.9894,63.002,62.9831,62.9957,8045.0
2016-08-25 11:55:00,99.95,99.97,99.93,99.96,15347.0,62.9957,63.0083,62.9831,63.002,15347.0
2016-08-25 12:00:00,99.96,99.99,99.9,99.96,17236.0,63.002,63.0209,62.9642,63.002,17236.0
2016-08-25 12:05:00,99.96,99.96,99.9,99.93,6095.0,63.002,63.002,62.9642,62.9831,6095.0
2016-08-25 12:10:00,99.93,99.99,99.93,99.98,13530.0,62.9831,63.0209,62.9831,63.0146,13530.0
2016-08-25 12:15:00,99.98,100.03,99.97,100.01,11307.0,63.0146,63.0461,63.0083,63.0335,11307.0
2016-08-25 12:20:00,100.01,100.01,99.93,99.94,6731.0,63.0335,63.0335,62.9831,62.9894,6731.0
2016-08-25 12:25:00,99.94,99.96,99.9,99.91,11680.0,62.9894,63.002,62.9642,62.9705,11680.0
2016-08-25 12:30:00,99.91,99.92,99.86,99.89,27668.0,62.9705,62.9768,62.939,62.9579,27668.0
2016-08-25 12:35:00,99.89,99.91,99.87,99.9,11672.0,62.9579,62.9705,62.9453,62.9642,11672.0
2016-08-25 12:40:00,99.9,99.95,99.89,99.94,7435.0,62.9642,62.9957,62.9579,62.9894,7435.0
2016-08-25 12:45:00,99.95,99.97,99.92,99.93,8729.0,62.9957,63.0083,62.9768,62.9831,8729.0
2016-08-25 12:50:00,99.94,99.95,99.92,99.94,6645.0,62.9894,62.9957,62.9768,62.9894,6645.0
2016-08-25 12:55:00,99.93,99.95,99.93,99.94,10314.0,62.9831,62.9957,62.9831,62.9894,10314.0
2016-08-25 13:00:00,99.95,99.97,99.9,99.9,9061.0,62.9957,63.0083,62.9642,62.9642,9061.0
2016-08-25 13:05:00,99.9,99.9,99.82,99.82,9846.0,62.9642,62.9642,62.9138,62.9138,9846.0
2016-08-25 13:10:00,99.81,99.85,99.81,99.82,14592.0,62.9075,62.9327,62.9075,62.9138,14592.0
2016-08-25 13:15:00,99.81,99.87,99.81,99.81,9040.0,62.9075,62.9453,62.9075,62.9075,9040.0
2016-08-25 13:20:00,99.81,99.83,99.78,99.8,9959.0,62.9075,62.9201,62.8885,62.9011,9959.0
2016-08-25 13:25:00,99.8,99.8,99.73,99.75,13435.0,62.9011,62.9011,62.857,62.8696,13435.0
2016-08-25 13:30:00,99.75,99.8,99.75,99.79,13695.0,62.8696,62.9011,62.8696,62.8948,13695.0
2016-08-25 13:35:00,99.78,99.78,99.63,99.66,21832.0,62.8885,62.8885,62.794,62.8129,21832.0
2016-08-25 13:40:00,99.67,99.69,99.63,99.66,13519.0,62.8192,62.8318,62.794,62.8129,13519.0
2016-08-25 13:45:00,99.63,99.67,99.58,99.6,21067.0,62.794,62.8192,62.7625,62.7751,21067.0
2016-08-25 13:50:00,99.59,99.61,99.55,99.55,20292.0,62.7688,62.7814,62.7436,62.7436,20292.0
2016-08-25 13:55:00,99.56,99.58,99.54,99.54,17909.0,62.7499,62.7625,62.7373,62.7373,17909.0
2016-08-25 14:00:00,99.53,99.67,99.51,99.65,46264.0,62.731,62.8192,62.7184,62.8066,46264.0
2016-08-25 14:05:00,99.65,99.67,99.58,99.63,24276.0,62.8066,62.8192,62.7625,62.794,24276.0
2016-08-25 14:10:00,99.63,99.66,99.6,99.61,15863.0,62.794,62.8129,62.7751,62.7814,15863.0
2016-08-25 14:15:00,99.61,99.62,99.51,99.51,28769.0,62.7814,62.7877,62.7184,62.7184,28769.0
2016-08-25 14:20:00,99.51,99.52,99.45,99.51,25295.0,62.7184,62.7247,62.6806,62.7184,25295.0
2016-08-25 14:25:00,99.5,99.51,99.44,99.44,26002.0,62.7121,62.7184,62.6743,62.6743,26002.0
2016-08-25 14:30:00,99.45,99.52,99.45,99.52,30783.0,62.6806,62.7247,62.6806,62.7247,30783.0
2016-08-25 14:35:00,99.51,99.58,99.5,99.55,21259.0,62.7184,62.7625,62.7121,62.7436,21259.0
2016-08-25 14:40:00,99.55,99.64,99.54,99.62,37117.0,62.7436,62.8003,62.7373,62.7877,37117.0
2016-08-25 14:45:00,99.61,99.68,99.59,99.68,31325.0,62.7814,62.8255,62.7688,62.8255,31325.0
2016-08-25 14:50:00,99.67,99.68,99.63,99.68,22748.0,62.8192,62.8255,62.794,62.8255,22748.0
2016-08-25 14:55:00,99.68,99.74,99.68,99.73,20226.0,62.8255,62.8633,62.8255,62.857,20226.0
2016-08-25 15:00:00,99.73,99.79,99.73,99.78,22528.0,62.857,62.8948,62.857,62.8885,22528.0
2016-08-25 15:05:00,99.78,99.82,99.74,99.81,36118.0,62.8885,62.9138,62.8633,62.9075,36118.0
2016-08-25 15:10:00,99.82,99.82,99.79,99.81,20937.0,62.9138,62.9138,62.8948,62.9075,20937.0
2016-08-25 15:15:00,99.81,99.81,99.79,99.8,15743.0,62.9075,62.9075,62.8948,62.9011,15743.0
2016-08-25 15:20:00,99.8,99.84,99.77,99.83,28755.0,62.9011,62.9264,62.8822,62.9201,28755.0
2016-08-25 15:25:00,99.85,99.85,99.81,99.81,19750.0,62.9327,62.9327,62.9075,62.9075,19750.0
2016-08-25 15:30:00,99.81,99.88,99.79,99.86,47567.0,62.9075,62.9516,62.8948,62.939,47567.0
2016-08-25 15:35:00,99.85,99.86,99.79,99.81,29289.0,62.9327,62.939,62.8948,62.9075,29289.0
2016-08-25 15:40:00,99.81,99.82,99.76,99.81,37128.0,62.9075,62.9138,62.8759,62.9075,37128.0
2016-08-25 15:45:00,99.8,99.83,99.78,99.82,51339.0,62.9011,62.9201,62.8885,62.9138,51339.0
2016-08-25 15:50:00,99.81,99.83,99.77,99.83,46074.0,62.9075,62.9201,62.8822,62.9201,46074.0
2016-08-25 15:55:00,99.82,99.84,99.7,99.82,170747.0,62.9138,62.9264,62.8381,62.9138,170747.0
2016-08-26 09:30:00,99.96,100.25,99.96,100.14,68879.0,63.002,63.1848,63.002,63.1154,68879.0
2016-08-26 09:35:00,100.13,100.45,100.13,100.38,29846.0,63.1091,63.3108,63.1091,63.2667,29846.0
2016-08-26 09:40:00,100.38,100.46,100.32,100.36,23518.0,63.2667,63.3171,63.2289,63.2541,23518.0
2016-08-26 09:45:00,100.36,100.37,100.24,100.25,20183.0,63.2541,63.2604,63.1785,63.1848,20183.0
2016-08-26 09:50:00,100.27,100.33,100.22,100.31,14459.0,63.1974,63.2352,63.1659,63.2226,14459.0
2016-08-26 09:55:00,100.32,100.32,100.21,100.25,20847.0,63.2289,63.2289,63.1596,63.1848,20847.0
2016-08-26 10:00:00,100.24,100.26,99.69,99.99,82726.0,63.1785,63.1911,62.8318,63.0209,82726.0
2016-08-26 10:05:00,100.02,100.05,99.86,100.0,24827.0,63.0398,63.0587,62.939,63.0272,24827.0
2016-08-26 10:10:00,100.01,100.23,99.99,100.21,36315.0,63.0335,63.1722,63.0209,63.1596,36315.0
2016-08-26 10:15:00,100.23,100.48,100.22,100.37,49900.0,63.1722,63.3297,63.1659,63.2604,49900.0
2016-08-26 10:20:00,100.36,100.45,100.3,100.4,22739.0,63.2541,63.3108,63.2163,63.2793,22739.0
2016-08-26 10:25:00,100.37,100.41,100.22,100.31,31551.0,63.2604,63.2856,63.1659,63.2226,31551.0
2016-08-26 10:30:00,100.33,100.34,100.11,100.12,40997.0,63.2352,63.2415,63.0965,63.1028,40997.0
2016-08-26 10:35:00,100.1,100.24,100.09,100.17,18918.0,63.0902,63.1785,63.0839,63.1343,18918.0
2016-08-26 10:40:00,100.2,100.2,100.1,100.15,15396.0,63.1533,63.1533,63.0902,63.1217,15396.0
2016-08-26 10:45:00,100.16,100.19,100.12,100.16,9885.0,63.128,63.147,63.1028,63.128,9885.0
2016-08-26 10:50:00,100.16,100.16,100.09,100.13,20420.0,63.128,63.128,63.0839,63.1091,20420.0
2016-08-26 10:55:00,100.15,100.27,100.15,100.24,12821.0,63.1217,63.1974,63.1217,63.1785,12821.0
2016-08-26 11:00:00,100.23,100.27,100.16,100.18,13355.0,63.1722,63.1974,63.128,63.1407,13355.0
2016-08-26 11:05:00,100.19,100.25,100.18,100.21,15733.0,63.147,63.1848,63.1407,63.1596,15733.0
2016-08-26 11:10:00,100.19,100.24,100.14,100.24,13719.0,63.147,63.1785,63.1154,63.1785,13719.0
2016-08-26 11:15:00,100.23,100.31,100.22,100.3,15851.0,63.1722,63.2226,63.1659,63.2163,15851.0
2016-08-26 11:20:00,100.28,100.31,100.25,100.27,10564.0,63.2037,63.2226,63.1848,63.1974,10564.0
2016-08-26 11:25:00,100.28,100.34,100.26,100.32,18807.0,63.2037,63.2415,63.1911,63.2289,18807.0
2016-08-26 11:30:00,100.31,100.33,100.16,100.16,16106.0,63.2226,63.2352,63.128,63.128,16106.0
2016-08-26 11:35:00,100.13,100.17,100.02,100.06,15290.0,63.1091,63.1343,63.0398,63.065,15290.0
2016-08-26 11:40:00,100.05,100.05,99.89,100.02,22892.0,63.0587,63.0587,62.9579,63.0398,22892.0
2016-08-26 11:45:00,100.01,100.02,99.92,99.99,23601.0,63.0335,63.0398,62.9768,63.0209,23601.0
2016-08-26 11:50:00,99.98,99.99,99.74,99.83,29167.0,63.0146,63.0209,62.8633,62.9201,29167.0
2016-08-26 11:55:00,99.82,99.82,99.68,99.73,16898.0,62.9138,62.9138,62.8255,62.857,16898.0
2016-08-26 12:00:00,99.71,99.71,99.48,99.53,49690.0,62.8444,62.8444,62.6995,62.731,49690.0
2016-08-26 12:05:00,99.52,99.53,99.29,99.39,35160.0,62.7247,62.731,62.5797,62.6427,35160.0
2016-08-26 12:10:00,99.38,99.38,99.17,99.31,29620.0,62.6364,62.6364,62.5041,62.5923,29620.0
2016-08-26 12:15:00,99.31,99.33,99.22,99.27,23288.0,62.5923,62.6049,62.5356,62.5671,23288.0
2016-08-26 12:20:00,99.26,99.26,99.16,99.2,24669.0,62.5608,62.5608,62.4978,62.523,24669.0
2016-08-26 12:25:00,99.2,99.26,99.18,99.22,27423.0,62.523,62.5608,62.5104,62.5356,27423.0
2016-08-26 12:30:00,99.23,99.29,99.21,99.28,18592.0,62.5419,62.5797,62.5293,62.5734,18592.0
2016-08-26 12:35:00,99.28,99.33,99.25,99.33,14754.0,62.5734,62.6049,62.5545,62.6049,14754.0
2016-08-26 12:40:00,99.34,99.51,99.32,99.5,16842.0,62.6112,62.7184,62.5986,62.7121,16842.0
2016-08-26 12:45:00,99.5,99.54,99.49,99.5,26061.0,62.7121,62.7373,62.7058,62.7121,26061.0
2016-08-26 12:50:00,99.49,99.51,99.43,99.47,19162.0,62.7058,62.7184,62.6679,62.6932,19162.0
2016-08-26 12:55:00,99.49,99.51,99.47,99.48,15296.0,62.7058,62.7184,62.6932,62.6995,15296.0
2016-08-26 13:00:00,99.47,99.51,99.42,99.42,18398.0,62.6932,62.7184,62.6616,62.6616,18398.0
2016-08-26 13:05:00,99.42,99.44,99.35,99.38,18447.0,62.6616,62.6743,62.6175,62.6364,18447.0
2016-08-26 13:10:00,99.39,99.45,99.36,99.38,11393.0,62.6427,62.6806,62.6238,62.6364,11393.0
2016-08-26 13:15:00,99.37,99.39,99.3,99.33,29592.0,62.6301,62.6427,62.586,62.6049,29592.0
2016-08-26 13:20:00,99.33,99.35,99.29,99.32,11317.0,62.6049,62.6175,62.5797,62.5986,11317.0
2016-08-26 13:25:00,99.33,99.37,99.3,99.35,9694.0,62.6049,62.6301,62.586,62.6175,9694.0
2016-08-26 13:30:00,99.34,99.38,99.3,99.31,9476.0,62.6112,62.6364,62.586,62.5923,9476.0
2016-08-26 13:35:00,99.32,99.32,99.24,99.26,12824.0,62.5986,62.5986,62.5482,62.5608,12824.0
2016-08-26 13:40:00,99.28,99.33,99.28,99.28,7565.0,62.5734,62.6049,62.5734,62.5734,7565.0
2016-08-26 13:45:00,99.28,99.29,99.24,99.25,12368.0,62.5734,62.5797,62.5482,62.5545,12368.0
2016-08-26 13:50:00,99.24,99.24,99.13,99.16,21477.0,62.5482,62.5482,62.4789,62.4978,21477.0
2016-08-26 13:55:00,99.15,99.16,99.06,99.12,22773.0,62.4915,62.4978,62.4347,62.4726,22773.0
2016-08-26 14:00:00,99.1,99.15,99.09,99.14,19209.0,62.46,62.4915,62.4537,62.4852,19209.0
2016-08-26 14:05:00,99.14,99.24,99.12,99.22,23248.0,62.4852,62.5482,62.4726,62.5356,23248.0
2016-08-26 14:10:00,99.22,99.28,99.08,99.09,30513.0,62.5356,62.5734,62.4474,62.4537,30513.0
2016-08-26 14:15:00,99.09,99.11,98.89,98.96,32478.0,62.4537,62.4663,62.3276,62.3717,32478.0
2016-08-26 14:20:00,98.97,98.97,98.89,98.93,20271.0,62.378,62.378,62.3276,62.3528,20271.0
2016-08-26 14:25:00,98.93,98.99,98.87,98.88,22432.0,62.3528,62.3906,62.315,62.3213,22432.0
2016-08-26 14:30:00,98.88,99.0,98.86,99.0,14952.0,62.3213,62.3969,62.3087,62.3969,14952.0
2016-08-26 14:35:00,98.99,99.04,98.93,99.04,34602.0,62.3906,62.4221,62.3528,62.4221,34602.0
2016-08-26 14:40:00,99.03,99.1,99.01,99.03,12342.0,62.4158,62.46,62.4032,62.4158,12342.0
2016-08-26 14:45:00,99.03,99.07,98.98,98.99,24534.0,62.4158,62.441,62.3843,62.3906,24534.0
2016-08-26 14:50:00,98.99,99.04,98.95,99.03,26349.0,62.3906,62.4221,62.3654,62.4158,26349.0
2016-08-26 14:55:00,99.03,99.12,99.03,99.09,18806.0,62.4158,62.4726,62.4158,62.4537,18806.0
2016-08-26 15:00:00,99.09,99.14,99.02,99.03,31317.0,62.4537,62.4852,62.4095,62.4158,31317.0
2016-08-26 15:05:00,99.04,99.2,99.04,99.2,25253.0,62.4221,62.523,62.4221,62.523,25253.0
2016-08-26 15:10:00,99.2,99.22,99.12,99.2,27903.0,62.523,62.5356,62.4726,62.523,27903.0
2016-08-26 15:15:00,99.19,99.25,99.11,99.13,26707.0,62.5167,62.5545,62.4663,62.4789,26707.0
2016-08-26 15:20:00,99.13,99.16,99.06,99.15,25929.0,62.4789,62.4978,62.4347,62.4915,25929.0
2016-08-26 15:25:00,99.15,99.31,99.14,99.24,42021.0,62.4915,62.5923,62.4852,62.5482,42021.0
2016-08-26 15:30:00,99.25,99.33,99.24,99.28,39747.0,62.5545,62.6049,62.5482,62.5734,39747.0
2016-08-26 15:35:00,99.28,99.31,99.17,99.23,47517.0,62.5734,62.5923,62.5041,62.5419,47517.0
2016-08-26 15:40:00,99.23,99.23,99.09,99.1,39167.0,62.5419,62.5419,62.4537,62.46,39167.0
2016-08-26 15:45:00,99.11,99.17,99.05,99.1,42166.0,62.4663,62.5041,62.4284,62.46,42166.0
2016-08-26 15:50:00,99.1,99.21,99.07,99.07,45978.0,62.46,62.5293,62.441,62.441,45978.0
2016-08-26 15:55:00,99.08,99.18,99.04,99.14,137876.0,62.4474,62.5104,62.4221,62.4852,137876.0
2016-08-29 09:30:00,99.08,99.55,99.06,99.31,56205.0,62.4474,62.7436,62.4347,62.5923,56205.0
2016-08-29 09:35:00,99.34,99.69,99.31,99.54,29091.0,62.6112,62.8318,62.5923,62.7373,29091.0
2016-08-29 09:40:00,99.53,99.66,99.52,99.61,34895.0,62.731,62.8129,62.7247,62.7814,34895.0
2016-08-29 09:45:00,99.62,99.74,99.58,99.7,32223.0,62.7877,62.8633,62.7625,62.8381,32223.0
2016-08-29 09:50:00,99.7,99.74,99.6,99.74,24426.0,62.8381,62.8633,62.7751,62.8633,24426.0
2016-08-29 09:55:00,99.73,99.85,99.72,99.81,22681.0,62.857,62.9327,62.8507,62.9075,22681.0
2016-08-29 10:00:00,99.78,99.78,99.68,99.68,20875.0,62.8885,62.8885,62.8255,62.8255,20875.0
2016-08-29 10:05:00,99.66,99.69,99.58,99.61,32753.0,62.8129,62.8318,62.7625,62.7814,32753.0
2016-08-29 10:10:00,99.61,99.61,99.4,99.41,20939.0,62.7814,62.7814,62.649,62.6553,20939.0
2016-08-29 10:15:00,99.39,99.45,99.32,99.44,24111.0,62.6427,62.6806,62.5986,62.6743,24111.0
2016-08-29 10:20:00,99.42,99.46,99.35,99.37,24827.0,62.6616,62.6869,62.6175,62.6301,24827.0
2016-08-29 10:25:00,99.37,99.46,99.37,99.45,17628.0,62.6301,62.6869,62.6301,62.6806,17628.0
2016-08-29 10:30:00,99.46,99.52,99.44,99.49,26386.0,62.6869,62.7247,62.6743,62.7058,26386.0
2016-08-29 10:35:00,99.49,99.54,99.47,99.49,18421.0,62.7058,62.7373,62.6932,62.7058,18421.0
2016-08-29 10:40:00,99.5,99.56,99.49,99.53,18991.0,62.7121,62.7499,62.7058,62.731,18991.0
2016-08-29 10:45:00,99.55,99.65,99.53,99.65,19204.0,62.7436,62.8066,62.731,62.8066,19204.0
2016-08-29 10:50:00,99.65,99.71,99.62,99.68,24919.0,62.8066,62.8444,62.7877,62.8255,24919.0
2016-08-29 10:55:00,99.69,99.73,99.68,99.71,19020.0,62.8318,62.857,62.8255,62.8444,19020.0
2016-08-29 11:00:00,99.72,99.8,99.71,99.75,31316.0,62.8507,62.9011,62.8444,62.8696,31316.0
2016-08-29 11:05:00,99.74,99.79,99.74,99.76,30417.0,62.8633,62.8948,62.8633,62.8759,30417.0
2016-08-29 11:10:00,99.75,99.81,99.7,99.8,22818.0,62.8696,62.9075,62.8381,62.9011,22818.0
2016-08-29 11:15:00,99.8,99.85,99.79,99.81,33606.0,62.9011,62.9327,62.8948,62.9075,33606.0
2016-08-29 11:20:00,99.82,99.88,99.82,99.84,25138.0,62.9138,62.9516,62.9138,62.9264,25138.0
2016-08-29 11:25:00,99.86,99.86,99.8,99.8,27597.0,62.939,62.939,62.9011,62.9011,27597.0
2016-08-29 11:30:00,99.8,99.86,99.79,99.86,31945.0,62.9011,62.939,62.8948,62.939,31945.0
2016-08-29 11:35:00,99.86,99.9,99.81,99.89,35707.0,62.939,62.9642,62.9075,62.9579,35707.0
2016-08-29 11:40:00,99.88,99.89,99.81,99.81,21048.0,62.9516,62.9579,62.9075,62.9075,21048.0
2016-08-29 11:45:00,99.79,99.86,99.77,99.82,17031.0,62.8948,62.939,62.8822,62.9138,17031.0
2016-08-29 11:50:00,99.82,99.83,99.76,99.77,15682.0,62.9138,62.9201,62.8759,62.8822,15682.0
2016-08-29 11:55:00,99.76,99.93,99.76,99.92,33605.0,62.8759,62.9831,62.8759,62.9768,33605.0
2016-08-29 12:00:00,99.92,99.95,99.9,99.94,16682.0,62.9768,62.9957,62.9642,62.9894,16682.0
2016-08-29 12:05:00,99.93,100.0,99.93,99.99,17240.0,62.9831,63.0272,62.9831,63.0209,17240.0
2016-08-29 12:10:00,99.99,100.0,99.95,99.95,23049.0,63.0209,63.0272,62.9957,62.9957,23049.0
2016-08-29 12:15:00,99.95,99.96,99.83,99.83,24242.0,62.9957,63.002,62.9201,62.9201,24242.0
2016-08-29 12:20:00,99.83,99.84,99.69,99.73,27000.0,62.9201,62.9264,62.8318,62.857,27000.0
2016-08-29 12:25:00,99.73,99.74,99.69,99.7,28376.0,62.857,62.8633,62.8318,62.8381,28376.0
2016-08-29 12:30:00,99.71,99.77,99.71,99.75,17619.0,62.8444,62.8822,62.8444,62.8696,17619.0
2016-08-29 12:35:00,99.75,99.81,99.74,99.8,20768.0,62.8696,62.9075,62.8633,62.9011,20768.0
2016-08-29 12:40:00,99.8,99.8,99.76,99.77,15451.0,62.9011,62.9011,62.8759,62.8822,15451.0
2016-08-29 12:45:00,99.77,99.78,99.67,99.68,17059.0,62.8822,62.8885,62.8192,62.8255,17059.0
2016-08-29 12:50:00,99.67,99.7,99.67,99.69,8003.0,62.8192,62.8381,62.8192,62.8318,8003.0
2016-08-29 12:55:00,99.68,99.73,99.68,99.7,26206.0,62.8255,62.857,62.8255,62.8381,26206.0
2016-08-29 13:00:00,99.71,99.71,99.67,99.7,16421.0,62.8444,62.8444,62.8192,62.8381,16421.0
2016-08-29 13:05:00,99.67,99.71,99.65,99.71,15013.0,62.8192,62.8444,62.8066,62.8444,15013.0
2016-08-29 13:10:00,99.72,99.76,99.68,99.76,23981.0,62.8507,62.8759,62.8255,62.8759,23981.0
2016-08-29 13:15:00,99.76,99.78,99.76,99.78,13140.0,62.8759,62.8885,62.8759,62.8885,13140.0
2016-08-29 13:20:00,99.78,99.85,99.77,99.85,11215.0,62.8885,62.9327,62.8822,62.9327,11215.0
2016-08-29 13:25:00,99.86,99.9,99.83,99.86,14298.0,62.939,62.9642,62.9201,62.939,14298.0
2016-08-29 13:30:00,99.86,99.9,99.85,99.87,10190.0,62.939,62.9642,62.9327,62.9453,10190.0
2016-08-29 13:35:00,99.86,99.86,99.82,99.83,9167.0,62.939,62.939,62.9138,62.9201,9167.0
2016-08-29 13:40:00,99.83,99.84,99.81,99.83,7500.0,62.9201,62.9264,62.9075,62.9201,7500.0
2016-08-29 13:45:00,99.83,99.92,99.82,99.91,27892.0,62.9201,62.9768,62.9138,62.9705,27892.0
2016-08-29 13:50:00,99.91,99.98,99.91,99.98,39201.0,62.9705,63.0146,62.9705,63.0146,39201.0
2016-08-29 13:55:00,99.97,99.99,99.97,99.98,9323.0,63.0083,63.0209,63.0083,63.0146,9323.0
2016-08-29 14:00:00,99.98,100.02,99.98,100.01,50419.0,63.0146,63.0398,63.0146,63.0335,50419.0
2016-08-29 14:05:00,100.02,100.06,100.0,100.06,35121.0,63.0398,63.065,63.0272,63.065,35121.0
2016-08-29 14:10:00,100.05,100.08,100.02,100.07,43630.0,63.0587,63.0776,63.0398,63.0713,43630.0
2016-08-29 14:15:00,100.07,100.1,100.04,100.06,31173.0,63.0713,63.0902,63.0524,63.065,31173.0
2016-08-29 14:20:00,100.06,100.14,100.04,100.13,69347.0,63.065,63.1154,63.0524,63.1091,69347.0
2016-08-29 14:25:00,100.13,100.15,100.1,100.15,32686.0,63.1091,63.1217,63.0902,63.1217,32686.0
2016-08-29 14:30:00,100.15,100.19,100.12,100.14,36274.0,63.1217,63.147,63.1028,63.1154,36274.0
2016-08-29 14:35:00,100.13,100.14,100.06,100.07,20545.0,63.1091,63.1154,63.065,63.0713,20545.0
2016-08-29 14:40:00,100.07,100.14,100.06,100.14,21797.0,63.0713,63.1154,63.065,63.1154,21797.0
2016-08-29 14:45:00,100.13,100.16,100.12,100.16,18740.0,63.1091,63.128,63.1028,63.128,18740.0
2016-08-29 14:50:00,100.17,100.23,100.16,100.18,22865.0,63.1343,63.1722,63.128,63.1407,22865.0
2016-08-29 14:55:00,100.17,100.22,100.15,100.2,21215.0,63.1343,63.1659,63.1217,63.1533,21215.0
2016-08-29 15:00:00,100.2,100.21,100.18,100.2,23346.0,63.1533,63.1596,63.1407,63.1533,23346.0
2016-08-29 15:05:00,100.2,100.23,100.2,100.22,20432.0,63.1533,63.1722,63.1533,63.1659,20432.0
2016-08-29 15:10:00,100.22,100.27,100.2,100.25,25234.0,63.1659,63.1974,63.1533,63.1848,25234.0
2016-08-29 15:15:00,100.25,100.25,100.21,100.22,28476.0,63.1848,63.1848,63.1596,63.1659,28476.0
2016-08-29 15:20:00,100.22,100.24,100.16,100.17,30585.0,63.1659,63.1785,63.128,63.1343,30585.0
2016-08-29 15:25:00,100.17,100.17,100.11,100.15,26942.0,63.1343,63.1343,63.0965,63.1217,26942.0
2016-08-29 15:30:00,100.15,100.15,100.09,100.12,29960.0,63.1217,63.1217,63.0839,63.1028,29960.0
2016-08-29 15:35:00,100.11,100.16,100.1,100.16,29834.0,63.0965,63.128,63.0902,63.128,29834.0
2016-08-29 15:40:00,100.15,100.17,100.12,100.16,25995.0,63.1217,63.1343,63.1028,63.128,25995.0
2016-08-29 15:45:00,100.16,100.24,100.13,100.21,59844.0,63.128,63.1785,63.1091,63.1596,59844.0
2016-08-29 15:50:00,100.2,100.26,100.19,100.25,85146.0,63.1533,63.1911,63.147,63.1848,85146.0
2016-08-29 15:55:00,100.25,100.32,100.23,100.26,224981.0,63.1848,63.2289,63.1722,63.1911,224981.0
2016-08-30 09:30:00,100.06,100.25,99.8,99.81,57922.0,63.065,63.1848,62.9011,62.9075,57922.0
2016-08-30 09:35:00,99.84,99.97,99.78,99.89,15731.0,62.9264,63.0083,62.8885,62.9579,15731.0
2016-08-30 09:40:00,99.9,99.99,99.77,99.8,23405.0,62.9642,63.0209,62.8822,62.9011,23405.0
2016-08-30 09:45:00,99.81,99.89,99.8,99.84,15789.0,62.9075,62.9579,62.9011,62.9264,15789.0
2016-08-30 09:50:00,99.83,99.87,99.71,99.79,21293.0,62.9201,62.9453,62.8444,62.8948,21293.0
2016-08-30 09:55:00,99.77,99.77,99.63,99.63,20826.0,62.8822,62.8822,62.794,62.794,20826.0
2016-08-30 10:00:00,99.63,99.72,99.57,99.57,19337.0,62.794,62.8507,62.7562,62.7562,19337.0
2016-08-30 10:05:00,99.57,99.65,99.55,99.59,27771.0,62.7562,62.8066,62.7436,62.7688,27771.0
2016-08-30 10:10:00,99.59,99.73,99.55,99.73,35401.0,62.7688,62.857,62.7436,62.857,35401.0
2016-08-30 10:15:00,99.74,99.8,99.71,99.75,30163.0,62.8633,62.9011,62.8444,62.8696,30163.0
2016-08-30 10:20:00,99.76,99.76,99.67,99.7,13954.0,62.8759,62.8759,62.8192,62.8381,13954.0
2016-08-30 10:25:00,99.7,99.72,99.66,99.7,18710.0,62.8381,62.8507,62.8129,62.8381,18710.0
2016-08-30 10:30:00,99.71,99.81,99.71,99.81,25676.0,62.8444,62.9075,62.8444,62.9075,25676.0
2016-08-30 10:35:00,99.82,99.89,99.8,99.88,37212.0,62.9138,62.9579,62.9011,62.9516,37212.0
2016-08-30 10:40:00,99.89,99.89,99.79,99.84,19806.0,62.9579,62.9579,62.8948,62.9264,19806.0
2016-08-30 10:45:00,99.84,99.93,99.8,99.92,14558.0,62.9264,62.9831,62.9011,62.9768,14558.0
2016-08-30 10:50:00,99.92,99.92,99.87,99.89,18048.0,62.9768,62.9768,62.9453,62.9579,18048.0
2016-08-30 10:55:00,99.89,99.97,99.88,99.94,18688.0,62.9579,63.0083,62.9516,62.9894,18688.0
2016-08-30 11:00:00,99.93,99.94,99.89,99.94,12781.0,62.9831,62.9894,62.9579,62.9894,12781.0
2016-08-30 11:05:00,99.95,100.04,99.94,99.99,29904.0,62.9957,63.0524,62.9894,63.0209,29904.0
2016-08-30 11:10:00,99.99,100.01,99.91,99.91,19261.0,63.0209,63.0335,62.9705,62.9705,19261.0
2016-08-30 11:15:00,99.9,99.95,99.86,99.93,19919.0,62.9642,62.9957,62.939,62.9831,19919.0
2016-08-30 11:20:00,99.92,99.92,99.81,99.82,27447.0,62.9768,62.9768,62.9075,62.9138,27447.0
2016-08-30 11:25:00,99.81,99.86,99.77,99.85,15081.0,62.9075,62.939,62.8822,62.9327,15081.0
2016-08-30 11:30:00,99.85,99.85,99.82,99.84,10546.0,62.9327,62.9327,62.9138,62.9264,10546.0
2016-08-30 11:35:00,99.83,99.94,99.82,99.94,18206.0,62.9201,62.9894,62.9138,62.9894,18206.0
2016-08-30 11:40:00,99.94,100.02,99.91,100.01,13909.0,62.9894,63.0398,62.9705,63.0335,13909.0
2016-08-30 11:45:00,100.0,100.03,99.99,100.03,18604.0,63.0272,63.0461,63.0209,63.0461,18604.0
2016-08-30 11:50:00,100.02,100.06,99.97,100.01,10918.0,63.0398,63.065,63.0083,63.0335,10918.0
2016-08-30 11:55:00,100.01,100.06,99.99,100.06,6178.0,63.0335,63.065,63.0209,63.065,6178.0
2016-08-30 12:00:00,100.05,100.1,100.03,100.09,11153.0,63.0587,63.0902,63.0461,63.0839,11153.0
2016-08-30 12:05:00,100.09,100.09,100.01,100.05,13080.0,63.0839,63.0839,63.0335,63.0587,13080.0
2016-08-30 12:10:00,100.05,100.08,100.03,100.05,8427.0,63.0587,63.0776,63.0461,63.0587,8427.0
2016-08-30 12:15:00,100.04,100.07,100.04,100.06,8928.0,63.0524,63.0713,63.0524,63.065,8928.0
2016-08-30 12:20:00,100.05,100.07,100.03,100.03,7118.0,63.0587,63.0713,63.0461,63.0461,7118.0
2016-08-30 12:25:00,100.03,100.11,100.03,100.11,8024.0,63.0461,63.0965,63.0461,63.0965,8024.0
2016-08-30 12:30:00,100.11,100.16,100.08,100.15,18330.0,63.0965,63.128,63.0776,63.1217,18330.0
2016-08-30 12:35:00,100.14,100.16,100.11,100.14,7849.0,63.1154,63.128,63.0965,63.1154,7849.0
2016-08-30 12:40:00,100.14,100.14,100.04,100.06,12755.0,63.1154,63.1154,63.0524,63.065,12755.0
2016-08-30 12:45:00,100.06,100.08,100.02,100.06,15958.0,63.065,63.0776,63.0398,63.065,15958.0
2016-08-30 12:50:00,100.05,100.05,100.0,100.03,10307.0,63.0587,63.0587,63.0272,63.0461,10307.0
2016-08-30 12:55:00,100.02,100.05,100.0,100.03,7687.0,63.0398,63.0587,63.0272,63.0461,7687.0
2016-08-30 13:00:00,100.03,100.04,100.0,100.04,9692.0,63.0461,63.0524,63.0272,63.0524,9692.0
2016-08-30 13:05:00,100.05,100.14,100.05,100.14,13646.0,63.0587,63.1154,63.0587,63.1154,13646.0
2016-08-30 13:10:00,100.13,100.16,100.12,100.15,12858.0,63.1091,63.128,63.1028,63.1217,12858.0
2016-08-30 13:15:00,100.14,100.14,100.04,100.08,9354.0,63.1154,63.1154,63.0524,63.0776,9354.0
2016-08-30 13:20:00,100.07,100.07,100.03,100.05,6860.0,63.0713,63.0713,63.0461,63.0587,6860.0
2016-08-30 13:25:00,100.06,100.13,100.06,100.11,11173.0,63.065,63.1091,63.065,63.0965,11173.0
2016-08-30 13:30:00,100.12,100.12,100.08,100.09,26937.0,63.1028,63.1028,63.0776,63.0839,26937.0
2016-08-30 13:35:00,100.08,100.14,100.07,100.12,19769.0,63.0776,63.1154,63.0713,63.1028,19769.0
2016-08-30 13:40:00,100.11,100.13,100.09,100.1,19978.0,63.0965,63.1091,63.0839,63.0902,19978.0
2016-08-30 13:45:00,100.09,100.14,100.09,100.14,11790.0,63.0839,63.1154,63.0839,63.1154,11790.0
2016-08-30 13:50:00,100.14,100.15,100.12,100.13,8704.0,63.1154,63.1217,63.1028,63.1091,8704.0
2016-08-30 13:55:00,100.12,100.13,100.08,100.11,9526.0,63.1028,63.1091,63.0776,63.0965,9526.0
2016-08-30 14:00:00,100.11,100.11,99.96,100.02,18688.0,63.0965,63.0965,63.002,63.0398,18688.0
2016-08-30 14:05:00,100.02,100.03,99.98,99.99,12154.0,63.0398,63.0461,63.0146,63.0209,12154.0
2016-08-30 14:10:00,100.0,100.01,99.91,99.92,14204.0,63.0272,63.0335,62.9705,62.9768,14204.0
2016-08-30 14:15:00,99.91,99.92,99.83,99.84,16698.0,62.9705,62.9768,62.9201,62.9264,16698.0
2016-08-30 14:20:00,99.84,99.9,99.83,99.86,10904.0,62.9264,62.9642,62.9201,62.939,10904.0
2016-08-30 14:25:00,99.84,99.86,99.81,99.84,9679.0,62.9264,62.939,62.9075,62.9264,9679.0
2016-08-30 14:30:00,99.84,99.88,99.82,99.88,10079.0,62.9264,62.9516,62.9138,62.9516,10079.0
2016-08-30 14:35:00,99.88,99.94,99.84,99.92,12536.0,62.9516,62.9894,62.9264,62.9768,12536.0
2016-08-30 14:40:00,99.91,99.93,99.89,99.92,10733.0,62.9705,62.9831,62.9579,62.9768,10733.0
2016-08-30 14:45:00,99.92,99.96,99.91,99.91,10810.0,62.9768,63.002,62.9705,62.9705,10810.0
2016-08-30 14:50:00,99.91,99.94,99.89,99.92,12483.0,62.9705,62.9894,62.9579,62.9768,12483.0
2016-08-30 14:55:00,99.93,99.94,99.88,99.88,7081.0,62.9831,62.9894,62.9516,62.9516,7081.0
2016-08-30 15:00:00,99.89,99.89,99.83,99.87,19824.0,62.9579,62.9579,62.9201,62.9453,19824.0
2016-08-30 15:05:00,99.86,99.88,99.77,99.77,74824.0,62.939,62.9516,62.8822,62.8822,74824.0
2016-08-30 15:10:00,99.77,99.84,99.76,99.83,36216.0,62.8822,62.9264,62.8759,62.9201,36216.0
2016-08-30 15:15:00,99.82,99.87,99.8,99.8,27142.0,62.9138,62.9453,62.9011,62.9011,27142.0
2016-08-30 15:20:00,99.81,99.83,99.75,99.83,25016.0,62.9075,62.9201,62.8696,62.9201,25016.0
2016-08-30 15:25:00,99.82,99.93,99.82,99.87,25970.0,62.9138,62.9831,62.9138,62.9453,25970.0
2016-08-30 15:30:00,99.88,99.9,99.82,99.85,25637.0,62.9516,62.9642,62.9138,62.9327,25637.0
2016-08-30 15:35:00,99.86,100.0,99.86,100.0,22451.0,62.939,63.0272,62.939,63.0272,22451.0
2016-08-30 15:40:00,99.99,100.04,99.96,100.01,35474.0,63.0209,63.0524,63.002,63.0335,35474.0
2016-08-30 15:45:00,100.02,100.04,100.0,100.03,40317.0,63.0398,63.0524,63.0272,63.0461,40317.0
2016-08-30 15:50:00,100.02,100.03,99.92,99.98,45014.0,63.0398,63.0461,62.9768,63.0146,45014.0
2016-08-30 15:55:00,99.97,100.02,99.94,99.99,130694.0,63.0083,63.0398,62.9894,63.0209,130694.0
2016-08-31 09:30:00,99.92,100.02,99.64,99.93,67740.0,62.9768,63.0398,62.8003,62.9831,67740.0
2016-08-31 09:35:00,99.9,99.93,99.59,99.79,34904.0,62.9642,62.9831,62.7688,62.8948,34904.0
2016-08-31 09:40:00,99.8,99.92,99.78,99.9,80525.0,62.9011,62.9768,62.8885,62.9642,80525.0
2016-08-31 09:45:00,99.9,99.96,99.82,99.89,29575.0,62.9642,63.002,62.9138,62.9579,29575.0
2016-08-31 09:50:00,99.85,99.92,99.8,99.91,30906.0,62.9327,62.9768,62.9011,62.9705,30906.0
2016-08-31 09:55:00,99.92,99.92,99.86,99.91,20236.0,62.9768,62.9768,62.939,62.9705,20236.0
2016-08-31 10:00:00,99.9,99.94,99.84,99.84,19449.0,62.9642,62.9894,62.9264,62.9264,19449.0
2016-08-31 10:05:00,99.86,99.9,99.83,99.9,31103.0,62.939,62.9642,62.9201,62.9642,31103.0
2016-08-31 10:10:00,99.89,99.98,99.88,99.91,14486.0,62.9579,63.0146,62.9516,62.9705,14486.0
2016-08-31 10:15:00,99.91,99.91,99.79,99.81,18230.0,62.9705,62.9705,62.8948,62.9075,18230.0
2016-08-31 10:20:00,99.82,99.89,99.8,99.85,12385.0,62.9138,62.9579,62.9011,62.9327,12385.0
2016-08-31 10:25:00,99.85,99.94,99.85,99.91,12165.0,62.9327,62.9894,62.9327,62.9705,12165.0
2016-08-31 10:30:00,99.91,99.94,99.82,99.82,20487.0,62.9705,62.9894,62.9138,62.9138,20487.0
2016-08-31 10:35:00,99.81,99.87,99.77,99.87,27364.0,62.9075,62.9453,62.8822,62.9453,27364.0
2016-08-31 10:40:00,99.87,100.0,99.87,99.96,24091.0,62.9453,63.0272,62.9453,63.002,24091.0
2016-08-31 10:45:00,99.96,99.97,99.86,99.92,16632.0,63.002,63.0083,62.939,62.9768,16632.0
2016-08-31 10:50:00,99.91,99.91,99.81,99.82,10426.0,62.9705,62.9705,62.9075,62.9138,10426.0
2016-08-31 10:55:00,99.83,99.84,99.68,99.7,19275.0,62.9201,62.9264,62.8255,62.8381,19275.0
2016-08-31 11:00:00,99.69,99.83,99.69,99.83,22758.0,62.8318,62.9201,62.8318,62.9201,22758.0
2016-08-31 11:05:00,99.82,99.86,99.77,99.84,14296.0,62.9138,62.939,62.8822,62.9264,14296.0
2016-08-31 11:10:00,99.84,99.85,99.81,99.82,9155.0,62.9264,62.9327,62.9075,62.9138,9155.0
2016-08-31 11:15:00,99.8,99.84,99.73,99.76,11254.0,62.9011,62.9264,62.857,62.8759,11254.0
2016-08-31 11:20:00,99.75,99.77,99.69,99.69,17474.0,62.8696,62.8822,62.8318,62.8318,17474.0
2016-08-31 11:25:00,99.69,99.74,99.69,99.73,13843.0,62.8318,62.8633,62.8318,62.857,13843.0
2016-08-31 11:30:00,99.73,99.81,99.73,99.76,13359.0,62.857,62.9075,62.857,62.8759,13359.0
2016-08-31 11:35:00,99.77,99.86,99.75,99.86,15377.0,62.8822,62.939,62.8696,62.939,15377.0
2016-08-31 11:40:00,99.85,99.9,99.8,99.88,20578.0,62.9327,62.9642,62.9011,62.9516,20578.0
2016-08-31 11:45:00,99.88,99.92,99.86,99.87,8668.0,62.9516,62.9768,62.939,62.9453,8668.0
2016-08-31 11:50:00,99.87,99.9,99.81,99.81,13070.0,62.9453,62.9642,62.9075,62.9075,13070.0
2016-08-31 11:55:00,99.81,99.82,99.71,99.71,13135.0,62.9075,62.9138,62.8444,62.8444,13135.0
2016-08-31 12:00:00,99.71,99.72,99.65,99.65,18428.0,62.8444,62.8507,62.8066,62.8066,18428.0
2016-08-31 12:05:00,99.65,99.68,99.63,99.65,18524.0,62.8066,62.8255,62.794,62.8066,18524.0
2016-08-31 12:10:00,99.64,99.64,99.59,99.59,13938.0,62.8003,62.8003,62.7688,62.7688,13938.0
2016-08-31 12:15:00,99.59,99.63,99.52,99.61,44117.0,62.7688,62.794,62.7247,62.7814,44117.0
2016-08-31 12:20:00,99.6,99.6,99.51,99.53,25148.0,62.7751,62.7751,62.7184,62.731,25148.0
2016-08-31 12:25:00,99.54,99.55,99.52,99.54,9314.0,62.7373,62.7436,62.7247,62.7373,9314.0
2016-08-31 12:30:00,99.53,99.54,99.45,99.52,16541.0,62.731,62.7373,62.6806,62.7247,16541.0
2016-08-31 12:35:00,99.53,99.65,99.52,99.6,20603.0,62.731,62.8066,62.7247,62.7751,20603.0
2016-08-31 12:40:00,99.61,99.61,99.53,99.58,12070.0,62.7814,62.7814,62.731,62.7625,12070.0
2016-08-31 12:45:00,99.57,99.58,99.54,99.56,7862.0,62.7562,62.7625,62.7373,62.7499,7862.0
2016-08-31 12:50:00,99.56,99.56,99.49,99.53,12841.0,62.7499,62.7499,62.7058,62.731,12841.0
2016-08-31 12:55:00,99.53,99.54,99.49,99.5,9447.0,62.731,62.7373,62.7058,62.7121,9447.0
2016-08-31 13:00:00,99.5,99.5,99.46,99.47,8605.0,62.7121,62.7121,62.6869,62.6932,8605.0
2016-08-31 13:05:00,99.46,99.49,99.45,99.46,10390.0,62.6869,62.7058,62.6806,62.6869,10390.0
2016-08-31 13:10:00,99.45,99.48,99.42,99.43,19538.0,62.6806,62.6995,62.6616,62.6679,19538.0
2016-08-31 13:15:00,99.43,99.43,99.35,99.36,18600.0,62.6679,62.6679,62.6175,62.6238,18600.0
2016-08-31 13:20:00,99.36,99.38,99.32,99.37,16875.0,62.6238,62.6364,62.5986,62.6301,16875.0
2016-08-31 13:25:00,99.38,99.4,99.35,99.36,15707.0,62.6364,62.649,62.6175,62.6238,15707.0
2016-08-31 13:30:00,99.37,99.38,99.32,99.35,16062.0,62.6301,62.6364,62.5986,62.6175,16062.0
2016-08-31 13:35:00,99.36,99.39,99.36,99.39,13171.0,62.6238,62.6427,62.6238,62.6427,13171.0
2016-08-31 13:40:00,99.39,99.46,99.38,99.45,10858.0,62.6427,62.6869,62.6364,62.6806,10858.0
2016-08-31 13:45:00,99.46,99.48,99.43,99.43,16350.0,62.6869,62.6995,62.6679,62.6679,16350.0
2016-08-31 13:50:00,99.43,99.46,99.41,99.42,25621.0,62.6679,62.6869,62.6553,62.6616,25621.0
2016-08-31 13:55:00,99.42,99.43,99.39,99.4,8210.0,62.6616,62.6679,62.6427,62.649,8210.0
2016-08-31 14:00:00,99.4,99.44,99.38,99.44,11351.0,62.649,62.6743,62.6364,62.6743,11351.0
2016-08-31 14:05:00,99.45,99.54,99.45,99.52,25646.0,62.6806,62.7373,62.6806,62.7247,25646.0
2016-08-31 14:10:00,99.52,99.59,99.52,99.55,9532.0,62.7247,62.7688,62.7247,62.7436,9532.0
2016-08-31 14:15:00,99.56,99.58,99.53,99.58,6815.0,62.7499,62.7625,62.731,62.7625,6815.0
2016-08-31 14:20:00,99.57,99.59,99.56,99.56,9032.0,62.7562,62.7688,62.7499,62.7499,9032.0
2016-08-31 14:25:00,99.57,99.57,99.49,99.52,42377.0,62.7562,62.7562,62.7058,62.7247,42377.0
2016-08-31 14:30:00,99.52,99.61,99.51,99.59,23794.0,62.7247,62.7814,62.7184,62.7688,23794.0
2016-08-31 14:35:00,99.59,99.59,99.58,99.59,13927.0,62.7688,62.7688,62.7625,62.7688,13927.0
2016-08-31 14:40:00,99.58,99.59,99.52,99.54,26403.0,62.7625,62.7688,62.7247,62.7373,26403.0
2016-08-31 14:45:00,99.54,99.54,99.42,99.46,17953.0,62.7373,62.7373,62.6616,62.6869,17953.0
2016-08-31 14:50:00,99.47,99.47,99.39,99.46,22166.0,62.6932,62.6932,62.6427,62.6869,22166.0
2016-08-31 14:55:00,99.45,99.51,99.45,99.51,9464.0,62.6806,62.7184,62.6806,62.7184,9464.0
2016-08-31 15:00:00,99.52,99.63,99.52,99.62,45725.0,62.7247,62.794,62.7247,62.7877,45725.0
2016-08-31 15:05:00,99.63,99.7,99.62,99.7,100393.0,62.794,62.8381,62.7877,62.8381,100393.0
2016-08-31 15:10:00,99.69,99.71,99.67,99.7,39544.0,62.8318,62.8444,62.8192,62.8381,39544.0
2016-08-31 15:15:00,99.7,99.72,99.67,99.7,32071.0,62.8381,62.8507,62.8192,62.8381,32071.0
2016-08-31 15:20:00,99.7,99.75,99.68,99.75,19502.0,62.8381,62.8696,62.8255,62.8696,19502.0
2016-08-31 15:25:00,99.75,99.79,99.73,99.78,30251.0,62.8696,62.8948,62.857,62.8885,30251.0
2016-08-31 15:30:00,99.78,99.82,99.78,99.81,35753.0,62.8885,62.9138,62.8885,62.9075,35753.0
2016-08-31 15:35:00,99.81,99.87,99.8,99.83,87074.0,62.9075,62.9453,62.9011,62.9201,87074.0
2016-08-31 15:40:00,99.82,99.9,99.81,99.89,49489.0,62.9138,62.9642,62.9075,62.9579,49489.0
2016-08-31 15:45:00,99.89,99.93,99.81,99.81,92919.0,62.9579,62.9831,62.9075,62.9075,92919.0
2016-08-31 15:50:00,99.81,99.85,99.8,99.84,78094.0,62.9075,62.9327,62.9011,62.9264,78094.0
2016-08-31 15:55:00,99.85,99.99,99.82,99.9,149419.0,62.9327,63.0209,62.9138,62.9642,149419.0
2016-09-01 09:30:00,99.8,99.86,99.61,99.8,108064.0,62.9011,62.939,62.7814,62.9011,108064.0
2016-09-01 09:35:00,99.81,99.9,99.76,99.8,31610.0,62.9075,62.9642,62.8759,62.9011,31610.0
2016-09-01 09:40:00,99.8,99.86,99.76,99.79,22792.0,62.9011,62.939,62.8759,62.8948,22792.0
2016-09-01 09:45:00,99.79,99.89,99.68,99.84,51341.0,62.8948,62.9579,62.8255,62.9264,51341.0
2016-09-01 09:50:00,99.84,99.85,99.66,99.8,51649.0,62.9264,62.9327,62.8129,62.9011,51649.0
2016-09-01 09:55:00,99.81,99.84,99.74,99.81,26962.0,62.9075,62.9264,62.8633,62.9075,26962.0
2016-09-01 10:00:00,99.81,99.99,99.74,99.9,64564.0,62.9075,63.0209,62.8633,62.9642,64564.0
2016-09-01 10:05:00,99.9,100.0,99.86,100.0,37080.0,62.9642,63.0272,62.939,63.0272,37080.0
2016-09-01 10:10:00,100.0,100.08,99.93,100.08,53488.0,63.0272,63.0776,62.9831,63.0776,53488.0
2016-09-01 10:15:00,100.08,100.18,100.04,100.17,37368.0,63.0776,63.1407,63.0524,63.1343,37368.0
2016-09-01 10:20:00,100.18,100.19,100.08,100.16,50034.0,63.1407,63.147,63.0776,63.128,50034.0
2016-09-01 10:25:00,100.16,100.16,100.05,100.08,51216.0,63.128,63.128,63.0587,63.0776,51216.0
2016-09-01 10:30:00,100.08,100.09,99.89,99.89,85347.0,63.0776,63.0839,62.9579,62.9579,85347.0
2016-09-01 10:35:00,99.9,100.05,99.89,100.03,21215.0,62.9642,63.0587,62.9579,63.0461,21215.0
2016-09-01 10:40:00,100.03,100.14,100.01,100.13,28438.0,63.0461,63.1154,63.0335,63.1091,28438.0
2016-09-01 10:45:00,100.12,100.2,100.1,100.18,18949.0,63.1028,63.1533,63.0902,63.1407,18949.0
2016-09-01 10:50:00,100.17,100.2,100.12,100.12,28262.0,63.1343,63.1533,63.1028,63.1028,28262.0
2016-09-01 10:55:00,100.13,100.2,100.09,100.2,18270.0,63.1091,63.1533,63.0839,63.1533,18270.0
2016-09-01 11:00:00,100.2,100.21,100.12,100.19,32806.0,63.1533,63.1596,63.1028,63.147,32806.0
2016-09-01 11:05:00,100.19,100.22,100.16,100.22,22119.0,63.147,63.1659,63.128,63.1659,22119.0
2016-09-01 11:10:00,100.22,100.32,100.22,100.23,61062.0,63.1659,63.2289,63.1659,63.1722,61062.0
2016-09-01 11:15:00,100.23,100.35,100.23,100.34,20691.0,63.1722,63.2478,63.1722,63.2415,20691.0
2016-09-01 11:20:00,100.34,100.38,100.3,100.31,20943.0,63.2415,63.2667,63.2163,63.2226,20943.0
2016-09-01 11:25:00,100.31,100.46,100.28,100.4,56053.0,63.2226,63.3171,63.2037,63.2793,56053.0
2016-09-01 11:30:00,100.4,100.4,100.26,100.26,20826.0,63.2793,63.2793,63.1911,63.1911,20826.0
2016-09-01 11:35:00,100.27,100.29,100.25,100.28,19583.0,63.1974,63.21,63.1848,63.2037,19583.0
2016-09-01 11:40:00,100.28,100.28,100.19,100.19,19055.0,63.2037,63.2037,63.147,63.147,19055.0
2016-09-01 11:45:00,100.19,100.2,100.17,100.18,11668.0,63.147,63.1533,63.1343,63.1407,11668.0
2016-09-01 11:50:00,100.18,100.18,100.1,100.13,16472.0,63.1407,63.1407,63.0902,63.1091,16472.0
2016-09-01 11:55:00,100.13,100.24,100.13,100.23,11974.0,63.1091,63.1785,63.1091,63.1722,11974.0
2016-09-01 12:00:00,100.22,100.29,100.21,100.27,17434.0,63.1659,63.21,63.1596,63.1974,17434.0
2016-09-01 12:05:00,100.28,100.39,100.27,100.35,33349.0,63.2037,63.273,63.1974,63.2478,33349.0
2016-09-01 12:10:00,100.35,100.41,100.34,100.41,20773.0,63.2478,63.2856,63.2415,63.2856,20773.0
2016-09-01 12:15:00,100.42,100.46,100.34,100.36,21212.0,63.2919,63.3171,63.2415,63.2541,21212.0
2016-09-01 12:20:00,100.37,100.48,100.35,100.48,15600.0,63.2604,63.3297,63.2478,63.3297,15600.0
2016-09-01 12:25:00,100.49,100.5,100.4,100.42,17815.0,63.336,63.3423,63.2793,63.2919,17815.0
2016-09-01 12:30:00,100.41,100.53,100.38,100.52,25237.0,63.2856,63.3612,63.2667,63.3549,25237.0
2016-09-01 12:35:00,100.52,100.53,100.47,100.51,12124.0,63.3549,63.3612,63.3234,63.3486,12124.0
2016-09-01 12:40:00,100.51,100.52,100.46,100.46,12190.0,63.3486,63.3549,63.3171,63.3171,12190.0
2016-09-01 12:45:00,100.44,100.45,100.41,100.42,6823.0,63.3045,63.3108,63.2856,63.2919,6823.0
2016-09-01 12:50:00,100.41,100.45,100.4,100.44,18733.0,63.2856,63.3108,63.2793,63.3045,18733.0
2016-09-01 12:55:00,100.42,100.42,100.36,100.39,36481.0,63.2919,63.2919,63.2541,63.273,36481.0
2016-09-01 13:00:00,100.4,100.41,100.39,100.41,14365.0,63.2793,63.2856,63.273,63.2856,14365.0
2016-09-01 13:05:00,100.4,100.41,100.38,100.4,10396.0,63.2793,63.2856,63.2667,63.2793,10396.0
2016-09-01 13:10:00,100.39,100.41,100.37,100.41,14530.0,63.273,63.2856,63.2604,63.2856,14530.0
2016-09-01 13:15:00,100.41,100.44,100.39,100.44,9340.0,63.2856,63.3045,63.273,63.3045,9340.0
2016-09-01 13:20:00,100.44,100.5,100.43,100.45,8782.0,63.3045,63.3423,63.2982,63.3108,8782.0
2016-09-01 13:25:00,100.45,100.47,100.39,100.46,11677.0,63.3108,63.3234,63.273,63.3171,11677.0
2016-09-01 13:30:00,100.46,100.47,100.44,100.45,4112.0,63.3171,63.3234,63.3045,63.3108,4112.0
2016-09-01 13:35:00,100.45,100.46,100.4,100.41,15601.0,63.3108,63.3171,63.2793,63.2856,15601.0
2016-09-01 13:40:00,100.41,100.45,100.39,100.42,10538.0,63.2856,63.3108,63.273,63.2919,10538.0
2016-09-01 13:45:00,100.42,100.44,100.4,100.42,10883.0,63.2919,63.3045,63.2793,63.2919,10883.0
2016-09-01 13:50:00,100.43,100.46,100.43,100.45,11099.0,63.2982,63.3171,63.2982,63.3108,11099.0
2016-09-01 13:55:00,100.45,100.45,100.39,100.41,14447.0,63.3108,63.3108,63.273,63.2856,14447.0
2016-09-01 14:00:00,100.4,100.41,100.34,100.39,38811.0,63.2793,63.2856,63.2415,63.273,38811.0
2016-09-01 14:05:00,100.38,100.39,100.35,100.36,16434.0,63.2667,63.273,63.2478,63.2541,16434.0
2016-09-01 14:10:00,100.36,100.36,100.31,100.36,16215.0,63.2541,63.2541,63.2226,63.2541,16215.0
2016-09-01 14:15:00,100.35,100.43,100.35,100.43,20258.0,63.2478,63.2982,63.2478,63.2982,20258.0
2016-09-01 14:20:00,100.43,100.44,100.33,100.33,14369.0,63.2982,63.3045,63.2352,63.2352,14369.0
2016-09-01 14:25:00,100.34,100.43,100.34,100.42,10683.0,63.2415,63.2982,63.2415,63.2919,10683.0
2016-09-01 14:30:00,100.43,100.47,100.41,100.44,11785.0,63.2982,63.3234,63.2856,63.3045,11785.0
2016-09-01 14:35:00,100.43,100.44,100.37,100.4,15848.0,63.2982,63.3045,63.2604,63.2793,15848.0
2016-09-01 14:40:00,100.4,100.55,100.4,100.55,56409.0,63.2793,63.3739,63.2793,63.3739,56409.0
2016-09-01 14:45:00,100.55,100.67,100.55,100.6,46166.0,63.3739,63.4495,63.3739,63.4054,46166.0
2016-09-01 14:50:00,100.59,100.63,100.57,100.59,26223.0,63.3991,63.4243,63.3865,63.3991,26223.0
2016-09-01 14:55:00,100.59,100.59,100.52,100.57,18623.0,63.3991,63.3991,63.3549,63.3865,18623.0
2016-09-01 15:00:00,100.56,100.57,100.45,100.46,20070.0,63.3802,63.3865,63.3108,63.3171,20070.0
2016-09-01 15:05:00,100.46,100.47,100.38,100.38,24855.0,63.3171,63.3234,63.2667,63.2667,24855.0
2016-09-01 15:10:00,100.39,100.43,100.36,100.41,19466.0,63.273,63.2982,63.2541,63.2856,19466.0
2016-09-01 15:15:00,100.41,100.5,100.39,100.46,27131.0,63.2856,63.3423,63.273,63.3171,27131.0
2016-09-01 15:20:00,100.46,100.57,100.46,100.54,26439.0,63.3171,63.3865,63.3171,63.3675,26439.0
2016-09-01 15:25:00,100.54,100.54,100.43,100.48,25456.0,63.3675,63.3675,63.2982,63.3297,25456.0
2016-09-01 15:30:00,100.48,100.49,100.4,100.41,34756.0,63.3297,63.336,63.2793,63.2856,34756.0
2016-09-01 15:35:00,100.41,100.42,100.28,100.35,47567.0,63.2856,63.2919,63.2037,63.2478,47567.0
2016-09-01 15:40:00,100.36,100.45,100.35,100.4,63155.0,63.2541,63.3108,63.2478,63.2793,63155.0
2016-09-01 15:45:00,100.41,100.52,100.41,100.51,52867.0,63.2856,63.3549,63.2856,63.3486,52867.0
2016-09-01 15:50:00,100.51,100.54,100.49,100.52,56332.0,63.3486,63.3675,63.336,63.3549,56332.0
2016-09-01 15:55:00,100.51,100.63,100.49,100.59,150230.0,63.3486,63.4243,63.336,63.3991,150230.0
2016-09-02 09:30:00,100.96,101.56,100.87,101.54,115189.0,63.6323,64.0104,63.5755,63.9978,115189.0
2016-09-02 09:35:00,101.54,101.86,101.53,101.65,79973.0,63.9978,64.1995,63.9915,64.0672,79973.0
2016-09-02 09:40:00,101.69,101.83,101.67,101.78,29874.0,64.0924,64.1806,64.0798,64.1491,29874.0
2016-09-02 09:45:00,101.8,101.92,101.74,101.87,56399.0,64.1617,64.2373,64.1239,64.2058,56399.0
2016-09-02 09:50:00,101.86,101.91,101.84,101.88,36494.0,64.1995,64.231,64.1869,64.2121,36494.0
2016-09-02 09:55:00,101.89,102.09,101.83,102.09,45351.0,64.2184,64.3445,64.1806,64.3445,45351.0
2016-09-02 10:00:00,102.09,102.09,101.67,101.77,47385.0,64.3445,64.3445,64.0798,64.1428,47385.0
2016-09-02 10:05:00,101.76,101.85,101.7,101.81,54050.0,64.1365,64.1932,64.0987,64.168,54050.0
2016-09-02 10:10:00,101.81,101.81,101.67,101.68,82078.0,64.168,64.168,64.0798,64.0861,82078.0
2016-09-02 10:15:00,101.67,101.81,101.65,101.79,44504.0,64.0798,64.168,64.0672,64.1554,44504.0
2016-09-02 10:20:00,101.78,101.89,101.72,101.87,85823.0,64.1491,64.2184,64.1113,64.2058,85823.0
2016-09-02 10:25:00,101.87,101.92,101.83,101.87,41670.0,64.2058,64.2373,64.1806,64.2058,41670.0
2016-09-02 10:30:00,101.87,101.87,101.76,101.78,42583.0,64.2058,64.2058,64.1365,64.1491,42583.0
2016-09-02 10:35:00,101.76,101.84,101.76,101.82,34195.0,64.1365,64.1869,64.1365,64.1743,34195.0
2016-09-02 10:40:00,101.81,101.98,101.8,101.9,38934.0,64.168,64.2751,64.1617,64.2247,38934.0
2016-09-02 10:45:00,101.89,102.03,101.89,102.02,35910.0,64.2184,64.3067,64.2184,64.3004,35910.0
2016-09-02 10:50:00,102.02,102.05,101.98,102.02,37875.0,64.3004,64.3193,64.2751,64.3004,37875.0
2016-09-02 10:55:00,102.02,102.02,101.89,101.89,22962.0,64.3004,64.3004,64.2184,64.2184,22962.0
2016-09-02 11:00:00,101.89,102.03,101.89,102.02,32099.0,64.2184,64.3067,64.2184,64.3004,32099.0
2016-09-02 11:05:00,102.01,102.08,101.96,102.0,31116.0,64.294,64.3382,64.2625,64.2877,31116.0
2016-09-02 11:10:00,101.99,102.1,101.99,102.03,44459.0,64.2814,64.3508,64.2814,64.3067,44459.0
2016-09-02 11:15:00,102.03,102.03,101.96,101.99,25286.0,64.3067,64.3067,64.2625,64.2814,25286.0
2016-09-02 11:20:00,102.0,102.0,101.91,101.95,21906.0,64.2877,64.2877,64.231,64.2562,21906.0
2016-09-02 11:25:00,101.95,101.98,101.93,101.94,21636.0,64.2562,64.2751,64.2436,64.2499,21636.0
2016-09-02 11:30:00,101.94,102.01,101.9,101.96,34612.0,64.2499,64.294,64.2247,64.2625,34612.0
2016-09-02 11:35:00,101.96,102.04,101.91,102.0,47085.0,64.2625,64.313,64.231,64.2877,47085.0
2016-09-02 11:40:00,102.0,102.0,101.95,101.99,15169.0,64.2877,64.2877,64.2562,64.2814,15169.0
2016-09-02 11:45:00,101.99,102.0,101.91,101.98,15313.0,64.2814,64.2877,64.231,64.2751,15313.0
2016-09-02 11:50:00,101.99,102.08,101.98,102.03,15672.0,64.2814,64.3382,64.2751,64.3067,15672.0
2016-09-02 11:55:00,102.02,102.05,101.99,102.03,16870.0,64.3004,64.3193,64.2814,64.3067,16870.0
2016-09-02 12:00:00,102.03,102.04,101.93,101.95,25589.0,64.3067,64.313,64.2436,64.2562,25589.0
2016-09-02 12:05:00,101.94,101.95,101.85,101.86,40077.0,64.2499,64.2562,64.1932,64.1995,40077.0
2016-09-02 12:10:00,101.86,101.89,101.85,101.87,16927.0,64.1995,64.2184,64.1932,64.2058,16927.0
2016-09-02 12:15:00,101.87,101.88,101.77,101.77,26587.0,64.2058,64.2121,64.1428,64.1428,26587.0
2016-09-02 12:20:00,101.78,101.81,101.74,101.78,28791.0,64.1491,64.168,64.1239,64.1491,28791.0
2016-09-02 12:25:00,101.79,101.88,101.78,101.88,21267.0,64.1554,64.2121,64.1491,64.2121,21267.0
2016-09-02 12:30:00,101.88,101.9,101.86,101.89,20790.0,64.2121,64.2247,64.1995,64.2184,20790.0
2016-09-02 12:35:00,101.89,102.0,101.88,101.97,35292.0,64.2184,64.2877,64.2121,64.2688,35292.0
2016-09-02 12:40:00,101.95,101.97,101.9,101.9,13989.0,64.2562,64.2688,64.2247,64.2247,13989.0
2016-09-02 12:45:00,101.9,101.95,101.89,101.95,17007.0,64.2247,64.2562,64.2184,64.2562,17007.0
2016-09-02 12:50:00,101.94,102.01,101.94,101.99,24082.0,64.2499,64.294,64.2499,64.2814,24082.0
2016-09-02 12:55:00,101.99,102.0,101.86,101.89,13893.0,64.2814,64.2877,64.1995,64.2184,13893.0
2016-09-02 13:00:00,101.89,101.91,101.82,101.84,17265.0,64.2184,64.231,64.1743,64.1869,17265.0
2016-09-02 13:05:00,101.84,101.88,101.84,101.85,14349.0,64.1869,64.2121,64.1869,64.1932,14349.0
2016-09-02 13:10:00,101.86,101.89,101.83,101.84,16937.0,64.1995,64.2184,64.1806,64.1869,16937.0
2016-09-02 13:15:00,101.83,101.84,101.81,101.81,10941.0,64.1806,64.1869,64.168,64.168,10941.0
2016-09-02 13:20:00,101.81,101.84,101.77,101.84,16805.0,64.168,64.1869,64.1428,64.1869,16805.0
2016-09-02 13:25:00,101.83,101.83,101.75,101.75,15296.0,64.1806,64.1806,64.1302,64.1302,15296.0
2016-09-02 13:30:00,101.75,101.75,101.65,101.65,12297.0,64.1302,64.1302,64.0672,64.0672,12297.0
2016-09-02 13:35:00,101.66,101.67,101.57,101.58,20070.0,64.0735,64.0798,64.0167,64.023,20070.0
2016-09-02 13:40:00,101.58,101.63,101.57,101.63,9690.0,64.023,64.0545,64.0167,64.0545,9690.0
2016-09-02 13:45:00,101.62,101.64,101.59,101.63,14273.0,64.0482,64.0608,64.0293,64.0545,14273.0
2016-09-02 13:50:00,101.62,101.71,101.59,101.65,29634.0,64.0482,64.105,64.0293,64.0672,29634.0
2016-09-02 13:55:00,101.65,101.73,101.64,101.73,44326.0,64.0672,64.1176,64.0608,64.1176,44326.0
2016-09-02 14:00:00,101.73,101.76,101.72,101.75,15725.0,64.1176,64.1365,64.1113,64.1302,15725.0
2016-09-02 14:05:00,101.75,101.81,101.74,101.8,19776.0,64.1302,64.168,64.1239,64.1617,19776.0
2016-09-02 14:10:00,101.8,101.82,101.74,101.75,24363.0,64.1617,64.1743,64.1239,64.1302,24363.0
2016-09-02 14:15:00,101.76,101.81,101.75,101.75,16498.0,64.1365,64.168,64.1302,64.1302,16498.0
2016-09-02 14:20:00,101.75,101.81,101.73,101.76,20206.0,64.1302,64.168,64.1176,64.1365,20206.0
2016-09-02 14:25:00,101.76,101.78,101.72,101.74,18403.0,64.1365,64.1491,64.1113,64.1239,18403.0
2016-09-02 14:30:00,101.75,101.76,101.67,101.69,27740.0,64.1302,64.1365,64.0798,64.0924,27740.0
2016-09-02 14:35:00,101.68,101.7,101.65,101.69,12804.0,64.0861,64.0987,64.0672,64.0924,12804.0
2016-09-02 14:40:00,101.7,101.74,101.7,101.71,9619.0,64.0987,64.1239,64.0987,64.105,9619.0
2016-09-02 14:45:00,101.7,101.75,101.68,101.74,15836.0,64.0987,64.1302,64.0861,64.1239,15836.0
2016-09-02 14:50:00,101.74,101.78,101.7,101.77,25168.0,64.1239,64.1491,64.0987,64.1428,25168.0
2016-09-02 14:55:00,101.76,101.77,101.74,101.75,20994.0,64.1365,64.1428,64.1239,64.1302,20994.0
2016-09-02 15:00:00,101.75,101.76,101.71,101.75,19108.0,64.1302,64.1365,64.105,64.1302,19108.0
2016-09-02 15:05:00,101.75,101.81,101.72,101.72,32385.0,64.1302,64.168,64.1113,64.1113,32385.0
2016-09-02 15:10:00,101.73,101.76,101.71,101.75,11103.0,64.1176,64.1365,64.105,64.1302,11103.0
2016-09-02 15:15:00,101.75,101.8,101.73,101.8,16978.0,64.1302,64.1617,64.1176,64.1617,16978.0
2016-09-02 15:20:00,101.8,101.81,101.75,101.8,29107.0,64.1617,64.168,64.1302,64.1617,29107.0
2016-09-02 15:25:00,101.79,101.8,101.74,101.75,28863.0,64.1554,64.1617,64.1239,64.1302,28863.0
2016-09-02 15:30:00,101.75,101.75,101.69,101.71,34753.0,64.1302,64.1302,64.0924,64.105,34753.0
2016-09-02 15:35:00,101.72,101.74,101.69,101.7,55006.0,64.1113,64.1239,64.0924,64.0987,55006.0
2016-09-02 15:40:00,101.71,101.73,101.69,101.7,37414.0,64.105,64.1176,64.0924,64.0987,37414.0
2016-09-02 15:45:00,101.7,101.7,101.64,101.64,90411.0,64.0987,64.0987,64.0608,64.0608,90411.0
2016-09-02 15:50:00,101.65,101.73,101.65,101.73,87059.0,64.0672,64.1176,64.0672,64.1176,87059.0
2016-09-02 15:55:00,101.72,101.79,101.71,101.77,146296.0,64.1113,64.1554,64.105,64.1428,146296.0
2016-09-06 09:30:00,101.66,101.88,101.44,101.67,107728.0,64.0735,64.2121,63.9348,64.0798,107728.0
2016-09-06 09:35:00,101.74,101.81,101.59,101.7,23787.0,64.1239,64.168,64.0293,64.0987,23787.0
2016-09-06 09:40:00,101.69,101.77,101.52,101.59,60800.0,64.0924,64.1428,63.9852,64.0293,60800.0
2016-09-06 09:45:00,101.6,101.68,101.45,101.65,61044.0,64.0356,64.0861,63.9411,64.0672,61044.0
2016-09-06 09:50:00,101.64,101.69,101.52,101.69,65725.0,64.0608,64.0924,63.9852,64.0924,65725.0
2016-09-06 09:55:00,101.7,101.72,101.57,101.59,26077.0,64.0987,64.1113,64.0167,64.0293,26077.0
2016-09-06 10:00:00,101.58,101.73,101.54,101.72,52188.0,64.023,64.1176,63.9978,64.1113,52188.0
2016-09-06 10:05:00,101.72,101.77,101.56,101.71,42891.0,64.1113,64.1428,64.0104,64.105,42891.0
2016-09-06 10:10:00,101.72,101.75,101.54,101.58,26080.0,64.1113,64.1302,63.9978,64.023,26080.0
2016-09-06 10:15:00,101.57,101.69,101.57,101.61,35475.0,64.0167,64.0924,64.0167,64.0419,35475.0
2016-09-06 10:20:00,101.61,101.73,101.61,101.63,20335.0,64.0419,64.1176,64.0419,64.0545,20335.0
2016-09-06 10:25:00,101.62,101.63,101.56,101.58,42345.0,64.0482,64.0545,64.0104,64.023,42345.0
2016-09-06 10:30:00,101.58,101.67,101.57,101.66,41101.0,64.023,64.0798,64.0167,64.0735,41101.0
2016-09-06 10:35:00,101.66,101.72,101.63,101.66,27206.0,64.0735,64.1113,64.0545,64.0735,27206.0
2016-09-06 10:40:00,101.67,101.67,101.6,101.63,14473.0,64.0798,64.0798,64.0356,64.0545,14473.0
2016-09-06 10:45:00,101.64,101.66,101.54,101.57,32288.0,64.0608,64.0735,63.9978,64.0167,32288.0
2016-09-06 10:50:00,101.57,101.69,101.56,101.69,59309.0,64.0167,64.0924,64.0104,64.0924,59309.0
2016-09-06 10:55:00,101.67,101.71,101.64,101.67,48219.0,64.0798,64.105,64.0608,64.0798,48219.0
2016-09-06 11:00:00,101.67,101.71,101.66,101.68,45912.0,64.0798,64.105,64.0735,64.0861,45912.0
2016-09-06 11:05:00,101.68,101.72,101.62,101.65,48395.0,64.0861,64.1113,64.0482,64.0672,48395.0
2016-09-06 11:10:00,101.66,101.72,101.63,101.71,20391.0,64.0735,64.1113,64.0545,64.105,20391.0
2016-09-06 11:15:00,101.72,101.77,101.63,101.7,38346.0,64.1113,64.1428,64.0545,64.0987,38346.0
2016-09-06 11:20:00,101.7,101.75,101.66,101.7,42335.0,64.0987,64.1302,64.0735,64.0987,42335.0
2016-09-06 11:25:00,101.7,101.74,101.67,101.68,17479.0,64.0987,64.1239,64.0798,64.0861,17479.0
2016-09-06 11:30:00,101.69,101.72,101.66,101.67,30906.0,64.0924,64.1113,64.0735,64.0798,30906.0
2016-09-06 11:35:00,101.67,101.7,101.62,101.65,12236.0,64.0798,64.0987,64.0482,64.0672,12236.0
2016-09-06 11:40:00,101.65,101.7,101.65,101.66,9659.0,64.0672,64.0987,64.0672,64.0735,9659.0
2016-09-06 11:45:00,101.67,101.79,101.67,101.7,38119.0,64.0798,64.1554,64.0798,64.0987,38119.0
2016-09-06 11:50:00,101.72,101.81,101.72,101.78,23290.0,64.1113,64.168,64.1113,64.1491,23290.0
2016-09-06 11:55:00,101.78,101.85,101.77,101.84,25432.0,64.1491,64.1932,64.1428,64.1869,25432.0
2016-09-06 12:00:00,101.84,101.91,101.84,101.84,24600.0,64.1869,64.231,64.1869,64.1869,24600.0
2016-09-06 12:05:00,101.83,101.84,101.74,101.74,9373.0,64.1806,64.1869,64.1239,64.1239,9373.0
2016-09-06 12:10:00,101.74,101.77,101.72,101.76,11918.0,64.1239,64.1428,64.1113,64.1365,11918.0
2016-09-06 12:15:00,101.77,101.77,101.69,101.76,9885.0,64.1428,64.1428,64.0924,64.1365,9885.0
2016-09-06 12:20:00,101.76,101.83,101.74,101.83,18531.0,64.1365,64.1806,64.1239,64.1806,18531.0
2016-09-06 12:25:00,101.83,101.86,101.81,101.85,10713.0,64.1806,64.1995,64.168,64.1932,10713.0
2016-09-06 12:30:00,101.86,101.86,101.81,101.82,15270.0,64.1995,64.1995,64.168,64.1743,15270.0
2016-09-06 12:35:00,101.83,101.84,101.78,101.81,10553.0,64.1806,64.1869,64.1491,64.168,10553.0
2016-09-06 12:40:00,101.82,101.89,101.81,101.86,33869.0,64.1743,64.2184,64.168,64.1995,33869.0
2016-09-06 12:45:00,101.86,101.88,101.84,101.85,10757.0,64.1995,64.2121,64.1869,64.1932,10757.0
2016-09-06 12:50:00,101.84,101.88,101.84,101.87,11573.0,64.1869,64.2121,64.1869,64.2058,11573.0
2016-09-06 12:55:00,101.86,101.94,101.84,101.92,43963.0,64.1995,64.2499,64.1869,64.2373,43963.0
2016-09-06 13:00:00,101.93,101.93,101.88,101.93,17605.0,64.2436,64.2436,64.2121,64.2436,17605.0
2016-09-06 13:05:00,101.93,101.96,101.91,101.96,19829.0,64.2436,64.2625,64.231,64.2625,19829.0
2016-09-06 13:10:00,101.97,102.01,101.96,102.0,21637.0,64.2688,64.294,64.2625,64.2877,21637.0
2016-09-06 13:15:00,102.01,102.07,102.0,102.05,15632.0,64.294,64.3319,64.2877,64.3193,15632.0
2016-09-06 13:20:00,102.06,102.06,101.98,101.99,11570.0,64.3256,64.3256,64.2751,64.2814,11570.0
2016-09-06 13:25:00,101.98,102.06,101.98,102.05,23782.0,64.2751,64.3256,64.2751,64.3193,23782.0
2016-09-06 13:30:00,102.05,102.07,102.02,102.04,15326.0,64.3193,64.3319,64.3004,64.313,15326.0
2016-09-06 13:35:00,102.04,102.08,102.03,102.08,16996.0,64.313,64.3382,64.3067,64.3382,16996.0
2016-09-06 13:40:00,102.08,102.08,102.05,102.07,14294.0,64.3382,64.3382,64.3193,64.3319,14294.0
2016-09-06 13:45:00,102.07,102.09,102.05,102.07,20668.0,64.3319,64.3445,64.3193,64.3319,20668.0
2016-09-06 13:50:00,102.07,102.07,102.03,102.07,12575.0,64.3319,64.3319,64.3067,64.3319,12575.0
2016-09-06 13:55:00,102.07,102.07,102.02,102.04,21853.0,64.3319,64.3319,64.3004,64.313,21853.0
2016-09-06 14:00:00,102.05,102.06,102.03,102.06,10537.0,64.3193,64.3256,64.3067,64.3256,10537.0
2016-09-06 14:05:00,102.06,102.06,102.02,102.03,21046.0,64.3256,64.3256,64.3004,64.3067,21046.0
2016-09-06 14:10:00,102.02,102.08,102.01,102.08,17314.0,64.3004,64.3382,64.294,64.3382,17314.0
2016-09-06 14:15:00,102.08,102.11,102.06,102.1,20435.0,64.3382,64.3571,64.3256,64.3508,20435.0
2016-09-06 14:20:00,102.09,102.18,102.09,102.16,24913.0,64.3445,64.4012,64.3445,64.3886,24913.0
2016-09-06 14:25:00,102.16,102.21,102.15,102.18,16178.0,64.3886,64.4201,64.3823,64.4012,16178.0
2016-09-06 14:30:00,102.19,102.22,102.17,102.2,19078.0,64.4075,64.4264,64.3949,64.4138,19078.0
2016-09-06 14:35:00,102.2,102.21,102.17,102.18,14552.0,64.4138,64.4201,64.3949,64.4012,14552.0
2016-09-06 14:40:00,102.18,102.22,102.17,102.17,14430.0,64.4012,64.4264,64.3949,64.3949,14430.0
2016-09-06 14:45:00,102.17,102.18,102.15,102.17,15253.0,64.3949,64.4012,64.3823,64.3949,15253.0
2016-09-06 14:50:00,102.17,102.22,102.16,102.22,11357.0,64.3949,64.4264,64.3886,64.4264,11357.0
2016-09-06 14:55:00,102.22,102.22,102.15,102.18,18329.0,64.4264,64.4264,64.3823,64.4012,18329.0
2016-09-06 15:00:00,102.19,102.21,102.16,102.18,17045.0,64.4075,64.4201,64.3886,64.4012,17045.0
2016-09-06 15:05:00,102.18,102.18,102.09,102.11,31651.0,64.4012,64.4012,64.3445,64.3571,31651.0
2016-09-06 15:10:00,102.12,102.12,102.07,102.07,39273.0,64.3634,64.3634,64.3319,64.3319,39273.0
2016-09-06 15:15:00,102.07,102.08,102.05,102.08,14686.0,64.3319,64.3382,64.3193,64.3382,14686.0
2016-09-06 15:20:00,102.07,102.16,102.06,102.15,27082.0,64.3319,64.3886,64.3256,64.3823,27082.0
2016-09-06 15:25:00,102.15,102.18,102.13,102.18,19942.0,64.3823,64.4012,64.3697,64.4012,19942.0
2016-09-06 15:30:00,102.18,102.19,102.11,102.13,27454.0,64.4012,64.4075,64.3571,64.3697,27454.0
2016-09-06 15:35:00,102.12,102.18,102.12,102.18,30982.0,64.3634,64.4012,64.3634,64.4012,30982.0
2016-09-06 15:40:00,102.18,102.24,102.16,102.23,64197.0,64.4012,64.439,64.3886,64.4327,64197.0
2016-09-06 15:45:00,102.24,102.32,102.23,102.31,84704.0,64.439,64.4894,64.4327,64.4831,84704.0
2016-09-06 15:50:00,102.31,102.33,102.29,102.31,69964.0,64.4831,64.4957,64.4705,64.4831,69964.0
2016-09-06 15:55:00,102.31,102.38,102.26,102.38,182791.0,64.4831,64.5272,64.4516,64.5272,182791.0
2016-09-07 09:30:00,102.0,102.09,101.54,101.82,72187.0,64.2877,64.3445,63.9978,64.1743,72187.0
2016-09-07 09:35:00,101.83,102.04,101.67,102.04,41837.0,64.1806,64.313,64.0798,64.313,41837.0
2016-09-07 09:40:00,102.05,102.14,102.0,102.12,37512.0,64.3193,64.376,64.2877,64.3634,37512.0
2016-09-07 09:45:00,102.12,102.25,102.0,102.15,62418.0,64.3634,64.4453,64.2877,64.3823,62418.0
2016-09-07 09:50:00,102.14,102.2,102.03,102.03,49548.0,64.376,64.4138,64.3067,64.3067,49548.0
2016-09-07 09:55:00,102.04,102.1,101.96,101.97,48831.0,64.313,64.3508,64.2625,64.2688,48831.0
2016-09-07 10:00:00,101.96,101.98,101.8,101.83,39735.0,64.2625,64.2751,64.1617,64.1806,39735.0
2016-09-07 10:05:00,101.82,101.97,101.73,101.9,71863.0,64.1743,64.2688,64.1176,64.2247,71863.0
2016-09-07 10:10:00,101.9,102.0,101.86,101.96,46849.0,64.2247,64.2877,64.1995,64.2625,46849.0
2016-09-07 10:15:00,101.96,102.04,101.94,102.01,50578.0,64.2625,64.313,64.2499,64.294,50578.0
2016-09-07 10:20:00,102.01,102.01,101.93,101.94,64037.0,64.294,64.294,64.2436,64.2499,64037.0
2016-09-07 10:25:00,101.94,102.06,101.93,102.04,34597.0,64.2499,64.3256,64.2436,64.313,34597.0
2016-09-07 10:30:00,102.05,102.06,102.01,102.03,34005.0,64.3193,64.3256,64.294,64.3067,34005.0
2016-09-07 10:35:00,102.02,102.05,102.0,102.01,28982.0,64.3004,64.3193,64.2877,64.294,28982.0
2016-09-07 10:40:00,102.02,102.03,101.91,101.91,44112.0,64.3004,64.3067,64.231,64.231,44112.0
2016-09-07 10:45:00,101.91,101.91,101.79,101.81,37856.0,64.231,64.231,64.1554,64.168,37856.0
2016-09-07 10:50:00,101.8,101.85,101.78,101.85,24603.0,64.1617,64.1932,64.1491,64.1932,24603.0
2016-09-07 10:55:00,101.85,101.94,101.83,101.91,46865.0,64.1932,64.2499,64.1806,64.231,46865.0
2016-09-07 11:00:00,101.91,101.99,101.88,101.98,35935.0,64.231,64.2814,64.2121,64.2751,35935.0
2016-09-07 11:05:00,101.98,101.98,101.94,101.97,25152.0,64.2751,64.2751,64.2499,64.2688,25152.0
2016-09-07 11:10:00,101.97,101.97,101.9,101.91,28259.0,64.2688,64.2688,64.2247,64.231,28259.0
2016-09-07 11:15:00,101.91,101.92,101.87,101.91,22468.0,64.231,64.2373,64.2058,64.231,22468.0
2016-09-07 11:20:00,101.91,101.92,101.82,101.85,25660.0,64.231,64.2373,64.1743,64.1932,25660.0
2016-09-07 11:25:00,101.86,101.92,101.84,101.88,16864.0,64.1995,64.2373,64.1869,64.2121,16864.0
2016-09-07 11:30:00,101.88,101.9,101.79,101.8,20944.0,64.2121,64.2247,64.1554,64.1617,20944.0
2016-09-07 11:35:00,101.79,101.81,101.77,101.79,23712.0,64.1554,64.168,64.1428,64.1554,23712.0
2016-09-07 11:40:00,101.8,101.83,101.76,101.77,20757.0,64.1617,64.1806,64.1365,64.1428,20757.0
2016-09-07 11:45:00,101.78,101.84,101.77,101.82,30075.0,64.1491,64.1869,64.1428,64.1743,30075.0
2016-09-07 11:50:00,101.81,101.85,101.79,101.84,15654.0,64.168,64.1932,64.1554,64.1869,15654.0
2016-09-07 11:55:00,101.84,101.87,101.84,101.86,21502.0,64.1869,64.2058,64.1869,64.1995,21502.0
2016-09-07 12:00:00,101.86,101.86,101.83,101.83,15380.0,64.1995,64.1995,64.1806,64.1806,15380.0
2016-09-07 12:05:00,101.83,101.84,101.76,101.77,23390.0,64.1806,64.1869,64.1365,64.1428,23390.0
2016-09-07 12:10:00,101.77,101.78,101.76,101.77,16663.0,64.1428,64.1491,64.1365,64.1428,16663.0
2016-09-07 12:15:00,101.77,101.77,101.71,101.73,22847.0,64.1428,64.1428,64.105,64.1176,22847.0
2016-09-07 12:20:00,101.72,101.81,101.71,101.81,20251.0,64.1113,64.168,64.105,64.168,20251.0
2016-09-07 12:25:00,101.8,101.82,101.78,101.8,12590.0,64.1617,64.1743,64.1491,64.1617,12590.0
2016-09-07 12:30:00,101.79,101.82,101.78,101.8,16451.0,64.1554,64.1743,64.1491,64.1617,16451.0
2016-09-07 12:35:00,101.8,101.82,101.79,101.82,11026.0,64.1617,64.1743,64.1554,64.1743,11026.0
2016-09-07 12:40:00,101.81,101.87,101.81,101.86,21032.0,64.168,64.2058,64.168,64.1995,21032.0
2016-09-07 12:45:00,101.85,101.88,101.85,101.85,14208.0,64.1932,64.2121,64.1932,64.1932,14208.0
2016-09-07 12:50:00,101.84,101.86,101.81,101.85,19481.0,64.1869,64.1995,64.168,64.1932,19481.0
2016-09-07 12:55:00,101.86,101.87,101.83,101.83,13980.0,64.1995,64.2058,64.1806,64.1806,13980.0
2016-09-07 13:00:00,101.84,101.85,101.78,101.85,18598.0,64.1869,64.1932,64.1491,64.1932,18598.0
2016-09-07 13:05:00,101.85,101.88,101.84,101.86,17380.0,64.1932,64.2121,64.1869,64.1995,17380.0
2016-09-07 13:10:00,101.87,101.87,101.79,101.84,24037.0,64.2058,64.2058,64.1554,64.1869,24037.0
2016-09-07 13:15:00,101.84,101.85,101.84,101.85,3259.0,64.1869,64.1932,64.1869,64.1932,3259.0
2016-09-07 13:20:00,101.85,101.88,101.83,101.88,24136.0,64.1932,64.2121,64.1806,64.2121,24136.0
2016-09-07 13:25:00,101.87,101.91,101.87,101.89,17417.0,64.2058,64.231,64.2058,64.2184,17417.0
2016-09-07 13:30:00,101.9,101.92,101.89,101.91,11394.0,64.2247,64.2373,64.2184,64.231,11394.0
2016-09-07 13:35:00,101.91,101.92,101.89,101.92,8173.0,64.231,64.2373,64.2184,64.2373,8173.0
2016-09-07 13:40:00,101.92,101.95,101.91,101.95,21046.0,64.2373,64.2562,64.231,64.2562,21046.0
2016-09-07 13:45:00,101.95,102.0,101.95,101.96,21321.0,64.2562,64.2877,64.2562,64.2625,21321.0
2016-09-07 13:50:00,101.96,102.0,101.94,101.99,15437.0,64.2625,64.2877,64.2499,64.2814,15437.0
2016-09-07 13:55:00,101.99,102.01,101.97,101.98,36050.0,64.2814,64.294,64.2688,64.2751,36050.0
2016-09-07 14:00:00,101.98,102.03,101.97,102.03,20328.0,64.2751,64.3067,64.2688,64.3067,20328.0
2016-09-07 14:05:00,102.03,102.1,102.02,102.1,19042.0,64.3067,64.3508,64.3004,64.3508,19042.0
2016-09-07 14:10:00,102.09,102.14,102.08,102.12,26452.0,64.3445,64.376,64.3382,64.3634,26452.0
2016-09-07 14:15:00,102.12,102.12,102.03,102.07,12928.0,64.3634,64.3634,64.3067,64.3319,12928.0
2016-09-07 14:20:00,102.07,102.15,102.06,102.13,12186.0,64.3319,64.3823,64.3256,64.3697,12186.0
2016-09-07 14:25:00,102.12,102.12,102.09,102.1,10084.0,64.3634,64.3634,64.3445,64.3508,10084.0
2016-09-07 14:30:00,102.11,102.13,102.1,102.11,13631.0,64.3571,64.3697,64.3508,64.3571,13631.0
2016-09-07 14:35:00,102.11,102.14,102.1,102.11,32262.0,64.3571,64.376,64.3508,64.3571,32262.0
2016-09-07 14:40:00,102.11,102.16,102.07,102.09,18133.0,64.3571,64.3886,64.3319,64.3445,18133.0
2016-09-07 14:45:00,102.09,102.16,102.08,102.15,18429.0,64.3445,64.3886,64.3382,64.3823,18429.0
2016-09-07 14:50:00,102.14,102.2,102.13,102.19,20646.0,64.376,64.4138,64.3697,64.4075,20646.0
2016-09-07 14:55:00,102.19,102.19,102.09,102.17,22815.0,64.4075,64.4075,64.3445,64.3949,22815.0
2016-09-07 15:00:00,102.16,102.21,102.15,102.2,18993.0,64.3886,64.4201,64.3823,64.4138,18993.0
2016-09-07 15:05:00,102.2,102.2,102.09,102.1,26982.0,64.4138,64.4138,64.3445,64.3508,26982.0
2016-09-07 15:10:00,102.11,102.14,102.09,102.11,15687.0,64.3571,64.376,64.3445,64.3571,15687.0
2016-09-07 15:15:00,102.11,102.13,102.09,102.13,18887.0,64.3571,64.3697,64.3445,64.3697,18887.0
2016-09-07 15:20:00,102.13,102.15,102.12,102.13,19493.0,64.3697,64.3823,64.3634,64.3697,19493.0
2016-09-07 15:25:00,102.12,102.14,102.05,102.05,21259.0,64.3634,64.376,64.3193,64.3193,21259.0
2016-09-07 15:30:00,102.06,102.14,102.05,102.13,32433.0,64.3256,64.376,64.3193,64.3697,32433.0
2016-09-07 15:35:00,102.13,102.15,102.07,102.08,45408.0,64.3697,64.3823,64.3319,64.3382,45408.0
2016-09-07 15:40:00,102.08,102.12,102.08,102.09,30042.0,64.3382,64.3634,64.3382,64.3445,30042.0
2016-09-07 15:45:00,102.08,102.09,102.05,102.08,48333.0,64.3382,64.3445,64.3193,64.3382,48333.0
2016-09-07 15:50:00,102.08,102.08,102.01,102.02,53986.0,64.3382,64.3382,64.294,64.3004,53986.0
2016-09-07 15:55:00,102.01,102.08,102.0,102.08,124785.0,64.294,64.3382,64.2877,64.3382,124785.0
2016-09-08 09:30:00,102.1,102.2,101.97,102.03,78349.0,64.3508,64.4138,64.2688,64.3067,78349.0
2016-09-08 09:35:00,102.04,102.14,101.79,101.81,27251.0,64.313,64.376,64.1554,64.168,27251.0
2016-09-08 09:40:00,101.85,102.06,101.84,102.04,26826.0,64.1932,64.3256,64.1869,64.313,26826.0
2016-09-08 09:45:00,102.04,102.06,101.97,102.0,45767.0,64.313,64.3256,64.2688,64.2877,45767.0
2016-09-08 09:50:00,102.02,102.02,101.88,101.9,73535.0,64.3004,64.3004,64.2121,64.2247,73535.0
2016-09-08 09:55:00,101.9,101.96,101.8,101.82,24086.0,64.2247,64.2625,64.1617,64.1743,24086.0
2016-09-08 10:00:00,101.81,101.99,101.74,101.91,38223.0,64.168,64.2814,64.1239,64.231,38223.0
2016-09-08 10:05:00,101.9,101.97,101.83,101.92,37339.0,64.2247,64.2688,64.1806,64.2373,37339.0
2016-09-08 10:10:00,101.92,101.98,101.75,101.79,29615.0,64.2373,64.2751,64.1302,64.1554,29615.0
2016-09-08 10:15:00,101.79,101.81,101.6,101.63,43818.0,64.1554,64.168,64.0356,64.0545,43818.0
2016-09-08 10:20:00,101.64,101.81,101.63,101.8,39924.0,64.0608,64.168,64.0545,64.1617,39924.0
2016-09-08 10:25:00,101.79,101.86,101.79,101.8,20247.0,64.1554,64.1995,64.1554,64.1617,20247.0
2016-09-08 10:30:00,101.8,101.81,101.71,101.74,28992.0,64.1617,64.168,64.105,64.1239,28992.0
2016-09-08 10:35:00,101.74,101.85,101.73,101.84,35165.0,64.1239,64.1932,64.1176,64.1869,35165.0
2016-09-08 10:40:00,101.84,101.85,101.8,101.81,26683.0,64.1869,64.1932,64.1617,64.168,26683.0
2016-09-08 10:45:00,101.81,101.84,101.8,101.8,20116.0,64.168,64.1869,64.1617,64.1617,20116.0
2016-09-08 10:50:00,101.81,101.81,101.59,101.63,50111.0,64.168,64.168,64.0293,64.0545,50111.0
2016-09-08 10:55:00,101.64,101.78,101.64,101.78,26103.0,64.0608,64.1491,64.0608,64.1491,26103.0
2016-09-08 11:00:00,101.79,101.86,101.76,101.76,24052.0,64.1554,64.1995,64.1365,64.1365,24052.0
2016-09-08 11:05:00,101.78,101.82,101.68,101.7,16785.0,64.1491,64.1743,64.0861,64.0987,16785.0
2016-09-08 11:10:00,101.7,101.72,101.55,101.55,38889.0,64.0987,64.1113,64.0041,64.0041,38889.0
2016-09-08 11:15:00,101.56,101.67,101.56,101.63,20721.0,64.0104,64.0798,64.0104,64.0545,20721.0
2016-09-08 11:20:00,101.63,101.64,101.5,101.52,20633.0,64.0545,64.0608,63.9726,63.9852,20633.0
2016-09-08 11:25:00,101.53,101.63,101.52,101.59,44334.0,63.9915,64.0545,63.9852,64.0293,44334.0
2016-09-08 11:30:00,101.59,101.62,101.5,101.5,23302.0,64.0293,64.0482,63.9726,63.9726,23302.0
2016-09-08 11:35:00,101.5,101.51,101.33,101.36,43493.0,63.9726,63.9789,63.8655,63.8844,43493.0
2016-09-08 11:40:00,101.36,101.38,101.27,101.29,24124.0,63.8844,63.897,63.8276,63.8403,24124.0
2016-09-08 11:45:00,101.29,101.41,101.29,101.4,27422.0,63.8403,63.9159,63.8403,63.9096,27422.0
2016-09-08 11:50:00,101.4,101.4,101.28,101.31,21097.0,63.9096,63.9096,63.834,63.8529,21097.0
2016-09-08 11:55:00,101.3,101.34,101.24,101.3,18417.0,63.8466,63.8718,63.8087,63.8466,18417.0
2016-09-08 12:00:00,101.32,101.35,101.28,101.31,15684.0,63.8592,63.8781,63.834,63.8529,15684.0
2016-09-08 12:05:00,101.3,101.31,101.19,101.2,21240.0,63.8466,63.8529,63.7772,63.7835,21240.0
2016-09-08 12:10:00,101.2,101.21,101.1,101.11,21878.0,63.7835,63.7898,63.7205,63.7268,21878.0
2016-09-08 12:15:00,101.11,101.16,101.07,101.15,18870.0,63.7268,63.7583,63.7016,63.752,18870.0
2016-09-08 12:20:00,101.15,101.16,101.08,101.09,31182.0,63.752,63.7583,63.7079,63.7142,31182.0
2016-09-08 12:25:00,101.09,101.11,101.01,101.05,33716.0,63.7142,63.7268,63.6638,63.689,33716.0
2016-09-08 12:30:00,101.05,101.05,100.95,100.98,26856.0,63.689,63.689,63.626,63.6449,26856.0
2016-09-08 12:35:00,100.99,101.08,100.95,101.08,18804.0,63.6512,63.7079,63.626,63.7079,18804.0
2016-09-08 12:40:00,101.08,101.09,101.0,101.06,15456.0,63.7079,63.7142,63.6575,63.6953,15456.0
2016-09-08 12:45:00,101.06,101.16,101.06,101.15,20698.0,63.6953,63.7583,63.6953,63.752,20698.0
2016-09-08 12:50:00,101.13,101.14,101.03,101.1,25849.0,63.7394,63.7457,63.6764,63.7205,25849.0
2016-09-08 12:55:00,101.11,101.12,101.06,101.08,17013.0,63.7268,63.7331,63.6953,63.7079,17013.0
2016-09-08 13:00:00,101.07,101.13,101.01,101.03,17609.0,63.7016,63.7394,63.6638,63.6764,17609.0
2016-09-08 13:05:00,101.03,101.07,101.03,101.04,15020.0,63.6764,63.7016,63.6764,63.6827,15020.0
2016-09-08 13:10:00,101.04,101.04,101.0,101.04,14531.0,63.6827,63.6827,63.6575,63.6827,14531.0
2016-09-08 13:15:00,101.04,101.05,101.0,101.04,16344.0,63.6827,63.689,63.6575,63.6827,16344.0
2016-09-08 13:20:00,101.04,101.06,101.01,101.06,19916.0,63.6827,63.6953,63.6638,63.6953,19916.0
2016-09-08 13:25:00,101.06,101.06,100.98,100.98,13361.0,63.6953,63.6953,63.6449,63.6449,13361.0
2016-09-08 13:30:00,100.99,101.01,100.95,100.98,21346.0,63.6512,63.6638,63.626,63.6449,21346.0
2016-09-08 13:35:00,100.97,100.98,100.92,100.93,16026.0,63.6386,63.6449,63.6071,63.6134,16026.0
2016-09-08 13:40:00,100.92,100.97,100.9,100.96,18477.0,63.6071,63.6386,63.5944,63.6323,18477.0
2016-09-08 13:45:00,100.97,101.0,100.94,100.97,13707.0,63.6386,63.6575,63.6197,63.6386,13707.0
2016-09-08 13:50:00,100.95,100.98,100.88,100.98,15852.0,63.626,63.6449,63.5818,63.6449,15852.0
2016-09-08 13:55:00,100.98,101.0,100.95,101.0,20662.0,63.6449,63.6575,63.626,63.6575,20662.0
2016-09-08 14:00:00,100.99,101.01,100.92,100.94,21054.0,63.6512,63.6638,63.6071,63.6197,21054.0
2016-09-08 14:05:00,100.94,100.98,100.93,100.95,18360.0,63.6197,63.6449,63.6134,63.626,18360.0
2016-09-08 14:10:00,100.95,101.06,100.95,101.06,28289.0,63.626,63.6953,63.626,63.6953,28289.0
2016-09-08 14:15:00,101.06,101.06,101.02,101.06,18156.0,63.6953,63.6953,63.6701,63.6953,18156.0
2016-09-08 14:20:00,101.06,101.11,101.05,101.07,20375.0,63.6953,63.7268,63.689,63.7016,20375.0
2016-09-08 14:25:00,101.06,101.11,101.03,101.09,26424.0,63.6953,63.7268,63.6764,63.7142,26424.0
2016-09-08 14:30:00,101.09,101.14,101.07,101.13,27399.0,63.7142,63.7457,63.7016,63.7394,27399.0
2016-09-08 14:35:00,101.12,101.17,101.1,101.11,23102.0,63.7331,63.7646,63.7205,63.7268,23102.0
2016-09-08 14:40:00,101.11,101.14,101.09,101.12,30464.0,63.7268,63.7457,63.7142,63.7331,30464.0
2016-09-08 14:45:00,101.11,101.22,101.09,101.22,35007.0,63.7268,63.7961,63.7142,63.7961,35007.0
2016-09-08 14:50:00,101.22,101.23,101.19,101.23,26399.0,63.7961,63.8024,63.7772,63.8024,26399.0
2016-09-08 14:55:00,101.22,101.26,101.22,101.26,27748.0,63.7961,63.8213,63.7961,63.8213,27748.0
2016-09-08 15:00:00,101.26,101.28,101.23,101.27,48132.0,63.8213,63.834,63.8024,63.8276,48132.0
2016-09-08 15:05:00,101.27,101.32,101.26,101.29,40861.0,63.8276,63.8592,63.8213,63.8403,40861.0
2016-09-08 15:10:00,101.29,101.32,101.27,101.29,18606.0,63.8403,63.8592,63.8276,63.8403,18606.0
2016-09-08 15:15:00,101.29,101.32,101.27,101.32,31732.0,63.8403,63.8592,63.8276,63.8592,31732.0
2016-09-08 15:20:00,101.32,101.32,101.27,101.31,31209.0,63.8592,63.8592,63.8276,63.8529,31209.0
2016-09-08 15:25:00,101.31,101.33,101.26,101.28,46096.0,63.8529,63.8655,63.8213,63.834,46096.0
2016-09-08 15:30:00,101.27,101.31,101.27,101.28,37113.0,63.8276,63.8529,63.8276,63.834,37113.0
2016-09-08 15:35:00,101.28,101.37,101.27,101.34,34529.0,63.834,63.8907,63.8276,63.8718,34529.0
2016-09-08 15:40:00,101.34,101.37,101.32,101.37,38820.0,63.8718,63.8907,63.8592,63.8907,38820.0
2016-09-08 15:45:00,101.36,101.37,101.31,101.37,79061.0,63.8844,63.8907,63.8529,63.8907,79061.0
2016-09-08 15:50:00,101.37,101.39,101.32,101.34,80761.0,63.8907,63.9033,63.8592,63.8718,80761.0
2016-09-08 15:55:00,101.34,101.41,101.3,101.33,211660.0,63.8718,63.9159,63.8466,63.8655,211660.0
2016-09-09 09:30:00,100.64,101.06,99.95,100.09,119632.0,63.4306,63.6953,62.9957,63.0839,119632.0
2016-09-09 09:35:00,100.08,100.12,99.84,99.85,49232.0,63.0776,63.1028,62.9264,62.9327,49232.0
2016-09-09 09:40:00,99.85,99.85,99.68,99.74,61877.0,62.9327,62.9327,62.8255,62.8633,61877.0
2016-09-09 09:45:00,99.75,99.83,99.52,99.55,63300.0,62.8696,62.9201,62.7247,62.7436,63300.0
2016-09-09 09:50:00,99.59,99.63,99.26,99.32,51928.0,62.7688,62.794,62.5608,62.5986,51928.0
2016-09-09 09:55:00,99.31,99.39,99.21,99.33,32539.0,62.5923,62.6427,62.5293,62.6049,32539.0
2016-09-09 10:00:00,99.33,99.39,99.17,99.29,60316.0,62.6049,62.6427,62.5041,62.5797,60316.0
2016-09-09 10:05:00,99.29,99.37,99.13,99.14,50216.0,62.5797,62.6301,62.4789,62.4852,50216.0
2016-09-09 10:10:00,99.14,99.24,99.02,99.19,74378.0,62.4852,62.5482,62.4095,62.5167,74378.0
2016-09-09 10:15:00,99.2,99.37,99.19,99.33,122943.0,62.523,62.6301,62.5167,62.6049,122943.0
2016-09-09 10:20:00,99.33,99.33,99.23,99.26,38782.0,62.6049,62.6049,62.5419,62.5608,38782.0
2016-09-09 10:25:00,99.27,99.35,99.21,99.21,45522.0,62.5671,62.6175,62.5293,62.5293,45522.0
2016-09-09 10:30:00,99.2,99.22,99.08,99.17,38677.0,62.523,62.5356,62.4474,62.5041,38677.0
2016-09-09 10:35:00,99.16,99.2,98.94,98.97,40654.0,62.4978,62.523,62.3591,62.378,40654.0
2016-09-09 10:40:00,98.99,99.02,98.92,98.96,31522.0,62.3906,62.4095,62.3465,62.3717,31522.0
2016-09-09 10:45:00,98.96,98.96,98.82,98.82,64070.0,62.3717,62.3717,62.2835,62.2835,64070.0
2016-09-09 10:50:00,98.83,98.87,98.77,98.8,81141.0,62.2898,62.315,62.252,62.2709,81141.0
2016-09-09 10:55:00,98.8,98.9,98.79,98.88,83352.0,62.2709,62.3339,62.2646,62.3213,83352.0
2016-09-09 11:00:00,98.88,98.93,98.84,98.85,96547.0,62.3213,62.3528,62.2961,62.3024,96547.0
2016-09-09 11:05:00,98.85,98.92,98.82,98.89,23609.0,62.3024,62.3465,62.2835,62.3276,23609.0
2016-09-09 11:10:00,98.89,98.89,98.77,98.79,40145.0,62.3276,62.3276,62.252,62.2646,40145.0
2016-09-09 11:15:00,98.8,98.83,98.71,98.79,27081.0,62.2709,62.2898,62.2142,62.2646,27081.0
2016-09-09 11:20:00,98.77,98.78,98.68,98.78,26134.0,62.252,62.2583,62.1952,62.2583,26134.0
2016-09-09 11:25:00,98.78,98.83,98.77,98.82,39514.0,62.2583,62.2898,62.252,62.2835,39514.0
2016-09-09 11:30:00,98.81,98.84,98.79,98.79,29155.0,62.2772,62.2961,62.2646,62.2646,29155.0
2016-09-09 11:35:00,98.79,98.88,98.79,98.85,26171.0,62.2646,62.3213,62.2646,62.3024,26171.0
2016-09-09 11:40:00,98.83,98.9,98.8,98.81,31844.0,62.2898,62.3339,62.2709,62.2772,31844.0
2016-09-09 11:45:00,98.81,98.83,98.72,98.8,65023.0,62.2772,62.2898,62.2205,62.2709,65023.0
2016-09-09 11:50:00,98.82,98.83,98.74,98.79,24197.0,62.2835,62.2898,62.2331,62.2646,24197.0
2016-09-09 11:55:00,98.8,98.89,98.75,98.88,44514.0,62.2709,62.3276,62.2394,62.3213,44514.0
2016-09-09 12:00:00,98.87,98.93,98.84,98.9,33697.0,62.315,62.3528,62.2961,62.3339,33697.0
2016-09-09 12:05:00,98.9,98.91,98.82,98.86,43097.0,62.3339,62.3402,62.2835,62.3087,43097.0
2016-09-09 12:10:00,98.87,98.88,98.78,98.85,34383.0,62.315,62.3213,62.2583,62.3024,34383.0
2016-09-09 12:15:00,98.85,98.87,98.7,98.7,50318.0,62.3024,62.315,62.2078,62.2078,50318.0
2016-09-09 12:20:00,98.7,98.75,98.64,98.69,56725.0,62.2078,62.2394,62.17,62.2015,56725.0
2016-09-09 12:25:00,98.69,98.74,98.68,98.71,30052.0,62.2015,62.2331,62.1952,62.2142,30052.0
2016-09-09 12:30:00,98.71,98.72,98.66,98.68,32720.0,62.2142,62.2205,62.1826,62.1952,32720.0
2016-09-09 12:35:00,98.69,98.78,98.65,98.65,22519.0,62.2015,62.2583,62.1763,62.1763,22519.0
2016-09-09 12:40:00,98.65,98.75,98.65,98.72,14590.0,62.1763,62.2394,62.1763,62.2205,14590.0
2016-09-09 12:45:00,98.71,98.87,98.71,98.81,20492.0,62.2142,62.315,62.2142,62.2772,20492.0
2016-09-09 12:50:00,98.82,98.84,98.76,98.77,21936.0,62.2835,62.2961,62.2457,62.252,21936.0
2016-09-09 12:55:00,98.78,98.82,98.71,98.74,20411.0,62.2583,62.2835,62.2142,62.2331,20411.0
2016-09-09 13:00:00,98.72,98.76,98.65,98.66,32775.0,62.2205,62.2457,62.1763,62.1826,32775.0
2016-09-09 13:05:00,98.66,98.68,98.59,98.62,52997.0,62.1826,62.1952,62.1385,62.1574,52997.0
2016-09-09 13:10:00,98.62,98.62,98.51,98.54,94870.0,62.1574,62.1574,62.0881,62.107,94870.0
2016-09-09 13:15:00,98.54,98.6,98.5,98.59,50469.0,62.107,62.1448,62.0818,62.1385,50469.0
2016-09-09 13:20:00,98.58,98.6,98.45,98.45,50611.0,62.1322,62.1448,62.0503,62.0503,50611.0
2016-09-09 13:25:00,98.45,98.55,98.44,98.54,18345.0,62.0503,62.1133,62.044,62.107,18345.0
2016-09-09 13:30:00,98.54,98.6,98.52,98.57,39074.0,62.107,62.1448,62.0944,62.1259,39074.0
2016-09-09 13:35:00,98.55,98.58,98.5,98.54,71609.0,62.1133,62.1322,62.0818,62.107,71609.0
2016-09-09 13:40:00,98.54,98.54,98.31,98.33,59176.0,62.107,62.107,61.962,61.9746,59176.0
2016-09-09 13:45:00,98.34,98.36,98.24,98.28,30056.0,61.981,61.9936,61.9179,61.9431,30056.0
2016-09-09 13:50:00,98.27,98.29,98.15,98.17,28573.0,61.9368,61.9494,61.8612,61.8738,28573.0
2016-09-09 13:55:00,98.17,98.3,98.17,98.21,16276.0,61.8738,61.9557,61.8738,61.899,16276.0
2016-09-09 14:00:00,98.21,98.28,97.96,97.97,76546.0,61.899,61.9431,61.7414,61.7478,76546.0
2016-09-09 14:05:00,97.98,98.03,97.79,97.82,38298.0,61.7541,61.7856,61.6343,61.6532,38298.0
2016-09-09 14:10:00,97.81,97.81,97.69,97.71,42631.0,61.6469,61.6469,61.5713,61.5839,42631.0
2016-09-09 14:15:00,97.71,97.79,97.68,97.73,47061.0,61.5839,61.6343,61.565,61.5965,47061.0
2016-09-09 14:20:00,97.73,97.84,97.7,97.83,29693.0,61.5965,61.6658,61.5776,61.6595,29693.0
2016-09-09 14:25:00,97.82,97.98,97.82,97.97,85126.0,61.6532,61.7541,61.6532,61.7478,85126.0
2016-09-09 14:30:00,97.97,98.08,97.94,97.99,84247.0,61.7478,61.8171,61.7288,61.7604,84247.0
2016-09-09 14:35:00,98.0,98.08,97.98,98.03,41948.0,61.7667,61.8171,61.7541,61.7856,41948.0
2016-09-09 14:40:00,98.03,98.04,97.77,97.82,88745.0,61.7856,61.7919,61.6217,61.6532,88745.0
2016-09-09 14:45:00,97.83,97.84,97.61,97.65,81654.0,61.6595,61.6658,61.5209,61.5461,81654.0
2016-09-09 14:50:00,97.66,97.77,97.66,97.76,48330.0,61.5524,61.6217,61.5524,61.6154,48330.0
2016-09-09 14:55:00,97.76,97.93,97.74,97.83,58739.0,61.6154,61.7225,61.6028,61.6595,58739.0
2016-09-09 15:00:00,97.83,97.92,97.81,97.83,99896.0,61.6595,61.7162,61.6469,61.6595,99896.0
2016-09-09 15:05:00,97.83,97.93,97.76,97.88,69459.0,61.6595,61.7225,61.6154,61.691,69459.0
2016-09-09 15:10:00,97.87,97.9,97.75,97.79,87773.0,61.6847,61.7036,61.6091,61.6343,87773.0
2016-09-09 15:15:00,97.8,97.95,97.8,97.9,54833.0,61.6406,61.7351,61.6406,61.7036,54833.0
2016-09-09 15:20:00,97.91,97.96,97.86,97.95,53089.0,61.7099,61.7414,61.6784,61.7351,53089.0
2016-09-09 15:25:00,97.96,98.05,97.95,97.97,70686.0,61.7414,61.7982,61.7351,61.7478,70686.0
2016-09-09 15:30:00,97.97,98.0,97.9,97.97,73056.0,61.7478,61.7667,61.7036,61.7478,73056.0
2016-09-09 15:35:00,97.98,97.98,97.74,97.81,128913.0,61.7541,61.7541,61.6028,61.6469,128913.0
2016-09-09 15:40:00,97.81,97.84,97.74,97.81,204094.0,61.6469,61.6658,61.6028,61.6469,204094.0
2016-09-09 15:45:00,97.81,97.92,97.71,97.9,302696.0,61.6469,61.7162,61.5839,61.7036,302696.0
2016-09-09 15:50:00,97.89,97.94,97.73,97.9,328485.0,61.6973,61.7288,61.5965,61.7036,328485.0
2016-09-09 15:55:00,97.9,97.91,97.55,97.57,536371.0,61.7036,61.7099,61.483,61.4956,536371.0
2016-09-12 09:30:00,98.02,98.73,97.91,98.07,245274.0,61.7793,62.2268,61.7099,61.8108,245274.0
2016-09-12 09:35:00,98.07,98.53,98.04,98.53,150343.0,61.8108,62.1007,61.7919,62.1007,150343.0
2016-09-12 09:40:00,98.52,98.82,98.43,98.72,115840.0,62.0944,62.2835,62.0377,62.2205,115840.0
2016-09-12 09:45:00,98.74,98.99,98.7,98.73,66973.0,62.2331,62.3906,62.2078,62.2268,66973.0
2016-09-12 09:50:00,98.7,99.07,98.68,99.04,50810.0,62.2078,62.441,62.1952,62.4221,50810.0
2016-09-12 09:55:00,99.04,99.19,98.99,99.05,56587.0,62.4221,62.5167,62.3906,62.4284,56587.0
2016-09-12 10:00:00,99.04,99.14,98.92,99.12,69754.0,62.4221,62.4852,62.3465,62.4726,69754.0
2016-09-12 10:05:00,99.13,99.19,99.01,99.01,52254.0,62.4789,62.5167,62.4032,62.4032,52254.0
2016-09-12 10:10:00,98.96,99.02,98.88,99.0,74876.0,62.3717,62.4095,62.3213,62.3969,74876.0
2016-09-12 10:15:00,99.0,99.4,98.97,99.37,75410.0,62.3969,62.649,62.378,62.6301,75410.0
2016-09-12 10:20:00,99.37,99.53,99.25,99.29,56682.0,62.6301,62.731,62.5545,62.5797,56682.0
2016-09-12 10:25:00,99.3,99.42,99.23,99.35,51136.0,62.586,62.6616,62.5419,62.6175,51136.0
2016-09-12 10:30:00,99.32,99.45,99.32,99.42,44093.0,62.5986,62.6806,62.5986,62.6616,44093.0
2016-09-12 10:35:00,99.43,99.5,99.28,99.35,62182.0,62.6679,62.7121,62.5734,62.6175,62182.0
2016-09-12 10:40:00,99.34,99.5,99.32,99.41,38466.0,62.6112,62.7121,62.5986,62.6553,38466.0
2016-09-12 10:45:00,99.42,99.43,99.33,99.37,45493.0,62.6616,62.6679,62.6049,62.6301,45493.0
2016-09-12 10:50:00,99.38,99.39,99.19,99.26,70559.0,62.6364,62.6427,62.5167,62.5608,70559.0
2016-09-12 10:55:00,99.24,99.25,99.14,99.2,42255.0,62.5482,62.5545,62.4852,62.523,42255.0
2016-09-12 11:00:00,99.19,99.26,99.13,99.21,34466.0,62.5167,62.5608,62.4789,62.5293,34466.0
2016-09-12 11:05:00,99.2,99.23,99.11,99.15,38604.0,62.523,62.5419,62.4663,62.4915,38604.0
2016-09-12 11:10:00,99.15,99.23,99.04,99.11,33757.0,62.4915,62.5419,62.4221,62.4663,33757.0
2016-09-12 11:15:00,99.11,99.2,99.05,99.17,30969.0,62.4663,62.523,62.4284,62.5041,30969.0
2016-09-12 11:20:00,99.14,99.26,99.12,99.2,40333.0,62.4852,62.5608,62.4726,62.523,40333.0
2016-09-12 11:25:00,99.2,99.21,99.08,99.12,16472.0,62.523,62.5293,62.4474,62.4726,16472.0
2016-09-12 11:30:00,99.11,99.23,99.0,99.23,39394.0,62.4663,62.5419,62.3969,62.5419,39394.0
2016-09-12 11:35:00,99.23,99.36,99.18,99.34,25670.0,62.5419,62.6238,62.5104,62.6112,25670.0
2016-09-12 11:40:00,99.33,99.39,99.3,99.32,16854.0,62.6049,62.6427,62.586,62.5986,16854.0
2016-09-12 11:45:00,99.32,99.36,99.2,99.21,24225.0,62.5986,62.6238,62.523,62.5293,24225.0
2016-09-12 11:50:00,99.23,99.29,99.22,99.22,16233.0,62.5419,62.5797,62.5356,62.5356,16233.0
2016-09-12 11:55:00,99.22,99.26,99.2,99.21,29289.0,62.5356,62.5608,62.523,62.5293,29289.0
2016-09-12 12:00:00,99.21,99.24,99.14,99.16,32619.0,62.5293,62.5482,62.4852,62.4978,32619.0
2016-09-12 12:05:00,99.17,99.26,99.16,99.26,25249.0,62.5041,62.5608,62.4978,62.5608,25249.0
2016-09-12 12:10:00,99.25,99.25,99.16,99.17,15980.0,62.5545,62.5545,62.4978,62.5041,15980.0
2016-09-12 12:15:00,99.17,99.2,99.14,99.19,23588.0,62.5041,62.523,62.4852,62.5167,23588.0
2016-09-12 12:20:00,99.19,99.21,99.12,99.16,15807.0,62.5167,62.5293,62.4726,62.4978,15807.0
2016-09-12 12:25:00,99.16,99.28,99.16,99.28,20956.0,62.4978,62.5734,62.4978,62.5734,20956.0
2016-09-12 12:30:00,99.29,99.46,99.29,99.43,27224.0,62.5797,62.6869,62.5797,62.6679,27224.0
2016-09-12 12:35:00,99.44,99.44,99.36,99.43,33684.0,62.6743,62.6743,62.6238,62.6679,33684.0
2016-09-12 12:40:00,99.43,99.5,99.43,99.46,22442.0,62.6679,62.7121,62.6679,62.6869,22442.0
2016-09-12 12:45:00,99.45,99.48,99.4,99.47,26337.0,62.6806,62.6995,62.649,62.6932,26337.0
2016-09-12 12:50:00,99.47,99.6,99.41,99.59,39728.0,62.6932,62.7751,62.6553,62.7688,39728.0
2016-09-12 12:55:00,99.6,99.64,99.58,99.6,16846.0,62.7751,62.8003,62.7625,62.7751,16846.0
2016-09-12 13:00:00,99.6,99.67,99.6,99.66,19763.0,62.7751,62.8192,62.7751,62.8129,19763.0
2016-09-12 13:05:00,99.66,99.69,99.64,99.67,17470.0,62.8129,62.8318,62.8003,62.8192,17470.0
2016-09-12 13:10:00,99.67,99.7,99.61,99.65,24061.0,62.8192,62.8381,62.7814,62.8066,24061.0
2016-09-12 13:15:00,99.65,100.09,99.65,99.82,88587.0,62.8066,63.0839,62.8066,62.9138,88587.0
2016-09-12 13:20:00,99.81,99.92,99.63,99.63,29984.0,62.9075,62.9768,62.794,62.794,29984.0
2016-09-12 13:25:00,99.68,99.76,99.55,99.61,65039.0,62.8255,62.8759,62.7436,62.7814,65039.0
2016-09-12 13:30:00,99.61,99.66,99.58,99.62,53323.0,62.7814,62.8129,62.7625,62.7877,53323.0
2016-09-12 13:35:00,99.62,99.82,99.58,99.8,41043.0,62.7877,62.9138,62.7625,62.9011,41043.0
2016-09-12 13:40:00,99.83,99.85,99.68,99.78,28433.0,62.9201,62.9327,62.8255,62.8885,28433.0
2016-09-12 13:45:00,99.79,100.09,99.79,100.09,51060.0,62.8948,63.0839,62.8948,63.0839,51060.0
2016-09-12 13:50:00,100.08,100.12,99.96,100.06,31400.0,63.0776,63.1028,63.002,63.065,31400.0
2016-09-12 13:55:00,100.07,100.26,99.98,100.25,37988.0,63.0713,63.1911,63.0146,63.1848,37988.0
2016-09-12 14:00:00,100.25,100.42,100.2,100.4,63404.0,63.1848,63.2919,63.1533,63.2793,63404.0
2016-09-12 14:05:00,100.4,100.5,100.35,100.5,38025.0,63.2793,63.3423,63.2478,63.3423,38025.0
2016-09-12 14:10:00,100.5,100.55,100.4,100.55,50098.0,63.3423,63.3739,63.2793,63.3739,50098.0
2016-09-12 14:15:00,100.55,100.67,100.47,100.67,38424.0,63.3739,63.4495,63.3234,63.4495,38424.0
2016-09-12 14:20:00,100.68,100.78,100.59,100.75,66139.0,63.4558,63.5188,63.3991,63.4999,66139.0
2016-09-12 14:25:00,100.74,100.76,100.58,100.61,40732.0,63.4936,63.5062,63.3928,63.4117,40732.0
2016-09-12 14:30:00,100.62,100.72,100.62,100.68,27499.0,63.418,63.481,63.418,63.4558,27499.0
2016-09-12 14:35:00,100.68,100.9,100.67,100.9,32290.0,63.4558,63.5944,63.4495,63.5944,32290.0
2016-09-12 14:40:00,100.89,100.99,100.83,100.98,38613.0,63.5881,63.6512,63.5503,63.6449,38613.0
2016-09-12 14:45:00,100.97,100.97,100.72,100.78,52443.0,63.6386,63.6386,63.481,63.5188,52443.0
2016-09-12 14:50:00,100.77,100.82,100.7,100.73,25462.0,63.5125,63.544,63.4684,63.4873,25462.0
2016-09-12 14:55:00,100.73,100.79,100.7,100.76,25853.0,63.4873,63.5251,63.4684,63.5062,25853.0
2016-09-12 15:00:00,100.77,100.9,100.77,100.82,41446.0,63.5125,63.5944,63.5125,63.544,41446.0
2016-09-12 15:05:00,100.81,100.92,100.8,100.88,45742.0,63.5377,63.6071,63.5314,63.5818,45742.0
2016-09-12 15:10:00,100.87,100.94,100.82,100.84,55460.0,63.5755,63.6197,63.544,63.5566,55460.0
2016-09-12 15:15:00,100.84,100.89,100.77,100.83,50680.0,63.5566,63.5881,63.5125,63.5503,50680.0
2016-09-12 15:20:00,100.82,100.94,100.76,100.93,54237.0,63.544,63.6197,63.5062,63.6134,54237.0
2016-09-12 15:25:00,100.93,100.94,100.8,100.85,77791.0,63.6134,63.6197,63.5314,63.5629,77791.0
2016-09-12 15:30:00,100.84,100.85,100.68,100.71,105970.0,63.5566,63.5629,63.4558,63.4747,105970.0
2016-09-12 15:35:00,100.71,100.82,100.71,100.76,163225.0,63.4747,63.544,63.4747,63.5062,163225.0
2016-09-12 15:40:00,100.76,100.93,100.75,100.93,136195.0,63.5062,63.6134,63.4999,63.6134,136195.0
2016-09-12 15:45:00,100.9,100.93,100.71,100.77,124834.0,63.5944,63.6134,63.4747,63.5125,124834.0
2016-09-12 15:50:00,100.78,100.79,100.63,100.68,172770.0,63.5188,63.5251,63.4243,63.4558,172770.0
2016-09-12 15:55:00,100.67,100.81,100.49,100.58,435692.0,63.4495,63.5377,63.336,63.3928,435692.0
2016-09-13 09:30:00,100.07,100.48,99.32,100.3,147159.0,63.0713,63.3297,62.5986,63.2163,147159.0
2016-09-13 09:35:00,100.22,100.29,99.85,100.24,46287.0,63.1659,63.21,62.9327,63.1785,46287.0
2016-09-13 09:40:00,100.27,100.27,99.79,99.79,21130.0,63.1974,63.1974,62.8948,62.8948,21130.0
2016-09-13 09:45:00,99.79,99.96,99.78,99.88,28659.0,62.8948,63.002,62.8885,62.9516,28659.0
2016-09-13 09:50:00,99.88,99.97,99.78,99.87,33806.0,62.9516,63.0083,62.8885,62.9453,33806.0
2016-09-13 09:55:00,99.88,100.0,99.79,99.82,47916.0,62.9516,63.0272,62.8948,62.9138,47916.0
2016-09-13 10:00:00,99.84,99.84,99.6,99.79,51934.0,62.9264,62.9264,62.7751,62.8948,51934.0
2016-09-13 10:05:00,99.78,99.78,99.56,99.56,21288.0,62.8885,62.8885,62.7499,62.7499,21288.0
2016-09-13 10:10:00,99.55,99.61,99.45,99.51,30710.0,62.7436,62.7814,62.6806,62.7184,30710.0
2016-09-13 10:15:00,99.51,99.68,99.5,99.5,37798.0,62.7184,62.8255,62.7121,62.7121,37798.0
2016-09-13 10:20:00,99.5,99.5,99.35,99.39,29626.0,62.7121,62.7121,62.6175,62.6427,29626.0
2016-09-13 10:25:00,99.37,99.44,99.3,99.3,21148.0,62.6301,62.6743,62.586,62.586,21148.0
2016-09-13 10:30:00,99.3,99.38,99.21,99.36,47214.0,62.586,62.6364,62.5293,62.6238,47214.0
2016-09-13 10:35:00,99.37,99.46,99.25,99.3,41981.0,62.6301,62.6869,62.5545,62.586,41981.0
2016-09-13 10:40:00,99.32,99.38,99.28,99.32,19529.0,62.5986,62.6364,62.5734,62.5986,19529.0
2016-09-13 10:45:00,99.33,99.52,99.3,99.36,30181.0,62.6049,62.7247,62.586,62.6238,30181.0
2016-09-13 10:50:00,99.36,99.41,99.27,99.41,43439.0,62.6238,62.6553,62.5671,62.6553,43439.0
2016-09-13 10:55:00,99.41,99.44,99.29,99.33,28223.0,62.6553,62.6743,62.5797,62.6049,28223.0
2016-09-13 11:00:00,99.33,99.36,99.2,99.2,32577.0,62.6049,62.6238,62.523,62.523,32577.0
2016-09-13 11:05:00,99.22,99.32,99.21,99.31,26053.0,62.5356,62.5986,62.5293,62.5923,26053.0
2016-09-13 11:10:00,99.31,99.36,99.21,99.29,31778.0,62.5923,62.6238,62.5293,62.5797,31778.0
2016-09-13 11:15:00,99.29,99.41,99.19,99.35,28667.0,62.5797,62.6553,62.5167,62.6175,28667.0
2016-09-13 11:20:00,99.35,99.52,99.34,99.47,38369.0,62.6175,62.7247,62.6112,62.6932,38369.0
2016-09-13 11:25:00,99.47,99.58,99.43,99.46,43937.0,62.6932,62.7625,62.6679,62.6869,43937.0
2016-09-13 11:30:00,99.45,99.5,99.22,99.23,80141.0,62.6806,62.7121,62.5356,62.5419,80141.0
2016-09-13 11:35:00,99.24,99.36,99.19,99.3,25861.0,62.5482,62.6238,62.5167,62.586,25861.0
2016-09-13 11:40:00,99.28,99.51,99.24,99.47,29761.0,62.5734,62.7184,62.5482,62.6932,29761.0
2016-09-13 11:45:00,99.47,99.57,99.41,99.41,17081.0,62.6932,62.7562,62.6553,62.6553,17081.0
2016-09-13 11:50:00,99.43,99.47,99.33,99.38,39318.0,62.6679,62.6932,62.6049,62.6364,39318.0
2016-09-13 11:55:00,99.33,99.46,99.27,99.46,24232.0,62.6049,62.6869,62.5671,62.6869,24232.0
2016-09-13 12:00:00,99.47,99.55,99.33,99.35,34309.0,62.6932,62.7436,62.6049,62.6175,34309.0
2016-09-13 12:05:00,99.35,99.47,99.33,99.42,18404.0,62.6175,62.6932,62.6049,62.6616,18404.0
2016-09-13 12:10:00,99.43,99.57,99.41,99.57,21458.0,62.6679,62.7562,62.6553,62.7562,21458.0
2016-09-13 12:15:00,99.55,99.55,99.45,99.47,31207.0,62.7436,62.7436,62.6806,62.6932,31207.0
2016-09-13 12:20:00,99.47,99.55,99.37,99.42,41484.0,62.6932,62.7436,62.6301,62.6616,41484.0
2016-09-13 12:25:00,99.42,99.42,99.16,99.19,21720.0,62.6616,62.6616,62.4978,62.5167,21720.0
2016-09-13 12:30:00,99.18,99.18,99.11,99.14,29603.0,62.5104,62.5104,62.4663,62.4852,29603.0
2016-09-13 12:35:00,99.14,99.19,99.1,99.18,12514.0,62.4852,62.5167,62.46,62.5104,12514.0
2016-09-13 12:40:00,99.17,99.17,99.04,99.09,23077.0,62.5041,62.5041,62.4221,62.4537,23077.0
2016-09-13 12:45:00,99.11,99.11,99.0,99.01,25175.0,62.4663,62.4663,62.3969,62.4032,25175.0
2016-09-13 12:50:00,99.03,99.04,98.78,98.79,42779.0,62.4158,62.4221,62.2583,62.2646,42779.0
2016-09-13 12:55:00,98.8,98.8,98.64,98.73,36617.0,62.2709,62.2709,62.17,62.2268,36617.0
2016-09-13 13:00:00,98.72,98.72,98.52,98.57,28295.0,62.2205,62.2205,62.0944,62.1259,28295.0
2016-09-13 13:05:00,98.57,98.8,98.57,98.78,28912.0,62.1259,62.2709,62.1259,62.2583,28912.0
2016-09-13 13:10:00,98.78,98.99,98.77,98.96,57969.0,62.2583,62.3906,62.252,62.3717,57969.0
2016-09-13 13:15:00,98.96,99.25,98.94,99.25,48454.0,62.3717,62.5545,62.3591,62.5545,48454.0
2016-09-13 13:20:00,99.29,99.36,99.15,99.15,22794.0,62.5797,62.6238,62.4915,62.4915,22794.0
2016-09-13 13:25:00,99.15,99.39,99.13,99.32,17094.0,62.4915,62.6427,62.4789,62.5986,17094.0
2016-09-13 13:30:00,99.32,99.44,99.05,99.08,43158.0,62.5986,62.6743,62.4284,62.4474,43158.0
2016-09-13 13:35:00,99.08,99.18,99.05,99.09,56102.0,62.4474,62.5104,62.4284,62.4537,56102.0
2016-09-13 13:40:00,99.1,99.18,98.98,98.99,32833.0,62.46,62.5104,62.3843,62.3906,32833.0
2016-09-13 13:45:00,99.0,99.09,98.96,99.05,30413.0,62.3969,62.4537,62.3717,62.4284,30413.0
2016-09-13 13:50:00,99.07,99.08,98.8,98.82,27032.0,62.441,62.4474,62.2709,62.2835,27032.0
2016-09-13 13:55:00,98.83,99.01,98.82,98.97,29305.0,62.2898,62.4032,62.2835,62.378,29305.0
2016-09-13 14:00:00,98.94,98.94,98.78,98.9,25550.0,62.3591,62.3591,62.2583,62.3339,25550.0
2016-09-13 14:05:00,98.88,98.95,98.8,98.91,17066.0,62.3213,62.3654,62.2709,62.3402,17066.0
2016-09-13 14:10:00,98.9,98.9,98.73,98.89,25038.0,62.3339,62.3339,62.2268,62.3276,25038.0
2016-09-13 14:15:00,98.89,98.89,98.73,98.82,25619.0,62.3276,62.3276,62.2268,62.2835,25619.0
2016-09-13 14:20:00,98.82,98.88,98.73,98.84,33476.0,62.2835,62.3213,62.2268,62.2961,33476.0
2016-09-13 14:25:00,98.83,98.93,98.75,98.76,39312.0,62.2898,62.3528,62.2394,62.2457,39312.0
2016-09-13 14:30:00,98.76,98.85,98.64,98.77,29688.0,62.2457,62.3024,62.17,62.252,29688.0
2016-09-13 14:35:00,98.77,98.93,98.76,98.92,20905.0,62.252,62.3528,62.2457,62.3465,20905.0
2016-09-13 14:40:00,98.93,99.11,98.91,99.09,28039.0,62.3528,62.4663,62.3402,62.4537,28039.0
2016-09-13 14:45:00,99.08,99.08,98.94,99.02,29763.0,62.4474,62.4474,62.3591,62.4095,29763.0
2016-09-13 14:50:00,99.03,99.1,98.98,99.02,27264.0,62.4158,62.46,62.3843,62.4095,27264.0
2016-09-13 14:55:00,99.02,99.05,98.85,98.85,30567.0,62.4095,62.4284,62.3024,62.3024,30567.0
2016-09-13 15:00:00,98.86,98.9,98.78,98.86,41552.0,62.3087,62.3339,62.2583,62.3087,41552.0
2016-09-13 15:05:00,98.85,98.9,98.81,98.82,37022.0,62.3024,62.3339,62.2772,62.2835,37022.0
2016-09-13 15:10:00,98.83,98.89,98.71,98.75,42715.0,62.2898,62.3276,62.2142,62.2394,42715.0
2016-09-13 15:15:00,98.75,99.02,98.74,98.91,43732.0,62.2394,62.4095,62.2331,62.3402,43732.0
2016-09-13 15:20:00,98.96,99.03,98.9,98.95,41265.0,62.3717,62.4158,62.3339,62.3654,41265.0
2016-09-13 15:25:00,98.96,99.04,98.89,99.01,38697.0,62.3717,62.4221,62.3276,62.4032,38697.0
2016-09-13 15:30:00,99.01,99.14,98.99,99.02,35500.0,62.4032,62.4852,62.3906,62.4095,35500.0
2016-09-13 15:35:00,99.01,99.07,98.93,99.01,60691.0,62.4032,62.441,62.3528,62.4032,60691.0
2016-09-13 15:40:00,99.01,99.02,98.73,98.82,74120.0,62.4032,62.4095,62.2268,62.2835,74120.0
2016-09-13 15:45:00,98.81,99.01,98.68,98.98,87042.0,62.2772,62.4032,62.1952,62.3843,87042.0
2016-09-13 15:50:00,98.97,99.26,98.97,99.26,118794.0,62.378,62.5608,62.378,62.5608,118794.0
2016-09-13 15:55:00,99.26,99.27,98.86,98.91,213411.0,62.5608,62.5671,62.3087,62.3402,213411.0
2016-09-14 09:30:00,99.17,99.48,99.02,99.2,70379.0,62.5041,62.6995,62.4095,62.523,70379.0
2016-09-14 09:35:00,99.2,99.4,98.84,98.87,74491.0,62.523,62.649,62.2961,62.315,74491.0
2016-09-14 09:40:00,98.88,98.94,98.68,98.72,54421.0,62.3213,62.3591,62.1952,62.2205,54421.0
2016-09-14 09:45:00,98.71,99.08,98.7,99.01,30703.0,62.2142,62.4474,62.2078,62.4032,30703.0
2016-09-14 09:50:00,99.01,99.12,98.92,99.11,23495.0,62.4032,62.4726,62.3465,62.4663,23495.0
2016-09-14 09:55:00,99.1,99.15,98.92,98.93,34969.0,62.46,62.4915,62.3465,62.3528,34969.0
2016-09-14 10:00:00,98.94,99.28,98.91,99.25,36551.0,62.3591,62.5734,62.3402,62.5545,36551.0
2016-09-14 10:05:00,99.26,99.46,99.25,99.35,41941.0,62.5608,62.6869,62.5545,62.6175,41941.0
2016-09-14 10:10:00,99.36,99.48,99.28,99.41,40868.0,62.6238,62.6995,62.5734,62.6553,40868.0
2016-09-14 10:15:00,99.42,99.46,99.22,99.22,29120.0,62.6616,62.6869,62.5356,62.5356,29120.0
2016-09-14 10:20:00,99.23,99.38,99.22,99.3,36977.0,62.5419,62.6364,62.5356,62.586,36977.0
2016-09-14 10:25:00,99.29,99.36,99.25,99.28,26523.0,62.5797,62.6238,62.5545,62.5734,26523.0
2016-09-14 10:30:00,99.3,99.43,99.27,99.32,20021.0,62.586,62.6679,62.5671,62.5986,20021.0
2016-09-14 10:35:00,99.35,99.42,99.19,99.19,18737.0,62.6175,62.6616,62.5167,62.5167,18737.0
2016-09-14 10:40:00,99.2,99.22,99.07,99.09,28528.0,62.523,62.5356,62.441,62.4537,28528.0
2016-09-14 10:45:00,99.08,99.13,98.97,99.01,25289.0,62.4474,62.4789,62.378,62.4032,25289.0
2016-09-14 10:50:00,99.02,99.09,98.85,98.87,30445.0,62.4095,62.4537,62.3024,62.315,30445.0
2016-09-14 10:55:00,98.88,98.92,98.81,98.83,49902.0,62.3213,62.3465,62.2772,62.2898,49902.0
2016-09-14 11:00:00,98.83,98.92,98.79,98.83,51834.0,62.2898,62.3465,62.2646,62.2898,51834.0
2016-09-14 11:05:00,98.84,98.86,98.73,98.83,56779.0,62.2961,62.3087,62.2268,62.2898,56779.0
2016-09-14 11:10:00,98.82,98.91,98.75,98.77,43695.0,62.2835,62.3402,62.2394,62.252,43695.0
2016-09-14 11:15:00,98.77,98.85,98.65,98.68,43618.0,62.252,62.3024,62.1763,62.1952,43618.0
2016-09-14 11:20:00,98.68,98.77,98.63,98.69,46351.0,62.1952,62.252,62.1637,62.2015,46351.0
2016-09-14 11:25:00,98.69,98.84,98.69,98.74,36554.0,62.2015,62.2961,62.2015,62.2331,36554.0
2016-09-14 11:30:00,98.73,98.75,98.55,98.55,35139.0,62.2268,62.2394,62.1133,62.1133,35139.0
2016-09-14 11:35:00,98.55,98.7,98.55,98.7,27674.0,62.1133,62.2078,62.1133,62.2078,27674.0
2016-09-14 11:40:00,98.7,98.7,98.58,98.61,26316.0,62.2078,62.2078,62.1322,62.1511,26316.0
2016-09-14 11:45:00,98.6,98.68,98.49,98.5,75760.0,62.1448,62.1952,62.0755,62.0818,75760.0
2016-09-14 11:50:00,98.51,98.6,98.5,98.56,26847.0,62.0881,62.1448,62.0818,62.1196,26847.0
2016-09-14 11:55:00,98.56,98.69,98.56,98.64,44992.0,62.1196,62.2015,62.1196,62.17,44992.0
2016-09-14 12:00:00,98.65,98.68,98.5,98.51,223153.0,62.1763,62.1952,62.0818,62.0881,223153.0
2016-09-14 12:05:00,98.52,98.63,98.47,98.6,39403.0,62.0944,62.1637,62.0629,62.1448,39403.0
2016-09-14 12:10:00,98.6,98.68,98.6,98.65,33803.0,62.1448,62.1952,62.1448,62.1763,33803.0
2016-09-14 12:15:00,98.65,98.76,98.64,98.69,89344.0,62.1763,62.2457,62.17,62.2015,89344.0
2016-09-14 12:20:00,98.69,98.78,98.68,98.75,20997.0,62.2015,62.2583,62.1952,62.2394,20997.0
2016-09-14 12:25:00,98.74,98.78,98.71,98.71,18172.0,62.2331,62.2583,62.2142,62.2142,18172.0
2016-09-14 12:30:00,98.7,98.78,98.7,98.77,25941.0,62.2078,62.2583,62.2078,62.252,25941.0
2016-09-14 12:35:00,98.78,98.83,98.73,98.74,37238.0,62.2583,62.2898,62.2268,62.2331,37238.0
2016-09-14 12:40:00,98.74,98.81,98.7,98.74,36184.0,62.2331,62.2772,62.2078,62.2331,36184.0
2016-09-14 12:45:00,98.73,98.78,98.63,98.64,25872.0,62.2268,62.2583,62.1637,62.17,25872.0
2016-09-14 12:50:00,98.64,98.75,98.64,98.71,13833.0,62.17,62.2394,62.17,62.2142,13833.0
2016-09-14 12:55:00,98.72,98.74,98.65,98.72,16386.0,62.2205,62.2331,62.1763,62.2205,16386.0
2016-09-14 13:00:00,98.72,98.72,98.67,98.67,20615.0,62.2205,62.2205,62.1889,62.1889,20615.0
2016-09-14 13:05:00,98.67,98.76,98.66,98.74,12311.0,62.1889,62.2457,62.1826,62.2331,12311.0
2016-09-14 13:10:00,98.75,98.81,98.73,98.81,57510.0,62.2394,62.2772,62.2268,62.2772,57510.0
2016-09-14 13:15:00,98.8,98.83,98.8,98.81,12555.0,62.2709,62.2898,62.2709,62.2772,12555.0
2016-09-14 13:20:00,98.8,98.91,98.75,98.91,33100.0,62.2709,62.3402,62.2394,62.3402,33100.0
2016-09-14 13:25:00,98.92,98.94,98.77,98.79,20423.0,62.3465,62.3591,62.252,62.2646,20423.0
2016-09-14 13:30:00,98.79,98.86,98.76,98.86,14132.0,62.2646,62.3087,62.2457,62.3087,14132.0
2016-09-14 13:35:00,98.88,98.9,98.73,98.84,19717.0,62.3213,62.3339,62.2268,62.2961,19717.0
2016-09-14 13:40:00,98.85,98.88,98.77,98.88,18158.0,62.3024,62.3213,62.252,62.3213,18158.0
2016-09-14 13:45:00,98.86,98.87,98.72,98.72,34739.0,62.3087,62.315,62.2205,62.2205,34739.0
2016-09-14 13:50:00,98.71,98.76,98.61,98.64,36373.0,62.2142,62.2457,62.1511,62.17,36373.0
2016-09-14 13:55:00,98.64,98.67,98.59,98.62,15811.0,62.17,62.1889,62.1385,62.1574,15811.0
2016-09-14 14:00:00,98.63,98.66,98.5,98.54,36784.0,62.1637,62.1826,62.0818,62.107,36784.0
2016-09-14 14:05:00,98.54,98.54,98.41,98.41,31738.0,62.107,62.107,62.0251,62.0251,31738.0
2016-09-14 14:10:00,98.42,98.43,98.28,98.32,37576.0,62.0314,62.0377,61.9431,61.9683,37576.0
2016-09-14 14:15:00,98.34,98.38,98.29,98.33,40856.0,61.981,62.0062,61.9494,61.9746,40856.0
2016-09-14 14:20:00,98.33,98.44,98.28,98.42,49334.0,61.9746,62.044,61.9431,62.0314,49334.0
2016-09-14 14:25:00,98.42,98.46,98.33,98.46,34295.0,62.0314,62.0566,61.9746,62.0566,34295.0
2016-09-14 14:30:00,98.45,98.48,98.37,98.41,46672.0,62.0503,62.0692,61.9999,62.0251,46672.0
2016-09-14 14:35:00,98.41,98.43,98.33,98.37,25083.0,62.0251,62.0377,61.9746,61.9999,25083.0
2016-09-14 14:40:00,98.37,98.52,98.35,98.49,23555.0,61.9999,62.0944,61.9873,62.0755,23555.0
2016-09-14 14:45:00,98.49,98.53,98.41,98.43,25568.0,62.0755,62.1007,62.0251,62.0377,25568.0
2016-09-14 14:50:00,98.43,98.48,98.39,98.4,27402.0,62.0377,62.0692,62.0125,62.0188,27402.0
2016-09-14 14:55:00,98.4,98.56,98.4,98.5,21348.0,62.0188,62.1196,62.0188,62.0818,21348.0
2016-09-14 15:00:00,98.52,98.54,98.44,98.51,21135.0,62.0944,62.107,62.044,62.0881,21135.0
2016-09-14 15:05:00,98.5,98.5,98.38,98.45,29434.0,62.0818,62.0818,62.0062,62.0503,29434.0
2016-09-14 15:10:00,98.45,98.48,98.38,98.48,47164.0,62.0503,62.0692,62.0062,62.0692,47164.0
2016-09-14 15:15:00,98.47,98.47,98.36,98.38,35637.0,62.0629,62.0629,61.9936,62.0062,35637.0
2016-09-14 15:20:00,98.38,98.41,98.29,98.35,46183.0,62.0062,62.0251,61.9494,61.9873,46183.0
2016-09-14 15:25:00,98.36,98.4,98.31,98.34,50724.0,61.9936,62.0188,61.962,61.981,50724.0
2016-09-14 15:30:00,98.34,98.48,98.34,98.46,34917.0,61.981,62.0692,61.981,62.0566,34917.0
2016-09-14 15:35:00,98.46,98.47,98.36,98.41,36390.0,62.0566,62.0629,61.9936,62.0251,36390.0
2016-09-14 15:40:00,98.4,98.53,98.39,98.5,50795.0,62.0188,62.1007,62.0125,62.0818,50795.0
2016-09-14 15:45:00,98.49,98.66,98.48,98.66,92899.0,62.0755,62.1826,62.0692,62.1826,92899.0
2016-09-14 15:50:00,98.65,98.75,98.54,98.75,225942.0,62.1763,62.2394,62.107,62.2394,225942.0
2016-09-14 15:55:00,98.75,98.75,98.48,98.62,352691.0,62.2394,62.2394,62.0692,62.1574,352691.0
2016-09-15 09:30:00,98.37,99.08,98.37,98.99,85885.0,61.9999,62.4474,61.9999,62.3906,85885.0
2016-09-15 09:35:00,98.96,99.01,98.7,98.82,35839.0,62.3717,62.4032,62.2078,62.2835,35839.0
2016-09-15 09:40:00,98.8,98.94,98.74,98.84,59605.0,62.2709,62.3591,62.2331,62.2961,59605.0
2016-09-15 09:45:00,98.86,99.04,98.78,99.03,50664.0,62.3087,62.4221,62.2583,62.4158,50664.0
2016-09-15 09:50:00,99.01,99.26,98.99,99.16,43751.0,62.4032,62.5608,62.3906,62.4978,43751.0
2016-09-15 09:55:00,99.19,99.19,99.0,99.03,19834.0,62.5167,62.5167,62.3969,62.4158,19834.0
2016-09-15 10:00:00,99.02,99.27,99.02,99.24,34781.0,62.4095,62.5671,62.4095,62.5482,34781.0
2016-09-15 10:05:00,99.24,99.31,99.06,99.07,76274.0,62.5482,62.5923,62.4347,62.441,76274.0
2016-09-15 10:10:00,99.08,99.27,99.08,99.25,31965.0,62.4474,62.5671,62.4474,62.5545,31965.0
2016-09-15 10:15:00,99.26,99.61,99.26,99.58,54349.0,62.5608,62.7814,62.5608,62.7625,54349.0
2016-09-15 10:20:00,99.57,99.62,99.45,99.47,68987.0,62.7562,62.7877,62.6806,62.6932,68987.0
2016-09-15 10:25:00,99.47,99.54,99.42,99.46,29326.0,62.6932,62.7373,62.6616,62.6869,29326.0
2016-09-15 10:30:00,99.46,99.53,99.44,99.48,27682.0,62.6869,62.731,62.6743,62.6995,27682.0
2016-09-15 10:35:00,99.48,99.61,99.45,99.61,50950.0,62.6995,62.7814,62.6806,62.7814,50950.0
2016-09-15 10:40:00,99.6,99.61,99.47,99.49,62788.0,62.7751,62.7814,62.6932,62.7058,62788.0
2016-09-15 10:45:00,99.5,99.63,99.49,99.57,20195.0,62.7121,62.794,62.7058,62.7562,20195.0
2016-09-15 10:50:00,99.6,99.73,99.6,99.72,23094.0,62.7751,62.857,62.7751,62.8507,23094.0
2016-09-15 10:55:00,99.72,99.76,99.65,99.7,24407.0,62.8507,62.8759,62.8066,62.8381,24407.0
2016-09-15 11:00:00,99.7,99.78,99.7,99.73,36218.0,62.8381,62.8885,62.8381,62.857,36218.0
2016-09-15 11:05:00,99.74,99.88,99.73,99.86,26945.0,62.8633,62.9516,62.857,62.939,26945.0
2016-09-15 11:10:00,99.87,99.87,99.79,99.79,24682.0,62.9453,62.9453,62.8948,62.8948,24682.0
2016-09-15 11:15:00,99.79,99.88,99.78,99.82,23016.0,62.8948,62.9516,62.8885,62.9138,23016.0
2016-09-15 11:20:00,99.81,99.83,99.75,99.78,26832.0,62.9075,62.9201,62.8696,62.8885,26832.0
2016-09-15 11:25:00,99.79,99.92,99.71,99.9,58234.0,62.8948,62.9768,62.8444,62.9642,58234.0
2016-09-15 11:30:00,99.92,100.0,99.9,99.92,29055.0,62.9768,63.0272,62.9642,62.9768,29055.0
2016-09-15 11:35:00,99.92,99.95,99.85,99.89,37326.0,62.9768,62.9957,62.9327,62.9579,37326.0
2016-09-15 11:40:00,99.88,99.89,99.79,99.84,34592.0,62.9516,62.9579,62.8948,62.9264,34592.0
2016-09-15 11:45:00,99.84,99.85,99.79,99.8,24734.0,62.9264,62.9327,62.8948,62.9011,24734.0
2016-09-15 11:50:00,99.8,99.81,99.71,99.78,50543.0,62.9011,62.9075,62.8444,62.8885,50543.0
2016-09-15 11:55:00,99.78,99.85,99.72,99.75,26108.0,62.8885,62.9327,62.8507,62.8696,26108.0
2016-09-15 12:00:00,99.75,99.76,99.59,99.61,42990.0,62.8696,62.8759,62.7688,62.7814,42990.0
2016-09-15 12:05:00,99.6,99.73,99.57,99.7,24704.0,62.7751,62.857,62.7562,62.8381,24704.0
2016-09-15 12:10:00,99.7,99.71,99.56,99.57,24090.0,62.8381,62.8444,62.7499,62.7562,24090.0
2016-09-15 12:15:00,99.58,99.69,99.55,99.68,26724.0,62.7625,62.8318,62.7436,62.8255,26724.0
2016-09-15 12:20:00,99.68,99.68,99.58,99.59,29456.0,62.8255,62.8255,62.7625,62.7688,29456.0
2016-09-15 12:25:00,99.59,99.59,99.49,99.5,26072.0,62.7688,62.7688,62.7058,62.7121,26072.0
2016-09-15 12:30:00,99.51,99.56,99.47,99.47,30069.0,62.7184,62.7499,62.6932,62.6932,30069.0
2016-09-15 12:35:00,99.47,99.47,99.42,99.43,14933.0,62.6932,62.6932,62.6616,62.6679,14933.0
2016-09-15 12:40:00,99.44,99.47,99.31,99.32,29823.0,62.6743,62.6932,62.5923,62.5986,29823.0
2016-09-15 12:45:00,99.32,99.38,99.32,99.33,37691.0,62.5986,62.6364,62.5986,62.6049,37691.0
2016-09-15 12:50:00,99.33,99.49,99.33,99.48,29152.0,62.6049,62.7058,62.6049,62.6995,29152.0
2016-09-15 12:55:00,99.49,99.54,99.47,99.48,29054.0,62.7058,62.7373,62.6932,62.6995,29054.0
2016-09-15 13:00:00,99.49,99.54,99.44,99.49,40132.0,62.7058,62.7373,62.6743,62.7058,40132.0
2016-09-15 13:05:00,99.49,99.5,99.4,99.45,19561.0,62.7058,62.7121,62.649,62.6806,19561.0
2016-09-15 13:10:00,99.46,99.46,99.32,99.35,24435.0,62.6869,62.6869,62.5986,62.6175,24435.0
2016-09-15 13:15:00,99.36,99.43,99.3,99.37,27619.0,62.6238,62.6679,62.586,62.6301,27619.0
2016-09-15 13:20:00,99.38,99.4,99.31,99.34,75477.0,62.6364,62.649,62.5923,62.6112,75477.0
2016-09-15 13:25:00,99.33,99.41,99.29,99.39,27832.0,62.6049,62.6553,62.5797,62.6427,27832.0
2016-09-15 13:30:00,99.4,99.53,99.39,99.53,27680.0,62.649,62.731,62.6427,62.731,27680.0
2016-09-15 13:35:00,99.53,99.6,99.52,99.58,17928.0,62.731,62.7751,62.7247,62.7625,17928.0
2016-09-15 13:40:00,99.57,99.67,99.56,99.66,46910.0,62.7562,62.8192,62.7499,62.8129,46910.0
2016-09-15 13:45:00,99.66,99.71,99.62,99.69,27810.0,62.8129,62.8444,62.7877,62.8318,27810.0
2016-09-15 13:50:00,99.68,99.72,99.65,99.7,21078.0,62.8255,62.8507,62.8066,62.8381,21078.0
2016-09-15 13:55:00,99.71,99.72,99.65,99.71,20913.0,62.8444,62.8507,62.8066,62.8444,20913.0
2016-09-15 14:00:00,99.72,99.72,99.62,99.63,24480.0,62.8507,62.8507,62.7877,62.794,24480.0
2016-09-15 14:05:00,99.63,99.65,99.6,99.63,26549.0,62.794,62.8066,62.7751,62.794,26549.0
2016-09-15 14:10:00,99.63,99.72,99.6,99.72,20495.0,62.794,62.8507,62.7751,62.8507,20495.0
2016-09-15 14:15:00,99.74,99.94,99.74,99.93,38245.0,62.8633,62.9894,62.8633,62.9831,38245.0
2016-09-15 14:20:00,99.94,99.99,99.94,99.98,20185.0,62.9894,63.0209,62.9894,63.0146,20185.0
2016-09-15 14:25:00,99.99,99.99,99.89,99.93,34777.0,63.0209,63.0209,62.9579,62.9831,34777.0
2016-09-15 14:30:00,99.94,99.99,99.9,99.93,21879.0,62.9894,63.0209,62.9642,62.9831,21879.0
2016-09-15 14:35:00,99.93,99.94,99.85,99.9,22955.0,62.9831,62.9894,62.9327,62.9642,22955.0
2016-09-15 14:40:00,99.9,99.9,99.82,99.87,25020.0,62.9642,62.9642,62.9138,62.9453,25020.0
2016-09-15 14:45:00,99.87,99.9,99.84,99.84,25329.0,62.9453,62.9642,62.9264,62.9264,25329.0
2016-09-15 14:50:00,99.83,99.87,99.77,99.86,18463.0,62.9201,62.9453,62.8822,62.939,18463.0
2016-09-15 14:55:00,99.86,99.89,99.84,99.85,18585.0,62.939,62.9579,62.9264,62.9327,18585.0
2016-09-15 15:00:00,99.86,99.95,99.85,99.93,111037.0,62.939,62.9957,62.9327,62.9831,111037.0
2016-09-15 15:05:00,99.93,99.95,99.86,99.87,28178.0,62.9831,62.9957,62.939,62.9453,28178.0
2016-09-15 15:10:00,99.87,99.87,99.78,99.79,21303.0,62.9453,62.9453,62.8885,62.8948,21303.0
2016-09-15 15:15:00,99.8,99.81,99.64,99.66,23232.0,62.9011,62.9075,62.8003,62.8129,23232.0
2016-09-15 15:20:00,99.66,99.73,99.63,99.69,29477.0,62.8129,62.857,62.794,62.8318,29477.0
2016-09-15 15:25:00,99.7,99.81,99.67,99.81,32156.0,62.8381,62.9075,62.8192,62.9075,32156.0
2016-09-15 15:30:00,99.81,99.85,99.72,99.8,39120.0,62.9075,62.9327,62.8507,62.9011,39120.0
2016-09-15 15:35:00,99.8,99.89,99.77,99.89,42595.0,62.9011,62.9579,62.8822,62.9579,42595.0
2016-09-15 15:40:00,99.9,99.98,99.87,99.95,77836.0,62.9642,63.0146,62.9453,62.9957,77836.0
2016-09-15 15:45:00,99.95,99.98,99.82,99.84,73144.0,62.9957,63.0146,62.9138,62.9264,73144.0
2016-09-15 15:50:00,99.85,99.86,99.76,99.81,69186.0,62.9327,62.939,62.8759,62.9075,69186.0
2016-09-15 15:55:00,99.8,99.91,99.74,99.75,251206.0,62.9011,62.9705,62.8633,62.8696,251206.0
2016-09-16 09:30:00,99.22,99.37,98.89,99.09,1325157.0,62.5356,62.6301,62.3276,62.4537,1325157.0
2016-09-16 09:35:00,99.06,99.13,98.82,99.13,42062.0,62.4347,62.4789,62.2835,62.4789,42062.0
2016-09-16 09:40:00,99.12,99.22,99.02,99.09,58921.0,62.4726,62.5356,62.4095,62.4537,58921.0
2016-09-16 09:45:00,99.1,99.16,98.79,98.79,50142.0,62.46,62.4978,62.2646,62.2646,50142.0
2016-09-16 09:50:00,98.79,98.82,98.6,98.66,51482.0,62.2646,62.2835,62.1448,62.1826,51482.0
2016-09-16 09:55:00,98.67,98.93,98.66,98.87,64776.0,62.1889,62.3528,62.1826,62.315,64776.0
2016-09-16 10:00:00,98.87,98.96,98.74,98.94,39387.0,62.315,62.3717,62.2331,62.3591,39387.0
2016-09-16 10:05:00,98.94,99.04,98.9,99.04,49970.0,62.3591,62.4221,62.3339,62.4221,49970.0
2016-09-16 10:10:00,99.04,99.04,98.83,98.86,29882.0,62.4221,62.4221,62.2898,62.3087,29882.0
2016-09-16 10:15:00,98.86,98.99,98.81,98.98,14502.0,62.3087,62.3906,62.2772,62.3843,14502.0
2016-09-16 10:20:00,98.99,99.03,98.82,98.83,47053.0,62.3906,62.4158,62.2835,62.2898,47053.0
2016-09-16 10:25:00,98.83,98.86,98.74,98.77,34287.0,62.2898,62.3087,62.2331,62.252,34287.0
2016-09-16 10:30:00,98.82,98.91,98.81,98.83,41980.0,62.2835,62.3402,62.2772,62.2898,41980.0
2016-09-16 10:35:00,98.85,98.95,98.83,98.92,31041.0,62.3024,62.3654,62.2898,62.3465,31041.0
2016-09-16 10:40:00,98.92,98.97,98.82,98.82,28716.0,62.3465,62.378,62.2835,62.2835,28716.0
2016-09-16 10:45:00,98.82,98.88,98.79,98.83,37595.0,62.2835,62.3213,62.2646,62.2898,37595.0
2016-09-16 10:50:00,98.82,98.86,98.78,98.84,38973.0,62.2835,62.3087,62.2583,62.2961,38973.0
2016-09-16 10:55:00,98.85,98.89,98.79,98.79,29142.0,62.3024,62.3276,62.2646,62.2646,29142.0
2016-09-16 11:00:00,98.78,98.86,98.71,98.77,35309.0,62.2583,62.3087,62.2142,62.252,35309.0
2016-09-16 11:05:00,98.77,98.77,98.68,98.68,21016.0,62.252,62.252,62.1952,62.1952,21016.0
2016-09-16 11:10:00,98.68,98.75,98.66,98.7,21999.0,62.1952,62.2394,62.1826,62.2078,21999.0
2016-09-16 11:15:00,98.7,98.74,98.59,98.59,32429.0,62.2078,62.2331,62.1385,62.1385,32429.0
2016-09-16 11:20:00,98.6,98.68,98.54,98.54,34837.0,62.1448,62.1952,62.107,62.107,34837.0
2016-09-16 11:25:00,98.53,98.68,98.51,98.59,36367.0,62.1007,62.1952,62.0881,62.1385,36367.0
2016-09-16 11:30:00,98.6,98.68,98.57,98.59,30294.0,62.1448,62.1952,62.1259,62.1385,30294.0
2016-09-16 11:35:00,98.59,98.74,98.59,98.68,24824.0,62.1385,62.2331,62.1385,62.1952,24824.0
2016-09-16 11:40:00,98.69,98.71,98.65,98.69,25332.0,62.2015,62.2142,62.1763,62.2015,25332.0
2016-09-16 11:45:00,98.67,98.71,98.61,98.64,20842.0,62.1889,62.2142,62.1511,62.17,20842.0
2016-09-16 11:50:00,98.64,98.67,98.61,98.67,21996.0,62.17,62.1889,62.1511,62.1889,21996.0
2016-09-16 11:55:00,98.66,98.71,98.62,98.71,14713.0,62.1826,62.2142,62.1574,62.2142,14713.0
2016-09-16 12:00:00,98.72,98.77,98.69,98.74,16259.0,62.2205,62.252,62.2015,62.2331,16259.0
2016-09-16 12:05:00,98.74,98.83,98.72,98.82,13555.0,62.2331,62.2898,62.2205,62.2835,13555.0
2016-09-16 12:10:00,98.81,98.83,98.76,98.79,15598.0,62.2772,62.2898,62.2457,62.2646,15598.0
2016-09-16 12:15:00,98.8,98.89,98.8,98.86,14521.0,62.2709,62.3276,62.2709,62.3087,14521.0
2016-09-16 12:20:00,98.87,98.95,98.86,98.93,63122.0,62.315,62.3654,62.3087,62.3528,63122.0
2016-09-16 12:25:00,98.94,98.96,98.82,98.84,30414.0,62.3591,62.3717,62.2835,62.2961,30414.0
2016-09-16 12:30:00,98.85,98.87,98.78,98.8,18411.0,62.3024,62.315,62.2583,62.2709,18411.0
2016-09-16 12:35:00,98.81,98.84,98.76,98.83,10697.0,62.2772,62.2961,62.2457,62.2898,10697.0
2016-09-16 12:40:00,98.84,98.84,98.71,98.71,12545.0,62.2961,62.2961,62.2142,62.2142,12545.0
2016-09-16 12:45:00,98.72,98.77,98.67,98.74,22660.0,62.2205,62.252,62.1889,62.2331,22660.0
2016-09-16 12:50:00,98.73,98.74,98.68,98.72,23859.0,62.2268,62.2331,62.1952,62.2205,23859.0
2016-09-16 12:55:00,98.7,98.71,98.61,98.61,17039.0,62.2078,62.2142,62.1511,62.1511,17039.0
2016-09-16 13:00:00,98.6,98.65,98.58,98.62,25900.0,62.1448,62.1763,62.1322,62.1574,25900.0
2016-09-16 13:05:00,98.62,98.62,98.56,98.57,21868.0,62.1574,62.1574,62.1196,62.1259,21868.0
2016-09-16 13:10:00,98.57,98.65,98.57,98.58,18122.0,62.1259,62.1763,62.1259,62.1322,18122.0
2016-09-16 13:15:00,98.59,98.66,98.55,98.62,17210.0,62.1385,62.1826,62.1133,62.1574,17210.0
2016-09-16 13:20:00,98.61,98.7,98.6,98.69,15413.0,62.1511,62.2078,62.1448,62.2015,15413.0
2016-09-16 13:25:00,98.68,98.69,98.62,98.64,13877.0,62.1952,62.2015,62.1574,62.17,13877.0
2016-09-16 13:30:00,98.62,98.66,98.6,98.62,18299.0,62.1574,62.1826,62.1448,62.1574,18299.0
2016-09-16 13:35:00,98.61,98.64,98.56,98.6,14841.0,62.1511,62.17,62.1196,62.1448,14841.0
2016-09-16 13:40:00,98.6,98.66,98.58,98.59,20807.0,62.1448,62.1826,62.1322,62.1385,20807.0
2016-09-16 13:45:00,98.57,98.58,98.5,98.58,14882.0,62.1259,62.1322,62.0818,62.1322,14882.0
2016-09-16 13:50:00,98.6,98.65,98.53,98.65,23324.0,62.1448,62.1763,62.1007,62.1763,23324.0
2016-09-16 13:55:00,98.64,98.65,98.59,98.61,16351.0,62.17,62.1763,62.1385,62.1511,16351.0
2016-09-16 14:00:00,98.6,98.62,98.52,98.59,18318.0,62.1448,62.1574,62.0944,62.1385,18318.0
2016-09-16 14:05:00,98.61,98.74,98.61,98.69,21131.0,62.1511,62.2331,62.1511,62.2015,21131.0
2016-09-16 14:10:00,98.7,98.78,98.69,98.7,24911.0,62.2078,62.2583,62.2015,62.2078,24911.0
2016-09-16 14:15:00,98.7,98.7,98.64,98.65,16086.0,62.2078,62.2078,62.17,62.1763,16086.0
2016-09-16 14:20:00,98.66,98.67,98.6,98.62,13555.0,62.1826,62.1889,62.1448,62.1574,13555.0
2016-09-16 14:25:00,98.62,98.68,98.61,98.66,15271.0,62.1574,62.1952,62.1511,62.1826,15271.0
2016-09-16 14:30:00,98.65,98.72,98.63,98.63,24822.0,62.1763,62.2205,62.1637,62.1637,24822.0
2016-09-16 14:35:00,98.63,98.74,98.63,98.66,30315.0,62.1637,62.2331,62.1637,62.1826,30315.0
2016-09-16 14:40:00,98.66,98.71,98.65,98.66,35960.0,62.1826,62.2142,62.1763,62.1826,35960.0
2016-09-16 14:45:00,98.67,98.69,98.66,98.66,29046.0,62.1889,62.2015,62.1826,62.1826,29046.0
2016-09-16 14:50:00,98.66,98.67,98.61,98.62,25253.0,62.1826,62.1889,62.1511,62.1574,25253.0
2016-09-16 14:55:00,98.61,98.62,98.49,98.5,61970.0,62.1511,62.1574,62.0755,62.0818,61970.0
2016-09-16 15:00:00,98.5,98.6,98.49,98.56,42064.0,62.0818,62.1448,62.0755,62.1196,42064.0
2016-09-16 15:05:00,98.57,98.65,98.56,98.6,39654.0,62.1259,62.1763,62.1196,62.1448,39654.0
2016-09-16 15:10:00,98.59,98.61,98.54,98.59,41426.0,62.1385,62.1511,62.107,62.1385,41426.0
2016-09-16 15:15:00,98.59,98.68,98.59,98.64,35763.0,62.1385,62.1952,62.1385,62.17,35763.0
2016-09-16 15:20:00,98.65,98.74,98.64,98.71,31278.0,62.1763,62.2331,62.17,62.2142,31278.0
2016-09-16 15:25:00,98.72,98.75,98.67,98.69,48893.0,62.2205,62.2394,62.1889,62.2015,48893.0
2016-09-16 15:30:00,98.7,98.79,98.69,98.77,123409.0,62.2078,62.2646,62.2015,62.252,123409.0
2016-09-16 15:35:00,98.77,98.9,98.76,98.87,39536.0,62.252,62.3339,62.2457,62.315,39536.0
2016-09-16 15:40:00,98.87,98.9,98.83,98.85,41492.0,62.315,62.3339,62.2898,62.3024,41492.0
2016-09-16 15:45:00,98.84,99.02,98.81,98.99,87423.0,62.2961,62.4095,62.2772,62.3906,87423.0
2016-09-16 15:50:00,99.0,99.0,98.89,98.89,65593.0,62.3969,62.3969,62.3276,62.3276,65593.0
2016-09-16 15:55:00,98.89,98.92,98.75,98.81,267846.0,62.3276,62.3465,62.2394,62.2772,267846.0
2016-09-19 09:30:00,99.09,99.28,98.88,98.9,49906.0,62.4537,62.5734,62.3213,62.3339,49906.0
2016-09-19 09:35:00,98.92,99.17,98.91,99.17,10718.0,62.3465,62.5041,62.3402,62.5041,10718.0
2016-09-19 09:40:00,99.18,99.3,99.1,99.28,20402.0,62.5104,62.586,62.46,62.5734,20402.0
2016-09-19 09:45:00,99.22,99.34,99.22,99.28,13680.0,62.5356,62.6112,62.5356,62.5734,13680.0
2016-09-19 09:50:00,99.27,99.32,99.17,99.23,13090.0,62.5671,62.5986,62.5041,62.5419,13090.0
2016-09-19 09:55:00,99.23,99.33,99.16,99.32,11116.0,62.5419,62.6049,62.4978,62.5986,11116.0
2016-09-19 10:00:00,99.33,99.46,99.31,99.45,18434.0,62.6049,62.6869,62.5923,62.6806,18434.0
2016-09-19 10:05:00,99.43,99.59,99.4,99.58,18765.0,62.6679,62.7688,62.649,62.7625,18765.0
2016-09-19 10:10:00,99.59,99.63,99.57,99.61,24338.0,62.7688,62.794,62.7562,62.7814,24338.0
2016-09-19 10:15:00,99.6,99.61,99.46,99.49,38624.0,62.7751,62.7814,62.6869,62.7058,38624.0
2016-09-19 10:20:00,99.49,99.5,99.33,99.39,8567.0,62.7058,62.7121,62.6049,62.6427,8567.0
2016-09-19 10:25:00,99.39,99.39,99.32,99.35,9309.0,62.6427,62.6427,62.5986,62.6175,9309.0
2016-09-19 10:30:00,99.35,99.35,99.29,99.31,9638.0,62.6175,62.6175,62.5797,62.5923,9638.0
2016-09-19 10:35:00,99.32,99.34,99.15,99.15,27286.0,62.5986,62.6112,62.4915,62.4915,27286.0
2016-09-19 10:40:00,99.15,99.19,99.12,99.17,14705.0,62.4915,62.5167,62.4726,62.5041,14705.0
2016-09-19 10:45:00,99.16,99.25,99.15,99.19,25484.0,62.4978,62.5545,62.4915,62.5167,25484.0
2016-09-19 10:50:00,99.18,99.25,99.16,99.22,25103.0,62.5104,62.5545,62.4978,62.5356,25103.0
2016-09-19 10:55:00,99.21,99.28,99.2,99.27,13179.0,62.5293,62.5734,62.523,62.5671,13179.0
2016-09-19 11:00:00,99.26,99.26,99.22,99.22,9427.0,62.5608,62.5608,62.5356,62.5356,9427.0
2016-09-19 11:05:00,99.22,99.26,99.21,99.22,13586.0,62.5356,62.5608,62.5293,62.5356,13586.0
2016-09-19 11:10:00,99.22,99.29,99.19,99.26,15278.0,62.5356,62.5797,62.5167,62.5608,15278.0
2016-09-19 11:15:00,99.25,99.26,99.19,99.23,15498.0,62.5545,62.5608,62.5167,62.5419,15498.0
2016-09-19 11:20:00,99.23,99.25,99.12,99.14,26049.0,62.5419,62.5545,62.4726,62.4852,26049.0
2016-09-19 11:25:00,99.14,99.19,99.13,99.17,16071.0,62.4852,62.5167,62.4789,62.5041,16071.0
2016-09-19 11:30:00,99.18,99.19,99.1,99.19,17828.0,62.5104,62.5167,62.46,62.5167,17828.0
2016-09-19 11:35:00,99.18,99.23,99.16,99.18,17625.0,62.5104,62.5419,62.4978,62.5104,17625.0
2016-09-19 11:40:00,99.18,99.22,99.16,99.18,7225.0,62.5104,62.5356,62.4978,62.5104,7225.0
2016-09-19 11:45:00,99.19,99.22,99.1,99.11,18321.0,62.5167,62.5356,62.46,62.4663,18321.0
2016-09-19 11:50:00,99.11,99.22,99.1,99.19,26691.0,62.4663,62.5356,62.46,62.5167,26691.0
2016-09-19 11:55:00,99.2,99.23,99.17,99.2,11624.0,62.523,62.5419,62.5041,62.523,11624.0
2016-09-19 12:00:00,99.2,99.23,99.15,99.16,18675.0,62.523,62.5419,62.4915,62.4978,18675.0
2016-09-19 12:05:00,99.16,99.19,99.15,99.17,10299.0,62.4978,62.5167,62.4915,62.5041,10299.0
2016-09-19 12:10:00,99.18,99.18,99.0,99.01,28546.0,62.5104,62.5104,62.3969,62.4032,28546.0
2016-09-19 12:15:00,99.0,99.03,98.94,99.01,31493.0,62.3969,62.4158,62.3591,62.4032,31493.0
2016-09-19 12:20:00,99.01,99.04,98.95,99.04,12837.0,62.4032,62.4221,62.3654,62.4221,12837.0
2016-09-19 12:25:00,99.02,99.11,99.0,99.09,14880.0,62.4095,62.4663,62.3969,62.4537,14880.0
2016-09-19 12:30:00,99.08,99.21,99.06,99.19,18386.0,62.4474,62.5293,62.4347,62.5167,18386.0
2016-09-19 12:35:00,99.2,99.24,99.14,99.18,30172.0,62.523,62.5482,62.4852,62.5104,30172.0
2016-09-19 12:40:00,99.18,99.22,99.16,99.19,13206.0,62.5104,62.5356,62.4978,62.5167,13206.0
2016-09-19 12:45:00,99.2,99.23,99.17,99.17,12443.0,62.523,62.5419,62.5041,62.5041,12443.0
2016-09-19 12:50:00,99.17,99.21,99.16,99.17,14405.0,62.5041,62.5293,62.4978,62.5041,14405.0
2016-09-19 12:55:00,99.18,99.21,99.06,99.1,30193.0,62.5104,62.5293,62.4347,62.46,30193.0
2016-09-19 13:00:00,99.09,99.16,99.04,99.15,23710.0,62.4537,62.4978,62.4221,62.4915,23710.0
2016-09-19 13:05:00,99.14,99.28,99.14,99.28,16963.0,62.4852,62.5734,62.4852,62.5734,16963.0
2016-09-19 13:10:00,99.28,99.28,99.24,99.26,18310.0,62.5734,62.5734,62.5482,62.5608,18310.0
2016-09-19 13:15:00,99.26,99.31,99.26,99.3,13745.0,62.5608,62.5923,62.5608,62.586,13745.0
2016-09-19 13:20:00,99.31,99.33,99.27,99.3,15666.0,62.5923,62.6049,62.5671,62.586,15666.0
2016-09-19 13:25:00,99.31,99.35,99.29,99.31,14501.0,62.5923,62.6175,62.5797,62.5923,14501.0
2016-09-19 13:30:00,99.3,99.3,99.1,99.13,21872.0,62.586,62.586,62.46,62.4789,21872.0
2016-09-19 13:35:00,99.12,99.12,98.98,99.01,19978.0,62.4726,62.4726,62.3843,62.4032,19978.0
2016-09-19 13:40:00,99.01,99.05,99.0,99.03,11310.0,62.4032,62.4284,62.3969,62.4158,11310.0
2016-09-19 13:45:00,99.02,99.06,98.98,99.03,24430.0,62.4095,62.4347,62.3843,62.4158,24430.0
2016-09-19 13:50:00,99.03,99.14,99.0,99.14,12734.0,62.4158,62.4852,62.3969,62.4852,12734.0
2016-09-19 13:55:00,99.15,99.2,99.13,99.19,9569.0,62.4915,62.523,62.4789,62.5167,9569.0
2016-09-19 14:00:00,99.19,99.22,99.16,99.17,21922.0,62.5167,62.5356,62.4978,62.5041,21922.0
2016-09-19 14:05:00,99.18,99.18,99.12,99.13,20458.0,62.5104,62.5104,62.4726,62.4789,20458.0
2016-09-19 14:10:00,99.14,99.17,99.1,99.17,27342.0,62.4852,62.5041,62.46,62.5041,27342.0
2016-09-19 14:15:00,99.17,99.23,99.17,99.17,15135.0,62.5041,62.5419,62.5041,62.5041,15135.0
2016-09-19 14:20:00,99.17,99.2,99.15,99.18,14677.0,62.5041,62.523,62.4915,62.5104,14677.0
2016-09-19 14:25:00,99.18,99.19,99.13,99.18,14954.0,62.5104,62.5167,62.4789,62.5104,14954.0
2016-09-19 14:30:00,99.19,99.22,99.17,99.19,12292.0,62.5167,62.5356,62.5041,62.5167,12292.0
2016-09-19 14:35:00,99.19,99.23,99.18,99.2,15038.0,62.5167,62.5419,62.5104,62.523,15038.0
2016-09-19 14:40:00,99.19,99.24,99.18,99.2,11023.0,62.5167,62.5482,62.5104,62.523,11023.0
2016-09-19 14:45:00,99.2,99.26,99.19,99.2,20614.0,62.523,62.5608,62.5167,62.523,20614.0
2016-09-19 14:50:00,99.21,99.26,99.21,99.22,10970.0,62.5293,62.5608,62.5293,62.5356,10970.0
2016-09-19 14:55:00,99.23,99.29,99.22,99.27,11100.0,62.5419,62.5797,62.5356,62.5671,11100.0
2016-09-19 15:00:00,99.27,99.27,99.18,99.2,21818.0,62.5671,62.5671,62.5104,62.523,21818.0
2016-09-19 15:05:00,99.21,99.21,99.12,99.13,18489.0,62.5293,62.5293,62.4726,62.4789,18489.0
2016-09-19 15:10:00,99.12,99.12,99.04,99.04,25499.0,62.4726,62.4726,62.4221,62.4221,25499.0
2016-09-19 15:15:00,99.04,99.05,98.9,99.01,41815.0,62.4221,62.4284,62.3339,62.4032,41815.0
2016-09-19 15:20:00,99.0,99.01,98.9,98.98,36252.0,62.3969,62.4032,62.3339,62.3843,36252.0
2016-09-19 15:25:00,98.99,99.03,98.92,98.92,29209.0,62.3906,62.4158,62.3465,62.3465,29209.0
2016-09-19 15:30:00,98.92,98.94,98.77,98.81,42494.0,62.3465,62.3591,62.252,62.2772,42494.0
2016-09-19 15:35:00,98.81,98.88,98.78,98.85,41329.0,62.2772,62.3213,62.2583,62.3024,41329.0
2016-09-19 15:40:00,98.85,98.92,98.82,98.88,45592.0,62.3024,62.3465,62.2835,62.3213,45592.0
2016-09-19 15:45:00,98.88,98.98,98.87,98.95,64444.0,62.3213,62.3843,62.315,62.3654,64444.0
2016-09-19 15:50:00,98.95,98.97,98.82,98.85,78546.0,62.3654,62.378,62.2835,62.3024,78546.0
2016-09-19 15:55:00,98.85,98.9,98.78,98.79,145473.0,62.3024,62.3339,62.2583,62.2646,145473.0
2016-09-20 09:30:00,99.2,99.54,98.84,99.54,166046.0,62.523,62.7373,62.2961,62.7373,166046.0
2016-09-20 09:35:00,99.55,99.6,99.32,99.39,21372.0,62.7436,62.7751,62.5986,62.6427,21372.0
2016-09-20 09:40:00,99.36,99.44,99.23,99.31,33450.0,62.6238,62.6743,62.5419,62.5923,33450.0
2016-09-20 09:45:00,99.31,99.39,99.23,99.33,35570.0,62.5923,62.6427,62.5419,62.6049,35570.0
2016-09-20 09:50:00,99.34,99.53,99.31,99.48,56070.0,62.6112,62.731,62.5923,62.6995,56070.0
2016-09-20 09:55:00,99.49,99.67,99.48,99.67,36785.0,62.7058,62.8192,62.6995,62.8192,36785.0
2016-09-20 10:00:00,99.67,99.93,99.66,99.88,77823.0,62.8192,62.9831,62.8129,62.9516,77823.0
2016-09-20 10:05:00,99.88,99.96,99.86,99.89,46251.0,62.9516,63.002,62.939,62.9579,46251.0
2016-09-20 10:10:00,99.88,99.88,99.72,99.75,43578.0,62.9516,62.9516,62.8507,62.8696,43578.0
2016-09-20 10:15:00,99.75,99.86,99.73,99.86,23311.0,62.8696,62.939,62.857,62.939,23311.0
2016-09-20 10:20:00,99.86,99.89,99.76,99.76,25439.0,62.939,62.9579,62.8759,62.8759,25439.0
2016-09-20 10:25:00,99.77,99.81,99.71,99.78,29853.0,62.8822,62.9075,62.8444,62.8885,29853.0
2016-09-20 10:30:00,99.76,99.83,99.72,99.74,34045.0,62.8759,62.9201,62.8507,62.8633,34045.0
2016-09-20 10:35:00,99.72,99.77,99.68,99.68,23539.0,62.8507,62.8822,62.8255,62.8255,23539.0
2016-09-20 10:40:00,99.68,99.78,99.67,99.77,41330.0,62.8255,62.8885,62.8192,62.8822,41330.0
2016-09-20 10:45:00,99.76,99.8,99.73,99.78,17762.0,62.8759,62.9011,62.857,62.8885,17762.0
2016-09-20 10:50:00,99.78,99.82,99.65,99.66,18843.0,62.8885,62.9138,62.8066,62.8129,18843.0
2016-09-20 10:55:00,99.66,99.66,99.58,99.59,15614.0,62.8129,62.8129,62.7625,62.7688,15614.0
2016-09-20 11:00:00,99.59,99.63,99.58,99.59,15866.0,62.7688,62.794,62.7625,62.7688,15866.0
2016-09-20 11:05:00,99.59,99.63,99.56,99.62,17480.0,62.7688,62.794,62.7499,62.7877,17480.0
2016-09-20 11:10:00,99.63,99.66,99.56,99.58,14183.0,62.794,62.8129,62.7499,62.7625,14183.0
2016-09-20 11:15:00,99.59,99.6,99.53,99.55,12212.0,62.7688,62.7751,62.731,62.7436,12212.0
2016-09-20 11:20:00,99.56,99.58,99.45,99.45,14150.0,62.7499,62.7625,62.6806,62.6806,14150.0
2016-09-20 11:25:00,99.46,99.5,99.41,99.43,17095.0,62.6869,62.7121,62.6553,62.6679,17095.0
2016-09-20 11:30:00,99.43,99.52,99.33,99.35,31650.0,62.6679,62.7247,62.6049,62.6175,31650.0
2016-09-20 11:35:00,99.34,99.34,99.26,99.29,46109.0,62.6112,62.6112,62.5608,62.5797,46109.0
2016-09-20 11:40:00,99.3,99.38,99.27,99.33,32861.0,62.586,62.6364,62.5671,62.6049,32861.0
2016-09-20 11:45:00,99.32,99.32,99.22,99.24,11821.0,62.5986,62.5986,62.5356,62.5482,11821.0
2016-09-20 11:50:00,99.26,99.27,99.18,99.21,28627.0,62.5608,62.5671,62.5104,62.5293,28627.0
2016-09-20 11:55:00,99.2,99.23,99.11,99.13,27297.0,62.523,62.5419,62.4663,62.4789,27297.0
2016-09-20 12:00:00,99.12,99.2,99.1,99.18,21010.0,62.4726,62.523,62.46,62.5104,21010.0
2016-09-20 12:05:00,99.19,99.25,99.17,99.25,16021.0,62.5167,62.5545,62.5041,62.5545,16021.0
2016-09-20 12:10:00,99.25,99.3,99.21,99.22,15288.0,62.5545,62.586,62.5293,62.5356,15288.0
2016-09-20 12:15:00,99.21,99.25,99.2,99.21,9983.0,62.5293,62.5545,62.523,62.5293,9983.0
2016-09-20 12:20:00,99.21,99.28,99.21,99.25,10407.0,62.5293,62.5734,62.5293,62.5545,10407.0
2016-09-20 12:25:00,99.25,99.38,99.24,99.37,21125.0,62.5545,62.6364,62.5482,62.6301,21125.0
2016-09-20 12:30:00,99.37,99.42,99.35,99.36,12046.0,62.6301,62.6616,62.6175,62.6238,12046.0
2016-09-20 12:35:00,99.35,99.39,99.3,99.36,11888.0,62.6175,62.6427,62.586,62.6238,11888.0
2016-09-20 12:40:00,99.37,99.42,99.37,99.41,9843.0,62.6301,62.6616,62.6301,62.6553,9843.0
2016-09-20 12:45:00,99.41,99.44,99.27,99.28,14240.0,62.6553,62.6743,62.5671,62.5734,14240.0
2016-09-20 12:50:00,99.28,99.34,99.27,99.34,8502.0,62.5734,62.6112,62.5671,62.6112,8502.0
2016-09-20 12:55:00,99.36,99.41,99.23,99.25,15180.0,62.6238,62.6553,62.5419,62.5545,15180.0
2016-09-20 13:00:00,99.25,99.31,99.19,99.3,18962.0,62.5545,62.5923,62.5167,62.586,18962.0
2016-09-20 13:05:00,99.31,99.33,99.26,99.3,8543.0,62.5923,62.6049,62.5608,62.586,8543.0
2016-09-20 13:10:00,99.29,99.37,99.29,99.37,11162.0,62.5797,62.6301,62.5797,62.6301,11162.0
2016-09-20 13:15:00,99.37,99.41,99.35,99.37,15477.0,62.6301,62.6553,62.6175,62.6301,15477.0
2016-09-20 13:20:00,99.37,99.42,99.37,99.41,17236.0,62.6301,62.6616,62.6301,62.6553,17236.0
2016-09-20 13:25:00,99.41,99.48,99.39,99.47,19834.0,62.6553,62.6995,62.6427,62.6932,19834.0
2016-09-20 13:30:00,99.48,99.49,99.42,99.47,18194.0,62.6995,62.7058,62.6616,62.6932,18194.0
2016-09-20 13:35:00,99.46,99.49,99.45,99.45,11819.0,62.6869,62.7058,62.6806,62.6806,11819.0
2016-09-20 13:40:00,99.45,99.47,99.36,99.39,19979.0,62.6806,62.6932,62.6238,62.6427,19979.0
2016-09-20 13:45:00,99.38,99.48,99.33,99.47,29492.0,62.6364,62.6995,62.6049,62.6932,29492.0
2016-09-20 13:50:00,99.48,99.48,99.35,99.4,10531.0,62.6995,62.6995,62.6175,62.649,10531.0
2016-09-20 13:55:00,99.4,99.45,99.37,99.41,16986.0,62.649,62.6806,62.6301,62.6553,16986.0
2016-09-20 14:00:00,99.41,99.42,99.35,99.4,14551.0,62.6553,62.6616,62.6175,62.649,14551.0
2016-09-20 14:05:00,99.41,99.43,99.34,99.34,13149.0,62.6553,62.6679,62.6112,62.6112,13149.0
2016-09-20 14:10:00,99.35,99.35,99.31,99.33,12888.0,62.6175,62.6175,62.5923,62.6049,12888.0
2016-09-20 14:15:00,99.34,99.34,99.3,99.34,11527.0,62.6112,62.6112,62.586,62.6112,11527.0
2016-09-20 14:20:00,99.33,99.34,99.28,99.28,16965.0,62.6049,62.6112,62.5734,62.5734,16965.0
2016-09-20 14:25:00,99.29,99.31,99.25,99.31,17522.0,62.5797,62.5923,62.5545,62.5923,17522.0
2016-09-20 14:30:00,99.3,99.4,99.28,99.4,16150.0,62.586,62.649,62.5734,62.649,16150.0
2016-09-20 14:35:00,99.4,99.4,99.36,99.39,11633.0,62.649,62.649,62.6238,62.6427,11633.0
2016-09-20 14:40:00,99.39,99.41,99.29,99.29,17600.0,62.6427,62.6553,62.5797,62.5797,17600.0
2016-09-20 14:45:00,99.29,99.32,99.26,99.31,15893.0,62.5797,62.5986,62.5608,62.5923,15893.0
2016-09-20 14:50:00,99.33,99.35,99.29,99.34,15776.0,62.6049,62.6175,62.5797,62.6112,15776.0
2016-09-20 14:55:00,99.34,99.42,99.33,99.37,16260.0,62.6112,62.6616,62.6049,62.6301,16260.0
2016-09-20 15:00:00,99.38,99.41,99.37,99.38,27827.0,62.6364,62.6553,62.6301,62.6364,27827.0
2016-09-20 15:05:00,99.38,99.41,99.33,99.4,34787.0,62.6364,62.6553,62.6049,62.649,34787.0
2016-09-20 15:10:00,99.41,99.49,99.37,99.49,28135.0,62.6553,62.7058,62.6301,62.7058,28135.0
2016-09-20 15:15:00,99.48,99.49,99.4,99.46,26287.0,62.6995,62.7058,62.649,62.6869,26287.0
2016-09-20 15:20:00,99.45,99.5,99.45,99.48,21638.0,62.6806,62.7121,62.6806,62.6995,21638.0
2016-09-20 15:25:00,99.48,99.53,99.44,99.49,46999.0,62.6995,62.731,62.6743,62.7058,46999.0
2016-09-20 15:30:00,99.48,99.52,99.35,99.37,49579.0,62.6995,62.7247,62.6175,62.6301,49579.0
2016-09-20 15:35:00,99.37,99.42,99.33,99.39,27753.0,62.6301,62.6616,62.6049,62.6427,27753.0
2016-09-20 15:40:00,99.39,99.41,99.29,99.31,48855.0,62.6427,62.6553,62.5797,62.5923,48855.0
2016-09-20 15:45:00,99.31,99.4,99.29,99.39,53465.0,62.5923,62.649,62.5797,62.6427,53465.0
2016-09-20 15:50:00,99.39,99.4,99.32,99.34,58499.0,62.6427,62.649,62.5986,62.6112,58499.0
2016-09-20 15:55:00,99.34,99.37,99.18,99.18,181096.0,62.6112,62.6301,62.5104,62.5104,181096.0
2016-09-21 09:30:00,99.49,99.85,99.27,99.76,97725.0,62.7058,62.9327,62.5671,62.8759,97725.0
2016-09-21 09:35:00,99.76,99.76,99.45,99.53,50149.0,62.8759,62.8759,62.6806,62.731,50149.0
2016-09-21 09:40:00,99.5,99.51,99.31,99.35,43896.0,62.7121,62.7184,62.5923,62.6175,43896.0
2016-09-21 09:45:00,99.36,99.5,99.34,99.49,34939.0,62.6238,62.7121,62.6112,62.7058,34939.0
2016-09-21 09:50:00,99.49,99.57,99.43,99.53,37638.0,62.7058,62.7562,62.6679,62.731,37638.0
2016-09-21 09:55:00,99.53,99.55,99.42,99.43,40522.0,62.731,62.7436,62.6616,62.6679,40522.0
2016-09-21 10:00:00,99.41,99.52,99.41,99.51,35250.0,62.6553,62.7247,62.6553,62.7184,35250.0
2016-09-21 10:05:00,99.49,99.6,99.49,99.53,37126.0,62.7058,62.7751,62.7058,62.731,37126.0
2016-09-21 10:10:00,99.53,99.64,99.52,99.64,50406.0,62.731,62.8003,62.7247,62.8003,50406.0
2016-09-21 10:15:00,99.64,99.68,99.59,99.64,27680.0,62.8003,62.8255,62.7688,62.8003,27680.0
2016-09-21 10:20:00,99.63,99.75,99.63,99.68,32459.0,62.794,62.8696,62.794,62.8255,32459.0
2016-09-21 10:25:00,99.68,99.75,99.65,99.66,39992.0,62.8255,62.8696,62.8066,62.8129,39992.0
2016-09-21 10:30:00,99.68,99.7,99.47,99.58,54246.0,62.8255,62.8381,62.6932,62.7625,54246.0
2016-09-21 10:35:00,99.57,99.59,99.5,99.59,28328.0,62.7562,62.7688,62.7121,62.7688,28328.0
2016-09-21 10:40:00,99.59,99.7,99.56,99.69,29264.0,62.7688,62.8381,62.7499,62.8318,29264.0
2016-09-21 10:45:00,99.69,99.69,99.51,99.64,28491.0,62.8318,62.8318,62.7184,62.8003,28491.0
2016-09-21 10:50:00,99.64,99.83,99.64,99.82,31503.0,62.8003,62.9201,62.8003,62.9138,31503.0
2016-09-21 10:55:00,99.82,99.82,99.73,99.77,24557.0,62.9138,62.9138,62.857,62.8822,24557.0
2016-09-21 11:00:00,99.78,99.79,99.71,99.77,42552.0,62.8885,62.8948,62.8444,62.8822,42552.0
2016-09-21 11:05:00,99.76,99.82,99.75,99.79,25061.0,62.8759,62.9138,62.8696,62.8948,25061.0
2016-09-21 11:10:00,99.78,99.79,99.63,99.72,27741.0,62.8885,62.8948,62.794,62.8507,27741.0
2016-09-21 11:15:00,99.72,99.81,99.69,99.8,41512.0,62.8507,62.9075,62.8318,62.9011,41512.0
2016-09-21 11:20:00,99.8,99.89,99.78,99.88,27065.0,62.9011,62.9579,62.8885,62.9516,27065.0
2016-09-21 11:25:00,99.88,99.88,99.81,99.84,28951.0,62.9516,62.9516,62.9075,62.9264,28951.0
2016-09-21 11:30:00,99.84,99.86,99.72,99.75,33004.0,62.9264,62.939,62.8507,62.8696,33004.0
2016-09-21 11:35:00,99.75,99.75,99.66,99.68,31912.0,62.8696,62.8696,62.8129,62.8255,31912.0
2016-09-21 11:40:00,99.69,99.72,99.56,99.62,28211.0,62.8318,62.8507,62.7499,62.7877,28211.0
2016-09-21 11:45:00,99.62,99.62,99.54,99.6,27260.0,62.7877,62.7877,62.7373,62.7751,27260.0
2016-09-21 11:50:00,99.6,99.68,99.54,99.56,42005.0,62.7751,62.8255,62.7373,62.7499,42005.0
2016-09-21 11:55:00,99.56,99.58,99.47,99.51,26794.0,62.7499,62.7625,62.6932,62.7184,26794.0
2016-09-21 12:00:00,99.51,99.59,99.49,99.59,23331.0,62.7184,62.7688,62.7058,62.7688,23331.0
2016-09-21 12:05:00,99.58,99.59,99.5,99.5,28531.0,62.7625,62.7688,62.7121,62.7121,28531.0
2016-09-21 12:10:00,99.49,99.49,99.37,99.37,17887.0,62.7058,62.7058,62.6301,62.6301,17887.0
2016-09-21 12:15:00,99.37,99.38,99.22,99.3,40882.0,62.6301,62.6364,62.5356,62.586,40882.0
2016-09-21 12:20:00,99.31,99.37,99.29,99.34,22464.0,62.5923,62.6301,62.5797,62.6112,22464.0
2016-09-21 12:25:00,99.34,99.42,99.32,99.4,18809.0,62.6112,62.6616,62.5986,62.649,18809.0
2016-09-21 12:30:00,99.39,99.39,99.15,99.16,35300.0,62.6427,62.6427,62.4915,62.4978,35300.0
2016-09-21 12:35:00,99.15,99.19,99.12,99.12,21482.0,62.4915,62.5167,62.4726,62.4726,21482.0
2016-09-21 12:40:00,99.12,99.19,99.06,99.18,27676.0,62.4726,62.5167,62.4347,62.5104,27676.0
2016-09-21 12:45:00,99.18,99.24,99.17,99.23,14920.0,62.5104,62.5482,62.5041,62.5419,14920.0
2016-09-21 12:50:00,99.23,99.39,99.22,99.36,23067.0,62.5419,62.6427,62.5356,62.6238,23067.0
2016-09-21 12:55:00,99.36,99.45,99.36,99.43,17232.0,62.6238,62.6806,62.6238,62.6679,17232.0
2016-09-21 13:00:00,99.43,99.49,99.31,99.31,23623.0,62.6679,62.7058,62.5923,62.5923,23623.0
2016-09-21 13:05:00,99.31,99.33,99.28,99.31,16274.0,62.5923,62.6049,62.5734,62.5923,16274.0
2016-09-21 13:10:00,99.33,99.35,99.29,99.31,12367.0,62.6049,62.6175,62.5797,62.5923,12367.0
2016-09-21 13:15:00,99.3,99.31,99.22,99.26,10599.0,62.586,62.5923,62.5356,62.5608,10599.0
2016-09-21 13:20:00,99.26,99.36,99.26,99.27,15808.0,62.5608,62.6238,62.5608,62.5671,15808.0
2016-09-21 13:25:00,99.28,99.33,99.26,99.28,16376.0,62.5734,62.6049,62.5608,62.5734,16376.0
2016-09-21 13:30:00,99.28,99.29,99.24,99.28,15049.0,62.5734,62.5797,62.5482,62.5734,15049.0
2016-09-21 13:35:00,99.29,99.3,99.21,99.26,21397.0,62.5797,62.586,62.5293,62.5608,21397.0
2016-09-21 13:40:00,99.27,99.42,99.26,99.41,32653.0,62.5671,62.6616,62.5608,62.6553,32653.0
2016-09-21 13:45:00,99.4,99.54,99.38,99.5,45384.0,62.649,62.7373,62.6364,62.7121,45384.0
2016-09-21 13:50:00,99.49,99.5,99.43,99.44,27397.0,62.7058,62.7121,62.6679,62.6743,27397.0
2016-09-21 13:55:00,99.45,99.53,99.37,99.42,31944.0,62.6806,62.731,62.6301,62.6616,31944.0
2016-09-21 14:00:00,99.38,99.75,99.28,99.59,55794.0,62.6364,62.8696,62.5734,62.7688,55794.0
2016-09-21 14:05:00,99.6,99.83,99.54,99.76,42793.0,62.7751,62.9201,62.7373,62.8759,42793.0
2016-09-21 14:10:00,99.79,100.25,99.79,100.16,83326.0,62.8948,63.1848,62.8948,63.128,83326.0
2016-09-21 14:15:00,100.16,100.24,100.02,100.16,74497.0,63.128,63.1785,63.0398,63.128,74497.0
2016-09-21 14:20:00,100.14,100.19,99.92,99.92,95296.0,63.1154,63.147,62.9768,62.9768,95296.0
2016-09-21 14:25:00,99.91,99.99,99.75,99.86,37444.0,62.9705,63.0209,62.8696,62.939,37444.0
2016-09-21 14:30:00,99.86,100.11,99.71,99.77,64575.0,62.939,63.0965,62.8444,62.8822,64575.0
2016-09-21 14:35:00,99.76,100.04,99.74,99.99,44926.0,62.8759,63.0524,62.8633,63.0209,44926.0
2016-09-21 14:40:00,99.97,100.12,99.9,100.12,51576.0,63.0083,63.1028,62.9642,63.1028,51576.0
2016-09-21 14:45:00,100.12,100.24,99.95,100.03,81950.0,63.1028,63.1785,62.9957,63.0461,81950.0
2016-09-21 14:50:00,100.0,100.03,99.93,99.95,36726.0,63.0272,63.0461,62.9831,62.9957,36726.0
2016-09-21 14:55:00,99.95,100.23,99.95,100.17,62328.0,62.9957,63.1722,62.9957,63.1343,62328.0
2016-09-21 15:00:00,100.17,100.2,100.08,100.17,33823.0,63.1343,63.1533,63.0776,63.1343,33823.0
2016-09-21 15:05:00,100.17,100.32,100.17,100.27,80887.0,63.1343,63.2289,63.1343,63.1974,80887.0
2016-09-21 15:10:00,100.27,100.42,100.26,100.39,49577.0,63.1974,63.2919,63.1911,63.273,49577.0
2016-09-21 15:15:00,100.4,100.5,100.39,100.44,57949.0,63.2793,63.3423,63.273,63.3045,57949.0
2016-09-21 15:20:00,100.44,100.65,100.42,100.57,60501.0,63.3045,63.4369,63.2919,63.3865,60501.0
2016-09-21 15:25:00,100.57,100.7,100.52,100.59,71877.0,63.3865,63.4684,63.3549,63.3991,71877.0
2016-09-21 15:30:00,100.6,100.74,100.59,100.7,71338.0,63.4054,63.4936,63.3991,63.4684,71338.0
2016-09-21 15:35:00,100.7,100.79,100.63,100.7,83209.0,63.4684,63.5251,63.4243,63.4684,83209.0
2016-09-21 15:40:00,100.7,100.88,100.69,100.88,76614.0,63.4684,63.5818,63.4621,63.5818,76614.0
2016-09-21 15:45:00,100.88,100.95,100.85,100.94,87971.0,63.5818,63.626,63.5629,63.6197,87971.0
2016-09-21 15:50:00,100.94,100.95,100.75,100.75,117820.0,63.6197,63.626,63.4999,63.4999,117820.0
2016-09-21 15:55:00,100.74,100.78,100.64,100.65,200132.0,63.4936,63.5188,63.4306,63.4369,200132.0
2016-09-22 09:30:00,101.09,101.44,101.0,101.35,147270.0,63.7142,63.9348,63.6575,63.8781,147270.0
2016-09-22 09:35:00,101.35,101.59,101.29,101.58,165791.0,63.8781,64.0293,63.8403,64.023,165791.0
2016-09-22 09:40:00,101.57,102.01,101.51,101.99,127014.0,64.0167,64.294,63.9789,64.2814,127014.0
2016-09-22 09:45:00,101.99,102.06,101.81,101.93,84587.0,64.2814,64.3256,64.168,64.2436,84587.0
2016-09-22 09:50:00,101.93,102.04,101.91,102.04,79261.0,64.2436,64.313,64.231,64.313,79261.0
2016-09-22 09:55:00,102.03,102.06,101.87,101.93,62888.0,64.3067,64.3256,64.2058,64.2436,62888.0
2016-09-22 10:00:00,101.94,102.0,101.85,101.89,61628.0,64.2499,64.2877,64.1932,64.2184,61628.0
2016-09-22 10:05:00,101.9,102.0,101.89,102.0,55305.0,64.2247,64.2877,64.2184,64.2877,55305.0
2016-09-22 10:10:00,102.0,102.09,101.92,102.03,60895.0,64.2877,64.3445,64.2373,64.3067,60895.0
2016-09-22 10:15:00,102.02,102.03,101.83,101.83,51527.0,64.3004,64.3067,64.1806,64.1806,51527.0
2016-09-22 10:20:00,101.84,101.9,101.82,101.88,29571.0,64.1869,64.2247,64.1743,64.2121,29571.0
2016-09-22 10:25:00,101.87,101.92,101.81,101.84,52607.0,64.2058,64.2373,64.168,64.1869,52607.0
2016-09-22 10:30:00,101.84,102.03,101.83,102.03,35479.0,64.1869,64.3067,64.1806,64.3067,35479.0
2016-09-22 10:35:00,102.03,102.07,102.01,102.05,39615.0,64.3067,64.3319,64.294,64.3193,39615.0
2016-09-22 10:40:00,102.05,102.06,101.98,102.0,13421.0,64.3193,64.3256,64.2751,64.2877,13421.0
2016-09-22 10:45:00,102.0,102.09,101.99,102.09,18238.0,64.2877,64.3445,64.2814,64.3445,18238.0
2016-09-22 10:50:00,102.09,102.09,102.01,102.02,27677.0,64.3445,64.3445,64.294,64.3004,27677.0
2016-09-22 10:55:00,102.01,102.02,101.87,101.87,77267.0,64.294,64.3004,64.2058,64.2058,77267.0
2016-09-22 11:00:00,101.86,101.87,101.63,101.66,29120.0,64.1995,64.2058,64.0545,64.0735,29120.0
2016-09-22 11:05:00,101.66,101.71,101.57,101.62,67741.0,64.0735,64.105,64.0167,64.0482,67741.0
2016-09-22 11:10:00,101.62,101.65,101.51,101.54,54692.0,64.0482,64.0672,63.9789,63.9978,54692.0
2016-09-22 11:15:00,101.55,101.66,101.55,101.64,29382.0,64.0041,64.0735,64.0041,64.0608,29382.0
2016-09-22 11:20:00,101.64,101.69,101.64,101.66,24210.0,64.0608,64.0924,64.0608,64.0735,24210.0
2016-09-22 11:25:00,101.66,101.67,101.6,101.6,36357.0,64.0735,64.0798,64.0356,64.0356,36357.0
2016-09-22 11:30:00,101.59,101.59,101.54,101.57,41570.0,64.0293,64.0293,63.9978,64.0167,41570.0
2016-09-22 11:35:00,101.57,101.59,101.49,101.51,35736.0,64.0167,64.0293,63.9663,63.9789,35736.0
2016-09-22 11:40:00,101.51,101.52,101.4,101.4,23368.0,63.9789,63.9852,63.9096,63.9096,23368.0
2016-09-22 11:45:00,101.39,101.49,101.38,101.46,27607.0,63.9033,63.9663,63.897,63.9474,27607.0
2016-09-22 11:50:00,101.47,101.47,101.38,101.4,29784.0,63.9537,63.9537,63.897,63.9096,29784.0
2016-09-22 11:55:00,101.41,101.58,101.4,101.58,23472.0,63.9159,64.023,63.9096,64.023,23472.0
2016-09-22 12:00:00,101.58,101.6,101.55,101.6,29915.0,64.023,64.0356,64.0041,64.0356,29915.0
2016-09-22 12:05:00,101.6,101.64,101.56,101.63,49361.0,64.0356,64.0608,64.0104,64.0545,49361.0
2016-09-22 12:10:00,101.64,101.64,101.49,101.5,27903.0,64.0608,64.0608,63.9663,63.9726,27903.0
2016-09-22 12:15:00,101.49,101.63,101.48,101.62,30868.0,63.9663,64.0545,63.96,64.0482,30868.0
2016-09-22 12:20:00,101.61,101.69,101.57,101.67,18281.0,64.0419,64.0924,64.0167,64.0798,18281.0
2016-09-22 12:25:00,101.66,101.8,101.66,101.79,29708.0,64.0735,64.1617,64.0735,64.1554,29708.0
2016-09-22 12:30:00,101.78,101.84,101.77,101.79,30604.0,64.1491,64.1869,64.1428,64.1554,30604.0
2016-09-22 12:35:00,101.8,101.8,101.68,101.71,17737.0,64.1617,64.1617,64.0861,64.105,17737.0
2016-09-22 12:40:00,101.7,101.71,101.65,101.69,11206.0,64.0987,64.105,64.0672,64.0924,11206.0
2016-09-22 12:45:00,101.69,101.74,101.66,101.73,18047.0,64.0924,64.1239,64.0735,64.1176,18047.0
2016-09-22 12:50:00,101.73,101.79,101.71,101.78,17355.0,64.1176,64.1554,64.105,64.1491,17355.0
2016-09-22 12:55:00,101.78,101.78,101.69,101.75,20868.0,64.1491,64.1491,64.0924,64.1302,20868.0
2016-09-22 13:00:00,101.76,101.84,101.72,101.8,19811.0,64.1365,64.1869,64.1113,64.1617,19811.0
2016-09-22 13:05:00,101.79,101.83,101.75,101.78,17049.0,64.1554,64.1806,64.1302,64.1491,17049.0
2016-09-22 13:10:00,101.78,101.82,101.77,101.82,12464.0,64.1491,64.1743,64.1428,64.1743,12464.0
2016-09-22 13:15:00,101.83,101.84,101.79,101.84,24391.0,64.1806,64.1869,64.1554,64.1869,24391.0
2016-09-22 13:20:00,101.84,101.89,101.82,101.87,18349.0,64.1869,64.2184,64.1743,64.2058,18349.0
2016-09-22 13:25:00,101.88,101.94,101.79,101.79,18825.0,64.2121,64.2499,64.1554,64.1554,18825.0
2016-09-22 13:30:00,101.78,101.87,101.74,101.87,16834.0,64.1491,64.2058,64.1239,64.2058,16834.0
2016-09-22 13:35:00,101.88,101.92,101.85,101.92,15184.0,64.2121,64.2373,64.1932,64.2373,15184.0
2016-09-22 13:40:00,101.91,101.92,101.78,101.84,26360.0,64.231,64.2373,64.1491,64.1869,26360.0
2016-09-22 13:45:00,101.83,101.89,101.82,101.89,13182.0,64.1806,64.2184,64.1743,64.2184,13182.0
2016-09-22 13:50:00,101.89,101.94,101.88,101.93,26490.0,64.2184,64.2499,64.2121,64.2436,26490.0
2016-09-22 13:55:00,101.93,101.99,101.93,101.99,19779.0,64.2436,64.2814,64.2436,64.2814,19779.0
2016-09-22 14:00:00,101.99,102.01,101.94,102.01,54178.0,64.2814,64.294,64.2499,64.294,54178.0
2016-09-22 14:05:00,102.0,102.01,101.91,101.95,19469.0,64.2877,64.294,64.231,64.2562,19469.0
2016-09-22 14:10:00,101.95,101.99,101.72,101.72,47545.0,64.2562,64.2814,64.1113,64.1113,47545.0
2016-09-22 14:15:00,101.73,101.85,101.71,101.84,47294.0,64.1176,64.1932,64.105,64.1869,47294.0
2016-09-22 14:20:00,101.84,101.85,101.76,101.81,45953.0,64.1869,64.1932,64.1365,64.168,45953.0
2016-09-22 14:25:00,101.8,101.9,101.8,101.82,27553.0,64.1617,64.2247,64.1617,64.1743,27553.0
2016-09-22 14:30:00,101.81,101.88,101.73,101.74,40611.0,64.168,64.2121,64.1176,64.1239,40611.0
2016-09-22 14:35:00,101.73,101.77,101.68,101.76,31405.0,64.1176,64.1428,64.0861,64.1365,31405.0
2016-09-22 14:40:00,101.76,101.79,101.7,101.71,26394.0,64.1365,64.1554,64.0987,64.105,26394.0
2016-09-22 14:45:00,101.71,101.8,101.71,101.79,24757.0,64.105,64.1617,64.105,64.1554,24757.0
2016-09-22 14:50:00,101.79,101.9,101.72,101.9,41649.0,64.1554,64.2247,64.1113,64.2247,41649.0
2016-09-22 14:55:00,101.9,101.96,101.87,101.95,33129.0,64.2247,64.2625,64.2058,64.2562,33129.0
2016-09-22 15:00:00,101.96,102.06,101.94,102.01,70466.0,64.2625,64.3256,64.2499,64.294,70466.0
2016-09-22 15:05:00,102.02,102.03,101.95,101.96,31541.0,64.3004,64.3067,64.2562,64.2625,31541.0
2016-09-22 15:10:00,101.95,101.98,101.92,101.95,27530.0,64.2562,64.2751,64.2373,64.2562,27530.0
2016-09-22 15:15:00,101.95,101.95,101.86,101.89,53676.0,64.2562,64.2562,64.1995,64.2184,53676.0
2016-09-22 15:20:00,101.89,101.94,101.85,101.86,51539.0,64.2184,64.2499,64.1932,64.1995,51539.0
2016-09-22 15:25:00,101.86,101.89,101.79,101.83,38918.0,64.1995,64.2184,64.1554,64.1806,38918.0
2016-09-22 15:30:00,101.83,101.89,101.81,101.84,73689.0,64.1806,64.2184,64.168,64.1869,73689.0
2016-09-22 15:35:00,101.84,101.94,101.81,101.83,69185.0,64.1869,64.2499,64.168,64.1806,69185.0
2016-09-22 15:40:00,101.83,101.86,101.77,101.86,74120.0,64.1806,64.1995,64.1428,64.1995,74120.0
2016-09-22 15:45:00,101.85,101.85,101.76,101.79,84089.0,64.1932,64.1932,64.1365,64.1554,84089.0
2016-09-22 15:50:00,101.79,101.79,101.69,101.75,91534.0,64.1554,64.1554,64.0924,64.1302,91534.0
2016-09-22 15:55:00,101.74,101.83,101.68,101.7,221258.0,64.1239,64.1806,64.0861,64.0987,221258.0
2016-09-23 09:30:00,101.6,101.72,101.05,101.19,102751.0,64.0356,64.1113,63.689,63.7772,102751.0
2016-09-23 09:35:00,101.12,101.43,101.04,101.36,71200.0,63.7331,63.9285,63.6827,63.8844,71200.0
2016-09-23 09:40:00,101.36,101.39,101.16,101.38,72237.0,63.8844,63.9033,63.7583,63.897,72237.0
2016-09-23 09:45:00,101.36,101.58,101.28,101.28,54231.0,63.8844,64.023,63.834,63.834,54231.0
2016-09-23 09:50:00,101.27,101.29,101.02,101.15,82079.0,63.8276,63.8403,63.6701,63.752,82079.0
2016-09-23 09:55:00,101.16,101.3,101.16,101.19,39263.0,63.7583,63.8466,63.7583,63.7772,39263.0
2016-09-23 10:00:00,101.18,101.36,101.17,101.32,33758.0,63.7709,63.8844,63.7646,63.8592,33758.0
2016-09-23 10:05:00,101.35,101.36,101.21,101.23,16025.0,63.8781,63.8844,63.7898,63.8024,16025.0
2016-09-23 10:10:00,101.24,101.54,101.24,101.49,40151.0,63.8087,63.9978,63.8087,63.9663,40151.0
2016-09-23 10:15:00,101.49,101.59,101.43,101.58,27457.0,63.9663,64.0293,63.9285,64.023,27457.0
2016-09-23 10:20:00,101.58,101.69,101.57,101.61,33006.0,64.023,64.0924,64.0167,64.0419,33006.0
2016-09-23 10:25:00,101.61,101.68,101.54,101.65,66777.0,64.0419,64.0861,63.9978,64.0672,66777.0
2016-09-23 10:30:00,101.66,101.8,101.66,101.68,48050.0,64.0735,64.1617,64.0735,64.0861,48050.0
2016-09-23 10:35:00,101.68,101.81,101.65,101.75,34189.0,64.0861,64.168,64.0672,64.1302,34189.0
2016-09-23 10:40:00,101.76,101.86,101.74,101.85,25562.0,64.1365,64.1995,64.1239,64.1932,25562.0
2016-09-23 10:45:00,101.85,101.88,101.79,101.82,21958.0,64.1932,64.2121,64.1554,64.1743,21958.0
2016-09-23 10:50:00,101.81,101.91,101.79,101.89,19555.0,64.168,64.231,64.1554,64.2184,19555.0
2016-09-23 10:55:00,101.89,101.95,101.82,101.85,37108.0,64.2184,64.2562,64.1743,64.1932,37108.0
2016-09-23 11:00:00,101.85,101.85,101.71,101.8,23160.0,64.1932,64.1932,64.105,64.1617,23160.0
2016-09-23 11:05:00,101.8,101.94,101.74,101.92,60331.0,64.1617,64.2499,64.1239,64.2373,60331.0
2016-09-23 11:10:00,101.9,101.9,101.81,101.85,28886.0,64.2247,64.2247,64.168,64.1932,28886.0
2016-09-23 11:15:00,101.85,101.88,101.82,101.85,34545.0,64.1932,64.2121,64.1743,64.1932,34545.0
2016-09-23 11:20:00,101.86,101.87,101.81,101.81,28136.0,64.1995,64.2058,64.168,64.168,28136.0
2016-09-23 11:25:00,101.81,101.81,101.73,101.76,29309.0,64.168,64.168,64.1176,64.1365,29309.0
2016-09-23 11:30:00,101.77,101.85,101.73,101.83,36330.0,64.1428,64.1932,64.1176,64.1806,36330.0
2016-09-23 11:35:00,101.81,101.81,101.74,101.77,29487.0,64.168,64.168,64.1239,64.1428,29487.0
2016-09-23 11:40:00,101.78,101.78,101.65,101.68,41231.0,64.1491,64.1491,64.0672,64.0861,41231.0
2016-09-23 11:45:00,101.68,101.76,101.6,101.76,30486.0,64.0861,64.1365,64.0356,64.1365,30486.0
2016-09-23 11:50:00,101.76,101.81,101.7,101.8,38895.0,64.1365,64.168,64.0987,64.1617,38895.0
2016-09-23 11:55:00,101.81,101.81,101.68,101.74,30041.0,64.168,64.168,64.0861,64.1239,30041.0
2016-09-23 12:00:00,101.73,101.86,101.72,101.84,22712.0,64.1176,64.1995,64.1113,64.1869,22712.0
2016-09-23 12:05:00,101.85,101.87,101.81,101.86,25611.0,64.1932,64.2058,64.168,64.1995,25611.0
2016-09-23 12:10:00,101.86,101.88,101.8,101.81,21657.0,64.1995,64.2121,64.1617,64.168,21657.0
2016-09-23 12:15:00,101.81,101.84,101.76,101.82,21924.0,64.168,64.1869,64.1365,64.1743,21924.0
2016-09-23 12:20:00,101.81,101.84,101.76,101.77,15289.0,64.168,64.1869,64.1365,64.1428,15289.0
2016-09-23 12:25:00,101.77,101.79,101.73,101.79,22727.0,64.1428,64.1554,64.1176,64.1554,22727.0
2016-09-23 12:30:00,101.79,101.81,101.76,101.76,29982.0,64.1554,64.168,64.1365,64.1365,29982.0
2016-09-23 12:35:00,101.76,101.82,101.73,101.79,17218.0,64.1365,64.1743,64.1176,64.1554,17218.0
2016-09-23 12:40:00,101.79,101.9,101.79,101.88,16230.0,64.1554,64.2247,64.1554,64.2121,16230.0
2016-09-23 12:45:00,101.88,101.88,101.77,101.79,14583.0,64.2121,64.2121,64.1428,64.1554,14583.0
2016-09-23 12:50:00,101.8,101.88,101.8,101.82,14127.0,64.1617,64.2121,64.1617,64.1743,14127.0
2016-09-23 12:55:00,101.82,101.84,101.79,101.84,17960.0,64.1743,64.1869,64.1554,64.1869,17960.0
2016-09-23 13:00:00,101.83,101.84,101.76,101.84,19952.0,64.1806,64.1869,64.1365,64.1869,19952.0
2016-09-23 13:05:00,101.84,101.85,101.77,101.82,15284.0,64.1869,64.1932,64.1428,64.1743,15284.0
2016-09-23 13:10:00,101.81,101.82,101.74,101.74,21613.0,64.168,64.1743,64.1239,64.1239,21613.0
2016-09-23 13:15:00,101.74,101.79,101.72,101.79,32466.0,64.1239,64.1554,64.1113,64.1554,32466.0
2016-09-23 13:20:00,101.79,101.8,101.75,101.76,31961.0,64.1554,64.1617,64.1302,64.1365,31961.0
2016-09-23 13:25:00,101.75,101.79,101.73,101.76,28572.0,64.1302,64.1554,64.1176,64.1365,28572.0
2016-09-23 13:30:00,101.75,101.81,101.74,101.74,30249.0,64.1302,64.168,64.1239,64.1239,30249.0
2016-09-23 13:35:00,101.73,101.79,101.73,101.76,52740.0,64.1176,64.1554,64.1176,64.1365,52740.0
2016-09-23 13:40:00,101.76,101.84,101.75,101.82,22690.0,64.1365,64.1869,64.1302,64.1743,22690.0
2016-09-23 13:45:00,101.81,101.83,101.76,101.78,26337.0,64.168,64.1806,64.1365,64.1491,26337.0
2016-09-23 13:50:00,101.79,101.79,101.7,101.77,21682.0,64.1554,64.1554,64.0987,64.1428,21682.0
2016-09-23 13:55:00,101.77,101.87,101.75,101.79,39049.0,64.1428,64.2058,64.1302,64.1554,39049.0
2016-09-23 14:00:00,101.78,101.88,101.76,101.86,19705.0,64.1491,64.2121,64.1365,64.1995,19705.0
2016-09-23 14:05:00,101.87,101.89,101.82,101.83,24083.0,64.2058,64.2184,64.1743,64.1806,24083.0
2016-09-23 14:10:00,101.84,101.92,101.82,101.91,22832.0,64.1869,64.2373,64.1743,64.231,22832.0
2016-09-23 14:15:00,101.9,101.9,101.8,101.81,17755.0,64.2247,64.2247,64.1617,64.168,17755.0
2016-09-23 14:20:00,101.81,101.87,101.8,101.85,32715.0,64.168,64.2058,64.1617,64.1932,32715.0
2016-09-23 14:25:00,101.85,101.87,101.81,101.83,28293.0,64.1932,64.2058,64.168,64.1806,28293.0
2016-09-23 14:30:00,101.82,101.87,101.79,101.82,28204.0,64.1743,64.2058,64.1554,64.1743,28204.0
2016-09-23 14:35:00,101.82,101.85,101.79,101.84,11543.0,64.1743,64.1932,64.1554,64.1869,11543.0
2016-09-23 14:40:00,101.83,101.86,101.77,101.8,26822.0,64.1806,64.1995,64.1428,64.1617,26822.0
2016-09-23 14:45:00,101.8,101.85,101.79,101.84,13709.0,64.1617,64.1932,64.1554,64.1869,13709.0
2016-09-23 14:50:00,101.84,101.88,101.8,101.81,21803.0,64.1869,64.2121,64.1617,64.168,21803.0
2016-09-23 14:55:00,101.81,101.82,101.78,101.8,30308.0,64.168,64.1743,64.1491,64.1617,30308.0
2016-09-23 15:00:00,101.8,101.81,101.76,101.79,30481.0,64.1617,64.168,64.1365,64.1554,30481.0
2016-09-23 15:05:00,101.79,101.83,101.78,101.8,35928.0,64.1554,64.1806,64.1491,64.1617,35928.0
2016-09-23 15:10:00,101.79,101.79,101.73,101.74,36954.0,64.1554,64.1554,64.1176,64.1239,36954.0
2016-09-23 15:15:00,101.75,101.75,101.67,101.7,50782.0,64.1302,64.1302,64.0798,64.0987,50782.0
2016-09-23 15:20:00,101.7,101.74,101.67,101.74,33750.0,64.0987,64.1239,64.0798,64.1239,33750.0
2016-09-23 15:25:00,101.75,101.81,101.73,101.81,44615.0,64.1302,64.168,64.1176,64.168,44615.0
2016-09-23 15:30:00,101.81,101.87,101.79,101.8,82782.0,64.168,64.2058,64.1554,64.1617,82782.0
2016-09-23 15:35:00,101.8,101.8,101.65,101.68,96009.0,64.1617,64.1617,64.0672,64.0861,96009.0
2016-09-23 15:40:00,101.68,101.7,101.64,101.65,67700.0,64.0861,64.0987,64.0608,64.0672,67700.0
2016-09-23 15:45:00,101.65,101.73,101.64,101.68,122240.0,64.0672,64.1176,64.0608,64.0861,122240.0
2016-09-23 15:50:00,101.67,101.75,101.66,101.72,99919.0,64.0798,64.1302,64.0735,64.1113,99919.0
2016-09-23 15:55:00,101.72,101.72,101.52,101.54,160599.0,64.1113,64.1113,63.9852,63.9978,160599.0
2016-09-26 09:30:00,100.43,100.43,99.9,99.94,175924.0,63.9622,63.9622,63.6247,63.6502,175924.0
2016-09-26 09:35:00,99.92,100.14,99.82,99.86,33629.0,63.6374,63.7775,63.5737,63.5992,33629.0
2016-09-26 09:40:00,99.91,99.91,99.69,99.91,33214.0,63.6311,63.6311,63.4909,63.6311,33214.0
2016-09-26 09:45:00,99.9,100.02,99.83,99.91,44343.0,63.6247,63.7011,63.5801,63.6311,44343.0
2016-09-26 09:50:00,99.9,99.97,99.8,99.8,34543.0,63.6247,63.6693,63.561,63.561,34543.0
2016-09-26 09:55:00,99.79,100.04,99.79,100.04,28158.0,63.5546,63.7138,63.5546,63.7138,28158.0
2016-09-26 10:00:00,100.04,100.08,99.96,100.06,56042.0,63.7138,63.7393,63.6629,63.7266,56042.0
2016-09-26 10:05:00,100.08,100.24,100.08,100.2,69935.0,63.7393,63.8412,63.7393,63.8157,69935.0
2016-09-26 10:10:00,100.2,100.2,99.97,100.05,43720.0,63.8157,63.8157,63.6693,63.7202,43720.0
2016-09-26 10:15:00,100.05,100.07,99.97,100.05,23368.0,63.7202,63.733,63.6693,63.7202,23368.0
2016-09-26 10:20:00,100.05,100.06,99.9,99.91,31222.0,63.7202,63.7266,63.6247,63.6311,31222.0
2016-09-26 10:25:00,99.9,99.92,99.78,99.81,52754.0,63.6247,63.6374,63.5483,63.5674,52754.0
2016-09-26 10:30:00,99.82,99.93,99.82,99.84,31969.0,63.5737,63.6438,63.5737,63.5865,31969.0
2016-09-26 10:35:00,99.84,99.95,99.84,99.87,44845.0,63.5865,63.6565,63.5865,63.6056,44845.0
2016-09-26 10:40:00,99.87,99.89,99.81,99.87,50218.0,63.6056,63.6183,63.5674,63.6056,50218.0
2016-09-26 10:45:00,99.87,100.05,99.86,100.05,34690.0,63.6056,63.7202,63.5992,63.7202,34690.0
2016-09-26 10:50:00,100.07,100.07,99.9,99.95,24884.0,63.733,63.733,63.6247,63.6565,24884.0
2016-09-26 10:55:00,99.96,99.98,99.9,99.95,37495.0,63.6629,63.6756,63.6247,63.6565,37495.0
2016-09-26 11:00:00,99.93,99.97,99.79,99.8,35931.0,63.6438,63.6693,63.5546,63.561,35931.0
2016-09-26 11:05:00,99.81,99.87,99.76,99.79,15140.0,63.5674,63.6056,63.5355,63.5546,15140.0
2016-09-26 11:10:00,99.8,99.85,99.7,99.72,14927.0,63.561,63.5928,63.4973,63.51,14927.0
2016-09-26 11:15:00,99.7,99.77,99.68,99.71,16462.0,63.4973,63.5419,63.4846,63.5037,16462.0
2016-09-26 11:20:00,99.75,99.82,99.66,99.67,7965.0,63.5292,63.5737,63.4718,63.4782,7965.0
2016-09-26 11:25:00,99.68,99.75,99.64,99.66,17711.0,63.4846,63.5292,63.4591,63.4718,17711.0
2016-09-26 11:30:00,99.64,99.72,99.59,99.61,28235.0,63.4591,63.51,63.4272,63.44,28235.0
2016-09-26 11:35:00,99.62,99.69,99.59,99.69,11118.0,63.4464,63.4909,63.4272,63.4909,11118.0
2016-09-26 11:40:00,99.7,99.7,99.61,99.67,12968.0,63.4973,63.4973,63.44,63.4782,12968.0
2016-09-26 11:45:00,99.67,99.68,99.6,99.64,14331.0,63.4782,63.4846,63.4336,63.4591,14331.0
2016-09-26 11:50:00,99.64,99.66,99.48,99.51,22730.0,63.4591,63.4718,63.3572,63.3763,22730.0
2016-09-26 11:55:00,99.53,99.62,99.51,99.56,21429.0,63.389,63.4464,63.3763,63.4081,21429.0
2016-09-26 12:00:00,99.57,99.59,99.47,99.49,18443.0,63.4145,63.4272,63.3508,63.3636,18443.0
2016-09-26 12:05:00,99.49,99.61,99.49,99.54,14949.0,63.3636,63.44,63.3636,63.3954,14949.0
2016-09-26 12:10:00,99.53,99.54,99.47,99.47,15907.0,63.389,63.3954,63.3508,63.3508,15907.0
2016-09-26 12:15:00,99.48,99.5,99.44,99.46,22512.0,63.3572,63.3699,63.3317,63.3445,22512.0
2016-09-26 12:20:00,99.47,99.6,99.46,99.6,12872.0,63.3508,63.4336,63.3445,63.4336,12872.0
2016-09-26 12:25:00,99.61,99.61,99.51,99.54,17772.0,63.44,63.44,63.3763,63.3954,17772.0
2016-09-26 12:30:00,99.54,99.56,99.51,99.54,21523.0,63.3954,63.4081,63.3763,63.3954,21523.0
2016-09-26 12:35:00,99.54,99.63,99.54,99.62,52681.0,63.3954,63.4527,63.3954,63.4464,52681.0
2016-09-26 12:40:00,99.61,99.64,99.57,99.58,30377.0,63.44,63.4591,63.4145,63.4209,30377.0
2016-09-26 12:45:00,99.58,99.64,99.54,99.61,14860.0,63.4209,63.4591,63.3954,63.44,14860.0
2016-09-26 12:50:00,99.6,99.68,99.58,99.68,16557.0,63.4336,63.4846,63.4209,63.4846,16557.0
2016-09-26 12:55:00,99.69,99.74,99.65,99.65,15456.0,63.4909,63.5228,63.4655,63.4655,15456.0
2016-09-26 13:00:00,99.64,99.7,99.62,99.67,19588.0,63.4591,63.4973,63.4464,63.4782,19588.0
2016-09-26 13:05:00,99.67,99.7,99.59,99.61,16153.0,63.4782,63.4973,63.4272,63.44,16153.0
2016-09-26 13:10:00,99.59,99.63,99.57,99.58,10965.0,63.4272,63.4527,63.4145,63.4209,10965.0
2016-09-26 13:15:00,99.59,99.6,99.55,99.57,14098.0,63.4272,63.4336,63.4018,63.4145,14098.0
2016-09-26 13:20:00,99.56,99.57,99.5,99.53,18156.0,63.4081,63.4145,63.3699,63.389,18156.0
2016-09-26 13:25:00,99.53,99.53,99.42,99.46,15537.0,63.389,63.389,63.319,63.3445,15537.0
2016-09-26 13:30:00,99.45,99.46,99.39,99.45,14541.0,63.3381,63.3445,63.2999,63.3381,14541.0
2016-09-26 13:35:00,99.44,99.44,99.29,99.33,23026.0,63.3317,63.3317,63.2362,63.2617,23026.0
2016-09-26 13:40:00,99.34,99.37,99.31,99.33,50331.0,63.268,63.2871,63.2489,63.2617,50331.0
2016-09-26 13:45:00,99.33,99.4,99.33,99.37,21676.0,63.2617,63.3062,63.2617,63.2871,21676.0
2016-09-26 13:50:00,99.36,99.44,99.36,99.42,21709.0,63.2808,63.3317,63.2808,63.319,21709.0
2016-09-26 13:55:00,99.42,99.47,99.4,99.45,19677.0,63.319,63.3508,63.3062,63.3381,19677.0
2016-09-26 14:00:00,99.45,99.52,99.44,99.47,18207.0,63.3381,63.3827,63.3317,63.3508,18207.0
2016-09-26 14:05:00,99.47,99.49,99.44,99.47,18769.0,63.3508,63.3636,63.3317,63.3508,18769.0
2016-09-26 14:10:00,99.46,99.47,99.4,99.41,14720.0,63.3445,63.3508,63.3062,63.3126,14720.0
2016-09-26 14:15:00,99.4,99.49,99.34,99.48,27746.0,63.3062,63.3636,63.268,63.3572,27746.0
2016-09-26 14:20:00,99.48,99.49,99.39,99.42,37526.0,63.3572,63.3636,63.2999,63.319,37526.0
2016-09-26 14:25:00,99.42,99.45,99.4,99.44,20061.0,63.319,63.3381,63.3062,63.3317,20061.0
2016-09-26 14:30:00,99.44,99.44,99.36,99.36,21797.0,63.3317,63.3317,63.2808,63.2808,21797.0
2016-09-26 14:35:00,99.36,99.38,99.25,99.27,27141.0,63.2808,63.2935,63.2107,63.2234,27141.0
2016-09-26 14:40:00,99.26,99.29,99.22,99.25,22108.0,63.2171,63.2362,63.1916,63.2107,22108.0
2016-09-26 14:45:00,99.24,99.28,99.19,99.2,28383.0,63.2043,63.2298,63.1725,63.1789,28383.0
2016-09-26 14:50:00,99.2,99.25,99.16,99.24,35892.0,63.1789,63.2107,63.1534,63.2043,35892.0
2016-09-26 14:55:00,99.23,99.28,99.21,99.22,30612.0,63.198,63.2298,63.1852,63.1916,30612.0
2016-09-26 15:00:00,99.21,99.23,99.15,99.17,34820.0,63.1852,63.198,63.147,63.1598,34820.0
2016-09-26 15:05:00,99.17,99.26,99.14,99.22,60858.0,63.1598,63.2171,63.1407,63.1916,60858.0
2016-09-26 15:10:00,99.23,99.23,99.12,99.13,82789.0,63.198,63.198,63.1279,63.1343,82789.0
2016-09-26 15:15:00,99.13,99.26,99.11,99.22,44694.0,63.1343,63.2171,63.1215,63.1916,44694.0
2016-09-26 15:20:00,99.22,99.26,99.19,99.23,37017.0,63.1916,63.2171,63.1725,63.198,37017.0
2016-09-26 15:25:00,99.22,99.27,99.18,99.25,61558.0,63.1916,63.2234,63.1661,63.2107,61558.0
2016-09-26 15:30:00,99.25,99.36,99.23,99.31,68781.0,63.2107,63.2808,63.198,63.2489,68781.0
2016-09-26 15:35:00,99.3,99.31,99.13,99.2,76008.0,63.2426,63.2489,63.1343,63.1789,76008.0
2016-09-26 15:40:00,99.2,99.2,99.08,99.11,64067.0,63.1789,63.1789,63.1024,63.1215,64067.0
2016-09-26 15:45:00,99.1,99.25,99.05,99.25,80214.0,63.1152,63.2107,63.0833,63.2107,80214.0
2016-09-26 15:50:00,99.24,99.25,99.17,99.2,96975.0,63.2043,63.2107,63.1598,63.1789,96975.0
2016-09-26 15:55:00,99.2,99.2,99.06,99.18,222688.0,63.1789,63.1789,63.0897,63.1661,222688.0
2016-09-27 09:30:00,99.42,99.42,98.89,98.93,77864.0,63.319,63.319,62.9814,63.0069,77864.0
2016-09-27 09:35:00,98.94,99.11,98.86,98.91,31215.0,63.0133,63.1215,62.9623,62.9942,31215.0
2016-09-27 09:40:00,98.95,99.41,98.91,99.32,58302.0,63.0196,63.3126,62.9942,63.2553,58302.0
2016-09-27 09:45:00,99.31,99.32,99.06,99.06,53107.0,63.2489,63.2553,63.0897,63.0897,53107.0
2016-09-27 09:50:00,99.06,99.28,98.99,99.21,74055.0,63.0897,63.2298,63.0451,63.1852,74055.0
2016-09-27 09:55:00,99.21,99.21,99.1,99.11,34196.0,63.1852,63.1852,63.1152,63.1215,34196.0
2016-09-27 10:00:00,99.09,99.18,98.96,98.98,54453.0,63.1088,63.1661,63.026,63.0388,54453.0
2016-09-27 10:05:00,98.98,99.09,98.96,99.03,27436.0,63.0388,63.1088,63.026,63.0706,27436.0
2016-09-27 10:10:00,99.03,99.04,98.94,98.94,30085.0,63.0706,63.077,63.0133,63.0133,30085.0
2016-09-27 10:15:00,98.95,99.08,98.89,99.05,30606.0,63.0196,63.1024,62.9814,63.0833,30606.0
2016-09-27 10:20:00,99.04,99.17,99.02,99.13,18304.0,63.077,63.1598,63.0642,63.1343,18304.0
2016-09-27 10:25:00,99.12,99.2,99.07,99.14,18817.0,63.1279,63.1789,63.0961,63.1407,18817.0
2016-09-27 10:30:00,99.16,99.17,98.95,98.95,21269.0,63.1534,63.1598,63.0196,63.0196,21269.0
2016-09-27 10:35:00,98.95,98.95,98.87,98.93,16750.0,63.0196,63.0196,62.9687,63.0069,16750.0
2016-09-27 10:40:00,98.91,98.91,98.8,98.85,24818.0,62.9942,62.9942,62.9241,62.956,24818.0
2016-09-27 10:45:00,98.85,98.9,98.82,98.84,19998.0,62.956,62.9878,62.9368,62.9496,19998.0
2016-09-27 10:50:00,98.85,98.86,98.78,98.78,12971.0,62.956,62.9623,62.9114,62.9114,12971.0
2016-09-27 10:55:00,98.78,98.84,98.64,98.73,27383.0,62.9114,62.9496,62.8222,62.8795,27383.0
2016-09-27 11:00:00,98.73,98.84,98.73,98.77,22446.0,62.8795,62.9496,62.8795,62.905,22446.0
2016-09-27 11:05:00,98.77,98.82,98.72,98.81,22583.0,62.905,62.9368,62.8732,62.9305,22583.0
2016-09-27 11:10:00,98.82,98.85,98.73,98.77,19354.0,62.9368,62.956,62.8795,62.905,19354.0
2016-09-27 11:15:00,98.78,98.8,98.7,98.71,23683.0,62.9114,62.9241,62.8604,62.8668,23683.0
2016-09-27 11:20:00,98.71,98.77,98.69,98.76,37124.0,62.8668,62.905,62.8541,62.8986,37124.0
2016-09-27 11:25:00,98.72,98.92,98.72,98.88,33470.0,62.8732,63.0005,62.8732,62.9751,33470.0
2016-09-27 11:30:00,98.89,99.08,98.89,99.07,22103.0,62.9814,63.1024,62.9814,63.0961,22103.0
2016-09-27 11:35:00,99.07,99.14,99.05,99.11,36282.0,63.0961,63.1407,63.0833,63.1215,36282.0
2016-09-27 11:40:00,99.1,99.12,99.05,99.11,23076.0,63.1152,63.1279,63.0833,63.1215,23076.0
2016-09-27 11:45:00,99.1,99.1,98.96,98.98,29193.0,63.1152,63.1152,63.026,63.0388,29193.0
2016-09-27 11:50:00,98.98,99.0,98.95,98.96,12865.0,63.0388,63.0515,63.0196,63.026,12865.0
2016-09-27 11:55:00,98.95,99.09,98.95,99.09,19223.0,63.0196,63.1088,63.0196,63.1088,19223.0
2016-09-27 12:00:00,99.09,99.1,99.04,99.09,16282.0,63.1088,63.1152,63.077,63.1088,16282.0
2016-09-27 12:05:00,99.09,99.16,99.08,99.13,20575.0,63.1088,63.1534,63.1024,63.1343,20575.0
2016-09-27 12:10:00,99.12,99.13,99.05,99.06,31357.0,63.1279,63.1343,63.0833,63.0897,31357.0
2016-09-27 12:15:00,99.07,99.14,99.03,99.12,18032.0,63.0961,63.1407,63.0706,63.1279,18032.0
2016-09-27 12:20:00,99.12,99.48,99.11,99.48,33761.0,63.1279,63.3572,63.1215,63.3572,33761.0
2016-09-27 12:25:00,99.48,99.49,99.39,99.39,22332.0,63.3572,63.3636,63.2999,63.2999,22332.0
2016-09-27 12:30:00,99.39,99.42,99.29,99.35,24410.0,63.2999,63.319,63.2362,63.2744,24410.0
2016-09-27 12:35:00,99.35,99.46,99.32,99.39,54906.0,63.2744,63.3445,63.2553,63.2999,54906.0
2016-09-27 12:40:00,99.4,99.44,99.35,99.41,31745.0,63.3062,63.3317,63.2744,63.3126,31745.0
2016-09-27 12:45:00,99.4,99.4,99.31,99.4,12927.0,63.3062,63.3062,63.2489,63.3062,12927.0
2016-09-27 12:50:00,99.39,99.43,99.35,99.42,20406.0,63.2999,63.3253,63.2744,63.319,20406.0
2016-09-27 12:55:00,99.41,99.47,99.38,99.44,15772.0,63.3126,63.3508,63.2935,63.3317,15772.0
2016-09-27 13:00:00,99.44,99.51,99.41,99.44,21937.0,63.3317,63.3763,63.3126,63.3317,21937.0
2016-09-27 13:05:00,99.44,99.45,99.36,99.39,14061.0,63.3317,63.3381,63.2808,63.2999,14061.0
2016-09-27 13:10:00,99.39,99.4,99.34,99.35,17871.0,63.2999,63.3062,63.268,63.2744,17871.0
2016-09-27 13:15:00,99.33,99.4,99.29,99.32,21156.0,63.2617,63.3062,63.2362,63.2553,21156.0
2016-09-27 13:20:00,99.31,99.39,99.31,99.36,14693.0,63.2489,63.2999,63.2489,63.2808,14693.0
2016-09-27 13:25:00,99.37,99.42,99.35,99.41,15226.0,63.2871,63.319,63.2744,63.3126,15226.0
2016-09-27 13:30:00,99.42,99.48,99.37,99.37,14062.0,63.319,63.3572,63.2871,63.2871,14062.0
2016-09-27 13:35:00,99.37,99.4,99.33,99.37,10165.0,63.2871,63.3062,63.2617,63.2871,10165.0
2016-09-27 13:40:00,99.36,99.36,99.27,99.31,13749.0,63.2808,63.2808,63.2234,63.2489,13749.0
2016-09-27 13:45:00,99.31,99.31,99.23,99.23,11403.0,63.2489,63.2489,63.198,63.198,11403.0
2016-09-27 13:50:00,99.23,99.3,99.21,99.23,34977.0,63.198,63.2426,63.1852,63.198,34977.0
2016-09-27 13:55:00,99.22,99.23,99.13,99.18,16799.0,63.1916,63.198,63.1343,63.1661,16799.0
2016-09-27 14:00:00,99.18,99.2,99.13,99.16,20812.0,63.1661,63.1789,63.1343,63.1534,20812.0
2016-09-27 14:05:00,99.15,99.16,99.04,99.04,53193.0,63.147,63.1534,63.077,63.077,53193.0
2016-09-27 14:10:00,99.05,99.18,99.04,99.15,32769.0,63.0833,63.1661,63.077,63.147,32769.0
2016-09-27 14:15:00,99.16,99.17,99.08,99.16,12731.0,63.1534,63.1598,63.1024,63.1534,12731.0
2016-09-27 14:20:00,99.16,99.17,99.13,99.14,11674.0,63.1534,63.1598,63.1343,63.1407,11674.0
2016-09-27 14:25:00,99.14,99.15,99.07,99.07,16518.0,63.1407,63.147,63.0961,63.0961,16518.0
2016-09-27 14:30:00,99.08,99.09,99.03,99.06,17682.0,63.1024,63.1088,63.0706,63.0897,17682.0
2016-09-27 14:35:00,99.07,99.09,99.04,99.05,13471.0,63.0961,63.1088,63.077,63.0833,13471.0
2016-09-27 14:40:00,99.05,99.05,98.96,98.98,22113.0,63.0833,63.0833,63.026,63.0388,22113.0
2016-09-27 14:45:00,98.98,99.0,98.91,98.92,14983.0,63.0388,63.0515,62.9942,63.0005,14983.0
2016-09-27 14:50:00,98.92,98.98,98.91,98.97,26584.0,63.0005,63.0388,62.9942,63.0324,26584.0
2016-09-27 14:55:00,98.97,98.99,98.9,98.99,16302.0,63.0324,63.0451,62.9878,63.0451,16302.0
2016-09-27 15:00:00,98.98,99.04,98.97,99.04,27832.0,63.0388,63.077,63.0324,63.077,27832.0
2016-09-27 15:05:00,99.04,99.07,99.0,99.05,29842.0,63.077,63.0961,63.0515,63.0833,29842.0
2016-09-27 15:10:00,99.05,99.05,98.94,98.96,24349.0,63.0833,63.0833,63.0133,63.026,24349.0
2016-09-27 15:15:00,98.95,99.07,98.95,99.03,24905.0,63.0196,63.0961,63.0196,63.0706,24905.0
2016-09-27 15:20:00,99.04,99.04,98.94,98.95,25762.0,63.077,63.077,63.0133,63.0196,25762.0
2016-09-27 15:25:00,98.95,99.03,98.94,99.02,33875.0,63.0196,63.0706,63.0133,63.0642,33875.0
2016-09-27 15:30:00,99.03,99.03,98.93,99.01,28327.0,63.0706,63.0706,63.0069,63.0579,28327.0
2016-09-27 15:35:00,99.02,99.17,99.01,99.17,36174.0,63.0642,63.1598,63.0579,63.1598,36174.0
2016-09-27 15:40:00,99.17,99.23,99.14,99.23,56010.0,63.1598,63.198,63.1407,63.198,56010.0
2016-09-27 15:45:00,99.22,99.25,99.11,99.17,65189.0,63.1916,63.2107,63.1215,63.1598,65189.0
2016-09-27 15:50:00,99.16,99.26,99.15,99.26,144387.0,63.1534,63.2171,63.147,63.2171,144387.0
2016-09-27 15:55:00,99.26,99.34,99.24,99.32,226892.0,63.2171,63.268,63.2043,63.2553,226892.0
2016-09-28 09:30:00,99.49,99.62,99.41,99.52,44078.0,63.3636,63.4464,63.3126,63.3827,44078.0
2016-09-28 09:35:00,99.56,99.71,99.54,99.6,62656.0,63.4081,63.5037,63.3954,63.4336,62656.0
2016-09-28 09:40:00,99.61,99.64,99.52,99.58,41092.0,63.44,63.4591,63.3827,63.4209,41092.0
2016-09-28 09:45:00,99.58,99.66,99.52,99.62,30114.0,63.4209,63.4718,63.3827,63.4464,30114.0
2016-09-28 09:50:00,99.63,99.63,99.48,99.61,30559.0,63.4527,63.4527,63.3572,63.44,30559.0
2016-09-28 09:55:00,99.61,99.61,99.46,99.48,13842.0,63.44,63.44,63.3445,63.3572,13842.0
2016-09-28 10:00:00,99.48,99.48,99.36,99.39,16690.0,63.3572,63.3572,63.2808,63.2999,16690.0
2016-09-28 10:05:00,99.38,99.4,99.31,99.4,21780.0,63.2935,63.3062,63.2489,63.3062,21780.0
2016-09-28 10:10:00,99.39,99.4,99.28,99.35,21508.0,63.2999,63.3062,63.2298,63.2744,21508.0
2016-09-28 10:15:00,99.36,99.44,99.34,99.38,18675.0,63.2808,63.3317,63.268,63.2935,18675.0
2016-09-28 10:20:00,99.39,99.44,99.34,99.4,23402.0,63.2999,63.3317,63.268,63.3062,23402.0
2016-09-28 10:25:00,99.4,99.45,99.38,99.41,14425.0,63.3062,63.3381,63.2935,63.3126,14425.0
2016-09-28 10:30:00,99.43,99.47,99.33,99.45,25643.0,63.3253,63.3508,63.2617,63.3381,25643.0
2016-09-28 10:35:00,99.45,99.5,99.38,99.38,18330.0,63.3381,63.3699,63.2935,63.2935,18330.0
2016-09-28 10:40:00,99.37,99.48,99.36,99.44,17638.0,63.2871,63.3572,63.2808,63.3317,17638.0
2016-09-28 10:45:00,99.44,99.5,99.29,99.29,26237.0,63.3317,63.3699,63.2362,63.2362,26237.0
2016-09-28 10:50:00,99.28,99.31,99.21,99.3,24760.0,63.2298,63.2489,63.1852,63.2426,24760.0
2016-09-28 10:55:00,99.29,99.35,99.27,99.29,22854.0,63.2362,63.2744,63.2234,63.2362,22854.0
2016-09-28 11:00:00,99.28,99.29,99.14,99.14,25859.0,63.2298,63.2362,63.1407,63.1407,25859.0
2016-09-28 11:05:00,99.14,99.31,99.13,99.31,29004.0,63.1407,63.2489,63.1343,63.2489,29004.0
2016-09-28 11:10:00,99.32,99.41,99.29,99.35,29325.0,63.2553,63.3126,63.2362,63.2744,29325.0
2016-09-28 11:15:00,99.35,99.4,99.24,99.4,26885.0,63.2744,63.3062,63.2043,63.3062,26885.0
2016-09-28 11:20:00,99.4,99.41,99.23,99.23,30472.0,63.3062,63.3126,63.198,63.198,30472.0
2016-09-28 11:25:00,99.23,99.28,99.22,99.26,20167.0,63.198,63.2298,63.1916,63.2171,20167.0
2016-09-28 11:30:00,99.26,99.29,99.14,99.19,27656.0,63.2171,63.2362,63.1407,63.1725,27656.0
2016-09-28 11:35:00,99.21,99.25,99.17,99.21,17710.0,63.1852,63.2107,63.1598,63.1852,17710.0
2016-09-28 11:40:00,99.22,99.32,99.21,99.27,26567.0,63.1916,63.2553,63.1852,63.2234,26567.0
2016-09-28 11:45:00,99.26,99.33,99.25,99.3,66731.0,63.2171,63.2617,63.2107,63.2426,66731.0
2016-09-28 11:50:00,99.31,99.35,99.23,99.26,134867.0,63.2489,63.2744,63.198,63.2171,134867.0
2016-09-28 11:55:00,99.28,99.31,99.16,99.22,52943.0,63.2298,63.2489,63.1534,63.1916,52943.0
2016-09-28 12:00:00,99.23,99.23,99.15,99.18,26266.0,63.198,63.198,63.147,63.1661,26266.0
2016-09-28 12:05:00,99.17,99.22,99.14,99.2,24100.0,63.1598,63.1916,63.1407,63.1789,24100.0
2016-09-28 12:10:00,99.19,99.25,99.14,99.18,114718.0,63.1725,63.2107,63.1407,63.1661,114718.0
2016-09-28 12:15:00,99.17,99.19,99.09,99.09,30313.0,63.1598,63.1725,63.1088,63.1088,30313.0
2016-09-28 12:20:00,99.09,99.17,99.08,99.09,19941.0,63.1088,63.1598,63.1024,63.1088,19941.0
2016-09-28 12:25:00,99.1,99.11,99.05,99.06,11810.0,63.1152,63.1215,63.0833,63.0897,11810.0
2016-09-28 12:30:00,99.06,99.09,99.04,99.04,15355.0,63.0897,63.1088,63.077,63.077,15355.0
2016-09-28 12:35:00,99.04,99.12,99.03,99.04,18877.0,63.077,63.1279,63.0706,63.077,18877.0
2016-09-28 12:40:00,99.04,99.11,99.04,99.07,16981.0,63.077,63.1215,63.077,63.0961,16981.0
2016-09-28 12:45:00,99.08,99.11,99.01,99.04,27776.0,63.1024,63.1215,63.0579,63.077,27776.0
2016-09-28 12:50:00,99.04,99.06,99.01,99.03,11987.0,63.077,63.0897,63.0579,63.0706,11987.0
2016-09-28 12:55:00,99.04,99.07,99.02,99.03,14484.0,63.077,63.0961,63.0642,63.0706,14484.0
2016-09-28 13:00:00,99.03,99.04,98.92,98.94,44703.0,63.0706,63.077,63.0005,63.0133,44703.0
2016-09-28 13:05:00,98.94,98.94,98.9,98.92,14695.0,63.0133,63.0133,62.9878,63.0005,14695.0
2016-09-28 13:10:00,98.92,99.02,98.91,99.01,24219.0,63.0005,63.0642,62.9942,63.0579,24219.0
2016-09-28 13:15:00,99.01,99.02,98.96,98.97,15178.0,63.0579,63.0642,63.026,63.0324,15178.0
2016-09-28 13:20:00,98.97,99.04,98.96,98.97,21768.0,63.0324,63.077,63.026,63.0324,21768.0
2016-09-28 13:25:00,98.97,98.98,98.93,98.95,11152.0,63.0324,63.0388,63.0069,63.0196,11152.0
2016-09-28 13:30:00,98.96,99.04,98.95,98.98,40028.0,63.026,63.077,63.0196,63.0388,40028.0
2016-09-28 13:35:00,98.98,98.98,98.95,98.96,19792.0,63.0388,63.0388,63.0196,63.026,19792.0
2016-09-28 13:40:00,98.96,99.11,98.96,99.09,34633.0,63.026,63.1215,63.026,63.1088,34633.0
2016-09-28 13:45:00,99.1,99.11,98.98,98.99,12637.0,63.1152,63.1215,63.0388,63.0451,12637.0
2016-09-28 13:50:00,99.0,99.02,98.96,98.96,9995.0,63.0515,63.0642,63.026,63.026,9995.0
2016-09-28 13:55:00,98.96,99.0,98.93,99.0,21981.0,63.026,63.0515,63.0069,63.0515,21981.0
2016-09-28 14:00:00,99.0,99.02,98.97,99.0,25457.0,63.0515,63.0642,63.0324,63.0515,25457.0
2016-09-28 14:05:00,98.99,99.0,98.92,98.96,36349.0,63.0451,63.0515,63.0005,63.026,36349.0
2016-09-28 14:10:00,98.96,99.21,98.96,99.15,67647.0,63.026,63.1852,63.026,63.147,67647.0
2016-09-28 14:15:00,99.15,99.21,99.13,99.2,48276.0,63.147,63.1852,63.1343,63.1789,48276.0
2016-09-28 14:20:00,99.21,99.22,99.13,99.15,110388.0,63.1852,63.1916,63.1343,63.147,110388.0
2016-09-28 14:25:00,99.16,99.34,99.15,99.28,55716.0,63.1534,63.268,63.147,63.2298,55716.0
2016-09-28 14:30:00,99.29,99.32,99.2,99.24,40594.0,63.2362,63.2553,63.1789,63.2043,40594.0
2016-09-28 14:35:00,99.25,99.28,99.21,99.24,27841.0,63.2107,63.2298,63.1852,63.2043,27841.0
2016-09-28 14:40:00,99.25,99.3,99.18,99.22,45072.0,63.2107,63.2426,63.1661,63.1916,45072.0
2016-09-28 14:45:00,99.22,99.26,99.16,99.22,55518.0,63.1916,63.2171,63.1534,63.1916,55518.0
2016-09-28 14:50:00,99.23,99.27,99.21,99.24,52805.0,63.198,63.2234,63.1852,63.2043,52805.0
2016-09-28 14:55:00,99.26,99.27,99.19,99.2,86292.0,63.2171,63.2234,63.1725,63.1789,86292.0
2016-09-28 15:00:00,99.2,99.22,99.19,99.22,17647.0,63.1789,63.1916,63.1725,63.1916,17647.0
2016-09-28 15:05:00,99.22,99.23,99.15,99.17,28158.0,63.1916,63.198,63.147,63.1598,28158.0
2016-09-28 15:10:00,99.17,99.21,99.15,99.2,19310.0,63.1598,63.1852,63.147,63.1789,19310.0
2016-09-28 15:15:00,99.2,99.24,99.17,99.17,41095.0,63.1789,63.2043,63.1598,63.1598,41095.0
2016-09-28 15:20:00,99.17,99.21,99.13,99.18,56129.0,63.1598,63.1852,63.1343,63.1661,56129.0
2016-09-28 15:25:00,99.17,99.19,99.07,99.1,48801.0,63.1598,63.1725,63.0961,63.1152,48801.0
2016-09-28 15:30:00,99.11,99.12,99.07,99.09,39291.0,63.1215,63.1279,63.0961,63.1088,39291.0
2016-09-28 15:35:00,99.09,99.13,99.07,99.1,51673.0,63.1088,63.1343,63.0961,63.1152,51673.0
2016-09-28 15:40:00,99.12,99.27,99.12,99.23,131229.0,63.1279,63.2234,63.1279,63.198,131229.0
2016-09-28 15:45:00,99.22,99.33,99.22,99.28,68862.0,63.1916,63.2617,63.1916,63.2298,68862.0
2016-09-28 15:50:00,99.28,99.39,99.27,99.39,96080.0,63.2298,63.2999,63.2234,63.2999,96080.0
2016-09-28 15:55:00,99.39,99.48,99.33,99.4,199499.0,63.2999,63.3572,63.2617,63.3062,199499.0
2016-09-29 09:30:00,99.53,99.55,98.71,99.25,175079.0,63.389,63.4018,62.8668,63.2107,175079.0
2016-09-29 09:35:00,99.17,99.27,99.02,99.13,81809.0,63.1598,63.2234,63.0642,63.1343,81809.0
2016-09-29 09:40:00,99.11,99.2,99.04,99.15,77143.0,63.1215,63.1789,63.077,63.147,77143.0
2016-09-29 09:45:00,99.17,99.29,98.99,99.0,106886.0,63.1598,63.2362,63.0451,63.0515,106886.0
2016-09-29 09:50:00,99.0,99.14,98.84,98.87,119461.0,63.0515,63.1407,62.9496,62.9687,119461.0
2016-09-29 09:55:00,98.88,99.11,98.86,98.98,177642.0,62.9751,63.1215,62.9623,63.0388,177642.0
2016-09-29 10:00:00,98.98,99.27,98.97,99.25,69285.0,63.0388,63.2234,63.0324,63.2107,69285.0
2016-09-29 10:05:00,99.25,99.35,99.22,99.22,75458.0,63.2107,63.2744,63.1916,63.1916,75458.0
2016-09-29 10:10:00,99.23,99.39,99.22,99.37,83225.0,63.198,63.2999,63.1916,63.2871,83225.0
2016-09-29 10:15:00,99.36,99.43,99.27,99.41,130268.0,63.2808,63.3253,63.2234,63.3126,130268.0
2016-09-29 10:20:00,99.42,99.42,99.21,99.25,45670.0,63.319,63.319,63.1852,63.2107,45670.0
2016-09-29 10:25:00,99.27,99.3,99.09,99.09,25103.0,63.2234,63.2426,63.1088,63.1088,25103.0
2016-09-29 10:30:00,99.09,99.23,99.08,99.21,45300.0,63.1088,63.198,63.1024,63.1852,45300.0
2016-09-29 10:35:00,99.22,99.29,99.16,99.19,26815.0,63.1916,63.2362,63.1534,63.1725,26815.0
2016-09-29 10:40:00,99.19,99.26,99.05,99.09,23816.0,63.1725,63.2171,63.0833,63.1088,23816.0
2016-09-29 10:45:00,99.07,99.11,98.95,98.95,18900.0,63.0961,63.1215,63.0196,63.0196,18900.0
2016-09-29 10:50:00,98.96,98.97,98.77,98.77,32876.0,63.026,63.0324,62.905,62.905,32876.0
2016-09-29 10:55:00,98.78,98.87,98.66,98.69,36358.0,62.9114,62.9687,62.8349,62.8541,36358.0
2016-09-29 11:00:00,98.7,98.72,98.56,98.57,36081.0,62.8604,62.8732,62.7713,62.7776,36081.0
2016-09-29 11:05:00,98.58,98.6,98.51,98.59,67520.0,62.784,62.7967,62.7394,62.7904,67520.0
2016-09-29 11:10:00,98.59,98.61,98.37,98.37,76865.0,62.7904,62.8031,62.6503,62.6503,76865.0
2016-09-29 11:15:00,98.38,98.4,98.26,98.28,59675.0,62.6566,62.6694,62.5802,62.5929,59675.0
2016-09-29 11:20:00,98.28,98.42,98.27,98.37,40225.0,62.5929,62.6821,62.5866,62.6503,40225.0
2016-09-29 11:25:00,98.37,98.65,98.35,98.64,29037.0,62.6503,62.8286,62.6375,62.8222,29037.0
2016-09-29 11:30:00,98.65,98.72,98.6,98.6,24706.0,62.8286,62.8732,62.7967,62.7967,24706.0
2016-09-29 11:35:00,98.61,98.66,98.49,98.49,31954.0,62.8031,62.8349,62.7267,62.7267,31954.0
2016-09-29 11:40:00,98.48,98.62,98.48,98.61,19516.0,62.7203,62.8095,62.7203,62.8031,19516.0
2016-09-29 11:45:00,98.61,98.61,98.5,98.51,27965.0,62.8031,62.8031,62.733,62.7394,27965.0
2016-09-29 11:50:00,98.51,98.54,98.47,98.49,23129.0,62.7394,62.7585,62.7139,62.7267,23129.0
2016-09-29 11:55:00,98.49,98.52,98.44,98.45,15373.0,62.7267,62.7458,62.6948,62.7012,15373.0
2016-09-29 12:00:00,98.45,98.45,98.36,98.38,17956.0,62.7012,62.7012,62.6439,62.6566,17956.0
2016-09-29 12:05:00,98.39,98.56,98.38,98.54,32466.0,62.663,62.7713,62.6566,62.7585,32466.0
2016-09-29 12:10:00,98.55,98.56,98.47,98.51,32271.0,62.7649,62.7713,62.7139,62.7394,32271.0
2016-09-29 12:15:00,98.53,98.6,98.5,98.58,19211.0,62.7522,62.7967,62.733,62.784,19211.0
2016-09-29 12:20:00,98.58,98.67,98.57,98.67,14972.0,62.784,62.8413,62.7776,62.8413,14972.0
2016-09-29 12:25:00,98.67,98.74,98.63,98.66,19835.0,62.8413,62.8859,62.8158,62.8349,19835.0
2016-09-29 12:30:00,98.65,98.66,98.54,98.56,14740.0,62.8286,62.8349,62.7585,62.7713,14740.0
2016-09-29 12:35:00,98.55,98.6,98.54,98.54,15475.0,62.7649,62.7967,62.7585,62.7585,15475.0
2016-09-29 12:40:00,98.53,98.53,98.4,98.48,49460.0,62.7522,62.7522,62.6694,62.7203,49460.0
2016-09-29 12:45:00,98.47,98.49,98.33,98.33,20149.0,62.7139,62.7267,62.6248,62.6248,20149.0
2016-09-29 12:50:00,98.33,98.36,98.05,98.17,57447.0,62.6248,62.6439,62.4464,62.5229,57447.0
2016-09-29 12:55:00,98.15,98.32,98.15,98.32,48154.0,62.5101,62.6184,62.5101,62.6184,48154.0
2016-09-29 13:00:00,98.32,98.37,98.07,98.2,45553.0,62.6184,62.6503,62.4592,62.542,45553.0
2016-09-29 13:05:00,98.22,98.41,98.15,98.38,43511.0,62.5547,62.6757,62.5101,62.6566,43511.0
2016-09-29 13:10:00,98.4,98.51,98.14,98.16,38552.0,62.6694,62.7394,62.5038,62.5165,38552.0
2016-09-29 13:15:00,98.17,98.26,98.14,98.16,12268.0,62.5229,62.5802,62.5038,62.5165,12268.0
2016-09-29 13:20:00,98.14,98.28,98.08,98.23,40291.0,62.5038,62.5929,62.4656,62.5611,40291.0
2016-09-29 13:25:00,98.23,98.23,98.14,98.19,14832.0,62.5611,62.5611,62.5038,62.5356,14832.0
2016-09-29 13:30:00,98.18,98.36,98.13,98.32,26338.0,62.5292,62.6439,62.4974,62.6184,26338.0
2016-09-29 13:35:00,98.3,98.3,98.09,98.11,21477.0,62.6057,62.6057,62.4719,62.4847,21477.0
2016-09-29 13:40:00,98.09,98.11,98.0,98.07,25594.0,62.4719,62.4847,62.4146,62.4592,25594.0
2016-09-29 13:45:00,98.07,98.1,97.9,98.04,54824.0,62.4592,62.4783,62.3509,62.4401,54824.0
2016-09-29 13:50:00,98.05,98.09,97.93,97.97,28298.0,62.4464,62.4719,62.37,62.3955,28298.0
2016-09-29 13:55:00,97.95,98.03,97.89,98.01,28874.0,62.3828,62.4337,62.3445,62.421,28874.0
2016-09-29 14:00:00,98.01,98.02,97.9,98.0,27757.0,62.421,62.4273,62.3509,62.4146,27757.0
2016-09-29 14:05:00,98.0,98.08,98.0,98.06,36658.0,62.4146,62.4656,62.4146,62.4528,36658.0
2016-09-29 14:10:00,98.06,98.08,97.96,98.05,26856.0,62.4528,62.4656,62.3891,62.4464,26856.0
2016-09-29 14:15:00,98.05,98.17,98.03,98.1,23770.0,62.4464,62.5229,62.4337,62.4783,23770.0
2016-09-29 14:20:00,98.11,98.33,98.11,98.33,42055.0,62.4847,62.6248,62.4847,62.6248,42055.0
2016-09-29 14:25:00,98.33,98.35,98.24,98.31,38831.0,62.6248,62.6375,62.5675,62.612,38831.0
2016-09-29 14:30:00,98.31,98.41,98.19,98.35,38126.0,62.612,62.6757,62.5356,62.6375,38126.0
2016-09-29 14:35:00,98.39,98.44,98.32,98.37,26210.0,62.663,62.6948,62.6184,62.6503,26210.0
2016-09-29 14:40:00,98.37,98.41,98.28,98.28,20895.0,62.6503,62.6757,62.5929,62.5929,20895.0
2016-09-29 14:45:00,98.27,98.33,98.19,98.25,40026.0,62.5866,62.6248,62.5356,62.5738,40026.0
2016-09-29 14:50:00,98.25,98.33,98.23,98.28,34081.0,62.5738,62.6248,62.5611,62.5929,34081.0
2016-09-29 14:55:00,98.28,98.35,98.17,98.22,46313.0,62.5929,62.6375,62.5229,62.5547,46313.0
2016-09-29 15:00:00,98.22,98.24,98.08,98.12,35466.0,62.5547,62.5675,62.4656,62.491,35466.0
2016-09-29 15:05:00,98.11,98.2,98.06,98.13,27671.0,62.4847,62.542,62.4528,62.4974,27671.0
2016-09-29 15:10:00,98.12,98.19,98.05,98.13,34221.0,62.491,62.5356,62.4464,62.4974,34221.0
2016-09-29 15:15:00,98.14,98.16,98.05,98.06,41552.0,62.5038,62.5165,62.4464,62.4528,41552.0
2016-09-29 15:20:00,98.06,98.1,97.99,98.0,36129.0,62.4528,62.4783,62.4082,62.4146,36129.0
2016-09-29 15:25:00,98.0,98.11,97.88,98.09,55272.0,62.4146,62.4847,62.3382,62.4719,55272.0
2016-09-29 15:30:00,98.09,98.25,98.02,98.22,68621.0,62.4719,62.5738,62.4273,62.5547,68621.0
2016-09-29 15:35:00,98.21,98.23,98.14,98.23,72787.0,62.5483,62.5611,62.5038,62.5611,72787.0
2016-09-29 15:40:00,98.23,98.27,98.0,98.11,116365.0,62.5611,62.5866,62.4146,62.4847,116365.0
2016-09-29 15:45:00,98.1,98.1,97.94,97.94,142354.0,62.4783,62.4783,62.3764,62.3764,142354.0
2016-09-29 15:50:00,97.94,97.97,97.84,97.85,188847.0,62.3764,62.3955,62.3127,62.3191,188847.0
2016-09-29 15:55:00,97.86,97.89,97.68,97.76,344914.0,62.3254,62.3445,62.2108,62.2618,344914.0
2016-09-30 09:30:00,98.23,98.7,98.18,98.21,91311.0,62.5611,62.8604,62.5292,62.5483,91311.0
2016-09-30 09:35:00,98.25,98.42,98.13,98.26,42970.0,62.5738,62.6821,62.4974,62.5802,42970.0
2016-09-30 09:40:00,98.25,98.43,98.18,98.34,64515.0,62.5738,62.6885,62.5292,62.6311,64515.0
2016-09-30 09:45:00,98.35,98.35,98.12,98.15,61517.0,62.6375,62.6375,62.491,62.5101,61517.0
2016-09-30 09:50:00,98.15,98.18,97.98,98.04,61265.0,62.5101,62.5292,62.4019,62.4401,61265.0
2016-09-30 09:55:00,98.04,98.04,97.84,97.9,51638.0,62.4401,62.4401,62.3127,62.3509,51638.0
2016-09-30 10:00:00,97.84,98.06,97.84,98.05,63439.0,62.3127,62.4528,62.3127,62.4464,63439.0
2016-09-30 10:05:00,98.06,98.2,98.0,98.12,64457.0,62.4528,62.542,62.4146,62.491,64457.0
2016-09-30 10:10:00,98.12,98.14,98.05,98.1,53535.0,62.491,62.5038,62.4464,62.4783,53535.0
2016-09-30 10:15:00,98.1,98.11,97.94,97.97,37345.0,62.4783,62.4847,62.3764,62.3955,37345.0
2016-09-30 10:20:00,97.97,98.01,97.93,98.01,60459.0,62.3955,62.421,62.37,62.421,60459.0
2016-09-30 10:25:00,98.01,98.1,97.98,98.08,58632.0,62.421,62.4783,62.4019,62.4656,58632.0
2016-09-30 10:30:00,98.1,98.17,98.05,98.08,53689.0,62.4783,62.5229,62.4464,62.4656,53689.0
2016-09-30 10:35:00,98.07,98.07,97.89,97.9,39424.0,62.4592,62.4592,62.3445,62.3509,39424.0
2016-09-30 10:40:00,97.91,97.92,97.73,97.78,33256.0,62.3573,62.3637,62.2426,62.2745,33256.0
2016-09-30 10:45:00,97.78,97.83,97.74,97.77,42634.0,62.2745,62.3063,62.249,62.2681,42634.0
2016-09-30 10:50:00,97.77,97.92,97.74,97.81,39549.0,62.2681,62.3637,62.249,62.2936,39549.0
2016-09-30 10:55:00,97.81,97.81,97.71,97.75,46334.0,62.2936,62.2936,62.2299,62.2554,46334.0
2016-09-30 11:00:00,97.76,97.93,97.73,97.88,72748.0,62.2618,62.37,62.2426,62.3382,72748.0
2016-09-30 11:05:00,97.89,97.91,97.81,97.86,31298.0,62.3445,62.3573,62.2936,62.3254,31298.0
2016-09-30 11:10:00,97.86,98.04,97.86,98.03,53378.0,62.3254,62.4401,62.3254,62.4337,53378.0
2016-09-30 11:15:00,98.03,98.04,97.9,97.99,25096.0,62.4337,62.4401,62.3509,62.4082,25096.0
2016-09-30 11:20:00,98.01,98.14,97.97,98.1,34437.0,62.421,62.5038,62.3955,62.4783,34437.0
2016-09-30 11:25:00,98.1,98.1,97.96,98.04,19425.0,62.4783,62.4783,62.3891,62.4401,19425.0
2016-09-30 11:30:00,98.04,98.06,97.94,97.95,31126.0,62.4401,62.4528,62.3764,62.3828,31126.0
2016-09-30 11:35:00,97.95,98.07,97.94,97.96,21299.0,62.3828,62.4592,62.3764,62.3891,21299.0
2016-09-30 11:40:00,97.98,98.01,97.95,97.96,14701.0,62.4019,62.421,62.3828,62.3891,14701.0
2016-09-30 11:45:00,97.95,98.0,97.87,97.99,22227.0,62.3828,62.4146,62.3318,62.4082,22227.0
2016-09-30 11:50:00,97.98,98.0,97.92,97.96,22039.0,62.4019,62.4146,62.3637,62.3891,22039.0
2016-09-30 11:55:00,97.96,98.1,97.92,98.09,48883.0,62.3891,62.4783,62.3637,62.4719,48883.0
2016-09-30 12:00:00,98.11,98.15,98.07,98.1,36652.0,62.4847,62.5101,62.4592,62.4783,36652.0
2016-09-30 12:05:00,98.1,98.11,98.02,98.03,31611.0,62.4783,62.4847,62.4273,62.4337,31611.0
2016-09-30 12:10:00,98.04,98.04,97.96,98.0,19637.0,62.4401,62.4401,62.3891,62.4146,19637.0
2016-09-30 12:15:00,98.0,98.0,97.93,97.97,16186.0,62.4146,62.4146,62.37,62.3955,16186.0
2016-09-30 12:20:00,97.97,98.02,97.96,97.98,77904.0,62.3955,62.4273,62.3891,62.4019,77904.0
2016-09-30 12:25:00,97.98,97.99,97.76,97.85,376121.0,62.4019,62.4082,62.2618,62.3191,376121.0
2016-09-30 12:30:00,97.85,97.85,97.81,97.83,25449.0,62.3191,62.3191,62.2936,62.3063,25449.0
2016-09-30 12:35:00,97.83,97.84,97.78,97.8,51627.0,62.3063,62.3127,62.2745,62.2872,51627.0
2016-09-30 12:40:00,97.82,97.85,97.75,97.78,29540.0,62.3,62.3191,62.2554,62.2745,29540.0
2016-09-30 12:45:00,97.77,97.79,97.72,97.75,39620.0,62.2681,62.2809,62.2363,62.2554,39620.0
2016-09-30 12:50:00,97.76,97.76,97.71,97.73,10921.0,62.2618,62.2618,62.2299,62.2426,10921.0
2016-09-30 12:55:00,97.72,97.76,97.7,97.73,20177.0,62.2363,62.2618,62.2235,62.2426,20177.0
2016-09-30 13:00:00,97.72,97.8,97.72,97.79,20179.0,62.2363,62.2872,62.2363,62.2809,20179.0
2016-09-30 13:05:00,97.8,97.8,97.67,97.68,35993.0,62.2872,62.2872,62.2044,62.2108,35993.0
2016-09-30 13:10:00,97.7,97.74,97.67,97.73,18415.0,62.2235,62.249,62.2044,62.2426,18415.0
2016-09-30 13:15:00,97.73,97.74,97.58,97.63,48137.0,62.2426,62.249,62.1471,62.179,48137.0
2016-09-30 13:20:00,97.64,97.69,97.62,97.64,27826.0,62.1853,62.2172,62.1726,62.1853,27826.0
2016-09-30 13:25:00,97.64,97.65,97.51,97.52,34204.0,62.1853,62.1917,62.1025,62.1089,34204.0
2016-09-30 13:30:00,97.52,97.65,97.5,97.64,32835.0,62.1089,62.1917,62.0962,62.1853,32835.0
2016-09-30 13:35:00,97.64,97.74,97.61,97.73,27559.0,62.1853,62.249,62.1662,62.2426,27559.0
2016-09-30 13:40:00,97.73,97.81,97.66,97.8,30805.0,62.2426,62.2936,62.1981,62.2872,30805.0
2016-09-30 13:45:00,97.81,97.83,97.69,97.69,20892.0,62.2936,62.3063,62.2172,62.2172,20892.0
2016-09-30 13:50:00,97.69,97.71,97.59,97.62,17541.0,62.2172,62.2299,62.1535,62.1726,17541.0
2016-09-30 13:55:00,97.61,97.65,97.57,97.63,28248.0,62.1662,62.1917,62.1407,62.179,28248.0
2016-09-30 14:00:00,97.64,97.65,97.59,97.62,15495.0,62.1853,62.1917,62.1535,62.1726,15495.0
2016-09-30 14:05:00,97.61,97.66,97.59,97.65,26471.0,62.1662,62.1981,62.1535,62.1917,26471.0
2016-09-30 14:10:00,97.65,97.65,97.57,97.57,52132.0,62.1917,62.1917,62.1407,62.1407,52132.0
2016-09-30 14:15:00,97.56,97.6,97.55,97.59,30338.0,62.1344,62.1599,62.128,62.1535,30338.0
2016-09-30 14:20:00,97.58,97.61,97.56,97.57,19119.0,62.1471,62.1662,62.1344,62.1407,19119.0
2016-09-30 14:25:00,97.58,97.61,97.56,97.59,40579.0,62.1471,62.1662,62.1344,62.1535,40579.0
2016-09-30 14:30:00,97.59,97.61,97.57,97.6,48401.0,62.1535,62.1662,62.1407,62.1599,48401.0
2016-09-30 14:35:00,97.6,97.61,97.59,97.6,68481.0,62.1599,62.1662,62.1535,62.1599,68481.0
2016-09-30 14:40:00,97.61,97.61,97.59,97.6,136797.0,62.1662,62.1662,62.1535,62.1599,136797.0
2016-09-30 14:45:00,97.6,97.7,97.58,97.64,36929.0,62.1599,62.2235,62.1471,62.1853,36929.0
2016-09-30 14:50:00,97.64,97.66,97.56,97.65,35251.0,62.1853,62.1981,62.1344,62.1917,35251.0
2016-09-30 14:55:00,97.65,97.67,97.6,97.65,63107.0,62.1917,62.2044,62.1599,62.1917,63107.0
2016-09-30 15:00:00,97.65,97.65,97.57,97.62,88186.0,62.1917,62.1917,62.1407,62.1726,88186.0
2016-09-30 15:05:00,97.61,97.64,97.59,97.59,66471.0,62.1662,62.1853,62.1535,62.1535,66471.0
2016-09-30 15:10:00,97.59,97.66,97.59,97.66,65183.0,62.1535,62.1981,62.1535,62.1981,65183.0
2016-09-30 15:15:00,97.65,97.79,97.63,97.79,87359.0,62.1917,62.2809,62.179,62.2809,87359.0
2016-09-30 15:20:00,97.79,97.83,97.75,97.77,50285.0,62.2809,62.3063,62.2554,62.2681,50285.0
2016-09-30 15:25:00,97.78,97.79,97.66,97.66,76262.0,62.2745,62.2809,62.1981,62.1981,76262.0
2016-09-30 15:30:00,97.66,97.69,97.61,97.62,130825.0,62.1981,62.2172,62.1662,62.1726,130825.0
2016-09-30 15:35:00,97.62,97.69,97.62,97.68,82480.0,62.1726,62.2172,62.1726,62.2108,82480.0
2016-09-30 15:40:00,97.68,97.71,97.64,97.7,112612.0,62.2108,62.2299,62.1853,62.2235,112612.0
2016-09-30 15:45:00,97.71,97.75,97.55,97.56,198949.0,62.2299,62.2554,62.128,62.1344,198949.0
2016-09-30 15:50:00,97.57,97.6,97.47,97.49,364268.0,62.1407,62.1599,62.0771,62.0898,364268.0
2016-09-30 15:55:00,97.49,97.49,97.12,97.17,455805.0,62.0898,62.0898,61.8541,61.886,455805.0
2016-10-03 09:30:00,97.35,97.39,97.11,97.39,92812.0,62.0006,62.0261,61.8478,62.0261,92812.0
2016-10-03 09:35:00,97.34,97.51,97.2,97.5,80417.0,61.9943,62.1025,61.9051,62.0962,80417.0
2016-10-03 09:40:00,97.5,97.51,97.27,97.44,55985.0,62.0962,62.1025,61.9497,62.0579,55985.0
2016-10-03 09:45:00,97.45,97.54,97.4,97.46,67243.0,62.0643,62.1216,62.0325,62.0707,67243.0
2016-10-03 09:50:00,97.46,97.65,97.43,97.59,83198.0,62.0707,62.1917,62.0516,62.1535,83198.0
2016-10-03 09:55:00,97.61,97.74,97.57,97.66,84304.0,62.1662,62.249,62.1407,62.1981,84304.0
2016-10-03 10:00:00,97.66,97.89,97.61,97.63,52468.0,62.1981,62.3445,62.1662,62.179,52468.0
2016-10-03 10:05:00,97.64,97.78,97.55,97.72,51178.0,62.1853,62.2745,62.128,62.2363,51178.0
2016-10-03 10:10:00,97.71,97.89,97.68,97.89,65627.0,62.2299,62.3445,62.2108,62.3445,65627.0
2016-10-03 10:15:00,97.89,98.01,97.82,98.0,92804.0,62.3445,62.421,62.3,62.4146,92804.0
2016-10-03 10:20:00,97.99,98.01,97.82,97.94,47379.0,62.4082,62.421,62.3,62.3764,47379.0
2016-10-03 10:25:00,97.94,98.01,97.92,97.93,59602.0,62.3764,62.421,62.3637,62.37,59602.0
2016-10-03 10:30:00,97.92,97.98,97.91,97.97,38231.0,62.3637,62.4019,62.3573,62.3955,38231.0
2016-10-03 10:35:00,97.98,98.01,97.92,97.92,48907.0,62.4019,62.421,62.3637,62.3637,48907.0
2016-10-03 10:40:00,97.93,97.98,97.8,97.97,116522.0,62.37,62.4019,62.2872,62.3955,116522.0
2016-10-03 10:45:00,97.97,97.97,97.83,97.84,45524.0,62.3955,62.3955,62.3063,62.3127,45524.0
2016-10-03 10:50:00,97.83,97.91,97.83,97.9,38101.0,62.3063,62.3573,62.3063,62.3509,38101.0
2016-10-03 10:55:00,97.91,97.91,97.75,97.75,63337.0,62.3573,62.3573,62.2554,62.2554,63337.0
2016-10-03 11:00:00,97.76,97.76,97.62,97.64,66735.0,62.2618,62.2618,62.1726,62.1853,66735.0
2016-10-03 11:05:00,97.64,97.7,97.63,97.67,97765.0,62.1853,62.2235,62.179,62.2044,97765.0
2016-10-03 11:10:00,97.69,97.69,97.53,97.54,45180.0,62.2172,62.2172,62.1153,62.1216,45180.0
2016-10-03 11:15:00,97.55,97.61,97.52,97.56,46816.0,62.128,62.1662,62.1089,62.1344,46816.0
2016-10-03 11:20:00,97.56,97.56,97.47,97.47,27409.0,62.1344,62.1344,62.0771,62.0771,27409.0
2016-10-03 11:25:00,97.48,97.59,97.48,97.54,32682.0,62.0834,62.1535,62.0834,62.1216,32682.0
2016-10-03 11:30:00,97.54,97.61,97.47,97.55,38307.0,62.1216,62.1662,62.0771,62.128,38307.0
2016-10-03 11:35:00,97.55,97.56,97.43,97.45,42020.0,62.128,62.1344,62.0516,62.0643,42020.0
2016-10-03 11:40:00,97.44,97.54,97.4,97.54,22634.0,62.0579,62.1216,62.0325,62.1216,22634.0
2016-10-03 11:45:00,97.54,97.55,97.45,97.48,42416.0,62.1216,62.128,62.0643,62.0834,42416.0
2016-10-03 11:50:00,97.49,97.51,97.36,97.4,37231.0,62.0898,62.1025,62.007,62.0325,37231.0
2016-10-03 11:55:00,97.39,97.53,97.38,97.42,34414.0,62.0261,62.1153,62.0197,62.0452,34414.0
2016-10-03 12:00:00,97.41,97.47,97.35,97.36,25031.0,62.0388,62.0771,62.0006,62.007,25031.0
2016-10-03 12:05:00,97.36,97.44,97.35,97.37,34385.0,62.007,62.0579,62.0006,62.0134,34385.0
2016-10-03 12:10:00,97.37,97.39,97.3,97.32,50347.0,62.0134,62.0261,61.9688,61.9815,50347.0
2016-10-03 12:15:00,97.32,97.36,97.24,97.33,30231.0,61.9815,62.007,61.9306,61.9879,30231.0
2016-10-03 12:20:00,97.32,97.32,97.19,97.22,27370.0,61.9815,61.9815,61.8987,61.9178,27370.0
2016-10-03 12:25:00,97.22,97.28,97.18,97.26,21399.0,61.9178,61.956,61.8924,61.9433,21399.0
2016-10-03 12:30:00,97.26,97.31,97.21,97.29,31538.0,61.9433,61.9752,61.9115,61.9624,31538.0
2016-10-03 12:35:00,97.28,97.35,97.23,97.27,27241.0,61.956,62.0006,61.9242,61.9497,27241.0
2016-10-03 12:40:00,97.27,97.42,97.26,97.4,28098.0,61.9497,62.0452,61.9433,62.0325,28098.0
2016-10-03 12:45:00,97.4,97.46,97.39,97.4,25402.0,62.0325,62.0707,62.0261,62.0325,25402.0
2016-10-03 12:50:00,97.41,97.41,97.34,97.37,19111.0,62.0388,62.0388,61.9943,62.0134,19111.0
2016-10-03 12:55:00,97.36,97.56,97.36,97.55,28956.0,62.007,62.1344,62.007,62.128,28956.0
2016-10-03 13:00:00,97.59,97.6,97.42,97.43,38302.0,62.1535,62.1599,62.0452,62.0516,38302.0
2016-10-03 13:05:00,97.44,97.48,97.39,97.45,26245.0,62.0579,62.0834,62.0261,62.0643,26245.0
2016-10-03 13:10:00,97.45,97.47,97.36,97.46,55278.0,62.0643,62.0771,62.007,62.0707,55278.0
2016-10-03 13:15:00,97.46,97.47,97.35,97.37,32611.0,62.0707,62.0771,62.0006,62.0134,32611.0
2016-10-03 13:20:00,97.37,97.44,97.37,97.42,33944.0,62.0134,62.0579,62.0134,62.0452,33944.0
2016-10-03 13:25:00,97.4,97.42,97.36,97.37,14881.0,62.0325,62.0452,62.007,62.0134,14881.0
2016-10-03 13:30:00,97.37,97.53,97.36,97.53,37561.0,62.0134,62.1153,62.007,62.1153,37561.0
2016-10-03 13:35:00,97.53,97.54,97.44,97.45,30219.0,62.1153,62.1216,62.0579,62.0643,30219.0
2016-10-03 13:40:00,97.45,97.45,97.3,97.32,32816.0,62.0643,62.0643,61.9688,61.9815,32816.0
2016-10-03 13:45:00,97.32,97.43,97.31,97.35,40993.0,61.9815,62.0516,61.9752,62.0006,40993.0
2016-10-03 13:50:00,97.36,97.37,97.32,97.37,30998.0,62.007,62.0134,61.9815,62.0134,30998.0
2016-10-03 13:55:00,97.38,97.45,97.36,97.43,35096.0,62.0197,62.0643,62.007,62.0516,35096.0
2016-10-03 14:00:00,97.43,97.51,97.42,97.48,33785.0,62.0516,62.1025,62.0452,62.0834,33785.0
2016-10-03 14:05:00,97.48,97.5,97.42,97.43,29133.0,62.0834,62.0962,62.0452,62.0516,29133.0
2016-10-03 14:10:00,97.44,97.44,97.36,97.36,24765.0,62.0579,62.0579,62.007,62.007,24765.0
2016-10-03 14:15:00,97.36,97.37,97.28,97.28,29964.0,62.007,62.0134,61.956,61.956,29964.0
2016-10-03 14:20:00,97.28,97.3,97.27,97.28,16561.0,61.956,61.9688,61.9497,61.956,16561.0
2016-10-03 14:25:00,97.28,97.37,97.27,97.28,55900.0,61.956,62.0134,61.9497,61.956,55900.0
2016-10-03 14:30:00,97.28,97.33,97.22,97.31,58338.0,61.956,61.9879,61.9178,61.9752,58338.0
2016-10-03 14:35:00,97.31,97.31,97.21,97.23,39640.0,61.9752,61.9752,61.9115,61.9242,39640.0
2016-10-03 14:40:00,97.23,97.28,97.19,97.19,36808.0,61.9242,61.956,61.8987,61.8987,36808.0
2016-10-03 14:45:00,97.19,97.22,97.14,97.21,58355.0,61.8987,61.9178,61.8669,61.9115,58355.0
2016-10-03 14:50:00,97.2,97.24,97.19,97.21,32577.0,61.9051,61.9306,61.8987,61.9115,32577.0
2016-10-03 14:55:00,97.21,97.27,97.21,97.26,47167.0,61.9115,61.9497,61.9115,61.9433,47167.0
2016-10-03 15:00:00,97.26,97.26,97.18,97.19,42621.0,61.9433,61.9433,61.8924,61.8987,42621.0
2016-10-03 15:05:00,97.19,97.24,97.18,97.22,34156.0,61.8987,61.9306,61.8924,61.9178,34156.0
2016-10-03 15:10:00,97.22,97.27,97.19,97.27,44608.0,61.9178,61.9497,61.8987,61.9497,44608.0
2016-10-03 15:15:00,97.26,97.27,97.24,97.25,39830.0,61.9433,61.9497,61.9306,61.9369,39830.0
2016-10-03 15:20:00,97.25,97.28,97.21,97.22,49475.0,61.9369,61.956,61.9115,61.9178,49475.0
2016-10-03 15:25:00,97.22,97.3,97.21,97.22,49152.0,61.9178,61.9688,61.9115,61.9178,49152.0
2016-10-03 15:30:00,97.23,97.34,97.22,97.34,102001.0,61.9242,61.9943,61.9178,61.9943,102001.0
2016-10-03 15:35:00,97.34,97.49,97.34,97.46,80621.0,61.9943,62.0898,61.9943,62.0707,80621.0
2016-10-03 15:40:00,97.46,97.55,97.43,97.43,99643.0,62.0707,62.128,62.0516,62.0516,99643.0
2016-10-03 15:45:00,97.44,97.48,97.38,97.4,103819.0,62.0579,62.0834,62.0197,62.0325,103819.0
2016-10-03 15:50:00,97.39,97.45,97.38,97.39,105352.0,62.0261,62.0643,62.0197,62.0261,105352.0
2016-10-03 15:55:00,97.39,97.44,97.33,97.37,194428.0,62.0261,62.0579,61.9879,62.0134,194428.0
2016-10-04 09:30:00,97.21,97.39,97.05,97.29,111260.0,61.9115,62.0261,61.8096,61.9624,111260.0
2016-10-04 09:35:00,97.26,97.29,97.15,97.2,18142.0,61.9433,61.9624,61.8733,61.9051,18142.0
2016-10-04 09:40:00,97.18,97.31,97.12,97.25,61379.0,61.8924,61.9752,61.8541,61.9369,61379.0
2016-10-04 09:45:00,97.28,97.38,97.16,97.36,51782.0,61.956,62.0197,61.8796,62.007,51782.0
2016-10-04 09:50:00,97.36,97.4,97.25,97.38,34696.0,62.007,62.0325,61.9369,62.0197,34696.0
2016-10-04 09:55:00,97.38,97.62,97.38,97.62,75613.0,62.0197,62.1726,62.0197,62.1726,75613.0
2016-10-04 10:00:00,97.62,97.63,97.37,97.4,43452.0,62.1726,62.179,62.0134,62.0325,43452.0
2016-10-04 10:05:00,97.41,97.61,97.41,97.52,26178.0,62.0388,62.1662,62.0388,62.1089,26178.0
2016-10-04 10:10:00,97.52,97.52,97.28,97.35,27037.0,62.1089,62.1089,61.956,62.0006,27037.0
2016-10-04 10:15:00,97.34,97.36,97.17,97.25,40422.0,61.9943,62.007,61.886,61.9369,40422.0
2016-10-04 10:20:00,97.24,97.25,97.14,97.14,39079.0,61.9306,61.9369,61.8669,61.8669,39079.0
2016-10-04 10:25:00,97.15,97.17,97.02,97.1,35216.0,61.8733,61.886,61.7905,61.8414,35216.0
2016-10-04 10:30:00,97.1,97.28,97.1,97.25,24234.0,61.8414,61.956,61.8414,61.9369,24234.0
2016-10-04 10:35:00,97.25,97.34,97.17,97.29,48304.0,61.9369,61.9943,61.886,61.9624,48304.0
2016-10-04 10:40:00,97.27,97.39,97.27,97.37,29128.0,61.9497,62.0261,61.9497,62.0134,29128.0
2016-10-04 10:45:00,97.39,97.4,97.26,97.28,48447.0,62.0261,62.0325,61.9433,61.956,48447.0
2016-10-04 10:50:00,97.27,97.31,97.24,97.24,33744.0,61.9497,61.9752,61.9306,61.9306,33744.0
2016-10-04 10:55:00,97.24,97.24,97.16,97.22,26277.0,61.9306,61.9306,61.8796,61.9178,26277.0
2016-10-04 11:00:00,97.23,97.23,97.1,97.12,52051.0,61.9242,61.9242,61.8414,61.8541,52051.0
2016-10-04 11:05:00,97.11,97.2,97.08,97.13,70318.0,61.8478,61.9051,61.8287,61.8605,70318.0
2016-10-04 11:10:00,97.12,97.17,97.08,97.15,49212.0,61.8541,61.886,61.8287,61.8733,49212.0
2016-10-04 11:15:00,97.15,97.15,97.03,97.11,33079.0,61.8733,61.8733,61.7968,61.8478,33079.0
2016-10-04 11:20:00,97.1,97.39,97.08,97.36,29175.0,61.8414,62.0261,61.8287,62.007,29175.0
2016-10-04 11:25:00,97.34,97.39,97.28,97.36,40846.0,61.9943,62.0261,61.956,62.007,40846.0
2016-10-04 11:30:00,97.38,97.39,97.21,97.39,31575.0,62.0197,62.0261,61.9115,62.0261,31575.0
2016-10-04 11:35:00,97.41,97.5,97.17,97.18,52768.0,62.0388,62.0962,61.886,61.8924,52768.0
2016-10-04 11:40:00,97.2,97.45,97.2,97.33,96016.0,61.9051,62.0643,61.9051,61.9879,96016.0
2016-10-04 11:45:00,97.34,97.36,97.08,97.17,46591.0,61.9943,62.007,61.8287,61.886,46591.0
2016-10-04 11:50:00,97.13,97.17,97.02,97.04,40914.0,61.8605,61.886,61.7905,61.8032,40914.0
2016-10-04 11:55:00,97.05,97.11,97.02,97.09,24283.0,61.8096,61.8478,61.7905,61.835,24283.0
2016-10-04 12:00:00,97.08,97.08,96.99,97.05,51200.0,61.8287,61.8287,61.7714,61.8096,51200.0
2016-10-04 12:05:00,97.05,97.08,96.86,96.89,55967.0,61.8096,61.8287,61.6886,61.7077,55967.0
2016-10-04 12:10:00,96.88,96.95,96.85,96.93,20604.0,61.7013,61.7459,61.6822,61.7331,20604.0
2016-10-04 12:15:00,96.95,97.24,96.95,97.13,25436.0,61.7459,61.9306,61.7459,61.8605,25436.0
2016-10-04 12:20:00,97.14,97.15,97.09,97.15,18479.0,61.8669,61.8733,61.835,61.8733,18479.0
2016-10-04 12:25:00,97.14,97.24,97.11,97.17,9976.0,61.8669,61.9306,61.8478,61.886,9976.0
2016-10-04 12:30:00,97.18,97.21,97.09,97.18,18815.0,61.8924,61.9115,61.835,61.8924,18815.0
2016-10-04 12:35:00,97.17,97.37,97.16,97.34,23424.0,61.886,62.0134,61.8796,61.9943,23424.0
2016-10-04 12:40:00,97.34,97.4,97.28,97.29,17784.0,61.9943,62.0325,61.956,61.9624,17784.0
2016-10-04 12:45:00,97.29,97.37,97.08,97.09,36928.0,61.9624,62.0134,61.8287,61.835,36928.0
2016-10-04 12:50:00,97.12,97.13,97.03,97.09,13339.0,61.8541,61.8605,61.7968,61.835,13339.0
2016-10-04 12:55:00,97.08,97.17,97.07,97.14,20483.0,61.8287,61.886,61.8223,61.8669,20483.0
2016-10-04 13:00:00,97.13,97.15,97.05,97.08,23221.0,61.8605,61.8733,61.8096,61.8287,23221.0
2016-10-04 13:05:00,97.09,97.14,97.01,97.05,23550.0,61.835,61.8669,61.7841,61.8096,23550.0
2016-10-04 13:10:00,97.05,97.11,97.02,97.04,12257.0,61.8096,61.8478,61.7905,61.8032,12257.0
2016-10-04 13:15:00,97.03,97.08,97.02,97.07,19138.0,61.7968,61.8287,61.7905,61.8223,19138.0
2016-10-04 13:20:00,97.06,97.06,96.96,96.96,41468.0,61.8159,61.8159,61.7522,61.7522,41468.0
2016-10-04 13:25:00,96.96,96.96,96.88,96.9,22494.0,61.7522,61.7522,61.7013,61.714,22494.0
2016-10-04 13:30:00,96.93,97.0,96.87,96.96,21618.0,61.7331,61.7777,61.6949,61.7522,21618.0
2016-10-04 13:35:00,96.98,97.1,96.96,97.05,13530.0,61.765,61.8414,61.7522,61.8096,13530.0
2016-10-04 13:40:00,97.04,97.08,96.99,96.99,14458.0,61.8032,61.8287,61.7714,61.7714,14458.0
2016-10-04 13:45:00,96.98,97.07,96.98,97.03,15398.0,61.765,61.8223,61.765,61.7968,15398.0
2016-10-04 13:50:00,97.06,97.06,96.93,96.95,104163.0,61.8159,61.8159,61.7331,61.7459,104163.0
2016-10-04 13:55:00,96.95,96.96,96.8,96.81,31734.0,61.7459,61.7522,61.6503,61.6567,31734.0
2016-10-04 14:00:00,96.8,96.85,96.78,96.78,58225.0,61.6503,61.6822,61.6376,61.6376,58225.0
2016-10-04 14:05:00,96.79,96.81,96.71,96.71,35108.0,61.644,61.6567,61.593,61.593,35108.0
2016-10-04 14:10:00,96.71,96.71,96.61,96.62,31662.0,61.593,61.593,61.5293,61.5357,31662.0
2016-10-04 14:15:00,96.63,96.63,96.53,96.54,58681.0,61.5421,61.5421,61.4784,61.4848,58681.0
2016-10-04 14:20:00,96.53,96.56,96.33,96.45,66491.0,61.4784,61.4975,61.351,61.4274,66491.0
2016-10-04 14:25:00,96.44,96.48,96.36,96.44,37312.0,61.4211,61.4465,61.3701,61.4211,37312.0
2016-10-04 14:30:00,96.43,96.43,96.36,96.39,63903.0,61.4147,61.4147,61.3701,61.3892,63903.0
2016-10-04 14:35:00,96.38,96.38,96.3,96.34,34305.0,61.3829,61.3829,61.3319,61.3574,34305.0
2016-10-04 14:40:00,96.33,96.39,96.28,96.32,35185.0,61.351,61.3892,61.3192,61.3446,35185.0
2016-10-04 14:45:00,96.31,96.31,96.2,96.23,42581.0,61.3383,61.3383,61.2682,61.2873,42581.0
2016-10-04 14:50:00,96.22,96.26,96.17,96.22,35658.0,61.281,61.3064,61.2491,61.281,35658.0
2016-10-04 14:55:00,96.23,96.24,96.11,96.13,118679.0,61.2873,61.2937,61.2109,61.2236,118679.0
2016-10-04 15:00:00,96.12,96.19,96.1,96.18,60563.0,61.2173,61.2618,61.2045,61.2555,60563.0
2016-10-04 15:05:00,96.18,96.24,96.14,96.15,46994.0,61.2555,61.2937,61.23,61.2364,46994.0
2016-10-04 15:10:00,96.15,96.19,96.14,96.19,44364.0,61.2364,61.2618,61.23,61.2618,44364.0
2016-10-04 15:15:00,96.19,96.23,96.15,96.17,43164.0,61.2618,61.2873,61.2364,61.2491,43164.0
2016-10-04 15:20:00,96.17,96.27,96.16,96.22,42252.0,61.2491,61.3128,61.2427,61.281,42252.0
2016-10-04 15:25:00,96.21,96.22,96.16,96.2,77410.0,61.2746,61.281,61.2427,61.2682,77410.0
2016-10-04 15:30:00,96.2,96.21,96.11,96.11,125342.0,61.2682,61.2746,61.2109,61.2109,125342.0
2016-10-04 15:35:00,96.11,96.29,96.06,96.29,163579.0,61.2109,61.3255,61.179,61.3255,163579.0
2016-10-04 15:40:00,96.3,96.43,96.28,96.34,88532.0,61.3319,61.4147,61.3192,61.3574,88532.0
2016-10-04 15:45:00,96.33,96.35,96.2,96.2,137621.0,61.351,61.3637,61.2682,61.2682,137621.0
2016-10-04 15:50:00,96.2,96.22,96.18,96.2,153245.0,61.2682,61.281,61.2555,61.2682,153245.0
2016-10-04 15:55:00,96.2,96.24,96.1,96.11,516568.0,61.2682,61.2937,61.2045,61.2109,516568.0
2016-10-05 09:30:00,96.3,96.46,96.11,96.35,118137.0,61.3319,61.4338,61.2109,61.3637,118137.0
2016-10-05 09:35:00,96.35,96.38,96.07,96.22,42620.0,61.3637,61.3829,61.1854,61.281,42620.0
2016-10-05 09:40:00,96.22,96.43,96.22,96.23,76939.0,61.281,61.4147,61.281,61.2873,76939.0
2016-10-05 09:45:00,96.21,96.24,96.12,96.14,51470.0,61.2746,61.2937,61.2173,61.23,51470.0
2016-10-05 09:50:00,96.16,96.31,96.1,96.27,40495.0,61.2427,61.3383,61.2045,61.3128,40495.0
2016-10-05 09:55:00,96.25,96.29,96.19,96.27,32113.0,61.3001,61.3255,61.2618,61.3128,32113.0
2016-10-05 10:00:00,96.28,96.28,96.02,96.12,37348.0,61.3192,61.3192,61.1536,61.2173,37348.0
2016-10-05 10:05:00,96.14,96.15,95.93,95.94,112665.0,61.23,61.2364,61.0963,61.1026,112665.0
2016-10-05 10:10:00,95.94,95.99,95.78,95.82,44540.0,61.1026,61.1345,61.0007,61.0262,44540.0
2016-10-05 10:15:00,95.81,95.86,95.63,95.7,84201.0,61.0198,61.0517,60.9052,60.9498,84201.0
2016-10-05 10:20:00,95.69,95.79,95.68,95.79,52273.0,60.9434,61.0071,60.937,61.0071,52273.0
2016-10-05 10:25:00,95.78,95.85,95.69,95.7,45902.0,61.0007,61.0453,60.9434,60.9498,45902.0
2016-10-05 10:30:00,95.71,95.71,95.45,95.48,56713.0,60.9561,60.9561,60.7906,60.8097,56713.0
2016-10-05 10:35:00,95.48,95.73,95.47,95.67,75714.0,60.8097,60.9689,60.8033,60.9307,75714.0
2016-10-05 10:40:00,95.65,95.74,95.51,95.65,71015.0,60.9179,60.9752,60.8288,60.9179,71015.0
2016-10-05 10:45:00,95.64,95.64,95.37,95.42,75451.0,60.9116,60.9116,60.7396,60.7714,75451.0
2016-10-05 10:50:00,95.43,95.53,95.4,95.42,77748.0,60.7778,60.8415,60.7587,60.7714,77748.0
2016-10-05 10:55:00,95.42,95.49,95.4,95.48,83178.0,60.7714,60.816,60.7587,60.8097,83178.0
2016-10-05 11:00:00,95.47,95.61,95.47,95.61,49064.0,60.8033,60.8925,60.8033,60.8925,49064.0
2016-10-05 11:05:00,95.61,95.66,95.55,95.64,46402.0,60.8925,60.9243,60.8542,60.9116,46402.0
2016-10-05 11:10:00,95.64,95.65,95.57,95.59,26085.0,60.9116,60.9179,60.867,60.8797,26085.0
2016-10-05 11:15:00,95.59,95.61,95.5,95.59,28481.0,60.8797,60.8925,60.8224,60.8797,28481.0
2016-10-05 11:20:00,95.6,95.67,95.57,95.65,26746.0,60.8861,60.9307,60.867,60.9179,26746.0
2016-10-05 11:25:00,95.64,95.65,95.55,95.61,24872.0,60.9116,60.9179,60.8542,60.8925,24872.0
2016-10-05 11:30:00,95.62,95.65,95.51,95.55,29708.0,60.8988,60.9179,60.8288,60.8542,29708.0
2016-10-05 11:35:00,95.55,95.6,95.5,95.54,43339.0,60.8542,60.8861,60.8224,60.8479,43339.0
2016-10-05 11:40:00,95.53,95.68,95.53,95.66,37869.0,60.8415,60.937,60.8415,60.9243,37869.0
2016-10-05 11:45:00,95.65,95.73,95.5,95.57,35260.0,60.9179,60.9689,60.8224,60.867,35260.0
2016-10-05 11:50:00,95.57,95.64,95.52,95.56,35561.0,60.867,60.9116,60.8351,60.8606,35561.0
2016-10-05 11:55:00,95.58,95.6,95.5,95.59,20793.0,60.8733,60.8861,60.8224,60.8797,20793.0
2016-10-05 12:00:00,95.6,95.65,95.57,95.6,30389.0,60.8861,60.9179,60.867,60.8861,30389.0
2016-10-05 12:05:00,95.61,95.7,95.53,95.58,45189.0,60.8925,60.9498,60.8415,60.8733,45189.0
2016-10-05 12:10:00,95.58,95.67,95.57,95.61,31261.0,60.8733,60.9307,60.867,60.8925,31261.0
2016-10-05 12:15:00,95.61,95.62,95.52,95.54,29021.0,60.8925,60.8988,60.8351,60.8479,29021.0
2016-10-05 12:20:00,95.54,95.6,95.53,95.59,22990.0,60.8479,60.8861,60.8415,60.8797,22990.0
2016-10-05 12:25:00,95.58,95.58,95.54,95.54,16872.0,60.8733,60.8733,60.8479,60.8479,16872.0
2016-10-05 12:30:00,95.54,95.6,95.54,95.56,27384.0,60.8479,60.8861,60.8479,60.8606,27384.0
2016-10-05 12:35:00,95.56,95.57,95.5,95.54,16481.0,60.8606,60.867,60.8224,60.8479,16481.0
2016-10-05 12:40:00,95.54,95.55,95.5,95.51,23968.0,60.8479,60.8542,60.8224,60.8288,23968.0
2016-10-05 12:45:00,95.51,95.59,95.5,95.59,57475.0,60.8288,60.8797,60.8224,60.8797,57475.0
2016-10-05 12:50:00,95.58,95.63,95.58,95.58,35428.0,60.8733,60.9052,60.8733,60.8733,35428.0
2016-10-05 12:55:00,95.6,95.66,95.58,95.65,21681.0,60.8861,60.9243,60.8733,60.9179,21681.0
2016-10-05 13:00:00,95.65,95.82,95.65,95.81,44767.0,60.9179,61.0262,60.9179,61.0198,44767.0
2016-10-05 13:05:00,95.81,95.85,95.8,95.8,23737.0,61.0198,61.0453,61.0135,61.0135,23737.0
2016-10-05 13:10:00,95.79,95.81,95.72,95.72,24241.0,61.0071,61.0198,60.9625,60.9625,24241.0
2016-10-05 13:15:00,95.71,95.73,95.7,95.7,22935.0,60.9561,60.9689,60.9498,60.9498,22935.0
2016-10-05 13:20:00,95.71,95.74,95.69,95.7,26738.0,60.9561,60.9752,60.9434,60.9498,26738.0
2016-10-05 13:25:00,95.7,95.7,95.62,95.62,17074.0,60.9498,60.9498,60.8988,60.8988,17074.0
2016-10-05 13:30:00,95.63,95.63,95.54,95.54,41082.0,60.9052,60.9052,60.8479,60.8479,41082.0
2016-10-05 13:35:00,95.54,95.6,95.52,95.56,22171.0,60.8479,60.8861,60.8351,60.8606,22171.0
2016-10-05 13:40:00,95.55,95.7,95.55,95.67,18883.0,60.8542,60.9498,60.8542,60.9307,18883.0
2016-10-05 13:45:00,95.67,95.85,95.65,95.85,52987.0,60.9307,61.0453,60.9179,61.0453,52987.0
2016-10-05 13:50:00,95.85,95.9,95.84,95.88,27198.0,61.0453,61.0771,61.0389,61.0644,27198.0
2016-10-05 13:55:00,95.89,95.9,95.82,95.87,28178.0,61.0708,61.0771,61.0262,61.058,28178.0
2016-10-05 14:00:00,95.87,95.87,95.78,95.78,33681.0,61.058,61.058,61.0007,61.0007,33681.0
2016-10-05 14:05:00,95.78,95.82,95.77,95.8,14816.0,61.0007,61.0262,60.9944,61.0135,14816.0
2016-10-05 14:10:00,95.8,95.82,95.75,95.75,25288.0,61.0135,61.0262,60.9816,60.9816,25288.0
2016-10-05 14:15:00,95.75,95.83,95.75,95.8,42017.0,60.9816,61.0326,60.9816,61.0135,42017.0
2016-10-05 14:20:00,95.81,95.86,95.78,95.81,27425.0,61.0198,61.0517,61.0007,61.0198,27425.0
2016-10-05 14:25:00,95.8,95.82,95.77,95.79,18941.0,61.0135,61.0262,60.9944,61.0071,18941.0
2016-10-05 14:30:00,95.79,95.82,95.77,95.78,22468.0,61.0071,61.0262,60.9944,61.0007,22468.0
2016-10-05 14:35:00,95.79,95.79,95.7,95.74,24941.0,61.0071,61.0071,60.9498,60.9752,24941.0
2016-10-05 14:40:00,95.73,95.8,95.71,95.73,23911.0,60.9689,61.0135,60.9561,60.9689,23911.0
2016-10-05 14:45:00,95.74,95.8,95.73,95.79,21603.0,60.9752,61.0135,60.9689,61.0071,21603.0
2016-10-05 14:50:00,95.79,95.8,95.77,95.77,22585.0,61.0071,61.0135,60.9944,60.9944,22585.0
2016-10-05 14:55:00,95.77,95.78,95.72,95.77,22901.0,60.9944,61.0007,60.9625,60.9944,22901.0
2016-10-05 15:00:00,95.76,95.81,95.75,95.78,35008.0,60.988,61.0198,60.9816,61.0007,35008.0
2016-10-05 15:05:00,95.79,95.9,95.77,95.86,32741.0,61.0071,61.0771,60.9944,61.0517,32741.0
2016-10-05 15:10:00,95.86,95.86,95.7,95.71,38457.0,61.0517,61.0517,60.9498,60.9561,38457.0
2016-10-05 15:15:00,95.7,95.71,95.6,95.63,41610.0,60.9498,60.9561,60.8861,60.9052,41610.0
2016-10-05 15:20:00,95.63,95.68,95.53,95.53,53282.0,60.9052,60.937,60.8415,60.8415,53282.0
2016-10-05 15:25:00,95.53,95.57,95.5,95.53,35781.0,60.8415,60.867,60.8224,60.8415,35781.0
2016-10-05 15:30:00,95.53,95.69,95.52,95.69,55340.0,60.8415,60.9434,60.8351,60.9434,55340.0
2016-10-05 15:35:00,95.7,95.7,95.56,95.6,70542.0,60.9498,60.9498,60.8606,60.8861,70542.0
2016-10-05 15:40:00,95.6,95.69,95.57,95.67,62256.0,60.8861,60.9434,60.867,60.9307,62256.0
2016-10-05 15:45:00,95.66,95.66,95.51,95.53,122670.0,60.9243,60.9243,60.8288,60.8415,122670.0
2016-10-05 15:50:00,95.52,95.62,95.52,95.59,95567.0,60.8351,60.8988,60.8351,60.8797,95567.0
2016-10-05 15:55:00,95.59,95.71,95.58,95.67,223951.0,60.8797,60.9561,60.8733,60.9307,223951.0
2016-10-06 09:30:00,95.23,95.59,95.0,95.17,261103.0,60.6504,60.8797,60.504,60.6122,261103.0
2016-10-06 09:35:00,95.12,95.34,95.1,95.25,83127.0,60.5804,60.7205,60.5676,60.6632,83127.0
2016-10-06 09:40:00,95.23,95.3,95.12,95.26,43470.0,60.6504,60.695,60.5804,60.6695,43470.0
2016-10-06 09:45:00,95.25,95.29,95.18,95.24,69129.0,60.6632,60.6886,60.6186,60.6568,69129.0
2016-10-06 09:50:00,95.23,95.5,95.18,95.49,91096.0,60.6504,60.8224,60.6186,60.816,91096.0
2016-10-06 09:55:00,95.49,95.6,95.47,95.58,70597.0,60.816,60.8861,60.8033,60.8733,70597.0
2016-10-06 10:00:00,95.59,95.9,95.58,95.84,62030.0,60.8797,61.0771,60.8733,61.0389,62030.0
2016-10-06 10:05:00,95.83,95.83,95.61,95.65,24431.0,61.0326,61.0326,60.8925,60.9179,24431.0
2016-10-06 10:10:00,95.63,95.63,95.46,95.5,26412.0,60.9052,60.9052,60.7969,60.8224,26412.0
2016-10-06 10:15:00,95.51,95.55,95.49,95.55,14998.0,60.8288,60.8542,60.816,60.8542,14998.0
2016-10-06 10:20:00,95.55,95.57,95.48,95.5,92967.0,60.8542,60.867,60.8097,60.8224,92967.0
2016-10-06 10:25:00,95.5,95.58,95.5,95.54,40168.0,60.8224,60.8733,60.8224,60.8479,40168.0
2016-10-06 10:30:00,95.54,95.7,95.51,95.68,28459.0,60.8479,60.9498,60.8288,60.937,28459.0
2016-10-06 10:35:00,95.66,95.73,95.65,95.71,19284.0,60.9243,60.9689,60.9179,60.9561,19284.0
2016-10-06 10:40:00,95.72,95.72,95.6,95.63,20286.0,60.9625,60.9625,60.8861,60.9052,20286.0
2016-10-06 10:45:00,95.64,95.67,95.5,95.52,37887.0,60.9116,60.9307,60.8224,60.8351,37887.0
2016-10-06 10:50:00,95.54,95.57,95.51,95.54,16052.0,60.8479,60.867,60.8288,60.8479,16052.0
2016-10-06 10:55:00,95.53,95.61,95.52,95.58,17741.0,60.8415,60.8925,60.8351,60.8733,17741.0
2016-10-06 11:00:00,95.57,95.57,95.45,95.54,29249.0,60.867,60.867,60.7906,60.8479,29249.0
2016-10-06 11:05:00,95.54,95.57,95.43,95.52,24226.0,60.8479,60.867,60.7778,60.8351,24226.0
2016-10-06 11:10:00,95.52,95.62,95.5,95.59,27527.0,60.8351,60.8988,60.8224,60.8797,27527.0
2016-10-06 11:15:00,95.59,95.65,95.52,95.63,23510.0,60.8797,60.9179,60.8351,60.9052,23510.0
2016-10-06 11:20:00,95.63,95.68,95.61,95.66,29886.0,60.9052,60.937,60.8925,60.9243,29886.0
2016-10-06 11:25:00,95.67,95.71,95.64,95.7,30273.0,60.9307,60.9561,60.9116,60.9498,30273.0
2016-10-06 11:30:00,95.71,95.73,95.61,95.64,33396.0,60.9561,60.9689,60.8925,60.9116,33396.0
2016-10-06 11:35:00,95.63,95.66,95.61,95.65,18889.0,60.9052,60.9243,60.8925,60.9179,18889.0
2016-10-06 11:40:00,95.65,95.66,95.55,95.64,18267.0,60.9179,60.9243,60.8542,60.9116,18267.0
2016-10-06 11:45:00,95.64,95.9,95.63,95.79,16683.0,60.9116,61.0771,60.9052,61.0071,16683.0
2016-10-06 11:50:00,95.79,95.93,95.79,95.92,24732.0,61.0071,61.0963,61.0071,61.0899,24732.0
2016-10-06 11:55:00,95.93,95.94,95.88,95.88,24057.0,61.0963,61.1026,61.0644,61.0644,24057.0
2016-10-06 12:00:00,95.9,95.96,95.85,95.89,21206.0,61.0771,61.1154,61.0453,61.0708,21206.0
2016-10-06 12:05:00,95.89,96.04,95.89,95.91,54479.0,61.0708,61.1663,61.0708,61.0835,54479.0
2016-10-06 12:10:00,95.9,95.92,95.82,95.85,13886.0,61.0771,61.0899,61.0262,61.0453,13886.0
2016-10-06 12:15:00,95.85,95.93,95.84,95.9,21644.0,61.0453,61.0963,61.0389,61.0771,21644.0
2016-10-06 12:20:00,95.91,95.92,95.87,95.89,15347.0,61.0835,61.0899,61.058,61.0708,15347.0
2016-10-06 12:25:00,95.88,95.98,95.87,95.94,25750.0,61.0644,61.1281,61.058,61.1026,25750.0
2016-10-06 12:30:00,95.93,95.98,95.9,95.92,15265.0,61.0963,61.1281,61.0771,61.0899,15265.0
2016-10-06 12:35:00,95.92,95.92,95.79,95.8,20110.0,61.0899,61.0899,61.0071,61.0135,20110.0
2016-10-06 12:40:00,95.81,95.88,95.8,95.81,17227.0,61.0198,61.0644,61.0135,61.0198,17227.0
2016-10-06 12:45:00,95.82,95.88,95.82,95.87,7281.0,61.0262,61.0644,61.0262,61.058,7281.0
2016-10-06 12:50:00,95.87,95.94,95.86,95.92,11444.0,61.058,61.1026,61.0517,61.0899,11444.0
2016-10-06 12:55:00,95.91,95.91,95.8,95.8,13972.0,61.0835,61.0835,61.0135,61.0135,13972.0
2016-10-06 13:00:00,95.82,95.84,95.82,95.83,11039.0,61.0262,61.0389,61.0262,61.0326,11039.0
2016-10-06 13:05:00,95.82,95.89,95.81,95.84,11336.0,61.0262,61.0708,61.0198,61.0389,11336.0
2016-10-06 13:10:00,95.83,95.86,95.8,95.85,11272.0,61.0326,61.0517,61.0135,61.0453,11272.0
2016-10-06 13:15:00,95.85,95.89,95.8,95.8,22273.0,61.0453,61.0708,61.0135,61.0135,22273.0
2016-10-06 13:20:00,95.8,95.83,95.78,95.8,13895.0,61.0135,61.0326,61.0007,61.0135,13895.0
2016-10-06 13:25:00,95.79,95.79,95.7,95.75,20399.0,61.0071,61.0071,60.9498,60.9816,20399.0
2016-10-06 13:30:00,95.76,95.87,95.76,95.84,8274.0,60.988,61.058,60.988,61.0389,8274.0
2016-10-06 13:35:00,95.83,95.86,95.81,95.81,10194.0,61.0326,61.0517,61.0198,61.0198,10194.0
2016-10-06 13:40:00,95.82,95.88,95.81,95.88,14584.0,61.0262,61.0644,61.0198,61.0644,14584.0
2016-10-06 13:45:00,95.89,95.9,95.83,95.86,13394.0,61.0708,61.0771,61.0326,61.0517,13394.0
2016-10-06 13:50:00,95.86,95.86,95.79,95.81,13990.0,61.0517,61.0517,61.0071,61.0198,13990.0
2016-10-06 13:55:00,95.82,95.84,95.77,95.79,17268.0,61.0262,61.0389,60.9944,61.0071,17268.0
2016-10-06 14:00:00,95.79,95.82,95.75,95.75,15552.0,61.0071,61.0262,60.9816,60.9816,15552.0
2016-10-06 14:05:00,95.76,95.81,95.76,95.78,18504.0,60.988,61.0198,60.988,61.0007,18504.0
2016-10-06 14:10:00,95.79,95.79,95.73,95.74,9206.0,61.0071,61.0071,60.9689,60.9752,9206.0
2016-10-06 14:15:00,95.74,95.75,95.66,95.67,29730.0,60.9752,60.9816,60.9243,60.9307,29730.0
2016-10-06 14:20:00,95.68,95.74,95.67,95.71,30587.0,60.937,60.9752,60.9307,60.9561,30587.0
2016-10-06 14:25:00,95.71,95.81,95.69,95.79,14977.0,60.9561,61.0198,60.9434,61.0071,14977.0
2016-10-06 14:30:00,95.8,95.8,95.75,95.76,10119.0,61.0135,61.0135,60.9816,60.988,10119.0
2016-10-06 14:35:00,95.76,95.76,95.69,95.72,13812.0,60.988,60.988,60.9434,60.9625,13812.0
2016-10-06 14:40:00,95.72,95.75,95.71,95.73,17011.0,60.9625,60.9816,60.9561,60.9689,17011.0
2016-10-06 14:45:00,95.73,95.75,95.69,95.72,15889.0,60.9689,60.9816,60.9434,60.9625,15889.0
2016-10-06 14:50:00,95.71,95.74,95.69,95.72,14505.0,60.9561,60.9752,60.9434,60.9625,14505.0
2016-10-06 14:55:00,95.72,95.74,95.69,95.7,16170.0,60.9625,60.9752,60.9434,60.9498,16170.0
2016-10-06 15:00:00,95.71,95.76,95.71,95.75,14936.0,60.9561,60.988,60.9561,60.9816,14936.0
2016-10-06 15:05:00,95.75,95.77,95.71,95.74,22205.0,60.9816,60.9944,60.9561,60.9752,22205.0
2016-10-06 15:10:00,95.74,95.75,95.69,95.7,20487.0,60.9752,60.9816,60.9434,60.9498,20487.0
2016-10-06 15:15:00,95.7,95.7,95.56,95.58,46647.0,60.9498,60.9498,60.8606,60.8733,46647.0
2016-10-06 15:20:00,95.57,95.6,95.55,95.6,33149.0,60.867,60.8861,60.8542,60.8861,33149.0
2016-10-06 15:25:00,95.6,95.6,95.53,95.53,23586.0,60.8861,60.8861,60.8415,60.8415,23586.0
2016-10-06 15:30:00,95.52,95.63,95.49,95.63,51330.0,60.8351,60.9052,60.816,60.9052,51330.0
2016-10-06 15:35:00,95.64,95.66,95.61,95.64,35369.0,60.9116,60.9243,60.8925,60.9116,35369.0
2016-10-06 15:40:00,95.64,95.73,95.61,95.69,56305.0,60.9116,60.9689,60.8925,60.9434,56305.0
2016-10-06 15:45:00,95.69,95.69,95.6,95.64,47834.0,60.9434,60.9434,60.8861,60.9116,47834.0
2016-10-06 15:50:00,95.63,95.7,95.62,95.69,81849.0,60.9052,60.9498,60.8988,60.9434,81849.0
2016-10-06 15:55:00,95.69,95.69,95.6,95.64,137908.0,60.9434,60.9434,60.8861,60.9116,137908.0
2016-10-07 09:30:00,95.89,96.56,95.88,96.23,185385.0,61.0708,61.4975,61.0644,61.2873,185385.0
2016-10-07 09:35:00,96.22,96.23,95.89,96.05,43629.0,61.281,61.2873,61.0708,61.1727,43629.0
2016-10-07 09:40:00,96.02,96.1,95.91,96.01,46980.0,61.1536,61.2045,61.0835,61.1472,46980.0
2016-10-07 09:45:00,96.03,96.12,95.89,95.89,71699.0,61.1599,61.2173,61.0708,61.0708,71699.0
2016-10-07 09:50:00,95.81,96.12,95.81,96.06,31598.0,61.0198,61.2173,61.0198,61.179,31598.0
2016-10-07 09:55:00,96.03,96.05,95.93,96.05,34396.0,61.1599,61.1727,61.0963,61.1727,34396.0
2016-10-07 10:00:00,96.03,96.21,96.01,96.18,48946.0,61.1599,61.2746,61.1472,61.2555,48946.0
2016-10-07 10:05:00,96.18,96.2,96.08,96.18,47773.0,61.2555,61.2682,61.1918,61.2555,47773.0
2016-10-07 10:10:00,96.19,96.22,96.11,96.13,43983.0,61.2618,61.281,61.2109,61.2236,43983.0
2016-10-07 10:15:00,96.13,96.15,96.03,96.12,47948.0,61.2236,61.2364,61.1599,61.2173,47948.0
2016-10-07 10:20:00,96.11,96.11,96.01,96.06,38880.0,61.2109,61.2109,61.1472,61.179,38880.0
2016-10-07 10:25:00,96.06,96.09,95.95,95.99,22762.0,61.179,61.1982,61.109,61.1345,22762.0
2016-10-07 10:30:00,95.99,96.05,95.96,96.02,36630.0,61.1345,61.1727,61.1154,61.1536,36630.0
2016-10-07 10:35:00,96.02,96.21,95.99,96.19,40194.0,61.1536,61.2746,61.1345,61.2618,40194.0
2016-10-07 10:40:00,96.19,96.19,96.06,96.07,25902.0,61.2618,61.2618,61.179,61.1854,25902.0
2016-10-07 10:45:00,96.08,96.13,96.06,96.08,26890.0,61.1918,61.2236,61.179,61.1918,26890.0
2016-10-07 10:50:00,96.07,96.13,96.05,96.06,37085.0,61.1854,61.2236,61.1727,61.179,37085.0
2016-10-07 10:55:00,96.06,96.12,96.05,96.06,57447.0,61.179,61.2173,61.1727,61.179,57447.0
2016-10-07 11:00:00,96.06,96.07,95.96,95.99,43766.0,61.179,61.1854,61.1154,61.1345,43766.0
2016-10-07 11:05:00,95.99,96.06,95.96,96.04,21340.0,61.1345,61.179,61.1154,61.1663,21340.0
2016-10-07 11:10:00,96.04,96.09,96.02,96.04,24984.0,61.1663,61.1982,61.1536,61.1663,24984.0
2016-10-07 11:15:00,96.05,96.16,96.02,96.12,37410.0,61.1727,61.2427,61.1536,61.2173,37410.0
2016-10-07 11:20:00,96.12,96.2,96.11,96.13,30569.0,61.2173,61.2682,61.2109,61.2236,30569.0
2016-10-07 11:25:00,96.13,96.2,96.12,96.12,24337.0,61.2236,61.2682,61.2173,61.2173,24337.0
2016-10-07 11:30:00,96.12,96.15,96.1,96.12,66779.0,61.2173,61.2364,61.2045,61.2173,66779.0
2016-10-07 11:35:00,96.12,96.14,95.92,95.98,56713.0,61.2173,61.23,61.0899,61.1281,56713.0
2016-10-07 11:40:00,95.99,95.99,95.95,95.95,44609.0,61.1345,61.1345,61.109,61.109,44609.0
2016-10-07 11:45:00,95.94,95.94,95.73,95.75,23988.0,61.1026,61.1026,60.9689,60.9816,23988.0
2016-10-07 11:50:00,95.76,95.86,95.7,95.81,17233.0,60.988,61.0517,60.9498,61.0198,17233.0
2016-10-07 11:55:00,95.8,95.81,95.73,95.79,17574.0,61.0135,61.0198,60.9689,61.0071,17574.0
2016-10-07 12:00:00,95.77,95.96,95.74,95.76,35984.0,60.9944,61.1154,60.9752,60.988,35984.0
2016-10-07 12:05:00,95.77,95.82,95.71,95.8,18495.0,60.9944,61.0262,60.9561,61.0135,18495.0
2016-10-07 12:10:00,95.8,95.91,95.8,95.88,22187.0,61.0135,61.0835,61.0135,61.0644,22187.0
2016-10-07 12:15:00,95.87,95.88,95.79,95.87,19156.0,61.058,61.0644,61.0071,61.058,19156.0
2016-10-07 12:20:00,95.87,95.93,95.82,95.9,28928.0,61.058,61.0963,61.0262,61.0771,28928.0
2016-10-07 12:25:00,95.89,95.95,95.77,95.95,17447.0,61.0708,61.109,60.9944,61.109,17447.0
2016-10-07 12:30:00,95.94,95.99,95.84,95.93,14491.0,61.1026,61.1345,61.0389,61.0963,14491.0
2016-10-07 12:35:00,95.93,95.95,95.79,95.8,25153.0,61.0963,61.109,61.0071,61.0135,25153.0
2016-10-07 12:40:00,95.81,95.86,95.8,95.81,13273.0,61.0198,61.0517,61.0135,61.0198,13273.0
2016-10-07 12:45:00,95.81,96.02,95.8,95.94,14211.0,61.0198,61.1536,61.0135,61.1026,14211.0
2016-10-07 12:50:00,95.94,95.94,95.81,95.86,17124.0,61.1026,61.1026,61.0198,61.0517,17124.0
2016-10-07 12:55:00,95.86,95.94,95.85,95.93,13989.0,61.0517,61.1026,61.0453,61.0963,13989.0
2016-10-07 13:00:00,95.94,95.94,95.81,95.86,17510.0,61.1026,61.1026,61.0198,61.0517,17510.0
2016-10-07 13:05:00,95.86,95.9,95.85,95.9,14421.0,61.0517,61.0771,61.0453,61.0771,14421.0
2016-10-07 13:10:00,95.9,95.93,95.85,95.86,13191.0,61.0771,61.0963,61.0453,61.0517,13191.0
2016-10-07 13:15:00,95.85,95.91,95.84,95.85,12323.0,61.0453,61.0835,61.0389,61.0453,12323.0
2016-10-07 13:20:00,95.86,95.9,95.81,95.89,18056.0,61.0517,61.0771,61.0198,61.0708,18056.0
2016-10-07 13:25:00,95.9,96.05,95.9,96.01,21461.0,61.0771,61.1727,61.0771,61.1472,21461.0
2016-10-07 13:30:00,96.01,96.05,95.95,96.04,19094.0,61.1472,61.1727,61.109,61.1663,19094.0
2016-10-07 13:35:00,96.05,96.1,96.02,96.09,17164.0,61.1727,61.2045,61.1536,61.1982,17164.0
2016-10-07 13:40:00,96.09,96.13,96.08,96.13,25675.0,61.1982,61.2236,61.1918,61.2236,25675.0
2016-10-07 13:45:00,96.14,96.16,96.09,96.09,16830.0,61.23,61.2427,61.1982,61.1982,16830.0
2016-10-07 13:50:00,96.09,96.12,96.07,96.09,22469.0,61.1982,61.2173,61.1854,61.1982,22469.0
2016-10-07 13:55:00,96.09,96.17,96.09,96.11,12421.0,61.1982,61.2491,61.1982,61.2109,12421.0
2016-10-07 14:00:00,96.12,96.17,96.06,96.06,10959.0,61.2173,61.2491,61.179,61.179,10959.0
2016-10-07 14:05:00,96.07,96.07,96.03,96.04,16656.0,61.1854,61.1854,61.1599,61.1663,16656.0
2016-10-07 14:10:00,96.05,96.18,96.05,96.09,17801.0,61.1727,61.2555,61.1727,61.1982,17801.0
2016-10-07 14:15:00,96.09,96.13,96.04,96.11,13803.0,61.1982,61.2236,61.1663,61.2109,13803.0
2016-10-07 14:20:00,96.11,96.24,96.1,96.17,54380.0,61.2109,61.2937,61.2045,61.2491,54380.0
2016-10-07 14:25:00,96.18,96.21,96.1,96.12,28983.0,61.2555,61.2746,61.2045,61.2173,28983.0
2016-10-07 14:30:00,96.13,96.2,96.13,96.2,11379.0,61.2236,61.2682,61.2236,61.2682,11379.0
2016-10-07 14:35:00,96.2,96.22,96.12,96.18,20358.0,61.2682,61.281,61.2173,61.2555,20358.0
2016-10-07 14:40:00,96.17,96.17,96.1,96.1,9583.0,61.2491,61.2491,61.2045,61.2045,9583.0
2016-10-07 14:45:00,96.11,96.18,96.09,96.12,16422.0,61.2109,61.2555,61.1982,61.2173,16422.0
2016-10-07 14:50:00,96.13,96.13,96.09,96.1,12757.0,61.2236,61.2236,61.1982,61.2045,12757.0
2016-10-07 14:55:00,96.11,96.16,96.09,96.11,21433.0,61.2109,61.2427,61.1982,61.2109,21433.0
2016-10-07 15:00:00,96.12,96.14,96.02,96.03,21951.0,61.2173,61.23,61.1536,61.1599,21951.0
2016-10-07 15:05:00,96.02,96.07,96.01,96.04,30309.0,61.1536,61.1854,61.1472,61.1663,30309.0
2016-10-07 15:10:00,96.04,96.07,95.97,95.97,23475.0,61.1663,61.1854,61.1217,61.1217,23475.0
2016-10-07 15:15:00,95.97,95.99,95.92,95.92,20576.0,61.1217,61.1345,61.0899,61.0899,20576.0
2016-10-07 15:20:00,95.92,95.98,95.92,95.97,21310.0,61.0899,61.1281,61.0899,61.1217,21310.0
2016-10-07 15:25:00,95.97,95.97,95.92,95.96,28589.0,61.1217,61.1217,61.0899,61.1154,28589.0
2016-10-07 15:30:00,95.96,96.01,95.96,95.97,18534.0,61.1154,61.1472,61.1154,61.1217,18534.0
2016-10-07 15:35:00,95.97,96.01,95.97,95.99,50242.0,61.1217,61.1472,61.1217,61.1345,50242.0
2016-10-07 15:40:00,96.0,96.05,95.98,96.04,63071.0,61.1408,61.1727,61.1281,61.1663,63071.0
2016-10-07 15:45:00,96.04,96.06,95.98,95.99,63955.0,61.1663,61.179,61.1281,61.1345,63955.0
2016-10-07 15:50:00,96.0,96.02,95.98,96.0,87708.0,61.1408,61.1536,61.1281,61.1408,87708.0
2016-10-07 15:55:00,96.01,96.15,96.0,96.01,306061.0,61.1472,61.2364,61.1408,61.1472,306061.0
2016-10-10 09:30:00,96.44,96.63,96.2,96.23,131825.0,61.4211,61.5421,61.2682,61.2873,131825.0
2016-10-10 09:35:00,96.26,96.5,96.23,96.3,21139.0,61.3064,61.4593,61.2873,61.3319,21139.0
2016-10-10 09:40:00,96.3,96.44,96.28,96.44,56886.0,61.3319,61.4211,61.3192,61.4211,56886.0
2016-10-10 09:45:00,96.43,96.5,96.35,96.44,49174.0,61.4147,61.4593,61.3637,61.4211,49174.0
2016-10-10 09:50:00,96.43,96.46,96.37,96.41,27539.0,61.4147,61.4338,61.3765,61.402,27539.0
2016-10-10 09:55:00,96.41,96.48,96.41,96.45,31764.0,61.402,61.4465,61.402,61.4274,31764.0
2016-10-10 10:00:00,96.45,96.47,96.31,96.36,14467.0,61.4274,61.4402,61.3383,61.3701,14467.0
2016-10-10 10:05:00,96.36,96.42,96.3,96.42,17162.0,61.3701,61.4083,61.3319,61.4083,17162.0
2016-10-10 10:10:00,96.41,96.44,96.33,96.33,27465.0,61.402,61.4211,61.351,61.351,27465.0
2016-10-10 10:15:00,96.33,96.39,96.31,96.33,13907.0,61.351,61.3892,61.3383,61.351,13907.0
2016-10-10 10:20:00,96.34,96.4,96.31,96.4,13368.0,61.3574,61.3956,61.3383,61.3956,13368.0
2016-10-10 10:25:00,96.4,96.41,96.31,96.4,27941.0,61.3956,61.402,61.3383,61.3956,27941.0
2016-10-10 10:30:00,96.4,96.43,96.31,96.32,16829.0,61.3956,61.4147,61.3383,61.3446,16829.0
2016-10-10 10:35:00,96.33,96.41,96.33,96.38,16519.0,61.351,61.402,61.351,61.3829,16519.0
2016-10-10 10:40:00,96.37,96.41,96.37,96.4,16774.0,61.3765,61.402,61.3765,61.3956,16774.0
2016-10-10 10:45:00,96.4,96.41,96.37,96.39,25395.0,61.3956,61.402,61.3765,61.3892,25395.0
2016-10-10 10:50:00,96.39,96.4,96.32,96.33,42485.0,61.3892,61.3956,61.3446,61.351,42485.0
2016-10-10 10:55:00,96.34,96.38,96.3,96.32,17125.0,61.3574,61.3829,61.3319,61.3446,17125.0
2016-10-10 11:00:00,96.33,96.46,96.33,96.44,18050.0,61.351,61.4338,61.351,61.4211,18050.0
2016-10-10 11:05:00,96.43,96.47,96.39,96.43,12614.0,61.4147,61.4402,61.3892,61.4147,12614.0
2016-10-10 11:10:00,96.42,96.45,96.39,96.41,15688.0,61.4083,61.4274,61.3892,61.402,15688.0
2016-10-10 11:15:00,96.41,96.44,96.38,96.39,9221.0,61.402,61.4211,61.3829,61.3892,9221.0
2016-10-10 11:20:00,96.38,96.43,96.35,96.38,14252.0,61.3829,61.4147,61.3637,61.3829,14252.0
2016-10-10 11:25:00,96.38,96.41,96.37,96.39,14156.0,61.3829,61.402,61.3765,61.3892,14156.0
2016-10-10 11:30:00,96.4,96.41,96.32,96.35,19386.0,61.3956,61.402,61.3446,61.3637,19386.0
2016-10-10 11:35:00,96.34,96.36,96.31,96.34,22508.0,61.3574,61.3701,61.3383,61.3574,22508.0
2016-10-10 11:40:00,96.35,96.37,96.31,96.32,13140.0,61.3637,61.3765,61.3383,61.3446,13140.0
2016-10-10 11:45:00,96.33,96.33,96.3,96.33,18561.0,61.351,61.351,61.3319,61.351,18561.0
2016-10-10 11:50:00,96.32,96.34,96.28,96.28,18196.0,61.3446,61.3574,61.3192,61.3192,18196.0
2016-10-10 11:55:00,96.28,96.29,96.25,96.29,13521.0,61.3192,61.3255,61.3001,61.3255,13521.0
2016-10-10 12:00:00,96.29,96.31,96.23,96.26,21253.0,61.3255,61.3383,61.2873,61.3064,21253.0
2016-10-10 12:05:00,96.25,96.29,96.24,96.25,14122.0,61.3001,61.3255,61.2937,61.3001,14122.0
2016-10-10 12:10:00,96.25,96.27,96.23,96.23,15218.0,61.3001,61.3128,61.2873,61.2873,15218.0
2016-10-10 12:15:00,96.23,96.25,96.22,96.22,10523.0,61.2873,61.3001,61.281,61.281,10523.0
2016-10-10 12:20:00,96.22,96.23,96.17,96.19,19838.0,61.281,61.2873,61.2491,61.2618,19838.0
2016-10-10 12:25:00,96.19,96.2,96.14,96.15,32236.0,61.2618,61.2682,61.23,61.2364,32236.0
2016-10-10 12:30:00,96.15,96.17,96.09,96.11,16638.0,61.2364,61.2491,61.1982,61.2109,16638.0
2016-10-10 12:35:00,96.11,96.17,96.1,96.17,16322.0,61.2109,61.2491,61.2045,61.2491,16322.0
2016-10-10 12:40:00,96.18,96.19,96.16,96.16,10681.0,61.2555,61.2618,61.2427,61.2427,10681.0
2016-10-10 12:45:00,96.16,96.19,96.13,96.16,16101.0,61.2427,61.2618,61.2236,61.2427,16101.0
2016-10-10 12:50:00,96.16,96.21,96.14,96.2,8687.0,61.2427,61.2746,61.23,61.2682,8687.0
2016-10-10 12:55:00,96.2,96.2,96.16,96.16,28189.0,61.2682,61.2682,61.2427,61.2427,28189.0
2016-10-10 13:00:00,96.16,96.17,96.1,96.1,18997.0,61.2427,61.2491,61.2045,61.2045,18997.0
2016-10-10 13:05:00,96.1,96.18,96.1,96.15,14299.0,61.2045,61.2555,61.2045,61.2364,14299.0
2016-10-10 13:10:00,96.15,96.19,96.14,96.19,10286.0,61.2364,61.2618,61.23,61.2618,10286.0
2016-10-10 13:15:00,96.18,96.2,96.14,96.17,13921.0,61.2555,61.2682,61.23,61.2491,13921.0
2016-10-10 13:20:00,96.17,96.22,96.16,96.18,19365.0,61.2491,61.281,61.2427,61.2555,19365.0
2016-10-10 13:25:00,96.18,96.22,96.17,96.22,45918.0,61.2555,61.281,61.2491,61.281,45918.0
2016-10-10 13:30:00,96.22,96.28,96.21,96.25,29294.0,61.281,61.3192,61.2746,61.3001,29294.0
2016-10-10 13:35:00,96.25,96.25,96.21,96.25,13646.0,61.3001,61.3001,61.2746,61.3001,13646.0
2016-10-10 13:40:00,96.24,96.27,96.22,96.25,10702.0,61.2937,61.3128,61.281,61.3001,10702.0
2016-10-10 13:45:00,96.24,96.25,96.23,96.25,6333.0,61.2937,61.3001,61.2873,61.3001,6333.0
2016-10-10 13:50:00,96.25,96.26,96.24,96.25,12336.0,61.3001,61.3064,61.2937,61.3001,12336.0
2016-10-10 13:55:00,96.25,96.26,96.2,96.21,7818.0,61.3001,61.3064,61.2682,61.2746,7818.0
2016-10-10 14:00:00,96.21,96.27,96.21,96.21,17170.0,61.2746,61.3128,61.2746,61.2746,17170.0
2016-10-10 14:05:00,96.21,96.26,96.2,96.25,14250.0,61.2746,61.3064,61.2682,61.3001,14250.0
2016-10-10 14:10:00,96.25,96.3,96.24,96.26,17811.0,61.3001,61.3319,61.2937,61.3064,17811.0
2016-10-10 14:15:00,96.25,96.28,96.18,96.23,9195.0,61.3001,61.3192,61.2555,61.2873,9195.0
2016-10-10 14:20:00,96.23,96.28,96.23,96.23,15832.0,61.2873,61.3192,61.2873,61.2873,15832.0
2016-10-10 14:25:00,96.22,96.28,96.22,96.28,8313.0,61.281,61.3192,61.281,61.3192,8313.0
2016-10-10 14:30:00,96.29,96.3,96.23,96.3,11232.0,61.3255,61.3319,61.2873,61.3319,11232.0
2016-10-10 14:35:00,96.29,96.37,96.29,96.32,12734.0,61.3255,61.3765,61.3255,61.3446,12734.0
2016-10-10 14:40:00,96.33,96.35,96.28,96.3,14972.0,61.351,61.3637,61.3192,61.3319,14972.0
2016-10-10 14:45:00,96.3,96.3,96.26,96.26,12906.0,61.3319,61.3319,61.3064,61.3064,12906.0
2016-10-10 14:50:00,96.26,96.28,96.23,96.26,16921.0,61.3064,61.3192,61.2873,61.3064,16921.0
2016-10-10 14:55:00,96.28,96.28,96.2,96.26,25964.0,61.3192,61.3192,61.2682,61.3064,25964.0
2016-10-10 15:00:00,96.26,96.29,96.24,96.25,18282.0,61.3064,61.3255,61.2937,61.3001,18282.0
2016-10-10 15:05:00,96.26,96.26,96.21,96.22,22074.0,61.3064,61.3064,61.2746,61.281,22074.0
2016-10-10 15:10:00,96.23,96.23,96.18,96.18,18813.0,61.2873,61.2873,61.2555,61.2555,18813.0
2016-10-10 15:15:00,96.19,96.22,96.18,96.2,34302.0,61.2618,61.281,61.2555,61.2682,34302.0
2016-10-10 15:20:00,96.2,96.2,96.17,96.17,12464.0,61.2682,61.2682,61.2491,61.2491,12464.0
2016-10-10 15:25:00,96.17,96.18,96.13,96.14,18159.0,61.2491,61.2555,61.2236,61.23,18159.0
2016-10-10 15:30:00,96.14,96.18,96.11,96.15,31606.0,61.23,61.2555,61.2109,61.2364,31606.0
2016-10-10 15:35:00,96.16,96.17,96.14,96.15,8883.0,61.2427,61.2491,61.23,61.2364,8883.0
2016-10-10 15:40:00,96.15,96.2,96.14,96.2,31989.0,61.2364,61.2682,61.23,61.2682,31989.0
2016-10-10 15:45:00,96.2,96.25,96.19,96.2,26764.0,61.2682,61.3001,61.2618,61.2682,26764.0
2016-10-10 15:50:00,96.2,96.22,96.18,96.21,43921.0,61.2682,61.281,61.2555,61.2746,43921.0
2016-10-10 15:55:00,96.22,96.33,96.21,96.25,147622.0,61.281,61.351,61.2746,61.3001,147622.0
2016-10-11 09:30:00,96.2,96.25,95.86,95.9,161691.0,61.2682,61.3001,61.0517,61.0771,161691.0
2016-10-11 09:35:00,95.9,95.93,95.72,95.72,30415.0,61.0771,61.0963,60.9625,60.9625,30415.0
2016-10-11 09:40:00,95.7,95.84,95.68,95.78,39288.0,60.9498,61.0389,60.937,61.0007,39288.0
2016-10-11 09:45:00,95.75,95.83,95.7,95.7,36827.0,60.9816,61.0326,60.9498,60.9498,36827.0
2016-10-11 09:50:00,95.7,95.74,95.64,95.74,63893.0,60.9498,60.9752,60.9116,60.9752,63893.0
2016-10-11 09:55:00,95.74,95.8,95.64,95.72,81171.0,60.9752,61.0135,60.9116,60.9625,81171.0
2016-10-11 10:00:00,95.72,95.78,95.69,95.73,32268.0,60.9625,61.0007,60.9434,60.9689,32268.0
2016-10-11 10:05:00,95.74,95.84,95.74,95.83,25738.0,60.9752,61.0389,60.9752,61.0326,25738.0
2016-10-11 10:10:00,95.84,95.88,95.76,95.81,44825.0,61.0389,61.0644,60.988,61.0198,44825.0
2016-10-11 10:15:00,95.81,95.89,95.72,95.77,66253.0,61.0198,61.0708,60.9625,60.9944,66253.0
2016-10-11 10:20:00,95.76,95.8,95.7,95.75,41810.0,60.988,61.0135,60.9498,60.9816,41810.0
2016-10-11 10:25:00,95.74,95.83,95.73,95.73,36591.0,60.9752,61.0326,60.9689,60.9689,36591.0
2016-10-11 10:30:00,95.73,95.76,95.69,95.7,30135.0,60.9689,60.988,60.9434,60.9498,30135.0
2016-10-11 10:35:00,95.68,95.72,95.62,95.69,30037.0,60.937,60.9625,60.8988,60.9434,30037.0
2016-10-11 10:40:00,95.68,95.77,95.67,95.71,32331.0,60.937,60.9944,60.9307,60.9561,32331.0
2016-10-11 10:45:00,95.7,95.77,95.67,95.74,28242.0,60.9498,60.9944,60.9307,60.9752,28242.0
2016-10-11 10:50:00,95.73,95.77,95.64,95.66,32249.0,60.9689,60.9944,60.9116,60.9243,32249.0
2016-10-11 10:55:00,95.66,95.66,95.56,95.59,18002.0,60.9243,60.9243,60.8606,60.8797,18002.0
2016-10-11 11:00:00,95.58,95.58,95.4,95.44,58373.0,60.8733,60.8733,60.7587,60.7842,58373.0
2016-10-11 11:05:00,95.42,95.47,95.37,95.42,25230.0,60.7714,60.8033,60.7396,60.7714,25230.0
2016-10-11 11:10:00,95.41,95.53,95.38,95.42,23227.0,60.7651,60.8415,60.746,60.7714,23227.0
2016-10-11 11:15:00,95.41,95.45,95.32,95.39,32793.0,60.7651,60.7906,60.7078,60.7523,32793.0
2016-10-11 11:20:00,95.36,95.4,95.3,95.35,24113.0,60.7332,60.7587,60.695,60.7269,24113.0
2016-10-11 11:25:00,95.35,95.4,95.15,95.18,24964.0,60.7269,60.7587,60.5995,60.6186,24964.0
2016-10-11 11:30:00,95.18,95.43,95.17,95.43,25572.0,60.6186,60.7778,60.6122,60.7778,25572.0
2016-10-11 11:35:00,95.43,95.45,95.36,95.42,28950.0,60.7778,60.7906,60.7332,60.7714,28950.0
2016-10-11 11:40:00,95.43,95.52,95.41,95.52,28125.0,60.7778,60.8351,60.7651,60.8351,28125.0
2016-10-11 11:45:00,95.52,95.52,95.42,95.44,24842.0,60.8351,60.8351,60.7714,60.7842,24842.0
2016-10-11 11:50:00,95.43,95.47,95.39,95.42,18496.0,60.7778,60.8033,60.7523,60.7714,18496.0
2016-10-11 11:55:00,95.42,95.46,95.34,95.45,38635.0,60.7714,60.7969,60.7205,60.7906,38635.0
2016-10-11 12:00:00,95.45,95.54,95.44,95.48,68102.0,60.7906,60.8479,60.7842,60.8097,68102.0
2016-10-11 12:05:00,95.47,95.54,95.46,95.5,95404.0,60.8033,60.8479,60.7969,60.8224,95404.0
2016-10-11 12:10:00,95.5,95.5,95.39,95.4,20342.0,60.8224,60.8224,60.7523,60.7587,20342.0
2016-10-11 12:15:00,95.41,95.49,95.37,95.45,27337.0,60.7651,60.816,60.7396,60.7906,27337.0
2016-10-11 12:20:00,95.46,95.49,95.42,95.46,12601.0,60.7969,60.816,60.7714,60.7969,12601.0
2016-10-11 12:25:00,95.47,95.48,95.43,95.45,9652.0,60.8033,60.8097,60.7778,60.7906,9652.0
2016-10-11 12:30:00,95.45,95.48,95.41,95.44,11672.0,60.7906,60.8097,60.7651,60.7842,11672.0
2016-10-11 12:35:00,95.44,95.49,95.41,95.48,36739.0,60.7842,60.816,60.7651,60.8097,36739.0
2016-10-11 12:40:00,95.49,95.62,95.46,95.62,23308.0,60.816,60.8988,60.7969,60.8988,23308.0
2016-10-11 12:45:00,95.62,95.7,95.61,95.64,56695.0,60.8988,60.9498,60.8925,60.9116,56695.0
2016-10-11 12:50:00,95.63,95.68,95.6,95.61,60408.0,60.9052,60.937,60.8861,60.8925,60408.0
2016-10-11 12:55:00,95.6,95.63,95.54,95.56,48022.0,60.8861,60.9052,60.8479,60.8606,48022.0
2016-10-11 13:00:00,95.56,95.56,95.44,95.5,35335.0,60.8606,60.8606,60.7842,60.8224,35335.0
2016-10-11 13:05:00,95.51,95.54,95.45,95.5,18040.0,60.8288,60.8479,60.7906,60.8224,18040.0
2016-10-11 13:10:00,95.48,95.48,95.35,95.38,29926.0,60.8097,60.8097,60.7269,60.746,29926.0
2016-10-11 13:15:00,95.37,95.45,95.3,95.42,26787.0,60.7396,60.7906,60.695,60.7714,26787.0
2016-10-11 13:20:00,95.42,95.5,95.38,95.45,12323.0,60.7714,60.8224,60.746,60.7906,12323.0
2016-10-11 13:25:00,95.46,95.51,95.41,95.42,18332.0,60.7969,60.8288,60.7651,60.7714,18332.0
2016-10-11 13:30:00,95.43,95.48,95.34,95.46,52228.0,60.7778,60.8097,60.7205,60.7969,52228.0
2016-10-11 13:35:00,95.46,95.47,95.39,95.42,23474.0,60.7969,60.8033,60.7523,60.7714,23474.0
2016-10-11 13:40:00,95.43,95.53,95.42,95.5,38614.0,60.7778,60.8415,60.7714,60.8224,38614.0
2016-10-11 13:45:00,95.5,95.54,95.44,95.46,50923.0,60.8224,60.8479,60.7842,60.7969,50923.0
2016-10-11 13:50:00,95.47,95.52,95.44,95.46,53303.0,60.8033,60.8351,60.7842,60.7969,53303.0
2016-10-11 13:55:00,95.47,95.53,95.43,95.47,67156.0,60.8033,60.8415,60.7778,60.8033,67156.0
2016-10-11 14:00:00,95.46,95.55,95.43,95.53,26396.0,60.7969,60.8542,60.7778,60.8415,26396.0
2016-10-11 14:05:00,95.52,95.58,95.47,95.56,29555.0,60.8351,60.8733,60.8033,60.8606,29555.0
2016-10-11 14:10:00,95.56,95.62,95.52,95.59,85642.0,60.8606,60.8988,60.8351,60.8797,85642.0
2016-10-11 14:15:00,95.59,95.6,95.39,95.41,37856.0,60.8797,60.8861,60.7523,60.7651,37856.0
2016-10-11 14:20:00,95.41,95.52,95.38,95.5,42982.0,60.7651,60.8351,60.746,60.8224,42982.0
2016-10-11 14:25:00,95.49,95.51,95.42,95.45,22949.0,60.816,60.8288,60.7714,60.7906,22949.0
2016-10-11 14:30:00,95.46,95.5,95.45,95.47,35255.0,60.7969,60.8224,60.7906,60.8033,35255.0
2016-10-11 14:35:00,95.47,95.51,95.43,95.48,23444.0,60.8033,60.8288,60.7778,60.8097,23444.0
2016-10-11 14:40:00,95.48,95.48,95.43,95.45,12256.0,60.8097,60.8097,60.7778,60.7906,12256.0
2016-10-11 14:45:00,95.44,95.52,95.44,95.46,27663.0,60.7842,60.8351,60.7842,60.7969,27663.0
2016-10-11 14:50:00,95.46,95.5,95.42,95.47,20082.0,60.7969,60.8224,60.7714,60.8033,20082.0
2016-10-11 14:55:00,95.46,95.51,95.42,95.44,16065.0,60.7969,60.8288,60.7714,60.7842,16065.0
2016-10-11 15:00:00,95.43,95.45,95.39,95.41,41160.0,60.7778,60.7906,60.7523,60.7651,41160.0
2016-10-11 15:05:00,95.41,95.45,95.34,95.43,37373.0,60.7651,60.7906,60.7205,60.7778,37373.0
2016-10-11 15:10:00,95.44,95.52,95.42,95.46,23020.0,60.7842,60.8351,60.7714,60.7969,23020.0
2016-10-11 15:15:00,95.47,95.52,95.42,95.5,38331.0,60.8033,60.8351,60.7714,60.8224,38331.0
2016-10-11 15:20:00,95.5,95.63,95.49,95.6,53487.0,60.8224,60.9052,60.816,60.8861,53487.0
2016-10-11 15:25:00,95.59,95.6,95.48,95.51,33372.0,60.8797,60.8861,60.8097,60.8288,33372.0
2016-10-11 15:30:00,95.51,95.62,95.48,95.61,36406.0,60.8288,60.8988,60.8097,60.8925,36406.0
2016-10-11 15:35:00,95.61,95.64,95.55,95.61,37605.0,60.8925,60.9116,60.8542,60.8925,37605.0
2016-10-11 15:40:00,95.61,95.7,95.59,95.62,58526.0,60.8925,60.9498,60.8797,60.8988,58526.0
2016-10-11 15:45:00,95.61,95.74,95.58,95.7,71493.0,60.8925,60.9752,60.8733,60.9498,71493.0
2016-10-11 15:50:00,95.7,95.7,95.53,95.53,134889.0,60.9498,60.9498,60.8415,60.8415,134889.0
2016-10-11 15:55:00,95.54,95.57,95.44,95.53,252625.0,60.8479,60.867,60.7842,60.8415,252625.0
2016-10-12 09:30:00,95.54,95.9,95.5,95.89,49996.0,60.8479,61.0771,60.8224,61.0708,49996.0
2016-10-12 09:35:00,95.88,96.07,95.84,95.9,48235.0,61.0644,61.1854,61.0389,61.0771,48235.0
2016-10-12 09:40:00,95.87,95.94,95.55,95.59,29879.0,61.058,61.1026,60.8542,60.8797,29879.0
2016-10-12 09:45:00,95.59,95.59,95.42,95.49,24680.0,60.8797,60.8797,60.7714,60.816,24680.0
2016-10-12 09:50:00,95.51,95.53,95.4,95.48,44907.0,60.8288,60.8415,60.7587,60.8097,44907.0
2016-10-12 09:55:00,95.49,95.56,95.45,95.49,29366.0,60.816,60.8606,60.7906,60.816,29366.0
2016-10-12 10:00:00,95.49,95.68,95.48,95.68,27600.0,60.816,60.937,60.8097,60.937,27600.0
2016-10-12 10:05:00,95.69,95.78,95.63,95.78,31904.0,60.9434,61.0007,60.9052,61.0007,31904.0
2016-10-12 10:10:00,95.78,95.91,95.76,95.89,31053.0,61.0007,61.0835,60.988,61.0708,31053.0
2016-10-12 10:15:00,95.9,95.96,95.71,95.77,33769.0,61.0771,61.1154,60.9561,60.9944,33769.0
2016-10-12 10:20:00,95.77,95.82,95.71,95.75,22917.0,60.9944,61.0262,60.9561,60.9816,22917.0
2016-10-12 10:25:00,95.76,95.89,95.75,95.77,52483.0,60.988,61.0708,60.9816,60.9944,52483.0
2016-10-12 10:30:00,95.78,95.93,95.77,95.92,47627.0,61.0007,61.0963,60.9944,61.0899,47627.0
2016-10-12 10:35:00,95.92,95.99,95.91,95.98,59274.0,61.0899,61.1345,61.0835,61.1281,59274.0
2016-10-12 10:40:00,95.97,96.06,95.97,96.06,22482.0,61.1217,61.179,61.1217,61.179,22482.0
2016-10-12 10:45:00,96.06,96.1,96.03,96.07,26836.0,61.179,61.2045,61.1599,61.1854,26836.0
2016-10-12 10:50:00,96.08,96.15,96.01,96.13,44156.0,61.1918,61.2364,61.1472,61.2236,44156.0
2016-10-12 10:55:00,96.13,96.14,96.09,96.1,24794.0,61.2236,61.23,61.1982,61.2045,24794.0
2016-10-12 11:00:00,96.11,96.19,96.11,96.18,15447.0,61.2109,61.2618,61.2109,61.2555,15447.0
2016-10-12 11:05:00,96.18,96.18,96.05,96.07,21876.0,61.2555,61.2555,61.1727,61.1854,21876.0
2016-10-12 11:10:00,96.07,96.13,96.05,96.06,10559.0,61.1854,61.2236,61.1727,61.179,10559.0
2016-10-12 11:15:00,96.05,96.06,95.98,96.0,11737.0,61.1727,61.179,61.1281,61.1408,11737.0
2016-10-12 11:20:00,96.0,96.04,95.96,95.99,9168.0,61.1408,61.1663,61.1154,61.1345,9168.0
2016-10-12 11:25:00,96.0,96.03,95.94,95.97,13562.0,61.1408,61.1599,61.1026,61.1217,13562.0
2016-10-12 11:30:00,95.97,96.03,95.94,95.99,12329.0,61.1217,61.1599,61.1026,61.1345,12329.0
2016-10-12 11:35:00,95.99,96.02,95.96,95.99,13474.0,61.1345,61.1536,61.1154,61.1345,13474.0
2016-10-12 11:40:00,96.0,96.01,95.94,95.96,9949.0,61.1408,61.1472,61.1026,61.1154,9949.0
2016-10-12 11:45:00,95.96,95.99,95.88,95.91,13196.0,61.1154,61.1345,61.0644,61.0835,13196.0
2016-10-12 11:50:00,95.92,95.94,95.89,95.93,7720.0,61.0899,61.1026,61.0708,61.0963,7720.0
2016-10-12 11:55:00,95.94,96.01,95.94,95.98,10576.0,61.1026,61.1472,61.1026,61.1281,10576.0
2016-10-12 12:00:00,95.98,96.07,95.98,96.06,15056.0,61.1281,61.1854,61.1281,61.179,15056.0
2016-10-12 12:05:00,96.05,96.11,96.03,96.11,16230.0,61.1727,61.2109,61.1599,61.2109,16230.0
2016-10-12 12:10:00,96.12,96.17,96.1,96.16,17387.0,61.2173,61.2491,61.2045,61.2427,17387.0
2016-10-12 12:15:00,96.16,96.21,96.14,96.19,76321.0,61.2427,61.2746,61.23,61.2618,76321.0
2016-10-12 12:20:00,96.19,96.22,96.19,96.2,25911.0,61.2618,61.281,61.2618,61.2682,25911.0
2016-10-12 12:25:00,96.19,96.25,96.19,96.21,29853.0,61.2618,61.3001,61.2618,61.2746,29853.0
2016-10-12 12:30:00,96.21,96.25,96.19,96.25,30830.0,61.2746,61.3001,61.2618,61.3001,30830.0
2016-10-12 12:35:00,96.28,96.33,96.23,96.23,20214.0,61.3192,61.351,61.2873,61.2873,20214.0
2016-10-12 12:40:00,96.23,96.25,96.19,96.21,44237.0,61.2873,61.3001,61.2618,61.2746,44237.0
2016-10-12 12:45:00,96.22,96.22,96.15,96.15,10171.0,61.281,61.281,61.2364,61.2364,10171.0
2016-10-12 12:50:00,96.14,96.2,96.14,96.17,20515.0,61.23,61.2682,61.23,61.2491,20515.0
2016-10-12 12:55:00,96.17,96.18,96.13,96.15,14443.0,61.2491,61.2555,61.2236,61.2364,14443.0
2016-10-12 13:00:00,96.15,96.17,96.09,96.09,10218.0,61.2364,61.2491,61.1982,61.1982,10218.0
2016-10-12 13:05:00,96.1,96.15,96.1,96.14,11767.0,61.2045,61.2364,61.2045,61.23,11767.0
2016-10-12 13:10:00,96.14,96.21,96.11,96.2,28185.0,61.23,61.2746,61.2109,61.2682,28185.0
2016-10-12 13:15:00,96.19,96.21,96.17,96.21,46868.0,61.2618,61.2746,61.2491,61.2746,46868.0
2016-10-12 13:20:00,96.2,96.21,96.19,96.2,8616.0,61.2682,61.2746,61.2618,61.2682,8616.0
2016-10-12 13:25:00,96.2,96.21,96.16,96.16,16831.0,61.2682,61.2746,61.2427,61.2427,16831.0
2016-10-12 13:30:00,96.17,96.23,96.16,96.21,14381.0,61.2491,61.2873,61.2427,61.2746,14381.0
2016-10-12 13:35:00,96.21,96.21,96.14,96.18,22517.0,61.2746,61.2746,61.23,61.2555,22517.0
2016-10-12 13:40:00,96.19,96.23,96.17,96.21,9392.0,61.2618,61.2873,61.2491,61.2746,9392.0
2016-10-12 13:45:00,96.21,96.28,96.21,96.26,15602.0,61.2746,61.3192,61.2746,61.3064,15602.0
2016-10-12 13:50:00,96.26,96.36,96.26,96.36,53796.0,61.3064,61.3701,61.3064,61.3701,53796.0
2016-10-12 13:55:00,96.36,96.43,96.32,96.33,124483.0,61.3701,61.4147,61.3446,61.351,124483.0
2016-10-12 14:00:00,96.33,96.37,96.16,96.19,35625.0,61.351,61.3765,61.2427,61.2618,35625.0
2016-10-12 14:05:00,96.14,96.29,96.12,96.27,19329.0,61.23,61.3255,61.2173,61.3128,19329.0
2016-10-12 14:10:00,96.32,96.38,96.26,96.35,21305.0,61.3446,61.3829,61.3064,61.3637,21305.0
2016-10-12 14:15:00,96.35,96.38,96.32,96.35,40797.0,61.3637,61.3829,61.3446,61.3637,40797.0
2016-10-12 14:20:00,96.36,96.37,96.32,96.34,28811.0,61.3701,61.3765,61.3446,61.3574,28811.0
2016-10-12 14:25:00,96.33,96.34,96.17,96.22,35956.0,61.351,61.3574,61.2491,61.281,35956.0
2016-10-12 14:30:00,96.22,96.34,96.2,96.31,12779.0,61.281,61.3574,61.2682,61.3383,12779.0
2016-10-12 14:35:00,96.31,96.35,96.28,96.34,58853.0,61.3383,61.3637,61.3192,61.3574,58853.0
2016-10-12 14:40:00,96.35,96.35,96.25,96.26,28147.0,61.3637,61.3637,61.3001,61.3064,28147.0
2016-10-12 14:45:00,96.26,96.37,96.23,96.36,25016.0,61.3064,61.3765,61.2873,61.3701,25016.0
2016-10-12 14:50:00,96.36,96.41,96.35,96.4,22037.0,61.3701,61.402,61.3637,61.3956,22037.0
2016-10-12 14:55:00,96.38,96.4,96.29,96.29,23410.0,61.3829,61.3956,61.3255,61.3255,23410.0
2016-10-12 15:00:00,96.29,96.3,96.22,96.22,28563.0,61.3255,61.3319,61.281,61.281,28563.0
2016-10-12 15:05:00,96.21,96.24,96.18,96.19,42719.0,61.2746,61.2937,61.2555,61.2618,42719.0
2016-10-12 15:10:00,96.19,96.22,96.17,96.18,37815.0,61.2618,61.281,61.2491,61.2555,37815.0
2016-10-12 15:15:00,96.18,96.21,96.16,96.21,21416.0,61.2555,61.2746,61.2427,61.2746,21416.0
2016-10-12 15:20:00,96.2,96.21,96.15,96.16,26248.0,61.2682,61.2746,61.2364,61.2427,26248.0
2016-10-12 15:25:00,96.16,96.19,96.1,96.18,25953.0,61.2427,61.2618,61.2045,61.2555,25953.0
2016-10-12 15:30:00,96.18,96.18,96.06,96.07,32621.0,61.2555,61.2555,61.179,61.1854,32621.0
2016-10-12 15:35:00,96.07,96.28,96.07,96.28,171631.0,61.1854,61.3192,61.1854,61.3192,171631.0
2016-10-12 15:40:00,96.27,96.4,96.27,96.29,86930.0,61.3128,61.3956,61.3128,61.3255,86930.0
2016-10-12 15:45:00,96.28,96.29,96.17,96.19,104655.0,61.3192,61.3255,61.2491,61.2618,104655.0
2016-10-12 15:50:00,96.2,96.23,96.14,96.16,158568.0,61.2682,61.2873,61.23,61.2427,158568.0
2016-10-12 15:55:00,96.16,96.2,96.04,96.1,261057.0,61.2427,61.2682,61.1663,61.2045,261057.0
2016-10-13 09:30:00,95.93,96.1,95.6,95.91,192612.0,61.0963,61.2045,60.8861,61.0835,192612.0
2016-10-13 09:35:00,95.88,95.88,95.6,95.7,55963.0,61.0644,61.0644,60.8861,60.9498,55963.0
2016-10-13 09:40:00,95.68,95.74,95.55,95.6,75730.0,60.937,60.9752,60.8542,60.8861,75730.0
2016-10-13 09:45:00,95.59,95.68,95.44,95.48,83863.0,60.8797,60.937,60.7842,60.8097,83863.0
2016-10-13 09:50:00,95.48,95.62,95.46,95.57,60246.0,60.8097,60.8988,60.7969,60.867,60246.0
2016-10-13 09:55:00,95.58,95.67,95.55,95.67,80941.0,60.8733,60.9307,60.8542,60.9307,80941.0
2016-10-13 10:00:00,95.67,96.06,95.66,96.04,64381.0,60.9307,61.179,60.9243,61.1663,64381.0
2016-10-13 10:05:00,96.05,96.15,96.02,96.06,36414.0,61.1727,61.2364,61.1536,61.179,36414.0
2016-10-13 10:10:00,96.08,96.08,95.97,96.04,33854.0,61.1918,61.1918,61.1217,61.1663,33854.0
2016-10-13 10:15:00,96.02,96.09,95.93,95.96,54855.0,61.1536,61.1982,61.0963,61.1154,54855.0
2016-10-13 10:20:00,95.97,95.99,95.94,95.95,56553.0,61.1217,61.1345,61.1026,61.109,56553.0
2016-10-13 10:25:00,95.95,96.0,95.92,95.95,35390.0,61.109,61.1408,61.0899,61.109,35390.0
2016-10-13 10:30:00,95.95,96.0,95.9,95.95,61729.0,61.109,61.1408,61.0771,61.109,61729.0
2016-10-13 10:35:00,95.95,96.22,95.94,96.17,72109.0,61.109,61.281,61.1026,61.2491,72109.0
2016-10-13 10:40:00,96.18,96.26,96.17,96.21,38518.0,61.2555,61.3064,61.2491,61.2746,38518.0
2016-10-13 10:45:00,96.21,96.25,96.2,96.2,40523.0,61.2746,61.3001,61.2682,61.2682,40523.0
2016-10-13 10:50:00,96.21,96.32,96.21,96.32,30693.0,61.2746,61.3446,61.2746,61.3446,30693.0
2016-10-13 10:55:00,96.31,96.34,96.21,96.29,36235.0,61.3383,61.3574,61.2746,61.3255,36235.0
2016-10-13 11:00:00,96.29,96.29,96.08,96.09,30976.0,61.3255,61.3255,61.1918,61.1982,30976.0
2016-10-13 11:05:00,96.09,96.21,96.07,96.18,25222.0,61.1982,61.2746,61.1854,61.2555,25222.0
2016-10-13 11:10:00,96.18,96.2,96.08,96.1,27051.0,61.2555,61.2682,61.1918,61.2045,27051.0
2016-10-13 11:15:00,96.1,96.25,96.09,96.25,36963.0,61.2045,61.3001,61.1982,61.3001,36963.0
2016-10-13 11:20:00,96.26,96.39,96.24,96.39,31402.0,61.3064,61.3892,61.2937,61.3892,31402.0
2016-10-13 11:25:00,96.38,96.46,96.28,96.29,30833.0,61.3829,61.4338,61.3192,61.3255,30833.0
2016-10-13 11:30:00,96.29,96.3,96.2,96.25,65638.0,61.3255,61.3319,61.2682,61.3001,65638.0
2016-10-13 11:35:00,96.25,96.25,96.17,96.19,27767.0,61.3001,61.3001,61.2491,61.2618,27767.0
2016-10-13 11:40:00,96.19,96.21,96.14,96.21,30467.0,61.2618,61.2746,61.23,61.2746,30467.0
2016-10-13 11:45:00,96.21,96.41,96.21,96.41,42769.0,61.2746,61.402,61.2746,61.402,42769.0
2016-10-13 11:50:00,96.41,96.46,96.23,96.23,25272.0,61.402,61.4338,61.2873,61.2873,25272.0
2016-10-13 11:55:00,96.23,96.29,96.21,96.26,14532.0,61.2873,61.3255,61.2746,61.3064,14532.0
2016-10-13 12:00:00,96.26,96.31,96.19,96.28,20072.0,61.3064,61.3383,61.2618,61.3192,20072.0
2016-10-13 12:05:00,96.28,96.33,96.27,96.32,12266.0,61.3192,61.351,61.3128,61.3446,12266.0
2016-10-13 12:10:00,96.33,96.43,96.32,96.41,26327.0,61.351,61.4147,61.3446,61.402,26327.0
2016-10-13 12:15:00,96.41,96.46,96.35,96.37,19273.0,61.402,61.4338,61.3637,61.3765,19273.0
2016-10-13 12:20:00,96.37,96.41,96.34,96.39,14798.0,61.3765,61.402,61.3574,61.3892,14798.0
2016-10-13 12:25:00,96.39,96.39,96.29,96.33,18742.0,61.3892,61.3892,61.3255,61.351,18742.0
2016-10-13 12:30:00,96.33,96.33,96.23,96.25,15359.0,61.351,61.351,61.2873,61.3001,15359.0
2016-10-13 12:35:00,96.25,96.46,96.25,96.35,37014.0,61.3001,61.4338,61.3001,61.3637,37014.0
2016-10-13 12:40:00,96.34,96.39,96.3,96.35,51261.0,61.3574,61.3892,61.3319,61.3637,51261.0
2016-10-13 12:45:00,96.34,96.41,96.31,96.38,32153.0,61.3574,61.402,61.3383,61.3829,32153.0
2016-10-13 12:50:00,96.39,96.39,96.27,96.3,25938.0,61.3892,61.3892,61.3128,61.3319,25938.0
2016-10-13 12:55:00,96.32,96.33,96.27,96.3,18353.0,61.3446,61.351,61.3128,61.3319,18353.0
2016-10-13 13:00:00,96.3,96.35,96.27,96.3,29219.0,61.3319,61.3637,61.3128,61.3319,29219.0
2016-10-13 13:05:00,96.3,96.33,96.26,96.3,11990.0,61.3319,61.351,61.3064,61.3319,11990.0
2016-10-13 13:10:00,96.3,96.31,96.17,96.19,39067.0,61.3319,61.3383,61.2491,61.2618,39067.0
2016-10-13 13:15:00,96.21,96.26,96.2,96.24,25090.0,61.2746,61.3064,61.2682,61.2937,25090.0
2016-10-13 13:20:00,96.23,96.25,96.15,96.16,40400.0,61.2873,61.3001,61.2364,61.2427,40400.0
2016-10-13 13:25:00,96.17,96.28,96.17,96.2,37156.0,61.2491,61.3192,61.2491,61.2682,37156.0
2016-10-13 13:30:00,96.2,96.26,96.19,96.26,26690.0,61.2682,61.3064,61.2618,61.3064,26690.0
2016-10-13 13:35:00,96.26,96.27,96.21,96.27,22971.0,61.3064,61.3128,61.2746,61.3128,22971.0
2016-10-13 13:40:00,96.28,96.33,96.26,96.28,29235.0,61.3192,61.351,61.3064,61.3192,29235.0
2016-10-13 13:45:00,96.29,96.29,96.19,96.21,38544.0,61.3255,61.3255,61.2618,61.2746,38544.0
2016-10-13 13:50:00,96.2,96.28,96.19,96.24,56421.0,61.2682,61.3192,61.2618,61.2937,56421.0
2016-10-13 13:55:00,96.24,96.32,96.23,96.3,49692.0,61.2937,61.3446,61.2873,61.3319,49692.0
2016-10-13 14:00:00,96.29,96.41,96.24,96.4,37212.0,61.3255,61.402,61.2937,61.3956,37212.0
2016-10-13 14:05:00,96.4,96.43,96.33,96.35,19097.0,61.3956,61.4147,61.351,61.3637,19097.0
2016-10-13 14:10:00,96.34,96.34,96.24,96.29,15597.0,61.3574,61.3574,61.2937,61.3255,15597.0
2016-10-13 14:15:00,96.29,96.38,96.27,96.38,70308.0,61.3255,61.3829,61.3128,61.3829,70308.0
2016-10-13 14:20:00,96.37,96.42,96.29,96.33,82512.0,61.3765,61.4083,61.3255,61.351,82512.0
2016-10-13 14:25:00,96.33,96.42,96.3,96.39,59379.0,61.351,61.4083,61.3319,61.3892,59379.0
2016-10-13 14:30:00,96.39,96.44,96.37,96.41,32785.0,61.3892,61.4211,61.3765,61.402,32785.0
2016-10-13 14:35:00,96.4,96.41,96.29,96.33,35328.0,61.3956,61.402,61.3255,61.351,35328.0
2016-10-13 14:40:00,96.33,96.47,96.33,96.42,50760.0,61.351,61.4402,61.351,61.4083,50760.0
2016-10-13 14:45:00,96.41,96.5,96.39,96.5,86506.0,61.402,61.4593,61.3892,61.4593,86506.0
2016-10-13 14:50:00,96.5,96.63,96.48,96.57,39131.0,61.4593,61.5421,61.4465,61.5039,39131.0
2016-10-13 14:55:00,96.58,96.68,96.56,96.63,66244.0,61.5102,61.5739,61.4975,61.5421,66244.0
2016-10-13 15:00:00,96.62,96.62,96.51,96.56,44939.0,61.5357,61.5357,61.4656,61.4975,44939.0
2016-10-13 15:05:00,96.56,96.56,96.45,96.45,31073.0,61.4975,61.4975,61.4274,61.4274,31073.0
2016-10-13 15:10:00,96.46,96.5,96.44,96.45,32619.0,61.4338,61.4593,61.4211,61.4274,32619.0
2016-10-13 15:15:00,96.45,96.46,96.38,96.39,56825.0,61.4274,61.4338,61.3829,61.3892,56825.0
2016-10-13 15:20:00,96.39,96.5,96.34,96.49,59151.0,61.3892,61.4593,61.3574,61.4529,59151.0
2016-10-13 15:25:00,96.49,96.5,96.37,96.38,54303.0,61.4529,61.4593,61.3765,61.3829,54303.0
2016-10-13 15:30:00,96.39,96.4,96.3,96.33,46918.0,61.3892,61.3956,61.3319,61.351,46918.0
2016-10-13 15:35:00,96.32,96.37,96.26,96.37,70452.0,61.3446,61.3765,61.3064,61.3765,70452.0
2016-10-13 15:40:00,96.36,96.36,96.31,96.34,79415.0,61.3701,61.3701,61.3383,61.3574,79415.0
2016-10-13 15:45:00,96.33,96.36,96.24,96.26,97336.0,61.351,61.3701,61.2937,61.3064,97336.0
2016-10-13 15:50:00,96.25,96.27,96.15,96.2,83718.0,61.3001,61.3128,61.2364,61.2682,83718.0
2016-10-13 15:55:00,96.2,96.22,96.11,96.22,250224.0,61.2682,61.281,61.2109,61.281,250224.0
2016-10-14 09:30:00,96.33,96.56,96.15,96.29,93830.0,61.351,61.4975,61.2364,61.3255,93830.0
2016-10-14 09:35:00,96.29,96.49,96.21,96.25,24393.0,61.3255,61.4529,61.2746,61.3001,24393.0
2016-10-14 09:40:00,96.26,96.27,96.08,96.18,27196.0,61.3064,61.3128,61.1918,61.2555,27196.0
2016-10-14 09:45:00,96.17,96.24,96.13,96.16,47558.0,61.2491,61.2937,61.2236,61.2427,47558.0
2016-10-14 09:50:00,96.18,96.31,96.18,96.28,29400.0,61.2555,61.3383,61.2555,61.3192,29400.0
2016-10-14 09:55:00,96.29,96.31,96.22,96.26,21952.0,61.3255,61.3383,61.281,61.3064,21952.0
2016-10-14 10:00:00,96.23,96.43,96.21,96.39,42919.0,61.2873,61.4147,61.2746,61.3892,42919.0
2016-10-14 10:05:00,96.39,96.44,96.29,96.3,13323.0,61.3892,61.4211,61.3255,61.3319,13323.0
2016-10-14 10:10:00,96.31,96.35,96.26,96.31,19119.0,61.3383,61.3637,61.3064,61.3383,19119.0
2016-10-14 10:15:00,96.31,96.45,96.3,96.4,19982.0,61.3383,61.4274,61.3319,61.3956,19982.0
2016-10-14 10:20:00,96.39,96.46,96.34,96.42,18176.0,61.3892,61.4338,61.3574,61.4083,18176.0
2016-10-14 10:25:00,96.43,96.63,96.42,96.58,18702.0,61.4147,61.5421,61.4083,61.5102,18702.0
2016-10-14 10:30:00,96.59,96.68,96.58,96.58,24779.0,61.5166,61.5739,61.5102,61.5102,24779.0
2016-10-14 10:35:00,96.57,96.7,96.56,96.64,37959.0,61.5039,61.5867,61.4975,61.5484,37959.0
2016-10-14 10:40:00,96.65,96.74,96.64,96.72,27966.0,61.5548,61.6121,61.5484,61.5994,27966.0
2016-10-14 10:45:00,96.72,96.73,96.63,96.65,31126.0,61.5994,61.6058,61.5421,61.5548,31126.0
2016-10-14 10:50:00,96.64,96.74,96.63,96.69,28017.0,61.5484,61.6121,61.5421,61.5803,28017.0
2016-10-14 10:55:00,96.7,96.7,96.54,96.56,32726.0,61.5867,61.5867,61.4848,61.4975,32726.0
2016-10-14 11:00:00,96.57,96.57,96.37,96.4,31729.0,61.5039,61.5039,61.3765,61.3956,31729.0
2016-10-14 11:05:00,96.39,96.39,96.33,96.33,47649.0,61.3892,61.3892,61.351,61.351,47649.0
2016-10-14 11:10:00,96.33,96.39,96.28,96.36,23312.0,61.351,61.3892,61.3192,61.3701,23312.0
2016-10-14 11:15:00,96.35,96.39,96.31,96.35,20124.0,61.3637,61.3892,61.3383,61.3637,20124.0
2016-10-14 11:20:00,96.34,96.35,96.27,96.29,17771.0,61.3574,61.3637,61.3128,61.3255,17771.0
2016-10-14 11:25:00,96.3,96.36,96.17,96.18,18216.0,61.3319,61.3701,61.2491,61.2555,18216.0
2016-10-14 11:30:00,96.16,96.17,96.11,96.16,21460.0,61.2427,61.2491,61.2109,61.2427,21460.0
2016-10-14 11:35:00,96.17,96.22,96.16,96.21,25099.0,61.2491,61.281,61.2427,61.2746,25099.0
2016-10-14 11:40:00,96.22,96.28,96.2,96.23,20028.0,61.281,61.3192,61.2682,61.2873,20028.0
2016-10-14 11:45:00,96.23,96.3,96.2,96.27,14167.0,61.2873,61.3319,61.2682,61.3128,14167.0
2016-10-14 11:50:00,96.25,96.33,96.24,96.3,13950.0,61.3001,61.351,61.2937,61.3319,13950.0
2016-10-14 11:55:00,96.29,96.31,96.23,96.26,23873.0,61.3255,61.3383,61.2873,61.3064,23873.0
2016-10-14 12:00:00,96.25,96.35,96.25,96.33,17644.0,61.3001,61.3637,61.3001,61.351,17644.0
2016-10-14 12:05:00,96.33,96.34,96.28,96.31,27415.0,61.351,61.3574,61.3192,61.3383,27415.0
2016-10-14 12:10:00,96.29,96.29,96.25,96.29,14934.0,61.3255,61.3255,61.3001,61.3255,14934.0
2016-10-14 12:15:00,96.28,96.33,96.2,96.32,16559.0,61.3192,61.351,61.2682,61.3446,16559.0
2016-10-14 12:20:00,96.31,96.32,96.27,96.29,10666.0,61.3383,61.3446,61.3128,61.3255,10666.0
2016-10-14 12:25:00,96.29,96.37,96.24,96.34,19975.0,61.3255,61.3765,61.2937,61.3574,19975.0
2016-10-14 12:30:00,96.35,96.37,96.32,96.33,14791.0,61.3637,61.3765,61.3446,61.351,14791.0
2016-10-14 12:35:00,96.33,96.36,96.3,96.34,8566.0,61.351,61.3701,61.3319,61.3574,8566.0
2016-10-14 12:40:00,96.33,96.35,96.29,96.29,13643.0,61.351,61.3637,61.3255,61.3255,13643.0
2016-10-14 12:45:00,96.29,96.35,96.28,96.34,14284.0,61.3255,61.3637,61.3192,61.3574,14284.0
2016-10-14 12:50:00,96.34,96.39,96.32,96.37,20899.0,61.3574,61.3892,61.3446,61.3765,20899.0
2016-10-14 12:55:00,96.37,96.37,96.28,96.3,10520.0,61.3765,61.3765,61.3192,61.3319,10520.0
2016-10-14 13:00:00,96.29,96.32,96.27,96.3,17131.0,61.3255,61.3446,61.3128,61.3319,17131.0
2016-10-14 13:05:00,96.3,96.41,96.29,96.34,30927.0,61.3319,61.402,61.3255,61.3574,30927.0
2016-10-14 13:10:00,96.34,96.34,96.3,96.31,22040.0,61.3574,61.3574,61.3319,61.3383,22040.0
2016-10-14 13:15:00,96.3,96.36,96.25,96.25,13928.0,61.3319,61.3701,61.3001,61.3001,13928.0
2016-10-14 13:20:00,96.23,96.3,96.22,96.27,7610.0,61.2873,61.3319,61.281,61.3128,7610.0
2016-10-14 13:25:00,96.27,96.33,96.27,96.31,29469.0,61.3128,61.351,61.3128,61.3383,29469.0
2016-10-14 13:30:00,96.31,96.45,96.26,96.38,43980.0,61.3383,61.4274,61.3064,61.3829,43980.0
2016-10-14 13:35:00,96.38,96.38,96.28,96.3,18615.0,61.3829,61.3829,61.3192,61.3319,18615.0
2016-10-14 13:40:00,96.3,96.32,96.27,96.29,23974.0,61.3319,61.3446,61.3128,61.3255,23974.0
2016-10-14 13:45:00,96.3,96.34,96.27,96.32,21975.0,61.3319,61.3574,61.3128,61.3446,21975.0
2016-10-14 13:50:00,96.31,96.31,96.21,96.28,25249.0,61.3383,61.3383,61.2746,61.3192,25249.0
2016-10-14 13:55:00,96.28,96.29,96.18,96.19,12203.0,61.3192,61.3255,61.2555,61.2618,12203.0
2016-10-14 14:00:00,96.19,96.24,96.13,96.22,26201.0,61.2618,61.2937,61.2236,61.281,26201.0
2016-10-14 14:05:00,96.22,96.25,96.15,96.18,19495.0,61.281,61.3001,61.2364,61.2555,19495.0
2016-10-14 14:10:00,96.17,96.22,96.15,96.17,20698.0,61.2491,61.281,61.2364,61.2491,20698.0
2016-10-14 14:15:00,96.18,96.2,96.14,96.2,28054.0,61.2555,61.2682,61.23,61.2682,28054.0
2016-10-14 14:20:00,96.2,96.24,96.16,96.2,19452.0,61.2682,61.2937,61.2427,61.2682,19452.0
2016-10-14 14:25:00,96.18,96.24,96.17,96.21,17472.0,61.2555,61.2937,61.2491,61.2746,17472.0
2016-10-14 14:30:00,96.21,96.25,96.21,96.24,20013.0,61.2746,61.3001,61.2746,61.2937,20013.0
2016-10-14 14:35:00,96.23,96.23,96.17,96.19,22903.0,61.2873,61.2873,61.2491,61.2618,22903.0
2016-10-14 14:40:00,96.19,96.2,96.14,96.17,22500.0,61.2618,61.2682,61.23,61.2491,22500.0
2016-10-14 14:45:00,96.15,96.16,96.11,96.13,21117.0,61.2364,61.2427,61.2109,61.2236,21117.0
2016-10-14 14:50:00,96.12,96.18,96.11,96.11,17707.0,61.2173,61.2555,61.2109,61.2109,17707.0
2016-10-14 14:55:00,96.1,96.11,96.01,96.06,26538.0,61.2045,61.2109,61.1472,61.179,26538.0
2016-10-14 15:00:00,96.06,96.08,95.99,96.0,32877.0,61.179,61.1918,61.1345,61.1408,32877.0
2016-10-14 15:05:00,96.01,96.08,96.0,96.07,17790.0,61.1472,61.1918,61.1408,61.1854,17790.0
2016-10-14 15:10:00,96.07,96.09,96.03,96.08,23900.0,61.1854,61.1982,61.1599,61.1918,23900.0
2016-10-14 15:15:00,96.09,96.09,96.0,96.02,25346.0,61.1982,61.1982,61.1408,61.1536,25346.0
2016-10-14 15:20:00,96.01,96.07,96.0,96.04,19945.0,61.1472,61.1854,61.1408,61.1663,19945.0
2016-10-14 15:25:00,96.05,96.07,96.0,96.02,34196.0,61.1727,61.1854,61.1408,61.1536,34196.0
2016-10-14 15:30:00,96.02,96.08,96.01,96.04,23619.0,61.1536,61.1918,61.1472,61.1663,23619.0
2016-10-14 15:35:00,96.04,96.12,96.03,96.12,29481.0,61.1663,61.2173,61.1599,61.2173,29481.0
2016-10-14 15:40:00,96.12,96.14,96.07,96.08,36861.0,61.2173,61.23,61.1854,61.1918,36861.0
2016-10-14 15:45:00,96.07,96.12,96.03,96.03,62153.0,61.1854,61.2173,61.1599,61.1599,62153.0
2016-10-14 15:50:00,96.03,96.05,95.97,95.99,87361.0,61.1599,61.1727,61.1217,61.1345,87361.0
2016-10-14 15:55:00,95.99,96.03,95.82,95.83,199776.0,61.1345,61.1599,61.0262,61.0326,199776.0
2016-10-17 09:30:00,95.83,95.98,95.76,95.78,65714.0,61.0326,61.1281,60.988,61.0007,65714.0
2016-10-17 09:35:00,95.8,95.81,95.38,95.47,32391.0,61.0135,61.0198,60.746,60.8033,32391.0
2016-10-17 09:40:00,95.45,95.56,95.39,95.55,23533.0,60.7906,60.8606,60.7523,60.8542,23533.0
2016-10-17 09:45:00,95.57,95.65,95.5,95.65,27601.0,60.867,60.9179,60.8224,60.9179,27601.0
2016-10-17 09:50:00,95.65,95.72,95.58,95.58,63476.0,60.9179,60.9625,60.8733,60.8733,63476.0
2016-10-17 09:55:00,95.57,95.64,95.47,95.48,88106.0,60.867,60.9116,60.8033,60.8097,88106.0
2016-10-17 10:00:00,95.48,95.55,95.45,95.46,61137.0,60.8097,60.8542,60.7906,60.7969,61137.0
2016-10-17 10:05:00,95.46,95.5,95.38,95.45,46335.0,60.7969,60.8224,60.746,60.7906,46335.0
2016-10-17 10:10:00,95.44,95.45,95.35,95.42,71144.0,60.7842,60.7906,60.7269,60.7714,71144.0
2016-10-17 10:15:00,95.42,95.43,95.31,95.36,67996.0,60.7714,60.7778,60.7014,60.7332,67996.0
2016-10-17 10:20:00,95.36,95.44,95.3,95.42,41755.0,60.7332,60.7842,60.695,60.7714,41755.0
2016-10-17 10:25:00,95.43,95.46,95.37,95.4,36504.0,60.7778,60.7969,60.7396,60.7587,36504.0
2016-10-17 10:30:00,95.4,95.45,95.35,95.45,60253.0,60.7587,60.7906,60.7269,60.7906,60253.0
2016-10-17 10:35:00,95.45,95.46,95.39,95.4,38958.0,60.7906,60.7969,60.7523,60.7587,38958.0
2016-10-17 10:40:00,95.4,95.48,95.39,95.43,35032.0,60.7587,60.8097,60.7523,60.7778,35032.0
2016-10-17 10:45:00,95.43,95.51,95.38,95.5,42487.0,60.7778,60.8288,60.746,60.8224,42487.0
2016-10-17 10:50:00,95.49,95.52,95.44,95.45,38109.0,60.816,60.8351,60.7842,60.7906,38109.0
2016-10-17 10:55:00,95.46,95.46,95.41,95.43,17911.0,60.7969,60.7969,60.7651,60.7778,17911.0
2016-10-17 11:00:00,95.42,95.5,95.4,95.5,29437.0,60.7714,60.8224,60.7587,60.8224,29437.0
2016-10-17 11:05:00,95.51,95.52,95.44,95.51,29966.0,60.8288,60.8351,60.7842,60.8288,29966.0
2016-10-17 11:10:00,95.5,95.59,95.48,95.55,53580.0,60.8224,60.8797,60.8097,60.8542,53580.0
2016-10-17 11:15:00,95.54,95.54,95.46,95.48,56003.0,60.8479,60.8479,60.7969,60.8097,56003.0
2016-10-17 11:20:00,95.47,95.53,95.47,95.51,30469.0,60.8033,60.8415,60.8033,60.8288,30469.0
2016-10-17 11:25:00,95.5,95.51,95.38,95.44,21245.0,60.8224,60.8288,60.746,60.7842,21245.0
2016-10-17 11:30:00,95.45,95.5,95.44,95.47,16632.0,60.7906,60.8224,60.7842,60.8033,16632.0
2016-10-17 11:35:00,95.47,95.51,95.45,95.48,22804.0,60.8033,60.8288,60.7906,60.8097,22804.0
2016-10-17 11:40:00,95.48,95.52,95.44,95.47,22000.0,60.8097,60.8351,60.7842,60.8033,22000.0
2016-10-17 11:45:00,95.47,95.51,95.44,95.47,45309.0,60.8033,60.8288,60.7842,60.8033,45309.0
2016-10-17 11:50:00,95.48,95.54,95.44,95.5,43741.0,60.8097,60.8479,60.7842,60.8224,43741.0
2016-10-17 11:55:00,95.49,95.5,95.44,95.48,50051.0,60.816,60.8224,60.7842,60.8097,50051.0
2016-10-17 12:00:00,95.48,95.49,95.45,95.47,27545.0,60.8097,60.816,60.7906,60.8033,27545.0
2016-10-17 12:05:00,95.48,95.49,95.45,95.47,35097.0,60.8097,60.816,60.7906,60.8033,35097.0
2016-10-17 12:10:00,95.47,95.47,95.37,95.41,26049.0,60.8033,60.8033,60.7396,60.7651,26049.0
2016-10-17 12:15:00,95.39,95.44,95.38,95.39,32134.0,60.7523,60.7842,60.746,60.7523,32134.0
2016-10-17 12:20:00,95.39,95.42,95.35,95.36,36372.0,60.7523,60.7714,60.7269,60.7332,36372.0
2016-10-17 12:25:00,95.36,95.37,95.3,95.31,21253.0,60.7332,60.7396,60.695,60.7014,21253.0
2016-10-17 12:30:00,95.3,95.34,95.28,95.32,22214.0,60.695,60.7205,60.6823,60.7078,22214.0
2016-10-17 12:35:00,95.31,95.34,95.26,95.29,81857.0,60.7014,60.7205,60.6695,60.6886,81857.0
2016-10-17 12:40:00,95.3,95.39,95.27,95.39,39907.0,60.695,60.7523,60.6759,60.7523,39907.0
2016-10-17 12:45:00,95.38,95.44,95.36,95.41,13224.0,60.746,60.7842,60.7332,60.7651,13224.0
2016-10-17 12:50:00,95.41,95.45,95.41,95.44,15330.0,60.7651,60.7906,60.7651,60.7842,15330.0
2016-10-17 12:55:00,95.44,95.47,95.42,95.43,22702.0,60.7842,60.8033,60.7714,60.7778,22702.0
2016-10-17 13:00:00,95.43,95.49,95.43,95.46,18226.0,60.7778,60.816,60.7778,60.7969,18226.0
2016-10-17 13:05:00,95.46,95.59,95.46,95.59,20789.0,60.7969,60.8797,60.7969,60.8797,20789.0
2016-10-17 13:10:00,95.6,95.64,95.56,95.64,36363.0,60.8861,60.9116,60.8606,60.9116,36363.0
2016-10-17 13:15:00,95.64,95.65,95.59,95.64,17376.0,60.9116,60.9179,60.8797,60.9116,17376.0
2016-10-17 13:20:00,95.64,95.67,95.55,95.56,16940.0,60.9116,60.9307,60.8542,60.8606,16940.0
2016-10-17 13:25:00,95.57,95.6,95.55,95.58,16574.0,60.867,60.8861,60.8542,60.8733,16574.0
2016-10-17 13:30:00,95.59,95.6,95.57,95.59,19776.0,60.8797,60.8861,60.867,60.8797,19776.0
2016-10-17 13:35:00,95.59,95.6,95.57,95.59,18128.0,60.8797,60.8861,60.867,60.8797,18128.0
2016-10-17 13:40:00,95.59,95.6,95.58,95.59,19705.0,60.8797,60.8861,60.8733,60.8797,19705.0
2016-10-17 13:45:00,95.59,95.64,95.59,95.64,19075.0,60.8797,60.9116,60.8797,60.9116,19075.0
2016-10-17 13:50:00,95.63,95.67,95.62,95.65,29950.0,60.9052,60.9307,60.8988,60.9179,29950.0
2016-10-17 13:55:00,95.64,95.65,95.5,95.51,33331.0,60.9116,60.9179,60.8224,60.8288,33331.0
2016-10-17 14:00:00,95.52,95.56,95.5,95.51,16674.0,60.8351,60.8606,60.8224,60.8288,16674.0
2016-10-17 14:05:00,95.5,95.56,95.49,95.54,23303.0,60.8224,60.8606,60.816,60.8479,23303.0
2016-10-17 14:10:00,95.53,95.57,95.47,95.48,34681.0,60.8415,60.867,60.8033,60.8097,34681.0
2016-10-17 14:15:00,95.47,95.52,95.45,95.51,28231.0,60.8033,60.8351,60.7906,60.8288,28231.0
2016-10-17 14:20:00,95.51,95.54,95.5,95.51,19781.0,60.8288,60.8479,60.8224,60.8288,19781.0
2016-10-17 14:25:00,95.5,95.53,95.43,95.45,29634.0,60.8224,60.8415,60.7778,60.7906,29634.0
2016-10-17 14:30:00,95.45,95.45,95.39,95.43,28263.0,60.7906,60.7906,60.7523,60.7778,28263.0
2016-10-17 14:35:00,95.43,95.44,95.38,95.4,43461.0,60.7778,60.7842,60.746,60.7587,43461.0
2016-10-17 14:40:00,95.4,95.41,95.36,95.4,42971.0,60.7587,60.7651,60.7332,60.7587,42971.0
2016-10-17 14:45:00,95.4,95.46,95.38,95.43,31578.0,60.7587,60.7969,60.746,60.7778,31578.0
2016-10-17 14:50:00,95.42,95.5,95.42,95.44,35946.0,60.7714,60.8224,60.7714,60.7842,35946.0
2016-10-17 14:55:00,95.44,95.57,95.43,95.53,114079.0,60.7842,60.867,60.7778,60.8415,114079.0
2016-10-17 15:00:00,95.53,95.55,95.47,95.49,36879.0,60.8415,60.8542,60.8033,60.816,36879.0
2016-10-17 15:05:00,95.5,95.51,95.45,95.45,38644.0,60.8224,60.8288,60.7906,60.7906,38644.0
2016-10-17 15:10:00,95.45,95.45,95.39,95.4,39191.0,60.7906,60.7906,60.7523,60.7587,39191.0
2016-10-17 15:15:00,95.4,95.41,95.38,95.39,20398.0,60.7587,60.7651,60.746,60.7523,20398.0
2016-10-17 15:20:00,95.39,95.48,95.38,95.44,40049.0,60.7523,60.8097,60.746,60.7842,40049.0
2016-10-17 15:25:00,95.44,95.44,95.38,95.44,44014.0,60.7842,60.7842,60.746,60.7842,44014.0
2016-10-17 15:30:00,95.43,95.43,95.35,95.36,49688.0,60.7778,60.7778,60.7269,60.7332,49688.0
2016-10-17 15:35:00,95.36,95.44,95.35,95.42,50236.0,60.7332,60.7842,60.7269,60.7714,50236.0
2016-10-17 15:40:00,95.43,95.46,95.41,95.45,45395.0,60.7778,60.7969,60.7651,60.7906,45395.0
2016-10-17 15:45:00,95.44,95.52,95.44,95.48,111993.0,60.7842,60.8351,60.7842,60.8097,111993.0
2016-10-17 15:50:00,95.48,95.51,95.46,95.47,76323.0,60.8097,60.8288,60.7969,60.8033,76323.0
2016-10-17 15:55:00,95.47,95.56,95.45,95.5,172424.0,60.8033,60.8606,60.7906,60.8224,172424.0
2016-10-18 09:30:00,96.97,97.1,96.37,96.42,204489.0,61.7586,61.8414,61.3765,61.4083,204489.0
2016-10-18 09:35:00,96.41,96.47,96.25,96.38,86131.0,61.402,61.4402,61.3001,61.3829,86131.0
2016-10-18 09:40:00,96.37,96.66,96.28,96.54,133248.0,61.3765,61.5612,61.3192,61.4848,133248.0
2016-10-18 09:45:00,96.55,96.67,96.45,96.59,65966.0,61.4911,61.5675,61.4274,61.5166,65966.0
2016-10-18 09:50:00,96.6,96.66,96.5,96.52,75793.0,61.523,61.5612,61.4593,61.472,75793.0
2016-10-18 09:55:00,96.52,96.62,96.46,96.57,50356.0,61.472,61.5357,61.4338,61.5039,50356.0
2016-10-18 10:00:00,96.57,96.59,96.48,96.55,61704.0,61.5039,61.5166,61.4465,61.4911,61704.0
2016-10-18 10:05:00,96.55,96.65,96.52,96.57,58057.0,61.4911,61.5548,61.472,61.5039,58057.0
2016-10-18 10:10:00,96.58,96.58,96.22,96.23,107153.0,61.5102,61.5102,61.281,61.2873,107153.0
2016-10-18 10:15:00,96.23,96.52,96.21,96.34,149772.0,61.2873,61.472,61.2746,61.3574,149772.0
2016-10-18 10:20:00,96.32,96.38,96.27,96.29,49868.0,61.3446,61.3829,61.3128,61.3255,49868.0
2016-10-18 10:25:00,96.3,96.38,96.29,96.33,40117.0,61.3319,61.3829,61.3255,61.351,40117.0
2016-10-18 10:30:00,96.32,96.37,96.29,96.31,52470.0,61.3446,61.3765,61.3255,61.3383,52470.0
2016-10-18 10:35:00,96.31,96.35,96.23,96.27,49912.0,61.3383,61.3637,61.2873,61.3128,49912.0
2016-10-18 10:40:00,96.27,96.36,96.22,96.23,67245.0,61.3128,61.3701,61.281,61.2873,67245.0
2016-10-18 10:45:00,96.23,96.29,96.16,96.27,67323.0,61.2873,61.3255,61.2427,61.3128,67323.0
2016-10-18 10:50:00,96.27,96.31,96.23,96.23,31729.0,61.3128,61.3383,61.2873,61.2873,31729.0
2016-10-18 10:55:00,96.23,96.27,96.2,96.26,32546.0,61.2873,61.3128,61.2682,61.3064,32546.0
2016-10-18 11:00:00,96.27,96.28,96.21,96.24,40683.0,61.3128,61.3192,61.2746,61.2937,40683.0
2016-10-18 11:05:00,96.23,96.25,96.14,96.23,38567.0,61.2873,61.3001,61.23,61.2873,38567.0
2016-10-18 11:10:00,96.23,96.3,96.21,96.25,25036.0,61.2873,61.3319,61.2746,61.3001,25036.0
2016-10-18 11:15:00,96.25,96.26,96.2,96.23,27445.0,61.3001,61.3064,61.2682,61.2873,27445.0
2016-10-18 11:20:00,96.23,96.3,96.22,96.27,32750.0,61.2873,61.3319,61.281,61.3128,32750.0
2016-10-18 11:25:00,96.27,96.46,96.27,96.4,42888.0,61.3128,61.4338,61.3128,61.3956,42888.0
2016-10-18 11:30:00,96.4,96.48,96.24,96.26,33664.0,61.3956,61.4465,61.2937,61.3064,33664.0
2016-10-18 11:35:00,96.26,96.28,96.2,96.27,36136.0,61.3064,61.3192,61.2682,61.3128,36136.0
2016-10-18 11:40:00,96.28,96.31,96.23,96.29,15722.0,61.3192,61.3383,61.2873,61.3255,15722.0
2016-10-18 11:45:00,96.28,96.34,96.22,96.26,21719.0,61.3192,61.3574,61.281,61.3064,21719.0
2016-10-18 11:50:00,96.28,96.33,96.21,96.33,23489.0,61.3192,61.351,61.2746,61.351,23489.0
2016-10-18 11:55:00,96.32,96.33,96.2,96.23,39976.0,61.3446,61.351,61.2682,61.2873,39976.0
2016-10-18 12:00:00,96.23,96.26,96.14,96.15,25960.0,61.2873,61.3064,61.23,61.2364,25960.0
2016-10-18 12:05:00,96.14,96.22,96.11,96.17,36479.0,61.23,61.281,61.2109,61.2491,36479.0
2016-10-18 12:10:00,96.16,96.19,96.06,96.15,58690.0,61.2427,61.2618,61.179,61.2364,58690.0
2016-10-18 12:15:00,96.15,96.17,96.11,96.16,51679.0,61.2364,61.2491,61.2109,61.2427,51679.0
2016-10-18 12:20:00,96.16,96.16,96.08,96.09,64024.0,61.2427,61.2427,61.1918,61.1982,64024.0
2016-10-18 12:25:00,96.09,96.09,95.93,95.94,46235.0,61.1982,61.1982,61.0963,61.1026,46235.0
2016-10-18 12:30:00,95.95,96.03,95.94,95.97,45998.0,61.109,61.1599,61.1026,61.1217,45998.0
2016-10-18 12:35:00,95.98,96.04,95.93,95.95,42293.0,61.1281,61.1663,61.0963,61.109,42293.0
2016-10-18 12:40:00,95.95,96.0,95.91,96.0,41318.0,61.109,61.1408,61.0835,61.1408,41318.0
2016-10-18 12:45:00,96.01,96.08,95.98,96.03,40885.0,61.1472,61.1918,61.1281,61.1599,40885.0
2016-10-18 12:50:00,96.03,96.04,95.96,95.99,37344.0,61.1599,61.1663,61.1154,61.1345,37344.0
2016-10-18 12:55:00,95.99,96.04,95.98,96.0,46832.0,61.1345,61.1663,61.1281,61.1408,46832.0
2016-10-18 13:00:00,96.01,96.06,95.99,96.01,33625.0,61.1472,61.179,61.1345,61.1472,33625.0
2016-10-18 13:05:00,96.02,96.06,96.0,96.03,28550.0,61.1536,61.179,61.1408,61.1599,28550.0
2016-10-18 13:10:00,96.04,96.07,95.99,96.02,15935.0,61.1663,61.1854,61.1345,61.1536,15935.0
2016-10-18 13:15:00,96.01,96.13,96.01,96.08,21242.0,61.1472,61.2236,61.1472,61.1918,21242.0
2016-10-18 13:20:00,96.07,96.14,96.07,96.12,18724.0,61.1854,61.23,61.1854,61.2173,18724.0
2016-10-18 13:25:00,96.12,96.18,96.11,96.17,34290.0,61.2173,61.2555,61.2109,61.2491,34290.0
2016-10-18 13:30:00,96.18,96.19,96.09,96.1,32466.0,61.2555,61.2618,61.1982,61.2045,32466.0
2016-10-18 13:35:00,96.11,96.16,96.1,96.13,20723.0,61.2109,61.2427,61.2045,61.2236,20723.0
2016-10-18 13:40:00,96.14,96.2,96.13,96.2,18118.0,61.23,61.2682,61.2236,61.2682,18118.0
2016-10-18 13:45:00,96.2,96.22,96.18,96.2,30605.0,61.2682,61.281,61.2555,61.2682,30605.0
2016-10-18 13:50:00,96.2,96.24,96.19,96.24,79998.0,61.2682,61.2937,61.2618,61.2937,79998.0
2016-10-18 13:55:00,96.24,96.31,96.22,96.29,56746.0,61.2937,61.3383,61.281,61.3255,56746.0
2016-10-18 14:00:00,96.29,96.38,96.29,96.37,66705.0,61.3255,61.3829,61.3255,61.3765,66705.0
2016-10-18 14:05:00,96.37,96.38,96.34,96.37,51028.0,61.3765,61.3829,61.3574,61.3765,51028.0
2016-10-18 14:10:00,96.36,96.45,96.36,96.4,88281.0,61.3701,61.4274,61.3701,61.3956,88281.0
2016-10-18 14:15:00,96.4,96.42,96.34,96.37,134887.0,61.3956,61.4083,61.3574,61.3765,134887.0
2016-10-18 14:20:00,96.38,96.44,96.37,96.37,36439.0,61.3829,61.4211,61.3765,61.3765,36439.0
2016-10-18 14:25:00,96.36,96.38,96.25,96.38,54779.0,61.3701,61.3829,61.3001,61.3829,54779.0
2016-10-18 14:30:00,96.38,96.38,96.31,96.32,368758.0,61.3829,61.3829,61.3383,61.3446,368758.0
2016-10-18 14:35:00,96.32,96.35,96.29,96.33,55411.0,61.3446,61.3637,61.3255,61.351,55411.0
2016-10-18 14:40:00,96.33,96.35,96.26,96.28,128325.0,61.351,61.3637,61.3064,61.3192,128325.0
2016-10-18 14:45:00,96.28,96.41,96.27,96.4,50280.0,61.3192,61.402,61.3128,61.3956,50280.0
2016-10-18 14:50:00,96.41,96.41,96.32,96.37,42911.0,61.402,61.402,61.3446,61.3765,42911.0
2016-10-18 14:55:00,96.36,96.52,96.36,96.46,115959.0,61.3701,61.472,61.3701,61.4338,115959.0
2016-10-18 15:00:00,96.47,96.53,96.41,96.53,84484.0,61.4402,61.4784,61.402,61.4784,84484.0
2016-10-18 15:05:00,96.53,96.57,96.5,96.5,46348.0,61.4784,61.5039,61.4593,61.4593,46348.0
2016-10-18 15:10:00,96.51,96.54,96.48,96.53,94195.0,61.4656,61.4848,61.4465,61.4784,94195.0
2016-10-18 15:15:00,96.53,96.53,96.45,96.51,54884.0,61.4784,61.4784,61.4274,61.4656,54884.0
2016-10-18 15:20:00,96.51,96.52,96.45,96.47,55014.0,61.4656,61.472,61.4274,61.4402,55014.0
2016-10-18 15:25:00,96.47,96.47,96.43,96.45,45911.0,61.4402,61.4402,61.4147,61.4274,45911.0
2016-10-18 15:30:00,96.46,96.47,96.45,96.46,55100.0,61.4338,61.4402,61.4274,61.4338,55100.0
2016-10-18 15:35:00,96.46,96.52,96.45,96.51,79235.0,61.4338,61.472,61.4274,61.4656,79235.0
2016-10-18 15:40:00,96.51,96.64,96.5,96.64,139658.0,61.4656,61.5484,61.4593,61.5484,139658.0
2016-10-18 15:45:00,96.64,96.69,96.6,96.63,209243.0,61.5484,61.5803,61.523,61.5421,209243.0
2016-10-18 15:50:00,96.63,96.7,96.58,96.59,207090.0,61.5421,61.5867,61.5102,61.5166,207090.0
2016-10-18 15:55:00,96.59,96.63,96.54,96.6,258723.0,61.5166,61.5421,61.4848,61.523,258723.0
2016-10-19 09:30:00,96.23,96.77,96.04,96.3,216415.0,61.2873,61.6312,61.1663,61.3319,216415.0
2016-10-19 09:35:00,96.34,96.37,95.88,95.91,140603.0,61.3574,61.3765,61.0644,61.0835,140603.0
2016-10-19 09:40:00,95.92,96.22,95.89,96.18,106976.0,61.0899,61.281,61.0708,61.2555,106976.0
2016-10-19 09:45:00,96.18,96.37,96.05,96.06,126736.0,61.2555,61.3765,61.1727,61.179,126736.0
2016-10-19 09:50:00,96.06,96.07,95.7,95.71,66053.0,61.179,61.1854,60.9498,60.9561,66053.0
2016-10-19 09:55:00,95.7,96.0,95.69,95.87,158634.0,60.9498,61.1408,60.9434,61.058,158634.0
2016-10-19 10:00:00,95.88,96.13,95.77,96.04,79913.0,61.0644,61.2236,60.9944,61.1663,79913.0
2016-10-19 10:05:00,96.07,96.12,96.0,96.08,71344.0,61.1854,61.2173,61.1408,61.1918,71344.0
2016-10-19 10:10:00,96.08,96.24,96.07,96.22,58950.0,61.1918,61.2937,61.1854,61.281,58950.0
2016-10-19 10:15:00,96.22,96.28,96.18,96.24,61160.0,61.281,61.3192,61.2555,61.2937,61160.0
2016-10-19 10:20:00,96.24,96.28,96.14,96.22,53748.0,61.2937,61.3192,61.23,61.281,53748.0
2016-10-19 10:25:00,96.22,96.32,96.21,96.27,36967.0,61.281,61.3446,61.2746,61.3128,36967.0
2016-10-19 10:30:00,96.28,96.39,96.23,96.38,61409.0,61.3192,61.3892,61.2873,61.3829,61409.0
2016-10-19 10:35:00,96.36,96.37,96.2,96.2,40840.0,61.3701,61.3765,61.2682,61.2682,40840.0
2016-10-19 10:40:00,96.2,96.25,96.12,96.17,56397.0,61.2682,61.3001,61.2173,61.2491,56397.0
2016-10-19 10:45:00,96.15,96.23,96.11,96.18,53324.0,61.2364,61.2873,61.2109,61.2555,53324.0
2016-10-19 10:50:00,96.19,96.19,96.12,96.12,37494.0,61.2618,61.2618,61.2173,61.2173,37494.0
2016-10-19 10:55:00,96.12,96.14,96.05,96.07,35273.0,61.2173,61.23,61.1727,61.1854,35273.0
2016-10-19 11:00:00,96.07,96.24,96.07,96.23,75404.0,61.1854,61.2937,61.1854,61.2873,75404.0
2016-10-19 11:05:00,96.23,96.23,96.08,96.2,119585.0,61.2873,61.2873,61.1918,61.2682,119585.0
2016-10-19 11:10:00,96.19,96.2,96.02,96.04,35280.0,61.2618,61.2682,61.1536,61.1663,35280.0
2016-10-19 11:15:00,96.05,96.09,96.0,96.02,35315.0,61.1727,61.1982,61.1408,61.1536,35315.0
2016-10-19 11:20:00,96.03,96.09,95.94,95.94,49233.0,61.1599,61.1982,61.1026,61.1026,49233.0
2016-10-19 11:25:00,95.95,96.09,95.92,96.04,66369.0,61.109,61.1982,61.0899,61.1663,66369.0
2016-10-19 11:30:00,96.04,96.14,96.0,96.14,44402.0,61.1663,61.23,61.1408,61.23,44402.0
2016-10-19 11:35:00,96.15,96.18,96.03,96.09,32169.0,61.2364,61.2555,61.1599,61.1982,32169.0
2016-10-19 11:40:00,96.08,96.11,96.01,96.03,25977.0,61.1918,61.2109,61.1472,61.1599,25977.0
2016-10-19 11:45:00,96.02,96.07,95.99,96.06,38483.0,61.1536,61.1854,61.1345,61.179,38483.0
2016-10-19 11:50:00,96.06,96.19,96.06,96.1,55769.0,61.179,61.2618,61.179,61.2045,55769.0
2016-10-19 11:55:00,96.1,96.18,96.07,96.18,41727.0,61.2045,61.2555,61.1854,61.2555,41727.0
2016-10-19 12:00:00,96.18,96.19,96.06,96.09,29802.0,61.2555,61.2618,61.179,61.1982,29802.0
2016-10-19 12:05:00,96.08,96.1,96.02,96.08,33743.0,61.1918,61.2045,61.1536,61.1918,33743.0
2016-10-19 12:10:00,96.08,96.15,96.07,96.14,28228.0,61.1918,61.2364,61.1854,61.23,28228.0
2016-10-19 12:15:00,96.14,96.15,96.04,96.07,32831.0,61.23,61.2364,61.1663,61.1854,32831.0
2016-10-19 12:20:00,96.06,96.13,96.06,96.09,42763.0,61.179,61.2236,61.179,61.1982,42763.0
2016-10-19 12:25:00,96.09,96.13,96.06,96.07,33325.0,61.1982,61.2236,61.179,61.1854,33325.0
2016-10-19 12:30:00,96.06,96.08,96.04,96.08,58045.0,61.179,61.1918,61.1663,61.1918,58045.0
2016-10-19 12:35:00,96.09,96.1,96.05,96.05,20049.0,61.1982,61.2045,61.1727,61.1727,20049.0
2016-10-19 12:40:00,96.05,96.07,96.0,96.01,30766.0,61.1727,61.1854,61.1408,61.1472,30766.0
2016-10-19 12:45:00,96.01,96.11,95.99,96.08,27246.0,61.1472,61.2109,61.1345,61.1918,27246.0
2016-10-19 12:50:00,96.08,96.1,96.04,96.08,20420.0,61.1918,61.2045,61.1663,61.1918,20420.0
2016-10-19 12:55:00,96.07,96.09,96.03,96.07,17988.0,61.1854,61.1982,61.1599,61.1854,17988.0
2016-10-19 13:00:00,96.08,96.1,96.03,96.03,18985.0,61.1918,61.2045,61.1599,61.1599,18985.0
2016-10-19 13:05:00,96.04,96.05,95.99,96.01,24273.0,61.1663,61.1727,61.1345,61.1472,24273.0
2016-10-19 13:10:00,96.01,96.04,96.0,96.03,19888.0,61.1472,61.1663,61.1408,61.1599,19888.0
2016-10-19 13:15:00,96.03,96.04,95.99,96.01,20528.0,61.1599,61.1663,61.1345,61.1472,20528.0
2016-10-19 13:20:00,96.0,96.04,96.0,96.01,21233.0,61.1408,61.1663,61.1408,61.1472,21233.0
2016-10-19 13:25:00,96.01,96.01,95.96,95.97,21485.0,61.1472,61.1472,61.1154,61.1217,21485.0
2016-10-19 13:30:00,95.96,95.98,95.94,95.95,12841.0,61.1154,61.1281,61.1026,61.109,12841.0
2016-10-19 13:35:00,95.95,95.96,95.91,95.95,26522.0,61.109,61.1154,61.0835,61.109,26522.0
2016-10-19 13:40:00,95.95,95.99,95.94,95.97,15992.0,61.109,61.1345,61.1026,61.1217,15992.0
2016-10-19 13:45:00,95.97,95.99,95.93,95.95,30544.0,61.1217,61.1345,61.0963,61.109,30544.0
2016-10-19 13:50:00,95.95,95.98,95.94,95.94,18937.0,61.109,61.1281,61.1026,61.1026,18937.0
2016-10-19 13:55:00,95.94,95.95,95.92,95.95,20555.0,61.1026,61.109,61.0899,61.109,20555.0
2016-10-19 14:00:00,95.95,95.96,95.9,95.95,46917.0,61.109,61.1154,61.0771,61.109,46917.0
2016-10-19 14:05:00,95.95,95.96,95.93,95.95,41114.0,61.109,61.1154,61.0963,61.109,41114.0
2016-10-19 14:10:00,95.95,95.95,95.9,95.91,45669.0,61.109,61.109,61.0771,61.0835,45669.0
2016-10-19 14:15:00,95.91,95.97,95.9,95.96,28529.0,61.0835,61.1217,61.0771,61.1154,28529.0
2016-10-19 14:20:00,95.95,95.97,95.9,95.9,54946.0,61.109,61.1217,61.0771,61.0771,54946.0
2016-10-19 14:25:00,95.91,95.91,95.9,95.91,35388.0,61.0835,61.0835,61.0771,61.0835,35388.0
2016-10-19 14:30:00,95.9,95.91,95.9,95.91,25538.0,61.0771,61.0835,61.0771,61.0835,25538.0
2016-10-19 14:35:00,95.91,95.91,95.9,95.9,41732.0,61.0835,61.0835,61.0771,61.0771,41732.0
2016-10-19 14:40:00,95.91,95.92,95.9,95.92,57592.0,61.0835,61.0899,61.0771,61.0899,57592.0
2016-10-19 14:45:00,95.91,95.93,95.9,95.9,64082.0,61.0835,61.0963,61.0771,61.0771,64082.0
2016-10-19 14:50:00,95.9,95.92,95.9,95.92,29304.0,61.0771,61.0899,61.0771,61.0899,29304.0
2016-10-19 14:55:00,95.92,95.96,95.91,95.95,31397.0,61.0899,61.1154,61.0835,61.109,31397.0
2016-10-19 15:00:00,95.96,96.03,95.95,96.03,54698.0,61.1154,61.1599,61.109,61.1599,54698.0
2016-10-19 15:05:00,96.03,96.03,96.0,96.02,49322.0,61.1599,61.1599,61.1408,61.1536,49322.0
2016-10-19 15:10:00,96.02,96.1,96.02,96.07,37144.0,61.1536,61.2045,61.1536,61.1854,37144.0
2016-10-19 15:15:00,96.06,96.1,96.05,96.1,34763.0,61.179,61.2045,61.1727,61.2045,34763.0
2016-10-19 15:20:00,96.1,96.11,96.02,96.04,37686.0,61.2045,61.2109,61.1536,61.1663,37686.0
2016-10-19 15:25:00,96.04,96.07,96.02,96.06,38839.0,61.1663,61.1854,61.1536,61.179,38839.0
2016-10-19 15:30:00,96.06,96.07,96.0,96.0,36242.0,61.179,61.1854,61.1408,61.1408,36242.0
2016-10-19 15:35:00,96.01,96.02,95.99,95.99,54923.0,61.1472,61.1536,61.1345,61.1345,54923.0
2016-10-19 15:40:00,95.99,96.01,95.99,95.99,52644.0,61.1345,61.1472,61.1345,61.1345,52644.0
2016-10-19 15:45:00,96.0,96.0,95.93,95.94,111723.0,61.1408,61.1408,61.0963,61.1026,111723.0
2016-10-19 15:50:00,95.94,95.94,95.86,95.89,95628.0,61.1026,61.1026,61.0517,61.0708,95628.0
2016-10-19 15:55:00,95.89,96.01,95.8,95.98,294760.0,61.0708,61.1472,61.0135,61.1281,294760.0
2016-10-20 09:30:00,95.96,95.96,95.66,95.8,51433.0,61.1154,61.1154,60.9243,61.0135,51433.0
2016-10-20 09:35:00,95.79,95.83,95.61,95.76,35480.0,61.0071,61.0326,60.8925,60.988,35480.0
2016-10-20 09:40:00,95.78,95.97,95.74,95.95,44566.0,61.0007,61.1217,60.9752,61.109,44566.0
2016-10-20 09:45:00,95.95,96.15,95.95,96.0,35069.0,61.109,61.2364,61.109,61.1408,35069.0
2016-10-20 09:50:00,96.0,96.05,95.93,95.97,31644.0,61.1408,61.1727,61.0963,61.1217,31644.0
2016-10-20 09:55:00,95.96,96.03,95.89,95.98,37631.0,61.1154,61.1599,61.0708,61.1281,37631.0
2016-10-20 10:00:00,95.97,96.14,95.97,96.12,26538.0,61.1217,61.23,61.1217,61.2173,26538.0
2016-10-20 10:05:00,96.11,96.25,96.08,96.23,31078.0,61.2109,61.3001,61.1918,61.2873,31078.0
2016-10-20 10:10:00,96.23,96.29,96.19,96.26,46624.0,61.2873,61.3255,61.2618,61.3064,46624.0
2016-10-20 10:15:00,96.25,96.29,96.21,96.23,35083.0,61.3001,61.3255,61.2746,61.2873,35083.0
2016-10-20 10:20:00,96.24,96.29,96.17,96.19,36236.0,61.2937,61.3255,61.2491,61.2618,36236.0
2016-10-20 10:25:00,96.2,96.2,96.0,96.01,122955.0,61.2682,61.2682,61.1408,61.1472,122955.0
2016-10-20 10:30:00,96.01,96.03,95.88,95.94,38516.0,61.1472,61.1599,61.0644,61.1026,38516.0
2016-10-20 10:35:00,95.93,95.98,95.86,95.95,43950.0,61.0963,61.1281,61.0517,61.109,43950.0
2016-10-20 10:40:00,95.94,95.94,95.84,95.88,35347.0,61.1026,61.1026,61.0389,61.0644,35347.0
2016-10-20 10:45:00,95.87,95.98,95.87,95.9,41224.0,61.058,61.1281,61.058,61.0771,41224.0
2016-10-20 10:50:00,95.91,95.95,95.84,95.93,47776.0,61.0835,61.109,61.0389,61.0963,47776.0
2016-10-20 10:55:00,95.92,95.99,95.89,95.98,48018.0,61.0899,61.1345,61.0708,61.1281,48018.0
2016-10-20 11:00:00,95.98,96.01,95.93,95.94,34692.0,61.1281,61.1472,61.0963,61.1026,34692.0
2016-10-20 11:05:00,95.94,95.95,95.87,95.89,25213.0,61.1026,61.109,61.058,61.0708,25213.0
2016-10-20 11:10:00,95.89,95.89,95.73,95.73,35553.0,61.0708,61.0708,60.9689,60.9689,35553.0
2016-10-20 11:15:00,95.74,95.75,95.69,95.71,27803.0,60.9752,60.9816,60.9434,60.9561,27803.0
2016-10-20 11:20:00,95.71,95.73,95.67,95.67,20564.0,60.9561,60.9689,60.9307,60.9307,20564.0
2016-10-20 11:25:00,95.68,95.74,95.66,95.71,29114.0,60.937,60.9752,60.9243,60.9561,29114.0
2016-10-20 11:30:00,95.71,95.78,95.69,95.77,36868.0,60.9561,61.0007,60.9434,60.9944,36868.0
2016-10-20 11:35:00,95.78,95.78,95.65,95.66,29020.0,61.0007,61.0007,60.9179,60.9243,29020.0
2016-10-20 11:40:00,95.65,95.68,95.61,95.62,31929.0,60.9179,60.937,60.8925,60.8988,31929.0
2016-10-20 11:45:00,95.62,95.71,95.58,95.71,33959.0,60.8988,60.9561,60.8733,60.9561,33959.0
2016-10-20 11:50:00,95.72,95.74,95.64,95.65,33182.0,60.9625,60.9752,60.9116,60.9179,33182.0
2016-10-20 11:55:00,95.65,95.75,95.64,95.75,25240.0,60.9179,60.9816,60.9116,60.9816,25240.0
2016-10-20 12:00:00,95.75,95.79,95.68,95.7,40813.0,60.9816,61.0071,60.937,60.9498,40813.0
2016-10-20 12:05:00,95.7,95.71,95.63,95.65,27307.0,60.9498,60.9561,60.9052,60.9179,27307.0
2016-10-20 12:10:00,95.66,95.68,95.63,95.67,28912.0,60.9243,60.937,60.9052,60.9307,28912.0
2016-10-20 12:15:00,95.67,95.67,95.6,95.61,28917.0,60.9307,60.9307,60.8861,60.8925,28917.0
2016-10-20 12:20:00,95.61,95.61,95.53,95.53,17355.0,60.8925,60.8925,60.8415,60.8415,17355.0
2016-10-20 12:25:00,95.53,95.59,95.52,95.59,25046.0,60.8415,60.8797,60.8351,60.8797,25046.0
2016-10-20 12:30:00,95.59,95.65,95.58,95.65,22290.0,60.8797,60.9179,60.8733,60.9179,22290.0
2016-10-20 12:35:00,95.65,95.72,95.61,95.72,33398.0,60.9179,60.9625,60.8925,60.9625,33398.0
2016-10-20 12:40:00,95.72,95.76,95.69,95.76,34988.0,60.9625,60.988,60.9434,60.988,34988.0
2016-10-20 12:45:00,95.76,95.78,95.72,95.75,21538.0,60.988,61.0007,60.9625,60.9816,21538.0
2016-10-20 12:50:00,95.74,95.76,95.71,95.72,23524.0,60.9752,60.988,60.9561,60.9625,23524.0
2016-10-20 12:55:00,95.71,95.76,95.7,95.76,17301.0,60.9561,60.988,60.9498,60.988,17301.0
2016-10-20 13:00:00,95.75,95.76,95.72,95.73,20019.0,60.9816,60.988,60.9625,60.9689,20019.0
2016-10-20 13:05:00,95.73,95.76,95.73,95.75,20291.0,60.9689,60.988,60.9689,60.9816,20291.0
2016-10-20 13:10:00,95.74,95.76,95.73,95.75,16539.0,60.9752,60.988,60.9689,60.9816,16539.0
2016-10-20 13:15:00,95.75,95.77,95.71,95.71,28626.0,60.9816,60.9944,60.9561,60.9561,28626.0
2016-10-20 13:20:00,95.71,95.73,95.69,95.73,27010.0,60.9561,60.9689,60.9434,60.9689,27010.0
2016-10-20 13:25:00,95.73,95.76,95.72,95.75,22713.0,60.9689,60.988,60.9625,60.9816,22713.0
2016-10-20 13:30:00,95.76,95.76,95.71,95.72,36913.0,60.988,60.988,60.9561,60.9625,36913.0
2016-10-20 13:35:00,95.71,95.73,95.69,95.7,29752.0,60.9561,60.9689,60.9434,60.9498,29752.0
2016-10-20 13:40:00,95.7,95.75,95.7,95.73,26127.0,60.9498,60.9816,60.9498,60.9689,26127.0
2016-10-20 13:45:00,95.73,95.74,95.66,95.66,27112.0,60.9689,60.9752,60.9243,60.9243,27112.0
2016-10-20 13:50:00,95.66,95.68,95.54,95.56,54002.0,60.9243,60.937,60.8479,60.8606,54002.0
2016-10-20 13:55:00,95.56,95.65,95.5,95.63,55872.0,60.8606,60.9179,60.8224,60.9052,55872.0
2016-10-20 14:00:00,95.63,95.66,95.6,95.6,21434.0,60.9052,60.9243,60.8861,60.8861,21434.0
2016-10-20 14:05:00,95.61,95.64,95.6,95.61,26001.0,60.8925,60.9116,60.8861,60.8925,26001.0
2016-10-20 14:10:00,95.6,95.63,95.59,95.61,24616.0,60.8861,60.9052,60.8797,60.8925,24616.0
2016-10-20 14:15:00,95.61,95.63,95.59,95.63,19903.0,60.8925,60.9052,60.8797,60.9052,19903.0
2016-10-20 14:20:00,95.62,95.67,95.61,95.67,52449.0,60.8988,60.9307,60.8925,60.9307,52449.0
2016-10-20 14:25:00,95.66,95.74,95.65,95.73,26487.0,60.9243,60.9752,60.9179,60.9689,26487.0
2016-10-20 14:30:00,95.74,95.76,95.69,95.7,48000.0,60.9752,60.988,60.9434,60.9498,48000.0
2016-10-20 14:35:00,95.69,95.7,95.65,95.65,31914.0,60.9434,60.9498,60.9179,60.9179,31914.0
2016-10-20 14:40:00,95.66,95.68,95.64,95.67,26666.0,60.9243,60.937,60.9116,60.9307,26666.0
2016-10-20 14:45:00,95.66,95.7,95.64,95.69,39509.0,60.9243,60.9498,60.9116,60.9434,39509.0
2016-10-20 14:50:00,95.7,95.7,95.67,95.69,21014.0,60.9498,60.9498,60.9307,60.9434,21014.0
2016-10-20 14:55:00,95.7,95.71,95.67,95.68,22838.0,60.9498,60.9561,60.9307,60.937,22838.0
2016-10-20 15:00:00,95.69,95.7,95.64,95.68,25306.0,60.9434,60.9498,60.9116,60.937,25306.0
2016-10-20 15:05:00,95.67,95.69,95.65,95.68,27468.0,60.9307,60.9434,60.9179,60.937,27468.0
2016-10-20 15:10:00,95.68,95.7,95.66,95.69,29619.0,60.937,60.9498,60.9243,60.9434,29619.0
2016-10-20 15:15:00,95.69,95.69,95.67,95.67,21964.0,60.9434,60.9434,60.9307,60.9307,21964.0
2016-10-20 15:20:00,95.68,95.69,95.62,95.63,36934.0,60.937,60.9434,60.8988,60.9052,36934.0
2016-10-20 15:25:00,95.63,95.66,95.59,95.61,47517.0,60.9052,60.9243,60.8797,60.8925,47517.0
2016-10-20 15:30:00,95.61,95.61,95.57,95.59,48352.0,60.8925,60.8925,60.867,60.8797,48352.0
2016-10-20 15:35:00,95.58,95.6,95.47,95.47,54810.0,60.8733,60.8861,60.8033,60.8033,54810.0
2016-10-20 15:40:00,95.47,95.48,95.43,95.46,56805.0,60.8033,60.8097,60.7778,60.7969,56805.0
2016-10-20 15:45:00,95.45,95.59,95.45,95.59,71029.0,60.7906,60.8797,60.7906,60.8797,71029.0
2016-10-20 15:50:00,95.59,95.64,95.56,95.59,123388.0,60.8797,60.9116,60.8606,60.8797,123388.0
2016-10-20 15:55:00,95.6,95.68,95.55,95.56,229449.0,60.8861,60.937,60.8542,60.8606,229449.0
2016-10-21 09:30:00,95.92,96.8,95.8,96.79,496857.0,61.0899,61.6503,61.0135,61.644,496857.0
2016-10-21 09:35:00,96.8,97.13,96.7,97.09,100727.0,61.6503,61.8605,61.5867,61.835,100727.0
2016-10-21 09:40:00,97.07,97.18,96.88,97.09,114266.0,61.8223,61.8924,61.7013,61.835,114266.0
2016-10-21 09:45:00,97.08,97.11,96.8,96.91,116091.0,61.8287,61.8478,61.6503,61.7204,116091.0
2016-10-21 09:50:00,96.92,97.08,96.82,96.82,79870.0,61.7268,61.8287,61.6631,61.6631,79870.0
2016-10-21 09:55:00,96.82,96.98,96.66,96.9,47371.0,61.6631,61.765,61.5612,61.714,47371.0
2016-10-21 10:00:00,96.9,96.91,96.6,96.76,39363.0,61.714,61.7204,61.523,61.6249,39363.0
2016-10-21 10:05:00,96.75,96.99,96.74,96.96,43265.0,61.6185,61.7714,61.6121,61.7522,43265.0
2016-10-21 10:10:00,96.95,97.0,96.91,96.93,41568.0,61.7459,61.7777,61.7204,61.7331,41568.0
2016-10-21 10:15:00,96.94,97.04,96.88,96.98,83247.0,61.7395,61.8032,61.7013,61.765,83247.0
2016-10-21 10:20:00,97.0,97.13,96.99,97.07,40211.0,61.7777,61.8605,61.7714,61.8223,40211.0
2016-10-21 10:25:00,97.08,97.09,97.0,97.01,33660.0,61.8287,61.835,61.7777,61.7841,33660.0
2016-10-21 10:30:00,97.02,97.1,97.02,97.09,45654.0,61.7905,61.8414,61.7905,61.835,45654.0
2016-10-21 10:35:00,97.1,97.24,97.09,97.23,90497.0,61.8414,61.9306,61.835,61.9242,90497.0
2016-10-21 10:40:00,97.23,97.29,97.13,97.15,64063.0,61.9242,61.9624,61.8605,61.8733,64063.0
2016-10-21 10:45:00,97.16,97.17,96.84,96.85,29760.0,61.8796,61.886,61.6758,61.6822,29760.0
2016-10-21 10:50:00,96.85,96.88,96.81,96.85,32812.0,61.6822,61.7013,61.6567,61.6822,32812.0
2016-10-21 10:55:00,96.86,96.86,96.81,96.85,20275.0,61.6886,61.6886,61.6567,61.6822,20275.0
2016-10-21 11:00:00,96.84,96.86,96.66,96.66,83739.0,61.6758,61.6886,61.5612,61.5612,83739.0
2016-10-21 11:05:00,96.68,96.7,96.61,96.62,30399.0,61.5739,61.5867,61.5293,61.5357,30399.0
2016-10-21 11:10:00,96.62,96.77,96.61,96.7,43632.0,61.5357,61.6312,61.5293,61.5867,43632.0
2016-10-21 11:15:00,96.69,96.7,96.62,96.69,44435.0,61.5803,61.5867,61.5357,61.5803,44435.0
2016-10-21 11:20:00,96.69,96.72,96.55,96.6,65582.0,61.5803,61.5994,61.4911,61.523,65582.0
2016-10-21 11:25:00,96.6,96.8,96.59,96.79,37705.0,61.523,61.6503,61.5166,61.644,37705.0
2016-10-21 11:30:00,96.78,96.8,96.6,96.71,48155.0,61.6376,61.6503,61.523,61.593,48155.0
2016-10-21 11:35:00,96.71,96.75,96.64,96.66,26232.0,61.593,61.6185,61.5484,61.5612,26232.0
2016-10-21 11:40:00,96.67,96.68,96.59,96.59,35714.0,61.5675,61.5739,61.5166,61.5166,35714.0
2016-10-21 11:45:00,96.59,96.64,96.43,96.43,54194.0,61.5166,61.5484,61.4147,61.4147,54194.0
2016-10-21 11:50:00,96.43,96.54,96.37,96.38,79743.0,61.4147,61.4848,61.3765,61.3829,79743.0
2016-10-21 11:55:00,96.39,96.39,96.19,96.26,130300.0,61.3892,61.3892,61.2618,61.3064,130300.0
2016-10-21 12:00:00,96.26,96.5,96.26,96.45,65643.0,61.3064,61.4593,61.3064,61.4274,65643.0
2016-10-21 12:05:00,96.45,96.47,96.35,96.42,65218.0,61.4274,61.4402,61.3637,61.4083,65218.0
2016-10-21 12:10:00,96.43,96.44,96.31,96.33,63963.0,61.4147,61.4211,61.3383,61.351,63963.0
2016-10-21 12:15:00,96.34,96.34,96.16,96.19,70673.0,61.3574,61.3574,61.2427,61.2618,70673.0
2016-10-21 12:20:00,96.2,96.23,96.15,96.18,49151.0,61.2682,61.2873,61.2364,61.2555,49151.0
2016-10-21 12:25:00,96.18,96.22,96.14,96.14,51969.0,61.2555,61.281,61.23,61.23,51969.0
2016-10-21 12:30:00,96.14,96.17,96.1,96.12,40676.0,61.23,61.2491,61.2045,61.2173,40676.0
2016-10-21 12:35:00,96.12,96.29,96.12,96.27,31545.0,61.2173,61.3255,61.2173,61.3128,31545.0
2016-10-21 12:40:00,96.26,96.36,96.25,96.29,37972.0,61.3064,61.3701,61.3001,61.3255,37972.0
2016-10-21 12:45:00,96.3,96.35,96.26,96.31,65831.0,61.3319,61.3637,61.3064,61.3383,65831.0
2016-10-21 12:50:00,96.31,96.31,96.22,96.26,38882.0,61.3383,61.3383,61.281,61.3064,38882.0
2016-10-21 12:55:00,96.26,96.35,96.23,96.35,33260.0,61.3064,61.3637,61.2873,61.3637,33260.0
2016-10-21 13:00:00,96.35,96.41,96.34,96.36,32584.0,61.3637,61.402,61.3574,61.3701,32584.0
2016-10-21 13:05:00,96.35,96.39,96.34,96.35,16847.0,61.3637,61.3892,61.3574,61.3637,16847.0
2016-10-21 13:10:00,96.34,96.42,96.34,96.4,19817.0,61.3574,61.4083,61.3574,61.3956,19817.0
2016-10-21 13:15:00,96.4,96.46,96.38,96.45,25959.0,61.3956,61.4338,61.3829,61.4274,25959.0
2016-10-21 13:20:00,96.44,96.5,96.42,96.48,21428.0,61.4211,61.4593,61.4083,61.4465,21428.0
2016-10-21 13:25:00,96.49,96.53,96.46,96.5,28198.0,61.4529,61.4784,61.4338,61.4593,28198.0
2016-10-21 13:30:00,96.5,96.56,96.44,96.44,39750.0,61.4593,61.4975,61.4211,61.4211,39750.0
2016-10-21 13:35:00,96.44,96.47,96.42,96.43,17186.0,61.4211,61.4402,61.4083,61.4147,17186.0
2016-10-21 13:40:00,96.43,96.51,96.42,96.47,23502.0,61.4147,61.4656,61.4083,61.4402,23502.0
2016-10-21 13:45:00,96.48,96.5,96.43,96.48,23130.0,61.4465,61.4593,61.4147,61.4465,23130.0
2016-10-21 13:50:00,96.49,96.56,96.49,96.55,18684.0,61.4529,61.4975,61.4529,61.4911,18684.0
2016-10-21 13:55:00,96.54,96.57,96.53,96.54,32122.0,61.4848,61.5039,61.4784,61.4848,32122.0
2016-10-21 14:00:00,96.55,96.56,96.46,96.46,18582.0,61.4911,61.4975,61.4338,61.4338,18582.0
2016-10-21 14:05:00,96.47,96.49,96.43,96.47,31640.0,61.4402,61.4529,61.4147,61.4402,31640.0
2016-10-21 14:10:00,96.46,96.53,96.45,96.53,29242.0,61.4338,61.4784,61.4274,61.4784,29242.0
2016-10-21 14:15:00,96.53,96.58,96.5,96.56,35041.0,61.4784,61.5102,61.4593,61.4975,35041.0
2016-10-21 14:20:00,96.57,96.57,96.48,96.5,48842.0,61.5039,61.5039,61.4465,61.4593,48842.0
2016-10-21 14:25:00,96.5,96.6,96.49,96.58,23836.0,61.4593,61.523,61.4529,61.5102,23836.0
2016-10-21 14:30:00,96.58,96.6,96.55,96.57,23871.0,61.5102,61.523,61.4911,61.5039,23871.0
2016-10-21 14:35:00,96.57,96.58,96.52,96.58,21486.0,61.5039,61.5102,61.472,61.5102,21486.0
2016-10-21 14:40:00,96.57,96.6,96.55,96.58,18867.0,61.5039,61.523,61.4911,61.5102,18867.0
2016-10-21 14:45:00,96.58,96.59,96.54,96.58,23408.0,61.5102,61.5166,61.4848,61.5102,23408.0
2016-10-21 14:50:00,96.57,96.58,96.54,96.56,17505.0,61.5039,61.5102,61.4848,61.4975,17505.0
2016-10-21 14:55:00,96.55,96.58,96.54,96.56,21779.0,61.4911,61.5102,61.4848,61.4975,21779.0
2016-10-21 15:00:00,96.57,96.57,96.53,96.53,22035.0,61.5039,61.5039,61.4784,61.4784,22035.0
2016-10-21 15:05:00,96.53,96.53,96.46,96.48,35788.0,61.4784,61.4784,61.4338,61.4465,35788.0
2016-10-21 15:10:00,96.48,96.48,96.43,96.47,21865.0,61.4465,61.4465,61.4147,61.4402,21865.0
2016-10-21 15:15:00,96.47,96.48,96.4,96.41,36088.0,61.4402,61.4465,61.3956,61.402,36088.0
2016-10-21 15:20:00,96.42,96.42,96.22,96.24,64179.0,61.4083,61.4083,61.281,61.2937,64179.0
2016-10-21 15:25:00,96.24,96.34,96.23,96.3,51574.0,61.2937,61.3574,61.2873,61.3319,51574.0
2016-10-21 15:30:00,96.3,96.33,96.28,96.31,40788.0,61.3319,61.351,61.3192,61.3383,40788.0
2016-10-21 15:35:00,96.31,96.37,96.31,96.35,58228.0,61.3383,61.3765,61.3383,61.3637,58228.0
2016-10-21 15:40:00,96.35,96.36,96.22,96.22,59705.0,61.3637,61.3701,61.281,61.281,59705.0
2016-10-21 15:45:00,96.22,96.3,96.2,96.29,73232.0,61.281,61.3319,61.2682,61.3255,73232.0
2016-10-21 15:50:00,96.29,96.38,96.28,96.38,89067.0,61.3255,61.3829,61.3192,61.3829,89067.0
2016-10-21 15:55:00,96.38,96.4,96.3,96.32,191434.0,61.3829,61.3956,61.3319,61.3446,191434.0
2016-10-24 09:30:00,96.81,96.89,96.41,96.81,133276.0,61.6567,61.7077,61.402,61.6567,133276.0
2016-10-24 09:35:00,96.81,96.95,96.75,96.8,62078.0,61.6567,61.7459,61.6185,61.6503,62078.0
2016-10-24 09:40:00,96.8,96.94,96.73,96.82,67987.0,61.6503,61.7395,61.6058,61.6631,67987.0
2016-10-24 09:45:00,96.83,96.83,96.5,96.77,66998.0,61.6695,61.6695,61.4593,61.6312,66998.0
2016-10-24 09:50:00,96.77,96.77,96.54,96.63,44012.0,61.6312,61.6312,61.4848,61.5421,44012.0
2016-10-24 09:55:00,96.63,96.72,96.57,96.64,32565.0,61.5421,61.5994,61.5039,61.5484,32565.0
2016-10-24 10:00:00,96.62,96.73,96.59,96.71,51783.0,61.5357,61.6058,61.5166,61.593,51783.0
2016-10-24 10:05:00,96.7,96.72,96.42,96.47,46407.0,61.5867,61.5994,61.4083,61.4402,46407.0
2016-10-24 10:10:00,96.47,96.63,96.46,96.57,56172.0,61.4402,61.5421,61.4338,61.5039,56172.0
2016-10-24 10:15:00,96.58,96.62,96.51,96.55,35330.0,61.5102,61.5357,61.4656,61.4911,35330.0
2016-10-24 10:20:00,96.54,96.59,96.49,96.56,40613.0,61.4848,61.5166,61.4529,61.4975,40613.0
2016-10-24 10:25:00,96.56,96.63,96.51,96.53,69109.0,61.4975,61.5421,61.4656,61.4784,69109.0
2016-10-24 10:30:00,96.54,96.64,96.53,96.61,79219.0,61.4848,61.5484,61.4784,61.5293,79219.0
2016-10-24 10:35:00,96.61,96.64,96.58,96.59,53474.0,61.5293,61.5484,61.5102,61.5166,53474.0
2016-10-24 10:40:00,96.6,96.66,96.58,96.6,40173.0,61.523,61.5612,61.5102,61.523,40173.0
2016-10-24 10:45:00,96.61,96.68,96.59,96.63,32805.0,61.5293,61.5739,61.5166,61.5421,32805.0
2016-10-24 10:50:00,96.63,96.72,96.63,96.69,41884.0,61.5421,61.5994,61.5421,61.5803,41884.0
2016-10-24 10:55:00,96.69,96.8,96.66,96.78,52400.0,61.5803,61.6503,61.5612,61.6376,52400.0
2016-10-24 11:00:00,96.78,96.79,96.72,96.75,30487.0,61.6376,61.644,61.5994,61.6185,30487.0
2016-10-24 11:05:00,96.75,96.76,96.7,96.75,38157.0,61.6185,61.6249,61.5867,61.6185,38157.0
2016-10-24 11:10:00,96.75,96.79,96.74,96.76,21784.0,61.6185,61.644,61.6121,61.6249,21784.0
2016-10-24 11:15:00,96.76,96.81,96.74,96.81,29067.0,61.6249,61.6567,61.6121,61.6567,29067.0
2016-10-24 11:20:00,96.81,96.81,96.74,96.75,29490.0,61.6567,61.6567,61.6121,61.6185,29490.0
2016-10-24 11:25:00,96.74,96.76,96.66,96.69,41072.0,61.6121,61.6249,61.5612,61.5803,41072.0
2016-10-24 11:30:00,96.69,96.77,96.67,96.67,29492.0,61.5803,61.6312,61.5675,61.5675,29492.0
2016-10-24 11:35:00,96.68,96.68,96.61,96.62,19482.0,61.5739,61.5739,61.5293,61.5357,19482.0
2016-10-24 11:40:00,96.62,96.69,96.61,96.64,31439.0,61.5357,61.5803,61.5293,61.5484,31439.0
2016-10-24 11:45:00,96.64,96.67,96.54,96.54,21029.0,61.5484,61.5675,61.4848,61.4848,21029.0
2016-10-24 11:50:00,96.54,96.64,96.52,96.64,52726.0,61.4848,61.5484,61.472,61.5484,52726.0
2016-10-24 11:55:00,96.64,96.73,96.63,96.66,40945.0,61.5484,61.6058,61.5421,61.5612,40945.0
2016-10-24 12:00:00,96.66,96.71,96.65,96.65,25712.0,61.5612,61.593,61.5548,61.5548,25712.0
2016-10-24 12:05:00,96.66,96.68,96.65,96.66,18909.0,61.5612,61.5739,61.5548,61.5612,18909.0
2016-10-24 12:10:00,96.66,96.68,96.64,96.65,29463.0,61.5612,61.5739,61.5484,61.5548,29463.0
2016-10-24 12:15:00,96.66,96.69,96.65,96.66,18141.0,61.5612,61.5803,61.5548,61.5612,18141.0
2016-10-24 12:20:00,96.66,96.67,96.64,96.66,34370.0,61.5612,61.5675,61.5484,61.5612,34370.0
2016-10-24 12:25:00,96.66,96.7,96.64,96.65,26196.0,61.5612,61.5867,61.5484,61.5548,26196.0
2016-10-24 12:30:00,96.65,96.69,96.65,96.68,10800.0,61.5548,61.5803,61.5548,61.5739,10800.0
2016-10-24 12:35:00,96.67,96.69,96.64,96.67,22998.0,61.5675,61.5803,61.5484,61.5675,22998.0
2016-10-24 12:40:00,96.67,96.69,96.65,96.68,14773.0,61.5675,61.5803,61.5548,61.5739,14773.0
2016-10-24 12:45:00,96.67,96.69,96.64,96.65,16560.0,61.5675,61.5803,61.5484,61.5548,16560.0
2016-10-24 12:50:00,96.66,96.68,96.65,96.66,16522.0,61.5612,61.5739,61.5548,61.5612,16522.0
2016-10-24 12:55:00,96.67,96.71,96.65,96.69,17581.0,61.5675,61.593,61.5548,61.5803,17581.0
2016-10-24 13:00:00,96.68,96.68,96.65,96.65,26551.0,61.5739,61.5739,61.5548,61.5548,26551.0
2016-10-24 13:05:00,96.66,96.7,96.65,96.68,18877.0,61.5612,61.5867,61.5548,61.5739,18877.0
2016-10-24 13:10:00,96.68,96.68,96.65,96.66,13542.0,61.5739,61.5739,61.5548,61.5612,13542.0
2016-10-24 13:15:00,96.66,96.67,96.65,96.67,19127.0,61.5612,61.5675,61.5548,61.5675,19127.0
2016-10-24 13:20:00,96.66,96.75,96.66,96.73,21311.0,61.5612,61.6185,61.5612,61.6058,21311.0
2016-10-24 13:25:00,96.72,96.73,96.68,96.71,14431.0,61.5994,61.6058,61.5739,61.593,14431.0
2016-10-24 13:30:00,96.72,96.72,96.64,96.66,17090.0,61.5994,61.5994,61.5484,61.5612,17090.0
2016-10-24 13:35:00,96.66,96.67,96.64,96.67,26954.0,61.5612,61.5675,61.5484,61.5675,26954.0
2016-10-24 13:40:00,96.66,96.7,96.65,96.69,24446.0,61.5612,61.5867,61.5548,61.5803,24446.0
2016-10-24 13:45:00,96.69,96.7,96.68,96.69,16161.0,61.5803,61.5867,61.5739,61.5803,16161.0
2016-10-24 13:50:00,96.68,96.71,96.64,96.66,54867.0,61.5739,61.593,61.5484,61.5612,54867.0
2016-10-24 13:55:00,96.66,96.69,96.65,96.65,19698.0,61.5612,61.5803,61.5548,61.5548,19698.0
2016-10-24 14:00:00,96.66,96.77,96.65,96.73,36536.0,61.5612,61.6312,61.5548,61.6058,36536.0
2016-10-24 14:05:00,96.72,96.79,96.69,96.79,27420.0,61.5994,61.644,61.5803,61.644,27420.0
2016-10-24 14:10:00,96.8,96.8,96.74,96.77,24597.0,61.6503,61.6503,61.6121,61.6312,24597.0
2016-10-24 14:15:00,96.77,96.8,96.76,96.8,14780.0,61.6312,61.6503,61.6249,61.6503,14780.0
2016-10-24 14:20:00,96.8,96.81,96.76,96.77,27057.0,61.6503,61.6567,61.6249,61.6312,27057.0
2016-10-24 14:25:00,96.77,96.79,96.74,96.74,36022.0,61.6312,61.644,61.6121,61.6121,36022.0
2016-10-24 14:30:00,96.74,96.76,96.73,96.76,38790.0,61.6121,61.6249,61.6058,61.6249,38790.0
2016-10-24 14:35:00,96.76,96.86,96.75,96.85,31792.0,61.6249,61.6886,61.6185,61.6822,31792.0
2016-10-24 14:40:00,96.85,96.91,96.84,96.9,36794.0,61.6822,61.7204,61.6758,61.714,36794.0
2016-10-24 14:45:00,96.9,96.93,96.85,96.86,25657.0,61.714,61.7331,61.6822,61.6886,25657.0
2016-10-24 14:50:00,96.85,96.87,96.81,96.86,47090.0,61.6822,61.6949,61.6567,61.6886,47090.0
2016-10-24 14:55:00,96.86,96.89,96.84,96.88,31237.0,61.6886,61.7077,61.6758,61.7013,31237.0
2016-10-24 15:00:00,96.88,96.9,96.84,96.85,33578.0,61.7013,61.714,61.6758,61.6822,33578.0
2016-10-24 15:05:00,96.84,96.85,96.78,96.81,45215.0,61.6758,61.6822,61.6376,61.6567,45215.0
2016-10-24 15:10:00,96.82,96.84,96.79,96.81,29222.0,61.6631,61.6758,61.644,61.6567,29222.0
2016-10-24 15:15:00,96.8,96.86,96.8,96.83,32154.0,61.6503,61.6886,61.6503,61.6695,32154.0
2016-10-24 15:20:00,96.83,96.84,96.82,96.84,24413.0,61.6695,61.6758,61.6631,61.6758,24413.0
2016-10-24 15:25:00,96.83,96.85,96.83,96.85,29599.0,61.6695,61.6822,61.6695,61.6822,29599.0
2016-10-24 15:30:00,96.84,96.84,96.76,96.81,56379.0,61.6758,61.6758,61.6249,61.6567,56379.0
2016-10-24 15:35:00,96.81,96.9,96.8,96.87,54465.0,61.6567,61.714,61.6503,61.6949,54465.0
2016-10-24 15:40:00,96.88,96.88,96.79,96.86,66591.0,61.7013,61.7013,61.644,61.6886,66591.0
2016-10-24 15:45:00,96.87,96.91,96.84,96.86,68358.0,61.6949,61.7204,61.6758,61.6886,68358.0
2016-10-24 15:50:00,96.85,96.94,96.85,96.93,97044.0,61.6822,61.7395,61.6822,61.7331,97044.0
2016-10-24 15:55:00,96.92,97.01,96.9,96.9,229636.0,61.7268,61.7841,61.714,61.714,229636.0
2016-10-25 09:30:00,97.15,97.15,96.7,96.71,82492.0,61.8733,61.8733,61.5867,61.593,82492.0
2016-10-25 09:35:00,96.76,96.91,96.55,96.81,23606.0,61.6249,61.7204,61.4911,61.6567,23606.0
2016-10-25 09:40:00,96.78,96.78,96.59,96.59,27911.0,61.6376,61.6376,61.5166,61.5166,27911.0
2016-10-25 09:45:00,96.59,96.73,96.58,96.62,37499.0,61.5166,61.6058,61.5102,61.5357,37499.0
2016-10-25 09:50:00,96.63,96.77,96.63,96.68,28727.0,61.5421,61.6312,61.5421,61.5739,28727.0
2016-10-25 09:55:00,96.68,96.73,96.6,96.64,27894.0,61.5739,61.6058,61.523,61.5484,27894.0
2016-10-25 10:00:00,96.65,96.75,96.58,96.65,39192.0,61.5548,61.6185,61.5102,61.5548,39192.0
2016-10-25 10:05:00,96.64,96.65,96.55,96.6,41404.0,61.5484,61.5548,61.4911,61.523,41404.0
2016-10-25 10:10:00,96.6,96.65,96.46,96.46,41183.0,61.523,61.5548,61.4338,61.4338,41183.0
2016-10-25 10:15:00,96.46,96.48,96.33,96.42,51475.0,61.4338,61.4465,61.351,61.4083,51475.0
2016-10-25 10:20:00,96.42,96.5,96.38,96.42,31492.0,61.4083,61.4593,61.3829,61.4083,31492.0
2016-10-25 10:25:00,96.42,96.47,96.36,96.43,44535.0,61.4083,61.4402,61.3701,61.4147,44535.0
2016-10-25 10:30:00,96.43,96.45,96.37,96.42,30603.0,61.4147,61.4274,61.3765,61.4083,30603.0
2016-10-25 10:35:00,96.43,96.56,96.42,96.51,28589.0,61.4147,61.4975,61.4083,61.4656,28589.0
2016-10-25 10:40:00,96.52,96.55,96.47,96.5,26455.0,61.472,61.4911,61.4402,61.4593,26455.0
2016-10-25 10:45:00,96.5,96.61,96.47,96.6,37936.0,61.4593,61.5293,61.4402,61.523,37936.0
2016-10-25 10:50:00,96.61,96.66,96.56,96.57,22815.0,61.5293,61.5612,61.4975,61.5039,22815.0
2016-10-25 10:55:00,96.57,96.57,96.46,96.5,25114.0,61.5039,61.5039,61.4338,61.4593,25114.0
2016-10-25 11:00:00,96.51,96.53,96.47,96.5,43202.0,61.4656,61.4784,61.4402,61.4593,43202.0
2016-10-25 11:05:00,96.5,96.51,96.44,96.44,33799.0,61.4593,61.4656,61.4211,61.4211,33799.0
2016-10-25 11:10:00,96.44,96.55,96.43,96.54,38101.0,61.4211,61.4911,61.4147,61.4848,38101.0
2016-10-25 11:15:00,96.55,96.64,96.55,96.6,63986.0,61.4911,61.5484,61.4911,61.523,63986.0
2016-10-25 11:20:00,96.61,96.63,96.44,96.44,36228.0,61.5293,61.5421,61.4211,61.4211,36228.0
2016-10-25 11:25:00,96.46,96.53,96.45,96.51,24711.0,61.4338,61.4784,61.4274,61.4656,24711.0
2016-10-25 11:30:00,96.51,96.61,96.5,96.57,26896.0,61.4656,61.5293,61.4593,61.5039,26896.0
2016-10-25 11:35:00,96.58,96.65,96.57,96.62,22628.0,61.5102,61.5548,61.5039,61.5357,22628.0
2016-10-25 11:40:00,96.63,96.65,96.54,96.56,21814.0,61.5421,61.5548,61.4848,61.4975,21814.0
2016-10-25 11:45:00,96.57,96.58,96.5,96.53,21973.0,61.5039,61.5102,61.4593,61.4784,21973.0
2016-10-25 11:50:00,96.53,96.55,96.36,96.38,25139.0,61.4784,61.4911,61.3701,61.3829,25139.0
2016-10-25 11:55:00,96.39,96.44,96.38,96.43,16121.0,61.3892,61.4211,61.3829,61.4147,16121.0
2016-10-25 12:00:00,96.42,96.48,96.38,96.45,17968.0,61.4083,61.4465,61.3829,61.4274,17968.0
2016-10-25 12:05:00,96.45,96.45,96.33,96.33,15168.0,61.4274,61.4274,61.351,61.351,15168.0
2016-10-25 12:10:00,96.32,96.37,96.25,96.27,17182.0,61.3446,61.3765,61.3001,61.3128,17182.0
2016-10-25 12:15:00,96.26,96.34,96.24,96.3,31888.0,61.3064,61.3574,61.2937,61.3319,31888.0
2016-10-25 12:20:00,96.3,96.37,96.29,96.36,14575.0,61.3319,61.3765,61.3255,61.3701,14575.0
2016-10-25 12:25:00,96.35,96.37,96.28,96.29,24065.0,61.3637,61.3765,61.3192,61.3255,24065.0
2016-10-25 12:30:00,96.29,96.39,96.28,96.39,21094.0,61.3255,61.3892,61.3192,61.3892,21094.0
2016-10-25 12:35:00,96.39,96.47,96.38,96.47,23494.0,61.3892,61.4402,61.3829,61.4402,23494.0
2016-10-25 12:40:00,96.46,96.53,96.44,96.51,15750.0,61.4338,61.4784,61.4211,61.4656,15750.0
2016-10-25 12:45:00,96.51,96.56,96.5,96.55,13149.0,61.4656,61.4975,61.4593,61.4911,13149.0
2016-10-25 12:50:00,96.56,96.56,96.41,96.47,21224.0,61.4975,61.4975,61.402,61.4402,21224.0
2016-10-25 12:55:00,96.46,96.51,96.43,96.51,15277.0,61.4338,61.4656,61.4147,61.4656,15277.0
2016-10-25 13:00:00,96.51,96.53,96.47,96.5,35564.0,61.4656,61.4784,61.4402,61.4593,35564.0
2016-10-25 13:05:00,96.5,96.53,96.42,96.44,14357.0,61.4593,61.4784,61.4083,61.4211,14357.0
2016-10-25 13:10:00,96.45,96.47,96.4,96.42,12537.0,61.4274,61.4402,61.3956,61.4083,12537.0
2016-10-25 13:15:00,96.43,96.46,96.37,96.39,24079.0,61.4147,61.4338,61.3765,61.3892,24079.0
2016-10-25 13:20:00,96.39,96.46,96.38,96.46,28701.0,61.3892,61.4338,61.3829,61.4338,28701.0
2016-10-25 13:25:00,96.46,96.47,96.41,96.42,15725.0,61.4338,61.4402,61.402,61.4083,15725.0
2016-10-25 13:30:00,96.43,96.49,96.43,96.46,16718.0,61.4147,61.4529,61.4147,61.4338,16718.0
2016-10-25 13:35:00,96.45,96.55,96.45,96.51,19532.0,61.4274,61.4911,61.4274,61.4656,19532.0
2016-10-25 13:40:00,96.52,96.52,96.46,96.49,12458.0,61.472,61.472,61.4338,61.4529,12458.0
2016-10-25 13:45:00,96.5,96.53,96.47,96.53,28483.0,61.4593,61.4784,61.4402,61.4784,28483.0
2016-10-25 13:50:00,96.53,96.56,96.49,96.49,20557.0,61.4784,61.4975,61.4529,61.4529,20557.0
2016-10-25 13:55:00,96.49,96.51,96.45,96.51,15802.0,61.4529,61.4656,61.4274,61.4656,15802.0
2016-10-25 14:00:00,96.5,96.54,96.48,96.53,18885.0,61.4593,61.4848,61.4465,61.4784,18885.0
2016-10-25 14:05:00,96.53,96.53,96.47,96.48,19261.0,61.4784,61.4784,61.4402,61.4465,19261.0
2016-10-25 14:10:00,96.48,96.54,96.47,96.5,21298.0,61.4465,61.4848,61.4402,61.4593,21298.0
2016-10-25 14:15:00,96.5,96.5,96.46,96.49,24269.0,61.4593,61.4593,61.4338,61.4529,24269.0
2016-10-25 14:20:00,96.48,96.5,96.4,96.41,34442.0,61.4465,61.4593,61.3956,61.402,34442.0
2016-10-25 14:25:00,96.41,96.45,96.37,96.4,26551.0,61.402,61.4274,61.3765,61.3956,26551.0
2016-10-25 14:30:00,96.41,96.48,96.4,96.47,17433.0,61.402,61.4465,61.3956,61.4402,17433.0
2016-10-25 14:35:00,96.46,96.52,96.44,96.52,39557.0,61.4338,61.472,61.4211,61.472,39557.0
2016-10-25 14:40:00,96.51,96.55,96.47,96.52,19370.0,61.4656,61.4911,61.4402,61.472,19370.0
2016-10-25 14:45:00,96.52,96.58,96.51,96.56,21351.0,61.472,61.5102,61.4656,61.4975,21351.0
2016-10-25 14:50:00,96.56,96.57,96.5,96.52,25297.0,61.4975,61.5039,61.4593,61.472,25297.0
2016-10-25 14:55:00,96.52,96.57,96.5,96.53,21114.0,61.472,61.5039,61.4593,61.4784,21114.0
2016-10-25 15:00:00,96.53,96.58,96.51,96.56,20306.0,61.4784,61.5102,61.4656,61.4975,20306.0
2016-10-25 15:05:00,96.57,96.59,96.54,96.56,24858.0,61.5039,61.5166,61.4848,61.4975,24858.0
2016-10-25 15:10:00,96.56,96.62,96.55,96.62,24458.0,61.4975,61.5357,61.4911,61.5357,24458.0
2016-10-25 15:15:00,96.62,96.63,96.55,96.58,28105.0,61.5357,61.5421,61.4911,61.5102,28105.0
2016-10-25 15:20:00,96.58,96.65,96.57,96.57,36881.0,61.5102,61.5548,61.5039,61.5039,36881.0
2016-10-25 15:25:00,96.58,96.68,96.57,96.66,35016.0,61.5102,61.5739,61.5039,61.5612,35016.0
2016-10-25 15:30:00,96.66,96.68,96.64,96.66,35230.0,61.5612,61.5739,61.5484,61.5612,35230.0
2016-10-25 15:35:00,96.66,96.68,96.58,96.59,45290.0,61.5612,61.5739,61.5102,61.5166,45290.0
2016-10-25 15:40:00,96.59,96.66,96.58,96.59,59814.0,61.5166,61.5612,61.5102,61.5166,59814.0
2016-10-25 15:45:00,96.59,96.6,96.5,96.59,95706.0,61.5166,61.523,61.4593,61.5166,95706.0
2016-10-25 15:50:00,96.59,96.64,96.57,96.63,120414.0,61.5166,61.5484,61.5039,61.5421,120414.0
2016-10-25 15:55:00,96.62,96.62,96.58,96.62,261770.0,61.5357,61.5357,61.5102,61.5357,261770.0
2016-10-26 09:30:00,96.58,96.97,96.58,96.76,73736.0,61.5102,61.7586,61.5102,61.6249,73736.0
2016-10-26 09:35:00,96.74,96.78,96.42,96.47,34214.0,61.6121,61.6376,61.4083,61.4402,34214.0
2016-10-26 09:40:00,96.46,96.56,96.36,96.37,34616.0,61.4338,61.4975,61.3701,61.3765,34616.0
2016-10-26 09:45:00,96.36,96.37,96.16,96.17,28881.0,61.3701,61.3765,61.2427,61.2491,28881.0
2016-10-26 09:50:00,96.17,96.23,96.05,96.06,72472.0,61.2491,61.2873,61.1727,61.179,72472.0
2016-10-26 09:55:00,96.05,96.14,96.02,96.14,36177.0,61.1727,61.23,61.1536,61.23,36177.0
2016-10-26 10:00:00,96.13,96.17,96.03,96.05,26292.0,61.2236,61.2491,61.1599,61.1727,26292.0
2016-10-26 10:05:00,96.06,96.09,95.98,95.99,28436.0,61.179,61.1982,61.1281,61.1345,28436.0
2016-10-26 10:10:00,96.0,96.05,95.92,95.96,36034.0,61.1408,61.1727,61.0899,61.1154,36034.0
2016-10-26 10:15:00,95.96,95.98,95.85,95.87,23812.0,61.1154,61.1281,61.0453,61.058,23812.0
2016-10-26 10:20:00,95.88,95.99,95.85,95.99,37321.0,61.0644,61.1345,61.0453,61.1345,37321.0
2016-10-26 10:25:00,95.99,96.09,95.97,96.09,31821.0,61.1345,61.1982,61.1217,61.1982,31821.0
2016-10-26 10:30:00,96.1,96.15,95.94,95.96,33777.0,61.2045,61.2364,61.1026,61.1154,33777.0
2016-10-26 10:35:00,95.95,96.04,95.92,95.95,115546.0,61.109,61.1663,61.0899,61.109,115546.0
2016-10-26 10:40:00,95.94,96.08,95.94,96.03,33361.0,61.1026,61.1918,61.1026,61.1599,33361.0
2016-10-26 10:45:00,96.03,96.18,96.01,96.09,35264.0,61.1599,61.2555,61.1472,61.1982,35264.0
2016-10-26 10:50:00,96.09,96.11,96.01,96.04,26341.0,61.1982,61.2109,61.1472,61.1663,26341.0
2016-10-26 10:55:00,96.04,96.14,95.99,96.12,63134.0,61.1663,61.23,61.1345,61.2173,63134.0
2016-10-26 11:00:00,96.12,96.14,96.05,96.12,63347.0,61.2173,61.23,61.1727,61.2173,63347.0
2016-10-26 11:05:00,96.12,96.13,96.02,96.03,22370.0,61.2173,61.2236,61.1536,61.1599,22370.0
2016-10-26 11:10:00,96.03,96.04,95.95,96.01,41372.0,61.1599,61.1663,61.109,61.1472,41372.0
2016-10-26 11:15:00,96.0,96.09,95.99,96.06,25411.0,61.1408,61.1982,61.1345,61.179,25411.0
2016-10-26 11:20:00,96.05,96.13,96.01,96.13,15369.0,61.1727,61.2236,61.1472,61.2236,15369.0
2016-10-26 11:25:00,96.13,96.33,96.13,96.31,17632.0,61.2236,61.351,61.2236,61.3383,17632.0
2016-10-26 11:30:00,96.31,96.41,96.3,96.37,35803.0,61.3383,61.402,61.3319,61.3765,35803.0
2016-10-26 11:35:00,96.37,96.39,96.34,96.36,14240.0,61.3765,61.3892,61.3574,61.3701,14240.0
2016-10-26 11:40:00,96.36,96.36,96.29,96.3,15284.0,61.3701,61.3701,61.3255,61.3319,15284.0
2016-10-26 11:45:00,96.3,96.3,96.25,96.27,10340.0,61.3319,61.3319,61.3001,61.3128,10340.0
2016-10-26 11:50:00,96.26,96.37,96.26,96.34,18143.0,61.3064,61.3765,61.3064,61.3574,18143.0
2016-10-26 11:55:00,96.33,96.35,96.24,96.25,17856.0,61.351,61.3637,61.2937,61.3001,17856.0
2016-10-26 12:00:00,96.26,96.28,96.22,96.23,15341.0,61.3064,61.3192,61.281,61.2873,15341.0
2016-10-26 12:05:00,96.22,96.25,96.17,96.24,11040.0,61.281,61.3001,61.2491,61.2937,11040.0
2016-10-26 12:10:00,96.25,96.3,96.24,96.29,13794.0,61.3001,61.3319,61.2937,61.3255,13794.0
2016-10-26 12:15:00,96.28,96.32,96.27,96.31,4905.0,61.3192,61.3446,61.3128,61.3383,4905.0
2016-10-26 12:20:00,96.31,96.31,96.22,96.25,10446.0,61.3383,61.3383,61.281,61.3001,10446.0
2016-10-26 12:25:00,96.25,96.26,96.17,96.19,12281.0,61.3001,61.3064,61.2491,61.2618,12281.0
2016-10-26 12:30:00,96.2,96.2,96.11,96.12,17001.0,61.2682,61.2682,61.2109,61.2173,17001.0
2016-10-26 12:35:00,96.11,96.12,96.06,96.12,15185.0,61.2109,61.2173,61.179,61.2173,15185.0
2016-10-26 12:40:00,96.1,96.12,96.06,96.11,11330.0,61.2045,61.2173,61.179,61.2109,11330.0
2016-10-26 12:45:00,96.12,96.15,96.04,96.04,10121.0,61.2173,61.2364,61.1663,61.1663,10121.0
2016-10-26 12:50:00,96.05,96.08,96.02,96.04,11104.0,61.1727,61.1918,61.1536,61.1663,11104.0
2016-10-26 12:55:00,96.04,96.09,96.04,96.08,14144.0,61.1663,61.1982,61.1663,61.1918,14144.0
2016-10-26 13:00:00,96.08,96.1,96.07,96.08,9909.0,61.1918,61.2045,61.1854,61.1918,9909.0
2016-10-26 13:05:00,96.08,96.1,96.02,96.02,10530.0,61.1918,61.2045,61.1536,61.1536,10530.0
2016-10-26 13:10:00,96.01,96.06,96.01,96.02,14060.0,61.1472,61.179,61.1472,61.1536,14060.0
2016-10-26 13:15:00,96.01,96.06,96.0,96.05,13080.0,61.1472,61.179,61.1408,61.1727,13080.0
2016-10-26 13:20:00,96.06,96.07,96.02,96.07,6534.0,61.179,61.1854,61.1536,61.1854,6534.0
2016-10-26 13:25:00,96.07,96.08,96.03,96.04,15076.0,61.1854,61.1918,61.1599,61.1663,15076.0
2016-10-26 13:30:00,96.03,96.04,95.96,96.04,23893.0,61.1599,61.1663,61.1154,61.1663,23893.0
2016-10-26 13:35:00,96.04,96.04,95.93,95.96,23935.0,61.1663,61.1663,61.0963,61.1154,23935.0
2016-10-26 13:40:00,95.95,95.96,95.88,95.93,11557.0,61.109,61.1154,61.0644,61.0963,11557.0
2016-10-26 13:45:00,95.92,95.98,95.89,95.96,13700.0,61.0899,61.1281,61.0708,61.1154,13700.0
2016-10-26 13:50:00,95.96,95.98,95.9,95.91,14480.0,61.1154,61.1281,61.0771,61.0835,14480.0
2016-10-26 13:55:00,95.91,95.94,95.85,95.92,21989.0,61.0835,61.1026,61.0453,61.0899,21989.0
2016-10-26 14:00:00,95.92,95.94,95.86,95.9,26049.0,61.0899,61.1026,61.0517,61.0771,26049.0
2016-10-26 14:05:00,95.89,95.92,95.83,95.91,16975.0,61.0708,61.0899,61.0326,61.0835,16975.0
2016-10-26 14:10:00,95.91,96.01,95.91,96.01,15827.0,61.0835,61.1472,61.0835,61.1472,15827.0
2016-10-26 14:15:00,96.01,96.07,96.0,96.02,23504.0,61.1472,61.1854,61.1408,61.1536,23504.0
2016-10-26 14:20:00,96.01,96.05,95.98,95.98,14293.0,61.1472,61.1727,61.1281,61.1281,14293.0
2016-10-26 14:25:00,95.98,96.02,95.94,95.96,12799.0,61.1281,61.1536,61.1026,61.1154,12799.0
2016-10-26 14:30:00,95.95,96.0,95.95,95.99,12958.0,61.109,61.1408,61.109,61.1345,12958.0
2016-10-26 14:35:00,95.99,96.05,95.97,96.04,14188.0,61.1345,61.1727,61.1217,61.1663,14188.0
2016-10-26 14:40:00,96.04,96.07,96.0,96.01,14384.0,61.1663,61.1854,61.1408,61.1472,14384.0
2016-10-26 14:45:00,96.01,96.04,95.99,96.01,10510.0,61.1472,61.1663,61.1345,61.1472,10510.0
2016-10-26 14:50:00,96.01,96.01,95.97,95.98,5768.0,61.1472,61.1472,61.1217,61.1281,5768.0
2016-10-26 14:55:00,95.98,96.05,95.96,96.02,18025.0,61.1281,61.1727,61.1154,61.1536,18025.0
2016-10-26 15:00:00,96.01,96.02,95.95,95.95,14579.0,61.1472,61.1536,61.109,61.109,14579.0
2016-10-26 15:05:00,95.95,95.95,95.92,95.93,22914.0,61.109,61.109,61.0899,61.0963,22914.0
2016-10-26 15:10:00,95.94,95.98,95.93,95.97,63456.0,61.1026,61.1281,61.0963,61.1217,63456.0
2016-10-26 15:15:00,95.98,95.99,95.96,95.98,18737.0,61.1281,61.1345,61.1154,61.1281,18737.0
2016-10-26 15:20:00,95.97,96.1,95.96,96.1,24429.0,61.1217,61.2045,61.1154,61.2045,24429.0
2016-10-26 15:25:00,96.11,96.11,96.07,96.09,18561.0,61.2109,61.2109,61.1854,61.1982,18561.0
2016-10-26 15:30:00,96.09,96.17,96.09,96.16,32892.0,61.1982,61.2491,61.1982,61.2427,32892.0
2016-10-26 15:35:00,96.17,96.17,96.08,96.12,24020.0,61.2491,61.2491,61.1918,61.2173,24020.0
2016-10-26 15:40:00,96.12,96.13,96.09,96.12,44669.0,61.2173,61.2236,61.1982,61.2173,44669.0
2016-10-26 15:45:00,96.11,96.12,96.04,96.04,46834.0,61.2109,61.2173,61.1663,61.1663,46834.0
2016-10-26 15:50:00,96.04,96.08,96.0,96.02,38434.0,61.1663,61.1918,61.1408,61.1536,38434.0
2016-10-26 15:55:00,96.01,96.07,95.95,96.04,202226.0,61.1472,61.1854,61.109,61.1663,202226.0
2016-10-27 09:30:00,96.32,96.89,96.27,96.6,96052.0,61.3446,61.7077,61.3128,61.523,96052.0
2016-10-27 09:35:00,96.57,96.67,96.39,96.51,41729.0,61.5039,61.5675,61.3892,61.4656,41729.0
2016-10-27 09:40:00,96.52,96.63,96.39,96.51,56208.0,61.472,61.5421,61.3892,61.4656,56208.0
2016-10-27 09:45:00,96.49,96.55,96.36,96.45,39936.0,61.4529,61.4911,61.3701,61.4274,39936.0
2016-10-27 09:50:00,96.44,96.54,96.3,96.39,44233.0,61.4211,61.4848,61.3319,61.3892,44233.0
2016-10-27 09:55:00,96.38,96.38,96.24,96.35,45763.0,61.3829,61.3829,61.2937,61.3637,45763.0
2016-10-27 10:00:00,96.34,96.4,96.19,96.21,59005.0,61.3574,61.3956,61.2618,61.2746,59005.0
2016-10-27 10:05:00,96.22,96.24,96.16,96.24,31600.0,61.281,61.2937,61.2427,61.2937,31600.0
2016-10-27 10:10:00,96.23,96.34,96.16,96.27,33001.0,61.2873,61.3574,61.2427,61.3128,33001.0
2016-10-27 10:15:00,96.28,96.36,96.17,96.2,53894.0,61.3192,61.3701,61.2491,61.2682,53894.0
2016-10-27 10:20:00,96.19,96.22,96.0,96.11,39121.0,61.2618,61.281,61.1408,61.2109,39121.0
2016-10-27 10:25:00,96.07,96.07,95.97,96.01,32745.0,61.1854,61.1854,61.1217,61.1472,32745.0
2016-10-27 10:30:00,96.01,96.04,95.92,95.99,38997.0,61.1472,61.1663,61.0899,61.1345,38997.0
2016-10-27 10:35:00,96.0,96.07,95.98,96.0,29779.0,61.1408,61.1854,61.1281,61.1408,29779.0
2016-10-27 10:40:00,96.0,96.0,95.83,95.84,31188.0,61.1408,61.1408,61.0326,61.0389,31188.0
2016-10-27 10:45:00,95.84,95.91,95.78,95.9,32755.0,61.0389,61.0835,61.0007,61.0771,32755.0
2016-10-27 10:50:00,95.89,95.89,95.79,95.8,24704.0,61.0708,61.0708,61.0071,61.0135,24704.0
2016-10-27 10:55:00,95.79,95.79,95.69,95.71,27466.0,61.0071,61.0071,60.9434,60.9561,27466.0
2016-10-27 11:00:00,95.72,95.9,95.71,95.88,32347.0,60.9625,61.0771,60.9561,61.0644,32347.0
2016-10-27 11:05:00,95.89,95.98,95.84,95.98,27551.0,61.0708,61.1281,61.0389,61.1281,27551.0
2016-10-27 11:10:00,95.99,96.03,95.95,95.97,39648.0,61.1345,61.1599,61.109,61.1217,39648.0
2016-10-27 11:15:00,95.97,96.11,95.95,96.09,27425.0,61.1217,61.2109,61.109,61.1982,27425.0
2016-10-27 11:20:00,96.09,96.09,95.93,95.95,42277.0,61.1982,61.1982,61.0963,61.109,42277.0
2016-10-27 11:25:00,95.94,95.99,95.87,95.9,29674.0,61.1026,61.1345,61.058,61.0771,29674.0
2016-10-27 11:30:00,95.91,95.94,95.86,95.92,35481.0,61.0835,61.1026,61.0517,61.0899,35481.0
2016-10-27 11:35:00,95.93,95.95,95.89,95.91,21842.0,61.0963,61.109,61.0708,61.0835,21842.0
2016-10-27 11:40:00,95.9,95.92,95.81,95.91,25189.0,61.0771,61.0899,61.0198,61.0835,25189.0
2016-10-27 11:45:00,95.9,95.99,95.88,95.99,19953.0,61.0771,61.1345,61.0644,61.1345,19953.0
2016-10-27 11:50:00,95.98,96.09,95.95,96.09,30608.0,61.1281,61.1982,61.109,61.1982,30608.0
2016-10-27 11:55:00,96.1,96.25,96.09,96.2,25845.0,61.2045,61.3001,61.1982,61.2682,25845.0
2016-10-27 12:00:00,96.19,96.19,96.11,96.12,25883.0,61.2618,61.2618,61.2109,61.2173,25883.0
2016-10-27 12:05:00,96.11,96.16,96.07,96.08,20101.0,61.2109,61.2427,61.1854,61.1918,20101.0
2016-10-27 12:10:00,96.09,96.16,96.08,96.14,23680.0,61.1982,61.2427,61.1918,61.23,23680.0
2016-10-27 12:15:00,96.14,96.16,96.04,96.08,16258.0,61.23,61.2427,61.1663,61.1918,16258.0
2016-10-27 12:20:00,96.08,96.15,96.07,96.14,16992.0,61.1918,61.2364,61.1854,61.23,16992.0
2016-10-27 12:25:00,96.15,96.16,96.11,96.11,12385.0,61.2364,61.2427,61.2109,61.2109,12385.0
2016-10-27 12:30:00,96.11,96.11,96.05,96.05,20649.0,61.2109,61.2109,61.1727,61.1727,20649.0
2016-10-27 12:35:00,96.05,96.05,95.91,95.94,24483.0,61.1727,61.1727,61.0835,61.1026,24483.0
2016-10-27 12:40:00,95.95,95.95,95.87,95.9,14842.0,61.109,61.109,61.058,61.0771,14842.0
2016-10-27 12:45:00,95.9,95.96,95.9,95.95,15177.0,61.0771,61.1154,61.0771,61.109,15177.0
2016-10-27 12:50:00,95.94,95.96,95.91,95.96,15353.0,61.1026,61.1154,61.0835,61.1154,15353.0
2016-10-27 12:55:00,95.96,95.99,95.93,95.93,19767.0,61.1154,61.1345,61.0963,61.0963,19767.0
2016-10-27 13:00:00,95.93,95.96,95.92,95.94,14120.0,61.0963,61.1154,61.0899,61.1026,14120.0
2016-10-27 13:05:00,95.94,95.96,95.81,95.82,20069.0,61.1026,61.1154,61.0198,61.0262,20069.0
2016-10-27 13:10:00,95.81,95.89,95.81,95.89,13041.0,61.0198,61.0708,61.0198,61.0708,13041.0
2016-10-27 13:15:00,95.89,95.93,95.88,95.92,19471.0,61.0708,61.0963,61.0644,61.0899,19471.0
2016-10-27 13:20:00,95.93,95.98,95.91,95.98,17364.0,61.0963,61.1281,61.0835,61.1281,17364.0
2016-10-27 13:25:00,95.98,96.06,95.95,96.06,26084.0,61.1281,61.179,61.109,61.179,26084.0
2016-10-27 13:30:00,96.05,96.14,96.04,96.11,15010.0,61.1727,61.23,61.1663,61.2109,15010.0
2016-10-27 13:35:00,96.12,96.29,96.1,96.27,34345.0,61.2173,61.3255,61.2045,61.3128,34345.0
2016-10-27 13:40:00,96.26,96.26,96.08,96.1,25655.0,61.3064,61.3064,61.1918,61.2045,25655.0
2016-10-27 13:45:00,96.11,96.16,95.98,96.04,28649.0,61.2109,61.2427,61.1281,61.1663,28649.0
2016-10-27 13:50:00,96.03,96.13,96.0,96.11,14633.0,61.1599,61.2236,61.1408,61.2109,14633.0
2016-10-27 13:55:00,96.1,96.11,95.9,95.91,22290.0,61.2045,61.2109,61.0771,61.0835,22290.0
2016-10-27 14:00:00,95.9,95.95,95.87,95.88,16760.0,61.0771,61.109,61.058,61.0644,16760.0
2016-10-27 14:05:00,95.89,95.96,95.86,95.9,49286.0,61.0708,61.1154,61.0517,61.0771,49286.0
2016-10-27 14:10:00,95.9,96.0,95.86,95.97,27638.0,61.0771,61.1408,61.0517,61.1217,27638.0
2016-10-27 14:15:00,95.98,95.98,95.89,95.91,23047.0,61.1281,61.1281,61.0708,61.0835,23047.0
2016-10-27 14:20:00,95.91,95.93,95.87,95.87,40854.0,61.0835,61.0963,61.058,61.058,40854.0
2016-10-27 14:25:00,95.87,95.89,95.8,95.88,28316.0,61.058,61.0708,61.0135,61.0644,28316.0
2016-10-27 14:30:00,95.89,95.95,95.85,95.85,23493.0,61.0708,61.109,61.0453,61.0453,23493.0
2016-10-27 14:35:00,95.86,95.86,95.78,95.8,43690.0,61.0517,61.0517,61.0007,61.0135,43690.0
2016-10-27 14:40:00,95.8,95.8,95.74,95.78,44856.0,61.0135,61.0135,60.9752,61.0007,44856.0
2016-10-27 14:45:00,95.78,95.79,95.72,95.74,23398.0,61.0007,61.0071,60.9625,60.9752,23398.0
2016-10-27 14:50:00,95.75,95.84,95.73,95.83,19840.0,60.9816,61.0389,60.9689,61.0326,19840.0
2016-10-27 14:55:00,95.83,95.86,95.82,95.86,15605.0,61.0326,61.0517,61.0262,61.0517,15605.0
2016-10-27 15:00:00,95.85,95.88,95.81,95.81,26497.0,61.0453,61.0644,61.0198,61.0198,26497.0
2016-10-27 15:05:00,95.81,95.84,95.78,95.78,34342.0,61.0198,61.0389,61.0007,61.0007,34342.0
2016-10-27 15:10:00,95.78,95.8,95.75,95.79,34031.0,61.0007,61.0135,60.9816,61.0071,34031.0
2016-10-27 15:15:00,95.79,95.8,95.72,95.72,50029.0,61.0071,61.0135,60.9625,60.9625,50029.0
2016-10-27 15:20:00,95.72,95.75,95.68,95.69,76140.0,60.9625,60.9816,60.937,60.9434,76140.0
2016-10-27 15:25:00,95.69,95.75,95.68,95.74,88978.0,60.9434,60.9816,60.937,60.9752,88978.0
2016-10-27 15:30:00,95.73,95.85,95.73,95.8,45787.0,60.9689,61.0453,60.9689,61.0135,45787.0
2016-10-27 15:35:00,95.8,95.83,95.79,95.81,34055.0,61.0135,61.0326,61.0071,61.0198,34055.0
2016-10-27 15:40:00,95.82,95.83,95.71,95.71,47202.0,61.0262,61.0326,60.9561,60.9561,47202.0
2016-10-27 15:45:00,95.71,95.75,95.68,95.73,56182.0,60.9561,60.9816,60.937,60.9689,56182.0
2016-10-27 15:50:00,95.74,95.78,95.71,95.73,70298.0,60.9752,61.0007,60.9561,60.9689,70298.0
2016-10-27 15:55:00,95.76,95.82,95.74,95.78,99174.0,60.988,61.0262,60.9752,61.0007,99174.0
2016-10-28 09:30:00,96.11,96.73,96.11,96.55,95925.0,61.2109,61.6058,61.2109,61.4911,95925.0
2016-10-28 09:35:00,96.55,96.71,96.51,96.65,32199.0,61.4911,61.593,61.4656,61.5548,32199.0
2016-10-28 09:40:00,96.71,96.72,96.49,96.55,47885.0,61.593,61.5994,61.4529,61.4911,47885.0
2016-10-28 09:45:00,96.55,96.7,96.47,96.58,34233.0,61.4911,61.5867,61.4402,61.5102,34233.0
2016-10-28 09:50:00,96.58,96.6,96.41,96.41,31305.0,61.5102,61.523,61.402,61.402,31305.0
2016-10-28 09:55:00,96.41,96.42,96.19,96.25,35122.0,61.402,61.4083,61.2618,61.3001,35122.0
2016-10-28 10:00:00,96.26,96.37,96.16,96.19,27917.0,61.3064,61.3765,61.2427,61.2618,27917.0
2016-10-28 10:05:00,96.17,96.21,95.99,96.0,39459.0,61.2491,61.2746,61.1345,61.1408,39459.0
2016-10-28 10:10:00,96.0,96.28,96.0,96.25,20345.0,61.1408,61.3192,61.1408,61.3001,20345.0
2016-10-28 10:15:00,96.27,96.46,96.26,96.36,18032.0,61.3128,61.4338,61.3064,61.3701,18032.0
2016-10-28 10:20:00,96.37,96.5,96.36,96.49,16827.0,61.3765,61.4593,61.3701,61.4529,16827.0
2016-10-28 10:25:00,96.5,96.5,96.32,96.36,16167.0,61.4593,61.4593,61.3446,61.3701,16167.0
2016-10-28 10:30:00,96.35,96.5,96.27,96.5,27278.0,61.3637,61.4593,61.3128,61.4593,27278.0
2016-10-28 10:35:00,96.51,96.63,96.5,96.61,23305.0,61.4656,61.5421,61.4593,61.5293,23305.0
2016-10-28 10:40:00,96.62,96.64,96.57,96.59,17220.0,61.5357,61.5484,61.5039,61.5166,17220.0
2016-10-28 10:45:00,96.59,96.62,96.54,96.59,14244.0,61.5166,61.5357,61.4848,61.5166,14244.0
2016-10-28 10:50:00,96.6,96.62,96.55,96.55,16718.0,61.523,61.5357,61.4911,61.4911,16718.0
2016-10-28 10:55:00,96.56,96.6,96.54,96.56,14222.0,61.4975,61.523,61.4848,61.4975,14222.0
2016-10-28 11:00:00,96.57,96.63,96.48,96.52,32991.0,61.5039,61.5421,61.4465,61.472,32991.0
2016-10-28 11:05:00,96.52,96.53,96.41,96.42,20870.0,61.472,61.4784,61.402,61.4083,20870.0
2016-10-28 11:10:00,96.43,96.46,96.41,96.41,12565.0,61.4147,61.4338,61.402,61.402,12565.0
2016-10-28 11:15:00,96.4,96.46,96.38,96.43,22170.0,61.3956,61.4338,61.3829,61.4147,22170.0
2016-10-28 11:20:00,96.44,96.55,96.43,96.51,20251.0,61.4211,61.4911,61.4147,61.4656,20251.0
2016-10-28 11:25:00,96.51,96.59,96.51,96.58,15229.0,61.4656,61.5166,61.4656,61.5102,15229.0
2016-10-28 11:30:00,96.59,96.62,96.55,96.61,13635.0,61.5166,61.5357,61.4911,61.5293,13635.0
2016-10-28 11:35:00,96.61,96.61,96.52,96.52,15027.0,61.5293,61.5293,61.472,61.472,15027.0
2016-10-28 11:40:00,96.53,96.58,96.47,96.58,9054.0,61.4784,61.5102,61.4402,61.5102,9054.0
2016-10-28 11:45:00,96.58,96.58,96.49,96.52,7350.0,61.5102,61.5102,61.4529,61.472,7350.0
2016-10-28 11:50:00,96.52,96.52,96.45,96.47,16824.0,61.472,61.472,61.4274,61.4402,16824.0
2016-10-28 11:55:00,96.48,96.57,96.46,96.47,26548.0,61.4465,61.5039,61.4338,61.4402,26548.0
2016-10-28 12:00:00,96.48,96.57,96.47,96.53,14300.0,61.4465,61.5039,61.4402,61.4784,14300.0
2016-10-28 12:05:00,96.53,96.57,96.5,96.54,31175.0,61.4784,61.5039,61.4593,61.4848,31175.0
2016-10-28 12:10:00,96.54,96.66,96.53,96.65,19207.0,61.4848,61.5612,61.4784,61.5548,19207.0
2016-10-28 12:15:00,96.65,96.7,96.63,96.66,13261.0,61.5548,61.5867,61.5421,61.5612,13261.0
2016-10-28 12:20:00,96.66,96.7,96.65,96.69,16362.0,61.5612,61.5867,61.5548,61.5803,16362.0
2016-10-28 12:25:00,96.69,96.72,96.66,96.7,11475.0,61.5803,61.5994,61.5612,61.5867,11475.0
2016-10-28 12:30:00,96.7,96.71,96.64,96.65,10283.0,61.5867,61.593,61.5484,61.5548,10283.0
2016-10-28 12:35:00,96.65,96.68,96.63,96.67,8536.0,61.5548,61.5739,61.5421,61.5675,8536.0
2016-10-28 12:40:00,96.67,96.73,96.65,96.67,28522.0,61.5675,61.6058,61.5548,61.5675,28522.0
2016-10-28 12:45:00,96.67,96.71,96.64,96.69,16828.0,61.5675,61.593,61.5484,61.5803,16828.0
2016-10-28 12:50:00,96.69,96.72,96.67,96.69,12211.0,61.5803,61.5994,61.5675,61.5803,12211.0
2016-10-28 12:55:00,96.7,96.72,96.68,96.69,9691.0,61.5867,61.5994,61.5739,61.5803,9691.0
2016-10-28 13:00:00,96.69,96.73,96.43,96.44,24499.0,61.5803,61.6058,61.4147,61.4211,24499.0
2016-10-28 13:05:00,96.47,96.48,96.12,96.13,54673.0,61.4402,61.4465,61.2173,61.2236,54673.0
2016-10-28 13:10:00,96.15,96.42,95.98,96.41,61937.0,61.2364,61.4083,61.1281,61.402,61937.0
2016-10-28 13:15:00,96.41,96.43,96.21,96.28,44033.0,61.402,61.4147,61.2746,61.3192,44033.0
2016-10-28 13:20:00,96.28,96.39,96.22,96.23,34860.0,61.3192,61.3892,61.281,61.2873,34860.0
2016-10-28 13:25:00,96.22,96.29,96.17,96.25,26523.0,61.281,61.3255,61.2491,61.3001,26523.0
2016-10-28 13:30:00,96.21,96.22,95.94,95.95,51045.0,61.2746,61.281,61.1026,61.109,51045.0
2016-10-28 13:35:00,95.96,96.03,95.78,96.0,44272.0,61.1154,61.1599,61.0007,61.1408,44272.0
2016-10-28 13:40:00,96.01,96.13,95.92,96.11,40288.0,61.1472,61.2236,61.0899,61.2109,40288.0
2016-10-28 13:45:00,96.1,96.1,96.01,96.05,25934.0,61.2045,61.2045,61.1472,61.1727,25934.0
2016-10-28 13:50:00,96.06,96.2,95.96,96.11,38746.0,61.179,61.2682,61.1154,61.2109,38746.0
2016-10-28 13:55:00,96.13,96.18,96.04,96.06,22313.0,61.2236,61.2555,61.1663,61.179,22313.0
2016-10-28 14:00:00,96.06,96.21,96.05,96.17,22960.0,61.179,61.2746,61.1727,61.2491,22960.0
2016-10-28 14:05:00,96.18,96.26,96.08,96.2,55827.0,61.2555,61.3064,61.1918,61.2682,55827.0
2016-10-28 14:10:00,96.21,96.29,96.17,96.27,32690.0,61.2746,61.3255,61.2491,61.3128,32690.0
2016-10-28 14:15:00,96.28,96.35,96.17,96.18,43910.0,61.3192,61.3637,61.2491,61.2555,43910.0
2016-10-28 14:20:00,96.19,96.33,96.11,96.31,91434.0,61.2618,61.351,61.2109,61.3383,91434.0
2016-10-28 14:25:00,96.32,96.33,96.15,96.16,38013.0,61.3446,61.351,61.2364,61.2427,38013.0
2016-10-28 14:30:00,96.17,96.35,96.08,96.33,33007.0,61.2491,61.3637,61.1918,61.351,33007.0
2016-10-28 14:35:00,96.31,96.33,96.23,96.27,38810.0,61.3383,61.351,61.2873,61.3128,38810.0
2016-10-28 14:40:00,96.29,96.29,96.14,96.21,20270.0,61.3255,61.3255,61.23,61.2746,20270.0
2016-10-28 14:45:00,96.22,96.34,96.21,96.34,24876.0,61.281,61.3574,61.2746,61.3574,24876.0
2016-10-28 14:50:00,96.34,96.37,96.28,96.31,28691.0,61.3574,61.3765,61.3192,61.3383,28691.0
2016-10-28 14:55:00,96.32,96.5,96.32,96.45,34145.0,61.3446,61.4593,61.3446,61.4274,34145.0
2016-10-28 15:00:00,96.44,96.46,96.36,96.36,27055.0,61.4211,61.4338,61.3701,61.3701,27055.0
2016-10-28 15:05:00,96.36,96.42,96.33,96.35,14424.0,61.3701,61.4083,61.351,61.3637,14424.0
2016-10-28 15:10:00,96.36,96.37,96.31,96.32,15122.0,61.3701,61.3765,61.3383,61.3446,15122.0
2016-10-28 15:15:00,96.31,96.33,96.25,96.33,20073.0,61.3383,61.351,61.3001,61.351,20073.0
2016-10-28 15:20:00,96.34,96.43,96.33,96.4,22314.0,61.3574,61.4147,61.351,61.3956,22314.0
2016-10-28 15:25:00,96.43,96.57,96.42,96.5,35110.0,61.4147,61.5039,61.4083,61.4593,35110.0
2016-10-28 15:30:00,96.49,96.5,96.38,96.39,32516.0,61.4529,61.4593,61.3829,61.3892,32516.0
2016-10-28 15:35:00,96.39,96.42,96.3,96.36,40745.0,61.3892,61.4083,61.3319,61.3701,40745.0
2016-10-28 15:40:00,96.36,96.36,96.2,96.3,61594.0,61.3701,61.3701,61.2682,61.3319,61594.0
2016-10-28 15:45:00,96.32,96.42,96.31,96.41,58452.0,61.3446,61.4083,61.3383,61.402,58452.0
2016-10-28 15:50:00,96.41,96.47,96.38,96.44,92825.0,61.402,61.4402,61.3829,61.4211,92825.0
2016-10-28 15:55:00,96.45,96.56,96.28,96.33,274590.0,61.4274,61.4975,61.3192,61.351,274590.0
2016-10-31 09:30:00,96.48,96.5,96.19,96.19,65094.0,61.4465,61.4593,61.2618,61.2618,65094.0
2016-10-31 09:35:00,96.19,96.22,96.04,96.15,19261.0,61.2618,61.281,61.1663,61.2364,19261.0
2016-10-31 09:40:00,96.16,96.31,96.11,96.3,38287.0,61.2427,61.3383,61.2109,61.3319,38287.0
2016-10-31 09:45:00,96.32,96.36,96.13,96.21,91004.0,61.3446,61.3701,61.2236,61.2746,91004.0
2016-10-31 09:50:00,96.23,96.29,96.15,96.16,26125.0,61.2873,61.3255,61.2364,61.2427,26125.0
2016-10-31 09:55:00,96.18,96.3,96.17,96.23,23121.0,61.2555,61.3319,61.2491,61.2873,23121.0
2016-10-31 10:00:00,96.22,96.27,96.19,96.22,23758.0,61.281,61.3128,61.2618,61.281,23758.0
2016-10-31 10:05:00,96.21,96.31,96.19,96.29,18927.0,61.2746,61.3383,61.2618,61.3255,18927.0
2016-10-31 10:10:00,96.28,96.4,96.28,96.35,16588.0,61.3192,61.3956,61.3192,61.3637,16588.0
2016-10-31 10:15:00,96.36,96.4,96.28,96.29,29984.0,61.3701,61.3956,61.3192,61.3255,29984.0
2016-10-31 10:20:00,96.28,96.33,96.26,96.33,13201.0,61.3192,61.351,61.3064,61.351,13201.0
2016-10-31 10:25:00,96.32,96.35,96.3,96.34,21228.0,61.3446,61.3637,61.3319,61.3574,21228.0
2016-10-31 10:30:00,96.34,96.38,96.23,96.26,19384.0,61.3574,61.3829,61.2873,61.3064,19384.0
2016-10-31 10:35:00,96.25,96.29,96.21,96.23,14592.0,61.3001,61.3255,61.2746,61.2873,14592.0
2016-10-31 10:40:00,96.24,96.34,96.23,96.34,25251.0,61.2937,61.3574,61.2873,61.3574,25251.0
2016-10-31 10:45:00,96.33,96.34,96.28,96.31,24255.0,61.351,61.3574,61.3192,61.3383,24255.0
2016-10-31 10:50:00,96.32,96.39,96.26,96.38,24395.0,61.3446,61.3892,61.3064,61.3829,24395.0
2016-10-31 10:55:00,96.37,96.4,96.22,96.29,33470.0,61.3765,61.3956,61.281,61.3255,33470.0
2016-10-31 11:00:00,96.32,96.34,96.22,96.32,43036.0,61.3446,61.3574,61.281,61.3446,43036.0
2016-10-31 11:05:00,96.34,96.36,96.26,96.29,25264.0,61.3574,61.3701,61.3064,61.3255,25264.0
2016-10-31 11:10:00,96.29,96.38,96.28,96.38,24957.0,61.3255,61.3829,61.3192,61.3829,24957.0
2016-10-31 11:15:00,96.37,96.42,96.37,96.41,22052.0,61.3765,61.4083,61.3765,61.402,22052.0
2016-10-31 11:20:00,96.4,96.45,96.35,96.45,29775.0,61.3956,61.4274,61.3637,61.4274,29775.0
2016-10-31 11:25:00,96.44,96.46,96.39,96.41,25291.0,61.4211,61.4338,61.3892,61.402,25291.0
2016-10-31 11:30:00,96.42,96.44,96.33,96.38,28731.0,61.4083,61.4211,61.351,61.3829,28731.0
2016-10-31 11:35:00,96.38,96.41,96.29,96.29,29684.0,61.3829,61.402,61.3255,61.3255,29684.0
2016-10-31 11:40:00,96.3,96.34,96.29,96.34,18993.0,61.3319,61.3574,61.3255,61.3574,18993.0
2016-10-31 11:45:00,96.33,96.34,96.3,96.31,15190.0,61.351,61.3574,61.3319,61.3383,15190.0
2016-10-31 11:50:00,96.32,96.37,96.3,96.36,21375.0,61.3446,61.3765,61.3319,61.3701,21375.0
2016-10-31 11:55:00,96.36,96.42,96.36,96.41,14928.0,61.3701,61.4083,61.3701,61.402,14928.0
2016-10-31 12:00:00,96.41,96.42,96.35,96.42,17630.0,61.402,61.4083,61.3637,61.4083,17630.0
2016-10-31 12:05:00,96.42,96.43,96.3,96.34,17656.0,61.4083,61.4147,61.3319,61.3574,17656.0
2016-10-31 12:10:00,96.33,96.4,96.31,96.38,19799.0,61.351,61.3956,61.3383,61.3829,19799.0
2016-10-31 12:15:00,96.38,96.42,96.35,96.38,18982.0,61.3829,61.4083,61.3637,61.3829,18982.0
2016-10-31 12:20:00,96.37,96.37,96.25,96.26,14638.0,61.3765,61.3765,61.3001,61.3064,14638.0
2016-10-31 12:25:00,96.27,96.37,96.27,96.37,16905.0,61.3128,61.3765,61.3128,61.3765,16905.0
2016-10-31 12:30:00,96.38,96.39,96.3,96.35,15121.0,61.3829,61.3892,61.3319,61.3637,15121.0
2016-10-31 12:35:00,96.35,96.41,96.34,96.39,15518.0,61.3637,61.402,61.3574,61.3892,15518.0
2016-10-31 12:40:00,96.38,96.38,96.33,96.35,9850.0,61.3829,61.3829,61.351,61.3637,9850.0
2016-10-31 12:45:00,96.35,96.37,96.32,96.32,30853.0,61.3637,61.3765,61.3446,61.3446,30853.0
2016-10-31 12:50:00,96.32,96.36,96.3,96.33,21602.0,61.3446,61.3701,61.3319,61.351,21602.0
2016-10-31 12:55:00,96.32,96.36,96.31,96.32,21705.0,61.3446,61.3701,61.3383,61.3446,21705.0
2016-10-31 13:00:00,96.32,96.34,96.23,96.23,57487.0,61.3446,61.3574,61.2873,61.2873,57487.0
2016-10-31 13:05:00,96.23,96.25,96.19,96.2,24321.0,61.2873,61.3001,61.2618,61.2682,24321.0
2016-10-31 13:10:00,96.2,96.25,96.19,96.23,33487.0,61.2682,61.3001,61.2618,61.2873,33487.0
2016-10-31 13:15:00,96.23,96.28,96.21,96.25,39905.0,61.2873,61.3192,61.2746,61.3001,39905.0
2016-10-31 13:20:00,96.24,96.31,96.2,96.2,21898.0,61.2937,61.3383,61.2682,61.2682,21898.0
2016-10-31 13:25:00,96.2,96.31,96.17,96.25,10857.0,61.2682,61.3383,61.2491,61.3001,10857.0
2016-10-31 13:30:00,96.25,96.27,96.21,96.25,14979.0,61.3001,61.3128,61.2746,61.3001,14979.0
2016-10-31 13:35:00,96.26,96.3,96.25,96.25,10324.0,61.3064,61.3319,61.3001,61.3001,10324.0
2016-10-31 13:40:00,96.25,96.27,96.2,96.26,22271.0,61.3001,61.3128,61.2682,61.3064,22271.0
2016-10-31 13:45:00,96.27,96.29,96.24,96.28,22079.0,61.3128,61.3255,61.2937,61.3192,22079.0
2016-10-31 13:50:00,96.28,96.28,96.24,96.25,25624.0,61.3192,61.3192,61.2937,61.3001,25624.0
2016-10-31 13:55:00,96.25,96.29,96.23,96.26,28528.0,61.3001,61.3255,61.2873,61.3064,28528.0
2016-10-31 14:00:00,96.26,96.29,96.25,96.25,18076.0,61.3064,61.3255,61.3001,61.3001,18076.0
2016-10-31 14:05:00,96.25,96.28,96.22,96.23,41493.0,61.3001,61.3192,61.281,61.2873,41493.0
2016-10-31 14:10:00,96.23,96.27,96.18,96.26,34967.0,61.2873,61.3128,61.2555,61.3064,34967.0
2016-10-31 14:15:00,96.27,96.27,96.24,96.25,17497.0,61.3128,61.3128,61.2937,61.3001,17497.0
2016-10-31 14:20:00,96.25,96.3,96.24,96.24,43616.0,61.3001,61.3319,61.2937,61.2937,43616.0
2016-10-31 14:25:00,96.24,96.29,96.2,96.21,32261.0,61.2937,61.3255,61.2682,61.2746,32261.0
2016-10-31 14:30:00,96.21,96.28,96.21,96.28,31785.0,61.2746,61.3192,61.2746,61.3192,31785.0
2016-10-31 14:35:00,96.28,96.33,96.27,96.32,18014.0,61.3192,61.351,61.3128,61.3446,18014.0
2016-10-31 14:40:00,96.33,96.33,96.27,96.28,19386.0,61.351,61.351,61.3128,61.3192,19386.0
2016-10-31 14:45:00,96.27,96.31,96.21,96.22,22967.0,61.3128,61.3383,61.2746,61.281,22967.0
2016-10-31 14:50:00,96.22,96.3,96.18,96.3,22003.0,61.281,61.3319,61.2555,61.3319,22003.0
2016-10-31 14:55:00,96.3,96.32,96.27,96.31,16610.0,61.3319,61.3446,61.3128,61.3383,16610.0
2016-10-31 15:00:00,96.31,96.32,96.25,96.3,25174.0,61.3383,61.3446,61.3001,61.3319,25174.0
2016-10-31 15:05:00,96.3,96.3,96.23,96.25,39451.0,61.3319,61.3319,61.2873,61.3001,39451.0
2016-10-31 15:10:00,96.25,96.3,96.25,96.29,23807.0,61.3001,61.3319,61.3001,61.3255,23807.0
2016-10-31 15:15:00,96.29,96.3,96.24,96.24,19570.0,61.3255,61.3319,61.2937,61.2937,19570.0
2016-10-31 15:20:00,96.24,96.31,96.23,96.29,17971.0,61.2937,61.3383,61.2873,61.3255,17971.0
2016-10-31 15:25:00,96.29,96.36,96.28,96.35,26332.0,61.3255,61.3701,61.3192,61.3637,26332.0
2016-10-31 15:30:00,96.35,96.4,96.3,96.3,41103.0,61.3637,61.3956,61.3319,61.3319,41103.0
2016-10-31 15:35:00,96.31,96.33,96.28,96.33,28925.0,61.3383,61.351,61.3192,61.351,28925.0
2016-10-31 15:40:00,96.32,96.33,96.25,96.28,31385.0,61.3446,61.351,61.3001,61.3192,31385.0
2016-10-31 15:45:00,96.28,96.42,96.27,96.42,68377.0,61.3192,61.4083,61.3128,61.4083,68377.0
2016-10-31 15:50:00,96.41,96.41,96.33,96.4,101810.0,61.402,61.402,61.351,61.3956,101810.0
2016-10-31 15:55:00,96.41,96.5,96.39,96.44,176385.0,61.402,61.4593,61.3892,61.4211,176385.0
2016-11-01 09:30:00,96.63,96.74,96.31,96.46,84582.0,61.5421,61.6121,61.3383,61.4338,84582.0
2016-11-01 09:35:00,96.48,96.57,96.43,96.49,34278.0,61.4465,61.5039,61.4147,61.4529,34278.0
2016-11-01 09:40:00,96.5,96.6,96.34,96.58,21042.0,61.4593,61.523,61.3574,61.5102,21042.0
2016-11-01 09:45:00,96.55,96.63,96.51,96.56,24365.0,61.4911,61.5421,61.4656,61.4975,24365.0
2016-11-01 09:50:00,96.55,96.61,96.46,96.5,14221.0,61.4911,61.5293,61.4338,61.4593,14221.0
2016-11-01 09:55:00,96.5,96.53,96.43,96.43,11466.0,61.4593,61.4784,61.4147,61.4147,11466.0
2016-11-01 10:00:00,96.43,96.49,96.33,96.33,23193.0,61.4147,61.4529,61.351,61.351,23193.0
2016-11-01 10:05:00,96.36,96.42,96.31,96.31,12755.0,61.3701,61.4083,61.3383,61.3383,12755.0
2016-11-01 10:10:00,96.31,96.36,96.26,96.29,21034.0,61.3383,61.3701,61.3064,61.3255,21034.0
2016-11-01 10:15:00,96.29,96.33,96.22,96.25,54078.0,61.3255,61.351,61.281,61.3001,54078.0
2016-11-01 10:20:00,96.23,96.25,96.12,96.21,33601.0,61.2873,61.3001,61.2173,61.2746,33601.0
2016-11-01 10:25:00,96.22,96.41,96.2,96.31,29090.0,61.281,61.402,61.2682,61.3383,29090.0
2016-11-01 10:30:00,96.31,96.33,96.21,96.25,23858.0,61.3383,61.351,61.2746,61.3001,23858.0
2016-11-01 10:35:00,96.25,96.27,96.11,96.11,24246.0,61.3001,61.3128,61.2109,61.2109,24246.0
2016-11-01 10:40:00,96.13,96.17,96.09,96.17,13923.0,61.2236,61.2491,61.1982,61.2491,13923.0
2016-11-01 10:45:00,96.17,96.29,96.15,96.28,28875.0,61.2491,61.3255,61.2364,61.3192,28875.0
2016-11-01 10:50:00,96.29,96.36,96.27,96.33,29495.0,61.3255,61.3701,61.3128,61.351,29495.0
2016-11-01 10:55:00,96.31,96.34,96.25,96.28,26516.0,61.3383,61.3574,61.3001,61.3192,26516.0
2016-11-01 11:00:00,96.26,96.33,96.26,96.29,14850.0,61.3064,61.351,61.3064,61.3255,14850.0
2016-11-01 11:05:00,96.29,96.32,96.23,96.26,27046.0,61.3255,61.3446,61.2873,61.3064,27046.0
2016-11-01 11:10:00,96.27,96.31,96.24,96.3,30880.0,61.3128,61.3383,61.2937,61.3319,30880.0
2016-11-01 11:15:00,96.29,96.33,96.21,96.27,30123.0,61.3255,61.351,61.2746,61.3128,30123.0
2016-11-01 11:20:00,96.27,96.32,96.25,96.27,24504.0,61.3128,61.3446,61.3001,61.3128,24504.0
2016-11-01 11:25:00,96.27,96.36,96.25,96.28,40805.0,61.3128,61.3701,61.3001,61.3192,40805.0
2016-11-01 11:30:00,96.25,96.3,96.23,96.25,36174.0,61.3001,61.3319,61.2873,61.3001,36174.0
2016-11-01 11:35:00,96.25,96.3,96.25,96.25,25970.0,61.3001,61.3319,61.3001,61.3001,25970.0
2016-11-01 11:40:00,96.25,96.4,96.25,96.3,33284.0,61.3001,61.3956,61.3001,61.3319,33284.0
2016-11-01 11:45:00,96.31,96.34,96.26,96.32,17739.0,61.3383,61.3574,61.3064,61.3446,17739.0
2016-11-01 11:50:00,96.33,96.35,96.25,96.26,11179.0,61.351,61.3637,61.3001,61.3064,11179.0
2016-11-01 11:55:00,96.29,96.29,96.24,96.26,43260.0,61.3255,61.3255,61.2937,61.3064,43260.0
2016-11-01 12:00:00,96.26,96.29,96.24,96.26,39616.0,61.3064,61.3255,61.2937,61.3064,39616.0
2016-11-01 12:05:00,96.26,96.3,96.24,96.27,73691.0,61.3064,61.3319,61.2937,61.3128,73691.0
2016-11-01 12:10:00,96.25,96.27,96.09,96.11,100972.0,61.3001,61.3128,61.1982,61.2109,100972.0
2016-11-01 12:15:00,96.11,96.11,96.0,96.04,22504.0,61.2109,61.2109,61.1408,61.1663,22504.0
2016-11-01 12:20:00,96.03,96.08,95.99,96.02,21338.0,61.1599,61.1918,61.1345,61.1536,21338.0
2016-11-01 12:25:00,96.03,96.07,96.01,96.03,22863.0,61.1599,61.1854,61.1472,61.1599,22863.0
2016-11-01 12:30:00,96.02,96.08,96.01,96.08,24199.0,61.1536,61.1918,61.1472,61.1918,24199.0
2016-11-01 12:35:00,96.06,96.17,96.06,96.11,46848.0,61.179,61.2491,61.179,61.2109,46848.0
2016-11-01 12:40:00,96.1,96.13,96.04,96.06,53434.0,61.2045,61.2236,61.1663,61.179,53434.0
2016-11-01 12:45:00,96.05,96.08,95.95,95.95,39916.0,61.1727,61.1918,61.109,61.109,39916.0
2016-11-01 12:50:00,95.94,95.97,95.9,95.91,27613.0,61.1026,61.1217,61.0771,61.0835,27613.0
2016-11-01 12:55:00,95.91,96.0,95.9,95.98,30654.0,61.0835,61.1408,61.0771,61.1281,30654.0
2016-11-01 13:00:00,95.99,96.11,95.99,96.08,23380.0,61.1345,61.2109,61.1345,61.1918,23380.0
2016-11-01 13:05:00,96.08,96.09,96.03,96.07,20809.0,61.1918,61.1982,61.1599,61.1854,20809.0
2016-11-01 13:10:00,96.07,96.15,96.05,96.15,44974.0,61.1854,61.2364,61.1727,61.2364,44974.0
2016-11-01 13:15:00,96.15,96.15,96.09,96.13,39744.0,61.2364,61.2364,61.1982,61.2236,39744.0
2016-11-01 13:20:00,96.14,96.15,96.04,96.11,34710.0,61.23,61.2364,61.1663,61.2109,34710.0
2016-11-01 13:25:00,96.12,96.15,96.09,96.12,18050.0,61.2173,61.2364,61.1982,61.2173,18050.0
2016-11-01 13:30:00,96.12,96.14,96.06,96.1,26642.0,61.2173,61.23,61.179,61.2045,26642.0
2016-11-01 13:35:00,96.1,96.12,96.05,96.08,35395.0,61.2045,61.2173,61.1727,61.1918,35395.0
2016-11-01 13:40:00,96.08,96.12,96.0,96.06,39952.0,61.1918,61.2173,61.1408,61.179,39952.0
2016-11-01 13:45:00,96.06,96.07,95.95,95.95,56485.0,61.179,61.1854,61.109,61.109,56485.0
2016-11-01 13:50:00,95.95,95.98,95.91,95.91,29975.0,61.109,61.1281,61.0835,61.0835,29975.0
2016-11-01 13:55:00,95.93,95.95,95.86,95.89,23797.0,61.0963,61.109,61.0517,61.0708,23797.0
2016-11-01 14:00:00,95.88,96.02,95.88,95.96,26422.0,61.0644,61.1536,61.0644,61.1154,26422.0
2016-11-01 14:05:00,95.97,95.98,95.88,95.93,21063.0,61.1217,61.1281,61.0644,61.0963,21063.0
2016-11-01 14:10:00,95.93,96.03,95.91,95.93,43170.0,61.0963,61.1599,61.0835,61.0963,43170.0
2016-11-01 14:15:00,95.91,95.93,95.75,95.85,49721.0,61.0835,61.0963,60.9816,61.0453,49721.0
2016-11-01 14:20:00,95.85,95.97,95.83,95.96,38237.0,61.0453,61.1217,61.0326,61.1154,38237.0
2016-11-01 14:25:00,95.97,96.11,95.96,96.04,32239.0,61.1217,61.2109,61.1154,61.1663,32239.0
2016-11-01 14:30:00,96.05,96.09,96.0,96.08,25835.0,61.1727,61.1982,61.1408,61.1918,25835.0
2016-11-01 14:35:00,96.05,96.21,96.02,96.11,35628.0,61.1727,61.2746,61.1536,61.2109,35628.0
2016-11-01 14:40:00,96.11,96.13,95.96,96.05,39769.0,61.2109,61.2236,61.1154,61.1727,39769.0
2016-11-01 14:45:00,96.04,96.06,95.93,95.95,23949.0,61.1663,61.179,61.0963,61.109,23949.0
2016-11-01 14:50:00,95.96,96.08,95.94,96.06,44894.0,61.1154,61.1918,61.1026,61.179,44894.0
2016-11-01 14:55:00,96.07,96.14,95.99,96.02,33615.0,61.1854,61.23,61.1345,61.1536,33615.0
2016-11-01 15:00:00,96.02,96.12,95.97,96.08,47213.0,61.1536,61.2173,61.1217,61.1918,47213.0
2016-11-01 15:05:00,96.08,96.08,95.96,96.04,49645.0,61.1918,61.1918,61.1154,61.1663,49645.0
2016-11-01 15:10:00,96.04,96.04,95.93,95.95,29310.0,61.1663,61.1663,61.0963,61.109,29310.0
2016-11-01 15:15:00,95.92,96.09,95.92,96.05,31055.0,61.0899,61.1982,61.0899,61.1727,31055.0
2016-11-01 15:20:00,96.04,96.04,95.96,95.99,44739.0,61.1663,61.1663,61.1154,61.1345,44739.0
2016-11-01 15:25:00,95.98,96.08,95.95,96.08,52727.0,61.1281,61.1918,61.109,61.1918,52727.0
2016-11-01 15:30:00,96.07,96.1,96.0,96.0,81517.0,61.1854,61.2045,61.1408,61.1408,81517.0
2016-11-01 15:35:00,96.01,96.03,95.91,96.02,53304.0,61.1472,61.1599,61.0835,61.1536,53304.0
2016-11-01 15:40:00,96.02,96.05,95.93,95.95,47833.0,61.1536,61.1727,61.0963,61.109,47833.0
2016-11-01 15:45:00,95.94,96.2,95.93,96.06,104051.0,61.1026,61.2682,61.0963,61.179,104051.0
2016-11-01 15:50:00,96.07,96.09,95.94,96.01,85069.0,61.1854,61.1982,61.1026,61.1472,85069.0
2016-11-01 15:55:00,96.01,96.12,95.94,96.08,166184.0,61.1472,61.2173,61.1026,61.1918,166184.0
2016-11-02 09:30:00,96.14,96.34,95.9,96.29,49923.0,61.23,61.3574,61.0771,61.3255,49923.0
2016-11-02 09:35:00,96.33,96.41,96.29,96.34,14016.0,61.351,61.402,61.3255,61.3574,14016.0
2016-11-02 09:40:00,96.37,96.37,96.13,96.14,20917.0,61.3765,61.3765,61.2236,61.23,20917.0
2016-11-02 09:45:00,96.14,96.4,96.13,96.31,17157.0,61.23,61.3956,61.2236,61.3383,17157.0
2016-11-02 09:50:00,96.31,96.45,96.29,96.35,27050.0,61.3383,61.4274,61.3255,61.3637,27050.0
2016-11-02 09:55:00,96.36,96.39,96.3,96.38,15613.0,61.3701,61.3892,61.3319,61.3829,15613.0
2016-11-02 10:00:00,96.35,96.39,96.29,96.34,27669.0,61.3637,61.3892,61.3255,61.3574,27669.0
2016-11-02 10:05:00,96.33,96.42,96.3,96.4,26261.0,61.351,61.4083,61.3319,61.3956,26261.0
2016-11-02 10:10:00,96.39,96.4,96.32,96.34,25831.0,61.3892,61.3956,61.3446,61.3574,25831.0
2016-11-02 10:15:00,96.36,96.44,96.34,96.39,25886.0,61.3701,61.4211,61.3574,61.3892,25886.0
2016-11-02 10:20:00,96.38,96.38,96.1,96.13,30009.0,61.3829,61.3829,61.2045,61.2236,30009.0
2016-11-02 10:25:00,96.13,96.31,96.13,96.31,21177.0,61.2236,61.3383,61.2236,61.3383,21177.0
2016-11-02 10:30:00,96.3,96.31,96.2,96.25,24036.0,61.3319,61.3383,61.2682,61.3001,24036.0
2016-11-02 10:35:00,96.24,96.37,96.22,96.37,23706.0,61.2937,61.3765,61.281,61.3765,23706.0
2016-11-02 10:40:00,96.37,96.37,96.27,96.29,21153.0,61.3765,61.3765,61.3128,61.3255,21153.0
2016-11-02 10:45:00,96.29,96.39,96.27,96.35,30173.0,61.3255,61.3892,61.3128,61.3637,30173.0
2016-11-02 10:50:00,96.35,96.35,96.23,96.27,43493.0,61.3637,61.3637,61.2873,61.3128,43493.0
2016-11-02 10:55:00,96.27,96.34,96.24,96.31,48013.0,61.3128,61.3574,61.2937,61.3383,48013.0
2016-11-02 11:00:00,96.3,96.35,96.27,96.28,30587.0,61.3319,61.3637,61.3128,61.3192,30587.0
2016-11-02 11:05:00,96.27,96.28,96.21,96.27,17377.0,61.3128,61.3192,61.2746,61.3128,17377.0
2016-11-02 11:10:00,96.26,96.38,96.25,96.38,30411.0,61.3064,61.3829,61.3001,61.3829,30411.0
2016-11-02 11:15:00,96.37,96.52,96.32,96.5,99359.0,61.3765,61.472,61.3446,61.4593,99359.0
2016-11-02 11:20:00,96.5,96.51,96.43,96.45,29648.0,61.4593,61.4656,61.4147,61.4274,29648.0
2016-11-02 11:25:00,96.46,96.49,96.36,96.4,26734.0,61.4338,61.4529,61.3701,61.3956,26734.0
2016-11-02 11:30:00,96.39,96.4,96.22,96.23,34985.0,61.3892,61.3956,61.281,61.2873,34985.0
2016-11-02 11:35:00,96.25,96.25,96.14,96.25,23202.0,61.3001,61.3001,61.23,61.3001,23202.0
2016-11-02 11:40:00,96.26,96.34,96.25,96.34,21142.0,61.3064,61.3574,61.3001,61.3574,21142.0
2016-11-02 11:45:00,96.34,96.4,96.3,96.32,36949.0,61.3574,61.3956,61.3319,61.3446,36949.0
2016-11-02 11:50:00,96.31,96.31,96.18,96.22,20932.0,61.3383,61.3383,61.2555,61.281,20932.0
2016-11-02 11:55:00,96.22,96.29,96.21,96.26,25285.0,61.281,61.3255,61.2746,61.3064,25285.0
2016-11-02 12:00:00,96.26,96.31,96.25,96.28,18691.0,61.3064,61.3383,61.3001,61.3192,18691.0
2016-11-02 12:05:00,96.28,96.34,96.23,96.34,20110.0,61.3192,61.3574,61.2873,61.3574,20110.0
2016-11-02 12:10:00,96.34,96.38,96.25,96.25,18578.0,61.3574,61.3829,61.3001,61.3001,18578.0
2016-11-02 12:15:00,96.24,96.27,96.22,96.23,15073.0,61.2937,61.3128,61.281,61.2873,15073.0
2016-11-02 12:20:00,96.23,96.33,96.22,96.29,17971.0,61.2873,61.351,61.281,61.3255,17971.0
2016-11-02 12:25:00,96.3,96.3,96.2,96.21,29713.0,61.3319,61.3319,61.2682,61.2746,29713.0
2016-11-02 12:30:00,96.21,96.27,96.19,96.25,27103.0,61.2746,61.3128,61.2618,61.3001,27103.0
2016-11-02 12:35:00,96.26,96.26,96.19,96.22,16622.0,61.3064,61.3064,61.2618,61.281,16622.0
2016-11-02 12:40:00,96.23,96.27,96.22,96.26,9821.0,61.2873,61.3128,61.281,61.3064,9821.0
2016-11-02 12:45:00,96.27,96.34,96.26,96.31,11644.0,61.3128,61.3574,61.3064,61.3383,11644.0
2016-11-02 12:50:00,96.32,96.37,96.26,96.37,27776.0,61.3446,61.3765,61.3064,61.3765,27776.0
2016-11-02 12:55:00,96.37,96.51,96.35,96.46,74528.0,61.3765,61.4656,61.3637,61.4338,74528.0
2016-11-02 13:00:00,96.43,96.45,96.4,96.45,62295.0,61.4147,61.4274,61.3956,61.4274,62295.0
2016-11-02 13:05:00,96.45,96.45,96.36,96.4,55682.0,61.4274,61.4274,61.3701,61.3956,55682.0
2016-11-02 13:10:00,96.39,96.39,96.18,96.2,23802.0,61.3892,61.3892,61.2555,61.2682,23802.0
2016-11-02 13:15:00,96.22,96.29,96.22,96.25,10849.0,61.281,61.3255,61.281,61.3001,10849.0
2016-11-02 13:20:00,96.25,96.36,96.25,96.33,55114.0,61.3001,61.3701,61.3001,61.351,55114.0
2016-11-02 13:25:00,96.32,96.38,96.31,96.34,11769.0,61.3446,61.3829,61.3383,61.3574,11769.0
2016-11-02 13:30:00,96.34,96.38,96.32,96.33,12608.0,61.3574,61.3829,61.3446,61.351,12608.0
2016-11-02 13:35:00,96.34,96.36,96.28,96.31,23972.0,61.3574,61.3701,61.3192,61.3383,23972.0
2016-11-02 13:40:00,96.31,96.33,96.25,96.25,16587.0,61.3383,61.351,61.3001,61.3001,16587.0
2016-11-02 13:45:00,96.25,96.27,96.19,96.24,13516.0,61.3001,61.3128,61.2618,61.2937,13516.0
2016-11-02 13:50:00,96.24,96.31,96.24,96.28,13497.0,61.2937,61.3383,61.2937,61.3192,13497.0
2016-11-02 13:55:00,96.27,96.37,96.27,96.29,21712.0,61.3128,61.3765,61.3128,61.3255,21712.0
2016-11-02 14:00:00,96.28,96.32,96.05,96.11,101558.0,61.3192,61.3446,61.1727,61.2109,101558.0
2016-11-02 14:05:00,96.15,96.16,95.95,96.03,48896.0,61.2364,61.2427,61.109,61.1599,48896.0
2016-11-02 14:10:00,96.03,96.05,95.91,95.98,61518.0,61.1599,61.1727,61.0835,61.1281,61518.0
2016-11-02 14:15:00,95.99,96.03,95.93,95.95,39425.0,61.1345,61.1599,61.0963,61.109,39425.0
2016-11-02 14:20:00,95.95,96.13,95.95,96.08,33413.0,61.109,61.2236,61.109,61.1918,33413.0
2016-11-02 14:25:00,96.06,96.14,96.01,96.02,36962.0,61.179,61.23,61.1472,61.1536,36962.0
2016-11-02 14:30:00,96.03,96.07,95.97,96.02,29700.0,61.1599,61.1854,61.1217,61.1536,29700.0
2016-11-02 14:35:00,96.03,96.1,95.98,96.02,23742.0,61.1599,61.2045,61.1281,61.1536,23742.0
2016-11-02 14:40:00,96.01,96.06,95.98,96.04,12973.0,61.1472,61.179,61.1281,61.1663,12973.0
2016-11-02 14:45:00,96.02,96.05,95.92,95.94,28870.0,61.1536,61.1727,61.0899,61.1026,28870.0
2016-11-02 14:50:00,95.96,96.02,95.94,95.98,22232.0,61.1154,61.1536,61.1026,61.1281,22232.0
2016-11-02 14:55:00,95.98,96.07,95.98,96.06,24409.0,61.1281,61.1854,61.1281,61.179,24409.0
2016-11-02 15:00:00,96.05,96.05,95.93,96.02,27348.0,61.1727,61.1727,61.0963,61.1536,27348.0
2016-11-02 15:05:00,96.03,96.14,96.03,96.14,24556.0,61.1599,61.23,61.1599,61.23,24556.0
2016-11-02 15:10:00,96.15,96.27,96.11,96.27,124625.0,61.2364,61.3128,61.2109,61.3128,124625.0
2016-11-02 15:15:00,96.27,96.3,96.17,96.18,54879.0,61.3128,61.3319,61.2491,61.2555,54879.0
2016-11-02 15:20:00,96.18,96.31,96.18,96.29,102993.0,61.2555,61.3383,61.2555,61.3255,102993.0
2016-11-02 15:25:00,96.28,96.33,96.24,96.28,47878.0,61.3192,61.351,61.2937,61.3192,47878.0
2016-11-02 15:30:00,96.28,96.3,96.21,96.26,127602.0,61.3192,61.3319,61.2746,61.3064,127602.0
2016-11-02 15:35:00,96.26,96.28,96.2,96.22,42239.0,61.3064,61.3192,61.2682,61.281,42239.0
2016-11-02 15:40:00,96.21,96.32,96.21,96.27,42151.0,61.2746,61.3446,61.2746,61.3128,42151.0
2016-11-02 15:45:00,96.26,96.29,96.2,96.29,73332.0,61.3064,61.3255,61.2682,61.3255,73332.0
2016-11-02 15:50:00,96.29,96.29,96.16,96.18,76688.0,61.3255,61.3255,61.2427,61.2555,76688.0
2016-11-02 15:55:00,96.18,96.22,96.04,96.05,221359.0,61.2555,61.281,61.1663,61.1727,221359.0
2016-11-03 09:30:00,96.29,96.54,96.16,96.3,64755.0,61.3255,61.4848,61.2427,61.3319,64755.0
2016-11-03 09:35:00,96.3,96.35,96.21,96.31,21609.0,61.3319,61.3637,61.2746,61.3383,21609.0
2016-11-03 09:40:00,96.32,96.41,96.31,96.39,32227.0,61.3446,61.402,61.3383,61.3892,32227.0
2016-11-03 09:45:00,96.39,96.55,96.39,96.52,24633.0,61.3892,61.4911,61.3892,61.472,24633.0
2016-11-03 09:50:00,96.51,96.55,96.45,96.52,33117.0,61.4656,61.4911,61.4274,61.472,33117.0
2016-11-03 09:55:00,96.52,96.56,96.45,96.55,26790.0,61.472,61.4975,61.4274,61.4911,26790.0
2016-11-03 10:00:00,96.56,96.58,96.42,96.43,30479.0,61.4975,61.5102,61.4083,61.4147,30479.0
2016-11-03 10:05:00,96.43,96.44,96.31,96.39,28851.0,61.4147,61.4211,61.3383,61.3892,28851.0
2016-11-03 10:10:00,96.4,96.51,96.39,96.5,22439.0,61.3956,61.4656,61.3892,61.4593,22439.0
2016-11-03 10:15:00,96.48,96.49,96.36,96.41,16474.0,61.4465,61.4529,61.3701,61.402,16474.0
2016-11-03 10:20:00,96.41,96.46,96.37,96.45,18724.0,61.402,61.4338,61.3765,61.4274,18724.0
2016-11-03 10:25:00,96.45,96.49,96.41,96.41,14203.0,61.4274,61.4529,61.402,61.402,14203.0
2016-11-03 10:30:00,96.41,96.42,96.37,96.42,13687.0,61.402,61.4083,61.3765,61.4083,13687.0
2016-11-03 10:35:00,96.41,96.46,96.35,96.35,18431.0,61.402,61.4338,61.3637,61.3637,18431.0
2016-11-03 10:40:00,96.35,96.38,96.29,96.35,18802.0,61.3637,61.3829,61.3255,61.3637,18802.0
2016-11-03 10:45:00,96.37,96.4,96.23,96.32,15622.0,61.3765,61.3956,61.2873,61.3446,15622.0
2016-11-03 10:50:00,96.31,96.33,96.22,96.27,15768.0,61.3383,61.351,61.281,61.3128,15768.0
2016-11-03 10:55:00,96.26,96.34,96.25,96.33,21650.0,61.3064,61.3574,61.3001,61.351,21650.0
2016-11-03 11:00:00,96.33,96.37,96.26,96.3,18362.0,61.351,61.3765,61.3064,61.3319,18362.0
2016-11-03 11:05:00,96.31,96.33,96.25,96.27,12276.0,61.3383,61.351,61.3001,61.3128,12276.0
2016-11-03 11:10:00,96.26,96.28,96.21,96.28,19880.0,61.3064,61.3192,61.2746,61.3192,19880.0
2016-11-03 11:15:00,96.27,96.31,96.24,96.29,22527.0,61.3128,61.3383,61.2937,61.3255,22527.0
2016-11-03 11:20:00,96.29,96.31,96.17,96.19,13541.0,61.3255,61.3383,61.2491,61.2618,13541.0
2016-11-03 11:25:00,96.2,96.23,96.19,96.22,11663.0,61.2682,61.2873,61.2618,61.281,11663.0
2016-11-03 11:30:00,96.22,96.24,96.14,96.16,7383.0,61.281,61.2937,61.23,61.2427,7383.0
2016-11-03 11:35:00,96.16,96.22,96.14,96.14,12139.0,61.2427,61.281,61.23,61.23,12139.0
2016-11-03 11:40:00,96.15,96.15,96.04,96.08,15539.0,61.2364,61.2364,61.1663,61.1918,15539.0
2016-11-03 11:45:00,96.09,96.2,96.08,96.19,14599.0,61.1982,61.2682,61.1918,61.2618,14599.0
2016-11-03 11:50:00,96.19,96.19,96.13,96.18,11992.0,61.2618,61.2618,61.2236,61.2555,11992.0
2016-11-03 11:55:00,96.18,96.21,96.14,96.16,17171.0,61.2555,61.2746,61.23,61.2427,17171.0
2016-11-03 12:00:00,96.16,96.18,96.13,96.16,17983.0,61.2427,61.2555,61.2236,61.2427,17983.0
2016-11-03 12:05:00,96.16,96.21,96.12,96.13,11819.0,61.2427,61.2746,61.2173,61.2236,11819.0
2016-11-03 12:10:00,96.13,96.15,96.11,96.11,15790.0,61.2236,61.2364,61.2109,61.2109,15790.0
2016-11-03 12:15:00,96.11,96.11,96.05,96.09,14558.0,61.2109,61.2109,61.1727,61.1982,14558.0
2016-11-03 12:20:00,96.07,96.11,96.01,96.05,14244.0,61.1854,61.2109,61.1472,61.1727,14244.0
2016-11-03 12:25:00,96.07,96.07,96.01,96.06,12018.0,61.1854,61.1854,61.1472,61.179,12018.0
2016-11-03 12:30:00,96.05,96.07,96.01,96.02,9431.0,61.1727,61.1854,61.1472,61.1536,9431.0
2016-11-03 12:35:00,96.03,96.04,95.98,95.98,10365.0,61.1599,61.1663,61.1281,61.1281,10365.0
2016-11-03 12:40:00,95.99,96.0,95.9,95.91,10568.0,61.1345,61.1408,61.0771,61.0835,10568.0
2016-11-03 12:45:00,95.9,95.95,95.88,95.94,13337.0,61.0771,61.109,61.0644,61.1026,13337.0
2016-11-03 12:50:00,95.95,96.01,95.93,95.97,8922.0,61.109,61.1472,61.0963,61.1217,8922.0
2016-11-03 12:55:00,95.96,96.0,95.94,95.96,16451.0,61.1154,61.1408,61.1026,61.1154,16451.0
2016-11-03 13:00:00,95.95,96.01,95.92,96.0,18655.0,61.109,61.1472,61.0899,61.1408,18655.0
2016-11-03 13:05:00,95.97,96.04,95.96,96.02,16720.0,61.1217,61.1663,61.1154,61.1536,16720.0
2016-11-03 13:10:00,96.01,96.05,96.0,96.02,7720.0,61.1472,61.1727,61.1408,61.1536,7720.0
2016-11-03 13:15:00,96.03,96.1,96.02,96.1,21611.0,61.1599,61.2045,61.1536,61.2045,21611.0
2016-11-03 13:20:00,96.1,96.23,96.08,96.22,20560.0,61.2045,61.2873,61.1918,61.281,20560.0
2016-11-03 13:25:00,96.21,96.35,96.21,96.33,31980.0,61.2746,61.3637,61.2746,61.351,31980.0
2016-11-03 13:30:00,96.32,96.35,96.28,96.28,16521.0,61.3446,61.3637,61.3192,61.3192,16521.0
2016-11-03 13:35:00,96.27,96.27,96.14,96.14,23794.0,61.3128,61.3128,61.23,61.23,23794.0
2016-11-03 13:40:00,96.14,96.14,96.04,96.05,38334.0,61.23,61.23,61.1663,61.1727,38334.0
2016-11-03 13:45:00,96.05,96.11,96.04,96.08,8778.0,61.1727,61.2109,61.1663,61.1918,8778.0
2016-11-03 13:50:00,96.09,96.13,96.04,96.07,12355.0,61.1982,61.2236,61.1663,61.1854,12355.0
2016-11-03 13:55:00,96.08,96.1,96.03,96.09,26198.0,61.1918,61.2045,61.1599,61.1982,26198.0
2016-11-03 14:00:00,96.1,96.14,96.08,96.14,15712.0,61.2045,61.23,61.1918,61.23,15712.0
2016-11-03 14:05:00,96.15,96.15,96.05,96.08,14379.0,61.2364,61.2364,61.1727,61.1918,14379.0
2016-11-03 14:10:00,96.08,96.25,96.08,96.23,21454.0,61.1918,61.3001,61.1918,61.2873,21454.0
2016-11-03 14:15:00,96.22,96.22,96.17,96.19,18742.0,61.281,61.281,61.2491,61.2618,18742.0
2016-11-03 14:20:00,96.2,96.26,96.18,96.25,25736.0,61.2682,61.3064,61.2555,61.3001,25736.0
2016-11-03 14:25:00,96.25,96.31,96.21,96.26,34721.0,61.3001,61.3383,61.2746,61.3064,34721.0
2016-11-03 14:30:00,96.27,96.29,96.13,96.13,17421.0,61.3128,61.3255,61.2236,61.2236,17421.0
2016-11-03 14:35:00,96.12,96.2,96.12,96.17,21129.0,61.2173,61.2682,61.2173,61.2491,21129.0
2016-11-03 14:40:00,96.17,96.2,96.14,96.16,18254.0,61.2491,61.2682,61.23,61.2427,18254.0
2016-11-03 14:45:00,96.15,96.2,96.11,96.2,17406.0,61.2364,61.2682,61.2109,61.2682,17406.0
2016-11-03 14:50:00,96.2,96.21,96.14,96.18,9122.0,61.2682,61.2746,61.23,61.2555,9122.0
2016-11-03 14:55:00,96.18,96.27,96.18,96.25,15179.0,61.2555,61.3128,61.2555,61.3001,15179.0
2016-11-03 15:00:00,96.24,96.26,96.14,96.15,18607.0,61.2937,61.3064,61.23,61.2364,18607.0
2016-11-03 15:05:00,96.15,96.2,96.12,96.15,17136.0,61.2364,61.2682,61.2173,61.2364,17136.0
2016-11-03 15:10:00,96.14,96.19,96.1,96.14,24819.0,61.23,61.2618,61.2045,61.23,24819.0
2016-11-03 15:15:00,96.14,96.18,96.07,96.1,31502.0,61.23,61.2555,61.1854,61.2045,31502.0
2016-11-03 15:20:00,96.09,96.14,96.06,96.13,21310.0,61.1982,61.23,61.179,61.2236,21310.0
2016-11-03 15:25:00,96.12,96.18,96.12,96.12,18444.0,61.2173,61.2555,61.2173,61.2173,18444.0
2016-11-03 15:30:00,96.11,96.14,96.05,96.07,41005.0,61.2109,61.23,61.1727,61.1854,41005.0
2016-11-03 15:35:00,96.08,96.13,96.03,96.06,25851.0,61.1918,61.2236,61.1599,61.179,25851.0
2016-11-03 15:40:00,96.06,96.07,95.98,96.03,39851.0,61.179,61.1854,61.1281,61.1599,39851.0
2016-11-03 15:45:00,96.02,96.11,96.0,96.09,47892.0,61.1536,61.2109,61.1408,61.1982,47892.0
2016-11-03 15:50:00,96.1,96.16,96.05,96.13,66166.0,61.2045,61.2427,61.1727,61.2236,66166.0
2016-11-03 15:55:00,96.13,96.24,96.13,96.21,140516.0,61.2236,61.2937,61.2236,61.2746,140516.0
2016-11-04 09:30:00,96.15,96.59,95.97,96.04,88029.0,61.2364,61.5166,61.1217,61.1663,88029.0
2016-11-04 09:35:00,96.04,96.15,96.02,96.12,34379.0,61.1663,61.2364,61.1536,61.2173,34379.0
2016-11-04 09:40:00,96.12,96.12,95.98,96.03,16125.0,61.2173,61.2173,61.1281,61.1599,16125.0
2016-11-04 09:45:00,96.02,96.05,95.86,95.9,17337.0,61.1536,61.1727,61.0517,61.0771,17337.0
2016-11-04 09:50:00,95.9,95.95,95.8,95.89,33125.0,61.0771,61.109,61.0135,61.0708,33125.0
2016-11-04 09:55:00,95.88,96.0,95.86,95.95,26130.0,61.0644,61.1408,61.0517,61.109,26130.0
2016-11-04 10:00:00,95.96,95.98,95.76,95.79,19547.0,61.1154,61.1281,60.988,61.0071,19547.0
2016-11-04 10:05:00,95.78,95.79,95.65,95.65,16255.0,61.0007,61.0071,60.9179,60.9179,16255.0
2016-11-04 10:10:00,95.65,95.84,95.65,95.82,22590.0,60.9179,61.0389,60.9179,61.0262,22590.0
2016-11-04 10:15:00,95.8,95.81,95.7,95.75,24611.0,61.0135,61.0198,60.9498,60.9816,24611.0
2016-11-04 10:20:00,95.73,95.74,95.62,95.66,15707.0,60.9689,60.9752,60.8988,60.9243,15707.0
2016-11-04 10:25:00,95.66,95.67,95.46,95.47,55350.0,60.9243,60.9307,60.7969,60.8033,55350.0
2016-11-04 10:30:00,95.47,95.57,95.44,95.53,19766.0,60.8033,60.867,60.7842,60.8415,19766.0
2016-11-04 10:35:00,95.53,95.56,95.45,95.47,15715.0,60.8415,60.8606,60.7906,60.8033,15715.0
2016-11-04 10:40:00,95.47,95.48,95.41,95.44,24225.0,60.8033,60.8097,60.7651,60.7842,24225.0
2016-11-04 10:45:00,95.44,95.45,95.33,95.35,22179.0,60.7842,60.7906,60.7141,60.7269,22179.0
2016-11-04 10:50:00,95.36,95.44,95.35,95.43,26449.0,60.7332,60.7842,60.7269,60.7778,26449.0
2016-11-04 10:55:00,95.43,95.51,95.39,95.49,24314.0,60.7778,60.8288,60.7523,60.816,24314.0
2016-11-04 11:00:00,95.49,95.61,95.46,95.61,28686.0,60.816,60.8925,60.7969,60.8925,28686.0
2016-11-04 11:05:00,95.6,95.65,95.57,95.61,26577.0,60.8861,60.9179,60.867,60.8925,26577.0
2016-11-04 11:10:00,95.61,95.84,95.57,95.82,32543.0,60.8925,61.0389,60.867,61.0262,32543.0
2016-11-04 11:15:00,95.81,95.83,95.7,95.8,67397.0,61.0198,61.0326,60.9498,61.0135,67397.0
2016-11-04 11:20:00,95.81,95.91,95.77,95.91,36512.0,61.0198,61.0835,60.9944,61.0835,36512.0
2016-11-04 11:25:00,95.91,95.94,95.86,95.89,19227.0,61.0835,61.1026,61.0517,61.0708,19227.0
2016-11-04 11:30:00,95.88,95.9,95.8,95.87,25169.0,61.0644,61.0771,61.0135,61.058,25169.0
2016-11-04 11:35:00,95.87,95.88,95.81,95.84,31051.0,61.058,61.0644,61.0198,61.0389,31051.0
2016-11-04 11:40:00,95.84,95.9,95.82,95.88,25139.0,61.0389,61.0771,61.0262,61.0644,25139.0
2016-11-04 11:45:00,95.89,95.97,95.86,95.87,26200.0,61.0708,61.1217,61.0517,61.058,26200.0
2016-11-04 11:50:00,95.85,95.88,95.82,95.86,21231.0,61.0453,61.0644,61.0262,61.0517,21231.0
2016-11-04 11:55:00,95.86,95.93,95.86,95.91,18364.0,61.0517,61.0963,61.0517,61.0835,18364.0
2016-11-04 12:00:00,95.9,95.93,95.87,95.92,26983.0,61.0771,61.0963,61.058,61.0899,26983.0
2016-11-04 12:05:00,95.92,95.97,95.89,95.94,27571.0,61.0899,61.1217,61.0708,61.1026,27571.0
2016-11-04 12:10:00,95.94,96.08,95.94,96.07,39427.0,61.1026,61.1918,61.1026,61.1854,39427.0
2016-11-04 12:15:00,96.08,96.14,96.08,96.12,34131.0,61.1918,61.23,61.1918,61.2173,34131.0
2016-11-04 12:20:00,96.12,96.14,96.0,96.06,47507.0,61.2173,61.23,61.1408,61.179,47507.0
2016-11-04 12:25:00,96.06,96.12,96.05,96.07,22456.0,61.179,61.2173,61.1727,61.1854,22456.0
2016-11-04 12:30:00,96.06,96.06,95.95,95.97,13602.0,61.179,61.179,61.109,61.1217,13602.0
2016-11-04 12:35:00,95.97,95.98,95.94,95.97,19090.0,61.1217,61.1281,61.1026,61.1217,19090.0
2016-11-04 12:40:00,95.97,96.01,95.96,96.0,18030.0,61.1217,61.1472,61.1154,61.1408,18030.0
2016-11-04 12:45:00,96.0,96.0,95.9,95.91,14288.0,61.1408,61.1408,61.0771,61.0835,14288.0
2016-11-04 12:50:00,95.91,95.96,95.88,95.89,13677.0,61.0835,61.1154,61.0644,61.0708,13677.0
2016-11-04 12:55:00,95.89,95.89,95.83,95.84,10459.0,61.0708,61.0708,61.0326,61.0389,10459.0
2016-11-04 13:00:00,95.85,95.86,95.79,95.8,13756.0,61.0453,61.0517,61.0071,61.0135,13756.0
2016-11-04 13:05:00,95.81,95.84,95.78,95.84,9225.0,61.0198,61.0389,61.0007,61.0389,9225.0
2016-11-04 13:10:00,95.84,95.86,95.78,95.83,12528.0,61.0389,61.0517,61.0007,61.0326,12528.0
2016-11-04 13:15:00,95.83,95.85,95.78,95.8,11612.0,61.0326,61.0453,61.0007,61.0135,11612.0
2016-11-04 13:20:00,95.81,95.87,95.76,95.87,40813.0,61.0198,61.058,60.988,61.058,40813.0
2016-11-04 13:25:00,95.87,95.89,95.85,95.86,18845.0,61.058,61.0708,61.0453,61.0517,18845.0
2016-11-04 13:30:00,95.85,95.9,95.79,95.9,24764.0,61.0453,61.0771,61.0071,61.0771,24764.0
2016-11-04 13:35:00,95.9,95.93,95.85,95.88,18231.0,61.0771,61.0963,61.0453,61.0644,18231.0
2016-11-04 13:40:00,95.88,95.9,95.85,95.85,9892.0,61.0644,61.0771,61.0453,61.0453,9892.0
2016-11-04 13:45:00,95.85,95.9,95.84,95.9,9923.0,61.0453,61.0771,61.0389,61.0771,9923.0
2016-11-04 13:50:00,95.9,95.91,95.81,95.81,19151.0,61.0771,61.0835,61.0198,61.0198,19151.0
2016-11-04 13:55:00,95.81,95.85,95.8,95.81,14519.0,61.0198,61.0453,61.0135,61.0198,14519.0
2016-11-04 14:00:00,95.82,95.9,95.81,95.89,13729.0,61.0262,61.0771,61.0198,61.0708,13729.0
2016-11-04 14:05:00,95.9,95.9,95.86,95.89,16926.0,61.0771,61.0771,61.0517,61.0708,16926.0
2016-11-04 14:10:00,95.88,95.91,95.86,95.89,23268.0,61.0644,61.0835,61.0517,61.0708,23268.0
2016-11-04 14:15:00,95.89,95.89,95.81,95.82,17743.0,61.0708,61.0708,61.0198,61.0262,17743.0
2016-11-04 14:20:00,95.81,95.9,95.81,95.87,16719.0,61.0198,61.0771,61.0198,61.058,16719.0
2016-11-04 14:25:00,95.86,95.88,95.84,95.86,27077.0,61.0517,61.0644,61.0389,61.0517,27077.0
2016-11-04 14:30:00,95.86,95.87,95.83,95.85,16834.0,61.0517,61.058,61.0326,61.0453,16834.0
2016-11-04 14:35:00,95.85,95.86,95.82,95.86,18859.0,61.0453,61.0517,61.0262,61.0517,18859.0
2016-11-04 14:40:00,95.85,95.87,95.82,95.85,17553.0,61.0453,61.058,61.0262,61.0453,17553.0
2016-11-04 14:45:00,95.84,95.87,95.76,95.77,22427.0,61.0389,61.058,60.988,60.9944,22427.0
2016-11-04 14:50:00,95.76,95.82,95.75,95.79,23454.0,60.988,61.0262,60.9816,61.0071,23454.0
2016-11-04 14:55:00,95.77,95.78,95.73,95.78,24464.0,60.9944,61.0007,60.9689,61.0007,24464.0
2016-11-04 15:00:00,95.77,95.77,95.71,95.71,22905.0,60.9944,60.9944,60.9561,60.9561,22905.0
2016-11-04 15:05:00,95.71,95.75,95.69,95.72,20757.0,60.9561,60.9816,60.9434,60.9625,20757.0
2016-11-04 15:10:00,95.72,95.8,95.71,95.79,21435.0,60.9625,61.0135,60.9561,61.0071,21435.0
2016-11-04 15:15:00,95.79,95.83,95.77,95.77,22308.0,61.0071,61.0326,60.9944,60.9944,22308.0
2016-11-04 15:20:00,95.77,95.78,95.71,95.72,16976.0,60.9944,61.0007,60.9561,60.9625,16976.0
2016-11-04 15:25:00,95.73,95.77,95.67,95.69,20677.0,60.9689,60.9944,60.9307,60.9434,20677.0
2016-11-04 15:30:00,95.69,95.69,95.64,95.65,43433.0,60.9434,60.9434,60.9116,60.9179,43433.0
2016-11-04 15:35:00,95.65,95.65,95.55,95.58,52644.0,60.9179,60.9179,60.8542,60.8733,52644.0
2016-11-04 15:40:00,95.58,95.59,95.47,95.5,55432.0,60.8733,60.8797,60.8033,60.8224,55432.0
2016-11-04 15:45:00,95.49,95.54,95.45,95.53,74677.0,60.816,60.8479,60.7906,60.8415,74677.0
2016-11-04 15:50:00,95.52,95.57,95.47,95.56,169168.0,60.8351,60.867,60.8033,60.8606,169168.0
2016-11-04 15:55:00,95.55,95.62,95.49,95.5,213435.0,60.8542,60.8988,60.816,60.8224,213435.0
2016-11-07 09:30:00,96.37,96.9,96.3,96.72,154384.0,61.3765,61.714,61.3319,61.5994,154384.0
2016-11-07 09:35:00,96.72,96.88,96.71,96.81,95123.0,61.5994,61.7013,61.593,61.6567,95123.0
2016-11-07 09:40:00,96.81,97.12,96.8,97.05,155937.0,61.6567,61.8541,61.6503,61.8096,155937.0
2016-11-07 09:45:00,97.07,97.15,97.03,97.08,47522.0,61.8223,61.8733,61.7968,61.8287,47522.0
2016-11-07 09:50:00,97.09,97.11,97.01,97.09,39441.0,61.835,61.8478,61.7841,61.835,39441.0
2016-11-07 09:55:00,97.09,97.12,96.95,97.02,49940.0,61.835,61.8541,61.7459,61.7905,49940.0
2016-11-07 10:00:00,97.02,97.04,96.85,96.87,43608.0,61.7905,61.8032,61.6822,61.6949,43608.0
2016-11-07 10:05:00,96.87,96.92,96.78,96.8,51802.0,61.6949,61.7268,61.6376,61.6503,51802.0
2016-11-07 10:10:00,96.8,97.04,96.79,97.03,53595.0,61.6503,61.8032,61.644,61.7968,53595.0
2016-11-07 10:15:00,97.02,97.03,96.84,96.86,66824.0,61.7905,61.7968,61.6758,61.6886,66824.0
2016-11-07 10:20:00,96.86,96.93,96.8,96.91,43405.0,61.6886,61.7331,61.6503,61.7204,43405.0
2016-11-07 10:25:00,96.91,96.91,96.81,96.88,58423.0,61.7204,61.7204,61.6567,61.7013,58423.0
2016-11-07 10:30:00,96.87,96.96,96.87,96.95,47537.0,61.6949,61.7522,61.6949,61.7459,47537.0
2016-11-07 10:35:00,96.96,97.01,96.94,96.98,48459.0,61.7522,61.7841,61.7395,61.765,48459.0
2016-11-07 10:40:00,96.98,96.99,96.9,96.93,46271.0,61.765,61.7714,61.714,61.7331,46271.0
2016-11-07 10:45:00,96.93,96.96,96.89,96.92,30350.0,61.7331,61.7522,61.7077,61.7268,30350.0
2016-11-07 10:50:00,96.91,96.99,96.89,96.95,34223.0,61.7204,61.7714,61.7077,61.7459,34223.0
2016-11-07 10:55:00,96.95,97.12,96.94,97.1,57083.0,61.7459,61.8541,61.7395,61.8414,57083.0
2016-11-07 11:00:00,97.1,97.17,97.08,97.16,39487.0,61.8414,61.886,61.8287,61.8796,39487.0
2016-11-07 11:05:00,97.16,97.24,97.15,97.23,39836.0,61.8796,61.9306,61.8733,61.9242,39836.0
2016-11-07 11:10:00,97.23,97.23,97.08,97.09,37740.0,61.9242,61.9242,61.8287,61.835,37740.0
2016-11-07 11:15:00,97.09,97.14,97.06,97.07,30214.0,61.835,61.8669,61.8159,61.8223,30214.0
2016-11-07 11:20:00,97.07,97.17,97.07,97.16,34780.0,61.8223,61.886,61.8223,61.8796,34780.0
2016-11-07 11:25:00,97.16,97.16,97.07,97.13,45773.0,61.8796,61.8796,61.8223,61.8605,45773.0
2016-11-07 11:30:00,97.11,97.14,97.04,97.08,46483.0,61.8478,61.8669,61.8032,61.8287,46483.0
2016-11-07 11:35:00,97.08,97.22,97.06,97.22,38340.0,61.8287,61.9178,61.8159,61.9178,38340.0
2016-11-07 11:40:00,97.22,97.26,97.16,97.25,48377.0,61.9178,61.9433,61.8796,61.9369,48377.0
2016-11-07 11:45:00,97.25,97.28,97.2,97.26,36101.0,61.9369,61.956,61.9051,61.9433,36101.0
2016-11-07 11:50:00,97.26,97.31,97.2,97.28,35854.0,61.9433,61.9752,61.9051,61.956,35854.0
2016-11-07 11:55:00,97.28,97.28,97.21,97.23,24804.0,61.956,61.956,61.9115,61.9242,24804.0
2016-11-07 12:00:00,97.23,97.26,97.18,97.2,51566.0,61.9242,61.9433,61.8924,61.9051,51566.0
2016-11-07 12:05:00,97.21,97.24,97.12,97.14,53954.0,61.9115,61.9306,61.8541,61.8669,53954.0
2016-11-07 12:10:00,97.13,97.21,97.09,97.2,35785.0,61.8605,61.9115,61.835,61.9051,35785.0
2016-11-07 12:15:00,97.2,97.25,97.18,97.2,58311.0,61.9051,61.9369,61.8924,61.9051,58311.0
2016-11-07 12:20:00,97.2,97.23,97.16,97.17,29126.0,61.9051,61.9242,61.8796,61.886,29126.0
2016-11-07 12:25:00,97.17,97.21,97.15,97.19,29748.0,61.886,61.9115,61.8733,61.8987,29748.0
2016-11-07 12:30:00,97.19,97.2,97.14,97.19,38225.0,61.8987,61.9051,61.8669,61.8987,38225.0
2016-11-07 12:35:00,97.18,97.2,97.12,97.14,27339.0,61.8924,61.9051,61.8541,61.8669,27339.0
2016-11-07 12:40:00,97.15,97.17,97.1,97.15,23579.0,61.8733,61.886,61.8414,61.8733,23579.0
2016-11-07 12:45:00,97.14,97.2,97.11,97.14,37807.0,61.8669,61.9051,61.8478,61.8669,37807.0
2016-11-07 12:50:00,97.15,97.17,97.08,97.1,35271.0,61.8733,61.886,61.8287,61.8414,35271.0
2016-11-07 12:55:00,97.11,97.11,97.07,97.11,35025.0,61.8478,61.8478,61.8223,61.8478,35025.0
2016-11-07 13:00:00,97.11,97.11,97.07,97.1,33793.0,61.8478,61.8478,61.8223,61.8414,33793.0
2016-11-07 13:05:00,97.11,97.11,97.07,97.11,40019.0,61.8478,61.8478,61.8223,61.8478,40019.0
2016-11-07 13:10:00,97.1,97.11,97.06,97.08,35817.0,61.8414,61.8478,61.8159,61.8287,35817.0
2016-11-07 13:15:00,97.09,97.1,97.06,97.1,19614.0,61.835,61.8414,61.8159,61.8414,19614.0
2016-11-07 13:20:00,97.09,97.18,97.07,97.15,35088.0,61.835,61.8924,61.8223,61.8733,35088.0
2016-11-07 13:25:00,97.15,97.2,97.15,97.2,20601.0,61.8733,61.9051,61.8733,61.9051,20601.0
2016-11-07 13:30:00,97.2,97.24,97.17,97.22,21399.0,61.9051,61.9306,61.886,61.9178,21399.0
2016-11-07 13:35:00,97.22,97.25,97.19,97.24,23557.0,61.9178,61.9369,61.8987,61.9306,23557.0
2016-11-07 13:40:00,97.25,97.29,97.23,97.26,25996.0,61.9369,61.9624,61.9242,61.9433,25996.0
2016-11-07 13:45:00,97.26,97.33,97.25,97.33,21817.0,61.9433,61.9879,61.9369,61.9879,21817.0
2016-11-07 13:50:00,97.33,97.35,97.25,97.31,28928.0,61.9879,62.0006,61.9369,61.9752,28928.0
2016-11-07 13:55:00,97.31,97.34,97.26,97.31,22785.0,61.9752,61.9943,61.9433,61.9752,22785.0
2016-11-07 14:00:00,97.31,97.32,97.24,97.25,23040.0,61.9752,61.9815,61.9306,61.9369,23040.0
2016-11-07 14:05:00,97.25,97.28,97.22,97.27,16665.0,61.9369,61.956,61.9178,61.9497,16665.0
2016-11-07 14:10:00,97.27,97.33,97.22,97.24,25538.0,61.9497,61.9879,61.9178,61.9306,25538.0
2016-11-07 14:15:00,97.24,97.29,97.17,97.29,28050.0,61.9306,61.9624,61.886,61.9624,28050.0
2016-11-07 14:20:00,97.27,97.27,97.2,97.2,19880.0,61.9497,61.9497,61.9051,61.9051,19880.0
2016-11-07 14:25:00,97.21,97.24,97.19,97.22,21149.0,61.9115,61.9306,61.8987,61.9178,21149.0
2016-11-07 14:30:00,97.21,97.24,97.16,97.18,22685.0,61.9115,61.9306,61.8796,61.8924,22685.0
2016-11-07 14:35:00,97.19,97.22,97.14,97.15,29968.0,61.8987,61.9178,61.8669,61.8733,29968.0
2016-11-07 14:40:00,97.15,97.19,97.12,97.18,36108.0,61.8733,61.8987,61.8541,61.8924,36108.0
2016-11-07 14:45:00,97.19,97.21,97.05,97.05,27326.0,61.8987,61.9115,61.8096,61.8096,27326.0
2016-11-07 14:50:00,97.06,97.13,97.05,97.13,33331.0,61.8159,61.8605,61.8096,61.8605,33331.0
2016-11-07 14:55:00,97.13,97.14,97.11,97.11,24842.0,61.8605,61.8669,61.8478,61.8478,24842.0
2016-11-07 15:00:00,97.12,97.14,97.02,97.07,32378.0,61.8541,61.8669,61.7905,61.8223,32378.0
2016-11-07 15:05:00,97.06,97.07,97.02,97.03,30689.0,61.8159,61.8223,61.7905,61.7968,30689.0
2016-11-07 15:10:00,97.04,97.1,97.03,97.08,24720.0,61.8032,61.8414,61.7968,61.8287,24720.0
2016-11-07 15:15:00,97.08,97.17,97.04,97.14,47986.0,61.8287,61.886,61.8032,61.8669,47986.0
2016-11-07 15:20:00,97.14,97.23,97.13,97.2,30368.0,61.8669,61.9242,61.8605,61.9051,30368.0
2016-11-07 15:25:00,97.2,97.26,97.17,97.24,38207.0,61.9051,61.9433,61.886,61.9306,38207.0
2016-11-07 15:30:00,97.25,97.26,97.11,97.13,41855.0,61.9369,61.9433,61.8478,61.8605,41855.0
2016-11-07 15:35:00,97.13,97.18,97.11,97.18,39174.0,61.8605,61.8924,61.8478,61.8924,39174.0
2016-11-07 15:40:00,97.18,97.18,97.1,97.11,73087.0,61.8924,61.8924,61.8414,61.8478,73087.0
2016-11-07 15:45:00,97.11,97.22,97.11,97.21,110245.0,61.8478,61.9178,61.8478,61.9115,110245.0
2016-11-07 15:50:00,97.21,97.26,97.18,97.23,98782.0,61.9115,61.9433,61.8924,61.9242,98782.0
2016-11-07 15:55:00,97.23,97.34,97.17,97.33,182095.0,61.9242,61.9943,61.886,61.9879,182095.0
2016-11-08 09:30:00,97.2,97.89,97.2,97.8,90774.0,61.9051,62.3445,61.9051,62.2872,90774.0
2016-11-08 09:35:00,97.79,97.98,97.78,97.94,25872.0,62.2809,62.4019,62.2745,62.3764,25872.0
2016-11-08 09:40:00,97.91,97.97,97.78,97.86,24093.0,62.3573,62.3955,62.2745,62.3254,24093.0
2016-11-08 09:45:00,97.87,97.9,97.75,97.85,30994.0,62.3318,62.3509,62.2554,62.3191,30994.0
2016-11-08 09:50:00,97.86,97.89,97.78,97.8,29910.0,62.3254,62.3445,62.2745,62.2872,29910.0
2016-11-08 09:55:00,97.8,97.87,97.76,97.87,27261.0,62.2872,62.3318,62.2618,62.3318,27261.0
2016-11-08 10:00:00,97.86,97.92,97.8,97.83,31898.0,62.3254,62.3637,62.2872,62.3063,31898.0
2016-11-08 10:05:00,97.82,97.84,97.7,97.71,18729.0,62.3,62.3127,62.2235,62.2299,18729.0
2016-11-08 10:10:00,97.71,97.84,97.71,97.83,20285.0,62.2299,62.3127,62.2299,62.3063,20285.0
2016-11-08 10:15:00,97.84,97.95,97.82,97.83,22461.0,62.3127,62.3828,62.3,62.3063,22461.0
2016-11-08 10:20:00,97.83,97.85,97.75,97.75,14961.0,62.3063,62.3191,62.2554,62.2554,14961.0
2016-11-08 10:25:00,97.76,97.78,97.72,97.75,18046.0,62.2618,62.2745,62.2363,62.2554,18046.0
2016-11-08 10:30:00,97.74,97.78,97.68,97.7,19154.0,62.249,62.2745,62.2108,62.2235,19154.0
2016-11-08 10:35:00,97.69,97.7,97.56,97.56,17621.0,62.2172,62.2235,62.1344,62.1344,17621.0
2016-11-08 10:40:00,97.56,97.58,97.53,97.54,23239.0,62.1344,62.1471,62.1153,62.1216,23239.0
2016-11-08 10:45:00,97.55,97.55,97.47,97.52,20142.0,62.128,62.128,62.0771,62.1089,20142.0
2016-11-08 10:50:00,97.52,97.55,97.49,97.49,21557.0,62.1089,62.128,62.0898,62.0898,21557.0
2016-11-08 10:55:00,97.5,97.52,97.44,97.49,20880.0,62.0962,62.1089,62.0579,62.0898,20880.0
2016-11-08 11:00:00,97.48,97.5,97.46,97.48,13410.0,62.0834,62.0962,62.0707,62.0834,13410.0
2016-11-08 11:05:00,97.48,97.62,97.48,97.6,33033.0,62.0834,62.1726,62.0834,62.1599,33033.0
2016-11-08 11:10:00,97.59,97.7,97.59,97.68,22209.0,62.1535,62.2235,62.1535,62.2108,22209.0
2016-11-08 11:15:00,97.7,97.74,97.67,97.7,27939.0,62.2235,62.249,62.2044,62.2235,27939.0
2016-11-08 11:20:00,97.71,97.75,97.6,97.62,27284.0,62.2299,62.2554,62.1599,62.1726,27284.0
2016-11-08 11:25:00,97.63,97.68,97.61,97.67,21979.0,62.179,62.2108,62.1662,62.2044,21979.0
2016-11-08 11:30:00,97.66,97.87,97.65,97.84,30572.0,62.1981,62.3318,62.1917,62.3127,30572.0
2016-11-08 11:35:00,97.85,97.86,97.74,97.74,35343.0,62.3191,62.3254,62.249,62.249,35343.0
2016-11-08 11:40:00,97.74,97.75,97.69,97.74,29981.0,62.249,62.2554,62.2172,62.249,29981.0
2016-11-08 11:45:00,97.74,97.75,97.66,97.69,24816.0,62.249,62.2554,62.1981,62.2172,24816.0
2016-11-08 11:50:00,97.7,97.74,97.68,97.72,16199.0,62.2235,62.249,62.2108,62.2363,16199.0
2016-11-08 11:55:00,97.73,97.73,97.67,97.72,15007.0,62.2426,62.2426,62.2044,62.2363,15007.0
2016-11-08 12:00:00,97.72,97.75,97.65,97.69,30682.0,62.2363,62.2554,62.1917,62.2172,30682.0
2016-11-08 12:05:00,97.69,97.9,97.68,97.9,23867.0,62.2172,62.3509,62.2108,62.3509,23867.0
2016-11-08 12:10:00,97.88,97.91,97.81,97.81,38825.0,62.3382,62.3573,62.2936,62.2936,38825.0
2016-11-08 12:15:00,97.82,97.85,97.75,97.8,22528.0,62.3,62.3191,62.2554,62.2872,22528.0
2016-11-08 12:20:00,97.78,97.87,97.77,97.87,14653.0,62.2745,62.3318,62.2681,62.3318,14653.0
2016-11-08 12:25:00,97.87,97.92,97.84,97.88,12330.0,62.3318,62.3637,62.3127,62.3382,12330.0
2016-11-08 12:30:00,97.86,97.91,97.83,97.89,18631.0,62.3254,62.3573,62.3063,62.3445,18631.0
2016-11-08 12:35:00,97.89,97.96,97.89,97.95,27797.0,62.3445,62.3891,62.3445,62.3828,27797.0
2016-11-08 12:40:00,97.95,97.98,97.92,97.97,16097.0,62.3828,62.4019,62.3637,62.3955,16097.0
2016-11-08 12:45:00,97.97,97.98,97.94,97.97,21220.0,62.3955,62.4019,62.3764,62.3955,21220.0
2016-11-08 12:50:00,97.98,98.05,97.96,98.03,42245.0,62.4019,62.4464,62.3891,62.4337,42245.0
2016-11-08 12:55:00,98.03,98.04,97.98,98.02,12528.0,62.4337,62.4401,62.4019,62.4273,12528.0
2016-11-08 13:00:00,98.01,98.07,97.96,97.97,18228.0,62.421,62.4592,62.3891,62.3955,18228.0
2016-11-08 13:05:00,97.96,97.98,97.89,97.96,29478.0,62.3891,62.4019,62.3445,62.3891,29478.0
2016-11-08 13:10:00,97.96,98.05,97.96,98.05,26717.0,62.3891,62.4464,62.3891,62.4464,26717.0
2016-11-08 13:15:00,98.05,98.05,97.99,98.04,13371.0,62.4464,62.4464,62.4082,62.4401,13371.0
2016-11-08 13:20:00,98.04,98.1,98.04,98.07,19609.0,62.4401,62.4783,62.4401,62.4592,19609.0
2016-11-08 13:25:00,98.08,98.18,98.07,98.13,31924.0,62.4656,62.5292,62.4592,62.4974,31924.0
2016-11-08 13:30:00,98.14,98.16,98.07,98.11,24040.0,62.5038,62.5165,62.4592,62.4847,24040.0
2016-11-08 13:35:00,98.11,98.15,98.07,98.1,26405.0,62.4847,62.5101,62.4592,62.4783,26405.0
2016-11-08 13:40:00,98.09,98.15,98.08,98.14,15504.0,62.4719,62.5101,62.4656,62.5038,15504.0
2016-11-08 13:45:00,98.13,98.21,98.11,98.19,29125.0,62.4974,62.5483,62.4847,62.5356,29125.0
2016-11-08 13:50:00,98.18,98.2,98.11,98.11,16449.0,62.5292,62.542,62.4847,62.4847,16449.0
2016-11-08 13:55:00,98.11,98.11,98.05,98.09,13185.0,62.4847,62.4847,62.4464,62.4719,13185.0
2016-11-08 14:00:00,98.1,98.13,98.09,98.11,25080.0,62.4783,62.4974,62.4719,62.4847,25080.0
2016-11-08 14:05:00,98.11,98.14,98.1,98.13,36647.0,62.4847,62.5038,62.4783,62.4974,36647.0
2016-11-08 14:10:00,98.12,98.13,98.07,98.1,31666.0,62.491,62.4974,62.4592,62.4783,31666.0
2016-11-08 14:15:00,98.1,98.13,98.08,98.12,19188.0,62.4783,62.4974,62.4656,62.491,19188.0
2016-11-08 14:20:00,98.12,98.18,98.03,98.05,38103.0,62.491,62.5292,62.4337,62.4464,38103.0
2016-11-08 14:25:00,98.05,98.08,98.01,98.08,21279.0,62.4464,62.4656,62.421,62.4656,21279.0
2016-11-08 14:30:00,98.07,98.07,97.98,98.01,29024.0,62.4592,62.4592,62.4019,62.421,29024.0
2016-11-08 14:35:00,98.0,98.03,97.98,98.02,28731.0,62.4146,62.4337,62.4019,62.4273,28731.0
2016-11-08 14:40:00,98.01,98.02,97.97,97.98,25728.0,62.421,62.4273,62.3955,62.4019,25728.0
2016-11-08 14:45:00,97.98,98.0,97.95,98.0,48398.0,62.4019,62.4146,62.3828,62.4146,48398.0
2016-11-08 14:50:00,98.0,98.06,97.99,98.02,22461.0,62.4146,62.4528,62.4082,62.4273,22461.0
2016-11-08 14:55:00,98.03,98.03,97.98,97.98,30676.0,62.4337,62.4337,62.4019,62.4019,30676.0
2016-11-08 15:00:00,97.98,97.98,97.9,97.95,93491.0,62.4019,62.4019,62.3509,62.3828,93491.0
2016-11-08 15:05:00,97.94,98.09,97.94,98.09,49882.0,62.3764,62.4719,62.3764,62.4719,49882.0
2016-11-08 15:10:00,98.09,98.12,98.05,98.08,50647.0,62.4719,62.491,62.4464,62.4656,50647.0
2016-11-08 15:15:00,98.09,98.1,98.04,98.06,27437.0,62.4719,62.4783,62.4401,62.4528,27437.0
2016-11-08 15:20:00,98.06,98.09,98.01,98.06,38409.0,62.4528,62.4719,62.421,62.4528,38409.0
2016-11-08 15:25:00,98.05,98.07,98.0,98.03,34016.0,62.4464,62.4592,62.4146,62.4337,34016.0
2016-11-08 15:30:00,98.04,98.1,98.02,98.08,51148.0,62.4401,62.4783,62.4273,62.4656,51148.0
2016-11-08 15:35:00,98.08,98.1,98.03,98.06,47437.0,62.4656,62.4783,62.4337,62.4528,47437.0
2016-11-08 15:40:00,98.05,98.14,98.04,98.11,43946.0,62.4464,62.5038,62.4401,62.4847,43946.0
2016-11-08 15:45:00,98.12,98.12,97.99,98.0,73844.0,62.491,62.491,62.4082,62.4146,73844.0
2016-11-08 15:50:00,97.99,98.03,97.85,97.88,104609.0,62.4082,62.4337,62.3191,62.3382,104609.0
2016-11-08 15:55:00,97.88,97.9,97.78,97.88,215053.0,62.3382,62.3509,62.2745,62.3382,215053.0
2016-11-09 09:30:00,96.04,96.07,93.1,93.81,557718.0,61.1663,61.1854,59.2939,59.7461,557718.0
2016-11-09 09:35:00,93.71,94.31,93.64,94.06,425910.0,59.6824,60.0645,59.6378,59.9053,425910.0
2016-11-09 09:40:00,94.03,94.57,94.02,94.57,287096.0,59.8862,60.2301,59.8798,60.2301,287096.0
2016-11-09 09:45:00,94.54,95.05,94.51,94.95,188499.0,60.211,60.5358,60.1919,60.4721,188499.0
2016-11-09 09:50:00,94.96,95.26,94.9,95.15,190039.0,60.4785,60.6695,60.4403,60.5995,190039.0
2016-11-09 09:55:00,95.13,95.27,94.93,95.25,137390.0,60.5867,60.6759,60.4594,60.6632,137390.0
2016-11-09 10:00:00,95.27,95.34,95.1,95.14,129578.0,60.6759,60.7205,60.5676,60.5931,129578.0
2016-11-09 10:05:00,95.16,95.3,95.12,95.25,86781.0,60.6059,60.695,60.5804,60.6632,86781.0
2016-11-09 10:10:00,95.24,95.28,95.13,95.15,61359.0,60.6568,60.6823,60.5867,60.5995,61359.0
2016-11-09 10:15:00,95.16,95.34,95.14,95.31,71813.0,60.6059,60.7205,60.5931,60.7014,71813.0
2016-11-09 10:20:00,95.3,95.32,95.11,95.15,59391.0,60.695,60.7078,60.574,60.5995,59391.0
2016-11-09 10:25:00,95.15,95.34,95.14,95.32,30313.0,60.5995,60.7205,60.5931,60.7078,30313.0
2016-11-09 10:30:00,95.31,95.37,95.22,95.24,51511.0,60.7014,60.7396,60.6441,60.6568,51511.0
2016-11-09 10:35:00,95.26,95.31,95.13,95.26,49833.0,60.6695,60.7014,60.5867,60.6695,49833.0
2016-11-09 10:40:00,95.27,95.27,95.01,95.08,54602.0,60.6759,60.6759,60.5103,60.5549,54602.0
2016-11-09 10:45:00,95.08,95.15,95.01,95.03,37706.0,60.5549,60.5995,60.5103,60.5231,37706.0
2016-11-09 10:50:00,95.02,95.09,94.99,95.09,45237.0,60.5167,60.5613,60.4976,60.5613,45237.0
2016-11-09 10:55:00,95.09,95.27,95.09,95.1,81264.0,60.5613,60.6759,60.5613,60.5676,81264.0
2016-11-09 11:00:00,95.13,95.19,95.02,95.05,67182.0,60.5867,60.625,60.5167,60.5358,67182.0
2016-11-09 11:05:00,95.06,95.13,94.77,94.79,113555.0,60.5422,60.5867,60.3575,60.3702,113555.0
2016-11-09 11:10:00,94.79,95.36,94.79,95.34,52144.0,60.3702,60.7332,60.3702,60.7205,52144.0
2016-11-09 11:15:00,95.33,95.43,95.3,95.4,66785.0,60.7141,60.7778,60.695,60.7587,66785.0
2016-11-09 11:20:00,95.41,95.45,95.33,95.36,88683.0,60.7651,60.7906,60.7141,60.7332,88683.0
2016-11-09 11:25:00,95.38,95.58,95.36,95.58,51243.0,60.746,60.8733,60.7332,60.8733,51243.0
2016-11-09 11:30:00,95.59,95.77,95.57,95.6,55512.0,60.8797,60.9944,60.867,60.8861,55512.0
2016-11-09 11:35:00,95.63,95.8,95.61,95.8,49650.0,60.9052,61.0135,60.8925,61.0135,49650.0
2016-11-09 11:40:00,95.76,95.79,95.56,95.56,43872.0,60.988,61.0071,60.8606,60.8606,43872.0
2016-11-09 11:45:00,95.55,95.69,95.44,95.67,97929.0,60.8542,60.9434,60.7842,60.9307,97929.0
2016-11-09 11:50:00,95.67,95.82,95.64,95.65,69054.0,60.9307,61.0262,60.9116,60.9179,69054.0
2016-11-09 11:55:00,95.64,95.64,95.45,95.45,57863.0,60.9116,60.9116,60.7906,60.7906,57863.0
2016-11-09 12:00:00,95.45,95.46,95.27,95.27,53036.0,60.7906,60.7969,60.6759,60.6759,53036.0
2016-11-09 12:05:00,95.28,95.31,95.16,95.21,35669.0,60.6823,60.7014,60.6059,60.6377,35669.0
2016-11-09 12:10:00,95.23,95.25,95.13,95.18,30425.0,60.6504,60.6632,60.5867,60.6186,30425.0
2016-11-09 12:15:00,95.19,95.19,95.01,95.04,54545.0,60.625,60.625,60.5103,60.5294,54545.0
2016-11-09 12:20:00,95.05,95.09,94.98,95.04,101292.0,60.5358,60.5613,60.4912,60.5294,101292.0
2016-11-09 12:25:00,95.04,95.04,94.94,95.0,129466.0,60.5294,60.5294,60.4657,60.504,129466.0
2016-11-09 12:30:00,95.0,95.02,94.95,94.96,310518.0,60.504,60.5167,60.4721,60.4785,310518.0
2016-11-09 12:35:00,94.98,95.13,94.98,95.03,63985.0,60.4912,60.5867,60.4912,60.5231,63985.0
2016-11-09 12:40:00,95.03,95.07,94.92,94.95,43381.0,60.5231,60.5485,60.453,60.4721,43381.0
2016-11-09 12:45:00,94.93,94.96,94.76,94.8,32829.0,60.4594,60.4785,60.3511,60.3766,32829.0
2016-11-09 12:50:00,94.8,94.86,94.79,94.85,43396.0,60.3766,60.4148,60.3702,60.4084,43396.0
2016-11-09 12:55:00,94.84,94.91,94.83,94.9,49609.0,60.4021,60.4466,60.3957,60.4403,49609.0
2016-11-09 13:00:00,94.88,94.96,94.82,94.95,54138.0,60.4275,60.4785,60.3893,60.4721,54138.0
2016-11-09 13:05:00,94.96,95.11,94.95,95.01,29092.0,60.4785,60.574,60.4721,60.5103,29092.0
2016-11-09 13:10:00,95.01,95.03,94.92,94.97,27624.0,60.5103,60.5231,60.453,60.4848,27624.0
2016-11-09 13:15:00,94.98,95.01,94.88,94.9,29716.0,60.4912,60.5103,60.4275,60.4403,29716.0
2016-11-09 13:20:00,94.91,94.91,94.65,94.66,40836.0,60.4466,60.4466,60.281,60.2874,40836.0
2016-11-09 13:25:00,94.67,94.69,94.5,94.52,60134.0,60.2938,60.3065,60.1855,60.1982,60134.0
2016-11-09 13:30:00,94.52,94.57,94.45,94.5,40538.0,60.1982,60.2301,60.1537,60.1855,40538.0
2016-11-09 13:35:00,94.51,94.52,94.32,94.34,51660.0,60.1919,60.1982,60.0709,60.0836,51660.0
2016-11-09 13:40:00,94.37,94.53,94.35,94.52,52462.0,60.1027,60.2046,60.09,60.1982,52462.0
2016-11-09 13:45:00,94.52,94.52,94.32,94.41,78048.0,60.1982,60.1982,60.0709,60.1282,78048.0
2016-11-09 13:50:00,94.42,94.42,94.28,94.35,80510.0,60.1346,60.1346,60.0454,60.09,80510.0
2016-11-09 13:55:00,94.35,94.39,94.21,94.27,75141.0,60.09,60.1155,60.0008,60.039,75141.0
2016-11-09 14:00:00,94.29,94.37,94.28,94.32,51352.0,60.0518,60.1027,60.0454,60.0709,51352.0
2016-11-09 14:05:00,94.32,94.32,94.23,94.26,32621.0,60.0709,60.0709,60.0136,60.0327,32621.0
2016-11-09 14:10:00,94.26,94.33,94.21,94.24,77289.0,60.0327,60.0772,60.0008,60.0199,77289.0
2016-11-09 14:15:00,94.25,94.28,94.2,94.22,56837.0,60.0263,60.0454,59.9944,60.0072,56837.0
2016-11-09 14:20:00,94.22,94.28,94.19,94.22,39485.0,60.0072,60.0454,59.9881,60.0072,39485.0
2016-11-09 14:25:00,94.23,94.31,94.19,94.25,63783.0,60.0136,60.0645,59.9881,60.0263,63783.0
2016-11-09 14:30:00,94.25,94.4,94.23,94.33,107834.0,60.0263,60.1218,60.0136,60.0772,107834.0
2016-11-09 14:35:00,94.34,94.52,94.28,94.52,62410.0,60.0836,60.1982,60.0454,60.1982,62410.0
2016-11-09 14:40:00,94.54,94.65,94.37,94.4,63504.0,60.211,60.281,60.1027,60.1218,63504.0
2016-11-09 14:45:00,94.41,94.44,94.29,94.32,61615.0,60.1282,60.1473,60.0518,60.0709,61615.0
2016-11-09 14:50:00,94.32,94.32,94.18,94.2,81321.0,60.0709,60.0709,59.9817,59.9944,81321.0
2016-11-09 14:55:00,94.21,94.29,94.19,94.22,69169.0,60.0008,60.0518,59.9881,60.0072,69169.0
2016-11-09 15:00:00,94.23,94.31,94.23,94.29,64060.0,60.0136,60.0645,60.0136,60.0518,64060.0
2016-11-09 15:05:00,94.29,94.34,94.24,94.3,116459.0,60.0518,60.0836,60.0199,60.0581,116459.0
2016-11-09 15:10:00,94.3,94.34,94.26,94.28,83123.0,60.0581,60.0836,60.0327,60.0454,83123.0
2016-11-09 15:15:00,94.28,94.41,94.23,94.39,88319.0,60.0454,60.1282,60.0136,60.1155,88319.0
2016-11-09 15:20:00,94.4,94.44,94.31,94.38,77638.0,60.1218,60.1473,60.0645,60.1091,77638.0
2016-11-09 15:25:00,94.38,94.4,94.31,94.32,84933.0,60.1091,60.1218,60.0645,60.0709,84933.0
2016-11-09 15:30:00,94.32,94.37,94.28,94.32,115441.0,60.0709,60.1027,60.0454,60.0709,115441.0
2016-11-09 15:35:00,94.31,94.32,94.18,94.22,110978.0,60.0645,60.0709,59.9817,60.0072,110978.0
2016-11-09 15:40:00,94.22,94.35,94.2,94.33,147840.0,60.0072,60.09,59.9944,60.0772,147840.0
2016-11-09 15:45:00,94.34,94.43,94.3,94.4,161305.0,60.0836,60.1409,60.0581,60.1218,161305.0
2016-11-09 15:50:00,94.42,94.45,94.3,94.3,163766.0,60.1346,60.1537,60.0581,60.0581,163766.0
2016-11-09 15:55:00,94.31,94.45,94.23,94.3,382025.0,60.0645,60.1537,60.0136,60.0581,382025.0
2016-11-10 09:30:00,92.7,92.99,91.15,91.21,440539.0,59.0391,59.2238,58.052,58.0902,440539.0
2016-11-10 09:35:00,91.2,91.33,90.57,90.69,355963.0,58.0838,58.1666,57.6826,57.759,355963.0
2016-11-10 09:40:00,90.7,91.08,90.68,90.97,262007.0,57.7654,58.0074,57.7526,57.9373,262007.0
2016-11-10 09:45:00,90.97,91.03,90.66,90.69,236957.0,57.9373,57.9755,57.7399,57.759,236957.0
2016-11-10 09:50:00,90.69,90.8,90.19,90.19,285138.0,57.759,57.829,57.4405,57.4405,285138.0
2016-11-10 09:55:00,90.2,90.59,90.02,90.4,400967.0,57.4469,57.6953,57.3323,57.5743,400967.0
2016-11-10 10:00:00,90.42,90.9,90.38,90.83,169971.0,57.587,57.8927,57.5616,57.8481,169971.0
2016-11-10 10:05:00,90.82,91.06,90.6,91.01,335368.0,57.8418,57.9946,57.7017,57.9628,335368.0
2016-11-10 10:10:00,91.02,91.17,90.96,91.03,313997.0,57.9692,58.0647,57.9309,57.9755,313997.0
2016-11-10 10:15:00,91.02,91.2,90.87,91.19,214140.0,57.9692,58.0838,57.8736,58.0774,214140.0
2016-11-10 10:20:00,91.2,91.25,90.82,90.99,250703.0,58.0838,58.1156,57.8418,57.95,250703.0
2016-11-10 10:25:00,90.99,91.24,90.83,91.2,158456.0,57.95,58.1093,57.8481,58.0838,158456.0
2016-11-10 10:30:00,91.2,91.2,90.93,91.07,105609.0,58.0838,58.0838,57.9118,58.001,105609.0
2016-11-10 10:35:00,91.08,91.15,90.9,91.13,203769.0,58.0074,58.052,57.8927,58.0392,203769.0
2016-11-10 10:40:00,91.13,91.24,91.0,91.23,220546.0,58.0392,58.1093,57.9564,58.1029,220546.0
2016-11-10 10:45:00,91.23,91.78,91.2,91.68,209997.0,58.1029,58.4532,58.0838,58.3895,209997.0
2016-11-10 10:50:00,91.69,91.71,91.36,91.49,112279.0,58.3959,58.4086,58.1857,58.2685,112279.0
2016-11-10 10:55:00,91.49,91.5,91.11,91.21,134138.0,58.2685,58.2749,58.0265,58.0902,134138.0
2016-11-10 11:00:00,91.2,91.38,91.14,91.2,118896.0,58.0838,58.1984,58.0456,58.0838,118896.0
2016-11-10 11:05:00,91.19,91.32,91.08,91.16,208667.0,58.0774,58.1602,58.0074,58.0583,208667.0
2016-11-10 11:10:00,91.16,91.36,91.16,91.27,102898.0,58.0583,58.1857,58.0583,58.1284,102898.0
2016-11-10 11:15:00,91.27,91.47,91.21,91.35,120197.0,58.1284,58.2558,58.0902,58.1793,120197.0
2016-11-10 11:20:00,91.34,91.43,91.25,91.36,90095.0,58.173,58.2303,58.1156,58.1857,90095.0
2016-11-10 11:25:00,91.38,91.41,91.23,91.35,190014.0,58.1984,58.2175,58.1029,58.1793,190014.0
2016-11-10 11:30:00,91.36,91.53,91.32,91.45,67071.0,58.1857,58.294,58.1602,58.243,67071.0
2016-11-10 11:35:00,91.46,91.5,91.36,91.4,115502.0,58.2494,58.2749,58.1857,58.2112,115502.0
2016-11-10 11:40:00,91.41,92.0,91.38,91.97,518719.0,58.2175,58.5933,58.1984,58.5742,518719.0
2016-11-10 11:45:00,91.94,91.94,91.64,91.69,112465.0,58.5551,58.5551,58.364,58.3959,112465.0
2016-11-10 11:50:00,91.7,91.86,91.65,91.65,45672.0,58.4022,58.5041,58.3704,58.3704,45672.0
2016-11-10 11:55:00,91.69,91.69,91.38,91.41,126305.0,58.3959,58.3959,58.1984,58.2175,126305.0
2016-11-10 12:00:00,91.39,91.51,91.26,91.47,67933.0,58.2048,58.2812,58.122,58.2558,67933.0
2016-11-10 12:05:00,91.47,91.49,91.24,91.35,146941.0,58.2558,58.2685,58.1093,58.1793,146941.0
2016-11-10 12:10:00,91.33,91.38,91.22,91.36,89299.0,58.1666,58.1984,58.0965,58.1857,89299.0
2016-11-10 12:15:00,91.37,91.46,91.26,91.34,135583.0,58.1921,58.2494,58.122,58.173,135583.0
2016-11-10 12:20:00,91.32,91.33,91.0,91.05,105968.0,58.1602,58.1666,57.9564,57.9883,105968.0
2016-11-10 12:25:00,91.07,91.12,90.95,91.11,97103.0,58.001,58.0328,57.9246,58.0265,97103.0
2016-11-10 12:30:00,91.12,91.14,90.9,90.93,150941.0,58.0328,58.0456,57.8927,57.9118,150941.0
2016-11-10 12:35:00,90.94,91.0,90.9,90.94,83824.0,57.9182,57.9564,57.8927,57.9182,83824.0
2016-11-10 12:40:00,90.95,91.07,90.93,91.01,47665.0,57.9246,58.001,57.9118,57.9628,47665.0
2016-11-10 12:45:00,91.02,91.17,90.98,91.11,50522.0,57.9692,58.0647,57.9437,58.0265,50522.0
2016-11-10 12:50:00,91.11,91.43,91.08,91.34,62833.0,58.0265,58.2303,58.0074,58.173,62833.0
2016-11-10 12:55:00,91.35,91.57,91.34,91.55,33604.0,58.1793,58.3194,58.173,58.3067,33604.0
2016-11-10 13:00:00,91.55,91.6,91.49,91.5,106034.0,58.3067,58.3385,58.2685,58.2749,106034.0
2016-11-10 13:05:00,91.51,91.6,91.46,91.57,53782.0,58.2812,58.3385,58.2494,58.3194,53782.0
2016-11-10 13:10:00,91.57,91.65,91.55,91.57,45403.0,58.3194,58.3704,58.3067,58.3194,45403.0
2016-11-10 13:15:00,91.57,91.66,91.54,91.59,49948.0,58.3194,58.3768,58.3003,58.3322,49948.0
2016-11-10 13:20:00,91.59,91.66,91.52,91.54,48957.0,58.3322,58.3768,58.2876,58.3003,48957.0
2016-11-10 13:25:00,91.52,91.54,91.47,91.52,62137.0,58.2876,58.3003,58.2558,58.2876,62137.0
2016-11-10 13:30:00,91.52,91.57,91.43,91.49,47599.0,58.2876,58.3194,58.2303,58.2685,47599.0
2016-11-10 13:35:00,91.49,91.5,91.31,91.32,60487.0,58.2685,58.2749,58.1539,58.1602,60487.0
2016-11-10 13:40:00,91.32,91.36,91.2,91.25,86126.0,58.1602,58.1857,58.0838,58.1156,86126.0
2016-11-10 13:45:00,91.25,91.35,91.23,91.35,158436.0,58.1156,58.1793,58.1029,58.1793,158436.0
2016-11-10 13:50:00,91.35,91.41,91.28,91.4,82695.0,58.1793,58.2175,58.1347,58.2112,82695.0
2016-11-10 13:55:00,91.4,91.44,91.37,91.37,48905.0,58.2112,58.2366,58.1921,58.1921,48905.0
2016-11-10 14:00:00,91.36,91.4,91.32,91.35,55584.0,58.1857,58.2112,58.1602,58.1793,55584.0
2016-11-10 14:05:00,91.34,91.4,91.31,91.38,75779.0,58.173,58.2112,58.1539,58.1984,75779.0
2016-11-10 14:10:00,91.37,91.38,91.2,91.2,74330.0,58.1921,58.1984,58.0838,58.0838,74330.0
2016-11-10 14:15:00,91.21,91.24,91.06,91.06,88421.0,58.0902,58.1093,57.9946,57.9946,88421.0
2016-11-10 14:20:00,91.06,91.21,91.06,91.14,67535.0,57.9946,58.0902,57.9946,58.0456,67535.0
2016-11-10 14:25:00,91.13,91.13,90.9,90.92,68936.0,58.0392,58.0392,57.8927,57.9055,68936.0
2016-11-10 14:30:00,90.92,90.94,90.81,90.83,136418.0,57.9055,57.9182,57.8354,57.8481,136418.0
2016-11-10 14:35:00,90.84,90.87,90.78,90.81,100260.0,57.8545,57.8736,57.8163,57.8354,100260.0
2016-11-10 14:40:00,90.81,90.84,90.77,90.8,91208.0,57.8354,57.8545,57.8099,57.829,91208.0
2016-11-10 14:45:00,90.8,90.91,90.78,90.84,111810.0,57.829,57.8991,57.8163,57.8545,111810.0
2016-11-10 14:50:00,90.83,90.84,90.67,90.68,93398.0,57.8481,57.8545,57.7462,57.7526,93398.0
2016-11-10 14:55:00,90.69,90.75,90.61,90.61,80094.0,57.759,57.7972,57.708,57.708,80094.0
2016-11-10 15:00:00,90.62,90.71,90.55,90.55,164493.0,57.7144,57.7717,57.6698,57.6698,164493.0
2016-11-10 15:05:00,90.55,90.57,90.46,90.5,200280.0,57.6698,57.6826,57.6125,57.638,200280.0
2016-11-10 15:10:00,90.5,90.53,90.42,90.48,185783.0,57.638,57.6571,57.587,57.6252,185783.0
2016-11-10 15:15:00,90.48,90.5,90.42,90.44,177453.0,57.6252,57.638,57.587,57.5998,177453.0
2016-11-10 15:20:00,90.43,90.43,90.3,90.37,158760.0,57.5934,57.5934,57.5106,57.5552,158760.0
2016-11-10 15:25:00,90.37,90.48,90.34,90.42,125412.0,57.5552,57.6252,57.5361,57.587,125412.0
2016-11-10 15:30:00,90.42,90.52,90.4,90.45,176040.0,57.587,57.6507,57.5743,57.6061,176040.0
2016-11-10 15:35:00,90.45,90.5,90.38,90.41,198805.0,57.6061,57.638,57.5616,57.5807,198805.0
2016-11-10 15:40:00,90.41,90.45,90.36,90.4,431890.0,57.5807,57.6061,57.5488,57.5743,431890.0
2016-11-10 15:45:00,90.4,90.52,90.4,90.5,321001.0,57.5743,57.6507,57.5743,57.638,321001.0
2016-11-10 15:50:00,90.5,90.57,90.48,90.51,288590.0,57.638,57.6826,57.6252,57.6443,288590.0
2016-11-10 15:55:00,90.51,90.69,90.47,90.5,408959.0,57.6443,57.759,57.6189,57.638,408959.0
2016-11-11 09:30:00,90.46,90.76,90.05,90.07,198522.0,57.6125,57.8036,57.3514,57.3641,198522.0
2016-11-11 09:35:00,90.07,90.2,89.83,89.91,165334.0,57.3641,57.4469,57.2113,57.2622,165334.0
2016-11-11 09:40:00,89.91,90.29,89.87,90.24,106458.0,57.2622,57.5042,57.2367,57.4724,106458.0
2016-11-11 09:45:00,90.27,90.63,90.25,90.63,61692.0,57.4915,57.7208,57.4788,57.7208,61692.0
2016-11-11 09:50:00,90.63,90.73,90.34,90.41,56355.0,57.7208,57.7845,57.5361,57.5807,56355.0
2016-11-11 09:55:00,90.4,90.51,90.26,90.27,83140.0,57.5743,57.6443,57.4851,57.4915,83140.0
2016-11-11 10:00:00,90.26,90.42,90.21,90.39,89108.0,57.4851,57.587,57.4533,57.5679,89108.0
2016-11-11 10:05:00,90.37,90.4,90.21,90.28,56553.0,57.5552,57.5743,57.4533,57.4979,56553.0
2016-11-11 10:10:00,90.3,90.37,90.1,90.13,50560.0,57.5106,57.5552,57.3832,57.4023,50560.0
2016-11-11 10:15:00,90.14,90.15,89.94,90.0,99016.0,57.4087,57.4151,57.2813,57.3195,99016.0
2016-11-11 10:20:00,90.0,90.01,89.86,89.94,63161.0,57.3195,57.3259,57.2304,57.2813,63161.0
2016-11-11 10:25:00,89.96,90.02,89.84,89.9,68953.0,57.2941,57.3323,57.2176,57.2558,68953.0
2016-11-11 10:30:00,89.9,89.92,89.81,89.91,80867.0,57.2558,57.2686,57.1985,57.2622,80867.0
2016-11-11 10:35:00,89.9,89.92,89.83,89.88,102374.0,57.2558,57.2686,57.2113,57.2431,102374.0
2016-11-11 10:40:00,89.88,89.89,89.81,89.87,87091.0,57.2431,57.2495,57.1985,57.2367,87091.0
2016-11-11 10:45:00,89.87,89.89,89.71,89.74,71790.0,57.2367,57.2495,57.1348,57.1539,71790.0
2016-11-11 10:50:00,89.73,89.93,89.66,89.91,190473.0,57.1476,57.275,57.103,57.2622,190473.0
2016-11-11 10:55:00,89.92,89.94,89.88,89.91,85895.0,57.2686,57.2813,57.2431,57.2622,85895.0
2016-11-11 11:00:00,89.91,89.98,89.87,89.88,83452.0,57.2622,57.3068,57.2367,57.2431,83452.0
2016-11-11 11:05:00,89.89,89.95,89.83,89.91,73455.0,57.2495,57.2877,57.2113,57.2622,73455.0
2016-11-11 11:10:00,89.91,89.94,89.83,89.85,70797.0,57.2622,57.2813,57.2113,57.224,70797.0
2016-11-11 11:15:00,89.85,89.91,89.77,89.9,63696.0,57.224,57.2622,57.1731,57.2558,63696.0
2016-11-11 11:20:00,89.9,89.91,89.79,89.88,54769.0,57.2558,57.2622,57.1858,57.2431,54769.0
2016-11-11 11:25:00,89.88,89.91,89.83,89.85,46495.0,57.2431,57.2622,57.2113,57.224,46495.0
2016-11-11 11:30:00,89.86,89.91,89.7,89.83,74198.0,57.2304,57.2622,57.1285,57.2113,74198.0
2016-11-11 11:35:00,89.83,89.92,89.83,89.87,56737.0,57.2113,57.2686,57.2113,57.2367,56737.0
2016-11-11 11:40:00,89.87,89.89,89.8,89.84,29490.0,57.2367,57.2495,57.1922,57.2176,29490.0
2016-11-11 11:45:00,89.84,89.86,89.74,89.83,43297.0,57.2176,57.2304,57.1539,57.2113,43297.0
2016-11-11 11:50:00,89.82,89.85,89.75,89.78,50445.0,57.2049,57.224,57.1603,57.1794,50445.0
2016-11-11 11:55:00,89.79,89.81,89.75,89.78,43784.0,57.1858,57.1985,57.1603,57.1794,43784.0
2016-11-11 12:00:00,89.78,89.81,89.69,89.72,73635.0,57.1794,57.1985,57.1221,57.1412,73635.0
2016-11-11 12:05:00,89.72,89.75,89.64,89.68,90905.0,57.1412,57.1603,57.0903,57.1157,90905.0
2016-11-11 12:10:00,89.68,89.7,89.62,89.64,64930.0,57.1157,57.1285,57.0775,57.0903,64930.0
2016-11-11 12:15:00,89.65,89.66,89.58,89.62,83293.0,57.0966,57.103,57.052,57.0775,83293.0
2016-11-11 12:20:00,89.62,89.64,89.56,89.58,38645.0,57.0775,57.0903,57.0393,57.052,38645.0
2016-11-11 12:25:00,89.58,89.58,89.51,89.56,64408.0,57.052,57.052,57.0075,57.0393,64408.0
2016-11-11 12:30:00,89.55,89.69,89.55,89.56,60137.0,57.0329,57.1221,57.0329,57.0393,60137.0
2016-11-11 12:35:00,89.55,89.56,89.48,89.5,134061.0,57.0329,57.0393,56.9884,57.0011,134061.0
2016-11-11 12:40:00,89.5,89.51,89.44,89.49,63153.0,57.0011,57.0075,56.9629,56.9947,63153.0
2016-11-11 12:45:00,89.49,89.51,89.45,89.48,34239.0,56.9947,57.0075,56.9692,56.9884,34239.0
2016-11-11 12:50:00,89.48,89.53,89.46,89.49,80575.0,56.9884,57.0202,56.9756,56.9947,80575.0
2016-11-11 12:55:00,89.5,89.51,89.47,89.48,57938.0,57.0011,57.0075,56.982,56.9884,57938.0
2016-11-11 13:00:00,89.48,89.62,89.48,89.62,46707.0,56.9884,57.0775,56.9884,57.0775,46707.0
2016-11-11 13:05:00,89.62,89.7,89.47,89.49,101221.0,57.0775,57.1285,56.982,56.9947,101221.0
2016-11-11 13:10:00,89.5,89.5,89.43,89.43,50305.0,57.0011,57.0011,56.9565,56.9565,50305.0
2016-11-11 13:15:00,89.43,89.46,89.37,89.38,30605.0,56.9565,56.9756,56.9183,56.9247,30605.0
2016-11-11 13:20:00,89.39,89.45,89.31,89.35,52048.0,56.931,56.9692,56.8801,56.9056,52048.0
2016-11-11 13:25:00,89.36,89.44,89.33,89.38,27368.0,56.9119,56.9629,56.8928,56.9247,27368.0
2016-11-11 13:30:00,89.39,89.42,89.32,89.34,38052.0,56.931,56.9501,56.8865,56.8992,38052.0
2016-11-11 13:35:00,89.33,89.43,89.33,89.37,39398.0,56.8928,56.9565,56.8928,56.9183,39398.0
2016-11-11 13:40:00,89.37,89.43,89.35,89.35,72138.0,56.9183,56.9565,56.9056,56.9056,72138.0
2016-11-11 13:45:00,89.35,89.38,89.28,89.29,55567.0,56.9056,56.9247,56.861,56.8673,55567.0
2016-11-11 13:50:00,89.29,89.3,89.15,89.17,52659.0,56.8673,56.8737,56.7782,56.7909,52659.0
2016-11-11 13:55:00,89.17,89.19,88.98,89.0,69827.0,56.7909,56.8037,56.6699,56.6827,69827.0
2016-11-11 14:00:00,89.0,89.04,88.9,88.95,130520.0,56.6827,56.7081,56.619,56.6508,130520.0
2016-11-11 14:05:00,88.94,89.02,88.92,89.0,113964.0,56.6444,56.6954,56.6317,56.6827,113964.0
2016-11-11 14:10:00,89.0,89.01,88.96,88.97,54623.0,56.6827,56.689,56.6572,56.6635,54623.0
2016-11-11 14:15:00,88.98,89.01,88.91,89.0,63677.0,56.6699,56.689,56.6253,56.6827,63677.0
2016-11-11 14:20:00,89.0,89.09,88.98,89.09,95915.0,56.6827,56.74,56.6699,56.74,95915.0
2016-11-11 14:25:00,89.09,89.15,88.99,88.99,48921.0,56.74,56.7782,56.6763,56.6763,48921.0
2016-11-11 14:30:00,89.0,89.06,88.98,89.05,46350.0,56.6827,56.7209,56.6699,56.7145,46350.0
2016-11-11 14:35:00,89.05,89.1,89.03,89.05,48417.0,56.7145,56.7463,56.7018,56.7145,48417.0
2016-11-11 14:40:00,89.05,89.06,88.99,89.01,50979.0,56.7145,56.7209,56.6763,56.689,50979.0
2016-11-11 14:45:00,89.01,89.04,88.97,89.0,50353.0,56.689,56.7081,56.6635,56.6827,50353.0
2016-11-11 14:50:00,89.0,89.02,88.94,88.99,98775.0,56.6827,56.6954,56.6444,56.6763,98775.0
2016-11-11 14:55:00,88.99,89.05,88.9,88.91,47331.0,56.6763,56.7145,56.619,56.6253,47331.0
2016-11-11 15:00:00,88.9,89.01,88.9,88.98,86573.0,56.619,56.689,56.619,56.6699,86573.0
2016-11-11 15:05:00,88.98,89.0,88.7,88.76,190913.0,56.6699,56.6827,56.4916,56.5298,190913.0
2016-11-11 15:10:00,88.75,88.93,88.75,88.91,99105.0,56.5234,56.6381,56.5234,56.6253,99105.0
2016-11-11 15:15:00,88.91,89.0,88.83,88.88,143084.0,56.6253,56.6827,56.5744,56.6062,143084.0
2016-11-11 15:20:00,88.88,88.93,88.87,88.9,75996.0,56.6062,56.6381,56.5999,56.619,75996.0
2016-11-11 15:25:00,88.89,88.95,88.87,88.94,114746.0,56.6126,56.6508,56.5999,56.6444,114746.0
2016-11-11 15:30:00,88.94,88.99,88.88,88.88,91790.0,56.6444,56.6763,56.6062,56.6062,91790.0
2016-11-11 15:35:00,88.88,88.95,88.84,88.86,80032.0,56.6062,56.6508,56.5807,56.5935,80032.0
2016-11-11 15:40:00,88.85,88.87,88.77,88.84,87747.0,56.5871,56.5999,56.5362,56.5807,87747.0
2016-11-11 15:45:00,88.85,88.99,88.85,88.94,190139.0,56.5871,56.6763,56.5871,56.6444,190139.0
2016-11-11 15:50:00,88.95,89.02,88.93,88.99,219231.0,56.6508,56.6954,56.6381,56.6763,219231.0
2016-11-11 15:55:00,89.0,89.01,88.86,88.94,361147.0,56.6827,56.689,56.5935,56.6444,361147.0
2016-11-14 09:30:00,89.2,89.41,88.72,88.85,173358.0,56.81,56.9438,56.5043,56.5871,173358.0
2016-11-14 09:35:00,88.85,89.03,88.69,88.88,139413.0,56.5871,56.7018,56.4852,56.6062,139413.0
2016-11-14 09:40:00,88.88,88.99,88.57,88.63,89174.0,56.6062,56.6763,56.4088,56.447,89174.0
2016-11-14 09:45:00,88.62,88.81,88.6,88.62,167534.0,56.4406,56.5616,56.4279,56.4406,167534.0
2016-11-14 09:50:00,88.62,88.67,88.53,88.62,81346.0,56.4406,56.4725,56.3833,56.4406,81346.0
2016-11-14 09:55:00,88.62,88.62,88.22,88.34,324205.0,56.4406,56.4406,56.1859,56.2623,324205.0
2016-11-14 10:00:00,88.34,88.46,88.14,88.17,132361.0,56.2623,56.3387,56.1349,56.154,132361.0
2016-11-14 10:05:00,88.17,88.44,88.13,88.3,104287.0,56.154,56.326,56.1286,56.2368,104287.0
2016-11-14 10:10:00,88.29,88.29,87.96,88.01,98626.0,56.2305,56.2305,56.0203,56.0521,98626.0
2016-11-14 10:15:00,88.02,88.2,87.99,88.08,94937.0,56.0585,56.1731,56.0394,56.0967,94937.0
2016-11-14 10:20:00,88.09,88.36,88.08,88.31,100927.0,56.1031,56.275,56.0967,56.2432,100927.0
2016-11-14 10:25:00,88.3,88.3,88.15,88.26,73500.0,56.2368,56.2368,56.1413,56.2114,73500.0
2016-11-14 10:30:00,88.28,88.28,88.18,88.2,77674.0,56.2241,56.2241,56.1604,56.1731,77674.0
2016-11-14 10:35:00,88.21,88.24,88.07,88.08,86701.0,56.1795,56.1986,56.0903,56.0967,86701.0
2016-11-14 10:40:00,88.09,88.11,88.05,88.1,65349.0,56.1031,56.1158,56.0776,56.1095,65349.0
2016-11-14 10:45:00,88.09,88.19,88.02,88.17,97422.0,56.1031,56.1668,56.0585,56.154,97422.0
2016-11-14 10:50:00,88.17,88.18,87.96,88.06,160445.0,56.154,56.1604,56.0203,56.084,160445.0
2016-11-14 10:55:00,88.05,88.1,87.79,87.95,77412.0,56.0776,56.1095,55.912,56.0139,77412.0
2016-11-14 11:00:00,87.96,88.02,87.92,88.02,86199.0,56.0203,56.0585,55.9948,56.0585,86199.0
2016-11-14 11:05:00,88.02,88.05,87.88,87.96,105714.0,56.0585,56.0776,55.9693,56.0203,105714.0
2016-11-14 11:10:00,87.95,88.04,87.85,87.87,56193.0,56.0139,56.0712,55.9502,55.963,56193.0
2016-11-14 11:15:00,87.86,87.88,87.57,87.59,159873.0,55.9566,55.9693,55.7719,55.7846,159873.0
2016-11-14 11:20:00,87.58,87.59,87.24,87.39,395598.0,55.7783,55.7846,55.5617,55.6573,395598.0
2016-11-14 11:25:00,87.39,87.59,87.37,87.5,164719.0,55.6573,55.7846,55.6445,55.7273,164719.0
2016-11-14 11:30:00,87.5,87.53,87.33,87.37,124268.0,55.7273,55.7464,55.6191,55.6445,124268.0
2016-11-14 11:35:00,87.36,87.55,87.36,87.5,82854.0,55.6382,55.7592,55.6382,55.7273,82854.0
2016-11-14 11:40:00,87.51,87.53,87.34,87.42,139154.0,55.7337,55.7464,55.6254,55.6764,139154.0
2016-11-14 11:45:00,87.42,87.43,87.25,87.28,105275.0,55.6764,55.6827,55.5681,55.5872,105275.0
2016-11-14 11:50:00,87.28,87.36,87.22,87.23,131927.0,55.5872,55.6382,55.549,55.5554,131927.0
2016-11-14 11:55:00,87.23,87.32,87.16,87.29,105638.0,55.5554,55.6127,55.5108,55.5936,105638.0
2016-11-14 12:00:00,87.28,87.3,87.12,87.13,95776.0,55.5872,55.5999,55.4853,55.4917,95776.0
2016-11-14 12:05:00,87.12,87.25,87.1,87.19,100309.0,55.4853,55.5681,55.4726,55.5299,100309.0
2016-11-14 12:10:00,87.2,87.25,87.13,87.18,94892.0,55.5363,55.5681,55.4917,55.5235,94892.0
2016-11-14 12:15:00,87.18,87.3,87.15,87.23,115616.0,55.5235,55.5999,55.5044,55.5554,115616.0
2016-11-14 12:20:00,87.23,87.31,87.19,87.19,75216.0,55.5554,55.6063,55.5299,55.5299,75216.0
2016-11-14 12:25:00,87.19,87.2,87.12,87.12,123564.0,55.5299,55.5363,55.4853,55.4853,123564.0
2016-11-14 12:30:00,87.13,87.18,87.07,87.08,139052.0,55.4917,55.5235,55.4535,55.4598,139052.0
2016-11-14 12:35:00,87.07,87.13,87.06,87.11,109738.0,55.4535,55.4917,55.4471,55.4789,109738.0
2016-11-14 12:40:00,87.1,87.12,87.01,87.06,100778.0,55.4726,55.4853,55.4153,55.4471,100778.0
2016-11-14 12:45:00,87.06,87.09,86.93,86.98,125578.0,55.4471,55.4662,55.3643,55.3961,125578.0
2016-11-14 12:50:00,86.99,87.15,86.94,87.13,102449.0,55.4025,55.5044,55.3707,55.4917,102449.0
2016-11-14 12:55:00,87.13,87.25,87.13,87.2,107972.0,55.4917,55.5681,55.4917,55.5363,107972.0
2016-11-14 13:00:00,87.21,87.32,87.15,87.17,81488.0,55.5426,55.6127,55.5044,55.5172,81488.0
2016-11-14 13:05:00,87.15,87.2,87.09,87.16,66453.0,55.5044,55.5363,55.4662,55.5108,66453.0
2016-11-14 13:10:00,87.17,87.17,87.05,87.08,59030.0,55.5172,55.5172,55.4407,55.4598,59030.0
2016-11-14 13:15:00,87.08,87.16,86.97,87.06,73905.0,55.4598,55.5108,55.3898,55.4471,73905.0
2016-11-14 13:20:00,87.06,87.08,86.93,86.99,63350.0,55.4471,55.4598,55.3643,55.4025,63350.0
2016-11-14 13:25:00,86.98,87.05,86.91,87.05,76766.0,55.3961,55.4407,55.3516,55.4407,76766.0
2016-11-14 13:30:00,87.05,87.17,87.04,87.08,93705.0,55.4407,55.5172,55.4344,55.4598,93705.0
2016-11-14 13:35:00,87.08,87.16,87.07,87.1,67632.0,55.4598,55.5108,55.4535,55.4726,67632.0
2016-11-14 13:40:00,87.09,87.1,86.99,87.04,67837.0,55.4662,55.4726,55.4025,55.4344,67837.0
2016-11-14 13:45:00,87.04,87.16,87.02,87.14,101577.0,55.4344,55.5108,55.4216,55.498,101577.0
2016-11-14 13:50:00,87.14,87.15,86.99,87.0,117563.0,55.498,55.5044,55.4025,55.4089,117563.0
2016-11-14 13:55:00,87.0,87.02,86.9,86.92,155925.0,55.4089,55.4216,55.3452,55.3579,155925.0
2016-11-14 14:00:00,86.92,87.07,86.91,87.07,162186.0,55.3579,55.4535,55.3516,55.4535,162186.0
2016-11-14 14:05:00,87.06,87.08,87.0,87.0,155870.0,55.4471,55.4598,55.4089,55.4089,155870.0
2016-11-14 14:10:00,87.01,87.03,86.99,87.03,169269.0,55.4153,55.428,55.4025,55.428,169269.0
2016-11-14 14:15:00,87.03,87.16,87.01,87.15,459638.0,55.428,55.5108,55.4153,55.5044,459638.0
2016-11-14 14:20:00,87.16,87.31,87.15,87.28,111963.0,55.5108,55.6063,55.5044,55.5872,111963.0
2016-11-14 14:25:00,87.27,87.31,87.12,87.14,71501.0,55.5808,55.6063,55.4853,55.498,71501.0
2016-11-14 14:30:00,87.14,87.27,87.14,87.25,57250.0,55.498,55.5808,55.498,55.5681,57250.0
2016-11-14 14:35:00,87.25,87.43,87.21,87.4,127026.0,55.5681,55.6827,55.5426,55.6636,127026.0
2016-11-14 14:40:00,87.4,87.48,87.36,87.45,109915.0,55.6636,55.7146,55.6382,55.6955,109915.0
2016-11-14 14:45:00,87.45,87.46,87.33,87.35,207185.0,55.6955,55.7018,55.6191,55.6318,207185.0
2016-11-14 14:50:00,87.35,87.36,87.24,87.32,281450.0,55.6318,55.6382,55.5617,55.6127,281450.0
2016-11-14 14:55:00,87.32,87.35,87.21,87.34,71171.0,55.6127,55.6318,55.5426,55.6254,71171.0
2016-11-14 15:00:00,87.33,87.33,87.23,87.27,98299.0,55.6191,55.6191,55.5554,55.5808,98299.0
2016-11-14 15:05:00,87.27,87.31,87.23,87.29,86452.0,55.5808,55.6063,55.5554,55.5936,86452.0
2016-11-14 15:10:00,87.3,87.33,87.27,87.29,95796.0,55.5999,55.6191,55.5808,55.5936,95796.0
2016-11-14 15:15:00,87.3,87.3,87.22,87.25,80487.0,55.5999,55.5999,55.549,55.5681,80487.0
2016-11-14 15:20:00,87.26,87.38,87.18,87.26,239609.0,55.5745,55.6509,55.5235,55.5745,239609.0
2016-11-14 15:25:00,87.27,87.29,87.18,87.27,75301.0,55.5808,55.5936,55.5235,55.5808,75301.0
2016-11-14 15:30:00,87.28,87.35,87.27,87.33,75475.0,55.5872,55.6318,55.5808,55.6191,75475.0
2016-11-14 15:35:00,87.32,87.34,87.22,87.24,90431.0,55.6127,55.6254,55.549,55.5617,90431.0
2016-11-14 15:40:00,87.23,87.26,87.16,87.23,122723.0,55.5554,55.5745,55.5108,55.5554,122723.0
2016-11-14 15:45:00,87.23,87.24,87.14,87.23,108061.0,55.5554,55.5617,55.498,55.5554,108061.0
2016-11-14 15:50:00,87.24,87.26,87.2,87.2,169722.0,55.5617,55.5745,55.5363,55.5363,169722.0
2016-11-14 15:55:00,87.21,87.33,87.2,87.31,607814.0,55.5426,55.6191,55.5363,55.6063,607814.0
2016-11-15 09:30:00,87.5,87.94,87.33,87.56,189947.0,55.7273,56.0076,55.6191,55.7655,189947.0
2016-11-15 09:35:00,87.58,87.6,87.35,87.59,86028.0,55.7783,55.791,55.6318,55.7846,86028.0
2016-11-15 09:40:00,87.58,87.6,87.25,87.35,236481.0,55.7783,55.791,55.5681,55.6318,236481.0
2016-11-15 09:45:00,87.35,87.59,87.25,87.57,162272.0,55.6318,55.7846,55.5681,55.7719,162272.0
2016-11-15 09:50:00,87.58,88.14,87.55,88.14,339303.0,55.7783,56.1349,55.7592,56.1349,339303.0
2016-11-15 09:55:00,88.15,88.28,88.01,88.04,165086.0,56.1413,56.2241,56.0521,56.0712,165086.0
2016-11-15 10:00:00,88.04,88.15,87.91,87.94,92972.0,56.0712,56.1413,55.9884,56.0076,92972.0
2016-11-15 10:05:00,87.95,88.0,87.71,87.88,79652.0,56.0139,56.0458,55.8611,55.9693,79652.0
2016-11-15 10:10:00,87.88,87.91,87.81,87.89,104086.0,55.9693,55.9884,55.9248,55.9757,104086.0
2016-11-15 10:15:00,87.88,87.88,87.67,87.75,72651.0,55.9693,55.9693,55.8356,55.8865,72651.0
2016-11-15 10:20:00,87.75,87.95,87.71,87.84,118033.0,55.8865,56.0139,55.8611,55.9439,118033.0
2016-11-15 10:25:00,87.84,88.13,87.84,88.11,134603.0,55.9439,56.1286,55.9439,56.1158,134603.0
2016-11-15 10:30:00,88.11,88.16,87.85,87.85,84566.0,56.1158,56.1477,55.9502,55.9502,84566.0
2016-11-15 10:35:00,87.85,87.9,87.71,87.76,102364.0,55.9502,55.9821,55.8611,55.8929,102364.0
2016-11-15 10:40:00,87.75,87.92,87.71,87.91,77433.0,55.8865,55.9948,55.8611,55.9884,77433.0
2016-11-15 10:45:00,87.94,87.94,87.65,87.69,107719.0,56.0076,56.0076,55.8229,55.8483,107719.0
2016-11-15 10:50:00,87.68,87.77,87.62,87.76,76666.0,55.842,55.8993,55.8038,55.8929,76666.0
2016-11-15 10:55:00,87.76,87.95,87.75,87.8,48900.0,55.8929,56.0139,55.8865,55.9184,48900.0
2016-11-15 11:00:00,87.78,87.8,87.73,87.75,31212.0,55.9057,55.9184,55.8738,55.8865,31212.0
2016-11-15 11:05:00,87.74,87.76,87.67,87.75,34673.0,55.8802,55.8929,55.8356,55.8865,34673.0
2016-11-15 11:10:00,87.74,87.8,87.71,87.75,57929.0,55.8802,55.9184,55.8611,55.8865,57929.0
2016-11-15 11:15:00,87.75,87.77,87.68,87.76,92431.0,55.8865,55.8993,55.842,55.8929,92431.0
2016-11-15 11:20:00,87.77,87.77,87.71,87.73,48674.0,55.8993,55.8993,55.8611,55.8738,48674.0
2016-11-15 11:25:00,87.73,87.84,87.72,87.83,37842.0,55.8738,55.9439,55.8674,55.9375,37842.0
2016-11-15 11:30:00,87.83,87.84,87.56,87.59,58902.0,55.9375,55.9439,55.7655,55.7846,58902.0
2016-11-15 11:35:00,87.61,87.74,87.6,87.69,30025.0,55.7974,55.8802,55.791,55.8483,30025.0
2016-11-15 11:40:00,87.68,87.8,87.64,87.77,60251.0,55.842,55.9184,55.8165,55.8993,60251.0
2016-11-15 11:45:00,87.77,87.78,87.65,87.68,31696.0,55.8993,55.9057,55.8229,55.842,31696.0
2016-11-15 11:50:00,87.69,87.74,87.65,87.71,51966.0,55.8483,55.8802,55.8229,55.8611,51966.0
2016-11-15 11:55:00,87.71,87.79,87.7,87.71,55160.0,55.8611,55.912,55.8547,55.8611,55160.0
2016-11-15 12:00:00,87.71,87.77,87.62,87.77,118259.0,55.8611,55.8993,55.8038,55.8993,118259.0
2016-11-15 12:05:00,87.77,87.8,87.7,87.74,44525.0,55.8993,55.9184,55.8547,55.8802,44525.0
2016-11-15 12:10:00,87.73,87.81,87.68,87.7,92661.0,55.8738,55.9248,55.842,55.8547,92661.0
2016-11-15 12:15:00,87.69,87.7,87.59,87.61,46040.0,55.8483,55.8547,55.7846,55.7974,46040.0
2016-11-15 12:20:00,87.62,87.68,87.59,87.66,48719.0,55.8038,55.842,55.7846,55.8292,48719.0
2016-11-15 12:25:00,87.66,87.67,87.58,87.59,49366.0,55.8292,55.8356,55.7783,55.7846,49366.0
2016-11-15 12:30:00,87.59,87.61,87.52,87.59,54083.0,55.7846,55.7974,55.7401,55.7846,54083.0
2016-11-15 12:35:00,87.59,87.61,87.56,87.58,31767.0,55.7846,55.7974,55.7655,55.7783,31767.0
2016-11-15 12:40:00,87.57,87.58,87.46,87.48,43170.0,55.7719,55.7783,55.7018,55.7146,43170.0
2016-11-15 12:45:00,87.48,87.51,87.43,87.51,41872.0,55.7146,55.7337,55.6827,55.7337,41872.0
2016-11-15 12:50:00,87.5,87.6,87.48,87.58,52689.0,55.7273,55.791,55.7146,55.7783,52689.0
2016-11-15 12:55:00,87.59,87.59,87.46,87.51,41806.0,55.7846,55.7846,55.7018,55.7337,41806.0
2016-11-15 13:00:00,87.51,87.52,87.48,87.5,42650.0,55.7337,55.7401,55.7146,55.7273,42650.0
2016-11-15 13:05:00,87.5,87.6,87.5,87.54,36846.0,55.7273,55.791,55.7273,55.7528,36846.0
2016-11-15 13:10:00,87.53,87.55,87.46,87.48,41118.0,55.7464,55.7592,55.7018,55.7146,41118.0
2016-11-15 13:15:00,87.48,87.59,87.48,87.58,96736.0,55.7146,55.7846,55.7146,55.7783,96736.0
2016-11-15 13:20:00,87.58,87.59,87.46,87.46,38731.0,55.7783,55.7846,55.7018,55.7018,38731.0
2016-11-15 13:25:00,87.47,87.51,87.46,87.5,25790.0,55.7082,55.7337,55.7018,55.7273,25790.0
2016-11-15 13:30:00,87.5,87.52,87.44,87.47,70211.0,55.7273,55.7401,55.6891,55.7082,70211.0
2016-11-15 13:35:00,87.46,87.56,87.46,87.53,46916.0,55.7018,55.7655,55.7018,55.7464,46916.0
2016-11-15 13:40:00,87.53,87.58,87.49,87.57,64137.0,55.7464,55.7783,55.721,55.7719,64137.0
2016-11-15 13:45:00,87.57,87.62,87.55,87.55,39536.0,55.7719,55.8038,55.7592,55.7592,39536.0
2016-11-15 13:50:00,87.55,87.66,87.52,87.53,66843.0,55.7592,55.8292,55.7401,55.7464,66843.0
2016-11-15 13:55:00,87.53,87.53,87.48,87.52,42851.0,55.7464,55.7464,55.7146,55.7401,42851.0
2016-11-15 14:00:00,87.53,87.57,87.48,87.56,46548.0,55.7464,55.7719,55.7146,55.7655,46548.0
2016-11-15 14:05:00,87.55,87.55,87.45,87.51,56777.0,55.7592,55.7592,55.6955,55.7337,56777.0
2016-11-15 14:10:00,87.51,87.6,87.5,87.52,44461.0,55.7337,55.791,55.7273,55.7401,44461.0
2016-11-15 14:15:00,87.53,87.54,87.49,87.49,42204.0,55.7464,55.7528,55.721,55.721,42204.0
2016-11-15 14:20:00,87.49,87.53,87.44,87.45,56413.0,55.721,55.7464,55.6891,55.6955,56413.0
2016-11-15 14:25:00,87.44,87.45,87.39,87.41,97033.0,55.6891,55.6955,55.6573,55.67,97033.0
2016-11-15 14:30:00,87.41,87.46,87.39,87.46,72901.0,55.67,55.7018,55.6573,55.7018,72901.0
2016-11-15 14:35:00,87.46,87.47,87.4,87.43,72738.0,55.7018,55.7082,55.6636,55.6827,72738.0
2016-11-15 14:40:00,87.43,87.6,87.43,87.55,102882.0,55.6827,55.791,55.6827,55.7592,102882.0
2016-11-15 14:45:00,87.53,87.53,87.41,87.44,94735.0,55.7464,55.7464,55.67,55.6891,94735.0
2016-11-15 14:50:00,87.44,87.5,87.43,87.49,74569.0,55.6891,55.7273,55.6827,55.721,74569.0
2016-11-15 14:55:00,87.5,87.54,87.46,87.47,42974.0,55.7273,55.7528,55.7018,55.7082,42974.0
2016-11-15 15:00:00,87.46,87.48,87.41,87.47,63696.0,55.7018,55.7146,55.67,55.7082,63696.0
2016-11-15 15:05:00,87.47,87.48,87.4,87.45,58853.0,55.7082,55.7146,55.6636,55.6955,58853.0
2016-11-15 15:10:00,87.45,87.46,87.37,87.45,120652.0,55.6955,55.7018,55.6445,55.6955,120652.0
2016-11-15 15:15:00,87.45,87.46,87.35,87.37,50274.0,55.6955,55.7018,55.6318,55.6445,50274.0
2016-11-15 15:20:00,87.38,87.43,87.37,87.42,81859.0,55.6509,55.6827,55.6445,55.6764,81859.0
2016-11-15 15:25:00,87.42,87.42,87.34,87.34,78145.0,55.6764,55.6764,55.6254,55.6254,78145.0
2016-11-15 15:30:00,87.35,87.4,87.29,87.3,106695.0,55.6318,55.6636,55.5936,55.5999,106695.0
2016-11-15 15:35:00,87.3,87.32,87.25,87.29,157487.0,55.5999,55.6127,55.5681,55.5936,157487.0
2016-11-15 15:40:00,87.28,87.31,87.27,87.29,266282.0,55.5872,55.6063,55.5808,55.5936,266282.0
2016-11-15 15:45:00,87.29,87.32,87.26,87.28,224772.0,55.5936,55.6127,55.5745,55.5872,224772.0
2016-11-15 15:50:00,87.28,87.3,87.23,87.28,252310.0,55.5872,55.5999,55.5554,55.5872,252310.0
2016-11-15 15:55:00,87.27,87.51,87.27,87.5,697097.0,55.5808,55.7337,55.5808,55.7273,697097.0
2016-11-16 09:30:00,87.79,87.79,87.4,87.55,151766.0,55.912,55.912,55.6636,55.7592,151766.0
2016-11-16 09:35:00,87.51,87.81,87.49,87.66,106673.0,55.7337,55.9248,55.721,55.8292,106673.0
2016-11-16 09:40:00,87.66,87.7,87.6,87.66,145896.0,55.8292,55.8547,55.791,55.8292,145896.0
2016-11-16 09:45:00,87.67,87.91,87.6,87.83,137120.0,55.8356,55.9884,55.791,55.9375,137120.0
2016-11-16 09:50:00,87.83,87.91,87.73,87.73,62900.0,55.9375,55.9884,55.8738,55.8738,62900.0
2016-11-16 09:55:00,87.71,87.83,87.7,87.79,92338.0,55.8611,55.9375,55.8547,55.912,92338.0
2016-11-16 10:00:00,87.78,88.19,87.78,88.06,146909.0,55.9057,56.1668,55.9057,56.084,146909.0
2016-11-16 10:05:00,88.06,88.1,87.92,88.06,94401.0,56.084,56.1095,55.9948,56.084,94401.0
2016-11-16 10:10:00,88.05,88.18,88.05,88.12,115782.0,56.0776,56.1604,56.0776,56.1222,115782.0
2016-11-16 10:15:00,88.12,88.13,87.99,88.0,58532.0,56.1222,56.1286,56.0394,56.0458,58532.0
2016-11-16 10:20:00,87.99,88.11,87.97,88.09,41712.0,56.0394,56.1158,56.0267,56.1031,41712.0
2016-11-16 10:25:00,88.08,88.15,88.04,88.05,36287.0,56.0967,56.1413,56.0712,56.0776,36287.0
2016-11-16 10:30:00,88.03,88.38,87.7,88.33,157033.0,56.0649,56.2878,55.8547,56.2559,157033.0
2016-11-16 10:35:00,88.32,88.36,88.13,88.16,100006.0,56.2496,56.275,56.1286,56.1477,100006.0
2016-11-16 10:40:00,88.18,88.23,88.11,88.14,68030.0,56.1604,56.1923,56.1158,56.1349,68030.0
2016-11-16 10:45:00,88.14,88.15,88.04,88.07,67797.0,56.1349,56.1413,56.0712,56.0903,67797.0
2016-11-16 10:50:00,88.07,88.08,88.0,88.06,85811.0,56.0903,56.0967,56.0458,56.084,85811.0
2016-11-16 10:55:00,88.06,88.26,88.01,88.26,113113.0,56.084,56.2114,56.0521,56.2114,113113.0
2016-11-16 11:00:00,88.26,88.29,88.07,88.17,151128.0,56.2114,56.2305,56.0903,56.154,151128.0
2016-11-16 11:05:00,88.17,88.2,88.11,88.17,54512.0,56.154,56.1731,56.1158,56.154,54512.0
2016-11-16 11:10:00,88.17,88.25,88.15,88.17,102408.0,56.154,56.205,56.1413,56.154,102408.0
2016-11-16 11:15:00,88.17,88.22,88.06,88.17,150054.0,56.154,56.1859,56.084,56.154,150054.0
2016-11-16 11:20:00,88.17,88.17,88.08,88.09,116333.0,56.154,56.154,56.0967,56.1031,116333.0
2016-11-16 11:25:00,88.09,88.2,88.08,88.14,128786.0,56.1031,56.1731,56.0967,56.1349,128786.0
2016-11-16 11:30:00,88.14,88.53,88.09,88.48,201251.0,56.1349,56.3833,56.1031,56.3515,201251.0
2016-11-16 11:35:00,88.47,88.72,88.33,88.37,242874.0,56.3451,56.5043,56.2559,56.2814,242874.0
2016-11-16 11:40:00,88.37,88.37,88.05,88.05,119721.0,56.2814,56.2814,56.0776,56.0776,119721.0
2016-11-16 11:45:00,88.06,88.2,88.05,88.1,62998.0,56.084,56.1731,56.0776,56.1095,62998.0
2016-11-16 11:50:00,88.09,88.15,88.07,88.11,78536.0,56.1031,56.1413,56.0903,56.1158,78536.0
2016-11-16 11:55:00,88.11,88.13,88.02,88.03,94825.0,56.1158,56.1286,56.0585,56.0649,94825.0
2016-11-16 12:00:00,88.03,88.1,88.03,88.1,35979.0,56.0649,56.1095,56.0649,56.1095,35979.0
2016-11-16 12:05:00,88.1,88.15,88.06,88.11,91384.0,56.1095,56.1413,56.084,56.1158,91384.0
2016-11-16 12:10:00,88.1,88.1,88.02,88.03,56945.0,56.1095,56.1095,56.0585,56.0649,56945.0
2016-11-16 12:15:00,88.03,88.05,87.93,87.98,67709.0,56.0649,56.0776,56.0012,56.033,67709.0
2016-11-16 12:20:00,87.98,88.01,87.92,87.92,26659.0,56.033,56.0521,55.9948,55.9948,26659.0
2016-11-16 12:25:00,87.92,87.96,87.87,87.87,44252.0,55.9948,56.0203,55.963,55.963,44252.0
2016-11-16 12:30:00,87.87,87.93,87.83,87.84,43130.0,55.963,56.0012,55.9375,55.9439,43130.0
2016-11-16 12:35:00,87.83,87.98,87.83,87.92,56619.0,55.9375,56.033,55.9375,55.9948,56619.0
2016-11-16 12:40:00,87.92,87.92,87.85,87.9,47033.0,55.9948,55.9948,55.9502,55.9821,47033.0
2016-11-16 12:45:00,87.89,87.94,87.85,87.86,37080.0,55.9757,56.0076,55.9502,55.9566,37080.0
2016-11-16 12:50:00,87.87,87.9,87.84,87.9,30824.0,55.963,55.9821,55.9439,55.9821,30824.0
2016-11-16 12:55:00,87.9,87.94,87.88,87.9,33355.0,55.9821,56.0076,55.9693,55.9821,33355.0
2016-11-16 13:00:00,87.9,87.91,87.81,87.81,39602.0,55.9821,55.9884,55.9248,55.9248,39602.0
2016-11-16 13:05:00,87.81,87.87,87.78,87.8,36779.0,55.9248,55.963,55.9057,55.9184,36779.0
2016-11-16 13:10:00,87.8,87.81,87.74,87.75,36955.0,55.9184,55.9248,55.8802,55.8865,36955.0
2016-11-16 13:15:00,87.74,87.78,87.72,87.74,28748.0,55.8802,55.9057,55.8674,55.8802,28748.0
2016-11-16 13:20:00,87.74,87.77,87.7,87.73,42771.0,55.8802,55.8993,55.8547,55.8738,42771.0
2016-11-16 13:25:00,87.73,87.77,87.68,87.69,44314.0,55.8738,55.8993,55.842,55.8483,44314.0
2016-11-16 13:30:00,87.69,87.74,87.67,87.69,33831.0,55.8483,55.8802,55.8356,55.8483,33831.0
2016-11-16 13:35:00,87.68,87.68,87.6,87.61,36647.0,55.842,55.842,55.791,55.7974,36647.0
2016-11-16 13:40:00,87.61,87.66,87.58,87.58,68096.0,55.7974,55.8292,55.7783,55.7783,68096.0
2016-11-16 13:45:00,87.59,87.64,87.53,87.58,99910.0,55.7846,55.8165,55.7464,55.7783,99910.0
2016-11-16 13:50:00,87.57,87.6,87.5,87.56,36900.0,55.7719,55.791,55.7273,55.7655,36900.0
2016-11-16 13:55:00,87.56,87.61,87.48,87.52,76009.0,55.7655,55.7974,55.7146,55.7401,76009.0
2016-11-16 14:00:00,87.52,87.53,87.46,87.48,52258.0,55.7401,55.7464,55.7018,55.7146,52258.0
2016-11-16 14:05:00,87.48,87.51,87.38,87.5,64490.0,55.7146,55.7337,55.6509,55.7273,64490.0
2016-11-16 14:10:00,87.5,87.55,87.46,87.54,32055.0,55.7273,55.7592,55.7018,55.7528,32055.0
2016-11-16 14:15:00,87.54,87.54,87.43,87.46,42248.0,55.7528,55.7528,55.6827,55.7018,42248.0
2016-11-16 14:20:00,87.46,87.51,87.44,87.48,56712.0,55.7018,55.7337,55.6891,55.7146,56712.0
2016-11-16 14:25:00,87.48,87.52,87.45,87.47,69444.0,55.7146,55.7401,55.6955,55.7082,69444.0
2016-11-16 14:30:00,87.47,87.51,87.46,87.47,48466.0,55.7082,55.7337,55.7018,55.7082,48466.0
2016-11-16 14:35:00,87.47,87.52,87.46,87.52,62351.0,55.7082,55.7401,55.7018,55.7401,62351.0
2016-11-16 14:40:00,87.53,87.53,87.48,87.48,52483.0,55.7464,55.7464,55.7146,55.7146,52483.0
2016-11-16 14:45:00,87.48,87.51,87.45,87.48,43256.0,55.7146,55.7337,55.6955,55.7146,43256.0
2016-11-16 14:50:00,87.48,87.5,87.45,87.48,36283.0,55.7146,55.7273,55.6955,55.7146,36283.0
2016-11-16 14:55:00,87.47,87.53,87.45,87.49,145150.0,55.7082,55.7464,55.6955,55.721,145150.0
2016-11-16 15:00:00,87.49,87.54,87.47,87.5,84998.0,55.721,55.7528,55.7082,55.7273,84998.0
2016-11-16 15:05:00,87.51,87.63,87.48,87.6,207715.0,55.7337,55.8101,55.7146,55.791,207715.0
2016-11-16 15:10:00,87.6,87.68,87.52,87.53,136036.0,55.791,55.842,55.7401,55.7464,136036.0
2016-11-16 15:15:00,87.54,87.8,87.53,87.8,137947.0,55.7528,55.9184,55.7464,55.9184,137947.0
2016-11-16 15:20:00,87.8,87.89,87.76,87.79,107164.0,55.9184,55.9757,55.8929,55.912,107164.0
2016-11-16 15:25:00,87.8,87.8,87.73,87.74,142989.0,55.9184,55.9184,55.8738,55.8802,142989.0
2016-11-16 15:30:00,87.75,87.78,87.7,87.76,139737.0,55.8865,55.9057,55.8547,55.8929,139737.0
2016-11-16 15:35:00,87.77,87.78,87.72,87.76,136399.0,55.8993,55.9057,55.8674,55.8929,136399.0
2016-11-16 15:40:00,87.76,87.81,87.75,87.77,124604.0,55.8929,55.9248,55.8865,55.8993,124604.0
2016-11-16 15:45:00,87.77,87.78,87.72,87.76,167158.0,55.8993,55.9057,55.8674,55.8929,167158.0
2016-11-16 15:50:00,87.77,87.82,87.69,87.82,200630.0,55.8993,55.9311,55.8483,55.9311,200630.0
2016-11-16 15:55:00,87.82,87.96,87.77,87.91,387621.0,55.9311,56.0203,55.8993,55.9884,387621.0
2016-11-17 09:30:00,88.13,88.33,87.94,88.3,208717.0,56.1286,56.2559,56.0076,56.2368,208717.0
2016-11-17 09:35:00,88.3,88.36,88.17,88.3,226346.0,56.2368,56.275,56.154,56.2368,226346.0
2016-11-17 09:40:00,88.31,88.31,87.95,88.06,409709.0,56.2432,56.2432,56.0139,56.084,409709.0
2016-11-17 09:45:00,88.05,88.24,88.05,88.1,82866.0,56.0776,56.1986,56.0776,56.1095,82866.0
2016-11-17 09:50:00,88.1,88.34,88.04,88.31,112963.0,56.1095,56.2623,56.0712,56.2432,112963.0
2016-11-17 09:55:00,88.32,88.55,88.31,88.52,112044.0,56.2496,56.3961,56.2432,56.3769,112044.0
2016-11-17 10:00:00,88.51,88.58,88.5,88.55,116691.0,56.3706,56.4152,56.3642,56.3961,116691.0
2016-11-17 10:05:00,88.55,88.67,88.54,88.64,120994.0,56.3961,56.4725,56.3897,56.4534,120994.0
2016-11-17 10:10:00,88.64,88.73,88.59,88.63,122603.0,56.4534,56.5107,56.4215,56.447,122603.0
2016-11-17 10:15:00,88.62,88.63,88.48,88.5,100242.0,56.4406,56.447,56.3515,56.3642,100242.0
2016-11-17 10:20:00,88.51,88.56,88.48,88.54,80501.0,56.3706,56.4024,56.3515,56.3897,80501.0
2016-11-17 10:25:00,88.55,88.55,88.49,88.5,83012.0,56.3961,56.3961,56.3578,56.3642,83012.0
2016-11-17 10:30:00,88.51,88.64,88.5,88.63,69565.0,56.3706,56.4534,56.3642,56.447,69565.0
2016-11-17 10:35:00,88.62,88.74,88.57,88.73,62714.0,56.4406,56.5171,56.4088,56.5107,62714.0
2016-11-17 10:40:00,88.73,88.84,88.71,88.81,64118.0,56.5107,56.5807,56.498,56.5616,64118.0
2016-11-17 10:45:00,88.8,88.81,88.72,88.75,62150.0,56.5553,56.5616,56.5043,56.5234,62150.0
2016-11-17 10:50:00,88.74,88.79,88.74,88.79,105286.0,56.5171,56.5489,56.5171,56.5489,105286.0
2016-11-17 10:55:00,88.79,88.84,88.77,88.8,125573.0,56.5489,56.5807,56.5362,56.5553,125573.0
2016-11-17 11:00:00,88.8,88.86,88.74,88.86,84407.0,56.5553,56.5935,56.5171,56.5935,84407.0
2016-11-17 11:05:00,88.86,89.0,88.85,88.98,75390.0,56.5935,56.6827,56.5871,56.6699,75390.0
2016-11-17 11:10:00,88.98,89.02,88.97,89.01,78438.0,56.6699,56.6954,56.6635,56.689,78438.0
2016-11-17 11:15:00,89.0,89.03,88.99,89.01,110138.0,56.6827,56.7018,56.6763,56.689,110138.0
2016-11-17 11:20:00,89.01,89.06,88.99,89.04,65051.0,56.689,56.7209,56.6763,56.7081,65051.0
2016-11-17 11:25:00,89.04,89.04,88.98,89.0,76662.0,56.7081,56.7081,56.6699,56.6827,76662.0
2016-11-17 11:30:00,89.01,89.07,88.98,89.03,89069.0,56.689,56.7272,56.6699,56.7018,89069.0
2016-11-17 11:35:00,89.02,89.17,89.01,89.16,65454.0,56.6954,56.7909,56.689,56.7846,65454.0
2016-11-17 11:40:00,89.15,89.16,89.0,89.02,84481.0,56.7782,56.7846,56.6827,56.6954,84481.0
2016-11-17 11:45:00,89.01,89.07,88.99,89.04,67676.0,56.689,56.7272,56.6763,56.7081,67676.0
2016-11-17 11:50:00,89.04,89.09,89.03,89.09,51064.0,56.7081,56.74,56.7018,56.74,51064.0
2016-11-17 11:55:00,89.1,89.13,89.08,89.13,62820.0,56.7463,56.7654,56.7336,56.7654,62820.0
2016-11-17 12:00:00,89.14,89.25,89.13,89.23,75345.0,56.7718,56.8419,56.7654,56.8291,75345.0
2016-11-17 12:05:00,89.24,89.25,89.15,89.22,85065.0,56.8355,56.8419,56.7782,56.8228,85065.0
2016-11-17 12:10:00,89.23,89.42,89.22,89.42,121341.0,56.8291,56.9501,56.8228,56.9501,121341.0
2016-11-17 12:15:00,89.43,89.45,89.29,89.31,99777.0,56.9565,56.9692,56.8673,56.8801,99777.0
2016-11-17 12:20:00,89.32,89.44,89.29,89.42,64897.0,56.8865,56.9629,56.8673,56.9501,64897.0
2016-11-17 12:25:00,89.43,89.45,89.34,89.36,42256.0,56.9565,56.9692,56.8992,56.9119,42256.0
2016-11-17 12:30:00,89.36,89.47,89.35,89.45,55927.0,56.9119,56.982,56.9056,56.9692,55927.0
2016-11-17 12:35:00,89.45,89.5,89.43,89.5,83531.0,56.9692,57.0011,56.9565,57.0011,83531.0
2016-11-17 12:40:00,89.49,89.57,89.46,89.52,107020.0,56.9947,57.0457,56.9756,57.0138,107020.0
2016-11-17 12:45:00,89.52,89.59,89.41,89.44,95828.0,57.0138,57.0584,56.9438,56.9629,95828.0
2016-11-17 12:50:00,89.44,89.51,89.42,89.5,101390.0,56.9629,57.0075,56.9501,57.0011,101390.0
2016-11-17 12:55:00,89.5,89.58,89.49,89.54,182326.0,57.0011,57.052,56.9947,57.0266,182326.0
2016-11-17 13:00:00,89.53,89.54,89.46,89.47,71422.0,57.0202,57.0266,56.9756,56.982,71422.0
2016-11-17 13:05:00,89.48,89.53,89.35,89.53,80222.0,56.9884,57.0202,56.9056,57.0202,80222.0
2016-11-17 13:10:00,89.53,89.54,89.44,89.53,73307.0,57.0202,57.0266,56.9629,57.0202,73307.0
2016-11-17 13:15:00,89.54,89.55,89.49,89.53,54630.0,57.0266,57.0329,56.9947,57.0202,54630.0
2016-11-17 13:20:00,89.55,89.66,89.51,89.61,55832.0,57.0329,57.103,57.0075,57.0711,55832.0
2016-11-17 13:25:00,89.61,89.69,89.59,89.67,82623.0,57.0711,57.1221,57.0584,57.1094,82623.0
2016-11-17 13:30:00,89.67,89.73,89.66,89.71,81140.0,57.1094,57.1476,57.103,57.1348,81140.0
2016-11-17 13:35:00,89.71,89.72,89.68,89.69,77445.0,57.1348,57.1412,57.1157,57.1221,77445.0
2016-11-17 13:40:00,89.69,89.72,89.67,89.71,65399.0,57.1221,57.1412,57.1094,57.1348,65399.0
2016-11-17 13:45:00,89.71,89.73,89.68,89.73,51856.0,57.1348,57.1476,57.1157,57.1476,51856.0
2016-11-17 13:50:00,89.73,89.74,89.64,89.66,72597.0,57.1476,57.1539,57.0903,57.103,72597.0
2016-11-17 13:55:00,89.66,89.67,89.56,89.58,83669.0,57.103,57.1094,57.0393,57.052,83669.0
2016-11-17 14:00:00,89.58,89.58,89.42,89.43,89145.0,57.052,57.052,56.9501,56.9565,89145.0
2016-11-17 14:05:00,89.43,89.56,89.4,89.51,83451.0,56.9565,57.0393,56.9374,57.0075,83451.0
2016-11-17 14:10:00,89.51,89.57,89.35,89.37,73009.0,57.0075,57.0457,56.9056,56.9183,73009.0
2016-11-17 14:15:00,89.37,89.45,89.31,89.44,84735.0,56.9183,56.9692,56.8801,56.9629,84735.0
2016-11-17 14:20:00,89.43,89.44,89.36,89.41,68140.0,56.9565,56.9629,56.9119,56.9438,68140.0
2016-11-17 14:25:00,89.4,89.41,89.34,89.37,44501.0,56.9374,56.9438,56.8992,56.9183,44501.0
2016-11-17 14:30:00,89.37,89.41,89.34,89.36,60517.0,56.9183,56.9438,56.8992,56.9119,60517.0
2016-11-17 14:35:00,89.36,89.37,89.23,89.28,74076.0,56.9119,56.9183,56.8291,56.861,74076.0
2016-11-17 14:40:00,89.29,89.35,89.26,89.32,72002.0,56.8673,56.9056,56.8482,56.8865,72002.0
2016-11-17 14:45:00,89.32,89.41,89.31,89.33,51295.0,56.8865,56.9438,56.8801,56.8928,51295.0
2016-11-17 14:50:00,89.33,89.36,89.27,89.28,58387.0,56.8928,56.9119,56.8546,56.861,58387.0
2016-11-17 14:55:00,89.28,89.35,89.27,89.33,44982.0,56.861,56.9056,56.8546,56.8928,44982.0
2016-11-17 15:00:00,89.33,89.39,89.3,89.34,71344.0,56.8928,56.931,56.8737,56.8992,71344.0
2016-11-17 15:05:00,89.35,89.38,89.33,89.35,54972.0,56.9056,56.9247,56.8928,56.9056,54972.0
2016-11-17 15:10:00,89.36,89.5,89.32,89.48,100442.0,56.9119,57.0011,56.8865,56.9884,100442.0
2016-11-17 15:15:00,89.48,89.48,89.35,89.35,51138.0,56.9884,56.9884,56.9056,56.9056,51138.0
2016-11-17 15:20:00,89.35,89.37,89.24,89.33,50323.0,56.9056,56.9183,56.8355,56.8928,50323.0
2016-11-17 15:25:00,89.32,89.43,89.31,89.43,89384.0,56.8865,56.9565,56.8801,56.9565,89384.0
2016-11-17 15:30:00,89.43,89.59,89.41,89.59,97778.0,56.9565,57.0584,56.9438,57.0584,97778.0
2016-11-17 15:35:00,89.59,89.63,89.53,89.6,140017.0,57.0584,57.0839,57.0202,57.0648,140017.0
2016-11-17 15:40:00,89.61,89.62,89.43,89.46,151858.0,57.0711,57.0775,56.9565,56.9756,151858.0
2016-11-17 15:45:00,89.45,89.48,89.4,89.48,135237.0,56.9692,56.9884,56.9374,56.9884,135237.0
2016-11-17 15:50:00,89.48,89.49,89.36,89.36,141615.0,56.9884,56.9947,56.9119,56.9119,141615.0
2016-11-17 15:55:00,89.36,89.37,89.24,89.28,361656.0,56.9119,56.9183,56.8355,56.861,361656.0
2016-11-18 09:30:00,89.38,89.76,89.14,89.61,483680.0,56.9247,57.1667,56.7718,57.0711,483680.0
2016-11-18 09:35:00,89.63,89.82,89.38,89.69,94537.0,57.0839,57.2049,56.9247,57.1221,94537.0
2016-11-18 09:40:00,89.69,89.79,89.58,89.64,64405.0,57.1221,57.1858,57.052,57.0903,64405.0
2016-11-18 09:45:00,89.64,89.64,89.23,89.25,96101.0,57.0903,57.0903,56.8291,56.8419,96101.0
2016-11-18 09:50:00,89.23,89.25,88.96,88.98,87772.0,56.8291,56.8419,56.6572,56.6699,87772.0
2016-11-18 09:55:00,88.99,89.15,88.98,89.1,48429.0,56.6763,56.7782,56.6699,56.7463,48429.0
2016-11-18 10:00:00,89.11,89.15,89.07,89.12,67890.0,56.7527,56.7782,56.7272,56.7591,67890.0
2016-11-18 10:05:00,89.12,89.29,89.09,89.24,55780.0,56.7591,56.8673,56.74,56.8355,55780.0
2016-11-18 10:10:00,89.25,89.29,89.21,89.28,40491.0,56.8419,56.8673,56.8164,56.861,40491.0
2016-11-18 10:15:00,89.27,89.32,89.22,89.3,51929.0,56.8546,56.8865,56.8228,56.8737,51929.0
2016-11-18 10:20:00,89.31,89.42,89.3,89.39,39048.0,56.8801,56.9501,56.8737,56.931,39048.0
2016-11-18 10:25:00,89.39,89.39,89.16,89.17,59370.0,56.931,56.931,56.7846,56.7909,59370.0
2016-11-18 10:30:00,89.17,89.18,88.95,88.96,48395.0,56.7909,56.7973,56.6508,56.6572,48395.0
2016-11-18 10:35:00,88.97,89.02,88.91,88.95,56822.0,56.6635,56.6954,56.6253,56.6508,56822.0
2016-11-18 10:40:00,88.94,88.94,88.73,88.76,131182.0,56.6444,56.6444,56.5107,56.5298,131182.0
2016-11-18 10:45:00,88.78,88.78,88.68,88.74,61427.0,56.5425,56.5425,56.4788,56.5171,61427.0
2016-11-18 10:50:00,88.74,88.8,88.61,88.66,42346.0,56.5171,56.5553,56.4343,56.4661,42346.0
2016-11-18 10:55:00,88.65,88.72,88.63,88.7,36916.0,56.4597,56.5043,56.447,56.4916,36916.0
2016-11-18 11:00:00,88.72,88.72,88.51,88.51,35129.0,56.5043,56.5043,56.3706,56.3706,35129.0
2016-11-18 11:05:00,88.52,88.68,88.5,88.66,44526.0,56.3769,56.4788,56.3642,56.4661,44526.0
2016-11-18 11:10:00,88.66,88.67,88.58,88.58,18822.0,56.4661,56.4725,56.4152,56.4152,18822.0
2016-11-18 11:15:00,88.57,88.6,88.51,88.59,44490.0,56.4088,56.4279,56.3706,56.4215,44490.0
2016-11-18 11:20:00,88.59,88.64,88.57,88.63,24272.0,56.4215,56.4534,56.4088,56.447,24272.0
2016-11-18 11:25:00,88.64,88.64,88.59,88.64,22422.0,56.4534,56.4534,56.4215,56.4534,22422.0
2016-11-18 11:30:00,88.64,88.64,88.54,88.57,36773.0,56.4534,56.4534,56.3897,56.4088,36773.0
2016-11-18 11:35:00,88.56,88.61,88.55,88.57,42056.0,56.4024,56.4343,56.3961,56.4088,42056.0
2016-11-18 11:40:00,88.58,88.61,88.53,88.54,28681.0,56.4152,56.4343,56.3833,56.3897,28681.0
2016-11-18 11:45:00,88.54,88.54,88.43,88.46,35402.0,56.3897,56.3897,56.3196,56.3387,35402.0
2016-11-18 11:50:00,88.46,88.49,88.45,88.49,39021.0,56.3387,56.3578,56.3324,56.3578,39021.0
2016-11-18 11:55:00,88.48,88.48,88.42,88.45,37049.0,56.3515,56.3515,56.3133,56.3324,37049.0
2016-11-18 12:00:00,88.45,88.46,88.27,88.32,68450.0,56.3324,56.3387,56.2177,56.2496,68450.0
2016-11-18 12:05:00,88.31,88.42,88.31,88.41,30850.0,56.2432,56.3133,56.2432,56.3069,30850.0
2016-11-18 12:10:00,88.41,88.41,88.35,88.37,25895.0,56.3069,56.3069,56.2687,56.2814,25895.0
2016-11-18 12:15:00,88.37,88.38,88.34,88.34,33973.0,56.2814,56.2878,56.2623,56.2623,33973.0
2016-11-18 12:20:00,88.35,88.49,88.34,88.46,64307.0,56.2687,56.3578,56.2623,56.3387,64307.0
2016-11-18 12:25:00,88.45,88.53,88.45,88.47,33877.0,56.3324,56.3833,56.3324,56.3451,33877.0
2016-11-18 12:30:00,88.47,88.52,88.46,88.52,30204.0,56.3451,56.3769,56.3387,56.3769,30204.0
2016-11-18 12:35:00,88.51,88.6,88.49,88.52,33880.0,56.3706,56.4279,56.3578,56.3769,33880.0
2016-11-18 12:40:00,88.52,88.59,88.51,88.59,27474.0,56.3769,56.4215,56.3706,56.4215,27474.0
2016-11-18 12:45:00,88.59,88.6,88.53,88.6,24360.0,56.4215,56.4279,56.3833,56.4279,24360.0
2016-11-18 12:50:00,88.6,88.67,88.59,88.64,41533.0,56.4279,56.4725,56.4215,56.4534,41533.0
2016-11-18 12:55:00,88.64,88.73,88.62,88.63,27126.0,56.4534,56.5107,56.4406,56.447,27126.0
2016-11-18 13:00:00,88.63,88.63,88.57,88.57,26645.0,56.447,56.447,56.4088,56.4088,26645.0
2016-11-18 13:05:00,88.57,88.61,88.52,88.52,30739.0,56.4088,56.4343,56.3769,56.3769,30739.0
2016-11-18 13:10:00,88.52,88.56,88.52,88.55,22033.0,56.3769,56.4024,56.3769,56.3961,22033.0
2016-11-18 13:15:00,88.55,88.64,88.54,88.63,18830.0,56.3961,56.4534,56.3897,56.447,18830.0
2016-11-18 13:20:00,88.63,88.68,88.61,88.66,32210.0,56.447,56.4788,56.4343,56.4661,32210.0
2016-11-18 13:25:00,88.65,88.66,88.58,88.59,38866.0,56.4597,56.4661,56.4152,56.4215,38866.0
2016-11-18 13:30:00,88.59,88.59,88.52,88.52,32364.0,56.4215,56.4215,56.3769,56.3769,32364.0
2016-11-18 13:35:00,88.52,88.55,88.49,88.5,33726.0,56.3769,56.3961,56.3578,56.3642,33726.0
2016-11-18 13:40:00,88.49,88.49,88.45,88.47,38559.0,56.3578,56.3578,56.3324,56.3451,38559.0
2016-11-18 13:45:00,88.46,88.49,88.44,88.44,22647.0,56.3387,56.3578,56.326,56.326,22647.0
2016-11-18 13:50:00,88.45,88.45,88.39,88.39,28811.0,56.3324,56.3324,56.2942,56.2942,28811.0
2016-11-18 13:55:00,88.4,88.46,88.39,88.44,34992.0,56.3005,56.3387,56.2942,56.326,34992.0
2016-11-18 14:00:00,88.43,88.47,88.43,88.47,39873.0,56.3196,56.3451,56.3196,56.3451,39873.0
2016-11-18 14:05:00,88.47,88.49,88.41,88.42,32076.0,56.3451,56.3578,56.3069,56.3133,32076.0
2016-11-18 14:10:00,88.41,88.45,88.39,88.42,27808.0,56.3069,56.3324,56.2942,56.3133,27808.0
2016-11-18 14:15:00,88.42,88.54,88.4,88.54,41753.0,56.3133,56.3897,56.3005,56.3897,41753.0
2016-11-18 14:20:00,88.53,88.65,88.53,88.65,43402.0,56.3833,56.4597,56.3833,56.4597,43402.0
2016-11-18 14:25:00,88.65,88.72,88.64,88.7,40365.0,56.4597,56.5043,56.4534,56.4916,40365.0
2016-11-18 14:30:00,88.71,88.76,88.7,88.76,42102.0,56.498,56.5298,56.4916,56.5298,42102.0
2016-11-18 14:35:00,88.76,88.84,88.76,88.83,66423.0,56.5298,56.5807,56.5298,56.5744,66423.0
2016-11-18 14:40:00,88.82,88.84,88.79,88.8,60951.0,56.568,56.5807,56.5489,56.5553,60951.0
2016-11-18 14:45:00,88.81,88.87,88.76,88.87,47270.0,56.5616,56.5999,56.5298,56.5999,47270.0
2016-11-18 14:50:00,88.87,88.95,88.86,88.94,61721.0,56.5999,56.6508,56.5935,56.6444,61721.0
2016-11-18 14:55:00,88.94,88.97,88.85,88.85,73731.0,56.6444,56.6635,56.5871,56.5871,73731.0
2016-11-18 15:00:00,88.85,88.85,88.73,88.76,54160.0,56.5871,56.5871,56.5107,56.5298,54160.0
2016-11-18 15:05:00,88.76,88.81,88.72,88.75,52134.0,56.5298,56.5616,56.5043,56.5234,52134.0
2016-11-18 15:10:00,88.74,88.76,88.68,88.76,62474.0,56.5171,56.5298,56.4788,56.5298,62474.0
2016-11-18 15:15:00,88.76,88.96,88.76,88.85,98099.0,56.5298,56.6572,56.5298,56.5871,98099.0
2016-11-18 15:20:00,88.84,88.95,88.84,88.93,59283.0,56.5807,56.6508,56.5807,56.6381,59283.0
2016-11-18 15:25:00,88.93,89.06,88.92,89.05,115742.0,56.6381,56.7209,56.6317,56.7145,115742.0
2016-11-18 15:30:00,89.05,89.1,89.05,89.09,62349.0,56.7145,56.7463,56.7145,56.74,62349.0
2016-11-18 15:35:00,89.09,89.1,88.98,88.98,77816.0,56.74,56.7463,56.6699,56.6699,77816.0
2016-11-18 15:40:00,88.99,89.13,88.98,89.05,95580.0,56.6763,56.7654,56.6699,56.7145,95580.0
2016-11-18 15:45:00,89.05,89.1,88.99,89.06,118929.0,56.7145,56.7463,56.6763,56.7209,118929.0
2016-11-18 15:50:00,89.06,89.13,89.05,89.13,243315.0,56.7209,56.7654,56.7145,56.7654,243315.0
2016-11-18 15:55:00,89.13,89.13,88.96,89.09,494383.0,56.7654,56.7654,56.6572,56.74,494383.0
2016-11-21 09:30:00,89.38,89.68,89.29,89.39,188129.0,56.9247,57.1157,56.8673,56.931,188129.0
2016-11-21 09:35:00,89.36,89.36,89.21,89.3,52730.0,56.9119,56.9119,56.8164,56.8737,52730.0
2016-11-21 09:40:00,89.29,89.37,89.21,89.24,69203.0,56.8673,56.9183,56.8164,56.8355,69203.0
2016-11-21 09:45:00,89.25,89.32,89.2,89.21,59410.0,56.8419,56.8865,56.81,56.8164,59410.0
2016-11-21 09:50:00,89.19,89.32,89.16,89.3,68175.0,56.8037,56.8865,56.7846,56.8737,68175.0
2016-11-21 09:55:00,89.3,89.3,89.23,89.29,49512.0,56.8737,56.8737,56.8291,56.8673,49512.0
2016-11-21 10:00:00,89.26,89.32,89.25,89.28,35970.0,56.8482,56.8865,56.8419,56.861,35970.0
2016-11-21 10:05:00,89.27,89.28,89.22,89.25,61822.0,56.8546,56.861,56.8228,56.8419,61822.0
2016-11-21 10:10:00,89.25,89.25,89.11,89.12,49368.0,56.8419,56.8419,56.7527,56.7591,49368.0
2016-11-21 10:15:00,89.12,89.22,89.08,89.18,42820.0,56.7591,56.8228,56.7336,56.7973,42820.0
2016-11-21 10:20:00,89.19,89.34,89.19,89.34,35884.0,56.8037,56.8992,56.8037,56.8992,35884.0
2016-11-21 10:25:00,89.35,89.46,89.32,89.4,47924.0,56.9056,56.9756,56.8865,56.9374,47924.0
2016-11-21 10:30:00,89.39,89.49,89.35,89.45,46427.0,56.931,56.9947,56.9056,56.9692,46427.0
2016-11-21 10:35:00,89.44,89.44,89.37,89.44,51866.0,56.9629,56.9629,56.9183,56.9629,51866.0
2016-11-21 10:40:00,89.43,89.43,89.3,89.36,40409.0,56.9565,56.9565,56.8737,56.9119,40409.0
2016-11-21 10:45:00,89.36,89.43,89.35,89.39,31561.0,56.9119,56.9565,56.9056,56.931,31561.0
2016-11-21 10:50:00,89.38,89.39,89.33,89.36,36871.0,56.9247,56.931,56.8928,56.9119,36871.0
2016-11-21 10:55:00,89.36,89.36,89.17,89.18,47237.0,56.9119,56.9119,56.7909,56.7973,47237.0
2016-11-21 11:00:00,89.19,89.25,89.12,89.16,32911.0,56.8037,56.8419,56.7591,56.7846,32911.0
2016-11-21 11:05:00,89.16,89.25,89.16,89.21,33867.0,56.7846,56.8419,56.7846,56.8164,33867.0
2016-11-21 11:10:00,89.21,89.29,89.2,89.25,43110.0,56.8164,56.8673,56.81,56.8419,43110.0
2016-11-21 11:15:00,89.25,89.28,89.13,89.15,53568.0,56.8419,56.861,56.7654,56.7782,53568.0
2016-11-21 11:20:00,89.15,89.15,88.97,88.97,46349.0,56.7782,56.7782,56.6635,56.6635,46349.0
2016-11-21 11:25:00,88.98,89.02,88.96,89.0,41278.0,56.6699,56.6954,56.6572,56.6827,41278.0
2016-11-21 11:30:00,89.0,89.06,88.98,89.06,22059.0,56.6827,56.7209,56.6699,56.7209,22059.0
2016-11-21 11:35:00,89.05,89.05,89.0,89.03,17971.0,56.7145,56.7145,56.6827,56.7018,17971.0
2016-11-21 11:40:00,89.04,89.06,89.0,89.06,32770.0,56.7081,56.7209,56.6827,56.7209,32770.0
2016-11-21 11:45:00,89.06,89.06,89.02,89.03,14415.0,56.7209,56.7209,56.6954,56.7018,14415.0
2016-11-21 11:50:00,89.03,89.07,89.02,89.07,34147.0,56.7018,56.7272,56.6954,56.7272,34147.0
2016-11-21 11:55:00,89.07,89.14,89.06,89.08,75206.0,56.7272,56.7718,56.7209,56.7336,75206.0
2016-11-21 12:00:00,89.08,89.14,89.06,89.12,44477.0,56.7336,56.7718,56.7209,56.7591,44477.0
2016-11-21 12:05:00,89.11,89.28,89.09,89.28,86926.0,56.7527,56.861,56.74,56.861,86926.0
2016-11-21 12:10:00,89.27,89.3,89.2,89.2,26404.0,56.8546,56.8737,56.81,56.81,26404.0
2016-11-21 12:15:00,89.21,89.26,89.19,89.22,19769.0,56.8164,56.8482,56.8037,56.8228,19769.0
2016-11-21 12:20:00,89.22,89.24,89.2,89.24,30905.0,56.8228,56.8355,56.81,56.8355,30905.0
2016-11-21 12:25:00,89.23,89.24,89.17,89.2,50420.0,56.8291,56.8355,56.7909,56.81,50420.0
2016-11-21 12:30:00,89.2,89.26,89.2,89.23,25226.0,56.81,56.8482,56.81,56.8291,25226.0
2016-11-21 12:35:00,89.24,89.33,89.22,89.28,49522.0,56.8355,56.8928,56.8228,56.861,49522.0
2016-11-21 12:40:00,89.28,89.33,89.25,89.28,32028.0,56.861,56.8928,56.8419,56.861,32028.0
2016-11-21 12:45:00,89.28,89.31,89.26,89.3,21261.0,56.861,56.8801,56.8482,56.8737,21261.0
2016-11-21 12:50:00,89.3,89.38,89.29,89.38,21022.0,56.8737,56.9247,56.8673,56.9247,21022.0
2016-11-21 12:55:00,89.37,89.44,89.35,89.41,22204.0,56.9183,56.9629,56.9056,56.9438,22204.0
2016-11-21 13:00:00,89.42,89.46,89.41,89.42,25009.0,56.9501,56.9756,56.9438,56.9501,25009.0
2016-11-21 13:05:00,89.42,89.42,89.31,89.31,71765.0,56.9501,56.9501,56.8801,56.8801,71765.0
2016-11-21 13:10:00,89.31,89.34,89.29,89.33,22000.0,56.8801,56.8992,56.8673,56.8928,22000.0
2016-11-21 13:15:00,89.32,89.36,89.3,89.32,14160.0,56.8865,56.9119,56.8737,56.8865,14160.0
2016-11-21 13:20:00,89.33,89.34,89.29,89.3,23318.0,56.8928,56.8992,56.8673,56.8737,23318.0
2016-11-21 13:25:00,89.29,89.29,89.22,89.22,21361.0,56.8673,56.8673,56.8228,56.8228,21361.0
2016-11-21 13:30:00,89.2,89.34,89.2,89.34,22355.0,56.81,56.8992,56.81,56.8992,22355.0
2016-11-21 13:35:00,89.34,89.36,89.28,89.3,15297.0,56.8992,56.9119,56.861,56.8737,15297.0
2016-11-21 13:40:00,89.31,89.42,89.31,89.41,19431.0,56.8801,56.9501,56.8801,56.9438,19431.0
2016-11-21 13:45:00,89.41,89.43,89.27,89.27,33286.0,56.9438,56.9565,56.8546,56.8546,33286.0
2016-11-21 13:50:00,89.28,89.3,89.17,89.19,42810.0,56.861,56.8737,56.7909,56.8037,42810.0
2016-11-21 13:55:00,89.18,89.2,89.16,89.16,34135.0,56.7973,56.81,56.7846,56.7846,34135.0
2016-11-21 14:00:00,89.17,89.17,89.11,89.14,36019.0,56.7909,56.7909,56.7527,56.7718,36019.0
2016-11-21 14:05:00,89.14,89.16,89.09,89.14,50250.0,56.7718,56.7846,56.74,56.7718,50250.0
2016-11-21 14:10:00,89.14,89.15,89.08,89.12,45113.0,56.7718,56.7782,56.7336,56.7591,45113.0
2016-11-21 14:15:00,89.12,89.15,89.11,89.12,34717.0,56.7591,56.7782,56.7527,56.7591,34717.0
2016-11-21 14:20:00,89.13,89.15,89.09,89.1,26477.0,56.7654,56.7782,56.74,56.7463,26477.0
2016-11-21 14:25:00,89.09,89.11,89.08,89.1,16856.0,56.74,56.7527,56.7336,56.7463,16856.0
2016-11-21 14:30:00,89.11,89.14,89.1,89.11,18803.0,56.7527,56.7718,56.7463,56.7527,18803.0
2016-11-21 14:35:00,89.1,89.11,89.06,89.08,23094.0,56.7463,56.7527,56.7209,56.7336,23094.0
2016-11-21 14:40:00,89.08,89.09,89.06,89.08,18093.0,56.7336,56.74,56.7209,56.7336,18093.0
2016-11-21 14:45:00,89.08,89.08,89.03,89.06,31799.0,56.7336,56.7336,56.7018,56.7209,31799.0
2016-11-21 14:50:00,89.06,89.12,89.06,89.11,32005.0,56.7209,56.7591,56.7209,56.7527,32005.0
2016-11-21 14:55:00,89.12,89.12,89.08,89.11,28656.0,56.7591,56.7591,56.7336,56.7527,28656.0
2016-11-21 15:00:00,89.12,89.23,89.1,89.22,62200.0,56.7591,56.8291,56.7463,56.8228,62200.0
2016-11-21 15:05:00,89.23,89.35,89.22,89.3,76713.0,56.8291,56.9056,56.8228,56.8737,76713.0
2016-11-21 15:10:00,89.3,89.31,89.21,89.26,69688.0,56.8737,56.8801,56.8164,56.8482,69688.0
2016-11-21 15:15:00,89.25,89.33,89.22,89.32,77745.0,56.8419,56.8928,56.8228,56.8865,77745.0
2016-11-21 15:20:00,89.31,89.35,89.3,89.31,51105.0,56.8801,56.9056,56.8737,56.8801,51105.0
2016-11-21 15:25:00,89.31,89.32,89.26,89.3,37653.0,56.8801,56.8865,56.8482,56.8737,37653.0
2016-11-21 15:30:00,89.29,89.36,89.25,89.34,60663.0,56.8673,56.9119,56.8419,56.8992,60663.0
2016-11-21 15:35:00,89.36,89.49,89.35,89.45,79858.0,56.9119,56.9947,56.9056,56.9692,79858.0
2016-11-21 15:40:00,89.45,89.46,89.34,89.35,39663.0,56.9692,56.9756,56.8992,56.9056,39663.0
2016-11-21 15:45:00,89.34,89.39,89.34,89.38,75036.0,56.8992,56.931,56.8992,56.9247,75036.0
2016-11-21 15:50:00,89.38,89.57,89.37,89.56,120364.0,56.9247,57.0457,56.9183,57.0393,120364.0
2016-11-21 15:55:00,89.55,89.68,89.55,89.61,295101.0,57.0329,57.1157,57.0329,57.0711,295101.0
2016-11-22 09:30:00,89.9,90.0,89.71,89.72,110936.0,57.2558,57.3195,57.1348,57.1412,110936.0
2016-11-22 09:35:00,89.72,89.84,89.58,89.63,56347.0,57.1412,57.2176,57.052,57.0839,56347.0
2016-11-22 09:40:00,89.61,89.66,89.39,89.45,46980.0,57.0711,57.103,56.931,56.9692,46980.0
2016-11-22 09:45:00,89.44,89.58,89.44,89.5,49975.0,56.9629,57.052,56.9629,57.0011,49975.0
2016-11-22 09:50:00,89.5,89.61,89.45,89.51,44558.0,57.0011,57.0711,56.9692,57.0075,44558.0
2016-11-22 09:55:00,89.52,89.58,89.43,89.44,45358.0,57.0138,57.052,56.9565,56.9629,45358.0
2016-11-22 10:00:00,89.44,89.46,89.28,89.3,68975.0,56.9629,56.9756,56.861,56.8737,68975.0
2016-11-22 10:05:00,89.3,89.35,89.24,89.32,36396.0,56.8737,56.9056,56.8355,56.8865,36396.0
2016-11-22 10:10:00,89.32,89.35,89.26,89.33,24918.0,56.8865,56.9056,56.8482,56.8928,24918.0
2016-11-22 10:15:00,89.33,89.36,89.27,89.31,23536.0,56.8928,56.9119,56.8546,56.8801,23536.0
2016-11-22 10:20:00,89.31,89.35,89.22,89.23,61383.0,56.8801,56.9056,56.8228,56.8291,61383.0
2016-11-22 10:25:00,89.23,89.26,89.2,89.25,36278.0,56.8291,56.8482,56.81,56.8419,36278.0
2016-11-22 10:30:00,89.25,89.37,89.23,89.37,37478.0,56.8419,56.9183,56.8291,56.9183,37478.0
2016-11-22 10:35:00,89.36,89.42,89.33,89.38,38154.0,56.9119,56.9501,56.8928,56.9247,38154.0
2016-11-22 10:40:00,89.38,89.44,89.37,89.38,28967.0,56.9247,56.9629,56.9183,56.9247,28967.0
2016-11-22 10:45:00,89.37,89.4,89.33,89.35,32537.0,56.9183,56.9374,56.8928,56.9056,32537.0
2016-11-22 10:50:00,89.36,89.51,89.33,89.48,40900.0,56.9119,57.0075,56.8928,56.9884,40900.0
2016-11-22 10:55:00,89.49,89.51,89.4,89.43,27244.0,56.9947,57.0075,56.9374,56.9565,27244.0
2016-11-22 11:00:00,89.43,89.49,89.4,89.41,30695.0,56.9565,56.9947,56.9374,56.9438,30695.0
2016-11-22 11:05:00,89.42,89.44,89.35,89.36,27257.0,56.9501,56.9629,56.9056,56.9119,27257.0
2016-11-22 11:10:00,89.36,89.38,89.31,89.36,24752.0,56.9119,56.9247,56.8801,56.9119,24752.0
2016-11-22 11:15:00,89.35,89.4,89.33,89.35,27450.0,56.9056,56.9374,56.8928,56.9056,27450.0
2016-11-22 11:20:00,89.35,89.45,89.34,89.4,57667.0,56.9056,56.9692,56.8992,56.9374,57667.0
2016-11-22 11:25:00,89.39,89.4,89.31,89.32,33062.0,56.931,56.9374,56.8801,56.8865,33062.0
2016-11-22 11:30:00,89.32,89.35,89.28,89.28,34852.0,56.8865,56.9056,56.861,56.861,34852.0
2016-11-22 11:35:00,89.29,89.34,89.28,89.33,30045.0,56.8673,56.8992,56.861,56.8928,30045.0
2016-11-22 11:40:00,89.33,89.45,89.33,89.43,32482.0,56.8928,56.9692,56.8928,56.9565,32482.0
2016-11-22 11:45:00,89.43,89.53,89.42,89.49,15013.0,56.9565,57.0202,56.9501,56.9947,15013.0
2016-11-22 11:50:00,89.48,89.56,89.47,89.54,25127.0,56.9884,57.0393,56.982,57.0266,25127.0
2016-11-22 11:55:00,89.54,89.63,89.53,89.59,26513.0,57.0266,57.0839,57.0202,57.0584,26513.0
2016-11-22 12:00:00,89.58,89.64,89.56,89.64,38373.0,57.052,57.0903,57.0393,57.0903,38373.0
2016-11-22 12:05:00,89.64,89.83,89.64,89.82,80046.0,57.0903,57.2113,57.0903,57.2049,80046.0
2016-11-22 12:10:00,89.81,89.83,89.65,89.65,77790.0,57.1985,57.2113,57.0966,57.0966,77790.0
2016-11-22 12:15:00,89.65,89.67,89.58,89.62,24325.0,57.0966,57.1094,57.052,57.0775,24325.0
2016-11-22 12:20:00,89.63,89.7,89.62,89.67,24505.0,57.0839,57.1285,57.0775,57.1094,24505.0
2016-11-22 12:25:00,89.67,89.68,89.6,89.62,21272.0,57.1094,57.1157,57.0648,57.0775,21272.0
2016-11-22 12:30:00,89.62,89.63,89.59,89.6,15253.0,57.0775,57.0839,57.0584,57.0648,15253.0
2016-11-22 12:35:00,89.59,89.62,89.56,89.6,29768.0,57.0584,57.0775,57.0393,57.0648,29768.0
2016-11-22 12:40:00,89.61,89.63,89.59,89.62,16855.0,57.0711,57.0839,57.0584,57.0775,16855.0
2016-11-22 12:45:00,89.62,89.63,89.6,89.63,30428.0,57.0775,57.0839,57.0648,57.0839,30428.0
2016-11-22 12:50:00,89.64,89.67,89.64,89.65,15326.0,57.0903,57.1094,57.0903,57.0966,15326.0
2016-11-22 12:55:00,89.64,89.68,89.62,89.65,26374.0,57.0903,57.1157,57.0775,57.0966,26374.0
2016-11-22 13:00:00,89.66,89.69,89.62,89.67,36696.0,57.103,57.1221,57.0775,57.1094,36696.0
2016-11-22 13:05:00,89.67,89.72,89.66,89.7,23056.0,57.1094,57.1412,57.103,57.1285,23056.0
2016-11-22 13:10:00,89.69,89.86,89.69,89.84,73885.0,57.1221,57.2304,57.1221,57.2176,73885.0
2016-11-22 13:15:00,89.85,89.91,89.83,89.84,49303.0,57.224,57.2622,57.2113,57.2176,49303.0
2016-11-22 13:20:00,89.84,89.87,89.8,89.84,40128.0,57.2176,57.2367,57.1922,57.2176,40128.0
2016-11-22 13:25:00,89.85,89.87,89.8,89.83,19292.0,57.224,57.2367,57.1922,57.2113,19292.0
2016-11-22 13:30:00,89.83,89.84,89.81,89.84,24034.0,57.2113,57.2176,57.1985,57.2176,24034.0
2016-11-22 13:35:00,89.84,89.87,89.81,89.87,28935.0,57.2176,57.2367,57.1985,57.2367,28935.0
2016-11-22 13:40:00,89.87,89.9,89.85,89.87,20616.0,57.2367,57.2558,57.224,57.2367,20616.0
2016-11-22 13:45:00,89.87,89.89,89.85,89.86,16569.0,57.2367,57.2495,57.224,57.2304,16569.0
2016-11-22 13:50:00,89.86,89.92,89.84,89.92,34045.0,57.2304,57.2686,57.2176,57.2686,34045.0
2016-11-22 13:55:00,89.92,89.93,89.89,89.91,38760.0,57.2686,57.275,57.2495,57.2622,38760.0
2016-11-22 14:00:00,89.91,89.92,89.87,89.88,36526.0,57.2622,57.2686,57.2367,57.2431,36526.0
2016-11-22 14:05:00,89.88,89.92,89.87,89.9,24156.0,57.2431,57.2686,57.2367,57.2558,24156.0
2016-11-22 14:10:00,89.9,89.92,89.89,89.91,45922.0,57.2558,57.2686,57.2495,57.2622,45922.0
2016-11-22 14:15:00,89.91,89.95,89.9,89.95,31223.0,57.2622,57.2877,57.2558,57.2877,31223.0
2016-11-22 14:20:00,89.94,89.95,89.89,89.91,36798.0,57.2813,57.2877,57.2495,57.2622,36798.0
2016-11-22 14:25:00,89.91,89.93,89.89,89.9,54133.0,57.2622,57.275,57.2495,57.2558,54133.0
2016-11-22 14:30:00,89.89,89.93,89.89,89.93,36108.0,57.2495,57.275,57.2495,57.275,36108.0
2016-11-22 14:35:00,89.93,90.01,89.92,90.0,64595.0,57.275,57.3259,57.2686,57.3195,64595.0
2016-11-22 14:40:00,90.01,90.12,90.0,90.1,103987.0,57.3259,57.396,57.3195,57.3832,103987.0
2016-11-22 14:45:00,90.11,90.15,90.07,90.11,66354.0,57.3896,57.4151,57.3641,57.3896,66354.0
2016-11-22 14:50:00,90.11,90.11,90.04,90.05,51904.0,57.3896,57.3896,57.345,57.3514,51904.0
2016-11-22 14:55:00,90.04,90.05,90.02,90.03,39177.0,57.345,57.3514,57.3323,57.3386,39177.0
2016-11-22 15:00:00,90.03,90.04,90.02,90.04,56128.0,57.3386,57.345,57.3323,57.345,56128.0
2016-11-22 15:05:00,90.04,90.08,90.04,90.07,36387.0,57.345,57.3705,57.345,57.3641,36387.0
2016-11-22 15:10:00,90.06,90.08,90.0,90.08,80278.0,57.3577,57.3705,57.3195,57.3705,80278.0
2016-11-22 15:15:00,90.09,90.17,90.06,90.15,41270.0,57.3769,57.4278,57.3577,57.4151,41270.0
2016-11-22 15:20:00,90.15,90.18,90.13,90.16,51029.0,57.4151,57.4342,57.4023,57.4214,51029.0
2016-11-22 15:25:00,90.16,90.18,90.14,90.14,45121.0,57.4214,57.4342,57.4087,57.4087,45121.0
2016-11-22 15:30:00,90.14,90.2,90.13,90.18,62856.0,57.4087,57.4469,57.4023,57.4342,62856.0
2016-11-22 15:35:00,90.19,90.24,90.18,90.19,53109.0,57.4405,57.4724,57.4342,57.4405,53109.0
2016-11-22 15:40:00,90.19,90.2,90.13,90.19,80495.0,57.4405,57.4469,57.4023,57.4405,80495.0
2016-11-22 15:45:00,90.18,90.21,90.15,90.17,66342.0,57.4342,57.4533,57.4151,57.4278,66342.0
2016-11-22 15:50:00,90.17,90.2,90.11,90.13,137124.0,57.4278,57.4469,57.3896,57.4023,137124.0
2016-11-22 15:55:00,90.12,90.15,89.98,89.98,245624.0,57.396,57.4151,57.3068,57.3068,245624.0
2016-11-23 09:30:00,89.75,89.75,89.32,89.44,121080.0,57.1603,57.1603,56.8865,56.9629,121080.0
2016-11-23 09:35:00,89.43,89.52,89.37,89.5,56687.0,56.9565,57.0138,56.9183,57.0011,56687.0
2016-11-23 09:40:00,89.5,89.53,89.39,89.39,43082.0,57.0011,57.0202,56.931,56.931,43082.0
2016-11-23 09:45:00,89.42,89.49,89.31,89.36,38239.0,56.9501,56.9947,56.8801,56.9119,38239.0
2016-11-23 09:50:00,89.36,89.4,89.24,89.26,58828.0,56.9119,56.9374,56.8355,56.8482,58828.0
2016-11-23 09:55:00,89.26,89.32,89.01,89.05,68382.0,56.8482,56.8865,56.689,56.7145,68382.0
2016-11-23 10:00:00,89.06,89.12,88.96,88.97,73416.0,56.7209,56.7591,56.6572,56.6635,73416.0
2016-11-23 10:05:00,88.98,89.01,88.89,88.91,32270.0,56.6699,56.689,56.6126,56.6253,32270.0
2016-11-23 10:10:00,88.93,89.0,88.86,88.91,63065.0,56.6381,56.6827,56.5935,56.6253,63065.0
2016-11-23 10:15:00,88.92,88.94,88.81,88.81,36078.0,56.6317,56.6444,56.5616,56.5616,36078.0
2016-11-23 10:20:00,88.82,88.88,88.78,88.84,42810.0,56.568,56.6062,56.5425,56.5807,42810.0
2016-11-23 10:25:00,88.84,89.02,88.83,88.98,27254.0,56.5807,56.6954,56.5744,56.6699,27254.0
2016-11-23 10:30:00,88.99,89.13,88.98,89.06,47599.0,56.6763,56.7654,56.6699,56.7209,47599.0
2016-11-23 10:35:00,89.06,89.07,88.9,88.91,51750.0,56.7209,56.7272,56.619,56.6253,51750.0
2016-11-23 10:40:00,88.91,89.05,88.91,88.98,49649.0,56.6253,56.7145,56.6253,56.6699,49649.0
2016-11-23 10:45:00,88.98,89.04,88.97,89.01,48445.0,56.6699,56.7081,56.6635,56.689,48445.0
2016-11-23 10:50:00,89.0,89.11,89.0,89.1,37023.0,56.6827,56.7527,56.6827,56.7463,37023.0
2016-11-23 10:55:00,89.1,89.11,89.0,89.09,27101.0,56.7463,56.7527,56.6827,56.74,27101.0
2016-11-23 11:00:00,89.1,89.21,88.98,88.98,73322.0,56.7463,56.8164,56.6699,56.6699,73322.0
2016-11-23 11:05:00,88.97,89.0,88.87,88.9,39626.0,56.6635,56.6827,56.5999,56.619,39626.0
2016-11-23 11:10:00,88.9,88.97,88.88,88.93,20478.0,56.619,56.6635,56.6062,56.6381,20478.0
2016-11-23 11:15:00,88.92,89.02,88.88,88.98,36562.0,56.6317,56.6954,56.6062,56.6699,36562.0
2016-11-23 11:20:00,88.98,89.01,88.86,88.9,63615.0,56.6699,56.689,56.5935,56.619,63615.0
2016-11-23 11:25:00,88.9,89.02,88.87,89.0,33913.0,56.619,56.6954,56.5999,56.6827,33913.0
2016-11-23 11:30:00,89.01,89.04,88.96,89.0,34010.0,56.689,56.7081,56.6572,56.6827,34010.0
2016-11-23 11:35:00,88.99,89.05,88.94,89.0,35662.0,56.6763,56.7145,56.6444,56.6827,35662.0
2016-11-23 11:40:00,89.0,89.02,88.94,89.0,33610.0,56.6827,56.6954,56.6444,56.6827,33610.0
2016-11-23 11:45:00,88.99,89.02,88.97,88.99,30193.0,56.6763,56.6954,56.6635,56.6763,30193.0
2016-11-23 11:50:00,88.98,89.0,88.92,88.95,54875.0,56.6699,56.6827,56.6317,56.6508,54875.0
2016-11-23 11:55:00,88.95,88.99,88.87,88.99,37805.0,56.6508,56.6763,56.5999,56.6763,37805.0
2016-11-23 12:00:00,88.98,89.0,88.92,88.95,29967.0,56.6699,56.6827,56.6317,56.6508,29967.0
2016-11-23 12:05:00,88.95,89.19,88.95,89.14,97308.0,56.6508,56.8037,56.6508,56.7718,97308.0
2016-11-23 12:10:00,89.13,89.25,89.11,89.16,118471.0,56.7654,56.8419,56.7527,56.7846,118471.0
2016-11-23 12:15:00,89.18,89.28,89.18,89.2,95476.0,56.7973,56.861,56.7973,56.81,95476.0
2016-11-23 12:20:00,89.2,89.27,89.17,89.18,21229.0,56.81,56.8546,56.7909,56.7973,21229.0
2016-11-23 12:25:00,89.18,89.19,89.06,89.13,26215.0,56.7973,56.8037,56.7209,56.7654,26215.0
2016-11-23 12:30:00,89.13,89.16,89.1,89.12,19672.0,56.7654,56.7846,56.7463,56.7591,19672.0
2016-11-23 12:35:00,89.11,89.18,89.08,89.16,67906.0,56.7527,56.7973,56.7336,56.7846,67906.0
2016-11-23 12:40:00,89.16,89.18,89.07,89.1,61486.0,56.7846,56.7973,56.7272,56.7463,61486.0
2016-11-23 12:45:00,89.09,89.15,89.03,89.04,27017.0,56.74,56.7782,56.7018,56.7081,27017.0
2016-11-23 12:50:00,89.04,89.06,88.96,88.96,28317.0,56.7081,56.7209,56.6572,56.6572,28317.0
2016-11-23 12:55:00,88.96,89.06,88.95,89.05,15238.0,56.6572,56.7209,56.6508,56.7145,15238.0
2016-11-23 13:00:00,89.05,89.07,89.02,89.05,15194.0,56.7145,56.7272,56.6954,56.7145,15194.0
2016-11-23 13:05:00,89.05,89.1,89.05,89.09,18414.0,56.7145,56.7463,56.7145,56.74,18414.0
2016-11-23 13:10:00,89.08,89.14,89.08,89.13,13589.0,56.7336,56.7718,56.7336,56.7654,13589.0
2016-11-23 13:15:00,89.12,89.15,89.09,89.1,31328.0,56.7591,56.7782,56.74,56.7463,31328.0
2016-11-23 13:20:00,89.1,89.15,89.09,89.13,25377.0,56.7463,56.7782,56.74,56.7654,25377.0
2016-11-23 13:25:00,89.14,89.14,89.01,89.04,24159.0,56.7718,56.7718,56.689,56.7081,24159.0
2016-11-23 13:30:00,89.04,89.05,88.93,88.97,58967.0,56.7081,56.7145,56.6381,56.6635,58967.0
2016-11-23 13:35:00,88.96,88.97,88.9,88.91,30993.0,56.6572,56.6635,56.619,56.6253,30993.0
2016-11-23 13:40:00,88.91,88.96,88.89,88.92,46939.0,56.6253,56.6572,56.6126,56.6317,46939.0
2016-11-23 13:45:00,88.92,88.93,88.85,88.86,37374.0,56.6317,56.6381,56.5871,56.5935,37374.0
2016-11-23 13:50:00,88.85,88.86,88.76,88.77,45626.0,56.5871,56.5935,56.5298,56.5362,45626.0
2016-11-23 13:55:00,88.77,88.77,88.7,88.73,39196.0,56.5362,56.5362,56.4916,56.5107,39196.0
2016-11-23 14:00:00,88.73,88.74,88.69,88.7,46159.0,56.5107,56.5171,56.4852,56.4916,46159.0
2016-11-23 14:05:00,88.69,88.71,88.64,88.65,45027.0,56.4852,56.498,56.4534,56.4597,45027.0
2016-11-23 14:10:00,88.65,88.65,88.6,88.63,63707.0,56.4597,56.4597,56.4279,56.447,63707.0
2016-11-23 14:15:00,88.63,88.66,88.54,88.55,104663.0,56.447,56.4661,56.3897,56.3961,104663.0
2016-11-23 14:20:00,88.55,88.71,88.54,88.66,79500.0,56.3961,56.498,56.3897,56.4661,79500.0
2016-11-23 14:25:00,88.66,88.76,88.63,88.73,54081.0,56.4661,56.5298,56.447,56.5107,54081.0
2016-11-23 14:30:00,88.76,88.82,88.74,88.79,54381.0,56.5298,56.568,56.5171,56.5489,54381.0
2016-11-23 14:35:00,88.79,88.82,88.77,88.82,37533.0,56.5489,56.568,56.5362,56.568,37533.0
2016-11-23 14:40:00,88.82,88.83,88.74,88.77,49946.0,56.568,56.5744,56.5171,56.5362,49946.0
2016-11-23 14:45:00,88.76,88.83,88.76,88.83,37173.0,56.5298,56.5744,56.5298,56.5744,37173.0
2016-11-23 14:50:00,88.83,88.84,88.79,88.83,36433.0,56.5744,56.5807,56.5489,56.5744,36433.0
2016-11-23 14:55:00,88.82,88.84,88.8,88.83,43111.0,56.568,56.5807,56.5553,56.5744,43111.0
2016-11-23 15:00:00,88.83,88.93,88.82,88.93,27205.0,56.5744,56.6381,56.568,56.6381,27205.0
2016-11-23 15:05:00,88.92,88.98,88.86,88.87,54912.0,56.6317,56.6699,56.5935,56.5999,54912.0
2016-11-23 15:10:00,88.87,88.87,88.79,88.84,43783.0,56.5999,56.5999,56.5489,56.5807,43783.0
2016-11-23 15:15:00,88.84,88.91,88.82,88.9,62175.0,56.5807,56.6253,56.568,56.619,62175.0
2016-11-23 15:20:00,88.89,88.91,88.88,88.9,43199.0,56.6126,56.6253,56.6062,56.619,43199.0
2016-11-23 15:25:00,88.9,88.9,88.85,88.86,25070.0,56.619,56.619,56.5871,56.5935,25070.0
2016-11-23 15:30:00,88.86,88.91,88.85,88.88,59615.0,56.5935,56.6253,56.5871,56.6062,59615.0
2016-11-23 15:35:00,88.88,88.92,88.87,88.91,22451.0,56.6062,56.6317,56.5999,56.6253,22451.0
2016-11-23 15:40:00,88.9,88.99,88.88,88.98,55471.0,56.619,56.6763,56.6062,56.6699,55471.0
2016-11-23 15:45:00,88.99,89.01,88.95,88.95,63013.0,56.6763,56.689,56.6508,56.6508,63013.0
2016-11-23 15:50:00,88.95,88.97,88.88,88.89,70765.0,56.6508,56.6635,56.6062,56.6126,70765.0
2016-11-23 15:55:00,88.9,88.97,88.88,88.89,184942.0,56.619,56.6635,56.6062,56.6126,184942.0
2016-11-25 09:30:00,88.92,89.44,88.92,89.3,155322.0,56.6317,56.9629,56.6317,56.8737,155322.0
2016-11-25 09:35:00,89.31,89.51,89.29,89.3,111948.0,56.8801,57.0075,56.8673,56.8737,111948.0
2016-11-25 09:40:00,89.31,89.39,89.1,89.21,67158.0,56.8801,56.931,56.7463,56.8164,67158.0
2016-11-25 09:45:00,89.21,89.3,88.95,89.07,123498.0,56.8164,56.8737,56.6508,56.7272,123498.0
2016-11-25 09:50:00,89.07,89.25,89.06,89.11,78238.0,56.7272,56.8419,56.7209,56.7527,78238.0
2016-11-25 09:55:00,89.11,89.25,89.05,89.24,63055.0,56.7527,56.8419,56.7145,56.8355,63055.0
2016-11-25 10:00:00,89.22,89.24,89.03,89.11,59863.0,56.8228,56.8355,56.7018,56.7527,59863.0
2016-11-25 10:05:00,89.11,89.31,89.04,89.29,53084.0,56.7527,56.8801,56.7081,56.8673,53084.0
2016-11-25 10:10:00,89.3,89.32,89.22,89.24,57552.0,56.8737,56.8865,56.8228,56.8355,57552.0
2016-11-25 10:15:00,89.26,89.29,89.2,89.26,54007.0,56.8482,56.8673,56.81,56.8482,54007.0
2016-11-25 10:20:00,89.26,89.41,89.21,89.26,83902.0,56.8482,56.9438,56.8164,56.8482,83902.0
2016-11-25 10:25:00,89.26,89.27,89.2,89.23,32825.0,56.8482,56.8546,56.81,56.8291,32825.0
2016-11-25 10:30:00,89.23,89.27,89.22,89.26,42581.0,56.8291,56.8546,56.8228,56.8482,42581.0
2016-11-25 10:35:00,89.26,89.27,89.18,89.24,32998.0,56.8482,56.8546,56.7973,56.8355,32998.0
2016-11-25 10:40:00,89.24,89.26,89.14,89.15,44200.0,56.8355,56.8482,56.7718,56.7782,44200.0
2016-11-25 10:45:00,89.14,89.19,89.12,89.15,66281.0,56.7718,56.8037,56.7591,56.7782,66281.0
2016-11-25 10:50:00,89.14,89.26,89.14,89.18,53770.0,56.7718,56.8482,56.7718,56.7973,53770.0
2016-11-25 10:55:00,89.18,89.22,89.13,89.2,27426.0,56.7973,56.8228,56.7654,56.81,27426.0
2016-11-25 11:00:00,89.19,89.25,89.13,89.24,43343.0,56.8037,56.8419,56.7654,56.8355,43343.0
2016-11-25 11:05:00,89.24,89.28,89.18,89.22,48330.0,56.8355,56.861,56.7973,56.8228,48330.0
2016-11-25 11:10:00,89.22,89.22,89.17,89.2,42959.0,56.8228,56.8228,56.7909,56.81,42959.0
2016-11-25 11:15:00,89.21,89.23,89.09,89.14,40636.0,56.8164,56.8291,56.74,56.7718,40636.0
2016-11-25 11:20:00,89.14,89.22,89.11,89.19,49198.0,56.7718,56.8228,56.7527,56.8037,49198.0
2016-11-25 11:25:00,89.18,89.23,89.16,89.2,30479.0,56.7973,56.8291,56.7846,56.81,30479.0
2016-11-25 11:30:00,89.2,89.25,89.15,89.15,57144.0,56.81,56.8419,56.7782,56.7782,57144.0
2016-11-25 11:35:00,89.16,89.16,89.12,89.14,27302.0,56.7846,56.7846,56.7591,56.7718,27302.0
2016-11-25 11:40:00,89.14,89.2,89.1,89.2,14590.0,56.7718,56.81,56.7463,56.81,14590.0
2016-11-25 11:45:00,89.2,89.22,89.14,89.22,31212.0,56.81,56.8228,56.7718,56.8228,31212.0
2016-11-25 11:50:00,89.22,89.23,89.14,89.15,25833.0,56.8228,56.8291,56.7718,56.7782,25833.0
2016-11-25 11:55:00,89.16,89.19,89.15,89.16,31285.0,56.7846,56.8037,56.7782,56.7846,31285.0
2016-11-25 12:00:00,89.16,89.2,89.14,89.19,38517.0,56.7846,56.81,56.7718,56.8037,38517.0
2016-11-25 12:05:00,89.18,89.22,89.17,89.2,24121.0,56.7973,56.8228,56.7909,56.81,24121.0
2016-11-25 12:10:00,89.2,89.21,89.13,89.17,51155.0,56.81,56.8164,56.7654,56.7909,51155.0
2016-11-25 12:15:00,89.18,89.19,89.13,89.14,39115.0,56.7973,56.8037,56.7654,56.7718,39115.0
2016-11-25 12:20:00,89.14,89.22,89.13,89.18,39870.0,56.7718,56.8228,56.7654,56.7973,39870.0
2016-11-25 12:25:00,89.18,89.2,89.13,89.17,25157.0,56.7973,56.81,56.7654,56.7909,25157.0
2016-11-25 12:30:00,89.17,89.19,89.14,89.18,31132.0,56.7909,56.8037,56.7718,56.7973,31132.0
2016-11-25 12:35:00,89.18,89.23,89.17,89.18,57339.0,56.7973,56.8291,56.7909,56.7973,57339.0
2016-11-25 12:40:00,89.18,89.19,89.13,89.13,47751.0,56.7973,56.8037,56.7654,56.7654,47751.0
2016-11-25 12:45:00,89.14,89.14,89.06,89.11,63378.0,56.7718,56.7718,56.7209,56.7527,63378.0
2016-11-25 12:50:00,89.1,89.12,89.03,89.12,71055.0,56.7463,56.7591,56.7018,56.7591,71055.0
2016-11-25 12:55:00,89.11,89.25,89.11,89.24,120111.0,56.7527,56.8419,56.7527,56.8355,120111.0
2016-11-28 09:30:00,89.37,89.55,89.29,89.46,91382.0,56.9183,57.0329,56.8673,56.9756,91382.0
2016-11-28 09:35:00,89.43,89.65,89.41,89.6,49995.0,56.9565,57.0966,56.9438,57.0648,49995.0
2016-11-28 09:40:00,89.6,89.68,89.58,89.65,41619.0,57.0648,57.1157,57.052,57.0966,41619.0
2016-11-28 09:45:00,89.64,89.69,89.57,89.64,57799.0,57.0903,57.1221,57.0457,57.0903,57799.0
2016-11-28 09:50:00,89.63,89.78,89.6,89.73,54736.0,57.0839,57.1794,57.0648,57.1476,54736.0
2016-11-28 09:55:00,89.74,89.79,89.72,89.75,32891.0,57.1539,57.1858,57.1412,57.1603,32891.0
2016-11-28 10:00:00,89.75,89.87,89.73,89.81,50469.0,57.1603,57.2367,57.1476,57.1985,50469.0
2016-11-28 10:05:00,89.81,89.86,89.75,89.85,44742.0,57.1985,57.2304,57.1603,57.224,44742.0
2016-11-28 10:10:00,89.86,89.91,89.75,89.88,106483.0,57.2304,57.2622,57.1603,57.2431,106483.0
2016-11-28 10:15:00,89.87,89.95,89.87,89.91,36567.0,57.2367,57.2877,57.2367,57.2622,36567.0
2016-11-28 10:20:00,89.91,89.93,89.83,89.87,97572.0,57.2622,57.275,57.2113,57.2367,97572.0
2016-11-28 10:25:00,89.87,89.87,89.71,89.75,41556.0,57.2367,57.2367,57.1348,57.1603,41556.0
2016-11-28 10:30:00,89.76,89.84,89.74,89.84,68057.0,57.1667,57.2176,57.1539,57.2176,68057.0
2016-11-28 10:35:00,89.83,89.86,89.77,89.79,31372.0,57.2113,57.2304,57.1731,57.1858,31372.0
2016-11-28 10:40:00,89.79,89.84,89.68,89.7,46004.0,57.1858,57.2176,57.1157,57.1285,46004.0
2016-11-28 10:45:00,89.69,89.72,89.68,89.69,25940.0,57.1221,57.1412,57.1157,57.1221,25940.0
2016-11-28 10:50:00,89.69,89.71,89.68,89.68,52178.0,57.1221,57.1348,57.1157,57.1157,52178.0
2016-11-28 10:55:00,89.69,89.75,89.66,89.75,45272.0,57.1221,57.1603,57.103,57.1603,45272.0
2016-11-28 11:00:00,89.74,89.82,89.74,89.81,48530.0,57.1539,57.2049,57.1539,57.1985,48530.0
2016-11-28 11:05:00,89.81,89.86,89.79,89.81,26478.0,57.1985,57.2304,57.1858,57.1985,26478.0
2016-11-28 11:10:00,89.82,89.87,89.81,89.86,28848.0,57.2049,57.2367,57.1985,57.2304,28848.0
2016-11-28 11:15:00,89.87,89.95,89.81,89.81,71036.0,57.2367,57.2877,57.1985,57.1985,71036.0
2016-11-28 11:20:00,89.81,89.87,89.75,89.82,51068.0,57.1985,57.2367,57.1603,57.2049,51068.0
2016-11-28 11:25:00,89.81,89.86,89.77,89.85,50125.0,57.1985,57.2304,57.1731,57.224,50125.0
2016-11-28 11:30:00,89.87,89.89,89.8,89.82,27820.0,57.2367,57.2495,57.1922,57.2049,27820.0
2016-11-28 11:35:00,89.83,89.84,89.8,89.84,23790.0,57.2113,57.2176,57.1922,57.2176,23790.0
2016-11-28 11:40:00,89.84,89.87,89.83,89.85,20346.0,57.2176,57.2367,57.2113,57.224,20346.0
2016-11-28 11:45:00,89.85,89.88,89.8,89.85,31442.0,57.224,57.2431,57.1922,57.224,31442.0
2016-11-28 11:50:00,89.85,89.9,89.8,89.87,46208.0,57.224,57.2558,57.1922,57.2367,46208.0
2016-11-28 11:55:00,89.87,89.98,89.83,89.95,59432.0,57.2367,57.3068,57.2113,57.2877,59432.0
2016-11-28 12:00:00,89.94,90.04,89.94,89.98,34161.0,57.2813,57.345,57.2813,57.3068,34161.0
2016-11-28 12:05:00,89.99,90.03,89.93,89.93,25532.0,57.3132,57.3386,57.275,57.275,25532.0
2016-11-28 12:10:00,89.93,89.93,89.83,89.87,19046.0,57.275,57.275,57.2113,57.2367,19046.0
2016-11-28 12:15:00,89.86,89.95,89.86,89.88,57272.0,57.2304,57.2877,57.2304,57.2431,57272.0
2016-11-28 12:20:00,89.89,90.08,89.89,90.06,28339.0,57.2495,57.3705,57.2495,57.3577,28339.0
2016-11-28 12:25:00,90.06,90.11,90.05,90.09,54196.0,57.3577,57.3896,57.3514,57.3769,54196.0
2016-11-28 12:30:00,90.09,90.2,90.08,90.18,31534.0,57.3769,57.4469,57.3705,57.4342,31534.0
2016-11-28 12:35:00,90.18,90.22,90.11,90.22,41158.0,57.4342,57.4596,57.3896,57.4596,41158.0
2016-11-28 12:40:00,90.22,90.35,90.21,90.3,65434.0,57.4596,57.5424,57.4533,57.5106,65434.0
2016-11-28 12:45:00,90.29,90.29,90.19,90.24,63911.0,57.5042,57.5042,57.4405,57.4724,63911.0
2016-11-28 12:50:00,90.24,90.24,90.17,90.19,59319.0,57.4724,57.4724,57.4278,57.4405,59319.0
2016-11-28 12:55:00,90.2,90.21,90.14,90.17,18288.0,57.4469,57.4533,57.4087,57.4278,18288.0
2016-11-28 13:00:00,90.16,90.22,90.16,90.18,28531.0,57.4214,57.4596,57.4214,57.4342,28531.0
2016-11-28 13:05:00,90.18,90.26,90.18,90.2,93890.0,57.4342,57.4851,57.4342,57.4469,93890.0
2016-11-28 13:10:00,90.21,90.25,90.18,90.22,94795.0,57.4533,57.4788,57.4342,57.4596,94795.0
2016-11-28 13:15:00,90.21,90.24,90.13,90.15,26576.0,57.4533,57.4724,57.4023,57.4151,26576.0
2016-11-28 13:20:00,90.14,90.16,90.02,90.03,22709.0,57.4087,57.4214,57.3323,57.3386,22709.0
2016-11-28 13:25:00,90.03,90.04,89.92,89.93,14607.0,57.3386,57.345,57.2686,57.275,14607.0
2016-11-28 13:30:00,89.93,90.03,89.92,89.95,100546.0,57.275,57.3386,57.2686,57.2877,100546.0
2016-11-28 13:35:00,89.95,90.02,89.94,89.97,42357.0,57.2877,57.3323,57.2813,57.3004,42357.0
2016-11-28 13:40:00,89.96,90.0,89.92,89.99,24570.0,57.2941,57.3195,57.2686,57.3132,24570.0
2016-11-28 13:45:00,89.98,90.02,89.97,89.99,46139.0,57.3068,57.3323,57.3004,57.3132,46139.0
2016-11-28 13:50:00,89.98,90.03,89.98,90.01,29051.0,57.3068,57.3386,57.3068,57.3259,29051.0
2016-11-28 13:55:00,90.0,90.08,90.0,90.05,42051.0,57.3195,57.3705,57.3195,57.3514,42051.0
2016-11-28 14:00:00,90.05,90.18,90.04,90.18,47554.0,57.3514,57.4342,57.345,57.4342,47554.0
2016-11-28 14:05:00,90.17,90.2,90.15,90.15,32146.0,57.4278,57.4469,57.4151,57.4151,32146.0
2016-11-28 14:10:00,90.15,90.19,90.15,90.19,17049.0,57.4151,57.4405,57.4151,57.4405,17049.0
2016-11-28 14:15:00,90.2,90.22,90.17,90.21,31568.0,57.4469,57.4596,57.4278,57.4533,31568.0
2016-11-28 14:20:00,90.21,90.24,90.2,90.22,23459.0,57.4533,57.4724,57.4469,57.4596,23459.0
2016-11-28 14:25:00,90.22,90.24,90.19,90.24,21483.0,57.4596,57.4724,57.4405,57.4724,21483.0
2016-11-28 14:30:00,90.23,90.29,90.22,90.28,27182.0,57.466,57.5042,57.4596,57.4979,27182.0
2016-11-28 14:35:00,90.27,90.28,90.23,90.26,32961.0,57.4915,57.4979,57.466,57.4851,32961.0
2016-11-28 14:40:00,90.26,90.27,90.23,90.25,41946.0,57.4851,57.4915,57.466,57.4788,41946.0
2016-11-28 14:45:00,90.26,90.27,90.24,90.25,56574.0,57.4851,57.4915,57.4724,57.4788,56574.0
2016-11-28 14:50:00,90.25,90.29,90.22,90.27,40663.0,57.4788,57.5042,57.4596,57.4915,40663.0
2016-11-28 14:55:00,90.27,90.3,90.27,90.29,27173.0,57.4915,57.5106,57.4915,57.5042,27173.0
2016-11-28 15:00:00,90.29,90.34,90.27,90.33,46974.0,57.5042,57.5361,57.4915,57.5297,46974.0
2016-11-28 15:05:00,90.33,90.34,90.3,90.32,54652.0,57.5297,57.5361,57.5106,57.5233,54652.0
2016-11-28 15:10:00,90.32,90.33,90.26,90.3,42154.0,57.5233,57.5297,57.4851,57.5106,42154.0
2016-11-28 15:15:00,90.29,90.33,90.28,90.29,36840.0,57.5042,57.5297,57.4979,57.5042,36840.0
2016-11-28 15:20:00,90.28,90.29,90.19,90.19,33231.0,57.4979,57.5042,57.4405,57.4405,33231.0
2016-11-28 15:25:00,90.19,90.2,90.14,90.15,50124.0,57.4405,57.4469,57.4087,57.4151,50124.0
2016-11-28 15:30:00,90.15,90.21,90.13,90.18,44451.0,57.4151,57.4533,57.4023,57.4342,44451.0
2016-11-28 15:35:00,90.18,90.27,90.17,90.27,52986.0,57.4342,57.4915,57.4278,57.4915,52986.0
2016-11-28 15:40:00,90.27,90.29,90.23,90.24,94377.0,57.4915,57.5042,57.466,57.4724,94377.0
2016-11-28 15:45:00,90.23,90.26,90.19,90.25,175084.0,57.466,57.4851,57.4405,57.4788,175084.0
2016-11-28 15:50:00,90.24,90.33,90.23,90.31,118980.0,57.4724,57.5297,57.466,57.517,118980.0
2016-11-28 15:55:00,90.3,90.32,90.24,90.25,251676.0,57.5106,57.5233,57.4724,57.4788,251676.0
2016-11-29 09:30:00,90.13,90.35,90.0,90.17,91637.0,57.4023,57.5424,57.3195,57.4278,91637.0
2016-11-29 09:35:00,90.15,90.23,90.12,90.23,26379.0,57.4151,57.466,57.396,57.466,26379.0
2016-11-29 09:40:00,90.25,90.31,90.11,90.18,102214.0,57.4788,57.517,57.3896,57.4342,102214.0
2016-11-29 09:45:00,90.19,90.28,90.13,90.23,46750.0,57.4405,57.4979,57.4023,57.466,46750.0
2016-11-29 09:50:00,90.23,90.38,90.22,90.22,50919.0,57.466,57.5616,57.4596,57.4596,50919.0
2016-11-29 09:55:00,90.24,90.28,90.18,90.19,36040.0,57.4724,57.4979,57.4342,57.4405,36040.0
2016-11-29 10:00:00,90.18,90.26,90.12,90.2,58718.0,57.4342,57.4851,57.396,57.4469,58718.0
2016-11-29 10:05:00,90.19,90.38,90.15,90.37,68018.0,57.4405,57.5616,57.4151,57.5552,68018.0
2016-11-29 10:10:00,90.36,90.42,90.29,90.31,69243.0,57.5488,57.587,57.5042,57.517,69243.0
2016-11-29 10:15:00,90.27,90.3,90.11,90.12,65002.0,57.4915,57.5106,57.3896,57.396,65002.0
2016-11-29 10:20:00,90.11,90.22,90.11,90.18,38621.0,57.3896,57.4596,57.3896,57.4342,38621.0
2016-11-29 10:25:00,90.17,90.22,90.14,90.15,37250.0,57.4278,57.4596,57.4087,57.4151,37250.0
2016-11-29 10:30:00,90.16,90.21,90.13,90.16,31137.0,57.4214,57.4533,57.4023,57.4214,31137.0
2016-11-29 10:35:00,90.16,90.2,90.14,90.16,53712.0,57.4214,57.4469,57.4087,57.4214,53712.0
2016-11-29 10:40:00,90.16,90.2,90.1,90.19,33193.0,57.4214,57.4469,57.3832,57.4405,33193.0
2016-11-29 10:45:00,90.18,90.27,90.16,90.26,29063.0,57.4342,57.4915,57.4214,57.4851,29063.0
2016-11-29 10:50:00,90.26,90.26,90.19,90.22,16868.0,57.4851,57.4851,57.4405,57.4596,16868.0
2016-11-29 10:55:00,90.22,90.24,90.11,90.18,35656.0,57.4596,57.4724,57.3896,57.4342,35656.0
2016-11-29 11:00:00,90.18,90.19,90.13,90.18,30274.0,57.4342,57.4405,57.4023,57.4342,30274.0
2016-11-29 11:05:00,90.18,90.18,90.08,90.09,30856.0,57.4342,57.4342,57.3705,57.3769,30856.0
2016-11-29 11:10:00,90.08,90.2,90.06,90.17,34012.0,57.3705,57.4469,57.3577,57.4278,34012.0
2016-11-29 11:15:00,90.16,90.17,90.06,90.07,16931.0,57.4214,57.4278,57.3577,57.3641,16931.0
2016-11-29 11:20:00,90.08,90.14,90.08,90.09,23275.0,57.3705,57.4087,57.3705,57.3769,23275.0
2016-11-29 11:25:00,90.09,90.26,90.07,90.24,37105.0,57.3769,57.4851,57.3641,57.4724,37105.0
2016-11-29 11:30:00,90.25,90.25,90.14,90.16,32605.0,57.4788,57.4788,57.4087,57.4214,32605.0
2016-11-29 11:35:00,90.18,90.18,90.09,90.1,39197.0,57.4342,57.4342,57.3769,57.3832,39197.0
2016-11-29 11:40:00,90.11,90.19,90.09,90.16,20259.0,57.3896,57.4405,57.3769,57.4214,20259.0
2016-11-29 11:45:00,90.16,90.19,90.13,90.13,16259.0,57.4214,57.4405,57.4023,57.4023,16259.0
2016-11-29 11:50:00,90.13,90.23,90.13,90.2,18128.0,57.4023,57.466,57.4023,57.4469,18128.0
2016-11-29 11:55:00,90.2,90.22,90.16,90.2,21015.0,57.4469,57.4596,57.4214,57.4469,21015.0
2016-11-29 12:00:00,90.21,90.28,90.21,90.22,46101.0,57.4533,57.4979,57.4533,57.4596,46101.0
2016-11-29 12:05:00,90.23,90.26,90.2,90.21,17699.0,57.466,57.4851,57.4469,57.4533,17699.0
2016-11-29 12:10:00,90.2,90.22,90.17,90.17,8272.0,57.4469,57.4596,57.4278,57.4278,8272.0
2016-11-29 12:15:00,90.17,90.21,90.17,90.18,19807.0,57.4278,57.4533,57.4278,57.4342,19807.0
2016-11-29 12:20:00,90.18,90.19,90.11,90.11,65992.0,57.4342,57.4405,57.3896,57.3896,65992.0
2016-11-29 12:25:00,90.12,90.24,90.11,90.19,30234.0,57.396,57.4724,57.3896,57.4405,30234.0
2016-11-29 12:30:00,90.19,90.24,90.11,90.14,75468.0,57.4405,57.4724,57.3896,57.4087,75468.0
2016-11-29 12:35:00,90.14,90.19,90.13,90.18,8777.0,57.4087,57.4405,57.4023,57.4342,8777.0
2016-11-29 12:40:00,90.18,90.18,90.12,90.13,11792.0,57.4342,57.4342,57.396,57.4023,11792.0
2016-11-29 12:45:00,90.14,90.18,90.12,90.17,11844.0,57.4087,57.4342,57.396,57.4278,11844.0
2016-11-29 12:50:00,90.18,90.24,90.17,90.23,14331.0,57.4342,57.4724,57.4278,57.466,14331.0
2016-11-29 12:55:00,90.24,90.27,90.23,90.27,22529.0,57.4724,57.4915,57.466,57.4915,22529.0
2016-11-29 13:00:00,90.27,90.34,90.26,90.32,21262.0,57.4915,57.5361,57.4851,57.5233,21262.0
2016-11-29 13:05:00,90.32,90.33,90.3,90.31,16799.0,57.5233,57.5297,57.5106,57.517,16799.0
2016-11-29 13:10:00,90.32,90.32,90.28,90.32,16780.0,57.5233,57.5233,57.4979,57.5233,16780.0
2016-11-29 13:15:00,90.31,90.34,90.29,90.33,27421.0,57.517,57.5361,57.5042,57.5297,27421.0
2016-11-29 13:20:00,90.32,90.34,90.3,90.31,14528.0,57.5233,57.5361,57.5106,57.517,14528.0
2016-11-29 13:25:00,90.32,90.32,90.29,90.3,20031.0,57.5233,57.5233,57.5042,57.5106,20031.0
2016-11-29 13:30:00,90.3,90.35,90.28,90.34,21970.0,57.5106,57.5424,57.4979,57.5361,21970.0
2016-11-29 13:35:00,90.33,90.37,90.32,90.37,20930.0,57.5297,57.5552,57.5233,57.5552,20930.0
2016-11-29 13:40:00,90.36,90.4,90.35,90.4,25207.0,57.5488,57.5743,57.5424,57.5743,25207.0
2016-11-29 13:45:00,90.4,90.47,90.4,90.44,38192.0,57.5743,57.6189,57.5743,57.5998,38192.0
2016-11-29 13:50:00,90.44,90.46,90.38,90.41,52328.0,57.5998,57.6125,57.5616,57.5807,52328.0
2016-11-29 13:55:00,90.41,90.44,90.39,90.42,30951.0,57.5807,57.5998,57.5679,57.587,30951.0
2016-11-29 14:00:00,90.42,90.46,90.4,90.41,21525.0,57.587,57.6125,57.5743,57.5807,21525.0
2016-11-29 14:05:00,90.4,90.41,90.31,90.33,56936.0,57.5743,57.5807,57.517,57.5297,56936.0
2016-11-29 14:10:00,90.33,90.38,90.32,90.34,41375.0,57.5297,57.5616,57.5233,57.5361,41375.0
2016-11-29 14:15:00,90.34,90.43,90.32,90.42,35408.0,57.5361,57.5934,57.5233,57.587,35408.0
2016-11-29 14:20:00,90.42,90.47,90.4,90.45,37447.0,57.587,57.6189,57.5743,57.6061,37447.0
2016-11-29 14:25:00,90.46,90.47,90.38,90.38,31568.0,57.6125,57.6189,57.5616,57.5616,31568.0
2016-11-29 14:30:00,90.39,90.41,90.36,90.41,26433.0,57.5679,57.5807,57.5488,57.5807,26433.0
2016-11-29 14:35:00,90.4,90.47,90.37,90.46,33004.0,57.5743,57.6189,57.5552,57.6125,33004.0
2016-11-29 14:40:00,90.45,90.52,90.43,90.5,27936.0,57.6061,57.6507,57.5934,57.638,27936.0
2016-11-29 14:45:00,90.51,90.51,90.46,90.51,26174.0,57.6443,57.6443,57.6125,57.6443,26174.0
2016-11-29 14:50:00,90.52,90.56,90.5,90.56,33970.0,57.6507,57.6762,57.638,57.6762,33970.0
2016-11-29 14:55:00,90.55,90.55,90.51,90.55,30835.0,57.6698,57.6698,57.6443,57.6698,30835.0
2016-11-29 15:00:00,90.55,90.55,90.46,90.46,29021.0,57.6698,57.6698,57.6125,57.6125,29021.0
2016-11-29 15:05:00,90.47,90.48,90.43,90.43,24427.0,57.6189,57.6252,57.5934,57.5934,24427.0
2016-11-29 15:10:00,90.42,90.42,90.35,90.35,28294.0,57.587,57.587,57.5424,57.5424,28294.0
2016-11-29 15:15:00,90.36,90.4,90.34,90.37,21345.0,57.5488,57.5743,57.5361,57.5552,21345.0
2016-11-29 15:20:00,90.37,90.42,90.35,90.4,52816.0,57.5552,57.587,57.5424,57.5743,52816.0
2016-11-29 15:25:00,90.4,90.44,90.39,90.41,25793.0,57.5743,57.5998,57.5679,57.5807,25793.0
2016-11-29 15:30:00,90.42,90.51,90.37,90.49,59778.0,57.587,57.6443,57.5552,57.6316,59778.0
2016-11-29 15:35:00,90.51,90.53,90.48,90.48,37260.0,57.6443,57.6571,57.6252,57.6252,37260.0
2016-11-29 15:40:00,90.48,90.51,90.47,90.48,51068.0,57.6252,57.6443,57.6189,57.6252,51068.0
2016-11-29 15:45:00,90.48,90.5,90.42,90.49,75282.0,57.6252,57.638,57.587,57.6316,75282.0
2016-11-29 15:50:00,90.5,90.53,90.48,90.5,112611.0,57.638,57.6571,57.6252,57.638,112611.0
2016-11-29 15:55:00,90.51,90.62,90.5,90.61,301273.0,57.6443,57.7144,57.638,57.708,301273.0
2016-11-30 09:30:00,90.18,90.61,90.0,90.42,155570.0,57.4342,57.708,57.3195,57.587,155570.0
2016-11-30 09:35:00,90.41,90.5,90.17,90.21,65270.0,57.5807,57.638,57.4278,57.4533,65270.0
2016-11-30 09:40:00,90.22,90.28,90.09,90.2,55354.0,57.4596,57.4979,57.3769,57.4469,55354.0
2016-11-30 09:45:00,90.2,90.36,90.18,90.25,127649.0,57.4469,57.5488,57.4342,57.4788,127649.0
2016-11-30 09:50:00,90.25,90.32,90.2,90.27,144025.0,57.4788,57.5233,57.4469,57.4915,144025.0
2016-11-30 09:55:00,90.29,90.31,90.25,90.29,81044.0,57.5042,57.517,57.4788,57.5042,81044.0
2016-11-30 10:00:00,90.29,90.3,90.07,90.17,82182.0,57.5042,57.5106,57.3641,57.4278,82182.0
2016-11-30 10:05:00,90.18,90.18,90.03,90.03,79505.0,57.4342,57.4342,57.3386,57.3386,79505.0
2016-11-30 10:10:00,90.04,90.04,90.0,90.0,85146.0,57.345,57.345,57.3195,57.3195,85146.0
2016-11-30 10:15:00,90.0,90.01,90.0,90.0,85777.0,57.3195,57.3259,57.3195,57.3195,85777.0
2016-11-30 10:20:00,90.01,90.07,90.0,90.03,60832.0,57.3259,57.3641,57.3195,57.3386,60832.0
2016-11-30 10:25:00,90.03,90.11,90.01,90.06,39005.0,57.3386,57.3896,57.3259,57.3577,39005.0
2016-11-30 10:30:00,90.06,90.25,90.03,90.05,54318.0,57.3577,57.4788,57.3386,57.3514,54318.0
2016-11-30 10:35:00,90.05,90.11,90.02,90.09,35388.0,57.3514,57.3896,57.3323,57.3769,35388.0
2016-11-30 10:40:00,90.08,90.16,90.05,90.13,32245.0,57.3705,57.4214,57.3514,57.4023,32245.0
2016-11-30 10:45:00,90.12,90.19,90.1,90.15,25322.0,57.396,57.4405,57.3832,57.4151,25322.0
2016-11-30 10:50:00,90.16,90.17,90.11,90.11,14843.0,57.4214,57.4278,57.3896,57.3896,14843.0
2016-11-30 10:55:00,90.12,90.12,90.06,90.12,37840.0,57.396,57.396,57.3577,57.396,37840.0
2016-11-30 11:00:00,90.14,90.14,90.01,90.03,25852.0,57.4087,57.4087,57.3259,57.3386,25852.0
2016-11-30 11:05:00,90.01,90.02,89.93,89.94,99704.0,57.3259,57.3323,57.275,57.2813,99704.0
2016-11-30 11:10:00,89.94,89.96,89.75,89.75,46730.0,57.2813,57.2941,57.1603,57.1603,46730.0
2016-11-30 11:15:00,89.75,89.76,89.57,89.57,69334.0,57.1603,57.1667,57.0457,57.0457,69334.0
2016-11-30 11:20:00,89.58,89.6,89.51,89.51,39303.0,57.052,57.0648,57.0075,57.0075,39303.0
2016-11-30 11:25:00,89.51,89.53,89.36,89.37,62010.0,57.0075,57.0202,56.9119,56.9183,62010.0
2016-11-30 11:30:00,89.38,89.38,89.27,89.28,49465.0,56.9247,56.9247,56.8546,56.861,49465.0
2016-11-30 11:35:00,89.29,89.29,89.11,89.17,72317.0,56.8673,56.8673,56.7527,56.7909,72317.0
2016-11-30 11:40:00,89.16,89.28,89.15,89.22,47518.0,56.7846,56.861,56.7782,56.8228,47518.0
2016-11-30 11:45:00,89.23,89.37,89.22,89.32,59865.0,56.8291,56.9183,56.8228,56.8865,59865.0
2016-11-30 11:50:00,89.33,89.33,89.25,89.25,43491.0,56.8928,56.8928,56.8419,56.8419,43491.0
2016-11-30 11:55:00,89.25,89.27,89.18,89.19,32717.0,56.8419,56.8546,56.7973,56.8037,32717.0
2016-11-30 12:00:00,89.19,89.2,89.08,89.11,55188.0,56.8037,56.81,56.7336,56.7527,55188.0
2016-11-30 12:05:00,89.1,89.11,88.98,89.0,64932.0,56.7463,56.7527,56.6699,56.6827,64932.0
2016-11-30 12:10:00,88.99,89.0,88.88,88.91,53263.0,56.6763,56.6827,56.6062,56.6253,53263.0
2016-11-30 12:15:00,88.91,89.01,88.9,88.98,77268.0,56.6253,56.689,56.619,56.6699,77268.0
2016-11-30 12:20:00,88.98,89.0,88.91,88.92,34001.0,56.6699,56.6827,56.6253,56.6317,34001.0
2016-11-30 12:25:00,88.92,88.92,88.87,88.89,65319.0,56.6317,56.6317,56.5999,56.6126,65319.0
2016-11-30 12:30:00,88.89,88.98,88.86,88.93,37128.0,56.6126,56.6699,56.5935,56.6381,37128.0
2016-11-30 12:35:00,88.92,88.94,88.87,88.93,36389.0,56.6317,56.6444,56.5999,56.6381,36389.0
2016-11-30 12:40:00,88.92,88.96,88.9,88.95,43801.0,56.6317,56.6572,56.619,56.6508,43801.0
2016-11-30 12:45:00,88.95,88.97,88.92,88.94,29730.0,56.6508,56.6635,56.6317,56.6444,29730.0
2016-11-30 12:50:00,88.94,89.05,88.93,89.04,94385.0,56.6444,56.7145,56.6381,56.7081,94385.0
2016-11-30 12:55:00,89.04,89.04,88.94,88.95,41333.0,56.7081,56.7081,56.6444,56.6508,41333.0
2016-11-30 13:00:00,88.96,88.99,88.89,88.89,40298.0,56.6572,56.6763,56.6126,56.6126,40298.0
2016-11-30 13:05:00,88.9,88.9,88.85,88.86,26358.0,56.619,56.619,56.5871,56.5935,26358.0
2016-11-30 13:10:00,88.86,88.86,88.76,88.78,40980.0,56.5935,56.5935,56.5298,56.5425,40980.0
2016-11-30 13:15:00,88.79,88.84,88.77,88.83,36092.0,56.5489,56.5807,56.5362,56.5744,36092.0
2016-11-30 13:20:00,88.83,88.87,88.81,88.81,53276.0,56.5744,56.5999,56.5616,56.5616,53276.0
2016-11-30 13:25:00,88.81,88.84,88.76,88.78,23009.0,56.5616,56.5807,56.5298,56.5425,23009.0
2016-11-30 13:30:00,88.78,88.84,88.78,88.81,20614.0,56.5425,56.5807,56.5425,56.5616,20614.0
2016-11-30 13:35:00,88.82,88.82,88.76,88.78,26725.0,56.568,56.568,56.5298,56.5425,26725.0
2016-11-30 13:40:00,88.77,88.79,88.75,88.78,34976.0,56.5362,56.5489,56.5234,56.5425,34976.0
2016-11-30 13:45:00,88.78,88.82,88.76,88.8,49928.0,56.5425,56.568,56.5298,56.5553,49928.0
2016-11-30 13:50:00,88.81,88.81,88.73,88.73,39585.0,56.5616,56.5616,56.5107,56.5107,39585.0
2016-11-30 13:55:00,88.73,88.73,88.7,88.7,19478.0,56.5107,56.5107,56.4916,56.4916,19478.0
2016-11-30 14:00:00,88.71,88.71,88.56,88.59,48050.0,56.498,56.498,56.4024,56.4215,48050.0
2016-11-30 14:05:00,88.58,88.78,88.54,88.7,531290.0,56.4152,56.5425,56.3897,56.4916,531290.0
2016-11-30 14:10:00,88.7,88.83,88.6,88.61,74623.0,56.4916,56.5744,56.4279,56.4343,74623.0
2016-11-30 14:15:00,88.61,88.61,88.54,88.54,36396.0,56.4343,56.4343,56.3897,56.3897,36396.0
2016-11-30 14:20:00,88.54,88.58,88.48,88.54,41213.0,56.3897,56.4152,56.3515,56.3897,41213.0
2016-11-30 14:25:00,88.53,88.67,88.52,88.66,54942.0,56.3833,56.4725,56.3769,56.4661,54942.0
2016-11-30 14:30:00,88.66,88.66,88.61,88.62,39253.0,56.4661,56.4661,56.4343,56.4406,39253.0
2016-11-30 14:35:00,88.62,88.68,88.6,88.66,74009.0,56.4406,56.4788,56.4279,56.4661,74009.0
2016-11-30 14:40:00,88.66,88.69,88.65,88.66,42906.0,56.4661,56.4852,56.4597,56.4661,42906.0
2016-11-30 14:45:00,88.65,88.74,88.64,88.72,54304.0,56.4597,56.5171,56.4534,56.5043,54304.0
2016-11-30 14:50:00,88.72,88.72,88.64,88.67,56679.0,56.5043,56.5043,56.4534,56.4725,56679.0
2016-11-30 14:55:00,88.67,88.68,88.63,88.65,43315.0,56.4725,56.4788,56.447,56.4597,43315.0
2016-11-30 15:00:00,88.65,88.71,88.64,88.69,49849.0,56.4597,56.498,56.4534,56.4852,49849.0
2016-11-30 15:05:00,88.69,88.72,88.66,88.71,53493.0,56.4852,56.5043,56.4661,56.498,53493.0
2016-11-30 15:10:00,88.7,88.72,88.69,88.71,49723.0,56.4916,56.5043,56.4852,56.498,49723.0
2016-11-30 15:15:00,88.7,88.77,88.67,88.67,36715.0,56.4916,56.5362,56.4725,56.4725,36715.0
2016-11-30 15:20:00,88.67,88.75,88.65,88.75,37982.0,56.4725,56.5234,56.4597,56.5234,37982.0
2016-11-30 15:25:00,88.75,88.77,88.72,88.74,44607.0,56.5234,56.5362,56.5043,56.5171,44607.0
2016-11-30 15:30:00,88.73,88.74,88.62,88.67,69228.0,56.5107,56.5171,56.4406,56.4725,69228.0
2016-11-30 15:35:00,88.67,88.67,88.52,88.53,68135.0,56.4725,56.4725,56.3769,56.3833,68135.0
2016-11-30 15:40:00,88.54,88.6,88.53,88.58,73842.0,56.3897,56.4279,56.3833,56.4152,73842.0
2016-11-30 15:45:00,88.57,88.57,88.46,88.56,142561.0,56.4088,56.4088,56.3387,56.4024,142561.0
2016-11-30 15:50:00,88.56,88.58,88.52,88.57,170225.0,56.4024,56.4152,56.3769,56.4088,170225.0
2016-11-30 15:55:00,88.57,88.57,88.25,88.33,438140.0,56.4088,56.4088,56.205,56.2559,438140.0
2016-12-01 09:30:00,87.85,88.1,87.64,87.72,201361.0,55.9502,56.1095,55.8165,55.8674,201361.0
2016-12-01 09:35:00,87.71,87.78,87.43,87.43,64841.0,55.8611,55.9057,55.6827,55.6827,64841.0
2016-12-01 09:40:00,87.45,87.55,87.37,87.51,37653.0,55.6955,55.7592,55.6445,55.7337,37653.0
2016-12-01 09:45:00,87.55,87.55,87.34,87.36,95768.0,55.7592,55.7592,55.6254,55.6382,95768.0
2016-12-01 09:50:00,87.37,87.47,87.31,87.32,64321.0,55.6445,55.7082,55.6063,55.6127,64321.0
2016-12-01 09:55:00,87.34,87.47,87.34,87.39,88609.0,55.6254,55.7082,55.6254,55.6573,88609.0
2016-12-01 10:00:00,87.39,87.41,87.04,87.04,74711.0,55.6573,55.67,55.4344,55.4344,74711.0
2016-12-01 10:05:00,87.03,87.3,86.92,87.3,131512.0,55.428,55.5999,55.3579,55.5999,131512.0
2016-12-01 10:10:00,87.25,87.28,86.96,86.99,36565.0,55.5681,55.5872,55.3834,55.4025,36565.0
2016-12-01 10:15:00,86.97,87.08,86.88,87.06,79470.0,55.3898,55.4598,55.3325,55.4471,79470.0
2016-12-01 10:20:00,87.06,87.11,87.01,87.09,57809.0,55.4471,55.4789,55.4153,55.4662,57809.0
2016-12-01 10:25:00,87.08,87.08,86.78,86.85,94548.0,55.4598,55.4598,55.2688,55.3134,94548.0
2016-12-01 10:30:00,86.85,87.05,86.81,87.04,41534.0,55.3134,55.4407,55.2879,55.4344,41534.0
2016-12-01 10:35:00,87.01,87.06,86.95,87.02,66135.0,55.4153,55.4471,55.377,55.4216,66135.0
2016-12-01 10:40:00,87.03,87.08,86.95,87.04,196277.0,55.428,55.4598,55.377,55.4344,196277.0
2016-12-01 10:45:00,87.04,87.25,87.03,87.24,58511.0,55.4344,55.5681,55.428,55.5617,58511.0
2016-12-01 10:50:00,87.23,87.3,87.21,87.22,31104.0,55.5554,55.5999,55.5426,55.549,31104.0
2016-12-01 10:55:00,87.24,87.3,87.21,87.22,44762.0,55.5617,55.5999,55.5426,55.549,44762.0
2016-12-01 11:00:00,87.22,87.24,87.13,87.14,44775.0,55.549,55.5617,55.4917,55.498,44775.0
2016-12-01 11:05:00,87.13,87.17,87.05,87.15,59393.0,55.4917,55.5172,55.4407,55.5044,59393.0
2016-12-01 11:10:00,87.14,87.24,87.1,87.15,46410.0,55.498,55.5617,55.4726,55.5044,46410.0
2016-12-01 11:15:00,87.15,87.3,87.12,87.3,54583.0,55.5044,55.5999,55.4853,55.5999,54583.0
2016-12-01 11:20:00,87.29,87.48,87.28,87.45,54572.0,55.5936,55.7146,55.5872,55.6955,54572.0
2016-12-01 11:25:00,87.48,87.56,87.42,87.5,52186.0,55.7146,55.7655,55.6764,55.7273,52186.0
2016-12-01 11:30:00,87.5,87.5,87.35,87.38,48542.0,55.7273,55.7273,55.6318,55.6509,48542.0
2016-12-01 11:35:00,87.37,87.49,87.37,87.43,102529.0,55.6445,55.721,55.6445,55.6827,102529.0
2016-12-01 11:40:00,87.42,87.43,87.27,87.28,28767.0,55.6764,55.6827,55.5808,55.5872,28767.0
2016-12-01 11:45:00,87.29,87.38,87.26,87.31,28001.0,55.5936,55.6509,55.5745,55.6063,28001.0
2016-12-01 11:50:00,87.31,87.42,87.3,87.41,32409.0,55.6063,55.6764,55.5999,55.67,32409.0
2016-12-01 11:55:00,87.41,87.44,87.32,87.35,23307.0,55.67,55.6891,55.6127,55.6318,23307.0
2016-12-01 12:00:00,87.34,87.39,87.28,87.28,29979.0,55.6254,55.6573,55.5872,55.5872,29979.0
2016-12-01 12:05:00,87.27,87.39,87.27,87.36,143887.0,55.5808,55.6573,55.5808,55.6382,143887.0
2016-12-01 12:10:00,87.35,87.37,87.3,87.3,239345.0,55.6318,55.6445,55.5999,55.5999,239345.0
2016-12-01 12:15:00,87.31,87.36,87.21,87.21,35376.0,55.6063,55.6382,55.5426,55.5426,35376.0
2016-12-01 12:20:00,87.2,87.24,87.15,87.19,48387.0,55.5363,55.5617,55.5044,55.5299,48387.0
2016-12-01 12:25:00,87.19,87.28,87.18,87.26,30324.0,55.5299,55.5872,55.5235,55.5745,30324.0
2016-12-01 12:30:00,87.28,87.28,87.21,87.25,29059.0,55.5872,55.5872,55.5426,55.5681,29059.0
2016-12-01 12:35:00,87.25,87.27,87.22,87.25,25016.0,55.5681,55.5808,55.549,55.5681,25016.0
2016-12-01 12:40:00,87.24,87.24,87.08,87.13,84091.0,55.5617,55.5617,55.4598,55.4917,84091.0
2016-12-01 12:45:00,87.12,87.16,87.1,87.14,22477.0,55.4853,55.5108,55.4726,55.498,22477.0
2016-12-01 12:50:00,87.14,87.18,87.12,87.15,28657.0,55.498,55.5235,55.4853,55.5044,28657.0
2016-12-01 12:55:00,87.15,87.15,87.09,87.1,28119.0,55.5044,55.5044,55.4662,55.4726,28119.0
2016-12-01 13:00:00,87.11,87.13,87.09,87.1,29255.0,55.4789,55.4917,55.4662,55.4726,29255.0
2016-12-01 13:05:00,87.1,87.13,87.05,87.09,45806.0,55.4726,55.4917,55.4407,55.4662,45806.0
2016-12-01 13:10:00,87.09,87.1,87.04,87.05,24258.0,55.4662,55.4726,55.4344,55.4407,24258.0
2016-12-01 13:15:00,87.05,87.09,87.04,87.09,29270.0,55.4407,55.4662,55.4344,55.4662,29270.0
2016-12-01 13:20:00,87.09,87.15,87.04,87.15,19315.0,55.4662,55.5044,55.4344,55.5044,19315.0
2016-12-01 13:25:00,87.15,87.15,87.1,87.11,21559.0,55.5044,55.5044,55.4726,55.4789,21559.0
2016-12-01 13:30:00,87.11,87.18,87.1,87.18,56407.0,55.4789,55.5235,55.4726,55.5235,56407.0
2016-12-01 13:35:00,87.17,87.22,87.11,87.15,141403.0,55.5172,55.549,55.4789,55.5044,141403.0
2016-12-01 13:40:00,87.15,87.2,87.13,87.15,35806.0,55.5044,55.5363,55.4917,55.5044,35806.0
2016-12-01 13:45:00,87.14,87.23,87.13,87.23,27894.0,55.498,55.5554,55.4917,55.5554,27894.0
2016-12-01 13:50:00,87.22,87.23,87.15,87.17,32356.0,55.549,55.5554,55.5044,55.5172,32356.0
2016-12-01 13:55:00,87.17,87.26,87.17,87.25,46227.0,55.5172,55.5745,55.5172,55.5681,46227.0
2016-12-01 14:00:00,87.26,87.44,87.26,87.44,61243.0,55.5745,55.6891,55.5745,55.6891,61243.0
2016-12-01 14:05:00,87.43,87.44,87.33,87.4,35923.0,55.6827,55.6891,55.6191,55.6636,35923.0
2016-12-01 14:10:00,87.41,87.42,87.35,87.37,33830.0,55.67,55.6764,55.6318,55.6445,33830.0
2016-12-01 14:15:00,87.36,87.46,87.36,87.44,37640.0,55.6382,55.7018,55.6382,55.6891,37640.0
2016-12-01 14:20:00,87.43,87.5,87.42,87.45,45227.0,55.6827,55.7273,55.6764,55.6955,45227.0
2016-12-01 14:25:00,87.45,87.51,87.43,87.45,28412.0,55.6955,55.7337,55.6827,55.6955,28412.0
2016-12-01 14:30:00,87.45,87.5,87.43,87.46,32171.0,55.6955,55.7273,55.6827,55.7018,32171.0
2016-12-01 14:35:00,87.46,87.48,87.45,87.46,26974.0,55.7018,55.7146,55.6955,55.7018,26974.0
2016-12-01 14:40:00,87.45,87.57,87.45,87.54,27420.0,55.6955,55.7719,55.6955,55.7528,27420.0
2016-12-01 14:45:00,87.53,87.65,87.52,87.55,50342.0,55.7464,55.8229,55.7401,55.7592,50342.0
2016-12-01 14:50:00,87.56,87.65,87.55,87.64,26213.0,55.7655,55.8229,55.7592,55.8165,26213.0
2016-12-01 14:55:00,87.64,87.73,87.63,87.7,33693.0,55.8165,55.8738,55.8101,55.8547,33693.0
2016-12-01 15:00:00,87.69,87.7,87.61,87.66,61188.0,55.8483,55.8547,55.7974,55.8292,61188.0
2016-12-01 15:05:00,87.66,87.68,87.6,87.61,43347.0,55.8292,55.842,55.791,55.7974,43347.0
2016-12-01 15:10:00,87.61,87.69,87.61,87.67,44955.0,55.7974,55.8483,55.7974,55.8356,44955.0
2016-12-01 15:15:00,87.67,87.7,87.65,87.66,45473.0,55.8356,55.8547,55.8229,55.8292,45473.0
2016-12-01 15:20:00,87.65,87.7,87.64,87.66,61516.0,55.8229,55.8547,55.8165,55.8292,61516.0
2016-12-01 15:25:00,87.66,87.67,87.6,87.6,71337.0,55.8292,55.8356,55.791,55.791,71337.0
2016-12-01 15:30:00,87.6,87.64,87.55,87.58,65365.0,55.791,55.8165,55.7592,55.7783,65365.0
2016-12-01 15:35:00,87.59,87.61,87.55,87.59,88384.0,55.7846,55.7974,55.7592,55.7846,88384.0
2016-12-01 15:40:00,87.59,87.68,87.57,87.66,95350.0,55.7846,55.842,55.7719,55.8292,95350.0
2016-12-01 15:45:00,87.65,87.67,87.61,87.62,87104.0,55.8229,55.8356,55.7974,55.8038,87104.0
2016-12-01 15:50:00,87.61,87.63,87.56,87.57,106613.0,55.7974,55.8101,55.7655,55.7719,106613.0
2016-12-01 15:55:00,87.58,87.83,87.55,87.77,325870.0,55.7783,55.9375,55.7592,55.8993,325870.0
2016-12-02 09:30:00,88.16,88.37,88.0,88.37,150331.0,56.1477,56.2814,56.0458,56.2814,150331.0
2016-12-02 09:35:00,88.37,88.67,88.29,88.6,59014.0,56.2814,56.4725,56.2305,56.4279,59014.0
2016-12-02 09:40:00,88.6,88.65,88.41,88.43,88643.0,56.4279,56.4597,56.3069,56.3196,88643.0
2016-12-02 09:45:00,88.44,88.44,88.26,88.31,50020.0,56.326,56.326,56.2114,56.2432,50020.0
2016-12-02 09:50:00,88.32,88.39,88.26,88.33,32652.0,56.2496,56.2942,56.2114,56.2559,32652.0
2016-12-02 09:55:00,88.35,88.44,88.3,88.41,37136.0,56.2687,56.326,56.2368,56.3069,37136.0
2016-12-02 10:00:00,88.41,88.56,88.39,88.43,44678.0,56.3069,56.4024,56.2942,56.3196,44678.0
2016-12-02 10:05:00,88.44,88.58,88.38,88.58,51272.0,56.326,56.4152,56.2878,56.4152,51272.0
2016-12-02 10:10:00,88.58,88.64,88.53,88.58,67925.0,56.4152,56.4534,56.3833,56.4152,67925.0
2016-12-02 10:15:00,88.59,88.67,88.53,88.66,70690.0,56.4215,56.4725,56.3833,56.4661,70690.0
2016-12-02 10:20:00,88.68,88.7,88.56,88.56,36348.0,56.4788,56.4916,56.4024,56.4024,36348.0
2016-12-02 10:25:00,88.56,88.63,88.53,88.58,29329.0,56.4024,56.447,56.3833,56.4152,29329.0
2016-12-02 10:30:00,88.58,88.6,88.44,88.46,45154.0,56.4152,56.4279,56.326,56.3387,45154.0
2016-12-02 10:35:00,88.46,88.53,88.35,88.36,34844.0,56.3387,56.3833,56.2687,56.275,34844.0
2016-12-02 10:40:00,88.35,88.38,88.28,88.36,43961.0,56.2687,56.2878,56.2241,56.275,43961.0
2016-12-02 10:45:00,88.36,88.4,88.33,88.35,29193.0,56.275,56.3005,56.2559,56.2687,29193.0
2016-12-02 10:50:00,88.34,88.36,88.24,88.24,24875.0,56.2623,56.275,56.1986,56.1986,24875.0
2016-12-02 10:55:00,88.25,88.29,88.21,88.24,26055.0,56.205,56.2305,56.1795,56.1986,26055.0
2016-12-02 11:00:00,88.24,88.33,88.24,88.32,28054.0,56.1986,56.2559,56.1986,56.2496,28054.0
2016-12-02 11:05:00,88.3,88.41,88.27,88.41,31861.0,56.2368,56.3069,56.2177,56.3069,31861.0
2016-12-02 11:10:00,88.41,88.41,88.32,88.32,59764.0,56.3069,56.3069,56.2496,56.2496,59764.0
2016-12-02 11:15:00,88.33,88.35,88.32,88.34,21131.0,56.2559,56.2687,56.2496,56.2623,21131.0
2016-12-02 11:20:00,88.35,88.38,88.29,88.3,43743.0,56.2687,56.2878,56.2305,56.2368,43743.0
2016-12-02 11:25:00,88.3,88.31,88.23,88.31,37796.0,56.2368,56.2432,56.1923,56.2432,37796.0
2016-12-02 11:30:00,88.31,88.31,88.2,88.23,26163.0,56.2432,56.2432,56.1731,56.1923,26163.0
2016-12-02 11:35:00,88.23,88.25,88.2,88.23,18195.0,56.1923,56.205,56.1731,56.1923,18195.0
2016-12-02 11:40:00,88.24,88.28,88.19,88.26,33198.0,56.1986,56.2241,56.1668,56.2114,33198.0
2016-12-02 11:45:00,88.27,88.27,88.21,88.23,22655.0,56.2177,56.2177,56.1795,56.1923,22655.0
2016-12-02 11:50:00,88.23,88.3,88.23,88.26,30987.0,56.1923,56.2368,56.1923,56.2114,30987.0
2016-12-02 11:55:00,88.26,88.27,88.2,88.2,30217.0,56.2114,56.2177,56.1731,56.1731,30217.0
2016-12-02 12:00:00,88.21,88.32,88.2,88.3,48104.0,56.1795,56.2496,56.1731,56.2368,48104.0
2016-12-02 12:05:00,88.31,88.34,88.28,88.28,34451.0,56.2432,56.2623,56.2241,56.2241,34451.0
2016-12-02 12:10:00,88.28,88.31,88.26,88.29,41289.0,56.2241,56.2432,56.2114,56.2305,41289.0
2016-12-02 12:15:00,88.3,88.3,88.19,88.24,34735.0,56.2368,56.2368,56.1668,56.1986,34735.0
2016-12-02 12:20:00,88.24,88.33,88.24,88.31,37296.0,56.1986,56.2559,56.1986,56.2432,37296.0
2016-12-02 12:25:00,88.31,88.33,88.22,88.25,32105.0,56.2432,56.2559,56.1859,56.205,32105.0
2016-12-02 12:30:00,88.25,88.27,88.2,88.22,35280.0,56.205,56.2177,56.1731,56.1859,35280.0
2016-12-02 12:35:00,88.21,88.21,88.11,88.14,22980.0,56.1795,56.1795,56.1158,56.1349,22980.0
2016-12-02 12:40:00,88.14,88.15,88.08,88.12,15627.0,56.1349,56.1413,56.0967,56.1222,15627.0
2016-12-02 12:45:00,88.12,88.13,88.07,88.07,27139.0,56.1222,56.1286,56.0903,56.0903,27139.0
2016-12-02 12:50:00,88.08,88.13,88.02,88.03,24595.0,56.0967,56.1286,56.0585,56.0649,24595.0
2016-12-02 12:55:00,88.03,88.09,88.03,88.08,27239.0,56.0649,56.1031,56.0649,56.0967,27239.0
2016-12-02 13:00:00,88.08,88.16,88.08,88.12,22666.0,56.0967,56.1477,56.0967,56.1222,22666.0
2016-12-02 13:05:00,88.12,88.12,88.03,88.1,40878.0,56.1222,56.1222,56.0649,56.1095,40878.0
2016-12-02 13:10:00,88.11,88.15,87.91,87.92,71640.0,56.1158,56.1413,55.9884,55.9948,71640.0
2016-12-02 13:15:00,87.93,87.97,87.92,87.96,28835.0,56.0012,56.0267,55.9948,56.0203,28835.0
2016-12-02 13:20:00,87.97,87.98,87.89,87.9,43373.0,56.0267,56.033,55.9757,55.9821,43373.0
2016-12-02 13:25:00,87.9,87.95,87.82,87.82,35029.0,55.9821,56.0139,55.9311,55.9311,35029.0
2016-12-02 13:30:00,87.82,87.83,87.73,87.74,35424.0,55.9311,55.9375,55.8738,55.8802,35424.0
2016-12-02 13:35:00,87.74,87.82,87.73,87.77,45124.0,55.8802,55.9311,55.8738,55.8993,45124.0
2016-12-02 13:40:00,87.77,87.86,87.77,87.84,40161.0,55.8993,55.9566,55.8993,55.9439,40161.0
2016-12-02 13:45:00,87.84,87.85,87.73,87.73,33140.0,55.9439,55.9502,55.8738,55.8738,33140.0
2016-12-02 13:50:00,87.74,87.79,87.74,87.78,38092.0,55.8802,55.912,55.8802,55.9057,38092.0
2016-12-02 13:55:00,87.78,87.9,87.77,87.84,48366.0,55.9057,55.9821,55.8993,55.9439,48366.0
2016-12-02 14:00:00,87.85,87.85,87.76,87.78,26017.0,55.9502,55.9502,55.8929,55.9057,26017.0
2016-12-02 14:05:00,87.79,87.79,87.64,87.65,33840.0,55.912,55.912,55.8165,55.8229,33840.0
2016-12-02 14:10:00,87.66,87.72,87.65,87.72,64028.0,55.8292,55.8674,55.8229,55.8674,64028.0
2016-12-02 14:15:00,87.73,87.79,87.72,87.78,22210.0,55.8738,55.912,55.8674,55.9057,22210.0
2016-12-02 14:20:00,87.78,87.85,87.75,87.81,25950.0,55.9057,55.9502,55.8865,55.9248,25950.0
2016-12-02 14:25:00,87.81,87.82,87.77,87.78,31303.0,55.9248,55.9311,55.8993,55.9057,31303.0
2016-12-02 14:30:00,87.78,87.78,87.67,87.69,30563.0,55.9057,55.9057,55.8356,55.8483,30563.0
2016-12-02 14:35:00,87.69,87.75,87.68,87.74,31165.0,55.8483,55.8865,55.842,55.8802,31165.0
2016-12-02 14:40:00,87.74,87.8,87.72,87.8,36199.0,55.8802,55.9184,55.8674,55.9184,36199.0
2016-12-02 14:45:00,87.81,87.84,87.71,87.72,27335.0,55.9248,55.9439,55.8611,55.8674,27335.0
2016-12-02 14:50:00,87.72,87.76,87.69,87.73,31025.0,55.8674,55.8929,55.8483,55.8738,31025.0
2016-12-02 14:55:00,87.73,87.76,87.7,87.71,33399.0,55.8738,55.8929,55.8547,55.8611,33399.0
2016-12-02 15:00:00,87.71,87.78,87.7,87.78,40143.0,55.8611,55.9057,55.8547,55.9057,40143.0
2016-12-02 15:05:00,87.78,87.85,87.74,87.8,75345.0,55.9057,55.9502,55.8802,55.9184,75345.0
2016-12-02 15:10:00,87.8,87.87,87.8,87.85,44274.0,55.9184,55.963,55.9184,55.9502,44274.0
2016-12-02 15:15:00,87.86,87.9,87.83,87.84,41415.0,55.9566,55.9821,55.9375,55.9439,41415.0
2016-12-02 15:20:00,87.84,87.89,87.84,87.86,44514.0,55.9439,55.9757,55.9439,55.9566,44514.0
2016-12-02 15:25:00,87.86,87.98,87.86,87.98,44310.0,55.9566,56.033,55.9566,56.033,44310.0
2016-12-02 15:30:00,87.98,88.15,87.96,88.11,57427.0,56.033,56.1413,56.0203,56.1158,57427.0
2016-12-02 15:35:00,88.11,88.12,87.97,87.98,71407.0,56.1158,56.1222,56.0267,56.033,71407.0
2016-12-02 15:40:00,87.97,87.99,87.92,87.94,53632.0,56.0267,56.0394,55.9948,56.0076,53632.0
2016-12-02 15:45:00,87.94,88.0,87.94,87.97,82642.0,56.0076,56.0458,56.0076,56.0267,82642.0
2016-12-02 15:50:00,87.97,88.01,87.95,88.0,75770.0,56.0267,56.0521,56.0139,56.0458,75770.0
2016-12-02 15:55:00,88.01,88.18,87.97,88.12,355267.0,56.0521,56.1604,56.0267,56.1222,355267.0
2016-12-05 09:30:00,87.92,88.15,87.63,87.9,177504.0,55.9948,56.1413,55.8101,55.9821,177504.0
2016-12-05 09:35:00,87.91,88.27,87.87,88.27,99137.0,55.9884,56.2177,55.963,56.2177,99137.0
2016-12-05 09:40:00,88.3,88.32,88.17,88.27,18322.0,56.2368,56.2496,56.154,56.2177,18322.0
2016-12-05 09:45:00,88.31,88.32,88.15,88.15,50822.0,56.2432,56.2496,56.1413,56.1413,50822.0
2016-12-05 09:50:00,88.15,88.19,87.99,88.05,38313.0,56.1413,56.1668,56.0394,56.0776,38313.0
2016-12-05 09:55:00,88.06,88.14,87.98,88.1,40736.0,56.084,56.1349,56.033,56.1095,40736.0
2016-12-05 10:00:00,88.12,88.24,88.02,88.02,58325.0,56.1222,56.1986,56.0585,56.0585,58325.0
2016-12-05 10:05:00,88.02,88.07,87.93,88.0,90785.0,56.0585,56.0903,56.0012,56.0458,90785.0
2016-12-05 10:10:00,88.0,88.14,87.97,87.97,41035.0,56.0458,56.1349,56.0267,56.0267,41035.0
2016-12-05 10:15:00,87.98,88.07,87.97,88.05,40003.0,56.033,56.0903,56.0267,56.0776,40003.0
2016-12-05 10:20:00,88.04,88.17,88.04,88.11,66405.0,56.0712,56.154,56.0712,56.1158,66405.0
2016-12-05 10:25:00,88.11,88.17,87.95,87.97,46490.0,56.1158,56.154,56.0139,56.0267,46490.0
2016-12-05 10:30:00,87.97,88.01,87.82,87.82,43612.0,56.0267,56.0521,55.9311,55.9311,43612.0
2016-12-05 10:35:00,87.84,87.88,87.76,87.86,59556.0,55.9439,55.9693,55.8929,55.9566,59556.0
2016-12-05 10:40:00,87.87,87.89,87.79,87.82,52745.0,55.963,55.9757,55.912,55.9311,52745.0
2016-12-05 10:45:00,87.83,87.93,87.83,87.87,56594.0,55.9375,56.0012,55.9375,55.963,56594.0
2016-12-05 10:50:00,87.87,87.89,87.72,87.73,30719.0,55.963,55.9757,55.8674,55.8738,30719.0
2016-12-05 10:55:00,87.74,87.77,87.7,87.71,46217.0,55.8802,55.8993,55.8547,55.8611,46217.0
2016-12-05 11:00:00,87.71,87.77,87.64,87.76,110632.0,55.8611,55.8993,55.8165,55.8929,110632.0
2016-12-05 11:05:00,87.77,87.9,87.77,87.89,38200.0,55.8993,55.9821,55.8993,55.9757,38200.0
2016-12-05 11:10:00,87.9,87.9,87.7,87.7,16967.0,55.9821,55.9821,55.8547,55.8547,16967.0
2016-12-05 11:15:00,87.7,87.75,87.66,87.73,44336.0,55.8547,55.8865,55.8292,55.8738,44336.0
2016-12-05 11:20:00,87.73,87.9,87.73,87.88,43044.0,55.8738,55.9821,55.8738,55.9693,43044.0
2016-12-05 11:25:00,87.89,87.93,87.81,87.88,34344.0,55.9757,56.0012,55.9248,55.9693,34344.0
2016-12-05 11:30:00,87.87,87.9,87.84,87.84,17662.0,55.963,55.9821,55.9439,55.9439,17662.0
2016-12-05 11:35:00,87.84,87.86,87.75,87.81,30897.0,55.9439,55.9566,55.8865,55.9248,30897.0
2016-12-05 11:40:00,87.81,87.84,87.72,87.77,29424.0,55.9248,55.9439,55.8674,55.8993,29424.0
2016-12-05 11:45:00,87.77,87.84,87.75,87.76,33807.0,55.8993,55.9439,55.8865,55.8929,33807.0
2016-12-05 11:50:00,87.76,87.88,87.76,87.87,37949.0,55.8929,55.9693,55.8929,55.963,37949.0
2016-12-05 11:55:00,87.87,87.87,87.79,87.81,28603.0,55.963,55.963,55.912,55.9248,28603.0
2016-12-05 12:00:00,87.81,87.82,87.73,87.77,22221.0,55.9248,55.9311,55.8738,55.8993,22221.0
2016-12-05 12:05:00,87.78,87.8,87.66,87.71,26859.0,55.9057,55.9184,55.8292,55.8611,26859.0
2016-12-05 12:10:00,87.72,87.81,87.68,87.8,24202.0,55.8674,55.9248,55.842,55.9184,24202.0
2016-12-05 12:15:00,87.78,87.8,87.72,87.76,27835.0,55.9057,55.9184,55.8674,55.8929,27835.0
2016-12-05 12:20:00,87.76,87.8,87.72,87.78,45603.0,55.8929,55.9184,55.8674,55.9057,45603.0
2016-12-05 12:25:00,87.78,87.89,87.78,87.86,156582.0,55.9057,55.9757,55.9057,55.9566,156582.0
2016-12-05 12:30:00,87.86,87.95,87.86,87.92,37249.0,55.9566,56.0139,55.9566,55.9948,37249.0
2016-12-05 12:35:00,87.91,87.99,87.88,87.91,66738.0,55.9884,56.0394,55.9693,55.9884,66738.0
2016-12-05 12:40:00,87.92,87.94,87.89,87.91,18432.0,55.9948,56.0076,55.9757,55.9884,18432.0
2016-12-05 12:45:00,87.9,87.96,87.84,87.96,35042.0,55.9821,56.0203,55.9439,56.0203,35042.0
2016-12-05 12:50:00,87.96,88.05,87.95,88.04,41665.0,56.0203,56.0776,56.0139,56.0712,41665.0
2016-12-05 12:55:00,88.03,88.06,88.01,88.05,35342.0,56.0649,56.084,56.0521,56.0776,35342.0
2016-12-05 13:00:00,88.05,88.06,87.94,87.94,45897.0,56.0776,56.084,56.0076,56.0076,45897.0
2016-12-05 13:05:00,87.94,87.98,87.92,87.97,31280.0,56.0076,56.033,55.9948,56.0267,31280.0
2016-12-05 13:10:00,87.98,87.98,87.9,87.94,25361.0,56.033,56.033,55.9821,56.0076,25361.0
2016-12-05 13:15:00,87.94,88.0,87.93,87.98,18594.0,56.0076,56.0458,56.0012,56.033,18594.0
2016-12-05 13:20:00,87.98,88.01,87.93,87.93,17361.0,56.033,56.0521,56.0012,56.0012,17361.0
2016-12-05 13:25:00,87.93,87.97,87.87,87.88,21537.0,56.0012,56.0267,55.963,55.9693,21537.0
2016-12-05 13:30:00,87.89,87.99,87.88,87.98,21469.0,55.9757,56.0394,55.9693,56.033,21469.0
2016-12-05 13:35:00,87.98,87.98,87.86,87.87,17469.0,56.033,56.033,55.9566,55.963,17469.0
2016-12-05 13:40:00,87.87,87.92,87.87,87.9,16109.0,55.963,55.9948,55.963,55.9821,16109.0
2016-12-05 13:45:00,87.9,87.97,87.88,87.96,28049.0,55.9821,56.0267,55.9693,56.0203,28049.0
2016-12-05 13:50:00,87.97,87.97,87.93,87.96,20487.0,56.0267,56.0267,56.0012,56.0203,20487.0
2016-12-05 13:55:00,87.96,87.98,87.88,87.89,16667.0,56.0203,56.033,55.9693,55.9757,16667.0
2016-12-05 14:00:00,87.9,87.92,87.87,87.88,22876.0,55.9821,55.9948,55.963,55.9693,22876.0
2016-12-05 14:05:00,87.89,87.95,87.88,87.91,59314.0,55.9757,56.0139,55.9693,55.9884,59314.0
2016-12-05 14:10:00,87.9,87.9,87.8,87.84,28346.0,55.9821,55.9821,55.9184,55.9439,28346.0
2016-12-05 14:15:00,87.84,87.89,87.76,87.81,47384.0,55.9439,55.9757,55.8929,55.9248,47384.0
2016-12-05 14:20:00,87.81,87.88,87.81,87.84,35384.0,55.9248,55.9693,55.9248,55.9439,35384.0
2016-12-05 14:25:00,87.84,87.84,87.76,87.77,31744.0,55.9439,55.9439,55.8929,55.8993,31744.0
2016-12-05 14:30:00,87.77,87.78,87.66,87.68,46117.0,55.8993,55.9057,55.8292,55.842,46117.0
2016-12-05 14:35:00,87.68,87.72,87.67,87.72,30851.0,55.842,55.8674,55.8356,55.8674,30851.0
2016-12-05 14:40:00,87.72,87.74,87.68,87.71,43142.0,55.8674,55.8802,55.842,55.8611,43142.0
2016-12-05 14:45:00,87.71,87.76,87.67,87.75,54540.0,55.8611,55.8929,55.8356,55.8865,54540.0
2016-12-05 14:50:00,87.75,87.83,87.75,87.83,36888.0,55.8865,55.9375,55.8865,55.9375,36888.0
2016-12-05 14:55:00,87.83,87.85,87.77,87.78,39067.0,55.9375,55.9502,55.8993,55.9057,39067.0
2016-12-05 15:00:00,87.78,87.81,87.76,87.76,25312.0,55.9057,55.9248,55.8929,55.8929,25312.0
2016-12-05 15:05:00,87.77,87.79,87.72,87.79,49303.0,55.8993,55.912,55.8674,55.912,49303.0
2016-12-05 15:10:00,87.79,87.83,87.73,87.75,24988.0,55.912,55.9375,55.8738,55.8865,24988.0
2016-12-05 15:15:00,87.76,87.77,87.68,87.68,41239.0,55.8929,55.8993,55.842,55.842,41239.0
2016-12-05 15:20:00,87.69,87.7,87.62,87.63,70375.0,55.8483,55.8547,55.8038,55.8101,70375.0
2016-12-05 15:25:00,87.62,87.66,87.6,87.62,46462.0,55.8038,55.8292,55.791,55.8038,46462.0
2016-12-05 15:30:00,87.62,87.66,87.61,87.66,67833.0,55.8038,55.8292,55.7974,55.8292,67833.0
2016-12-05 15:35:00,87.66,87.74,87.65,87.66,83521.0,55.8292,55.8802,55.8229,55.8292,83521.0
2016-12-05 15:40:00,87.66,87.67,87.62,87.65,88236.0,55.8292,55.8356,55.8038,55.8229,88236.0
2016-12-05 15:45:00,87.65,87.69,87.64,87.66,63242.0,55.8229,55.8483,55.8165,55.8292,63242.0
2016-12-05 15:50:00,87.67,87.68,87.57,87.58,204173.0,55.8356,55.842,55.7719,55.7783,204173.0
2016-12-05 15:55:00,87.58,87.77,87.57,87.76,442378.0,55.7783,55.8993,55.7719,55.8929,442378.0
2016-12-06 09:30:00,87.73,88.11,87.67,88.07,75999.0,55.8738,56.1158,55.8356,56.0903,75999.0
2016-12-06 09:35:00,88.07,88.09,87.79,87.96,35966.0,56.0903,56.1031,55.912,56.0203,35966.0
2016-12-06 09:40:00,87.99,88.09,87.94,88.06,84717.0,56.0394,56.1031,56.0076,56.084,84717.0
2016-12-06 09:45:00,88.05,88.19,88.04,88.17,33089.0,56.0776,56.1668,56.0712,56.154,33089.0
2016-12-06 09:50:00,88.15,88.16,88.09,88.13,25155.0,56.1413,56.1477,56.1031,56.1286,25155.0
2016-12-06 09:55:00,88.13,88.38,88.13,88.38,48650.0,56.1286,56.2878,56.1286,56.2878,48650.0
2016-12-06 10:00:00,88.35,88.43,88.31,88.36,54922.0,56.2687,56.3196,56.2432,56.275,54922.0
2016-12-06 10:05:00,88.37,88.38,88.28,88.29,24096.0,56.2814,56.2878,56.2241,56.2305,24096.0
2016-12-06 10:10:00,88.29,88.31,88.27,88.3,27601.0,56.2305,56.2432,56.2177,56.2368,27601.0
2016-12-06 10:15:00,88.3,88.45,88.3,88.41,26227.0,56.2368,56.3324,56.2368,56.3069,26227.0
2016-12-06 10:20:00,88.41,88.41,88.23,88.23,31215.0,56.3069,56.3069,56.1923,56.1923,31215.0
2016-12-06 10:25:00,88.23,88.36,88.21,88.33,24828.0,56.1923,56.275,56.1795,56.2559,24828.0
2016-12-06 10:30:00,88.33,88.47,88.32,88.4,26830.0,56.2559,56.3451,56.2496,56.3005,26830.0
2016-12-06 10:35:00,88.41,88.44,88.31,88.35,42747.0,56.3069,56.326,56.2432,56.2687,42747.0
2016-12-06 10:40:00,88.35,88.36,88.24,88.3,21119.0,56.2687,56.275,56.1986,56.2368,21119.0
2016-12-06 10:45:00,88.31,88.38,88.27,88.33,11835.0,56.2432,56.2878,56.2177,56.2559,11835.0
2016-12-06 10:50:00,88.32,88.32,88.26,88.27,18920.0,56.2496,56.2496,56.2114,56.2177,18920.0
2016-12-06 10:55:00,88.28,88.35,88.27,88.33,20076.0,56.2241,56.2687,56.2177,56.2559,20076.0
2016-12-06 11:00:00,88.33,88.35,88.3,88.33,17821.0,56.2559,56.2687,56.2368,56.2559,17821.0
2016-12-06 11:05:00,88.33,88.33,88.28,88.31,26012.0,56.2559,56.2559,56.2241,56.2432,26012.0
2016-12-06 11:10:00,88.31,88.34,88.29,88.32,35750.0,56.2432,56.2623,56.2305,56.2496,35750.0
2016-12-06 11:15:00,88.33,88.33,88.19,88.2,11880.0,56.2559,56.2559,56.1668,56.1731,11880.0
2016-12-06 11:20:00,88.2,88.21,88.15,88.18,22624.0,56.1731,56.1795,56.1413,56.1604,22624.0
2016-12-06 11:25:00,88.18,88.23,88.17,88.2,16294.0,56.1604,56.1923,56.154,56.1731,16294.0
2016-12-06 11:30:00,88.21,88.25,88.18,88.2,16183.0,56.1795,56.205,56.1604,56.1731,16183.0
2016-12-06 11:35:00,88.18,88.2,88.13,88.2,27912.0,56.1604,56.1731,56.1286,56.1731,27912.0
2016-12-06 11:40:00,88.2,88.2,88.11,88.14,13374.0,56.1731,56.1731,56.1158,56.1349,13374.0
2016-12-06 11:45:00,88.15,88.2,88.14,88.16,14318.0,56.1413,56.1731,56.1349,56.1477,14318.0
2016-12-06 11:50:00,88.15,88.26,88.14,88.25,14627.0,56.1413,56.2114,56.1349,56.205,14627.0
2016-12-06 11:55:00,88.26,88.29,88.23,88.27,7887.0,56.2114,56.2305,56.1923,56.2177,7887.0
2016-12-06 12:00:00,88.28,88.28,88.19,88.2,16919.0,56.2241,56.2241,56.1668,56.1731,16919.0
2016-12-06 12:05:00,88.19,88.2,88.11,88.11,21959.0,56.1668,56.1731,56.1158,56.1158,21959.0
2016-12-06 12:10:00,88.12,88.12,88.08,88.1,27822.0,56.1222,56.1222,56.0967,56.1095,27822.0
2016-12-06 12:15:00,88.1,88.14,88.08,88.11,19798.0,56.1095,56.1349,56.0967,56.1158,19798.0
2016-12-06 12:20:00,88.11,88.15,88.08,88.13,14263.0,56.1158,56.1413,56.0967,56.1286,14263.0
2016-12-06 12:25:00,88.13,88.22,88.13,88.18,14988.0,56.1286,56.1859,56.1286,56.1604,14988.0
2016-12-06 12:30:00,88.18,88.23,88.17,88.17,16777.0,56.1604,56.1923,56.154,56.154,16777.0
2016-12-06 12:35:00,88.17,88.23,88.13,88.21,62503.0,56.154,56.1923,56.1286,56.1795,62503.0
2016-12-06 12:40:00,88.21,88.22,88.14,88.17,16819.0,56.1795,56.1859,56.1349,56.154,16819.0
2016-12-06 12:45:00,88.16,88.21,88.14,88.19,31123.0,56.1477,56.1795,56.1349,56.1668,31123.0
2016-12-06 12:50:00,88.19,88.22,88.13,88.13,12305.0,56.1668,56.1859,56.1286,56.1286,12305.0
2016-12-06 12:55:00,88.13,88.21,88.12,88.18,15845.0,56.1286,56.1795,56.1222,56.1604,15845.0
2016-12-06 13:00:00,88.19,88.2,88.12,88.12,18085.0,56.1668,56.1731,56.1222,56.1222,18085.0
2016-12-06 13:05:00,88.13,88.17,88.12,88.15,15841.0,56.1286,56.154,56.1222,56.1413,15841.0
2016-12-06 13:10:00,88.15,88.24,88.14,88.23,17416.0,56.1413,56.1986,56.1349,56.1923,17416.0
2016-12-06 13:15:00,88.23,88.23,88.16,88.17,16358.0,56.1923,56.1923,56.1477,56.154,16358.0
2016-12-06 13:20:00,88.18,88.19,88.11,88.12,14183.0,56.1604,56.1668,56.1158,56.1222,14183.0
2016-12-06 13:25:00,88.11,88.12,88.06,88.09,31098.0,56.1158,56.1222,56.084,56.1031,31098.0
2016-12-06 13:30:00,88.09,88.11,88.04,88.05,19785.0,56.1031,56.1158,56.0712,56.0776,19785.0
2016-12-06 13:35:00,88.06,88.12,88.04,88.09,17093.0,56.084,56.1222,56.0712,56.1031,17093.0
2016-12-06 13:40:00,88.09,88.12,88.06,88.1,22744.0,56.1031,56.1222,56.084,56.1095,22744.0
2016-12-06 13:45:00,88.11,88.15,88.07,88.13,24329.0,56.1158,56.1413,56.0903,56.1286,24329.0
2016-12-06 13:50:00,88.13,88.18,88.11,88.17,20734.0,56.1286,56.1604,56.1158,56.154,20734.0
2016-12-06 13:55:00,88.17,88.22,88.16,88.19,19867.0,56.154,56.1859,56.1477,56.1668,19867.0
2016-12-06 14:00:00,88.19,88.19,88.12,88.17,18331.0,56.1668,56.1668,56.1222,56.154,18331.0
2016-12-06 14:05:00,88.18,88.19,88.13,88.17,26626.0,56.1604,56.1668,56.1286,56.154,26626.0
2016-12-06 14:10:00,88.17,88.2,88.13,88.14,26110.0,56.154,56.1731,56.1286,56.1349,26110.0
2016-12-06 14:15:00,88.14,88.16,88.07,88.07,38383.0,56.1349,56.1477,56.0903,56.0903,38383.0
2016-12-06 14:20:00,88.08,88.16,88.07,88.14,24797.0,56.0967,56.1477,56.0903,56.1349,24797.0
2016-12-06 14:25:00,88.12,88.16,88.1,88.14,29008.0,56.1222,56.1477,56.1095,56.1349,29008.0
2016-12-06 14:30:00,88.13,88.16,88.08,88.1,51092.0,56.1286,56.1477,56.0967,56.1095,51092.0
2016-12-06 14:35:00,88.09,88.11,88.02,88.04,30209.0,56.1031,56.1158,56.0585,56.0712,30209.0
2016-12-06 14:40:00,88.04,88.07,88.01,88.02,32861.0,56.0712,56.0903,56.0521,56.0585,32861.0
2016-12-06 14:45:00,88.02,88.03,87.98,87.98,30139.0,56.0585,56.0649,56.033,56.033,30139.0
2016-12-06 14:50:00,87.98,87.98,87.9,87.92,47108.0,56.033,56.033,55.9821,55.9948,47108.0
2016-12-06 14:55:00,87.92,87.96,87.88,87.88,47685.0,55.9948,56.0203,55.9693,55.9693,47685.0
2016-12-06 15:00:00,87.88,87.89,87.83,87.86,48593.0,55.9693,55.9757,55.9375,55.9566,48593.0
2016-12-06 15:05:00,87.86,87.91,87.85,87.89,37969.0,55.9566,55.9884,55.9502,55.9757,37969.0
2016-12-06 15:10:00,87.9,87.93,87.87,87.89,38303.0,55.9821,56.0012,55.963,55.9757,38303.0
2016-12-06 15:15:00,87.89,87.89,87.8,87.82,38086.0,55.9757,55.9757,55.9184,55.9311,38086.0
2016-12-06 15:20:00,87.82,87.84,87.79,87.79,40184.0,55.9311,55.9439,55.912,55.912,40184.0
2016-12-06 15:25:00,87.8,87.85,87.77,87.81,44341.0,55.9184,55.9502,55.8993,55.9248,44341.0
2016-12-06 15:30:00,87.81,87.85,87.77,87.85,40633.0,55.9248,55.9502,55.8993,55.9502,40633.0
2016-12-06 15:35:00,87.85,87.86,87.8,87.84,66520.0,55.9502,55.9566,55.9184,55.9439,66520.0
2016-12-06 15:40:00,87.84,87.92,87.83,87.91,54247.0,55.9439,55.9948,55.9375,55.9884,54247.0
2016-12-06 15:45:00,87.91,87.92,87.88,87.9,95969.0,55.9884,55.9948,55.9693,55.9821,95969.0
2016-12-06 15:50:00,87.9,88.05,87.9,88.04,103680.0,55.9821,56.0776,55.9821,56.0712,103680.0
2016-12-06 15:55:00,88.04,88.22,88.02,88.18,220830.0,56.0712,56.1859,56.0585,56.1604,220830.0
2016-12-07 09:30:00,88.31,88.4,88.12,88.24,113614.0,56.2432,56.3005,56.1222,56.1986,113614.0
2016-12-07 09:35:00,88.23,88.28,88.08,88.13,39870.0,56.1923,56.2241,56.0967,56.1286,39870.0
2016-12-07 09:40:00,88.14,88.29,88.13,88.14,76943.0,56.1349,56.2305,56.1286,56.1349,76943.0
2016-12-07 09:45:00,88.14,88.22,88.08,88.14,37825.0,56.1349,56.1859,56.0967,56.1349,37825.0
2016-12-07 09:50:00,88.13,88.21,88.11,88.12,36583.0,56.1286,56.1795,56.1158,56.1222,36583.0
2016-12-07 09:55:00,88.12,88.12,88.02,88.09,43783.0,56.1222,56.1222,56.0585,56.1031,43783.0
2016-12-07 10:00:00,88.09,88.09,87.9,87.98,53962.0,56.1031,56.1031,55.9821,56.033,53962.0
2016-12-07 10:05:00,87.98,88.0,87.9,87.9,32836.0,56.033,56.0458,55.9821,55.9821,32836.0
2016-12-07 10:10:00,87.91,87.99,87.9,87.99,56379.0,55.9884,56.0394,55.9821,56.0394,56379.0
2016-12-07 10:15:00,87.99,88.17,87.99,88.13,74036.0,56.0394,56.154,56.0394,56.1286,74036.0
2016-12-07 10:20:00,88.13,88.13,88.05,88.07,27551.0,56.1286,56.1286,56.0776,56.0903,27551.0
2016-12-07 10:25:00,88.08,88.1,88.03,88.07,28261.0,56.0967,56.1095,56.0649,56.0903,28261.0
2016-12-07 10:30:00,88.06,88.08,88.01,88.08,33706.0,56.084,56.0967,56.0521,56.0967,33706.0
2016-12-07 10:35:00,88.1,88.15,88.08,88.13,45254.0,56.1095,56.1413,56.0967,56.1286,45254.0
2016-12-07 10:40:00,88.13,88.19,88.06,88.19,43462.0,56.1286,56.1668,56.084,56.1668,43462.0
2016-12-07 10:45:00,88.2,88.36,88.17,88.35,70075.0,56.1731,56.275,56.154,56.2687,70075.0
2016-12-07 10:50:00,88.35,88.49,88.35,88.47,38989.0,56.2687,56.3578,56.2687,56.3451,38989.0
2016-12-07 10:55:00,88.45,88.62,88.42,88.62,43240.0,56.3324,56.4406,56.3133,56.4406,43240.0
2016-12-07 11:00:00,88.6,88.64,88.55,88.62,33088.0,56.4279,56.4534,56.3961,56.4406,33088.0
2016-12-07 11:05:00,88.61,88.7,88.58,88.7,25548.0,56.4343,56.4916,56.4152,56.4916,25548.0
2016-12-07 11:10:00,88.7,88.82,88.69,88.76,36015.0,56.4916,56.568,56.4852,56.5298,36015.0
2016-12-07 11:15:00,88.76,88.83,88.73,88.73,23498.0,56.5298,56.5744,56.5107,56.5107,23498.0
2016-12-07 11:20:00,88.74,88.79,88.71,88.72,35913.0,56.5171,56.5489,56.498,56.5043,35913.0
2016-12-07 11:25:00,88.72,88.79,88.69,88.69,23714.0,56.5043,56.5489,56.4852,56.4852,23714.0
2016-12-07 11:30:00,88.69,88.77,88.68,88.74,33452.0,56.4852,56.5362,56.4788,56.5171,33452.0
2016-12-07 11:35:00,88.73,88.82,88.73,88.8,35342.0,56.5107,56.568,56.5107,56.5553,35342.0
2016-12-07 11:40:00,88.8,88.84,88.79,88.82,25439.0,56.5553,56.5807,56.5489,56.568,25439.0
2016-12-07 11:45:00,88.81,88.9,88.81,88.86,24545.0,56.5616,56.619,56.5616,56.5935,24545.0
2016-12-07 11:50:00,88.86,88.9,88.84,88.88,19413.0,56.5935,56.619,56.5807,56.6062,19413.0
2016-12-07 11:55:00,88.89,88.98,88.89,88.93,23908.0,56.6126,56.6699,56.6126,56.6381,23908.0
2016-12-07 12:00:00,88.92,88.96,88.89,88.93,31485.0,56.6317,56.6572,56.6126,56.6381,31485.0
2016-12-07 12:05:00,88.92,88.97,88.9,88.97,20667.0,56.6317,56.6635,56.619,56.6635,20667.0
2016-12-07 12:10:00,88.98,89.06,88.97,89.06,33733.0,56.6699,56.7209,56.6635,56.7209,33733.0
2016-12-07 12:15:00,89.06,89.13,89.04,89.12,27197.0,56.7209,56.7654,56.7081,56.7591,27197.0
2016-12-07 12:20:00,89.13,89.23,89.11,89.22,30281.0,56.7654,56.8291,56.7527,56.8228,30281.0
2016-12-07 12:25:00,89.21,89.25,89.2,89.21,28673.0,56.8164,56.8419,56.81,56.8164,28673.0
2016-12-07 12:30:00,89.21,89.26,89.18,89.25,39215.0,56.8164,56.8482,56.7973,56.8419,39215.0
2016-12-07 12:35:00,89.24,89.3,89.24,89.26,29952.0,56.8355,56.8737,56.8355,56.8482,29952.0
2016-12-07 12:40:00,89.25,89.28,89.24,89.25,31283.0,56.8419,56.861,56.8355,56.8419,31283.0
2016-12-07 12:45:00,89.25,89.26,89.16,89.16,44495.0,56.8419,56.8482,56.7846,56.7846,44495.0
2016-12-07 12:50:00,89.16,89.17,89.12,89.15,21834.0,56.7846,56.7909,56.7591,56.7782,21834.0
2016-12-07 12:55:00,89.15,89.24,89.14,89.22,23662.0,56.7782,56.8355,56.7718,56.8228,23662.0
2016-12-07 13:00:00,89.23,89.24,89.16,89.16,26931.0,56.8291,56.8355,56.7846,56.7846,26931.0
2016-12-07 13:05:00,89.16,89.22,89.11,89.22,32686.0,56.7846,56.8228,56.7527,56.8228,32686.0
2016-12-07 13:10:00,89.22,89.27,89.22,89.24,15760.0,56.8228,56.8546,56.8228,56.8355,15760.0
2016-12-07 13:15:00,89.24,89.24,89.19,89.19,18273.0,56.8355,56.8355,56.8037,56.8037,18273.0
2016-12-07 13:20:00,89.2,89.43,89.18,89.41,49560.0,56.81,56.9565,56.7973,56.9438,49560.0
2016-12-07 13:25:00,89.42,89.42,89.37,89.39,23964.0,56.9501,56.9501,56.9183,56.931,23964.0
2016-12-07 13:30:00,89.39,89.47,89.39,89.43,30351.0,56.931,56.982,56.931,56.9565,30351.0
2016-12-07 13:35:00,89.43,89.47,89.39,89.42,24393.0,56.9565,56.982,56.931,56.9501,24393.0
2016-12-07 13:40:00,89.42,89.49,89.41,89.49,24741.0,56.9501,56.9947,56.9438,56.9947,24741.0
2016-12-07 13:45:00,89.49,89.57,89.48,89.56,30532.0,56.9947,57.0457,56.9884,57.0393,30532.0
2016-12-07 13:50:00,89.57,89.74,89.54,89.71,44999.0,57.0457,57.1539,57.0266,57.1348,44999.0
2016-12-07 13:55:00,89.71,89.81,89.67,89.8,56650.0,57.1348,57.1985,57.1094,57.1922,56650.0
2016-12-07 14:00:00,89.79,89.81,89.7,89.71,55096.0,57.1858,57.1985,57.1285,57.1348,55096.0
2016-12-07 14:05:00,89.7,89.73,89.66,89.7,40825.0,57.1285,57.1476,57.103,57.1285,40825.0
2016-12-07 14:10:00,89.69,89.77,89.69,89.74,38383.0,57.1221,57.1731,57.1221,57.1539,38383.0
2016-12-07 14:15:00,89.74,89.8,89.73,89.74,42039.0,57.1539,57.1922,57.1476,57.1539,42039.0
2016-12-07 14:20:00,89.73,89.75,89.63,89.67,29888.0,57.1476,57.1603,57.0839,57.1094,29888.0
2016-12-07 14:25:00,89.66,89.68,89.62,89.63,28795.0,57.103,57.1157,57.0775,57.0839,28795.0
2016-12-07 14:30:00,89.62,89.64,89.59,89.63,17367.0,57.0775,57.0903,57.0584,57.0839,17367.0
2016-12-07 14:35:00,89.63,89.66,89.57,89.57,37196.0,57.0839,57.103,57.0457,57.0457,37196.0
2016-12-07 14:40:00,89.58,89.58,88.61,89.53,196269.0,57.052,57.052,56.4343,57.0202,196269.0
2016-12-07 14:45:00,89.52,89.53,89.47,89.53,53145.0,57.0138,57.0202,56.982,57.0202,53145.0
2016-12-07 14:50:00,89.53,89.59,89.52,89.56,25929.0,57.0202,57.0584,57.0138,57.0393,25929.0
2016-12-07 14:55:00,89.56,89.63,89.55,89.62,21481.0,57.0393,57.0839,57.0329,57.0775,21481.0
2016-12-07 15:00:00,89.61,89.62,89.49,89.51,25610.0,57.0711,57.0775,56.9947,57.0075,25610.0
2016-12-07 15:05:00,89.51,89.65,89.51,89.61,37044.0,57.0075,57.0966,57.0075,57.0711,37044.0
2016-12-07 15:10:00,89.6,89.61,89.51,89.51,33923.0,57.0648,57.0711,57.0075,57.0075,33923.0
2016-12-07 15:15:00,89.51,89.52,89.43,89.46,39406.0,57.0075,57.0138,56.9565,56.9756,39406.0
2016-12-07 15:20:00,89.46,89.62,89.46,89.59,56204.0,56.9756,57.0775,56.9756,57.0584,56204.0
2016-12-07 15:25:00,89.58,89.75,89.55,89.72,54904.0,57.052,57.1603,57.0329,57.1412,54904.0
2016-12-07 15:30:00,89.72,89.83,89.68,89.82,55415.0,57.1412,57.2113,57.1157,57.2049,55415.0
2016-12-07 15:35:00,89.82,89.89,89.78,89.83,88148.0,57.2049,57.2495,57.1794,57.2113,88148.0
2016-12-07 15:40:00,89.83,89.85,89.78,89.79,97717.0,57.2113,57.224,57.1794,57.1858,97717.0
2016-12-07 15:45:00,89.79,89.81,89.68,89.7,82047.0,57.1858,57.1985,57.1157,57.1285,82047.0
2016-12-07 15:50:00,89.7,89.75,89.69,89.74,98823.0,57.1285,57.1603,57.1221,57.1539,98823.0
2016-12-07 15:55:00,89.74,89.87,89.73,89.84,329924.0,57.1539,57.2367,57.1476,57.2176,329924.0
2016-12-08 09:30:00,89.36,89.5,88.71,88.92,102527.0,56.9119,57.0011,56.498,56.6317,102527.0
2016-12-08 09:35:00,88.88,89.01,88.85,88.89,32677.0,56.6062,56.689,56.5871,56.6126,32677.0
2016-12-08 09:40:00,88.89,89.14,88.88,89.06,46145.0,56.6126,56.7718,56.6062,56.7209,46145.0
2016-12-08 09:45:00,89.06,89.33,89.05,89.29,34175.0,56.7209,56.8928,56.7145,56.8673,34175.0
2016-12-08 09:50:00,89.34,89.35,89.26,89.27,43262.0,56.8992,56.9056,56.8482,56.8546,43262.0
2016-12-08 09:55:00,89.27,89.32,89.21,89.26,35257.0,56.8546,56.8865,56.8164,56.8482,35257.0
2016-12-08 10:00:00,89.25,89.38,89.24,89.3,30749.0,56.8419,56.9247,56.8355,56.8737,30749.0
2016-12-08 10:05:00,89.3,89.35,89.15,89.35,28913.0,56.8737,56.9056,56.7782,56.9056,28913.0
2016-12-08 10:10:00,89.37,89.5,89.35,89.42,19700.0,56.9183,57.0011,56.9056,56.9501,19700.0
2016-12-08 10:15:00,89.42,89.6,89.39,89.57,19461.0,56.9501,57.0648,56.931,57.0457,19461.0
2016-12-08 10:20:00,89.57,89.7,89.57,89.66,24318.0,57.0457,57.1285,57.0457,57.103,24318.0
2016-12-08 10:25:00,89.65,89.69,89.58,89.65,25315.0,57.0966,57.1221,57.052,57.0966,25315.0
2016-12-08 10:30:00,89.64,89.69,89.62,89.67,25073.0,57.0903,57.1221,57.0775,57.1094,25073.0
2016-12-08 10:35:00,89.67,89.67,89.58,89.62,64650.0,57.1094,57.1094,57.052,57.0775,64650.0
2016-12-08 10:40:00,89.62,89.68,89.6,89.63,57798.0,57.0775,57.1157,57.0648,57.0839,57798.0
2016-12-08 10:45:00,89.63,89.68,89.59,89.63,35973.0,57.0839,57.1157,57.0584,57.0839,35973.0
2016-12-08 10:50:00,89.64,89.66,89.49,89.54,42807.0,57.0903,57.103,56.9947,57.0266,42807.0
2016-12-08 10:55:00,89.54,89.55,89.39,89.43,29038.0,57.0266,57.0329,56.931,56.9565,29038.0
2016-12-08 11:00:00,89.42,89.42,89.25,89.27,42620.0,56.9501,56.9501,56.8419,56.8546,42620.0
2016-12-08 11:05:00,89.27,89.29,89.16,89.18,38936.0,56.8546,56.8673,56.7846,56.7973,38936.0
2016-12-08 11:10:00,89.18,89.23,89.17,89.21,30484.0,56.7973,56.8291,56.7909,56.8164,30484.0
2016-12-08 11:15:00,89.2,89.25,89.18,89.24,30413.0,56.81,56.8419,56.7973,56.8355,30413.0
2016-12-08 11:20:00,89.25,89.51,89.24,89.47,26513.0,56.8419,57.0075,56.8355,56.982,26513.0
2016-12-08 11:25:00,89.45,89.55,89.39,89.42,22179.0,56.9692,57.0329,56.931,56.9501,22179.0
2016-12-08 11:30:00,89.43,89.5,89.41,89.42,14319.0,56.9565,57.0011,56.9438,56.9501,14319.0
2016-12-08 11:35:00,89.41,89.53,89.38,89.4,19500.0,56.9438,57.0202,56.9247,56.9374,19500.0
2016-12-08 11:40:00,89.41,89.44,89.38,89.42,15039.0,56.9438,56.9629,56.9247,56.9501,15039.0
2016-12-08 11:45:00,89.41,89.47,89.34,89.47,17114.0,56.9438,56.982,56.8992,56.982,17114.0
2016-12-08 11:50:00,89.46,89.47,89.43,89.46,11249.0,56.9756,56.982,56.9565,56.9756,11249.0
2016-12-08 11:55:00,89.46,89.51,89.4,89.41,27710.0,56.9756,57.0075,56.9374,56.9438,27710.0
2016-12-08 12:00:00,89.42,89.44,89.35,89.4,40445.0,56.9501,56.9629,56.9056,56.9374,40445.0
2016-12-08 12:05:00,89.4,89.48,89.39,89.48,13710.0,56.9374,56.9884,56.931,56.9884,13710.0
2016-12-08 12:10:00,89.48,89.57,89.46,89.53,17512.0,56.9884,57.0457,56.9756,57.0202,17512.0
2016-12-08 12:15:00,89.53,89.64,89.53,89.64,12231.0,57.0202,57.0903,57.0202,57.0903,12231.0
2016-12-08 12:20:00,89.64,89.74,89.55,89.72,32002.0,57.0903,57.1539,57.0329,57.1412,32002.0
2016-12-08 12:25:00,89.73,89.77,89.67,89.69,19129.0,57.1476,57.1731,57.1094,57.1221,19129.0
2016-12-08 12:30:00,89.68,89.72,89.67,89.72,22156.0,57.1157,57.1412,57.1094,57.1412,22156.0
2016-12-08 12:35:00,89.71,89.72,89.63,89.65,20298.0,57.1348,57.1412,57.0839,57.0966,20298.0
2016-12-08 12:40:00,89.65,89.7,89.63,89.66,16114.0,57.0966,57.1285,57.0839,57.103,16114.0
2016-12-08 12:45:00,89.66,89.7,89.63,89.68,20752.0,57.103,57.1285,57.0839,57.1157,20752.0
2016-12-08 12:50:00,89.68,89.74,89.66,89.71,27748.0,57.1157,57.1539,57.103,57.1348,27748.0
2016-12-08 12:55:00,89.71,89.73,89.68,89.69,25195.0,57.1348,57.1476,57.1157,57.1221,25195.0
2016-12-08 13:00:00,89.69,89.72,89.67,89.71,34285.0,57.1221,57.1412,57.1094,57.1348,34285.0
2016-12-08 13:05:00,89.71,89.73,89.68,89.72,13621.0,57.1348,57.1476,57.1157,57.1412,13621.0
2016-12-08 13:10:00,89.72,89.8,89.65,89.65,30961.0,57.1412,57.1922,57.0966,57.0966,30961.0
2016-12-08 13:15:00,89.65,89.66,89.55,89.57,19916.0,57.0966,57.103,57.0329,57.0457,19916.0
2016-12-08 13:20:00,89.57,89.57,89.52,89.54,11520.0,57.0457,57.0457,57.0138,57.0266,11520.0
2016-12-08 13:25:00,89.55,89.55,89.46,89.5,19946.0,57.0329,57.0329,56.9756,57.0011,19946.0
2016-12-08 13:30:00,89.51,89.6,89.51,89.59,13999.0,57.0075,57.0648,57.0075,57.0584,13999.0
2016-12-08 13:35:00,89.59,89.62,89.58,89.62,25118.0,57.0584,57.0775,57.052,57.0775,25118.0
2016-12-08 13:40:00,89.63,89.69,89.63,89.65,18020.0,57.0839,57.1221,57.0839,57.0966,18020.0
2016-12-08 13:45:00,89.65,89.72,89.64,89.7,16554.0,57.0966,57.1412,57.0903,57.1285,16554.0
2016-12-08 13:50:00,89.7,89.7,89.66,89.68,18858.0,57.1285,57.1285,57.103,57.1157,18858.0
2016-12-08 13:55:00,89.68,89.79,89.68,89.76,33611.0,57.1157,57.1858,57.1157,57.1667,33611.0
2016-12-08 14:00:00,89.77,89.77,89.69,89.71,33410.0,57.1731,57.1731,57.1221,57.1348,33410.0
2016-12-08 14:05:00,89.72,89.79,89.68,89.73,48799.0,57.1412,57.1858,57.1157,57.1476,48799.0
2016-12-08 14:10:00,89.73,89.74,89.69,89.7,22816.0,57.1476,57.1539,57.1221,57.1285,22816.0
2016-12-08 14:15:00,89.7,89.7,89.58,89.58,20448.0,57.1285,57.1285,57.052,57.052,20448.0
2016-12-08 14:20:00,89.58,89.63,89.57,89.59,24468.0,57.052,57.0839,57.0457,57.0584,24468.0
2016-12-08 14:25:00,89.6,89.6,89.53,89.55,21642.0,57.0648,57.0648,57.0202,57.0329,21642.0
2016-12-08 14:30:00,89.56,89.6,89.56,89.59,25298.0,57.0393,57.0648,57.0393,57.0584,25298.0
2016-12-08 14:35:00,89.6,89.6,89.46,89.49,30048.0,57.0648,57.0648,56.9756,56.9947,30048.0
2016-12-08 14:40:00,89.5,89.5,89.41,89.48,54223.0,57.0011,57.0011,56.9438,56.9884,54223.0
2016-12-08 14:45:00,89.48,89.49,89.44,89.45,30681.0,56.9884,56.9947,56.9629,56.9692,30681.0
2016-12-08 14:50:00,89.46,89.51,89.41,89.49,24661.0,56.9756,57.0075,56.9438,56.9947,24661.0
2016-12-08 14:55:00,89.5,89.6,89.5,89.53,31282.0,57.0011,57.0648,57.0011,57.0202,31282.0
2016-12-08 15:00:00,89.53,89.55,89.47,89.48,20075.0,57.0202,57.0329,56.982,56.9884,20075.0
2016-12-08 15:05:00,89.49,89.51,89.44,89.47,31378.0,56.9947,57.0075,56.9629,56.982,31378.0
2016-12-08 15:10:00,89.46,89.49,89.39,89.4,35501.0,56.9756,56.9947,56.931,56.9374,35501.0
2016-12-08 15:15:00,89.4,89.42,89.37,89.38,32750.0,56.9374,56.9501,56.9183,56.9247,32750.0
2016-12-08 15:20:00,89.37,89.39,89.31,89.33,34440.0,56.9183,56.931,56.8801,56.8928,34440.0
2016-12-08 15:25:00,89.33,89.34,89.24,89.3,105629.0,56.8928,56.8992,56.8355,56.8737,105629.0
2016-12-08 15:30:00,89.3,89.35,89.3,89.33,56899.0,56.8737,56.9056,56.8737,56.8928,56899.0
2016-12-08 15:35:00,89.32,89.33,89.28,89.28,41277.0,56.8865,56.8928,56.861,56.861,41277.0
2016-12-08 15:40:00,89.28,89.37,89.25,89.33,57324.0,56.861,56.9183,56.8419,56.8928,57324.0
2016-12-08 15:45:00,89.32,89.39,89.24,89.26,96511.0,56.8865,56.931,56.8355,56.8482,96511.0
2016-12-08 15:50:00,89.27,89.33,89.26,89.31,147406.0,56.8546,56.8928,56.8482,56.8801,147406.0
2016-12-08 15:55:00,89.31,89.4,89.29,89.39,300675.0,56.8801,56.9374,56.8673,56.931,300675.0
2016-12-09 09:30:00,89.52,89.68,89.4,89.58,85941.0,57.0138,57.1157,56.9374,57.052,85941.0
2016-12-09 09:35:00,89.59,89.77,89.43,89.74,42988.0,57.0584,57.1731,56.9565,57.1539,42988.0
2016-12-09 09:40:00,89.74,89.92,89.55,89.88,99467.0,57.1539,57.2686,57.0329,57.2431,99467.0
2016-12-09 09:45:00,89.87,90.05,89.85,89.89,73045.0,57.2367,57.3514,57.224,57.2495,73045.0
2016-12-09 09:50:00,89.89,89.94,89.68,89.7,40918.0,57.2495,57.2813,57.1157,57.1285,40918.0
2016-12-09 09:55:00,89.69,89.8,89.65,89.75,32820.0,57.1221,57.1922,57.0966,57.1603,32820.0
2016-12-09 10:00:00,89.76,89.87,89.73,89.82,28659.0,57.1667,57.2367,57.1476,57.2049,28659.0
2016-12-09 10:05:00,89.8,89.84,89.74,89.75,51294.0,57.1922,57.2176,57.1539,57.1603,51294.0
2016-12-09 10:10:00,89.75,89.82,89.7,89.77,28507.0,57.1603,57.2049,57.1285,57.1731,28507.0
2016-12-09 10:15:00,89.76,89.76,89.67,89.72,15238.0,57.1667,57.1667,57.1094,57.1412,15238.0
2016-12-09 10:20:00,89.75,89.76,89.66,89.74,47285.0,57.1603,57.1667,57.103,57.1539,47285.0
2016-12-09 10:25:00,89.75,89.79,89.67,89.74,51181.0,57.1603,57.1858,57.1094,57.1539,51181.0
2016-12-09 10:30:00,89.74,89.75,89.68,89.7,30795.0,57.1539,57.1603,57.1157,57.1285,30795.0
2016-12-09 10:35:00,89.7,89.82,89.7,89.81,56068.0,57.1285,57.2049,57.1285,57.1985,56068.0
2016-12-09 10:40:00,89.83,89.84,89.73,89.73,32238.0,57.2113,57.2176,57.1476,57.1476,32238.0
2016-12-09 10:45:00,89.73,89.78,89.7,89.71,19529.0,57.1476,57.1794,57.1285,57.1348,19529.0
2016-12-09 10:50:00,89.72,89.82,89.7,89.79,24523.0,57.1412,57.2049,57.1285,57.1858,24523.0
2016-12-09 10:55:00,89.8,89.88,89.79,89.83,46690.0,57.1922,57.2431,57.1858,57.2113,46690.0
2016-12-09 11:00:00,89.83,89.84,89.76,89.8,32932.0,57.2113,57.2176,57.1667,57.1922,32932.0
2016-12-09 11:05:00,89.79,89.79,89.71,89.74,26532.0,57.1858,57.1858,57.1348,57.1539,26532.0
2016-12-09 11:10:00,89.74,89.83,89.73,89.81,39632.0,57.1539,57.2113,57.1476,57.1985,39632.0
2016-12-09 11:15:00,89.82,89.83,89.73,89.76,33378.0,57.2049,57.2113,57.1476,57.1667,33378.0
2016-12-09 11:20:00,89.77,89.81,89.72,89.78,36852.0,57.1731,57.1985,57.1412,57.1794,36852.0
2016-12-09 11:25:00,89.78,89.83,89.75,89.81,47217.0,57.1794,57.2113,57.1603,57.1985,47217.0
2016-12-09 11:30:00,89.81,89.83,89.71,89.77,48423.0,57.1985,57.2113,57.1348,57.1731,48423.0
2016-12-09 11:35:00,89.77,89.85,89.75,89.84,27310.0,57.1731,57.224,57.1603,57.2176,27310.0
2016-12-09 11:40:00,89.84,89.87,89.82,89.87,24922.0,57.2176,57.2367,57.2049,57.2367,24922.0
2016-12-09 11:45:00,89.88,89.89,89.81,89.82,38482.0,57.2431,57.2495,57.1985,57.2049,38482.0
2016-12-09 11:50:00,89.81,89.84,89.73,89.74,36263.0,57.1985,57.2176,57.1476,57.1539,36263.0
2016-12-09 11:55:00,89.74,89.75,89.69,89.73,31198.0,57.1539,57.1603,57.1221,57.1476,31198.0
2016-12-09 12:00:00,89.73,89.73,89.71,89.73,17625.0,57.1476,57.1476,57.1348,57.1476,17625.0
2016-12-09 12:05:00,89.73,89.85,89.73,89.84,44280.0,57.1476,57.224,57.1476,57.2176,44280.0
2016-12-09 12:10:00,89.84,89.91,89.84,89.87,55034.0,57.2176,57.2622,57.2176,57.2367,55034.0
2016-12-09 12:15:00,89.86,89.93,89.83,89.93,25121.0,57.2304,57.275,57.2113,57.275,25121.0
2016-12-09 12:20:00,89.94,90.03,89.92,90.01,35799.0,57.2813,57.3386,57.2686,57.3259,35799.0
2016-12-09 12:25:00,90.0,90.04,89.99,90.01,39992.0,57.3195,57.345,57.3132,57.3259,39992.0
2016-12-09 12:30:00,90.01,90.07,90.0,90.05,68772.0,57.3259,57.3641,57.3195,57.3514,68772.0
2016-12-09 12:35:00,90.05,90.06,90.0,90.02,32518.0,57.3514,57.3577,57.3195,57.3323,32518.0
2016-12-09 12:40:00,90.02,90.06,89.95,89.95,25477.0,57.3323,57.3577,57.2877,57.2877,25477.0
2016-12-09 12:45:00,89.95,89.96,89.9,89.91,26448.0,57.2877,57.2941,57.2558,57.2622,26448.0
2016-12-09 12:50:00,89.91,89.96,89.89,89.92,21127.0,57.2622,57.2941,57.2495,57.2686,21127.0
2016-12-09 12:55:00,89.92,90.02,89.91,90.02,19923.0,57.2686,57.3323,57.2622,57.3323,19923.0
2016-12-09 13:00:00,90.02,90.08,90.02,90.05,22166.0,57.3323,57.3705,57.3323,57.3514,22166.0
2016-12-09 13:05:00,90.04,90.07,89.96,89.99,30414.0,57.345,57.3641,57.2941,57.3132,30414.0
2016-12-09 13:10:00,89.98,90.05,89.98,90.05,19123.0,57.3068,57.3514,57.3068,57.3514,19123.0
2016-12-09 13:15:00,90.04,90.04,90.0,90.01,19710.0,57.345,57.345,57.3195,57.3259,19710.0
2016-12-09 13:20:00,90.01,90.04,89.97,90.03,27052.0,57.3259,57.345,57.3004,57.3386,27052.0
2016-12-09 13:25:00,90.02,90.03,89.98,90.03,22496.0,57.3323,57.3386,57.3068,57.3386,22496.0
2016-12-09 13:30:00,90.04,90.06,90.03,90.06,30603.0,57.345,57.3577,57.3386,57.3577,30603.0
2016-12-09 13:35:00,90.06,90.08,90.03,90.05,38403.0,57.3577,57.3705,57.3386,57.3514,38403.0
2016-12-09 13:40:00,90.04,90.09,90.04,90.08,17039.0,57.345,57.3769,57.345,57.3705,17039.0
2016-12-09 13:45:00,90.08,90.13,90.07,90.09,32806.0,57.3705,57.4023,57.3641,57.3769,32806.0
2016-12-09 13:50:00,90.09,90.12,90.08,90.11,20726.0,57.3769,57.396,57.3705,57.3896,20726.0
2016-12-09 13:55:00,90.1,90.21,90.1,90.19,68138.0,57.3832,57.4533,57.3832,57.4405,68138.0
2016-12-09 14:00:00,90.2,90.22,90.14,90.17,24386.0,57.4469,57.4596,57.4087,57.4278,24386.0
2016-12-09 14:05:00,90.18,90.25,90.17,90.21,45782.0,57.4342,57.4788,57.4278,57.4533,45782.0
2016-12-09 14:10:00,90.21,90.29,90.21,90.24,37278.0,57.4533,57.5042,57.4533,57.4724,37278.0
2016-12-09 14:15:00,90.23,90.26,90.21,90.23,45951.0,57.466,57.4851,57.4533,57.466,45951.0
2016-12-09 14:20:00,90.24,90.24,90.19,90.23,46977.0,57.4724,57.4724,57.4405,57.466,46977.0
2016-12-09 14:25:00,90.22,90.23,90.18,90.19,50691.0,57.4596,57.466,57.4342,57.4405,50691.0
2016-12-09 14:30:00,90.19,90.28,90.17,90.26,21030.0,57.4405,57.4979,57.4278,57.4851,21030.0
2016-12-09 14:35:00,90.25,90.27,90.22,90.23,24367.0,57.4788,57.4915,57.4596,57.466,24367.0
2016-12-09 14:40:00,90.23,90.28,90.22,90.28,22191.0,57.466,57.4979,57.4596,57.4979,22191.0
2016-12-09 14:45:00,90.27,90.31,90.25,90.31,26292.0,57.4915,57.517,57.4788,57.517,26292.0
2016-12-09 14:50:00,90.3,90.31,90.23,90.26,37084.0,57.5106,57.517,57.466,57.4851,37084.0
2016-12-09 14:55:00,90.24,90.31,90.2,90.3,61667.0,57.4724,57.517,57.4469,57.5106,61667.0
2016-12-09 15:00:00,90.3,90.35,90.29,90.34,46296.0,57.5106,57.5424,57.5042,57.5361,46296.0
2016-12-09 15:05:00,90.33,90.4,90.33,90.39,54705.0,57.5297,57.5743,57.5297,57.5679,54705.0
2016-12-09 15:10:00,90.39,90.45,90.38,90.45,32425.0,57.5679,57.6061,57.5616,57.6061,32425.0
2016-12-09 15:15:00,90.46,90.53,90.46,90.49,55185.0,57.6125,57.6571,57.6125,57.6316,55185.0
2016-12-09 15:20:00,90.49,90.52,90.42,90.42,46293.0,57.6316,57.6507,57.587,57.587,46293.0
2016-12-09 15:25:00,90.42,90.45,90.4,90.44,35613.0,57.587,57.6061,57.5743,57.5998,35613.0
2016-12-09 15:30:00,90.44,90.48,90.41,90.41,67354.0,57.5998,57.6252,57.5807,57.5807,67354.0
2016-12-09 15:35:00,90.41,90.44,90.34,90.36,51152.0,57.5807,57.5998,57.5361,57.5488,51152.0
2016-12-09 15:40:00,90.36,90.37,90.21,90.23,77315.0,57.5488,57.5552,57.4533,57.466,77315.0
2016-12-09 15:45:00,90.23,90.26,90.21,90.21,90041.0,57.466,57.4851,57.4533,57.4533,90041.0
2016-12-09 15:50:00,90.21,90.3,90.21,90.24,90117.0,57.4533,57.5106,57.4533,57.4724,90117.0
2016-12-09 15:55:00,90.25,90.26,90.2,90.25,210082.0,57.4788,57.4851,57.4469,57.4788,210082.0
2016-12-12 09:30:00,90.2,90.83,90.2,90.8,132722.0,57.4469,57.8481,57.4469,57.829,132722.0
2016-12-12 09:35:00,90.82,90.84,90.54,90.6,53348.0,57.8418,57.8545,57.6635,57.7017,53348.0
2016-12-12 09:40:00,90.6,90.64,90.48,90.6,26548.0,57.7017,57.7271,57.6252,57.7017,26548.0
2016-12-12 09:45:00,90.6,90.76,90.6,90.73,57543.0,57.7017,57.8036,57.7017,57.7845,57543.0
2016-12-12 09:50:00,90.74,90.85,90.73,90.77,32261.0,57.7908,57.8609,57.7845,57.8099,32261.0
2016-12-12 09:55:00,90.76,90.94,90.67,90.94,44742.0,57.8036,57.9182,57.7462,57.9182,44742.0
2016-12-12 10:00:00,90.91,90.93,90.79,90.89,30803.0,57.8991,57.9118,57.8227,57.8864,30803.0
2016-12-12 10:05:00,90.92,90.93,90.86,90.9,30272.0,57.9055,57.9118,57.8673,57.8927,30272.0
2016-12-12 10:10:00,90.91,90.91,90.77,90.77,39952.0,57.8991,57.8991,57.8099,57.8099,39952.0
2016-12-12 10:15:00,90.78,90.89,90.76,90.81,23522.0,57.8163,57.8864,57.8036,57.8354,23522.0
2016-12-12 10:20:00,90.81,90.86,90.72,90.86,24606.0,57.8354,57.8673,57.7781,57.8673,24606.0
2016-12-12 10:25:00,90.85,90.98,90.83,90.98,37473.0,57.8609,57.9437,57.8481,57.9437,37473.0
2016-12-12 10:30:00,90.98,91.05,90.97,91.01,23998.0,57.9437,57.9883,57.9373,57.9628,23998.0
2016-12-12 10:35:00,91.01,91.05,90.87,90.87,30356.0,57.9628,57.9883,57.8736,57.8736,30356.0
2016-12-12 10:40:00,90.86,90.9,90.73,90.74,35962.0,57.8673,57.8927,57.7845,57.7908,35962.0
2016-12-12 10:45:00,90.73,90.75,90.59,90.59,42302.0,57.7845,57.7972,57.6953,57.6953,42302.0
2016-12-12 10:50:00,90.59,90.66,90.58,90.6,39121.0,57.6953,57.7399,57.6889,57.7017,39121.0
2016-12-12 10:55:00,90.61,90.64,90.48,90.52,55206.0,57.708,57.7271,57.6252,57.6507,55206.0
2016-12-12 11:00:00,90.52,90.53,90.45,90.47,23142.0,57.6507,57.6571,57.6061,57.6189,23142.0
2016-12-12 11:05:00,90.47,90.5,90.42,90.5,28129.0,57.6189,57.638,57.587,57.638,28129.0
2016-12-12 11:10:00,90.5,90.51,90.44,90.49,28812.0,57.638,57.6443,57.5998,57.6316,28812.0
2016-12-12 11:15:00,90.48,90.55,90.45,90.54,24721.0,57.6252,57.6698,57.6061,57.6635,24721.0
2016-12-12 11:20:00,90.54,90.59,90.49,90.59,33107.0,57.6635,57.6953,57.6316,57.6953,33107.0
2016-12-12 11:25:00,90.59,90.79,90.58,90.77,18436.0,57.6953,57.8227,57.6889,57.8099,18436.0
2016-12-12 11:30:00,90.76,90.87,90.73,90.87,18912.0,57.8036,57.8736,57.7845,57.8736,18912.0
2016-12-12 11:35:00,90.88,90.89,90.78,90.78,21555.0,57.88,57.8864,57.8163,57.8163,21555.0
2016-12-12 11:40:00,90.78,90.78,90.64,90.7,20741.0,57.8163,57.8163,57.7271,57.7654,20741.0
2016-12-12 11:45:00,90.7,90.79,90.69,90.78,15325.0,57.7654,57.8227,57.759,57.8163,15325.0
2016-12-12 11:50:00,90.78,90.78,90.63,90.7,36873.0,57.8163,57.8163,57.7208,57.7654,36873.0
2016-12-12 11:55:00,90.7,90.84,90.7,90.77,21854.0,57.7654,57.8545,57.7654,57.8099,21854.0
2016-12-12 12:00:00,90.78,90.78,90.65,90.7,17755.0,57.8163,57.8163,57.7335,57.7654,17755.0
2016-12-12 12:05:00,90.71,90.8,90.71,90.77,20834.0,57.7717,57.829,57.7717,57.8099,20834.0
2016-12-12 12:10:00,90.77,90.81,90.66,90.67,28319.0,57.8099,57.8354,57.7399,57.7462,28319.0
2016-12-12 12:15:00,90.68,90.78,90.68,90.71,14999.0,57.7526,57.8163,57.7526,57.7717,14999.0
2016-12-12 12:20:00,90.7,90.75,90.68,90.7,21760.0,57.7654,57.7972,57.7526,57.7654,21760.0
2016-12-12 12:25:00,90.69,90.75,90.68,90.75,23572.0,57.759,57.7972,57.7526,57.7972,23572.0
2016-12-12 12:30:00,90.75,90.81,90.75,90.8,18490.0,57.7972,57.8354,57.7972,57.829,18490.0
2016-12-12 12:35:00,90.79,90.81,90.69,90.81,32530.0,57.8227,57.8354,57.759,57.8354,32530.0
2016-12-12 12:40:00,90.81,90.84,90.78,90.82,23530.0,57.8354,57.8545,57.8163,57.8418,23530.0
2016-12-12 12:45:00,90.81,90.89,90.77,90.89,22923.0,57.8354,57.8864,57.8099,57.8864,22923.0
2016-12-12 12:50:00,90.9,90.91,90.83,90.88,27197.0,57.8927,57.8991,57.8481,57.88,27197.0
2016-12-12 12:55:00,90.89,90.98,90.89,90.93,18537.0,57.8864,57.9437,57.8864,57.9118,18537.0
2016-12-12 13:00:00,90.93,90.96,90.84,90.88,28591.0,57.9118,57.9309,57.8545,57.88,28591.0
2016-12-12 13:05:00,90.89,90.92,90.83,90.86,25402.0,57.8864,57.9055,57.8481,57.8673,25402.0
2016-12-12 13:10:00,90.86,90.88,90.82,90.84,19022.0,57.8673,57.88,57.8418,57.8545,19022.0
2016-12-12 13:15:00,90.85,90.93,90.84,90.93,22453.0,57.8609,57.9118,57.8545,57.9118,22453.0
2016-12-12 13:20:00,90.93,90.95,90.87,90.88,24727.0,57.9118,57.9246,57.8736,57.88,24727.0
2016-12-12 13:25:00,90.87,90.92,90.83,90.84,21651.0,57.8736,57.9055,57.8481,57.8545,21651.0
2016-12-12 13:30:00,90.85,90.87,90.79,90.81,20242.0,57.8609,57.8736,57.8227,57.8354,20242.0
2016-12-12 13:35:00,90.8,90.84,90.77,90.83,17180.0,57.829,57.8545,57.8099,57.8481,17180.0
2016-12-12 13:40:00,90.83,90.84,90.76,90.79,24852.0,57.8481,57.8545,57.8036,57.8227,24852.0
2016-12-12 13:45:00,90.78,90.82,90.76,90.78,16634.0,57.8163,57.8418,57.8036,57.8163,16634.0
2016-12-12 13:50:00,90.78,90.82,90.75,90.76,17009.0,57.8163,57.8418,57.7972,57.8036,17009.0
2016-12-12 13:55:00,90.76,90.77,90.71,90.72,25149.0,57.8036,57.8099,57.7717,57.7781,25149.0
2016-12-12 14:00:00,90.72,90.74,90.69,90.71,22467.0,57.7781,57.7908,57.759,57.7717,22467.0
2016-12-12 14:05:00,90.71,90.71,90.63,90.66,25231.0,57.7717,57.7717,57.7208,57.7399,25231.0
2016-12-12 14:10:00,90.64,90.73,90.64,90.69,25456.0,57.7271,57.7845,57.7271,57.759,25456.0
2016-12-12 14:15:00,90.68,90.71,90.63,90.69,23189.0,57.7526,57.7717,57.7208,57.759,23189.0
2016-12-12 14:20:00,90.68,90.71,90.63,90.66,26102.0,57.7526,57.7717,57.7208,57.7399,26102.0
2016-12-12 14:25:00,90.66,90.68,90.59,90.59,18893.0,57.7399,57.7526,57.6953,57.6953,18893.0
2016-12-12 14:30:00,90.59,90.6,90.5,90.51,25943.0,57.6953,57.7017,57.638,57.6443,25943.0
2016-12-12 14:35:00,90.52,90.55,90.52,90.55,15642.0,57.6507,57.6698,57.6507,57.6698,15642.0
2016-12-12 14:40:00,90.55,90.59,90.54,90.57,23311.0,57.6698,57.6953,57.6635,57.6826,23311.0
2016-12-12 14:45:00,90.58,90.59,90.54,90.55,24202.0,57.6889,57.6953,57.6635,57.6698,24202.0
2016-12-12 14:50:00,90.55,90.61,90.54,90.6,23048.0,57.6698,57.708,57.6635,57.7017,23048.0
2016-12-12 14:55:00,90.6,90.66,90.6,90.64,26138.0,57.7017,57.7399,57.7017,57.7271,26138.0
2016-12-12 15:00:00,90.64,90.65,90.62,90.63,26654.0,57.7271,57.7335,57.7144,57.7208,26654.0
2016-12-12 15:05:00,90.63,90.67,90.62,90.67,62373.0,57.7208,57.7462,57.7144,57.7462,62373.0
2016-12-12 15:10:00,90.68,90.71,90.62,90.71,60410.0,57.7526,57.7717,57.7144,57.7717,60410.0
2016-12-12 15:15:00,90.71,90.74,90.64,90.7,40042.0,57.7717,57.7908,57.7271,57.7654,40042.0
2016-12-12 15:20:00,90.7,90.71,90.65,90.7,32694.0,57.7654,57.7717,57.7335,57.7654,32694.0
2016-12-12 15:25:00,90.7,90.75,90.7,90.71,24833.0,57.7654,57.7972,57.7654,57.7717,24833.0
2016-12-12 15:30:00,90.7,90.71,90.66,90.66,51789.0,57.7654,57.7717,57.7399,57.7399,51789.0
2016-12-12 15:35:00,90.66,90.69,90.6,90.68,62731.0,57.7399,57.759,57.7017,57.7526,62731.0
2016-12-12 15:40:00,90.67,90.77,90.67,90.77,34193.0,57.7462,57.8099,57.7462,57.8099,34193.0
2016-12-12 15:45:00,90.77,90.91,90.76,90.91,57574.0,57.8099,57.8991,57.8036,57.8991,57574.0
2016-12-12 15:50:00,90.9,90.96,90.85,90.95,96884.0,57.8927,57.9309,57.8609,57.9246,96884.0
2016-12-12 15:55:00,90.95,90.97,90.8,90.86,182253.0,57.9246,57.9373,57.829,57.8673,182253.0
2016-12-13 09:30:00,91.11,91.21,91.01,91.15,99394.0,58.0265,58.0902,57.9628,58.052,99394.0
2016-12-13 09:35:00,91.13,91.31,91.13,91.2,92550.0,58.0392,58.1539,58.0392,58.0838,92550.0
2016-12-13 09:40:00,91.19,91.45,91.19,91.39,62115.0,58.0774,58.243,58.0774,58.2048,62115.0
2016-12-13 09:45:00,91.39,91.57,91.37,91.55,42896.0,58.2048,58.3194,58.1921,58.3067,42896.0
2016-12-13 09:50:00,91.53,91.73,91.51,91.68,35104.0,58.294,58.4213,58.2812,58.3895,35104.0
2016-12-13 09:55:00,91.67,91.69,91.54,91.68,38858.0,58.3831,58.3959,58.3003,58.3895,38858.0
2016-12-13 10:00:00,91.67,91.72,91.61,91.72,48248.0,58.3831,58.415,58.3449,58.415,48248.0
2016-12-13 10:05:00,91.71,91.72,91.56,91.64,48558.0,58.4086,58.415,58.3131,58.364,48558.0
2016-12-13 10:10:00,91.64,91.7,91.6,91.64,41073.0,58.364,58.4022,58.3385,58.364,41073.0
2016-12-13 10:15:00,91.63,91.72,91.62,91.68,70968.0,58.3577,58.415,58.3513,58.3895,70968.0
2016-12-13 10:20:00,91.68,91.77,91.63,91.77,62058.0,58.3895,58.4468,58.3577,58.4468,62058.0
2016-12-13 10:25:00,91.75,91.75,91.67,91.74,69136.0,58.4341,58.4341,58.3831,58.4277,69136.0
2016-12-13 10:30:00,91.73,91.84,91.73,91.82,34387.0,58.4213,58.4914,58.4213,58.4787,34387.0
2016-12-13 10:35:00,91.82,91.84,91.75,91.78,30907.0,58.4787,58.4914,58.4341,58.4532,30907.0
2016-12-13 10:40:00,91.8,91.83,91.75,91.8,19705.0,58.4659,58.485,58.4341,58.4659,19705.0
2016-12-13 10:45:00,91.8,92.0,91.8,92.0,44263.0,58.4659,58.5933,58.4659,58.5933,44263.0
2016-12-13 10:50:00,91.99,92.09,91.94,92.05,71365.0,58.5869,58.6506,58.5551,58.6251,71365.0
2016-12-13 10:55:00,92.05,92.06,91.93,91.93,57209.0,58.6251,58.6315,58.5487,58.5487,57209.0
2016-12-13 11:00:00,91.94,92.0,91.83,91.85,37383.0,58.5551,58.5933,58.485,58.4978,37383.0
2016-12-13 11:05:00,91.85,91.86,91.76,91.84,25204.0,58.4978,58.5041,58.4404,58.4914,25204.0
2016-12-13 11:10:00,91.84,91.85,91.7,91.73,33172.0,58.4914,58.4978,58.4022,58.4213,33172.0
2016-12-13 11:15:00,91.73,91.74,91.67,91.69,33337.0,58.4213,58.4277,58.3831,58.3959,33337.0
2016-12-13 11:20:00,91.7,91.82,91.69,91.8,38130.0,58.4022,58.4787,58.3959,58.4659,38130.0
2016-12-13 11:25:00,91.81,91.92,91.79,91.92,23437.0,58.4723,58.5424,58.4596,58.5424,23437.0
2016-12-13 11:30:00,91.92,91.97,91.9,91.96,30203.0,58.5424,58.5742,58.5296,58.5678,30203.0
2016-12-13 11:35:00,91.96,91.97,91.89,91.91,29254.0,58.5678,58.5742,58.5232,58.536,29254.0
2016-12-13 11:40:00,91.92,91.96,91.85,91.95,34727.0,58.5424,58.5678,58.4978,58.5615,34727.0
2016-12-13 11:45:00,91.94,91.94,91.81,91.85,25141.0,58.5551,58.5551,58.4723,58.4978,25141.0
2016-12-13 11:50:00,91.84,91.88,91.81,91.85,18504.0,58.4914,58.5169,58.4723,58.4978,18504.0
2016-12-13 11:55:00,91.86,91.99,91.83,91.98,27934.0,58.5041,58.5869,58.485,58.5806,27934.0
2016-12-13 12:00:00,92.0,92.0,91.83,91.84,24432.0,58.5933,58.5933,58.485,58.4914,24432.0
2016-12-13 12:05:00,91.84,91.95,91.84,91.94,21262.0,58.4914,58.5615,58.4914,58.5551,21262.0
2016-12-13 12:10:00,91.95,91.97,91.87,91.95,31929.0,58.5615,58.5742,58.5105,58.5615,31929.0
2016-12-13 12:15:00,91.95,92.02,91.94,91.96,45462.0,58.5615,58.606,58.5551,58.5678,45462.0
2016-12-13 12:20:00,91.96,92.02,91.89,91.9,39666.0,58.5678,58.606,58.5232,58.5296,39666.0
2016-12-13 12:25:00,91.91,92.01,91.9,91.98,38330.0,58.536,58.5997,58.5296,58.5806,38330.0
2016-12-13 12:30:00,91.98,91.99,91.92,91.92,16112.0,58.5806,58.5869,58.5424,58.5424,16112.0
2016-12-13 12:35:00,91.91,91.95,91.9,91.94,28411.0,58.536,58.5615,58.5296,58.5551,28411.0
2016-12-13 12:40:00,91.94,91.95,91.84,91.84,19077.0,58.5551,58.5615,58.4914,58.4914,19077.0
2016-12-13 12:45:00,91.84,91.84,91.76,91.79,36210.0,58.4914,58.4914,58.4404,58.4596,36210.0
2016-12-13 12:50:00,91.79,91.81,91.74,91.8,24066.0,58.4596,58.4723,58.4277,58.4659,24066.0
2016-12-13 12:55:00,91.8,91.83,91.76,91.79,25576.0,58.4659,58.485,58.4404,58.4596,25576.0
2016-12-13 13:00:00,91.8,91.84,91.79,91.81,35177.0,58.4659,58.4914,58.4596,58.4723,35177.0
2016-12-13 13:05:00,91.81,91.82,91.74,91.74,34301.0,58.4723,58.4787,58.4277,58.4277,34301.0
2016-12-13 13:10:00,91.75,91.77,91.71,91.75,41893.0,58.4341,58.4468,58.4086,58.4341,41893.0
2016-12-13 13:15:00,91.75,91.86,91.72,91.83,31947.0,58.4341,58.5041,58.415,58.485,31947.0
2016-12-13 13:20:00,91.84,91.91,91.84,91.86,24585.0,58.4914,58.536,58.4914,58.5041,24585.0
2016-12-13 13:25:00,91.87,91.89,91.79,91.86,37642.0,58.5105,58.5232,58.4596,58.5041,37642.0
2016-12-13 13:30:00,91.86,91.92,91.85,91.9,26974.0,58.5041,58.5424,58.4978,58.5296,26974.0
2016-12-13 13:35:00,91.9,91.97,91.88,91.96,41342.0,58.5296,58.5742,58.5169,58.5678,41342.0
2016-12-13 13:40:00,91.96,91.97,91.83,91.86,26428.0,58.5678,58.5742,58.485,58.5041,26428.0
2016-12-13 13:45:00,91.85,91.88,91.76,91.82,24600.0,58.4978,58.5169,58.4404,58.4787,24600.0
2016-12-13 13:50:00,91.82,91.82,91.74,91.74,19192.0,58.4787,58.4787,58.4277,58.4277,19192.0
2016-12-13 13:55:00,91.74,91.82,91.74,91.78,23435.0,58.4277,58.4787,58.4277,58.4532,23435.0
2016-12-13 14:00:00,91.78,91.81,91.76,91.8,26154.0,58.4532,58.4723,58.4404,58.4659,26154.0
2016-12-13 14:05:00,91.81,91.91,91.8,91.86,27813.0,58.4723,58.536,58.4659,58.5041,27813.0
2016-12-13 14:10:00,91.85,91.86,91.76,91.76,16885.0,58.4978,58.5041,58.4404,58.4404,16885.0
2016-12-13 14:15:00,91.77,91.78,91.68,91.76,45674.0,58.4468,58.4532,58.3895,58.4404,45674.0
2016-12-13 14:20:00,91.76,91.79,91.75,91.76,18046.0,58.4404,58.4596,58.4341,58.4404,18046.0
2016-12-13 14:25:00,91.75,91.81,91.73,91.75,29143.0,58.4341,58.4723,58.4213,58.4341,29143.0
2016-12-13 14:30:00,91.75,91.82,91.75,91.81,26978.0,58.4341,58.4787,58.4341,58.4723,26978.0
2016-12-13 14:35:00,91.81,91.87,91.77,91.85,25745.0,58.4723,58.5105,58.4468,58.4978,25745.0
2016-12-13 14:40:00,91.85,91.94,91.83,91.91,34556.0,58.4978,58.5551,58.485,58.536,34556.0
2016-12-13 14:45:00,91.92,91.99,91.91,91.97,38996.0,58.5424,58.5869,58.536,58.5742,38996.0
2016-12-13 14:50:00,91.98,92.04,91.9,91.95,58441.0,58.5806,58.6188,58.5296,58.5615,58441.0
2016-12-13 14:55:00,91.95,92.05,91.95,91.98,33832.0,58.5615,58.6251,58.5615,58.5806,33832.0
2016-12-13 15:00:00,91.97,92.04,91.97,92.03,28756.0,58.5742,58.6188,58.5742,58.6124,28756.0
2016-12-13 15:05:00,92.03,92.03,91.92,92.02,50716.0,58.6124,58.6124,58.5424,58.606,50716.0
2016-12-13 15:10:00,92.02,92.02,91.89,91.9,52934.0,58.606,58.606,58.5232,58.5296,52934.0
2016-12-13 15:15:00,91.9,91.96,91.89,91.9,45660.0,58.5296,58.5678,58.5232,58.5296,45660.0
2016-12-13 15:20:00,91.9,91.96,91.89,91.94,50630.0,58.5296,58.5678,58.5232,58.5551,50630.0
2016-12-13 15:25:00,91.94,92.04,91.94,92.03,52370.0,58.5551,58.6188,58.5551,58.6124,52370.0
2016-12-13 15:30:00,92.03,92.16,92.03,92.16,72330.0,58.6124,58.6952,58.6124,58.6952,72330.0
2016-12-13 15:35:00,92.15,92.16,92.06,92.11,134338.0,58.6888,58.6952,58.6315,58.6634,134338.0
2016-12-13 15:40:00,92.11,92.13,92.09,92.12,63358.0,58.6634,58.6761,58.6506,58.6697,63358.0
2016-12-13 15:45:00,92.11,92.12,92.04,92.06,74088.0,58.6634,58.6697,58.6188,58.6315,74088.0
2016-12-13 15:50:00,92.05,92.08,92.03,92.06,96000.0,58.6251,58.6443,58.6124,58.6315,96000.0
2016-12-13 15:55:00,92.05,92.07,91.97,92.03,176010.0,58.6251,58.6379,58.5742,58.6124,176010.0
2016-12-14 09:30:00,92.26,92.63,92.1,92.32,119051.0,58.7589,58.9945,58.657,58.7971,119051.0
2016-12-14 09:35:00,92.33,92.35,92.14,92.24,45484.0,58.8035,58.8162,58.6825,58.7462,45484.0
2016-12-14 09:40:00,92.2,92.21,91.9,91.92,36104.0,58.7207,58.727,58.5296,58.5424,36104.0
2016-12-14 09:45:00,91.94,92.13,91.92,92.1,40469.0,58.5551,58.6761,58.5424,58.657,40469.0
2016-12-14 09:50:00,92.09,92.15,92.01,92.01,25097.0,58.6506,58.6888,58.5997,58.5997,25097.0
2016-12-14 09:55:00,92.0,92.12,91.98,92.1,90101.0,58.5933,58.6697,58.5806,58.657,90101.0
2016-12-14 10:00:00,92.1,92.21,92.04,92.06,31513.0,58.657,58.727,58.6188,58.6315,31513.0
2016-12-14 10:05:00,92.07,92.09,91.99,92.0,46046.0,58.6379,58.6506,58.5869,58.5933,46046.0
2016-12-14 10:10:00,92.0,92.0,91.88,91.92,65480.0,58.5933,58.5933,58.5169,58.5424,65480.0
2016-12-14 10:15:00,91.93,91.99,91.87,91.9,37842.0,58.5487,58.5869,58.5105,58.5296,37842.0
2016-12-14 10:20:00,91.9,91.93,91.77,91.78,39680.0,58.5296,58.5487,58.4468,58.4532,39680.0
2016-12-14 10:25:00,91.78,92.04,91.77,92.0,56725.0,58.4532,58.6188,58.4468,58.5933,56725.0
2016-12-14 10:30:00,92.01,92.07,91.9,91.99,49726.0,58.5997,58.6379,58.5296,58.5869,49726.0
2016-12-14 10:35:00,91.98,92.05,91.97,91.97,47881.0,58.5806,58.6251,58.5742,58.5742,47881.0
2016-12-14 10:40:00,91.98,91.99,91.85,91.94,51284.0,58.5806,58.5869,58.4978,58.5551,51284.0
2016-12-14 10:45:00,91.95,91.97,91.89,91.97,60087.0,58.5615,58.5742,58.5232,58.5742,60087.0
2016-12-14 10:50:00,91.97,92.0,91.87,91.93,65323.0,58.5742,58.5933,58.5105,58.5487,65323.0
2016-12-14 10:55:00,91.92,91.97,91.86,91.87,36826.0,58.5424,58.5742,58.5041,58.5105,36826.0
2016-12-14 11:00:00,91.87,91.87,91.64,91.68,44942.0,58.5105,58.5105,58.364,58.3895,44942.0
2016-12-14 11:05:00,91.66,91.74,91.63,91.74,17802.0,58.3768,58.4277,58.3577,58.4277,17802.0
2016-12-14 11:10:00,91.74,91.8,91.73,91.78,25819.0,58.4277,58.4659,58.4213,58.4532,25819.0
2016-12-14 11:15:00,91.77,91.82,91.69,91.71,42157.0,58.4468,58.4787,58.3959,58.4086,42157.0
2016-12-14 11:20:00,91.71,91.71,91.58,91.61,31500.0,58.4086,58.4086,58.3258,58.3449,31500.0
2016-12-14 11:25:00,91.62,91.72,91.62,91.71,24179.0,58.3513,58.415,58.3513,58.4086,24179.0
2016-12-14 11:30:00,91.7,91.76,91.7,91.76,39538.0,58.4022,58.4404,58.4022,58.4404,39538.0
2016-12-14 11:35:00,91.76,91.81,91.62,91.65,23447.0,58.4404,58.4723,58.3513,58.3704,23447.0
2016-12-14 11:40:00,91.65,91.73,91.6,91.72,40345.0,58.3704,58.4213,58.3385,58.415,40345.0
2016-12-14 11:45:00,91.72,91.73,91.58,91.59,38707.0,58.415,58.4213,58.3258,58.3322,38707.0
2016-12-14 11:50:00,91.59,91.65,91.58,91.63,17365.0,58.3322,58.3704,58.3258,58.3577,17365.0
2016-12-14 11:55:00,91.63,91.65,91.58,91.58,23934.0,58.3577,58.3704,58.3258,58.3258,23934.0
2016-12-14 12:00:00,91.59,91.64,91.57,91.57,48039.0,58.3322,58.364,58.3194,58.3194,48039.0
2016-12-14 12:05:00,91.57,91.63,91.57,91.63,29561.0,58.3194,58.3577,58.3194,58.3577,29561.0
2016-12-14 12:10:00,91.63,91.65,91.6,91.65,26059.0,58.3577,58.3704,58.3385,58.3704,26059.0
2016-12-14 12:15:00,91.65,91.65,91.61,91.63,24577.0,58.3704,58.3704,58.3449,58.3577,24577.0
2016-12-14 12:20:00,91.63,91.66,91.62,91.64,28143.0,58.3577,58.3768,58.3513,58.364,28143.0
2016-12-14 12:25:00,91.65,91.67,91.63,91.67,24692.0,58.3704,58.3831,58.3577,58.3831,24692.0
2016-12-14 12:30:00,91.65,91.78,91.65,91.77,18035.0,58.3704,58.4532,58.3704,58.4468,18035.0
2016-12-14 12:35:00,91.78,91.89,91.78,91.88,30540.0,58.4532,58.5232,58.4532,58.5169,30540.0
2016-12-14 12:40:00,91.87,91.91,91.87,91.9,20959.0,58.5105,58.536,58.5105,58.5296,20959.0
2016-12-14 12:45:00,91.9,91.95,91.89,91.94,26940.0,58.5296,58.5615,58.5232,58.5551,26940.0
2016-12-14 12:50:00,91.94,92.02,91.92,92.01,24765.0,58.5551,58.606,58.5424,58.5997,24765.0
2016-12-14 12:55:00,92.01,92.04,91.97,92.0,23226.0,58.5997,58.6188,58.5742,58.5933,23226.0
2016-12-14 13:00:00,92.0,92.03,91.93,91.93,36211.0,58.5933,58.6124,58.5487,58.5487,36211.0
2016-12-14 13:05:00,91.94,91.94,91.87,91.88,35990.0,58.5551,58.5551,58.5105,58.5169,35990.0
2016-12-14 13:10:00,91.88,91.9,91.84,91.86,18704.0,58.5169,58.5296,58.4914,58.5041,18704.0
2016-12-14 13:15:00,91.87,91.9,91.85,91.89,15358.0,58.5105,58.5296,58.4978,58.5232,15358.0
2016-12-14 13:20:00,91.9,92.0,91.9,91.98,23372.0,58.5296,58.5933,58.5296,58.5806,23372.0
2016-12-14 13:25:00,91.97,92.0,91.95,91.98,24403.0,58.5742,58.5933,58.5615,58.5806,24403.0
2016-12-14 13:30:00,91.98,92.01,91.96,91.96,26799.0,58.5806,58.5997,58.5678,58.5678,26799.0
2016-12-14 13:35:00,91.96,91.98,91.89,91.9,24547.0,58.5678,58.5806,58.5232,58.5296,24547.0
2016-12-14 13:40:00,91.9,91.92,91.88,91.88,17714.0,58.5296,58.5424,58.5169,58.5169,17714.0
2016-12-14 13:45:00,91.89,91.91,91.86,91.86,26333.0,58.5232,58.536,58.5041,58.5041,26333.0
2016-12-14 13:50:00,91.87,91.89,91.82,91.83,15905.0,58.5105,58.5232,58.4787,58.485,15905.0
2016-12-14 13:55:00,91.82,91.91,91.77,91.79,31832.0,58.4787,58.536,58.4468,58.4596,31832.0
2016-12-14 14:00:00,91.79,91.79,91.0,91.49,105413.0,58.4596,58.4596,57.9564,58.2685,105413.0
2016-12-14 14:05:00,91.45,91.46,91.04,91.16,63664.0,58.243,58.2494,57.9819,58.0583,63664.0
2016-12-14 14:10:00,91.17,91.21,91.0,91.05,70965.0,58.0647,58.0902,57.9564,57.9883,70965.0
2016-12-14 14:15:00,91.03,91.11,90.88,90.98,72564.0,57.9755,58.0265,57.88,57.9437,72564.0
2016-12-14 14:20:00,91.0,91.1,90.96,90.98,49817.0,57.9564,58.0201,57.9309,57.9437,49817.0
2016-12-14 14:25:00,90.98,90.98,90.76,90.85,53066.0,57.9437,57.9437,57.8036,57.8609,53066.0
2016-12-14 14:30:00,90.87,91.06,90.87,91.04,50180.0,57.8736,57.9946,57.8736,57.9819,50180.0
2016-12-14 14:35:00,91.04,91.05,90.87,91.0,76738.0,57.9819,57.9883,57.8736,57.9564,76738.0
2016-12-14 14:40:00,91.0,91.14,90.99,91.12,60015.0,57.9564,58.0456,57.95,58.0328,60015.0
2016-12-14 14:45:00,91.13,91.13,91.04,91.06,47952.0,58.0392,58.0392,57.9819,57.9946,47952.0
2016-12-14 14:50:00,91.06,91.09,90.88,90.89,80238.0,57.9946,58.0137,57.88,57.8864,80238.0
2016-12-14 14:55:00,90.87,90.88,90.62,90.65,74651.0,57.8736,57.88,57.7144,57.7335,74651.0
2016-12-14 15:00:00,90.65,90.77,90.62,90.67,62729.0,57.7335,57.8099,57.7144,57.7462,62729.0
2016-12-14 15:05:00,90.67,90.73,90.39,90.41,76397.0,57.7462,57.7845,57.5679,57.5807,76397.0
2016-12-14 15:10:00,90.4,90.51,90.34,90.35,87958.0,57.5743,57.6443,57.5361,57.5424,87958.0
2016-12-14 15:15:00,90.34,90.37,90.21,90.34,127410.0,57.5361,57.5552,57.4533,57.5361,127410.0
2016-12-14 15:20:00,90.36,90.51,90.34,90.47,81108.0,57.5488,57.6443,57.5361,57.6189,81108.0
2016-12-14 15:25:00,90.45,90.61,90.45,90.6,81161.0,57.6061,57.708,57.6061,57.7017,81161.0
2016-12-14 15:30:00,90.58,90.9,90.57,90.89,100934.0,57.6889,57.8927,57.6826,57.8864,100934.0
2016-12-14 15:35:00,90.9,90.95,90.86,90.87,66611.0,57.8927,57.9246,57.8673,57.8736,66611.0
2016-12-14 15:40:00,90.87,90.9,90.68,90.69,77435.0,57.8736,57.8927,57.7526,57.759,77435.0
2016-12-14 15:45:00,90.69,90.69,90.54,90.56,106739.0,57.759,57.759,57.6635,57.6762,106739.0
2016-12-14 15:50:00,90.56,90.56,90.34,90.53,202789.0,57.6762,57.6762,57.5361,57.6571,202789.0
2016-12-14 15:55:00,90.53,90.77,90.46,90.72,557288.0,57.6571,57.8099,57.6125,57.7781,557288.0
2016-12-15 09:30:00,90.18,90.49,90.06,90.34,172503.0,57.4342,57.6316,57.3577,57.5361,172503.0
2016-12-15 09:35:00,90.34,90.77,90.31,90.54,107126.0,57.5361,57.8099,57.517,57.6635,107126.0
2016-12-15 09:40:00,90.54,90.54,90.08,90.08,46940.0,57.6635,57.6635,57.3705,57.3705,46940.0
2016-12-15 09:45:00,90.07,90.36,90.07,90.21,46391.0,57.3641,57.5488,57.3641,57.4533,46391.0
2016-12-15 09:50:00,90.23,90.31,90.1,90.29,42673.0,57.466,57.517,57.3832,57.5042,42673.0
2016-12-15 09:55:00,90.28,90.36,90.17,90.36,26221.0,57.4979,57.5488,57.4278,57.5488,26221.0
2016-12-15 10:00:00,90.35,90.35,90.14,90.22,41219.0,57.5424,57.5424,57.4087,57.4596,41219.0
2016-12-15 10:05:00,90.22,90.36,90.15,90.19,50762.0,57.4596,57.5488,57.4151,57.4405,50762.0
2016-12-15 10:10:00,90.19,90.21,90.07,90.12,84809.0,57.4405,57.4533,57.3641,57.396,84809.0
2016-12-15 10:15:00,90.1,90.3,90.09,90.3,28049.0,57.3832,57.5106,57.3769,57.5106,28049.0
2016-12-15 10:20:00,90.29,90.36,90.23,90.29,31442.0,57.5042,57.5488,57.466,57.5042,31442.0
2016-12-15 10:25:00,90.28,90.3,90.21,90.24,23091.0,57.4979,57.5106,57.4533,57.4724,23091.0
2016-12-15 10:30:00,90.24,90.27,90.16,90.22,35196.0,57.4724,57.4915,57.4214,57.4596,35196.0
2016-12-15 10:35:00,90.22,90.33,90.18,90.31,114187.0,57.4596,57.5297,57.4342,57.517,114187.0
2016-12-15 10:40:00,90.3,90.31,90.17,90.23,78176.0,57.5106,57.517,57.4278,57.466,78176.0
2016-12-15 10:45:00,90.23,90.29,90.12,90.13,80438.0,57.466,57.5042,57.396,57.4023,80438.0
2016-12-15 10:50:00,90.14,90.2,90.09,90.2,38206.0,57.4087,57.4469,57.3769,57.4469,38206.0
2016-12-15 10:55:00,90.21,90.28,90.21,90.27,58853.0,57.4533,57.4979,57.4533,57.4915,58853.0
2016-12-15 11:00:00,90.27,90.3,90.21,90.24,56725.0,57.4915,57.5106,57.4533,57.4724,56725.0
2016-12-15 11:05:00,90.24,90.27,90.15,90.16,58972.0,57.4724,57.4915,57.4151,57.4214,58972.0
2016-12-15 11:10:00,90.16,90.23,90.15,90.2,46242.0,57.4214,57.466,57.4151,57.4469,46242.0
2016-12-15 11:15:00,90.2,90.22,90.15,90.19,48654.0,57.4469,57.4596,57.4151,57.4405,48654.0
2016-12-15 11:20:00,90.2,90.28,90.18,90.24,74055.0,57.4469,57.4979,57.4342,57.4724,74055.0
2016-12-15 11:25:00,90.23,90.23,90.13,90.14,64896.0,57.466,57.466,57.4023,57.4087,64896.0
2016-12-15 11:30:00,90.14,90.15,90.08,90.13,39950.0,57.4087,57.4151,57.3705,57.4023,39950.0
2016-12-15 11:35:00,90.12,90.22,90.1,90.16,64808.0,57.396,57.4596,57.3832,57.4214,64808.0
2016-12-15 11:40:00,90.16,90.17,90.03,90.06,34002.0,57.4214,57.4278,57.3386,57.3577,34002.0
2016-12-15 11:45:00,90.07,90.11,90.06,90.08,38523.0,57.3641,57.3896,57.3577,57.3705,38523.0
2016-12-15 11:50:00,90.08,90.09,89.94,89.99,108040.0,57.3705,57.3769,57.2813,57.3132,108040.0
2016-12-15 11:55:00,89.98,90.09,89.97,90.04,45368.0,57.3068,57.3769,57.3004,57.345,45368.0
2016-12-15 12:00:00,90.04,90.04,89.95,89.97,84295.0,57.345,57.345,57.2877,57.3004,84295.0
2016-12-15 12:05:00,89.97,90.02,89.88,90.02,83007.0,57.3004,57.3323,57.2431,57.3323,83007.0
2016-12-15 12:10:00,90.02,90.17,90.01,90.02,83482.0,57.3323,57.4278,57.3259,57.3323,83482.0
2016-12-15 12:15:00,90.02,90.08,89.9,89.9,46517.0,57.3323,57.3705,57.2558,57.2558,46517.0
2016-12-15 12:20:00,89.91,89.91,89.84,89.86,51147.0,57.2622,57.2622,57.2176,57.2304,51147.0
2016-12-15 12:25:00,89.85,89.85,89.77,89.77,45460.0,57.224,57.224,57.1731,57.1731,45460.0
2016-12-15 12:30:00,89.77,89.86,89.75,89.86,51531.0,57.1731,57.2304,57.1603,57.2304,51531.0
2016-12-15 12:35:00,89.86,89.88,89.79,89.8,42338.0,57.2304,57.2431,57.1858,57.1922,42338.0
2016-12-15 12:40:00,89.79,89.86,89.78,89.84,60935.0,57.1858,57.2304,57.1794,57.2176,60935.0
2016-12-15 12:45:00,89.84,90.0,89.8,90.0,34866.0,57.2176,57.3195,57.1922,57.3195,34866.0
2016-12-15 12:50:00,90.0,90.08,89.97,90.03,35751.0,57.3195,57.3705,57.3004,57.3386,35751.0
2016-12-15 12:55:00,90.03,90.14,90.03,90.08,56068.0,57.3386,57.4087,57.3386,57.3705,56068.0
2016-12-15 13:00:00,90.08,90.09,90.04,90.08,65725.0,57.3705,57.3769,57.345,57.3705,65725.0
2016-12-15 13:05:00,90.08,90.16,90.08,90.09,33344.0,57.3705,57.4214,57.3705,57.3769,33344.0
2016-12-15 13:10:00,90.1,90.11,90.05,90.05,28566.0,57.3832,57.3896,57.3514,57.3514,28566.0
2016-12-15 13:15:00,90.06,90.11,90.04,90.11,35714.0,57.3577,57.3896,57.345,57.3896,35714.0
2016-12-15 13:20:00,90.1,90.1,90.05,90.08,25910.0,57.3832,57.3832,57.3514,57.3705,25910.0
2016-12-15 13:25:00,90.08,90.08,90.05,90.07,19782.0,57.3705,57.3705,57.3514,57.3641,19782.0
2016-12-15 13:30:00,90.07,90.09,90.04,90.09,19044.0,57.3641,57.3769,57.345,57.3769,19044.0
2016-12-15 13:35:00,90.09,90.09,90.04,90.05,38301.0,57.3769,57.3769,57.345,57.3514,38301.0
2016-12-15 13:40:00,90.04,90.12,90.04,90.09,21568.0,57.345,57.396,57.345,57.3769,21568.0
2016-12-15 13:45:00,90.08,90.08,90.04,90.05,37111.0,57.3705,57.3705,57.345,57.3514,37111.0
2016-12-15 13:50:00,90.06,90.09,90.01,90.05,53268.0,57.3577,57.3769,57.3259,57.3514,53268.0
2016-12-15 13:55:00,90.05,90.06,89.92,89.94,48354.0,57.3514,57.3577,57.2686,57.2813,48354.0
2016-12-15 14:00:00,89.93,90.06,89.9,90.06,34738.0,57.275,57.3577,57.2558,57.3577,34738.0
2016-12-15 14:05:00,90.06,90.08,90.01,90.05,28218.0,57.3577,57.3705,57.3259,57.3514,28218.0
2016-12-15 14:10:00,90.04,90.05,90.01,90.02,27196.0,57.345,57.3514,57.3259,57.3323,27196.0
2016-12-15 14:15:00,90.02,90.02,89.93,90.01,47080.0,57.3323,57.3323,57.275,57.3259,47080.0
2016-12-15 14:20:00,90.0,90.0,89.91,89.91,36017.0,57.3195,57.3195,57.2622,57.2622,36017.0
2016-12-15 14:25:00,89.92,90.02,89.88,90.02,36351.0,57.2686,57.3323,57.2431,57.3323,36351.0
2016-12-15 14:30:00,90.02,90.06,89.99,90.06,35004.0,57.3323,57.3577,57.3132,57.3577,35004.0
2016-12-15 14:35:00,90.05,90.09,89.98,90.05,31289.0,57.3514,57.3769,57.3068,57.3514,31289.0
2016-12-15 14:40:00,90.04,90.06,90.01,90.05,44491.0,57.345,57.3577,57.3259,57.3514,44491.0
2016-12-15 14:45:00,90.05,90.05,89.94,89.95,38896.0,57.3514,57.3514,57.2813,57.2877,38896.0
2016-12-15 14:50:00,89.94,90.05,89.92,89.97,40508.0,57.2813,57.3514,57.2686,57.3004,40508.0
2016-12-15 14:55:00,89.96,89.97,89.86,89.86,38802.0,57.2941,57.3004,57.2304,57.2304,38802.0
2016-12-15 15:00:00,89.86,89.95,89.86,89.87,43383.0,57.2304,57.2877,57.2304,57.2367,43383.0
2016-12-15 15:05:00,89.87,89.9,89.84,89.85,40946.0,57.2367,57.2558,57.2176,57.224,40946.0
2016-12-15 15:10:00,89.86,89.88,89.84,89.85,41567.0,57.2304,57.2431,57.2176,57.224,41567.0
2016-12-15 15:15:00,89.86,89.91,89.84,89.88,50539.0,57.2304,57.2622,57.2176,57.2431,50539.0
2016-12-15 15:20:00,89.89,89.93,89.88,89.93,43669.0,57.2495,57.275,57.2431,57.275,43669.0
2016-12-15 15:25:00,89.93,89.98,89.88,89.89,60444.0,57.275,57.3068,57.2431,57.2495,60444.0
2016-12-15 15:30:00,89.9,89.99,89.89,89.9,90933.0,57.2558,57.3132,57.2495,57.2558,90933.0
2016-12-15 15:35:00,89.9,89.94,89.86,89.93,83913.0,57.2558,57.2813,57.2304,57.275,83913.0
2016-12-15 15:40:00,89.92,90.0,89.9,90.0,87005.0,57.2686,57.3195,57.2558,57.3195,87005.0
2016-12-15 15:45:00,90.0,90.08,89.95,89.95,108169.0,57.3195,57.3705,57.2877,57.2877,108169.0
2016-12-15 15:50:00,89.95,89.96,89.89,89.91,145234.0,57.2877,57.2941,57.2495,57.2622,145234.0
2016-12-15 15:55:00,89.91,90.0,89.85,89.89,264752.0,57.2622,57.3195,57.224,57.2495,264752.0
2016-12-16 09:30:00,90.08,90.08,89.75,89.76,1222165.0,57.3705,57.3705,57.1603,57.1667,1222165.0
2016-12-16 09:35:00,89.69,89.85,89.65,89.66,105689.0,57.1221,57.224,57.0966,57.103,105689.0
2016-12-16 09:40:00,89.65,89.99,89.62,89.97,74959.0,57.0966,57.3132,57.0775,57.3004,74959.0
2016-12-16 09:45:00,89.96,90.2,89.93,90.2,51222.0,57.2941,57.4469,57.275,57.4469,51222.0
2016-12-16 09:50:00,90.21,90.25,90.11,90.23,39119.0,57.4533,57.4788,57.3896,57.466,39119.0
2016-12-16 09:55:00,90.24,90.32,90.19,90.24,59226.0,57.4724,57.5233,57.4405,57.4724,59226.0
2016-12-16 10:00:00,90.23,90.35,90.21,90.24,30187.0,57.466,57.5424,57.4533,57.4724,30187.0
2016-12-16 10:05:00,90.24,90.29,90.23,90.27,36136.0,57.4724,57.5042,57.466,57.4915,36136.0
2016-12-16 10:10:00,90.27,90.28,90.22,90.25,35045.0,57.4915,57.4979,57.4596,57.4788,35045.0
2016-12-16 10:15:00,90.24,90.28,90.23,90.26,23942.0,57.4724,57.4979,57.466,57.4851,23942.0
2016-12-16 10:20:00,90.27,90.29,90.21,90.26,29012.0,57.4915,57.5042,57.4533,57.4851,29012.0
2016-12-16 10:25:00,90.26,90.3,90.24,90.24,23040.0,57.4851,57.5106,57.4724,57.4724,23040.0
2016-12-16 10:30:00,90.25,90.28,90.23,90.28,27359.0,57.4788,57.4979,57.466,57.4979,27359.0
2016-12-16 10:35:00,90.27,90.53,90.27,90.52,32097.0,57.4915,57.6571,57.4915,57.6507,32097.0
2016-12-16 10:40:00,90.52,90.54,90.31,90.32,44079.0,57.6507,57.6635,57.517,57.5233,44079.0
2016-12-16 10:45:00,90.31,90.35,90.29,90.29,22955.0,57.517,57.5424,57.5042,57.5042,22955.0
2016-12-16 10:50:00,90.28,90.28,90.24,90.28,29700.0,57.4979,57.4979,57.4724,57.4979,29700.0
2016-12-16 10:55:00,90.28,90.44,90.28,90.44,20710.0,57.4979,57.5998,57.4979,57.5998,20710.0
2016-12-16 11:00:00,90.44,90.46,90.34,90.34,37169.0,57.5998,57.6125,57.5361,57.5361,37169.0
2016-12-16 11:05:00,90.33,90.36,90.25,90.34,22070.0,57.5297,57.5488,57.4788,57.5361,22070.0
2016-12-16 11:10:00,90.33,90.42,90.33,90.41,17171.0,57.5297,57.587,57.5297,57.5807,17171.0
2016-12-16 11:15:00,90.42,90.45,90.4,90.43,11158.0,57.587,57.6061,57.5743,57.5934,11158.0
2016-12-16 11:20:00,90.42,90.47,90.38,90.46,17719.0,57.587,57.6189,57.5616,57.6125,17719.0
2016-12-16 11:25:00,90.47,90.56,90.47,90.49,72982.0,57.6189,57.6762,57.6189,57.6316,72982.0
2016-12-16 11:30:00,90.5,90.74,90.49,90.71,48909.0,57.638,57.7908,57.6316,57.7717,48909.0
2016-12-16 11:35:00,90.72,90.79,90.68,90.76,33615.0,57.7781,57.8227,57.7526,57.8036,33615.0
2016-12-16 11:40:00,90.77,90.8,90.76,90.8,32059.0,57.8099,57.829,57.8036,57.829,32059.0
2016-12-16 11:45:00,90.81,90.89,90.79,90.86,46800.0,57.8354,57.8864,57.8227,57.8673,46800.0
2016-12-16 11:50:00,90.86,90.91,90.85,90.91,34006.0,57.8673,57.8991,57.8609,57.8991,34006.0
2016-12-16 11:55:00,90.92,90.94,90.88,90.9,33680.0,57.9055,57.9182,57.88,57.8927,33680.0
2016-12-16 12:00:00,90.91,91.01,90.89,91.0,53044.0,57.8991,57.9628,57.8864,57.9564,53044.0
2016-12-16 12:05:00,91.0,91.08,90.95,91.07,31864.0,57.9564,58.0074,57.9246,58.001,31864.0
2016-12-16 12:10:00,91.08,91.21,91.05,91.2,49090.0,58.0074,58.0902,57.9883,58.0838,49090.0
2016-12-16 12:15:00,91.21,91.21,91.05,91.06,39476.0,58.0902,58.0902,57.9883,57.9946,39476.0
2016-12-16 12:20:00,91.06,91.11,91.01,91.1,41138.0,57.9946,58.0265,57.9628,58.0201,41138.0
2016-12-16 12:25:00,91.1,91.12,91.02,91.06,35662.0,58.0201,58.0328,57.9692,57.9946,35662.0
2016-12-16 12:30:00,91.06,91.12,91.02,91.1,30411.0,57.9946,58.0328,57.9692,58.0201,30411.0
2016-12-16 12:35:00,91.1,91.13,91.08,91.09,42185.0,58.0201,58.0392,58.0074,58.0137,42185.0
2016-12-16 12:40:00,91.09,91.09,91.02,91.02,30342.0,58.0137,58.0137,57.9692,57.9692,30342.0
2016-12-16 12:45:00,91.03,91.1,90.97,91.08,27701.0,57.9755,58.0201,57.9373,58.0074,27701.0
2016-12-16 12:50:00,91.08,91.09,91.0,91.05,20852.0,58.0074,58.0137,57.9564,57.9883,20852.0
2016-12-16 12:55:00,91.06,91.14,91.05,91.13,38260.0,57.9946,58.0456,57.9883,58.0392,38260.0
2016-12-16 13:00:00,91.14,91.14,91.07,91.09,28738.0,58.0456,58.0456,58.001,58.0137,28738.0
2016-12-16 13:05:00,91.1,91.1,91.04,91.07,17426.0,58.0201,58.0201,57.9819,58.001,17426.0
2016-12-16 13:10:00,91.06,91.08,91.04,91.06,18810.0,57.9946,58.0074,57.9819,57.9946,18810.0
2016-12-16 13:15:00,91.06,91.1,91.04,91.07,18671.0,57.9946,58.0201,57.9819,58.001,18671.0
2016-12-16 13:20:00,91.07,91.12,91.06,91.12,18201.0,58.001,58.0328,57.9946,58.0328,18201.0
2016-12-16 13:25:00,91.12,91.16,91.07,91.12,38957.0,58.0328,58.0583,58.001,58.0328,38957.0
2016-12-16 13:30:00,91.12,91.13,91.08,91.1,25110.0,58.0328,58.0392,58.0074,58.0201,25110.0
2016-12-16 13:35:00,91.1,91.14,91.08,91.11,23449.0,58.0201,58.0456,58.0074,58.0265,23449.0
2016-12-16 13:40:00,91.11,91.11,91.04,91.08,24595.0,58.0265,58.0265,57.9819,58.0074,24595.0
2016-12-16 13:45:00,91.08,91.09,91.06,91.08,14229.0,58.0074,58.0137,57.9946,58.0074,14229.0
2016-12-16 13:50:00,91.09,91.1,91.06,91.08,34208.0,58.0137,58.0201,57.9946,58.0074,34208.0
2016-12-16 13:55:00,91.09,91.13,91.07,91.13,62129.0,58.0137,58.0392,58.001,58.0392,62129.0
2016-12-16 14:00:00,91.13,91.13,91.1,91.12,21418.0,58.0392,58.0392,58.0201,58.0328,21418.0
2016-12-16 14:05:00,91.12,91.24,91.11,91.22,39190.0,58.0328,58.1093,58.0265,58.0965,39190.0
2016-12-16 14:10:00,91.22,91.24,91.15,91.15,33273.0,58.0965,58.1093,58.052,58.052,33273.0
2016-12-16 14:15:00,91.16,91.16,91.06,91.06,22570.0,58.0583,58.0583,57.9946,57.9946,22570.0
2016-12-16 14:20:00,91.06,91.12,91.06,91.11,41711.0,57.9946,58.0328,57.9946,58.0265,41711.0
2016-12-16 14:25:00,91.11,91.18,91.09,91.15,51998.0,58.0265,58.0711,58.0137,58.052,51998.0
2016-12-16 14:30:00,91.14,91.14,91.06,91.07,29326.0,58.0456,58.0456,57.9946,58.001,29326.0
2016-12-16 14:35:00,91.08,91.11,91.04,91.06,34232.0,58.0074,58.0265,57.9819,57.9946,34232.0
2016-12-16 14:40:00,91.05,91.11,91.04,91.05,26073.0,57.9883,58.0265,57.9819,57.9883,26073.0
2016-12-16 14:45:00,91.05,91.15,91.04,91.11,26036.0,57.9883,58.052,57.9819,58.0265,26036.0
2016-12-16 14:50:00,91.1,91.2,91.1,91.14,25434.0,58.0201,58.0838,58.0201,58.0456,25434.0
2016-12-16 14:55:00,91.14,91.15,91.05,91.12,22298.0,58.0456,58.052,57.9883,58.0328,22298.0
2016-12-16 15:00:00,91.12,91.17,91.08,91.1,52766.0,58.0328,58.0647,58.0074,58.0201,52766.0
2016-12-16 15:05:00,91.1,91.11,91.07,91.08,26251.0,58.0201,58.0265,58.001,58.0074,26251.0
2016-12-16 15:10:00,91.07,91.16,91.05,91.11,43347.0,58.001,58.0583,57.9883,58.0265,43347.0
2016-12-16 15:15:00,91.11,91.12,91.02,91.02,34188.0,58.0265,58.0328,57.9692,57.9692,34188.0
2016-12-16 15:20:00,91.02,91.05,90.96,91.0,31385.0,57.9692,57.9883,57.9309,57.9564,31385.0
2016-12-16 15:25:00,91.0,91.09,91.0,91.08,41796.0,57.9564,58.0137,57.9564,58.0074,41796.0
2016-12-16 15:30:00,91.08,91.12,91.06,91.11,42928.0,58.0074,58.0328,57.9946,58.0265,42928.0
2016-12-16 15:35:00,91.11,91.15,91.1,91.13,46975.0,58.0265,58.052,58.0201,58.0392,46975.0
2016-12-16 15:40:00,91.12,91.12,91.01,91.04,78425.0,58.0328,58.0328,57.9628,57.9819,78425.0
2016-12-16 15:45:00,91.04,91.23,91.03,91.2,127759.0,57.9819,58.1029,57.9755,58.0838,127759.0
2016-12-16 15:50:00,91.2,91.21,91.11,91.13,137379.0,58.0838,58.0902,58.0265,58.0392,137379.0
2016-12-16 15:55:00,91.12,91.43,91.08,91.31,548791.0,58.0328,58.2303,58.0074,58.1539,548791.0
2016-12-19 09:30:00,91.55,91.55,91.0,91.11,85938.0,58.3067,58.3067,57.9564,58.0265,85938.0
2016-12-19 09:35:00,91.12,91.22,90.79,90.85,34098.0,58.0328,58.0965,57.8227,57.8609,34098.0
2016-12-19 09:40:00,90.86,91.19,90.86,91.11,42980.0,57.8673,58.0774,57.8673,58.0265,42980.0
2016-12-19 09:45:00,91.12,91.19,91.09,91.15,48979.0,58.0328,58.0774,58.0137,58.052,48979.0
2016-12-19 09:50:00,91.15,91.21,91.02,91.03,49503.0,58.052,58.0902,57.9692,57.9755,49503.0
2016-12-19 09:55:00,91.04,91.14,90.99,91.04,42179.0,57.9819,58.0456,57.95,57.9819,42179.0
2016-12-19 10:00:00,91.06,91.3,91.03,91.27,36904.0,57.9946,58.1475,57.9755,58.1284,36904.0
2016-12-19 10:05:00,91.28,91.28,91.1,91.13,27839.0,58.1347,58.1347,58.0201,58.0392,27839.0
2016-12-19 10:10:00,91.12,91.12,90.95,90.99,38313.0,58.0328,58.0328,57.9246,57.95,38313.0
2016-12-19 10:15:00,91.0,91.02,90.87,90.87,44011.0,57.9564,57.9692,57.8736,57.8736,44011.0
2016-12-19 10:20:00,90.87,90.98,90.85,90.89,52557.0,57.8736,57.9437,57.8609,57.8864,52557.0
2016-12-19 10:25:00,90.89,90.94,90.84,90.86,36423.0,57.8864,57.9182,57.8545,57.8673,36423.0
2016-12-19 10:30:00,90.86,90.88,90.74,90.74,51855.0,57.8673,57.88,57.7908,57.7908,51855.0
2016-12-19 10:35:00,90.73,90.89,90.73,90.87,55945.0,57.7845,57.8864,57.7845,57.8736,55945.0
2016-12-19 10:40:00,90.87,90.99,90.87,90.92,45535.0,57.8736,57.95,57.8736,57.9055,45535.0
2016-12-19 10:45:00,90.91,90.93,90.81,90.85,64337.0,57.8991,57.9118,57.8354,57.8609,64337.0
2016-12-19 10:50:00,90.86,90.87,90.75,90.76,20840.0,57.8673,57.8736,57.7972,57.8036,20840.0
2016-12-19 10:55:00,90.76,90.8,90.75,90.76,27613.0,57.8036,57.829,57.7972,57.8036,27613.0
2016-12-19 11:00:00,90.77,90.81,90.69,90.74,40745.0,57.8099,57.8354,57.759,57.7908,40745.0
2016-12-19 11:05:00,90.74,90.8,90.74,90.77,27177.0,57.7908,57.829,57.7908,57.8099,27177.0
2016-12-19 11:10:00,90.77,90.8,90.74,90.78,27318.0,57.8099,57.829,57.7908,57.8163,27318.0
2016-12-19 11:15:00,90.77,90.85,90.76,90.85,34905.0,57.8099,57.8609,57.8036,57.8609,34905.0
2016-12-19 11:20:00,90.86,91.06,90.85,91.06,33226.0,57.8673,57.9946,57.8609,57.9946,33226.0
2016-12-19 11:25:00,91.07,91.1,91.0,91.03,24831.0,58.001,58.0201,57.9564,57.9755,24831.0
2016-12-19 11:30:00,91.03,91.05,90.97,90.98,24369.0,57.9755,57.9883,57.9373,57.9437,24369.0
2016-12-19 11:35:00,90.98,90.99,90.91,90.92,42644.0,57.9437,57.95,57.8991,57.9055,42644.0
2016-12-19 11:40:00,90.92,90.94,90.89,90.93,27053.0,57.9055,57.9182,57.8864,57.9118,27053.0
2016-12-19 11:45:00,90.93,91.02,90.91,91.01,21000.0,57.9118,57.9692,57.8991,57.9628,21000.0
2016-12-19 11:50:00,91.0,91.06,90.95,91.04,27518.0,57.9564,57.9946,57.9246,57.9819,27518.0
2016-12-19 11:55:00,91.04,91.11,91.02,91.09,30684.0,57.9819,58.0265,57.9692,58.0137,30684.0
2016-12-19 12:00:00,91.09,91.1,91.04,91.08,21494.0,58.0137,58.0201,57.9819,58.0074,21494.0
2016-12-19 12:05:00,91.07,91.13,91.05,91.12,24855.0,58.001,58.0392,57.9883,58.0328,24855.0
2016-12-19 12:10:00,91.1,91.14,91.05,91.07,44490.0,58.0201,58.0456,57.9883,58.001,44490.0
2016-12-19 12:15:00,91.08,91.08,91.02,91.04,16831.0,58.0074,58.0074,57.9692,57.9819,16831.0
2016-12-19 12:20:00,91.05,91.08,90.99,91.0,29208.0,57.9883,58.0074,57.95,57.9564,29208.0
2016-12-19 12:25:00,91.01,91.02,90.95,91.02,23416.0,57.9628,57.9692,57.9246,57.9692,23416.0
2016-12-19 12:30:00,91.02,91.07,91.02,91.07,19369.0,57.9692,58.001,57.9692,58.001,19369.0
2016-12-19 12:35:00,91.07,91.14,91.05,91.13,34251.0,58.001,58.0456,57.9883,58.0392,34251.0
2016-12-19 12:40:00,91.12,91.17,91.09,91.15,78296.0,58.0328,58.0647,58.0137,58.052,78296.0
2016-12-19 12:45:00,91.14,91.19,91.12,91.19,24966.0,58.0456,58.0774,58.0328,58.0774,24966.0
2016-12-19 12:50:00,91.2,91.2,91.13,91.14,15847.0,58.0838,58.0838,58.0392,58.0456,15847.0
2016-12-19 12:55:00,91.13,91.2,91.12,91.19,14425.0,58.0392,58.0838,58.0328,58.0774,14425.0
2016-12-19 13:00:00,91.18,91.25,91.18,91.2,30672.0,58.0711,58.1156,58.0711,58.0838,30672.0
2016-12-19 13:05:00,91.21,91.23,91.17,91.18,16655.0,58.0902,58.1029,58.0647,58.0711,16655.0
2016-12-19 13:10:00,91.18,91.19,91.17,91.18,11555.0,58.0711,58.0774,58.0647,58.0711,11555.0
2016-12-19 13:15:00,91.17,91.21,91.12,91.2,19797.0,58.0647,58.0902,58.0328,58.0838,19797.0
2016-12-19 13:20:00,91.2,91.3,91.18,91.3,35206.0,58.0838,58.1475,58.0711,58.1475,35206.0
2016-12-19 13:25:00,91.29,91.42,91.27,91.38,54156.0,58.1411,58.2239,58.1284,58.1984,54156.0
2016-12-19 13:30:00,91.37,91.41,91.27,91.27,37927.0,58.1921,58.2175,58.1284,58.1284,37927.0
2016-12-19 13:35:00,91.27,91.28,91.23,91.26,49332.0,58.1284,58.1347,58.1029,58.122,49332.0
2016-12-19 13:40:00,91.26,91.29,91.22,91.26,23382.0,58.122,58.1411,58.0965,58.122,23382.0
2016-12-19 13:45:00,91.25,91.34,91.23,91.32,20837.0,58.1156,58.173,58.1029,58.1602,20837.0
2016-12-19 13:50:00,91.33,91.33,91.3,91.33,22285.0,58.1666,58.1666,58.1475,58.1666,22285.0
2016-12-19 13:55:00,91.34,91.36,91.31,91.34,21592.0,58.173,58.1857,58.1539,58.173,21592.0
2016-12-19 14:00:00,91.33,91.41,91.32,91.41,31384.0,58.1666,58.2175,58.1602,58.2175,31384.0
2016-12-19 14:05:00,91.4,91.41,91.26,91.27,35320.0,58.2112,58.2175,58.122,58.1284,35320.0
2016-12-19 14:10:00,91.27,91.29,91.23,91.24,30054.0,58.1284,58.1411,58.1029,58.1093,30054.0
2016-12-19 14:15:00,91.25,91.34,91.25,91.34,24040.0,58.1156,58.173,58.1156,58.173,24040.0
2016-12-19 14:20:00,91.33,91.33,91.23,91.25,23893.0,58.1666,58.1666,58.1029,58.1156,23893.0
2016-12-19 14:25:00,91.26,91.32,91.26,91.3,19554.0,58.122,58.1602,58.122,58.1475,19554.0
2016-12-19 14:30:00,91.29,91.3,91.24,91.24,20909.0,58.1411,58.1475,58.1093,58.1093,20909.0
2016-12-19 14:35:00,91.23,91.26,91.23,91.25,24471.0,58.1029,58.122,58.1029,58.1156,24471.0
2016-12-19 14:40:00,91.25,91.36,91.24,91.34,35862.0,58.1156,58.1857,58.1093,58.173,35862.0
2016-12-19 14:45:00,91.33,91.41,91.33,91.37,29812.0,58.1666,58.2175,58.1666,58.1921,29812.0
2016-12-19 14:50:00,91.37,91.38,91.35,91.38,17090.0,58.1921,58.1984,58.1793,58.1984,17090.0
2016-12-19 14:55:00,91.37,91.4,91.37,91.39,26100.0,58.1921,58.2112,58.1921,58.2048,26100.0
2016-12-19 15:00:00,91.39,91.43,91.38,91.4,24389.0,58.2048,58.2303,58.1984,58.2112,24389.0
2016-12-19 15:05:00,91.4,91.45,91.38,91.44,50009.0,58.2112,58.243,58.1984,58.2366,50009.0
2016-12-19 15:10:00,91.44,91.45,91.39,91.4,40892.0,58.2366,58.243,58.2048,58.2112,40892.0
2016-12-19 15:15:00,91.4,91.4,91.33,91.34,48151.0,58.2112,58.2112,58.1666,58.173,48151.0
2016-12-19 15:20:00,91.34,91.36,91.29,91.34,43593.0,58.173,58.1857,58.1411,58.173,43593.0
2016-12-19 15:25:00,91.34,91.45,91.33,91.44,54356.0,58.173,58.243,58.1666,58.2366,54356.0
2016-12-19 15:30:00,91.44,91.46,91.41,91.45,54921.0,58.2366,58.2494,58.2175,58.243,54921.0
2016-12-19 15:35:00,91.45,91.48,91.43,91.43,61121.0,58.243,58.2621,58.2303,58.2303,61121.0
2016-12-19 15:40:00,91.43,91.48,91.4,91.46,84823.0,58.2303,58.2621,58.2112,58.2494,84823.0
2016-12-19 15:45:00,91.45,91.45,91.38,91.42,88599.0,58.243,58.243,58.1984,58.2239,88599.0
2016-12-19 15:50:00,91.42,91.43,91.38,91.43,89920.0,58.2239,58.2303,58.1984,58.2303,89920.0
2016-12-19 15:55:00,91.44,91.49,91.43,91.48,183570.0,58.2366,58.2685,58.2303,58.2621,183570.0
2016-12-20 09:30:00,90.13,90.28,88.9,88.93,281311.0,58.0605,58.1572,57.2682,57.2875,281311.0
2016-12-20 09:35:00,88.98,89.46,88.97,89.42,87800.0,57.3197,57.6289,57.3133,57.6032,87800.0
2016-12-20 09:40:00,89.41,89.9,89.23,89.76,47420.0,57.5967,57.9124,57.4808,57.8222,47420.0
2016-12-20 09:45:00,89.75,89.89,89.67,89.89,31151.0,57.8157,57.9059,57.7642,57.9059,31151.0
2016-12-20 09:50:00,89.9,90.03,89.77,89.94,46598.0,57.9124,57.9961,57.8286,57.9381,46598.0
2016-12-20 09:55:00,89.89,89.9,89.62,89.67,36119.0,57.9059,57.9124,57.732,57.7642,36119.0
2016-12-20 10:00:00,89.67,89.76,89.65,89.69,54240.0,57.7642,57.8222,57.7513,57.7771,54240.0
2016-12-20 10:05:00,89.68,89.81,89.68,89.76,32554.0,57.7706,57.8544,57.7706,57.8222,32554.0
2016-12-20 10:10:00,89.77,89.84,89.73,89.81,35817.0,57.8286,57.8737,57.8029,57.8544,35817.0
2016-12-20 10:15:00,89.82,89.88,89.77,89.81,25310.0,57.8608,57.8995,57.8286,57.8544,25310.0
2016-12-20 10:20:00,89.8,89.87,89.79,89.84,52832.0,57.8479,57.893,57.8415,57.8737,52832.0
2016-12-20 10:25:00,89.85,89.91,89.82,89.88,48396.0,57.8802,57.9188,57.8608,57.8995,48396.0
2016-12-20 10:30:00,89.87,89.98,89.85,89.98,25693.0,57.893,57.9639,57.8802,57.9639,25693.0
2016-12-20 10:35:00,89.97,89.98,89.83,89.89,28098.0,57.9575,57.9639,57.8673,57.9059,28098.0
2016-12-20 10:40:00,89.9,90.06,89.88,90.02,52157.0,57.9124,58.0154,57.8995,57.9897,52157.0
2016-12-20 10:45:00,90.03,90.1,90.01,90.08,38952.0,57.9961,58.0412,57.9832,58.0283,38952.0
2016-12-20 10:50:00,90.08,90.21,90.07,90.2,41737.0,58.0283,58.1121,58.0219,58.1056,41737.0
2016-12-20 10:55:00,90.2,90.28,90.17,90.23,98637.0,58.1056,58.1572,58.0863,58.1249,98637.0
2016-12-20 11:00:00,90.23,90.31,90.18,90.3,52342.0,58.1249,58.1765,58.0927,58.17,52342.0
2016-12-20 11:05:00,90.3,90.31,90.25,90.27,41601.0,58.17,58.1765,58.1378,58.1507,41601.0
2016-12-20 11:10:00,90.3,90.35,90.27,90.33,49171.0,58.17,58.2022,58.1507,58.1894,49171.0
2016-12-20 11:15:00,90.32,90.42,90.31,90.38,62291.0,58.1829,58.2473,58.1765,58.2216,62291.0
2016-12-20 11:20:00,90.38,90.42,90.33,90.42,52747.0,58.2216,58.2473,58.1894,58.2473,52747.0
2016-12-20 11:25:00,90.41,90.43,90.24,90.25,42008.0,58.2409,58.2538,58.1314,58.1378,42008.0
2016-12-20 11:30:00,90.25,90.29,90.2,90.2,55360.0,58.1378,58.1636,58.1056,58.1056,55360.0
2016-12-20 11:35:00,90.2,90.33,90.16,90.31,48611.0,58.1056,58.1894,58.0799,58.1765,48611.0
2016-12-20 11:40:00,90.31,90.49,90.3,90.47,25735.0,58.1765,58.2924,58.17,58.2795,25735.0
2016-12-20 11:45:00,90.48,90.53,90.44,90.49,54052.0,58.286,58.3182,58.2602,58.2924,54052.0
2016-12-20 11:50:00,90.48,90.49,90.39,90.43,42042.0,58.286,58.2924,58.228,58.2538,42042.0
2016-12-20 11:55:00,90.45,90.46,90.39,90.43,39018.0,58.2667,58.2731,58.228,58.2538,39018.0
2016-12-20 12:00:00,90.43,90.46,90.4,90.45,33863.0,58.2538,58.2731,58.2345,58.2667,33863.0
2016-12-20 12:05:00,90.45,90.47,90.41,90.45,29400.0,58.2667,58.2795,58.2409,58.2667,29400.0
2016-12-20 12:10:00,90.46,90.46,90.36,90.4,33846.0,58.2731,58.2731,58.2087,58.2345,33846.0
2016-12-20 12:15:00,90.4,90.42,90.37,90.41,14880.0,58.2345,58.2473,58.2151,58.2409,14880.0
2016-12-20 12:20:00,90.41,90.41,90.33,90.39,15683.0,58.2409,58.2409,58.1894,58.228,15683.0
2016-12-20 12:25:00,90.39,90.45,90.38,90.41,45164.0,58.228,58.2667,58.2216,58.2409,45164.0
2016-12-20 12:30:00,90.41,90.48,90.4,90.48,19835.0,58.2409,58.286,58.2345,58.286,19835.0
2016-12-20 12:35:00,90.49,90.49,90.42,90.47,43093.0,58.2924,58.2924,58.2473,58.2795,43093.0
2016-12-20 12:40:00,90.47,90.47,90.42,90.45,35580.0,58.2795,58.2795,58.2473,58.2667,35580.0
2016-12-20 12:45:00,90.45,90.51,90.45,90.49,17355.0,58.2667,58.3053,58.2667,58.2924,17355.0
2016-12-20 12:50:00,90.5,90.5,90.42,90.48,27983.0,58.2989,58.2989,58.2473,58.286,27983.0
2016-12-20 12:55:00,90.48,90.51,90.43,90.44,38936.0,58.286,58.3053,58.2538,58.2602,38936.0
2016-12-20 13:00:00,90.44,90.44,90.36,90.4,16100.0,58.2602,58.2602,58.2087,58.2345,16100.0
2016-12-20 13:05:00,90.41,90.41,90.34,90.34,31417.0,58.2409,58.2409,58.1958,58.1958,31417.0
2016-12-20 13:10:00,90.35,90.38,90.29,90.31,19608.0,58.2022,58.2216,58.1636,58.1765,19608.0
2016-12-20 13:15:00,90.31,90.37,90.29,90.33,26364.0,58.1765,58.2151,58.1636,58.1894,26364.0
2016-12-20 13:20:00,90.33,90.34,90.3,90.33,33050.0,58.1894,58.1958,58.17,58.1894,33050.0
2016-12-20 13:25:00,90.33,90.35,90.26,90.27,18357.0,58.1894,58.2022,58.1443,58.1507,18357.0
2016-12-20 13:30:00,90.26,90.3,90.26,90.28,19592.0,58.1443,58.17,58.1443,58.1572,19592.0
2016-12-20 13:35:00,90.29,90.31,90.27,90.29,9768.0,58.1636,58.1765,58.1507,58.1636,9768.0
2016-12-20 13:40:00,90.28,90.29,90.23,90.25,33760.0,58.1572,58.1636,58.1249,58.1378,33760.0
2016-12-20 13:45:00,90.24,90.25,90.21,90.23,16002.0,58.1314,58.1378,58.1121,58.1249,16002.0
2016-12-20 13:50:00,90.22,90.27,90.19,90.24,35547.0,58.1185,58.1507,58.0992,58.1314,35547.0
2016-12-20 13:55:00,90.23,90.26,90.2,90.23,15122.0,58.1249,58.1443,58.1056,58.1249,15122.0
2016-12-20 14:00:00,90.23,90.26,90.22,90.23,12663.0,58.1249,58.1443,58.1185,58.1249,12663.0
2016-12-20 14:05:00,90.23,90.25,90.18,90.25,23477.0,58.1249,58.1378,58.0927,58.1378,23477.0
2016-12-20 14:10:00,90.25,90.27,90.22,90.22,25573.0,58.1378,58.1507,58.1185,58.1185,25573.0
2016-12-20 14:15:00,90.22,90.25,90.17,90.24,18629.0,58.1185,58.1378,58.0863,58.1314,18629.0
2016-12-20 14:20:00,90.24,90.24,90.18,90.19,22233.0,58.1314,58.1314,58.0927,58.0992,22233.0
2016-12-20 14:25:00,90.19,90.2,90.16,90.19,19907.0,58.0992,58.1056,58.0799,58.0992,19907.0
2016-12-20 14:30:00,90.19,90.24,90.14,90.23,25494.0,58.0992,58.1314,58.067,58.1249,25494.0
2016-12-20 14:35:00,90.24,90.26,90.21,90.23,19991.0,58.1314,58.1443,58.1121,58.1249,19991.0
2016-12-20 14:40:00,90.24,90.32,90.24,90.31,16301.0,58.1314,58.1829,58.1314,58.1765,16301.0
2016-12-20 14:45:00,90.3,90.31,90.22,90.22,19283.0,58.17,58.1765,58.1185,58.1185,19283.0
2016-12-20 14:50:00,90.22,90.26,90.2,90.24,38826.0,58.1185,58.1443,58.1056,58.1314,38826.0
2016-12-20 14:55:00,90.24,90.29,90.2,90.28,27810.0,58.1314,58.1636,58.1056,58.1572,27810.0
2016-12-20 15:00:00,90.28,90.32,90.28,90.31,22379.0,58.1572,58.1829,58.1572,58.1765,22379.0
2016-12-20 15:05:00,90.3,90.33,90.28,90.32,24067.0,58.17,58.1894,58.1572,58.1829,24067.0
2016-12-20 15:10:00,90.33,90.43,90.31,90.42,55844.0,58.1894,58.2538,58.1765,58.2473,55844.0
2016-12-20 15:15:00,90.41,90.49,90.41,90.48,34350.0,58.2409,58.2924,58.2409,58.286,34350.0
2016-12-20 15:20:00,90.48,90.49,90.43,90.46,40384.0,58.286,58.2924,58.2538,58.2731,40384.0
2016-12-20 15:25:00,90.46,90.54,90.44,90.52,50937.0,58.2731,58.3246,58.2602,58.3118,50937.0
2016-12-20 15:30:00,90.52,90.58,90.51,90.52,46156.0,58.3118,58.3504,58.3053,58.3118,46156.0
2016-12-20 15:35:00,90.52,90.57,90.49,90.51,53315.0,58.3118,58.344,58.2924,58.3053,53315.0
2016-12-20 15:40:00,90.5,90.53,90.44,90.45,61094.0,58.2989,58.3182,58.2602,58.2667,61094.0
2016-12-20 15:45:00,90.45,90.56,90.43,90.51,76390.0,58.2667,58.3375,58.2538,58.3053,76390.0
2016-12-20 15:50:00,90.51,90.56,90.48,90.56,81106.0,58.3053,58.3375,58.286,58.3375,81106.0
2016-12-20 15:55:00,90.56,90.73,90.53,90.7,281485.0,58.3375,58.447,58.3182,58.4277,281485.0
2016-12-21 09:30:00,90.76,91.01,90.64,90.98,92046.0,58.4664,58.6274,58.3891,58.6081,92046.0
2016-12-21 09:35:00,90.98,91.3,90.94,91.26,59793.0,58.6081,58.8142,58.5823,58.7885,59793.0
2016-12-21 09:40:00,91.24,91.35,91.13,91.24,48986.0,58.7756,58.8464,58.7047,58.7756,48986.0
2016-12-21 09:45:00,91.26,91.32,91.13,91.3,45921.0,58.7885,58.8271,58.7047,58.8142,45921.0
2016-12-21 09:50:00,91.34,91.41,91.31,91.41,39163.0,58.84,58.8851,58.8207,58.8851,39163.0
2016-12-21 09:55:00,91.41,91.46,91.38,91.46,42194.0,58.8851,58.9173,58.8658,58.9173,42194.0
2016-12-21 10:00:00,91.46,91.46,91.29,91.39,36314.0,58.9173,58.9173,58.8078,58.8722,36314.0
2016-12-21 10:05:00,91.39,91.39,91.23,91.36,32510.0,58.8722,58.8722,58.7691,58.8529,32510.0
2016-12-21 10:10:00,91.35,91.42,91.28,91.39,41030.0,58.8464,58.8915,58.8013,58.8722,41030.0
2016-12-21 10:15:00,91.38,91.42,91.3,91.34,24546.0,58.8658,58.8915,58.8142,58.84,24546.0
2016-12-21 10:20:00,91.34,91.38,91.26,91.35,46135.0,58.84,58.8658,58.7885,58.8464,46135.0
2016-12-21 10:25:00,91.36,91.46,91.35,91.4,38471.0,58.8529,58.9173,58.8464,58.8786,38471.0
2016-12-21 10:30:00,91.4,91.45,91.33,91.4,22287.0,58.8786,58.9109,58.8335,58.8786,22287.0
2016-12-21 10:35:00,91.4,91.46,91.37,91.4,34941.0,58.8786,58.9173,58.8593,58.8786,34941.0
2016-12-21 10:40:00,91.39,91.42,91.34,91.35,35794.0,58.8722,58.8915,58.84,58.8464,35794.0
2016-12-21 10:45:00,91.35,91.35,91.26,91.31,33332.0,58.8464,58.8464,58.7885,58.8207,33332.0
2016-12-21 10:50:00,91.3,91.32,91.25,91.3,29162.0,58.8142,58.8271,58.782,58.8142,29162.0
2016-12-21 10:55:00,91.3,91.35,91.24,91.27,19321.0,58.8142,58.8464,58.7756,58.7949,19321.0
2016-12-21 11:00:00,91.27,91.35,91.24,91.32,41334.0,58.7949,58.8464,58.7756,58.8271,41334.0
2016-12-21 11:05:00,91.31,91.31,91.18,91.2,31049.0,58.8207,58.8207,58.7369,58.7498,31049.0
2016-12-21 11:10:00,91.2,91.25,91.19,91.22,33530.0,58.7498,58.782,58.7434,58.7627,33530.0
2016-12-21 11:15:00,91.23,91.23,91.11,91.12,51019.0,58.7691,58.7691,58.6918,58.6983,51019.0
2016-12-21 11:20:00,91.11,91.25,91.07,91.24,44518.0,58.6918,58.782,58.6661,58.7756,44518.0
2016-12-21 11:25:00,91.25,91.3,91.16,91.3,28162.0,58.782,58.8142,58.724,58.8142,28162.0
2016-12-21 11:30:00,91.29,91.46,91.26,91.43,44952.0,58.8078,58.9173,58.7885,58.898,44952.0
2016-12-21 11:35:00,91.43,91.5,91.4,91.49,20948.0,58.898,58.9431,58.8786,58.9366,20948.0
2016-12-21 11:40:00,91.49,91.55,91.45,91.55,35630.0,58.9366,58.9753,58.9109,58.9753,35630.0
2016-12-21 11:45:00,91.54,91.66,91.52,91.63,55305.0,58.9688,59.0461,58.9559,59.0268,55305.0
2016-12-21 11:50:00,91.64,91.69,91.61,91.62,67774.0,59.0332,59.0655,59.0139,59.0204,67774.0
2016-12-21 11:55:00,91.62,91.64,91.48,91.51,43911.0,59.0204,59.0332,58.9302,58.9495,43911.0
2016-12-21 12:00:00,91.51,91.51,91.38,91.5,30454.0,58.9495,58.9495,58.8658,58.9431,30454.0
2016-12-21 12:05:00,91.49,91.53,91.42,91.52,20978.0,58.9366,58.9624,58.8915,58.9559,20978.0
2016-12-21 12:10:00,91.53,91.6,91.46,91.48,52107.0,58.9624,59.0075,58.9173,58.9302,52107.0
2016-12-21 12:15:00,91.48,91.48,91.38,91.41,24703.0,58.9302,58.9302,58.8658,58.8851,24703.0
2016-12-21 12:20:00,91.42,91.43,91.37,91.43,18801.0,58.8915,58.898,58.8593,58.898,18801.0
2016-12-21 12:25:00,91.44,91.48,91.37,91.4,61338.0,58.9044,58.9302,58.8593,58.8786,61338.0
2016-12-21 12:30:00,91.39,91.47,91.37,91.42,45550.0,58.8722,58.9237,58.8593,58.8915,45550.0
2016-12-21 12:35:00,91.43,91.44,91.37,91.44,17824.0,58.898,58.9044,58.8593,58.9044,17824.0
2016-12-21 12:40:00,91.43,91.44,91.37,91.37,23562.0,58.898,58.9044,58.8593,58.8593,23562.0
2016-12-21 12:45:00,91.38,91.42,91.3,91.3,22462.0,58.8658,58.8915,58.8142,58.8142,22462.0
2016-12-21 12:50:00,91.3,91.3,91.25,91.27,11731.0,58.8142,58.8142,58.782,58.7949,11731.0
2016-12-21 12:55:00,91.27,91.3,91.25,91.3,13385.0,58.7949,58.8142,58.782,58.8142,13385.0
2016-12-21 13:00:00,91.31,91.34,91.29,91.29,17818.0,58.8207,58.84,58.8078,58.8078,17818.0
2016-12-21 13:05:00,91.3,91.32,91.24,91.24,25548.0,58.8142,58.8271,58.7756,58.7756,25548.0
2016-12-21 13:10:00,91.24,91.25,91.18,91.24,26496.0,58.7756,58.782,58.7369,58.7756,26496.0
2016-12-21 13:15:00,91.23,91.26,91.17,91.17,24990.0,58.7691,58.7885,58.7305,58.7305,24990.0
2016-12-21 13:20:00,91.17,91.24,91.12,91.2,39577.0,58.7305,58.7756,58.6983,58.7498,39577.0
2016-12-21 13:25:00,91.2,91.23,91.18,91.19,15483.0,58.7498,58.7691,58.7369,58.7434,15483.0
2016-12-21 13:30:00,91.19,91.23,91.18,91.2,16696.0,58.7434,58.7691,58.7369,58.7498,16696.0
2016-12-21 13:35:00,91.2,91.26,91.2,91.24,16713.0,58.7498,58.7885,58.7498,58.7756,16713.0
2016-12-21 13:40:00,91.24,91.25,91.18,91.23,28793.0,58.7756,58.782,58.7369,58.7691,28793.0
2016-12-21 13:45:00,91.22,91.31,91.21,91.27,33323.0,58.7627,58.8207,58.7562,58.7949,33323.0
2016-12-21 13:50:00,91.27,91.35,91.27,91.34,27345.0,58.7949,58.8464,58.7949,58.84,27345.0
2016-12-21 13:55:00,91.34,91.34,91.28,91.31,22073.0,58.84,58.84,58.8013,58.8207,22073.0
2016-12-21 14:00:00,91.31,91.43,91.3,91.4,37307.0,58.8207,58.898,58.8142,58.8786,37307.0
2016-12-21 14:05:00,91.4,91.42,91.34,91.37,18217.0,58.8786,58.8915,58.84,58.8593,18217.0
2016-12-21 14:10:00,91.36,91.36,91.27,91.33,30627.0,58.8529,58.8529,58.7949,58.8335,30627.0
2016-12-21 14:15:00,91.33,91.38,91.28,91.36,24550.0,58.8335,58.8658,58.8013,58.8529,24550.0
2016-12-21 14:20:00,91.36,91.43,91.34,91.43,27564.0,58.8529,58.898,58.84,58.898,27564.0
2016-12-21 14:25:00,91.42,91.45,91.37,91.38,30775.0,58.8915,58.9109,58.8593,58.8658,30775.0
2016-12-21 14:30:00,91.37,91.42,91.34,91.39,19535.0,58.8593,58.8915,58.84,58.8722,19535.0
2016-12-21 14:35:00,91.39,91.39,91.28,91.33,24516.0,58.8722,58.8722,58.8013,58.8335,24516.0
2016-12-21 14:40:00,91.34,91.34,91.24,91.27,21184.0,58.84,58.84,58.7756,58.7949,21184.0
2016-12-21 14:45:00,91.26,91.33,91.24,91.27,40258.0,58.7885,58.8335,58.7756,58.7949,40258.0
2016-12-21 14:50:00,91.27,91.29,91.21,91.29,32831.0,58.7949,58.8078,58.7562,58.8078,32831.0
2016-12-21 14:55:00,91.28,91.36,91.28,91.35,48894.0,58.8013,58.8529,58.8013,58.8464,48894.0
2016-12-21 15:00:00,91.34,91.36,91.29,91.35,62764.0,58.84,58.8529,58.8078,58.8464,62764.0
2016-12-21 15:05:00,91.34,91.35,91.24,91.27,39613.0,58.84,58.8464,58.7756,58.7949,39613.0
2016-12-21 15:10:00,91.27,91.39,91.26,91.37,39304.0,58.7949,58.8722,58.7885,58.8593,39304.0
2016-12-21 15:15:00,91.38,91.38,91.27,91.27,39656.0,58.8658,58.8658,58.7949,58.7949,39656.0
2016-12-21 15:20:00,91.28,91.33,91.21,91.25,32970.0,58.8013,58.8335,58.7562,58.782,32970.0
2016-12-21 15:25:00,91.25,91.29,91.18,91.26,31940.0,58.782,58.8078,58.7369,58.7885,31940.0
2016-12-21 15:30:00,91.26,91.28,91.17,91.18,45334.0,58.7885,58.8013,58.7305,58.7369,45334.0
2016-12-21 15:35:00,91.17,91.25,91.14,91.15,51504.0,58.7305,58.782,58.7112,58.7176,51504.0
2016-12-21 15:40:00,91.14,91.21,91.14,91.2,53211.0,58.7112,58.7562,58.7112,58.7498,53211.0
2016-12-21 15:45:00,91.19,91.24,91.15,91.23,65273.0,58.7434,58.7756,58.7176,58.7691,65273.0
2016-12-21 15:50:00,91.23,91.26,91.19,91.22,127636.0,58.7691,58.7885,58.7434,58.7627,127636.0
2016-12-21 15:55:00,91.21,91.32,91.16,91.3,311144.0,58.7562,58.8271,58.724,58.8142,311144.0
2016-12-22 09:30:00,91.01,91.01,90.76,90.9,81521.0,58.6274,58.6274,58.4664,58.5565,81521.0
2016-12-22 09:35:00,90.9,91.09,90.87,90.96,44736.0,58.5565,58.6789,58.5372,58.5952,44736.0
2016-12-22 09:40:00,90.98,91.05,90.91,91.03,48694.0,58.6081,58.6532,58.563,58.6403,48694.0
2016-12-22 09:45:00,91.02,91.04,90.96,91.0,38238.0,58.6339,58.6467,58.5952,58.621,38238.0
2016-12-22 09:50:00,90.98,91.08,90.98,91.06,17989.0,58.6081,58.6725,58.6081,58.6596,17989.0
2016-12-22 09:55:00,91.06,91.14,91.05,91.06,26632.0,58.6596,58.7112,58.6532,58.6596,26632.0
2016-12-22 10:00:00,91.05,91.14,91.02,91.12,26650.0,58.6532,58.7112,58.6339,58.6983,26650.0
2016-12-22 10:05:00,91.13,91.19,91.11,91.19,27901.0,58.7047,58.7434,58.6918,58.7434,27901.0
2016-12-22 10:10:00,91.16,91.17,91.11,91.15,30473.0,58.724,58.7305,58.6918,58.7176,30473.0
2016-12-22 10:15:00,91.15,91.26,91.12,91.26,34542.0,58.7176,58.7885,58.6983,58.7885,34542.0
2016-12-22 10:20:00,91.25,91.27,91.22,91.25,11716.0,58.782,58.7949,58.7627,58.782,11716.0
2016-12-22 10:25:00,91.24,91.31,91.23,91.31,31342.0,58.7756,58.8207,58.7691,58.8207,31342.0
2016-12-22 10:30:00,91.3,91.33,91.29,91.31,23783.0,58.8142,58.8335,58.8078,58.8207,23783.0
2016-12-22 10:35:00,91.3,91.31,91.26,91.29,24786.0,58.8142,58.8207,58.7885,58.8078,24786.0
2016-12-22 10:40:00,91.3,91.32,91.28,91.31,18260.0,58.8142,58.8271,58.8013,58.8207,18260.0
2016-12-22 10:45:00,91.31,91.4,91.3,91.37,30623.0,58.8207,58.8786,58.8142,58.8593,30623.0
2016-12-22 10:50:00,91.35,91.4,91.33,91.37,23901.0,58.8464,58.8786,58.8335,58.8593,23901.0
2016-12-22 10:55:00,91.37,91.37,91.3,91.32,25239.0,58.8593,58.8593,58.8142,58.8271,25239.0
2016-12-22 11:00:00,91.32,91.33,91.29,91.31,34850.0,58.8271,58.8335,58.8078,58.8207,34850.0
2016-12-22 11:05:00,91.3,91.33,91.29,91.3,27124.0,58.8142,58.8335,58.8078,58.8142,27124.0
2016-12-22 11:10:00,91.3,91.35,91.27,91.34,22914.0,58.8142,58.8464,58.7949,58.84,22914.0
2016-12-22 11:15:00,91.33,91.34,91.31,91.33,13891.0,58.8335,58.84,58.8207,58.8335,13891.0
2016-12-22 11:20:00,91.33,91.4,91.33,91.4,16807.0,58.8335,58.8786,58.8335,58.8786,16807.0
2016-12-22 11:25:00,91.39,91.42,91.37,91.38,21310.0,58.8722,58.8915,58.8593,58.8658,21310.0
2016-12-22 11:30:00,91.38,91.38,91.34,91.35,31047.0,58.8658,58.8658,58.84,58.8464,31047.0
2016-12-22 11:35:00,91.35,91.43,91.35,91.41,24379.0,58.8464,58.898,58.8464,58.8851,24379.0
2016-12-22 11:40:00,91.41,91.41,91.38,91.4,25565.0,58.8851,58.8851,58.8658,58.8786,25565.0
2016-12-22 11:45:00,91.4,91.42,91.38,91.41,28759.0,58.8786,58.8915,58.8658,58.8851,28759.0
2016-12-22 11:50:00,91.42,91.48,91.4,91.45,27289.0,58.8915,58.9302,58.8786,58.9109,27289.0
2016-12-22 11:55:00,91.46,91.48,91.44,91.48,27893.0,58.9173,58.9302,58.9044,58.9302,27893.0
2016-12-22 12:00:00,91.47,91.49,91.45,91.46,32702.0,58.9237,58.9366,58.9109,58.9173,32702.0
2016-12-22 12:05:00,91.47,91.49,91.44,91.45,36224.0,58.9237,58.9366,58.9044,58.9109,36224.0
2016-12-22 12:10:00,91.45,91.49,91.44,91.49,16804.0,58.9109,58.9366,58.9044,58.9366,16804.0
2016-12-22 12:15:00,91.49,91.53,91.49,91.52,36218.0,58.9366,58.9624,58.9366,58.9559,36218.0
2016-12-22 12:20:00,91.51,91.51,91.48,91.51,17885.0,58.9495,58.9495,58.9302,58.9495,17885.0
2016-12-22 12:25:00,91.5,91.52,91.48,91.5,21081.0,58.9431,58.9559,58.9302,58.9431,21081.0
2016-12-22 12:30:00,91.5,91.5,91.44,91.45,16788.0,58.9431,58.9431,58.9044,58.9109,16788.0
2016-12-22 12:35:00,91.45,91.48,91.45,91.47,12297.0,58.9109,58.9302,58.9109,58.9237,12297.0
2016-12-22 12:40:00,91.47,91.52,91.45,91.51,28938.0,58.9237,58.9559,58.9109,58.9495,28938.0
2016-12-22 12:45:00,91.51,91.53,91.49,91.52,27265.0,58.9495,58.9624,58.9366,58.9559,27265.0
2016-12-22 12:50:00,91.53,91.55,91.53,91.55,16740.0,58.9624,58.9753,58.9624,58.9753,16740.0
2016-12-22 12:55:00,91.55,91.55,91.51,91.51,25706.0,58.9753,58.9753,58.9495,58.9495,25706.0
2016-12-22 13:00:00,91.52,91.53,91.48,91.52,19045.0,58.9559,58.9624,58.9302,58.9559,19045.0
2016-12-22 13:05:00,91.52,91.58,91.51,91.56,18858.0,58.9559,58.9946,58.9495,58.9817,18858.0
2016-12-22 13:10:00,91.55,91.58,91.54,91.56,25708.0,58.9753,58.9946,58.9688,58.9817,25708.0
2016-12-22 13:15:00,91.55,91.57,91.55,91.57,18028.0,58.9753,58.9882,58.9753,58.9882,18028.0
2016-12-22 13:20:00,91.56,91.59,91.56,91.57,14367.0,58.9817,59.001,58.9817,58.9882,14367.0
2016-12-22 13:25:00,91.58,91.58,91.53,91.54,12705.0,58.9946,58.9946,58.9624,58.9688,12705.0
2016-12-22 13:30:00,91.54,91.56,91.53,91.54,16593.0,58.9688,58.9817,58.9624,58.9688,16593.0
2016-12-22 13:35:00,91.54,91.54,91.5,91.51,20234.0,58.9688,58.9688,58.9431,58.9495,20234.0
2016-12-22 13:40:00,91.51,91.6,91.49,91.59,22064.0,58.9495,59.0075,58.9366,59.001,22064.0
2016-12-22 13:45:00,91.58,91.59,91.54,91.57,27590.0,58.9946,59.001,58.9688,58.9882,27590.0
2016-12-22 13:50:00,91.57,91.59,91.56,91.57,15390.0,58.9882,59.001,58.9817,58.9882,15390.0
2016-12-22 13:55:00,91.56,91.63,91.56,91.63,30537.0,58.9817,59.0268,58.9817,59.0268,30537.0
2016-12-22 14:00:00,91.63,91.65,91.62,91.62,13061.0,59.0268,59.0397,59.0204,59.0204,13061.0
2016-12-22 14:05:00,91.63,91.65,91.62,91.63,20424.0,59.0268,59.0397,59.0204,59.0268,20424.0
2016-12-22 14:10:00,91.63,91.64,91.57,91.58,24316.0,59.0268,59.0332,58.9882,58.9946,24316.0
2016-12-22 14:15:00,91.57,91.57,91.53,91.56,38456.0,58.9882,58.9882,58.9624,58.9817,38456.0
2016-12-22 14:20:00,91.55,91.56,91.49,91.52,31903.0,58.9753,58.9817,58.9366,58.9559,31903.0
2016-12-22 14:25:00,91.52,91.53,91.49,91.5,33875.0,58.9559,58.9624,58.9366,58.9431,33875.0
2016-12-22 14:30:00,91.5,91.52,91.44,91.5,33307.0,58.9431,58.9559,58.9044,58.9431,33307.0
2016-12-22 14:35:00,91.5,91.56,91.5,91.52,17008.0,58.9431,58.9817,58.9431,58.9559,17008.0
2016-12-22 14:40:00,91.52,91.54,91.48,91.5,18011.0,58.9559,58.9688,58.9302,58.9431,18011.0
2016-12-22 14:45:00,91.5,91.53,91.48,91.5,45054.0,58.9431,58.9624,58.9302,58.9431,45054.0
2016-12-22 14:50:00,91.5,91.51,91.47,91.5,23224.0,58.9431,58.9495,58.9237,58.9431,23224.0
2016-12-22 14:55:00,91.49,91.53,91.47,91.53,26061.0,58.9366,58.9624,58.9237,58.9624,26061.0
2016-12-22 15:00:00,91.53,91.54,91.52,91.54,15772.0,58.9624,58.9688,58.9559,58.9688,15772.0
2016-12-22 15:05:00,91.54,91.57,91.53,91.56,24531.0,58.9688,58.9882,58.9624,58.9817,24531.0
2016-12-22 15:10:00,91.57,91.57,91.5,91.52,16578.0,58.9882,58.9882,58.9431,58.9559,16578.0
2016-12-22 15:15:00,91.51,91.54,91.5,91.54,29609.0,58.9495,58.9688,58.9431,58.9688,29609.0
2016-12-22 15:20:00,91.54,91.58,91.52,91.55,32891.0,58.9688,58.9946,58.9559,58.9753,32891.0
2016-12-22 15:25:00,91.55,91.58,91.55,91.56,28604.0,58.9753,58.9946,58.9753,58.9817,28604.0
2016-12-22 15:30:00,91.57,91.59,91.48,91.5,62107.0,58.9882,59.001,58.9302,58.9431,62107.0
2016-12-22 15:35:00,91.5,91.59,91.49,91.58,21897.0,58.9431,59.001,58.9366,58.9946,21897.0
2016-12-22 15:40:00,91.58,91.63,91.58,91.62,68155.0,58.9946,59.0268,58.9946,59.0204,68155.0
2016-12-22 15:45:00,91.61,91.63,91.57,91.59,67206.0,59.0139,59.0268,58.9882,59.001,67206.0
2016-12-22 15:50:00,91.59,91.64,91.57,91.64,64283.0,59.001,59.0332,58.9882,59.0332,64283.0
2016-12-22 15:55:00,91.64,91.67,91.55,91.6,152761.0,59.0332,59.0526,58.9753,59.0075,152761.0
2016-12-23 09:30:00,91.73,91.74,91.33,91.46,79920.0,59.0912,59.0977,58.8335,58.9173,79920.0
2016-12-23 09:35:00,91.45,91.49,91.37,91.44,24954.0,58.9109,58.9366,58.8593,58.9044,24954.0
2016-12-23 09:40:00,91.45,91.47,91.37,91.45,28523.0,58.9109,58.9237,58.8593,58.9109,28523.0
2016-12-23 09:45:00,91.45,91.5,91.35,91.39,46807.0,58.9109,58.9431,58.8464,58.8722,46807.0
2016-12-23 09:50:00,91.39,91.58,91.35,91.56,49759.0,58.8722,58.9946,58.8464,58.9817,49759.0
2016-12-23 09:55:00,91.56,91.73,91.54,91.55,57047.0,58.9817,59.0912,58.9688,58.9753,57047.0
2016-12-23 10:00:00,91.54,91.66,91.44,91.55,38246.0,58.9688,59.0461,58.9044,58.9753,38246.0
2016-12-23 10:05:00,91.56,91.6,91.46,91.51,29860.0,58.9817,59.0075,58.9173,58.9495,29860.0
2016-12-23 10:10:00,91.52,91.55,91.41,91.51,39098.0,58.9559,58.9753,58.8851,58.9495,39098.0
2016-12-23 10:15:00,91.52,91.6,91.49,91.59,18040.0,58.9559,59.0075,58.9366,59.001,18040.0
2016-12-23 10:20:00,91.59,91.6,91.53,91.53,11610.0,59.001,59.0075,58.9624,58.9624,11610.0
2016-12-23 10:25:00,91.56,91.64,91.46,91.46,49689.0,58.9817,59.0332,58.9173,58.9173,49689.0
2016-12-23 10:30:00,91.48,91.55,91.43,91.47,29716.0,58.9302,58.9753,58.898,58.9237,29716.0
2016-12-23 10:35:00,91.47,91.53,91.41,91.44,83466.0,58.9237,58.9624,58.8851,58.9044,83466.0
2016-12-23 10:40:00,91.44,91.5,91.39,91.5,26009.0,58.9044,58.9431,58.8722,58.9431,26009.0
2016-12-23 10:45:00,91.5,91.51,91.38,91.41,16055.0,58.9431,58.9495,58.8658,58.8851,16055.0
2016-12-23 10:50:00,91.42,91.49,91.35,91.48,25710.0,58.8915,58.9366,58.8464,58.9302,25710.0
2016-12-23 10:55:00,91.47,91.47,91.42,91.44,16964.0,58.9237,58.9237,58.8915,58.9044,16964.0
2016-12-23 11:00:00,91.44,91.49,91.41,91.46,26581.0,58.9044,58.9366,58.8851,58.9173,26581.0
2016-12-23 11:05:00,91.46,91.52,91.45,91.48,21832.0,58.9173,58.9559,58.9109,58.9302,21832.0
2016-12-23 11:10:00,91.46,91.48,91.36,91.39,46684.0,58.9173,58.9302,58.8529,58.8722,46684.0
2016-12-23 11:15:00,91.4,91.46,91.36,91.46,41490.0,58.8786,58.9173,58.8529,58.9173,41490.0
2016-12-23 11:20:00,91.45,91.46,91.4,91.43,22832.0,58.9109,58.9173,58.8786,58.898,22832.0
2016-12-23 11:25:00,91.42,91.45,91.41,91.42,19676.0,58.8915,58.9109,58.8851,58.8915,19676.0
2016-12-23 11:30:00,91.42,91.5,91.38,91.5,40328.0,58.8915,58.9431,58.8658,58.9431,40328.0
2016-12-23 11:35:00,91.5,91.5,91.45,91.47,21007.0,58.9431,58.9431,58.9109,58.9237,21007.0
2016-12-23 11:40:00,91.47,91.48,91.41,91.43,27156.0,58.9237,58.9302,58.8851,58.898,27156.0
2016-12-23 11:45:00,91.43,91.47,91.42,91.46,12982.0,58.898,58.9237,58.8915,58.9173,12982.0
2016-12-23 11:50:00,91.47,91.5,91.41,91.43,12927.0,58.9237,58.9431,58.8851,58.898,12927.0
2016-12-23 11:55:00,91.43,91.47,91.43,91.44,13572.0,58.898,58.9237,58.898,58.9044,13572.0
2016-12-23 12:00:00,91.44,91.46,91.42,91.43,11631.0,58.9044,58.9173,58.8915,58.898,11631.0
2016-12-23 12:05:00,91.43,91.44,91.38,91.41,15876.0,58.898,58.9044,58.8658,58.8851,15876.0
2016-12-23 12:10:00,91.4,91.41,91.36,91.37,13410.0,58.8786,58.8851,58.8529,58.8593,13410.0
2016-12-23 12:15:00,91.37,91.39,91.34,91.38,11312.0,58.8593,58.8722,58.84,58.8658,11312.0
2016-12-23 12:20:00,91.37,91.38,91.35,91.36,8199.0,58.8593,58.8658,58.8464,58.8529,8199.0
2016-12-23 12:25:00,91.35,91.37,91.32,91.37,13768.0,58.8464,58.8593,58.8271,58.8593,13768.0
2016-12-23 12:30:00,91.36,91.37,91.29,91.32,13079.0,58.8529,58.8593,58.8078,58.8271,13079.0
2016-12-23 12:35:00,91.32,91.32,91.28,91.31,8060.0,58.8271,58.8271,58.8013,58.8207,8060.0
2016-12-23 12:40:00,91.31,91.34,91.31,91.34,10074.0,58.8207,58.84,58.8207,58.84,10074.0
2016-12-23 12:45:00,91.34,91.36,91.33,91.36,12770.0,58.84,58.8529,58.8335,58.8529,12770.0
2016-12-23 12:50:00,91.35,91.37,91.34,91.37,12194.0,58.8464,58.8593,58.84,58.8593,12194.0
2016-12-23 12:55:00,91.36,91.4,91.35,91.4,12084.0,58.8529,58.8786,58.8464,58.8786,12084.0
2016-12-23 13:00:00,91.39,91.39,91.33,91.35,11822.0,58.8722,58.8722,58.8335,58.8464,11822.0
2016-12-23 13:05:00,91.35,91.38,91.35,91.38,9101.0,58.8464,58.8658,58.8464,58.8658,9101.0
2016-12-23 13:10:00,91.37,91.39,91.34,91.34,5581.0,58.8593,58.8722,58.84,58.84,5581.0
2016-12-23 13:15:00,91.35,91.4,91.34,91.4,8800.0,58.8464,58.8786,58.84,58.8786,8800.0
2016-12-23 13:20:00,91.4,91.41,91.35,91.37,12059.0,58.8786,58.8851,58.8464,58.8593,12059.0
2016-12-23 13:25:00,91.36,91.38,91.33,91.36,9341.0,58.8529,58.8658,58.8335,58.8529,9341.0
2016-12-23 13:30:00,91.37,91.42,91.37,91.42,12500.0,58.8593,58.8915,58.8593,58.8915,12500.0
2016-12-23 13:35:00,91.41,91.45,91.41,91.45,13225.0,58.8851,58.9109,58.8851,58.9109,13225.0
2016-12-23 13:40:00,91.44,91.53,91.43,91.53,29289.0,58.9044,58.9624,58.898,58.9624,29289.0
2016-12-23 13:45:00,91.53,91.56,91.49,91.56,16010.0,58.9624,58.9817,58.9366,58.9817,16010.0
2016-12-23 13:50:00,91.56,91.57,91.54,91.57,8478.0,58.9817,58.9882,58.9688,58.9882,8478.0
2016-12-23 13:55:00,91.57,91.58,91.52,91.55,10543.0,58.9882,58.9946,58.9559,58.9753,10543.0
2016-12-23 14:00:00,91.55,91.56,91.51,91.51,9154.0,58.9753,58.9817,58.9495,58.9495,9154.0
2016-12-23 14:05:00,91.51,91.54,91.51,91.51,6269.0,58.9495,58.9688,58.9495,58.9495,6269.0
2016-12-23 14:10:00,91.51,91.52,91.45,91.48,18401.0,58.9495,58.9559,58.9109,58.9302,18401.0
2016-12-23 14:15:00,91.48,91.54,91.47,91.54,21267.0,58.9302,58.9688,58.9237,58.9688,21267.0
2016-12-23 14:20:00,91.54,91.55,91.49,91.51,15934.0,58.9688,58.9753,58.9366,58.9495,15934.0
2016-12-23 14:25:00,91.48,91.49,91.43,91.47,11861.0,58.9302,58.9366,58.898,58.9237,11861.0
2016-12-23 14:30:00,91.48,91.48,91.4,91.41,13632.0,58.9302,58.9302,58.8786,58.8851,13632.0
2016-12-23 14:35:00,91.4,91.43,91.4,91.43,22454.0,58.8786,58.898,58.8786,58.898,22454.0
2016-12-23 14:40:00,91.42,91.43,91.38,91.41,20516.0,58.8915,58.898,58.8658,58.8851,20516.0
2016-12-23 14:45:00,91.41,91.43,91.38,91.43,11179.0,58.8851,58.898,58.8658,58.898,11179.0
2016-12-23 14:50:00,91.43,91.45,91.41,91.45,22157.0,58.898,58.9109,58.8851,58.9109,22157.0
2016-12-23 14:55:00,91.45,91.45,91.41,91.42,8800.0,58.9109,58.9109,58.8851,58.8915,8800.0
2016-12-23 15:00:00,91.41,91.43,91.37,91.38,31283.0,58.8851,58.898,58.8593,58.8658,31283.0
2016-12-23 15:05:00,91.38,91.4,91.37,91.4,22065.0,58.8658,58.8786,58.8593,58.8786,22065.0
2016-12-23 15:10:00,91.4,91.41,91.38,91.4,18142.0,58.8786,58.8851,58.8658,58.8786,18142.0
2016-12-23 15:15:00,91.4,91.41,91.39,91.41,11207.0,58.8786,58.8851,58.8722,58.8851,11207.0
2016-12-23 15:20:00,91.4,91.41,91.39,91.41,16510.0,58.8786,58.8851,58.8722,58.8851,16510.0
2016-12-23 15:25:00,91.41,91.41,91.37,91.38,21641.0,58.8851,58.8851,58.8593,58.8658,21641.0
2016-12-23 15:30:00,91.39,91.43,91.35,91.42,18592.0,58.8722,58.898,58.8464,58.8915,18592.0
2016-12-23 15:35:00,91.42,91.49,91.41,91.48,25797.0,58.8915,58.9366,58.8851,58.9302,25797.0
2016-12-23 15:40:00,91.47,91.51,91.46,91.49,30551.0,58.9237,58.9495,58.9173,58.9366,30551.0
2016-12-23 15:45:00,91.5,91.5,91.42,91.44,39086.0,58.9431,58.9431,58.8915,58.9044,39086.0
2016-12-23 15:50:00,91.44,91.55,91.43,91.55,70227.0,58.9044,58.9753,58.898,58.9753,70227.0
2016-12-23 15:55:00,91.55,91.63,91.54,91.57,131580.0,58.9753,59.0268,58.9688,58.9882,131580.0
2016-12-27 09:30:00,91.53,91.75,91.47,91.72,74354.0,58.9624,59.1041,58.9237,59.0848,74354.0
2016-12-27 09:35:00,91.73,91.79,91.61,91.64,27552.0,59.0912,59.1299,59.0139,59.0332,27552.0
2016-12-27 09:40:00,91.63,91.64,91.42,91.47,22594.0,59.0268,59.0332,58.8915,58.9237,22594.0
2016-12-27 09:45:00,91.49,91.52,91.37,91.39,18079.0,58.9366,58.9559,58.8593,58.8722,18079.0
2016-12-27 09:50:00,91.38,91.39,91.17,91.17,19480.0,58.8658,58.8722,58.7305,58.7305,19480.0
2016-12-27 09:55:00,91.2,91.29,91.15,91.16,17723.0,58.7498,58.8078,58.7176,58.724,17723.0
2016-12-27 10:00:00,91.15,91.22,91.13,91.13,25827.0,58.7176,58.7627,58.7047,58.7047,25827.0
2016-12-27 10:05:00,91.14,91.17,91.09,91.15,22695.0,58.7112,58.7305,58.6789,58.7176,22695.0
2016-12-27 10:10:00,91.15,91.17,91.11,91.13,24200.0,58.7176,58.7305,58.6918,58.7047,24200.0
2016-12-27 10:15:00,91.13,91.17,91.12,91.17,27081.0,58.7047,58.7305,58.6983,58.7305,27081.0
2016-12-27 10:20:00,91.17,91.17,91.1,91.15,26741.0,58.7305,58.7305,58.6854,58.7176,26741.0
2016-12-27 10:25:00,91.14,91.19,91.12,91.16,34666.0,58.7112,58.7434,58.6983,58.724,34666.0
2016-12-27 10:30:00,91.17,91.28,91.15,91.24,24009.0,58.7305,58.8013,58.7176,58.7756,24009.0
2016-12-27 10:35:00,91.23,91.25,91.19,91.2,14786.0,58.7691,58.782,58.7434,58.7498,14786.0
2016-12-27 10:40:00,91.2,91.31,91.15,91.3,41672.0,58.7498,58.8207,58.7176,58.8142,41672.0
2016-12-27 10:45:00,91.3,91.37,91.29,91.36,11518.0,58.8142,58.8593,58.8078,58.8529,11518.0
2016-12-27 10:50:00,91.36,91.37,91.27,91.27,16622.0,58.8529,58.8593,58.7949,58.7949,16622.0
2016-12-27 10:55:00,91.27,91.32,91.24,91.31,10686.0,58.7949,58.8271,58.7756,58.8207,10686.0
2016-12-27 11:00:00,91.32,91.32,91.26,91.29,11272.0,58.8271,58.8271,58.7885,58.8078,11272.0
2016-12-27 11:05:00,91.3,91.3,91.25,91.29,19555.0,58.8142,58.8142,58.782,58.8078,19555.0
2016-12-27 11:10:00,91.3,91.32,91.26,91.3,13523.0,58.8142,58.8271,58.7885,58.8142,13523.0
2016-12-27 11:15:00,91.3,91.33,91.25,91.25,7722.0,58.8142,58.8335,58.782,58.782,7722.0
2016-12-27 11:20:00,91.25,91.31,91.25,91.31,5732.0,58.782,58.8207,58.782,58.8207,5732.0
2016-12-27 11:25:00,91.31,91.37,91.27,91.36,13012.0,58.8207,58.8593,58.7949,58.8529,13012.0
2016-12-27 11:30:00,91.37,91.39,91.34,91.35,14685.0,58.8593,58.8722,58.84,58.8464,14685.0
2016-12-27 11:35:00,91.37,91.38,91.34,91.35,12812.0,58.8593,58.8658,58.84,58.8464,12812.0
2016-12-27 11:40:00,91.35,91.4,91.27,91.29,61116.0,58.8464,58.8786,58.7949,58.8078,61116.0
2016-12-27 11:45:00,91.3,91.31,91.29,91.3,23828.0,58.8142,58.8207,58.8078,58.8142,23828.0
2016-12-27 11:50:00,91.3,91.36,91.3,91.31,20259.0,58.8142,58.8529,58.8142,58.8207,20259.0
2016-12-27 11:55:00,91.31,91.36,91.3,91.35,8982.0,58.8207,58.8529,58.8142,58.8464,8982.0
2016-12-27 12:00:00,91.34,91.36,91.32,91.35,20925.0,58.84,58.8529,58.8271,58.8464,20925.0
2016-12-27 12:05:00,91.35,91.36,91.32,91.32,8286.0,58.8464,58.8529,58.8271,58.8271,8286.0
2016-12-27 12:10:00,91.32,91.35,91.31,91.35,5991.0,58.8271,58.8464,58.8207,58.8464,5991.0
2016-12-27 12:15:00,91.34,91.4,91.34,91.37,23556.0,58.84,58.8786,58.84,58.8593,23556.0
2016-12-27 12:20:00,91.37,91.38,91.34,91.38,7158.0,58.8593,58.8658,58.84,58.8658,7158.0
2016-12-27 12:25:00,91.38,91.42,91.37,91.38,12832.0,58.8658,58.8915,58.8593,58.8658,12832.0
2016-12-27 12:30:00,91.38,91.44,91.37,91.4,33559.0,58.8658,58.9044,58.8593,58.8786,33559.0
2016-12-27 12:35:00,91.4,91.46,91.4,91.44,15009.0,58.8786,58.9173,58.8786,58.9044,15009.0
2016-12-27 12:40:00,91.44,91.47,91.44,91.47,8465.0,58.9044,58.9237,58.9044,58.9237,8465.0
2016-12-27 12:45:00,91.48,91.5,91.47,91.5,12327.0,58.9302,58.9431,58.9237,58.9431,12327.0
2016-12-27 12:50:00,91.49,91.56,91.48,91.55,14693.0,58.9366,58.9817,58.9302,58.9753,14693.0
2016-12-27 12:55:00,91.55,91.57,91.54,91.56,7535.0,58.9753,58.9882,58.9688,58.9817,7535.0
2016-12-27 13:00:00,91.56,91.56,91.51,91.52,8525.0,58.9817,58.9817,58.9495,58.9559,8525.0
2016-12-27 13:05:00,91.51,91.51,91.43,91.44,12987.0,58.9495,58.9495,58.898,58.9044,12987.0
2016-12-27 13:10:00,91.44,91.51,91.43,91.51,6261.0,58.9044,58.9495,58.898,58.9495,6261.0
2016-12-27 13:15:00,91.5,91.5,91.46,91.49,7066.0,58.9431,58.9431,58.9173,58.9366,7066.0
2016-12-27 13:20:00,91.5,91.5,91.46,91.46,7905.0,58.9431,58.9431,58.9173,58.9173,7905.0
2016-12-27 13:25:00,91.48,91.48,91.44,91.44,12294.0,58.9302,58.9302,58.9044,58.9044,12294.0
2016-12-27 13:30:00,91.45,91.53,91.44,91.52,7740.0,58.9109,58.9624,58.9044,58.9559,7740.0
2016-12-27 13:35:00,91.52,91.52,91.49,91.51,7239.0,58.9559,58.9559,58.9366,58.9495,7239.0
2016-12-27 13:40:00,91.52,91.52,91.48,91.49,10136.0,58.9559,58.9559,58.9302,58.9366,10136.0
2016-12-27 13:45:00,91.49,91.5,91.44,91.44,6878.0,58.9366,58.9431,58.9044,58.9044,6878.0
2016-12-27 13:50:00,91.44,91.49,91.42,91.48,13564.0,58.9044,58.9366,58.8915,58.9302,13564.0
2016-12-27 13:55:00,91.48,91.53,91.48,91.52,11199.0,58.9302,58.9624,58.9302,58.9559,11199.0
2016-12-27 14:00:00,91.53,91.53,91.45,91.48,18260.0,58.9624,58.9624,58.9109,58.9302,18260.0
2016-12-27 14:05:00,91.47,91.48,91.44,91.45,12555.0,58.9237,58.9302,58.9044,58.9109,12555.0
2016-12-27 14:10:00,91.45,91.52,91.43,91.5,8778.0,58.9109,58.9559,58.898,58.9431,8778.0
2016-12-27 14:15:00,91.5,91.53,91.44,91.51,19265.0,58.9431,58.9624,58.9044,58.9495,19265.0
2016-12-27 14:20:00,91.52,91.52,91.48,91.49,6386.0,58.9559,58.9559,58.9302,58.9366,6386.0
2016-12-27 14:25:00,91.48,91.53,91.46,91.47,18417.0,58.9302,58.9624,58.9173,58.9237,18417.0
2016-12-27 14:30:00,91.46,91.51,91.45,91.48,22715.0,58.9173,58.9495,58.9109,58.9302,22715.0
2016-12-27 14:35:00,91.48,91.51,91.48,91.5,10821.0,58.9302,58.9495,58.9302,58.9431,10821.0
2016-12-27 14:40:00,91.5,91.52,91.49,91.51,10582.0,58.9431,58.9559,58.9366,58.9495,10582.0
2016-12-27 14:45:00,91.51,91.54,91.49,91.5,18332.0,58.9495,58.9688,58.9366,58.9431,18332.0
2016-12-27 14:50:00,91.5,91.52,91.46,91.52,31328.0,58.9431,58.9559,58.9173,58.9559,31328.0
2016-12-27 14:55:00,91.52,91.54,91.49,91.54,20866.0,58.9559,58.9688,58.9366,58.9688,20866.0
2016-12-27 15:00:00,91.54,91.56,91.52,91.55,17320.0,58.9688,58.9817,58.9559,58.9753,17320.0
2016-12-27 15:05:00,91.56,91.56,91.47,91.51,18172.0,58.9817,58.9817,58.9237,58.9495,18172.0
2016-12-27 15:10:00,91.51,91.52,91.46,91.48,16485.0,58.9495,58.9559,58.9173,58.9302,16485.0
2016-12-27 15:15:00,91.48,91.5,91.45,91.45,15907.0,58.9302,58.9431,58.9109,58.9109,15907.0
2016-12-27 15:20:00,91.44,91.44,91.39,91.44,18891.0,58.9044,58.9044,58.8722,58.9044,18891.0
2016-12-27 15:25:00,91.44,91.46,91.39,91.42,18096.0,58.9044,58.9173,58.8722,58.8915,18096.0
2016-12-27 15:30:00,91.42,91.42,91.37,91.41,22660.0,58.8915,58.8915,58.8593,58.8851,22660.0
2016-12-27 15:35:00,91.4,91.41,91.37,91.38,21776.0,58.8786,58.8851,58.8593,58.8658,21776.0
2016-12-27 15:40:00,91.38,91.39,91.36,91.38,30487.0,58.8658,58.8722,58.8529,58.8658,30487.0
2016-12-27 15:45:00,91.38,91.4,91.29,91.31,41556.0,58.8658,58.8786,58.8078,58.8207,41556.0
2016-12-27 15:50:00,91.31,91.34,91.29,91.33,31549.0,58.8207,58.84,58.8078,58.8335,31549.0
2016-12-27 15:55:00,91.33,91.37,91.26,91.33,79482.0,58.8335,58.8593,58.7885,58.8335,79482.0
2016-12-28 09:30:00,91.03,91.13,90.76,90.77,90313.0,58.6403,58.7047,58.4664,58.4728,90313.0
2016-12-28 09:35:00,90.82,90.88,90.66,90.84,31380.0,58.505,58.5437,58.4019,58.5179,31380.0
2016-12-28 09:40:00,90.84,90.88,90.61,90.66,22646.0,58.5179,58.5437,58.3697,58.4019,22646.0
2016-12-28 09:45:00,90.66,90.72,90.61,90.7,20624.0,58.4019,58.4406,58.3697,58.4277,20624.0
2016-12-28 09:50:00,90.7,90.75,90.61,90.75,30886.0,58.4277,58.4599,58.3697,58.4599,30886.0
2016-12-28 09:55:00,90.75,90.81,90.74,90.78,14493.0,58.4599,58.4986,58.4535,58.4792,14493.0
2016-12-28 10:00:00,90.79,90.95,90.79,90.93,31278.0,58.4857,58.5888,58.4857,58.5759,31278.0
2016-12-28 10:05:00,90.94,91.09,90.94,91.09,21708.0,58.5823,58.6789,58.5823,58.6789,21708.0
2016-12-28 10:10:00,91.08,91.14,91.06,91.09,19939.0,58.6725,58.7112,58.6596,58.6789,19939.0
2016-12-28 10:15:00,91.09,91.1,91.01,91.07,18549.0,58.6789,58.6854,58.6274,58.6661,18549.0
2016-12-28 10:20:00,91.08,91.16,91.07,91.08,17214.0,58.6725,58.724,58.6661,58.6725,17214.0
2016-12-28 10:25:00,91.07,91.21,91.05,91.16,23220.0,58.6661,58.7562,58.6532,58.724,23220.0
2016-12-28 10:30:00,91.15,91.16,91.07,91.1,22839.0,58.7176,58.724,58.6661,58.6854,22839.0
2016-12-28 10:35:00,91.11,91.12,91.06,91.12,20451.0,58.6918,58.6983,58.6596,58.6983,20451.0
2016-12-28 10:40:00,91.1,91.15,91.07,91.09,20810.0,58.6854,58.7176,58.6661,58.6789,20810.0
2016-12-28 10:45:00,91.09,91.11,91.05,91.07,13981.0,58.6789,58.6918,58.6532,58.6661,13981.0
2016-12-28 10:50:00,91.07,91.21,91.07,91.2,17239.0,58.6661,58.7562,58.6661,58.7498,17239.0
2016-12-28 10:55:00,91.2,91.32,91.2,91.3,32383.0,58.7498,58.8271,58.7498,58.8142,32383.0
2016-12-28 11:00:00,91.31,91.32,91.21,91.29,19163.0,58.8207,58.8271,58.7562,58.8078,19163.0
2016-12-28 11:05:00,91.28,91.29,91.19,91.2,13288.0,58.8013,58.8078,58.7434,58.7498,13288.0
2016-12-28 11:10:00,91.2,91.27,91.16,91.23,16908.0,58.7498,58.7949,58.724,58.7691,16908.0
2016-12-28 11:15:00,91.23,91.23,91.16,91.16,19726.0,58.7691,58.7691,58.724,58.724,19726.0
2016-12-28 11:20:00,91.16,91.19,91.14,91.16,17614.0,58.724,58.7434,58.7112,58.724,17614.0
2016-12-28 11:25:00,91.16,91.22,91.12,91.22,13610.0,58.724,58.7627,58.6983,58.7627,13610.0
2016-12-28 11:30:00,91.21,91.21,91.16,91.17,11112.0,58.7562,58.7562,58.724,58.7305,11112.0
2016-12-28 11:35:00,91.17,91.2,91.12,91.13,11484.0,58.7305,58.7498,58.6983,58.7047,11484.0
2016-12-28 11:40:00,91.13,91.18,91.12,91.16,9723.0,58.7047,58.7369,58.6983,58.724,9723.0
2016-12-28 11:45:00,91.16,91.18,91.14,91.14,9455.0,58.724,58.7369,58.7112,58.7112,9455.0
2016-12-28 11:50:00,91.15,91.15,91.12,91.13,12009.0,58.7176,58.7176,58.6983,58.7047,12009.0
2016-12-28 11:55:00,91.12,91.14,91.07,91.07,9914.0,58.6983,58.7112,58.6661,58.6661,9914.0
2016-12-28 12:00:00,91.07,91.08,90.99,91.02,16817.0,58.6661,58.6725,58.6145,58.6339,16817.0
2016-12-28 12:05:00,91.02,91.02,90.96,90.97,14288.0,58.6339,58.6339,58.5952,58.6016,14288.0
2016-12-28 12:10:00,90.97,91.02,90.9,90.9,17267.0,58.6016,58.6339,58.5565,58.5565,17267.0
2016-12-28 12:15:00,90.91,90.93,90.86,90.89,18708.0,58.563,58.5759,58.5308,58.5501,18708.0
2016-12-28 12:20:00,90.89,90.96,90.86,90.96,11828.0,58.5501,58.5952,58.5308,58.5952,11828.0
2016-12-28 12:25:00,90.96,91.0,90.96,90.99,15476.0,58.5952,58.621,58.5952,58.6145,15476.0
2016-12-28 12:30:00,90.99,91.0,90.95,90.96,17715.0,58.6145,58.621,58.5888,58.5952,17715.0
2016-12-28 12:35:00,90.96,90.98,90.93,90.96,11531.0,58.5952,58.6081,58.5759,58.5952,11531.0
2016-12-28 12:40:00,90.96,90.97,90.89,90.91,29614.0,58.5952,58.6016,58.5501,58.563,29614.0
2016-12-28 12:45:00,90.91,91.01,90.91,91.01,18823.0,58.563,58.6274,58.563,58.6274,18823.0
2016-12-28 12:50:00,91.01,91.09,91.0,91.06,26296.0,58.6274,58.6789,58.621,58.6596,26296.0
2016-12-28 12:55:00,91.05,91.06,91.0,91.03,11561.0,58.6532,58.6596,58.621,58.6403,11561.0
2016-12-28 13:00:00,91.04,91.09,91.02,91.09,13436.0,58.6467,58.6789,58.6339,58.6789,13436.0
2016-12-28 13:05:00,91.08,91.12,91.06,91.11,18164.0,58.6725,58.6983,58.6596,58.6918,18164.0
2016-12-28 13:10:00,91.11,91.11,91.07,91.09,8596.0,58.6918,58.6918,58.6661,58.6789,8596.0
2016-12-28 13:15:00,91.09,91.1,91.05,91.08,8419.0,58.6789,58.6854,58.6532,58.6725,8419.0
2016-12-28 13:20:00,91.09,91.16,91.08,91.15,9961.0,58.6789,58.724,58.6725,58.7176,9961.0
2016-12-28 13:25:00,91.14,91.15,91.1,91.1,8771.0,58.7112,58.7176,58.6854,58.6854,8771.0
2016-12-28 13:30:00,91.1,91.14,91.1,91.12,13840.0,58.6854,58.7112,58.6854,58.6983,13840.0
2016-12-28 13:35:00,91.13,91.15,91.11,91.11,13334.0,58.7047,58.7176,58.6918,58.6918,13334.0
2016-12-28 13:40:00,91.11,91.12,91.08,91.08,8320.0,58.6918,58.6983,58.6725,58.6725,8320.0
2016-12-28 13:45:00,91.08,91.09,91.04,91.08,12304.0,58.6725,58.6789,58.6467,58.6725,12304.0
2016-12-28 13:50:00,91.08,91.17,91.08,91.13,13150.0,58.6725,58.7305,58.6725,58.7047,13150.0
2016-12-28 13:55:00,91.1,91.14,91.08,91.09,16528.0,58.6854,58.7112,58.6725,58.6789,16528.0
2016-12-28 14:00:00,91.08,91.17,91.07,91.11,15224.0,58.6725,58.7305,58.6661,58.6918,15224.0
2016-12-28 14:05:00,91.11,91.19,91.1,91.19,12853.0,58.6918,58.7434,58.6854,58.7434,12853.0
2016-12-28 14:10:00,91.18,91.19,91.09,91.1,13981.0,58.7369,58.7434,58.6789,58.6854,13981.0
2016-12-28 14:15:00,91.1,91.1,91.04,91.08,19467.0,58.6854,58.6854,58.6467,58.6725,19467.0
2016-12-28 14:20:00,91.09,91.16,91.06,91.16,23501.0,58.6789,58.724,58.6596,58.724,23501.0
2016-12-28 14:25:00,91.16,91.21,91.16,91.18,18996.0,58.724,58.7562,58.724,58.7369,18996.0
2016-12-28 14:30:00,91.17,91.18,91.09,91.1,38032.0,58.7305,58.7369,58.6789,58.6854,38032.0
2016-12-28 14:35:00,91.09,91.12,91.08,91.11,17497.0,58.6789,58.6983,58.6725,58.6918,17497.0
2016-12-28 14:40:00,91.12,91.12,91.05,91.11,17877.0,58.6983,58.6983,58.6532,58.6918,17877.0
2016-12-28 14:45:00,91.1,91.11,91.06,91.06,17046.0,58.6854,58.6918,58.6596,58.6596,17046.0
2016-12-28 14:50:00,91.06,91.07,91.0,91.06,22630.0,58.6596,58.6661,58.621,58.6596,22630.0
2016-12-28 14:55:00,91.06,91.11,91.04,91.05,17939.0,58.6596,58.6918,58.6467,58.6532,17939.0
2016-12-28 15:00:00,91.04,91.09,91.03,91.08,21076.0,58.6467,58.6789,58.6403,58.6725,21076.0
2016-12-28 15:05:00,91.08,91.1,91.05,91.07,23410.0,58.6725,58.6854,58.6532,58.6661,23410.0
2016-12-28 15:10:00,91.06,91.09,91.04,91.04,24591.0,58.6596,58.6789,58.6467,58.6467,24591.0
2016-12-28 15:15:00,91.04,91.09,91.03,91.03,21378.0,58.6467,58.6789,58.6403,58.6403,21378.0
2016-12-28 15:20:00,91.04,91.04,91.01,91.04,23461.0,58.6467,58.6467,58.6274,58.6467,23461.0
2016-12-28 15:25:00,91.04,91.05,91.02,91.02,20397.0,58.6467,58.6532,58.6339,58.6339,20397.0
2016-12-28 15:30:00,91.02,91.03,90.95,90.98,25661.0,58.6339,58.6403,58.5888,58.6081,25661.0
2016-12-28 15:35:00,90.99,90.99,90.96,90.98,26004.0,58.6145,58.6145,58.5952,58.6081,26004.0
2016-12-28 15:40:00,90.97,90.98,90.9,90.92,37944.0,58.6016,58.6081,58.5565,58.5694,37944.0
2016-12-28 15:45:00,90.93,90.93,90.86,90.91,48089.0,58.5759,58.5759,58.5308,58.563,48089.0
2016-12-28 15:50:00,90.91,90.99,90.9,90.96,49870.0,58.563,58.6145,58.5565,58.5952,49870.0
2016-12-28 15:55:00,90.96,90.99,90.91,90.94,92491.0,58.5952,58.6145,58.563,58.5823,92491.0
2016-12-29 09:30:00,90.95,91.25,90.87,91.01,61443.0,58.5888,58.782,58.5372,58.6274,61443.0
2016-12-29 09:35:00,90.99,90.99,90.77,90.77,29465.0,58.6145,58.6145,58.4728,58.4728,29465.0
2016-12-29 09:40:00,90.78,90.89,90.74,90.88,44965.0,58.4792,58.5501,58.4535,58.5437,44965.0
2016-12-29 09:45:00,90.88,91.07,90.87,91.06,32276.0,58.5437,58.6661,58.5372,58.6596,32276.0
2016-12-29 09:50:00,91.05,91.21,91.04,91.21,54107.0,58.6532,58.7562,58.6467,58.7562,54107.0
2016-12-29 09:55:00,91.21,91.27,91.19,91.26,44549.0,58.7562,58.7949,58.7434,58.7885,44549.0
2016-12-29 10:00:00,91.25,91.38,91.25,91.31,41020.0,58.782,58.8658,58.782,58.8207,41020.0
2016-12-29 10:05:00,91.3,91.34,91.26,91.34,21700.0,58.8142,58.84,58.7885,58.84,21700.0
2016-12-29 10:10:00,91.32,91.39,91.31,91.39,18671.0,58.8271,58.8722,58.8207,58.8722,18671.0
2016-12-29 10:15:00,91.38,91.46,91.36,91.45,21356.0,58.8658,58.9173,58.8529,58.9109,21356.0
2016-12-29 10:20:00,91.46,91.47,91.42,91.47,20985.0,58.9173,58.9237,58.8915,58.9237,20985.0
2016-12-29 10:25:00,91.46,91.56,91.45,91.53,29424.0,58.9173,58.9817,58.9109,58.9624,29424.0
2016-12-29 10:30:00,91.51,91.58,91.5,91.58,18269.0,58.9495,58.9946,58.9431,58.9946,18269.0
2016-12-29 10:35:00,91.58,91.64,91.58,91.63,25318.0,58.9946,59.0332,58.9946,59.0268,25318.0
2016-12-29 10:40:00,91.63,91.78,91.63,91.75,42693.0,59.0268,59.1234,59.0268,59.1041,42693.0
2016-12-29 10:45:00,91.75,91.79,91.71,91.79,34658.0,59.1041,59.1299,59.0783,59.1299,34658.0
2016-12-29 10:50:00,91.78,91.88,91.77,91.87,42416.0,59.1234,59.1879,59.117,59.1814,42416.0
2016-12-29 10:55:00,91.88,91.95,91.86,91.94,27088.0,59.1879,59.2329,59.175,59.2265,27088.0
2016-12-29 11:00:00,91.93,91.93,91.65,91.65,32308.0,59.2201,59.2201,59.0397,59.0397,32308.0
2016-12-29 11:05:00,91.65,91.7,91.59,91.67,29582.0,59.0397,59.0719,59.001,59.0526,29582.0
2016-12-29 11:10:00,91.68,91.74,91.67,91.73,24688.0,59.059,59.0977,59.0526,59.0912,24688.0
2016-12-29 11:15:00,91.74,91.75,91.69,91.7,26157.0,59.0977,59.1041,59.0655,59.0719,26157.0
2016-12-29 11:20:00,91.69,91.74,91.68,91.74,20417.0,59.0655,59.0977,59.059,59.0977,20417.0
2016-12-29 11:25:00,91.73,91.83,91.72,91.82,28364.0,59.0912,59.1556,59.0848,59.1492,28364.0
2016-12-29 11:30:00,91.82,91.83,91.74,91.76,22995.0,59.1492,59.1556,59.0977,59.1105,22995.0
2016-12-29 11:35:00,91.77,91.8,91.74,91.8,16074.0,59.117,59.1363,59.0977,59.1363,16074.0
2016-12-29 11:40:00,91.8,91.82,91.73,91.75,21636.0,59.1363,59.1492,59.0912,59.1041,21636.0
2016-12-29 11:45:00,91.73,91.8,91.71,91.74,28127.0,59.0912,59.1363,59.0783,59.0977,28127.0
2016-12-29 11:50:00,91.73,91.76,91.71,91.74,25451.0,59.0912,59.1105,59.0783,59.0977,25451.0
2016-12-29 11:55:00,91.73,91.82,91.73,91.81,20051.0,59.0912,59.1492,59.0912,59.1428,20051.0
2016-12-29 12:00:00,91.81,91.82,91.75,91.75,23034.0,59.1428,59.1492,59.1041,59.1041,23034.0
2016-12-29 12:05:00,91.76,91.76,91.72,91.73,14226.0,59.1105,59.1105,59.0848,59.0912,14226.0
2016-12-29 12:10:00,91.73,91.75,91.69,91.7,36363.0,59.0912,59.1041,59.0655,59.0719,36363.0
2016-12-29 12:15:00,91.7,91.78,91.69,91.75,27805.0,59.0719,59.1234,59.0655,59.1041,27805.0
2016-12-29 12:20:00,91.75,91.82,91.74,91.82,24670.0,59.1041,59.1492,59.0977,59.1492,24670.0
2016-12-29 12:25:00,91.82,92.0,91.82,91.98,98516.0,59.1492,59.2652,59.1492,59.2523,98516.0
2016-12-29 12:30:00,91.98,91.99,91.91,91.93,54338.0,59.2523,59.2587,59.2072,59.2201,54338.0
2016-12-29 12:35:00,91.93,91.94,91.87,91.89,30054.0,59.2201,59.2265,59.1814,59.1943,30054.0
2016-12-29 12:40:00,91.89,91.89,91.83,91.84,12310.0,59.1943,59.1943,59.1556,59.1621,12310.0
2016-12-29 12:45:00,91.84,91.85,91.74,91.75,15090.0,59.1621,59.1685,59.0977,59.1041,15090.0
2016-12-29 12:50:00,91.76,91.79,91.75,91.77,14084.0,59.1105,59.1299,59.1041,59.117,14084.0
2016-12-29 12:55:00,91.77,91.85,91.72,91.81,18215.0,59.117,59.1685,59.0848,59.1428,18215.0
2016-12-29 13:00:00,91.8,91.81,91.68,91.7,17502.0,59.1363,59.1428,59.059,59.0719,17502.0
2016-12-29 13:05:00,91.7,91.72,91.66,91.68,14353.0,59.0719,59.0848,59.0461,59.059,14353.0
2016-12-29 13:10:00,91.68,91.7,91.64,91.68,17300.0,59.059,59.0719,59.0332,59.059,17300.0
2016-12-29 13:15:00,91.68,91.74,91.68,91.71,13355.0,59.059,59.0977,59.059,59.0783,13355.0
2016-12-29 13:20:00,91.71,91.72,91.67,91.71,12078.0,59.0783,59.0848,59.0526,59.0783,12078.0
2016-12-29 13:25:00,91.71,91.72,91.66,91.69,15489.0,59.0783,59.0848,59.0461,59.0655,15489.0
2016-12-29 13:30:00,91.69,91.7,91.62,91.68,11947.0,59.0655,59.0719,59.0204,59.059,11947.0
2016-12-29 13:35:00,91.68,91.71,91.66,91.66,16054.0,59.059,59.0783,59.0461,59.0461,16054.0
2016-12-29 13:40:00,91.66,91.68,91.62,91.63,19667.0,59.0461,59.059,59.0204,59.0268,19667.0
2016-12-29 13:45:00,91.63,91.7,91.63,91.68,17885.0,59.0268,59.0719,59.0268,59.059,17885.0
2016-12-29 13:50:00,91.68,91.82,91.67,91.8,41781.0,59.059,59.1492,59.0526,59.1363,41781.0
2016-12-29 13:55:00,91.8,91.82,91.79,91.8,19550.0,59.1363,59.1492,59.1299,59.1363,19550.0
2016-12-29 14:00:00,91.81,91.86,91.78,91.78,25420.0,59.1428,59.175,59.1234,59.1234,25420.0
2016-12-29 14:05:00,91.78,91.79,91.72,91.74,24281.0,59.1234,59.1299,59.0848,59.0977,24281.0
2016-12-29 14:10:00,91.75,91.81,91.73,91.81,21681.0,59.1041,59.1428,59.0912,59.1428,21681.0
2016-12-29 14:15:00,91.81,91.83,91.77,91.79,27315.0,59.1428,59.1556,59.117,59.1299,27315.0
2016-12-29 14:20:00,91.79,91.79,91.73,91.76,23848.0,59.1299,59.1299,59.0912,59.1105,23848.0
2016-12-29 14:25:00,91.76,91.76,91.72,91.72,12340.0,59.1105,59.1105,59.0848,59.0848,12340.0
2016-12-29 14:30:00,91.72,91.74,91.71,91.74,17472.0,59.0848,59.0977,59.0783,59.0977,17472.0
2016-12-29 14:35:00,91.74,91.79,91.74,91.77,13947.0,59.0977,59.1299,59.0977,59.117,13947.0
2016-12-29 14:40:00,91.78,91.81,91.74,91.8,20490.0,59.1234,59.1428,59.0977,59.1363,20490.0
2016-12-29 14:45:00,91.8,91.87,91.79,91.82,36240.0,59.1363,59.1814,59.1299,59.1492,36240.0
2016-12-29 14:50:00,91.82,91.84,91.8,91.81,21778.0,59.1492,59.1621,59.1363,59.1428,21778.0
2016-12-29 14:55:00,91.81,91.89,91.8,91.87,15726.0,59.1428,59.1943,59.1363,59.1814,15726.0
2016-12-29 15:00:00,91.87,91.89,91.84,91.85,39478.0,59.1814,59.1943,59.1621,59.1685,39478.0
2016-12-29 15:05:00,91.85,91.86,91.83,91.86,18994.0,59.1685,59.175,59.1556,59.175,18994.0
2016-12-29 15:10:00,91.85,91.88,91.84,91.85,25689.0,59.1685,59.1879,59.1621,59.1685,25689.0
2016-12-29 15:15:00,91.86,91.87,91.83,91.84,35725.0,59.175,59.1814,59.1556,59.1621,35725.0
2016-12-29 15:20:00,91.84,91.85,91.78,91.8,58259.0,59.1621,59.1685,59.1234,59.1363,58259.0
2016-12-29 15:25:00,91.8,91.86,91.78,91.86,54276.0,59.1363,59.175,59.1234,59.175,54276.0
2016-12-29 15:30:00,91.85,91.85,91.8,91.8,43269.0,59.1685,59.1685,59.1363,59.1363,43269.0
2016-12-29 15:35:00,91.8,91.81,91.73,91.75,53219.0,59.1363,59.1428,59.0912,59.1041,53219.0
2016-12-29 15:40:00,91.75,91.76,91.7,91.72,46336.0,59.1041,59.1105,59.0719,59.0848,46336.0
2016-12-29 15:45:00,91.71,91.74,91.67,91.71,59504.0,59.0783,59.0977,59.0526,59.0783,59504.0
2016-12-29 15:50:00,91.72,91.74,91.71,91.72,68214.0,59.0848,59.0977,59.0783,59.0848,68214.0
2016-12-29 15:55:00,91.73,91.76,91.66,91.74,131205.0,59.0912,59.1105,59.0461,59.0977,131205.0
2016-12-30 09:30:00,91.76,92.15,91.63,91.94,79548.0,59.1105,59.3618,59.0268,59.2265,79548.0
2016-12-30 09:35:00,91.91,91.94,91.75,91.78,22416.0,59.2072,59.2265,59.1041,59.1234,22416.0
2016-12-30 09:40:00,91.81,91.89,91.76,91.79,14637.0,59.1428,59.1943,59.1105,59.1299,14637.0
2016-12-30 09:45:00,91.78,91.86,91.77,91.84,10336.0,59.1234,59.175,59.117,59.1621,10336.0
2016-12-30 09:50:00,91.82,91.83,91.74,91.81,25667.0,59.1492,59.1556,59.0977,59.1428,25667.0
2016-12-30 09:55:00,91.8,92.03,91.8,91.98,31801.0,59.1363,59.2845,59.1363,59.2523,31801.0
2016-12-30 10:00:00,91.96,92.05,91.94,92.03,16855.0,59.2394,59.2974,59.2265,59.2845,16855.0
2016-12-30 10:05:00,92.04,92.04,91.93,91.96,14633.0,59.2909,59.2909,59.2201,59.2394,14633.0
2016-12-30 10:10:00,91.95,92.01,91.91,91.91,17685.0,59.2329,59.2716,59.2072,59.2072,17685.0
2016-12-30 10:15:00,91.91,91.92,91.73,91.73,15047.0,59.2072,59.2136,59.0912,59.0912,15047.0
2016-12-30 10:20:00,91.76,91.78,91.69,91.75,14252.0,59.1105,59.1234,59.0655,59.1041,14252.0
2016-12-30 10:25:00,91.74,91.82,91.7,91.78,23491.0,59.0977,59.1492,59.0719,59.1234,23491.0
2016-12-30 10:30:00,91.79,91.8,91.76,91.76,10847.0,59.1299,59.1363,59.1105,59.1105,10847.0
2016-12-30 10:35:00,91.77,91.79,91.73,91.75,15346.0,59.117,59.1299,59.0912,59.1041,15346.0
2016-12-30 10:40:00,91.75,91.76,91.68,91.68,11519.0,59.1041,59.1105,59.059,59.059,11519.0
2016-12-30 10:45:00,91.67,91.71,91.63,91.67,15268.0,59.0526,59.0783,59.0268,59.0526,15268.0
2016-12-30 10:50:00,91.68,91.69,91.6,91.61,9645.0,59.059,59.0655,59.0075,59.0139,9645.0
2016-12-30 10:55:00,91.62,91.68,91.57,91.61,24041.0,59.0204,59.059,58.9882,59.0139,24041.0
2016-12-30 11:00:00,91.6,91.66,91.6,91.64,17461.0,59.0075,59.0461,59.0075,59.0332,17461.0
2016-12-30 11:05:00,91.63,91.65,91.58,91.59,14403.0,59.0268,59.0397,58.9946,59.001,14403.0
2016-12-30 11:10:00,91.6,91.64,91.57,91.64,12810.0,59.0075,59.0332,58.9882,59.0332,12810.0
2016-12-30 11:15:00,91.64,91.68,91.61,91.68,13112.0,59.0332,59.059,59.0139,59.059,13112.0
2016-12-30 11:20:00,91.68,91.72,91.63,91.7,14514.0,59.059,59.0848,59.0268,59.0719,14514.0
2016-12-30 11:25:00,91.7,91.76,91.68,91.68,24544.0,59.0719,59.1105,59.059,59.059,24544.0
2016-12-30 11:30:00,91.68,91.76,91.66,91.74,13309.0,59.059,59.1105,59.0461,59.0977,13309.0
2016-12-30 11:35:00,91.72,91.76,91.68,91.75,19277.0,59.0848,59.1105,59.059,59.1041,19277.0
2016-12-30 11:40:00,91.75,91.82,91.72,91.74,25707.0,59.1041,59.1492,59.0848,59.0977,25707.0
2016-12-30 11:45:00,91.75,91.75,91.7,91.73,13120.0,59.1041,59.1041,59.0719,59.0912,13120.0
2016-12-30 11:50:00,91.73,91.81,91.72,91.78,14072.0,59.0912,59.1428,59.0848,59.1234,14072.0
2016-12-30 11:55:00,91.77,91.78,91.73,91.75,9288.0,59.117,59.1234,59.0912,59.1041,9288.0
2016-12-30 12:00:00,91.75,91.79,91.72,91.79,16669.0,59.1041,59.1299,59.0848,59.1299,16669.0
2016-12-30 12:05:00,91.79,91.84,91.78,91.81,11371.0,59.1299,59.1621,59.1234,59.1428,11371.0
2016-12-30 12:10:00,91.81,91.83,91.79,91.8,10979.0,59.1428,59.1556,59.1299,59.1363,10979.0
2016-12-30 12:15:00,91.81,91.81,91.75,91.76,14943.0,59.1428,59.1428,59.1041,59.1105,14943.0
2016-12-30 12:20:00,91.76,91.81,91.73,91.8,12769.0,59.1105,59.1428,59.0912,59.1363,12769.0
2016-12-30 12:25:00,91.79,91.79,91.74,91.77,9833.0,59.1299,59.1299,59.0977,59.117,9833.0
2016-12-30 12:30:00,91.76,91.82,91.76,91.77,12318.0,59.1105,59.1492,59.1105,59.117,12318.0
2016-12-30 12:35:00,91.77,91.79,91.72,91.73,11430.0,59.117,59.1299,59.0848,59.0912,11430.0
2016-12-30 12:40:00,91.75,91.75,91.68,91.7,7930.0,59.1041,59.1041,59.059,59.0719,7930.0
2016-12-30 12:45:00,91.69,91.7,91.64,91.64,8016.0,59.0655,59.0719,59.0332,59.0332,8016.0
2016-12-30 12:50:00,91.64,91.69,91.58,91.66,20575.0,59.0332,59.0655,58.9946,59.0461,20575.0
2016-12-30 12:55:00,91.65,91.65,91.63,91.65,7656.0,59.0397,59.0397,59.0268,59.0397,7656.0
2016-12-30 13:00:00,91.65,91.7,91.63,91.65,13955.0,59.0397,59.0719,59.0268,59.0397,13955.0
2016-12-30 13:05:00,91.65,91.68,91.63,91.66,24733.0,59.0397,59.059,59.0268,59.0461,24733.0
2016-12-30 13:10:00,91.66,91.72,91.66,91.69,7878.0,59.0461,59.0848,59.0461,59.0655,7878.0
2016-12-30 13:15:00,91.7,91.74,91.7,91.73,9160.0,59.0719,59.0977,59.0719,59.0912,9160.0
2016-12-30 13:20:00,91.73,91.76,91.72,91.74,9726.0,59.0912,59.1105,59.0848,59.0977,9726.0
2016-12-30 13:25:00,91.73,91.74,91.68,91.71,15313.0,59.0912,59.0977,59.059,59.0783,15313.0
2016-12-30 13:30:00,91.7,91.73,91.67,91.73,14703.0,59.0719,59.0912,59.0526,59.0912,14703.0
2016-12-30 13:35:00,91.72,91.74,91.67,91.67,10603.0,59.0848,59.0977,59.0526,59.0526,10603.0
2016-12-30 13:40:00,91.67,91.69,91.6,91.61,16756.0,59.0526,59.0655,59.0075,59.0139,16756.0
2016-12-30 13:45:00,91.6,91.66,91.59,91.62,10152.0,59.0075,59.0461,59.001,59.0204,10152.0
2016-12-30 13:50:00,91.62,91.66,91.59,91.66,9480.0,59.0204,59.0461,59.001,59.0461,9480.0
2016-12-30 13:55:00,91.65,91.71,91.62,91.69,19303.0,59.0397,59.0783,59.0204,59.0655,19303.0
2016-12-30 14:00:00,91.69,91.71,91.6,91.66,22695.0,59.0655,59.0783,59.0075,59.0461,22695.0
2016-12-30 14:05:00,91.65,91.66,91.59,91.62,17154.0,59.0397,59.0461,59.001,59.0204,17154.0
2016-12-30 14:10:00,91.62,91.62,91.53,91.57,15572.0,59.0204,59.0204,58.9624,58.9882,15572.0
2016-12-30 14:15:00,91.57,91.61,91.56,91.58,7854.0,58.9882,59.0139,58.9817,58.9946,7854.0
2016-12-30 14:20:00,91.57,91.58,91.51,91.55,14963.0,58.9882,58.9946,58.9495,58.9753,14963.0
2016-12-30 14:25:00,91.55,91.55,91.5,91.51,11277.0,58.9753,58.9753,58.9431,58.9495,11277.0
2016-12-30 14:30:00,91.51,91.53,91.48,91.49,38682.0,58.9495,58.9624,58.9302,58.9366,38682.0
2016-12-30 14:35:00,91.48,91.53,91.48,91.51,7742.0,58.9302,58.9624,58.9302,58.9495,7742.0
2016-12-30 14:40:00,91.51,91.53,91.42,91.42,22053.0,58.9495,58.9624,58.8915,58.8915,22053.0
2016-12-30 14:45:00,91.42,91.52,91.41,91.41,75726.0,58.8915,58.9559,58.8851,58.8851,75726.0
2016-12-30 14:50:00,91.41,91.44,91.35,91.41,27072.0,58.8851,58.9044,58.8464,58.8851,27072.0
2016-12-30 14:55:00,91.4,91.42,91.33,91.42,30200.0,58.8786,58.8915,58.8335,58.8915,30200.0
2016-12-30 15:00:00,91.43,91.43,91.35,91.38,20750.0,58.898,58.898,58.8464,58.8658,20750.0
2016-12-30 15:05:00,91.37,91.42,91.33,91.35,29129.0,58.8593,58.8915,58.8335,58.8464,29129.0
2016-12-30 15:10:00,91.35,91.43,91.33,91.43,21073.0,58.8464,58.898,58.8335,58.898,21073.0
2016-12-30 15:15:00,91.44,91.48,91.38,91.4,24034.0,58.9044,58.9302,58.8658,58.8786,24034.0
2016-12-30 15:20:00,91.4,91.47,91.37,91.42,17787.0,58.8786,58.9237,58.8593,58.8915,17787.0
2016-12-30 15:25:00,91.42,91.49,91.42,91.48,19403.0,58.8915,58.9366,58.8915,58.9302,19403.0
2016-12-30 15:30:00,91.48,91.49,91.41,91.44,34921.0,58.9302,58.9366,58.8851,58.9044,34921.0
2016-12-30 15:35:00,91.43,91.44,91.38,91.39,27645.0,58.898,58.9044,58.8658,58.8722,27645.0
2016-12-30 15:40:00,91.39,91.41,91.33,91.36,35767.0,58.8722,58.8851,58.8335,58.8529,35767.0
2016-12-30 15:45:00,91.36,91.37,91.3,91.33,67944.0,58.8529,58.8593,58.8142,58.8335,67944.0
2016-12-30 15:50:00,91.33,91.37,91.3,91.37,62793.0,58.8335,58.8593,58.8142,58.8593,62793.0
2016-12-30 15:55:00,91.37,91.58,91.36,91.53,393575.0,58.8593,58.9946,58.8529,58.9624,393575.0
2017-01-03 09:30:00,91.79,92.0,91.55,91.76,92789.0,59.1299,59.2652,58.9753,59.1105,92789.0
2017-01-03 09:35:00,91.77,91.77,91.21,91.23,68859.0,59.117,59.117,58.7562,58.7691,68859.0
2017-01-03 09:40:00,91.25,91.38,91.2,91.25,39632.0,58.782,58.8658,58.7498,58.782,39632.0
2017-01-03 09:45:00,91.24,91.28,91.14,91.18,31756.0,58.7756,58.8013,58.7112,58.7369,31756.0
2017-01-03 09:50:00,91.17,91.35,91.14,91.24,59063.0,58.7305,58.8464,58.7112,58.7756,59063.0
2017-01-03 09:55:00,91.24,91.46,91.24,91.46,34487.0,58.7756,58.9173,58.7756,58.9173,34487.0
2017-01-03 10:00:00,91.41,91.41,91.24,91.25,42577.0,58.8851,58.8851,58.7756,58.782,42577.0
2017-01-03 10:05:00,91.24,91.32,91.16,91.3,41525.0,58.7756,58.8271,58.724,58.8142,41525.0
2017-01-03 10:10:00,91.29,91.32,91.2,91.23,32812.0,58.8078,58.8271,58.7498,58.7691,32812.0
2017-01-03 10:15:00,91.23,91.3,91.19,91.24,28355.0,58.7691,58.8142,58.7434,58.7756,28355.0
2017-01-03 10:20:00,91.23,91.29,91.19,91.21,26273.0,58.7691,58.8078,58.7434,58.7562,26273.0
2017-01-03 10:25:00,91.2,91.25,91.16,91.18,31604.0,58.7498,58.782,58.724,58.7369,31604.0
2017-01-03 10:30:00,91.18,91.3,91.18,91.3,38556.0,58.7369,58.8142,58.7369,58.8142,38556.0
2017-01-03 10:35:00,91.31,91.32,91.23,91.28,45613.0,58.8207,58.8271,58.7691,58.8013,45613.0
2017-01-03 10:40:00,91.29,91.29,91.17,91.22,37643.0,58.8078,58.8078,58.7305,58.7627,37643.0
2017-01-03 10:45:00,91.22,91.4,91.19,91.38,56453.0,58.7627,58.8786,58.7434,58.8658,56453.0
2017-01-03 10:50:00,91.38,91.59,91.36,91.55,88148.0,58.8658,59.001,58.8529,58.9753,88148.0
2017-01-03 10:55:00,91.56,91.57,91.43,91.48,40370.0,58.9817,58.9882,58.898,58.9302,40370.0
2017-01-03 11:00:00,91.47,91.49,91.38,91.41,21344.0,58.9237,58.9366,58.8658,58.8851,21344.0
2017-01-03 11:05:00,91.41,91.42,91.25,91.28,27849.0,58.8851,58.8915,58.782,58.8013,27849.0
2017-01-03 11:10:00,91.29,91.33,91.24,91.29,23647.0,58.8078,58.8335,58.7756,58.8078,23647.0
2017-01-03 11:15:00,91.29,91.34,91.22,91.33,38339.0,58.8078,58.84,58.7627,58.8335,38339.0
2017-01-03 11:20:00,91.34,91.39,91.31,91.37,52357.0,58.84,58.8722,58.8207,58.8593,52357.0
2017-01-03 11:25:00,91.38,91.39,91.26,91.28,98550.0,58.8658,58.8722,58.7885,58.8013,98550.0
2017-01-03 11:30:00,91.27,91.32,91.16,91.16,36526.0,58.7949,58.8271,58.724,58.724,36526.0
2017-01-03 11:35:00,91.16,91.25,91.12,91.18,41311.0,58.724,58.782,58.6983,58.7369,41311.0
2017-01-03 11:40:00,91.16,91.22,91.13,91.21,23755.0,58.724,58.7627,58.7047,58.7562,23755.0
2017-01-03 11:45:00,91.21,91.29,91.2,91.24,31937.0,58.7562,58.8078,58.7498,58.7756,31937.0
2017-01-03 11:50:00,91.23,91.29,91.21,91.26,23652.0,58.7691,58.8078,58.7562,58.7885,23652.0
2017-01-03 11:55:00,91.28,91.28,91.18,91.26,28232.0,58.8013,58.8013,58.7369,58.7885,28232.0
2017-01-03 12:00:00,91.27,91.29,91.15,91.15,36410.0,58.7949,58.8078,58.7176,58.7176,36410.0
2017-01-03 12:05:00,91.16,91.25,91.16,91.22,26121.0,58.724,58.782,58.724,58.7627,26121.0
2017-01-03 12:10:00,91.22,91.23,91.13,91.14,20375.0,58.7627,58.7691,58.7047,58.7112,20375.0
2017-01-03 12:15:00,91.14,91.25,91.14,91.14,30996.0,58.7112,58.782,58.7112,58.7112,30996.0
2017-01-03 12:20:00,91.13,91.15,91.06,91.08,47215.0,58.7047,58.7176,58.6596,58.6725,47215.0
2017-01-03 12:25:00,91.08,91.15,91.07,91.12,30599.0,58.6725,58.7176,58.6661,58.6983,30599.0
2017-01-03 12:30:00,91.11,91.14,91.05,91.12,22779.0,58.6918,58.7112,58.6532,58.6983,22779.0
2017-01-03 12:35:00,91.13,91.24,91.11,91.22,35567.0,58.7047,58.7756,58.6918,58.7627,35567.0
2017-01-03 12:40:00,91.22,91.27,91.16,91.25,33235.0,58.7627,58.7949,58.724,58.782,33235.0
2017-01-03 12:45:00,91.25,91.27,91.21,91.26,28229.0,58.782,58.7949,58.7562,58.7885,28229.0
2017-01-03 12:50:00,91.27,91.27,91.23,91.23,13157.0,58.7949,58.7949,58.7691,58.7691,13157.0
2017-01-03 12:55:00,91.23,91.29,91.22,91.29,17643.0,58.7691,58.8078,58.7627,58.8078,17643.0
2017-01-03 13:00:00,91.29,91.29,91.22,91.22,20923.0,58.8078,58.8078,58.7627,58.7627,20923.0
2017-01-03 13:05:00,91.23,91.25,91.2,91.25,24755.0,58.7691,58.782,58.7498,58.782,24755.0
2017-01-03 13:10:00,91.24,91.25,91.17,91.2,15027.0,58.7756,58.782,58.7305,58.7498,15027.0
2017-01-03 13:15:00,91.2,91.25,91.18,91.22,35949.0,58.7498,58.782,58.7369,58.7627,35949.0
2017-01-03 13:20:00,91.23,91.25,91.2,91.23,19330.0,58.7691,58.782,58.7498,58.7691,19330.0
2017-01-03 13:25:00,91.24,91.25,91.18,91.19,23205.0,58.7756,58.782,58.7369,58.7434,23205.0
2017-01-03 13:30:00,91.19,91.21,91.13,91.2,28931.0,58.7434,58.7562,58.7047,58.7498,28931.0
2017-01-03 13:35:00,91.19,91.19,91.07,91.12,24814.0,58.7434,58.7434,58.6661,58.6983,24814.0
2017-01-03 13:40:00,91.12,91.13,91.07,91.1,24146.0,58.6983,58.7047,58.6661,58.6854,24146.0
2017-01-03 13:45:00,91.11,91.12,91.03,91.06,33394.0,58.6918,58.6983,58.6403,58.6596,33394.0
2017-01-03 13:50:00,91.05,91.08,91.04,91.05,23219.0,58.6532,58.6725,58.6467,58.6532,23219.0
2017-01-03 13:55:00,91.06,91.07,91.01,91.04,26954.0,58.6596,58.6661,58.6274,58.6467,26954.0
2017-01-03 14:00:00,91.03,91.07,91.02,91.06,34056.0,58.6403,58.6661,58.6339,58.6596,34056.0
2017-01-03 14:05:00,91.07,91.07,91.03,91.04,31669.0,58.6661,58.6661,58.6403,58.6467,31669.0
2017-01-03 14:10:00,91.05,91.07,91.03,91.05,19622.0,58.6532,58.6661,58.6403,58.6532,19622.0
2017-01-03 14:15:00,91.04,91.11,91.03,91.05,24101.0,58.6467,58.6918,58.6403,58.6532,24101.0
2017-01-03 14:20:00,91.04,91.08,91.02,91.02,37560.0,58.6467,58.6725,58.6339,58.6339,37560.0
2017-01-03 14:25:00,91.02,91.04,91.02,91.03,12057.0,58.6339,58.6467,58.6339,58.6403,12057.0
2017-01-03 14:30:00,91.03,91.06,91.0,91.01,30318.0,58.6403,58.6596,58.621,58.6274,30318.0
2017-01-03 14:35:00,91.01,91.01,90.97,90.98,67522.0,58.6274,58.6274,58.6016,58.6081,67522.0
2017-01-03 14:40:00,90.98,91.01,90.97,91.01,68183.0,58.6081,58.6274,58.6016,58.6274,68183.0
2017-01-03 14:45:00,91.01,91.02,91.0,91.02,43473.0,58.6274,58.6339,58.621,58.6339,43473.0
2017-01-03 14:50:00,91.02,91.02,90.97,90.97,37067.0,58.6339,58.6339,58.6016,58.6016,37067.0
2017-01-03 14:55:00,90.97,91.0,90.97,90.98,36875.0,58.6016,58.621,58.6016,58.6081,36875.0
2017-01-03 15:00:00,90.98,91.01,90.98,91.0,43744.0,58.6081,58.6274,58.6081,58.621,43744.0
2017-01-03 15:05:00,91.0,91.0,90.98,90.98,31078.0,58.621,58.621,58.6081,58.6081,31078.0
2017-01-03 15:10:00,90.99,90.99,90.96,90.98,25960.0,58.6145,58.6145,58.5952,58.6081,25960.0
2017-01-03 15:15:00,90.98,91.01,90.98,90.98,136161.0,58.6081,58.6274,58.6081,58.6081,136161.0
2017-01-03 15:20:00,90.98,90.98,90.94,90.95,45259.0,58.6081,58.6081,58.5823,58.5888,45259.0
2017-01-03 15:25:00,90.95,90.97,90.94,90.96,34489.0,58.5888,58.6016,58.5823,58.5952,34489.0
2017-01-03 15:30:00,90.95,90.97,90.92,90.95,65682.0,58.5888,58.6016,58.5694,58.5888,65682.0
2017-01-03 15:35:00,90.96,90.97,90.94,90.95,111785.0,58.5952,58.6016,58.5823,58.5888,111785.0
2017-01-03 15:40:00,90.95,91.02,90.95,91.01,191403.0,58.5888,58.6339,58.5888,58.6274,191403.0
2017-01-03 15:45:00,91.01,91.03,90.99,91.0,188148.0,58.6274,58.6403,58.6145,58.621,188148.0
2017-01-03 15:50:00,91.0,91.0,90.99,91.0,117905.0,58.621,58.621,58.6145,58.621,117905.0
2017-01-03 15:55:00,91.0,91.23,90.99,91.22,520525.0,58.621,58.7691,58.6145,58.7627,520525.0
2017-01-04 09:30:00,90.49,90.87,90.49,90.75,145776.0,58.2924,58.5372,58.2924,58.4599,145776.0
2017-01-04 09:35:00,90.74,90.85,90.54,90.72,77131.0,58.4535,58.5243,58.3246,58.4406,77131.0
2017-01-04 09:40:00,90.73,90.81,90.55,90.65,111891.0,58.447,58.4986,58.3311,58.3955,111891.0
2017-01-04 09:45:00,90.68,90.93,90.65,90.92,82589.0,58.4148,58.5759,58.3955,58.5694,82589.0
2017-01-04 09:50:00,90.92,91.0,90.89,90.93,60801.0,58.5694,58.621,58.5501,58.5759,60801.0
2017-01-04 09:55:00,90.93,91.0,90.88,90.94,82539.0,58.5759,58.621,58.5437,58.5823,82539.0
2017-01-04 10:00:00,90.96,90.98,90.87,90.97,161417.0,58.5952,58.6081,58.5372,58.6016,161417.0
2017-01-04 10:05:00,90.97,91.09,90.9,91.09,91064.0,58.6016,58.6789,58.5565,58.6789,91064.0
2017-01-04 10:10:00,91.09,91.09,90.94,91.0,95130.0,58.6789,58.6789,58.5823,58.621,95130.0
2017-01-04 10:15:00,91.01,91.01,90.92,90.95,43269.0,58.6274,58.6274,58.5694,58.5888,43269.0
2017-01-04 10:20:00,90.96,91.0,90.88,90.99,48361.0,58.5952,58.621,58.5437,58.6145,48361.0
2017-01-04 10:25:00,90.98,91.12,90.95,91.05,75454.0,58.6081,58.6983,58.5888,58.6532,75454.0
2017-01-04 10:30:00,91.05,91.12,91.04,91.09,141679.0,58.6532,58.6983,58.6467,58.6789,141679.0
2017-01-04 10:35:00,91.09,91.1,91.0,91.0,45468.0,58.6789,58.6854,58.621,58.621,45468.0
2017-01-04 10:40:00,90.99,91.07,90.99,91.03,47762.0,58.6145,58.6661,58.6145,58.6403,47762.0
2017-01-04 10:45:00,91.03,91.05,90.93,91.0,61490.0,58.6403,58.6532,58.5759,58.621,61490.0
2017-01-04 10:50:00,91.0,91.01,90.93,90.99,56818.0,58.621,58.6274,58.5759,58.6145,56818.0
2017-01-04 10:55:00,90.99,91.02,90.95,91.0,122202.0,58.6145,58.6339,58.5888,58.621,122202.0
2017-01-04 11:00:00,90.99,91.03,90.96,91.02,78567.0,58.6145,58.6403,58.5952,58.6339,78567.0
2017-01-04 11:05:00,91.03,91.09,90.98,91.0,35215.0,58.6403,58.6789,58.6081,58.621,35215.0
2017-01-04 11:10:00,91.01,91.08,90.98,91.06,30035.0,58.6274,58.6725,58.6081,58.6596,30035.0
2017-01-04 11:15:00,91.07,91.09,91.02,91.05,47845.0,58.6661,58.6789,58.6339,58.6532,47845.0
2017-01-04 11:20:00,91.05,91.08,91.03,91.05,38439.0,58.6532,58.6725,58.6403,58.6532,38439.0
2017-01-04 11:25:00,91.04,91.07,90.98,90.98,38170.0,58.6467,58.6661,58.6081,58.6081,38170.0
2017-01-04 11:30:00,90.98,91.03,90.96,91.02,46954.0,58.6081,58.6403,58.5952,58.6339,46954.0
2017-01-04 11:35:00,91.02,91.04,90.97,90.98,43035.0,58.6339,58.6467,58.6016,58.6081,43035.0
2017-01-04 11:40:00,90.99,91.01,90.87,90.88,34813.0,58.6145,58.6274,58.5372,58.5437,34813.0
2017-01-04 11:45:00,90.88,90.92,90.82,90.85,37282.0,58.5437,58.5694,58.505,58.5243,37282.0
2017-01-04 11:50:00,90.84,90.86,90.72,90.72,23011.0,58.5179,58.5308,58.4406,58.4406,23011.0
2017-01-04 11:55:00,90.72,90.76,90.7,90.72,26586.0,58.4406,58.4664,58.4277,58.4406,26586.0
2017-01-04 12:00:00,90.73,90.78,90.66,90.67,33214.0,58.447,58.4792,58.4019,58.4084,33214.0
2017-01-04 12:05:00,90.67,90.67,90.59,90.62,33026.0,58.4084,58.4084,58.3569,58.3762,33026.0
2017-01-04 12:10:00,90.62,90.65,90.59,90.61,30093.0,58.3762,58.3955,58.3569,58.3697,30093.0
2017-01-04 12:15:00,90.6,90.66,90.59,90.65,26944.0,58.3633,58.4019,58.3569,58.3955,26944.0
2017-01-04 12:20:00,90.64,90.66,90.62,90.63,17560.0,58.3891,58.4019,58.3762,58.3826,17560.0
2017-01-04 12:25:00,90.63,90.63,90.56,90.59,44038.0,58.3826,58.3826,58.3375,58.3569,44038.0
2017-01-04 12:30:00,90.6,90.6,90.55,90.56,19080.0,58.3633,58.3633,58.3311,58.3375,19080.0
2017-01-04 12:35:00,90.57,90.65,90.56,90.64,56701.0,58.344,58.3955,58.3375,58.3891,56701.0
2017-01-04 12:40:00,90.65,90.73,90.64,90.7,49578.0,58.3955,58.447,58.3891,58.4277,49578.0
2017-01-04 12:45:00,90.7,90.72,90.64,90.69,69367.0,58.4277,58.4406,58.3891,58.4213,69367.0
2017-01-04 12:50:00,90.69,90.78,90.68,90.73,29049.0,58.4213,58.4792,58.4148,58.447,29049.0
2017-01-04 12:55:00,90.73,90.74,90.67,90.71,31713.0,58.447,58.4535,58.4084,58.4342,31713.0
2017-01-04 13:00:00,90.69,90.69,90.27,90.38,126512.0,58.4213,58.4213,58.1507,58.2216,126512.0
2017-01-04 13:05:00,90.39,90.51,90.39,90.47,32782.0,58.228,58.3053,58.228,58.2795,32782.0
2017-01-04 13:10:00,90.48,90.51,90.43,90.47,24561.0,58.286,58.3053,58.2538,58.2795,24561.0
2017-01-04 13:15:00,90.47,90.49,90.41,90.41,35095.0,58.2795,58.2924,58.2409,58.2409,35095.0
2017-01-04 13:20:00,90.41,90.43,90.38,90.41,39432.0,58.2409,58.2538,58.2216,58.2409,39432.0
2017-01-04 13:25:00,90.42,90.47,90.39,90.4,31142.0,58.2473,58.2795,58.228,58.2345,31142.0
2017-01-04 13:30:00,90.41,90.42,90.32,90.35,61681.0,58.2409,58.2473,58.1829,58.2022,61681.0
2017-01-04 13:35:00,90.35,90.38,90.34,90.37,62666.0,58.2022,58.2216,58.1958,58.2151,62666.0
2017-01-04 13:40:00,90.38,90.38,90.28,90.3,43456.0,58.2216,58.2216,58.1572,58.17,43456.0
2017-01-04 13:45:00,90.3,90.3,90.2,90.27,35465.0,58.17,58.17,58.1056,58.1507,35465.0
2017-01-04 13:50:00,90.28,90.3,90.21,90.23,48063.0,58.1572,58.17,58.1121,58.1249,48063.0
2017-01-04 13:55:00,90.23,90.23,90.12,90.12,57855.0,58.1249,58.1249,58.0541,58.0541,57855.0
2017-01-04 14:00:00,90.15,90.26,90.13,90.2,48282.0,58.0734,58.1443,58.0605,58.1056,48282.0
2017-01-04 14:05:00,90.21,90.29,90.2,90.28,51954.0,58.1121,58.1636,58.1056,58.1572,51954.0
2017-01-04 14:10:00,90.28,90.34,90.27,90.31,56460.0,58.1572,58.1958,58.1507,58.1765,56460.0
2017-01-04 14:15:00,90.31,90.35,90.27,90.3,48879.0,58.1765,58.2022,58.1507,58.17,48879.0
2017-01-04 14:20:00,90.29,90.34,90.22,90.23,51137.0,58.1636,58.1958,58.1185,58.1249,51137.0
2017-01-04 14:25:00,90.24,90.28,90.24,90.27,25137.0,58.1314,58.1572,58.1314,58.1507,25137.0
2017-01-04 14:30:00,90.28,90.28,90.2,90.22,30981.0,58.1572,58.1572,58.1056,58.1185,30981.0
2017-01-04 14:35:00,90.22,90.22,90.18,90.21,47411.0,58.1185,58.1185,58.0927,58.1121,47411.0
2017-01-04 14:40:00,90.2,90.22,90.12,90.2,46843.0,58.1056,58.1185,58.0541,58.1056,46843.0
2017-01-04 14:45:00,90.2,90.2,90.15,90.18,50869.0,58.1056,58.1056,58.0734,58.0927,50869.0
2017-01-04 14:50:00,90.18,90.25,90.17,90.23,37848.0,58.0927,58.1378,58.0863,58.1249,37848.0
2017-01-04 14:55:00,90.25,90.26,90.18,90.22,34962.0,58.1378,58.1443,58.0927,58.1185,34962.0
2017-01-04 15:00:00,90.22,90.25,90.22,90.22,24410.0,58.1185,58.1378,58.1185,58.1185,24410.0
2017-01-04 15:05:00,90.22,90.26,90.22,90.24,88975.0,58.1185,58.1443,58.1185,58.1314,88975.0
2017-01-04 15:10:00,90.25,90.25,90.2,90.25,38381.0,58.1378,58.1378,58.1056,58.1378,38381.0
2017-01-04 15:15:00,90.24,90.26,90.21,90.25,46551.0,58.1314,58.1443,58.1121,58.1378,46551.0
2017-01-04 15:20:00,90.24,90.37,90.23,90.37,53397.0,58.1314,58.2151,58.1249,58.2151,53397.0
2017-01-04 15:25:00,90.37,90.41,90.33,90.34,108479.0,58.2151,58.2409,58.1894,58.1958,108479.0
2017-01-04 15:30:00,90.34,90.36,90.27,90.35,101959.0,58.1958,58.2087,58.1507,58.2022,101959.0
2017-01-04 15:35:00,90.36,90.44,90.32,90.44,105629.0,58.2087,58.2602,58.1829,58.2602,105629.0
2017-01-04 15:40:00,90.44,90.46,90.36,90.37,126194.0,58.2602,58.2731,58.2087,58.2151,126194.0
2017-01-04 15:45:00,90.37,90.37,90.27,90.32,133245.0,58.2151,58.2151,58.1507,58.1829,133245.0
2017-01-04 15:50:00,90.32,90.34,90.29,90.3,115160.0,58.1829,58.1958,58.1636,58.17,115160.0
2017-01-04 15:55:00,90.31,90.42,90.27,90.4,446609.0,58.1765,58.2473,58.1507,58.2345,446609.0
2017-01-05 09:30:00,90.69,91.13,90.58,91.11,194433.0,58.4213,58.7047,58.3504,58.6918,194433.0
2017-01-05 09:35:00,91.11,91.11,90.76,90.88,108220.0,58.6918,58.6918,58.4664,58.5437,108220.0
2017-01-05 09:40:00,90.87,90.98,90.81,90.94,57782.0,58.5372,58.6081,58.4986,58.5823,57782.0
2017-01-05 09:45:00,90.95,90.99,90.84,90.9,52330.0,58.5888,58.6145,58.5179,58.5565,52330.0
2017-01-05 09:50:00,90.88,90.98,90.84,90.87,54404.0,58.5437,58.6081,58.5179,58.5372,54404.0
2017-01-05 09:55:00,90.88,90.88,90.77,90.8,40899.0,58.5437,58.5437,58.4728,58.4921,40899.0
2017-01-05 10:00:00,90.8,90.81,90.67,90.71,62342.0,58.4921,58.4986,58.4084,58.4342,62342.0
2017-01-05 10:05:00,90.72,90.76,90.58,90.74,76394.0,58.4406,58.4664,58.3504,58.4535,76394.0
2017-01-05 10:10:00,90.72,90.82,90.68,90.7,31177.0,58.4406,58.505,58.4148,58.4277,31177.0
2017-01-05 10:15:00,90.7,90.81,90.67,90.77,24331.0,58.4277,58.4986,58.4084,58.4728,24331.0
2017-01-05 10:20:00,90.78,90.89,90.77,90.82,29941.0,58.4792,58.5501,58.4728,58.505,29941.0
2017-01-05 10:25:00,90.82,90.86,90.8,90.8,79075.0,58.505,58.5308,58.4921,58.4921,79075.0
2017-01-05 10:30:00,90.81,91.04,90.8,91.03,147408.0,58.4986,58.6467,58.4921,58.6403,147408.0
2017-01-05 10:35:00,91.0,91.08,90.91,90.95,101390.0,58.621,58.6725,58.563,58.5888,101390.0
2017-01-05 10:40:00,90.97,90.99,90.91,90.97,37250.0,58.6016,58.6145,58.563,58.6016,37250.0
2017-01-05 10:45:00,90.97,91.01,90.93,90.99,56142.0,58.6016,58.6274,58.5759,58.6145,56142.0
2017-01-05 10:50:00,90.99,91.03,90.98,90.99,86426.0,58.6145,58.6403,58.6081,58.6145,86426.0
2017-01-05 10:55:00,91.0,91.03,90.96,90.98,40370.0,58.621,58.6403,58.5952,58.6081,40370.0
2017-01-05 11:00:00,90.98,91.08,90.98,91.03,37318.0,58.6081,58.6725,58.6081,58.6403,37318.0
2017-01-05 11:05:00,91.04,91.12,91.01,91.11,49042.0,58.6467,58.6983,58.6274,58.6918,49042.0
2017-01-05 11:10:00,91.11,91.26,91.08,91.23,85507.0,58.6918,58.7885,58.6725,58.7691,85507.0
2017-01-05 11:15:00,91.23,91.32,91.22,91.27,31345.0,58.7691,58.8271,58.7627,58.7949,31345.0
2017-01-05 11:20:00,91.28,91.38,91.27,91.38,90979.0,58.8013,58.8658,58.7949,58.8658,90979.0
2017-01-05 11:25:00,91.38,91.38,91.29,91.35,74381.0,58.8658,58.8658,58.8078,58.8464,74381.0
2017-01-05 11:30:00,91.36,91.53,91.36,91.52,97733.0,58.8529,58.9624,58.8529,58.9559,97733.0
2017-01-05 11:35:00,91.52,91.66,91.51,91.64,76761.0,58.9559,59.0461,58.9495,59.0332,76761.0
2017-01-05 11:40:00,91.64,91.76,91.64,91.69,93080.0,59.0332,59.1105,59.0332,59.0655,93080.0
2017-01-05 11:45:00,91.69,91.69,91.62,91.68,86603.0,59.0655,59.0655,59.0204,59.059,86603.0
2017-01-05 11:50:00,91.68,91.72,91.65,91.67,31754.0,59.059,59.0848,59.0397,59.0526,31754.0
2017-01-05 11:55:00,91.67,91.67,91.5,91.5,48530.0,59.0526,59.0526,58.9431,58.9431,48530.0
2017-01-05 12:00:00,91.5,91.51,91.37,91.39,47901.0,58.9431,58.9495,58.8593,58.8722,47901.0
2017-01-05 12:05:00,91.41,91.5,91.41,91.46,36099.0,58.8851,58.9431,58.8851,58.9173,36099.0
2017-01-05 12:10:00,91.46,91.47,91.41,91.44,64284.0,58.9173,58.9237,58.8851,58.9044,64284.0
2017-01-05 12:15:00,91.45,91.48,91.35,91.4,49237.0,58.9109,58.9302,58.8464,58.8786,49237.0
2017-01-05 12:20:00,91.4,91.47,91.4,91.43,20200.0,58.8786,58.9237,58.8786,58.898,20200.0
2017-01-05 12:25:00,91.42,91.42,91.35,91.36,29826.0,58.8915,58.8915,58.8464,58.8529,29826.0
2017-01-05 12:30:00,91.36,91.36,91.32,91.34,32173.0,58.8529,58.8529,58.8271,58.84,32173.0
2017-01-05 12:35:00,91.33,91.37,91.29,91.31,25095.0,58.8335,58.8593,58.8078,58.8207,25095.0
2017-01-05 12:40:00,91.31,91.38,91.28,91.36,38674.0,58.8207,58.8658,58.8013,58.8529,38674.0
2017-01-05 12:45:00,91.37,91.4,91.3,91.31,46399.0,58.8593,58.8786,58.8142,58.8207,46399.0
2017-01-05 12:50:00,91.31,91.39,91.3,91.35,23755.0,58.8207,58.8722,58.8142,58.8464,23755.0
2017-01-05 12:55:00,91.36,91.44,91.36,91.44,28862.0,58.8529,58.9044,58.8529,58.9044,28862.0
2017-01-05 13:00:00,91.44,91.5,91.44,91.48,23916.0,58.9044,58.9431,58.9044,58.9302,23916.0
2017-01-05 13:05:00,91.48,91.48,91.4,91.46,28340.0,58.9302,58.9302,58.8786,58.9173,28340.0
2017-01-05 13:10:00,91.46,91.46,91.41,91.43,25504.0,58.9173,58.9173,58.8851,58.898,25504.0
2017-01-05 13:15:00,91.43,91.47,91.42,91.45,18809.0,58.898,58.9237,58.8915,58.9109,18809.0
2017-01-05 13:20:00,91.45,91.46,91.4,91.42,25240.0,58.9109,58.9173,58.8786,58.8915,25240.0
2017-01-05 13:25:00,91.41,91.42,91.35,91.41,20537.0,58.8851,58.8915,58.8464,58.8851,20537.0
2017-01-05 13:30:00,91.4,91.41,91.3,91.31,29491.0,58.8786,58.8851,58.8142,58.8207,29491.0
2017-01-05 13:35:00,91.31,91.36,91.3,91.32,25537.0,58.8207,58.8529,58.8142,58.8271,25537.0
2017-01-05 13:40:00,91.32,91.41,91.31,91.41,25149.0,58.8271,58.8851,58.8207,58.8851,25149.0
2017-01-05 13:45:00,91.42,91.44,91.37,91.44,20719.0,58.8915,58.9044,58.8593,58.9044,20719.0
2017-01-05 13:50:00,91.43,91.44,91.39,91.43,59435.0,58.898,58.9044,58.8722,58.898,59435.0
2017-01-05 13:55:00,91.42,91.43,91.34,91.35,16736.0,58.8915,58.898,58.84,58.8464,16736.0
2017-01-05 14:00:00,91.34,91.4,91.34,91.36,24786.0,58.84,58.8786,58.84,58.8529,24786.0
2017-01-05 14:05:00,91.36,91.4,91.35,91.4,22948.0,58.8529,58.8786,58.8464,58.8786,22948.0
2017-01-05 14:10:00,91.4,91.41,91.38,91.4,45033.0,58.8786,58.8851,58.8658,58.8786,45033.0
2017-01-05 14:15:00,91.41,91.41,91.37,91.4,32169.0,58.8851,58.8851,58.8593,58.8786,32169.0
2017-01-05 14:20:00,91.39,91.41,91.36,91.4,24568.0,58.8722,58.8851,58.8529,58.8786,24568.0
2017-01-05 14:25:00,91.4,91.4,91.3,91.33,26086.0,58.8786,58.8786,58.8142,58.8335,26086.0
2017-01-05 14:30:00,91.34,91.41,91.32,91.36,36948.0,58.84,58.8851,58.8271,58.8529,36948.0
2017-01-05 14:35:00,91.36,91.39,91.34,91.39,26739.0,58.8529,58.8722,58.84,58.8722,26739.0
2017-01-05 14:40:00,91.39,91.4,91.33,91.37,39590.0,58.8722,58.8786,58.8335,58.8593,39590.0
2017-01-05 14:45:00,91.37,91.39,91.32,91.36,26893.0,58.8593,58.8722,58.8271,58.8529,26893.0
2017-01-05 14:50:00,91.35,91.36,91.28,91.33,32778.0,58.8464,58.8529,58.8013,58.8335,32778.0
2017-01-05 14:55:00,91.33,91.33,91.22,91.26,39333.0,58.8335,58.8335,58.7627,58.7885,39333.0
2017-01-05 15:00:00,91.26,91.33,91.24,91.31,68798.0,58.7885,58.8335,58.7756,58.8207,68798.0
2017-01-05 15:05:00,91.31,91.32,91.26,91.3,52197.0,58.8207,58.8271,58.7885,58.8142,52197.0
2017-01-05 15:10:00,91.3,91.3,91.16,91.18,39406.0,58.8142,58.8142,58.724,58.7369,39406.0
2017-01-05 15:15:00,91.18,91.2,91.14,91.18,35721.0,58.7369,58.7498,58.7112,58.7369,35721.0
2017-01-05 15:20:00,91.17,91.26,91.17,91.24,62534.0,58.7305,58.7885,58.7305,58.7756,62534.0
2017-01-05 15:25:00,91.24,91.25,91.18,91.2,64630.0,58.7756,58.782,58.7369,58.7498,64630.0
2017-01-05 15:30:00,91.19,91.25,91.17,91.17,51326.0,58.7434,58.782,58.7305,58.7305,51326.0
2017-01-05 15:35:00,91.18,91.2,91.15,91.18,33902.0,58.7369,58.7498,58.7176,58.7369,33902.0
2017-01-05 15:40:00,91.18,91.2,91.12,91.13,48522.0,58.7369,58.7498,58.6983,58.7047,48522.0
2017-01-05 15:45:00,91.14,91.17,91.12,91.17,99354.0,58.7112,58.7305,58.6983,58.7305,99354.0
2017-01-05 15:50:00,91.17,91.2,91.14,91.17,96452.0,58.7305,58.7498,58.7112,58.7305,96452.0
2017-01-05 15:55:00,91.16,91.21,91.11,91.13,211072.0,58.724,58.7562,58.6918,58.7047,211072.0
2017-01-06 09:30:00,91.39,91.43,90.73,90.96,82130.0,58.8722,58.898,58.447,58.5952,82130.0
2017-01-06 09:35:00,90.93,91.09,90.83,91.07,37189.0,58.5759,58.6789,58.5115,58.6661,37189.0
2017-01-06 09:40:00,91.09,91.15,91.02,91.14,56922.0,58.6789,58.7176,58.6339,58.7112,56922.0
2017-01-06 09:45:00,91.14,91.14,91.06,91.09,77312.0,58.7112,58.7112,58.6596,58.6789,77312.0
2017-01-06 09:50:00,91.07,91.11,91.05,91.06,63225.0,58.6661,58.6918,58.6532,58.6596,63225.0
2017-01-06 09:55:00,91.05,91.11,91.04,91.08,39563.0,58.6532,58.6918,58.6467,58.6725,39563.0
2017-01-06 10:00:00,91.09,91.12,91.0,91.06,189734.0,58.6789,58.6983,58.621,58.6596,189734.0
2017-01-06 10:05:00,91.07,91.34,91.06,91.34,66514.0,58.6661,58.84,58.6596,58.84,66514.0
2017-01-06 10:10:00,91.34,91.49,91.32,91.46,37132.0,58.84,58.9366,58.8271,58.9173,37132.0
2017-01-06 10:15:00,91.45,91.52,91.43,91.49,42177.0,58.9109,58.9559,58.898,58.9366,42177.0
2017-01-06 10:20:00,91.49,91.55,91.46,91.49,57165.0,58.9366,58.9753,58.9173,58.9366,57165.0
2017-01-06 10:25:00,91.48,91.56,91.48,91.55,34422.0,58.9302,58.9817,58.9302,58.9753,34422.0
2017-01-06 10:30:00,91.54,91.62,91.53,91.57,38948.0,58.9688,59.0204,58.9624,58.9882,38948.0
2017-01-06 10:35:00,91.57,91.66,91.54,91.63,80555.0,58.9882,59.0461,58.9688,59.0268,80555.0
2017-01-06 10:40:00,91.63,91.65,91.52,91.53,32872.0,59.0268,59.0397,58.9559,58.9624,32872.0
2017-01-06 10:45:00,91.53,91.58,91.52,91.56,19849.0,58.9624,58.9946,58.9559,58.9817,19849.0
2017-01-06 10:50:00,91.56,91.62,91.51,91.58,24678.0,58.9817,59.0204,58.9495,58.9946,24678.0
2017-01-06 10:55:00,91.6,91.62,91.51,91.53,19817.0,59.0075,59.0204,58.9495,58.9624,19817.0
2017-01-06 11:00:00,91.54,91.58,91.53,91.55,14470.0,58.9688,58.9946,58.9624,58.9753,14470.0
2017-01-06 11:05:00,91.56,91.57,91.52,91.53,22719.0,58.9817,58.9882,58.9559,58.9624,22719.0
2017-01-06 11:10:00,91.52,91.6,91.5,91.57,34829.0,58.9559,59.0075,58.9431,58.9882,34829.0
2017-01-06 11:15:00,91.56,91.63,91.54,91.56,26493.0,58.9817,59.0268,58.9688,58.9817,26493.0
2017-01-06 11:20:00,91.56,91.6,91.54,91.56,22378.0,58.9817,59.0075,58.9688,58.9817,22378.0
2017-01-06 11:25:00,91.56,91.63,91.56,91.61,23473.0,58.9817,59.0268,58.9817,59.0139,23473.0
2017-01-06 11:30:00,91.61,91.68,91.58,91.65,26744.0,59.0139,59.059,58.9946,59.0397,26744.0
2017-01-06 11:35:00,91.66,91.79,91.66,91.76,40205.0,59.0461,59.1299,59.0461,59.1105,40205.0
2017-01-06 11:40:00,91.78,91.81,91.75,91.76,31790.0,59.1234,59.1428,59.1041,59.1105,31790.0
2017-01-06 11:45:00,91.77,91.8,91.76,91.8,23604.0,59.117,59.1363,59.1105,59.1363,23604.0
2017-01-06 11:50:00,91.8,91.8,91.7,91.7,24070.0,59.1363,59.1363,59.0719,59.0719,24070.0
2017-01-06 11:55:00,91.7,91.74,91.68,91.69,23505.0,59.0719,59.0977,59.059,59.0655,23505.0
2017-01-06 12:00:00,91.69,91.73,91.66,91.73,20063.0,59.0655,59.0912,59.0461,59.0912,20063.0
2017-01-06 12:05:00,91.73,91.8,91.7,91.75,38153.0,59.0912,59.1363,59.0719,59.1041,38153.0
2017-01-06 12:10:00,91.76,91.87,91.74,91.77,45033.0,59.1105,59.1814,59.0977,59.117,45033.0
2017-01-06 12:15:00,91.77,91.91,91.77,91.9,61669.0,59.117,59.2072,59.117,59.2007,61669.0
2017-01-06 12:20:00,91.91,91.93,91.87,91.92,22534.0,59.2072,59.2201,59.1814,59.2136,22534.0
2017-01-06 12:25:00,91.91,91.92,91.85,91.86,28480.0,59.2072,59.2136,59.1685,59.175,28480.0
2017-01-06 12:30:00,91.87,91.91,91.84,91.87,27502.0,59.1814,59.2072,59.1621,59.1814,27502.0
2017-01-06 12:35:00,91.87,91.92,91.86,91.88,22386.0,59.1814,59.2136,59.175,59.1879,22386.0
2017-01-06 12:40:00,91.89,91.91,91.83,91.84,23928.0,59.1943,59.2072,59.1556,59.1621,23928.0
2017-01-06 12:45:00,91.83,91.89,91.81,91.88,63498.0,59.1556,59.1943,59.1428,59.1879,63498.0
2017-01-06 12:50:00,91.88,91.9,91.85,91.89,30290.0,59.1879,59.2007,59.1685,59.1943,30290.0
2017-01-06 12:55:00,91.89,91.92,91.88,91.9,28185.0,59.1943,59.2136,59.1879,59.2007,28185.0
2017-01-06 13:00:00,91.9,91.96,91.89,91.92,47565.0,59.2007,59.2394,59.1943,59.2136,47565.0
2017-01-06 13:05:00,91.92,91.95,91.9,91.91,17915.0,59.2136,59.2329,59.2007,59.2072,17915.0
2017-01-06 13:10:00,91.9,91.95,91.9,91.94,24968.0,59.2007,59.2329,59.2007,59.2265,24968.0
2017-01-06 13:15:00,91.94,91.96,91.92,91.93,31048.0,59.2265,59.2394,59.2136,59.2201,31048.0
2017-01-06 13:20:00,91.93,91.95,91.89,91.94,33089.0,59.2201,59.2329,59.1943,59.2265,33089.0
2017-01-06 13:25:00,91.94,91.95,91.89,91.93,27609.0,59.2265,59.2329,59.1943,59.2201,27609.0
2017-01-06 13:30:00,91.93,91.94,91.89,91.9,65937.0,59.2201,59.2265,59.1943,59.2007,65937.0
2017-01-06 13:35:00,91.91,91.95,91.84,91.88,30455.0,59.2072,59.2329,59.1621,59.1879,30455.0
2017-01-06 13:40:00,91.88,91.9,91.86,91.89,11628.0,59.1879,59.2007,59.175,59.1943,11628.0
2017-01-06 13:45:00,91.88,91.9,91.82,91.82,18496.0,59.1879,59.2007,59.1492,59.1492,18496.0
2017-01-06 13:50:00,91.83,91.86,91.82,91.84,18151.0,59.1556,59.175,59.1492,59.1621,18151.0
2017-01-06 13:55:00,91.84,91.86,91.75,91.76,19216.0,59.1621,59.175,59.1041,59.1105,19216.0
2017-01-06 14:00:00,91.77,91.78,91.74,91.75,25147.0,59.117,59.1234,59.0977,59.1041,25147.0
2017-01-06 14:05:00,91.75,91.8,91.74,91.8,15783.0,59.1041,59.1363,59.0977,59.1363,15783.0
2017-01-06 14:10:00,91.8,91.86,91.78,91.82,28184.0,59.1363,59.175,59.1234,59.1492,28184.0
2017-01-06 14:15:00,91.82,91.86,91.77,91.83,21308.0,59.1492,59.175,59.117,59.1556,21308.0
2017-01-06 14:20:00,91.84,91.85,91.8,91.8,16914.0,59.1621,59.1685,59.1363,59.1363,16914.0
2017-01-06 14:25:00,91.8,91.82,91.75,91.78,22110.0,59.1363,59.1492,59.1041,59.1234,22110.0
2017-01-06 14:30:00,91.78,91.85,91.77,91.81,20216.0,59.1234,59.1685,59.117,59.1428,20216.0
2017-01-06 14:35:00,91.8,91.83,91.79,91.83,9919.0,59.1363,59.1556,59.1299,59.1556,9919.0
2017-01-06 14:40:00,91.83,91.83,91.8,91.81,19627.0,59.1556,59.1556,59.1363,59.1428,19627.0
2017-01-06 14:45:00,91.8,91.8,91.77,91.8,15424.0,59.1363,59.1363,59.117,59.1363,15424.0
2017-01-06 14:50:00,91.79,91.8,91.75,91.76,32350.0,59.1299,59.1363,59.1041,59.1105,32350.0
2017-01-06 14:55:00,91.76,91.79,91.73,91.75,20427.0,59.1105,59.1299,59.0912,59.1041,20427.0
2017-01-06 15:00:00,91.75,91.76,91.72,91.76,29144.0,59.1041,59.1105,59.0848,59.1105,29144.0
2017-01-06 15:05:00,91.77,91.78,91.74,91.75,27469.0,59.117,59.1234,59.0977,59.1041,27469.0
2017-01-06 15:10:00,91.74,91.81,91.74,91.79,20728.0,59.0977,59.1428,59.0977,59.1299,20728.0
2017-01-06 15:15:00,91.79,91.85,91.78,91.84,40115.0,59.1299,59.1685,59.1234,59.1621,40115.0
2017-01-06 15:20:00,91.84,91.88,91.82,91.88,38782.0,59.1621,59.1879,59.1492,59.1879,38782.0
2017-01-06 15:25:00,91.88,91.9,91.85,91.86,37649.0,59.1879,59.2007,59.1685,59.175,37649.0
2017-01-06 15:30:00,91.85,91.88,91.77,91.77,38672.0,59.1685,59.1879,59.117,59.117,38672.0
2017-01-06 15:35:00,91.77,91.81,91.74,91.79,38589.0,59.117,59.1428,59.0977,59.1299,38589.0
2017-01-06 15:40:00,91.8,91.86,91.8,91.84,45784.0,59.1363,59.175,59.1363,59.1621,45784.0
2017-01-06 15:45:00,91.85,91.91,91.81,91.82,90072.0,59.1685,59.2072,59.1428,59.1492,90072.0
2017-01-06 15:50:00,91.82,91.83,91.76,91.78,84362.0,59.1492,59.1556,59.1105,59.1234,84362.0
2017-01-06 15:55:00,91.78,91.89,91.77,91.85,153836.0,59.1234,59.1943,59.117,59.1685,153836.0
2017-01-09 09:30:00,91.09,91.22,90.87,90.96,178536.0,58.6789,58.7627,58.5372,58.5952,178536.0
2017-01-09 09:35:00,90.99,91.15,90.94,91.14,56943.0,58.6145,58.7176,58.5823,58.7112,56943.0
2017-01-09 09:40:00,91.15,91.2,91.0,91.1,46991.0,58.7176,58.7498,58.621,58.6854,46991.0
2017-01-09 09:45:00,91.1,91.22,91.01,91.19,42403.0,58.6854,58.7627,58.6274,58.7434,42403.0
2017-01-09 09:50:00,91.2,91.28,91.01,91.02,39463.0,58.7498,58.8013,58.6274,58.6339,39463.0
2017-01-09 09:55:00,91.02,91.08,90.91,90.93,45158.0,58.6339,58.6725,58.563,58.5759,45158.0
2017-01-09 10:00:00,90.95,90.95,90.86,90.88,38638.0,58.5888,58.5888,58.5308,58.5437,38638.0
2017-01-09 10:05:00,90.88,91.0,90.88,90.95,22527.0,58.5437,58.621,58.5437,58.5888,22527.0
2017-01-09 10:10:00,90.94,90.94,90.88,90.89,20844.0,58.5823,58.5823,58.5437,58.5501,20844.0
2017-01-09 10:15:00,90.9,90.97,90.89,90.97,39402.0,58.5565,58.6016,58.5501,58.6016,39402.0
2017-01-09 10:20:00,90.97,90.99,90.92,90.94,18474.0,58.6016,58.6145,58.5694,58.5823,18474.0
2017-01-09 10:25:00,90.95,90.95,90.83,90.88,23742.0,58.5888,58.5888,58.5115,58.5437,23742.0
2017-01-09 10:30:00,90.89,91.06,90.88,90.98,30450.0,58.5501,58.6596,58.5437,58.6081,30450.0
2017-01-09 10:35:00,90.97,91.11,90.95,91.08,26945.0,58.6016,58.6918,58.5888,58.6725,26945.0
2017-01-09 10:40:00,91.09,91.14,91.05,91.12,29307.0,58.6789,58.7112,58.6532,58.6983,29307.0
2017-01-09 10:45:00,91.13,91.2,91.1,91.12,28120.0,58.7047,58.7498,58.6854,58.6983,28120.0
2017-01-09 10:50:00,91.11,91.14,91.0,91.1,35843.0,58.6918,58.7112,58.621,58.6854,35843.0
2017-01-09 10:55:00,91.09,91.13,91.07,91.11,18199.0,58.6789,58.7047,58.6661,58.6918,18199.0
2017-01-09 11:00:00,91.11,91.22,91.05,91.21,22406.0,58.6918,58.7627,58.6532,58.7562,22406.0
2017-01-09 11:05:00,91.23,91.25,91.14,91.14,19996.0,58.7691,58.782,58.7112,58.7112,19996.0
2017-01-09 11:10:00,91.14,91.24,91.09,91.1,32646.0,58.7112,58.7756,58.6789,58.6854,32646.0
2017-01-09 11:15:00,91.09,91.14,91.05,91.09,28968.0,58.6789,58.7112,58.6532,58.6789,28968.0
2017-01-09 11:20:00,91.09,91.14,91.06,91.14,23446.0,58.6789,58.7112,58.6596,58.7112,23446.0
2017-01-09 11:25:00,91.14,91.21,91.12,91.15,27829.0,58.7112,58.7562,58.6983,58.7176,27829.0
2017-01-09 11:30:00,91.16,91.18,91.05,91.16,29557.0,58.724,58.7369,58.6532,58.724,29557.0
2017-01-09 11:35:00,91.17,91.2,91.1,91.14,13452.0,58.7305,58.7498,58.6854,58.7112,13452.0
2017-01-09 11:40:00,91.15,91.17,91.09,91.12,15783.0,58.7176,58.7305,58.6789,58.6983,15783.0
2017-01-09 11:45:00,91.12,91.14,91.1,91.11,10911.0,58.6983,58.7112,58.6854,58.6918,10911.0
2017-01-09 11:50:00,91.11,91.19,91.1,91.12,20244.0,58.6918,58.7434,58.6854,58.6983,20244.0
2017-01-09 11:55:00,91.13,91.15,91.07,91.08,25051.0,58.7047,58.7176,58.6661,58.6725,25051.0
2017-01-09 12:00:00,91.08,91.09,91.03,91.09,23805.0,58.6725,58.6789,58.6403,58.6789,23805.0
2017-01-09 12:05:00,91.1,91.13,91.09,91.1,19231.0,58.6854,58.7047,58.6789,58.6854,19231.0
2017-01-09 12:10:00,91.09,91.12,91.08,91.09,10196.0,58.6789,58.6983,58.6725,58.6789,10196.0
2017-01-09 12:15:00,91.09,91.1,91.0,91.03,18878.0,58.6789,58.6854,58.621,58.6403,18878.0
2017-01-09 12:20:00,91.03,91.1,91.0,91.1,19658.0,58.6403,58.6854,58.621,58.6854,19658.0
2017-01-09 12:25:00,91.1,91.1,91.08,91.09,6670.0,58.6854,58.6854,58.6725,58.6789,6670.0
2017-01-09 12:30:00,91.09,91.17,91.08,91.15,24269.0,58.6789,58.7305,58.6725,58.7176,24269.0
2017-01-09 12:35:00,91.15,91.23,91.15,91.21,23272.0,58.7176,58.7691,58.7176,58.7562,23272.0
2017-01-09 12:40:00,91.22,91.23,91.17,91.23,16917.0,58.7627,58.7691,58.7305,58.7691,16917.0
2017-01-09 12:45:00,91.23,91.25,91.16,91.25,30423.0,58.7691,58.782,58.724,58.782,30423.0
2017-01-09 12:50:00,91.24,91.3,91.19,91.29,36982.0,58.7756,58.8142,58.7434,58.8078,36982.0
2017-01-09 12:55:00,91.3,91.31,91.25,91.28,16174.0,58.8142,58.8207,58.782,58.8013,16174.0
2017-01-09 13:00:00,91.28,91.28,91.22,91.23,18122.0,58.8013,58.8013,58.7627,58.7691,18122.0
2017-01-09 13:05:00,91.22,91.24,91.22,91.24,9837.0,58.7627,58.7756,58.7627,58.7756,9837.0
2017-01-09 13:10:00,91.23,91.32,91.22,91.27,22788.0,58.7691,58.8271,58.7627,58.7949,22788.0
2017-01-09 13:15:00,91.27,91.28,91.22,91.22,20835.0,58.7949,58.8013,58.7627,58.7627,20835.0
2017-01-09 13:20:00,91.23,91.23,91.18,91.2,29274.0,58.7691,58.7691,58.7369,58.7498,29274.0
2017-01-09 13:25:00,91.19,91.21,91.17,91.18,17995.0,58.7434,58.7562,58.7305,58.7369,17995.0
2017-01-09 13:30:00,91.18,91.2,91.17,91.2,12748.0,58.7369,58.7498,58.7305,58.7498,12748.0
2017-01-09 13:35:00,91.2,91.22,91.17,91.22,31550.0,58.7498,58.7627,58.7305,58.7627,31550.0
2017-01-09 13:40:00,91.22,91.22,91.16,91.17,34374.0,58.7627,58.7627,58.724,58.7305,34374.0
2017-01-09 13:45:00,91.17,91.18,91.12,91.13,21051.0,58.7305,58.7369,58.6983,58.7047,21051.0
2017-01-09 13:50:00,91.14,91.16,91.12,91.16,21529.0,58.7112,58.724,58.6983,58.724,21529.0
2017-01-09 13:55:00,91.16,91.18,91.14,91.17,16555.0,58.724,58.7369,58.7112,58.7305,16555.0
2017-01-09 14:00:00,91.17,91.26,91.16,91.25,17386.0,58.7305,58.7885,58.724,58.782,17386.0
2017-01-09 14:05:00,91.26,91.26,91.22,91.22,14458.0,58.7885,58.7885,58.7627,58.7627,14458.0
2017-01-09 14:10:00,91.22,91.23,91.17,91.21,17791.0,58.7627,58.7691,58.7305,58.7562,17791.0
2017-01-09 14:15:00,91.22,91.26,91.2,91.23,20644.0,58.7627,58.7885,58.7498,58.7691,20644.0
2017-01-09 14:20:00,91.23,91.25,91.21,91.25,17638.0,58.7691,58.782,58.7562,58.782,17638.0
2017-01-09 14:25:00,91.25,91.27,91.2,91.26,34024.0,58.782,58.7949,58.7498,58.7885,34024.0
2017-01-09 14:30:00,91.26,91.28,91.23,91.26,17476.0,58.7885,58.8013,58.7691,58.7885,17476.0
2017-01-09 14:35:00,91.26,91.36,91.25,91.35,33570.0,58.7885,58.8529,58.782,58.8464,33570.0
2017-01-09 14:40:00,91.35,91.38,91.32,91.36,19144.0,58.8464,58.8658,58.8271,58.8529,19144.0
2017-01-09 14:45:00,91.36,91.4,91.34,91.39,21866.0,58.8529,58.8786,58.84,58.8722,21866.0
2017-01-09 14:50:00,91.39,91.44,91.38,91.41,33715.0,58.8722,58.9044,58.8658,58.8851,33715.0
2017-01-09 14:55:00,91.41,91.43,91.37,91.42,33316.0,58.8851,58.898,58.8593,58.8915,33316.0
2017-01-09 15:00:00,91.42,91.43,91.38,91.4,48807.0,58.8915,58.898,58.8658,58.8786,48807.0
2017-01-09 15:05:00,91.4,91.43,91.37,91.39,30887.0,58.8786,58.898,58.8593,58.8722,30887.0
2017-01-09 15:10:00,91.39,91.39,91.34,91.36,27145.0,58.8722,58.8722,58.84,58.8529,27145.0
2017-01-09 15:15:00,91.36,91.36,91.31,91.35,33137.0,58.8529,58.8529,58.8207,58.8464,33137.0
2017-01-09 15:20:00,91.36,91.36,91.34,91.34,31394.0,58.8529,58.8529,58.84,58.84,31394.0
2017-01-09 15:25:00,91.34,91.36,91.32,91.33,37388.0,58.84,58.8529,58.8271,58.8335,37388.0
2017-01-09 15:30:00,91.34,91.38,91.33,91.38,21622.0,58.84,58.8658,58.8335,58.8658,21622.0
2017-01-09 15:35:00,91.38,91.4,91.37,91.38,39989.0,58.8658,58.8786,58.8593,58.8658,39989.0
2017-01-09 15:40:00,91.39,91.4,91.36,91.39,32807.0,58.8722,58.8786,58.8529,58.8722,32807.0
2017-01-09 15:45:00,91.4,91.42,91.38,91.39,68495.0,58.8786,58.8915,58.8658,58.8722,68495.0
2017-01-09 15:50:00,91.39,91.39,91.37,91.37,39599.0,58.8722,58.8722,58.8593,58.8593,39599.0
2017-01-09 15:55:00,91.38,91.4,91.3,91.32,172689.0,58.8658,58.8786,58.8142,58.8271,172689.0
2017-01-10 09:30:00,91.57,91.66,91.22,91.5,158278.0,58.9882,59.0461,58.7627,58.9431,158278.0
2017-01-10 09:35:00,91.48,91.48,91.08,91.08,65220.0,58.9302,58.9302,58.6725,58.6725,65220.0
2017-01-10 09:40:00,91.1,91.14,90.93,90.96,44708.0,58.6854,58.7112,58.5759,58.5952,44708.0
2017-01-10 09:45:00,90.97,91.0,90.91,90.99,28242.0,58.6016,58.621,58.563,58.6145,28242.0
2017-01-10 09:50:00,90.98,90.98,90.76,90.82,55636.0,58.6081,58.6081,58.4664,58.505,55636.0
2017-01-10 09:55:00,90.8,90.83,90.72,90.72,30122.0,58.4921,58.5115,58.4406,58.4406,30122.0
2017-01-10 10:00:00,90.72,90.9,90.69,90.81,59079.0,58.4406,58.5565,58.4213,58.4986,59079.0
2017-01-10 10:05:00,90.81,90.92,90.81,90.81,20339.0,58.4986,58.5694,58.4986,58.4986,20339.0
2017-01-10 10:10:00,90.81,90.87,90.81,90.81,32625.0,58.4986,58.5372,58.4986,58.4986,32625.0
2017-01-10 10:15:00,90.82,90.82,90.72,90.73,23174.0,58.505,58.505,58.4406,58.447,23174.0
2017-01-10 10:20:00,90.74,90.8,90.74,90.78,45156.0,58.4535,58.4921,58.4535,58.4792,45156.0
2017-01-10 10:25:00,90.78,90.83,90.77,90.79,27963.0,58.4792,58.5115,58.4728,58.4857,27963.0
2017-01-10 10:30:00,90.79,90.81,90.7,90.74,28455.0,58.4857,58.4986,58.4277,58.4535,28455.0
2017-01-10 10:35:00,90.74,90.79,90.73,90.78,21031.0,58.4535,58.4857,58.447,58.4792,21031.0
2017-01-10 10:40:00,90.78,90.82,90.74,90.75,46562.0,58.4792,58.505,58.4535,58.4599,46562.0
2017-01-10 10:45:00,90.75,90.75,90.67,90.72,39133.0,58.4599,58.4599,58.4084,58.4406,39133.0
2017-01-10 10:50:00,90.72,90.73,90.51,90.53,47962.0,58.4406,58.447,58.3053,58.3182,47962.0
2017-01-10 10:55:00,90.53,90.53,90.42,90.45,55745.0,58.3182,58.3182,58.2473,58.2667,55745.0
2017-01-10 11:00:00,90.44,90.44,90.31,90.34,69863.0,58.2602,58.2602,58.1765,58.1958,69863.0
2017-01-10 11:05:00,90.34,90.4,90.32,90.38,45988.0,58.1958,58.2345,58.1829,58.2216,45988.0
2017-01-10 11:10:00,90.38,90.45,90.33,90.34,35857.0,58.2216,58.2667,58.1894,58.1958,35857.0
2017-01-10 11:15:00,90.33,90.37,90.32,90.35,94264.0,58.1894,58.2151,58.1829,58.2022,94264.0
2017-01-10 11:20:00,90.34,90.41,90.34,90.37,28867.0,58.1958,58.2409,58.1958,58.2151,28867.0
2017-01-10 11:25:00,90.37,90.46,90.34,90.4,51148.0,58.2151,58.2731,58.1958,58.2345,51148.0
2017-01-10 11:30:00,90.41,90.42,90.37,90.37,28092.0,58.2409,58.2473,58.2151,58.2151,28092.0
2017-01-10 11:35:00,90.38,90.4,90.35,90.35,30725.0,58.2216,58.2345,58.2022,58.2022,30725.0
2017-01-10 11:40:00,90.36,90.41,90.35,90.38,56223.0,58.2087,58.2409,58.2022,58.2216,56223.0
2017-01-10 11:45:00,90.38,90.44,90.37,90.39,22531.0,58.2216,58.2602,58.2151,58.228,22531.0
2017-01-10 11:50:00,90.39,90.39,90.35,90.38,19590.0,58.228,58.228,58.2022,58.2216,19590.0
2017-01-10 11:55:00,90.38,90.46,90.37,90.42,22478.0,58.2216,58.2731,58.2151,58.2473,22478.0
2017-01-10 12:00:00,90.43,90.47,90.41,90.47,33562.0,58.2538,58.2795,58.2409,58.2795,33562.0
2017-01-10 12:05:00,90.47,90.48,90.34,90.36,36327.0,58.2795,58.286,58.1958,58.2087,36327.0
2017-01-10 12:10:00,90.35,90.41,90.35,90.39,39340.0,58.2022,58.2409,58.2022,58.228,39340.0
2017-01-10 12:15:00,90.39,90.62,90.37,90.59,50869.0,58.228,58.3762,58.2151,58.3569,50869.0
2017-01-10 12:20:00,90.6,90.63,90.52,90.56,34909.0,58.3633,58.3826,58.3118,58.3375,34909.0
2017-01-10 12:25:00,90.57,90.58,90.5,90.51,50836.0,58.344,58.3504,58.2989,58.3053,50836.0
2017-01-10 12:30:00,90.51,90.58,90.51,90.56,27119.0,58.3053,58.3504,58.3053,58.3375,27119.0
2017-01-10 12:35:00,90.56,90.61,90.56,90.56,46536.0,58.3375,58.3697,58.3375,58.3375,46536.0
2017-01-10 12:40:00,90.56,90.57,90.46,90.5,27804.0,58.3375,58.344,58.2731,58.2989,27804.0
2017-01-10 12:45:00,90.5,90.63,90.5,90.63,44213.0,58.2989,58.3826,58.2989,58.3826,44213.0
2017-01-10 12:50:00,90.62,90.68,90.61,90.67,24271.0,58.3762,58.4148,58.3697,58.4084,24271.0
2017-01-10 12:55:00,90.67,90.71,90.67,90.7,23055.0,58.4084,58.4342,58.4084,58.4277,23055.0
2017-01-10 13:00:00,90.7,90.75,90.68,90.75,37964.0,58.4277,58.4599,58.4148,58.4599,37964.0
2017-01-10 13:05:00,90.75,90.8,90.71,90.71,45105.0,58.4599,58.4921,58.4342,58.4342,45105.0
2017-01-10 13:10:00,90.72,90.76,90.71,90.74,36284.0,58.4406,58.4664,58.4342,58.4535,36284.0
2017-01-10 13:15:00,90.74,90.83,90.74,90.79,25885.0,58.4535,58.5115,58.4535,58.4857,25885.0
2017-01-10 13:20:00,90.78,90.81,90.71,90.71,31685.0,58.4792,58.4986,58.4342,58.4342,31685.0
2017-01-10 13:25:00,90.71,90.76,90.71,90.76,22413.0,58.4342,58.4664,58.4342,58.4664,22413.0
2017-01-10 13:30:00,90.76,90.87,90.75,90.87,32804.0,58.4664,58.5372,58.4599,58.5372,32804.0
2017-01-10 13:35:00,90.86,90.88,90.83,90.84,29928.0,58.5308,58.5437,58.5115,58.5179,29928.0
2017-01-10 13:40:00,90.83,90.89,90.81,90.88,27508.0,58.5115,58.5501,58.4986,58.5437,27508.0
2017-01-10 13:45:00,90.88,90.89,90.75,90.75,33836.0,58.5437,58.5501,58.4599,58.4599,33836.0
2017-01-10 13:50:00,90.76,90.77,90.68,90.68,23172.0,58.4664,58.4728,58.4148,58.4148,23172.0
2017-01-10 13:55:00,90.69,90.69,90.53,90.55,26280.0,58.4213,58.4213,58.3182,58.3311,26280.0
2017-01-10 14:00:00,90.55,90.57,90.45,90.48,22869.0,58.3311,58.344,58.2667,58.286,22869.0
2017-01-10 14:05:00,90.49,90.51,90.46,90.5,21953.0,58.2924,58.3053,58.2731,58.2989,21953.0
2017-01-10 14:10:00,90.5,90.52,90.46,90.46,29821.0,58.2989,58.3118,58.2731,58.2731,29821.0
2017-01-10 14:15:00,90.46,90.47,90.4,90.43,19296.0,58.2731,58.2795,58.2345,58.2538,19296.0
2017-01-10 14:20:00,90.43,90.45,90.39,90.42,25696.0,58.2538,58.2667,58.228,58.2473,25696.0
2017-01-10 14:25:00,90.42,90.43,90.37,90.38,24254.0,58.2473,58.2538,58.2151,58.2216,24254.0
2017-01-10 14:30:00,90.38,90.44,90.38,90.4,17525.0,58.2216,58.2602,58.2216,58.2345,17525.0
2017-01-10 14:35:00,90.41,90.48,90.41,90.44,30195.0,58.2409,58.286,58.2409,58.2602,30195.0
2017-01-10 14:40:00,90.45,90.48,90.4,90.4,22913.0,58.2667,58.286,58.2345,58.2345,22913.0
2017-01-10 14:45:00,90.41,90.48,90.41,90.46,21316.0,58.2409,58.286,58.2409,58.2731,21316.0
2017-01-10 14:50:00,90.45,90.45,90.4,90.42,19517.0,58.2667,58.2667,58.2345,58.2473,19517.0
2017-01-10 14:55:00,90.43,90.43,90.39,90.41,22762.0,58.2538,58.2538,58.228,58.2409,22762.0
2017-01-10 15:00:00,90.41,90.41,90.38,90.39,15249.0,58.2409,58.2409,58.2216,58.228,15249.0
2017-01-10 15:05:00,90.39,90.42,90.37,90.42,28149.0,58.228,58.2473,58.2151,58.2473,28149.0
2017-01-10 15:10:00,90.42,90.42,90.37,90.4,26073.0,58.2473,58.2473,58.2151,58.2345,26073.0
2017-01-10 15:15:00,90.4,90.49,90.4,90.49,46248.0,58.2345,58.2924,58.2345,58.2924,46248.0
2017-01-10 15:20:00,90.49,90.51,90.44,90.44,30325.0,58.2924,58.3053,58.2602,58.2602,30325.0
2017-01-10 15:25:00,90.45,90.46,90.44,90.45,27583.0,58.2667,58.2731,58.2602,58.2667,27583.0
2017-01-10 15:30:00,90.44,90.52,90.44,90.52,28230.0,58.2602,58.3118,58.2602,58.3118,28230.0
2017-01-10 15:35:00,90.52,90.53,90.48,90.48,43337.0,58.3118,58.3182,58.286,58.286,43337.0
2017-01-10 15:40:00,90.48,90.52,90.45,90.5,47850.0,58.286,58.3118,58.2667,58.2989,47850.0
2017-01-10 15:45:00,90.5,90.54,90.5,90.51,65296.0,58.2989,58.3246,58.2989,58.3053,65296.0
2017-01-10 15:50:00,90.52,90.58,90.51,90.57,58554.0,58.3118,58.3504,58.3053,58.344,58554.0
2017-01-10 15:55:00,90.57,90.61,90.51,90.52,156283.0,58.344,58.3697,58.3053,58.3118,156283.0
2017-01-11 09:30:00,90.65,90.7,90.51,90.53,120466.0,58.3955,58.4277,58.3053,58.3182,120466.0
2017-01-11 09:35:00,90.59,90.89,90.59,90.73,84341.0,58.3569,58.5501,58.3569,58.447,84341.0
2017-01-11 09:40:00,90.72,90.73,90.53,90.63,44127.0,58.4406,58.447,58.3182,58.3826,44127.0
2017-01-11 09:45:00,90.63,90.72,90.56,90.63,47496.0,58.3826,58.4406,58.3375,58.3826,47496.0
2017-01-11 09:50:00,90.63,90.67,90.52,90.54,37448.0,58.3826,58.4084,58.3118,58.3246,37448.0
2017-01-11 09:55:00,90.56,90.66,90.42,90.49,38148.0,58.3375,58.4019,58.2473,58.2924,38148.0
2017-01-11 10:00:00,90.49,90.96,90.49,90.79,233372.0,58.2924,58.5952,58.2924,58.4857,233372.0
2017-01-11 10:05:00,90.79,90.88,90.78,90.84,25387.0,58.4857,58.5437,58.4792,58.5179,25387.0
2017-01-11 10:10:00,90.84,90.84,90.76,90.81,28108.0,58.5179,58.5179,58.4664,58.4986,28108.0
2017-01-11 10:15:00,90.8,90.82,90.61,90.61,27811.0,58.4921,58.505,58.3697,58.3697,27811.0
2017-01-11 10:20:00,90.61,90.68,90.61,90.63,22371.0,58.3697,58.4148,58.3697,58.3826,22371.0
2017-01-11 10:25:00,90.62,90.64,90.5,90.54,27395.0,58.3762,58.3891,58.2989,58.3246,27395.0
2017-01-11 10:30:00,90.53,90.74,90.53,90.69,20527.0,58.3182,58.4535,58.3182,58.4213,20527.0
2017-01-11 10:35:00,90.69,90.71,90.65,90.65,24456.0,58.4213,58.4342,58.3955,58.3955,24456.0
2017-01-11 10:40:00,90.64,90.65,90.52,90.58,29111.0,58.3891,58.3955,58.3118,58.3504,29111.0
2017-01-11 10:45:00,90.58,90.62,90.45,90.47,27869.0,58.3504,58.3762,58.2667,58.2795,27869.0
2017-01-11 10:50:00,90.47,90.57,90.4,90.42,31928.0,58.2795,58.344,58.2345,58.2473,31928.0
2017-01-11 10:55:00,90.43,90.44,90.33,90.37,30655.0,58.2538,58.2602,58.1894,58.2151,30655.0
2017-01-11 11:00:00,90.37,90.43,90.35,90.35,27078.0,58.2151,58.2538,58.2022,58.2022,27078.0
2017-01-11 11:05:00,90.35,90.41,90.33,90.39,23556.0,58.2022,58.2409,58.1894,58.228,23556.0
2017-01-11 11:10:00,90.39,90.47,90.38,90.45,21106.0,58.228,58.2795,58.2216,58.2667,21106.0
2017-01-11 11:15:00,90.45,90.48,90.4,90.42,18816.0,58.2667,58.286,58.2345,58.2473,18816.0
2017-01-11 11:20:00,90.42,90.51,90.38,90.43,42215.0,58.2473,58.3053,58.2216,58.2538,42215.0
2017-01-11 11:25:00,90.43,90.5,90.41,90.42,25794.0,58.2538,58.2989,58.2409,58.2473,25794.0
2017-01-11 11:30:00,90.42,90.5,90.35,90.5,32310.0,58.2473,58.2989,58.2022,58.2989,32310.0
2017-01-11 11:35:00,90.47,90.52,90.38,90.47,18151.0,58.2795,58.3118,58.2216,58.2795,18151.0
2017-01-11 11:40:00,90.46,90.5,90.45,90.5,25125.0,58.2731,58.2989,58.2667,58.2989,25125.0
2017-01-11 11:45:00,90.5,90.54,90.4,90.42,28894.0,58.2989,58.3246,58.2345,58.2473,28894.0
2017-01-11 11:50:00,90.43,90.44,90.37,90.42,19808.0,58.2538,58.2602,58.2151,58.2473,19808.0
2017-01-11 11:55:00,90.42,90.45,90.37,90.45,25831.0,58.2473,58.2667,58.2151,58.2667,25831.0
2017-01-11 12:00:00,90.44,90.52,90.42,90.5,24704.0,58.2602,58.3118,58.2473,58.2989,24704.0
2017-01-11 12:05:00,90.5,90.6,90.49,90.57,23823.0,58.2989,58.3633,58.2924,58.344,23823.0
2017-01-11 12:10:00,90.55,90.6,90.53,90.59,20953.0,58.3311,58.3633,58.3182,58.3569,20953.0
2017-01-11 12:15:00,90.59,90.59,90.48,90.53,36128.0,58.3569,58.3569,58.286,58.3182,36128.0
2017-01-11 12:20:00,90.53,90.53,90.44,90.46,20777.0,58.3182,58.3182,58.2602,58.2731,20777.0
2017-01-11 12:25:00,90.46,90.59,90.46,90.59,26528.0,58.2731,58.3569,58.2731,58.3569,26528.0
2017-01-11 12:30:00,90.59,90.65,90.56,90.62,16507.0,58.3569,58.3955,58.3375,58.3762,16507.0
2017-01-11 12:35:00,90.63,90.65,90.62,90.64,16378.0,58.3826,58.3955,58.3762,58.3891,16378.0
2017-01-11 12:40:00,90.63,90.63,90.49,90.51,24402.0,58.3826,58.3826,58.2924,58.3053,24402.0
2017-01-11 12:45:00,90.5,90.52,90.46,90.5,14154.0,58.2989,58.3118,58.2731,58.2989,14154.0
2017-01-11 12:50:00,90.51,90.57,90.5,90.54,17061.0,58.3053,58.344,58.2989,58.3246,17061.0
2017-01-11 12:55:00,90.54,90.58,90.52,90.56,21541.0,58.3246,58.3504,58.3118,58.3375,21541.0
2017-01-11 13:00:00,90.57,90.59,90.53,90.55,27993.0,58.344,58.3569,58.3182,58.3311,27993.0
2017-01-11 13:05:00,90.55,90.67,90.55,90.65,31739.0,58.3311,58.4084,58.3311,58.3955,31739.0
2017-01-11 13:10:00,90.65,90.68,90.53,90.66,48092.0,58.3955,58.4148,58.3182,58.4019,48092.0
2017-01-11 13:15:00,90.65,90.65,90.55,90.62,22213.0,58.3955,58.3955,58.3311,58.3762,22213.0
2017-01-11 13:20:00,90.62,90.64,90.59,90.62,18261.0,58.3762,58.3891,58.3569,58.3762,18261.0
2017-01-11 13:25:00,90.61,90.68,90.57,90.64,48812.0,58.3697,58.4148,58.344,58.3891,48812.0
2017-01-11 13:30:00,90.64,90.64,90.55,90.59,29720.0,58.3891,58.3891,58.3311,58.3569,29720.0
2017-01-11 13:35:00,90.59,90.77,90.59,90.73,28564.0,58.3569,58.4728,58.3569,58.447,28564.0
2017-01-11 13:40:00,90.72,90.74,90.66,90.74,30231.0,58.4406,58.4535,58.4019,58.4535,30231.0
2017-01-11 13:45:00,90.75,90.78,90.68,90.69,25957.0,58.4599,58.4792,58.4148,58.4213,25957.0
2017-01-11 13:50:00,90.69,90.73,90.66,90.67,30985.0,58.4213,58.447,58.4019,58.4084,30985.0
2017-01-11 13:55:00,90.68,90.7,90.57,90.59,24234.0,58.4148,58.4277,58.344,58.3569,24234.0
2017-01-11 14:00:00,90.59,90.71,90.59,90.63,31685.0,58.3569,58.4342,58.3569,58.3826,31685.0
2017-01-11 14:05:00,90.63,90.64,90.57,90.59,50095.0,58.3826,58.3891,58.344,58.3569,50095.0
2017-01-11 14:10:00,90.6,90.66,90.59,90.63,31095.0,58.3633,58.4019,58.3569,58.3826,31095.0
2017-01-11 14:15:00,90.64,90.71,90.63,90.65,23896.0,58.3891,58.4342,58.3826,58.3955,23896.0
2017-01-11 14:20:00,90.65,90.65,90.56,90.59,26003.0,58.3955,58.3955,58.3375,58.3569,26003.0
2017-01-11 14:25:00,90.59,90.66,90.56,90.58,16124.0,58.3569,58.4019,58.3375,58.3504,16124.0
2017-01-11 14:30:00,90.59,90.63,90.54,90.55,20333.0,58.3569,58.3826,58.3246,58.3311,20333.0
2017-01-11 14:35:00,90.55,90.59,90.54,90.54,20903.0,58.3311,58.3569,58.3246,58.3246,20903.0
2017-01-11 14:40:00,90.54,90.57,90.53,90.56,21385.0,58.3246,58.344,58.3182,58.3375,21385.0
2017-01-11 14:45:00,90.56,90.56,90.52,90.55,20175.0,58.3375,58.3375,58.3118,58.3311,20175.0
2017-01-11 14:50:00,90.55,90.56,90.49,90.49,34842.0,58.3311,58.3375,58.2924,58.2924,34842.0
2017-01-11 14:55:00,90.5,90.53,90.47,90.48,30351.0,58.2989,58.3182,58.2795,58.286,30351.0
2017-01-11 15:00:00,90.48,90.49,90.47,90.47,18217.0,58.286,58.2924,58.2795,58.2795,18217.0
2017-01-11 15:05:00,90.47,90.48,90.36,90.37,46671.0,58.2795,58.286,58.2087,58.2151,46671.0
2017-01-11 15:10:00,90.37,90.47,90.37,90.45,29411.0,58.2151,58.2795,58.2151,58.2667,29411.0
2017-01-11 15:15:00,90.45,90.47,90.41,90.44,20762.0,58.2667,58.2795,58.2409,58.2602,20762.0
2017-01-11 15:20:00,90.44,90.5,90.43,90.47,35768.0,58.2602,58.2989,58.2538,58.2795,35768.0
2017-01-11 15:25:00,90.47,90.5,90.45,90.48,34285.0,58.2795,58.2989,58.2667,58.286,34285.0
2017-01-11 15:30:00,90.48,90.5,90.43,90.48,38637.0,58.286,58.2989,58.2538,58.286,38637.0
2017-01-11 15:35:00,90.48,90.52,90.48,90.49,42426.0,58.286,58.3118,58.286,58.2924,42426.0
2017-01-11 15:40:00,90.49,90.54,90.49,90.5,43106.0,58.2924,58.3246,58.2924,58.2989,43106.0
2017-01-11 15:45:00,90.5,90.54,90.48,90.48,118282.0,58.2989,58.3246,58.286,58.286,118282.0
2017-01-11 15:50:00,90.48,90.5,90.42,90.43,64548.0,58.286,58.2989,58.2473,58.2538,64548.0
2017-01-11 15:55:00,90.43,90.5,90.4,90.44,171660.0,58.2538,58.2989,58.2345,58.2602,171660.0
2017-01-12 09:30:00,90.45,90.6,90.4,90.59,79751.0,58.2667,58.3633,58.2345,58.3569,79751.0
2017-01-12 09:35:00,90.57,90.79,90.55,90.64,43159.0,58.344,58.4857,58.3311,58.3891,43159.0
2017-01-12 09:40:00,90.65,90.81,90.63,90.66,39224.0,58.3955,58.4986,58.3826,58.4019,39224.0
2017-01-12 09:45:00,90.65,90.68,90.53,90.54,27791.0,58.3955,58.4148,58.3182,58.3246,27791.0
2017-01-12 09:50:00,90.55,90.72,90.54,90.63,65987.0,58.3311,58.4406,58.3246,58.3826,65987.0
2017-01-12 09:55:00,90.63,90.86,90.63,90.82,21629.0,58.3826,58.5308,58.3826,58.505,21629.0
2017-01-12 10:00:00,90.81,90.86,90.72,90.74,35771.0,58.4986,58.5308,58.4406,58.4535,35771.0
2017-01-12 10:05:00,90.73,90.75,90.57,90.63,37624.0,58.447,58.4599,58.344,58.3826,37624.0
2017-01-12 10:10:00,90.63,90.83,90.63,90.75,21494.0,58.3826,58.5115,58.3826,58.4599,21494.0
2017-01-12 10:15:00,90.76,90.79,90.6,90.6,33151.0,58.4664,58.4857,58.3633,58.3633,33151.0
2017-01-12 10:20:00,90.61,90.62,90.56,90.61,21996.0,58.3697,58.3762,58.3375,58.3697,21996.0
2017-01-12 10:25:00,90.58,90.68,90.56,90.67,68912.0,58.3504,58.4148,58.3375,58.4084,68912.0
2017-01-12 10:30:00,90.65,90.67,90.53,90.63,18294.0,58.3955,58.4084,58.3182,58.3826,18294.0
2017-01-12 10:35:00,90.63,90.67,90.59,90.63,36882.0,58.3826,58.4084,58.3569,58.3826,36882.0
2017-01-12 10:40:00,90.64,90.68,90.6,90.67,20661.0,58.3891,58.4148,58.3633,58.4084,20661.0
2017-01-12 10:45:00,90.66,90.74,90.65,90.69,22232.0,58.4019,58.4535,58.3955,58.4213,22232.0
2017-01-12 10:50:00,90.69,90.77,90.66,90.71,35081.0,58.4213,58.4728,58.4019,58.4342,35081.0
2017-01-12 10:55:00,90.7,90.82,90.7,90.73,25477.0,58.4277,58.505,58.4277,58.447,25477.0
2017-01-12 11:00:00,90.72,90.74,90.64,90.65,26877.0,58.4406,58.4535,58.3891,58.3955,26877.0
2017-01-12 11:05:00,90.64,90.69,90.63,90.66,21010.0,58.3891,58.4213,58.3826,58.4019,21010.0
2017-01-12 11:10:00,90.66,90.67,90.58,90.63,35587.0,58.4019,58.4084,58.3504,58.3826,35587.0
2017-01-12 11:15:00,90.63,90.67,90.52,90.53,55337.0,58.3826,58.4084,58.3118,58.3182,55337.0
2017-01-12 11:20:00,90.53,90.56,90.39,90.43,44171.0,58.3182,58.3375,58.228,58.2538,44171.0
2017-01-12 11:25:00,90.43,90.51,90.41,90.46,21666.0,58.2538,58.3053,58.2409,58.2731,21666.0
2017-01-12 11:30:00,90.47,90.52,90.44,90.48,38061.0,58.2795,58.3118,58.2602,58.286,38061.0
2017-01-12 11:35:00,90.48,90.51,90.44,90.48,21189.0,58.286,58.3053,58.2602,58.286,21189.0
2017-01-12 11:40:00,90.48,90.49,90.38,90.43,20594.0,58.286,58.2924,58.2216,58.2538,20594.0
2017-01-12 11:45:00,90.42,90.42,90.31,90.32,25707.0,58.2473,58.2473,58.1765,58.1829,25707.0
2017-01-12 11:50:00,90.33,90.38,90.29,90.33,22517.0,58.1894,58.2216,58.1636,58.1894,22517.0
2017-01-12 11:55:00,90.32,90.38,90.3,90.36,23758.0,58.1829,58.2216,58.17,58.2087,23758.0
2017-01-12 12:00:00,90.36,90.43,90.34,90.36,71497.0,58.2087,58.2538,58.1958,58.2087,71497.0
2017-01-12 12:05:00,90.35,90.38,90.33,90.36,19853.0,58.2022,58.2216,58.1894,58.2087,19853.0
2017-01-12 12:10:00,90.35,90.42,90.35,90.38,26122.0,58.2022,58.2473,58.2022,58.2216,26122.0
2017-01-12 12:15:00,90.38,90.44,90.37,90.43,27828.0,58.2216,58.2602,58.2151,58.2538,27828.0
2017-01-12 12:20:00,90.43,90.47,90.4,90.4,19609.0,58.2538,58.2795,58.2345,58.2345,19609.0
2017-01-12 12:25:00,90.41,90.45,90.4,90.43,17331.0,58.2409,58.2667,58.2345,58.2538,17331.0
2017-01-12 12:30:00,90.43,90.48,90.41,90.44,23340.0,58.2538,58.286,58.2409,58.2602,23340.0
2017-01-12 12:35:00,90.43,90.48,90.39,90.4,24522.0,58.2538,58.286,58.228,58.2345,24522.0
2017-01-12 12:40:00,90.4,90.49,90.38,90.38,20243.0,58.2345,58.2924,58.2216,58.2216,20243.0
2017-01-12 12:45:00,90.39,90.45,90.38,90.44,19390.0,58.228,58.2667,58.2216,58.2602,19390.0
2017-01-12 12:50:00,90.44,90.49,90.43,90.48,15344.0,58.2602,58.2924,58.2538,58.286,15344.0
2017-01-12 12:55:00,90.48,90.49,90.44,90.44,21981.0,58.286,58.2924,58.2602,58.2602,21981.0
2017-01-12 13:00:00,90.44,90.46,90.34,90.36,24750.0,58.2602,58.2731,58.1958,58.2087,24750.0
2017-01-12 13:05:00,90.35,90.35,90.27,90.28,35574.0,58.2022,58.2022,58.1507,58.1572,35574.0
2017-01-12 13:10:00,90.28,90.35,90.25,90.34,26313.0,58.1572,58.2022,58.1378,58.1958,26313.0
2017-01-12 13:15:00,90.34,90.42,90.34,90.38,17347.0,58.1958,58.2473,58.1958,58.2216,17347.0
2017-01-12 13:20:00,90.38,90.4,90.34,90.38,17179.0,58.2216,58.2345,58.1958,58.2216,17179.0
2017-01-12 13:25:00,90.38,90.44,90.35,90.43,12937.0,58.2216,58.2602,58.2022,58.2538,12937.0
2017-01-12 13:30:00,90.43,90.48,90.42,90.48,37464.0,58.2538,58.286,58.2473,58.286,37464.0
2017-01-12 13:35:00,90.48,90.48,90.42,90.44,23980.0,58.286,58.286,58.2473,58.2602,23980.0
2017-01-12 13:40:00,90.45,90.48,90.44,90.46,15672.0,58.2667,58.286,58.2602,58.2731,15672.0
2017-01-12 13:45:00,90.46,90.47,90.43,90.43,14527.0,58.2731,58.2795,58.2538,58.2538,14527.0
2017-01-12 13:50:00,90.43,90.44,90.38,90.39,12497.0,58.2538,58.2602,58.2216,58.228,12497.0
2017-01-12 13:55:00,90.38,90.47,90.38,90.47,13746.0,58.2216,58.2795,58.2216,58.2795,13746.0
2017-01-12 14:00:00,90.47,90.48,90.45,90.47,14288.0,58.2795,58.286,58.2667,58.2795,14288.0
2017-01-12 14:05:00,90.47,90.48,90.46,90.48,12595.0,58.2795,58.286,58.2731,58.286,12595.0
2017-01-12 14:10:00,90.48,90.53,90.47,90.51,25360.0,58.286,58.3182,58.2795,58.3053,25360.0
2017-01-12 14:15:00,90.51,90.57,90.49,90.49,24300.0,58.3053,58.344,58.2924,58.2924,24300.0
2017-01-12 14:20:00,90.5,90.59,90.5,90.57,26505.0,58.2989,58.3569,58.2989,58.344,26505.0
2017-01-12 14:25:00,90.58,90.64,90.57,90.58,25554.0,58.3504,58.3891,58.344,58.3504,25554.0
2017-01-12 14:30:00,90.57,90.62,90.55,90.57,23501.0,58.344,58.3762,58.3311,58.344,23501.0
2017-01-12 14:35:00,90.57,90.58,90.51,90.52,13965.0,58.344,58.3504,58.3053,58.3118,13965.0
2017-01-12 14:40:00,90.52,90.63,90.51,90.62,20171.0,58.3118,58.3826,58.3053,58.3762,20171.0
2017-01-12 14:45:00,90.62,90.63,90.56,90.59,18166.0,58.3762,58.3826,58.3375,58.3569,18166.0
2017-01-12 14:50:00,90.59,90.63,90.55,90.56,28662.0,58.3569,58.3826,58.3311,58.3375,28662.0
2017-01-12 14:55:00,90.56,90.57,90.53,90.55,18777.0,58.3375,58.344,58.3182,58.3311,18777.0
2017-01-12 15:00:00,90.54,90.54,90.5,90.5,17019.0,58.3246,58.3246,58.2989,58.2989,17019.0
2017-01-12 15:05:00,90.51,90.54,90.48,90.49,16965.0,58.3053,58.3246,58.286,58.2924,16965.0
2017-01-12 15:10:00,90.48,90.48,90.44,90.45,17806.0,58.286,58.286,58.2602,58.2667,17806.0
2017-01-12 15:15:00,90.45,90.49,90.44,90.49,17363.0,58.2667,58.2924,58.2602,58.2924,17363.0
2017-01-12 15:20:00,90.5,90.6,90.49,90.55,28547.0,58.2989,58.3633,58.2924,58.3311,28547.0
2017-01-12 15:25:00,90.54,90.57,90.51,90.56,25614.0,58.3246,58.344,58.3053,58.3375,25614.0
2017-01-12 15:30:00,90.55,90.57,90.47,90.47,30628.0,58.3311,58.344,58.2795,58.2795,30628.0
2017-01-12 15:35:00,90.47,90.51,90.44,90.51,37145.0,58.2795,58.3053,58.2602,58.3053,37145.0
2017-01-12 15:40:00,90.51,90.51,90.43,90.5,60660.0,58.3053,58.3053,58.2538,58.2989,60660.0
2017-01-12 15:45:00,90.5,90.61,90.5,90.6,51637.0,58.2989,58.3697,58.2989,58.3633,51637.0
2017-01-12 15:50:00,90.6,90.64,90.53,90.53,59708.0,58.3633,58.3891,58.3182,58.3182,59708.0
2017-01-12 15:55:00,90.54,90.64,90.48,90.49,168303.0,58.3246,58.3891,58.286,58.2924,168303.0
2017-01-13 09:30:00,90.42,90.7,90.16,90.32,64710.0,58.2473,58.4277,58.0799,58.1829,64710.0
2017-01-13 09:35:00,90.27,90.33,90.18,90.28,30381.0,58.1507,58.1894,58.0927,58.1572,30381.0
2017-01-13 09:40:00,90.3,90.3,90.18,90.18,17249.0,58.17,58.17,58.0927,58.0927,17249.0
2017-01-13 09:45:00,90.21,90.23,90.06,90.11,36810.0,58.1121,58.1249,58.0154,58.0476,36810.0
2017-01-13 09:50:00,90.12,90.2,90.07,90.11,26332.0,58.0541,58.1056,58.0219,58.0476,26332.0
2017-01-13 09:55:00,90.12,90.16,90.07,90.13,25052.0,58.0541,58.0799,58.0219,58.0605,25052.0
2017-01-13 10:00:00,90.14,90.18,90.04,90.09,36408.0,58.067,58.0927,58.0025,58.0348,36408.0
2017-01-13 10:05:00,90.07,90.11,90.02,90.03,23190.0,58.0219,58.0476,57.9897,57.9961,23190.0
2017-01-13 10:10:00,90.04,90.09,90.0,90.06,31692.0,58.0025,58.0348,57.9768,58.0154,31692.0
2017-01-13 10:15:00,90.07,90.07,89.97,90.04,58035.0,58.0219,58.0219,57.9575,58.0025,58035.0
2017-01-13 10:20:00,90.03,90.16,90.0,90.15,23480.0,57.9961,58.0799,57.9768,58.0734,23480.0
2017-01-13 10:25:00,90.16,90.17,90.07,90.1,14687.0,58.0799,58.0863,58.0219,58.0412,14687.0
2017-01-13 10:30:00,90.09,90.23,90.08,90.21,32620.0,58.0348,58.1249,58.0283,58.1121,32620.0
2017-01-13 10:35:00,90.2,90.26,90.18,90.25,38787.0,58.1056,58.1443,58.0927,58.1378,38787.0
2017-01-13 10:40:00,90.25,90.27,90.18,90.22,22453.0,58.1378,58.1507,58.0927,58.1185,22453.0
2017-01-13 10:45:00,90.22,90.3,90.17,90.3,43795.0,58.1185,58.17,58.0863,58.17,43795.0
2017-01-13 10:50:00,90.29,90.35,90.27,90.35,28014.0,58.1636,58.2022,58.1507,58.2022,28014.0
2017-01-13 10:55:00,90.34,90.39,90.32,90.39,13268.0,58.1958,58.228,58.1829,58.228,13268.0
2017-01-13 11:00:00,90.4,90.43,90.39,90.41,27595.0,58.2345,58.2538,58.228,58.2409,27595.0
2017-01-13 11:05:00,90.42,90.52,90.42,90.44,41388.0,58.2473,58.3118,58.2473,58.2602,41388.0
2017-01-13 11:10:00,90.45,90.48,90.42,90.47,17511.0,58.2667,58.286,58.2473,58.2795,17511.0
2017-01-13 11:15:00,90.47,90.47,90.4,90.44,17647.0,58.2795,58.2795,58.2345,58.2602,17647.0
2017-01-13 11:20:00,90.44,90.45,90.39,90.42,21525.0,58.2602,58.2667,58.228,58.2473,21525.0
2017-01-13 11:25:00,90.43,90.52,90.42,90.5,37843.0,58.2538,58.3118,58.2473,58.2989,37843.0
2017-01-13 11:30:00,90.49,90.5,90.45,90.47,13828.0,58.2924,58.2989,58.2667,58.2795,13828.0
2017-01-13 11:35:00,90.47,90.47,90.41,90.42,25896.0,58.2795,58.2795,58.2409,58.2473,25896.0
2017-01-13 11:40:00,90.43,90.47,90.39,90.45,39132.0,58.2538,58.2795,58.228,58.2667,39132.0
2017-01-13 11:45:00,90.45,90.47,90.4,90.45,37392.0,58.2667,58.2795,58.2345,58.2667,37392.0
2017-01-13 11:50:00,90.44,90.47,90.41,90.44,20828.0,58.2602,58.2795,58.2409,58.2602,20828.0
2017-01-13 11:55:00,90.44,90.47,90.43,90.47,10093.0,58.2602,58.2795,58.2538,58.2795,10093.0
2017-01-13 12:00:00,90.47,90.47,90.43,90.45,41581.0,58.2795,58.2795,58.2538,58.2667,41581.0
2017-01-13 12:05:00,90.45,90.5,90.42,90.48,18798.0,58.2667,58.2989,58.2473,58.286,18798.0
2017-01-13 12:10:00,90.48,90.49,90.42,90.45,31081.0,58.286,58.2924,58.2473,58.2667,31081.0
2017-01-13 12:15:00,90.45,90.48,90.4,90.42,29393.0,58.2667,58.286,58.2345,58.2473,29393.0
2017-01-13 12:20:00,90.42,90.47,90.41,90.45,16675.0,58.2473,58.2795,58.2409,58.2667,16675.0
2017-01-13 12:25:00,90.45,90.48,90.42,90.45,16626.0,58.2667,58.286,58.2473,58.2667,16626.0
2017-01-13 12:30:00,90.47,90.48,90.43,90.46,14904.0,58.2795,58.286,58.2538,58.2731,14904.0
2017-01-13 12:35:00,90.45,90.47,90.39,90.43,8929.0,58.2667,58.2795,58.228,58.2538,8929.0
2017-01-13 12:40:00,90.43,90.45,90.4,90.41,12348.0,58.2538,58.2667,58.2345,58.2409,12348.0
2017-01-13 12:45:00,90.42,90.42,90.37,90.37,12723.0,58.2473,58.2473,58.2151,58.2151,12723.0
2017-01-13 12:50:00,90.37,90.41,90.34,90.41,17388.0,58.2151,58.2409,58.1958,58.2409,17388.0
2017-01-13 12:55:00,90.4,90.41,90.37,90.38,16428.0,58.2345,58.2409,58.2151,58.2216,16428.0
2017-01-13 13:00:00,90.38,90.39,90.33,90.35,15662.0,58.2216,58.228,58.1894,58.2022,15662.0
2017-01-13 13:05:00,90.35,90.36,90.29,90.36,10263.0,58.2022,58.2087,58.1636,58.2087,10263.0
2017-01-13 13:10:00,90.35,90.4,90.35,90.38,14906.0,58.2022,58.2345,58.2022,58.2216,14906.0
2017-01-13 13:15:00,90.37,90.39,90.34,90.39,16512.0,58.2151,58.228,58.1958,58.228,16512.0
2017-01-13 13:20:00,90.39,90.41,90.36,90.38,19684.0,58.228,58.2409,58.2087,58.2216,19684.0
2017-01-13 13:25:00,90.39,90.45,90.39,90.44,26904.0,58.228,58.2667,58.228,58.2602,26904.0
2017-01-13 13:30:00,90.45,90.45,90.41,90.42,37200.0,58.2667,58.2667,58.2409,58.2473,37200.0
2017-01-13 13:35:00,90.41,90.42,90.39,90.4,28454.0,58.2409,58.2473,58.228,58.2345,28454.0
2017-01-13 13:40:00,90.39,90.4,90.38,90.4,14163.0,58.228,58.2345,58.2216,58.2345,14163.0
2017-01-13 13:45:00,90.4,90.46,90.37,90.42,34940.0,58.2345,58.2731,58.2151,58.2473,34940.0
2017-01-13 13:50:00,90.41,90.42,90.38,90.4,18806.0,58.2409,58.2473,58.2216,58.2345,18806.0
2017-01-13 13:55:00,90.4,90.44,90.38,90.44,26019.0,58.2345,58.2602,58.2216,58.2602,26019.0
2017-01-13 14:00:00,90.43,90.45,90.4,90.4,42835.0,58.2538,58.2667,58.2345,58.2345,42835.0
2017-01-13 14:05:00,90.41,90.45,90.38,90.38,35474.0,58.2409,58.2667,58.2216,58.2216,35474.0
2017-01-13 14:10:00,90.39,90.44,90.38,90.42,11983.0,58.228,58.2602,58.2216,58.2473,11983.0
2017-01-13 14:15:00,90.42,90.45,90.38,90.42,34826.0,58.2473,58.2667,58.2216,58.2473,34826.0
2017-01-13 14:20:00,90.43,90.43,90.41,90.42,8397.0,58.2538,58.2538,58.2409,58.2473,8397.0
2017-01-13 14:25:00,90.41,90.43,90.39,90.39,27733.0,58.2409,58.2538,58.228,58.228,27733.0
2017-01-13 14:30:00,90.4,90.45,90.39,90.4,34866.0,58.2345,58.2667,58.228,58.2345,34866.0
2017-01-13 14:35:00,90.4,90.4,90.38,90.38,11482.0,58.2345,58.2345,58.2216,58.2216,11482.0
2017-01-13 14:40:00,90.39,90.4,90.36,90.4,26152.0,58.228,58.2345,58.2087,58.2345,26152.0
2017-01-13 14:45:00,90.4,90.41,90.37,90.37,9238.0,58.2345,58.2409,58.2151,58.2151,9238.0
2017-01-13 14:50:00,90.37,90.37,90.3,90.34,48696.0,58.2151,58.2151,58.17,58.1958,48696.0
2017-01-13 14:55:00,90.35,90.38,90.34,90.37,18796.0,58.2022,58.2216,58.1958,58.2151,18796.0
2017-01-13 15:00:00,90.37,90.39,90.35,90.35,14056.0,58.2151,58.228,58.2022,58.2022,14056.0
2017-01-13 15:05:00,90.35,90.36,90.35,90.35,10280.0,58.2022,58.2087,58.2022,58.2022,10280.0
2017-01-13 15:10:00,90.34,90.37,90.33,90.35,10772.0,58.1958,58.2151,58.1894,58.2022,10772.0
2017-01-13 15:15:00,90.34,90.38,90.33,90.38,16770.0,58.1958,58.2216,58.1894,58.2216,16770.0
2017-01-13 15:20:00,90.38,90.44,90.38,90.43,41701.0,58.2216,58.2602,58.2216,58.2538,41701.0
2017-01-13 15:25:00,90.43,90.43,90.38,90.39,16009.0,58.2538,58.2538,58.2216,58.228,16009.0
2017-01-13 15:30:00,90.39,90.44,90.37,90.43,28319.0,58.228,58.2602,58.2151,58.2538,28319.0
2017-01-13 15:35:00,90.43,90.44,90.39,90.43,56040.0,58.2538,58.2602,58.228,58.2538,56040.0
2017-01-13 15:40:00,90.42,90.45,90.4,90.43,47366.0,58.2473,58.2667,58.2345,58.2538,47366.0
2017-01-13 15:45:00,90.44,90.48,90.39,90.4,93718.0,58.2602,58.286,58.228,58.2345,93718.0
2017-01-13 15:50:00,90.4,90.43,90.39,90.4,47257.0,58.2345,58.2538,58.228,58.2345,47257.0
2017-01-13 15:55:00,90.4,90.43,90.36,90.39,195176.0,58.2345,58.2538,58.2087,58.228,195176.0
2017-01-17 09:30:00,90.63,90.95,90.15,90.94,180868.0,58.3826,58.5888,58.0734,58.5823,180868.0
2017-01-17 09:35:00,90.91,91.13,90.87,91.0,86795.0,58.563,58.7047,58.5372,58.621,86795.0
2017-01-17 09:40:00,91.01,91.38,90.92,91.25,97894.0,58.6274,58.8658,58.5694,58.782,97894.0
2017-01-17 09:45:00,91.26,91.66,91.21,91.61,98194.0,58.7885,59.0461,58.7562,59.0139,98194.0
2017-01-17 09:50:00,91.61,91.84,91.5,91.73,171833.0,59.0139,59.1621,58.9431,59.0912,171833.0
2017-01-17 09:55:00,91.74,91.77,91.48,91.58,116902.0,59.0977,59.117,58.9302,58.9946,116902.0
2017-01-17 10:00:00,91.57,91.84,91.57,91.81,101926.0,58.9882,59.1621,58.9882,59.1428,101926.0
2017-01-17 10:05:00,91.83,92.01,91.76,92.0,120014.0,59.1556,59.2716,59.1105,59.2652,120014.0
2017-01-17 10:10:00,92.0,92.01,91.81,91.87,113231.0,59.2652,59.2716,59.1428,59.1814,113231.0
2017-01-17 10:15:00,91.85,91.94,91.82,91.93,44739.0,59.1685,59.2265,59.1492,59.2201,44739.0
2017-01-17 10:20:00,91.93,92.06,91.9,92.06,61132.0,59.2201,59.3038,59.2007,59.3038,61132.0
2017-01-17 10:25:00,92.06,92.23,92.05,92.22,99510.0,59.3038,59.4133,59.2974,59.4069,99510.0
2017-01-17 10:30:00,92.21,92.3,92.18,92.2,172289.0,59.4004,59.4584,59.3811,59.394,172289.0
2017-01-17 10:35:00,92.2,92.32,92.18,92.24,71649.0,59.394,59.4713,59.3811,59.4198,71649.0
2017-01-17 10:40:00,92.25,92.28,92.2,92.23,104710.0,59.4262,59.4455,59.394,59.4133,104710.0
2017-01-17 10:45:00,92.22,92.56,92.21,92.55,94599.0,59.4069,59.6259,59.4004,59.6195,94599.0
2017-01-17 10:50:00,92.56,92.56,92.4,92.47,81470.0,59.6259,59.6259,59.5228,59.5679,81470.0
2017-01-17 10:55:00,92.47,92.5,92.38,92.4,48772.0,59.5679,59.5872,59.5099,59.5228,48772.0
2017-01-17 11:00:00,92.41,92.46,92.38,92.42,79614.0,59.5293,59.5615,59.5099,59.5357,79614.0
2017-01-17 11:05:00,92.42,92.43,92.29,92.31,56231.0,59.5357,59.5422,59.452,59.4649,56231.0
2017-01-17 11:10:00,92.31,92.47,92.31,92.47,57569.0,59.4649,59.5679,59.4649,59.5679,57569.0
2017-01-17 11:15:00,92.47,92.55,92.42,92.52,79031.0,59.5679,59.6195,59.5357,59.6001,79031.0
2017-01-17 11:20:00,92.52,92.55,92.43,92.44,74541.0,59.6001,59.6195,59.5422,59.5486,74541.0
2017-01-17 11:25:00,92.44,92.44,92.34,92.41,64880.0,59.5486,59.5486,59.4842,59.5293,64880.0
2017-01-17 11:30:00,92.41,92.43,92.26,92.28,59257.0,59.5293,59.5422,59.4326,59.4455,59257.0
2017-01-17 11:35:00,92.27,92.27,92.14,92.16,42332.0,59.4391,59.4391,59.3553,59.3682,42332.0
2017-01-17 11:40:00,92.16,92.26,92.16,92.21,25981.0,59.3682,59.4326,59.3682,59.4004,25981.0
2017-01-17 11:45:00,92.2,92.27,92.2,92.26,24959.0,59.394,59.4391,59.394,59.4326,24959.0
2017-01-17 11:50:00,92.27,92.27,92.14,92.15,28947.0,59.4391,59.4391,59.3553,59.3618,28947.0
2017-01-17 11:55:00,92.14,92.17,92.07,92.08,27714.0,59.3553,59.3747,59.3102,59.3167,27714.0
2017-01-17 12:00:00,92.07,92.19,92.07,92.16,31874.0,59.3102,59.3875,59.3102,59.3682,31874.0
2017-01-17 12:05:00,92.16,92.22,92.12,92.13,38984.0,59.3682,59.4069,59.3425,59.3489,38984.0
2017-01-17 12:10:00,92.13,92.2,92.08,92.17,29466.0,59.3489,59.394,59.3167,59.3747,29466.0
2017-01-17 12:15:00,92.16,92.2,92.11,92.19,30949.0,59.3682,59.394,59.336,59.3875,30949.0
2017-01-17 12:20:00,92.18,92.19,92.12,92.19,29539.0,59.3811,59.3875,59.3425,59.3875,29539.0
2017-01-17 12:25:00,92.19,92.24,92.15,92.22,50562.0,59.3875,59.4198,59.3618,59.4069,50562.0
2017-01-17 12:30:00,92.22,92.23,92.15,92.18,26303.0,59.4069,59.4133,59.3618,59.3811,26303.0
2017-01-17 12:35:00,92.18,92.25,92.17,92.19,23119.0,59.3811,59.4262,59.3747,59.3875,23119.0
2017-01-17 12:40:00,92.2,92.23,92.18,92.21,19806.0,59.394,59.4133,59.3811,59.4004,19806.0
2017-01-17 12:45:00,92.2,92.25,92.18,92.21,26283.0,59.394,59.4262,59.3811,59.4004,26283.0
2017-01-17 12:50:00,92.22,92.27,92.21,92.26,21211.0,59.4069,59.4391,59.4004,59.4326,21211.0
2017-01-17 12:55:00,92.27,92.29,92.24,92.28,20235.0,59.4391,59.452,59.4198,59.4455,20235.0
2017-01-17 13:00:00,92.28,92.32,92.27,92.32,19315.0,59.4455,59.4713,59.4391,59.4713,19315.0
2017-01-17 13:05:00,92.32,92.34,92.23,92.23,33804.0,59.4713,59.4842,59.4133,59.4133,33804.0
2017-01-17 13:10:00,92.23,92.32,92.2,92.29,26529.0,59.4133,59.4713,59.394,59.452,26529.0
2017-01-17 13:15:00,92.29,92.31,92.22,92.3,48500.0,59.452,59.4649,59.4069,59.4584,48500.0
2017-01-17 13:20:00,92.3,92.31,92.26,92.28,25493.0,59.4584,59.4649,59.4326,59.4455,25493.0
2017-01-17 13:25:00,92.28,92.3,92.23,92.25,21312.0,59.4455,59.4584,59.4133,59.4262,21312.0
2017-01-17 13:30:00,92.26,92.3,92.23,92.25,26816.0,59.4326,59.4584,59.4133,59.4262,26816.0
2017-01-17 13:35:00,92.25,92.28,92.24,92.26,22206.0,59.4262,59.4455,59.4198,59.4326,22206.0
2017-01-17 13:40:00,92.27,92.27,92.2,92.22,26215.0,59.4391,59.4391,59.394,59.4069,26215.0
2017-01-17 13:45:00,92.22,92.28,92.21,92.28,13820.0,59.4069,59.4455,59.4004,59.4455,13820.0
2017-01-17 13:50:00,92.28,92.3,92.22,92.22,18212.0,59.4455,59.4584,59.4069,59.4069,18212.0
2017-01-17 13:55:00,92.22,92.27,92.21,92.25,34237.0,59.4069,59.4391,59.4004,59.4262,34237.0
2017-01-17 14:00:00,92.27,92.28,92.24,92.25,18049.0,59.4391,59.4455,59.4198,59.4262,18049.0
2017-01-17 14:05:00,92.25,92.28,92.23,92.28,36711.0,59.4262,59.4455,59.4133,59.4455,36711.0
2017-01-17 14:10:00,92.27,92.28,92.21,92.25,31535.0,59.4391,59.4455,59.4004,59.4262,31535.0
2017-01-17 14:15:00,92.25,92.26,92.24,92.25,19970.0,59.4262,59.4326,59.4198,59.4262,19970.0
2017-01-17 14:20:00,92.25,92.27,92.23,92.27,32039.0,59.4262,59.4391,59.4133,59.4391,32039.0
2017-01-17 14:25:00,92.27,92.3,92.25,92.3,30863.0,59.4391,59.4584,59.4262,59.4584,30863.0
2017-01-17 14:30:00,92.3,92.36,92.29,92.31,61349.0,59.4584,59.4971,59.452,59.4649,61349.0
2017-01-17 14:35:00,92.3,92.37,92.27,92.36,80505.0,59.4584,59.5035,59.4391,59.4971,80505.0
2017-01-17 14:40:00,92.36,92.37,92.31,92.32,69946.0,59.4971,59.5035,59.4649,59.4713,69946.0
2017-01-17 14:45:00,92.32,92.37,92.31,92.36,93691.0,59.4713,59.5035,59.4649,59.4971,93691.0
2017-01-17 14:50:00,92.36,92.4,92.34,92.36,42407.0,59.4971,59.5228,59.4842,59.4971,42407.0
2017-01-17 14:55:00,92.37,92.43,92.31,92.43,70555.0,59.5035,59.5422,59.4649,59.5422,70555.0
2017-01-17 15:00:00,92.43,92.44,92.35,92.41,56055.0,59.5422,59.5486,59.4906,59.5293,56055.0
2017-01-17 15:05:00,92.4,92.47,92.4,92.47,60057.0,59.5228,59.5679,59.5228,59.5679,60057.0
2017-01-17 15:10:00,92.47,92.48,92.38,92.39,50085.0,59.5679,59.5744,59.5099,59.5164,50085.0
2017-01-17 15:15:00,92.39,92.43,92.36,92.42,43531.0,59.5164,59.5422,59.4971,59.5357,43531.0
2017-01-17 15:20:00,92.42,92.44,92.36,92.36,54979.0,59.5357,59.5486,59.4971,59.4971,54979.0
2017-01-17 15:25:00,92.36,92.41,92.34,92.39,48779.0,59.4971,59.5293,59.4842,59.5164,48779.0
2017-01-17 15:30:00,92.38,92.49,92.37,92.44,71749.0,59.5099,59.5808,59.5035,59.5486,71749.0
2017-01-17 15:35:00,92.43,92.45,92.39,92.4,55362.0,59.5422,59.555,59.5164,59.5228,55362.0
2017-01-17 15:40:00,92.41,92.45,92.38,92.41,125385.0,59.5293,59.555,59.5099,59.5293,125385.0
2017-01-17 15:45:00,92.4,92.45,92.4,92.44,99357.0,59.5228,59.555,59.5228,59.5486,99357.0
2017-01-17 15:50:00,92.44,92.47,92.37,92.43,92815.0,59.5486,59.5679,59.5035,59.5422,92815.0
2017-01-17 15:55:00,92.44,92.48,92.34,92.36,247805.0,59.5486,59.5744,59.4842,59.4971,247805.0
2017-01-18 09:30:00,92.6,93.3,92.54,92.92,119137.0,59.6517,60.1026,59.613,59.8578,119137.0
2017-01-18 09:35:00,92.94,93.01,92.78,92.8,38871.0,59.8707,59.9158,59.7676,59.7805,38871.0
2017-01-18 09:40:00,92.8,92.88,92.62,92.88,57739.0,59.7805,59.832,59.6645,59.832,57739.0
2017-01-18 09:45:00,92.88,92.93,92.7,92.75,41068.0,59.832,59.8642,59.7161,59.7483,41068.0
2017-01-18 09:50:00,92.75,92.87,92.7,92.84,45923.0,59.7483,59.8256,59.7161,59.8063,45923.0
2017-01-18 09:55:00,92.84,92.89,92.79,92.87,59690.0,59.8063,59.8385,59.7741,59.8256,59690.0
2017-01-18 10:00:00,92.86,92.93,92.82,92.83,62855.0,59.8192,59.8642,59.7934,59.7998,62855.0
2017-01-18 10:05:00,92.84,92.94,92.81,92.82,49358.0,59.8063,59.8707,59.7869,59.7934,49358.0
2017-01-18 10:10:00,92.82,92.96,92.81,92.87,53741.0,59.7934,59.8836,59.7869,59.8256,53741.0
2017-01-18 10:15:00,92.87,92.91,92.8,92.84,59091.0,59.8256,59.8514,59.7805,59.8063,59091.0
2017-01-18 10:20:00,92.84,92.92,92.76,92.91,57433.0,59.8063,59.8578,59.7547,59.8514,57433.0
2017-01-18 10:25:00,92.92,93.11,92.88,93.11,66507.0,59.8578,59.9802,59.832,59.9802,66507.0
2017-01-18 10:30:00,93.11,93.13,92.98,93.06,41853.0,59.9802,59.9931,59.8965,59.948,41853.0
2017-01-18 10:35:00,93.04,93.09,92.95,93.08,33133.0,59.9351,59.9673,59.8771,59.9609,33133.0
2017-01-18 10:40:00,93.08,93.16,93.08,93.11,28358.0,59.9609,60.0124,59.9609,59.9802,28358.0
2017-01-18 10:45:00,93.12,93.2,93.1,93.14,42199.0,59.9866,60.0382,59.9738,59.9995,42199.0
2017-01-18 10:50:00,93.13,93.21,93.07,93.21,71825.0,59.9931,60.0446,59.9544,60.0446,71825.0
2017-01-18 10:55:00,93.2,93.27,93.17,93.26,60254.0,60.0382,60.0833,60.0189,60.0768,60254.0
2017-01-18 11:00:00,93.25,93.42,93.23,93.38,92183.0,60.0704,60.1799,60.0575,60.1541,92183.0
2017-01-18 11:05:00,93.37,93.39,93.34,93.37,79903.0,60.1477,60.1606,60.1284,60.1477,79903.0
2017-01-18 11:10:00,93.38,93.49,93.38,93.45,43981.0,60.1541,60.225,60.1541,60.1992,43981.0
2017-01-18 11:15:00,93.45,93.45,93.26,93.28,34165.0,60.1992,60.1992,60.0768,60.0897,34165.0
2017-01-18 11:20:00,93.28,93.29,93.22,93.28,47910.0,60.0897,60.0962,60.0511,60.0897,47910.0
2017-01-18 11:25:00,93.29,93.38,93.28,93.36,40869.0,60.0962,60.1541,60.0897,60.1412,40869.0
2017-01-18 11:30:00,93.35,93.47,93.31,93.41,82295.0,60.1348,60.2121,60.109,60.1735,82295.0
2017-01-18 11:35:00,93.41,93.46,93.37,93.4,106056.0,60.1735,60.2057,60.1477,60.167,106056.0
2017-01-18 11:40:00,93.39,93.42,93.34,93.34,69860.0,60.1606,60.1799,60.1284,60.1284,69860.0
2017-01-18 11:45:00,93.34,93.35,93.28,93.34,37253.0,60.1284,60.1348,60.0897,60.1284,37253.0
2017-01-18 11:50:00,93.33,93.39,93.29,93.32,28702.0,60.1219,60.1606,60.0962,60.1155,28702.0
2017-01-18 11:55:00,93.32,93.33,93.17,93.23,23534.0,60.1155,60.1219,60.0189,60.0575,23534.0
2017-01-18 12:00:00,93.24,93.24,93.13,93.13,28221.0,60.0639,60.0639,59.9931,59.9931,28221.0
2017-01-18 12:05:00,93.13,93.19,93.12,93.16,14801.0,59.9931,60.0317,59.9866,60.0124,14801.0
2017-01-18 12:10:00,93.15,93.19,93.08,93.08,24871.0,60.006,60.0317,59.9609,59.9609,24871.0
2017-01-18 12:15:00,93.09,93.18,93.09,93.17,16188.0,59.9673,60.0253,59.9673,60.0189,16188.0
2017-01-18 12:20:00,93.17,93.21,93.15,93.17,24413.0,60.0189,60.0446,60.006,60.0189,24413.0
2017-01-18 12:25:00,93.17,93.19,93.13,93.17,29945.0,60.0189,60.0317,59.9931,60.0189,29945.0
2017-01-18 12:30:00,93.16,93.25,93.16,93.25,28189.0,60.0124,60.0704,60.0124,60.0704,28189.0
2017-01-18 12:35:00,93.25,93.26,93.17,93.17,24177.0,60.0704,60.0768,60.0189,60.0189,24177.0
2017-01-18 12:40:00,93.17,93.2,93.15,93.17,15361.0,60.0189,60.0382,60.006,60.0189,15361.0
2017-01-18 12:45:00,93.17,93.2,93.16,93.17,21084.0,60.0189,60.0382,60.0124,60.0189,21084.0
2017-01-18 12:50:00,93.17,93.21,93.15,93.21,30559.0,60.0189,60.0446,60.006,60.0446,30559.0
2017-01-18 12:55:00,93.2,93.23,93.13,93.15,28911.0,60.0382,60.0575,59.9931,60.006,28911.0
2017-01-18 13:00:00,93.14,93.21,93.13,93.19,33306.0,59.9995,60.0446,59.9931,60.0317,33306.0
2017-01-18 13:05:00,93.19,93.24,93.17,93.2,29581.0,60.0317,60.0639,60.0189,60.0382,29581.0
2017-01-18 13:10:00,93.21,93.22,93.17,93.2,30404.0,60.0446,60.0511,60.0189,60.0382,30404.0
2017-01-18 13:15:00,93.2,93.26,93.19,93.24,28378.0,60.0382,60.0768,60.0317,60.0639,28378.0
2017-01-18 13:20:00,93.24,93.28,93.24,93.28,32852.0,60.0639,60.0897,60.0639,60.0897,32852.0
2017-01-18 13:25:00,93.28,93.3,93.27,93.3,27240.0,60.0897,60.1026,60.0833,60.1026,27240.0
2017-01-18 13:30:00,93.3,93.34,93.27,93.31,30626.0,60.1026,60.1284,60.0833,60.109,30626.0
2017-01-18 13:35:00,93.32,93.32,93.26,93.3,36054.0,60.1155,60.1155,60.0768,60.1026,36054.0
2017-01-18 13:40:00,93.29,93.35,93.29,93.34,56310.0,60.0962,60.1348,60.0962,60.1284,56310.0
2017-01-18 13:45:00,93.34,93.42,93.3,93.38,103478.0,60.1284,60.1799,60.1026,60.1541,103478.0
2017-01-18 13:50:00,93.38,93.38,93.29,93.29,25319.0,60.1541,60.1541,60.0962,60.0962,25319.0
2017-01-18 13:55:00,93.29,93.32,93.28,93.31,23752.0,60.0962,60.1155,60.0897,60.109,23752.0
2017-01-18 14:00:00,93.31,93.32,93.25,93.31,24875.0,60.109,60.1155,60.0704,60.109,24875.0
2017-01-18 14:05:00,93.3,93.38,93.29,93.37,26967.0,60.1026,60.1541,60.0962,60.1477,26967.0
2017-01-18 14:10:00,93.36,93.39,93.32,93.38,33953.0,60.1412,60.1606,60.1155,60.1541,33953.0
2017-01-18 14:15:00,93.37,93.5,93.36,93.48,74255.0,60.1477,60.2314,60.1412,60.2186,74255.0
2017-01-18 14:20:00,93.48,93.51,93.47,93.5,54632.0,60.2186,60.2379,60.2121,60.2314,54632.0
2017-01-18 14:25:00,93.49,93.51,93.45,93.51,66492.0,60.225,60.2379,60.1992,60.2379,66492.0
2017-01-18 14:30:00,93.51,93.51,93.44,93.48,33245.0,60.2379,60.2379,60.1928,60.2186,33245.0
2017-01-18 14:35:00,93.47,93.48,93.45,93.47,27287.0,60.2121,60.2186,60.1992,60.2121,27287.0
2017-01-18 14:40:00,93.46,93.48,93.42,93.43,40820.0,60.2057,60.2186,60.1799,60.1863,40820.0
2017-01-18 14:45:00,93.43,93.44,93.4,93.43,24067.0,60.1863,60.1928,60.167,60.1863,24067.0
2017-01-18 14:50:00,93.43,93.43,93.37,93.4,24381.0,60.1863,60.1863,60.1477,60.167,24381.0
2017-01-18 14:55:00,93.4,93.44,93.38,93.4,70980.0,60.167,60.1928,60.1541,60.167,70980.0
2017-01-18 15:00:00,93.4,93.41,93.32,93.37,30433.0,60.167,60.1735,60.1155,60.1477,30433.0
2017-01-18 15:05:00,93.36,93.37,93.25,93.26,74569.0,60.1412,60.1477,60.0704,60.0768,74569.0
2017-01-18 15:10:00,93.26,93.31,93.24,93.29,31400.0,60.0768,60.109,60.0639,60.0962,31400.0
2017-01-18 15:15:00,93.28,93.36,93.28,93.33,35946.0,60.0897,60.1412,60.0897,60.1219,35946.0
2017-01-18 15:20:00,93.34,93.34,93.27,93.27,38960.0,60.1284,60.1284,60.0833,60.0833,38960.0
2017-01-18 15:25:00,93.28,93.33,93.23,93.3,44277.0,60.0897,60.1219,60.0575,60.1026,44277.0
2017-01-18 15:30:00,93.3,93.36,93.28,93.34,74378.0,60.1026,60.1412,60.0897,60.1284,74378.0
2017-01-18 15:35:00,93.34,93.45,93.32,93.4,144765.0,60.1284,60.1992,60.1155,60.167,144765.0
2017-01-18 15:40:00,93.4,93.46,93.36,93.46,72679.0,60.167,60.2057,60.1412,60.2057,72679.0
2017-01-18 15:45:00,93.46,93.51,93.44,93.45,206877.0,60.2057,60.2379,60.1928,60.1992,206877.0
2017-01-18 15:50:00,93.45,93.49,93.41,93.49,116793.0,60.1992,60.225,60.1735,60.225,116793.0
2017-01-18 15:55:00,93.48,93.52,93.46,93.5,299016.0,60.2186,60.2443,60.2057,60.2314,299016.0
2017-01-19 09:30:00,93.36,93.6,93.25,93.25,77230.0,60.1412,60.2959,60.0704,60.0704,77230.0
2017-01-19 09:35:00,93.23,93.49,93.23,93.45,30623.0,60.0575,60.225,60.0575,60.1992,30623.0
2017-01-19 09:40:00,93.48,93.66,93.46,93.56,49612.0,60.2186,60.3345,60.2057,60.2701,49612.0
2017-01-19 09:45:00,93.56,93.61,93.51,93.54,29750.0,60.2701,60.3023,60.2379,60.2572,29750.0
2017-01-19 09:50:00,93.54,93.83,93.54,93.82,33845.0,60.2572,60.444,60.2572,60.4376,33845.0
2017-01-19 09:55:00,93.82,93.92,93.73,93.73,77529.0,60.4376,60.502,60.3796,60.3796,77529.0
2017-01-19 10:00:00,93.71,93.78,93.62,93.63,44563.0,60.3667,60.4118,60.3087,60.3152,44563.0
2017-01-19 10:05:00,93.63,93.67,93.59,93.66,33011.0,60.3152,60.3409,60.2894,60.3345,33011.0
2017-01-19 10:10:00,93.65,93.68,93.42,93.42,38664.0,60.3281,60.3474,60.1799,60.1799,38664.0
2017-01-19 10:15:00,93.42,93.53,93.41,93.48,35887.0,60.1799,60.2508,60.1735,60.2186,35887.0
2017-01-19 10:20:00,93.48,93.53,93.45,93.49,37042.0,60.2186,60.2508,60.1992,60.225,37042.0
2017-01-19 10:25:00,93.48,93.53,93.43,93.44,43304.0,60.2186,60.2508,60.1863,60.1928,43304.0
2017-01-19 10:30:00,93.44,93.46,93.38,93.46,38122.0,60.1928,60.2057,60.1541,60.2057,38122.0
2017-01-19 10:35:00,93.46,93.52,93.45,93.51,28637.0,60.2057,60.2443,60.1992,60.2379,28637.0
2017-01-19 10:40:00,93.5,93.51,93.43,93.48,37528.0,60.2314,60.2379,60.1863,60.2186,37528.0
2017-01-19 10:45:00,93.47,93.58,93.46,93.58,44552.0,60.2121,60.283,60.2057,60.283,44552.0
2017-01-19 10:50:00,93.58,93.59,93.54,93.56,20281.0,60.283,60.2894,60.2572,60.2701,20281.0
2017-01-19 10:55:00,93.55,93.57,93.5,93.52,24911.0,60.2636,60.2765,60.2314,60.2443,24911.0
2017-01-19 11:00:00,93.51,93.59,93.45,93.53,43709.0,60.2379,60.2894,60.1992,60.2508,43709.0
2017-01-19 11:05:00,93.53,93.59,93.51,93.51,30552.0,60.2508,60.2894,60.2379,60.2379,30552.0
2017-01-19 11:10:00,93.51,93.59,93.49,93.57,40821.0,60.2379,60.2894,60.225,60.2765,40821.0
2017-01-19 11:15:00,93.57,93.58,93.47,93.5,41284.0,60.2765,60.283,60.2121,60.2314,41284.0
2017-01-19 11:20:00,93.5,93.65,93.5,93.55,33949.0,60.2314,60.3281,60.2314,60.2636,33949.0
2017-01-19 11:25:00,93.54,93.56,93.49,93.56,27449.0,60.2572,60.2701,60.225,60.2701,27449.0
2017-01-19 11:30:00,93.56,93.62,93.54,93.62,51726.0,60.2701,60.3087,60.2572,60.3087,51726.0
2017-01-19 11:35:00,93.63,93.71,93.63,93.67,20673.0,60.3152,60.3667,60.3152,60.3409,20673.0
2017-01-19 11:40:00,93.67,93.67,93.51,93.53,33817.0,60.3409,60.3409,60.2379,60.2508,33817.0
2017-01-19 11:45:00,93.53,93.6,93.51,93.6,14939.0,60.2508,60.2959,60.2379,60.2959,14939.0
2017-01-19 11:50:00,93.61,93.61,93.54,93.59,24499.0,60.3023,60.3023,60.2572,60.2894,24499.0
2017-01-19 11:55:00,93.6,93.61,93.55,93.58,20587.0,60.2959,60.3023,60.2636,60.283,20587.0
2017-01-19 12:00:00,93.58,93.58,93.5,93.53,22691.0,60.283,60.283,60.2314,60.2508,22691.0
2017-01-19 12:05:00,93.53,93.65,93.52,93.61,46015.0,60.2508,60.3281,60.2443,60.3023,46015.0
2017-01-19 12:10:00,93.61,93.62,93.56,93.57,29210.0,60.3023,60.3087,60.2701,60.2765,29210.0
2017-01-19 12:15:00,93.56,93.57,93.48,93.54,23640.0,60.2701,60.2765,60.2186,60.2572,23640.0
2017-01-19 12:20:00,93.54,93.56,93.49,93.54,21737.0,60.2572,60.2701,60.225,60.2572,21737.0
2017-01-19 12:25:00,93.55,93.56,93.5,93.54,24684.0,60.2636,60.2701,60.2314,60.2572,24684.0
2017-01-19 12:30:00,93.53,93.53,93.44,93.44,19564.0,60.2508,60.2508,60.1928,60.1928,19564.0
2017-01-19 12:35:00,93.43,93.47,93.37,93.38,32001.0,60.1863,60.2121,60.1477,60.1541,32001.0
2017-01-19 12:40:00,93.37,93.43,93.37,93.41,19859.0,60.1477,60.1863,60.1477,60.1735,19859.0
2017-01-19 12:45:00,93.41,93.41,93.32,93.34,12519.0,60.1735,60.1735,60.1155,60.1284,12519.0
2017-01-19 12:50:00,93.35,93.37,93.31,93.34,20572.0,60.1348,60.1477,60.109,60.1284,20572.0
2017-01-19 12:55:00,93.35,93.43,93.33,93.43,13582.0,60.1348,60.1863,60.1219,60.1863,13582.0
2017-01-19 13:00:00,93.43,93.52,93.42,93.52,27700.0,60.1863,60.2443,60.1799,60.2443,27700.0
2017-01-19 13:05:00,93.52,93.55,93.45,93.53,36768.0,60.2443,60.2636,60.1992,60.2508,36768.0
2017-01-19 13:10:00,93.54,93.57,93.46,93.47,21448.0,60.2572,60.2765,60.2057,60.2121,21448.0
2017-01-19 13:15:00,93.46,93.5,93.42,93.48,16452.0,60.2057,60.2314,60.1799,60.2186,16452.0
2017-01-19 13:20:00,93.47,93.49,93.43,93.43,13980.0,60.2121,60.225,60.1863,60.1863,13980.0
2017-01-19 13:25:00,93.44,93.52,93.43,93.52,20669.0,60.1928,60.2443,60.1863,60.2443,20669.0
2017-01-19 13:30:00,93.5,93.57,93.49,93.54,36062.0,60.2314,60.2765,60.225,60.2572,36062.0
2017-01-19 13:35:00,93.54,93.54,93.5,93.51,21872.0,60.2572,60.2572,60.2314,60.2379,21872.0
2017-01-19 13:40:00,93.51,93.62,93.5,93.59,28391.0,60.2379,60.3087,60.2314,60.2894,28391.0
2017-01-19 13:45:00,93.59,93.62,93.58,93.59,22537.0,60.2894,60.3087,60.283,60.2894,22537.0
2017-01-19 13:50:00,93.59,93.67,93.59,93.67,28816.0,60.2894,60.3409,60.2894,60.3409,28816.0
2017-01-19 13:55:00,93.66,93.67,93.63,93.65,22532.0,60.3345,60.3409,60.3152,60.3281,22532.0
2017-01-19 14:00:00,93.65,93.66,93.64,93.65,25145.0,60.3281,60.3345,60.3216,60.3281,25145.0
2017-01-19 14:05:00,93.65,93.65,93.61,93.62,45273.0,60.3281,60.3281,60.3023,60.3087,45273.0
2017-01-19 14:10:00,93.62,93.65,93.56,93.57,28868.0,60.3087,60.3281,60.2701,60.2765,28868.0
2017-01-19 14:15:00,93.58,93.6,93.56,93.58,28424.0,60.283,60.2959,60.2701,60.283,28424.0
2017-01-19 14:20:00,93.58,93.71,93.58,93.7,63514.0,60.283,60.3667,60.283,60.3603,63514.0
2017-01-19 14:25:00,93.7,93.79,93.64,93.76,112565.0,60.3603,60.4182,60.3216,60.3989,112565.0
2017-01-19 14:30:00,93.77,93.8,93.74,93.79,136791.0,60.4054,60.4247,60.386,60.4182,136791.0
2017-01-19 14:35:00,93.78,93.86,93.77,93.85,115971.0,60.4118,60.4633,60.4054,60.4569,115971.0
2017-01-19 14:40:00,93.86,93.93,93.85,93.91,201429.0,60.4633,60.5084,60.4569,60.4956,201429.0
2017-01-19 14:45:00,93.92,93.93,93.79,93.81,148492.0,60.502,60.5084,60.4182,60.4311,148492.0
2017-01-19 14:50:00,93.82,93.84,93.77,93.77,59866.0,60.4376,60.4505,60.4054,60.4054,59866.0
2017-01-19 14:55:00,93.76,93.87,93.76,93.85,52273.0,60.3989,60.4698,60.3989,60.4569,52273.0
2017-01-19 15:00:00,93.85,93.86,93.8,93.82,42041.0,60.4569,60.4633,60.4247,60.4376,42041.0
2017-01-19 15:05:00,93.82,93.89,93.8,93.87,48159.0,60.4376,60.4827,60.4247,60.4698,48159.0
2017-01-19 15:10:00,93.86,93.87,93.82,93.83,45735.0,60.4633,60.4698,60.4376,60.444,45735.0
2017-01-19 15:15:00,93.83,93.94,93.82,93.93,61153.0,60.444,60.5149,60.4376,60.5084,61153.0
2017-01-19 15:20:00,93.93,93.94,93.88,93.9,65460.0,60.5084,60.5149,60.4762,60.4891,65460.0
2017-01-19 15:25:00,93.9,93.98,93.88,93.92,87209.0,60.4891,60.5406,60.4762,60.502,87209.0
2017-01-19 15:30:00,93.92,93.92,93.72,93.76,81694.0,60.502,60.502,60.3732,60.3989,81694.0
2017-01-19 15:35:00,93.76,93.89,93.75,93.88,96858.0,60.3989,60.4827,60.3925,60.4762,96858.0
2017-01-19 15:40:00,93.88,93.9,93.85,93.87,144508.0,60.4762,60.4891,60.4569,60.4698,144508.0
2017-01-19 15:45:00,93.87,93.92,93.81,93.82,175509.0,60.4698,60.502,60.4311,60.4376,175509.0
2017-01-19 15:50:00,93.82,93.86,93.81,93.85,66770.0,60.4376,60.4633,60.4311,60.4569,66770.0
2017-01-19 15:55:00,93.84,93.93,93.84,93.85,214125.0,60.4505,60.5084,60.4505,60.4569,214125.0
2017-01-20 09:30:00,94.13,94.46,94.07,94.3,696373.0,60.6373,60.8499,60.5986,60.7468,696373.0
2017-01-20 09:35:00,94.34,94.39,94.19,94.25,27673.0,60.7726,60.8048,60.6759,60.7146,27673.0
2017-01-20 09:40:00,94.25,94.26,94.07,94.24,35484.0,60.7146,60.721,60.5986,60.7081,35484.0
2017-01-20 09:45:00,94.24,94.38,94.21,94.3,70571.0,60.7081,60.7983,60.6888,60.7468,70571.0
2017-01-20 09:50:00,94.32,94.43,94.32,94.39,68594.0,60.7597,60.8305,60.7597,60.8048,68594.0
2017-01-20 09:55:00,94.4,94.45,94.35,94.41,69418.0,60.8112,60.8434,60.779,60.8176,69418.0
2017-01-20 10:00:00,94.4,94.45,94.38,94.44,61634.0,60.8112,60.8434,60.7983,60.837,61634.0
2017-01-20 10:05:00,94.44,94.51,94.43,94.46,49267.0,60.837,60.8821,60.8305,60.8499,49267.0
2017-01-20 10:10:00,94.46,94.53,94.46,94.51,62530.0,60.8499,60.8949,60.8499,60.8821,62530.0
2017-01-20 10:15:00,94.51,94.53,94.47,94.5,33199.0,60.8821,60.8949,60.8563,60.8756,33199.0
2017-01-20 10:20:00,94.51,94.57,94.51,94.55,49809.0,60.8821,60.9207,60.8821,60.9078,49809.0
2017-01-20 10:25:00,94.55,94.58,94.48,94.53,146860.0,60.9078,60.9272,60.8627,60.8949,146860.0
2017-01-20 10:30:00,94.54,94.55,94.41,94.42,40139.0,60.9014,60.9078,60.8176,60.8241,40139.0
2017-01-20 10:35:00,94.42,94.47,94.36,94.36,17126.0,60.8241,60.8563,60.7854,60.7854,17126.0
2017-01-20 10:40:00,94.38,94.38,94.17,94.21,39097.0,60.7983,60.7983,60.663,60.6888,39097.0
2017-01-20 10:45:00,94.21,94.37,94.2,94.3,46133.0,60.6888,60.7919,60.6824,60.7468,46133.0
2017-01-20 10:50:00,94.31,94.42,94.3,94.4,25223.0,60.7532,60.8241,60.7468,60.8112,25223.0
2017-01-20 10:55:00,94.41,94.44,94.34,94.36,29013.0,60.8176,60.837,60.7726,60.7854,29013.0
2017-01-20 11:00:00,94.37,94.38,94.34,94.34,25559.0,60.7919,60.7983,60.7726,60.7726,25559.0
2017-01-20 11:05:00,94.34,94.39,94.34,94.36,28717.0,60.7726,60.8048,60.7726,60.7854,28717.0
2017-01-20 11:10:00,94.35,94.37,94.33,94.35,19203.0,60.779,60.7919,60.7661,60.779,19203.0
2017-01-20 11:15:00,94.37,94.4,94.34,94.38,60089.0,60.7919,60.8112,60.7726,60.7983,60089.0
2017-01-20 11:20:00,94.38,94.44,94.38,94.42,19671.0,60.7983,60.837,60.7983,60.8241,19671.0
2017-01-20 11:25:00,94.42,94.45,94.4,94.43,32592.0,60.8241,60.8434,60.8112,60.8305,32592.0
2017-01-20 11:30:00,94.43,94.55,94.42,94.54,44028.0,60.8305,60.9078,60.8241,60.9014,44028.0
2017-01-20 11:35:00,94.55,94.58,94.52,94.53,22287.0,60.9078,60.9272,60.8885,60.8949,22287.0
2017-01-20 11:40:00,94.53,94.56,94.47,94.47,23598.0,60.8949,60.9143,60.8563,60.8563,23598.0
2017-01-20 11:45:00,94.48,94.49,94.4,94.41,25771.0,60.8627,60.8692,60.8112,60.8176,25771.0
2017-01-20 11:50:00,94.41,94.42,94.38,94.4,21464.0,60.8176,60.8241,60.7983,60.8112,21464.0
2017-01-20 11:55:00,94.41,94.51,94.4,94.51,33953.0,60.8176,60.8821,60.8112,60.8821,33953.0
2017-01-20 12:00:00,94.51,94.57,94.5,94.52,61278.0,60.8821,60.9207,60.8756,60.8885,61278.0
2017-01-20 12:05:00,94.52,94.68,94.49,94.63,87343.0,60.8885,60.9916,60.8692,60.9594,87343.0
2017-01-20 12:10:00,94.59,94.64,94.53,94.6,52477.0,60.9336,60.9658,60.8949,60.94,52477.0
2017-01-20 12:15:00,94.61,94.66,94.56,94.57,37510.0,60.9465,60.9787,60.9143,60.9207,37510.0
2017-01-20 12:20:00,94.59,94.64,94.55,94.61,49430.0,60.9336,60.9658,60.9078,60.9465,49430.0
2017-01-20 12:25:00,94.62,94.63,94.52,94.59,66168.0,60.9529,60.9594,60.8885,60.9336,66168.0
2017-01-20 12:30:00,94.6,94.68,94.52,94.65,104843.0,60.94,60.9916,60.8885,60.9722,104843.0
2017-01-20 12:35:00,94.65,94.67,94.59,94.66,26656.0,60.9722,60.9851,60.9336,60.9787,26656.0
2017-01-20 12:40:00,94.66,94.68,94.6,94.66,27401.0,60.9787,60.9916,60.94,60.9787,27401.0
2017-01-20 12:45:00,94.66,94.67,94.59,94.6,30744.0,60.9787,60.9851,60.9336,60.94,30744.0
2017-01-20 12:50:00,94.6,94.6,94.49,94.52,29723.0,60.94,60.94,60.8692,60.8885,29723.0
2017-01-20 12:55:00,94.52,94.6,94.51,94.58,29040.0,60.8885,60.94,60.8821,60.9272,29040.0
2017-01-20 13:00:00,94.58,94.58,94.52,94.58,33007.0,60.9272,60.9272,60.8885,60.9272,33007.0
2017-01-20 13:05:00,94.58,94.65,94.56,94.61,25713.0,60.9272,60.9722,60.9143,60.9465,25713.0
2017-01-20 13:10:00,94.62,94.65,94.55,94.56,25864.0,60.9529,60.9722,60.9078,60.9143,25864.0
2017-01-20 13:15:00,94.56,94.56,94.47,94.5,23841.0,60.9143,60.9143,60.8563,60.8756,23841.0
2017-01-20 13:20:00,94.48,94.49,94.39,94.42,16625.0,60.8627,60.8692,60.8048,60.8241,16625.0
2017-01-20 13:25:00,94.42,94.5,94.41,94.47,24767.0,60.8241,60.8756,60.8176,60.8563,24767.0
2017-01-20 13:30:00,94.46,94.47,94.41,94.44,22975.0,60.8499,60.8563,60.8176,60.837,22975.0
2017-01-20 13:35:00,94.43,94.53,94.43,94.53,39625.0,60.8305,60.8949,60.8305,60.8949,39625.0
2017-01-20 13:40:00,94.53,94.54,94.49,94.5,11254.0,60.8949,60.9014,60.8692,60.8756,11254.0
2017-01-20 13:45:00,94.5,94.53,94.49,94.51,90193.0,60.8756,60.8949,60.8692,60.8821,90193.0
2017-01-20 13:50:00,94.5,94.53,94.49,94.5,45683.0,60.8756,60.8949,60.8692,60.8756,45683.0
2017-01-20 13:55:00,94.49,94.5,94.46,94.47,26197.0,60.8692,60.8756,60.8499,60.8563,26197.0
2017-01-20 14:00:00,94.47,94.51,94.46,94.5,42882.0,60.8563,60.8821,60.8499,60.8756,42882.0
2017-01-20 14:05:00,94.5,94.5,94.47,94.48,20536.0,60.8756,60.8756,60.8563,60.8627,20536.0
2017-01-20 14:10:00,94.48,94.53,94.47,94.48,31282.0,60.8627,60.8949,60.8563,60.8627,31282.0
2017-01-20 14:15:00,94.48,94.5,94.47,94.47,30714.0,60.8627,60.8756,60.8563,60.8563,30714.0
2017-01-20 14:20:00,94.48,94.49,94.42,94.46,47981.0,60.8627,60.8692,60.8241,60.8499,47981.0
2017-01-20 14:25:00,94.46,94.51,94.45,94.5,44395.0,60.8499,60.8821,60.8434,60.8756,44395.0
2017-01-20 14:30:00,94.5,94.54,94.47,94.53,30155.0,60.8756,60.9014,60.8563,60.8949,30155.0
2017-01-20 14:35:00,94.52,94.52,94.47,94.48,23301.0,60.8885,60.8885,60.8563,60.8627,23301.0
2017-01-20 14:40:00,94.48,94.52,94.48,94.52,33321.0,60.8627,60.8885,60.8627,60.8885,33321.0
2017-01-20 14:45:00,94.52,94.53,94.47,94.49,34655.0,60.8885,60.8949,60.8563,60.8692,34655.0
2017-01-20 14:50:00,94.5,94.5,94.48,94.5,30236.0,60.8756,60.8756,60.8627,60.8756,30236.0
2017-01-20 14:55:00,94.49,94.53,94.48,94.5,29455.0,60.8692,60.8949,60.8627,60.8756,29455.0
2017-01-20 15:00:00,94.5,94.56,94.5,94.53,31237.0,60.8756,60.9143,60.8756,60.8949,31237.0
2017-01-20 15:05:00,94.53,94.58,94.51,94.56,47775.0,60.8949,60.9272,60.8821,60.9143,47775.0
2017-01-20 15:10:00,94.56,94.56,94.47,94.5,61840.0,60.9143,60.9143,60.8563,60.8756,61840.0
2017-01-20 15:15:00,94.49,94.51,94.4,94.45,99792.0,60.8692,60.8821,60.8112,60.8434,99792.0
2017-01-20 15:20:00,94.45,94.46,94.37,94.38,34587.0,60.8434,60.8499,60.7919,60.7983,34587.0
2017-01-20 15:25:00,94.38,94.41,94.31,94.32,29003.0,60.7983,60.8176,60.7532,60.7597,29003.0
2017-01-20 15:30:00,94.32,94.35,94.24,94.25,54482.0,60.7597,60.779,60.7081,60.7146,54482.0
2017-01-20 15:35:00,94.25,94.33,94.23,94.31,52352.0,60.7146,60.7661,60.7017,60.7532,52352.0
2017-01-20 15:40:00,94.32,94.33,94.29,94.31,70096.0,60.7597,60.7661,60.7403,60.7532,70096.0
2017-01-20 15:45:00,94.3,94.53,94.3,94.5,89517.0,60.7468,60.8949,60.7468,60.8756,89517.0
2017-01-20 15:50:00,94.5,94.54,94.45,94.46,95213.0,60.8756,60.9014,60.8434,60.8499,95213.0
2017-01-20 15:55:00,94.46,94.57,94.45,94.55,208579.0,60.8499,60.9207,60.8434,60.9078,208579.0
2017-01-23 09:30:00,94.61,94.77,94.4,94.71,84053.0,60.9465,61.0496,60.8112,61.0109,84053.0
2017-01-23 09:35:00,94.7,94.78,94.58,94.64,44740.0,61.0045,61.056,60.9272,60.9658,44740.0
2017-01-23 09:40:00,94.64,94.64,94.5,94.53,18785.0,60.9658,60.9658,60.8756,60.8949,18785.0
2017-01-23 09:45:00,94.54,94.56,94.44,94.54,23058.0,60.9014,60.9143,60.837,60.9014,23058.0
2017-01-23 09:50:00,94.54,94.56,94.42,94.43,37274.0,60.9014,60.9143,60.8241,60.8305,37274.0
2017-01-23 09:55:00,94.44,94.51,94.42,94.49,24687.0,60.837,60.8821,60.8241,60.8692,24687.0
2017-01-23 10:00:00,94.49,94.5,94.39,94.4,33597.0,60.8692,60.8756,60.8048,60.8112,33597.0
2017-01-23 10:05:00,94.41,94.45,94.36,94.39,46526.0,60.8176,60.8434,60.7854,60.8048,46526.0
2017-01-23 10:10:00,94.4,94.44,94.37,94.41,51549.0,60.8112,60.837,60.7919,60.8176,51549.0
2017-01-23 10:15:00,94.41,94.42,94.32,94.33,27508.0,60.8176,60.8241,60.7597,60.7661,27508.0
2017-01-23 10:20:00,94.33,94.45,94.32,94.45,33215.0,60.7661,60.8434,60.7597,60.8434,33215.0
2017-01-23 10:25:00,94.46,94.48,94.38,94.46,36806.0,60.8499,60.8627,60.7983,60.8499,36806.0
2017-01-23 10:30:00,94.47,94.5,94.4,94.43,27097.0,60.8563,60.8756,60.8112,60.8305,27097.0
2017-01-23 10:35:00,94.43,94.45,94.33,94.35,31870.0,60.8305,60.8434,60.7661,60.779,31870.0
2017-01-23 10:40:00,94.34,94.4,94.32,94.39,28576.0,60.7726,60.8112,60.7597,60.8048,28576.0
2017-01-23 10:45:00,94.4,94.45,94.39,94.45,22288.0,60.8112,60.8434,60.8048,60.8434,22288.0
2017-01-23 10:50:00,94.44,94.51,94.44,94.5,25252.0,60.837,60.8821,60.837,60.8756,25252.0
2017-01-23 10:55:00,94.5,94.54,94.49,94.5,12746.0,60.8756,60.9014,60.8692,60.8756,12746.0
2017-01-23 11:00:00,94.51,94.54,94.5,94.51,24177.0,60.8821,60.9014,60.8756,60.8821,24177.0
2017-01-23 11:05:00,94.51,94.53,94.46,94.51,23135.0,60.8821,60.8949,60.8499,60.8821,23135.0
2017-01-23 11:10:00,94.51,94.54,94.48,94.49,22389.0,60.8821,60.9014,60.8627,60.8692,22389.0
2017-01-23 11:15:00,94.5,94.54,94.48,94.52,18689.0,60.8756,60.9014,60.8627,60.8885,18689.0
2017-01-23 11:20:00,94.5,94.53,94.49,94.53,26438.0,60.8756,60.8949,60.8692,60.8949,26438.0
2017-01-23 11:25:00,94.53,94.61,94.52,94.61,34633.0,60.8949,60.9465,60.8885,60.9465,34633.0
2017-01-23 11:30:00,94.61,94.65,94.57,94.6,26762.0,60.9465,60.9722,60.9207,60.94,26762.0
2017-01-23 11:35:00,94.6,94.67,94.57,94.58,26170.0,60.94,60.9851,60.9207,60.9272,26170.0
2017-01-23 11:40:00,94.57,94.58,94.51,94.52,17602.0,60.9207,60.9272,60.8821,60.8885,17602.0
2017-01-23 11:45:00,94.52,94.56,94.48,94.52,28986.0,60.8885,60.9143,60.8627,60.8885,28986.0
2017-01-23 11:50:00,94.51,94.58,94.49,94.53,22934.0,60.8821,60.9272,60.8692,60.8949,22934.0
2017-01-23 11:55:00,94.52,94.57,94.52,94.57,21435.0,60.8885,60.9207,60.8885,60.9207,21435.0
2017-01-23 12:00:00,94.57,94.58,94.51,94.51,29501.0,60.9207,60.9272,60.8821,60.8821,29501.0
2017-01-23 12:05:00,94.51,94.57,94.51,94.54,25649.0,60.8821,60.9207,60.8821,60.9014,25649.0
2017-01-23 12:10:00,94.55,94.56,94.51,94.55,19433.0,60.9078,60.9143,60.8821,60.9078,19433.0
2017-01-23 12:15:00,94.55,94.63,94.54,94.63,19109.0,60.9078,60.9594,60.9014,60.9594,19109.0
2017-01-23 12:20:00,94.62,94.64,94.57,94.61,18406.0,60.9529,60.9658,60.9207,60.9465,18406.0
2017-01-23 12:25:00,94.62,94.64,94.59,94.63,19708.0,60.9529,60.9658,60.9336,60.9594,19708.0
2017-01-23 12:30:00,94.62,94.66,94.61,94.66,21846.0,60.9529,60.9787,60.9465,60.9787,21846.0
2017-01-23 12:35:00,94.65,94.69,94.63,94.66,19787.0,60.9722,60.998,60.9594,60.9787,19787.0
2017-01-23 12:40:00,94.66,94.74,94.66,94.66,31807.0,60.9787,61.0302,60.9787,60.9787,31807.0
2017-01-23 12:45:00,94.66,94.67,94.63,94.65,22077.0,60.9787,60.9851,60.9594,60.9722,22077.0
2017-01-23 12:50:00,94.66,94.69,94.62,94.64,18473.0,60.9787,60.998,60.9529,60.9658,18473.0
2017-01-23 12:55:00,94.65,94.68,94.64,94.65,12629.0,60.9722,60.9916,60.9658,60.9722,12629.0
2017-01-23 13:00:00,94.65,94.65,94.62,94.65,20441.0,60.9722,60.9722,60.9529,60.9722,20441.0
2017-01-23 13:05:00,94.65,94.67,94.59,94.63,16808.0,60.9722,60.9851,60.9336,60.9594,16808.0
2017-01-23 13:10:00,94.62,94.63,94.59,94.6,13385.0,60.9529,60.9594,60.9336,60.94,13385.0
2017-01-23 13:15:00,94.61,94.64,94.59,94.62,20891.0,60.9465,60.9658,60.9336,60.9529,20891.0
2017-01-23 13:20:00,94.62,94.65,94.59,94.62,20133.0,60.9529,60.9722,60.9336,60.9529,20133.0
2017-01-23 13:25:00,94.62,94.65,94.58,94.65,13366.0,60.9529,60.9722,60.9272,60.9722,13366.0
2017-01-23 13:30:00,94.64,94.66,94.6,94.65,21090.0,60.9658,60.9787,60.94,60.9722,21090.0
2017-01-23 13:35:00,94.65,94.72,94.65,94.7,21327.0,60.9722,61.0173,60.9722,61.0045,21327.0
2017-01-23 13:40:00,94.71,94.72,94.64,94.67,17739.0,61.0109,61.0173,60.9658,60.9851,17739.0
2017-01-23 13:45:00,94.68,94.69,94.66,94.67,9509.0,60.9916,60.998,60.9787,60.9851,9509.0
2017-01-23 13:50:00,94.68,94.68,94.61,94.62,16223.0,60.9916,60.9916,60.9465,60.9529,16223.0
2017-01-23 13:55:00,94.62,94.67,94.62,94.65,24662.0,60.9529,60.9851,60.9529,60.9722,24662.0
2017-01-23 14:00:00,94.65,94.72,94.64,94.7,17295.0,60.9722,61.0173,60.9658,61.0045,17295.0
2017-01-23 14:05:00,94.7,94.72,94.68,94.7,13917.0,61.0045,61.0173,60.9916,61.0045,13917.0
2017-01-23 14:10:00,94.7,94.74,94.68,94.7,27060.0,61.0045,61.0302,60.9916,61.0045,27060.0
2017-01-23 14:15:00,94.71,94.75,94.7,94.74,13393.0,61.0109,61.0367,61.0045,61.0302,13393.0
2017-01-23 14:20:00,94.74,94.75,94.67,94.69,23336.0,61.0302,61.0367,60.9851,60.998,23336.0
2017-01-23 14:25:00,94.69,94.71,94.67,94.68,15348.0,60.998,61.0109,60.9851,60.9916,15348.0
2017-01-23 14:30:00,94.68,94.7,94.64,94.68,19803.0,60.9916,61.0045,60.9658,60.9916,19803.0
2017-01-23 14:35:00,94.67,94.69,94.66,94.68,14539.0,60.9851,60.998,60.9787,60.9916,14539.0
2017-01-23 14:40:00,94.67,94.68,94.64,94.67,11023.0,60.9851,60.9916,60.9658,60.9851,11023.0
2017-01-23 14:45:00,94.66,94.69,94.64,94.64,15643.0,60.9787,60.998,60.9658,60.9658,15643.0
2017-01-23 14:50:00,94.64,94.67,94.62,94.62,13780.0,60.9658,60.9851,60.9529,60.9529,13780.0
2017-01-23 14:55:00,94.63,94.67,94.62,94.67,22183.0,60.9594,60.9851,60.9529,60.9851,22183.0
2017-01-23 15:00:00,94.66,94.67,94.63,94.65,19580.0,60.9787,60.9851,60.9594,60.9722,19580.0
2017-01-23 15:05:00,94.65,94.65,94.62,94.64,14975.0,60.9722,60.9722,60.9529,60.9658,14975.0
2017-01-23 15:10:00,94.65,94.65,94.57,94.58,17936.0,60.9722,60.9722,60.9207,60.9272,17936.0
2017-01-23 15:15:00,94.58,94.65,94.57,94.65,27504.0,60.9272,60.9722,60.9207,60.9722,27504.0
2017-01-23 15:20:00,94.64,94.68,94.64,94.68,33332.0,60.9658,60.9916,60.9658,60.9916,33332.0
2017-01-23 15:25:00,94.68,94.68,94.63,94.65,26460.0,60.9916,60.9916,60.9594,60.9722,26460.0
2017-01-23 15:30:00,94.65,94.67,94.63,94.66,33540.0,60.9722,60.9851,60.9594,60.9787,33540.0
2017-01-23 15:35:00,94.66,94.73,94.65,94.72,42949.0,60.9787,61.0238,60.9722,61.0173,42949.0
2017-01-23 15:40:00,94.71,94.77,94.71,94.77,49473.0,61.0109,61.0496,61.0109,61.0496,49473.0
2017-01-23 15:45:00,94.76,94.79,94.74,94.77,85689.0,61.0431,61.0624,61.0302,61.0496,85689.0
2017-01-23 15:50:00,94.77,94.81,94.74,94.81,108964.0,61.0496,61.0753,61.0302,61.0753,108964.0
2017-01-23 15:55:00,94.81,94.81,94.76,94.79,214008.0,61.0753,61.0753,61.0431,61.0624,214008.0
2017-01-24 09:30:00,94.92,95.14,94.88,95.03,117533.0,61.1462,61.2879,61.1204,61.217,117533.0
2017-01-24 09:35:00,95.05,95.18,95.0,95.14,69618.0,61.2299,61.3137,61.1977,61.2879,69618.0
2017-01-24 09:40:00,95.14,95.16,95.06,95.13,38612.0,61.2879,61.3008,61.2364,61.2815,38612.0
2017-01-24 09:45:00,95.11,95.22,95.05,95.18,71525.0,61.2686,61.3394,61.2299,61.3137,71525.0
2017-01-24 09:50:00,95.17,95.32,95.17,95.28,54079.0,61.3072,61.4039,61.3072,61.3781,54079.0
2017-01-24 09:55:00,95.29,95.38,95.27,95.38,73451.0,61.3845,61.4425,61.3716,61.4425,73451.0
2017-01-24 10:00:00,95.37,95.43,95.33,95.42,74024.0,61.4361,61.4747,61.4103,61.4683,74024.0
2017-01-24 10:05:00,95.42,95.46,95.37,95.4,58656.0,61.4683,61.494,61.4361,61.4554,58656.0
2017-01-24 10:10:00,95.39,95.49,95.38,95.48,49456.0,61.4489,61.5134,61.4425,61.5069,49456.0
2017-01-24 10:15:00,95.48,95.49,95.42,95.45,35237.0,61.5069,61.5134,61.4683,61.4876,35237.0
2017-01-24 10:20:00,95.45,95.49,95.42,95.48,34230.0,61.4876,61.5134,61.4683,61.5069,34230.0
2017-01-24 10:25:00,95.48,95.53,95.47,95.51,42661.0,61.5069,61.5391,61.5005,61.5262,42661.0
2017-01-24 10:30:00,95.51,95.54,95.46,95.47,38092.0,61.5262,61.5456,61.494,61.5005,38092.0
2017-01-24 10:35:00,95.47,95.5,95.45,95.5,49632.0,61.5005,61.5198,61.4876,61.5198,49632.0
2017-01-24 10:40:00,95.5,95.55,95.45,95.54,53090.0,61.5198,61.552,61.4876,61.5456,53090.0
2017-01-24 10:45:00,95.54,95.56,95.51,95.54,77761.0,61.5456,61.5585,61.5262,61.5456,77761.0
2017-01-24 10:50:00,95.55,95.55,95.48,95.5,29359.0,61.552,61.552,61.5069,61.5198,29359.0
2017-01-24 10:55:00,95.51,95.6,95.49,95.59,51778.0,61.5262,61.5842,61.5134,61.5778,51778.0
2017-01-24 11:00:00,95.59,95.67,95.59,95.66,52806.0,61.5778,61.6293,61.5778,61.6229,52806.0
2017-01-24 11:05:00,95.66,95.68,95.59,95.59,57746.0,61.6229,61.6358,61.5778,61.5778,57746.0
2017-01-24 11:10:00,95.6,95.63,95.58,95.63,42786.0,61.5842,61.6036,61.5713,61.6036,42786.0
2017-01-24 11:15:00,95.62,95.7,95.6,95.66,38956.0,61.5971,61.6486,61.5842,61.6229,38956.0
2017-01-24 11:20:00,95.65,95.7,95.64,95.67,32764.0,61.6164,61.6486,61.61,61.6293,32764.0
2017-01-24 11:25:00,95.67,95.73,95.64,95.7,49563.0,61.6293,61.668,61.61,61.6486,49563.0
2017-01-24 11:30:00,95.71,95.74,95.63,95.73,79352.0,61.6551,61.6744,61.6036,61.668,79352.0
2017-01-24 11:35:00,95.74,95.77,95.69,95.7,114991.0,61.6744,61.6937,61.6422,61.6486,114991.0
2017-01-24 11:40:00,95.69,95.72,95.63,95.72,63216.0,61.6422,61.6615,61.6036,61.6615,63216.0
2017-01-24 11:45:00,95.72,95.87,95.71,95.87,42332.0,61.6615,61.7582,61.6551,61.7582,42332.0
2017-01-24 11:50:00,95.86,95.86,95.76,95.76,36921.0,61.7517,61.7517,61.6873,61.6873,36921.0
2017-01-24 11:55:00,95.77,95.78,95.72,95.76,39448.0,61.6937,61.7002,61.6615,61.6873,39448.0
2017-01-24 12:00:00,95.76,95.76,95.72,95.75,38781.0,61.6873,61.6873,61.6615,61.6809,38781.0
2017-01-24 12:05:00,95.75,95.76,95.71,95.72,32048.0,61.6809,61.6873,61.6551,61.6615,32048.0
2017-01-24 12:10:00,95.72,95.74,95.7,95.73,38828.0,61.6615,61.6744,61.6486,61.668,38828.0
2017-01-24 12:15:00,95.74,95.76,95.67,95.67,24434.0,61.6744,61.6873,61.6293,61.6293,24434.0
2017-01-24 12:20:00,95.67,95.7,95.65,95.7,34143.0,61.6293,61.6486,61.6164,61.6486,34143.0
2017-01-24 12:25:00,95.7,95.78,95.69,95.75,31350.0,61.6486,61.7002,61.6422,61.6809,31350.0
2017-01-24 12:30:00,95.76,95.77,95.69,95.69,25569.0,61.6873,61.6937,61.6422,61.6422,25569.0
2017-01-24 12:35:00,95.69,95.72,95.65,95.66,31773.0,61.6422,61.6615,61.6164,61.6229,31773.0
2017-01-24 12:40:00,95.66,95.7,95.65,95.7,29132.0,61.6229,61.6486,61.6164,61.6486,29132.0
2017-01-24 12:45:00,95.7,95.71,95.68,95.7,17481.0,61.6486,61.6551,61.6358,61.6486,17481.0
2017-01-24 12:50:00,95.7,95.71,95.68,95.7,16766.0,61.6486,61.6551,61.6358,61.6486,16766.0
2017-01-24 12:55:00,95.7,95.72,95.65,95.65,20609.0,61.6486,61.6615,61.6164,61.6164,20609.0
2017-01-24 13:00:00,95.65,95.67,95.59,95.65,24663.0,61.6164,61.6293,61.5778,61.6164,24663.0
2017-01-24 13:05:00,95.65,95.73,95.64,95.71,33921.0,61.6164,61.668,61.61,61.6551,33921.0
2017-01-24 13:10:00,95.71,95.72,95.64,95.64,32945.0,61.6551,61.6615,61.61,61.61,32945.0
2017-01-24 13:15:00,95.65,95.68,95.63,95.64,20985.0,61.6164,61.6358,61.6036,61.61,20985.0
2017-01-24 13:20:00,95.65,95.68,95.62,95.68,37394.0,61.6164,61.6358,61.5971,61.6358,37394.0
2017-01-24 13:25:00,95.69,95.78,95.68,95.76,36171.0,61.6422,61.7002,61.6358,61.6873,36171.0
2017-01-24 13:30:00,95.77,95.77,95.68,95.75,28968.0,61.6937,61.6937,61.6358,61.6809,28968.0
2017-01-24 13:35:00,95.76,95.78,95.73,95.76,24594.0,61.6873,61.7002,61.668,61.6873,24594.0
2017-01-24 13:40:00,95.76,95.81,95.74,95.8,36300.0,61.6873,61.7195,61.6744,61.7131,36300.0
2017-01-24 13:45:00,95.79,95.82,95.76,95.78,20714.0,61.7066,61.7259,61.6873,61.7002,20714.0
2017-01-24 13:50:00,95.78,95.78,95.73,95.73,24889.0,61.7002,61.7002,61.668,61.668,24889.0
2017-01-24 13:55:00,95.74,95.76,95.7,95.74,35096.0,61.6744,61.6873,61.6486,61.6744,35096.0
2017-01-24 14:00:00,95.74,95.74,95.65,95.66,32630.0,61.6744,61.6744,61.6164,61.6229,32630.0
2017-01-24 14:05:00,95.65,95.69,95.63,95.69,28192.0,61.6164,61.6422,61.6036,61.6422,28192.0
2017-01-24 14:10:00,95.69,95.69,95.6,95.66,39421.0,61.6422,61.6422,61.5842,61.6229,39421.0
2017-01-24 14:15:00,95.67,95.74,95.66,95.71,29630.0,61.6293,61.6744,61.6229,61.6551,29630.0
2017-01-24 14:20:00,95.71,95.75,95.67,95.68,24650.0,61.6551,61.6809,61.6293,61.6358,24650.0
2017-01-24 14:25:00,95.67,95.75,95.67,95.75,46357.0,61.6293,61.6809,61.6293,61.6809,46357.0
2017-01-24 14:30:00,95.75,95.78,95.72,95.78,86471.0,61.6809,61.7002,61.6615,61.7002,86471.0
2017-01-24 14:35:00,95.79,95.83,95.76,95.82,21541.0,61.7066,61.7324,61.6873,61.7259,21541.0
2017-01-24 14:40:00,95.81,95.83,95.76,95.76,19004.0,61.7195,61.7324,61.6873,61.6873,19004.0
2017-01-24 14:45:00,95.76,95.84,95.75,95.8,28378.0,61.6873,61.7388,61.6809,61.7131,28378.0
2017-01-24 14:50:00,95.79,95.82,95.77,95.8,37120.0,61.7066,61.7259,61.6937,61.7131,37120.0
2017-01-24 14:55:00,95.79,95.8,95.72,95.77,32491.0,61.7066,61.7131,61.6615,61.6937,32491.0
2017-01-24 15:00:00,95.76,95.8,95.74,95.77,41493.0,61.6873,61.7131,61.6744,61.6937,41493.0
2017-01-24 15:05:00,95.77,95.8,95.74,95.78,29767.0,61.6937,61.7131,61.6744,61.7002,29767.0
2017-01-24 15:10:00,95.79,95.83,95.77,95.83,27745.0,61.7066,61.7324,61.6937,61.7324,27745.0
2017-01-24 15:15:00,95.83,95.87,95.82,95.87,30994.0,61.7324,61.7582,61.7259,61.7582,30994.0
2017-01-24 15:20:00,95.86,95.88,95.84,95.87,34177.0,61.7517,61.7646,61.7388,61.7582,34177.0
2017-01-24 15:25:00,95.86,95.94,95.86,95.9,58694.0,61.7517,61.8032,61.7517,61.7775,58694.0
2017-01-24 15:30:00,95.9,95.9,95.84,95.89,35814.0,61.7775,61.7775,61.7388,61.771,35814.0
2017-01-24 15:35:00,95.89,95.89,95.83,95.86,54103.0,61.771,61.771,61.7324,61.7517,54103.0
2017-01-24 15:40:00,95.86,95.86,95.78,95.83,64038.0,61.7517,61.7517,61.7002,61.7324,64038.0
2017-01-24 15:45:00,95.82,95.86,95.81,95.83,58808.0,61.7259,61.7517,61.7195,61.7324,58808.0
2017-01-24 15:50:00,95.83,95.84,95.76,95.76,93160.0,61.7324,61.7388,61.6873,61.6873,93160.0
2017-01-24 15:55:00,95.76,95.81,95.74,95.79,162200.0,61.6873,61.7195,61.6744,61.7066,162200.0
2017-01-25 09:30:00,95.67,95.87,95.49,95.77,100811.0,61.6293,61.7582,61.5134,61.6937,100811.0
2017-01-25 09:35:00,95.76,96.04,95.65,95.98,75162.0,61.6873,61.8677,61.6164,61.829,75162.0
2017-01-25 09:40:00,95.96,95.99,95.78,95.85,47718.0,61.8161,61.8355,61.7002,61.7453,47718.0
2017-01-25 09:45:00,95.87,95.88,95.76,95.79,46137.0,61.7582,61.7646,61.6873,61.7066,46137.0
2017-01-25 09:50:00,95.8,95.84,95.74,95.81,53148.0,61.7131,61.7388,61.6744,61.7195,53148.0
2017-01-25 09:55:00,95.81,95.84,95.74,95.8,69739.0,61.7195,61.7388,61.6744,61.7131,69739.0
2017-01-25 10:00:00,95.79,95.97,95.74,95.94,45368.0,61.7066,61.8226,61.6744,61.8032,45368.0
2017-01-25 10:05:00,95.93,95.95,95.88,95.95,24724.0,61.7968,61.8097,61.7646,61.8097,24724.0
2017-01-25 10:10:00,95.95,96.05,95.95,96.01,36955.0,61.8097,61.8741,61.8097,61.8483,36955.0
2017-01-25 10:15:00,96.01,96.17,96.0,96.15,41004.0,61.8483,61.9514,61.8419,61.9385,41004.0
2017-01-25 10:20:00,96.15,96.39,96.13,96.39,72374.0,61.9385,62.0931,61.9256,62.0931,72374.0
2017-01-25 10:25:00,96.39,96.41,96.31,96.34,43649.0,62.0931,62.106,62.0416,62.0609,43649.0
2017-01-25 10:30:00,96.34,96.42,96.29,96.41,38703.0,62.0609,62.1125,62.0287,62.106,38703.0
2017-01-25 10:35:00,96.41,96.44,96.39,96.43,38714.0,62.106,62.1253,62.0931,62.1189,38714.0
2017-01-25 10:40:00,96.43,96.53,96.42,96.51,88217.0,62.1189,62.1833,62.1125,62.1704,88217.0
2017-01-25 10:45:00,96.52,96.69,96.5,96.68,78082.0,62.1769,62.2864,62.164,62.2799,78082.0
2017-01-25 10:50:00,96.68,96.73,96.61,96.67,67539.0,62.2799,62.3122,62.2349,62.2735,67539.0
2017-01-25 10:55:00,96.66,96.82,96.66,96.8,69877.0,62.2671,62.3701,62.2671,62.3572,69877.0
2017-01-25 11:00:00,96.8,96.97,96.77,96.81,104894.0,62.3572,62.4668,62.3379,62.3637,104894.0
2017-01-25 11:05:00,96.8,96.85,96.66,96.66,83727.0,62.3572,62.3895,62.2671,62.2671,83727.0
2017-01-25 11:10:00,96.66,96.67,96.58,96.64,67007.0,62.2671,62.2735,62.2155,62.2542,67007.0
2017-01-25 11:15:00,96.64,96.67,96.58,96.61,52533.0,62.2542,62.2735,62.2155,62.2349,52533.0
2017-01-25 11:20:00,96.62,96.66,96.59,96.65,27828.0,62.2413,62.2671,62.222,62.2606,27828.0
2017-01-25 11:25:00,96.66,96.66,96.57,96.6,36576.0,62.2671,62.2671,62.2091,62.2284,36576.0
2017-01-25 11:30:00,96.59,96.6,96.5,96.52,43593.0,62.222,62.2284,62.164,62.1769,43593.0
2017-01-25 11:35:00,96.52,96.55,96.5,96.5,19793.0,62.1769,62.1962,62.164,62.164,19793.0
2017-01-25 11:40:00,96.5,96.55,96.47,96.49,29049.0,62.164,62.1962,62.1447,62.1576,29049.0
2017-01-25 11:45:00,96.5,96.51,96.46,96.47,27515.0,62.164,62.1704,62.1382,62.1447,27515.0
2017-01-25 11:50:00,96.47,96.47,96.35,96.36,41405.0,62.1447,62.1447,62.0674,62.0738,41405.0
2017-01-25 11:55:00,96.35,96.36,96.25,96.26,34784.0,62.0674,62.0738,62.0029,62.0094,34784.0
2017-01-25 12:00:00,96.27,96.37,96.27,96.36,37547.0,62.0158,62.0802,62.0158,62.0738,37547.0
2017-01-25 12:05:00,96.36,96.41,96.35,96.39,63653.0,62.0738,62.106,62.0674,62.0931,63653.0
2017-01-25 12:10:00,96.39,96.4,96.3,96.32,26042.0,62.0931,62.0996,62.0352,62.048,26042.0
2017-01-25 12:15:00,96.32,96.32,96.23,96.27,16192.0,62.048,62.048,61.9901,62.0158,16192.0
2017-01-25 12:20:00,96.26,96.3,96.25,96.27,16215.0,62.0094,62.0352,62.0029,62.0158,16215.0
2017-01-25 12:25:00,96.27,96.32,96.25,96.31,11739.0,62.0158,62.048,62.0029,62.0416,11739.0
2017-01-25 12:30:00,96.31,96.32,96.26,96.31,15112.0,62.0416,62.048,62.0094,62.0416,15112.0
2017-01-25 12:35:00,96.31,96.36,96.31,96.34,14608.0,62.0416,62.0738,62.0416,62.0609,14608.0
2017-01-25 12:40:00,96.34,96.38,96.33,96.36,16142.0,62.0609,62.0867,62.0545,62.0738,16142.0
2017-01-25 12:45:00,96.36,96.42,96.35,96.4,19142.0,62.0738,62.1125,62.0674,62.0996,19142.0
2017-01-25 12:50:00,96.39,96.46,96.38,96.42,18693.0,62.0931,62.1382,62.0867,62.1125,18693.0
2017-01-25 12:55:00,96.43,96.46,96.38,96.45,18368.0,62.1189,62.1382,62.0867,62.1318,18368.0
2017-01-25 13:00:00,96.45,96.46,96.34,96.37,17021.0,62.1318,62.1382,62.0609,62.0802,17021.0
2017-01-25 13:05:00,96.36,96.41,96.34,96.36,16335.0,62.0738,62.106,62.0609,62.0738,16335.0
2017-01-25 13:10:00,96.37,96.4,96.34,96.34,31128.0,62.0802,62.0996,62.0609,62.0609,31128.0
2017-01-25 13:15:00,96.33,96.35,96.28,96.29,13776.0,62.0545,62.0674,62.0223,62.0287,13776.0
2017-01-25 13:20:00,96.3,96.36,96.28,96.33,19540.0,62.0352,62.0738,62.0223,62.0545,19540.0
2017-01-25 13:25:00,96.33,96.4,96.32,96.37,27672.0,62.0545,62.0996,62.048,62.0802,27672.0
2017-01-25 13:30:00,96.38,96.39,96.31,96.31,131123.0,62.0867,62.0931,62.0416,62.0416,131123.0
2017-01-25 13:35:00,96.31,96.31,96.22,96.28,39057.0,62.0416,62.0416,61.9836,62.0223,39057.0
2017-01-25 13:40:00,96.29,96.45,96.29,96.4,28326.0,62.0287,62.1318,62.0287,62.0996,28326.0
2017-01-25 13:45:00,96.38,96.42,96.32,96.32,39907.0,62.0867,62.1125,62.048,62.048,39907.0
2017-01-25 13:50:00,96.33,96.34,96.28,96.28,31347.0,62.0545,62.0609,62.0223,62.0223,31347.0
2017-01-25 13:55:00,96.28,96.37,96.28,96.34,57038.0,62.0223,62.0802,62.0223,62.0609,57038.0
2017-01-25 14:00:00,96.34,96.35,96.18,96.2,45305.0,62.0609,62.0674,61.9579,61.9707,45305.0
2017-01-25 14:05:00,96.21,96.34,96.21,96.27,36409.0,61.9772,62.0609,61.9772,62.0158,36409.0
2017-01-25 14:10:00,96.27,96.34,96.26,96.33,86284.0,62.0158,62.0609,62.0094,62.0545,86284.0
2017-01-25 14:15:00,96.33,96.44,96.33,96.43,46125.0,62.0545,62.1253,62.0545,62.1189,46125.0
2017-01-25 14:20:00,96.43,96.44,96.39,96.39,24090.0,62.1189,62.1253,62.0931,62.0931,24090.0
2017-01-25 14:25:00,96.4,96.46,96.4,96.43,29486.0,62.0996,62.1382,62.0996,62.1189,29486.0
2017-01-25 14:30:00,96.43,96.45,96.42,96.44,29356.0,62.1189,62.1318,62.1125,62.1253,29356.0
2017-01-25 14:35:00,96.44,96.44,96.36,96.38,29723.0,62.1253,62.1253,62.0738,62.0867,29723.0
2017-01-25 14:40:00,96.38,96.39,96.31,96.34,23110.0,62.0867,62.0931,62.0416,62.0609,23110.0
2017-01-25 14:45:00,96.34,96.38,96.31,96.34,36483.0,62.0609,62.0867,62.0416,62.0609,36483.0
2017-01-25 14:50:00,96.34,96.39,96.33,96.37,31916.0,62.0609,62.0931,62.0545,62.0802,31916.0
2017-01-25 14:55:00,96.37,96.4,96.36,96.38,24582.0,62.0802,62.0996,62.0738,62.0867,24582.0
2017-01-25 15:00:00,96.38,96.39,96.31,96.31,35106.0,62.0867,62.0931,62.0416,62.0416,35106.0
2017-01-25 15:05:00,96.31,96.31,96.26,96.26,28104.0,62.0416,62.0416,62.0094,62.0094,28104.0
2017-01-25 15:10:00,96.27,96.39,96.26,96.38,35068.0,62.0158,62.0931,62.0094,62.0867,35068.0
2017-01-25 15:15:00,96.38,96.38,96.3,96.31,41614.0,62.0867,62.0867,62.0352,62.0416,41614.0
2017-01-25 15:20:00,96.31,96.34,96.27,96.3,42138.0,62.0416,62.0609,62.0158,62.0352,42138.0
2017-01-25 15:25:00,96.3,96.39,96.28,96.38,43802.0,62.0352,62.0931,62.0223,62.0867,43802.0
2017-01-25 15:30:00,96.37,96.38,96.34,96.36,38703.0,62.0802,62.0867,62.0609,62.0738,38703.0
2017-01-25 15:35:00,96.35,96.37,96.27,96.36,66114.0,62.0674,62.0802,62.0158,62.0738,66114.0
2017-01-25 15:40:00,96.36,96.39,96.34,96.36,109150.0,62.0738,62.0931,62.0609,62.0738,109150.0
2017-01-25 15:45:00,96.37,96.39,96.34,96.34,67899.0,62.0802,62.0931,62.0609,62.0609,67899.0
2017-01-25 15:50:00,96.34,96.39,96.34,96.37,88529.0,62.0609,62.0931,62.0609,62.0802,88529.0
2017-01-25 15:55:00,96.37,96.42,96.35,96.39,128997.0,62.0802,62.1125,62.0674,62.0931,128997.0
2017-01-26 09:30:00,96.67,96.89,96.56,96.7,104333.0,62.2735,62.4152,62.2026,62.2928,104333.0
2017-01-26 09:35:00,96.7,96.74,96.5,96.65,98064.0,62.2928,62.3186,62.164,62.2606,98064.0
2017-01-26 09:40:00,96.65,96.66,96.46,96.5,29265.0,62.2606,62.2671,62.1382,62.164,29265.0
2017-01-26 09:45:00,96.51,96.68,96.49,96.58,44263.0,62.1704,62.2799,62.1576,62.2155,44263.0
2017-01-26 09:50:00,96.58,96.63,96.5,96.51,42266.0,62.2155,62.2477,62.164,62.1704,42266.0
2017-01-26 09:55:00,96.51,96.64,96.5,96.63,31096.0,62.1704,62.2542,62.164,62.2477,31096.0
2017-01-26 10:00:00,96.62,96.73,96.62,96.69,67770.0,62.2413,62.3122,62.2413,62.2864,67770.0
2017-01-26 10:05:00,96.69,96.74,96.67,96.7,55729.0,62.2864,62.3186,62.2735,62.2928,55729.0
2017-01-26 10:10:00,96.69,96.75,96.65,96.72,57279.0,62.2864,62.325,62.2606,62.3057,57279.0
2017-01-26 10:15:00,96.72,96.78,96.7,96.78,48471.0,62.3057,62.3444,62.2928,62.3444,48471.0
2017-01-26 10:20:00,96.78,96.82,96.72,96.72,37732.0,62.3444,62.3701,62.3057,62.3057,37732.0
2017-01-26 10:25:00,96.72,96.75,96.71,96.71,38142.0,62.3057,62.325,62.2993,62.2993,38142.0
2017-01-26 10:30:00,96.72,96.76,96.71,96.72,54636.0,62.3057,62.3315,62.2993,62.3057,54636.0
2017-01-26 10:35:00,96.72,96.8,96.71,96.78,33524.0,62.3057,62.3572,62.2993,62.3444,33524.0
2017-01-26 10:40:00,96.77,96.8,96.75,96.79,31602.0,62.3379,62.3572,62.325,62.3508,31602.0
2017-01-26 10:45:00,96.8,96.8,96.61,96.62,23733.0,62.3572,62.3572,62.2349,62.2413,23733.0
2017-01-26 10:50:00,96.62,96.65,96.6,96.61,24388.0,62.2413,62.2606,62.2284,62.2349,24388.0
2017-01-26 10:55:00,96.61,96.69,96.58,96.69,36693.0,62.2349,62.2864,62.2155,62.2864,36693.0
2017-01-26 11:00:00,96.7,96.73,96.68,96.71,29940.0,62.2928,62.3122,62.2799,62.2993,29940.0
2017-01-26 11:05:00,96.7,96.75,96.69,96.7,49071.0,62.2928,62.325,62.2864,62.2928,49071.0
2017-01-26 11:10:00,96.7,96.72,96.63,96.72,25598.0,62.2928,62.3057,62.2477,62.3057,25598.0
2017-01-26 11:15:00,96.71,96.72,96.63,96.66,17546.0,62.2993,62.3057,62.2477,62.2671,17546.0
2017-01-26 11:20:00,96.66,96.71,96.65,96.7,19841.0,62.2671,62.2993,62.2606,62.2928,19841.0
2017-01-26 11:25:00,96.7,96.72,96.69,96.7,22137.0,62.2928,62.3057,62.2864,62.2928,22137.0
2017-01-26 11:30:00,96.71,96.71,96.61,96.61,138313.0,62.2993,62.2993,62.2349,62.2349,138313.0
2017-01-26 11:35:00,96.61,96.64,96.6,96.62,30106.0,62.2349,62.2542,62.2284,62.2413,30106.0
2017-01-26 11:40:00,96.63,96.65,96.6,96.65,37411.0,62.2477,62.2606,62.2284,62.2606,37411.0
2017-01-26 11:45:00,96.65,96.72,96.64,96.66,34566.0,62.2606,62.3057,62.2542,62.2671,34566.0
2017-01-26 11:50:00,96.66,96.71,96.65,96.71,35448.0,62.2671,62.2993,62.2606,62.2993,35448.0
2017-01-26 11:55:00,96.71,96.72,96.66,96.69,29762.0,62.2993,62.3057,62.2671,62.2864,29762.0
2017-01-26 12:00:00,96.68,96.76,96.68,96.75,26600.0,62.2799,62.3315,62.2799,62.325,26600.0
2017-01-26 12:05:00,96.75,96.79,96.71,96.78,30978.0,62.325,62.3508,62.2993,62.3444,30978.0
2017-01-26 12:10:00,96.78,96.78,96.71,96.73,28410.0,62.3444,62.3444,62.2993,62.3122,28410.0
2017-01-26 12:15:00,96.73,96.74,96.71,96.73,24675.0,62.3122,62.3186,62.2993,62.3122,24675.0
2017-01-26 12:20:00,96.73,96.76,96.71,96.71,28415.0,62.3122,62.3315,62.2993,62.2993,28415.0
2017-01-26 12:25:00,96.71,96.78,96.7,96.77,24886.0,62.2993,62.3444,62.2928,62.3379,24886.0
2017-01-26 12:30:00,96.77,96.77,96.68,96.71,28730.0,62.3379,62.3379,62.2799,62.2993,28730.0
2017-01-26 12:35:00,96.72,96.72,96.64,96.65,18976.0,62.3057,62.3057,62.2542,62.2606,18976.0
2017-01-26 12:40:00,96.65,96.76,96.65,96.75,20492.0,62.2606,62.3315,62.2606,62.325,20492.0
2017-01-26 12:45:00,96.75,96.79,96.74,96.78,26001.0,62.325,62.3508,62.3186,62.3444,26001.0
2017-01-26 12:50:00,96.78,96.78,96.73,96.73,18394.0,62.3444,62.3444,62.3122,62.3122,18394.0
2017-01-26 12:55:00,96.73,96.77,96.71,96.74,23861.0,62.3122,62.3379,62.2993,62.3186,23861.0
2017-01-26 13:00:00,96.74,96.75,96.68,96.72,27013.0,62.3186,62.325,62.2799,62.3057,27013.0
2017-01-26 13:05:00,96.72,96.73,96.69,96.71,31272.0,62.3057,62.3122,62.2864,62.2993,31272.0
2017-01-26 13:10:00,96.7,96.71,96.69,96.71,26897.0,62.2928,62.2993,62.2864,62.2993,26897.0
2017-01-26 13:15:00,96.7,96.71,96.66,96.67,25167.0,62.2928,62.2993,62.2671,62.2735,25167.0
2017-01-26 13:20:00,96.66,96.68,96.63,96.64,31514.0,62.2671,62.2799,62.2477,62.2542,31514.0
2017-01-26 13:25:00,96.64,96.66,96.61,96.66,22206.0,62.2542,62.2671,62.2349,62.2671,22206.0
2017-01-26 13:30:00,96.66,96.68,96.64,96.68,24156.0,62.2671,62.2799,62.2542,62.2799,24156.0
2017-01-26 13:35:00,96.68,96.72,96.65,96.7,40293.0,62.2799,62.3057,62.2606,62.2928,40293.0
2017-01-26 13:40:00,96.69,96.7,96.58,96.58,33823.0,62.2864,62.2928,62.2155,62.2155,33823.0
2017-01-26 13:45:00,96.59,96.61,96.57,96.57,16549.0,62.222,62.2349,62.2091,62.2091,16549.0
2017-01-26 13:50:00,96.58,96.59,96.54,96.54,14772.0,62.2155,62.222,62.1898,62.1898,14772.0
2017-01-26 13:55:00,96.55,96.6,96.54,96.59,23702.0,62.1962,62.2284,62.1898,62.222,23702.0
2017-01-26 14:00:00,96.59,96.6,96.51,96.52,31760.0,62.222,62.2284,62.1704,62.1769,31760.0
2017-01-26 14:05:00,96.51,96.51,96.45,96.45,18851.0,62.1704,62.1704,62.1318,62.1318,18851.0
2017-01-26 14:10:00,96.46,96.47,96.42,96.43,32133.0,62.1382,62.1447,62.1125,62.1189,32133.0
2017-01-26 14:15:00,96.43,96.5,96.42,96.48,32632.0,62.1189,62.164,62.1125,62.1511,32632.0
2017-01-26 14:20:00,96.48,96.5,96.44,96.45,33611.0,62.1511,62.164,62.1253,62.1318,33611.0
2017-01-26 14:25:00,96.46,96.5,96.44,96.48,27375.0,62.1382,62.164,62.1253,62.1511,27375.0
2017-01-26 14:30:00,96.49,96.5,96.46,96.48,31825.0,62.1576,62.164,62.1382,62.1511,31825.0
2017-01-26 14:35:00,96.48,96.53,96.47,96.53,33263.0,62.1511,62.1833,62.1447,62.1833,33263.0
2017-01-26 14:40:00,96.53,96.56,96.5,96.51,34946.0,62.1833,62.2026,62.164,62.1704,34946.0
2017-01-26 14:45:00,96.51,96.51,96.42,96.45,27486.0,62.1704,62.1704,62.1125,62.1318,27486.0
2017-01-26 14:50:00,96.45,96.46,96.42,96.43,17322.0,62.1318,62.1382,62.1125,62.1189,17322.0
2017-01-26 14:55:00,96.43,96.44,96.39,96.4,22681.0,62.1189,62.1253,62.0931,62.0996,22681.0
2017-01-26 15:00:00,96.39,96.41,96.37,96.37,38720.0,62.0931,62.106,62.0802,62.0802,38720.0
2017-01-26 15:05:00,96.36,96.37,96.32,96.34,25257.0,62.0738,62.0802,62.048,62.0609,25257.0
2017-01-26 15:10:00,96.34,96.35,96.3,96.35,39382.0,62.0609,62.0674,62.0352,62.0674,39382.0
2017-01-26 15:15:00,96.35,96.36,96.27,96.27,30820.0,62.0674,62.0738,62.0158,62.0158,30820.0
2017-01-26 15:20:00,96.27,96.3,96.26,96.27,32986.0,62.0158,62.0352,62.0094,62.0158,32986.0
2017-01-26 15:25:00,96.27,96.3,96.26,96.29,35056.0,62.0158,62.0352,62.0094,62.0287,35056.0
2017-01-26 15:30:00,96.29,96.35,96.29,96.34,37823.0,62.0287,62.0674,62.0287,62.0609,37823.0
2017-01-26 15:35:00,96.34,96.37,96.32,96.32,34573.0,62.0609,62.0802,62.048,62.048,34573.0
2017-01-26 15:40:00,96.32,96.33,96.27,96.31,61756.0,62.048,62.0545,62.0158,62.0416,61756.0
2017-01-26 15:45:00,96.31,96.35,96.29,96.3,64980.0,62.0416,62.0674,62.0287,62.0352,64980.0
2017-01-26 15:50:00,96.31,96.4,96.29,96.37,98495.0,62.0416,62.0996,62.0287,62.0802,98495.0
2017-01-26 15:55:00,96.37,96.38,96.3,96.36,156076.0,62.0802,62.0867,62.0352,62.0738,156076.0
2017-01-27 09:30:00,96.58,96.84,96.29,96.31,89684.0,62.2155,62.383,62.0287,62.0416,89684.0
2017-01-27 09:35:00,96.31,96.44,96.17,96.22,34153.0,62.0416,62.1253,61.9514,61.9836,34153.0
2017-01-27 09:40:00,96.24,96.29,96.14,96.28,16214.0,61.9965,62.0287,61.9321,62.0223,16214.0
2017-01-27 09:45:00,96.31,96.32,96.13,96.17,19452.0,62.0416,62.048,61.9256,61.9514,19452.0
2017-01-27 09:50:00,96.18,96.21,96.14,96.14,22889.0,61.9579,61.9772,61.9321,61.9321,22889.0
2017-01-27 09:55:00,96.14,96.18,96.08,96.17,29841.0,61.9321,61.9579,61.8934,61.9514,29841.0
2017-01-27 10:00:00,96.18,96.2,95.9,95.91,67219.0,61.9579,61.9707,61.7775,61.7839,67219.0
2017-01-27 10:05:00,95.91,95.94,95.83,95.89,31163.0,61.7839,61.8032,61.7324,61.771,31163.0
2017-01-27 10:10:00,95.9,95.97,95.87,95.88,27440.0,61.7775,61.8226,61.7582,61.7646,27440.0
2017-01-27 10:15:00,95.88,96.02,95.87,96.02,22391.0,61.7646,61.8548,61.7582,61.8548,22391.0
2017-01-27 10:20:00,96.02,96.08,96.0,96.06,21228.0,61.8548,61.8934,61.8419,61.8806,21228.0
2017-01-27 10:25:00,96.05,96.13,96.04,96.07,23802.0,61.8741,61.9256,61.8677,61.887,23802.0
2017-01-27 10:30:00,96.06,96.07,95.98,96.0,29038.0,61.8806,61.887,61.829,61.8419,29038.0
2017-01-27 10:35:00,96.01,96.03,95.97,96.01,32018.0,61.8483,61.8612,61.8226,61.8483,32018.0
2017-01-27 10:40:00,96.02,96.03,95.99,96.0,30078.0,61.8548,61.8612,61.8355,61.8419,30078.0
2017-01-27 10:45:00,95.99,96.01,95.97,96.0,22190.0,61.8355,61.8483,61.8226,61.8419,22190.0
2017-01-27 10:50:00,96.0,96.03,95.96,96.02,26017.0,61.8419,61.8612,61.8161,61.8548,26017.0
2017-01-27 10:55:00,96.03,96.03,95.95,95.98,19013.0,61.8612,61.8612,61.8097,61.829,19013.0
2017-01-27 11:00:00,95.98,96.01,95.91,95.98,34431.0,61.829,61.8483,61.7839,61.829,34431.0
2017-01-27 11:05:00,95.98,96.06,95.95,96.02,38181.0,61.829,61.8806,61.8097,61.8548,38181.0
2017-01-27 11:10:00,96.02,96.11,95.99,96.08,16800.0,61.8548,61.9128,61.8355,61.8934,16800.0
2017-01-27 11:15:00,96.09,96.2,96.09,96.19,28095.0,61.8999,61.9707,61.8999,61.9643,28095.0
2017-01-27 11:20:00,96.19,96.37,96.16,96.35,61524.0,61.9643,62.0802,61.945,62.0674,61524.0
2017-01-27 11:25:00,96.34,96.35,96.15,96.27,71535.0,62.0609,62.0674,61.9385,62.0158,71535.0
2017-01-27 11:30:00,96.27,96.37,96.26,96.34,64755.0,62.0158,62.0802,62.0094,62.0609,64755.0
2017-01-27 11:35:00,96.34,96.36,96.28,96.34,31658.0,62.0609,62.0738,62.0223,62.0609,31658.0
2017-01-27 11:40:00,96.34,96.35,96.29,96.33,23898.0,62.0609,62.0674,62.0287,62.0545,23898.0
2017-01-27 11:45:00,96.34,96.34,96.25,96.27,24210.0,62.0609,62.0609,62.0029,62.0158,24210.0
2017-01-27 11:50:00,96.27,96.29,96.19,96.19,14489.0,62.0158,62.0287,61.9643,61.9643,14489.0
2017-01-27 11:55:00,96.19,96.28,96.15,96.26,39420.0,61.9643,62.0223,61.9385,62.0094,39420.0
2017-01-27 12:00:00,96.26,96.44,96.25,96.42,36165.0,62.0094,62.1253,62.0029,62.1125,36165.0
2017-01-27 12:05:00,96.43,96.43,96.32,96.33,15737.0,62.1189,62.1189,62.048,62.0545,15737.0
2017-01-27 12:10:00,96.33,96.34,96.26,96.27,28923.0,62.0545,62.0609,62.0094,62.0158,28923.0
2017-01-27 12:15:00,96.27,96.37,96.26,96.33,21585.0,62.0158,62.0802,62.0094,62.0545,21585.0
2017-01-27 12:20:00,96.33,96.5,96.32,96.46,21331.0,62.0545,62.164,62.048,62.1382,21331.0
2017-01-27 12:25:00,96.47,96.5,96.42,96.42,17812.0,62.1447,62.164,62.1125,62.1125,17812.0
2017-01-27 12:30:00,96.42,96.46,96.4,96.44,14024.0,62.1125,62.1382,62.0996,62.1253,14024.0
2017-01-27 12:35:00,96.44,96.49,96.43,96.44,15243.0,62.1253,62.1576,62.1189,62.1253,15243.0
2017-01-27 12:40:00,96.44,96.44,96.36,96.36,33240.0,62.1253,62.1253,62.0738,62.0738,33240.0
2017-01-27 12:45:00,96.36,96.39,96.33,96.37,31462.0,62.0738,62.0931,62.0545,62.0802,31462.0
2017-01-27 12:50:00,96.36,96.38,96.34,96.37,20142.0,62.0738,62.0867,62.0609,62.0802,20142.0
2017-01-27 12:55:00,96.36,96.37,96.34,96.37,17966.0,62.0738,62.0802,62.0609,62.0802,17966.0
2017-01-27 13:00:00,96.37,96.37,96.3,96.3,20967.0,62.0802,62.0802,62.0352,62.0352,20967.0
2017-01-27 13:05:00,96.3,96.31,96.22,96.25,21282.0,62.0352,62.0416,61.9836,62.0029,21282.0
2017-01-27 13:10:00,96.25,96.31,96.24,96.28,14830.0,62.0029,62.0416,61.9965,62.0223,14830.0
2017-01-27 13:15:00,96.28,96.32,96.28,96.29,16125.0,62.0223,62.048,62.0223,62.0287,16125.0
2017-01-27 13:20:00,96.29,96.31,96.27,96.3,16199.0,62.0287,62.0416,62.0158,62.0352,16199.0
2017-01-27 13:25:00,96.3,96.31,96.22,96.26,15262.0,62.0352,62.0416,61.9836,62.0094,15262.0
2017-01-27 13:30:00,96.26,96.27,96.21,96.23,16197.0,62.0094,62.0158,61.9772,61.9901,16197.0
2017-01-27 13:35:00,96.23,96.31,96.23,96.28,14827.0,61.9901,62.0416,61.9901,62.0223,14827.0
2017-01-27 13:40:00,96.28,96.3,96.26,96.27,17545.0,62.0223,62.0352,62.0094,62.0158,17545.0
2017-01-27 13:45:00,96.27,96.27,96.24,96.24,17106.0,62.0158,62.0158,61.9965,61.9965,17106.0
2017-01-27 13:50:00,96.25,96.27,96.23,96.26,22918.0,62.0029,62.0158,61.9901,62.0094,22918.0
2017-01-27 13:55:00,96.26,96.27,96.24,96.26,14771.0,62.0094,62.0158,61.9965,62.0094,14771.0
2017-01-27 14:00:00,96.25,96.35,96.25,96.34,17266.0,62.0029,62.0674,62.0029,62.0609,17266.0
2017-01-27 14:05:00,96.34,96.35,96.26,96.26,15350.0,62.0609,62.0674,62.0094,62.0094,15350.0
2017-01-27 14:10:00,96.26,96.27,96.26,96.27,9414.0,62.0094,62.0158,62.0094,62.0158,9414.0
2017-01-27 14:15:00,96.26,96.27,96.22,96.22,26997.0,62.0094,62.0158,61.9836,61.9836,26997.0
2017-01-27 14:20:00,96.23,96.27,96.22,96.26,17823.0,61.9901,62.0158,61.9836,62.0094,17823.0
2017-01-27 14:25:00,96.26,96.27,96.23,96.26,20476.0,62.0094,62.0158,61.9901,62.0094,20476.0
2017-01-27 14:30:00,96.26,96.29,96.22,96.23,24085.0,62.0094,62.0287,61.9836,61.9901,24085.0
2017-01-27 14:35:00,96.23,96.28,96.23,96.27,18674.0,61.9901,62.0223,61.9901,62.0158,18674.0
2017-01-27 14:40:00,96.27,96.27,96.22,96.25,27049.0,62.0158,62.0158,61.9836,62.0029,27049.0
2017-01-27 14:45:00,96.26,96.3,96.22,96.29,20300.0,62.0094,62.0352,61.9836,62.0287,20300.0
2017-01-27 14:50:00,96.28,96.3,96.23,96.24,29490.0,62.0223,62.0352,61.9901,61.9965,29490.0
2017-01-27 14:55:00,96.25,96.29,96.23,96.28,18791.0,62.0029,62.0287,61.9901,62.0223,18791.0
2017-01-27 15:00:00,96.29,96.31,96.24,96.26,36815.0,62.0287,62.0416,61.9965,62.0094,36815.0
2017-01-27 15:05:00,96.26,96.28,96.26,96.27,13891.0,62.0094,62.0223,62.0094,62.0158,13891.0
2017-01-27 15:10:00,96.27,96.31,96.24,96.25,39447.0,62.0158,62.0416,61.9965,62.0029,39447.0
2017-01-27 15:15:00,96.25,96.26,96.24,96.25,19593.0,62.0029,62.0094,61.9965,62.0029,19593.0
2017-01-27 15:20:00,96.24,96.33,96.24,96.31,52756.0,61.9965,62.0545,61.9965,62.0416,52756.0
2017-01-27 15:25:00,96.31,96.31,96.23,96.23,24632.0,62.0416,62.0416,61.9901,61.9901,24632.0
2017-01-27 15:30:00,96.24,96.27,96.21,96.27,35864.0,61.9965,62.0158,61.9772,62.0158,35864.0
2017-01-27 15:35:00,96.27,96.28,96.24,96.28,35411.0,62.0158,62.0223,61.9965,62.0223,35411.0
2017-01-27 15:40:00,96.28,96.28,96.23,96.26,40837.0,62.0223,62.0223,61.9901,62.0094,40837.0
2017-01-27 15:45:00,96.25,96.31,96.24,96.26,56164.0,62.0029,62.0416,61.9965,62.0094,56164.0
2017-01-27 15:50:00,96.27,96.27,96.24,96.25,53169.0,62.0158,62.0158,61.9965,62.0029,53169.0
2017-01-27 15:55:00,96.26,96.36,96.26,96.32,144397.0,62.0094,62.0738,62.0094,62.048,144397.0
2017-01-30 09:30:00,96.51,96.52,95.78,95.98,80488.0,62.1704,62.1769,61.7002,61.829,80488.0
2017-01-30 09:35:00,95.98,96.19,95.91,96.09,45316.0,61.829,61.9643,61.7839,61.8999,45316.0
2017-01-30 09:40:00,96.12,96.16,96.03,96.07,51712.0,61.9192,61.945,61.8612,61.887,51712.0
2017-01-30 09:45:00,96.06,96.15,95.98,96.08,26155.0,61.8806,61.9385,61.829,61.8934,26155.0
2017-01-30 09:50:00,96.09,96.23,96.05,96.07,48687.0,61.8999,61.9901,61.8741,61.887,48687.0
2017-01-30 09:55:00,96.07,96.11,96.0,96.0,31485.0,61.887,61.9128,61.8419,61.8419,31485.0
2017-01-30 10:00:00,96.0,96.11,96.0,96.09,53388.0,61.8419,61.9128,61.8419,61.8999,53388.0
2017-01-30 10:05:00,96.09,96.11,96.0,96.04,33027.0,61.8999,61.9128,61.8419,61.8677,33027.0
2017-01-30 10:10:00,96.04,96.05,96.0,96.02,53717.0,61.8677,61.8741,61.8419,61.8548,53717.0
2017-01-30 10:15:00,96.01,96.01,95.91,95.97,58331.0,61.8483,61.8483,61.7839,61.8226,58331.0
2017-01-30 10:20:00,95.97,96.0,95.89,95.91,35403.0,61.8226,61.8419,61.771,61.7839,35403.0
2017-01-30 10:25:00,95.9,95.91,95.86,95.9,20912.0,61.7775,61.7839,61.7517,61.7775,20912.0
2017-01-30 10:30:00,95.89,95.92,95.86,95.9,32253.0,61.771,61.7904,61.7517,61.7775,32253.0
2017-01-30 10:35:00,95.9,95.93,95.87,95.9,42185.0,61.7775,61.7968,61.7582,61.7775,42185.0
2017-01-30 10:40:00,95.9,95.96,95.83,95.95,34209.0,61.7775,61.8161,61.7324,61.8097,34209.0
2017-01-30 10:45:00,95.95,95.97,95.89,95.95,35972.0,61.8097,61.8226,61.771,61.8097,35972.0
2017-01-30 10:50:00,95.95,96.01,95.95,95.99,50877.0,61.8097,61.8483,61.8097,61.8355,50877.0
2017-01-30 10:55:00,95.99,95.99,95.92,95.93,53026.0,61.8355,61.8355,61.7904,61.7968,53026.0
2017-01-30 11:00:00,95.92,95.92,95.85,95.85,36937.0,61.7904,61.7904,61.7453,61.7453,36937.0
2017-01-30 11:05:00,95.85,95.9,95.83,95.89,23023.0,61.7453,61.7775,61.7324,61.771,23023.0
2017-01-30 11:10:00,95.89,95.94,95.83,95.84,33716.0,61.771,61.8032,61.7324,61.7388,33716.0
2017-01-30 11:15:00,95.84,95.88,95.81,95.85,41334.0,61.7388,61.7646,61.7195,61.7453,41334.0
2017-01-30 11:20:00,95.85,95.88,95.81,95.83,30991.0,61.7453,61.7646,61.7195,61.7324,30991.0
2017-01-30 11:25:00,95.83,95.86,95.76,95.78,36440.0,61.7324,61.7517,61.6873,61.7002,36440.0
2017-01-30 11:30:00,95.79,95.86,95.79,95.8,27790.0,61.7066,61.7517,61.7066,61.7131,27790.0
2017-01-30 11:35:00,95.8,95.84,95.77,95.79,18248.0,61.7131,61.7388,61.6937,61.7066,18248.0
2017-01-30 11:40:00,95.78,95.79,95.72,95.74,30060.0,61.7002,61.7066,61.6615,61.6744,30060.0
2017-01-30 11:45:00,95.74,95.74,95.66,95.68,43625.0,61.6744,61.6744,61.6229,61.6358,43625.0
2017-01-30 11:50:00,95.67,95.69,95.62,95.66,15954.0,61.6293,61.6422,61.5971,61.6229,15954.0
2017-01-30 11:55:00,95.66,95.74,95.66,95.72,25542.0,61.6229,61.6744,61.6229,61.6615,25542.0
2017-01-30 12:00:00,95.72,95.79,95.71,95.77,15757.0,61.6615,61.7066,61.6551,61.6937,15757.0
2017-01-30 12:05:00,95.77,95.8,95.76,95.78,37869.0,61.6937,61.7131,61.6873,61.7002,37869.0
2017-01-30 12:10:00,95.78,95.79,95.73,95.73,16562.0,61.7002,61.7066,61.668,61.668,16562.0
2017-01-30 12:15:00,95.73,95.77,95.72,95.77,15798.0,61.668,61.6937,61.6615,61.6937,15798.0
2017-01-30 12:20:00,95.77,95.8,95.73,95.78,24949.0,61.6937,61.7131,61.668,61.7002,24949.0
2017-01-30 12:25:00,95.79,95.81,95.78,95.78,22237.0,61.7066,61.7195,61.7002,61.7002,22237.0
2017-01-30 12:30:00,95.78,95.78,95.67,95.69,20831.0,61.7002,61.7002,61.6293,61.6422,20831.0
2017-01-30 12:35:00,95.69,95.71,95.68,95.69,13358.0,61.6422,61.6551,61.6358,61.6422,13358.0
2017-01-30 12:40:00,95.69,95.71,95.64,95.7,24741.0,61.6422,61.6551,61.61,61.6486,24741.0
2017-01-30 12:45:00,95.7,95.76,95.7,95.72,16982.0,61.6486,61.6873,61.6486,61.6615,16982.0
2017-01-30 12:50:00,95.72,95.79,95.69,95.79,16101.0,61.6615,61.7066,61.6422,61.7066,16101.0
2017-01-30 12:55:00,95.79,95.83,95.74,95.8,12536.0,61.7066,61.7324,61.6744,61.7131,12536.0
2017-01-30 13:00:00,95.81,95.81,95.76,95.78,24215.0,61.7195,61.7195,61.6873,61.7002,24215.0
2017-01-30 13:05:00,95.79,95.91,95.79,95.89,14573.0,61.7066,61.7839,61.7066,61.771,14573.0
2017-01-30 13:10:00,95.89,95.89,95.82,95.89,12796.0,61.771,61.771,61.7259,61.771,12796.0
2017-01-30 13:15:00,95.89,95.89,95.83,95.84,11753.0,61.771,61.771,61.7324,61.7388,11753.0
2017-01-30 13:20:00,95.85,95.87,95.83,95.85,6875.0,61.7453,61.7582,61.7324,61.7453,6875.0
2017-01-30 13:25:00,95.84,95.88,95.83,95.85,14533.0,61.7388,61.7646,61.7324,61.7453,14533.0
2017-01-30 13:30:00,95.86,95.88,95.85,95.88,13992.0,61.7517,61.7646,61.7453,61.7646,13992.0
2017-01-30 13:35:00,95.88,95.88,95.86,95.86,15001.0,61.7646,61.7646,61.7517,61.7517,15001.0
2017-01-30 13:40:00,95.86,95.93,95.85,95.9,22492.0,61.7517,61.7968,61.7453,61.7775,22492.0
2017-01-30 13:45:00,95.9,95.9,95.8,95.81,15522.0,61.7775,61.7775,61.7131,61.7195,15522.0
2017-01-30 13:50:00,95.81,95.82,95.78,95.81,24574.0,61.7195,61.7259,61.7002,61.7195,24574.0
2017-01-30 13:55:00,95.81,95.86,95.8,95.85,20543.0,61.7195,61.7517,61.7131,61.7453,20543.0
2017-01-30 14:00:00,95.85,95.86,95.75,95.76,26694.0,61.7453,61.7517,61.6809,61.6873,26694.0
2017-01-30 14:05:00,95.76,95.84,95.75,95.79,14226.0,61.6873,61.7388,61.6809,61.7066,14226.0
2017-01-30 14:10:00,95.79,95.81,95.76,95.77,24705.0,61.7066,61.7195,61.6873,61.6937,24705.0
2017-01-30 14:15:00,95.76,95.82,95.76,95.81,18534.0,61.6873,61.7259,61.6873,61.7195,18534.0
2017-01-30 14:20:00,95.81,95.84,95.77,95.79,20358.0,61.7195,61.7388,61.6937,61.7066,20358.0
2017-01-30 14:25:00,95.8,95.86,95.79,95.83,24114.0,61.7131,61.7517,61.7066,61.7324,24114.0
2017-01-30 14:30:00,95.84,95.85,95.82,95.83,12457.0,61.7388,61.7453,61.7259,61.7324,12457.0
2017-01-30 14:35:00,95.83,95.87,95.81,95.87,24475.0,61.7324,61.7582,61.7195,61.7582,24475.0
2017-01-30 14:40:00,95.87,95.9,95.86,95.88,15017.0,61.7582,61.7775,61.7517,61.7646,15017.0
2017-01-30 14:45:00,95.87,95.88,95.83,95.87,31838.0,61.7582,61.7646,61.7324,61.7582,31838.0
2017-01-30 14:50:00,95.86,95.88,95.83,95.87,25013.0,61.7517,61.7646,61.7324,61.7582,25013.0
2017-01-30 14:55:00,95.86,95.93,95.84,95.86,46420.0,61.7517,61.7968,61.7388,61.7517,46420.0
2017-01-30 15:00:00,95.87,95.91,95.81,95.86,33646.0,61.7582,61.7839,61.7195,61.7517,33646.0
2017-01-30 15:05:00,95.87,95.88,95.81,95.86,33698.0,61.7582,61.7646,61.7195,61.7517,33698.0
2017-01-30 15:10:00,95.85,95.88,95.83,95.87,23319.0,61.7453,61.7646,61.7324,61.7582,23319.0
2017-01-30 15:15:00,95.87,95.87,95.83,95.86,21047.0,61.7582,61.7582,61.7324,61.7517,21047.0
2017-01-30 15:20:00,95.86,95.86,95.81,95.84,22032.0,61.7517,61.7517,61.7195,61.7388,22032.0
2017-01-30 15:25:00,95.85,95.86,95.8,95.83,24826.0,61.7453,61.7517,61.7131,61.7324,24826.0
2017-01-30 15:30:00,95.83,95.89,95.83,95.87,49828.0,61.7324,61.771,61.7324,61.7582,49828.0
2017-01-30 15:35:00,95.87,95.88,95.84,95.86,33946.0,61.7582,61.7646,61.7388,61.7517,33946.0
2017-01-30 15:40:00,95.85,95.9,95.85,95.89,52307.0,61.7453,61.7775,61.7453,61.771,52307.0
2017-01-30 15:45:00,95.9,95.95,95.89,95.93,82679.0,61.7775,61.8097,61.771,61.7968,82679.0
2017-01-30 15:50:00,95.93,95.97,95.89,95.9,121807.0,61.7968,61.8226,61.771,61.7775,121807.0
2017-01-30 15:55:00,95.9,95.98,95.89,95.92,295834.0,61.7775,61.829,61.771,61.7904,295834.0
2017-01-31 09:30:00,96.11,96.39,95.75,96.11,70481.0,61.9128,62.0931,61.6809,61.9128,70481.0
2017-01-31 09:35:00,96.14,96.23,95.99,96.01,20562.0,61.9321,61.9901,61.8355,61.8483,20562.0
2017-01-31 09:40:00,95.99,96.11,95.92,96.03,14689.0,61.8355,61.9128,61.7904,61.8612,14689.0
2017-01-31 09:45:00,96.03,96.15,95.97,95.99,29501.0,61.8612,61.9385,61.8226,61.8355,29501.0
2017-01-31 09:50:00,96.0,96.06,95.92,96.04,27297.0,61.8419,61.8806,61.7904,61.8677,27297.0
2017-01-31 09:55:00,96.05,96.08,95.95,95.99,26860.0,61.8741,61.8934,61.8097,61.8355,26860.0
2017-01-31 10:00:00,95.97,96.02,95.92,95.98,32048.0,61.8226,61.8548,61.7904,61.829,32048.0
2017-01-31 10:05:00,95.98,95.98,95.87,95.94,73927.0,61.829,61.829,61.7582,61.8032,73927.0
2017-01-31 10:10:00,95.95,96.04,95.95,96.0,49146.0,61.8097,61.8677,61.8097,61.8419,49146.0
2017-01-31 10:15:00,95.99,96.01,95.96,95.99,30909.0,61.8355,61.8483,61.8161,61.8355,30909.0
2017-01-31 10:20:00,96.0,96.01,95.93,96.0,35429.0,61.8419,61.8483,61.7968,61.8419,35429.0
2017-01-31 10:25:00,96.0,96.15,95.98,96.11,50980.0,61.8419,61.9385,61.829,61.9128,50980.0
2017-01-31 10:30:00,96.1,96.11,96.01,96.02,43798.0,61.9063,61.9128,61.8483,61.8548,43798.0
2017-01-31 10:35:00,96.03,96.06,96.0,96.03,33889.0,61.8612,61.8806,61.8419,61.8612,33889.0
2017-01-31 10:40:00,96.04,96.05,95.97,96.03,47082.0,61.8677,61.8741,61.8226,61.8612,47082.0
2017-01-31 10:45:00,96.03,96.08,95.98,96.08,31620.0,61.8612,61.8934,61.829,61.8934,31620.0
2017-01-31 10:50:00,96.08,96.12,96.02,96.09,30477.0,61.8934,61.9192,61.8548,61.8999,30477.0
2017-01-31 10:55:00,96.1,96.22,96.08,96.08,29352.0,61.9063,61.9836,61.8934,61.8934,29352.0
2017-01-31 11:00:00,96.08,96.17,96.07,96.15,21371.0,61.8934,61.9514,61.887,61.9385,21371.0
2017-01-31 11:05:00,96.15,96.15,96.04,96.09,26480.0,61.9385,61.9385,61.8677,61.8999,26480.0
2017-01-31 11:10:00,96.09,96.11,96.06,96.08,17299.0,61.8999,61.9128,61.8806,61.8934,17299.0
2017-01-31 11:15:00,96.08,96.09,96.01,96.06,23276.0,61.8934,61.8999,61.8483,61.8806,23276.0
2017-01-31 11:20:00,96.06,96.12,96.05,96.09,17462.0,61.8806,61.9192,61.8741,61.8999,17462.0
2017-01-31 11:25:00,96.09,96.15,96.04,96.12,27512.0,61.8999,61.9385,61.8677,61.9192,27512.0
2017-01-31 11:30:00,96.12,96.16,96.12,96.14,26961.0,61.9192,61.945,61.9192,61.9321,26961.0
2017-01-31 11:35:00,96.14,96.2,96.12,96.17,23051.0,61.9321,61.9707,61.9192,61.9514,23051.0
2017-01-31 11:40:00,96.17,96.18,96.12,96.16,21007.0,61.9514,61.9579,61.9192,61.945,21007.0
2017-01-31 11:45:00,96.17,96.18,96.13,96.14,14500.0,61.9514,61.9579,61.9256,61.9321,14500.0
2017-01-31 11:50:00,96.15,96.19,96.14,96.18,22674.0,61.9385,61.9643,61.9321,61.9579,22674.0
2017-01-31 11:55:00,96.18,96.2,96.12,96.14,19428.0,61.9579,61.9707,61.9192,61.9321,19428.0
2017-01-31 12:00:00,96.14,96.2,96.13,96.2,17416.0,61.9321,61.9707,61.9256,61.9707,17416.0
2017-01-31 12:05:00,96.2,96.3,96.19,96.25,30497.0,61.9707,62.0352,61.9643,62.0029,30497.0
2017-01-31 12:10:00,96.25,96.27,96.21,96.22,11776.0,62.0029,62.0158,61.9772,61.9836,11776.0
2017-01-31 12:15:00,96.21,96.21,96.15,96.15,20041.0,61.9772,61.9772,61.9385,61.9385,20041.0
2017-01-31 12:20:00,96.15,96.18,96.13,96.14,16679.0,61.9385,61.9579,61.9256,61.9321,16679.0
2017-01-31 12:25:00,96.15,96.15,96.12,96.14,10269.0,61.9385,61.9385,61.9192,61.9321,10269.0
2017-01-31 12:30:00,96.13,96.16,96.13,96.16,11391.0,61.9256,61.945,61.9256,61.945,11391.0
2017-01-31 12:35:00,96.16,96.22,96.15,96.22,30933.0,61.945,61.9836,61.9385,61.9836,30933.0
2017-01-31 12:40:00,96.22,96.27,96.19,96.24,14460.0,61.9836,62.0158,61.9643,61.9965,14460.0
2017-01-31 12:45:00,96.24,96.3,96.24,96.3,13353.0,61.9965,62.0352,61.9965,62.0352,13353.0
2017-01-31 12:50:00,96.3,96.35,96.29,96.3,24403.0,62.0352,62.0674,62.0287,62.0352,24403.0
2017-01-31 12:55:00,96.29,96.29,96.25,96.27,19148.0,62.0287,62.0287,62.0029,62.0158,19148.0
2017-01-31 13:00:00,96.27,96.29,96.26,96.28,14082.0,62.0158,62.0287,62.0094,62.0223,14082.0
2017-01-31 13:05:00,96.28,96.28,96.26,96.27,11966.0,62.0223,62.0223,62.0094,62.0158,11966.0
2017-01-31 13:10:00,96.28,96.28,96.24,96.27,29263.0,62.0223,62.0223,61.9965,62.0158,29263.0
2017-01-31 13:15:00,96.27,96.29,96.25,96.27,28864.0,62.0158,62.0287,62.0029,62.0158,28864.0
2017-01-31 13:20:00,96.27,96.28,96.25,96.26,19319.0,62.0158,62.0223,62.0029,62.0094,19319.0
2017-01-31 13:25:00,96.27,96.31,96.27,96.29,16861.0,62.0158,62.0416,62.0158,62.0287,16861.0
2017-01-31 13:30:00,96.29,96.29,96.26,96.27,17158.0,62.0287,62.0287,62.0094,62.0158,17158.0
2017-01-31 13:35:00,96.26,96.28,96.24,96.28,36151.0,62.0094,62.0223,61.9965,62.0223,36151.0
2017-01-31 13:40:00,96.28,96.28,96.25,96.26,30483.0,62.0223,62.0223,62.0029,62.0094,30483.0
2017-01-31 13:45:00,96.26,96.27,96.24,96.26,39983.0,62.0094,62.0158,61.9965,62.0094,39983.0
2017-01-31 13:50:00,96.25,96.26,96.22,96.26,56462.0,62.0029,62.0094,61.9836,62.0094,56462.0
2017-01-31 13:55:00,96.26,96.27,96.15,96.16,51035.0,62.0094,62.0158,61.9385,61.945,51035.0
2017-01-31 14:00:00,96.16,96.16,96.06,96.06,31742.0,61.945,61.945,61.8806,61.8806,31742.0
2017-01-31 14:05:00,96.06,96.07,95.93,95.97,47438.0,61.8806,61.887,61.7968,61.8226,47438.0
2017-01-31 14:10:00,95.97,96.01,95.96,96.0,31871.0,61.8226,61.8483,61.8161,61.8419,31871.0
2017-01-31 14:15:00,96.0,96.0,95.96,95.98,41778.0,61.8419,61.8419,61.8161,61.829,41778.0
2017-01-31 14:20:00,95.97,96.05,95.96,96.05,35366.0,61.8226,61.8741,61.8161,61.8741,35366.0
2017-01-31 14:25:00,96.05,96.08,96.04,96.08,29807.0,61.8741,61.8934,61.8677,61.8934,29807.0
2017-01-31 14:30:00,96.09,96.11,96.05,96.06,32871.0,61.8999,61.9128,61.8741,61.8806,32871.0
2017-01-31 14:35:00,96.05,96.09,96.04,96.07,67207.0,61.8741,61.8999,61.8677,61.887,67207.0
2017-01-31 14:40:00,96.08,96.14,96.08,96.14,27532.0,61.8934,61.9321,61.8934,61.9321,27532.0
2017-01-31 14:45:00,96.14,96.15,96.07,96.08,30389.0,61.9321,61.9385,61.887,61.8934,30389.0
2017-01-31 14:50:00,96.07,96.11,96.06,96.11,36313.0,61.887,61.9128,61.8806,61.9128,36313.0
2017-01-31 14:55:00,96.11,96.14,96.06,96.14,41997.0,61.9128,61.9321,61.8806,61.9321,41997.0
2017-01-31 15:00:00,96.13,96.18,96.08,96.09,38035.0,61.9256,61.9579,61.8934,61.8999,38035.0
2017-01-31 15:05:00,96.08,96.12,96.05,96.1,53586.0,61.8934,61.9192,61.8741,61.9063,53586.0
2017-01-31 15:10:00,96.1,96.11,96.05,96.06,55843.0,61.9063,61.9128,61.8741,61.8806,55843.0
2017-01-31 15:15:00,96.06,96.07,96.02,96.06,81672.0,61.8806,61.887,61.8548,61.8806,81672.0
2017-01-31 15:20:00,96.06,96.13,96.04,96.1,38873.0,61.8806,61.9256,61.8677,61.9063,38873.0
2017-01-31 15:25:00,96.09,96.1,96.02,96.02,36349.0,61.8999,61.9063,61.8548,61.8548,36349.0
2017-01-31 15:30:00,96.01,96.09,96.0,96.07,47737.0,61.8483,61.8999,61.8419,61.887,47737.0
2017-01-31 15:35:00,96.07,96.07,95.99,96.01,43993.0,61.887,61.887,61.8355,61.8483,43993.0
2017-01-31 15:40:00,96.0,96.07,95.98,96.04,72761.0,61.8419,61.887,61.829,61.8677,72761.0
2017-01-31 15:45:00,96.04,96.06,96.0,96.0,95638.0,61.8677,61.8806,61.8419,61.8419,95638.0
2017-01-31 15:50:00,96.01,96.03,95.97,96.02,71393.0,61.8483,61.8612,61.8226,61.8548,71393.0
2017-01-31 15:55:00,96.02,96.14,95.97,96.13,218310.0,61.8548,61.9321,61.8226,61.9256,218310.0
2017-02-01 09:30:00,95.61,95.9,95.2,95.86,165727.0,61.5907,61.7775,61.3266,61.7517,165727.0
2017-02-01 09:35:00,95.86,95.9,95.31,95.44,34225.0,61.7517,61.7775,61.3974,61.4812,34225.0
2017-02-01 09:40:00,95.45,95.86,95.44,95.86,30855.0,61.4876,61.7517,61.4812,61.7517,30855.0
2017-02-01 09:45:00,95.83,95.99,95.65,95.98,41480.0,61.7324,61.8355,61.6164,61.829,41480.0
2017-02-01 09:50:00,95.98,96.18,95.94,96.18,31284.0,61.829,61.9579,61.8032,61.9579,31284.0
2017-02-01 09:55:00,96.18,96.24,96.15,96.19,25263.0,61.9579,61.9965,61.9385,61.9643,25263.0
2017-02-01 10:00:00,96.18,96.2,96.0,96.08,26167.0,61.9579,61.9707,61.8419,61.8934,26167.0
2017-02-01 10:05:00,96.09,96.09,95.92,96.05,27710.0,61.8999,61.8999,61.7904,61.8741,27710.0
2017-02-01 10:10:00,96.06,96.19,96.05,96.11,32127.0,61.8806,61.9643,61.8741,61.9128,32127.0
2017-02-01 10:15:00,96.11,96.16,96.07,96.15,26128.0,61.9128,61.945,61.887,61.9385,26128.0
2017-02-01 10:20:00,96.14,96.21,96.09,96.13,24572.0,61.9321,61.9772,61.8999,61.9256,24572.0
2017-02-01 10:25:00,96.14,96.3,96.12,96.26,33757.0,61.9321,62.0352,61.9192,62.0094,33757.0
2017-02-01 10:30:00,96.26,96.32,96.22,96.32,35856.0,62.0094,62.048,61.9836,62.048,35856.0
2017-02-01 10:35:00,96.31,96.37,96.29,96.34,67840.0,62.0416,62.0802,62.0287,62.0609,67840.0
2017-02-01 10:40:00,96.35,96.35,96.24,96.28,49330.0,62.0674,62.0674,61.9965,62.0223,49330.0
2017-02-01 10:45:00,96.28,96.28,96.15,96.16,60162.0,62.0223,62.0223,61.9385,61.945,60162.0
2017-02-01 10:50:00,96.16,96.22,96.1,96.15,43395.0,61.945,61.9836,61.9063,61.9385,43395.0
2017-02-01 10:55:00,96.15,96.18,95.88,95.95,51371.0,61.9385,61.9579,61.7646,61.8097,51371.0
2017-02-01 11:00:00,95.96,96.06,95.92,95.98,27749.0,61.8161,61.8806,61.7904,61.829,27749.0
2017-02-01 11:05:00,95.98,96.07,95.96,95.98,32968.0,61.829,61.887,61.8161,61.829,32968.0
2017-02-01 11:10:00,95.99,96.1,95.97,96.04,36973.0,61.8355,61.9063,61.8226,61.8677,36973.0
2017-02-01 11:15:00,96.05,96.1,96.03,96.03,20479.0,61.8741,61.9063,61.8612,61.8612,20479.0
2017-02-01 11:20:00,96.03,96.11,96.02,96.08,18081.0,61.8612,61.9128,61.8548,61.8934,18081.0
2017-02-01 11:25:00,96.08,96.26,96.06,96.25,28865.0,61.8934,62.0094,61.8806,62.0029,28865.0
2017-02-01 11:30:00,96.24,96.25,96.15,96.16,70999.0,61.9965,62.0029,61.9385,61.945,70999.0
2017-02-01 11:35:00,96.17,96.19,96.11,96.11,28261.0,61.9514,61.9643,61.9128,61.9128,28261.0
2017-02-01 11:40:00,96.1,96.16,96.1,96.12,13864.0,61.9063,61.945,61.9063,61.9192,13864.0
2017-02-01 11:45:00,96.14,96.22,96.14,96.2,20713.0,61.9321,61.9836,61.9321,61.9707,20713.0
2017-02-01 11:50:00,96.2,96.3,96.18,96.27,37322.0,61.9707,62.0352,61.9579,62.0158,37322.0
2017-02-01 11:55:00,96.27,96.36,96.26,96.31,28249.0,62.0158,62.0738,62.0094,62.0416,28249.0
2017-02-01 12:00:00,96.31,96.43,96.31,96.41,34307.0,62.0416,62.1189,62.0416,62.106,34307.0
2017-02-01 12:05:00,96.42,96.42,96.35,96.36,33687.0,62.1125,62.1125,62.0674,62.0738,33687.0
2017-02-01 12:10:00,96.38,96.4,96.35,96.35,30457.0,62.0867,62.0996,62.0674,62.0674,30457.0
2017-02-01 12:15:00,96.35,96.42,96.33,96.39,42600.0,62.0674,62.1125,62.0545,62.0931,42600.0
2017-02-01 12:20:00,96.39,96.49,96.37,96.48,52402.0,62.0931,62.1576,62.0802,62.1511,52402.0
2017-02-01 12:25:00,96.48,96.6,96.47,96.5,48724.0,62.1511,62.2284,62.1447,62.164,48724.0
2017-02-01 12:30:00,96.5,96.55,96.48,96.5,33437.0,62.164,62.1962,62.1511,62.164,33437.0
2017-02-01 12:35:00,96.52,96.63,96.49,96.5,38465.0,62.1769,62.2477,62.1576,62.164,38465.0
2017-02-01 12:40:00,96.5,96.51,96.37,96.41,56415.0,62.164,62.1704,62.0802,62.106,56415.0
2017-02-01 12:45:00,96.41,96.46,96.39,96.4,92198.0,62.106,62.1382,62.0931,62.0996,92198.0
2017-02-01 12:50:00,96.4,96.42,96.32,96.41,42550.0,62.0996,62.1125,62.048,62.106,42550.0
2017-02-01 12:55:00,96.41,96.44,96.4,96.42,20562.0,62.106,62.1253,62.0996,62.1125,20562.0
2017-02-01 13:00:00,96.43,96.52,96.42,96.51,26144.0,62.1189,62.1769,62.1125,62.1704,26144.0
2017-02-01 13:05:00,96.52,96.59,96.5,96.58,24848.0,62.1769,62.222,62.164,62.2155,24848.0
2017-02-01 13:10:00,96.57,96.6,96.53,96.55,20598.0,62.2091,62.2284,62.1833,62.1962,20598.0
2017-02-01 13:15:00,96.54,96.57,96.53,96.54,21408.0,62.1898,62.2091,62.1833,62.1898,21408.0
2017-02-01 13:20:00,96.54,96.6,96.51,96.56,18273.0,62.1898,62.2284,62.1704,62.2026,18273.0
2017-02-01 13:25:00,96.56,96.61,96.53,96.59,23860.0,62.2026,62.2349,62.1833,62.222,23860.0
2017-02-01 13:30:00,96.58,96.61,96.53,96.6,26138.0,62.2155,62.2349,62.1833,62.2284,26138.0
2017-02-01 13:35:00,96.6,96.64,96.58,96.59,31752.0,62.2284,62.2542,62.2155,62.222,31752.0
2017-02-01 13:40:00,96.59,96.64,96.57,96.63,27347.0,62.222,62.2542,62.2091,62.2477,27347.0
2017-02-01 13:45:00,96.63,96.67,96.62,96.64,26759.0,62.2477,62.2735,62.2413,62.2542,26759.0
2017-02-01 13:50:00,96.63,96.66,96.58,96.58,37976.0,62.2477,62.2671,62.2155,62.2155,37976.0
2017-02-01 13:55:00,96.58,96.61,96.5,96.6,41509.0,62.2155,62.2349,62.164,62.2284,41509.0
2017-02-01 14:00:00,96.58,96.8,96.57,96.74,31405.0,62.2155,62.3572,62.2091,62.3186,31405.0
2017-02-01 14:05:00,96.74,96.94,96.74,96.86,50265.0,62.3186,62.4474,62.3186,62.3959,50265.0
2017-02-01 14:10:00,96.86,96.89,96.7,96.75,39768.0,62.3959,62.4152,62.2928,62.325,39768.0
2017-02-01 14:15:00,96.74,96.98,96.73,96.96,145619.0,62.3186,62.4732,62.3122,62.4603,145619.0
2017-02-01 14:20:00,96.97,96.97,96.9,96.92,47792.0,62.4668,62.4668,62.4217,62.4346,47792.0
2017-02-01 14:25:00,96.93,97.0,96.9,96.95,42739.0,62.441,62.4861,62.4217,62.4539,42739.0
2017-02-01 14:30:00,96.95,96.99,96.94,96.99,59895.0,62.4539,62.4796,62.4474,62.4796,59895.0
2017-02-01 14:35:00,96.98,97.0,96.92,96.94,100875.0,62.4732,62.4861,62.4346,62.4474,100875.0
2017-02-01 14:40:00,96.95,96.97,96.9,96.95,95554.0,62.4539,62.4668,62.4217,62.4539,95554.0
2017-02-01 14:45:00,96.94,96.98,96.92,96.96,84874.0,62.4474,62.4732,62.4346,62.4603,84874.0
2017-02-01 14:50:00,96.96,96.97,96.9,96.94,132676.0,62.4603,62.4668,62.4217,62.4474,132676.0
2017-02-01 14:55:00,96.93,96.96,96.86,96.87,82269.0,62.441,62.4603,62.3959,62.4023,82269.0
2017-02-01 15:00:00,96.87,96.87,96.73,96.8,55278.0,62.4023,62.4023,62.3122,62.3572,55278.0
2017-02-01 15:05:00,96.8,96.81,96.72,96.78,35523.0,62.3572,62.3637,62.3057,62.3444,35523.0
2017-02-01 15:10:00,96.78,96.81,96.73,96.77,34628.0,62.3444,62.3637,62.3122,62.3379,34628.0
2017-02-01 15:15:00,96.77,96.86,96.76,96.84,34716.0,62.3379,62.3959,62.3315,62.383,34716.0
2017-02-01 15:20:00,96.84,96.89,96.84,96.87,40568.0,62.383,62.4152,62.383,62.4023,40568.0
2017-02-01 15:25:00,96.86,96.86,96.8,96.81,28101.0,62.3959,62.3959,62.3572,62.3637,28101.0
2017-02-01 15:30:00,96.8,96.82,96.7,96.7,40621.0,62.3572,62.3701,62.2928,62.2928,40621.0
2017-02-01 15:35:00,96.7,96.75,96.66,96.74,41865.0,62.2928,62.325,62.2671,62.3186,41865.0
2017-02-01 15:40:00,96.75,96.78,96.74,96.74,97946.0,62.325,62.3444,62.3186,62.3186,97946.0
2017-02-01 15:45:00,96.75,96.75,96.59,96.6,147719.0,62.325,62.325,62.222,62.2284,147719.0
2017-02-01 15:50:00,96.61,96.61,96.46,96.47,99823.0,62.2349,62.2349,62.1382,62.1447,99823.0
2017-02-01 15:55:00,96.47,96.51,95.77,95.97,471084.0,62.1447,62.1704,61.6937,61.8226,471084.0
2017-02-02 09:30:00,97.93,98.0,97.25,97.47,170095.0,63.0852,63.1303,62.6471,62.7889,170095.0
2017-02-02 09:35:00,97.49,97.88,97.34,97.83,60242.0,62.8017,63.053,62.7051,63.0208,60242.0
2017-02-02 09:40:00,97.82,97.95,97.67,97.85,180320.0,63.0143,63.0981,62.9177,63.0336,180320.0
2017-02-02 09:45:00,97.86,97.99,97.83,97.96,146547.0,63.0401,63.1238,63.0208,63.1045,146547.0
2017-02-02 09:50:00,97.96,98.24,97.81,98.18,131667.0,63.1045,63.2849,63.0079,63.2462,131667.0
2017-02-02 09:55:00,98.16,98.74,98.14,98.69,112592.0,63.2333,63.607,63.2205,63.5748,112592.0
2017-02-02 10:00:00,98.68,98.75,98.57,98.69,81163.0,63.5683,63.6134,63.4975,63.5748,81163.0
2017-02-02 10:05:00,98.69,98.7,98.43,98.44,111388.0,63.5748,63.5812,63.4073,63.4137,111388.0
2017-02-02 10:10:00,98.45,98.73,98.4,98.44,65028.0,63.4202,63.6005,63.3879,63.4137,65028.0
2017-02-02 10:15:00,98.44,98.57,98.3,98.57,49295.0,63.4137,63.4975,63.3235,63.4975,49295.0
2017-02-02 10:20:00,98.58,98.77,98.57,98.73,35383.0,63.5039,63.6263,63.4975,63.6005,35383.0
2017-02-02 10:25:00,98.75,98.79,98.52,98.62,38895.0,63.6134,63.6392,63.4653,63.5297,38895.0
2017-02-02 10:30:00,98.63,98.63,98.41,98.59,51281.0,63.5361,63.5361,63.3944,63.5103,51281.0
2017-02-02 10:35:00,98.62,98.73,98.58,98.59,44297.0,63.5297,63.6005,63.5039,63.5103,44297.0
2017-02-02 10:40:00,98.59,98.69,98.59,98.63,31632.0,63.5103,63.5748,63.5103,63.5361,31632.0
2017-02-02 10:45:00,98.64,98.9,98.61,98.88,61529.0,63.5426,63.71,63.5232,63.6972,61529.0
2017-02-02 10:50:00,98.88,98.89,98.83,98.88,37303.0,63.6972,63.7036,63.6649,63.6972,37303.0
2017-02-02 10:55:00,98.88,99.09,98.88,99.09,84809.0,63.6972,63.8324,63.6972,63.8324,84809.0
2017-02-02 11:00:00,99.09,99.1,99.02,99.05,33164.0,63.8324,63.8389,63.7873,63.8067,33164.0
2017-02-02 11:05:00,99.06,99.13,98.91,99.01,35839.0,63.8131,63.8582,63.7165,63.7809,35839.0
2017-02-02 11:10:00,98.99,99.0,98.82,98.89,31981.0,63.768,63.7745,63.6585,63.7036,31981.0
2017-02-02 11:15:00,98.9,98.93,98.82,98.93,34467.0,63.71,63.7294,63.6585,63.7294,34467.0
2017-02-02 11:20:00,98.93,98.99,98.9,98.92,58812.0,63.7294,63.768,63.71,63.7229,58812.0
2017-02-02 11:25:00,98.92,98.98,98.75,98.83,60363.0,63.7229,63.7616,63.6134,63.6649,60363.0
2017-02-02 11:30:00,98.83,98.91,98.8,98.87,34733.0,63.6649,63.7165,63.6456,63.6907,34733.0
2017-02-02 11:35:00,98.89,98.89,98.61,98.65,18280.0,63.7036,63.7036,63.5232,63.549,18280.0
2017-02-02 11:40:00,98.63,98.93,98.63,98.92,35287.0,63.5361,63.7294,63.5361,63.7229,35287.0
2017-02-02 11:45:00,98.92,98.95,98.88,98.89,23354.0,63.7229,63.7423,63.6972,63.7036,23354.0
2017-02-02 11:50:00,98.89,98.96,98.8,98.85,36332.0,63.7036,63.7487,63.6456,63.6778,36332.0
2017-02-02 11:55:00,98.85,98.89,98.65,98.65,45401.0,63.6778,63.7036,63.549,63.549,45401.0
2017-02-02 12:00:00,98.63,98.89,98.63,98.85,37121.0,63.5361,63.7036,63.5361,63.6778,37121.0
2017-02-02 12:05:00,98.85,98.95,98.77,98.84,33270.0,63.6778,63.7423,63.6263,63.6714,33270.0
2017-02-02 12:10:00,98.86,98.87,98.73,98.77,29271.0,63.6843,63.6907,63.6005,63.6263,29271.0
2017-02-02 12:15:00,98.76,98.9,98.72,98.89,35841.0,63.6199,63.71,63.5941,63.7036,35841.0
2017-02-02 12:20:00,98.87,98.97,98.86,98.93,35881.0,63.6907,63.7551,63.6843,63.7294,35881.0
2017-02-02 12:25:00,98.94,98.98,98.92,98.96,32724.0,63.7358,63.7616,63.7229,63.7487,32724.0
2017-02-02 12:30:00,98.95,98.98,98.92,98.95,26438.0,63.7423,63.7616,63.7229,63.7423,26438.0
2017-02-02 12:35:00,98.94,98.96,98.84,98.87,30900.0,63.7358,63.7487,63.6714,63.6907,30900.0
2017-02-02 12:40:00,98.87,99.0,98.86,99.0,28788.0,63.6907,63.7745,63.6843,63.7745,28788.0
2017-02-02 12:45:00,98.99,99.06,98.98,99.01,34872.0,63.768,63.8131,63.7616,63.7809,34872.0
2017-02-02 12:50:00,99.02,99.1,98.97,98.99,46505.0,63.7873,63.8389,63.7551,63.768,46505.0
2017-02-02 12:55:00,99.0,99.04,98.8,98.97,69344.0,63.7745,63.8002,63.6456,63.7551,69344.0
2017-02-02 13:00:00,98.98,98.99,98.9,98.91,21986.0,63.7616,63.768,63.71,63.7165,21986.0
2017-02-02 13:05:00,98.91,99.01,98.85,98.93,42167.0,63.7165,63.7809,63.6778,63.7294,42167.0
2017-02-02 13:10:00,98.93,98.98,98.81,98.95,19157.0,63.7294,63.7616,63.6521,63.7423,19157.0
2017-02-02 13:15:00,98.95,99.02,98.94,98.99,22298.0,63.7423,63.7873,63.7358,63.768,22298.0
2017-02-02 13:20:00,98.99,99.01,98.89,98.89,26803.0,63.768,63.7809,63.7036,63.7036,26803.0
2017-02-02 13:25:00,98.89,98.89,98.68,98.73,32546.0,63.7036,63.7036,63.5683,63.6005,32546.0
2017-02-02 13:30:00,98.74,98.74,98.51,98.57,42637.0,63.607,63.607,63.4588,63.4975,42637.0
2017-02-02 13:35:00,98.57,98.82,98.52,98.79,26603.0,63.4975,63.6585,63.4653,63.6392,26603.0
2017-02-02 13:40:00,98.8,98.97,98.76,98.93,23187.0,63.6456,63.7551,63.6199,63.7294,23187.0
2017-02-02 13:45:00,98.96,98.97,98.9,98.95,19339.0,63.7487,63.7551,63.71,63.7423,19339.0
2017-02-02 13:50:00,98.94,98.97,98.89,98.95,25215.0,63.7358,63.7551,63.7036,63.7423,25215.0
2017-02-02 13:55:00,98.97,99.0,98.94,98.99,18483.0,63.7551,63.7745,63.7358,63.768,18483.0
2017-02-02 14:00:00,98.98,98.99,98.9,98.95,21133.0,63.7616,63.768,63.71,63.7423,21133.0
2017-02-02 14:05:00,98.94,98.98,98.91,98.91,19263.0,63.7358,63.7616,63.7165,63.7165,19263.0
2017-02-02 14:10:00,98.91,98.99,98.9,98.91,24962.0,63.7165,63.768,63.71,63.7165,24962.0
2017-02-02 14:15:00,98.91,98.92,98.87,98.87,19180.0,63.7165,63.7229,63.6907,63.6907,19180.0
2017-02-02 14:20:00,98.88,98.88,98.79,98.87,26671.0,63.6972,63.6972,63.6392,63.6907,26671.0
2017-02-02 14:25:00,98.88,98.88,98.79,98.86,19975.0,63.6972,63.6972,63.6392,63.6843,19975.0
2017-02-02 14:30:00,98.84,98.96,98.81,98.95,33174.0,63.6714,63.7487,63.6521,63.7423,33174.0
2017-02-02 14:35:00,98.95,99.13,98.94,99.04,49458.0,63.7423,63.8582,63.7358,63.8002,49458.0
2017-02-02 14:40:00,99.01,99.06,98.98,99.06,21191.0,63.7809,63.8131,63.7616,63.8131,21191.0
2017-02-02 14:45:00,99.06,99.1,98.98,99.07,61142.0,63.8131,63.8389,63.7616,63.8196,61142.0
2017-02-02 14:50:00,99.08,99.14,99.05,99.11,22036.0,63.826,63.8646,63.8067,63.8453,22036.0
2017-02-02 14:55:00,99.11,99.14,99.11,99.11,30906.0,63.8453,63.8646,63.8453,63.8453,30906.0
2017-02-02 15:00:00,99.11,99.15,99.1,99.11,62021.0,63.8453,63.8711,63.8389,63.8453,62021.0
2017-02-02 15:05:00,99.11,99.14,99.1,99.11,61973.0,63.8453,63.8646,63.8389,63.8453,61973.0
2017-02-02 15:10:00,99.12,99.16,99.1,99.13,57663.0,63.8518,63.8775,63.8389,63.8582,57663.0
2017-02-02 15:15:00,99.12,99.16,99.1,99.16,20912.0,63.8518,63.8775,63.8389,63.8775,20912.0
2017-02-02 15:20:00,99.16,99.22,99.13,99.13,49532.0,63.8775,63.9162,63.8582,63.8582,49532.0
2017-02-02 15:25:00,99.12,99.15,99.11,99.14,49557.0,63.8518,63.8711,63.8453,63.8646,49557.0
2017-02-02 15:30:00,99.13,99.15,99.06,99.06,110488.0,63.8582,63.8711,63.8131,63.8131,110488.0
2017-02-02 15:35:00,99.07,99.23,99.03,99.23,106674.0,63.8196,63.9226,63.7938,63.9226,106674.0
2017-02-02 15:40:00,99.22,99.3,99.22,99.29,74369.0,63.9162,63.9677,63.9162,63.9613,74369.0
2017-02-02 15:45:00,99.29,99.32,99.07,99.11,222771.0,63.9613,63.9806,63.8196,63.8453,222771.0
2017-02-02 15:50:00,99.1,99.22,99.1,99.22,303713.0,63.8389,63.9162,63.8389,63.9162,303713.0
2017-02-02 15:55:00,99.22,99.29,98.69,98.85,672651.0,63.9162,63.9613,63.5748,63.6778,672651.0
2017-02-03 09:30:00,99.03,99.38,99.02,99.37,140696.0,63.7938,64.0193,63.7873,64.0128,140696.0
2017-02-03 09:35:00,99.36,99.83,99.35,99.83,83111.0,64.0064,64.3091,63.9999,64.3091,83111.0
2017-02-03 09:40:00,99.81,99.95,99.75,99.94,86901.0,64.2963,64.3864,64.2576,64.38,86901.0
2017-02-03 09:45:00,99.93,100.2,99.9,100.2,158554.0,64.3736,64.5475,64.3542,64.5475,158554.0
2017-02-03 09:50:00,100.2,100.29,100.13,100.23,98216.0,64.5475,64.6055,64.5024,64.5668,98216.0
2017-02-03 09:55:00,100.23,100.4,100.18,100.4,112515.0,64.5668,64.6763,64.5346,64.6763,112515.0
2017-02-03 10:00:00,100.4,100.58,100.35,100.57,117705.0,64.6763,64.7923,64.6441,64.7858,117705.0
2017-02-03 10:05:00,100.57,100.62,100.38,100.45,69130.0,64.7858,64.818,64.6634,64.7085,69130.0
2017-02-03 10:10:00,100.46,100.67,100.46,100.66,51981.0,64.715,64.8503,64.715,64.8438,51981.0
2017-02-03 10:15:00,100.66,100.69,100.57,100.63,64128.0,64.8438,64.8631,64.7858,64.8245,64128.0
2017-02-03 10:20:00,100.62,100.77,100.62,100.7,40698.0,64.818,64.9147,64.818,64.8696,40698.0
2017-02-03 10:25:00,100.71,100.73,100.61,100.67,63878.0,64.876,64.8889,64.8116,64.8503,63878.0
2017-02-03 10:30:00,100.67,100.7,100.59,100.6,52919.0,64.8503,64.8696,64.7987,64.8052,52919.0
2017-02-03 10:35:00,100.6,100.75,100.6,100.71,58249.0,64.8052,64.9018,64.8052,64.876,58249.0
2017-02-03 10:40:00,100.71,100.8,100.7,100.78,42946.0,64.876,64.934,64.8696,64.9211,42946.0
2017-02-03 10:45:00,100.78,100.86,100.71,100.83,95138.0,64.9211,64.9726,64.876,64.9533,95138.0
2017-02-03 10:50:00,100.83,100.88,100.81,100.86,71111.0,64.9533,64.9855,64.9404,64.9726,71111.0
2017-02-03 10:55:00,100.85,100.91,100.84,100.9,72987.0,64.9662,65.0049,64.9598,64.9984,72987.0
2017-02-03 11:00:00,100.91,100.97,100.9,100.95,101184.0,65.0049,65.0435,64.9984,65.0306,101184.0
2017-02-03 11:05:00,100.94,101.08,100.93,101.0,106320.0,65.0242,65.1144,65.0177,65.0628,106320.0
2017-02-03 11:10:00,101.0,101.01,100.87,100.92,82094.0,65.0628,65.0693,64.9791,65.0113,82094.0
2017-02-03 11:15:00,100.92,100.92,100.82,100.83,42568.0,65.0113,65.0113,64.9469,64.9533,42568.0
2017-02-03 11:20:00,100.83,100.88,100.8,100.8,42596.0,64.9533,64.9855,64.934,64.934,42596.0
2017-02-03 11:25:00,100.81,101.04,100.79,101.01,83748.0,64.9404,65.0886,64.9276,65.0693,83748.0
2017-02-03 11:30:00,101.0,101.02,100.94,100.95,52046.0,65.0628,65.0757,65.0242,65.0306,52046.0
2017-02-03 11:35:00,100.94,100.96,100.91,100.94,59829.0,65.0242,65.0371,65.0049,65.0242,59829.0
2017-02-03 11:40:00,100.93,100.97,100.93,100.93,64293.0,65.0177,65.0435,65.0177,65.0177,64293.0
2017-02-03 11:45:00,100.93,100.94,100.82,100.88,55557.0,65.0177,65.0242,64.9469,64.9855,55557.0
2017-02-03 11:50:00,100.88,100.98,100.86,100.94,33268.0,64.9855,65.0499,64.9726,65.0242,33268.0
2017-02-03 11:55:00,100.94,100.97,100.94,100.95,21336.0,65.0242,65.0435,65.0242,65.0306,21336.0
2017-02-03 12:00:00,100.95,100.97,100.93,100.95,23612.0,65.0306,65.0435,65.0177,65.0306,23612.0
2017-02-03 12:05:00,100.96,100.99,100.94,100.95,27391.0,65.0371,65.0564,65.0242,65.0306,27391.0
2017-02-03 12:10:00,100.95,100.98,100.95,100.98,15859.0,65.0306,65.0499,65.0306,65.0499,15859.0
2017-02-03 12:15:00,100.98,100.99,100.97,100.99,18718.0,65.0499,65.0564,65.0435,65.0564,18718.0
2017-02-03 12:20:00,100.99,101.1,100.98,101.09,36627.0,65.0564,65.1273,65.0499,65.1208,36627.0
2017-02-03 12:25:00,101.09,101.11,101.05,101.07,25550.0,65.1208,65.1337,65.095,65.1079,25550.0
2017-02-03 12:30:00,101.07,101.12,101.05,101.11,28444.0,65.1079,65.1401,65.095,65.1337,28444.0
2017-02-03 12:35:00,101.1,101.1,101.06,101.09,17205.0,65.1273,65.1273,65.1015,65.1208,17205.0
2017-02-03 12:40:00,101.09,101.18,101.09,101.18,27083.0,65.1208,65.1788,65.1208,65.1788,27083.0
2017-02-03 12:45:00,101.18,101.19,101.16,101.17,20263.0,65.1788,65.1852,65.1659,65.1723,20263.0
2017-02-03 12:50:00,101.16,101.18,101.12,101.14,30320.0,65.1659,65.1788,65.1401,65.153,30320.0
2017-02-03 12:55:00,101.14,101.16,101.1,101.16,38506.0,65.153,65.1659,65.1273,65.1659,38506.0
2017-02-03 13:00:00,101.14,101.19,101.13,101.19,33542.0,65.153,65.1852,65.1466,65.1852,33542.0
2017-02-03 13:05:00,101.19,101.21,101.17,101.19,33021.0,65.1852,65.1981,65.1723,65.1852,33021.0
2017-02-03 13:10:00,101.18,101.28,101.17,101.26,45780.0,65.1788,65.2432,65.1723,65.2303,45780.0
2017-02-03 13:15:00,101.25,101.31,101.24,101.31,47086.0,65.2239,65.2625,65.2174,65.2625,47086.0
2017-02-03 13:20:00,101.32,101.39,101.31,101.39,35645.0,65.269,65.3141,65.2625,65.3141,35645.0
2017-02-03 13:25:00,101.38,101.43,101.37,101.43,40269.0,65.3076,65.3398,65.3012,65.3398,40269.0
2017-02-03 13:30:00,101.43,101.43,101.37,101.39,53339.0,65.3398,65.3398,65.3012,65.3141,53339.0
2017-02-03 13:35:00,101.39,101.39,101.24,101.31,100179.0,65.3141,65.3141,65.2174,65.2625,100179.0
2017-02-03 13:40:00,101.31,101.42,101.29,101.42,86152.0,65.2625,65.3334,65.2496,65.3334,86152.0
2017-02-03 13:45:00,101.42,101.42,101.34,101.4,73106.0,65.3334,65.3334,65.2819,65.3205,73106.0
2017-02-03 13:50:00,101.41,101.44,101.26,101.27,114528.0,65.3269,65.3463,65.2303,65.2368,114528.0
2017-02-03 13:55:00,101.26,101.28,101.21,101.26,36801.0,65.2303,65.2432,65.1981,65.2303,36801.0
2017-02-03 14:00:00,101.26,101.34,101.25,101.33,42646.0,65.2303,65.2819,65.2239,65.2754,42646.0
2017-02-03 14:05:00,101.33,101.33,101.29,101.32,35896.0,65.2754,65.2754,65.2496,65.269,35896.0
2017-02-03 14:10:00,101.31,101.34,101.3,101.31,29797.0,65.2625,65.2819,65.2561,65.2625,29797.0
2017-02-03 14:15:00,101.31,101.33,101.29,101.29,32327.0,65.2625,65.2754,65.2496,65.2496,32327.0
2017-02-03 14:20:00,101.3,101.32,101.29,101.31,29645.0,65.2561,65.269,65.2496,65.2625,29645.0
2017-02-03 14:25:00,101.31,101.32,101.29,101.31,25009.0,65.2625,65.269,65.2496,65.2625,25009.0
2017-02-03 14:30:00,101.31,101.33,101.29,101.3,30822.0,65.2625,65.2754,65.2496,65.2561,30822.0
2017-02-03 14:35:00,101.3,101.31,101.22,101.22,35883.0,65.2561,65.2625,65.2046,65.2046,35883.0
2017-02-03 14:40:00,101.23,101.25,101.21,101.21,31072.0,65.211,65.2239,65.1981,65.1981,31072.0
2017-02-03 14:45:00,101.21,101.22,101.19,101.21,25778.0,65.1981,65.2046,65.1852,65.1981,25778.0
2017-02-03 14:50:00,101.2,101.22,101.14,101.15,33383.0,65.1917,65.2046,65.153,65.1595,33383.0
2017-02-03 14:55:00,101.14,101.18,101.14,101.16,28179.0,65.153,65.1788,65.153,65.1659,28179.0
2017-02-03 15:00:00,101.16,101.17,101.13,101.15,53230.0,65.1659,65.1723,65.1466,65.1595,53230.0
2017-02-03 15:05:00,101.15,101.18,101.14,101.17,43274.0,65.1595,65.1788,65.153,65.1723,43274.0
2017-02-03 15:10:00,101.17,101.17,101.12,101.12,68837.0,65.1723,65.1723,65.1401,65.1401,68837.0
2017-02-03 15:15:00,101.12,101.14,101.06,101.07,112699.0,65.1401,65.153,65.1015,65.1079,112699.0
2017-02-03 15:20:00,101.06,101.06,101.01,101.01,45897.0,65.1015,65.1015,65.0693,65.0693,45897.0
2017-02-03 15:25:00,101.02,101.03,101.01,101.03,53174.0,65.0757,65.0822,65.0693,65.0822,53174.0
2017-02-03 15:30:00,101.02,101.05,100.89,100.91,105806.0,65.0757,65.095,64.992,65.0049,105806.0
2017-02-03 15:35:00,100.91,100.91,100.81,100.81,100135.0,65.0049,65.0049,64.9404,64.9404,100135.0
2017-02-03 15:40:00,100.81,101.04,100.81,101.04,228521.0,64.9404,65.0886,64.9404,65.0886,228521.0
2017-02-03 15:45:00,101.04,101.13,101.01,101.12,329406.0,65.0886,65.1466,65.0693,65.1401,329406.0
2017-02-03 15:50:00,101.12,101.14,101.02,101.06,214607.0,65.1401,65.153,65.0757,65.1015,214607.0
2017-02-03 15:55:00,101.05,101.12,101.05,101.1,401717.0,65.095,65.1401,65.095,65.1273,401717.0
2017-02-06 09:30:00,100.83,100.84,100.53,100.71,124190.0,64.9533,64.9598,64.7601,64.876,124190.0
2017-02-06 09:35:00,100.72,100.72,100.16,100.25,54929.0,64.8825,64.8825,64.5217,64.5797,54929.0
2017-02-06 09:40:00,100.23,100.43,100.05,100.39,52919.0,64.5668,64.6956,64.4509,64.6699,52919.0
2017-02-06 09:45:00,100.39,100.5,100.3,100.31,46452.0,64.6699,64.7407,64.6119,64.6183,46452.0
2017-02-06 09:50:00,100.3,100.3,100.16,100.18,56634.0,64.6119,64.6119,64.5217,64.5346,56634.0
2017-02-06 09:55:00,100.17,100.29,100.11,100.27,77298.0,64.5282,64.6055,64.4895,64.5926,77298.0
2017-02-06 10:00:00,100.26,100.26,100.09,100.21,55740.0,64.5861,64.5861,64.4766,64.5539,55740.0
2017-02-06 10:05:00,100.2,100.22,100.13,100.15,32390.0,64.5475,64.5604,64.5024,64.5153,32390.0
2017-02-06 10:10:00,100.15,100.27,100.14,100.24,69881.0,64.5153,64.5926,64.5088,64.5733,69881.0
2017-02-06 10:15:00,100.25,100.25,100.1,100.13,27557.0,64.5797,64.5797,64.4831,64.5024,27557.0
2017-02-06 10:20:00,100.13,100.17,100.09,100.12,30720.0,64.5024,64.5282,64.4766,64.4959,30720.0
2017-02-06 10:25:00,100.12,100.15,100.09,100.1,51002.0,64.4959,64.5153,64.4766,64.4831,51002.0
2017-02-06 10:30:00,100.11,100.14,100.0,100.05,64367.0,64.4895,64.5088,64.4186,64.4509,64367.0
2017-02-06 10:35:00,100.04,100.11,100.01,100.05,30366.0,64.4444,64.4895,64.4251,64.4509,30366.0
2017-02-06 10:40:00,100.05,100.07,99.99,100.0,34659.0,64.4509,64.4637,64.4122,64.4186,34659.0
2017-02-06 10:45:00,100.0,100.03,99.92,99.96,28590.0,64.4186,64.438,64.3671,64.3929,28590.0
2017-02-06 10:50:00,99.96,100.09,99.93,100.09,79430.0,64.3929,64.4766,64.3736,64.4766,79430.0
2017-02-06 10:55:00,100.09,100.25,100.09,100.19,89120.0,64.4766,64.5797,64.4766,64.541,89120.0
2017-02-06 11:00:00,100.18,100.22,100.15,100.2,60814.0,64.5346,64.5604,64.5153,64.5475,60814.0
2017-02-06 11:05:00,100.2,100.22,100.16,100.16,88741.0,64.5475,64.5604,64.5217,64.5217,88741.0
2017-02-06 11:10:00,100.15,100.24,100.13,100.2,63129.0,64.5153,64.5733,64.5024,64.5475,63129.0
2017-02-06 11:15:00,100.2,100.27,100.14,100.24,34228.0,64.5475,64.5926,64.5088,64.5733,34228.0
2017-02-06 11:20:00,100.25,100.25,100.17,100.18,26111.0,64.5797,64.5797,64.5282,64.5346,26111.0
2017-02-06 11:25:00,100.18,100.24,100.13,100.24,51772.0,64.5346,64.5733,64.5024,64.5733,51772.0
2017-02-06 11:30:00,100.23,100.25,100.17,100.2,27171.0,64.5668,64.5797,64.5282,64.5475,27171.0
2017-02-06 11:35:00,100.19,100.21,100.15,100.16,38055.0,64.541,64.5539,64.5153,64.5217,38055.0
2017-02-06 11:40:00,100.16,100.31,100.14,100.31,36534.0,64.5217,64.6183,64.5088,64.6183,36534.0
2017-02-06 11:45:00,100.31,100.34,100.25,100.33,20979.0,64.6183,64.6377,64.5797,64.6312,20979.0
2017-02-06 11:50:00,100.32,100.34,100.27,100.3,33018.0,64.6248,64.6377,64.5926,64.6119,33018.0
2017-02-06 11:55:00,100.3,100.35,100.29,100.32,16820.0,64.6119,64.6441,64.6055,64.6248,16820.0
2017-02-06 12:00:00,100.32,100.32,100.26,100.3,36960.0,64.6248,64.6248,64.5861,64.6119,36960.0
2017-02-06 12:05:00,100.3,100.32,100.28,100.31,32686.0,64.6119,64.6248,64.599,64.6183,32686.0
2017-02-06 12:10:00,100.31,100.32,100.28,100.29,27194.0,64.6183,64.6248,64.599,64.6055,27194.0
2017-02-06 12:15:00,100.28,100.29,100.24,100.25,28640.0,64.599,64.6055,64.5733,64.5797,28640.0
2017-02-06 12:20:00,100.26,100.28,100.24,100.28,67358.0,64.5861,64.599,64.5733,64.599,67358.0
2017-02-06 12:25:00,100.27,100.41,100.27,100.4,31515.0,64.5926,64.6828,64.5926,64.6763,31515.0
2017-02-06 12:30:00,100.4,100.42,100.36,100.4,26172.0,64.6763,64.6892,64.6506,64.6763,26172.0
2017-02-06 12:35:00,100.39,100.52,100.37,100.5,41567.0,64.6699,64.7536,64.657,64.7407,41567.0
2017-02-06 12:40:00,100.5,100.51,100.42,100.44,54064.0,64.7407,64.7472,64.6892,64.7021,54064.0
2017-02-06 12:45:00,100.45,100.47,100.44,100.45,58329.0,64.7085,64.7214,64.7021,64.7085,58329.0
2017-02-06 12:50:00,100.46,100.48,100.44,100.44,41375.0,64.715,64.7279,64.7021,64.7021,41375.0
2017-02-06 12:55:00,100.45,100.48,100.42,100.48,37343.0,64.7085,64.7279,64.6892,64.7279,37343.0
2017-02-06 13:00:00,100.48,100.52,100.46,100.49,52512.0,64.7279,64.7536,64.715,64.7343,52512.0
2017-02-06 13:05:00,100.49,100.51,100.48,100.5,19954.0,64.7343,64.7472,64.7279,64.7407,19954.0
2017-02-06 13:10:00,100.49,100.5,100.45,100.46,11027.0,64.7343,64.7407,64.7085,64.715,11027.0
2017-02-06 13:15:00,100.45,100.49,100.45,100.49,14929.0,64.7085,64.7343,64.7085,64.7343,14929.0
2017-02-06 13:20:00,100.48,100.49,100.45,100.46,12163.0,64.7279,64.7343,64.7085,64.715,12163.0
2017-02-06 13:25:00,100.46,100.46,100.36,100.36,18281.0,64.715,64.715,64.6506,64.6506,18281.0
2017-02-06 13:30:00,100.36,100.41,100.31,100.4,19374.0,64.6506,64.6828,64.6183,64.6763,19374.0
2017-02-06 13:35:00,100.4,100.43,100.3,100.31,12679.0,64.6763,64.6956,64.6119,64.6183,12679.0
2017-02-06 13:40:00,100.31,100.41,100.31,100.4,13120.0,64.6183,64.6828,64.6183,64.6763,13120.0
2017-02-06 13:45:00,100.4,100.41,100.32,100.33,11705.0,64.6763,64.6828,64.6248,64.6312,11705.0
2017-02-06 13:50:00,100.33,100.39,100.3,100.38,29201.0,64.6312,64.6699,64.6119,64.6634,29201.0
2017-02-06 13:55:00,100.38,100.45,100.36,100.45,64091.0,64.6634,64.7085,64.6506,64.7085,64091.0
2017-02-06 14:00:00,100.45,100.55,100.4,100.41,36104.0,64.7085,64.7729,64.6763,64.6828,36104.0
2017-02-06 14:05:00,100.41,100.47,100.4,100.45,44291.0,64.6828,64.7214,64.6763,64.7085,44291.0
2017-02-06 14:10:00,100.45,100.6,100.43,100.59,24131.0,64.7085,64.8052,64.6956,64.7987,24131.0
2017-02-06 14:15:00,100.6,100.71,100.58,100.6,46556.0,64.8052,64.876,64.7923,64.8052,46556.0
2017-02-06 14:20:00,100.6,100.61,100.5,100.5,16973.0,64.8052,64.8116,64.7407,64.7407,16973.0
2017-02-06 14:25:00,100.5,100.5,100.36,100.39,21939.0,64.7407,64.7407,64.6506,64.6699,21939.0
2017-02-06 14:30:00,100.4,100.44,100.36,100.39,24734.0,64.6763,64.7021,64.6506,64.6699,24734.0
2017-02-06 14:35:00,100.4,100.41,100.32,100.33,20822.0,64.6763,64.6828,64.6248,64.6312,20822.0
2017-02-06 14:40:00,100.34,100.36,100.3,100.31,17844.0,64.6377,64.6506,64.6119,64.6183,17844.0
2017-02-06 14:45:00,100.3,100.32,100.23,100.25,35574.0,64.6119,64.6248,64.5668,64.5797,35574.0
2017-02-06 14:50:00,100.25,100.31,100.24,100.3,25592.0,64.5797,64.6183,64.5733,64.6119,25592.0
2017-02-06 14:55:00,100.31,100.33,100.25,100.27,23637.0,64.6183,64.6312,64.5797,64.5926,23637.0
2017-02-06 15:00:00,100.26,100.31,100.25,100.29,38659.0,64.5861,64.6183,64.5797,64.6055,38659.0
2017-02-06 15:05:00,100.29,100.34,100.28,100.32,24105.0,64.6055,64.6377,64.599,64.6248,24105.0
2017-02-06 15:10:00,100.33,100.34,100.21,100.21,26209.0,64.6312,64.6377,64.5539,64.5539,26209.0
2017-02-06 15:15:00,100.21,100.21,100.17,100.17,42332.0,64.5539,64.5539,64.5282,64.5282,42332.0
2017-02-06 15:20:00,100.17,100.18,100.11,100.12,30368.0,64.5282,64.5346,64.4895,64.4959,30368.0
2017-02-06 15:25:00,100.12,100.12,100.08,100.08,31264.0,64.4959,64.4959,64.4702,64.4702,31264.0
2017-02-06 15:30:00,100.08,100.11,100.05,100.11,121592.0,64.4702,64.4895,64.4509,64.4895,121592.0
2017-02-06 15:35:00,100.11,100.2,100.1,100.17,72382.0,64.4895,64.5475,64.4831,64.5282,72382.0
2017-02-06 15:40:00,100.18,100.18,100.15,100.16,50604.0,64.5346,64.5346,64.5153,64.5217,50604.0
2017-02-06 15:45:00,100.16,100.16,100.02,100.05,83638.0,64.5217,64.5217,64.4315,64.4509,83638.0
2017-02-06 15:50:00,100.05,100.17,100.05,100.09,94504.0,64.4509,64.5282,64.4509,64.4766,94504.0
2017-02-06 15:55:00,100.09,100.19,99.96,100.0,538353.0,64.4766,64.541,64.3929,64.4186,538353.0
2017-02-07 09:30:00,99.99,100.46,99.99,100.13,68779.0,64.4122,64.715,64.4122,64.5024,68779.0
2017-02-07 09:35:00,100.13,100.2,100.06,100.15,45194.0,64.5024,64.5475,64.4573,64.5153,45194.0
2017-02-07 09:40:00,100.18,100.18,99.94,100.0,32158.0,64.5346,64.5346,64.38,64.4186,32158.0
2017-02-07 09:45:00,100.0,100.03,99.94,100.0,49045.0,64.4186,64.438,64.38,64.4186,49045.0
2017-02-07 09:50:00,100.0,100.08,99.99,100.06,79607.0,64.4186,64.4702,64.4122,64.4573,79607.0
2017-02-07 09:55:00,100.06,100.1,100.01,100.04,54112.0,64.4573,64.4831,64.4251,64.4444,54112.0
2017-02-07 10:00:00,100.04,100.25,100.03,100.25,63515.0,64.4444,64.5797,64.438,64.5797,63515.0
2017-02-07 10:05:00,100.24,100.46,100.24,100.31,44115.0,64.5733,64.715,64.5733,64.6183,44115.0
2017-02-07 10:10:00,100.31,100.34,100.21,100.26,64019.0,64.6183,64.6377,64.5539,64.5861,64019.0
2017-02-07 10:15:00,100.26,100.33,100.22,100.27,54719.0,64.5861,64.6312,64.5604,64.5926,54719.0
2017-02-07 10:20:00,100.27,100.37,100.25,100.37,62349.0,64.5926,64.657,64.5797,64.657,62349.0
2017-02-07 10:25:00,100.37,100.38,100.3,100.33,41086.0,64.657,64.6634,64.6119,64.6312,41086.0
2017-02-07 10:30:00,100.32,100.4,100.31,100.35,37642.0,64.6248,64.6763,64.6183,64.6441,37642.0
2017-02-07 10:35:00,100.34,100.39,100.33,100.36,23719.0,64.6377,64.6699,64.6312,64.6506,23719.0
2017-02-07 10:40:00,100.36,100.4,100.32,100.37,41903.0,64.6506,64.6763,64.6248,64.657,41903.0
2017-02-07 10:45:00,100.38,100.5,100.37,100.42,32103.0,64.6634,64.7407,64.657,64.6892,32103.0
2017-02-07 10:50:00,100.42,100.43,100.34,100.37,21510.0,64.6892,64.6956,64.6377,64.657,21510.0
2017-02-07 10:55:00,100.38,100.42,100.36,100.42,28085.0,64.6634,64.6892,64.6506,64.6892,28085.0
2017-02-07 11:00:00,100.42,100.51,100.41,100.45,30701.0,64.6892,64.7472,64.6828,64.7085,30701.0
2017-02-07 11:05:00,100.45,100.51,100.44,100.48,26526.0,64.7085,64.7472,64.7021,64.7279,26526.0
2017-02-07 11:10:00,100.49,100.51,100.43,100.5,32553.0,64.7343,64.7472,64.6956,64.7407,32553.0
2017-02-07 11:15:00,100.5,100.59,100.49,100.53,35647.0,64.7407,64.7987,64.7343,64.7601,35647.0
2017-02-07 11:20:00,100.53,100.64,100.49,100.49,50915.0,64.7601,64.8309,64.7343,64.7343,50915.0
2017-02-07 11:25:00,100.49,100.56,100.44,100.54,40432.0,64.7343,64.7794,64.7021,64.7665,40432.0
2017-02-07 11:30:00,100.55,100.69,100.54,100.57,52028.0,64.7729,64.8631,64.7665,64.7858,52028.0
2017-02-07 11:35:00,100.58,100.8,100.58,100.79,53891.0,64.7923,64.934,64.7923,64.9276,53891.0
2017-02-07 11:40:00,100.79,100.79,100.63,100.78,31903.0,64.9276,64.9276,64.8245,64.9211,31903.0
2017-02-07 11:45:00,100.79,100.79,100.75,100.78,17543.0,64.9276,64.9276,64.9018,64.9211,17543.0
2017-02-07 11:50:00,100.78,100.9,100.78,100.89,39615.0,64.9211,64.9984,64.9211,64.992,39615.0
2017-02-07 11:55:00,100.9,100.98,100.88,100.93,41779.0,64.9984,65.0499,64.9855,65.0177,41779.0
2017-02-07 12:00:00,100.94,100.97,100.87,100.96,71277.0,65.0242,65.0435,64.9791,65.0371,71277.0
2017-02-07 12:05:00,100.97,100.99,100.95,100.97,36331.0,65.0435,65.0564,65.0306,65.0435,36331.0
2017-02-07 12:10:00,100.97,101.08,100.96,101.05,51617.0,65.0435,65.1144,65.0371,65.095,51617.0
2017-02-07 12:15:00,101.04,101.06,100.97,101.05,42965.0,65.0886,65.1015,65.0435,65.095,42965.0
2017-02-07 12:20:00,101.05,101.13,101.02,101.13,61315.0,65.095,65.1466,65.0757,65.1466,61315.0
2017-02-07 12:25:00,101.12,101.15,101.08,101.09,45516.0,65.1401,65.1595,65.1144,65.1208,45516.0
2017-02-07 12:30:00,101.09,101.17,101.08,101.17,37451.0,65.1208,65.1723,65.1144,65.1723,37451.0
2017-02-07 12:35:00,101.18,101.19,101.07,101.09,49066.0,65.1788,65.1852,65.1079,65.1208,49066.0
2017-02-07 12:40:00,101.08,101.19,101.08,101.19,49738.0,65.1144,65.1852,65.1144,65.1852,49738.0
2017-02-07 12:45:00,101.18,101.21,101.15,101.2,37600.0,65.1788,65.1981,65.1595,65.1917,37600.0
2017-02-07 12:50:00,101.2,101.25,101.19,101.21,32358.0,65.1917,65.2239,65.1852,65.1981,32358.0
2017-02-07 12:55:00,101.22,101.36,101.21,101.36,43354.0,65.2046,65.2947,65.1981,65.2947,43354.0
2017-02-07 13:00:00,101.35,101.35,101.22,101.26,26952.0,65.2883,65.2883,65.2046,65.2303,26952.0
2017-02-07 13:05:00,101.26,101.41,101.25,101.41,32183.0,65.2303,65.3269,65.2239,65.3269,32183.0
2017-02-07 13:10:00,101.41,101.69,101.41,101.68,90439.0,65.3269,65.5073,65.3269,65.5009,90439.0
2017-02-07 13:15:00,101.67,101.78,101.57,101.59,170679.0,65.4944,65.5653,65.43,65.4429,170679.0
2017-02-07 13:20:00,101.6,101.66,101.52,101.54,49663.0,65.4493,65.488,65.3978,65.4107,49663.0
2017-02-07 13:25:00,101.54,101.54,101.41,101.42,27593.0,65.4107,65.4107,65.3269,65.3334,27593.0
2017-02-07 13:30:00,101.42,101.46,101.36,101.36,21970.0,65.3334,65.3592,65.2947,65.2947,21970.0
2017-02-07 13:35:00,101.36,101.37,101.29,101.29,20440.0,65.2947,65.3012,65.2496,65.2496,20440.0
2017-02-07 13:40:00,101.29,101.3,101.23,101.25,52535.0,65.2496,65.2561,65.211,65.2239,52535.0
2017-02-07 13:45:00,101.25,101.29,101.19,101.19,42387.0,65.2239,65.2496,65.1852,65.1852,42387.0
2017-02-07 13:50:00,101.2,101.2,101.09,101.1,15945.0,65.1917,65.1917,65.1208,65.1273,15945.0
2017-02-07 13:55:00,101.1,101.11,101.02,101.02,18858.0,65.1273,65.1337,65.0757,65.0757,18858.0
2017-02-07 14:00:00,101.02,101.04,100.97,101.02,36488.0,65.0757,65.0886,65.0435,65.0757,36488.0
2017-02-07 14:05:00,101.03,101.03,100.94,100.94,19933.0,65.0822,65.0822,65.0242,65.0242,19933.0
2017-02-07 14:10:00,100.95,101.05,100.93,101.05,27169.0,65.0306,65.095,65.0177,65.095,27169.0
2017-02-07 14:15:00,101.05,101.08,100.96,100.97,34923.0,65.095,65.1144,65.0371,65.0435,34923.0
2017-02-07 14:20:00,100.97,101.12,100.96,101.1,39786.0,65.0435,65.1401,65.0371,65.1273,39786.0
2017-02-07 14:25:00,101.1,101.19,101.07,101.19,40194.0,65.1273,65.1852,65.1079,65.1852,40194.0
2017-02-07 14:30:00,101.18,101.2,101.12,101.17,30856.0,65.1788,65.1917,65.1401,65.1723,30856.0
2017-02-07 14:35:00,101.17,101.24,101.16,101.23,31566.0,65.1723,65.2174,65.1659,65.211,31566.0
2017-02-07 14:40:00,101.24,101.28,101.21,101.27,25134.0,65.2174,65.2432,65.1981,65.2368,25134.0
2017-02-07 14:45:00,101.26,101.29,101.23,101.28,20828.0,65.2303,65.2496,65.211,65.2432,20828.0
2017-02-07 14:50:00,101.29,101.32,101.27,101.3,22190.0,65.2496,65.269,65.2368,65.2561,22190.0
2017-02-07 14:55:00,101.29,101.3,101.25,101.27,18825.0,65.2496,65.2561,65.2239,65.2368,18825.0
2017-02-07 15:00:00,101.29,101.41,101.27,101.39,25649.0,65.2496,65.3269,65.2368,65.3141,25649.0
2017-02-07 15:05:00,101.41,101.53,101.4,101.44,42474.0,65.3269,65.4043,65.3205,65.3463,42474.0
2017-02-07 15:10:00,101.44,101.44,101.35,101.36,53368.0,65.3463,65.3463,65.2883,65.2947,53368.0
2017-02-07 15:15:00,101.35,101.42,101.32,101.4,33839.0,65.2883,65.3334,65.269,65.3205,33839.0
2017-02-07 15:20:00,101.4,101.44,101.35,101.35,39655.0,65.3205,65.3463,65.2883,65.2883,39655.0
2017-02-07 15:25:00,101.36,101.38,101.33,101.37,28706.0,65.2947,65.3076,65.2754,65.3012,28706.0
2017-02-07 15:30:00,101.36,101.4,101.36,101.37,54646.0,65.2947,65.3205,65.2947,65.3012,54646.0
2017-02-07 15:35:00,101.36,101.37,101.2,101.27,63513.0,65.2947,65.3012,65.1917,65.2368,63513.0
2017-02-07 15:40:00,101.27,101.38,101.26,101.37,74897.0,65.2368,65.3076,65.2303,65.3012,74897.0
2017-02-07 15:45:00,101.37,101.53,101.36,101.53,148553.0,65.3012,65.4043,65.2947,65.4043,148553.0
2017-02-07 15:50:00,101.52,101.53,101.42,101.5,184337.0,65.3978,65.4043,65.3334,65.3849,184337.0
2017-02-07 15:55:00,101.5,101.7,101.39,101.62,483137.0,65.3849,65.5138,65.3141,65.4622,483137.0
2017-02-08 09:30:00,101.45,102.0,101.39,102.0,92180.0,65.3527,65.707,65.3141,65.707,92180.0
2017-02-08 09:35:00,102.0,102.2,102.0,102.09,87907.0,65.707,65.8359,65.707,65.765,87907.0
2017-02-08 09:40:00,102.07,102.14,102.0,102.02,34094.0,65.7521,65.7972,65.707,65.7199,34094.0
2017-02-08 09:45:00,102.02,102.37,102.0,102.34,67079.0,65.7199,65.9454,65.707,65.926,67079.0
2017-02-08 09:50:00,102.33,102.53,102.31,102.45,90708.0,65.9196,66.0484,65.9067,65.9969,90708.0
2017-02-08 09:55:00,102.47,102.75,102.39,102.72,61989.0,66.0098,66.1902,65.9583,66.1708,61989.0
2017-02-08 10:00:00,102.72,102.91,102.67,102.9,97133.0,66.1708,66.2932,66.1386,66.2868,97133.0
2017-02-08 10:05:00,102.89,102.99,102.81,102.83,83180.0,66.2803,66.3448,66.2288,66.2417,83180.0
2017-02-08 10:10:00,102.83,102.9,102.7,102.75,61262.0,66.2417,66.2868,66.1579,66.1902,61262.0
2017-02-08 10:15:00,102.74,102.87,102.67,102.81,66965.0,66.1837,66.2675,66.1386,66.2288,66965.0
2017-02-08 10:20:00,102.81,102.83,102.61,102.61,49441.0,66.2288,66.2417,66.1,66.1,49441.0
2017-02-08 10:25:00,102.6,102.62,102.54,102.55,41601.0,66.0935,66.1064,66.0549,66.0613,41601.0
2017-02-08 10:30:00,102.55,102.55,102.37,102.37,36493.0,66.0613,66.0613,65.9454,65.9454,36493.0
2017-02-08 10:35:00,102.35,102.46,102.29,102.3,42895.0,65.9325,66.0033,65.8938,65.9003,42895.0
2017-02-08 10:40:00,102.31,102.43,102.27,102.39,28493.0,65.9067,65.984,65.8809,65.9583,28493.0
2017-02-08 10:45:00,102.4,102.44,102.34,102.36,30416.0,65.9647,65.9905,65.926,65.9389,30416.0
2017-02-08 10:50:00,102.36,102.36,102.22,102.27,33499.0,65.9389,65.9389,65.8487,65.8809,33499.0
2017-02-08 10:55:00,102.27,102.36,102.27,102.36,26339.0,65.8809,65.9389,65.8809,65.9389,26339.0
2017-02-08 11:00:00,102.35,102.47,102.33,102.35,41855.0,65.9325,66.0098,65.9196,65.9325,41855.0
2017-02-08 11:05:00,102.34,102.35,102.23,102.26,62016.0,65.926,65.9325,65.8552,65.8745,62016.0
2017-02-08 11:10:00,102.26,102.27,102.19,102.23,33592.0,65.8745,65.8809,65.8294,65.8552,33592.0
2017-02-08 11:15:00,102.24,102.27,102.18,102.24,41639.0,65.8616,65.8809,65.823,65.8616,41639.0
2017-02-08 11:20:00,102.25,102.3,102.21,102.28,25138.0,65.8681,65.9003,65.8423,65.8874,25138.0
2017-02-08 11:25:00,102.29,102.38,102.28,102.35,31007.0,65.8938,65.9518,65.8874,65.9325,31007.0
2017-02-08 11:30:00,102.35,102.35,102.27,102.35,28459.0,65.9325,65.9325,65.8809,65.9325,28459.0
2017-02-08 11:35:00,102.34,102.35,102.13,102.17,53760.0,65.926,65.9325,65.7908,65.8165,53760.0
2017-02-08 11:40:00,102.17,102.21,102.14,102.16,29326.0,65.8165,65.8423,65.7972,65.8101,29326.0
2017-02-08 11:45:00,102.16,102.18,102.11,102.16,38379.0,65.8101,65.823,65.7779,65.8101,38379.0
2017-02-08 11:50:00,102.16,102.24,102.15,102.24,26460.0,65.8101,65.8616,65.8036,65.8616,26460.0
2017-02-08 11:55:00,102.24,102.26,102.16,102.25,48558.0,65.8616,65.8745,65.8101,65.8681,48558.0
2017-02-08 12:00:00,102.25,102.49,102.24,102.49,50677.0,65.8681,66.0227,65.8616,66.0227,50677.0
2017-02-08 12:05:00,102.48,102.55,102.46,102.55,41311.0,66.0162,66.0613,66.0033,66.0613,41311.0
2017-02-08 12:10:00,102.55,102.56,102.49,102.51,35989.0,66.0613,66.0678,66.0227,66.0356,35989.0
2017-02-08 12:15:00,102.51,102.53,102.48,102.52,14032.0,66.0356,66.0484,66.0162,66.042,14032.0
2017-02-08 12:20:00,102.53,102.53,102.42,102.42,21835.0,66.0484,66.0484,65.9776,65.9776,21835.0
2017-02-08 12:25:00,102.43,102.48,102.41,102.48,26822.0,65.984,66.0162,65.9711,66.0162,26822.0
2017-02-08 12:30:00,102.47,102.56,102.46,102.53,39417.0,66.0098,66.0678,66.0033,66.0484,39417.0
2017-02-08 12:35:00,102.54,102.55,102.46,102.54,38883.0,66.0549,66.0613,66.0033,66.0549,38883.0
2017-02-08 12:40:00,102.54,102.6,102.53,102.55,49680.0,66.0549,66.0935,66.0484,66.0613,49680.0
2017-02-08 12:45:00,102.55,102.6,102.54,102.56,37453.0,66.0613,66.0935,66.0549,66.0678,37453.0
2017-02-08 12:50:00,102.55,102.64,102.55,102.63,32118.0,66.0613,66.1193,66.0613,66.1129,32118.0
2017-02-08 12:55:00,102.63,102.71,102.59,102.7,64214.0,66.1129,66.1644,66.0871,66.1579,64214.0
2017-02-08 13:00:00,102.7,102.7,102.62,102.7,47205.0,66.1579,66.1579,66.1064,66.1579,47205.0
2017-02-08 13:05:00,102.7,102.79,102.68,102.79,39702.0,66.1579,66.2159,66.1451,66.2159,39702.0
2017-02-08 13:10:00,102.78,102.82,102.77,102.77,30421.0,66.2095,66.2353,66.203,66.203,30421.0
2017-02-08 13:15:00,102.78,102.89,102.78,102.86,58125.0,66.2095,66.2803,66.2095,66.261,58125.0
2017-02-08 13:20:00,102.87,102.87,102.74,102.75,49657.0,66.2675,66.2675,66.1837,66.1902,49657.0
2017-02-08 13:25:00,102.76,102.78,102.7,102.7,39871.0,66.1966,66.2095,66.1579,66.1579,39871.0
2017-02-08 13:30:00,102.7,102.78,102.67,102.71,63535.0,66.1579,66.2095,66.1386,66.1644,63535.0
2017-02-08 13:35:00,102.72,102.8,102.71,102.78,44040.0,66.1708,66.2224,66.1644,66.2095,44040.0
2017-02-08 13:40:00,102.78,102.8,102.73,102.8,48756.0,66.2095,66.2224,66.1773,66.2224,48756.0
2017-02-08 13:45:00,102.8,102.86,102.78,102.79,53094.0,66.2224,66.261,66.2095,66.2159,53094.0
2017-02-08 13:50:00,102.79,102.83,102.75,102.77,33632.0,66.2159,66.2417,66.1902,66.203,33632.0
2017-02-08 13:55:00,102.77,102.82,102.74,102.79,39262.0,66.203,66.2353,66.1837,66.2159,39262.0
2017-02-08 14:00:00,102.79,102.8,102.67,102.68,36478.0,66.2159,66.2224,66.1386,66.1451,36478.0
2017-02-08 14:05:00,102.67,102.72,102.65,102.69,30658.0,66.1386,66.1708,66.1257,66.1515,30658.0
2017-02-08 14:10:00,102.69,102.73,102.63,102.67,30524.0,66.1515,66.1773,66.1129,66.1386,30524.0
2017-02-08 14:15:00,102.67,102.67,102.56,102.57,29667.0,66.1386,66.1386,66.0678,66.0742,29667.0
2017-02-08 14:20:00,102.57,102.61,102.54,102.61,44241.0,66.0742,66.1,66.0549,66.1,44241.0
2017-02-08 14:25:00,102.61,102.66,102.59,102.66,31491.0,66.1,66.1322,66.0871,66.1322,31491.0
2017-02-08 14:30:00,102.65,102.66,102.6,102.65,42975.0,66.1257,66.1322,66.0935,66.1257,42975.0
2017-02-08 14:35:00,102.65,102.67,102.62,102.66,40138.0,66.1257,66.1386,66.1064,66.1322,40138.0
2017-02-08 14:40:00,102.66,102.69,102.59,102.59,49123.0,66.1322,66.1515,66.0871,66.0871,49123.0
2017-02-08 14:45:00,102.59,102.71,102.57,102.7,58709.0,66.0871,66.1644,66.0742,66.1579,58709.0
2017-02-08 14:50:00,102.7,102.7,102.65,102.69,38377.0,66.1579,66.1579,66.1257,66.1515,38377.0
2017-02-08 14:55:00,102.68,102.73,102.67,102.7,34726.0,66.1451,66.1773,66.1386,66.1579,34726.0
2017-02-08 15:00:00,102.7,102.7,102.64,102.65,91523.0,66.1579,66.1579,66.1193,66.1257,91523.0
2017-02-08 15:05:00,102.65,102.74,102.64,102.69,49838.0,66.1257,66.1837,66.1193,66.1515,49838.0
2017-02-08 15:10:00,102.69,102.7,102.65,102.67,48080.0,66.1515,66.1579,66.1257,66.1386,48080.0
2017-02-08 15:15:00,102.67,102.7,102.65,102.67,30321.0,66.1386,66.1579,66.1257,66.1386,30321.0
2017-02-08 15:20:00,102.67,102.67,102.62,102.63,44580.0,66.1386,66.1386,66.1064,66.1129,44580.0
2017-02-08 15:25:00,102.62,102.69,102.62,102.69,62388.0,66.1064,66.1515,66.1064,66.1515,62388.0
2017-02-08 15:30:00,102.69,102.71,102.63,102.66,64053.0,66.1515,66.1644,66.1129,66.1322,64053.0
2017-02-08 15:35:00,102.67,102.68,102.54,102.55,49891.0,66.1386,66.1451,66.0549,66.0613,49891.0
2017-02-08 15:40:00,102.54,102.58,102.51,102.55,60372.0,66.0549,66.0806,66.0356,66.0613,60372.0
2017-02-08 15:45:00,102.54,102.65,102.53,102.6,102338.0,66.0549,66.1257,66.0484,66.0935,102338.0
2017-02-08 15:50:00,102.61,102.66,102.57,102.66,103370.0,66.1,66.1322,66.0742,66.1322,103370.0
2017-02-08 15:55:00,102.65,102.68,102.62,102.64,209095.0,66.1257,66.1451,66.1064,66.1193,209095.0
2017-02-09 09:30:00,102.33,102.35,101.73,101.79,108435.0,65.9196,65.9325,65.5331,65.5717,108435.0
2017-02-09 09:35:00,101.83,102.56,101.76,102.55,69102.0,65.5975,66.0678,65.5524,66.0613,69102.0
2017-02-09 09:40:00,102.55,102.55,102.34,102.45,22433.0,66.0613,66.0613,65.926,65.9969,22433.0
2017-02-09 09:45:00,102.43,102.73,102.39,102.6,66386.0,65.984,66.1773,65.9583,66.0935,66386.0
2017-02-09 09:50:00,102.6,102.77,102.58,102.73,22078.0,66.0935,66.203,66.0806,66.1773,22078.0
2017-02-09 09:55:00,102.72,102.72,102.39,102.54,36626.0,66.1708,66.1708,65.9583,66.0549,36626.0
2017-02-09 10:00:00,102.54,102.58,102.4,102.52,36668.0,66.0549,66.0806,65.9647,66.042,36668.0
2017-02-09 10:05:00,102.5,102.52,102.4,102.41,28677.0,66.0291,66.042,65.9647,65.9711,28677.0
2017-02-09 10:10:00,102.42,102.42,102.22,102.23,37171.0,65.9776,65.9776,65.8487,65.8552,37171.0
2017-02-09 10:15:00,102.24,102.31,102.2,102.22,21078.0,65.8616,65.9067,65.8359,65.8487,21078.0
2017-02-09 10:20:00,102.23,102.29,102.14,102.26,51906.0,65.8552,65.8938,65.7972,65.8745,51906.0
2017-02-09 10:25:00,102.24,102.43,102.24,102.36,57626.0,65.8616,65.984,65.8616,65.9389,57626.0
2017-02-09 10:30:00,102.35,102.36,102.23,102.3,18392.0,65.9325,65.9389,65.8552,65.9003,18392.0
2017-02-09 10:35:00,102.29,102.31,102.25,102.25,23053.0,65.8938,65.9067,65.8681,65.8681,23053.0
2017-02-09 10:40:00,102.25,102.3,102.22,102.28,31374.0,65.8681,65.9003,65.8487,65.8874,31374.0
2017-02-09 10:45:00,102.28,102.31,102.25,102.3,50207.0,65.8874,65.9067,65.8681,65.9003,50207.0
2017-02-09 10:50:00,102.31,102.31,102.22,102.26,22955.0,65.9067,65.9067,65.8487,65.8745,22955.0
2017-02-09 10:55:00,102.27,102.35,102.25,102.35,20850.0,65.8809,65.9325,65.8681,65.9325,20850.0
2017-02-09 11:00:00,102.36,102.39,102.34,102.38,31298.0,65.9389,65.9583,65.926,65.9518,31298.0
2017-02-09 11:05:00,102.38,102.45,102.36,102.44,30436.0,65.9518,65.9969,65.9389,65.9905,30436.0
2017-02-09 11:10:00,102.44,102.44,102.33,102.33,30462.0,65.9905,65.9905,65.9196,65.9196,30462.0
2017-02-09 11:15:00,102.34,102.45,102.32,102.45,18815.0,65.926,65.9969,65.9132,65.9969,18815.0
2017-02-09 11:20:00,102.45,102.58,102.45,102.57,28934.0,65.9969,66.0806,65.9969,66.0742,28934.0
2017-02-09 11:25:00,102.56,102.63,102.55,102.57,33580.0,66.0678,66.1129,66.0613,66.0742,33580.0
2017-02-09 11:30:00,102.57,102.71,102.57,102.69,44689.0,66.0742,66.1644,66.0742,66.1515,44689.0
2017-02-09 11:35:00,102.7,102.7,102.42,102.43,29393.0,66.1579,66.1579,65.9776,65.984,29393.0
2017-02-09 11:40:00,102.43,102.49,102.38,102.38,23881.0,65.984,66.0227,65.9518,65.9518,23881.0
2017-02-09 11:45:00,102.39,102.41,102.29,102.31,38839.0,65.9583,65.9711,65.8938,65.9067,38839.0
2017-02-09 11:50:00,102.31,102.35,102.29,102.35,21835.0,65.9067,65.9325,65.8938,65.9325,21835.0
2017-02-09 11:55:00,102.35,102.36,102.31,102.36,19430.0,65.9325,65.9389,65.9067,65.9389,19430.0
2017-02-09 12:00:00,102.36,102.4,102.31,102.35,27178.0,65.9389,65.9647,65.9067,65.9325,27178.0
2017-02-09 12:05:00,102.33,102.35,102.29,102.3,14969.0,65.9196,65.9325,65.8938,65.9003,14969.0
2017-02-09 12:10:00,102.29,102.34,102.26,102.27,37325.0,65.8938,65.926,65.8745,65.8809,37325.0
2017-02-09 12:15:00,102.25,102.26,102.16,102.21,25021.0,65.8681,65.8745,65.8101,65.8423,25021.0
2017-02-09 12:20:00,102.2,102.27,102.19,102.26,24000.0,65.8359,65.8809,65.8294,65.8745,24000.0
2017-02-09 12:25:00,102.25,102.35,102.23,102.32,16388.0,65.8681,65.9325,65.8552,65.9132,16388.0
2017-02-09 12:30:00,102.33,102.35,102.32,102.33,12468.0,65.9196,65.9325,65.9132,65.9196,12468.0
2017-02-09 12:35:00,102.33,102.41,102.33,102.41,12380.0,65.9196,65.9711,65.9196,65.9711,12380.0
2017-02-09 12:40:00,102.41,102.43,102.39,102.43,19864.0,65.9711,65.984,65.9583,65.984,19864.0
2017-02-09 12:45:00,102.43,102.48,102.42,102.48,21484.0,65.984,66.0162,65.9776,66.0162,21484.0
2017-02-09 12:50:00,102.47,102.48,102.42,102.42,19426.0,66.0098,66.0162,65.9776,65.9776,19426.0
2017-02-09 12:55:00,102.43,102.48,102.42,102.45,13524.0,65.984,66.0162,65.9776,65.9969,13524.0
2017-02-09 13:00:00,102.45,102.48,102.43,102.45,10781.0,65.9969,66.0162,65.984,65.9969,10781.0
2017-02-09 13:05:00,102.45,102.45,102.42,102.43,14076.0,65.9969,65.9969,65.9776,65.984,14076.0
2017-02-09 13:10:00,102.43,102.53,102.42,102.52,21742.0,65.984,66.0484,65.9776,66.042,21742.0
2017-02-09 13:15:00,102.52,102.58,102.51,102.57,16756.0,66.042,66.0806,66.0356,66.0742,16756.0
2017-02-09 13:20:00,102.56,102.58,102.53,102.56,13837.0,66.0678,66.0806,66.0484,66.0678,13837.0
2017-02-09 13:25:00,102.56,102.6,102.55,102.59,14254.0,66.0678,66.0935,66.0613,66.0871,14254.0
2017-02-09 13:30:00,102.58,102.58,102.55,102.58,14949.0,66.0806,66.0806,66.0613,66.0806,14949.0
2017-02-09 13:35:00,102.59,102.63,102.57,102.58,25090.0,66.0871,66.1129,66.0742,66.0806,25090.0
2017-02-09 13:40:00,102.59,102.62,102.58,102.6,28307.0,66.0871,66.1064,66.0806,66.0935,28307.0
2017-02-09 13:45:00,102.61,102.61,102.51,102.55,20116.0,66.1,66.1,66.0356,66.0613,20116.0
2017-02-09 13:50:00,102.55,102.61,102.55,102.57,27480.0,66.0613,66.1,66.0613,66.0742,27480.0
2017-02-09 13:55:00,102.57,102.61,102.54,102.54,13207.0,66.0742,66.1,66.0549,66.0549,13207.0
2017-02-09 14:00:00,102.54,102.57,102.52,102.53,58065.0,66.0549,66.0742,66.042,66.0484,58065.0
2017-02-09 14:05:00,102.53,102.61,102.52,102.6,17121.0,66.0484,66.1,66.042,66.0935,17121.0
2017-02-09 14:10:00,102.6,102.64,102.59,102.61,23167.0,66.0935,66.1193,66.0871,66.1,23167.0
2017-02-09 14:15:00,102.6,102.66,102.6,102.62,21712.0,66.0935,66.1322,66.0935,66.1064,21712.0
2017-02-09 14:20:00,102.62,102.71,102.62,102.7,27572.0,66.1064,66.1644,66.1064,66.1579,27572.0
2017-02-09 14:25:00,102.71,102.74,102.69,102.7,17225.0,66.1644,66.1837,66.1515,66.1579,17225.0
2017-02-09 14:30:00,102.69,102.76,102.69,102.74,21775.0,66.1515,66.1966,66.1515,66.1837,21775.0
2017-02-09 14:35:00,102.74,102.77,102.71,102.77,26000.0,66.1837,66.203,66.1644,66.203,26000.0
2017-02-09 14:40:00,102.77,102.81,102.73,102.75,25006.0,66.203,66.2288,66.1773,66.1902,25006.0
2017-02-09 14:45:00,102.75,102.76,102.73,102.73,11749.0,66.1902,66.1966,66.1773,66.1773,11749.0
2017-02-09 14:50:00,102.73,102.76,102.72,102.74,17217.0,66.1773,66.1966,66.1708,66.1837,17217.0
2017-02-09 14:55:00,102.75,102.78,102.74,102.76,14784.0,66.1902,66.2095,66.1837,66.1966,14784.0
2017-02-09 15:00:00,102.77,102.81,102.73,102.81,21397.0,66.203,66.2288,66.1773,66.2288,21397.0
2017-02-09 15:05:00,102.81,102.83,102.78,102.83,23215.0,66.2288,66.2417,66.2095,66.2417,23215.0
2017-02-09 15:10:00,102.83,102.88,102.82,102.88,47181.0,66.2417,66.2739,66.2353,66.2739,47181.0
2017-02-09 15:15:00,102.88,102.9,102.86,102.89,32076.0,66.2739,66.2868,66.261,66.2803,32076.0
2017-02-09 15:20:00,102.89,102.91,102.87,102.9,22915.0,66.2803,66.2932,66.2675,66.2868,22915.0
2017-02-09 15:25:00,102.89,102.89,102.77,102.82,28605.0,66.2803,66.2803,66.203,66.2353,28605.0
2017-02-09 15:30:00,102.82,102.83,102.76,102.78,35740.0,66.2353,66.2417,66.1966,66.2095,35740.0
2017-02-09 15:35:00,102.77,102.85,102.76,102.8,50806.0,66.203,66.2546,66.1966,66.2224,50806.0
2017-02-09 15:40:00,102.81,102.81,102.74,102.79,60026.0,66.2288,66.2288,66.1837,66.2159,60026.0
2017-02-09 15:45:00,102.79,102.87,102.77,102.85,82369.0,66.2159,66.2675,66.203,66.2546,82369.0
2017-02-09 15:50:00,102.85,102.86,102.78,102.8,72396.0,66.2546,66.261,66.2095,66.2224,72396.0
2017-02-09 15:55:00,102.81,102.88,102.73,102.77,130239.0,66.2288,66.2739,66.1773,66.203,130239.0
2017-02-10 09:30:00,102.32,102.52,101.8,101.8,108583.0,65.9132,66.042,65.5782,65.5782,108583.0
2017-02-10 09:35:00,101.79,102.22,101.78,102.15,86274.0,65.5717,65.8487,65.5653,65.8036,86274.0
2017-02-10 09:40:00,102.15,102.4,102.11,102.28,51177.0,65.8036,65.9647,65.7779,65.8874,51177.0
2017-02-10 09:45:00,102.26,102.28,102.1,102.21,52048.0,65.8745,65.8874,65.7714,65.8423,52048.0
2017-02-10 09:50:00,102.21,102.38,102.17,102.34,35006.0,65.8423,65.9518,65.8165,65.926,35006.0
2017-02-10 09:55:00,102.38,102.44,102.27,102.32,40595.0,65.9518,65.9905,65.8809,65.9132,40595.0
2017-02-10 10:00:00,102.32,102.38,102.31,102.34,41304.0,65.9132,65.9518,65.9067,65.926,41304.0
2017-02-10 10:05:00,102.35,102.4,102.28,102.3,47379.0,65.9325,65.9647,65.8874,65.9003,47379.0
2017-02-10 10:10:00,102.3,102.32,102.16,102.19,51382.0,65.9003,65.9132,65.8101,65.8294,51382.0
2017-02-10 10:15:00,102.19,102.32,102.19,102.23,34532.0,65.8294,65.9132,65.8294,65.8552,34532.0
2017-02-10 10:20:00,102.23,102.33,102.2,102.33,34420.0,65.8552,65.9196,65.8359,65.9196,34420.0
2017-02-10 10:25:00,102.32,102.35,102.24,102.25,34585.0,65.9132,65.9325,65.8616,65.8681,34585.0
2017-02-10 10:30:00,102.25,102.29,102.22,102.23,39732.0,65.8681,65.8938,65.8487,65.8552,39732.0
2017-02-10 10:35:00,102.23,102.43,102.23,102.43,30827.0,65.8552,65.984,65.8552,65.984,30827.0
2017-02-10 10:40:00,102.43,102.44,102.38,102.43,26565.0,65.984,65.9905,65.9518,65.984,26565.0
2017-02-10 10:45:00,102.44,102.49,102.39,102.42,14550.0,65.9905,66.0227,65.9583,65.9776,14550.0
2017-02-10 10:50:00,102.41,102.46,102.37,102.39,29979.0,65.9711,66.0033,65.9454,65.9583,29979.0
2017-02-10 10:55:00,102.4,102.41,102.31,102.32,31722.0,65.9647,65.9711,65.9067,65.9132,31722.0
2017-02-10 11:00:00,102.32,102.34,102.28,102.34,27656.0,65.9132,65.926,65.8874,65.926,27656.0
2017-02-10 11:05:00,102.34,102.43,102.34,102.41,27477.0,65.926,65.984,65.926,65.9711,27477.0
2017-02-10 11:10:00,102.41,102.44,102.39,102.4,16340.0,65.9711,65.9905,65.9583,65.9647,16340.0
2017-02-10 11:15:00,102.39,102.48,102.39,102.42,28310.0,65.9583,66.0162,65.9583,65.9776,28310.0
2017-02-10 11:20:00,102.42,102.48,102.42,102.47,15475.0,65.9776,66.0162,65.9776,66.0098,15475.0
2017-02-10 11:25:00,102.47,102.58,102.46,102.57,26963.0,66.0098,66.0806,66.0033,66.0742,26963.0
2017-02-10 11:30:00,102.57,102.58,102.48,102.5,55797.0,66.0742,66.0806,66.0162,66.0291,55797.0
2017-02-10 11:35:00,102.5,102.63,102.48,102.62,36514.0,66.0291,66.1129,66.0162,66.1064,36514.0
2017-02-10 11:40:00,102.62,102.76,102.61,102.73,29870.0,66.1064,66.1966,66.1,66.1773,29870.0
2017-02-10 11:45:00,102.73,102.74,102.68,102.68,21553.0,66.1773,66.1837,66.1451,66.1451,21553.0
2017-02-10 11:50:00,102.68,102.75,102.66,102.73,17287.0,66.1451,66.1902,66.1322,66.1773,17287.0
2017-02-10 11:55:00,102.73,102.76,102.71,102.72,17591.0,66.1773,66.1966,66.1644,66.1708,17591.0
2017-02-10 12:00:00,102.72,102.72,102.68,102.7,15646.0,66.1708,66.1708,66.1451,66.1579,15646.0
2017-02-10 12:05:00,102.7,102.84,102.7,102.83,54246.0,66.1579,66.2481,66.1579,66.2417,54246.0
2017-02-10 12:10:00,102.83,102.84,102.72,102.73,26225.0,66.2417,66.2481,66.1708,66.1773,26225.0
2017-02-10 12:15:00,102.72,102.73,102.69,102.72,17794.0,66.1708,66.1773,66.1515,66.1708,17794.0
2017-02-10 12:20:00,102.73,102.75,102.71,102.75,13406.0,66.1773,66.1902,66.1644,66.1902,13406.0
2017-02-10 12:25:00,102.76,102.77,102.72,102.72,12011.0,66.1966,66.203,66.1708,66.1708,12011.0
2017-02-10 12:30:00,102.72,102.79,102.72,102.75,11574.0,66.1708,66.2159,66.1708,66.1902,11574.0
2017-02-10 12:35:00,102.76,102.77,102.73,102.75,12642.0,66.1966,66.203,66.1773,66.1902,12642.0
2017-02-10 12:40:00,102.74,102.78,102.74,102.77,10782.0,66.1837,66.2095,66.1837,66.203,10782.0
2017-02-10 12:45:00,102.78,102.83,102.77,102.78,25563.0,66.2095,66.2417,66.203,66.2095,25563.0
2017-02-10 12:50:00,102.77,102.79,102.74,102.74,23920.0,66.203,66.2159,66.1837,66.1837,23920.0
2017-02-10 12:55:00,102.75,102.78,102.73,102.76,18325.0,66.1902,66.2095,66.1773,66.1966,18325.0
2017-02-10 13:00:00,102.77,102.77,102.73,102.75,13759.0,66.203,66.203,66.1773,66.1902,13759.0
2017-02-10 13:05:00,102.74,102.75,102.67,102.69,14993.0,66.1837,66.1902,66.1386,66.1515,14993.0
2017-02-10 13:10:00,102.69,102.69,102.61,102.61,10149.0,66.1515,66.1515,66.1,66.1,10149.0
2017-02-10 13:15:00,102.61,102.63,102.58,102.61,33558.0,66.1,66.1129,66.0806,66.1,33558.0
2017-02-10 13:20:00,102.61,102.68,102.6,102.66,23050.0,66.1,66.1451,66.0935,66.1322,23050.0
2017-02-10 13:25:00,102.66,102.67,102.58,102.58,18071.0,66.1322,66.1386,66.0806,66.0806,18071.0
2017-02-10 13:30:00,102.58,102.6,102.5,102.5,28638.0,66.0806,66.0935,66.0291,66.0291,28638.0
2017-02-10 13:35:00,102.5,102.58,102.5,102.57,14293.0,66.0291,66.0806,66.0291,66.0742,14293.0
2017-02-10 13:40:00,102.57,102.59,102.53,102.54,11569.0,66.0742,66.0871,66.0484,66.0549,11569.0
2017-02-10 13:45:00,102.55,102.58,102.54,102.56,12427.0,66.0613,66.0806,66.0549,66.0678,12427.0
2017-02-10 13:50:00,102.56,102.57,102.52,102.54,12770.0,66.0678,66.0742,66.042,66.0549,12770.0
2017-02-10 13:55:00,102.55,102.56,102.46,102.47,22908.0,66.0613,66.0678,66.0033,66.0098,22908.0
2017-02-10 14:00:00,102.47,102.57,102.46,102.57,27608.0,66.0098,66.0742,66.0033,66.0742,27608.0
2017-02-10 14:05:00,102.56,102.66,102.56,102.66,35941.0,66.0678,66.1322,66.0678,66.1322,35941.0
2017-02-10 14:10:00,102.66,102.72,102.65,102.67,30775.0,66.1322,66.1708,66.1257,66.1386,30775.0
2017-02-10 14:15:00,102.66,102.7,102.65,102.69,19879.0,66.1322,66.1579,66.1257,66.1515,19879.0
2017-02-10 14:20:00,102.69,102.69,102.6,102.62,14933.0,66.1515,66.1515,66.0935,66.1064,14933.0
2017-02-10 14:25:00,102.61,102.62,102.56,102.56,14113.0,66.1,66.1064,66.0678,66.0678,14113.0
2017-02-10 14:30:00,102.57,102.62,102.57,102.61,21265.0,66.0742,66.1064,66.0742,66.1,21265.0
2017-02-10 14:35:00,102.61,102.61,102.57,102.59,20533.0,66.1,66.1,66.0742,66.0871,20533.0
2017-02-10 14:40:00,102.59,102.6,102.52,102.56,21982.0,66.0871,66.0935,66.042,66.0678,21982.0
2017-02-10 14:45:00,102.55,102.56,102.5,102.5,12097.0,66.0613,66.0678,66.0291,66.0291,12097.0
2017-02-10 14:50:00,102.51,102.55,102.48,102.52,18332.0,66.0356,66.0613,66.0162,66.042,18332.0
2017-02-10 14:55:00,102.53,102.53,102.45,102.46,23795.0,66.0484,66.0484,65.9969,66.0033,23795.0
2017-02-10 15:00:00,102.46,102.51,102.46,102.5,26308.0,66.0033,66.0356,66.0033,66.0291,26308.0
2017-02-10 15:05:00,102.5,102.6,102.5,102.59,18956.0,66.0291,66.0935,66.0291,66.0871,18956.0
2017-02-10 15:10:00,102.6,102.74,102.59,102.7,38356.0,66.0935,66.1837,66.0871,66.1579,38356.0
2017-02-10 15:15:00,102.7,102.72,102.68,102.68,21454.0,66.1579,66.1708,66.1451,66.1451,21454.0
2017-02-10 15:20:00,102.69,102.69,102.63,102.65,25626.0,66.1515,66.1515,66.1129,66.1257,25626.0
2017-02-10 15:25:00,102.64,102.65,102.6,102.63,18854.0,66.1193,66.1257,66.0935,66.1129,18854.0
2017-02-10 15:30:00,102.63,102.66,102.6,102.64,32164.0,66.1129,66.1322,66.0935,66.1193,32164.0
2017-02-10 15:35:00,102.64,102.67,102.63,102.65,28509.0,66.1193,66.1386,66.1129,66.1257,28509.0
2017-02-10 15:40:00,102.66,102.69,102.65,102.68,47498.0,66.1322,66.1515,66.1257,66.1451,47498.0
2017-02-10 15:45:00,102.66,102.7,102.64,102.67,102080.0,66.1322,66.1579,66.1193,66.1386,102080.0
2017-02-10 15:50:00,102.67,102.69,102.63,102.63,50076.0,66.1386,66.1515,66.1129,66.1129,50076.0
2017-02-10 15:55:00,102.63,102.67,102.6,102.65,139660.0,66.1129,66.1386,66.0935,66.1257,139660.0
2017-02-13 09:30:00,102.79,103.0,102.29,102.29,92938.0,66.2159,66.3512,65.8938,65.8938,92938.0
2017-02-13 09:35:00,102.34,102.41,102.2,102.36,29629.0,65.926,65.9711,65.8359,65.9389,29629.0
2017-02-13 09:40:00,102.39,102.55,102.38,102.52,29409.0,65.9583,66.0613,65.9518,66.042,29409.0
2017-02-13 09:45:00,102.49,102.51,102.36,102.4,41927.0,66.0227,66.0356,65.9389,65.9647,41927.0
2017-02-13 09:50:00,102.41,102.6,102.37,102.6,20590.0,65.9711,66.0935,65.9454,66.0935,20590.0
2017-02-13 09:55:00,102.61,102.69,102.54,102.61,33520.0,66.1,66.1515,66.0549,66.1,33520.0
2017-02-13 10:00:00,102.63,102.66,102.56,102.58,27225.0,66.1129,66.1322,66.0678,66.0806,27225.0
2017-02-13 10:05:00,102.57,102.84,102.57,102.81,32775.0,66.0742,66.2481,66.0742,66.2288,32775.0
2017-02-13 10:10:00,102.79,102.82,102.76,102.77,13372.0,66.2159,66.2353,66.1966,66.203,13372.0
2017-02-13 10:15:00,102.78,102.9,102.77,102.81,15171.0,66.2095,66.2868,66.203,66.2288,15171.0
2017-02-13 10:20:00,102.81,102.86,102.77,102.85,26474.0,66.2288,66.261,66.203,66.2546,26474.0
2017-02-13 10:25:00,102.86,102.92,102.86,102.92,14070.0,66.261,66.2997,66.261,66.2997,14070.0
2017-02-13 10:30:00,102.92,102.92,102.85,102.87,17905.0,66.2997,66.2997,66.2546,66.2675,17905.0
2017-02-13 10:35:00,102.87,102.99,102.85,102.98,21484.0,66.2675,66.3448,66.2546,66.3383,21484.0
2017-02-13 10:40:00,102.98,102.99,102.91,102.92,19387.0,66.3383,66.3448,66.2932,66.2997,19387.0
2017-02-13 10:45:00,102.92,102.95,102.84,102.84,56919.0,66.2997,66.319,66.2481,66.2481,56919.0
2017-02-13 10:50:00,102.84,102.87,102.78,102.87,16184.0,66.2481,66.2675,66.2095,66.2675,16184.0
2017-02-13 10:55:00,102.87,102.87,102.76,102.76,6327.0,66.2675,66.2675,66.1966,66.1966,6327.0
2017-02-13 11:00:00,102.78,102.84,102.78,102.81,23336.0,66.2095,66.2481,66.2095,66.2288,23336.0
2017-02-13 11:05:00,102.81,102.83,102.78,102.81,16323.0,66.2288,66.2417,66.2095,66.2288,16323.0
2017-02-13 11:10:00,102.8,102.8,102.69,102.75,17933.0,66.2224,66.2224,66.1515,66.1902,17933.0
2017-02-13 11:15:00,102.75,102.82,102.74,102.81,28309.0,66.1902,66.2353,66.1837,66.2288,28309.0
2017-02-13 11:20:00,102.81,102.84,102.76,102.77,39466.0,66.2288,66.2481,66.1966,66.203,39466.0
2017-02-13 11:25:00,102.77,102.79,102.74,102.78,11530.0,66.203,66.2159,66.1837,66.2095,11530.0
2017-02-13 11:30:00,102.78,102.85,102.77,102.8,42565.0,66.2095,66.2546,66.203,66.2224,42565.0
2017-02-13 11:35:00,102.81,102.83,102.8,102.81,14658.0,66.2288,66.2417,66.2224,66.2288,14658.0
2017-02-13 11:40:00,102.82,102.85,102.81,102.81,19636.0,66.2353,66.2546,66.2288,66.2288,19636.0
2017-02-13 11:45:00,102.82,102.86,102.78,102.83,18770.0,66.2353,66.261,66.2095,66.2417,18770.0
2017-02-13 11:50:00,102.82,102.83,102.77,102.8,13093.0,66.2353,66.2417,66.203,66.2224,13093.0
2017-02-13 11:55:00,102.78,102.8,102.75,102.8,14069.0,66.2095,66.2224,66.1902,66.2224,14069.0
2017-02-13 12:00:00,102.78,102.86,102.78,102.85,26731.0,66.2095,66.261,66.2095,66.2546,26731.0
2017-02-13 12:05:00,102.85,102.85,102.81,102.82,15739.0,66.2546,66.2546,66.2288,66.2353,15739.0
2017-02-13 12:10:00,102.82,102.86,102.8,102.85,29191.0,66.2353,66.261,66.2224,66.2546,29191.0
2017-02-13 12:15:00,102.86,102.93,102.84,102.93,18557.0,66.261,66.3061,66.2481,66.3061,18557.0
2017-02-13 12:20:00,102.92,102.94,102.9,102.92,9861.0,66.2997,66.3126,66.2868,66.2997,9861.0
2017-02-13 12:25:00,102.92,102.95,102.91,102.93,11083.0,66.2997,66.319,66.2932,66.3061,11083.0
2017-02-13 12:30:00,102.94,102.95,102.92,102.94,12036.0,66.3126,66.319,66.2997,66.3126,12036.0
2017-02-13 12:35:00,102.94,102.97,102.93,102.95,19187.0,66.3126,66.3319,66.3061,66.319,19187.0
2017-02-13 12:40:00,102.94,102.97,102.92,102.97,20799.0,66.3126,66.3319,66.2997,66.3319,20799.0
2017-02-13 12:45:00,102.97,103.02,102.96,103.02,235086.0,66.3319,66.3641,66.3254,66.3641,235086.0
2017-02-13 12:50:00,103.03,103.13,103.02,103.12,34154.0,66.3705,66.4349,66.3641,66.4285,34154.0
2017-02-13 12:55:00,103.12,103.12,103.02,103.03,20445.0,66.4285,66.4285,66.3641,66.3705,20445.0
2017-02-13 13:00:00,103.04,103.05,103.0,103.0,19551.0,66.377,66.3834,66.3512,66.3512,19551.0
2017-02-13 13:05:00,102.99,103.0,102.94,102.96,28562.0,66.3448,66.3512,66.3126,66.3254,28562.0
2017-02-13 13:10:00,102.97,102.98,102.94,102.96,21017.0,66.3319,66.3383,66.3126,66.3254,21017.0
2017-02-13 13:15:00,102.96,103.02,102.96,103.01,20584.0,66.3254,66.3641,66.3254,66.3576,20584.0
2017-02-13 13:20:00,103.02,103.03,102.97,102.98,30429.0,66.3641,66.3705,66.3319,66.3383,30429.0
2017-02-13 13:25:00,102.98,102.98,102.88,102.94,27180.0,66.3383,66.3383,66.2739,66.3126,27180.0
2017-02-13 13:30:00,102.94,102.98,102.9,102.98,19915.0,66.3126,66.3383,66.2868,66.3383,19915.0
2017-02-13 13:35:00,102.98,102.99,102.93,102.96,11317.0,66.3383,66.3448,66.3061,66.3254,11317.0
2017-02-13 13:40:00,102.95,102.97,102.92,102.94,20159.0,66.319,66.3319,66.2997,66.3126,20159.0
2017-02-13 13:45:00,102.94,102.94,102.88,102.88,12521.0,66.3126,66.3126,66.2739,66.2739,12521.0
2017-02-13 13:50:00,102.89,102.94,102.88,102.94,19700.0,66.2803,66.3126,66.2739,66.3126,19700.0
2017-02-13 13:55:00,102.93,102.94,102.87,102.88,20886.0,66.3061,66.3126,66.2675,66.2739,20886.0
2017-02-13 14:00:00,102.87,102.88,102.82,102.85,27213.0,66.2675,66.2739,66.2353,66.2546,27213.0
2017-02-13 14:05:00,102.86,102.9,102.85,102.9,16694.0,66.261,66.2868,66.2546,66.2868,16694.0
2017-02-13 14:10:00,102.9,102.92,102.88,102.91,24924.0,66.2868,66.2997,66.2739,66.2932,24924.0
2017-02-13 14:15:00,102.9,102.92,102.88,102.91,20616.0,66.2868,66.2997,66.2739,66.2932,20616.0
2017-02-13 14:20:00,102.91,102.94,102.89,102.91,39775.0,66.2932,66.3126,66.2803,66.2932,39775.0
2017-02-13 14:25:00,102.91,102.94,102.91,102.92,12918.0,66.2932,66.3126,66.2932,66.2997,12918.0
2017-02-13 14:30:00,102.92,102.92,102.89,102.9,35119.0,66.2997,66.2997,66.2803,66.2868,35119.0
2017-02-13 14:35:00,102.91,102.92,102.9,102.91,9601.0,66.2932,66.2997,66.2868,66.2932,9601.0
2017-02-13 14:40:00,102.91,102.92,102.83,102.86,21838.0,66.2932,66.2997,66.2417,66.261,21838.0
2017-02-13 14:45:00,102.86,102.87,102.84,102.85,11414.0,66.261,66.2675,66.2481,66.2546,11414.0
2017-02-13 14:50:00,102.86,102.86,102.81,102.82,23875.0,66.261,66.261,66.2288,66.2353,23875.0
2017-02-13 14:55:00,102.83,102.83,102.8,102.81,16250.0,66.2417,66.2417,66.2224,66.2288,16250.0
2017-02-13 15:00:00,102.81,102.88,102.8,102.85,23935.0,66.2288,66.2739,66.2224,66.2546,23935.0
2017-02-13 15:05:00,102.86,102.88,102.84,102.88,31902.0,66.261,66.2739,66.2481,66.2739,31902.0
2017-02-13 15:10:00,102.88,102.88,102.85,102.86,19599.0,66.2739,66.2739,66.2546,66.261,19599.0
2017-02-13 15:15:00,102.86,102.86,102.82,102.82,19394.0,66.261,66.261,66.2353,66.2353,19394.0
2017-02-13 15:20:00,102.83,102.83,102.79,102.8,15352.0,66.2417,66.2417,66.2159,66.2224,15352.0
2017-02-13 15:25:00,102.81,102.82,102.73,102.77,93664.0,66.2288,66.2353,66.1773,66.203,93664.0
2017-02-13 15:30:00,102.78,102.85,102.77,102.82,45802.0,66.2095,66.2546,66.203,66.2353,45802.0
2017-02-13 15:35:00,102.82,102.84,102.78,102.83,30609.0,66.2353,66.2481,66.2095,66.2417,30609.0
2017-02-13 15:40:00,102.82,102.83,102.77,102.78,41091.0,66.2353,66.2417,66.203,66.2095,41091.0
2017-02-13 15:45:00,102.78,102.8,102.73,102.75,60349.0,66.2095,66.2224,66.1773,66.1902,60349.0
2017-02-13 15:50:00,102.75,102.76,102.69,102.7,80609.0,66.1902,66.1966,66.1515,66.1579,80609.0
2017-02-13 15:55:00,102.7,102.76,102.64,102.73,101840.0,66.1579,66.1966,66.1193,66.1773,101840.0
2017-02-14 09:30:00,102.67,102.69,102.19,102.33,86100.0,66.1386,66.1515,65.8294,65.9196,86100.0
2017-02-14 09:35:00,102.37,102.63,102.33,102.53,60255.0,65.9454,66.1129,65.9196,66.0484,60255.0
2017-02-14 09:40:00,102.48,102.59,102.44,102.5,44115.0,66.0162,66.0871,65.9905,66.0291,44115.0
2017-02-14 09:45:00,102.51,102.51,102.29,102.42,53553.0,66.0356,66.0356,65.8938,65.9776,53553.0
2017-02-14 09:50:00,102.43,102.49,102.39,102.4,90873.0,65.984,66.0227,65.9583,65.9647,90873.0
2017-02-14 09:55:00,102.42,102.69,102.38,102.67,125032.0,65.9776,66.1515,65.9518,66.1386,125032.0
2017-02-14 10:00:00,102.69,102.71,102.58,102.61,33722.0,66.1515,66.1644,66.0806,66.1,33722.0
2017-02-14 10:05:00,102.61,102.63,102.47,102.53,29170.0,66.1,66.1129,66.0098,66.0484,29170.0
2017-02-14 10:10:00,102.54,102.56,102.27,102.27,45619.0,66.0549,66.0678,65.8809,65.8809,45619.0
2017-02-14 10:15:00,102.27,102.42,102.27,102.39,81117.0,65.8809,65.9776,65.8809,65.9583,81117.0
2017-02-14 10:20:00,102.39,102.54,102.37,102.53,58865.0,65.9583,66.0549,65.9454,66.0484,58865.0
2017-02-14 10:25:00,102.52,102.53,102.44,102.45,17550.0,66.042,66.0484,65.9905,65.9969,17550.0
2017-02-14 10:30:00,102.44,102.45,102.24,102.25,28937.0,65.9905,65.9969,65.8616,65.8681,28937.0
2017-02-14 10:35:00,102.26,102.31,102.22,102.25,19062.0,65.8745,65.9067,65.8487,65.8681,19062.0
2017-02-14 10:40:00,102.23,102.3,102.21,102.25,21803.0,65.8552,65.9003,65.8423,65.8681,21803.0
2017-02-14 10:45:00,102.25,102.25,102.11,102.13,33214.0,65.8681,65.8681,65.7779,65.7908,33214.0
2017-02-14 10:50:00,102.13,102.15,102.02,102.05,38918.0,65.7908,65.8036,65.7199,65.7392,38918.0
2017-02-14 10:55:00,102.05,102.06,101.96,101.97,36483.0,65.7392,65.7457,65.6813,65.6877,36483.0
2017-02-14 11:00:00,101.97,102.04,101.91,102.0,66012.0,65.6877,65.7328,65.649,65.707,66012.0
2017-02-14 11:05:00,102.0,102.01,101.91,101.97,47632.0,65.707,65.7135,65.649,65.6877,47632.0
2017-02-14 11:10:00,101.98,101.98,101.79,101.8,58329.0,65.6941,65.6941,65.5717,65.5782,58329.0
2017-02-14 11:15:00,101.81,101.87,101.79,101.87,44901.0,65.5846,65.6233,65.5717,65.6233,44901.0
2017-02-14 11:20:00,101.87,101.92,101.85,101.9,40476.0,65.6233,65.6555,65.6104,65.6426,40476.0
2017-02-14 11:25:00,101.9,102.01,101.88,102.0,76769.0,65.6426,65.7135,65.6297,65.707,76769.0
2017-02-14 11:30:00,102.01,102.11,101.98,102.1,38874.0,65.7135,65.7779,65.6941,65.7714,38874.0
2017-02-14 11:35:00,102.1,102.16,102.09,102.09,24374.0,65.7714,65.8101,65.765,65.765,24374.0
2017-02-14 11:40:00,102.09,102.16,102.09,102.12,35309.0,65.765,65.8101,65.765,65.7843,35309.0
2017-02-14 11:45:00,102.12,102.16,102.11,102.12,28828.0,65.7843,65.8101,65.7779,65.7843,28828.0
2017-02-14 11:50:00,102.13,102.18,102.1,102.14,17171.0,65.7908,65.823,65.7714,65.7972,17171.0
2017-02-14 11:55:00,102.14,102.3,102.14,102.3,12148.0,65.7972,65.9003,65.7972,65.9003,12148.0
2017-02-14 12:00:00,102.3,102.4,102.29,102.37,20597.0,65.9003,65.9647,65.8938,65.9454,20597.0
2017-02-14 12:05:00,102.36,102.38,102.28,102.31,38450.0,65.9389,65.9518,65.8874,65.9067,38450.0
2017-02-14 12:10:00,102.31,102.31,102.24,102.25,12695.0,65.9067,65.9067,65.8616,65.8681,12695.0
2017-02-14 12:15:00,102.26,102.28,102.23,102.25,10766.0,65.8745,65.8874,65.8552,65.8681,10766.0
2017-02-14 12:20:00,102.24,102.4,102.24,102.39,15111.0,65.8616,65.9647,65.8616,65.9583,15111.0
2017-02-14 12:25:00,102.38,102.4,102.36,102.37,7933.0,65.9518,65.9647,65.9389,65.9454,7933.0
2017-02-14 12:30:00,102.37,102.48,102.35,102.48,16302.0,65.9454,66.0162,65.9325,66.0162,16302.0
2017-02-14 12:35:00,102.48,102.48,102.42,102.44,9437.0,66.0162,66.0162,65.9776,65.9905,9437.0
2017-02-14 12:40:00,102.43,102.43,102.35,102.38,8925.0,65.984,65.984,65.9325,65.9518,8925.0
2017-02-14 12:45:00,102.37,102.42,102.36,102.38,13738.0,65.9454,65.9776,65.9389,65.9518,13738.0
2017-02-14 12:50:00,102.37,102.5,102.37,102.45,11174.0,65.9454,66.0291,65.9454,65.9969,11174.0
2017-02-14 12:55:00,102.46,102.49,102.44,102.48,15846.0,66.0033,66.0227,65.9905,66.0162,15846.0
2017-02-14 13:00:00,102.46,102.47,102.4,102.46,14253.0,66.0033,66.0098,65.9647,66.0033,14253.0
2017-02-14 13:05:00,102.46,102.53,102.45,102.5,21147.0,66.0033,66.0484,65.9969,66.0291,21147.0
2017-02-14 13:10:00,102.48,102.49,102.45,102.49,10178.0,66.0162,66.0227,65.9969,66.0227,10178.0
2017-02-14 13:15:00,102.49,102.51,102.44,102.46,9916.0,66.0227,66.0356,65.9905,66.0033,9916.0
2017-02-14 13:20:00,102.46,102.53,102.44,102.53,9919.0,66.0033,66.0484,65.9905,66.0484,9919.0
2017-02-14 13:25:00,102.53,102.58,102.51,102.58,19017.0,66.0484,66.0806,66.0356,66.0806,19017.0
2017-02-14 13:30:00,102.57,102.58,102.53,102.54,26469.0,66.0742,66.0806,66.0484,66.0549,26469.0
2017-02-14 13:35:00,102.54,102.55,102.5,102.5,14152.0,66.0549,66.0613,66.0291,66.0291,14152.0
2017-02-14 13:40:00,102.51,102.57,102.5,102.57,12021.0,66.0356,66.0742,66.0291,66.0742,12021.0
2017-02-14 13:45:00,102.57,102.62,102.56,102.61,20257.0,66.0742,66.1064,66.0678,66.1,20257.0
2017-02-14 13:50:00,102.6,102.61,102.56,102.61,13506.0,66.0935,66.1,66.0678,66.1,13506.0
2017-02-14 13:55:00,102.62,102.69,102.62,102.63,27482.0,66.1064,66.1515,66.1064,66.1129,27482.0
2017-02-14 14:00:00,102.63,102.69,102.63,102.68,34458.0,66.1129,66.1515,66.1129,66.1451,34458.0
2017-02-14 14:05:00,102.68,102.81,102.68,102.8,25542.0,66.1451,66.2288,66.1451,66.2224,25542.0
2017-02-14 14:10:00,102.79,102.8,102.7,102.71,14067.0,66.2159,66.2224,66.1579,66.1644,14067.0
2017-02-14 14:15:00,102.71,102.81,102.7,102.8,20310.0,66.1644,66.2288,66.1579,66.2224,20310.0
2017-02-14 14:20:00,102.8,102.89,102.79,102.88,24278.0,66.2224,66.2803,66.2159,66.2739,24278.0
2017-02-14 14:25:00,102.87,102.88,102.77,102.79,27957.0,66.2675,66.2739,66.203,66.2159,27957.0
2017-02-14 14:30:00,102.77,102.81,102.73,102.74,11900.0,66.203,66.2288,66.1773,66.1837,11900.0
2017-02-14 14:35:00,102.73,102.77,102.71,102.73,19561.0,66.1773,66.203,66.1644,66.1773,19561.0
2017-02-14 14:40:00,102.73,102.73,102.69,102.72,22095.0,66.1773,66.1773,66.1515,66.1708,22095.0
2017-02-14 14:45:00,102.72,102.73,102.68,102.72,18984.0,66.1708,66.1773,66.1451,66.1708,18984.0
2017-02-14 14:50:00,102.72,102.74,102.71,102.72,15435.0,66.1708,66.1837,66.1644,66.1708,15435.0
2017-02-14 14:55:00,102.7,102.72,102.66,102.7,18574.0,66.1579,66.1708,66.1322,66.1579,18574.0
2017-02-14 15:00:00,102.7,102.78,102.68,102.75,19361.0,66.1579,66.2095,66.1451,66.1902,19361.0
2017-02-14 15:05:00,102.74,102.74,102.65,102.65,13427.0,66.1837,66.1837,66.1257,66.1257,13427.0
2017-02-14 15:10:00,102.66,102.67,102.61,102.63,20056.0,66.1322,66.1386,66.1,66.1129,20056.0
2017-02-14 15:15:00,102.63,102.66,102.62,102.65,13410.0,66.1129,66.1322,66.1064,66.1257,13410.0
2017-02-14 15:20:00,102.65,102.66,102.59,102.61,24903.0,66.1257,66.1322,66.0871,66.1,24903.0
2017-02-14 15:25:00,102.61,102.61,102.55,102.59,23713.0,66.1,66.1,66.0613,66.0871,23713.0
2017-02-14 15:30:00,102.58,102.58,102.52,102.54,27219.0,66.0806,66.0806,66.042,66.0549,27219.0
2017-02-14 15:35:00,102.54,102.55,102.47,102.48,27525.0,66.0549,66.0613,66.0098,66.0162,27525.0
2017-02-14 15:40:00,102.48,102.58,102.48,102.55,45631.0,66.0162,66.0806,66.0162,66.0613,45631.0
2017-02-14 15:45:00,102.55,102.57,102.47,102.51,60688.0,66.0613,66.0742,66.0098,66.0356,60688.0
2017-02-14 15:50:00,102.51,102.6,102.51,102.55,51885.0,66.0356,66.0935,66.0356,66.0613,51885.0
2017-02-14 15:55:00,102.56,102.63,102.5,102.56,135166.0,66.0678,66.1129,66.0291,66.0678,135166.0
2017-02-15 09:30:00,102.29,102.34,101.76,101.86,115517.0,65.8938,65.926,65.5524,65.6168,115517.0
2017-02-15 09:35:00,101.95,102.12,101.89,102.06,37011.0,65.6748,65.7843,65.6362,65.7457,37011.0
2017-02-15 09:40:00,102.07,102.29,102.07,102.12,67960.0,65.7521,65.8938,65.7521,65.7843,67960.0
2017-02-15 09:45:00,102.13,102.19,102.09,102.09,24465.0,65.7908,65.8294,65.765,65.765,24465.0
2017-02-15 09:50:00,102.13,102.23,102.1,102.18,32368.0,65.7908,65.8552,65.7714,65.823,32368.0
2017-02-15 09:55:00,102.2,102.36,102.17,102.36,23752.0,65.8359,65.9389,65.8165,65.9389,23752.0
2017-02-15 10:00:00,102.36,102.49,102.36,102.46,29714.0,65.9389,66.0227,65.9389,66.0033,29714.0
2017-02-15 10:05:00,102.47,102.58,102.4,102.53,70405.0,66.0098,66.0806,65.9647,66.0484,70405.0
2017-02-15 10:10:00,102.54,102.64,102.53,102.62,35934.0,66.0549,66.1193,66.0484,66.1064,35934.0
2017-02-15 10:15:00,102.64,102.7,102.63,102.65,27735.0,66.1193,66.1579,66.1129,66.1257,27735.0
2017-02-15 10:20:00,102.65,102.78,102.64,102.76,37074.0,66.1257,66.2095,66.1193,66.1966,37074.0
2017-02-15 10:25:00,102.76,102.8,102.64,102.65,29337.0,66.1966,66.2224,66.1193,66.1257,29337.0
2017-02-15 10:30:00,102.65,102.65,102.55,102.56,25235.0,66.1257,66.1257,66.0613,66.0678,25235.0
2017-02-15 10:35:00,102.56,102.66,102.54,102.65,30807.0,66.0678,66.1322,66.0549,66.1257,30807.0
2017-02-15 10:40:00,102.66,102.7,102.64,102.67,18787.0,66.1322,66.1579,66.1193,66.1386,18787.0
2017-02-15 10:45:00,102.67,102.7,102.65,102.66,31292.0,66.1386,66.1579,66.1257,66.1322,31292.0
2017-02-15 10:50:00,102.66,102.66,102.59,102.61,28051.0,66.1322,66.1322,66.0871,66.1,28051.0
2017-02-15 10:55:00,102.61,102.61,102.56,102.56,46878.0,66.1,66.1,66.0678,66.0678,46878.0
2017-02-15 11:00:00,102.57,102.68,102.56,102.63,27361.0,66.0742,66.1451,66.0678,66.1129,27361.0
2017-02-15 11:05:00,102.63,102.72,102.61,102.72,27576.0,66.1129,66.1708,66.1,66.1708,27576.0
2017-02-15 11:10:00,102.72,102.73,102.68,102.73,35937.0,66.1708,66.1773,66.1451,66.1773,35937.0
2017-02-15 11:15:00,102.73,102.81,102.73,102.8,19511.0,66.1773,66.2288,66.1773,66.2224,19511.0
2017-02-15 11:20:00,102.8,102.8,102.64,102.65,25929.0,66.2224,66.2224,66.1193,66.1257,25929.0
2017-02-15 11:25:00,102.66,102.66,102.62,102.66,20689.0,66.1322,66.1322,66.1064,66.1322,20689.0
2017-02-15 11:30:00,102.66,102.71,102.66,102.68,19732.0,66.1322,66.1644,66.1322,66.1451,19732.0
2017-02-15 11:35:00,102.69,102.71,102.57,102.58,26405.0,66.1515,66.1644,66.0742,66.0806,26405.0
2017-02-15 11:40:00,102.58,102.67,102.58,102.65,26098.0,66.0806,66.1386,66.0806,66.1257,26098.0
2017-02-15 11:45:00,102.65,102.67,102.6,102.61,61889.0,66.1257,66.1386,66.0935,66.1,61889.0
2017-02-15 11:50:00,102.61,102.62,102.59,102.59,38700.0,66.1,66.1064,66.0871,66.0871,38700.0
2017-02-15 11:55:00,102.6,102.72,102.59,102.72,22969.0,66.0935,66.1708,66.0871,66.1708,22969.0
2017-02-15 12:00:00,102.73,102.76,102.72,102.74,21622.0,66.1773,66.1966,66.1708,66.1837,21622.0
2017-02-15 12:05:00,102.74,102.74,102.62,102.66,23566.0,66.1837,66.1837,66.1064,66.1322,23566.0
2017-02-15 12:10:00,102.66,102.69,102.64,102.64,13724.0,66.1322,66.1515,66.1193,66.1193,13724.0
2017-02-15 12:15:00,102.64,102.64,102.55,102.56,31959.0,66.1193,66.1193,66.0613,66.0678,31959.0
2017-02-15 12:20:00,102.56,102.68,102.55,102.66,16582.0,66.0678,66.1451,66.0613,66.1322,16582.0
2017-02-15 12:25:00,102.66,102.67,102.59,102.59,30817.0,66.1322,66.1386,66.0871,66.0871,30817.0
2017-02-15 12:30:00,102.6,102.61,102.58,102.59,11257.0,66.0935,66.1,66.0806,66.0871,11257.0
2017-02-15 12:35:00,102.6,102.64,102.58,102.58,11975.0,66.0935,66.1193,66.0806,66.0806,11975.0
2017-02-15 12:40:00,102.58,102.61,102.57,102.58,10298.0,66.0806,66.1,66.0742,66.0806,10298.0
2017-02-15 12:45:00,102.58,102.6,102.51,102.58,23829.0,66.0806,66.0935,66.0356,66.0806,23829.0
2017-02-15 12:50:00,102.58,102.65,102.55,102.63,34435.0,66.0806,66.1257,66.0613,66.1129,34435.0
2017-02-15 12:55:00,102.63,102.7,102.62,102.66,14904.0,66.1129,66.1579,66.1064,66.1322,14904.0
2017-02-15 13:00:00,102.66,102.78,102.66,102.76,16324.0,66.1322,66.2095,66.1322,66.1966,16324.0
2017-02-15 13:05:00,102.76,102.79,102.74,102.77,12839.0,66.1966,66.2159,66.1837,66.203,12839.0
2017-02-15 13:10:00,102.78,102.78,102.7,102.71,13348.0,66.2095,66.2095,66.1579,66.1644,13348.0
2017-02-15 13:15:00,102.7,102.74,102.69,102.73,10648.0,66.1579,66.1837,66.1515,66.1773,10648.0
2017-02-15 13:20:00,102.73,102.73,102.67,102.71,10110.0,66.1773,66.1773,66.1386,66.1644,10110.0
2017-02-15 13:25:00,102.71,102.73,102.7,102.71,6272.0,66.1644,66.1773,66.1579,66.1644,6272.0
2017-02-15 13:30:00,102.7,102.75,102.69,102.75,15338.0,66.1579,66.1902,66.1515,66.1902,15338.0
2017-02-15 13:35:00,102.75,102.75,102.68,102.68,16995.0,66.1902,66.1902,66.1451,66.1451,16995.0
2017-02-15 13:40:00,102.68,102.72,102.67,102.69,10873.0,66.1451,66.1708,66.1386,66.1515,10873.0
2017-02-15 13:45:00,102.7,102.7,102.66,102.66,23137.0,66.1579,66.1579,66.1322,66.1322,23137.0
2017-02-15 13:50:00,102.67,102.67,102.56,102.59,88414.0,66.1386,66.1386,66.0678,66.0871,88414.0
2017-02-15 13:55:00,102.6,102.6,102.56,102.56,35819.0,66.0935,66.0935,66.0678,66.0678,35819.0
2017-02-15 14:00:00,102.57,102.61,102.56,102.6,58727.0,66.0742,66.1,66.0678,66.0935,58727.0
2017-02-15 14:05:00,102.59,102.75,102.59,102.75,21370.0,66.0871,66.1902,66.0871,66.1902,21370.0
2017-02-15 14:10:00,102.74,102.75,102.7,102.73,28923.0,66.1837,66.1902,66.1579,66.1773,28923.0
2017-02-15 14:15:00,102.72,102.74,102.68,102.69,22416.0,66.1708,66.1837,66.1451,66.1515,22416.0
2017-02-15 14:20:00,102.69,102.7,102.62,102.63,30844.0,66.1515,66.1579,66.1064,66.1129,30844.0
2017-02-15 14:25:00,102.63,102.69,102.61,102.69,69191.0,66.1129,66.1515,66.1,66.1515,69191.0
2017-02-15 14:30:00,102.69,102.74,102.67,102.7,23513.0,66.1515,66.1837,66.1386,66.1579,23513.0
2017-02-15 14:35:00,102.69,102.74,102.68,102.69,19648.0,66.1515,66.1837,66.1451,66.1515,19648.0
2017-02-15 14:40:00,102.69,102.7,102.61,102.62,42183.0,66.1515,66.1579,66.1,66.1064,42183.0
2017-02-15 14:45:00,102.62,102.67,102.61,102.67,24573.0,66.1064,66.1386,66.1,66.1386,24573.0
2017-02-15 14:50:00,102.67,102.69,102.65,102.69,38170.0,66.1386,66.1515,66.1257,66.1515,38170.0
2017-02-15 14:55:00,102.68,102.74,102.67,102.71,37905.0,66.1451,66.1837,66.1386,66.1644,37905.0
2017-02-15 15:00:00,102.72,102.73,102.7,102.7,19034.0,66.1708,66.1773,66.1579,66.1579,19034.0
2017-02-15 15:05:00,102.7,102.77,102.7,102.74,35018.0,66.1579,66.203,66.1579,66.1837,35018.0
2017-02-15 15:10:00,102.75,102.8,102.74,102.77,59180.0,66.1902,66.2224,66.1837,66.203,59180.0
2017-02-15 15:15:00,102.78,102.87,102.77,102.87,57225.0,66.2095,66.2675,66.203,66.2675,57225.0
2017-02-15 15:20:00,102.87,102.98,102.87,102.97,48649.0,66.2675,66.3383,66.2675,66.3319,48649.0
2017-02-15 15:25:00,102.97,103.0,102.94,102.95,54134.0,66.3319,66.3512,66.3126,66.319,54134.0
2017-02-15 15:30:00,102.94,102.98,102.92,102.95,55556.0,66.3126,66.3383,66.2997,66.319,55556.0
2017-02-15 15:35:00,102.95,102.98,102.91,102.94,44926.0,66.319,66.3383,66.2932,66.3126,44926.0
2017-02-15 15:40:00,102.94,103.04,102.93,102.98,77145.0,66.3126,66.377,66.3061,66.3383,77145.0
2017-02-15 15:45:00,102.99,103.01,102.94,102.94,108899.0,66.3448,66.3576,66.3126,66.3126,108899.0
2017-02-15 15:50:00,102.95,102.96,102.89,102.95,91025.0,66.319,66.3254,66.2803,66.319,91025.0
2017-02-15 15:55:00,102.95,102.95,102.89,102.93,131697.0,66.319,66.319,66.2803,66.3061,131697.0
2017-02-16 09:30:00,102.9,103.06,102.67,102.8,100936.0,66.2868,66.3899,66.1386,66.2224,100936.0
2017-02-16 09:35:00,102.81,102.99,102.8,102.93,45362.0,66.2288,66.3448,66.2224,66.3061,45362.0
2017-02-16 09:40:00,102.91,102.95,102.65,102.66,50857.0,66.2932,66.319,66.1257,66.1322,50857.0
2017-02-16 09:45:00,102.66,102.66,102.31,102.37,79847.0,66.1322,66.1322,65.9067,65.9454,79847.0
2017-02-16 09:50:00,102.37,102.51,102.37,102.51,49110.0,65.9454,66.0356,65.9454,66.0356,49110.0
2017-02-16 09:55:00,102.51,102.53,102.44,102.49,81831.0,66.0356,66.0484,65.9905,66.0227,81831.0
2017-02-16 10:00:00,102.51,102.68,102.5,102.62,63098.0,66.0356,66.1451,66.0291,66.1064,63098.0
2017-02-16 10:05:00,102.64,102.65,102.41,102.44,64297.0,66.1193,66.1257,65.9711,65.9905,64297.0
2017-02-16 10:10:00,102.44,102.51,102.35,102.48,42842.0,65.9905,66.0356,65.9325,66.0162,42842.0
2017-02-16 10:15:00,102.48,102.5,102.34,102.38,41630.0,66.0162,66.0291,65.926,65.9518,41630.0
2017-02-16 10:20:00,102.38,102.57,102.36,102.41,52603.0,65.9518,66.0742,65.9389,65.9711,52603.0
2017-02-16 10:25:00,102.41,102.45,102.33,102.44,62572.0,65.9711,65.9969,65.9196,65.9905,62572.0
2017-02-16 10:30:00,102.45,102.55,102.39,102.51,59290.0,65.9969,66.0613,65.9583,66.0356,59290.0
2017-02-16 10:35:00,102.52,102.65,102.47,102.62,47894.0,66.042,66.1257,66.0098,66.1064,47894.0
2017-02-16 10:40:00,102.62,102.64,102.53,102.54,38367.0,66.1064,66.1193,66.0484,66.0549,38367.0
2017-02-16 10:45:00,102.54,102.54,102.44,102.47,70893.0,66.0549,66.0549,65.9905,66.0098,70893.0
2017-02-16 10:50:00,102.46,102.53,102.41,102.46,48912.0,66.0033,66.0484,65.9711,66.0033,48912.0
2017-02-16 10:55:00,102.47,102.49,102.36,102.47,42376.0,66.0098,66.0227,65.9389,66.0098,42376.0
2017-02-16 11:00:00,102.48,102.5,102.34,102.44,49201.0,66.0162,66.0291,65.926,65.9905,49201.0
2017-02-16 11:05:00,102.44,102.48,102.39,102.47,47075.0,65.9905,66.0162,65.9583,66.0098,47075.0
2017-02-16 11:10:00,102.47,102.55,102.42,102.55,56535.0,66.0098,66.0613,65.9776,66.0613,56535.0
2017-02-16 11:15:00,102.56,102.56,102.49,102.5,51097.0,66.0678,66.0678,66.0227,66.0291,51097.0
2017-02-16 11:20:00,102.52,102.59,102.5,102.56,37313.0,66.042,66.0871,66.0291,66.0678,37313.0
2017-02-16 11:25:00,102.56,102.58,102.51,102.53,43627.0,66.0678,66.0806,66.0356,66.0484,43627.0
2017-02-16 11:30:00,102.53,102.53,102.44,102.45,37220.0,66.0484,66.0484,65.9905,65.9969,37220.0
2017-02-16 11:35:00,102.45,102.52,102.44,102.45,33228.0,65.9969,66.042,65.9905,65.9969,33228.0
2017-02-16 11:40:00,102.45,102.57,102.44,102.57,32413.0,65.9969,66.0742,65.9905,66.0742,32413.0
2017-02-16 11:45:00,102.56,102.61,102.52,102.6,31534.0,66.0678,66.1,66.042,66.0935,31534.0
2017-02-16 11:50:00,102.6,102.62,102.57,102.57,27440.0,66.0935,66.1064,66.0742,66.0742,27440.0
2017-02-16 11:55:00,102.57,102.6,102.52,102.54,43921.0,66.0742,66.0935,66.042,66.0549,43921.0
2017-02-16 12:00:00,102.54,102.6,102.51,102.59,41904.0,66.0549,66.0935,66.0356,66.0871,41904.0
2017-02-16 12:05:00,102.59,102.6,102.52,102.53,20888.0,66.0871,66.0935,66.042,66.0484,20888.0
2017-02-16 12:10:00,102.53,102.6,102.52,102.55,22946.0,66.0484,66.0935,66.042,66.0613,22946.0
2017-02-16 12:15:00,102.55,102.68,102.54,102.61,29981.0,66.0613,66.1451,66.0549,66.1,29981.0
2017-02-16 12:20:00,102.62,102.65,102.58,102.59,29816.0,66.1064,66.1257,66.0806,66.0871,29816.0
2017-02-16 12:25:00,102.59,102.61,102.46,102.47,47425.0,66.0871,66.1,66.0033,66.0098,47425.0
2017-02-16 12:30:00,102.46,102.5,102.43,102.5,25550.0,66.0033,66.0291,65.984,66.0291,25550.0
2017-02-16 12:35:00,102.52,102.54,102.47,102.53,21868.0,66.042,66.0549,66.0098,66.0484,21868.0
2017-02-16 12:40:00,102.54,102.57,102.47,102.53,89153.0,66.0549,66.0742,66.0098,66.0484,89153.0
2017-02-16 12:45:00,102.53,102.64,102.52,102.64,43423.0,66.0484,66.1193,66.042,66.1193,43423.0
2017-02-16 12:50:00,102.64,102.69,102.59,102.69,15650.0,66.1193,66.1515,66.0871,66.1515,15650.0
2017-02-16 12:55:00,102.69,102.69,102.6,102.63,25280.0,66.1515,66.1515,66.0935,66.1129,25280.0
2017-02-16 13:00:00,102.63,102.63,102.56,102.59,21925.0,66.1129,66.1129,66.0678,66.0871,21925.0
2017-02-16 13:05:00,102.6,102.69,102.58,102.69,28647.0,66.0935,66.1515,66.0806,66.1515,28647.0
2017-02-16 13:10:00,102.69,102.75,102.69,102.75,32063.0,66.1515,66.1902,66.1515,66.1902,32063.0
2017-02-16 13:15:00,102.75,102.78,102.7,102.78,18463.0,66.1902,66.2095,66.1579,66.2095,18463.0
2017-02-16 13:20:00,102.78,102.84,102.74,102.79,30703.0,66.2095,66.2481,66.1837,66.2159,30703.0
2017-02-16 13:25:00,102.79,102.79,102.74,102.77,15344.0,66.2159,66.2159,66.1837,66.203,15344.0
2017-02-16 13:30:00,102.78,102.78,102.64,102.68,24023.0,66.2095,66.2095,66.1193,66.1451,24023.0
2017-02-16 13:35:00,102.68,102.79,102.67,102.79,27684.0,66.1451,66.2159,66.1386,66.2159,27684.0
2017-02-16 13:40:00,102.78,102.79,102.67,102.68,25622.0,66.2095,66.2159,66.1386,66.1451,25622.0
2017-02-16 13:45:00,102.68,102.79,102.68,102.76,25262.0,66.1451,66.2159,66.1451,66.1966,25262.0
2017-02-16 13:50:00,102.76,102.79,102.72,102.73,22208.0,66.1966,66.2159,66.1708,66.1773,22208.0
2017-02-16 13:55:00,102.73,102.75,102.67,102.69,34302.0,66.1773,66.1902,66.1386,66.1515,34302.0
2017-02-16 14:00:00,102.69,102.75,102.68,102.71,15865.0,66.1515,66.1902,66.1451,66.1644,15865.0
2017-02-16 14:05:00,102.71,102.74,102.68,102.74,31738.0,66.1644,66.1837,66.1451,66.1837,31738.0
2017-02-16 14:10:00,102.73,102.78,102.7,102.72,37999.0,66.1773,66.2095,66.1579,66.1708,37999.0
2017-02-16 14:15:00,102.72,102.73,102.58,102.58,33606.0,66.1708,66.1773,66.0806,66.0806,33606.0
2017-02-16 14:20:00,102.59,102.65,102.55,102.57,42439.0,66.0871,66.1257,66.0613,66.0742,42439.0
2017-02-16 14:25:00,102.57,102.58,102.53,102.55,41977.0,66.0742,66.0806,66.0484,66.0613,41977.0
2017-02-16 14:30:00,102.55,102.59,102.5,102.58,74092.0,66.0613,66.0871,66.0291,66.0806,74092.0
2017-02-16 14:35:00,102.58,102.66,102.57,102.65,36913.0,66.0806,66.1322,66.0742,66.1257,36913.0
2017-02-16 14:40:00,102.65,102.67,102.62,102.64,39914.0,66.1257,66.1386,66.1064,66.1193,39914.0
2017-02-16 14:45:00,102.65,102.67,102.62,102.63,30557.0,66.1257,66.1386,66.1064,66.1129,30557.0
2017-02-16 14:50:00,102.62,102.69,102.62,102.69,41579.0,66.1064,66.1515,66.1064,66.1515,41579.0
2017-02-16 14:55:00,102.67,102.71,102.66,102.67,31241.0,66.1386,66.1644,66.1322,66.1386,31241.0
2017-02-16 15:00:00,102.68,102.71,102.64,102.7,40632.0,66.1451,66.1644,66.1193,66.1579,40632.0
2017-02-16 15:05:00,102.7,102.71,102.67,102.68,36649.0,66.1579,66.1644,66.1386,66.1451,36649.0
2017-02-16 15:10:00,102.67,102.75,102.66,102.73,37674.0,66.1386,66.1902,66.1322,66.1773,37674.0
2017-02-16 15:15:00,102.74,102.79,102.73,102.73,38018.0,66.1837,66.2159,66.1773,66.1773,38018.0
2017-02-16 15:20:00,102.74,102.78,102.72,102.75,48629.0,66.1837,66.2095,66.1708,66.1902,48629.0
2017-02-16 15:25:00,102.74,102.75,102.71,102.74,53261.0,66.1837,66.1902,66.1644,66.1837,53261.0
2017-02-16 15:30:00,102.74,102.91,102.73,102.84,80289.0,66.1837,66.2932,66.1773,66.2481,80289.0
2017-02-16 15:35:00,102.84,102.91,102.84,102.89,75293.0,66.2481,66.2932,66.2481,66.2803,75293.0
2017-02-16 15:40:00,102.89,102.93,102.87,102.92,79462.0,66.2803,66.3061,66.2675,66.2997,79462.0
2017-02-16 15:45:00,102.92,103.0,102.9,102.99,89328.0,66.2997,66.3512,66.2868,66.3448,89328.0
2017-02-16 15:50:00,102.98,103.13,102.98,103.12,199060.0,66.3383,66.4349,66.3383,66.4285,199060.0
2017-02-16 15:55:00,103.11,103.13,102.98,102.99,305633.0,66.4221,66.4349,66.3383,66.3448,305633.0
2017-02-17 09:30:00,102.93,103.72,102.77,103.69,526869.0,66.3061,66.815,66.203,66.7957,526869.0
2017-02-17 09:35:00,103.68,103.73,103.2,103.3,72779.0,66.7893,66.8215,66.48,66.5445,72779.0
2017-02-17 09:40:00,103.32,103.47,103.19,103.31,192828.0,66.5573,66.654,66.4736,66.5509,192828.0
2017-02-17 09:45:00,103.31,103.42,103.26,103.36,136950.0,66.5509,66.6218,66.5187,66.5831,136950.0
2017-02-17 09:50:00,103.34,103.45,103.26,103.28,47715.0,66.5702,66.6411,66.5187,66.5316,47715.0
2017-02-17 09:55:00,103.29,103.3,103.19,103.23,44647.0,66.538,66.5445,66.4736,66.4994,44647.0
2017-02-17 10:00:00,103.24,103.46,103.24,103.38,64218.0,66.5058,66.6475,66.5058,66.596,64218.0
2017-02-17 10:05:00,103.38,103.46,103.35,103.39,67217.0,66.596,66.6475,66.5767,66.6024,67217.0
2017-02-17 10:10:00,103.38,103.5,103.36,103.45,63975.0,66.596,66.6733,66.5831,66.6411,63975.0
2017-02-17 10:15:00,103.45,103.64,103.4,103.47,83581.0,66.6411,66.7635,66.6089,66.654,83581.0
2017-02-17 10:20:00,103.49,103.49,103.36,103.39,71155.0,66.6669,66.6669,66.5831,66.6024,71155.0
2017-02-17 10:25:00,103.36,103.43,103.3,103.4,32806.0,66.5831,66.6282,66.5445,66.6089,32806.0
2017-02-17 10:30:00,103.4,103.42,103.35,103.4,34011.0,66.6089,66.6218,66.5767,66.6089,34011.0
2017-02-17 10:35:00,103.4,103.42,103.33,103.38,55241.0,66.6089,66.6218,66.5638,66.596,55241.0
2017-02-17 10:40:00,103.39,103.45,103.39,103.43,44920.0,66.6024,66.6411,66.6024,66.6282,44920.0
2017-02-17 10:45:00,103.43,103.5,103.38,103.45,78417.0,66.6282,66.6733,66.596,66.6411,78417.0
2017-02-17 10:50:00,103.45,103.45,103.37,103.44,65789.0,66.6411,66.6411,66.5896,66.6346,65789.0
2017-02-17 10:55:00,103.43,103.48,103.37,103.39,50490.0,66.6282,66.6604,66.5896,66.6024,50490.0
2017-02-17 11:00:00,103.39,103.41,103.32,103.4,24718.0,66.6024,66.6153,66.5573,66.6089,24718.0
2017-02-17 11:05:00,103.41,103.44,103.35,103.36,23955.0,66.6153,66.6346,66.5767,66.5831,23955.0
2017-02-17 11:10:00,103.35,103.47,103.35,103.39,30538.0,66.5767,66.654,66.5767,66.6024,30538.0
2017-02-17 11:15:00,103.39,103.42,103.32,103.35,28327.0,66.6024,66.6218,66.5573,66.5767,28327.0
2017-02-17 11:20:00,103.33,103.39,103.29,103.38,22645.0,66.5638,66.6024,66.538,66.596,22645.0
2017-02-17 11:25:00,103.39,103.41,103.32,103.34,27285.0,66.6024,66.6153,66.5573,66.5702,27285.0
2017-02-17 11:30:00,103.33,103.36,103.3,103.34,20871.0,66.5638,66.5831,66.5445,66.5702,20871.0
2017-02-17 11:35:00,103.33,103.37,103.26,103.26,26923.0,66.5638,66.5896,66.5187,66.5187,26923.0
2017-02-17 11:40:00,103.27,103.28,103.02,103.15,132325.0,66.5251,66.5316,66.3641,66.4478,132325.0
2017-02-17 11:45:00,103.13,103.18,103.12,103.18,19571.0,66.4349,66.4672,66.4285,66.4672,19571.0
2017-02-17 11:50:00,103.18,103.28,103.16,103.22,20969.0,66.4672,66.5316,66.4543,66.4929,20969.0
2017-02-17 11:55:00,103.22,103.22,103.16,103.17,17410.0,66.4929,66.4929,66.4543,66.4607,17410.0
2017-02-17 12:00:00,103.17,103.18,103.12,103.14,23837.0,66.4607,66.4672,66.4285,66.4414,23837.0
2017-02-17 12:05:00,103.14,103.16,103.12,103.14,24974.0,66.4414,66.4543,66.4285,66.4414,24974.0
2017-02-17 12:10:00,103.14,103.19,103.1,103.16,27670.0,66.4414,66.4736,66.4156,66.4543,27670.0
2017-02-17 12:15:00,103.16,103.24,103.15,103.23,15442.0,66.4543,66.5058,66.4478,66.4994,15442.0
2017-02-17 12:20:00,103.22,103.35,103.21,103.31,14764.0,66.4929,66.5767,66.4865,66.5509,14764.0
2017-02-17 12:25:00,103.32,103.38,103.32,103.37,9775.0,66.5573,66.596,66.5573,66.5896,9775.0
2017-02-17 12:30:00,103.36,103.37,103.28,103.29,12650.0,66.5831,66.5896,66.5316,66.538,12650.0
2017-02-17 12:35:00,103.28,103.34,103.28,103.28,13206.0,66.5316,66.5702,66.5316,66.5316,13206.0
2017-02-17 12:40:00,103.29,103.41,103.29,103.39,33893.0,66.538,66.6153,66.538,66.6024,33893.0
2017-02-17 12:45:00,103.39,103.41,103.34,103.34,23644.0,66.6024,66.6153,66.5702,66.5702,23644.0
2017-02-17 12:50:00,103.34,103.39,103.33,103.35,18818.0,66.5702,66.6024,66.5638,66.5767,18818.0
2017-02-17 12:55:00,103.35,103.47,103.34,103.45,59830.0,66.5767,66.654,66.5702,66.6411,59830.0
2017-02-17 13:00:00,103.45,103.46,103.37,103.38,38107.0,66.6411,66.6475,66.5896,66.596,38107.0
2017-02-17 13:05:00,103.39,103.39,103.3,103.34,38386.0,66.6024,66.6024,66.5445,66.5702,38386.0
2017-02-17 13:10:00,103.34,103.34,103.3,103.31,40696.0,66.5702,66.5702,66.5445,66.5509,40696.0
2017-02-17 13:15:00,103.31,103.32,103.26,103.27,16501.0,66.5509,66.5573,66.5187,66.5251,16501.0
2017-02-17 13:20:00,103.28,103.29,103.24,103.25,11315.0,66.5316,66.538,66.5058,66.5123,11315.0
2017-02-17 13:25:00,103.25,103.34,103.23,103.33,37878.0,66.5123,66.5702,66.4994,66.5638,37878.0
2017-02-17 13:30:00,103.33,103.34,103.26,103.34,20636.0,66.5638,66.5702,66.5187,66.5702,20636.0
2017-02-17 13:35:00,103.34,103.35,103.28,103.32,23688.0,66.5702,66.5767,66.5316,66.5573,23688.0
2017-02-17 13:40:00,103.32,103.37,103.29,103.34,26837.0,66.5573,66.5896,66.538,66.5702,26837.0
2017-02-17 13:45:00,103.34,103.42,103.31,103.36,119833.0,66.5702,66.6218,66.5509,66.5831,119833.0
2017-02-17 13:50:00,103.36,103.43,103.36,103.4,38426.0,66.5831,66.6282,66.5831,66.6089,38426.0
2017-02-17 13:55:00,103.4,103.4,103.33,103.34,17681.0,66.6089,66.6089,66.5638,66.5702,17681.0
2017-02-17 14:00:00,103.34,103.41,103.33,103.38,26970.0,66.5702,66.6153,66.5638,66.596,26970.0
2017-02-17 14:05:00,103.38,103.41,103.37,103.4,71070.0,66.596,66.6153,66.5896,66.6089,71070.0
2017-02-17 14:10:00,103.39,103.48,103.38,103.47,31425.0,66.6024,66.6604,66.596,66.654,31425.0
2017-02-17 14:15:00,103.48,103.58,103.47,103.57,30107.0,66.6604,66.7248,66.654,66.7184,30107.0
2017-02-17 14:20:00,103.57,103.6,103.5,103.53,53433.0,66.7184,66.7377,66.6733,66.6926,53433.0
2017-02-17 14:25:00,103.52,103.65,103.52,103.63,21012.0,66.6862,66.7699,66.6862,66.757,21012.0
2017-02-17 14:30:00,103.64,103.68,103.62,103.68,21893.0,66.7635,66.7893,66.7506,66.7893,21893.0
2017-02-17 14:35:00,103.68,103.68,103.54,103.54,29900.0,66.7893,66.7893,66.6991,66.6991,29900.0
2017-02-17 14:40:00,103.54,103.54,103.43,103.46,20414.0,66.6991,66.6991,66.6282,66.6475,20414.0
2017-02-17 14:45:00,103.47,103.54,103.47,103.53,21278.0,66.654,66.6991,66.654,66.6926,21278.0
2017-02-17 14:50:00,103.53,103.57,103.5,103.53,23714.0,66.6926,66.7184,66.6733,66.6926,23714.0
2017-02-17 14:55:00,103.53,103.54,103.47,103.48,17470.0,66.6926,66.6991,66.654,66.6604,17470.0
2017-02-17 15:00:00,103.47,103.53,103.45,103.5,37965.0,66.654,66.6926,66.6411,66.6733,37965.0
2017-02-17 15:05:00,103.49,103.51,103.46,103.49,19240.0,66.6669,66.6797,66.6475,66.6669,19240.0
2017-02-17 15:10:00,103.48,103.5,103.44,103.46,27434.0,66.6604,66.6733,66.6346,66.6475,27434.0
2017-02-17 15:15:00,103.46,103.54,103.46,103.52,36603.0,66.6475,66.6991,66.6475,66.6862,36603.0
2017-02-17 15:20:00,103.53,103.55,103.52,103.55,28488.0,66.6926,66.7055,66.6862,66.7055,28488.0
2017-02-17 15:25:00,103.54,103.65,103.54,103.62,51555.0,66.6991,66.7699,66.6991,66.7506,51555.0
2017-02-17 15:30:00,103.62,103.65,103.6,103.64,53811.0,66.7506,66.7699,66.7377,66.7635,53811.0
2017-02-17 15:35:00,103.63,103.65,103.55,103.57,48635.0,66.757,66.7699,66.7055,66.7184,48635.0
2017-02-17 15:40:00,103.56,103.63,103.56,103.63,49897.0,66.7119,66.757,66.7119,66.757,49897.0
2017-02-17 15:45:00,103.63,103.68,103.58,103.61,79001.0,66.757,66.7893,66.7248,66.7442,79001.0
2017-02-17 15:50:00,103.61,103.67,103.58,103.6,67747.0,66.7442,66.7828,66.7248,66.7377,67747.0
2017-02-17 15:55:00,103.61,103.67,103.57,103.64,150449.0,66.7442,66.7828,66.7184,66.7635,150449.0
2017-02-21 09:30:00,103.37,103.62,103.05,103.05,188359.0,66.5896,66.7506,66.3834,66.3834,188359.0
2017-02-21 09:35:00,103.05,103.23,103.05,103.14,89134.0,66.3834,66.4994,66.3834,66.4414,89134.0
2017-02-21 09:40:00,103.15,103.34,103.12,103.22,76229.0,66.4478,66.5702,66.4285,66.4929,76229.0
2017-02-21 09:45:00,103.22,103.3,103.21,103.24,61391.0,66.4929,66.5445,66.4865,66.5058,61391.0
2017-02-21 09:50:00,103.24,103.37,103.21,103.34,224646.0,66.5058,66.5896,66.4865,66.5702,224646.0
2017-02-21 09:55:00,103.35,103.54,103.35,103.53,86444.0,66.5767,66.6991,66.5767,66.6926,86444.0
2017-02-21 10:00:00,103.52,103.59,103.5,103.52,72921.0,66.6862,66.7313,66.6733,66.6862,72921.0
2017-02-21 10:05:00,103.53,103.75,103.51,103.75,67584.0,66.6926,66.8343,66.6797,66.8343,67584.0
2017-02-21 10:10:00,103.75,103.96,103.74,103.85,101954.0,66.8343,66.9696,66.8279,66.8988,101954.0
2017-02-21 10:15:00,103.84,104.06,103.84,104.02,105726.0,66.8923,67.034,66.8923,67.0083,105726.0
2017-02-21 10:20:00,104.02,104.1,104.0,104.04,42448.0,67.0083,67.0598,66.9954,67.0212,42448.0
2017-02-21 10:25:00,104.05,104.1,103.94,103.95,58891.0,67.0276,67.0598,66.9567,66.9632,58891.0
2017-02-21 10:30:00,103.94,103.99,103.79,103.82,59928.0,66.9567,66.9889,66.8601,66.8794,59928.0
2017-02-21 10:35:00,103.82,103.99,103.82,103.93,24234.0,66.8794,66.9889,66.8794,66.9503,24234.0
2017-02-21 10:40:00,103.93,104.13,103.92,104.08,49701.0,66.9503,67.0791,66.9439,67.0469,49701.0
2017-02-21 10:45:00,104.08,104.18,104.05,104.17,31231.0,67.0469,67.1113,67.0276,67.1049,31231.0
2017-02-21 10:50:00,104.18,104.24,104.02,104.02,50021.0,67.1113,67.15,67.0083,67.0083,50021.0
2017-02-21 10:55:00,104.04,104.13,104.0,104.1,33799.0,67.0212,67.0791,66.9954,67.0598,33799.0
2017-02-21 11:00:00,104.09,104.09,103.93,103.99,21480.0,67.0534,67.0534,66.9503,66.9889,21480.0
2017-02-21 11:05:00,104.01,104.01,103.88,103.91,26705.0,67.0018,67.0018,66.9181,66.9374,26705.0
2017-02-21 11:10:00,103.92,104.08,103.91,104.08,21351.0,66.9439,67.0469,66.9374,67.0469,21351.0
2017-02-21 11:15:00,104.09,104.15,104.04,104.11,27416.0,67.0534,67.092,67.0212,67.0663,27416.0
2017-02-21 11:20:00,104.11,104.13,103.86,103.89,38939.0,67.0663,67.0791,66.9052,66.9245,38939.0
2017-02-21 11:25:00,103.89,104.04,103.89,104.04,31497.0,66.9245,67.0212,66.9245,67.0212,31497.0
2017-02-21 11:30:00,104.04,104.06,103.99,104.04,26047.0,67.0212,67.034,66.9889,67.0212,26047.0
2017-02-21 11:35:00,104.04,104.05,103.89,103.9,19267.0,67.0212,67.0276,66.9245,66.931,19267.0
2017-02-21 11:40:00,103.89,103.98,103.89,103.96,14892.0,66.9245,66.9825,66.9245,66.9696,14892.0
2017-02-21 11:45:00,103.96,104.04,103.95,104.04,19327.0,66.9696,67.0212,66.9632,67.0212,19327.0
2017-02-21 11:50:00,104.03,104.05,103.97,103.97,22816.0,67.0147,67.0276,66.9761,66.9761,22816.0
2017-02-21 11:55:00,103.96,104.05,103.96,104.05,14925.0,66.9696,67.0276,66.9696,67.0276,14925.0
2017-02-21 12:00:00,104.05,104.12,104.01,104.05,33734.0,67.0276,67.0727,67.0018,67.0276,33734.0
2017-02-21 12:05:00,104.05,104.15,104.05,104.13,24753.0,67.0276,67.092,67.0276,67.0791,24753.0
2017-02-21 12:10:00,104.13,104.15,104.1,104.15,18084.0,67.0791,67.092,67.0598,67.092,18084.0
2017-02-21 12:15:00,104.14,104.14,104.07,104.13,20520.0,67.0856,67.0856,67.0405,67.0791,20520.0
2017-02-21 12:20:00,104.12,104.15,104.08,104.14,20149.0,67.0727,67.092,67.0469,67.0856,20149.0
2017-02-21 12:25:00,104.15,104.21,104.13,104.18,26543.0,67.092,67.1307,67.0791,67.1113,26543.0
2017-02-21 12:30:00,104.19,104.28,104.19,104.26,33600.0,67.1178,67.1758,67.1178,67.1629,33600.0
2017-02-21 12:35:00,104.28,104.3,104.21,104.24,17497.0,67.1758,67.1886,67.1307,67.15,17497.0
2017-02-21 12:40:00,104.23,104.27,104.19,104.22,29180.0,67.1436,67.1693,67.1178,67.1371,29180.0
2017-02-21 12:45:00,104.21,104.25,104.19,104.24,12611.0,67.1307,67.1564,67.1178,67.15,12611.0
2017-02-21 12:50:00,104.23,104.28,104.22,104.26,17160.0,67.1436,67.1758,67.1371,67.1629,17160.0
2017-02-21 12:55:00,104.25,104.3,104.16,104.19,33252.0,67.1564,67.1886,67.0985,67.1178,33252.0
2017-02-21 13:00:00,104.2,104.25,104.17,104.25,19580.0,67.1242,67.1564,67.1049,67.1564,19580.0
2017-02-21 13:05:00,104.25,104.29,104.22,104.28,27586.0,67.1564,67.1822,67.1371,67.1758,27586.0
2017-02-21 13:10:00,104.28,104.33,104.24,104.33,21241.0,67.1758,67.208,67.15,67.208,21241.0
2017-02-21 13:15:00,104.32,104.39,104.3,104.38,36208.0,67.2015,67.2466,67.1886,67.2402,36208.0
2017-02-21 13:20:00,104.39,104.39,104.31,104.31,20993.0,67.2466,67.2466,67.1951,67.1951,20993.0
2017-02-21 13:25:00,104.32,104.41,104.29,104.41,27645.0,67.2015,67.2595,67.1822,67.2595,27645.0
2017-02-21 13:30:00,104.41,104.42,104.3,104.3,18485.0,67.2595,67.266,67.1886,67.1886,18485.0
2017-02-21 13:35:00,104.29,104.32,104.25,104.26,15656.0,67.1822,67.2015,67.1564,67.1629,15656.0
2017-02-21 13:40:00,104.26,104.3,104.22,104.3,10958.0,67.1629,67.1886,67.1371,67.1886,10958.0
2017-02-21 13:45:00,104.3,104.35,104.28,104.32,30770.0,67.1886,67.2209,67.1758,67.2015,30770.0
2017-02-21 13:50:00,104.32,104.33,104.29,104.3,18534.0,67.2015,67.208,67.1822,67.1886,18534.0
2017-02-21 13:55:00,104.3,104.31,104.24,104.31,47481.0,67.1886,67.1951,67.15,67.1951,47481.0
2017-02-21 14:00:00,104.31,104.31,104.22,104.26,27966.0,67.1951,67.1951,67.1371,67.1629,27966.0
2017-02-21 14:05:00,104.25,104.31,104.23,104.3,28237.0,67.1564,67.1951,67.1436,67.1886,28237.0
2017-02-21 14:10:00,104.3,104.35,104.26,104.27,41017.0,67.1886,67.2209,67.1629,67.1693,41017.0
2017-02-21 14:15:00,104.27,104.29,104.23,104.26,36078.0,67.1693,67.1822,67.1436,67.1629,36078.0
2017-02-21 14:20:00,104.25,104.3,104.22,104.26,33950.0,67.1564,67.1886,67.1371,67.1629,33950.0
2017-02-21 14:25:00,104.26,104.28,104.23,104.27,27275.0,67.1629,67.1758,67.1436,67.1693,27275.0
2017-02-21 14:30:00,104.26,104.29,104.22,104.24,34520.0,67.1629,67.1822,67.1371,67.15,34520.0
2017-02-21 14:35:00,104.25,104.34,104.24,104.32,31302.0,67.1564,67.2144,67.15,67.2015,31302.0
2017-02-21 14:40:00,104.32,104.37,104.29,104.35,34921.0,67.2015,67.2337,67.1822,67.2209,34921.0
2017-02-21 14:45:00,104.36,104.41,104.33,104.4,17229.0,67.2273,67.2595,67.208,67.2531,17229.0
2017-02-21 14:50:00,104.4,104.41,104.36,104.4,32160.0,67.2531,67.2595,67.2273,67.2531,32160.0
2017-02-21 14:55:00,104.39,104.48,104.38,104.44,26719.0,67.2466,67.3046,67.2402,67.2788,26719.0
2017-02-21 15:00:00,104.45,104.56,104.45,104.56,42039.0,67.2853,67.3561,67.2853,67.3561,42039.0
2017-02-21 15:05:00,104.55,104.56,104.46,104.47,41389.0,67.3497,67.3561,67.2917,67.2982,41389.0
2017-02-21 15:10:00,104.47,104.56,104.46,104.55,40001.0,67.2982,67.3561,67.2917,67.3497,40001.0
2017-02-21 15:15:00,104.55,104.57,104.5,104.52,27626.0,67.3497,67.3626,67.3175,67.3304,27626.0
2017-02-21 15:20:00,104.52,104.63,104.52,104.63,36523.0,67.3304,67.4012,67.3304,67.4012,36523.0
2017-02-21 15:25:00,104.62,104.64,104.58,104.62,40149.0,67.3948,67.4077,67.369,67.3948,40149.0
2017-02-21 15:30:00,104.61,104.62,104.54,104.55,44391.0,67.3883,67.3948,67.3433,67.3497,44391.0
2017-02-21 15:35:00,104.55,104.71,104.54,104.71,56284.0,67.3497,67.4528,67.3433,67.4528,56284.0
2017-02-21 15:40:00,104.71,104.72,104.66,104.7,51146.0,67.4528,67.4592,67.4206,67.4463,51146.0
2017-02-21 15:45:00,104.7,104.75,104.68,104.75,64419.0,67.4463,67.4785,67.4334,67.4785,64419.0
2017-02-21 15:50:00,104.74,104.74,104.64,104.64,86377.0,67.4721,67.4721,67.4077,67.4077,86377.0
2017-02-21 15:55:00,104.65,104.66,104.47,104.52,219496.0,67.4141,67.4206,67.2982,67.3304,219496.0
2017-02-22 09:30:00,104.49,104.56,103.9,103.9,136674.0,67.311,67.3561,66.931,66.931,136674.0
2017-02-22 09:35:00,103.85,104.08,103.8,103.97,75529.0,66.8988,67.0469,66.8666,66.9761,75529.0
2017-02-22 09:40:00,103.98,104.07,103.92,104.06,43772.0,66.9825,67.0405,66.9439,67.034,43772.0
2017-02-22 09:45:00,104.07,104.3,104.01,104.27,25171.0,67.0405,67.1886,67.0018,67.1693,25171.0
2017-02-22 09:50:00,104.27,104.32,104.22,104.32,23775.0,67.1693,67.2015,67.1371,67.2015,23775.0
2017-02-22 09:55:00,104.3,104.3,104.09,104.18,28524.0,67.1886,67.1886,67.0534,67.1113,28524.0
2017-02-22 10:00:00,104.16,104.35,104.16,104.33,45989.0,67.0985,67.2209,67.0985,67.208,45989.0
2017-02-22 10:05:00,104.32,104.4,104.29,104.32,40559.0,67.2015,67.2531,67.1822,67.2015,40559.0
2017-02-22 10:10:00,104.31,104.39,104.3,104.39,23892.0,67.1951,67.2466,67.1886,67.2466,23892.0
2017-02-22 10:15:00,104.4,104.49,104.39,104.41,24006.0,67.2531,67.311,67.2466,67.2595,24006.0
2017-02-22 10:20:00,104.41,104.44,104.33,104.36,28070.0,67.2595,67.2788,67.208,67.2273,28070.0
2017-02-22 10:25:00,104.35,104.36,104.22,104.27,26364.0,67.2209,67.2273,67.1371,67.1693,26364.0
2017-02-22 10:30:00,104.27,104.41,104.27,104.41,27393.0,67.1693,67.2595,67.1693,67.2595,27393.0
2017-02-22 10:35:00,104.41,104.52,104.4,104.52,25401.0,67.2595,67.3304,67.2531,67.3304,25401.0
2017-02-22 10:40:00,104.51,104.52,104.4,104.41,22941.0,67.3239,67.3304,67.2531,67.2595,22941.0
2017-02-22 10:45:00,104.4,104.4,104.27,104.27,26605.0,67.2531,67.2531,67.1693,67.1693,26605.0
2017-02-22 10:50:00,104.28,104.36,104.26,104.27,18315.0,67.1758,67.2273,67.1629,67.1693,18315.0
2017-02-22 10:55:00,104.26,104.26,104.19,104.25,18729.0,67.1629,67.1629,67.1178,67.1564,18729.0
2017-02-22 11:00:00,104.25,104.37,104.24,104.3,40837.0,67.1564,67.2337,67.15,67.1886,40837.0
2017-02-22 11:05:00,104.3,104.35,104.3,104.34,18801.0,67.1886,67.2209,67.1886,67.2144,18801.0
2017-02-22 11:10:00,104.34,104.35,104.22,104.25,21258.0,67.2144,67.2209,67.1371,67.1564,21258.0
2017-02-22 11:15:00,104.24,104.26,104.22,104.22,16236.0,67.15,67.1629,67.1371,67.1371,16236.0
2017-02-22 11:20:00,104.21,104.22,104.11,104.12,26357.0,67.1307,67.1371,67.0663,67.0727,26357.0
2017-02-22 11:25:00,104.12,104.2,104.06,104.19,28441.0,67.0727,67.1242,67.034,67.1178,28441.0
2017-02-22 11:30:00,104.19,104.19,104.1,104.11,22968.0,67.1178,67.1178,67.0598,67.0663,22968.0
2017-02-22 11:35:00,104.11,104.12,104.03,104.06,25597.0,67.0663,67.0727,67.0147,67.034,25597.0
2017-02-22 11:40:00,104.06,104.11,104.05,104.1,33308.0,67.034,67.0663,67.0276,67.0598,33308.0
2017-02-22 11:45:00,104.1,104.11,104.04,104.08,33725.0,67.0598,67.0663,67.0212,67.0469,33725.0
2017-02-22 11:50:00,104.08,104.1,104.05,104.07,26523.0,67.0469,67.0598,67.0276,67.0405,26523.0
2017-02-22 11:55:00,104.09,104.1,104.04,104.07,15226.0,67.0534,67.0598,67.0212,67.0405,15226.0
2017-02-22 12:00:00,104.07,104.22,104.04,104.22,15787.0,67.0405,67.1371,67.0212,67.1371,15787.0
2017-02-22 12:05:00,104.22,104.23,104.14,104.15,20000.0,67.1371,67.1436,67.0856,67.092,20000.0
2017-02-22 12:10:00,104.15,104.21,104.14,104.21,21901.0,67.092,67.1307,67.0856,67.1307,21901.0
2017-02-22 12:15:00,104.22,104.28,104.21,104.26,22463.0,67.1371,67.1758,67.1307,67.1629,22463.0
2017-02-22 12:20:00,104.26,104.26,104.18,104.21,27570.0,67.1629,67.1629,67.1113,67.1307,27570.0
2017-02-22 12:25:00,104.22,104.23,104.2,104.23,21974.0,67.1371,67.1436,67.1242,67.1436,21974.0
2017-02-22 12:30:00,104.23,104.36,104.22,104.32,15583.0,67.1436,67.2273,67.1371,67.2015,15583.0
2017-02-22 12:35:00,104.32,104.34,104.28,104.29,13504.0,67.2015,67.2144,67.1758,67.1822,13504.0
2017-02-22 12:40:00,104.29,104.29,104.19,104.19,23055.0,67.1822,67.1822,67.1178,67.1178,23055.0
2017-02-22 12:45:00,104.18,104.25,104.17,104.25,7657.0,67.1113,67.1564,67.1049,67.1564,7657.0
2017-02-22 12:50:00,104.23,104.27,104.2,104.27,11914.0,67.1436,67.1693,67.1242,67.1693,11914.0
2017-02-22 12:55:00,104.27,104.29,104.2,104.22,17409.0,67.1693,67.1822,67.1242,67.1371,17409.0
2017-02-22 13:00:00,104.22,104.32,104.19,104.32,20366.0,67.1371,67.2015,67.1178,67.2015,20366.0
2017-02-22 13:05:00,104.33,104.39,104.31,104.33,19667.0,67.208,67.2466,67.1951,67.208,19667.0
2017-02-22 13:10:00,104.32,104.34,104.3,104.32,14145.0,67.2015,67.2144,67.1886,67.2015,14145.0
2017-02-22 13:15:00,104.31,104.32,104.26,104.28,7496.0,67.1951,67.2015,67.1629,67.1758,7496.0
2017-02-22 13:20:00,104.29,104.33,104.25,104.33,15954.0,67.1822,67.208,67.1564,67.208,15954.0
2017-02-22 13:25:00,104.32,104.35,104.29,104.34,7592.0,67.2015,67.2209,67.1822,67.2144,7592.0
2017-02-22 13:30:00,104.34,104.35,104.33,104.34,9447.0,67.2144,67.2209,67.208,67.2144,9447.0
2017-02-22 13:35:00,104.34,104.35,104.28,104.3,8805.0,67.2144,67.2209,67.1758,67.1886,8805.0
2017-02-22 13:40:00,104.3,104.39,104.29,104.39,13983.0,67.1886,67.2466,67.1822,67.2466,13983.0
2017-02-22 13:45:00,104.39,104.46,104.38,104.45,15393.0,67.2466,67.2917,67.2402,67.2853,15393.0
2017-02-22 13:50:00,104.45,104.48,104.41,104.41,28709.0,67.2853,67.3046,67.2595,67.2595,28709.0
2017-02-22 13:55:00,104.41,104.41,104.36,104.39,11483.0,67.2595,67.2595,67.2273,67.2466,11483.0
2017-02-22 14:00:00,104.39,104.48,104.3,104.45,15310.0,67.2466,67.3046,67.1886,67.2853,15310.0
2017-02-22 14:05:00,104.46,104.48,104.36,104.4,12675.0,67.2917,67.3046,67.2273,67.2531,12675.0
2017-02-22 14:10:00,104.39,104.4,104.26,104.27,27704.0,67.2466,67.2531,67.1629,67.1693,27704.0
2017-02-22 14:15:00,104.28,104.31,104.24,104.28,21952.0,67.1758,67.1951,67.15,67.1758,21952.0
2017-02-22 14:20:00,104.29,104.36,104.28,104.35,20940.0,67.1822,67.2273,67.1758,67.2209,20940.0
2017-02-22 14:25:00,104.35,104.36,104.31,104.36,11991.0,67.2209,67.2273,67.1951,67.2273,11991.0
2017-02-22 14:30:00,104.35,104.36,104.32,104.33,19004.0,67.2209,67.2273,67.2015,67.208,19004.0
2017-02-22 14:35:00,104.33,104.35,104.28,104.29,29860.0,67.208,67.2209,67.1758,67.1822,29860.0
2017-02-22 14:40:00,104.28,104.29,104.25,104.27,21136.0,67.1758,67.1822,67.1564,67.1693,21136.0
2017-02-22 14:45:00,104.26,104.75,104.24,104.28,169928.0,67.1629,67.4785,67.15,67.1758,169928.0
2017-02-22 14:50:00,104.28,104.87,104.28,104.48,204300.0,67.1758,67.5558,67.1758,67.3046,204300.0
2017-02-22 14:55:00,104.47,104.52,104.37,104.37,36536.0,67.2982,67.3304,67.2337,67.2337,36536.0
2017-02-22 15:00:00,104.39,104.48,104.37,104.42,26140.0,67.2466,67.3046,67.2337,67.266,26140.0
2017-02-22 15:05:00,104.42,104.5,104.4,104.43,117566.0,67.266,67.3175,67.2531,67.2724,117566.0
2017-02-22 15:10:00,104.43,104.43,104.23,104.43,82111.0,67.2724,67.2724,67.1436,67.2724,82111.0
2017-02-22 15:15:00,104.43,104.5,104.4,104.46,34436.0,67.2724,67.3175,67.2531,67.2917,34436.0
2017-02-22 15:20:00,104.45,104.55,104.44,104.49,32611.0,67.2853,67.3497,67.2788,67.311,32611.0
2017-02-22 15:25:00,104.48,104.59,104.47,104.55,32841.0,67.3046,67.3755,67.2982,67.3497,32841.0
2017-02-22 15:30:00,104.55,104.55,104.48,104.5,89233.0,67.3497,67.3497,67.3046,67.3175,89233.0
2017-02-22 15:35:00,104.5,104.59,104.48,104.56,67891.0,67.3175,67.3755,67.3046,67.3561,67891.0
2017-02-22 15:40:00,104.55,104.6,104.53,104.56,64914.0,67.3497,67.3819,67.3368,67.3561,64914.0
2017-02-22 15:45:00,104.57,104.58,104.49,104.52,49145.0,67.3626,67.369,67.311,67.3304,49145.0
2017-02-22 15:50:00,104.52,104.56,104.48,104.54,96230.0,67.3304,67.3561,67.3046,67.3433,96230.0
2017-02-22 15:55:00,104.53,104.58,104.46,104.51,160941.0,67.3368,67.369,67.2917,67.3239,160941.0
2017-02-23 09:30:00,104.95,105.26,104.76,105.13,120926.0,67.6074,67.8071,67.485,67.7233,120926.0
2017-02-23 09:35:00,105.19,105.24,105.08,105.18,21703.0,67.762,67.7942,67.6911,67.7555,21703.0
2017-02-23 09:40:00,105.2,105.3,105.17,105.23,35380.0,67.7684,67.8328,67.7491,67.7877,35380.0
2017-02-23 09:45:00,105.22,105.37,105.18,105.19,59762.0,67.7813,67.8779,67.7555,67.762,59762.0
2017-02-23 09:50:00,105.22,105.27,105.17,105.17,16837.0,67.7813,67.8135,67.7491,67.7491,16837.0
2017-02-23 09:55:00,105.17,105.17,105.05,105.15,41433.0,67.7491,67.7491,67.6718,67.7362,41433.0
2017-02-23 10:00:00,105.15,105.17,105.09,105.13,29237.0,67.7362,67.7491,67.6976,67.7233,29237.0
2017-02-23 10:05:00,105.14,105.24,105.11,105.24,34286.0,67.7298,67.7942,67.7104,67.7942,34286.0
2017-02-23 10:10:00,105.23,105.24,105.11,105.22,50974.0,67.7877,67.7942,67.7104,67.7813,50974.0
2017-02-23 10:15:00,105.21,105.32,105.19,105.26,47497.0,67.7749,67.8457,67.762,67.8071,47497.0
2017-02-23 10:20:00,105.25,105.28,105.23,105.25,72905.0,67.8006,67.82,67.7877,67.8006,72905.0
2017-02-23 10:25:00,105.25,105.26,105.13,105.15,23854.0,67.8006,67.8071,67.7233,67.7362,23854.0
2017-02-23 10:30:00,105.14,105.2,104.97,104.98,49332.0,67.7298,67.7684,67.6203,67.6267,49332.0
2017-02-23 10:35:00,104.99,105.08,104.93,105.08,18986.0,67.6331,67.6911,67.5945,67.6911,18986.0
2017-02-23 10:40:00,105.09,105.2,105.04,105.2,36325.0,67.6976,67.7684,67.6653,67.7684,36325.0
2017-02-23 10:45:00,105.2,105.34,105.2,105.34,28104.0,67.7684,67.8586,67.7684,67.8586,28104.0
2017-02-23 10:50:00,105.33,105.43,105.33,105.42,21965.0,67.8522,67.9166,67.8522,67.9101,21965.0
2017-02-23 10:55:00,105.4,105.45,105.35,105.4,24131.0,67.8973,67.9295,67.865,67.8973,24131.0
2017-02-23 11:00:00,105.41,105.49,105.4,105.48,37327.0,67.9037,67.9552,67.8973,67.9488,37327.0
2017-02-23 11:05:00,105.48,105.55,105.44,105.45,26431.0,67.9488,67.9939,67.923,67.9295,26431.0
2017-02-23 11:10:00,105.45,105.6,105.39,105.58,37940.0,67.9295,68.0261,67.8908,68.0132,37940.0
2017-02-23 11:15:00,105.58,105.76,105.56,105.76,28351.0,68.0132,68.1292,68.0003,68.1292,28351.0
2017-02-23 11:20:00,105.76,105.82,105.7,105.82,27007.0,68.1292,68.1678,68.0905,68.1678,27007.0
2017-02-23 11:25:00,105.82,105.9,105.77,105.87,29601.0,68.1678,68.2193,68.1356,68.2,29601.0
2017-02-23 11:30:00,105.87,106.0,105.82,105.99,53759.0,68.2,68.2838,68.1678,68.2773,53759.0
2017-02-23 11:35:00,105.99,106.06,105.96,106.01,49705.0,68.2773,68.3224,68.258,68.2902,49705.0
2017-02-23 11:40:00,106.0,106.14,106.0,106.13,20662.0,68.2838,68.374,68.2838,68.3675,20662.0
2017-02-23 11:45:00,106.13,106.26,106.12,106.25,39633.0,68.3675,68.4513,68.3611,68.4448,39633.0
2017-02-23 11:50:00,106.24,106.25,106.11,106.13,31131.0,68.4384,68.4448,68.3546,68.3675,31131.0
2017-02-23 11:55:00,106.13,106.14,106.04,106.12,37346.0,68.3675,68.374,68.3095,68.3611,37346.0
2017-02-23 12:00:00,106.11,106.18,106.1,106.16,20951.0,68.3546,68.3997,68.3482,68.3868,20951.0
2017-02-23 12:05:00,106.15,106.19,106.11,106.15,19162.0,68.3804,68.4062,68.3546,68.3804,19162.0
2017-02-23 12:10:00,106.15,106.16,106.06,106.07,19964.0,68.3804,68.3868,68.3224,68.3289,19964.0
2017-02-23 12:15:00,106.07,106.14,106.04,106.1,48768.0,68.3289,68.374,68.3095,68.3482,48768.0
2017-02-23 12:20:00,106.11,106.14,106.09,106.11,24599.0,68.3546,68.374,68.3417,68.3546,24599.0
2017-02-23 12:25:00,106.09,106.14,106.09,106.09,18487.0,68.3417,68.374,68.3417,68.3417,18487.0
2017-02-23 12:30:00,106.09,106.21,106.09,106.1,25616.0,68.3417,68.419,68.3417,68.3482,25616.0
2017-02-23 12:35:00,106.1,106.18,106.08,106.15,30843.0,68.3482,68.3997,68.3353,68.3804,30843.0
2017-02-23 12:40:00,106.15,106.23,106.15,106.22,43642.0,68.3804,68.4319,68.3804,68.4255,43642.0
2017-02-23 12:45:00,106.21,106.28,106.2,106.25,32885.0,68.419,68.4641,68.4126,68.4448,32885.0
2017-02-23 12:50:00,106.24,106.27,106.12,106.16,92802.0,68.4384,68.4577,68.3611,68.3868,92802.0
2017-02-23 12:55:00,106.17,106.27,106.14,106.26,37025.0,68.3933,68.4577,68.374,68.4513,37025.0
2017-02-23 13:00:00,106.25,106.33,106.24,106.31,17364.0,68.4448,68.4963,68.4384,68.4835,17364.0
2017-02-23 13:05:00,106.31,106.37,106.29,106.36,21923.0,68.4835,68.5221,68.4706,68.5157,21923.0
2017-02-23 13:10:00,106.35,106.39,106.34,106.38,21575.0,68.5092,68.535,68.5028,68.5286,21575.0
2017-02-23 13:15:00,106.38,106.39,106.35,106.36,24175.0,68.5286,68.535,68.5092,68.5157,24175.0
2017-02-23 13:20:00,106.36,106.49,106.33,106.49,65182.0,68.5157,68.5994,68.4963,68.5994,65182.0
2017-02-23 13:25:00,106.48,106.57,106.39,106.48,102777.0,68.593,68.651,68.535,68.593,102777.0
2017-02-23 13:30:00,106.47,106.62,106.47,106.53,39975.0,68.5865,68.6832,68.5865,68.6252,39975.0
2017-02-23 13:35:00,106.52,106.53,106.48,106.5,18904.0,68.6187,68.6252,68.593,68.6059,18904.0
2017-02-23 13:40:00,106.5,106.54,106.48,106.5,20979.0,68.6059,68.6316,68.593,68.6059,20979.0
2017-02-23 13:45:00,106.49,106.5,106.46,106.47,19708.0,68.5994,68.6059,68.5801,68.5865,19708.0
2017-02-23 13:50:00,106.46,106.47,106.38,106.41,36340.0,68.5801,68.5865,68.5286,68.5479,36340.0
2017-02-23 13:55:00,106.4,106.44,106.35,106.44,24135.0,68.5414,68.5672,68.5092,68.5672,24135.0
2017-02-23 14:00:00,106.44,106.48,106.39,106.47,25083.0,68.5672,68.593,68.535,68.5865,25083.0
2017-02-23 14:05:00,106.47,106.51,106.43,106.51,36381.0,68.5865,68.6123,68.5608,68.6123,36381.0
2017-02-23 14:10:00,106.49,106.53,106.45,106.52,49649.0,68.5994,68.6252,68.5736,68.6187,49649.0
2017-02-23 14:15:00,106.52,106.52,106.42,106.42,31728.0,68.6187,68.6187,68.5543,68.5543,31728.0
2017-02-23 14:20:00,106.42,106.47,106.42,106.44,23709.0,68.5543,68.5865,68.5543,68.5672,23709.0
2017-02-23 14:25:00,106.44,106.46,106.41,106.44,28834.0,68.5672,68.5801,68.5479,68.5672,28834.0
2017-02-23 14:30:00,106.45,106.45,106.38,106.39,26382.0,68.5736,68.5736,68.5286,68.535,26382.0
2017-02-23 14:35:00,106.39,106.47,106.38,106.45,17989.0,68.535,68.5865,68.5286,68.5736,17989.0
2017-02-23 14:40:00,106.46,106.5,106.43,106.48,30504.0,68.5801,68.6059,68.5608,68.593,30504.0
2017-02-23 14:45:00,106.48,106.5,106.42,106.5,30435.0,68.593,68.6059,68.5543,68.6059,30435.0
2017-02-23 14:50:00,106.5,106.53,106.46,106.5,40342.0,68.6059,68.6252,68.5801,68.6059,40342.0
2017-02-23 14:55:00,106.49,106.53,106.44,106.53,33366.0,68.5994,68.6252,68.5672,68.6252,33366.0
2017-02-23 15:00:00,106.52,106.53,106.48,106.53,38470.0,68.6187,68.6252,68.593,68.6252,38470.0
2017-02-23 15:05:00,106.53,106.53,106.49,106.51,31969.0,68.6252,68.6252,68.5994,68.6123,31969.0
2017-02-23 15:10:00,106.51,106.54,106.48,106.5,42630.0,68.6123,68.6316,68.593,68.6059,42630.0
2017-02-23 15:15:00,106.51,106.57,106.47,106.57,57848.0,68.6123,68.651,68.5865,68.651,57848.0
2017-02-23 15:20:00,106.56,106.61,106.5,106.5,59865.0,68.6445,68.6767,68.6059,68.6059,59865.0
2017-02-23 15:25:00,106.5,106.67,106.5,106.55,108563.0,68.6059,68.7154,68.6059,68.6381,108563.0
2017-02-23 15:30:00,106.55,106.63,106.54,106.6,79169.0,68.6381,68.6896,68.6316,68.6703,79169.0
2017-02-23 15:35:00,106.59,106.64,106.55,106.56,114968.0,68.6638,68.696,68.6381,68.6445,114968.0
2017-02-23 15:40:00,106.56,106.67,106.52,106.59,75572.0,68.6445,68.7154,68.6187,68.6638,75572.0
2017-02-23 15:45:00,106.58,106.62,106.47,106.49,98747.0,68.6574,68.6832,68.5865,68.5994,98747.0
2017-02-23 15:50:00,106.48,106.57,106.48,106.55,115103.0,68.593,68.651,68.593,68.6381,115103.0
2017-02-23 15:55:00,106.54,106.55,106.4,106.52,228970.0,68.6316,68.6381,68.5414,68.6187,228970.0
2017-02-24 09:30:00,106.44,107.0,106.44,106.75,138137.0,68.5672,68.928,68.5672,68.7669,138137.0
2017-02-24 09:35:00,106.72,106.73,106.12,106.16,63517.0,68.7476,68.754,68.3611,68.3868,63517.0
2017-02-24 09:40:00,106.15,106.19,105.8,105.81,68098.0,68.3804,68.4062,68.1549,68.1614,68098.0
2017-02-24 09:45:00,105.8,106.21,105.8,106.13,61339.0,68.1549,68.419,68.1549,68.3675,61339.0
2017-02-24 09:50:00,106.11,106.39,106.11,106.25,76295.0,68.3546,68.535,68.3546,68.4448,76295.0
2017-02-24 09:55:00,106.27,106.4,106.25,106.28,64446.0,68.4577,68.5414,68.4448,68.4641,64446.0
2017-02-24 10:00:00,106.31,106.54,106.31,106.49,53750.0,68.4835,68.6316,68.4835,68.5994,53750.0
2017-02-24 10:05:00,106.48,106.67,106.47,106.64,82346.0,68.593,68.7154,68.5865,68.696,82346.0
2017-02-24 10:10:00,106.63,106.72,106.55,106.69,66341.0,68.6896,68.7476,68.6381,68.7283,66341.0
2017-02-24 10:15:00,106.69,106.88,106.65,106.88,57410.0,68.7283,68.8506,68.7025,68.8506,57410.0
2017-02-24 10:20:00,106.88,106.94,106.78,106.93,95388.0,68.8506,68.8893,68.7862,68.8829,95388.0
2017-02-24 10:25:00,106.94,107.05,106.94,107.01,94440.0,68.8893,68.9602,68.8893,68.9344,94440.0
2017-02-24 10:30:00,107.02,107.02,106.8,106.99,64117.0,68.9408,68.9408,68.7991,68.9215,64117.0
2017-02-24 10:35:00,107.0,107.05,106.95,106.96,47581.0,68.928,68.9602,68.8957,68.9022,47581.0
2017-02-24 10:40:00,106.97,107.1,106.94,107.07,46987.0,68.9086,68.9924,68.8893,68.973,46987.0
2017-02-24 10:45:00,107.07,107.25,107.07,107.25,47449.0,68.973,69.089,68.973,69.089,47449.0
2017-02-24 10:50:00,107.25,107.36,107.24,107.3,59791.0,69.089,69.1599,69.0826,69.1212,59791.0
2017-02-24 10:55:00,107.31,107.36,107.2,107.34,63079.0,69.1276,69.1599,69.0568,69.147,63079.0
2017-02-24 11:00:00,107.33,107.34,107.22,107.3,43212.0,69.1405,69.147,69.0697,69.1212,43212.0
2017-02-24 11:05:00,107.3,107.33,107.23,107.26,26944.0,69.1212,69.1405,69.0761,69.0954,26944.0
2017-02-24 11:10:00,107.27,107.28,107.14,107.17,39851.0,69.1019,69.1083,69.0181,69.0375,39851.0
2017-02-24 11:15:00,107.17,107.25,107.13,107.25,37093.0,69.0375,69.089,69.0117,69.089,37093.0
2017-02-24 11:20:00,107.26,107.28,107.12,107.12,32909.0,69.0954,69.1083,69.0053,69.0053,32909.0
2017-02-24 11:25:00,107.13,107.2,107.13,107.14,23888.0,69.0117,69.0568,69.0117,69.0181,23888.0
2017-02-24 11:30:00,107.15,107.25,107.1,107.19,77115.0,69.0246,69.089,68.9924,69.0503,77115.0
2017-02-24 11:35:00,107.18,107.18,107.04,107.04,28799.0,69.0439,69.0439,68.9537,68.9537,28799.0
2017-02-24 11:40:00,107.03,107.05,106.92,106.97,35226.0,68.9473,68.9602,68.8764,68.9086,35226.0
2017-02-24 11:45:00,106.98,107.03,106.96,107.0,21174.0,68.9151,68.9473,68.9022,68.928,21174.0
2017-02-24 11:50:00,107.0,107.04,106.95,107.03,16430.0,68.928,68.9537,68.8957,68.9473,16430.0
2017-02-24 11:55:00,107.02,107.08,106.95,106.97,74193.0,68.9408,68.9795,68.8957,68.9086,74193.0
2017-02-24 12:00:00,106.97,107.03,106.94,106.96,21734.0,68.9086,68.9473,68.8893,68.9022,21734.0
2017-02-24 12:05:00,106.94,107.02,106.94,106.98,34986.0,68.8893,68.9408,68.8893,68.9151,34986.0
2017-02-24 12:10:00,106.98,107.07,106.97,107.06,26300.0,68.9151,68.973,68.9086,68.9666,26300.0
2017-02-24 12:15:00,107.06,107.07,106.96,106.96,16168.0,68.9666,68.973,68.9022,68.9022,16168.0
2017-02-24 12:20:00,106.96,107.08,106.96,107.08,30076.0,68.9022,68.9795,68.9022,68.9795,30076.0
2017-02-24 12:25:00,107.09,107.18,106.96,106.97,39708.0,68.9859,69.0439,68.9022,68.9086,39708.0
2017-02-24 12:30:00,106.97,106.98,106.89,106.9,18203.0,68.9086,68.9151,68.8571,68.8635,18203.0
2017-02-24 12:35:00,106.89,106.95,106.89,106.93,25870.0,68.8571,68.8957,68.8571,68.8829,25870.0
2017-02-24 12:40:00,106.93,107.05,106.92,107.05,40157.0,68.8829,68.9602,68.8764,68.9602,40157.0
2017-02-24 12:45:00,107.02,107.04,106.98,107.02,19176.0,68.9408,68.9537,68.9151,68.9408,19176.0
2017-02-24 12:50:00,107.01,107.03,106.91,106.92,26515.0,68.9344,68.9473,68.87,68.8764,26515.0
2017-02-24 12:55:00,106.92,107.09,106.92,107.08,24308.0,68.8764,68.9859,68.8764,68.9795,24308.0
2017-02-24 13:00:00,107.09,107.09,107.0,107.01,18687.0,68.9859,68.9859,68.928,68.9344,18687.0
2017-02-24 13:05:00,107.01,107.07,106.99,107.06,22034.0,68.9344,68.973,68.9215,68.9666,22034.0
2017-02-24 13:10:00,107.06,107.08,107.0,107.01,23839.0,68.9666,68.9795,68.928,68.9344,23839.0
2017-02-24 13:15:00,107.02,107.04,106.98,107.0,24828.0,68.9408,68.9537,68.9151,68.928,24828.0
2017-02-24 13:20:00,106.99,107.09,106.97,107.09,21900.0,68.9215,68.9859,68.9086,68.9859,21900.0
2017-02-24 13:25:00,107.08,107.12,107.08,107.11,24379.0,68.9795,69.0053,68.9795,68.9988,24379.0
2017-02-24 13:30:00,107.11,107.12,106.96,106.96,35937.0,68.9988,69.0053,68.9022,68.9022,35937.0
2017-02-24 13:35:00,106.97,107.0,106.95,107.0,14363.0,68.9086,68.928,68.8957,68.928,14363.0
2017-02-24 13:40:00,107.0,107.04,106.98,107.04,24841.0,68.928,68.9537,68.9151,68.9537,24841.0
2017-02-24 13:45:00,107.04,107.04,106.97,106.99,20670.0,68.9537,68.9537,68.9086,68.9215,20670.0
2017-02-24 13:50:00,107.0,107.09,106.99,107.05,38671.0,68.928,68.9859,68.9215,68.9602,38671.0
2017-02-24 13:55:00,107.05,107.07,106.95,106.96,19400.0,68.9602,68.973,68.8957,68.9022,19400.0
2017-02-24 14:00:00,106.97,107.0,106.9,106.95,31000.0,68.9086,68.928,68.8635,68.8957,31000.0
2017-02-24 14:05:00,106.94,107.02,106.93,106.99,28184.0,68.8893,68.9408,68.8829,68.9215,28184.0
2017-02-24 14:10:00,106.98,107.04,106.92,106.97,32341.0,68.9151,68.9537,68.8764,68.9086,32341.0
2017-02-24 14:15:00,106.97,107.06,106.97,107.04,18670.0,68.9086,68.9666,68.9086,68.9537,18670.0
2017-02-24 14:20:00,107.03,107.03,106.93,106.95,31422.0,68.9473,68.9473,68.8829,68.8957,31422.0
2017-02-24 14:25:00,106.94,107.03,106.92,107.02,23028.0,68.8893,68.9473,68.8764,68.9408,23028.0
2017-02-24 14:30:00,107.02,107.08,107.0,107.04,57969.0,68.9408,68.9795,68.928,68.9537,57969.0
2017-02-24 14:35:00,107.05,107.07,106.99,107.06,39894.0,68.9602,68.973,68.9215,68.9666,39894.0
2017-02-24 14:40:00,107.06,107.09,107.03,107.08,77525.0,68.9666,68.9859,68.9473,68.9795,77525.0
2017-02-24 14:45:00,107.08,107.08,106.93,106.97,27926.0,68.9795,68.9795,68.8829,68.9086,27926.0
2017-02-24 14:50:00,106.97,107.06,106.96,107.04,33139.0,68.9086,68.9666,68.9022,68.9537,33139.0
2017-02-24 14:55:00,107.05,107.08,107.0,107.06,27352.0,68.9602,68.9795,68.928,68.9666,27352.0
2017-02-24 15:00:00,107.06,107.13,107.04,107.07,27245.0,68.9666,69.0117,68.9537,68.973,27245.0
2017-02-24 15:05:00,107.08,107.13,107.07,107.13,27141.0,68.9795,69.0117,68.973,69.0117,27141.0
2017-02-24 15:10:00,107.13,107.2,107.12,107.16,45036.0,69.0117,69.0568,69.0053,69.031,45036.0
2017-02-24 15:15:00,107.16,107.18,107.14,107.16,39265.0,69.031,69.0439,69.0181,69.031,39265.0
2017-02-24 15:20:00,107.17,107.27,107.17,107.26,45847.0,69.0375,69.1019,69.0375,69.0954,45847.0
2017-02-24 15:25:00,107.25,107.3,107.14,107.2,84285.0,69.089,69.1212,69.0181,69.0568,84285.0
2017-02-24 15:30:00,107.19,107.23,107.14,107.15,43481.0,69.0503,69.0761,69.0181,69.0246,43481.0
2017-02-24 15:35:00,107.15,107.25,107.13,107.23,43677.0,69.0246,69.089,69.0117,69.0761,43677.0
2017-02-24 15:40:00,107.23,107.38,107.23,107.37,68772.0,69.0761,69.1727,69.0761,69.1663,68772.0
2017-02-24 15:45:00,107.37,107.66,107.37,107.65,188322.0,69.1663,69.3531,69.1663,69.3467,188322.0
2017-02-24 15:50:00,107.66,107.7,107.6,107.61,223412.0,69.3531,69.3789,69.3145,69.3209,223412.0
2017-02-24 15:55:00,107.6,107.77,107.56,107.7,418095.0,69.3145,69.424,69.2887,69.3789,418095.0
2017-02-27 09:30:00,107.53,107.76,107.23,107.31,179693.0,69.2694,69.4175,69.0761,69.1276,179693.0
2017-02-27 09:35:00,107.29,107.54,107.28,107.5,42679.0,69.1148,69.2758,69.1083,69.25,42679.0
2017-02-27 09:40:00,107.52,107.71,107.47,107.7,67684.0,69.2629,69.3853,69.2307,69.3789,67684.0
2017-02-27 09:45:00,107.71,107.71,107.51,107.62,105002.0,69.3853,69.3853,69.2565,69.3273,105002.0
2017-02-27 09:50:00,107.63,107.73,107.55,107.71,62960.0,69.3338,69.3982,69.2823,69.3853,62960.0
2017-02-27 09:55:00,107.7,107.89,107.68,107.87,71011.0,69.3789,69.5013,69.366,69.4884,71011.0
2017-02-27 10:00:00,107.89,107.89,107.76,107.79,46033.0,69.5013,69.5013,69.4175,69.4369,46033.0
2017-02-27 10:05:00,107.8,107.94,107.75,107.91,32554.0,69.4433,69.5335,69.4111,69.5142,32554.0
2017-02-27 10:10:00,107.91,107.95,107.84,107.86,27586.0,69.5142,69.5399,69.4691,69.482,27586.0
2017-02-27 10:15:00,107.85,107.85,107.64,107.68,42211.0,69.4755,69.4755,69.3402,69.366,42211.0
2017-02-27 10:20:00,107.7,108.0,107.7,107.98,37745.0,69.3789,69.5721,69.3789,69.5593,37745.0
2017-02-27 10:25:00,107.95,107.98,107.85,107.9,27066.0,69.5399,69.5593,69.4755,69.5077,27066.0
2017-02-27 10:30:00,107.91,107.92,107.78,107.86,32377.0,69.5142,69.5206,69.4304,69.482,32377.0
2017-02-27 10:35:00,107.86,107.93,107.79,107.93,36511.0,69.482,69.527,69.4369,69.527,36511.0
2017-02-27 10:40:00,107.93,108.25,107.93,108.22,104125.0,69.527,69.7332,69.527,69.7139,104125.0
2017-02-27 10:45:00,108.22,108.33,108.22,108.28,49752.0,69.7139,69.7847,69.7139,69.7525,49752.0
2017-02-27 10:50:00,108.27,108.28,108.1,108.23,57119.0,69.7461,69.7525,69.6366,69.7203,57119.0
2017-02-27 10:55:00,108.23,108.3,108.21,108.27,40033.0,69.7203,69.7654,69.7074,69.7461,40033.0
2017-02-27 11:00:00,108.27,108.44,108.27,108.36,60534.0,69.7461,69.8556,69.7461,69.804,60534.0
2017-02-27 11:05:00,108.36,108.43,108.34,108.43,60178.0,69.804,69.8491,69.7912,69.8491,60178.0
2017-02-27 11:10:00,108.42,108.56,108.39,108.56,93817.0,69.8427,69.9329,69.8234,69.9329,93817.0
2017-02-27 11:15:00,108.55,108.8,108.5,108.71,105279.0,69.9264,70.0875,69.8942,70.0295,105279.0
2017-02-27 11:20:00,108.7,108.7,108.57,108.59,64482.0,70.0231,70.0231,69.9393,69.9522,64482.0
2017-02-27 11:25:00,108.59,108.67,108.58,108.66,46602.0,69.9522,70.0037,69.9458,69.9973,46602.0
2017-02-27 11:30:00,108.66,108.75,108.61,108.62,77315.0,69.9973,70.0553,69.9651,69.9715,77315.0
2017-02-27 11:35:00,108.62,108.63,108.41,108.49,53374.0,69.9715,69.978,69.8363,69.8878,53374.0
2017-02-27 11:40:00,108.48,108.52,108.39,108.5,44761.0,69.8813,69.9071,69.8234,69.8942,44761.0
2017-02-27 11:45:00,108.5,108.59,108.45,108.56,52443.0,69.8942,69.9522,69.862,69.9329,52443.0
2017-02-27 11:50:00,108.56,108.58,108.5,108.58,22780.0,69.9329,69.9458,69.8942,69.9458,22780.0
2017-02-27 11:55:00,108.59,108.61,108.5,108.53,28958.0,69.9522,69.9651,69.8942,69.9136,28958.0
2017-02-27 12:00:00,108.52,108.54,108.48,108.53,43143.0,69.9071,69.92,69.8813,69.9136,43143.0
2017-02-27 12:05:00,108.53,108.53,108.43,108.49,35883.0,69.9136,69.9136,69.8491,69.8878,35883.0
2017-02-27 12:10:00,108.49,108.5,108.4,108.47,27348.0,69.8878,69.8942,69.8298,69.8749,27348.0
2017-02-27 12:15:00,108.47,108.49,108.42,108.48,32526.0,69.8749,69.8878,69.8427,69.8813,32526.0
2017-02-27 12:20:00,108.48,108.6,108.47,108.59,21173.0,69.8813,69.9586,69.8749,69.9522,21173.0
2017-02-27 12:25:00,108.6,108.6,108.52,108.6,21525.0,69.9586,69.9586,69.9071,69.9586,21525.0
2017-02-27 12:30:00,108.6,108.61,108.54,108.58,21760.0,69.9586,69.9651,69.92,69.9458,21760.0
2017-02-27 12:35:00,108.57,108.59,108.54,108.56,26214.0,69.9393,69.9522,69.92,69.9329,26214.0
2017-02-27 12:40:00,108.57,108.59,108.54,108.59,42048.0,69.9393,69.9522,69.92,69.9522,42048.0
2017-02-27 12:45:00,108.59,108.61,108.55,108.59,27304.0,69.9522,69.9651,69.9264,69.9522,27304.0
2017-02-27 12:50:00,108.59,108.6,108.54,108.57,27788.0,69.9522,69.9586,69.92,69.9393,27788.0
2017-02-27 12:55:00,108.57,108.6,108.5,108.6,32267.0,69.9393,69.9586,69.8942,69.9586,32267.0
2017-02-27 13:00:00,108.6,108.62,108.55,108.59,32107.0,69.9586,69.9715,69.9264,69.9522,32107.0
2017-02-27 13:05:00,108.58,108.59,108.52,108.56,31809.0,69.9458,69.9522,69.9071,69.9329,31809.0
2017-02-27 13:10:00,108.55,108.56,108.44,108.45,29627.0,69.9264,69.9329,69.8556,69.862,29627.0
2017-02-27 13:15:00,108.46,108.47,108.34,108.39,38744.0,69.8685,69.8749,69.7912,69.8234,38744.0
2017-02-27 13:20:00,108.39,108.44,108.37,108.4,26938.0,69.8234,69.8556,69.8105,69.8298,26938.0
2017-02-27 13:25:00,108.39,108.53,108.33,108.51,56856.0,69.8234,69.9136,69.7847,69.9007,56856.0
2017-02-27 13:30:00,108.49,108.57,108.47,108.57,36489.0,69.8878,69.9393,69.8749,69.9393,36489.0
2017-02-27 13:35:00,108.57,108.66,108.53,108.62,45397.0,69.9393,69.9973,69.9136,69.9715,45397.0
2017-02-27 13:40:00,108.62,108.74,108.62,108.66,78623.0,69.9715,70.0488,69.9715,69.9973,78623.0
2017-02-27 13:45:00,108.66,108.77,108.66,108.68,63959.0,69.9973,70.0682,69.9973,70.0102,63959.0
2017-02-27 13:50:00,108.68,108.72,108.63,108.71,36469.0,70.0102,70.036,69.978,70.0295,36469.0
2017-02-27 13:55:00,108.71,108.71,108.65,108.68,27645.0,70.0295,70.0295,69.9909,70.0102,27645.0
2017-02-27 14:00:00,108.67,108.68,108.65,108.67,46766.0,70.0037,70.0102,69.9909,70.0037,46766.0
2017-02-27 14:05:00,108.66,108.67,108.57,108.58,62930.0,69.9973,70.0037,69.9393,69.9458,62930.0
2017-02-27 14:10:00,108.58,108.59,108.54,108.59,47548.0,69.9458,69.9522,69.92,69.9522,47548.0
2017-02-27 14:15:00,108.59,108.65,108.58,108.64,39968.0,69.9522,69.9909,69.9458,69.9844,39968.0
2017-02-27 14:20:00,108.63,108.65,108.6,108.64,39122.0,69.978,69.9909,69.9586,69.9844,39122.0
2017-02-27 14:25:00,108.65,108.71,108.62,108.66,53704.0,69.9909,70.0295,69.9715,69.9973,53704.0
2017-02-27 14:30:00,108.65,108.68,108.62,108.68,42126.0,69.9909,70.0102,69.9715,70.0102,42126.0
2017-02-27 14:35:00,108.68,108.7,108.63,108.66,46493.0,70.0102,70.0231,69.978,69.9973,46493.0
2017-02-27 14:40:00,108.66,108.74,108.65,108.73,43702.0,69.9973,70.0488,69.9909,70.0424,43702.0
2017-02-27 14:45:00,108.73,108.79,108.73,108.78,58076.0,70.0424,70.081,70.0424,70.0746,58076.0
2017-02-27 14:50:00,108.79,108.81,108.74,108.78,55953.0,70.081,70.0939,70.0488,70.0746,55953.0
2017-02-27 14:55:00,108.78,108.87,108.77,108.84,58961.0,70.0746,70.1326,70.0682,70.1133,58961.0
2017-02-27 15:00:00,108.86,108.87,108.78,108.81,68302.0,70.1261,70.1326,70.0746,70.0939,68302.0
2017-02-27 15:05:00,108.81,108.9,108.78,108.79,50177.0,70.0939,70.1519,70.0746,70.081,50177.0
2017-02-27 15:10:00,108.79,108.79,108.71,108.75,39416.0,70.081,70.081,70.0295,70.0553,39416.0
2017-02-27 15:15:00,108.75,108.76,108.67,108.69,54886.0,70.0553,70.0617,70.0037,70.0166,54886.0
2017-02-27 15:20:00,108.7,108.71,108.61,108.62,56631.0,70.0231,70.0295,69.9651,69.9715,56631.0
2017-02-27 15:25:00,108.62,108.72,108.58,108.69,82518.0,69.9715,70.036,69.9458,70.0166,82518.0
2017-02-27 15:30:00,108.69,108.73,108.68,108.69,76866.0,70.0166,70.0424,70.0102,70.0166,76866.0
2017-02-27 15:35:00,108.69,108.74,108.67,108.69,92390.0,70.0166,70.0488,70.0037,70.0166,92390.0
2017-02-27 15:40:00,108.69,108.71,108.63,108.67,85388.0,70.0166,70.0295,69.978,70.0037,85388.0
2017-02-27 15:45:00,108.67,108.74,108.64,108.73,110690.0,70.0037,70.0488,69.9844,70.0424,110690.0
2017-02-27 15:50:00,108.73,108.74,108.67,108.73,172067.0,70.0424,70.0488,70.0037,70.0424,172067.0
2017-02-27 15:55:00,108.73,108.81,108.68,108.76,333107.0,70.0424,70.0939,70.0102,70.0617,333107.0
2017-02-28 09:30:00,108.31,108.9,108.3,108.8,213813.0,69.7718,70.1519,69.7654,70.0875,213813.0
2017-02-28 09:35:00,108.77,109.16,108.77,109.16,149522.0,70.0682,70.3194,70.0682,70.3194,149522.0
2017-02-28 09:40:00,109.17,109.37,109.06,109.32,114200.0,70.3258,70.4547,70.255,70.4225,114200.0
2017-02-28 09:45:00,109.3,109.61,109.18,109.52,100938.0,70.4096,70.6093,70.3323,70.5513,100938.0
2017-02-28 09:50:00,109.51,109.73,109.48,109.65,155871.0,70.5449,70.6866,70.5255,70.635,155871.0
2017-02-28 09:55:00,109.66,109.82,109.57,109.74,128836.0,70.6415,70.7446,70.5835,70.693,128836.0
2017-02-28 10:00:00,109.75,109.77,109.55,109.75,112610.0,70.6995,70.7123,70.5706,70.6995,112610.0
2017-02-28 10:05:00,109.74,109.96,109.73,109.73,156163.0,70.693,70.8347,70.6866,70.6866,156163.0
2017-02-28 10:10:00,109.76,109.99,109.75,109.97,93152.0,70.7059,70.8541,70.6995,70.8412,93152.0
2017-02-28 10:15:00,109.95,109.97,109.74,109.75,101696.0,70.8283,70.8412,70.693,70.6995,101696.0
2017-02-28 10:20:00,109.75,109.84,109.67,109.82,97398.0,70.6995,70.7574,70.6479,70.7446,97398.0
2017-02-28 10:25:00,109.82,109.9,109.76,109.9,76770.0,70.7446,70.7961,70.7059,70.7961,76770.0
2017-02-28 10:30:00,109.9,109.9,109.77,109.78,82812.0,70.7961,70.7961,70.7123,70.7188,82812.0
2017-02-28 10:35:00,109.78,109.8,109.68,109.71,73434.0,70.7188,70.7317,70.6544,70.6737,73434.0
2017-02-28 10:40:00,109.72,109.74,109.61,109.63,61488.0,70.6801,70.693,70.6093,70.6222,61488.0
2017-02-28 10:45:00,109.63,109.64,109.54,109.59,72684.0,70.6222,70.6286,70.5642,70.5964,72684.0
2017-02-28 10:50:00,109.58,109.66,109.51,109.54,77773.0,70.59,70.6415,70.5449,70.5642,77773.0
2017-02-28 10:55:00,109.55,109.57,109.42,109.44,65489.0,70.5706,70.5835,70.4869,70.4998,65489.0
2017-02-28 11:00:00,109.43,109.51,109.36,109.38,100686.0,70.4933,70.5449,70.4482,70.4611,100686.0
2017-02-28 11:05:00,109.38,109.51,109.37,109.49,67844.0,70.4611,70.5449,70.4547,70.532,67844.0
2017-02-28 11:10:00,109.49,109.55,109.46,109.51,38686.0,70.532,70.5706,70.5126,70.5449,38686.0
2017-02-28 11:15:00,109.5,109.51,109.42,109.49,41274.0,70.5384,70.5449,70.4869,70.532,41274.0
2017-02-28 11:20:00,109.49,109.54,109.48,109.48,35374.0,70.532,70.5642,70.5255,70.5255,35374.0
2017-02-28 11:25:00,109.48,109.56,109.47,109.54,53954.0,70.5255,70.5771,70.5191,70.5642,53954.0
2017-02-28 11:30:00,109.53,109.65,109.51,109.6,64980.0,70.5577,70.635,70.5449,70.6028,64980.0
2017-02-28 11:35:00,109.6,109.62,109.45,109.49,57006.0,70.6028,70.6157,70.5062,70.532,57006.0
2017-02-28 11:40:00,109.5,109.55,109.5,109.55,30383.0,70.5384,70.5706,70.5384,70.5706,30383.0
2017-02-28 11:45:00,109.54,109.55,109.42,109.44,38284.0,70.5642,70.5706,70.4869,70.4998,38284.0
2017-02-28 11:50:00,109.44,109.44,109.35,109.37,25699.0,70.4998,70.4998,70.4418,70.4547,25699.0
2017-02-28 11:55:00,109.37,109.37,109.29,109.35,39344.0,70.4547,70.4547,70.4031,70.4418,39344.0
2017-02-28 12:00:00,109.35,109.38,109.34,109.37,19476.0,70.4418,70.4611,70.4353,70.4547,19476.0
2017-02-28 12:05:00,109.37,109.38,109.3,109.38,20609.0,70.4547,70.4611,70.4096,70.4611,20609.0
2017-02-28 12:10:00,109.38,109.43,109.35,109.39,38822.0,70.4611,70.4933,70.4418,70.4676,38822.0
2017-02-28 12:15:00,109.38,109.5,109.38,109.45,28656.0,70.4611,70.5384,70.4611,70.5062,28656.0
2017-02-28 12:20:00,109.46,109.46,109.35,109.37,25806.0,70.5126,70.5126,70.4418,70.4547,25806.0
2017-02-28 12:25:00,109.37,109.41,109.21,109.4,49225.0,70.4547,70.4804,70.3516,70.474,49225.0
2017-02-28 12:30:00,109.39,109.45,109.37,109.38,41876.0,70.4676,70.5062,70.4547,70.4611,41876.0
2017-02-28 12:35:00,109.38,109.44,109.37,109.44,38005.0,70.4611,70.4998,70.4547,70.4998,38005.0
2017-02-28 12:40:00,109.43,109.47,109.38,109.38,30026.0,70.4933,70.5191,70.4611,70.4611,30026.0
2017-02-28 12:45:00,109.38,109.43,109.36,109.39,35943.0,70.4611,70.4933,70.4482,70.4676,35943.0
2017-02-28 12:50:00,109.42,109.46,109.39,109.46,28181.0,70.4869,70.5126,70.4676,70.5126,28181.0
2017-02-28 12:55:00,109.47,109.54,109.46,109.53,51287.0,70.5191,70.5642,70.5126,70.5577,51287.0
2017-02-28 13:00:00,109.52,109.55,109.45,109.47,37257.0,70.5513,70.5706,70.5062,70.5191,37257.0
2017-02-28 13:05:00,109.46,109.56,109.45,109.56,18025.0,70.5126,70.5771,70.5062,70.5771,18025.0
2017-02-28 13:10:00,109.56,109.57,109.48,109.5,49919.0,70.5771,70.5835,70.5255,70.5384,49919.0
2017-02-28 13:15:00,109.49,109.58,109.47,109.56,18016.0,70.532,70.59,70.5191,70.5771,18016.0
2017-02-28 13:20:00,109.57,109.57,109.5,109.56,27465.0,70.5835,70.5835,70.5384,70.5771,27465.0
2017-02-28 13:25:00,109.56,109.57,109.46,109.49,23421.0,70.5771,70.5835,70.5126,70.532,23421.0
2017-02-28 13:30:00,109.5,109.57,109.47,109.55,36878.0,70.5384,70.5835,70.5191,70.5706,36878.0
2017-02-28 13:35:00,109.53,109.59,109.48,109.57,30578.0,70.5577,70.5964,70.5255,70.5835,30578.0
2017-02-28 13:40:00,109.57,109.58,109.48,109.5,19310.0,70.5835,70.59,70.5255,70.5384,19310.0
2017-02-28 13:45:00,109.51,109.59,109.5,109.56,31033.0,70.5449,70.5964,70.5384,70.5771,31033.0
2017-02-28 13:50:00,109.56,109.66,109.55,109.63,57700.0,70.5771,70.6415,70.5706,70.6222,57700.0
2017-02-28 13:55:00,109.64,109.71,109.61,109.63,38814.0,70.6286,70.6737,70.6093,70.6222,38814.0
2017-02-28 14:00:00,109.63,109.67,109.59,109.66,58552.0,70.6222,70.6479,70.5964,70.6415,58552.0
2017-02-28 14:05:00,109.67,109.72,109.56,109.57,54456.0,70.6479,70.6801,70.5771,70.5835,54456.0
2017-02-28 14:10:00,109.56,109.58,109.48,109.52,23192.0,70.5771,70.59,70.5255,70.5513,23192.0
2017-02-28 14:15:00,109.53,109.56,109.51,109.51,50430.0,70.5577,70.5771,70.5449,70.5449,50430.0
2017-02-28 14:20:00,109.51,109.58,109.51,109.58,38338.0,70.5449,70.59,70.5449,70.59,38338.0
2017-02-28 14:25:00,109.58,109.7,109.58,109.68,91356.0,70.59,70.6673,70.59,70.6544,91356.0
2017-02-28 14:30:00,109.69,109.7,109.6,109.61,25022.0,70.6608,70.6673,70.6028,70.6093,25022.0
2017-02-28 14:35:00,109.62,109.64,109.6,109.61,22340.0,70.6157,70.6286,70.6028,70.6093,22340.0
2017-02-28 14:40:00,109.62,109.67,109.59,109.61,43580.0,70.6157,70.6479,70.5964,70.6093,43580.0
2017-02-28 14:45:00,109.62,109.63,109.5,109.55,41146.0,70.6157,70.6222,70.5384,70.5706,41146.0
2017-02-28 14:50:00,109.55,109.56,109.47,109.53,62082.0,70.5706,70.5771,70.5191,70.5577,62082.0
2017-02-28 14:55:00,109.53,109.6,109.51,109.58,30582.0,70.5577,70.6028,70.5449,70.59,30582.0
2017-02-28 15:00:00,109.6,109.6,109.51,109.55,52039.0,70.6028,70.6028,70.5449,70.5706,52039.0
2017-02-28 15:05:00,109.54,109.6,109.54,109.6,31482.0,70.5642,70.6028,70.5642,70.6028,31482.0
2017-02-28 15:10:00,109.59,109.65,109.59,109.61,91048.0,70.5964,70.635,70.5964,70.6093,91048.0
2017-02-28 15:15:00,109.61,109.62,109.6,109.61,56477.0,70.6093,70.6157,70.6028,70.6093,56477.0
2017-02-28 15:20:00,109.61,109.62,109.51,109.52,63403.0,70.6093,70.6157,70.5449,70.5513,63403.0
2017-02-28 15:25:00,109.51,109.51,109.27,109.27,74405.0,70.5449,70.5449,70.3903,70.3903,74405.0
2017-02-28 15:30:00,109.28,109.29,109.15,109.16,66062.0,70.3967,70.4031,70.313,70.3194,66062.0
2017-02-28 15:35:00,109.16,109.25,109.1,109.13,78900.0,70.3194,70.3774,70.2807,70.3001,78900.0
2017-02-28 15:40:00,109.13,109.27,109.11,109.27,82005.0,70.3001,70.3903,70.2872,70.3903,82005.0
2017-02-28 15:45:00,109.26,109.5,109.26,109.47,138698.0,70.3838,70.5384,70.3838,70.5191,138698.0
2017-02-28 15:50:00,109.48,109.48,109.4,109.44,147839.0,70.5255,70.5255,70.474,70.4998,147839.0
2017-02-28 15:55:00,109.44,109.58,109.41,109.47,485674.0,70.4998,70.59,70.4804,70.5191,485674.0
2017-03-01 09:30:00,109.0,109.3,108.7,108.7,238960.0,70.2163,70.4096,70.0231,70.0231,238960.0
2017-03-01 09:35:00,108.7,109.08,108.68,109.05,99267.0,70.0231,70.2679,70.0102,70.2485,99267.0
2017-03-01 09:40:00,109.05,109.25,109.03,109.16,66493.0,70.2485,70.3774,70.2356,70.3194,66493.0
2017-03-01 09:45:00,109.21,109.39,109.16,109.33,65765.0,70.3516,70.4676,70.3194,70.4289,65765.0
2017-03-01 09:50:00,109.36,109.55,109.27,109.55,49791.0,70.4482,70.5706,70.3903,70.5706,49791.0
2017-03-01 09:55:00,109.52,109.6,109.45,109.55,48053.0,70.5513,70.6028,70.5062,70.5706,48053.0
2017-03-01 10:00:00,109.55,109.63,109.44,109.6,52358.0,70.5706,70.6222,70.4998,70.6028,52358.0
2017-03-01 10:05:00,109.61,109.68,109.44,109.47,39228.0,70.6093,70.6544,70.4998,70.5191,39228.0
2017-03-01 10:10:00,109.47,109.71,109.4,109.67,46212.0,70.5191,70.6737,70.474,70.6479,46212.0
2017-03-01 10:15:00,109.64,109.74,109.63,109.7,31242.0,70.6286,70.693,70.6222,70.6673,31242.0
2017-03-01 10:20:00,109.68,109.72,109.48,109.48,53597.0,70.6544,70.6801,70.5255,70.5255,53597.0
2017-03-01 10:25:00,109.48,109.56,109.46,109.47,32286.0,70.5255,70.5771,70.5126,70.5191,32286.0
2017-03-01 10:30:00,109.47,109.53,109.41,109.42,55512.0,70.5191,70.5577,70.4804,70.4869,55512.0
2017-03-01 10:35:00,109.44,109.57,109.43,109.55,42033.0,70.4998,70.5835,70.4933,70.5706,42033.0
2017-03-01 10:40:00,109.54,109.55,109.37,109.44,47047.0,70.5642,70.5706,70.4547,70.4998,47047.0
2017-03-01 10:45:00,109.46,109.57,109.43,109.54,48302.0,70.5126,70.5835,70.4933,70.5642,48302.0
2017-03-01 10:50:00,109.54,109.59,109.5,109.56,27353.0,70.5642,70.5964,70.5384,70.5771,27353.0
2017-03-01 10:55:00,109.57,109.65,109.55,109.6,31001.0,70.5835,70.635,70.5706,70.6028,31001.0
2017-03-01 11:00:00,109.59,109.64,109.52,109.64,31427.0,70.5964,70.6286,70.5513,70.6286,31427.0
2017-03-01 11:05:00,109.64,109.86,109.56,109.81,56459.0,70.6286,70.7703,70.5771,70.7381,56459.0
2017-03-01 11:10:00,109.79,109.84,109.73,109.75,32491.0,70.7252,70.7574,70.6866,70.6995,32491.0
2017-03-01 11:15:00,109.75,109.86,109.69,109.83,31550.0,70.6995,70.7703,70.6608,70.751,31550.0
2017-03-01 11:20:00,109.84,109.92,109.83,109.89,32511.0,70.7574,70.809,70.751,70.7897,32511.0
2017-03-01 11:25:00,109.9,110.09,109.87,110.05,90827.0,70.7961,70.9185,70.7768,70.8927,90827.0
2017-03-01 11:30:00,110.04,110.04,109.87,109.94,46979.0,70.8863,70.8863,70.7768,70.8219,46979.0
2017-03-01 11:35:00,109.94,110.15,109.92,110.11,46529.0,70.8219,70.9571,70.809,70.9314,46529.0
2017-03-01 11:40:00,110.11,110.11,110.03,110.09,41871.0,70.9314,70.9314,70.8798,70.9185,41871.0
2017-03-01 11:45:00,110.1,110.13,109.9,109.92,35677.0,70.9249,70.9443,70.7961,70.809,35677.0
2017-03-01 11:50:00,109.91,110.05,109.9,110.01,65769.0,70.8025,70.8927,70.7961,70.867,65769.0
2017-03-01 11:55:00,110.01,110.1,110.01,110.08,38103.0,70.867,70.9249,70.867,70.912,38103.0
2017-03-01 12:00:00,110.08,110.15,110.06,110.14,39944.0,70.912,70.9571,70.8992,70.9507,39944.0
2017-03-01 12:05:00,110.15,110.2,110.03,110.06,73204.0,70.9571,70.9893,70.8798,70.8992,73204.0
2017-03-01 12:10:00,110.08,110.18,110.03,110.15,22669.0,70.912,70.9765,70.8798,70.9571,22669.0
2017-03-01 12:15:00,110.15,110.19,110.03,110.05,39227.0,70.9571,70.9829,70.8798,70.8927,39227.0
2017-03-01 12:20:00,110.05,110.12,109.94,110.06,77506.0,70.8927,70.9378,70.8219,70.8992,77506.0
2017-03-01 12:25:00,110.06,110.08,109.95,109.97,29445.0,70.8992,70.912,70.8283,70.8412,29445.0
2017-03-01 12:30:00,109.96,109.97,109.91,109.93,16622.0,70.8347,70.8412,70.8025,70.8154,16622.0
2017-03-01 12:35:00,109.94,109.97,109.85,109.87,47718.0,70.8219,70.8412,70.7639,70.7768,47718.0
2017-03-01 12:40:00,109.88,109.98,109.85,109.92,28392.0,70.7832,70.8476,70.7639,70.809,28392.0
2017-03-01 12:45:00,109.92,109.93,109.85,109.86,18055.0,70.809,70.8154,70.7639,70.7703,18055.0
2017-03-01 12:50:00,109.86,109.9,109.82,109.89,25953.0,70.7703,70.7961,70.7446,70.7897,25953.0
2017-03-01 12:55:00,109.9,109.96,109.85,109.86,28356.0,70.7961,70.8347,70.7639,70.7703,28356.0
2017-03-01 13:00:00,109.87,109.88,109.84,109.86,19552.0,70.7768,70.7832,70.7574,70.7703,19552.0
2017-03-01 13:05:00,109.87,109.91,109.86,109.91,20270.0,70.7768,70.8025,70.7703,70.8025,20270.0
2017-03-01 13:10:00,109.92,110.06,109.89,110.05,51977.0,70.809,70.8992,70.7897,70.8927,51977.0
2017-03-01 13:15:00,110.05,110.08,109.98,110.0,31100.0,70.8927,70.912,70.8476,70.8605,31100.0
2017-03-01 13:20:00,110.0,110.02,109.93,109.94,38629.0,70.8605,70.8734,70.8154,70.8219,38629.0
2017-03-01 13:25:00,109.95,109.99,109.93,109.97,28180.0,70.8283,70.8541,70.8154,70.8412,28180.0
2017-03-01 13:30:00,109.98,110.03,109.94,109.94,77198.0,70.8476,70.8798,70.8219,70.8219,77198.0
2017-03-01 13:35:00,109.94,109.94,109.89,109.91,38323.0,70.8219,70.8219,70.7897,70.8025,38323.0
2017-03-01 13:40:00,109.92,109.98,109.9,109.93,63560.0,70.809,70.8476,70.7961,70.8154,63560.0
2017-03-01 13:45:00,109.92,109.98,109.91,109.91,42516.0,70.809,70.8476,70.8025,70.8025,42516.0
2017-03-01 13:50:00,109.91,109.93,109.86,109.91,36276.0,70.8025,70.8154,70.7703,70.8025,36276.0
2017-03-01 13:55:00,109.9,109.92,109.87,109.89,37644.0,70.7961,70.809,70.7768,70.7897,37644.0
2017-03-01 14:00:00,109.89,109.92,109.82,109.83,36436.0,70.7897,70.809,70.7446,70.751,36436.0
2017-03-01 14:05:00,109.82,109.86,109.73,109.75,55268.0,70.7446,70.7703,70.6866,70.6995,55268.0
2017-03-01 14:10:00,109.75,109.75,109.69,109.72,28754.0,70.6995,70.6995,70.6608,70.6801,28754.0
2017-03-01 14:15:00,109.73,109.92,109.73,109.91,69299.0,70.6866,70.809,70.6866,70.8025,69299.0
2017-03-01 14:20:00,109.91,110.08,109.9,110.05,62074.0,70.8025,70.912,70.7961,70.8927,62074.0
2017-03-01 14:25:00,110.04,110.06,109.96,110.02,37933.0,70.8863,70.8992,70.8347,70.8734,37933.0
2017-03-01 14:30:00,110.01,110.06,109.93,109.99,57275.0,70.867,70.8992,70.8154,70.8541,57275.0
2017-03-01 14:35:00,110.0,110.05,109.97,110.01,41968.0,70.8605,70.8927,70.8412,70.867,41968.0
2017-03-01 14:40:00,110.0,110.01,109.9,109.94,47613.0,70.8605,70.867,70.7961,70.8219,47613.0
2017-03-01 14:45:00,109.93,110.01,109.84,110.01,147113.0,70.8154,70.867,70.7574,70.867,147113.0
2017-03-01 14:50:00,110.0,110.05,109.96,109.98,41637.0,70.8605,70.8927,70.8347,70.8476,41637.0
2017-03-01 14:55:00,109.99,110.15,109.99,110.14,33099.0,70.8541,70.9571,70.8541,70.9507,33099.0
2017-03-01 15:00:00,110.14,110.16,110.11,110.14,29528.0,70.9507,70.9636,70.9314,70.9507,29528.0
2017-03-01 15:05:00,110.14,110.18,110.11,110.15,28430.0,70.9507,70.9765,70.9314,70.9571,28430.0
2017-03-01 15:10:00,110.15,110.2,110.07,110.09,44493.0,70.9571,70.9893,70.9056,70.9185,44493.0
2017-03-01 15:15:00,110.09,110.1,110.01,110.03,37421.0,70.9185,70.9249,70.867,70.8798,37421.0
2017-03-01 15:20:00,110.03,110.08,109.98,110.08,41026.0,70.8798,70.912,70.8476,70.912,41026.0
2017-03-01 15:25:00,110.06,110.12,110.02,110.09,60964.0,70.8992,70.9378,70.8734,70.9185,60964.0
2017-03-01 15:30:00,110.09,110.17,110.09,110.17,39492.0,70.9185,70.97,70.9185,70.97,39492.0
2017-03-01 15:35:00,110.17,110.23,110.14,110.16,50157.0,70.97,71.0087,70.9507,70.9636,50157.0
2017-03-01 15:40:00,110.17,110.18,110.12,110.14,59858.0,70.97,70.9765,70.9378,70.9507,59858.0
2017-03-01 15:45:00,110.13,110.22,110.13,110.21,71456.0,70.9443,71.0022,70.9443,70.9958,71456.0
2017-03-01 15:50:00,110.22,110.23,110.11,110.16,118865.0,71.0022,71.0087,70.9314,70.9636,118865.0
2017-03-01 15:55:00,110.16,110.3,110.14,110.2,296929.0,70.9636,71.0538,70.9507,70.9893,296929.0
2017-03-02 09:30:00,110.0,110.01,109.63,109.77,87365.0,70.8605,70.867,70.6222,70.7123,87365.0
2017-03-02 09:35:00,109.74,109.78,109.55,109.58,39771.0,70.693,70.7188,70.5706,70.59,39771.0
2017-03-02 09:40:00,109.59,109.68,109.52,109.66,37473.0,70.5964,70.6544,70.5513,70.6415,37473.0
2017-03-02 09:45:00,109.67,109.87,109.65,109.86,28500.0,70.6479,70.7768,70.635,70.7703,28500.0
2017-03-02 09:50:00,109.84,109.9,109.78,109.88,33017.0,70.7574,70.7961,70.7188,70.7832,33017.0
2017-03-02 09:55:00,109.88,109.9,109.71,109.73,67068.0,70.7832,70.7961,70.6737,70.6866,67068.0
2017-03-02 10:00:00,109.71,109.94,109.71,109.91,44465.0,70.6737,70.8219,70.6737,70.8025,44465.0
2017-03-02 10:05:00,109.9,109.91,109.81,109.82,21384.0,70.7961,70.8025,70.7381,70.7446,21384.0
2017-03-02 10:10:00,109.81,109.9,109.8,109.84,30012.0,70.7381,70.7961,70.7317,70.7574,30012.0
2017-03-02 10:15:00,109.85,109.95,109.79,109.91,22572.0,70.7639,70.8283,70.7252,70.8025,22572.0
2017-03-02 10:20:00,109.89,109.92,109.86,109.9,31486.0,70.7897,70.809,70.7703,70.7961,31486.0
2017-03-02 10:25:00,109.88,109.92,109.85,109.9,28589.0,70.7832,70.809,70.7639,70.7961,28589.0
2017-03-02 10:30:00,109.9,109.92,109.81,109.82,50997.0,70.7961,70.809,70.7381,70.7446,50997.0
2017-03-02 10:35:00,109.83,109.91,109.78,109.86,53604.0,70.751,70.8025,70.7188,70.7703,53604.0
2017-03-02 10:40:00,109.85,109.95,109.8,109.92,97839.0,70.7639,70.8283,70.7317,70.809,97839.0
2017-03-02 10:45:00,109.92,110.04,109.9,110.0,39029.0,70.809,70.8863,70.7961,70.8605,39029.0
2017-03-02 10:50:00,110.0,110.06,109.96,109.98,20044.0,70.8605,70.8992,70.8347,70.8476,20044.0
2017-03-02 10:55:00,109.99,110.04,109.92,109.95,32248.0,70.8541,70.8863,70.809,70.8283,32248.0
2017-03-02 11:00:00,109.98,109.99,109.8,109.83,51898.0,70.8476,70.8541,70.7317,70.751,51898.0
2017-03-02 11:05:00,109.83,109.86,109.76,109.84,58930.0,70.751,70.7703,70.7059,70.7574,58930.0
2017-03-02 11:10:00,109.83,109.93,109.79,109.92,40769.0,70.751,70.8154,70.7252,70.809,40769.0
2017-03-02 11:15:00,109.9,110.1,109.89,110.1,39149.0,70.7961,70.9249,70.7897,70.9249,39149.0
2017-03-02 11:20:00,110.11,110.14,110.02,110.03,18857.0,70.9314,70.9507,70.8734,70.8798,18857.0
2017-03-02 11:25:00,110.02,110.08,109.97,109.97,48630.0,70.8734,70.912,70.8412,70.8412,48630.0
2017-03-02 11:30:00,109.98,110.02,109.83,109.88,89889.0,70.8476,70.8734,70.751,70.7832,89889.0
2017-03-02 11:35:00,109.87,109.89,109.79,109.85,28837.0,70.7768,70.7897,70.7252,70.7639,28837.0
2017-03-02 11:40:00,109.84,109.88,109.81,109.85,24592.0,70.7574,70.7832,70.7381,70.7639,24592.0
2017-03-02 11:45:00,109.84,109.89,109.79,109.84,14016.0,70.7574,70.7897,70.7252,70.7574,14016.0
2017-03-02 11:50:00,109.84,109.98,109.83,109.96,29073.0,70.7574,70.8476,70.751,70.8347,29073.0
2017-03-02 11:55:00,109.98,110.0,109.94,109.96,12737.0,70.8476,70.8605,70.8219,70.8347,12737.0
2017-03-02 12:00:00,109.98,110.01,109.97,110.01,13187.0,70.8476,70.867,70.8412,70.867,13187.0
2017-03-02 12:05:00,110.01,110.02,109.95,109.95,15264.0,70.867,70.8734,70.8283,70.8283,15264.0
2017-03-02 12:10:00,109.96,109.97,109.92,109.93,55113.0,70.8347,70.8412,70.809,70.8154,55113.0
2017-03-02 12:15:00,109.93,109.97,109.93,109.97,23145.0,70.8154,70.8412,70.8154,70.8412,23145.0
2017-03-02 12:20:00,109.96,110.13,109.96,110.08,41035.0,70.8347,70.9443,70.8347,70.912,41035.0
2017-03-02 12:25:00,110.09,110.12,110.04,110.07,24071.0,70.9185,70.9378,70.8863,70.9056,24071.0
2017-03-02 12:30:00,110.07,110.08,109.99,109.99,15730.0,70.9056,70.912,70.8541,70.8541,15730.0
2017-03-02 12:35:00,110.0,110.04,109.98,110.04,62592.0,70.8605,70.8863,70.8476,70.8863,62592.0
2017-03-02 12:40:00,110.04,110.07,110.01,110.06,22338.0,70.8863,70.9056,70.867,70.8992,22338.0
2017-03-02 12:45:00,110.05,110.12,110.04,110.11,44228.0,70.8927,70.9378,70.8863,70.9314,44228.0
2017-03-02 12:50:00,110.12,110.24,110.12,110.22,24129.0,70.9378,71.0151,70.9378,71.0022,24129.0
2017-03-02 12:55:00,110.23,110.3,110.23,110.27,17818.0,71.0087,71.0538,71.0087,71.0344,17818.0
2017-03-02 13:00:00,110.26,110.26,110.16,110.25,64071.0,71.028,71.028,70.9636,71.0216,64071.0
2017-03-02 13:05:00,110.25,110.29,110.24,110.27,17512.0,71.0216,71.0473,71.0151,71.0344,17512.0
2017-03-02 13:10:00,110.28,110.3,110.23,110.26,16540.0,71.0409,71.0538,71.0087,71.028,16540.0
2017-03-02 13:15:00,110.27,110.27,110.2,110.21,15833.0,71.0344,71.0344,70.9893,70.9958,15833.0
2017-03-02 13:20:00,110.22,110.24,110.03,110.04,33683.0,71.0022,71.0151,70.8798,70.8863,33683.0
2017-03-02 13:25:00,110.04,110.1,110.0,110.09,30815.0,70.8863,70.9249,70.8605,70.9185,30815.0
2017-03-02 13:30:00,110.09,110.1,110.05,110.09,15231.0,70.9185,70.9249,70.8927,70.9185,15231.0
2017-03-02 13:35:00,110.1,110.11,110.02,110.03,21164.0,70.9249,70.9314,70.8734,70.8798,21164.0
2017-03-02 13:40:00,110.04,110.06,110.03,110.05,14727.0,70.8863,70.8992,70.8798,70.8927,14727.0
2017-03-02 13:45:00,110.06,110.07,110.01,110.04,23328.0,70.8992,70.9056,70.867,70.8863,23328.0
2017-03-02 13:50:00,110.05,110.05,109.89,109.95,66089.0,70.8927,70.8927,70.7897,70.8283,66089.0
2017-03-02 13:55:00,109.94,110.03,109.94,110.0,25597.0,70.8219,70.8798,70.8219,70.8605,25597.0
2017-03-02 14:00:00,110.0,110.0,109.91,109.93,24077.0,70.8605,70.8605,70.8025,70.8154,24077.0
2017-03-02 14:05:00,109.92,109.99,109.88,109.89,33712.0,70.809,70.8541,70.7832,70.7897,33712.0
2017-03-02 14:10:00,109.89,109.93,109.86,109.91,38467.0,70.7897,70.8154,70.7703,70.8025,38467.0
2017-03-02 14:15:00,109.91,109.93,109.71,109.74,95438.0,70.8025,70.8154,70.6737,70.693,95438.0
2017-03-02 14:20:00,109.73,109.82,109.73,109.76,25842.0,70.6866,70.7446,70.6866,70.7059,25842.0
2017-03-02 14:25:00,109.76,109.95,109.69,109.9,62718.0,70.7059,70.8283,70.6608,70.7961,62718.0
2017-03-02 14:30:00,109.92,110.0,109.88,109.97,44792.0,70.809,70.8605,70.7832,70.8412,44792.0
2017-03-02 14:35:00,109.96,109.98,109.89,109.9,31824.0,70.8347,70.8476,70.7897,70.7961,31824.0
2017-03-02 14:40:00,109.91,109.92,109.79,109.8,31011.0,70.8025,70.809,70.7252,70.7317,31011.0
2017-03-02 14:45:00,109.81,109.88,109.78,109.87,17927.0,70.7381,70.7832,70.7188,70.7768,17927.0
2017-03-02 14:50:00,109.87,109.94,109.82,109.94,24629.0,70.7768,70.8219,70.7446,70.8219,24629.0
2017-03-02 14:55:00,109.93,109.93,109.88,109.93,26599.0,70.8154,70.8154,70.7832,70.8154,26599.0
2017-03-02 15:00:00,109.93,109.97,109.88,109.91,29651.0,70.8154,70.8412,70.7832,70.8025,29651.0
2017-03-02 15:05:00,109.91,109.96,109.86,109.96,23083.0,70.8025,70.8347,70.7703,70.8347,23083.0
2017-03-02 15:10:00,109.96,109.98,109.9,109.92,45391.0,70.8347,70.8476,70.7961,70.809,45391.0
2017-03-02 15:15:00,109.92,109.92,109.61,109.74,91946.0,70.809,70.809,70.6093,70.693,91946.0
2017-03-02 15:20:00,109.74,109.82,109.73,109.74,31496.0,70.693,70.7446,70.6866,70.693,31496.0
2017-03-02 15:25:00,109.74,109.78,109.71,109.78,26767.0,70.693,70.7188,70.6737,70.7188,26767.0
2017-03-02 15:30:00,109.77,109.8,109.68,109.73,48552.0,70.7123,70.7317,70.6544,70.6866,48552.0
2017-03-02 15:35:00,109.73,109.81,109.71,109.81,50905.0,70.6866,70.7381,70.6737,70.7381,50905.0
2017-03-02 15:40:00,109.8,109.82,109.59,109.64,76027.0,70.7317,70.7446,70.5964,70.6286,76027.0
2017-03-02 15:45:00,109.63,109.67,109.58,109.59,72688.0,70.6222,70.6479,70.59,70.5964,72688.0
2017-03-02 15:50:00,109.59,109.68,109.55,109.63,124505.0,70.5964,70.6544,70.5706,70.6222,124505.0
2017-03-02 15:55:00,109.63,109.86,109.62,109.78,386540.0,70.6222,70.7703,70.6157,70.7188,386540.0
2017-03-03 09:30:00,109.61,109.97,109.43,109.43,92019.0,70.6093,70.8412,70.4933,70.4933,92019.0
2017-03-03 09:35:00,109.54,109.59,109.36,109.45,24900.0,70.5642,70.5964,70.4482,70.5062,24900.0
2017-03-03 09:40:00,109.44,109.55,109.32,109.36,22042.0,70.4998,70.5706,70.4225,70.4482,22042.0
2017-03-03 09:45:00,109.39,109.42,109.27,109.34,27523.0,70.4676,70.4869,70.3903,70.4353,27523.0
2017-03-03 09:50:00,109.39,109.57,109.35,109.57,42618.0,70.4676,70.5835,70.4418,70.5835,42618.0
2017-03-03 09:55:00,109.57,109.71,109.54,109.62,28418.0,70.5835,70.6737,70.5642,70.6157,28418.0
2017-03-03 10:00:00,109.63,109.69,109.42,109.42,42970.0,70.6222,70.6608,70.4869,70.4869,42970.0
2017-03-03 10:05:00,109.42,109.49,109.35,109.39,34337.0,70.4869,70.532,70.4418,70.4676,34337.0
2017-03-03 10:10:00,109.38,109.62,109.38,109.58,30901.0,70.4611,70.6157,70.4611,70.59,30901.0
2017-03-03 10:15:00,109.6,109.62,109.48,109.52,30306.0,70.6028,70.6157,70.5255,70.5513,30306.0
2017-03-03 10:20:00,109.51,109.57,109.46,109.5,30932.0,70.5449,70.5835,70.5126,70.5384,30932.0
2017-03-03 10:25:00,109.51,109.62,109.47,109.56,92485.0,70.5449,70.6157,70.5191,70.5771,92485.0
2017-03-03 10:30:00,109.55,109.72,109.55,109.67,34396.0,70.5706,70.6801,70.5706,70.6479,34396.0
2017-03-03 10:35:00,109.68,109.72,109.62,109.66,27644.0,70.6544,70.6801,70.6157,70.6415,27644.0
2017-03-03 10:40:00,109.66,109.71,109.6,109.71,37046.0,70.6415,70.6737,70.6028,70.6737,37046.0
2017-03-03 10:45:00,109.7,109.73,109.65,109.72,51614.0,70.6673,70.6866,70.635,70.6801,51614.0
2017-03-03 10:50:00,109.73,109.78,109.67,109.75,90313.0,70.6866,70.7188,70.6479,70.6995,90313.0
2017-03-03 10:55:00,109.75,109.81,109.72,109.79,44801.0,70.6995,70.7381,70.6801,70.7252,44801.0
2017-03-03 11:00:00,109.8,109.83,109.75,109.79,57613.0,70.7317,70.751,70.6995,70.7252,57613.0
2017-03-03 11:05:00,109.79,109.97,109.78,109.96,31818.0,70.7252,70.8412,70.7188,70.8347,31818.0
2017-03-03 11:10:00,109.95,110.03,109.92,110.02,41860.0,70.8283,70.8798,70.809,70.8734,41860.0
2017-03-03 11:15:00,110.02,110.09,109.99,110.01,36336.0,70.8734,70.9185,70.8541,70.867,36336.0
2017-03-03 11:20:00,110.02,110.06,109.98,110.03,46559.0,70.8734,70.8992,70.8476,70.8798,46559.0
2017-03-03 11:25:00,110.03,110.06,109.98,110.0,31009.0,70.8798,70.8992,70.8476,70.8605,31009.0
2017-03-03 11:30:00,110.0,110.11,109.97,110.09,56863.0,70.8605,70.9314,70.8412,70.9185,56863.0
2017-03-03 11:35:00,110.09,110.1,109.99,110.01,37574.0,70.9185,70.9249,70.8541,70.867,37574.0
2017-03-03 11:40:00,110.02,110.11,110.0,110.1,75440.0,70.8734,70.9314,70.8605,70.9249,75440.0
2017-03-03 11:45:00,110.1,110.18,110.04,110.08,21816.0,70.9249,70.9765,70.8863,70.912,21816.0
2017-03-03 11:50:00,110.09,110.09,109.99,110.01,10854.0,70.9185,70.9185,70.8541,70.867,10854.0
2017-03-03 11:55:00,110.0,110.01,109.96,110.0,48310.0,70.8605,70.867,70.8347,70.8605,48310.0
2017-03-03 12:00:00,110.0,110.08,109.99,110.04,17973.0,70.8605,70.912,70.8541,70.8863,17973.0
2017-03-03 12:05:00,110.03,110.03,109.98,109.99,23153.0,70.8798,70.8798,70.8476,70.8541,23153.0
2017-03-03 12:10:00,109.98,110.08,109.97,110.06,25291.0,70.8476,70.912,70.8412,70.8992,25291.0
2017-03-03 12:15:00,110.05,110.06,109.99,110.05,36621.0,70.8927,70.8992,70.8541,70.8927,36621.0
2017-03-03 12:20:00,110.04,110.22,110.04,110.14,86277.0,70.8863,71.0022,70.8863,70.9507,86277.0
2017-03-03 12:25:00,110.13,110.14,110.05,110.05,8663.0,70.9443,70.9507,70.8927,70.8927,8663.0
2017-03-03 12:30:00,110.05,110.13,110.04,110.08,8704.0,70.8927,70.9443,70.8863,70.912,8704.0
2017-03-03 12:35:00,110.08,110.1,110.01,110.02,26951.0,70.912,70.9249,70.867,70.8734,26951.0
2017-03-03 12:40:00,110.03,110.04,109.99,110.01,18772.0,70.8798,70.8863,70.8541,70.867,18772.0
2017-03-03 12:45:00,110.01,110.03,109.99,110.0,32315.0,70.867,70.8798,70.8541,70.8605,32315.0
2017-03-03 12:50:00,110.0,110.04,109.96,110.0,42455.0,70.8605,70.8863,70.8347,70.8605,42455.0
2017-03-03 12:55:00,109.99,110.01,109.92,109.95,13548.0,70.8541,70.867,70.809,70.8283,13548.0
2017-03-03 13:00:00,109.94,110.04,109.79,110.0,41206.0,70.8219,70.8863,70.7252,70.8605,41206.0
2017-03-03 13:05:00,109.99,109.99,109.9,109.92,47958.0,70.8541,70.8541,70.7961,70.809,47958.0
2017-03-03 13:10:00,109.92,109.94,109.89,109.93,71812.0,70.809,70.8219,70.7897,70.8154,71812.0
2017-03-03 13:15:00,109.93,109.94,109.77,109.8,28199.0,70.8154,70.8219,70.7123,70.7317,28199.0
2017-03-03 13:20:00,109.8,109.84,109.75,109.78,16105.0,70.7317,70.7574,70.6995,70.7188,16105.0
2017-03-03 13:25:00,109.77,109.84,109.77,109.82,50220.0,70.7123,70.7574,70.7123,70.7446,50220.0
2017-03-03 13:30:00,109.84,109.89,109.83,109.84,38915.0,70.7574,70.7897,70.751,70.7574,38915.0
2017-03-03 13:35:00,109.84,109.88,109.81,109.87,13322.0,70.7574,70.7832,70.7381,70.7768,13322.0
2017-03-03 13:40:00,109.87,109.9,109.85,109.86,17058.0,70.7768,70.7961,70.7639,70.7703,17058.0
2017-03-03 13:45:00,109.85,109.87,109.81,109.84,12285.0,70.7639,70.7768,70.7381,70.7574,12285.0
2017-03-03 13:50:00,109.84,109.91,109.81,109.91,11307.0,70.7574,70.8025,70.7381,70.8025,11307.0
2017-03-03 13:55:00,109.91,109.94,109.89,109.93,11332.0,70.8025,70.8219,70.7897,70.8154,11332.0
2017-03-03 14:00:00,109.94,109.96,109.92,109.93,11679.0,70.8219,70.8347,70.809,70.8154,11679.0
2017-03-03 14:05:00,109.95,109.97,109.89,109.96,18216.0,70.8283,70.8412,70.7897,70.8347,18216.0
2017-03-03 14:10:00,109.97,110.03,109.96,109.97,26923.0,70.8412,70.8798,70.8347,70.8412,26923.0
2017-03-03 14:15:00,109.98,110.0,109.95,109.96,22991.0,70.8476,70.8605,70.8283,70.8347,22991.0
2017-03-03 14:20:00,109.97,110.02,109.96,109.99,22163.0,70.8412,70.8734,70.8347,70.8541,22163.0
2017-03-03 14:25:00,109.99,110.09,109.99,110.02,25781.0,70.8541,70.9185,70.8541,70.8734,25781.0
2017-03-03 14:30:00,110.03,110.11,110.03,110.07,19541.0,70.8798,70.9314,70.8798,70.9056,19541.0
2017-03-03 14:35:00,110.08,110.08,110.03,110.04,23499.0,70.912,70.912,70.8798,70.8863,23499.0
2017-03-03 14:40:00,110.04,110.07,110.03,110.04,18083.0,70.8863,70.9056,70.8798,70.8863,18083.0
2017-03-03 14:45:00,110.04,110.05,109.99,109.99,16382.0,70.8863,70.8927,70.8541,70.8541,16382.0
2017-03-03 14:50:00,109.98,110.01,109.95,110.01,38645.0,70.8476,70.867,70.8283,70.867,38645.0
2017-03-03 14:55:00,110.01,110.03,110.0,110.01,43719.0,70.867,70.8798,70.8605,70.867,43719.0
2017-03-03 15:00:00,110.0,110.03,109.95,110.01,27465.0,70.8605,70.8798,70.8283,70.867,27465.0
2017-03-03 15:05:00,110.0,110.03,109.99,110.0,19469.0,70.8605,70.8798,70.8541,70.8605,19469.0
2017-03-03 15:10:00,110.0,110.0,109.97,109.98,16986.0,70.8605,70.8605,70.8412,70.8476,16986.0
2017-03-03 15:15:00,109.98,110.09,109.98,110.08,42340.0,70.8476,70.9185,70.8476,70.912,42340.0
2017-03-03 15:20:00,110.08,110.14,110.08,110.12,18513.0,70.912,70.9507,70.912,70.9378,18513.0
2017-03-03 15:25:00,110.11,110.16,110.1,110.15,28369.0,70.9314,70.9636,70.9249,70.9571,28369.0
2017-03-03 15:30:00,110.15,110.23,110.14,110.18,35854.0,70.9571,71.0087,70.9507,70.9765,35854.0
2017-03-03 15:35:00,110.19,110.23,110.12,110.23,39872.0,70.9829,71.0087,70.9378,71.0087,39872.0
2017-03-03 15:40:00,110.23,110.24,110.15,110.18,31836.0,71.0087,71.0151,70.9571,70.9765,31836.0
2017-03-03 15:45:00,110.17,110.17,110.08,110.11,69247.0,70.97,70.97,70.912,70.9314,69247.0
2017-03-03 15:50:00,110.12,110.19,110.1,110.18,60541.0,70.9378,70.9829,70.9249,70.9765,60541.0
2017-03-03 15:55:00,110.16,110.25,110.07,110.22,230114.0,70.9636,71.0216,70.9056,71.0022,230114.0
2017-03-06 09:30:00,109.81,110.02,109.76,109.99,95922.0,70.7381,70.8734,70.7059,70.8541,95922.0
2017-03-06 09:35:00,109.98,110.06,109.75,109.84,56882.0,70.8476,70.8992,70.6995,70.7574,56882.0
2017-03-06 09:40:00,109.84,109.88,109.69,109.78,44132.0,70.7574,70.7832,70.6608,70.7188,44132.0
2017-03-06 09:45:00,109.77,109.81,109.46,109.48,50434.0,70.7123,70.7381,70.5126,70.5255,50434.0
2017-03-06 09:50:00,109.48,109.77,109.48,109.72,39442.0,70.5255,70.7123,70.5255,70.6801,39442.0
2017-03-06 09:55:00,109.7,109.88,109.7,109.86,21896.0,70.6673,70.7832,70.6673,70.7703,21896.0
2017-03-06 10:00:00,109.86,109.92,109.8,109.9,28093.0,70.7703,70.809,70.7317,70.7961,28093.0
2017-03-06 10:05:00,109.9,109.93,109.83,109.88,34924.0,70.7961,70.8154,70.751,70.7832,34924.0
2017-03-06 10:10:00,109.89,109.92,109.81,109.81,50909.0,70.7897,70.809,70.7381,70.7381,50909.0
2017-03-06 10:15:00,109.8,109.81,109.64,109.68,52691.0,70.7317,70.7381,70.6286,70.6544,52691.0
2017-03-06 10:20:00,109.69,109.71,109.61,109.66,18429.0,70.6608,70.6737,70.6093,70.6415,18429.0
2017-03-06 10:25:00,109.65,109.66,109.59,109.61,19398.0,70.635,70.6415,70.5964,70.6093,19398.0
2017-03-06 10:30:00,109.61,109.71,109.6,109.71,18123.0,70.6093,70.6737,70.6028,70.6737,18123.0
2017-03-06 10:35:00,109.7,109.73,109.61,109.62,25206.0,70.6673,70.6866,70.6093,70.6157,25206.0
2017-03-06 10:40:00,109.62,109.66,109.57,109.59,23468.0,70.6157,70.6415,70.5835,70.5964,23468.0
2017-03-06 10:45:00,109.59,109.64,109.59,109.63,20980.0,70.5964,70.6286,70.5964,70.6222,20980.0
2017-03-06 10:50:00,109.63,109.7,109.59,109.59,22648.0,70.6222,70.6673,70.5964,70.5964,22648.0
2017-03-06 10:55:00,109.59,109.72,109.58,109.72,12523.0,70.5964,70.6801,70.59,70.6801,12523.0
2017-03-06 11:00:00,109.72,109.72,109.64,109.67,20290.0,70.6801,70.6801,70.6286,70.6479,20290.0
2017-03-06 11:05:00,109.68,109.74,109.64,109.69,47950.0,70.6544,70.693,70.6286,70.6608,47950.0
2017-03-06 11:10:00,109.69,109.84,109.68,109.81,64032.0,70.6608,70.7574,70.6544,70.7381,64032.0
2017-03-06 11:15:00,109.81,109.82,109.72,109.72,18195.0,70.7381,70.7446,70.6801,70.6801,18195.0
2017-03-06 11:20:00,109.72,109.81,109.71,109.8,16172.0,70.6801,70.7381,70.6737,70.7317,16172.0
2017-03-06 11:25:00,109.8,109.8,109.73,109.78,20484.0,70.7317,70.7317,70.6866,70.7188,20484.0
2017-03-06 11:30:00,109.79,109.82,109.75,109.77,19386.0,70.7252,70.7446,70.6995,70.7123,19386.0
2017-03-06 11:35:00,109.76,109.81,109.72,109.72,22311.0,70.7059,70.7381,70.6801,70.6801,22311.0
2017-03-06 11:40:00,109.73,109.78,109.72,109.73,24389.0,70.6866,70.7188,70.6801,70.6866,24389.0
2017-03-06 11:45:00,109.73,109.76,109.7,109.72,24055.0,70.6866,70.7059,70.6673,70.6801,24055.0
2017-03-06 11:50:00,109.73,109.9,109.72,109.9,28957.0,70.6866,70.7961,70.6801,70.7961,28957.0
2017-03-06 11:55:00,109.9,109.96,109.86,109.92,27176.0,70.7961,70.8347,70.7703,70.809,27176.0
2017-03-06 12:00:00,109.92,110.01,109.89,110.01,32127.0,70.809,70.867,70.7897,70.867,32127.0
2017-03-06 12:05:00,110.01,110.06,109.97,110.05,34612.0,70.867,70.8992,70.8412,70.8927,34612.0
2017-03-06 12:10:00,110.04,110.04,110.0,110.0,28378.0,70.8863,70.8863,70.8605,70.8605,28378.0
2017-03-06 12:15:00,110.0,110.02,109.93,109.95,15919.0,70.8605,70.8734,70.8154,70.8283,15919.0
2017-03-06 12:20:00,109.95,110.0,109.94,109.96,18462.0,70.8283,70.8605,70.8219,70.8347,18462.0
2017-03-06 12:25:00,109.96,110.0,109.9,109.9,13876.0,70.8347,70.8605,70.7961,70.7961,13876.0
2017-03-06 12:30:00,109.91,109.94,109.88,109.88,16979.0,70.8025,70.8219,70.7832,70.7832,16979.0
2017-03-06 12:35:00,109.88,109.99,109.87,109.97,17105.0,70.7832,70.8541,70.7768,70.8412,17105.0
2017-03-06 12:40:00,109.97,110.01,109.93,109.93,35114.0,70.8412,70.867,70.8154,70.8154,35114.0
2017-03-06 12:45:00,109.94,109.97,109.91,109.93,56631.0,70.8219,70.8412,70.8025,70.8154,56631.0
2017-03-06 12:50:00,109.93,110.01,109.92,110.01,29934.0,70.8154,70.867,70.809,70.867,29934.0
2017-03-06 12:55:00,110.01,110.04,110.0,110.02,9280.0,70.867,70.8863,70.8605,70.8734,9280.0
2017-03-06 13:00:00,110.03,110.06,110.02,110.05,10737.0,70.8798,70.8992,70.8734,70.8927,10737.0
2017-03-06 13:05:00,110.04,110.06,110.03,110.04,14355.0,70.8863,70.8992,70.8798,70.8863,14355.0
2017-03-06 13:10:00,110.04,110.08,110.03,110.05,11995.0,70.8863,70.912,70.8798,70.8927,11995.0
2017-03-06 13:15:00,110.05,110.05,110.0,110.04,19744.0,70.8927,70.8927,70.8605,70.8863,19744.0
2017-03-06 13:20:00,110.02,110.04,110.0,110.02,13016.0,70.8734,70.8863,70.8605,70.8734,13016.0
2017-03-06 13:25:00,110.02,110.03,110.0,110.0,19359.0,70.8734,70.8798,70.8605,70.8605,19359.0
2017-03-06 13:30:00,110.01,110.03,110.0,110.02,14632.0,70.867,70.8798,70.8605,70.8734,14632.0
2017-03-06 13:35:00,110.02,110.03,110.0,110.01,11083.0,70.8734,70.8798,70.8605,70.867,11083.0
2017-03-06 13:40:00,110.01,110.11,110.01,110.08,106520.0,70.867,70.9314,70.867,70.912,106520.0
2017-03-06 13:45:00,110.08,110.08,110.01,110.02,15428.0,70.912,70.912,70.867,70.8734,15428.0
2017-03-06 13:50:00,110.01,110.05,110.0,110.0,21359.0,70.867,70.8927,70.8605,70.8605,21359.0
2017-03-06 13:55:00,110.0,110.02,109.92,109.99,14327.0,70.8605,70.8734,70.809,70.8541,14327.0
2017-03-06 14:00:00,110.0,110.0,109.88,109.89,19853.0,70.8605,70.8605,70.7832,70.7897,19853.0
2017-03-06 14:05:00,109.89,109.9,109.86,109.87,26010.0,70.7897,70.7961,70.7703,70.7768,26010.0
2017-03-06 14:10:00,109.87,109.91,109.83,109.9,35501.0,70.7768,70.8025,70.751,70.7961,35501.0
2017-03-06 14:15:00,109.9,109.9,109.88,109.89,20855.0,70.7961,70.7961,70.7832,70.7897,20855.0
2017-03-06 14:20:00,109.88,109.9,109.84,109.9,39628.0,70.7832,70.7961,70.7574,70.7961,39628.0
2017-03-06 14:25:00,109.9,109.91,109.85,109.87,24588.0,70.7961,70.8025,70.7639,70.7768,24588.0
2017-03-06 14:30:00,109.86,109.89,109.84,109.85,17374.0,70.7703,70.7897,70.7574,70.7639,17374.0
2017-03-06 14:35:00,109.85,109.88,109.82,109.88,28649.0,70.7639,70.7832,70.7446,70.7832,28649.0
2017-03-06 14:40:00,109.87,109.88,109.85,109.87,7278.0,70.7768,70.7832,70.7639,70.7768,7278.0
2017-03-06 14:45:00,109.87,109.88,109.8,109.8,20815.0,70.7768,70.7832,70.7317,70.7317,20815.0
2017-03-06 14:50:00,109.8,109.87,109.8,109.87,17100.0,70.7317,70.7768,70.7317,70.7768,17100.0
2017-03-06 14:55:00,109.87,109.91,109.85,109.9,16394.0,70.7768,70.8025,70.7639,70.7961,16394.0
2017-03-06 15:00:00,109.89,109.93,109.89,109.91,20919.0,70.7897,70.8154,70.7897,70.8025,20919.0
2017-03-06 15:05:00,109.9,109.93,109.88,109.93,46006.0,70.7961,70.8154,70.7832,70.8154,46006.0
2017-03-06 15:10:00,109.93,110.0,109.92,109.97,45827.0,70.8154,70.8605,70.809,70.8412,45827.0
2017-03-06 15:15:00,109.97,109.97,109.9,109.91,24144.0,70.8412,70.8412,70.7961,70.8025,24144.0
2017-03-06 15:20:00,109.91,109.98,109.88,109.98,54053.0,70.8025,70.8476,70.7832,70.8476,54053.0
2017-03-06 15:25:00,109.96,109.96,109.9,109.91,39762.0,70.8347,70.8347,70.7961,70.8025,39762.0
2017-03-06 15:30:00,109.91,109.94,109.9,109.91,35164.0,70.8025,70.8219,70.7961,70.8025,35164.0
2017-03-06 15:35:00,109.91,109.93,109.89,109.89,38799.0,70.8025,70.8154,70.7897,70.7897,38799.0
2017-03-06 15:40:00,109.89,109.96,109.89,109.96,39325.0,70.7897,70.8347,70.7897,70.8347,39325.0
2017-03-06 15:45:00,109.96,110.11,109.96,110.08,83805.0,70.8347,70.9314,70.8347,70.912,83805.0
2017-03-06 15:50:00,110.08,110.08,109.98,110.04,72330.0,70.912,70.912,70.8476,70.8863,72330.0
2017-03-06 15:55:00,110.05,110.17,109.72,109.88,586345.0,70.8927,70.97,70.6801,70.7832,586345.0
2017-03-07 09:30:00,109.52,109.96,109.5,109.66,125414.0,70.5513,70.8347,70.5384,70.6415,125414.0
2017-03-07 09:35:00,109.63,110.0,109.63,110.0,64220.0,70.6222,70.8605,70.6222,70.8605,64220.0
2017-03-07 09:40:00,109.96,110.1,109.83,110.04,62724.0,70.8347,70.9249,70.751,70.8863,62724.0
2017-03-07 09:45:00,110.05,110.16,109.94,110.13,51837.0,70.8927,70.9636,70.8219,70.9443,51837.0
2017-03-07 09:50:00,110.12,110.17,110.05,110.08,53694.0,70.9378,70.97,70.8927,70.912,53694.0
2017-03-07 09:55:00,110.05,110.12,110.0,110.08,61901.0,70.8927,70.9378,70.8605,70.912,61901.0
2017-03-07 10:00:00,110.08,110.17,110.04,110.09,67546.0,70.912,70.97,70.8863,70.9185,67546.0
2017-03-07 10:05:00,110.1,110.33,110.06,110.23,93012.0,70.9249,71.0731,70.8992,71.0087,93012.0
2017-03-07 10:10:00,110.23,110.27,110.13,110.16,58984.0,71.0087,71.0344,70.9443,70.9636,58984.0
2017-03-07 10:15:00,110.17,110.21,110.08,110.19,69091.0,70.97,70.9958,70.912,70.9829,69091.0
2017-03-07 10:20:00,110.16,110.25,110.07,110.25,87337.0,70.9636,71.0216,70.9056,71.0216,87337.0
2017-03-07 10:25:00,110.26,110.27,110.14,110.14,37811.0,71.028,71.0344,70.9507,70.9507,37811.0
2017-03-07 10:30:00,110.14,110.15,109.99,110.01,47535.0,70.9507,70.9571,70.8541,70.867,47535.0
2017-03-07 10:35:00,110.03,110.06,109.92,109.94,40581.0,70.8798,70.8992,70.809,70.8219,40581.0
2017-03-07 10:40:00,109.94,109.99,109.93,109.96,57980.0,70.8219,70.8541,70.8154,70.8347,57980.0
2017-03-07 10:45:00,109.95,109.97,109.89,109.89,62906.0,70.8283,70.8412,70.7897,70.7897,62906.0
2017-03-07 10:50:00,109.91,110.0,109.9,109.96,62527.0,70.8025,70.8605,70.7961,70.8347,62527.0
2017-03-07 10:55:00,109.96,110.04,109.95,109.99,35495.0,70.8347,70.8863,70.8283,70.8541,35495.0
2017-03-07 11:00:00,109.99,110.09,109.99,110.01,20346.0,70.8541,70.9185,70.8541,70.867,20346.0
2017-03-07 11:05:00,110.03,110.03,109.96,109.97,22004.0,70.8798,70.8798,70.8347,70.8412,22004.0
2017-03-07 11:10:00,109.98,110.06,109.98,110.04,32829.0,70.8476,70.8992,70.8476,70.8863,32829.0
2017-03-07 11:15:00,110.05,110.06,109.98,110.05,19885.0,70.8927,70.8992,70.8476,70.8927,19885.0
2017-03-07 11:20:00,110.05,110.09,110.05,110.08,19193.0,70.8927,70.9185,70.8927,70.912,19193.0
2017-03-07 11:25:00,110.09,110.1,110.04,110.1,26889.0,70.9185,70.9249,70.8863,70.9249,26889.0
2017-03-07 11:30:00,110.11,110.13,110.07,110.1,29481.0,70.9314,70.9443,70.9056,70.9249,29481.0
2017-03-07 11:35:00,110.09,110.15,110.08,110.14,14007.0,70.9185,70.9571,70.912,70.9507,14007.0
2017-03-07 11:40:00,110.13,110.22,110.13,110.22,18241.0,70.9443,71.0022,70.9443,71.0022,18241.0
2017-03-07 11:45:00,110.21,110.22,110.17,110.18,18440.0,70.9958,71.0022,70.97,70.9765,18440.0
2017-03-07 11:50:00,110.18,110.21,110.14,110.14,15330.0,70.9765,70.9958,70.9507,70.9507,15330.0
2017-03-07 11:55:00,110.15,110.16,110.13,110.15,16361.0,70.9571,70.9636,70.9443,70.9571,16361.0
2017-03-07 12:00:00,110.16,110.19,110.11,110.19,17015.0,70.9636,70.9829,70.9314,70.9829,17015.0
2017-03-07 12:05:00,110.18,110.23,110.17,110.2,14733.0,70.9765,71.0087,70.97,70.9893,14733.0
2017-03-07 12:10:00,110.2,110.21,110.1,110.11,36551.0,70.9893,70.9958,70.9249,70.9314,36551.0
2017-03-07 12:15:00,110.1,110.12,110.06,110.07,8634.0,70.9249,70.9378,70.8992,70.9056,8634.0
2017-03-07 12:20:00,110.07,110.13,110.05,110.06,27090.0,70.9056,70.9443,70.8927,70.8992,27090.0
2017-03-07 12:25:00,110.07,110.16,110.07,110.16,11438.0,70.9056,70.9636,70.9056,70.9636,11438.0
2017-03-07 12:30:00,110.16,110.19,110.13,110.18,18754.0,70.9636,70.9829,70.9443,70.9765,18754.0
2017-03-07 12:35:00,110.18,110.19,110.11,110.16,12394.0,70.9765,70.9829,70.9314,70.9636,12394.0
2017-03-07 12:40:00,110.15,110.19,110.15,110.18,17696.0,70.9571,70.9829,70.9571,70.9765,17696.0
2017-03-07 12:45:00,110.18,110.21,110.15,110.15,15129.0,70.9765,70.9958,70.9571,70.9571,15129.0
2017-03-07 12:50:00,110.15,110.21,110.15,110.21,16547.0,70.9571,70.9958,70.9571,70.9958,16547.0
2017-03-07 12:55:00,110.21,110.3,110.2,110.29,29204.0,70.9958,71.0538,70.9893,71.0473,29204.0
2017-03-07 13:00:00,110.29,110.39,110.29,110.37,18475.0,71.0473,71.1117,71.0473,71.0989,18475.0
2017-03-07 13:05:00,110.37,110.49,110.37,110.47,38389.0,71.0989,71.1762,71.0989,71.1633,38389.0
2017-03-07 13:10:00,110.48,110.49,110.45,110.47,24818.0,71.1697,71.1762,71.1504,71.1633,24818.0
2017-03-07 13:15:00,110.47,110.48,110.45,110.46,30077.0,71.1633,71.1697,71.1504,71.1568,30077.0
2017-03-07 13:20:00,110.47,110.56,110.46,110.54,51037.0,71.1633,71.2213,71.1568,71.2084,51037.0
2017-03-07 13:25:00,110.53,110.62,110.52,110.6,15647.0,71.2019,71.2599,71.1955,71.247,15647.0
2017-03-07 13:30:00,110.61,110.64,110.59,110.63,32941.0,71.2535,71.2728,71.2406,71.2663,32941.0
2017-03-07 13:35:00,110.63,110.63,110.45,110.46,27540.0,71.2663,71.2663,71.1504,71.1568,27540.0
2017-03-07 13:40:00,110.46,110.55,110.45,110.54,18546.0,71.1568,71.2148,71.1504,71.2084,18546.0
2017-03-07 13:45:00,110.51,110.55,110.5,110.53,18888.0,71.189,71.2148,71.1826,71.2019,18888.0
2017-03-07 13:50:00,110.53,110.54,110.43,110.44,53384.0,71.2019,71.2084,71.1375,71.144,53384.0
2017-03-07 13:55:00,110.43,110.48,110.42,110.45,22401.0,71.1375,71.1697,71.1311,71.1504,22401.0
2017-03-07 14:00:00,110.45,110.55,110.45,110.55,26607.0,71.1504,71.2148,71.1504,71.2148,26607.0
2017-03-07 14:05:00,110.54,110.57,110.52,110.54,18389.0,71.2084,71.2277,71.1955,71.2084,18389.0
2017-03-07 14:10:00,110.53,110.59,110.53,110.57,10868.0,71.2019,71.2406,71.2019,71.2277,10868.0
2017-03-07 14:15:00,110.57,110.57,110.52,110.55,20369.0,71.2277,71.2277,71.1955,71.2148,20369.0
2017-03-07 14:20:00,110.54,110.56,110.47,110.47,27621.0,71.2084,71.2213,71.1633,71.1633,27621.0
2017-03-07 14:25:00,110.48,110.48,110.43,110.45,21348.0,71.1697,71.1697,71.1375,71.1504,21348.0
2017-03-07 14:30:00,110.45,110.46,110.42,110.46,46183.0,71.1504,71.1568,71.1311,71.1568,46183.0
2017-03-07 14:35:00,110.46,110.5,110.43,110.48,20404.0,71.1568,71.1826,71.1375,71.1697,20404.0
2017-03-07 14:40:00,110.48,110.54,110.47,110.52,17299.0,71.1697,71.2084,71.1633,71.1955,17299.0
2017-03-07 14:45:00,110.52,110.54,110.5,110.51,15150.0,71.1955,71.2084,71.1826,71.189,15150.0
2017-03-07 14:50:00,110.51,110.6,110.51,110.6,19409.0,71.189,71.247,71.189,71.247,19409.0
2017-03-07 14:55:00,110.59,110.63,110.55,110.56,21009.0,71.2406,71.2663,71.2148,71.2213,21009.0
2017-03-07 15:00:00,110.56,110.59,110.49,110.5,23606.0,71.2213,71.2406,71.1762,71.1826,23606.0
2017-03-07 15:05:00,110.5,110.5,110.4,110.42,23957.0,71.1826,71.1826,71.1182,71.1311,23957.0
2017-03-07 15:10:00,110.41,110.51,110.4,110.5,25155.0,71.1246,71.189,71.1182,71.1826,25155.0
2017-03-07 15:15:00,110.5,110.53,110.48,110.53,18383.0,71.1826,71.2019,71.1697,71.2019,18383.0
2017-03-07 15:20:00,110.53,110.56,110.48,110.48,32472.0,71.2019,71.2213,71.1697,71.1697,32472.0
2017-03-07 15:25:00,110.48,110.5,110.42,110.45,26855.0,71.1697,71.1826,71.1311,71.1504,26855.0
2017-03-07 15:30:00,110.46,110.58,110.44,110.53,51294.0,71.1568,71.2341,71.144,71.2019,51294.0
2017-03-07 15:35:00,110.52,110.52,110.43,110.44,42026.0,71.1955,71.1955,71.1375,71.144,42026.0
2017-03-07 15:40:00,110.43,110.46,110.31,110.33,65276.0,71.1375,71.1568,71.0602,71.0731,65276.0
2017-03-07 15:45:00,110.32,110.43,110.32,110.43,60974.0,71.0667,71.1375,71.0667,71.1375,60974.0
2017-03-07 15:50:00,110.44,110.5,110.42,110.5,81604.0,71.144,71.1826,71.1311,71.1826,81604.0
2017-03-07 15:55:00,110.5,110.62,110.49,110.54,198548.0,71.1826,71.2599,71.1762,71.2084,198548.0
2017-03-08 09:30:00,110.19,110.5,110.11,110.38,64407.0,70.9829,71.1826,70.9314,71.1053,64407.0
2017-03-08 09:35:00,110.28,110.29,109.86,109.97,20398.0,71.0409,71.0473,70.7703,70.8412,20398.0
2017-03-08 09:40:00,109.99,110.04,109.83,109.91,49365.0,70.8541,70.8863,70.751,70.8025,49365.0
2017-03-08 09:45:00,109.9,110.03,109.86,109.98,34226.0,70.7961,70.8798,70.7703,70.8476,34226.0
2017-03-08 09:50:00,109.98,110.02,109.85,109.88,44480.0,70.8476,70.8734,70.7639,70.7832,44480.0
2017-03-08 09:55:00,109.88,109.91,109.8,109.91,35079.0,70.7832,70.8025,70.7317,70.8025,35079.0
2017-03-08 10:00:00,109.92,109.97,109.9,109.95,42282.0,70.809,70.8412,70.7961,70.8283,42282.0
2017-03-08 10:05:00,109.96,109.96,109.79,109.83,27696.0,70.8347,70.8347,70.7252,70.751,27696.0
2017-03-08 10:10:00,109.84,109.88,109.72,109.72,19805.0,70.7574,70.7832,70.6801,70.6801,19805.0
2017-03-08 10:15:00,109.73,109.76,109.63,109.73,25832.0,70.6866,70.7059,70.6222,70.6866,25832.0
2017-03-08 10:20:00,109.72,109.79,109.7,109.74,33694.0,70.6801,70.7252,70.6673,70.693,33694.0
2017-03-08 10:25:00,109.73,109.75,109.58,109.64,31120.0,70.6866,70.6995,70.59,70.6286,31120.0
2017-03-08 10:30:00,109.64,109.74,109.63,109.72,27996.0,70.6286,70.693,70.6222,70.6801,27996.0
2017-03-08 10:35:00,109.72,109.84,109.71,109.79,38767.0,70.6801,70.7574,70.6737,70.7252,38767.0
2017-03-08 10:40:00,109.8,109.88,109.78,109.86,83774.0,70.7317,70.7832,70.7188,70.7703,83774.0
2017-03-08 10:45:00,109.86,109.86,109.79,109.85,20647.0,70.7703,70.7703,70.7252,70.7639,20647.0
2017-03-08 10:50:00,109.87,109.87,109.77,109.83,22951.0,70.7768,70.7768,70.7123,70.751,22951.0
2017-03-08 10:55:00,109.83,109.96,109.82,109.95,37300.0,70.751,70.8347,70.7446,70.8283,37300.0
2017-03-08 11:00:00,109.93,110.03,109.9,109.92,29589.0,70.8154,70.8798,70.7961,70.809,29589.0
2017-03-08 11:05:00,109.95,110.02,109.9,109.91,39624.0,70.8283,70.8734,70.7961,70.8025,39624.0
2017-03-08 11:10:00,109.92,109.97,109.84,109.84,28485.0,70.809,70.8412,70.7574,70.7574,28485.0
2017-03-08 11:15:00,109.84,109.87,109.77,109.77,30102.0,70.7574,70.7768,70.7123,70.7123,30102.0
2017-03-08 11:20:00,109.76,109.83,109.75,109.77,38531.0,70.7059,70.751,70.6995,70.7123,38531.0
2017-03-08 11:25:00,109.77,109.79,109.71,109.77,28784.0,70.7123,70.7252,70.6737,70.7123,28784.0
2017-03-08 11:30:00,109.77,109.84,109.72,109.84,37454.0,70.7123,70.7574,70.6801,70.7574,37454.0
2017-03-08 11:35:00,109.84,109.9,109.83,109.9,25839.0,70.7574,70.7961,70.751,70.7961,25839.0
2017-03-08 11:40:00,109.9,109.91,109.8,109.82,17777.0,70.7961,70.8025,70.7317,70.7446,17777.0
2017-03-08 11:45:00,109.83,109.88,109.82,109.83,18098.0,70.751,70.7832,70.7446,70.751,18098.0
2017-03-08 11:50:00,109.83,109.88,109.83,109.84,17545.0,70.751,70.7832,70.751,70.7574,17545.0
2017-03-08 11:55:00,109.84,109.86,109.8,109.81,27156.0,70.7574,70.7703,70.7317,70.7381,27156.0
2017-03-08 12:00:00,109.81,109.87,109.81,109.85,27331.0,70.7381,70.7768,70.7381,70.7639,27331.0
2017-03-08 12:05:00,109.85,109.85,109.77,109.82,14505.0,70.7639,70.7639,70.7123,70.7446,14505.0
2017-03-08 12:10:00,109.82,109.83,109.79,109.81,52894.0,70.7446,70.751,70.7252,70.7381,52894.0
2017-03-08 12:15:00,109.82,109.83,109.78,109.79,41065.0,70.7446,70.751,70.7188,70.7252,41065.0
2017-03-08 12:20:00,109.78,109.82,109.77,109.78,23373.0,70.7188,70.7446,70.7123,70.7188,23373.0
2017-03-08 12:25:00,109.78,109.81,109.77,109.8,30664.0,70.7188,70.7381,70.7123,70.7317,30664.0
2017-03-08 12:30:00,109.79,109.8,109.74,109.78,21875.0,70.7252,70.7317,70.693,70.7188,21875.0
2017-03-08 12:35:00,109.77,109.81,109.77,109.78,20661.0,70.7123,70.7381,70.7123,70.7188,20661.0
2017-03-08 12:40:00,109.79,109.81,109.76,109.78,14595.0,70.7252,70.7381,70.7059,70.7188,14595.0
2017-03-08 12:45:00,109.79,109.84,109.78,109.79,41909.0,70.7252,70.7574,70.7188,70.7252,41909.0
2017-03-08 12:50:00,109.79,109.8,109.76,109.78,8866.0,70.7252,70.7317,70.7059,70.7188,8866.0
2017-03-08 12:55:00,109.79,109.84,109.78,109.82,29119.0,70.7252,70.7574,70.7188,70.7446,29119.0
2017-03-08 13:00:00,109.81,109.87,109.81,109.86,19289.0,70.7381,70.7768,70.7381,70.7703,19289.0
2017-03-08 13:05:00,109.85,109.86,109.81,109.81,16105.0,70.7639,70.7703,70.7381,70.7381,16105.0
2017-03-08 13:10:00,109.82,109.88,109.82,109.87,38216.0,70.7446,70.7832,70.7446,70.7768,38216.0
2017-03-08 13:15:00,109.86,109.9,109.77,109.78,46490.0,70.7703,70.7961,70.7123,70.7188,46490.0
2017-03-08 13:20:00,109.79,109.86,109.78,109.85,26762.0,70.7252,70.7703,70.7188,70.7639,26762.0
2017-03-08 13:25:00,109.85,109.89,109.83,109.83,57384.0,70.7639,70.7897,70.751,70.751,57384.0
2017-03-08 13:30:00,109.84,109.87,109.81,109.85,28704.0,70.7574,70.7768,70.7381,70.7639,28704.0
2017-03-08 13:35:00,109.85,109.87,109.85,109.85,36902.0,70.7639,70.7768,70.7639,70.7639,36902.0
2017-03-08 13:40:00,109.86,109.87,109.84,109.85,43258.0,70.7703,70.7768,70.7574,70.7639,43258.0
2017-03-08 13:45:00,109.85,109.88,109.83,109.87,54566.0,70.7639,70.7832,70.751,70.7768,54566.0
2017-03-08 13:50:00,109.88,109.88,109.85,109.85,29687.0,70.7832,70.7832,70.7639,70.7639,29687.0
2017-03-08 13:55:00,109.86,109.89,109.85,109.87,29271.0,70.7703,70.7897,70.7639,70.7768,29271.0
2017-03-08 14:00:00,109.87,109.87,109.78,109.82,29286.0,70.7768,70.7768,70.7188,70.7446,29286.0
2017-03-08 14:05:00,109.83,109.84,109.73,109.74,25941.0,70.751,70.7574,70.6866,70.693,25941.0
2017-03-08 14:10:00,109.74,109.78,109.7,109.75,21882.0,70.693,70.7188,70.6673,70.6995,21882.0
2017-03-08 14:15:00,109.75,109.75,109.63,109.64,21878.0,70.6995,70.6995,70.6222,70.6286,21878.0
2017-03-08 14:20:00,109.65,109.65,109.5,109.53,52663.0,70.635,70.635,70.5384,70.5577,52663.0
2017-03-08 14:25:00,109.52,109.53,109.39,109.45,54530.0,70.5513,70.5577,70.4676,70.5062,54530.0
2017-03-08 14:30:00,109.45,109.55,109.45,109.54,24409.0,70.5062,70.5706,70.5062,70.5642,24409.0
2017-03-08 14:35:00,109.54,109.59,109.52,109.59,18041.0,70.5642,70.5964,70.5513,70.5964,18041.0
2017-03-08 14:40:00,109.58,109.59,109.53,109.55,19041.0,70.59,70.5964,70.5577,70.5706,19041.0
2017-03-08 14:45:00,109.55,109.66,109.54,109.66,18907.0,70.5706,70.6415,70.5642,70.6415,18907.0
2017-03-08 14:50:00,109.66,109.76,109.66,109.76,21526.0,70.6415,70.7059,70.6415,70.7059,21526.0
2017-03-08 14:55:00,109.76,109.79,109.73,109.79,27514.0,70.7059,70.7252,70.6866,70.7252,27514.0
2017-03-08 15:00:00,109.79,109.82,109.74,109.75,36522.0,70.7252,70.7446,70.693,70.6995,36522.0
2017-03-08 15:05:00,109.76,109.81,109.76,109.77,15467.0,70.7059,70.7381,70.7059,70.7123,15467.0
2017-03-08 15:10:00,109.76,109.84,109.75,109.8,38278.0,70.7059,70.7574,70.6995,70.7317,38278.0
2017-03-08 15:15:00,109.79,109.8,109.72,109.72,19678.0,70.7252,70.7317,70.6801,70.6801,19678.0
2017-03-08 15:20:00,109.72,109.87,109.72,109.86,30782.0,70.6801,70.7768,70.6801,70.7703,30782.0
2017-03-08 15:25:00,109.86,109.88,109.76,109.8,28382.0,70.7703,70.7832,70.7059,70.7317,28382.0
2017-03-08 15:30:00,109.81,109.83,109.67,109.73,41131.0,70.7381,70.751,70.6479,70.6866,41131.0
2017-03-08 15:35:00,109.73,109.74,109.64,109.73,65586.0,70.6866,70.693,70.6286,70.6866,65586.0
2017-03-08 15:40:00,109.73,109.76,109.63,109.69,59065.0,70.6866,70.7059,70.6222,70.6608,59065.0
2017-03-08 15:45:00,109.68,109.78,109.67,109.78,43608.0,70.6544,70.7188,70.6479,70.7188,43608.0
2017-03-08 15:50:00,109.78,109.78,109.65,109.67,73739.0,70.7188,70.7188,70.635,70.6479,73739.0
2017-03-08 15:55:00,109.67,109.77,109.64,109.73,149984.0,70.6479,70.7123,70.6286,70.6866,149984.0
2017-03-09 09:30:00,109.94,110.01,109.71,109.9,100211.0,70.8219,70.867,70.6737,70.7961,100211.0
2017-03-09 09:35:00,109.94,109.99,109.8,109.92,121826.0,70.8219,70.8541,70.7317,70.809,121826.0
2017-03-09 09:40:00,109.92,109.98,109.75,109.85,165531.0,70.809,70.8476,70.6995,70.7639,165531.0
2017-03-09 09:45:00,109.86,110.0,109.85,109.93,136265.0,70.7703,70.8605,70.7639,70.8154,136265.0
2017-03-09 09:50:00,109.94,110.0,109.82,109.98,63963.0,70.8219,70.8605,70.7446,70.8476,63963.0
2017-03-09 09:55:00,109.99,110.01,109.95,110.0,63634.0,70.8541,70.867,70.8283,70.8605,63634.0
2017-03-09 10:00:00,110.0,110.01,109.86,109.91,43723.0,70.8605,70.867,70.7703,70.8025,43723.0
2017-03-09 10:05:00,109.9,110.01,109.89,110.01,77055.0,70.7961,70.867,70.7897,70.867,77055.0
2017-03-09 10:10:00,110.02,110.04,109.95,109.99,61201.0,70.8734,70.8863,70.8283,70.8541,61201.0
2017-03-09 10:15:00,109.99,110.01,109.93,109.96,31632.0,70.8541,70.867,70.8154,70.8347,31632.0
2017-03-09 10:20:00,109.96,110.0,109.87,109.99,54821.0,70.8347,70.8605,70.7768,70.8541,54821.0
2017-03-09 10:25:00,109.98,110.02,109.96,110.01,34300.0,70.8476,70.8734,70.8347,70.867,34300.0
2017-03-09 10:30:00,110.02,110.19,110.01,110.19,20360.0,70.8734,70.9829,70.867,70.9829,20360.0
2017-03-09 10:35:00,110.19,110.26,110.18,110.2,13837.0,70.9829,71.028,70.9765,70.9893,13837.0
2017-03-09 10:40:00,110.2,110.34,110.19,110.34,24955.0,70.9893,71.0795,70.9829,71.0795,24955.0
2017-03-09 10:45:00,110.34,110.42,110.34,110.4,41127.0,71.0795,71.1311,71.0795,71.1182,41127.0
2017-03-09 10:50:00,110.4,110.49,110.39,110.45,26942.0,71.1182,71.1762,71.1117,71.1504,26942.0
2017-03-09 10:55:00,110.47,110.5,110.44,110.47,30949.0,71.1633,71.1826,71.144,71.1633,30949.0
2017-03-09 11:00:00,110.47,110.48,110.41,110.47,19165.0,71.1633,71.1697,71.1246,71.1633,19165.0
2017-03-09 11:05:00,110.48,110.49,110.43,110.46,29165.0,71.1697,71.1762,71.1375,71.1568,29165.0
2017-03-09 11:10:00,110.46,110.46,110.36,110.36,22189.0,71.1568,71.1568,71.0924,71.0924,22189.0
2017-03-09 11:15:00,110.36,110.37,110.27,110.31,21513.0,71.0924,71.0989,71.0344,71.0602,21513.0
2017-03-09 11:20:00,110.31,110.34,110.2,110.22,17131.0,71.0602,71.0795,70.9893,71.0022,17131.0
2017-03-09 11:25:00,110.22,110.26,110.14,110.26,51654.0,71.0022,71.028,70.9507,71.028,51654.0
2017-03-09 11:30:00,110.26,110.27,110.17,110.26,21406.0,71.028,71.0344,70.97,71.028,21406.0
2017-03-09 11:35:00,110.26,110.34,110.26,110.31,11587.0,71.028,71.0795,71.028,71.0602,11587.0
2017-03-09 11:40:00,110.29,110.33,110.26,110.3,16559.0,71.0473,71.0731,71.028,71.0538,16559.0
2017-03-09 11:45:00,110.32,110.35,110.25,110.25,18441.0,71.0667,71.086,71.0216,71.0216,18441.0
2017-03-09 11:50:00,110.26,110.3,110.24,110.29,12959.0,71.028,71.0538,71.0151,71.0473,12959.0
2017-03-09 11:55:00,110.3,110.33,110.24,110.26,21835.0,71.0538,71.0731,71.0151,71.028,21835.0
2017-03-09 12:00:00,110.27,110.36,110.27,110.33,16073.0,71.0344,71.0924,71.0344,71.0731,16073.0
2017-03-09 12:05:00,110.33,110.36,110.3,110.33,15168.0,71.0731,71.0924,71.0538,71.0731,15168.0
2017-03-09 12:10:00,110.32,110.38,110.29,110.38,8613.0,71.0667,71.1053,71.0473,71.1053,8613.0
2017-03-09 12:15:00,110.38,110.4,110.33,110.39,10627.0,71.1053,71.1182,71.0731,71.1117,10627.0
2017-03-09 12:20:00,110.4,110.44,110.36,110.37,11872.0,71.1182,71.144,71.0924,71.0989,11872.0
2017-03-09 12:25:00,110.38,110.45,110.37,110.45,14195.0,71.1053,71.1504,71.0989,71.1504,14195.0
2017-03-09 12:30:00,110.45,110.46,110.36,110.4,20401.0,71.1504,71.1568,71.0924,71.1182,20401.0
2017-03-09 12:35:00,110.4,110.42,110.37,110.42,16851.0,71.1182,71.1311,71.0989,71.1311,16851.0
2017-03-09 12:40:00,110.41,110.47,110.39,110.4,17102.0,71.1246,71.1633,71.1117,71.1182,17102.0
2017-03-09 12:45:00,110.4,110.49,110.4,110.48,12882.0,71.1182,71.1762,71.1182,71.1697,12882.0
2017-03-09 12:50:00,110.49,110.5,110.44,110.5,19281.0,71.1762,71.1826,71.144,71.1826,19281.0
2017-03-09 12:55:00,110.49,110.5,110.45,110.49,19891.0,71.1762,71.1826,71.1504,71.1762,19891.0
2017-03-09 13:00:00,110.49,110.49,110.42,110.46,14698.0,71.1762,71.1762,71.1311,71.1568,14698.0
2017-03-09 13:05:00,110.45,110.46,110.41,110.42,12775.0,71.1504,71.1568,71.1246,71.1311,12775.0
2017-03-09 13:10:00,110.42,110.43,110.39,110.43,22963.0,71.1311,71.1375,71.1117,71.1375,22963.0
2017-03-09 13:15:00,110.41,110.42,110.37,110.37,40230.0,71.1246,71.1311,71.0989,71.0989,40230.0
2017-03-09 13:20:00,110.38,110.39,110.36,110.36,9988.0,71.1053,71.1117,71.0924,71.0924,9988.0
2017-03-09 13:25:00,110.36,110.41,110.34,110.35,9469.0,71.0924,71.1246,71.0795,71.086,9469.0
2017-03-09 13:30:00,110.34,110.35,110.23,110.3,18159.0,71.0795,71.086,71.0087,71.0538,18159.0
2017-03-09 13:35:00,110.3,110.34,110.24,110.27,18891.0,71.0538,71.0795,71.0151,71.0344,18891.0
2017-03-09 13:40:00,110.28,110.34,110.26,110.27,27005.0,71.0409,71.0795,71.028,71.0344,27005.0
2017-03-09 13:45:00,110.28,110.28,110.22,110.25,16352.0,71.0409,71.0409,71.0022,71.0216,16352.0
2017-03-09 13:50:00,110.26,110.29,110.25,110.29,14316.0,71.028,71.0473,71.0216,71.0473,14316.0
2017-03-09 13:55:00,110.29,110.31,110.26,110.29,7456.0,71.0473,71.0602,71.028,71.0473,7456.0
2017-03-09 14:00:00,110.29,110.34,110.19,110.21,25774.0,71.0473,71.0795,70.9829,70.9958,25774.0
2017-03-09 14:05:00,110.2,110.31,110.2,110.27,14993.0,70.9893,71.0602,70.9893,71.0344,14993.0
2017-03-09 14:10:00,110.27,110.28,110.19,110.2,17811.0,71.0344,71.0409,70.9829,70.9893,17811.0
2017-03-09 14:15:00,110.19,110.19,110.05,110.06,31800.0,70.9829,70.9829,70.8927,70.8992,31800.0
2017-03-09 14:20:00,110.06,110.09,110.04,110.05,29558.0,70.8992,70.9185,70.8863,70.8927,29558.0
2017-03-09 14:25:00,110.06,110.1,110.04,110.05,17915.0,70.8992,70.9249,70.8863,70.8927,17915.0
2017-03-09 14:30:00,110.05,110.08,110.04,110.06,24578.0,70.8927,70.912,70.8863,70.8992,24578.0
2017-03-09 14:35:00,110.05,110.07,110.02,110.07,21749.0,70.8927,70.9056,70.8734,70.9056,21749.0
2017-03-09 14:40:00,110.07,110.12,110.03,110.12,22452.0,70.9056,70.9378,70.8798,70.9378,22452.0
2017-03-09 14:45:00,110.12,110.15,110.08,110.13,17995.0,70.9378,70.9571,70.912,70.9443,17995.0
2017-03-09 14:50:00,110.14,110.18,110.13,110.13,13046.0,70.9507,70.9765,70.9443,70.9443,13046.0
2017-03-09 14:55:00,110.14,110.19,110.13,110.19,19503.0,70.9507,70.9829,70.9443,70.9829,19503.0
2017-03-09 15:00:00,110.19,110.24,110.19,110.22,18735.0,70.9829,71.0151,70.9829,71.0022,18735.0
2017-03-09 15:05:00,110.21,110.25,110.16,110.24,18698.0,70.9958,71.0216,70.9636,71.0151,18698.0
2017-03-09 15:10:00,110.24,110.27,110.2,110.2,26535.0,71.0151,71.0344,70.9893,70.9893,26535.0
2017-03-09 15:15:00,110.21,110.26,110.2,110.22,26740.0,70.9958,71.028,70.9893,71.0022,26740.0
2017-03-09 15:20:00,110.22,110.22,110.1,110.11,35464.0,71.0022,71.0022,70.9249,70.9314,35464.0
2017-03-09 15:25:00,110.12,110.2,110.11,110.19,47610.0,70.9378,70.9893,70.9314,70.9829,47610.0
2017-03-09 15:30:00,110.19,110.29,110.18,110.28,36344.0,70.9829,71.0473,70.9765,71.0409,36344.0
2017-03-09 15:35:00,110.28,110.3,110.24,110.24,25902.0,71.0409,71.0538,71.0151,71.0151,25902.0
2017-03-09 15:40:00,110.24,110.29,110.23,110.27,40480.0,71.0151,71.0473,71.0087,71.0344,40480.0
2017-03-09 15:45:00,110.26,110.36,110.26,110.31,84131.0,71.028,71.0924,71.028,71.0602,84131.0
2017-03-09 15:50:00,110.3,110.33,110.27,110.32,48353.0,71.0538,71.0731,71.0344,71.0667,48353.0
2017-03-09 15:55:00,110.32,110.34,110.25,110.3,118467.0,71.0667,71.0795,71.0216,71.0538,118467.0
2017-03-10 09:30:00,110.5,110.5,110.15,110.38,131228.0,71.1826,71.1826,70.9571,71.1053,131228.0
2017-03-10 09:35:00,110.39,110.52,110.32,110.43,185452.0,71.1117,71.1955,71.0667,71.1375,185452.0
2017-03-10 09:40:00,110.43,110.45,110.31,110.4,38580.0,71.1375,71.1504,71.0602,71.1182,38580.0
2017-03-10 09:45:00,110.41,110.47,110.36,110.42,49469.0,71.1246,71.1633,71.0924,71.1311,49469.0
2017-03-10 09:50:00,110.41,110.42,110.16,110.2,44927.0,71.1246,71.1311,70.9636,70.9893,44927.0
2017-03-10 09:55:00,110.22,110.31,110.2,110.26,52479.0,71.0022,71.0602,70.9893,71.028,52479.0
2017-03-10 10:00:00,110.25,110.28,110.1,110.15,45378.0,71.0216,71.0409,70.9249,70.9571,45378.0
2017-03-10 10:05:00,110.14,110.22,110.11,110.19,30996.0,70.9507,71.0022,70.9314,70.9829,30996.0
2017-03-10 10:10:00,110.2,110.31,110.14,110.17,43347.0,70.9893,71.0602,70.9507,70.97,43347.0
2017-03-10 10:15:00,110.17,110.26,110.16,110.23,34834.0,70.97,71.028,70.9636,71.0087,34834.0
2017-03-10 10:20:00,110.23,110.24,110.18,110.21,29333.0,71.0087,71.0151,70.9765,70.9958,29333.0
2017-03-10 10:25:00,110.22,110.27,110.18,110.2,35209.0,71.0022,71.0344,70.9765,70.9893,35209.0
2017-03-10 10:30:00,110.2,110.3,110.2,110.23,56149.0,70.9893,71.0538,70.9893,71.0087,56149.0
2017-03-10 10:35:00,110.24,110.3,110.23,110.26,36394.0,71.0151,71.0538,71.0087,71.028,36394.0
2017-03-10 10:40:00,110.26,110.26,110.16,110.19,38549.0,71.028,71.028,70.9636,70.9829,38549.0
2017-03-10 10:45:00,110.19,110.26,110.18,110.22,29009.0,70.9829,71.028,70.9765,71.0022,29009.0
2017-03-10 10:50:00,110.23,110.31,110.21,110.31,38917.0,71.0087,71.0602,70.9958,71.0602,38917.0
2017-03-10 10:55:00,110.31,110.32,110.2,110.2,28486.0,71.0602,71.0667,70.9893,70.9893,28486.0
2017-03-10 11:00:00,110.19,110.24,110.18,110.21,25928.0,70.9829,71.0151,70.9765,70.9958,25928.0
2017-03-10 11:05:00,110.2,110.23,110.18,110.22,20664.0,70.9893,71.0087,70.9765,71.0022,20664.0
2017-03-10 11:10:00,110.23,110.27,110.21,110.27,39894.0,71.0087,71.0344,70.9958,71.0344,39894.0
2017-03-10 11:15:00,110.27,110.36,110.26,110.29,31459.0,71.0344,71.0924,71.028,71.0473,31459.0
2017-03-10 11:20:00,110.29,110.32,110.26,110.31,36259.0,71.0473,71.0667,71.028,71.0602,36259.0
2017-03-10 11:25:00,110.31,110.36,110.28,110.36,56770.0,71.0602,71.0924,71.0409,71.0924,56770.0
2017-03-10 11:30:00,110.36,110.36,110.29,110.3,47833.0,71.0924,71.0924,71.0473,71.0538,47833.0
2017-03-10 11:35:00,110.3,110.35,110.3,110.31,24401.0,71.0538,71.086,71.0538,71.0602,24401.0
2017-03-10 11:40:00,110.32,110.39,110.29,110.37,46738.0,71.0667,71.1117,71.0473,71.0989,46738.0
2017-03-10 11:45:00,110.37,110.47,110.35,110.44,29063.0,71.0989,71.1633,71.086,71.144,29063.0
2017-03-10 11:50:00,110.44,110.44,110.37,110.4,24746.0,71.144,71.144,71.0989,71.1182,24746.0
2017-03-10 11:55:00,110.4,110.4,110.32,110.34,30296.0,71.1182,71.1182,71.0667,71.0795,30296.0
2017-03-10 12:00:00,110.34,110.46,110.33,110.46,14390.0,71.0795,71.1568,71.0731,71.1568,14390.0
2017-03-10 12:05:00,110.47,110.5,110.42,110.47,21968.0,71.1633,71.1826,71.1311,71.1633,21968.0
2017-03-10 12:10:00,110.48,110.51,110.43,110.44,22402.0,71.1697,71.189,71.1375,71.144,22402.0
2017-03-10 12:15:00,110.45,110.51,110.45,110.49,15808.0,71.1504,71.189,71.1504,71.1762,15808.0
2017-03-10 12:20:00,110.49,110.56,110.49,110.53,12531.0,71.1762,71.2213,71.1762,71.2019,12531.0
2017-03-10 12:25:00,110.52,110.53,110.46,110.51,11625.0,71.1955,71.2019,71.1568,71.189,11625.0
2017-03-10 12:30:00,110.5,110.52,110.43,110.44,25414.0,71.1826,71.1955,71.1375,71.144,25414.0
2017-03-10 12:35:00,110.44,110.53,110.43,110.52,13949.0,71.144,71.2019,71.1375,71.1955,13949.0
2017-03-10 12:40:00,110.52,110.56,110.5,110.56,8633.0,71.1955,71.2213,71.1826,71.2213,8633.0
2017-03-10 12:45:00,110.55,110.57,110.53,110.53,18806.0,71.2148,71.2277,71.2019,71.2019,18806.0
2017-03-10 12:50:00,110.53,110.56,110.48,110.49,10572.0,71.2019,71.2213,71.1697,71.1762,10572.0
2017-03-10 12:55:00,110.49,110.53,110.47,110.51,10326.0,71.1762,71.2019,71.1633,71.189,10326.0
2017-03-10 13:00:00,110.53,110.56,110.48,110.49,16070.0,71.2019,71.2213,71.1697,71.1762,16070.0
2017-03-10 13:05:00,110.48,110.5,110.38,110.44,21992.0,71.1697,71.1826,71.1053,71.144,21992.0
2017-03-10 13:10:00,110.42,110.48,110.39,110.47,13530.0,71.1311,71.1697,71.1117,71.1633,13530.0
2017-03-10 13:15:00,110.48,110.51,110.42,110.44,8559.0,71.1697,71.189,71.1311,71.144,8559.0
2017-03-10 13:20:00,110.44,110.49,110.38,110.47,10989.0,71.144,71.1762,71.1053,71.1633,10989.0
2017-03-10 13:25:00,110.47,110.5,110.44,110.5,17156.0,71.1633,71.1826,71.144,71.1826,17156.0
2017-03-10 13:30:00,110.5,110.53,110.48,110.49,76611.0,71.1826,71.2019,71.1697,71.1762,76611.0
2017-03-10 13:35:00,110.48,110.54,110.48,110.49,12467.0,71.1697,71.2084,71.1697,71.1762,12467.0
2017-03-10 13:40:00,110.49,110.52,110.46,110.46,8275.0,71.1762,71.1955,71.1568,71.1568,8275.0
2017-03-10 13:45:00,110.46,110.53,110.44,110.49,14026.0,71.1568,71.2019,71.144,71.1762,14026.0
2017-03-10 13:50:00,110.49,110.51,110.46,110.5,16245.0,71.1762,71.189,71.1568,71.1826,16245.0
2017-03-10 13:55:00,110.49,110.5,110.45,110.47,14574.0,71.1762,71.1826,71.1504,71.1633,14574.0
2017-03-10 14:00:00,110.48,110.49,110.43,110.46,17009.0,71.1697,71.1762,71.1375,71.1568,17009.0
2017-03-10 14:05:00,110.47,110.48,110.44,110.47,8253.0,71.1633,71.1697,71.144,71.1633,8253.0
2017-03-10 14:10:00,110.48,110.48,110.41,110.45,12346.0,71.1697,71.1697,71.1246,71.1504,12346.0
2017-03-10 14:15:00,110.45,110.45,110.37,110.4,18757.0,71.1504,71.1504,71.0989,71.1182,18757.0
2017-03-10 14:20:00,110.4,110.46,110.39,110.39,17093.0,71.1182,71.1568,71.1117,71.1117,17093.0
2017-03-10 14:25:00,110.4,110.42,110.35,110.35,14710.0,71.1182,71.1311,71.086,71.086,14710.0
2017-03-10 14:30:00,110.36,110.36,110.32,110.33,14153.0,71.0924,71.0924,71.0667,71.0731,14153.0
2017-03-10 14:35:00,110.32,110.36,110.3,110.33,16392.0,71.0667,71.0924,71.0538,71.0731,16392.0
2017-03-10 14:40:00,110.32,110.33,110.31,110.33,9914.0,71.0667,71.0731,71.0602,71.0731,9914.0
2017-03-10 14:45:00,110.33,110.36,110.31,110.35,17282.0,71.0731,71.0924,71.0602,71.086,17282.0
2017-03-10 14:50:00,110.36,110.45,110.36,110.41,12520.0,71.0924,71.1504,71.0924,71.1246,12520.0
2017-03-10 14:55:00,110.41,110.47,110.41,110.45,10162.0,71.1246,71.1633,71.1246,71.1504,10162.0
2017-03-10 15:00:00,110.45,110.47,110.42,110.46,12605.0,71.1504,71.1633,71.1311,71.1568,12605.0
2017-03-10 15:05:00,110.47,110.48,110.42,110.44,24355.0,71.1633,71.1697,71.1311,71.144,24355.0
2017-03-10 15:10:00,110.44,110.47,110.4,110.41,81221.0,71.144,71.1633,71.1182,71.1246,81221.0
2017-03-10 15:15:00,110.42,110.44,110.37,110.37,16261.0,71.1311,71.144,71.0989,71.0989,16261.0
2017-03-10 15:20:00,110.37,110.42,110.36,110.41,12625.0,71.0989,71.1311,71.0924,71.1246,12625.0
2017-03-10 15:25:00,110.4,110.46,110.37,110.45,22955.0,71.1182,71.1568,71.0989,71.1504,22955.0
2017-03-10 15:30:00,110.45,110.54,110.45,110.51,24462.0,71.1504,71.2084,71.1504,71.189,24462.0
2017-03-10 15:35:00,110.52,110.56,110.48,110.48,20959.0,71.1955,71.2213,71.1697,71.1697,20959.0
2017-03-10 15:40:00,110.49,110.51,110.44,110.47,34790.0,71.1762,71.189,71.144,71.1633,34790.0
2017-03-10 15:45:00,110.47,110.61,110.45,110.61,47434.0,71.1633,71.2535,71.1504,71.2535,47434.0
2017-03-10 15:50:00,110.61,110.7,110.57,110.68,91223.0,71.2535,71.3114,71.2277,71.2986,91223.0
2017-03-10 15:55:00,110.69,110.71,110.44,110.58,294281.0,71.305,71.3179,71.144,71.2341,294281.0
2017-03-13 09:30:00,110.67,111.05,110.55,111.05,55931.0,71.2921,71.5369,71.2148,71.5369,55931.0
2017-03-13 09:35:00,111.05,111.1,110.84,110.84,27420.0,71.5369,71.5691,71.4016,71.4016,27420.0
2017-03-13 09:40:00,110.78,110.88,110.78,110.85,13074.0,71.363,71.4274,71.363,71.4081,13074.0
2017-03-13 09:45:00,110.85,110.88,110.8,110.83,12981.0,71.4081,71.4274,71.3759,71.3952,12981.0
2017-03-13 09:50:00,110.83,110.84,110.66,110.66,26711.0,71.3952,71.4016,71.2857,71.2857,26711.0
2017-03-13 09:55:00,110.64,110.71,110.62,110.63,17135.0,71.2728,71.3179,71.2599,71.2663,17135.0
2017-03-13 10:00:00,110.63,110.67,110.57,110.6,28633.0,71.2663,71.2921,71.2277,71.247,28633.0
2017-03-13 10:05:00,110.61,110.72,110.58,110.71,29977.0,71.2535,71.3243,71.2341,71.3179,29977.0
2017-03-13 10:10:00,110.72,110.78,110.59,110.61,30571.0,71.3243,71.363,71.2406,71.2535,30571.0
2017-03-13 10:15:00,110.62,110.69,110.54,110.58,31373.0,71.2599,71.305,71.2084,71.2341,31373.0
2017-03-13 10:20:00,110.58,110.65,110.39,110.42,76631.0,71.2341,71.2792,71.1117,71.1311,76631.0
2017-03-13 10:25:00,110.43,110.55,110.42,110.48,65171.0,71.1375,71.2148,71.1311,71.1697,65171.0
2017-03-13 10:30:00,110.47,110.54,110.44,110.48,28245.0,71.1633,71.2084,71.144,71.1697,28245.0
2017-03-13 10:35:00,110.47,110.55,110.43,110.54,22792.0,71.1633,71.2148,71.1375,71.2084,22792.0
2017-03-13 10:40:00,110.55,110.7,110.55,110.68,27305.0,71.2148,71.3114,71.2148,71.2986,27305.0
2017-03-13 10:45:00,110.68,110.71,110.65,110.71,21306.0,71.2986,71.3179,71.2792,71.3179,21306.0
2017-03-13 10:50:00,110.7,110.72,110.63,110.72,27324.0,71.3114,71.3243,71.2663,71.3243,27324.0
2017-03-13 10:55:00,110.71,110.74,110.67,110.7,16165.0,71.3179,71.3372,71.2921,71.3114,16165.0
2017-03-13 11:00:00,110.69,110.7,110.61,110.67,9028.0,71.305,71.3114,71.2535,71.2921,9028.0
2017-03-13 11:05:00,110.67,110.67,110.62,110.63,11904.0,71.2921,71.2921,71.2599,71.2663,11904.0
2017-03-13 11:10:00,110.62,110.68,110.61,110.64,27454.0,71.2599,71.2986,71.2535,71.2728,27454.0
2017-03-13 11:15:00,110.65,110.67,110.62,110.64,16483.0,71.2792,71.2921,71.2599,71.2728,16483.0
2017-03-13 11:20:00,110.62,110.77,110.59,110.72,17068.0,71.2599,71.3565,71.2406,71.3243,17068.0
2017-03-13 11:25:00,110.7,110.72,110.59,110.63,10285.0,71.3114,71.3243,71.2406,71.2663,10285.0
2017-03-13 11:30:00,110.65,110.66,110.58,110.6,15178.0,71.2792,71.2857,71.2341,71.247,15178.0
2017-03-13 11:35:00,110.6,110.7,110.6,110.69,25547.0,71.247,71.3114,71.247,71.305,25547.0
2017-03-13 11:40:00,110.7,110.78,110.68,110.77,21468.0,71.3114,71.363,71.2986,71.3565,21468.0
2017-03-13 11:45:00,110.78,110.84,110.78,110.82,17509.0,71.363,71.4016,71.363,71.3887,17509.0
2017-03-13 11:50:00,110.82,110.94,110.81,110.91,20894.0,71.3887,71.466,71.3823,71.4467,20894.0
2017-03-13 11:55:00,110.93,111.01,110.91,111.01,25168.0,71.4596,71.5111,71.4467,71.5111,25168.0
2017-03-13 12:00:00,110.99,110.99,110.88,110.88,15810.0,71.4983,71.4983,71.4274,71.4274,15810.0
2017-03-13 12:05:00,110.88,110.88,110.82,110.83,25171.0,71.4274,71.4274,71.3887,71.3952,25171.0
2017-03-13 12:10:00,110.83,110.84,110.76,110.78,15918.0,71.3952,71.4016,71.3501,71.363,15918.0
2017-03-13 12:15:00,110.79,110.79,110.72,110.73,17694.0,71.3694,71.3694,71.3243,71.3308,17694.0
2017-03-13 12:20:00,110.72,110.73,110.6,110.7,11842.0,71.3243,71.3308,71.247,71.3114,11842.0
2017-03-13 12:25:00,110.7,110.78,110.69,110.78,9520.0,71.3114,71.363,71.305,71.363,9520.0
2017-03-13 12:30:00,110.79,110.81,110.76,110.81,4486.0,71.3694,71.3823,71.3501,71.3823,4486.0
2017-03-13 12:35:00,110.8,110.81,110.74,110.75,6381.0,71.3759,71.3823,71.3372,71.3437,6381.0
2017-03-13 12:40:00,110.75,110.76,110.72,110.76,8811.0,71.3437,71.3501,71.3243,71.3501,8811.0
2017-03-13 12:45:00,110.76,110.76,110.67,110.68,17073.0,71.3501,71.3501,71.2921,71.2986,17073.0
2017-03-13 12:50:00,110.69,110.74,110.68,110.73,5872.0,71.305,71.3372,71.2986,71.3308,5872.0
2017-03-13 12:55:00,110.73,110.74,110.63,110.63,20258.0,71.3308,71.3372,71.2663,71.2663,20258.0
2017-03-13 13:00:00,110.63,110.68,110.63,110.67,9790.0,71.2663,71.2986,71.2663,71.2921,9790.0
2017-03-13 13:05:00,110.67,110.71,110.67,110.7,33480.0,71.2921,71.3179,71.2921,71.3114,33480.0
2017-03-13 13:10:00,110.7,110.71,110.6,110.62,25043.0,71.3114,71.3179,71.247,71.2599,25043.0
2017-03-13 13:15:00,110.63,110.65,110.59,110.61,10701.0,71.2663,71.2792,71.2406,71.2535,10701.0
2017-03-13 13:20:00,110.62,110.67,110.62,110.67,15064.0,71.2599,71.2921,71.2599,71.2921,15064.0
2017-03-13 13:25:00,110.67,110.68,110.65,110.67,26185.0,71.2921,71.2986,71.2792,71.2921,26185.0
2017-03-13 13:30:00,110.67,110.69,110.66,110.67,15027.0,71.2921,71.305,71.2857,71.2921,15027.0
2017-03-13 13:35:00,110.67,110.68,110.66,110.67,10191.0,71.2921,71.2986,71.2857,71.2921,10191.0
2017-03-13 13:40:00,110.67,110.72,110.66,110.72,30913.0,71.2921,71.3243,71.2857,71.3243,30913.0
2017-03-13 13:45:00,110.71,110.75,110.68,110.72,15031.0,71.3179,71.3437,71.2986,71.3243,15031.0
2017-03-13 13:50:00,110.72,110.81,110.72,110.8,11706.0,71.3243,71.3823,71.3243,71.3759,11706.0
2017-03-13 13:55:00,110.8,110.87,110.79,110.82,27022.0,71.3759,71.421,71.3694,71.3887,27022.0
2017-03-13 14:00:00,110.83,110.84,110.78,110.78,11835.0,71.3952,71.4016,71.363,71.363,11835.0
2017-03-13 14:05:00,110.78,110.89,110.78,110.85,126678.0,71.363,71.4338,71.363,71.4081,126678.0
2017-03-13 14:10:00,110.85,110.87,110.77,110.87,68025.0,71.4081,71.421,71.3565,71.421,68025.0
2017-03-13 14:15:00,110.88,110.96,110.88,110.95,25750.0,71.4274,71.4789,71.4274,71.4725,25750.0
2017-03-13 14:20:00,110.94,111.04,110.93,110.98,20850.0,71.466,71.5305,71.4596,71.4918,20850.0
2017-03-13 14:25:00,110.98,110.99,110.92,110.95,19379.0,71.4918,71.4983,71.4532,71.4725,19379.0
2017-03-13 14:30:00,110.94,111.0,110.93,110.98,15851.0,71.466,71.5047,71.4596,71.4918,15851.0
2017-03-13 14:35:00,110.96,110.97,110.87,110.89,12254.0,71.4789,71.4854,71.421,71.4338,12254.0
2017-03-13 14:40:00,110.89,110.9,110.85,110.89,11973.0,71.4338,71.4403,71.4081,71.4338,11973.0
2017-03-13 14:45:00,110.89,110.93,110.87,110.93,16670.0,71.4338,71.4596,71.421,71.4596,16670.0
2017-03-13 14:50:00,110.93,110.95,110.89,110.93,9438.0,71.4596,71.4725,71.4338,71.4596,9438.0
2017-03-13 14:55:00,110.93,110.97,110.92,110.97,15063.0,71.4596,71.4854,71.4532,71.4854,15063.0
2017-03-13 15:00:00,110.97,110.99,110.91,110.91,13223.0,71.4854,71.4983,71.4467,71.4467,13223.0
2017-03-13 15:05:00,110.9,110.96,110.88,110.96,11860.0,71.4403,71.4789,71.4274,71.4789,11860.0
2017-03-13 15:10:00,110.97,111.01,110.96,110.98,18037.0,71.4854,71.5111,71.4789,71.4918,18037.0
2017-03-13 15:15:00,110.97,110.98,110.88,110.88,14114.0,71.4854,71.4918,71.4274,71.4274,14114.0
2017-03-13 15:20:00,110.88,110.92,110.87,110.92,16025.0,71.4274,71.4532,71.421,71.4532,16025.0
2017-03-13 15:25:00,110.92,110.96,110.89,110.96,17092.0,71.4532,71.4789,71.4338,71.4789,17092.0
2017-03-13 15:30:00,110.96,111.04,110.96,111.04,23514.0,71.4789,71.5305,71.4789,71.5305,23514.0
2017-03-13 15:35:00,111.03,111.04,110.92,110.93,34890.0,71.524,71.5305,71.4532,71.4596,34890.0
2017-03-13 15:40:00,110.92,111.02,110.92,111.02,28653.0,71.4532,71.5176,71.4532,71.5176,28653.0
2017-03-13 15:45:00,111.02,111.1,111.01,111.05,44391.0,71.5176,71.5691,71.5111,71.5369,44391.0
2017-03-13 15:50:00,111.05,111.06,111.0,111.04,35621.0,71.5369,71.5433,71.5047,71.5305,35621.0
2017-03-13 15:55:00,111.04,111.08,110.99,111.03,166180.0,71.5305,71.5562,71.4983,71.524,166180.0
2017-03-14 09:30:00,110.72,111.23,110.61,111.0,97158.0,71.3243,71.6529,71.2535,71.5047,97158.0
2017-03-14 09:35:00,111.0,111.29,110.94,110.98,71420.0,71.5047,71.6915,71.466,71.4918,71420.0
2017-03-14 09:40:00,110.94,111.11,110.94,111.04,50211.0,71.466,71.5756,71.466,71.5305,50211.0
2017-03-14 09:45:00,111.09,111.24,111.01,111.23,34197.0,71.5627,71.6593,71.5111,71.6529,34197.0
2017-03-14 09:50:00,111.2,111.29,111.16,111.17,14373.0,71.6335,71.6915,71.6078,71.6142,14373.0
2017-03-14 09:55:00,111.16,111.3,111.12,111.29,31738.0,71.6078,71.698,71.582,71.6915,31738.0
2017-03-14 10:00:00,111.28,111.38,111.24,111.34,30960.0,71.6851,71.7495,71.6593,71.7237,30960.0
2017-03-14 10:05:00,111.32,111.35,111.17,111.17,32998.0,71.7108,71.7302,71.6142,71.6142,32998.0
2017-03-14 10:10:00,111.17,111.17,110.86,110.94,37095.0,71.6142,71.6142,71.4145,71.466,37095.0
2017-03-14 10:15:00,110.93,111.03,110.82,110.84,47327.0,71.4596,71.524,71.3887,71.4016,47327.0
2017-03-14 10:20:00,110.84,110.93,110.83,110.93,23055.0,71.4016,71.4596,71.3952,71.4596,23055.0
2017-03-14 10:25:00,110.93,110.94,110.72,110.72,30818.0,71.4596,71.466,71.3243,71.3243,30818.0
2017-03-14 10:30:00,110.7,110.79,110.69,110.72,21496.0,71.3114,71.3694,71.305,71.3243,21496.0
2017-03-14 10:35:00,110.72,110.79,110.7,110.77,23362.0,71.3243,71.3694,71.3114,71.3565,23362.0
2017-03-14 10:40:00,110.77,110.9,110.77,110.81,29606.0,71.3565,71.4403,71.3565,71.3823,29606.0
2017-03-14 10:45:00,110.81,110.85,110.77,110.84,15904.0,71.3823,71.4081,71.3565,71.4016,15904.0
2017-03-14 10:50:00,110.85,110.85,110.7,110.76,21917.0,71.4081,71.4081,71.3114,71.3501,21917.0
2017-03-14 10:55:00,110.76,110.79,110.69,110.7,13740.0,71.3501,71.3694,71.305,71.3114,13740.0
2017-03-14 11:00:00,110.71,110.81,110.66,110.67,20282.0,71.3179,71.3823,71.2857,71.2921,20282.0
2017-03-14 11:05:00,110.66,110.77,110.66,110.77,13921.0,71.2857,71.3565,71.2857,71.3565,13921.0
2017-03-14 11:10:00,110.76,110.79,110.74,110.76,13252.0,71.3501,71.3694,71.3372,71.3501,13252.0
2017-03-14 11:15:00,110.77,110.8,110.73,110.74,14304.0,71.3565,71.3759,71.3308,71.3372,14304.0
2017-03-14 11:20:00,110.74,110.77,110.68,110.74,21099.0,71.3372,71.3565,71.2986,71.3372,21099.0
2017-03-14 11:25:00,110.74,110.94,110.74,110.92,22098.0,71.3372,71.466,71.3372,71.4532,22098.0
2017-03-14 11:30:00,110.92,110.98,110.91,110.91,15754.0,71.4532,71.4918,71.4467,71.4467,15754.0
2017-03-14 11:35:00,110.89,110.95,110.87,110.89,18351.0,71.4338,71.4725,71.421,71.4338,18351.0
2017-03-14 11:40:00,110.89,110.94,110.88,110.94,22462.0,71.4338,71.466,71.4274,71.466,22462.0
2017-03-14 11:45:00,110.93,111.0,110.93,111.0,10380.0,71.4596,71.5047,71.4596,71.5047,10380.0
2017-03-14 11:50:00,110.99,111.04,110.98,111.03,17261.0,71.4983,71.5305,71.4918,71.524,17261.0
2017-03-14 11:55:00,111.01,111.03,110.95,110.99,14916.0,71.5111,71.524,71.4725,71.4983,14916.0
2017-03-14 12:00:00,111.0,111.01,110.95,110.95,9734.0,71.5047,71.5111,71.4725,71.4725,9734.0
2017-03-14 12:05:00,110.95,111.0,110.91,110.91,33870.0,71.4725,71.5047,71.4467,71.4467,33870.0
2017-03-14 12:10:00,110.91,110.91,110.83,110.83,12645.0,71.4467,71.4467,71.3952,71.3952,12645.0
2017-03-14 12:15:00,110.83,110.83,110.7,110.71,14143.0,71.3952,71.3952,71.3114,71.3179,14143.0
2017-03-14 12:20:00,110.71,110.79,110.71,110.77,10092.0,71.3179,71.3694,71.3179,71.3565,10092.0
2017-03-14 12:25:00,110.78,110.79,110.74,110.76,6950.0,71.363,71.3694,71.3372,71.3501,6950.0
2017-03-14 12:30:00,110.75,110.78,110.75,110.75,10075.0,71.3437,71.363,71.3437,71.3437,10075.0
2017-03-14 12:35:00,110.76,110.79,110.7,110.73,10117.0,71.3501,71.3694,71.3114,71.3308,10117.0
2017-03-14 12:40:00,110.73,110.74,110.7,110.72,7669.0,71.3308,71.3372,71.3114,71.3243,7669.0
2017-03-14 12:45:00,110.72,110.76,110.72,110.76,7821.0,71.3243,71.3501,71.3243,71.3501,7821.0
2017-03-14 12:50:00,110.76,110.77,110.71,110.73,19959.0,71.3501,71.3565,71.3179,71.3308,19959.0
2017-03-14 12:55:00,110.73,110.79,110.72,110.78,11462.0,71.3308,71.3694,71.3243,71.363,11462.0
2017-03-14 13:00:00,110.78,110.83,110.72,110.74,15575.0,71.363,71.3952,71.3243,71.3372,15575.0
2017-03-14 13:05:00,110.74,110.74,110.63,110.67,24265.0,71.3372,71.3372,71.2663,71.2921,24265.0
2017-03-14 13:10:00,110.66,110.7,110.61,110.67,12176.0,71.2857,71.3114,71.2535,71.2921,12176.0
2017-03-14 13:15:00,110.68,110.69,110.64,110.66,10297.0,71.2986,71.305,71.2728,71.2857,10297.0
2017-03-14 13:20:00,110.66,110.67,110.61,110.64,8215.0,71.2857,71.2921,71.2535,71.2728,8215.0
2017-03-14 13:25:00,110.65,110.71,110.63,110.67,11103.0,71.2792,71.3179,71.2663,71.2921,11103.0
2017-03-14 13:30:00,110.68,110.71,110.63,110.64,8657.0,71.2986,71.3179,71.2663,71.2728,8657.0
2017-03-14 13:35:00,110.64,110.69,110.63,110.65,6685.0,71.2728,71.305,71.2663,71.2792,6685.0
2017-03-14 13:40:00,110.66,110.67,110.63,110.66,13292.0,71.2857,71.2921,71.2663,71.2857,13292.0
2017-03-14 13:45:00,110.66,110.66,110.61,110.65,10060.0,71.2857,71.2857,71.2535,71.2792,10060.0
2017-03-14 13:50:00,110.65,110.66,110.6,110.63,13287.0,71.2792,71.2857,71.247,71.2663,13287.0
2017-03-14 13:55:00,110.61,110.63,110.6,110.63,7913.0,71.2535,71.2663,71.247,71.2663,7913.0
2017-03-14 14:00:00,110.62,110.64,110.61,110.61,12660.0,71.2599,71.2728,71.2535,71.2535,12660.0
2017-03-14 14:05:00,110.61,110.68,110.6,110.63,16688.0,71.2535,71.2986,71.247,71.2663,16688.0
2017-03-14 14:10:00,110.64,110.67,110.62,110.65,8862.0,71.2728,71.2921,71.2599,71.2792,8862.0
2017-03-14 14:15:00,110.66,110.67,110.63,110.64,14585.0,71.2857,71.2921,71.2663,71.2728,14585.0
2017-03-14 14:20:00,110.64,110.65,110.6,110.6,14212.0,71.2728,71.2792,71.247,71.247,14212.0
2017-03-14 14:25:00,110.61,110.62,110.55,110.55,15826.0,71.2535,71.2599,71.2148,71.2148,15826.0
2017-03-14 14:30:00,110.55,110.6,110.53,110.58,34842.0,71.2148,71.247,71.2019,71.2341,34842.0
2017-03-14 14:35:00,110.59,110.61,110.57,110.6,11187.0,71.2406,71.2535,71.2277,71.247,11187.0
2017-03-14 14:40:00,110.6,110.61,110.56,110.59,20798.0,71.247,71.2535,71.2213,71.2406,20798.0
2017-03-14 14:45:00,110.58,110.59,110.51,110.52,18596.0,71.2341,71.2406,71.189,71.1955,18596.0
2017-03-14 14:50:00,110.52,110.52,110.46,110.49,24310.0,71.1955,71.1955,71.1568,71.1762,24310.0
2017-03-14 14:55:00,110.49,110.53,110.49,110.5,15680.0,71.1762,71.2019,71.1762,71.1826,15680.0
2017-03-14 15:00:00,110.49,110.5,110.48,110.48,14405.0,71.1762,71.1826,71.1697,71.1697,14405.0
2017-03-14 15:05:00,110.49,110.5,110.46,110.49,18697.0,71.1762,71.1826,71.1568,71.1762,18697.0
2017-03-14 15:10:00,110.49,110.49,110.46,110.47,17807.0,71.1762,71.1762,71.1568,71.1633,17807.0
2017-03-14 15:15:00,110.46,110.47,110.42,110.44,18973.0,71.1568,71.1633,71.1311,71.144,18973.0
2017-03-14 15:20:00,110.43,110.47,110.43,110.47,22110.0,71.1375,71.1633,71.1375,71.1633,22110.0
2017-03-14 15:25:00,110.48,110.65,110.47,110.65,25789.0,71.1697,71.2792,71.1633,71.2792,25789.0
2017-03-14 15:30:00,110.65,110.69,110.56,110.59,71362.0,71.2792,71.305,71.2213,71.2406,71362.0
2017-03-14 15:35:00,110.59,110.64,110.57,110.63,54459.0,71.2406,71.2728,71.2277,71.2663,54459.0
2017-03-14 15:40:00,110.64,110.68,110.62,110.67,53722.0,71.2728,71.2986,71.2599,71.2921,53722.0
2017-03-14 15:45:00,110.66,110.71,110.65,110.69,68962.0,71.2857,71.3179,71.2792,71.305,68962.0
2017-03-14 15:50:00,110.69,110.7,110.63,110.64,76584.0,71.305,71.3114,71.2663,71.2728,76584.0
2017-03-14 15:55:00,110.64,110.78,110.61,110.74,196395.0,71.2728,71.363,71.2535,71.3372,196395.0
2017-03-15 09:30:00,111.0,111.4,110.96,111.25,69993.0,71.5047,71.7624,71.4789,71.6657,69993.0
2017-03-15 09:35:00,111.26,111.48,111.25,111.44,28977.0,71.6722,71.8139,71.6657,71.7881,28977.0
2017-03-15 09:40:00,111.45,111.5,111.4,111.45,25174.0,71.7946,71.8268,71.7624,71.7946,25174.0
2017-03-15 09:45:00,111.45,111.49,111.3,111.33,17957.0,71.7946,71.8203,71.698,71.7173,17957.0
2017-03-15 09:50:00,111.32,111.37,111.29,111.36,13803.0,71.7108,71.743,71.6915,71.7366,13803.0
2017-03-15 09:55:00,111.37,111.42,111.34,111.36,25174.0,71.743,71.7753,71.7237,71.7366,25174.0
2017-03-15 10:00:00,111.35,111.38,111.3,111.37,30494.0,71.7302,71.7495,71.698,71.743,30494.0
2017-03-15 10:05:00,111.37,111.42,111.34,111.39,9894.0,71.743,71.7753,71.7237,71.7559,9894.0
2017-03-15 10:10:00,111.39,111.49,111.37,111.45,52726.0,71.7559,71.8203,71.743,71.7946,52726.0
2017-03-15 10:15:00,111.45,111.49,111.4,111.47,32480.0,71.7946,71.8203,71.7624,71.8075,32480.0
2017-03-15 10:20:00,111.47,111.5,111.36,111.36,23643.0,71.8075,71.8268,71.7366,71.7366,23643.0
2017-03-15 10:25:00,111.36,111.39,111.27,111.27,37785.0,71.7366,71.7559,71.6786,71.6786,37785.0
2017-03-15 10:30:00,111.29,111.33,111.16,111.26,19815.0,71.6915,71.7173,71.6078,71.6722,19815.0
2017-03-15 10:35:00,111.25,111.31,111.16,111.17,13811.0,71.6657,71.7044,71.6078,71.6142,13811.0
2017-03-15 10:40:00,111.24,111.3,111.14,111.18,39278.0,71.6593,71.698,71.5949,71.6207,39278.0
2017-03-15 10:45:00,111.17,111.22,111.04,111.06,28232.0,71.6142,71.6464,71.5305,71.5433,28232.0
2017-03-15 10:50:00,111.07,111.3,111.06,111.19,36206.0,71.5498,71.698,71.5433,71.6271,36206.0
2017-03-15 10:55:00,111.19,111.25,111.18,111.21,11961.0,71.6271,71.6657,71.6207,71.64,11961.0
2017-03-15 11:00:00,111.2,111.28,111.2,111.26,13868.0,71.6335,71.6851,71.6335,71.6722,13868.0
2017-03-15 11:05:00,111.27,111.41,111.25,111.37,33315.0,71.6786,71.7688,71.6657,71.743,33315.0
2017-03-15 11:10:00,111.37,111.48,111.32,111.47,44374.0,71.743,71.8139,71.7108,71.8075,44374.0
2017-03-15 11:15:00,111.47,111.49,111.45,111.47,20355.0,71.8075,71.8203,71.7946,71.8075,20355.0
2017-03-15 11:20:00,111.46,111.66,111.45,111.62,42355.0,71.801,71.9299,71.7946,71.9041,42355.0
2017-03-15 11:25:00,111.6,111.68,111.6,111.66,23985.0,71.8912,71.9427,71.8912,71.9299,23985.0
2017-03-15 11:30:00,111.66,111.67,111.63,111.67,41169.0,71.9299,71.9363,71.9105,71.9363,41169.0
2017-03-15 11:35:00,111.66,111.73,111.64,111.73,74476.0,71.9299,71.975,71.917,71.975,74476.0
2017-03-15 11:40:00,111.74,111.75,111.61,111.67,18380.0,71.9814,71.9878,71.8977,71.9363,18380.0
2017-03-15 11:45:00,111.68,111.77,111.66,111.72,17290.0,71.9427,72.0007,71.9299,71.9685,17290.0
2017-03-15 11:50:00,111.73,111.76,111.73,111.74,10523.0,71.975,71.9943,71.975,71.9814,10523.0
2017-03-15 11:55:00,111.73,111.73,111.67,111.69,22157.0,71.975,71.975,71.9363,71.9492,22157.0
2017-03-15 12:00:00,111.68,111.69,111.65,111.66,24721.0,71.9427,71.9492,71.9234,71.9299,24721.0
2017-03-15 12:05:00,111.66,111.71,111.61,111.67,31213.0,71.9299,71.9621,71.8977,71.9363,31213.0
2017-03-15 12:10:00,111.65,111.65,111.59,111.61,30126.0,71.9234,71.9234,71.8848,71.8977,30126.0
2017-03-15 12:15:00,111.6,111.6,111.55,111.58,23205.0,71.8912,71.8912,71.859,71.8783,23205.0
2017-03-15 12:20:00,111.56,111.58,111.45,111.46,27380.0,71.8654,71.8783,71.7946,71.801,27380.0
2017-03-15 12:25:00,111.46,111.56,111.42,111.55,18476.0,71.801,71.8654,71.7753,71.859,18476.0
2017-03-15 12:30:00,111.56,111.57,111.49,111.54,22618.0,71.8654,71.8719,71.8203,71.8526,22618.0
2017-03-15 12:35:00,111.55,111.58,111.49,111.52,22679.0,71.859,71.8783,71.8203,71.8397,22679.0
2017-03-15 12:40:00,111.52,111.53,111.44,111.53,17937.0,71.8397,71.8461,71.7881,71.8461,17937.0
2017-03-15 12:45:00,111.53,111.62,111.52,111.61,13309.0,71.8461,71.9041,71.8397,71.8977,13309.0
2017-03-15 12:50:00,111.6,111.66,111.59,111.63,14256.0,71.8912,71.9299,71.8848,71.9105,14256.0
2017-03-15 12:55:00,111.64,111.66,111.62,111.63,16612.0,71.917,71.9299,71.9041,71.9105,16612.0
2017-03-15 13:00:00,111.64,111.69,111.62,111.68,33661.0,71.917,71.9492,71.9041,71.9427,33661.0
2017-03-15 13:05:00,111.67,111.69,111.6,111.61,26166.0,71.9363,71.9492,71.8912,71.8977,26166.0
2017-03-15 13:10:00,111.61,111.61,111.52,111.52,23520.0,71.8977,71.8977,71.8397,71.8397,23520.0
2017-03-15 13:15:00,111.53,111.54,111.47,111.5,10908.0,71.8461,71.8526,71.8075,71.8268,10908.0
2017-03-15 13:20:00,111.5,111.52,111.48,111.51,11897.0,71.8268,71.8397,71.8139,71.8332,11897.0
2017-03-15 13:25:00,111.5,111.53,111.46,111.52,12624.0,71.8268,71.8461,71.801,71.8397,12624.0
2017-03-15 13:30:00,111.52,111.59,111.51,111.58,30691.0,71.8397,71.8848,71.8332,71.8783,30691.0
2017-03-15 13:35:00,111.58,111.59,111.54,111.56,19233.0,71.8783,71.8848,71.8526,71.8654,19233.0
2017-03-15 13:40:00,111.56,111.57,111.53,111.54,12839.0,71.8654,71.8719,71.8461,71.8526,12839.0
2017-03-15 13:45:00,111.54,111.56,111.52,111.56,10310.0,71.8526,71.8654,71.8397,71.8654,10310.0
2017-03-15 13:50:00,111.56,111.64,111.55,111.64,37499.0,71.8654,71.917,71.859,71.917,37499.0
2017-03-15 13:55:00,111.65,111.68,111.48,111.5,19948.0,71.9234,71.9427,71.8139,71.8268,19948.0
2017-03-15 14:00:00,111.53,112.2,111.42,112.18,82628.0,71.8461,72.2777,71.7753,72.2648,82628.0
2017-03-15 14:05:00,112.1,112.35,111.97,112.27,47394.0,72.2133,72.3743,72.1296,72.3228,47394.0
2017-03-15 14:10:00,112.22,112.4,112.21,112.34,63373.0,72.2906,72.4066,72.2842,72.3679,63373.0
2017-03-15 14:15:00,112.32,112.41,112.26,112.32,37647.0,72.355,72.413,72.3164,72.355,37647.0
2017-03-15 14:20:00,112.32,112.43,112.23,112.26,30132.0,72.355,72.4259,72.297,72.3164,30132.0
2017-03-15 14:25:00,112.28,112.36,112.2,112.34,37310.0,72.3293,72.3808,72.2777,72.3679,37310.0
2017-03-15 14:30:00,112.32,112.35,112.18,112.2,34987.0,72.355,72.3743,72.2648,72.2777,34987.0
2017-03-15 14:35:00,112.19,112.22,112.05,112.2,34327.0,72.2713,72.2906,72.1811,72.2777,34327.0
2017-03-15 14:40:00,112.2,112.31,112.13,112.29,31397.0,72.2777,72.3486,72.2326,72.3357,31397.0
2017-03-15 14:45:00,112.28,112.6,112.28,112.52,56846.0,72.3293,72.5354,72.3293,72.4839,56846.0
2017-03-15 14:50:00,112.5,112.6,112.46,112.54,27632.0,72.471,72.5354,72.4452,72.4967,27632.0
2017-03-15 14:55:00,112.56,112.56,112.42,112.51,42310.0,72.5096,72.5096,72.4194,72.4774,42310.0
2017-03-15 15:00:00,112.54,112.63,112.5,112.52,44490.0,72.4967,72.5547,72.471,72.4839,44490.0
2017-03-15 15:05:00,112.51,112.62,112.49,112.58,31497.0,72.4774,72.5483,72.4645,72.5225,31497.0
2017-03-15 15:10:00,112.58,112.71,112.58,112.69,41853.0,72.5225,72.6063,72.5225,72.5934,41853.0
2017-03-15 15:15:00,112.71,112.76,112.68,112.71,56804.0,72.6063,72.6385,72.5869,72.6063,56804.0
2017-03-15 15:20:00,112.69,112.71,112.47,112.51,66166.0,72.5934,72.6063,72.4517,72.4774,66166.0
2017-03-15 15:25:00,112.51,112.55,112.48,112.55,38813.0,72.4774,72.5032,72.4581,72.5032,38813.0
2017-03-15 15:30:00,112.55,112.74,112.53,112.7,55480.0,72.5032,72.6256,72.4903,72.5998,55480.0
2017-03-15 15:35:00,112.71,112.75,112.65,112.73,62380.0,72.6063,72.632,72.5676,72.6191,62380.0
2017-03-15 15:40:00,112.73,112.73,112.59,112.6,63942.0,72.6191,72.6191,72.529,72.5354,63942.0
2017-03-15 15:45:00,112.59,112.65,112.47,112.54,89271.0,72.529,72.5676,72.4517,72.4967,89271.0
2017-03-15 15:50:00,112.53,112.62,112.53,112.62,82202.0,72.4903,72.5483,72.4903,72.5483,82202.0
2017-03-15 15:55:00,112.61,112.64,112.36,112.41,172188.0,72.5418,72.5612,72.3808,72.413,172188.0
2017-03-16 09:30:00,112.8,112.82,112.12,112.33,89578.0,72.6642,72.6771,72.2262,72.3615,89578.0
2017-03-16 09:35:00,112.35,112.37,112.05,112.13,51048.0,72.3743,72.3872,72.1811,72.2326,51048.0
2017-03-16 09:40:00,112.13,112.3,112.05,112.3,61579.0,72.2326,72.3421,72.1811,72.3421,61579.0
2017-03-16 09:45:00,112.31,112.31,112.03,112.14,50359.0,72.3486,72.3486,72.1682,72.2391,50359.0
2017-03-16 09:50:00,112.12,112.38,112.11,112.27,50903.0,72.2262,72.3937,72.2197,72.3228,50903.0
2017-03-16 09:55:00,112.25,112.28,112.09,112.1,37651.0,72.3099,72.3293,72.2069,72.2133,37651.0
2017-03-16 10:00:00,112.09,112.2,112.05,112.16,59501.0,72.2069,72.2777,72.1811,72.252,59501.0
2017-03-16 10:05:00,112.16,112.27,112.12,112.23,49925.0,72.252,72.3228,72.2262,72.297,49925.0
2017-03-16 10:10:00,112.25,112.25,112.16,112.19,71218.0,72.3099,72.3099,72.252,72.2713,71218.0
2017-03-16 10:15:00,112.19,112.33,112.13,112.33,44514.0,72.2713,72.3615,72.2326,72.3615,44514.0
2017-03-16 10:20:00,112.33,112.33,112.15,112.3,44640.0,72.3615,72.3615,72.2455,72.3421,44640.0
2017-03-16 10:25:00,112.3,112.38,112.27,112.38,30805.0,72.3421,72.3937,72.3228,72.3937,30805.0
2017-03-16 10:30:00,112.36,112.47,112.33,112.43,25958.0,72.3808,72.4517,72.3615,72.4259,25958.0
2017-03-16 10:35:00,112.44,112.45,112.35,112.36,31440.0,72.4323,72.4388,72.3743,72.3808,31440.0
2017-03-16 10:40:00,112.36,112.45,112.32,112.45,29748.0,72.3808,72.4388,72.355,72.4388,29748.0
2017-03-16 10:45:00,112.46,112.57,112.46,112.54,23579.0,72.4452,72.5161,72.4452,72.4967,23579.0
2017-03-16 10:50:00,112.53,112.53,112.36,112.36,23533.0,72.4903,72.4903,72.3808,72.3808,23533.0
2017-03-16 10:55:00,112.36,112.38,112.32,112.33,26834.0,72.3808,72.3937,72.355,72.3615,26834.0
2017-03-16 11:00:00,112.33,112.34,112.24,112.3,51328.0,72.3615,72.3679,72.3035,72.3421,51328.0
2017-03-16 11:05:00,112.3,112.36,112.26,112.3,21857.0,72.3421,72.3808,72.3164,72.3421,21857.0
2017-03-16 11:10:00,112.3,112.39,112.3,112.35,19319.0,72.3421,72.4001,72.3421,72.3743,19319.0
2017-03-16 11:15:00,112.35,112.41,112.33,112.37,23703.0,72.3743,72.413,72.3615,72.3872,23703.0
2017-03-16 11:20:00,112.38,112.39,112.28,112.28,21751.0,72.3937,72.4001,72.3293,72.3293,21751.0
2017-03-16 11:25:00,112.28,112.36,112.28,112.34,27250.0,72.3293,72.3808,72.3293,72.3679,27250.0
2017-03-16 11:30:00,112.35,112.37,112.26,112.29,29726.0,72.3743,72.3872,72.3164,72.3357,29726.0
2017-03-16 11:35:00,112.29,112.29,112.22,112.23,25245.0,72.3357,72.3357,72.2906,72.297,25245.0
2017-03-16 11:40:00,112.23,112.3,112.22,112.27,28002.0,72.297,72.3421,72.2906,72.3228,28002.0
2017-03-16 11:45:00,112.27,112.29,112.23,112.27,21787.0,72.3228,72.3357,72.297,72.3228,21787.0
2017-03-16 11:50:00,112.26,112.29,112.25,112.29,11518.0,72.3164,72.3357,72.3099,72.3357,11518.0
2017-03-16 11:55:00,112.28,112.29,112.2,112.23,14265.0,72.3293,72.3357,72.2777,72.297,14265.0
2017-03-16 12:00:00,112.22,112.28,112.22,112.23,17077.0,72.2906,72.3293,72.2906,72.297,17077.0
2017-03-16 12:05:00,112.23,112.28,112.2,112.27,21748.0,72.297,72.3293,72.2777,72.3228,21748.0
2017-03-16 12:10:00,112.27,112.39,112.26,112.37,20623.0,72.3228,72.4001,72.3164,72.3872,20623.0
2017-03-16 12:15:00,112.36,112.45,112.36,112.44,11622.0,72.3808,72.4388,72.3808,72.4323,11622.0
2017-03-16 12:20:00,112.45,112.55,112.44,112.55,16112.0,72.4388,72.5032,72.4323,72.5032,16112.0
2017-03-16 12:25:00,112.56,112.66,112.54,112.63,9417.0,72.5096,72.574,72.4967,72.5547,9417.0
2017-03-16 12:30:00,112.62,112.63,112.54,112.56,8785.0,72.5483,72.5547,72.4967,72.5096,8785.0
2017-03-16 12:35:00,112.57,112.61,112.55,112.56,10664.0,72.5161,72.5418,72.5032,72.5096,10664.0
2017-03-16 12:40:00,112.57,112.63,112.55,112.57,17492.0,72.5161,72.5547,72.5032,72.5161,17492.0
2017-03-16 12:45:00,112.57,112.6,112.56,112.57,10393.0,72.5161,72.5354,72.5096,72.5161,10393.0
2017-03-16 12:50:00,112.56,112.6,112.53,112.6,12904.0,72.5096,72.5354,72.4903,72.5354,12904.0
2017-03-16 12:55:00,112.6,112.62,112.59,112.6,6407.0,72.5354,72.5483,72.529,72.5354,6407.0
2017-03-16 13:00:00,112.6,112.65,112.58,112.58,32516.0,72.5354,72.5676,72.5225,72.5225,32516.0
2017-03-16 13:05:00,112.59,112.61,112.57,112.6,25699.0,72.529,72.5418,72.5161,72.5354,25699.0
2017-03-16 13:10:00,112.6,112.6,112.56,112.58,11113.0,72.5354,72.5354,72.5096,72.5225,11113.0
2017-03-16 13:15:00,112.57,112.58,112.47,112.51,21774.0,72.5161,72.5225,72.4517,72.4774,21774.0
2017-03-16 13:20:00,112.52,112.53,112.48,112.49,8501.0,72.4839,72.4903,72.4581,72.4645,8501.0
2017-03-16 13:25:00,112.47,112.52,112.47,112.48,9129.0,72.4517,72.4839,72.4517,72.4581,9129.0
2017-03-16 13:30:00,112.5,112.58,112.48,112.48,19689.0,72.471,72.5225,72.4581,72.4581,19689.0
2017-03-16 13:35:00,112.48,112.49,112.35,112.36,21438.0,72.4581,72.4645,72.3743,72.3808,21438.0
2017-03-16 13:40:00,112.35,112.46,112.3,112.46,49430.0,72.3743,72.4452,72.3421,72.4452,49430.0
2017-03-16 13:45:00,112.46,112.65,112.44,112.65,50776.0,72.4452,72.5676,72.4323,72.5676,50776.0
2017-03-16 13:50:00,112.67,112.67,112.48,112.49,39298.0,72.5805,72.5805,72.4581,72.4645,39298.0
2017-03-16 13:55:00,112.48,112.51,112.47,112.49,27790.0,72.4581,72.4774,72.4517,72.4645,27790.0
2017-03-16 14:00:00,112.49,112.57,112.48,112.56,58773.0,72.4645,72.5161,72.4581,72.5096,58773.0
2017-03-16 14:05:00,112.56,112.68,112.55,112.61,29305.0,72.5096,72.5869,72.5032,72.5418,29305.0
2017-03-16 14:10:00,112.6,112.69,112.6,112.68,52752.0,72.5354,72.5934,72.5354,72.5869,52752.0
2017-03-16 14:15:00,112.66,112.79,112.63,112.75,67317.0,72.574,72.6578,72.5547,72.632,67317.0
2017-03-16 14:20:00,112.74,112.88,112.72,112.86,63098.0,72.6256,72.7158,72.6127,72.7029,63098.0
2017-03-16 14:25:00,112.87,112.95,112.84,112.91,106977.0,72.7093,72.7609,72.69,72.7351,106977.0
2017-03-16 14:30:00,112.91,112.92,112.75,112.78,55024.0,72.7351,72.7415,72.632,72.6513,55024.0
2017-03-16 14:35:00,112.78,112.78,112.65,112.66,100351.0,72.6513,72.6513,72.5676,72.574,100351.0
2017-03-16 14:40:00,112.67,112.67,112.58,112.58,45159.0,72.5805,72.5805,72.5225,72.5225,45159.0
2017-03-16 14:45:00,112.57,112.61,112.5,112.57,32479.0,72.5161,72.5418,72.471,72.5161,32479.0
2017-03-16 14:50:00,112.57,112.59,112.53,112.55,23136.0,72.5161,72.529,72.4903,72.5032,23136.0
2017-03-16 14:55:00,112.54,112.55,112.48,112.49,29071.0,72.4967,72.5032,72.4581,72.4645,29071.0
2017-03-16 15:00:00,112.5,112.52,112.41,112.46,41065.0,72.471,72.4839,72.413,72.4452,41065.0
2017-03-16 15:05:00,112.46,112.47,112.41,112.42,21165.0,72.4452,72.4517,72.413,72.4194,21165.0
2017-03-16 15:10:00,112.42,112.46,112.41,112.44,31077.0,72.4194,72.4452,72.413,72.4323,31077.0
2017-03-16 15:15:00,112.44,112.57,112.44,112.53,50050.0,72.4323,72.5161,72.4323,72.4903,50050.0
2017-03-16 15:20:00,112.53,112.68,112.53,112.66,48406.0,72.4903,72.5869,72.4903,72.574,48406.0
2017-03-16 15:25:00,112.66,112.66,112.57,112.59,44412.0,72.574,72.574,72.5161,72.529,44412.0
2017-03-16 15:30:00,112.58,112.58,112.52,112.56,41031.0,72.5225,72.5225,72.4839,72.5096,41031.0
2017-03-16 15:35:00,112.56,112.6,112.53,112.58,45343.0,72.5096,72.5354,72.4903,72.5225,45343.0
2017-03-16 15:40:00,112.58,112.67,112.57,112.65,66185.0,72.5225,72.5805,72.5161,72.5676,66185.0
2017-03-16 15:45:00,112.64,112.65,112.57,112.58,80028.0,72.5612,72.5676,72.5161,72.5225,80028.0
2017-03-16 15:50:00,112.58,112.58,112.5,112.51,111380.0,72.5225,72.5225,72.471,72.4774,111380.0
2017-03-16 15:55:00,112.51,112.74,112.5,112.7,218383.0,72.4774,72.6256,72.471,72.5998,218383.0
2017-03-17 09:30:00,113.13,113.44,113.0,113.11,1466218.0,72.8768,73.0765,72.7931,72.8639,1466218.0
2017-03-17 09:35:00,113.15,113.42,113.05,113.42,61375.0,72.8897,73.0636,72.8253,73.0636,61375.0
2017-03-17 09:40:00,113.43,113.51,113.17,113.18,68571.0,73.0701,73.1216,72.9026,72.909,68571.0
2017-03-17 09:45:00,113.18,113.18,113.03,113.11,52271.0,72.909,72.909,72.8124,72.8639,52271.0
2017-03-17 09:50:00,113.08,113.45,113.08,113.39,49547.0,72.8446,73.083,72.8446,73.0443,49547.0
2017-03-17 09:55:00,113.38,113.51,113.38,113.49,62361.0,73.0379,73.1216,73.0379,73.1087,62361.0
2017-03-17 10:00:00,113.49,113.63,113.45,113.63,55303.0,73.1087,73.1989,73.083,73.1989,55303.0
2017-03-17 10:05:00,113.62,113.64,113.53,113.54,46808.0,73.1925,73.2053,73.1345,73.1409,46808.0
2017-03-17 10:10:00,113.55,113.82,113.55,113.79,56790.0,73.1474,73.3213,73.1474,73.302,56790.0
2017-03-17 10:15:00,113.8,113.83,113.65,113.65,71144.0,73.3084,73.3277,73.2118,73.2118,71144.0
2017-03-17 10:20:00,113.65,113.72,113.6,113.65,35959.0,73.2118,73.2569,73.1796,73.2118,35959.0
2017-03-17 10:25:00,113.64,113.87,113.64,113.87,55235.0,73.2053,73.3535,73.2053,73.3535,55235.0
2017-03-17 10:30:00,113.88,113.88,113.68,113.75,44391.0,73.36,73.36,73.2311,73.2762,44391.0
2017-03-17 10:35:00,113.74,113.84,113.72,113.82,34803.0,73.2698,73.3342,73.2569,73.3213,34803.0
2017-03-17 10:40:00,113.81,113.98,113.79,113.97,40904.0,73.3149,73.4244,73.302,73.4179,40904.0
2017-03-17 10:45:00,113.95,114.0,113.72,113.74,75081.0,73.405,73.4373,73.2569,73.2698,75081.0
2017-03-17 10:50:00,113.73,113.74,113.53,113.7,39367.0,73.2633,73.2698,73.1345,73.244,39367.0
2017-03-17 10:55:00,113.7,113.71,113.6,113.65,22795.0,73.244,73.2504,73.1796,73.2118,22795.0
2017-03-17 11:00:00,113.65,113.7,113.58,113.6,39856.0,73.2118,73.244,73.1667,73.1796,39856.0
2017-03-17 11:05:00,113.61,113.74,113.55,113.71,30370.0,73.186,73.2698,73.1474,73.2504,30370.0
2017-03-17 11:10:00,113.7,113.79,113.68,113.74,24660.0,73.244,73.302,73.2311,73.2698,24660.0
2017-03-17 11:15:00,113.75,113.78,113.7,113.74,20864.0,73.2762,73.2955,73.244,73.2698,20864.0
2017-03-17 11:20:00,113.76,113.78,113.68,113.73,24230.0,73.2827,73.2955,73.2311,73.2633,24230.0
2017-03-17 11:25:00,113.74,113.8,113.74,113.79,22666.0,73.2698,73.3084,73.2698,73.302,22666.0
2017-03-17 11:30:00,113.8,113.85,113.73,113.82,38594.0,73.3084,73.3406,73.2633,73.3213,38594.0
2017-03-17 11:35:00,113.82,114.0,113.82,114.0,79995.0,73.3213,73.4373,73.3213,73.4373,79995.0
2017-03-17 11:40:00,114.0,114.12,113.97,114.09,50878.0,73.4373,73.5146,73.4179,73.4952,50878.0
2017-03-17 11:45:00,114.09,114.21,114.06,114.15,34223.0,73.4952,73.5725,73.4759,73.5339,34223.0
2017-03-17 11:50:00,114.16,114.25,114.14,114.24,45997.0,73.5403,73.5983,73.5274,73.5919,45997.0
2017-03-17 11:55:00,114.25,114.34,114.23,114.33,38729.0,73.5983,73.6563,73.5854,73.6498,38729.0
2017-03-17 12:00:00,114.33,114.33,114.08,114.12,67054.0,73.6498,73.6498,73.4888,73.5146,67054.0
2017-03-17 12:05:00,114.12,114.15,114.1,114.12,25975.0,73.5146,73.5339,73.5017,73.5146,25975.0
2017-03-17 12:10:00,114.11,114.19,114.07,114.18,35089.0,73.5081,73.5597,73.4823,73.5532,35089.0
2017-03-17 12:15:00,114.17,114.19,114.11,114.19,22406.0,73.5468,73.5597,73.5081,73.5597,22406.0
2017-03-17 12:20:00,114.2,114.23,114.15,114.18,38999.0,73.5661,73.5854,73.5339,73.5532,38999.0
2017-03-17 12:25:00,114.19,114.25,114.18,114.23,32169.0,73.5597,73.5983,73.5532,73.5854,32169.0
2017-03-17 12:30:00,114.22,114.24,114.13,114.14,32725.0,73.579,73.5919,73.521,73.5274,32725.0
2017-03-17 12:35:00,114.14,114.23,114.14,114.2,40884.0,73.5274,73.5854,73.5274,73.5661,40884.0
2017-03-17 12:40:00,114.2,114.24,114.13,114.15,30868.0,73.5661,73.5919,73.521,73.5339,30868.0
2017-03-17 12:45:00,114.14,114.15,114.09,114.09,31035.0,73.5274,73.5339,73.4952,73.4952,31035.0
2017-03-17 12:50:00,114.09,114.1,114.02,114.09,42876.0,73.4952,73.5017,73.4501,73.4952,42876.0
2017-03-17 12:55:00,114.09,114.14,114.09,114.11,10833.0,73.4952,73.5274,73.4952,73.5081,10833.0
2017-03-17 13:00:00,114.11,114.11,114.06,114.1,22710.0,73.5081,73.5081,73.4759,73.5017,22710.0
2017-03-17 13:05:00,114.09,114.13,114.09,114.12,11663.0,73.4952,73.521,73.4952,73.5146,11663.0
2017-03-17 13:10:00,114.11,114.2,114.11,114.2,21669.0,73.5081,73.5661,73.5081,73.5661,21669.0
2017-03-17 13:15:00,114.2,114.24,114.19,114.23,17205.0,73.5661,73.5919,73.5597,73.5854,17205.0
2017-03-17 13:20:00,114.24,114.33,114.23,114.33,29255.0,73.5919,73.6498,73.5854,73.6498,29255.0
2017-03-17 13:25:00,114.33,114.4,114.3,114.37,42599.0,73.6498,73.6949,73.6305,73.6756,42599.0
2017-03-17 13:30:00,114.38,114.46,114.21,114.24,48271.0,73.682,73.7336,73.5725,73.5919,48271.0
2017-03-17 13:35:00,114.24,114.29,114.24,114.26,13756.0,73.5919,73.6241,73.5919,73.6047,13756.0
2017-03-17 13:40:00,114.27,114.38,114.25,114.33,33045.0,73.6112,73.682,73.5983,73.6498,33045.0
2017-03-17 13:45:00,114.32,114.32,114.29,114.32,19597.0,73.6434,73.6434,73.6241,73.6434,19597.0
2017-03-17 13:50:00,114.32,114.35,114.31,114.35,19615.0,73.6434,73.6627,73.637,73.6627,19615.0
2017-03-17 13:55:00,114.36,114.37,114.34,114.36,17089.0,73.6692,73.6756,73.6563,73.6692,17089.0
2017-03-17 14:00:00,114.36,114.36,114.25,114.25,34304.0,73.6692,73.6692,73.5983,73.5983,34304.0
2017-03-17 14:05:00,114.26,114.28,114.17,114.18,47920.0,73.6047,73.6176,73.5468,73.5532,47920.0
2017-03-17 14:10:00,114.19,114.29,114.18,114.25,40040.0,73.5597,73.6241,73.5532,73.5983,40040.0
2017-03-17 14:15:00,114.26,114.26,114.15,114.18,24655.0,73.6047,73.6047,73.5339,73.5532,24655.0
2017-03-17 14:20:00,114.18,114.19,114.1,114.11,21019.0,73.5532,73.5597,73.5017,73.5081,21019.0
2017-03-17 14:25:00,114.11,114.14,114.1,114.13,13495.0,73.5081,73.5274,73.5017,73.521,13495.0
2017-03-17 14:30:00,114.13,114.15,114.1,114.12,26380.0,73.521,73.5339,73.5017,73.5146,26380.0
2017-03-17 14:35:00,114.11,114.14,114.1,114.12,29593.0,73.5081,73.5274,73.5017,73.5146,29593.0
2017-03-17 14:40:00,114.11,114.12,114.09,114.1,24747.0,73.5081,73.5146,73.4952,73.5017,24747.0
2017-03-17 14:45:00,114.1,114.11,114.06,114.08,18226.0,73.5017,73.5081,73.4759,73.4888,18226.0
2017-03-17 14:50:00,114.07,114.08,114.01,114.06,32299.0,73.4823,73.4888,73.4437,73.4759,32299.0
2017-03-17 14:55:00,114.06,114.07,113.93,113.95,38533.0,73.4759,73.4823,73.3922,73.405,38533.0
2017-03-17 15:00:00,113.95,113.98,113.93,113.98,40670.0,73.405,73.4244,73.3922,73.4244,40670.0
2017-03-17 15:05:00,113.97,113.98,113.88,113.92,42336.0,73.4179,73.4244,73.36,73.3857,42336.0
2017-03-17 15:10:00,113.91,113.92,113.83,113.84,40867.0,73.3793,73.3857,73.3277,73.3342,40867.0
2017-03-17 15:15:00,113.84,113.86,113.76,113.77,49689.0,73.3342,73.3471,73.2827,73.2891,49689.0
2017-03-17 15:20:00,113.78,113.82,113.78,113.78,31783.0,73.2955,73.3213,73.2955,73.2955,31783.0
2017-03-17 15:25:00,113.78,113.84,113.75,113.81,59205.0,73.2955,73.3342,73.2762,73.3149,59205.0
2017-03-17 15:30:00,113.81,113.82,113.64,113.64,84585.0,73.3149,73.3213,73.2053,73.2053,84585.0
2017-03-17 15:35:00,113.63,113.67,113.56,113.66,50285.0,73.1989,73.2247,73.1538,73.2182,50285.0
2017-03-17 15:40:00,113.67,113.71,113.54,113.58,79049.0,73.2247,73.2504,73.1409,73.1667,79049.0
2017-03-17 15:45:00,113.57,113.57,113.23,113.27,147396.0,73.1603,73.1603,72.9412,72.967,147396.0
2017-03-17 15:50:00,113.27,113.36,113.2,113.23,119985.0,72.967,73.025,72.9219,72.9412,119985.0
2017-03-17 15:55:00,113.22,113.24,112.73,112.82,707138.0,72.9348,72.9477,72.6191,72.6771,707138.0
2017-03-20 09:30:00,113.04,113.75,113.0,113.43,127510.0,72.8188,73.2762,72.7931,73.0701,127510.0
2017-03-20 09:35:00,113.43,113.62,113.36,113.49,51427.0,73.0701,73.1925,73.025,73.1087,51427.0
2017-03-20 09:40:00,113.5,113.51,113.31,113.44,40713.0,73.1152,73.1216,72.9928,73.0765,40713.0
2017-03-20 09:45:00,113.42,113.43,113.15,113.39,49410.0,73.0636,73.0701,72.8897,73.0443,49410.0
2017-03-20 09:50:00,113.38,113.41,113.23,113.35,32200.0,73.0379,73.0572,72.9412,73.0185,32200.0
2017-03-20 09:55:00,113.32,113.57,113.32,113.54,34401.0,72.9992,73.1603,72.9992,73.1409,34401.0
2017-03-20 10:00:00,113.53,113.66,113.45,113.65,35456.0,73.1345,73.2182,73.083,73.2118,35456.0
2017-03-20 10:05:00,113.66,113.74,113.64,113.7,40332.0,73.2182,73.2698,73.2053,73.244,40332.0
2017-03-20 10:10:00,113.71,113.79,113.64,113.7,62851.0,73.2504,73.302,73.2053,73.244,62851.0
2017-03-20 10:15:00,113.69,113.77,113.65,113.73,30073.0,73.2376,73.2891,73.2118,73.2633,30073.0
2017-03-20 10:20:00,113.75,113.9,113.72,113.86,34781.0,73.2762,73.3728,73.2569,73.3471,34781.0
2017-03-20 10:25:00,113.86,113.95,113.83,113.84,40868.0,73.3471,73.405,73.3277,73.3342,40868.0
2017-03-20 10:30:00,113.83,113.92,113.82,113.84,41212.0,73.3277,73.3857,73.3213,73.3342,41212.0
2017-03-20 10:35:00,113.81,113.84,113.73,113.83,38280.0,73.3149,73.3342,73.2633,73.3277,38280.0
2017-03-20 10:40:00,113.83,113.98,113.79,113.96,51576.0,73.3277,73.4244,73.302,73.4115,51576.0
2017-03-20 10:45:00,113.96,114.04,113.94,114.03,31804.0,73.4115,73.463,73.3986,73.4566,31804.0
2017-03-20 10:50:00,114.04,114.04,113.87,113.99,35959.0,73.463,73.463,73.3535,73.4308,35959.0
2017-03-20 10:55:00,114.02,114.02,113.9,113.91,33562.0,73.4501,73.4501,73.3728,73.3793,33562.0
2017-03-20 11:00:00,113.91,113.96,113.87,113.91,57472.0,73.3793,73.4115,73.3535,73.3793,57472.0
2017-03-20 11:05:00,113.91,113.96,113.71,113.74,52303.0,73.3793,73.4115,73.2504,73.2698,52303.0
2017-03-20 11:10:00,113.75,113.76,113.69,113.75,84962.0,73.2762,73.2827,73.2376,73.2762,84962.0
2017-03-20 11:15:00,113.74,113.83,113.71,113.83,55229.0,73.2698,73.3277,73.2504,73.3277,55229.0
2017-03-20 11:20:00,113.83,113.88,113.8,113.88,33995.0,73.3277,73.36,73.3084,73.36,33995.0
2017-03-20 11:25:00,113.88,113.89,113.78,113.81,33199.0,73.36,73.3664,73.2955,73.3149,33199.0
2017-03-20 11:30:00,113.81,113.86,113.79,113.81,24599.0,73.3149,73.3471,73.302,73.3149,24599.0
2017-03-20 11:35:00,113.81,113.85,113.79,113.81,21918.0,73.3149,73.3406,73.302,73.3149,21918.0
2017-03-20 11:40:00,113.8,113.8,113.71,113.76,15603.0,73.3084,73.3084,73.2504,73.2827,15603.0
2017-03-20 11:45:00,113.77,113.78,113.71,113.74,16224.0,73.2891,73.2955,73.2504,73.2698,16224.0
2017-03-20 11:50:00,113.75,113.76,113.7,113.75,19866.0,73.2762,73.2827,73.244,73.2762,19866.0
2017-03-20 11:55:00,113.76,113.79,113.73,113.76,30397.0,73.2827,73.302,73.2633,73.2827,30397.0
2017-03-20 12:00:00,113.77,113.78,113.72,113.76,26375.0,73.2891,73.2955,73.2569,73.2827,26375.0
2017-03-20 12:05:00,113.76,113.82,113.75,113.82,72421.0,73.2827,73.3213,73.2762,73.3213,72421.0
2017-03-20 12:10:00,113.82,113.83,113.78,113.79,20900.0,73.3213,73.3277,73.2955,73.302,20900.0
2017-03-20 12:15:00,113.79,113.81,113.72,113.74,28557.0,73.302,73.3149,73.2569,73.2698,28557.0
2017-03-20 12:20:00,113.73,113.76,113.72,113.73,32496.0,73.2633,73.2827,73.2569,73.2633,32496.0
2017-03-20 12:25:00,113.73,113.76,113.68,113.74,21506.0,73.2633,73.2827,73.2311,73.2698,21506.0
2017-03-20 12:30:00,113.74,113.74,113.7,113.72,22031.0,73.2698,73.2698,73.244,73.2569,22031.0
2017-03-20 12:35:00,113.73,113.75,113.71,113.75,20536.0,73.2633,73.2762,73.2504,73.2762,20536.0
2017-03-20 12:40:00,113.75,113.76,113.72,113.75,30103.0,73.2762,73.2827,73.2569,73.2762,30103.0
2017-03-20 12:45:00,113.74,113.79,113.68,113.75,54585.0,73.2698,73.302,73.2311,73.2762,54585.0
2017-03-20 12:50:00,113.75,113.8,113.73,113.76,24468.0,73.2762,73.3084,73.2633,73.2827,24468.0
2017-03-20 12:55:00,113.78,113.8,113.75,113.77,12103.0,73.2955,73.3084,73.2762,73.2891,12103.0
2017-03-20 13:00:00,113.77,113.84,113.76,113.82,19333.0,73.2891,73.3342,73.2827,73.3213,19333.0
2017-03-20 13:05:00,113.8,113.9,113.79,113.85,39178.0,73.3084,73.3728,73.302,73.3406,39178.0
2017-03-20 13:10:00,113.85,113.88,113.82,113.87,31939.0,73.3406,73.36,73.3213,73.3535,31939.0
2017-03-20 13:15:00,113.86,113.95,113.82,113.93,31933.0,73.3471,73.405,73.3213,73.3922,31933.0
2017-03-20 13:20:00,113.93,114.0,113.93,113.99,31035.0,73.3922,73.4373,73.3922,73.4308,31035.0
2017-03-20 13:25:00,113.99,114.1,113.9,114.1,251564.0,73.4308,73.5017,73.3728,73.5017,251564.0
2017-03-20 13:30:00,114.08,114.1,114.02,114.06,38155.0,73.4888,73.5017,73.4501,73.4759,38155.0
2017-03-20 13:35:00,114.07,114.11,114.02,114.03,20575.0,73.4823,73.5081,73.4501,73.4566,20575.0
2017-03-20 13:40:00,114.03,114.04,113.87,113.89,36457.0,73.4566,73.463,73.3535,73.3664,36457.0
2017-03-20 13:45:00,113.88,113.99,113.85,113.98,32835.0,73.36,73.4308,73.3406,73.4244,32835.0
2017-03-20 13:50:00,113.99,114.04,113.96,113.96,37710.0,73.4308,73.463,73.4115,73.4115,37710.0
2017-03-20 13:55:00,113.96,114.02,113.85,113.87,72186.0,73.4115,73.4501,73.3406,73.3535,72186.0
2017-03-20 14:00:00,113.87,114.01,113.87,113.99,66129.0,73.3535,73.4437,73.3535,73.4308,66129.0
2017-03-20 14:05:00,113.98,113.99,113.95,113.97,26810.0,73.4244,73.4308,73.405,73.4179,26810.0
2017-03-20 14:10:00,113.97,113.99,113.92,113.95,31607.0,73.4179,73.4308,73.3857,73.405,31607.0
2017-03-20 14:15:00,113.96,113.96,113.82,113.9,38361.0,73.4115,73.4115,73.3213,73.3728,38361.0
2017-03-20 14:20:00,113.9,113.91,113.88,113.89,27381.0,73.3728,73.3793,73.36,73.3664,27381.0
2017-03-20 14:25:00,113.89,113.96,113.88,113.95,36175.0,73.3664,73.4115,73.36,73.405,36175.0
2017-03-20 14:30:00,113.96,114.03,113.93,113.98,91144.0,73.4115,73.4566,73.3922,73.4244,91144.0
2017-03-20 14:35:00,113.98,114.0,113.72,113.81,48665.0,73.4244,73.4373,73.2569,73.3149,48665.0
2017-03-20 14:40:00,113.81,113.88,113.81,113.85,38506.0,73.3149,73.36,73.3149,73.3406,38506.0
2017-03-20 14:45:00,113.84,113.85,113.71,113.74,39557.0,73.3342,73.3406,73.2504,73.2698,39557.0
2017-03-20 14:50:00,113.74,113.75,113.68,113.7,62071.0,73.2698,73.2762,73.2311,73.244,62071.0
2017-03-20 14:55:00,113.7,113.74,113.62,113.7,66628.0,73.244,73.2698,73.1925,73.244,66628.0
2017-03-20 15:00:00,113.69,113.84,113.67,113.8,37464.0,73.2376,73.3342,73.2247,73.3084,37464.0
2017-03-20 15:05:00,113.81,113.84,113.72,113.73,22466.0,73.3149,73.3342,73.2569,73.2633,22466.0
2017-03-20 15:10:00,113.72,113.8,113.7,113.77,30189.0,73.2569,73.3084,73.244,73.2891,30189.0
2017-03-20 15:15:00,113.77,113.88,113.76,113.81,26286.0,73.2891,73.36,73.2827,73.3149,26286.0
2017-03-20 15:20:00,113.82,113.87,113.79,113.83,26630.0,73.3213,73.3535,73.302,73.3277,26630.0
2017-03-20 15:25:00,113.83,113.88,113.78,113.87,42221.0,73.3277,73.36,73.2955,73.3535,42221.0
2017-03-20 15:30:00,113.87,113.94,113.85,113.93,80184.0,73.3535,73.3986,73.3406,73.3922,80184.0
2017-03-20 15:35:00,113.94,113.95,113.88,113.88,50748.0,73.3986,73.405,73.36,73.36,50748.0
2017-03-20 15:40:00,113.89,113.9,113.85,113.86,47678.0,73.3664,73.3728,73.3406,73.3471,47678.0
2017-03-20 15:45:00,113.86,113.94,113.81,113.88,76039.0,73.3471,73.3986,73.3149,73.36,76039.0
2017-03-20 15:50:00,113.88,113.93,113.83,113.87,91851.0,73.36,73.3922,73.3277,73.3535,91851.0
2017-03-20 15:55:00,113.87,114.04,113.76,114.02,330229.0,73.3535,73.463,73.2827,73.4501,330229.0
2017-03-21 09:30:00,113.29,113.75,113.29,113.58,125901.0,73.6487,73.9477,73.6487,73.8372,125901.0
2017-03-21 09:35:00,113.59,113.7,113.51,113.67,77535.0,73.8437,73.9152,73.7917,73.8957,77535.0
2017-03-21 09:40:00,113.66,113.86,113.65,113.82,78678.0,73.8892,74.0192,73.8827,73.9932,78678.0
2017-03-21 09:45:00,113.83,113.98,113.81,113.88,75054.0,73.9997,74.0972,73.9867,74.0322,75054.0
2017-03-21 09:50:00,113.89,113.94,113.82,113.85,75595.0,74.0387,74.0712,73.9932,74.0127,75595.0
2017-03-21 09:55:00,113.84,114.1,113.84,114.07,121681.0,74.0062,74.1752,74.0062,74.1557,121681.0
2017-03-21 10:00:00,114.08,114.15,114.07,114.13,99628.0,74.1622,74.2077,74.1557,74.1947,99628.0
2017-03-21 10:05:00,114.13,114.28,114.09,114.25,84479.0,74.1947,74.2922,74.1687,74.2727,84479.0
2017-03-21 10:10:00,114.24,114.25,114.13,114.16,41335.0,74.2662,74.2727,74.1947,74.2142,41335.0
2017-03-21 10:15:00,114.17,114.19,114.1,114.11,47425.0,74.2207,74.2337,74.1752,74.1817,47425.0
2017-03-21 10:20:00,114.11,114.24,114.1,114.2,94522.0,74.1817,74.2662,74.1752,74.2402,94522.0
2017-03-21 10:25:00,114.2,114.24,114.14,114.15,63127.0,74.2402,74.2662,74.2012,74.2077,63127.0
2017-03-21 10:30:00,114.14,114.18,114.08,114.16,52982.0,74.2012,74.2272,74.1622,74.2142,52982.0
2017-03-21 10:35:00,114.16,114.17,114.07,114.12,57473.0,74.2142,74.2207,74.1557,74.1882,57473.0
2017-03-21 10:40:00,114.12,114.44,114.12,114.44,71949.0,74.1882,74.3963,74.1882,74.3963,71949.0
2017-03-21 10:45:00,114.43,114.48,114.37,114.46,55265.0,74.3898,74.4223,74.3508,74.4093,55265.0
2017-03-21 10:50:00,114.45,114.46,114.29,114.3,42816.0,74.4028,74.4093,74.2987,74.3052,42816.0
2017-03-21 10:55:00,114.3,114.31,114.1,114.16,75432.0,74.3052,74.3117,74.1752,74.2142,75432.0
2017-03-21 11:00:00,114.16,114.36,114.15,114.25,50631.0,74.2142,74.3443,74.2077,74.2727,50631.0
2017-03-21 11:05:00,114.25,114.34,114.22,114.34,67395.0,74.2727,74.3313,74.2532,74.3313,67395.0
2017-03-21 11:10:00,114.34,114.41,114.31,114.34,66547.0,74.3313,74.3768,74.3117,74.3313,66547.0
2017-03-21 11:15:00,114.33,114.44,114.26,114.44,60905.0,74.3248,74.3963,74.2792,74.3963,60905.0
2017-03-21 11:20:00,114.42,114.52,114.32,114.32,63309.0,74.3833,74.4483,74.3182,74.3182,63309.0
2017-03-21 11:25:00,114.31,114.45,114.26,114.28,53611.0,74.3117,74.4028,74.2792,74.2922,53611.0
2017-03-21 11:30:00,114.28,114.3,114.2,114.25,46991.0,74.2922,74.3052,74.2402,74.2727,46991.0
2017-03-21 11:35:00,114.23,114.32,114.19,114.28,106405.0,74.2597,74.3182,74.2337,74.2922,106405.0
2017-03-21 11:40:00,114.28,114.32,114.23,114.27,45912.0,74.2922,74.3182,74.2597,74.2857,45912.0
2017-03-21 11:45:00,114.26,114.32,114.15,114.18,121395.0,74.2792,74.3182,74.2077,74.2272,121395.0
2017-03-21 11:50:00,114.19,114.2,114.12,114.2,41482.0,74.2337,74.2402,74.1882,74.2402,41482.0
2017-03-21 11:55:00,114.2,114.25,114.11,114.25,82301.0,74.2402,74.2727,74.1817,74.2727,82301.0
2017-03-21 12:00:00,114.25,114.28,114.1,114.26,103131.0,74.2727,74.2922,74.1752,74.2792,103131.0
2017-03-21 12:05:00,114.27,114.42,114.26,114.36,54727.0,74.2857,74.3833,74.2792,74.3443,54727.0
2017-03-21 12:10:00,114.36,114.46,114.34,114.44,27073.0,74.3443,74.4093,74.3313,74.3963,27073.0
2017-03-21 12:15:00,114.44,114.53,114.44,114.5,80807.0,74.3963,74.4548,74.3963,74.4353,80807.0
2017-03-21 12:20:00,114.5,114.59,114.5,114.56,55432.0,74.4353,74.4938,74.4353,74.4743,55432.0
2017-03-21 12:25:00,114.56,114.64,114.55,114.63,82954.0,74.4743,74.5263,74.4678,74.5198,82954.0
2017-03-21 12:30:00,114.63,114.65,114.6,114.61,62814.0,74.5198,74.5328,74.5003,74.5068,62814.0
2017-03-21 12:35:00,114.61,114.61,114.44,114.47,41792.0,74.5068,74.5068,74.3963,74.4158,41792.0
2017-03-21 12:40:00,114.47,114.47,114.38,114.4,67996.0,74.4158,74.4158,74.3573,74.3703,67996.0
2017-03-21 12:45:00,114.4,114.45,114.34,114.41,83218.0,74.3703,74.4028,74.3313,74.3768,83218.0
2017-03-21 12:50:00,114.41,114.45,114.4,114.41,55740.0,74.3768,74.4028,74.3703,74.3768,55740.0
2017-03-21 12:55:00,114.41,114.47,114.4,114.45,49132.0,74.3768,74.4158,74.3703,74.4028,49132.0
2017-03-21 13:00:00,114.46,114.52,114.46,114.47,32881.0,74.4093,74.4483,74.4093,74.4158,32881.0
2017-03-21 13:05:00,114.47,114.51,114.45,114.48,47375.0,74.4158,74.4418,74.4028,74.4223,47375.0
2017-03-21 13:10:00,114.48,114.48,114.4,114.41,59453.0,74.4223,74.4223,74.3703,74.3768,59453.0
2017-03-21 13:15:00,114.41,114.5,114.4,114.48,58012.0,74.3768,74.4353,74.3703,74.4223,58012.0
2017-03-21 13:20:00,114.47,114.47,114.34,114.4,89870.0,74.4158,74.4158,74.3313,74.3703,89870.0
2017-03-21 13:25:00,114.42,114.51,114.3,114.47,191183.0,74.3833,74.4418,74.3052,74.4158,191183.0
2017-03-21 13:30:00,114.48,114.5,114.39,114.46,33207.0,74.4223,74.4353,74.3638,74.4093,33207.0
2017-03-21 13:35:00,114.48,114.49,114.37,114.4,65795.0,74.4223,74.4288,74.3508,74.3703,65795.0
2017-03-21 13:40:00,114.41,114.44,114.37,114.37,49811.0,74.3768,74.3963,74.3508,74.3508,49811.0
2017-03-21 13:45:00,114.37,114.41,114.35,114.38,29691.0,74.3508,74.3768,74.3378,74.3573,29691.0
2017-03-21 13:50:00,114.38,114.38,114.31,114.34,65075.0,74.3573,74.3573,74.3117,74.3313,65075.0
2017-03-21 13:55:00,114.33,114.36,114.27,114.27,24419.0,74.3248,74.3443,74.2857,74.2857,24419.0
2017-03-21 14:00:00,114.29,114.36,114.26,114.27,36898.0,74.2987,74.3443,74.2792,74.2857,36898.0
2017-03-21 14:05:00,114.27,114.31,114.25,114.3,32061.0,74.2857,74.3117,74.2727,74.3052,32061.0
2017-03-21 14:10:00,114.3,114.32,114.27,114.3,41702.0,74.3052,74.3182,74.2857,74.3052,41702.0
2017-03-21 14:15:00,114.29,114.36,114.27,114.36,68135.0,74.2987,74.3443,74.2857,74.3443,68135.0
2017-03-21 14:20:00,114.36,114.44,114.31,114.36,91060.0,74.3443,74.3963,74.3117,74.3443,91060.0
2017-03-21 14:25:00,114.35,114.36,114.22,114.29,90009.0,74.3378,74.3443,74.2532,74.2987,90009.0
2017-03-21 14:30:00,114.29,114.32,114.19,114.28,83142.0,74.2987,74.3182,74.2337,74.2922,83142.0
2017-03-21 14:35:00,114.27,114.3,114.25,114.3,35654.0,74.2857,74.3052,74.2727,74.3052,35654.0
2017-03-21 14:40:00,114.3,114.3,114.22,114.23,44932.0,74.3052,74.3052,74.2532,74.2597,44932.0
2017-03-21 14:45:00,114.23,114.24,114.0,114.16,94103.0,74.2597,74.2662,74.1102,74.2142,94103.0
2017-03-21 14:50:00,114.16,114.18,114.05,114.1,82647.0,74.2142,74.2272,74.1427,74.1752,82647.0
2017-03-21 14:55:00,114.1,114.15,113.97,114.03,125187.0,74.1752,74.2077,74.0907,74.1297,125187.0
2017-03-21 15:00:00,114.03,114.09,113.98,114.04,42806.0,74.1297,74.1687,74.0972,74.1362,42806.0
2017-03-21 15:05:00,114.04,114.1,114.0,114.03,48106.0,74.1362,74.1752,74.1102,74.1297,48106.0
2017-03-21 15:10:00,114.04,114.09,113.98,113.98,59353.0,74.1362,74.1687,74.0972,74.0972,59353.0
2017-03-21 15:15:00,113.98,114.02,113.93,114.01,41091.0,74.0972,74.1232,74.0647,74.1167,41091.0
2017-03-21 15:20:00,114.01,114.01,113.95,114.0,40663.0,74.1167,74.1167,74.0777,74.1102,40663.0
2017-03-21 15:25:00,114.0,114.02,113.97,113.98,62556.0,74.1102,74.1232,74.0907,74.0972,62556.0
2017-03-21 15:30:00,113.98,113.99,113.83,113.87,69365.0,74.0972,74.1037,73.9997,74.0257,69365.0
2017-03-21 15:35:00,113.88,113.89,113.68,113.7,89469.0,74.0322,74.0387,73.9022,73.9152,89469.0
2017-03-21 15:40:00,113.7,113.74,113.58,113.59,81953.0,73.9152,73.9412,73.8372,73.8437,81953.0
2017-03-21 15:45:00,113.59,113.6,113.42,113.5,199156.0,73.8437,73.8502,73.7332,73.7852,199156.0
2017-03-21 15:50:00,113.5,113.54,113.19,113.54,247361.0,73.7852,73.8112,73.5836,73.8112,247361.0
2017-03-21 15:55:00,113.54,113.74,113.48,113.49,275127.0,73.8112,73.9412,73.7722,73.7787,275127.0
2017-03-22 09:30:00,113.9,114.1,113.69,113.72,123729.0,74.0452,74.1752,73.9087,73.9282,123729.0
2017-03-22 09:35:00,113.72,113.81,113.37,113.37,122146.0,73.9282,73.9867,73.7007,73.7007,122146.0
2017-03-22 09:40:00,113.36,113.51,113.12,113.25,77083.0,73.6942,73.7917,73.5381,73.6227,77083.0
2017-03-22 09:45:00,113.23,113.24,112.99,113.0,58406.0,73.6097,73.6162,73.4536,73.4601,58406.0
2017-03-22 09:50:00,113.01,113.3,113.01,113.25,39921.0,73.4666,73.6552,73.4666,73.6227,39921.0
2017-03-22 09:55:00,113.27,113.31,113.14,113.16,40427.0,73.6357,73.6617,73.5511,73.5641,40427.0
2017-03-22 10:00:00,113.18,113.24,113.05,113.13,66361.0,73.5771,73.6162,73.4926,73.5446,66361.0
2017-03-22 10:05:00,113.15,113.2,113.01,113.16,152727.0,73.5576,73.5901,73.4666,73.5641,152727.0
2017-03-22 10:10:00,113.15,113.18,113.0,113.07,90801.0,73.5576,73.5771,73.4601,73.5056,90801.0
2017-03-22 10:15:00,113.08,113.1,112.98,113.01,64174.0,73.5121,73.5251,73.4471,73.4666,64174.0
2017-03-22 10:20:00,113.03,113.13,112.99,113.09,57981.0,73.4796,73.5446,73.4536,73.5186,57981.0
2017-03-22 10:25:00,113.1,113.15,113.03,113.11,44537.0,73.5251,73.5576,73.4796,73.5316,44537.0
2017-03-22 10:30:00,113.13,113.16,113.04,113.06,36350.0,73.5446,73.5641,73.4861,73.4991,36350.0
2017-03-22 10:35:00,113.08,113.16,113.0,113.09,71481.0,73.5121,73.5641,73.4601,73.5186,71481.0
2017-03-22 10:40:00,113.12,113.2,113.03,113.05,40294.0,73.5381,73.5901,73.4796,73.4926,40294.0
2017-03-22 10:45:00,113.04,113.17,113.03,113.09,28019.0,73.4861,73.5706,73.4796,73.5186,28019.0
2017-03-22 10:50:00,113.09,113.2,113.08,113.12,59905.0,73.5186,73.5901,73.5121,73.5381,59905.0
2017-03-22 10:55:00,113.1,113.24,113.07,113.21,57502.0,73.5251,73.6162,73.5056,73.5967,57502.0
2017-03-22 11:00:00,113.2,113.21,113.13,113.13,32362.0,73.5901,73.5967,73.5446,73.5446,32362.0
2017-03-22 11:05:00,113.15,113.17,113.06,113.07,34930.0,73.5576,73.5706,73.4991,73.5056,34930.0
2017-03-22 11:10:00,113.07,113.21,113.06,113.16,51340.0,73.5056,73.5967,73.4991,73.5641,51340.0
2017-03-22 11:15:00,113.15,113.38,113.15,113.37,79936.0,73.5576,73.7072,73.5576,73.7007,79936.0
2017-03-22 11:20:00,113.38,113.49,113.37,113.48,45452.0,73.7072,73.7787,73.7007,73.7722,45452.0
2017-03-22 11:25:00,113.46,113.46,113.37,113.42,24931.0,73.7592,73.7592,73.7007,73.7332,24931.0
2017-03-22 11:30:00,113.4,113.44,113.36,113.37,25874.0,73.7202,73.7462,73.6942,73.7007,25874.0
2017-03-22 11:35:00,113.38,113.41,113.26,113.28,19158.0,73.7072,73.7267,73.6292,73.6422,19158.0
2017-03-22 11:40:00,113.29,113.4,113.25,113.38,24995.0,73.6487,73.7202,73.6227,73.7072,24995.0
2017-03-22 11:45:00,113.37,113.39,113.31,113.31,21408.0,73.7007,73.7137,73.6617,73.6617,21408.0
2017-03-22 11:50:00,113.3,113.33,113.24,113.25,42810.0,73.6552,73.6747,73.6162,73.6227,42810.0
2017-03-22 11:55:00,113.23,113.29,113.16,113.23,87641.0,73.6097,73.6487,73.5641,73.6097,87641.0
2017-03-22 12:00:00,113.23,113.28,113.19,113.24,55249.0,73.6097,73.6422,73.5836,73.6162,55249.0
2017-03-22 12:05:00,113.23,113.26,113.19,113.21,39163.0,73.6097,73.6292,73.5836,73.5967,39163.0
2017-03-22 12:10:00,113.22,113.26,113.2,113.25,35807.0,73.6032,73.6292,73.5901,73.6227,35807.0
2017-03-22 12:15:00,113.25,113.27,113.18,113.2,48483.0,73.6227,73.6357,73.5771,73.5901,48483.0
2017-03-22 12:20:00,113.21,113.22,113.09,113.13,26749.0,73.5967,73.6032,73.5186,73.5446,26749.0
2017-03-22 12:25:00,113.14,113.17,113.06,113.13,24563.0,73.5511,73.5706,73.4991,73.5446,24563.0
2017-03-22 12:30:00,113.14,113.26,113.12,113.25,32551.0,73.5511,73.6292,73.5381,73.6227,32551.0
2017-03-22 12:35:00,113.25,113.28,113.15,113.18,30426.0,73.6227,73.6422,73.5576,73.5771,30426.0
2017-03-22 12:40:00,113.18,113.23,113.15,113.22,17528.0,73.5771,73.6097,73.5576,73.6032,17528.0
2017-03-22 12:45:00,113.22,113.24,113.05,113.14,39455.0,73.6032,73.6162,73.4926,73.5511,39455.0
2017-03-22 12:50:00,113.15,113.18,113.04,113.1,22375.0,73.5576,73.5771,73.4861,73.5251,22375.0
2017-03-22 12:55:00,113.09,113.19,113.02,113.13,76366.0,73.5186,73.5836,73.4731,73.5446,76366.0
2017-03-22 13:00:00,113.15,113.2,112.99,113.13,38110.0,73.5576,73.5901,73.4536,73.5446,38110.0
2017-03-22 13:05:00,113.12,113.24,113.1,113.19,27842.0,73.5381,73.6162,73.5251,73.5836,27842.0
2017-03-22 13:10:00,113.18,113.3,113.16,113.24,36869.0,73.5771,73.6552,73.5641,73.6162,36869.0
2017-03-22 13:15:00,113.25,113.32,113.22,113.29,71400.0,73.6227,73.6682,73.6032,73.6487,71400.0
2017-03-22 13:20:00,113.29,113.3,113.19,113.24,67046.0,73.6487,73.6552,73.5836,73.6162,67046.0
2017-03-22 13:25:00,113.23,113.29,113.2,113.26,52587.0,73.6097,73.6487,73.5901,73.6292,52587.0
2017-03-22 13:30:00,113.25,113.28,113.21,113.27,49479.0,73.6227,73.6422,73.5967,73.6357,49479.0
2017-03-22 13:35:00,113.27,113.27,113.19,113.2,41263.0,73.6357,73.6357,73.5836,73.5901,41263.0
2017-03-22 13:40:00,113.2,113.21,113.06,113.15,62519.0,73.5901,73.5967,73.4991,73.5576,62519.0
2017-03-22 13:45:00,113.14,113.18,113.08,113.18,41362.0,73.5511,73.5771,73.5121,73.5771,41362.0
2017-03-22 13:50:00,113.18,113.18,112.94,113.0,36737.0,73.5771,73.5771,73.4211,73.4601,36737.0
2017-03-22 13:55:00,113.0,113.03,112.85,112.9,35971.0,73.4601,73.4796,73.3626,73.3951,35971.0
2017-03-22 14:00:00,112.89,113.04,112.89,113.0,32469.0,73.3886,73.4861,73.3886,73.4601,32469.0
2017-03-22 14:05:00,112.99,113.07,112.97,112.99,23984.0,73.4536,73.5056,73.4406,73.4536,23984.0
2017-03-22 14:10:00,112.99,113.08,112.99,113.02,36329.0,73.4536,73.5121,73.4536,73.4731,36329.0
2017-03-22 14:15:00,113.02,113.12,113.0,113.09,95402.0,73.4731,73.5381,73.4601,73.5186,95402.0
2017-03-22 14:20:00,113.1,113.11,113.06,113.06,31111.0,73.5251,73.5316,73.4991,73.4991,31111.0
2017-03-22 14:25:00,113.07,113.07,112.97,112.97,25627.0,73.5056,73.5056,73.4406,73.4406,25627.0
2017-03-22 14:30:00,112.97,113.03,112.96,112.99,25090.0,73.4406,73.4796,73.4341,73.4536,25090.0
2017-03-22 14:35:00,112.99,113.06,112.99,113.02,32734.0,73.4536,73.4991,73.4536,73.4731,32734.0
2017-03-22 14:40:00,113.01,113.07,112.98,113.04,61365.0,73.4666,73.5056,73.4471,73.4861,61365.0
2017-03-22 14:45:00,113.05,113.1,113.0,113.09,34005.0,73.4926,73.5251,73.4601,73.5186,34005.0
2017-03-22 14:50:00,113.08,113.1,113.01,113.03,71673.0,73.5121,73.5251,73.4666,73.4796,71673.0
2017-03-22 14:55:00,113.03,113.03,112.88,112.94,42056.0,73.4796,73.4796,73.3821,73.4211,42056.0
2017-03-22 15:00:00,112.94,113.05,112.91,113.05,38112.0,73.4211,73.4926,73.4016,73.4926,38112.0
2017-03-22 15:05:00,113.05,113.06,112.96,113.02,54392.0,73.4926,73.4991,73.4341,73.4731,54392.0
2017-03-22 15:10:00,113.03,113.03,112.94,113.0,53704.0,73.4796,73.4796,73.4211,73.4601,53704.0
2017-03-22 15:15:00,113.0,113.13,113.0,113.1,99087.0,73.4601,73.5446,73.4601,73.5251,99087.0
2017-03-22 15:20:00,113.09,113.15,113.07,113.11,102285.0,73.5186,73.5576,73.5056,73.5316,102285.0
2017-03-22 15:25:00,113.12,113.21,113.11,113.2,43427.0,73.5381,73.5967,73.5316,73.5901,43427.0
2017-03-22 15:30:00,113.2,113.2,113.1,113.16,40818.0,73.5901,73.5901,73.5251,73.5641,40818.0
2017-03-22 15:35:00,113.16,113.2,113.01,113.06,53636.0,73.5641,73.5901,73.4666,73.4991,53636.0
2017-03-22 15:40:00,113.07,113.11,113.0,113.05,57240.0,73.5056,73.5316,73.4601,73.4926,57240.0
2017-03-22 15:45:00,113.06,113.16,113.05,113.15,85189.0,73.4991,73.5641,73.4926,73.5576,85189.0
2017-03-22 15:50:00,113.16,113.19,113.11,113.15,97255.0,73.5641,73.5836,73.5316,73.5576,97255.0
2017-03-22 15:55:00,113.15,113.21,112.91,113.0,364008.0,73.5576,73.5967,73.4016,73.4601,364008.0
2017-03-23 09:30:00,112.82,113.8,112.82,113.78,140930.0,73.3431,73.9802,73.3431,73.9672,140930.0
2017-03-23 09:35:00,113.79,113.81,113.48,113.51,94061.0,73.9737,73.9867,73.7722,73.7917,94061.0
2017-03-23 09:40:00,113.49,113.52,113.3,113.36,58094.0,73.7787,73.7982,73.6552,73.6942,58094.0
2017-03-23 09:45:00,113.33,113.44,113.3,113.43,102222.0,73.6747,73.7462,73.6552,73.7397,102222.0
2017-03-23 09:50:00,113.43,113.46,113.28,113.44,37095.0,73.7397,73.7592,73.6422,73.7462,37095.0
2017-03-23 09:55:00,113.45,113.54,113.4,113.49,42999.0,73.7527,73.8112,73.7202,73.7787,42999.0
2017-03-23 10:00:00,113.46,113.56,113.44,113.53,44451.0,73.7592,73.8242,73.7462,73.8047,44451.0
2017-03-23 10:05:00,113.53,113.66,113.52,113.66,36853.0,73.8047,73.8892,73.7982,73.8892,36853.0
2017-03-23 10:10:00,113.65,113.7,113.54,113.58,40941.0,73.8827,73.9152,73.8112,73.8372,40941.0
2017-03-23 10:15:00,113.57,113.61,113.51,113.54,31874.0,73.8307,73.8567,73.7917,73.8112,31874.0
2017-03-23 10:20:00,113.55,113.6,113.42,113.42,31167.0,73.8177,73.8502,73.7332,73.7332,31167.0
2017-03-23 10:25:00,113.43,113.48,113.42,113.43,15227.0,73.7397,73.7722,73.7332,73.7397,15227.0
2017-03-23 10:30:00,113.43,113.45,113.35,113.4,20806.0,73.7397,73.7527,73.6877,73.7202,20806.0
2017-03-23 10:35:00,113.39,113.42,113.24,113.3,25880.0,73.7137,73.7332,73.6162,73.6552,25880.0
2017-03-23 10:40:00,113.3,113.41,113.28,113.35,86317.0,73.6552,73.7267,73.6422,73.6877,86317.0
2017-03-23 10:45:00,113.34,113.42,113.3,113.36,79040.0,73.6812,73.7332,73.6552,73.6942,79040.0
2017-03-23 10:50:00,113.36,113.43,113.35,113.42,42192.0,73.6942,73.7397,73.6877,73.7332,42192.0
2017-03-23 10:55:00,113.43,113.55,113.42,113.47,67717.0,73.7397,73.8177,73.7332,73.7657,67717.0
2017-03-23 11:00:00,113.48,113.51,113.38,113.39,79194.0,73.7722,73.7917,73.7072,73.7137,79194.0
2017-03-23 11:05:00,113.39,113.46,113.35,113.46,36125.0,73.7137,73.7592,73.6877,73.7592,36125.0
2017-03-23 11:10:00,113.48,113.52,113.45,113.49,37143.0,73.7722,73.7982,73.7527,73.7787,37143.0
2017-03-23 11:15:00,113.49,113.52,113.46,113.47,55808.0,73.7787,73.7982,73.7592,73.7657,55808.0
2017-03-23 11:20:00,113.46,113.5,113.44,113.49,32001.0,73.7592,73.7852,73.7462,73.7787,32001.0
2017-03-23 11:25:00,113.5,113.51,113.46,113.48,18541.0,73.7852,73.7917,73.7592,73.7722,18541.0
2017-03-23 11:30:00,113.5,113.5,113.44,113.45,12766.0,73.7852,73.7852,73.7462,73.7527,12766.0
2017-03-23 11:35:00,113.44,113.5,113.42,113.43,15247.0,73.7462,73.7852,73.7332,73.7397,15247.0
2017-03-23 11:40:00,113.42,113.49,113.41,113.42,39884.0,73.7332,73.7787,73.7267,73.7332,39884.0
2017-03-23 11:45:00,113.39,113.4,113.31,113.33,38889.0,73.7137,73.7202,73.6617,73.6747,38889.0
2017-03-23 11:50:00,113.34,113.36,113.29,113.32,36416.0,73.6812,73.6942,73.6487,73.6682,36416.0
2017-03-23 11:55:00,113.31,113.35,113.2,113.25,100507.0,73.6617,73.6877,73.5901,73.6227,100507.0
2017-03-23 12:00:00,113.26,113.31,113.17,113.28,51362.0,73.6292,73.6617,73.5706,73.6422,51362.0
2017-03-23 12:05:00,113.3,113.3,113.19,113.19,16864.0,73.6552,73.6552,73.5836,73.5836,16864.0
2017-03-23 12:10:00,113.19,113.21,113.07,113.11,80735.0,73.5836,73.5967,73.5056,73.5316,80735.0
2017-03-23 12:15:00,113.11,113.15,113.07,113.09,44398.0,73.5316,73.5576,73.5056,73.5186,44398.0
2017-03-23 12:20:00,113.1,113.29,113.09,113.29,54616.0,73.5251,73.6487,73.5186,73.6487,54616.0
2017-03-23 12:25:00,113.31,113.33,113.27,113.3,19774.0,73.6617,73.6747,73.6357,73.6552,19774.0
2017-03-23 12:30:00,113.28,113.33,113.26,113.32,34645.0,73.6422,73.6747,73.6292,73.6682,34645.0
2017-03-23 12:35:00,113.31,113.35,113.3,113.33,13088.0,73.6617,73.6877,73.6552,73.6747,13088.0
2017-03-23 12:40:00,113.33,113.4,113.32,113.33,15102.0,73.6747,73.7202,73.6682,73.6747,15102.0
2017-03-23 12:45:00,113.34,113.34,113.26,113.28,39767.0,73.6812,73.6812,73.6292,73.6422,39767.0
2017-03-23 12:50:00,113.28,113.33,113.28,113.33,7658.0,73.6422,73.6747,73.6422,73.6747,7658.0
2017-03-23 12:55:00,113.33,113.37,113.31,113.34,45051.0,73.6747,73.7007,73.6617,73.6812,45051.0
2017-03-23 13:00:00,113.35,113.43,113.26,113.28,88605.0,73.6877,73.7397,73.6292,73.6422,88605.0
2017-03-23 13:05:00,113.28,113.4,113.25,113.26,39460.0,73.6422,73.7202,73.6227,73.6292,39460.0
2017-03-23 13:10:00,113.25,113.32,113.2,113.24,24727.0,73.6227,73.6682,73.5901,73.6162,24727.0
2017-03-23 13:15:00,113.23,113.24,113.09,113.13,23235.0,73.6097,73.6162,73.5186,73.5446,23235.0
2017-03-23 13:20:00,113.15,113.15,113.09,113.13,13867.0,73.5576,73.5576,73.5186,73.5446,13867.0
2017-03-23 13:25:00,113.13,113.14,112.98,113.0,25793.0,73.5446,73.5511,73.4471,73.4601,25793.0
2017-03-23 13:30:00,113.01,113.06,112.99,113.05,25535.0,73.4666,73.4991,73.4536,73.4926,25535.0
2017-03-23 13:35:00,113.04,113.1,113.01,113.04,32516.0,73.4861,73.5251,73.4666,73.4861,32516.0
2017-03-23 13:40:00,113.03,113.13,112.97,113.09,34867.0,73.4796,73.5446,73.4406,73.5186,34867.0
2017-03-23 13:45:00,113.08,113.12,113.05,113.07,45752.0,73.5121,73.5381,73.4926,73.5056,45752.0
2017-03-23 13:50:00,113.07,113.08,112.99,113.01,68404.0,73.5056,73.5121,73.4536,73.4666,68404.0
2017-03-23 13:55:00,113.01,113.08,112.99,113.05,20411.0,73.4666,73.5121,73.4536,73.4926,20411.0
2017-03-23 14:00:00,113.05,113.06,113.01,113.05,25785.0,73.4926,73.4991,73.4666,73.4926,25785.0
2017-03-23 14:05:00,113.05,113.07,113.02,113.06,55082.0,73.4926,73.5056,73.4731,73.4991,55082.0
2017-03-23 14:10:00,113.05,113.17,113.05,113.13,27925.0,73.4926,73.5706,73.4926,73.5446,27925.0
2017-03-23 14:15:00,113.13,113.17,113.1,113.15,23037.0,73.5446,73.5706,73.5251,73.5576,23037.0
2017-03-23 14:20:00,113.15,113.17,113.1,113.14,23396.0,73.5576,73.5706,73.5251,73.5511,23396.0
2017-03-23 14:25:00,113.14,113.16,113.09,113.1,21708.0,73.5511,73.5641,73.5186,73.5251,21708.0
2017-03-23 14:30:00,113.09,113.1,113.07,113.08,13251.0,73.5186,73.5251,73.5056,73.5121,13251.0
2017-03-23 14:35:00,113.07,113.07,113.01,113.03,20806.0,73.5056,73.5056,73.4666,73.4796,20806.0
2017-03-23 14:40:00,113.04,113.07,113.02,113.05,25302.0,73.4861,73.5056,73.4731,73.4926,25302.0
2017-03-23 14:45:00,113.05,113.05,112.98,113.02,52772.0,73.4926,73.4926,73.4471,73.4731,52772.0
2017-03-23 14:50:00,113.01,113.02,112.95,112.99,34406.0,73.4666,73.4731,73.4276,73.4536,34406.0
2017-03-23 14:55:00,112.99,113.02,112.96,112.96,35190.0,73.4536,73.4731,73.4341,73.4341,35190.0
2017-03-23 15:00:00,112.95,112.96,112.82,112.91,31807.0,73.4276,73.4341,73.3431,73.4016,31807.0
2017-03-23 15:05:00,112.92,113.01,112.91,112.97,26118.0,73.4081,73.4666,73.4016,73.4406,26118.0
2017-03-23 15:10:00,112.96,112.99,112.86,112.88,27284.0,73.4341,73.4536,73.3691,73.3821,27284.0
2017-03-23 15:15:00,112.87,112.95,112.87,112.89,31637.0,73.3756,73.4276,73.3756,73.3886,31637.0
2017-03-23 15:20:00,112.92,112.98,112.91,112.96,20799.0,73.4081,73.4471,73.4016,73.4341,20799.0
2017-03-23 15:25:00,112.95,112.98,112.81,112.81,22120.0,73.4276,73.4471,73.3366,73.3366,22120.0
2017-03-23 15:30:00,112.84,112.87,112.68,112.7,45041.0,73.3561,73.3756,73.2521,73.2651,45041.0
2017-03-23 15:35:00,112.71,112.84,112.7,112.84,36291.0,73.2716,73.3561,73.2651,73.3561,36291.0
2017-03-23 15:40:00,112.84,112.9,112.73,112.75,26841.0,73.3561,73.3951,73.2846,73.2976,26841.0
2017-03-23 15:45:00,112.75,112.93,112.75,112.9,48485.0,73.2976,73.4146,73.2976,73.3951,48485.0
2017-03-23 15:50:00,112.89,112.95,112.83,112.94,68640.0,73.3886,73.4276,73.3496,73.4211,68640.0
2017-03-23 15:55:00,112.94,113.03,112.85,112.95,167412.0,73.4211,73.4796,73.3626,73.4276,167412.0
2017-03-24 09:30:00,112.32,112.32,110.01,111.58,171744.0,73.0181,73.0181,71.5164,72.537,171744.0
2017-03-24 09:35:00,111.51,111.89,110.02,111.81,118437.0,72.4915,72.7385,71.5229,72.6865,118437.0
2017-03-24 09:40:00,111.81,111.91,111.69,111.87,133550.0,72.6865,72.7515,72.6085,72.7255,133550.0
2017-03-24 09:45:00,111.85,111.91,111.73,111.76,69878.0,72.7125,72.7515,72.6345,72.654,69878.0
2017-03-24 09:50:00,111.76,111.87,111.74,111.8,33823.0,72.654,72.7255,72.641,72.68,33823.0
2017-03-24 09:55:00,111.8,111.9,111.66,111.73,75088.0,72.68,72.745,72.589,72.6345,75088.0
2017-03-24 10:00:00,111.73,111.86,111.67,111.79,191354.0,72.6345,72.719,72.5955,72.6735,191354.0
2017-03-24 10:05:00,111.79,111.84,111.56,111.59,78854.0,72.6735,72.706,72.524,72.5435,78854.0
2017-03-24 10:10:00,111.6,111.64,111.38,111.45,104797.0,72.55,72.576,72.407,72.4525,104797.0
2017-03-24 10:15:00,111.45,111.49,111.35,111.39,121057.0,72.4525,72.4785,72.3875,72.4135,121057.0
2017-03-24 10:20:00,111.4,111.41,111.22,111.22,86151.0,72.42,72.4265,72.303,72.303,86151.0
2017-03-24 10:25:00,111.23,111.28,111.11,111.23,143978.0,72.3095,72.342,72.2315,72.3095,143978.0
2017-03-24 10:30:00,111.23,111.5,111.16,111.47,106144.0,72.3095,72.485,72.264,72.4655,106144.0
2017-03-24 10:35:00,111.48,111.54,111.46,111.5,52296.0,72.472,72.511,72.459,72.485,52296.0
2017-03-24 10:40:00,111.48,111.66,111.48,111.63,102956.0,72.472,72.589,72.472,72.5695,102956.0
2017-03-24 10:45:00,111.64,111.72,111.59,111.72,110460.0,72.576,72.628,72.5435,72.628,110460.0
2017-03-24 10:50:00,111.72,111.87,111.71,111.81,100593.0,72.628,72.7255,72.6215,72.6865,100593.0
2017-03-24 10:55:00,111.8,111.84,111.69,111.83,81899.0,72.68,72.706,72.6085,72.6995,81899.0
2017-03-24 11:00:00,111.84,111.84,111.73,111.74,39967.0,72.706,72.706,72.6345,72.641,39967.0
2017-03-24 11:05:00,111.74,111.86,111.73,111.83,64074.0,72.641,72.719,72.6345,72.6995,64074.0
2017-03-24 11:10:00,111.83,112.01,111.78,112.01,58613.0,72.6995,72.8165,72.667,72.8165,58613.0
2017-03-24 11:15:00,112.01,112.09,111.93,112.09,32073.0,72.8165,72.8685,72.7645,72.8685,32073.0
2017-03-24 11:20:00,112.12,112.13,111.97,111.99,36727.0,72.8881,72.8946,72.7905,72.8035,36727.0
2017-03-24 11:25:00,111.98,112.07,111.93,111.98,29664.0,72.797,72.8555,72.7645,72.797,29664.0
2017-03-24 11:30:00,111.99,112.13,111.94,112.1,24850.0,72.8035,72.8946,72.771,72.8751,24850.0
2017-03-24 11:35:00,112.07,112.1,111.99,112.09,28505.0,72.8555,72.8751,72.8035,72.8685,28505.0
2017-03-24 11:40:00,112.06,112.15,112.03,112.13,25909.0,72.849,72.9076,72.8295,72.8946,25909.0
2017-03-24 11:45:00,112.13,112.13,112.0,112.03,27887.0,72.8946,72.8946,72.81,72.8295,27887.0
2017-03-24 11:50:00,112.02,112.04,111.94,112.02,28914.0,72.823,72.836,72.771,72.823,28914.0
2017-03-24 11:55:00,112.02,112.03,111.91,112.02,36878.0,72.823,72.8295,72.7515,72.823,36878.0
2017-03-24 12:00:00,112.03,112.09,111.98,112.04,49961.0,72.8295,72.8685,72.797,72.836,49961.0
2017-03-24 12:05:00,112.04,112.09,112.03,112.06,29023.0,72.836,72.8685,72.8295,72.849,29023.0
2017-03-24 12:10:00,112.06,112.08,111.87,111.99,45221.0,72.849,72.862,72.7255,72.8035,45221.0
2017-03-24 12:15:00,111.98,112.0,111.92,111.94,36075.0,72.797,72.81,72.758,72.771,36075.0
2017-03-24 12:20:00,111.92,111.92,111.81,111.9,41814.0,72.758,72.758,72.6865,72.745,41814.0
2017-03-24 12:25:00,111.9,112.03,111.86,112.02,56160.0,72.745,72.8295,72.719,72.823,56160.0
2017-03-24 12:30:00,112.03,112.08,111.98,112.01,40572.0,72.8295,72.862,72.797,72.8165,40572.0
2017-03-24 12:35:00,112.01,112.03,111.98,112.01,51527.0,72.8165,72.8295,72.797,72.8165,51527.0
2017-03-24 12:40:00,112.0,112.04,111.98,112.01,52515.0,72.81,72.836,72.797,72.8165,52515.0
2017-03-24 12:45:00,112.0,112.04,111.98,111.99,36190.0,72.81,72.836,72.797,72.8035,36190.0
2017-03-24 12:50:00,111.99,112.04,111.91,111.99,33489.0,72.8035,72.836,72.7515,72.8035,33489.0
2017-03-24 12:55:00,111.99,112.01,111.96,112.0,21555.0,72.8035,72.8165,72.784,72.81,21555.0
2017-03-24 13:00:00,111.99,112.04,111.98,112.01,24095.0,72.8035,72.836,72.797,72.8165,24095.0
2017-03-24 13:05:00,112.0,112.03,111.91,111.95,35281.0,72.81,72.8295,72.7515,72.7775,35281.0
2017-03-24 13:10:00,111.95,111.98,111.91,111.91,38012.0,72.7775,72.797,72.7515,72.7515,38012.0
2017-03-24 13:15:00,111.92,111.94,111.89,111.91,58057.0,72.758,72.771,72.7385,72.7515,58057.0
2017-03-24 13:20:00,111.91,111.97,111.88,111.96,30433.0,72.7515,72.7905,72.732,72.784,30433.0
2017-03-24 13:25:00,111.97,111.97,111.89,111.9,32858.0,72.7905,72.7905,72.7385,72.745,32858.0
2017-03-24 13:30:00,111.9,111.98,111.86,111.91,28699.0,72.745,72.797,72.719,72.7515,28699.0
2017-03-24 13:35:00,111.91,111.94,111.86,111.91,25229.0,72.7515,72.771,72.719,72.7515,25229.0
2017-03-24 13:40:00,111.91,111.94,111.88,111.94,31206.0,72.7515,72.771,72.732,72.771,31206.0
2017-03-24 13:45:00,111.95,111.97,111.92,111.93,32395.0,72.7775,72.7905,72.758,72.7645,32395.0
2017-03-24 13:50:00,111.93,111.93,111.87,111.88,24112.0,72.7645,72.7645,72.7255,72.732,24112.0
2017-03-24 13:55:00,111.87,111.9,111.78,111.79,41071.0,72.7255,72.745,72.667,72.6735,41071.0
2017-03-24 14:00:00,111.79,111.86,111.77,111.78,49604.0,72.6735,72.719,72.6605,72.667,49604.0
2017-03-24 14:05:00,111.78,111.82,111.74,111.77,52636.0,72.667,72.693,72.641,72.6605,52636.0
2017-03-24 14:10:00,111.77,111.88,111.73,111.87,31131.0,72.6605,72.732,72.6345,72.7255,31131.0
2017-03-24 14:15:00,111.86,111.87,111.8,111.84,51576.0,72.719,72.7255,72.68,72.706,51576.0
2017-03-24 14:20:00,111.83,111.88,111.8,111.87,47788.0,72.6995,72.732,72.68,72.7255,47788.0
2017-03-24 14:25:00,111.87,111.96,111.83,111.96,60414.0,72.7255,72.784,72.6995,72.784,60414.0
2017-03-24 14:30:00,111.98,112.01,111.97,112.0,49488.0,72.797,72.8165,72.7905,72.81,49488.0
2017-03-24 14:35:00,111.99,112.02,111.95,112.0,32841.0,72.8035,72.823,72.7775,72.81,32841.0
2017-03-24 14:40:00,111.99,112.0,111.93,111.96,27777.0,72.8035,72.81,72.7645,72.784,27777.0
2017-03-24 14:45:00,111.96,112.01,111.92,111.93,238175.0,72.784,72.8165,72.758,72.7645,238175.0
2017-03-24 14:50:00,111.92,111.96,111.77,111.77,52407.0,72.758,72.784,72.6605,72.6605,52407.0
2017-03-24 14:55:00,111.8,111.86,111.79,111.81,26988.0,72.68,72.719,72.6735,72.6865,26988.0
2017-03-24 15:00:00,111.81,111.82,111.7,111.74,55739.0,72.6865,72.693,72.615,72.641,55739.0
2017-03-24 15:05:00,111.74,111.76,111.64,111.73,51566.0,72.641,72.654,72.576,72.6345,51566.0
2017-03-24 15:10:00,111.73,111.74,111.61,111.63,36394.0,72.6345,72.641,72.5565,72.5695,36394.0
2017-03-24 15:15:00,111.63,111.64,111.53,111.55,37249.0,72.5695,72.576,72.5045,72.5175,37249.0
2017-03-24 15:20:00,111.56,111.65,111.56,111.61,73115.0,72.524,72.5825,72.524,72.5565,73115.0
2017-03-24 15:25:00,111.62,111.67,111.6,111.63,50854.0,72.563,72.5955,72.55,72.5695,50854.0
2017-03-24 15:30:00,111.63,111.71,111.56,111.68,79121.0,72.5695,72.6215,72.524,72.602,79121.0
2017-03-24 15:35:00,111.69,111.8,111.61,111.8,116898.0,72.6085,72.68,72.5565,72.68,116898.0
2017-03-24 15:40:00,111.82,112.01,111.79,111.94,170462.0,72.693,72.8165,72.6735,72.771,170462.0
2017-03-24 15:45:00,111.93,111.93,111.66,111.74,93421.0,72.7645,72.7645,72.589,72.641,93421.0
2017-03-24 15:50:00,111.73,111.96,111.72,111.9,142268.0,72.6345,72.784,72.628,72.745,142268.0
2017-03-24 15:55:00,111.9,112.01,111.79,111.8,400432.0,72.745,72.8165,72.6735,72.68,400432.0
2017-03-27 09:30:00,111.23,111.29,110.8,111.26,169251.0,72.3095,72.3485,72.0299,72.329,169251.0
2017-03-27 09:35:00,111.29,111.56,111.18,111.49,89532.0,72.3485,72.524,72.277,72.4785,89532.0
2017-03-27 09:40:00,111.47,111.82,111.45,111.82,69034.0,72.4655,72.693,72.4525,72.693,69034.0
2017-03-27 09:45:00,111.82,111.93,111.75,111.79,53250.0,72.693,72.7645,72.6475,72.6735,53250.0
2017-03-27 09:50:00,111.77,111.82,111.7,111.79,49005.0,72.6605,72.693,72.615,72.6735,49005.0
2017-03-27 09:55:00,111.78,111.86,111.69,111.82,37164.0,72.667,72.719,72.6085,72.693,37164.0
2017-03-27 10:00:00,111.82,111.83,111.65,111.68,37532.0,72.693,72.6995,72.5825,72.602,37532.0
2017-03-27 10:05:00,111.68,111.76,111.59,111.6,45661.0,72.602,72.654,72.5435,72.55,45661.0
2017-03-27 10:10:00,111.59,111.64,111.46,111.46,39435.0,72.5435,72.576,72.459,72.459,39435.0
2017-03-27 10:15:00,111.47,111.67,111.46,111.59,70262.0,72.4655,72.5955,72.459,72.5435,70262.0
2017-03-27 10:20:00,111.59,111.78,111.58,111.7,71522.0,72.5435,72.667,72.537,72.615,71522.0
2017-03-27 10:25:00,111.7,111.79,111.66,111.74,27232.0,72.615,72.6735,72.589,72.641,27232.0
2017-03-27 10:30:00,111.75,111.82,111.74,111.79,56835.0,72.6475,72.693,72.641,72.6735,56835.0
2017-03-27 10:35:00,111.79,111.94,111.76,111.93,27007.0,72.6735,72.771,72.654,72.7645,27007.0
2017-03-27 10:40:00,111.93,111.95,111.86,111.93,33467.0,72.7645,72.7775,72.719,72.7645,33467.0
2017-03-27 10:45:00,111.93,111.98,111.9,111.95,28800.0,72.7645,72.797,72.745,72.7775,28800.0
2017-03-27 10:50:00,111.95,112.04,111.95,112.03,90400.0,72.7775,72.836,72.7775,72.8295,90400.0
2017-03-27 10:55:00,112.04,112.04,111.96,112.0,36116.0,72.836,72.836,72.784,72.81,36116.0
2017-03-27 11:00:00,112.0,112.02,111.92,111.98,36278.0,72.81,72.823,72.758,72.797,36278.0
2017-03-27 11:05:00,111.98,111.99,111.93,111.95,27177.0,72.797,72.8035,72.7645,72.7775,27177.0
2017-03-27 11:10:00,111.95,111.96,111.82,111.86,29138.0,72.7775,72.784,72.693,72.719,29138.0
2017-03-27 11:15:00,111.85,111.9,111.8,111.89,69685.0,72.7125,72.745,72.68,72.7385,69685.0
2017-03-27 11:20:00,111.9,111.98,111.86,111.95,23092.0,72.745,72.797,72.719,72.7775,23092.0
2017-03-27 11:25:00,111.95,112.03,111.88,112.03,51637.0,72.7775,72.8295,72.732,72.8295,51637.0
2017-03-27 11:30:00,112.03,112.19,112.03,112.08,26271.0,72.8295,72.9336,72.8295,72.862,26271.0
2017-03-27 11:35:00,112.1,112.12,112.08,112.1,27987.0,72.8751,72.8881,72.862,72.8751,27987.0
2017-03-27 11:40:00,112.1,112.15,112.04,112.06,35337.0,72.8751,72.9076,72.836,72.849,35337.0
2017-03-27 11:45:00,112.07,112.11,112.04,112.06,33223.0,72.8555,72.8816,72.836,72.849,33223.0
2017-03-27 11:50:00,112.05,112.11,112.03,112.11,43603.0,72.8425,72.8816,72.8295,72.8816,43603.0
2017-03-27 11:55:00,112.1,112.13,112.08,112.12,78381.0,72.8751,72.8946,72.862,72.8881,78381.0
2017-03-27 12:00:00,112.13,112.35,112.1,112.27,96869.0,72.8946,73.0376,72.8751,72.9856,96869.0
2017-03-27 12:05:00,112.26,112.27,112.24,112.25,27537.0,72.9791,72.9856,72.9661,72.9726,27537.0
2017-03-27 12:10:00,112.26,112.26,112.17,112.17,17983.0,72.9791,72.9791,72.9206,72.9206,17983.0
2017-03-27 12:15:00,112.17,112.19,112.14,112.15,22964.0,72.9206,72.9336,72.9011,72.9076,22964.0
2017-03-27 12:20:00,112.16,112.16,112.1,112.15,14718.0,72.9141,72.9141,72.8751,72.9076,14718.0
2017-03-27 12:25:00,112.16,112.22,112.13,112.16,39368.0,72.9141,72.9531,72.8946,72.9141,39368.0
2017-03-27 12:30:00,112.15,112.19,112.14,112.16,40231.0,72.9076,72.9336,72.9011,72.9141,40231.0
2017-03-27 12:35:00,112.16,112.22,112.15,112.21,33258.0,72.9141,72.9531,72.9076,72.9466,33258.0
2017-03-27 12:40:00,112.2,112.22,112.16,112.2,30625.0,72.9401,72.9531,72.9141,72.9401,30625.0
2017-03-27 12:45:00,112.2,112.22,112.19,112.2,25930.0,72.9401,72.9531,72.9336,72.9401,25930.0
2017-03-27 12:50:00,112.2,112.32,112.19,112.31,68295.0,72.9401,73.0181,72.9336,73.0116,68295.0
2017-03-27 12:55:00,112.32,112.32,112.27,112.28,13073.0,73.0181,73.0181,72.9856,72.9921,13073.0
2017-03-27 13:00:00,112.28,112.36,112.28,112.33,18668.0,72.9921,73.0441,72.9921,73.0246,18668.0
2017-03-27 13:05:00,112.34,112.34,112.28,112.3,14961.0,73.0311,73.0311,72.9921,73.0051,14961.0
2017-03-27 13:10:00,112.31,112.31,112.26,112.26,12809.0,73.0116,73.0116,72.9791,72.9791,12809.0
2017-03-27 13:15:00,112.27,112.27,112.19,112.22,12883.0,72.9856,72.9856,72.9336,72.9531,12883.0
2017-03-27 13:20:00,112.21,112.29,112.2,112.24,12450.0,72.9466,72.9986,72.9401,72.9661,12450.0
2017-03-27 13:25:00,112.26,112.31,112.21,112.31,13783.0,72.9791,73.0116,72.9466,73.0116,13783.0
2017-03-27 13:30:00,112.3,112.3,112.23,112.23,18167.0,73.0051,73.0051,72.9596,72.9596,18167.0
2017-03-27 13:35:00,112.23,112.3,112.22,112.24,19091.0,72.9596,73.0051,72.9531,72.9661,19091.0
2017-03-27 13:40:00,112.24,112.31,112.24,112.28,41840.0,72.9661,73.0116,72.9661,72.9921,41840.0
2017-03-27 13:45:00,112.28,112.31,112.25,112.28,12024.0,72.9921,73.0116,72.9726,72.9921,12024.0
2017-03-27 13:50:00,112.29,112.31,112.24,112.25,20168.0,72.9986,73.0116,72.9661,72.9726,20168.0
2017-03-27 13:55:00,112.25,112.26,112.21,112.22,13918.0,72.9726,72.9791,72.9466,72.9531,13918.0
2017-03-27 14:00:00,112.22,112.25,112.2,112.2,12231.0,72.9531,72.9726,72.9401,72.9401,12231.0
2017-03-27 14:05:00,112.21,112.28,112.2,112.24,48380.0,72.9466,72.9921,72.9401,72.9661,48380.0
2017-03-27 14:10:00,112.25,112.25,112.15,112.16,18346.0,72.9726,72.9726,72.9076,72.9141,18346.0
2017-03-27 14:15:00,112.16,112.16,112.06,112.1,16000.0,72.9141,72.9141,72.849,72.8751,16000.0
2017-03-27 14:20:00,112.11,112.2,112.08,112.19,38123.0,72.8816,72.9401,72.862,72.9336,38123.0
2017-03-27 14:25:00,112.2,112.21,112.1,112.21,21074.0,72.9401,72.9466,72.8751,72.9466,21074.0
2017-03-27 14:30:00,112.2,112.21,112.15,112.2,19589.0,72.9401,72.9466,72.9076,72.9401,19589.0
2017-03-27 14:35:00,112.19,112.22,112.18,112.22,16144.0,72.9336,72.9531,72.9271,72.9531,16144.0
2017-03-27 14:40:00,112.21,112.23,112.13,112.22,17429.0,72.9466,72.9596,72.8946,72.9531,17429.0
2017-03-27 14:45:00,112.21,112.36,112.2,112.34,76114.0,72.9466,73.0441,72.9401,73.0311,76114.0
2017-03-27 14:50:00,112.34,112.4,112.28,112.4,29331.0,73.0311,73.0701,72.9921,73.0701,29331.0
2017-03-27 14:55:00,112.4,112.56,112.39,112.54,47001.0,73.0701,73.1741,73.0636,73.1611,47001.0
2017-03-27 15:00:00,112.54,112.57,112.46,112.47,34198.0,73.1611,73.1806,73.1091,73.1156,34198.0
2017-03-27 15:05:00,112.47,112.48,112.43,112.43,27846.0,73.1156,73.1221,73.0896,73.0896,27846.0
2017-03-27 15:10:00,112.43,112.5,112.4,112.5,40145.0,73.0896,73.1351,73.0701,73.1351,40145.0
2017-03-27 15:15:00,112.5,112.51,112.47,112.49,29535.0,73.1351,73.1416,73.1156,73.1286,29535.0
2017-03-27 15:20:00,112.49,112.52,112.41,112.41,67279.0,73.1286,73.1481,73.0766,73.0766,67279.0
2017-03-27 15:25:00,112.41,112.48,112.37,112.47,69640.0,73.0766,73.1221,73.0506,73.1156,69640.0
2017-03-27 15:30:00,112.46,112.48,112.38,112.46,51421.0,73.1091,73.1221,73.0571,73.1091,51421.0
2017-03-27 15:35:00,112.46,112.47,112.43,112.44,47818.0,73.1091,73.1156,73.0896,73.0961,47818.0
2017-03-27 15:40:00,112.44,112.49,112.38,112.48,81709.0,73.0961,73.1286,73.0571,73.1221,81709.0
2017-03-27 15:45:00,112.49,112.52,112.29,112.34,98330.0,73.1286,73.1481,72.9986,73.0311,98330.0
2017-03-27 15:50:00,112.34,112.36,112.31,112.33,89758.0,73.0311,73.0441,73.0116,73.0246,89758.0
2017-03-27 15:55:00,112.34,112.45,112.32,112.39,213511.0,73.0311,73.1026,73.0181,73.0636,213511.0
2017-03-28 09:30:00,112.14,112.16,111.59,112.0,119792.0,72.9011,72.9141,72.5435,72.81,119792.0
2017-03-28 09:35:00,111.99,112.14,111.92,112.07,38323.0,72.8035,72.9011,72.758,72.8555,38323.0
2017-03-28 09:40:00,112.06,112.32,112.0,112.26,70205.0,72.849,73.0181,72.81,72.9791,70205.0
2017-03-28 09:45:00,112.26,112.43,112.19,112.38,365671.0,72.9791,73.0896,72.9336,73.0571,365671.0
2017-03-28 09:50:00,112.37,112.42,112.36,112.39,43646.0,73.0506,73.0831,73.0441,73.0636,43646.0
2017-03-28 09:55:00,112.39,112.48,112.38,112.39,62418.0,73.0636,73.1221,73.0571,73.0636,62418.0
2017-03-28 10:00:00,112.39,112.47,112.21,112.47,96286.0,73.0636,73.1156,72.9466,73.1156,96286.0
2017-03-28 10:05:00,112.48,112.53,112.46,112.5,59077.0,73.1221,73.1546,73.1091,73.1351,59077.0
2017-03-28 10:10:00,112.48,112.5,112.36,112.44,41366.0,73.1221,73.1351,73.0441,73.0961,41366.0
2017-03-28 10:15:00,112.44,112.44,112.31,112.43,47677.0,73.0961,73.0961,73.0116,73.0896,47677.0
2017-03-28 10:20:00,112.44,112.45,112.25,112.37,46554.0,73.0961,73.1026,72.9726,73.0506,46554.0
2017-03-28 10:25:00,112.37,112.39,112.3,112.37,40133.0,73.0506,73.0636,73.0051,73.0506,40133.0
2017-03-28 10:30:00,112.38,112.47,112.34,112.36,39449.0,73.0571,73.1156,73.0311,73.0441,39449.0
2017-03-28 10:35:00,112.37,112.46,112.32,112.46,36605.0,73.0506,73.1091,73.0181,73.1091,36605.0
2017-03-28 10:40:00,112.47,112.52,112.44,112.48,30402.0,73.1156,73.1481,73.0961,73.1221,30402.0
2017-03-28 10:45:00,112.48,112.5,112.45,112.5,26899.0,73.1221,73.1351,73.1026,73.1351,26899.0
2017-03-28 10:50:00,112.49,112.5,112.43,112.46,54499.0,73.1286,73.1351,73.0896,73.1091,54499.0
2017-03-28 10:55:00,112.47,112.47,112.43,112.45,15340.0,73.1156,73.1156,73.0896,73.1026,15340.0
2017-03-28 11:00:00,112.45,112.5,112.42,112.46,16176.0,73.1026,73.1351,73.0831,73.1091,16176.0
2017-03-28 11:05:00,112.45,112.48,112.42,112.45,21588.0,73.1026,73.1221,73.0831,73.1026,21588.0
2017-03-28 11:10:00,112.45,112.48,112.41,112.42,26699.0,73.1026,73.1221,73.0766,73.0831,26699.0
2017-03-28 11:15:00,112.43,112.43,112.38,112.42,19017.0,73.0896,73.0896,73.0571,73.0831,19017.0
2017-03-28 11:20:00,112.41,112.43,112.38,112.39,22648.0,73.0766,73.0896,73.0571,73.0636,22648.0
2017-03-28 11:25:00,112.38,112.48,112.37,112.47,22870.0,73.0571,73.1221,73.0506,73.1156,22870.0
2017-03-28 11:30:00,112.46,112.51,112.43,112.46,37570.0,73.1091,73.1416,73.0896,73.1091,37570.0
2017-03-28 11:35:00,112.46,112.48,112.4,112.4,10078.0,73.1091,73.1221,73.0701,73.0701,10078.0
2017-03-28 11:40:00,112.41,112.46,112.4,112.43,12764.0,73.0766,73.1091,73.0701,73.0896,12764.0
2017-03-28 11:45:00,112.44,112.55,112.43,112.55,35713.0,73.0961,73.1676,73.0896,73.1676,35713.0
2017-03-28 11:50:00,112.54,112.61,112.49,112.61,98803.0,73.1611,73.2066,73.1286,73.2066,98803.0
2017-03-28 11:55:00,112.61,112.66,112.54,112.63,33831.0,73.2066,73.2391,73.1611,73.2196,33831.0
2017-03-28 12:00:00,112.64,112.71,112.62,112.67,30578.0,73.2261,73.2716,73.2131,73.2456,30578.0
2017-03-28 12:05:00,112.69,112.69,112.6,112.61,23921.0,73.2586,73.2586,73.2001,73.2066,23921.0
2017-03-28 12:10:00,112.61,112.63,112.55,112.57,37139.0,73.2066,73.2196,73.1676,73.1806,37139.0
2017-03-28 12:15:00,112.57,112.61,112.52,112.53,23917.0,73.1806,73.2066,73.1481,73.1546,23917.0
2017-03-28 12:20:00,112.53,112.53,112.44,112.46,34078.0,73.1546,73.1546,73.0961,73.1091,34078.0
2017-03-28 12:25:00,112.45,112.46,112.28,112.35,166817.0,73.1026,73.1091,72.9921,73.0376,166817.0
2017-03-28 12:30:00,112.36,112.41,112.33,112.39,57514.0,73.0441,73.0766,73.0246,73.0636,57514.0
2017-03-28 12:35:00,112.4,112.42,112.4,112.42,21159.0,73.0701,73.0831,73.0701,73.0831,21159.0
2017-03-28 12:40:00,112.41,112.42,112.37,112.39,21001.0,73.0766,73.0831,73.0506,73.0636,21001.0
2017-03-28 12:45:00,112.39,112.39,112.34,112.34,8532.0,73.0636,73.0636,73.0311,73.0311,8532.0
2017-03-28 12:50:00,112.35,112.39,112.34,112.36,9680.0,73.0376,73.0636,73.0311,73.0441,9680.0
2017-03-28 12:55:00,112.37,112.41,112.35,112.4,15954.0,73.0506,73.0766,73.0376,73.0701,15954.0
2017-03-28 13:00:00,112.39,112.42,112.38,112.4,13213.0,73.0636,73.0831,73.0571,73.0701,13213.0
2017-03-28 13:05:00,112.4,112.42,112.36,112.41,23127.0,73.0701,73.0831,73.0441,73.0766,23127.0
2017-03-28 13:10:00,112.42,112.57,112.4,112.53,35237.0,73.0831,73.1806,73.0701,73.1546,35237.0
2017-03-28 13:15:00,112.53,112.54,112.46,112.47,39055.0,73.1546,73.1611,73.1091,73.1156,39055.0
2017-03-28 13:20:00,112.47,112.52,112.45,112.51,24310.0,73.1156,73.1481,73.1026,73.1416,24310.0
2017-03-28 13:25:00,112.51,112.52,112.47,112.48,13353.0,73.1416,73.1481,73.1156,73.1221,13353.0
2017-03-28 13:30:00,112.49,112.52,112.45,112.47,10433.0,73.1286,73.1481,73.1026,73.1156,10433.0
2017-03-28 13:35:00,112.47,112.49,112.46,112.49,7622.0,73.1156,73.1286,73.1091,73.1286,7622.0
2017-03-28 13:40:00,112.48,112.55,112.48,112.51,30897.0,73.1221,73.1676,73.1221,73.1416,30897.0
2017-03-28 13:45:00,112.52,112.54,112.45,112.52,33149.0,73.1481,73.1611,73.1026,73.1481,33149.0
2017-03-28 13:50:00,112.51,112.53,112.49,112.52,16933.0,73.1416,73.1546,73.1286,73.1481,16933.0
2017-03-28 13:55:00,112.51,112.58,112.49,112.55,55580.0,73.1416,73.1871,73.1286,73.1676,55580.0
2017-03-28 14:00:00,112.55,112.63,112.55,112.63,12369.0,73.1676,73.2196,73.1676,73.2196,12369.0
2017-03-28 14:05:00,112.63,112.64,112.57,112.61,28447.0,73.2196,73.2261,73.1806,73.2066,28447.0
2017-03-28 14:10:00,112.6,112.73,112.58,112.64,64847.0,73.2001,73.2846,73.1871,73.2261,64847.0
2017-03-28 14:15:00,112.65,112.7,112.63,112.68,16362.0,73.2326,73.2651,73.2196,73.2521,16362.0
2017-03-28 14:20:00,112.68,112.71,112.67,112.69,26085.0,73.2521,73.2716,73.2456,73.2586,26085.0
2017-03-28 14:25:00,112.69,112.76,112.69,112.72,22144.0,73.2586,73.3041,73.2586,73.2781,22144.0
2017-03-28 14:30:00,112.72,112.74,112.7,112.74,10676.0,73.2781,73.2911,73.2651,73.2911,10676.0
2017-03-28 14:35:00,112.73,112.77,112.69,112.71,41676.0,73.2846,73.3106,73.2586,73.2716,41676.0
2017-03-28 14:40:00,112.71,112.75,112.68,112.73,39463.0,73.2716,73.2976,73.2521,73.2846,39463.0
2017-03-28 14:45:00,112.73,112.82,112.71,112.75,24666.0,73.2846,73.3431,73.2716,73.2976,24666.0
2017-03-28 14:50:00,112.75,112.79,112.74,112.77,11264.0,73.2976,73.3236,73.2911,73.3106,11264.0
2017-03-28 14:55:00,112.77,112.79,112.75,112.76,10471.0,73.3106,73.3236,73.2976,73.3041,10471.0
2017-03-28 15:00:00,112.75,112.79,112.73,112.78,19222.0,73.2976,73.3236,73.2846,73.3171,19222.0
2017-03-28 15:05:00,112.79,112.83,112.73,112.77,16935.0,73.3236,73.3496,73.2846,73.3106,16935.0
2017-03-28 15:10:00,112.75,112.81,112.74,112.8,24478.0,73.2976,73.3366,73.2911,73.3301,24478.0
2017-03-28 15:15:00,112.8,112.8,112.73,112.75,22655.0,73.3301,73.3301,73.2846,73.2976,22655.0
2017-03-28 15:20:00,112.74,112.76,112.72,112.75,19512.0,73.2911,73.3041,73.2781,73.2976,19512.0
2017-03-28 15:25:00,112.74,112.76,112.73,112.75,29101.0,73.2911,73.3041,73.2846,73.2976,29101.0
2017-03-28 15:30:00,112.75,112.79,112.73,112.78,31304.0,73.2976,73.3236,73.2846,73.3171,31304.0
2017-03-28 15:35:00,112.78,112.79,112.74,112.76,29418.0,73.3171,73.3236,73.2911,73.3041,29418.0
2017-03-28 15:40:00,112.77,112.79,112.73,112.73,61672.0,73.3106,73.3236,73.2846,73.2846,61672.0
2017-03-28 15:45:00,112.73,112.74,112.68,112.7,51013.0,73.2846,73.2911,73.2521,73.2651,51013.0
2017-03-28 15:50:00,112.7,112.71,112.63,112.69,59113.0,73.2651,73.2716,73.2196,73.2586,59113.0
2017-03-28 15:55:00,112.69,112.95,112.68,112.79,182582.0,73.2586,73.4276,73.2521,73.3236,182582.0
2017-03-29 09:30:00,112.74,113.04,112.47,112.87,159730.0,73.2911,73.4861,73.1156,73.3756,159730.0
2017-03-29 09:35:00,112.86,112.91,112.8,112.88,38221.0,73.3691,73.4016,73.3301,73.3821,38221.0
2017-03-29 09:40:00,112.88,113.06,112.83,113.03,75849.0,73.3821,73.4991,73.3496,73.4796,75849.0
2017-03-29 09:45:00,113.02,113.02,112.91,112.96,78495.0,73.4731,73.4731,73.4016,73.4341,78495.0
2017-03-29 09:50:00,112.96,113.06,112.77,113.05,88692.0,73.4341,73.4991,73.3106,73.4926,88692.0
2017-03-29 09:55:00,113.05,113.1,113.01,113.05,57328.0,73.4926,73.5251,73.4666,73.4926,57328.0
2017-03-29 10:00:00,113.06,113.12,112.98,113.02,64227.0,73.4991,73.5381,73.4471,73.4731,64227.0
2017-03-29 10:05:00,113.02,113.1,112.98,112.99,35110.0,73.4731,73.5251,73.4471,73.4536,35110.0
2017-03-29 10:10:00,112.99,113.02,112.92,112.98,40531.0,73.4536,73.4731,73.4081,73.4471,40531.0
2017-03-29 10:15:00,113.0,113.03,112.95,113.0,47491.0,73.4601,73.4796,73.4276,73.4601,47491.0
2017-03-29 10:20:00,113.0,113.03,112.98,113.02,28207.0,73.4601,73.4796,73.4471,73.4731,28207.0
2017-03-29 10:25:00,113.01,113.01,112.93,112.96,26429.0,73.4666,73.4666,73.4146,73.4341,26429.0
2017-03-29 10:30:00,112.97,113.03,112.93,113.0,50731.0,73.4406,73.4796,73.4146,73.4601,50731.0
2017-03-29 10:35:00,113.01,113.05,113.0,113.01,23204.0,73.4666,73.4926,73.4601,73.4666,23204.0
2017-03-29 10:40:00,113.02,113.03,112.97,113.01,39075.0,73.4731,73.4796,73.4406,73.4666,39075.0
2017-03-29 10:45:00,113.01,113.03,112.98,112.99,41461.0,73.4666,73.4796,73.4471,73.4536,41461.0
2017-03-29 10:50:00,112.99,113.06,112.98,113.05,28414.0,73.4536,73.4991,73.4471,73.4926,28414.0
2017-03-29 10:55:00,113.05,113.06,113.02,113.04,39342.0,73.4926,73.4991,73.4731,73.4861,39342.0
2017-03-29 11:00:00,113.03,113.07,113.02,113.03,41628.0,73.4796,73.5056,73.4731,73.4796,41628.0
2017-03-29 11:05:00,113.03,113.06,112.99,113.0,36989.0,73.4796,73.4991,73.4536,73.4601,36989.0
2017-03-29 11:10:00,113.02,113.06,112.99,113.05,22521.0,73.4731,73.4991,73.4536,73.4926,22521.0
2017-03-29 11:15:00,113.05,113.05,112.99,113.0,24613.0,73.4926,73.4926,73.4536,73.4601,24613.0
2017-03-29 11:20:00,113.01,113.01,112.9,112.93,48520.0,73.4666,73.4666,73.3951,73.4146,48520.0
2017-03-29 11:25:00,112.93,112.99,112.93,112.99,14858.0,73.4146,73.4536,73.4146,73.4536,14858.0
2017-03-29 11:30:00,113.0,113.01,112.95,113.0,22722.0,73.4601,73.4666,73.4276,73.4601,22722.0
2017-03-29 11:35:00,113.0,113.0,112.81,112.82,26940.0,73.4601,73.4601,73.3366,73.3431,26940.0
2017-03-29 11:40:00,112.81,112.87,112.79,112.87,35631.0,73.3366,73.3756,73.3236,73.3756,35631.0
2017-03-29 11:45:00,112.85,112.94,112.83,112.93,11154.0,73.3626,73.4211,73.3496,73.4146,11154.0
2017-03-29 11:50:00,112.93,112.99,112.91,112.97,44918.0,73.4146,73.4536,73.4016,73.4406,44918.0
2017-03-29 11:55:00,112.98,113.02,112.97,113.0,53533.0,73.4471,73.4731,73.4406,73.4601,53533.0
2017-03-29 12:00:00,112.99,113.09,112.99,113.09,39691.0,73.4536,73.5186,73.4536,73.5186,39691.0
2017-03-29 12:05:00,113.09,113.15,113.07,113.14,20679.0,73.5186,73.5576,73.5056,73.5511,20679.0
2017-03-29 12:10:00,113.14,113.17,113.13,113.16,20670.0,73.5511,73.5706,73.5446,73.5641,20670.0
2017-03-29 12:15:00,113.15,113.2,113.14,113.16,35734.0,73.5576,73.5901,73.5511,73.5641,35734.0
2017-03-29 12:20:00,113.16,113.2,113.13,113.19,15057.0,73.5641,73.5901,73.5446,73.5836,15057.0
2017-03-29 12:25:00,113.19,113.21,113.18,113.2,15015.0,73.5836,73.5967,73.5771,73.5901,15015.0
2017-03-29 12:30:00,113.2,113.2,113.15,113.17,14486.0,73.5901,73.5901,73.5576,73.5706,14486.0
2017-03-29 12:35:00,113.17,113.19,113.17,113.18,16991.0,73.5706,73.5836,73.5706,73.5771,16991.0
2017-03-29 12:40:00,113.18,113.2,113.17,113.2,13703.0,73.5771,73.5901,73.5706,73.5901,13703.0
2017-03-29 12:45:00,113.2,113.22,113.15,113.16,22495.0,73.5901,73.6032,73.5576,73.5641,22495.0
2017-03-29 12:50:00,113.17,113.2,113.16,113.17,37690.0,73.5706,73.5901,73.5641,73.5706,37690.0
2017-03-29 12:55:00,113.16,113.17,113.13,113.15,28349.0,73.5641,73.5706,73.5446,73.5576,28349.0
2017-03-29 13:00:00,113.14,113.21,113.14,113.2,23251.0,73.5511,73.5967,73.5511,73.5901,23251.0
2017-03-29 13:05:00,113.2,113.2,113.17,113.2,16982.0,73.5901,73.5901,73.5706,73.5901,16982.0
2017-03-29 13:10:00,113.2,113.23,113.19,113.22,24881.0,73.5901,73.6097,73.5836,73.6032,24881.0
2017-03-29 13:15:00,113.22,113.26,113.21,113.26,16636.0,73.6032,73.6292,73.5967,73.6292,16636.0
2017-03-29 13:20:00,113.26,113.3,113.25,113.25,12739.0,73.6292,73.6552,73.6227,73.6227,12739.0
2017-03-29 13:25:00,113.24,113.25,113.22,113.23,15182.0,73.6162,73.6227,73.6032,73.6097,15182.0
2017-03-29 13:30:00,113.23,113.25,113.2,113.25,14180.0,73.6097,73.6227,73.5901,73.6227,14180.0
2017-03-29 13:35:00,113.24,113.29,113.23,113.26,16305.0,73.6162,73.6487,73.6097,73.6292,16305.0
2017-03-29 13:40:00,113.27,113.27,113.21,113.26,20742.0,73.6357,73.6357,73.5967,73.6292,20742.0
2017-03-29 13:45:00,113.26,113.26,113.23,113.25,12410.0,73.6292,73.6292,73.6097,73.6227,12410.0
2017-03-29 13:50:00,113.25,113.29,113.23,113.24,11311.0,73.6227,73.6487,73.6097,73.6162,11311.0
2017-03-29 13:55:00,113.24,113.25,113.21,113.24,49195.0,73.6162,73.6227,73.5967,73.6162,49195.0
2017-03-29 14:00:00,113.24,113.27,113.2,113.25,29875.0,73.6162,73.6357,73.5901,73.6227,29875.0
2017-03-29 14:05:00,113.26,113.31,113.24,113.29,51230.0,73.6292,73.6617,73.6162,73.6487,51230.0
2017-03-29 14:10:00,113.29,113.3,113.26,113.29,27828.0,73.6487,73.6552,73.6292,73.6487,27828.0
2017-03-29 14:15:00,113.29,113.37,113.29,113.3,32783.0,73.6487,73.7007,73.6487,73.6552,32783.0
2017-03-29 14:20:00,113.31,113.39,113.3,113.34,28682.0,73.6617,73.7137,73.6552,73.6812,28682.0
2017-03-29 14:25:00,113.34,113.38,113.33,113.37,15065.0,73.6812,73.7072,73.6747,73.7007,15065.0
2017-03-29 14:30:00,113.37,113.38,113.32,113.34,13335.0,73.7007,73.7072,73.6682,73.6812,13335.0
2017-03-29 14:35:00,113.34,113.43,113.33,113.4,40637.0,73.6812,73.7397,73.6747,73.7202,40637.0
2017-03-29 14:40:00,113.41,113.46,113.4,113.46,61776.0,73.7267,73.7592,73.7202,73.7592,61776.0
2017-03-29 14:45:00,113.47,113.5,113.45,113.46,21077.0,73.7657,73.7852,73.7527,73.7592,21077.0
2017-03-29 14:50:00,113.47,113.48,113.44,113.46,17392.0,73.7657,73.7722,73.7462,73.7592,17392.0
2017-03-29 14:55:00,113.47,113.5,113.45,113.45,18697.0,73.7657,73.7852,73.7527,73.7527,18697.0
2017-03-29 15:00:00,113.45,113.52,113.45,113.51,41715.0,73.7527,73.7982,73.7527,73.7917,41715.0
2017-03-29 15:05:00,113.51,113.53,113.5,113.52,25634.0,73.7917,73.8047,73.7852,73.7982,25634.0
2017-03-29 15:10:00,113.52,113.53,113.4,113.42,37385.0,73.7982,73.8047,73.7202,73.7332,37385.0
2017-03-29 15:15:00,113.43,113.44,113.4,113.44,20592.0,73.7397,73.7462,73.7202,73.7462,20592.0
2017-03-29 15:20:00,113.43,113.46,113.4,113.46,37673.0,73.7397,73.7592,73.7202,73.7592,37673.0
2017-03-29 15:25:00,113.45,113.48,113.45,113.47,23349.0,73.7527,73.7722,73.7527,73.7657,23349.0
2017-03-29 15:30:00,113.46,113.47,113.41,113.44,26881.0,73.7592,73.7657,73.7267,73.7462,26881.0
2017-03-29 15:35:00,113.44,113.46,113.41,113.42,29279.0,73.7462,73.7592,73.7267,73.7332,29279.0
2017-03-29 15:40:00,113.42,113.42,113.34,113.36,36334.0,73.7332,73.7332,73.6812,73.6942,36334.0
2017-03-29 15:45:00,113.36,113.38,113.3,113.3,47863.0,73.6942,73.7072,73.6552,73.6552,47863.0
2017-03-29 15:50:00,113.31,113.41,113.29,113.4,98429.0,73.6617,73.7267,73.6487,73.7202,98429.0
2017-03-29 15:55:00,113.39,113.45,113.33,113.42,206036.0,73.7137,73.7527,73.6747,73.7332,206036.0
2017-03-30 09:30:00,113.16,113.23,112.87,113.03,65759.0,73.5641,73.6097,73.3756,73.4796,65759.0
2017-03-30 09:35:00,113.01,113.45,112.99,113.34,89813.0,73.4666,73.7527,73.4536,73.6812,89813.0
2017-03-30 09:40:00,113.34,113.53,113.27,113.43,24360.0,73.6812,73.8047,73.6357,73.7397,24360.0
2017-03-30 09:45:00,113.43,113.57,113.4,113.53,63231.0,73.7397,73.8307,73.7202,73.8047,63231.0
2017-03-30 09:50:00,113.55,113.61,113.5,113.55,50569.0,73.8177,73.8567,73.7852,73.8177,50569.0
2017-03-30 09:55:00,113.56,113.62,113.5,113.52,71885.0,73.8242,73.8632,73.7852,73.7982,71885.0
2017-03-30 10:00:00,113.52,113.61,113.5,113.59,37422.0,73.7982,73.8567,73.7852,73.8437,37422.0
2017-03-30 10:05:00,113.58,113.63,113.51,113.63,44954.0,73.8372,73.8697,73.7917,73.8697,44954.0
2017-03-30 10:10:00,113.62,113.65,113.57,113.64,30117.0,73.8632,73.8827,73.8307,73.8762,30117.0
2017-03-30 10:15:00,113.65,113.69,113.64,113.68,53755.0,73.8827,73.9087,73.8762,73.9022,53755.0
2017-03-30 10:20:00,113.68,113.71,113.65,113.66,46470.0,73.9022,73.9217,73.8827,73.8892,46470.0
2017-03-30 10:25:00,113.67,113.74,113.65,113.71,28559.0,73.8957,73.9412,73.8827,73.9217,28559.0
2017-03-30 10:30:00,113.7,113.75,113.67,113.75,19500.0,73.9152,73.9477,73.8957,73.9477,19500.0
2017-03-30 10:35:00,113.75,113.81,113.74,113.81,34424.0,73.9477,73.9867,73.9412,73.9867,34424.0
2017-03-30 10:40:00,113.8,113.82,113.75,113.78,82577.0,73.9802,73.9932,73.9477,73.9672,82577.0
2017-03-30 10:45:00,113.78,113.82,113.78,113.81,48453.0,73.9672,73.9932,73.9672,73.9867,48453.0
2017-03-30 10:50:00,113.81,113.84,113.8,113.84,19052.0,73.9867,74.0062,73.9802,74.0062,19052.0
2017-03-30 10:55:00,113.84,113.9,113.84,113.86,39342.0,74.0062,74.0452,74.0062,74.0192,39342.0
2017-03-30 11:00:00,113.86,113.96,113.86,113.95,36632.0,74.0192,74.0842,74.0192,74.0777,36632.0
2017-03-30 11:05:00,113.96,114.06,113.95,114.0,85516.0,74.0842,74.1492,74.0777,74.1102,85516.0
2017-03-30 11:10:00,114.0,114.06,113.97,114.04,88709.0,74.1102,74.1492,74.0907,74.1362,88709.0
2017-03-30 11:15:00,114.03,114.05,113.84,113.84,15919.0,74.1297,74.1427,74.0062,74.0062,15919.0
2017-03-30 11:20:00,113.85,113.94,113.84,113.94,9587.0,74.0127,74.0712,74.0062,74.0712,9587.0
2017-03-30 11:25:00,113.94,113.94,113.85,113.91,22246.0,74.0712,74.0712,74.0127,74.0517,22246.0
2017-03-30 11:30:00,113.91,113.93,113.84,113.88,18844.0,74.0517,74.0647,74.0062,74.0322,18844.0
2017-03-30 11:35:00,113.88,113.92,113.85,113.92,25982.0,74.0322,74.0582,74.0127,74.0582,25982.0
2017-03-30 11:40:00,113.92,113.93,113.9,113.9,22574.0,74.0582,74.0647,74.0452,74.0452,22574.0
2017-03-30 11:45:00,113.9,113.92,113.83,113.86,26963.0,74.0452,74.0582,73.9997,74.0192,26963.0
2017-03-30 11:50:00,113.85,113.94,113.85,113.94,13834.0,74.0127,74.0712,74.0127,74.0712,13834.0
2017-03-30 11:55:00,113.95,113.97,113.89,113.91,25583.0,74.0777,74.0907,74.0387,74.0517,25583.0
2017-03-30 12:00:00,113.91,113.92,113.85,113.85,27656.0,74.0517,74.0582,74.0127,74.0127,27656.0
2017-03-30 12:05:00,113.83,113.91,113.82,113.88,20445.0,73.9997,74.0517,73.9932,74.0322,20445.0
2017-03-30 12:10:00,113.87,113.87,113.76,113.76,13132.0,74.0257,74.0257,73.9542,73.9542,13132.0
2017-03-30 12:15:00,113.76,113.86,113.76,113.84,14184.0,73.9542,74.0192,73.9542,74.0062,14184.0
2017-03-30 12:20:00,113.84,113.86,113.79,113.81,16307.0,74.0062,74.0192,73.9737,73.9867,16307.0
2017-03-30 12:25:00,113.81,113.83,113.75,113.75,35171.0,73.9867,73.9997,73.9477,73.9477,35171.0
2017-03-30 12:30:00,113.73,113.77,113.69,113.77,20202.0,73.9347,73.9607,73.9087,73.9607,20202.0
2017-03-30 12:35:00,113.77,113.77,113.7,113.71,17143.0,73.9607,73.9607,73.9152,73.9217,17143.0
2017-03-30 12:40:00,113.7,113.72,113.69,113.72,25664.0,73.9152,73.9282,73.9087,73.9282,25664.0
2017-03-30 12:45:00,113.71,113.73,113.68,113.7,10699.0,73.9217,73.9347,73.9022,73.9152,10699.0
2017-03-30 12:50:00,113.69,113.69,113.6,113.63,26200.0,73.9087,73.9087,73.8502,73.8697,26200.0
2017-03-30 12:55:00,113.63,113.66,113.61,113.66,12707.0,73.8697,73.8892,73.8567,73.8892,12707.0
2017-03-30 13:00:00,113.66,113.66,113.57,113.57,24455.0,73.8892,73.8892,73.8307,73.8307,24455.0
2017-03-30 13:05:00,113.57,113.59,113.55,113.58,8058.0,73.8307,73.8437,73.8177,73.8372,8058.0
2017-03-30 13:10:00,113.57,113.66,113.57,113.65,33049.0,73.8307,73.8892,73.8307,73.8827,33049.0
2017-03-30 13:15:00,113.66,113.66,113.59,113.6,34298.0,73.8892,73.8892,73.8437,73.8502,34298.0
2017-03-30 13:20:00,113.6,113.63,113.58,113.63,19387.0,73.8502,73.8697,73.8372,73.8697,19387.0
2017-03-30 13:25:00,113.62,113.65,113.6,113.65,14136.0,73.8632,73.8827,73.8502,73.8827,14136.0
2017-03-30 13:30:00,113.65,113.67,113.61,113.65,12377.0,73.8827,73.8957,73.8567,73.8827,12377.0
2017-03-30 13:35:00,113.64,113.64,113.61,113.63,13663.0,73.8762,73.8762,73.8567,73.8697,13663.0
2017-03-30 13:40:00,113.63,113.64,113.6,113.63,10668.0,73.8697,73.8762,73.8502,73.8697,10668.0
2017-03-30 13:45:00,113.62,113.71,113.62,113.69,15392.0,73.8632,73.9217,73.8632,73.9087,15392.0
2017-03-30 13:50:00,113.69,113.69,113.63,113.63,14741.0,73.9087,73.9087,73.8697,73.8697,14741.0
2017-03-30 13:55:00,113.64,113.65,113.6,113.6,13656.0,73.8762,73.8827,73.8502,73.8502,13656.0
2017-03-30 14:00:00,113.6,113.63,113.6,113.61,19088.0,73.8502,73.8697,73.8502,73.8567,19088.0
2017-03-30 14:05:00,113.6,113.68,113.57,113.67,19277.0,73.8502,73.9022,73.8307,73.8957,19277.0
2017-03-30 14:10:00,113.67,113.68,113.62,113.67,15378.0,73.8957,73.9022,73.8632,73.8957,15378.0
2017-03-30 14:15:00,113.68,113.7,113.66,113.67,16315.0,73.9022,73.9152,73.8892,73.8957,16315.0
2017-03-30 14:20:00,113.67,113.67,113.57,113.58,24441.0,73.8957,73.8957,73.8307,73.8372,24441.0
2017-03-30 14:25:00,113.57,113.65,113.57,113.63,17209.0,73.8307,73.8827,73.8307,73.8697,17209.0
2017-03-30 14:30:00,113.62,113.63,113.6,113.62,9385.0,73.8632,73.8697,73.8502,73.8632,9385.0
2017-03-30 14:35:00,113.61,113.62,113.57,113.6,19508.0,73.8567,73.8632,73.8307,73.8502,19508.0
2017-03-30 14:40:00,113.6,113.6,113.52,113.53,14338.0,73.8502,73.8502,73.7982,73.8047,14338.0
2017-03-30 14:45:00,113.53,113.58,113.53,113.58,15222.0,73.8047,73.8372,73.8047,73.8372,15222.0
2017-03-30 14:50:00,113.58,113.61,113.55,113.57,14928.0,73.8372,73.8567,73.8177,73.8307,14928.0
2017-03-30 14:55:00,113.55,113.62,113.55,113.59,18083.0,73.8177,73.8632,73.8177,73.8437,18083.0
2017-03-30 15:00:00,113.6,113.64,113.58,113.6,16582.0,73.8502,73.8762,73.8372,73.8502,16582.0
2017-03-30 15:05:00,113.61,113.62,113.58,113.59,13052.0,73.8567,73.8632,73.8372,73.8437,13052.0
2017-03-30 15:10:00,113.59,113.6,113.55,113.57,17525.0,73.8437,73.8502,73.8177,73.8307,17525.0
2017-03-30 15:15:00,113.58,113.6,113.56,113.57,17150.0,73.8372,73.8502,73.8242,73.8307,17150.0
2017-03-30 15:20:00,113.57,113.6,113.56,113.58,14239.0,73.8307,73.8502,73.8242,73.8372,14239.0
2017-03-30 15:25:00,113.57,113.58,113.53,113.56,17823.0,73.8307,73.8372,73.8047,73.8242,17823.0
2017-03-30 15:30:00,113.57,113.6,113.55,113.59,78905.0,73.8307,73.8502,73.8177,73.8437,78905.0
2017-03-30 15:35:00,113.59,113.59,113.56,113.57,24512.0,73.8437,73.8437,73.8242,73.8307,24512.0
2017-03-30 15:40:00,113.56,113.59,113.55,113.57,21820.0,73.8242,73.8437,73.8177,73.8307,21820.0
2017-03-30 15:45:00,113.57,113.59,113.54,113.55,35022.0,73.8307,73.8437,73.8112,73.8177,35022.0
2017-03-30 15:50:00,113.56,113.62,113.55,113.58,132277.0,73.8242,73.8632,73.8177,73.8372,132277.0
2017-03-30 15:55:00,113.58,113.58,113.47,113.51,118816.0,73.8372,73.8372,73.7657,73.7917,118816.0
2017-03-31 09:30:00,113.54,113.72,113.05,113.34,42990.0,73.8112,73.9282,73.4926,73.6812,42990.0
2017-03-31 09:35:00,113.38,113.46,113.28,113.44,10899.0,73.7072,73.7592,73.6422,73.7462,10899.0
2017-03-31 09:40:00,113.42,113.46,113.28,113.35,14223.0,73.7332,73.7592,73.6422,73.6877,14223.0
2017-03-31 09:45:00,113.36,113.48,113.29,113.46,34350.0,73.6942,73.7722,73.6487,73.7592,34350.0
2017-03-31 09:50:00,113.5,113.54,113.42,113.47,16094.0,73.7852,73.8112,73.7332,73.7657,16094.0
2017-03-31 09:55:00,113.48,113.48,113.38,113.43,18477.0,73.7722,73.7722,73.7072,73.7397,18477.0
2017-03-31 10:00:00,113.42,113.52,113.36,113.48,56145.0,73.7332,73.7982,73.6942,73.7722,56145.0
2017-03-31 10:05:00,113.48,113.54,113.45,113.49,19069.0,73.7722,73.8112,73.7527,73.7787,19069.0
2017-03-31 10:10:00,113.48,113.51,113.45,113.47,74518.0,73.7722,73.7917,73.7527,73.7657,74518.0
2017-03-31 10:15:00,113.46,113.5,113.37,113.4,29948.0,73.7592,73.7852,73.7007,73.7202,29948.0
2017-03-31 10:20:00,113.41,113.42,113.36,113.42,24139.0,73.7267,73.7332,73.6942,73.7332,24139.0
2017-03-31 10:25:00,113.42,113.45,113.38,113.41,28927.0,73.7332,73.7527,73.7072,73.7267,28927.0
2017-03-31 10:30:00,113.41,113.43,113.38,113.41,29714.0,73.7267,73.7397,73.7072,73.7267,29714.0
2017-03-31 10:35:00,113.41,113.44,113.38,113.43,26092.0,73.7267,73.7462,73.7072,73.7397,26092.0
2017-03-31 10:40:00,113.44,113.45,113.38,113.42,29138.0,73.7462,73.7527,73.7072,73.7332,29138.0
2017-03-31 10:45:00,113.42,113.48,113.41,113.41,9811.0,73.7332,73.7722,73.7267,73.7267,9811.0
2017-03-31 10:50:00,113.42,113.42,113.35,113.38,19590.0,73.7332,73.7332,73.6877,73.7072,19590.0
2017-03-31 10:55:00,113.38,113.45,113.38,113.41,16325.0,73.7072,73.7527,73.7072,73.7267,16325.0
2017-03-31 11:00:00,113.41,113.47,113.41,113.44,20206.0,73.7267,73.7657,73.7267,73.7462,20206.0
2017-03-31 11:05:00,113.43,113.53,113.42,113.52,31438.0,73.7397,73.8047,73.7332,73.7982,31438.0
2017-03-31 11:10:00,113.51,113.59,113.48,113.56,63598.0,73.7917,73.8437,73.7722,73.8242,63598.0
2017-03-31 11:15:00,113.57,113.57,113.47,113.49,29381.0,73.8307,73.8307,73.7657,73.7787,29381.0
2017-03-31 11:20:00,113.48,113.49,113.41,113.41,12669.0,73.7722,73.7787,73.7267,73.7267,12669.0
2017-03-31 11:25:00,113.41,113.44,113.38,113.4,19998.0,73.7267,73.7462,73.7072,73.7202,19998.0
2017-03-31 11:30:00,113.4,113.42,113.31,113.34,18096.0,73.7202,73.7332,73.6617,73.6812,18096.0
2017-03-31 11:35:00,113.35,113.35,113.22,113.23,25731.0,73.6877,73.6877,73.6032,73.6097,25731.0
2017-03-31 11:40:00,113.24,113.3,113.23,113.25,25645.0,73.6162,73.6552,73.6097,73.6227,25645.0
2017-03-31 11:45:00,113.26,113.3,113.25,113.3,11500.0,73.6292,73.6552,73.6227,73.6552,11500.0
2017-03-31 11:50:00,113.3,113.31,113.27,113.28,11316.0,73.6552,73.6617,73.6357,73.6422,11316.0
2017-03-31 11:55:00,113.29,113.32,113.27,113.32,14881.0,73.6487,73.6682,73.6357,73.6682,14881.0
2017-03-31 12:00:00,113.33,113.33,113.27,113.28,15253.0,73.6747,73.6747,73.6357,73.6422,15253.0
2017-03-31 12:05:00,113.28,113.3,113.24,113.3,17619.0,73.6422,73.6552,73.6162,73.6552,17619.0
2017-03-31 12:10:00,113.3,113.43,113.29,113.42,9328.0,73.6552,73.7397,73.6487,73.7332,9328.0
2017-03-31 12:15:00,113.42,113.49,113.41,113.49,18587.0,73.7332,73.7787,73.7267,73.7787,18587.0
2017-03-31 12:20:00,113.49,113.57,113.49,113.53,16887.0,73.7787,73.8307,73.7787,73.8047,16887.0
2017-03-31 12:25:00,113.53,113.56,113.48,113.54,22253.0,73.8047,73.8242,73.7722,73.8112,22253.0
2017-03-31 12:30:00,113.54,113.58,113.53,113.56,21484.0,73.8112,73.8372,73.8047,73.8242,21484.0
2017-03-31 12:35:00,113.56,113.58,113.55,113.57,17073.0,73.8242,73.8372,73.8177,73.8307,17073.0
2017-03-31 12:40:00,113.57,113.58,113.55,113.57,17077.0,73.8307,73.8372,73.8177,73.8307,17077.0
2017-03-31 12:45:00,113.57,113.58,113.56,113.58,7469.0,73.8307,73.8372,73.8242,73.8372,7469.0
2017-03-31 12:50:00,113.59,113.62,113.56,113.59,9941.0,73.8437,73.8632,73.8242,73.8437,9941.0
2017-03-31 12:55:00,113.59,113.61,113.56,113.56,16813.0,73.8437,73.8567,73.8242,73.8242,16813.0
2017-03-31 13:00:00,113.57,113.58,113.55,113.55,13430.0,73.8307,73.8372,73.8177,73.8177,13430.0
2017-03-31 13:05:00,113.56,113.57,113.54,113.56,9855.0,73.8242,73.8307,73.8112,73.8242,9855.0
2017-03-31 13:10:00,113.58,113.58,113.53,113.53,17931.0,73.8372,73.8372,73.8047,73.8047,17931.0
2017-03-31 13:15:00,113.53,113.53,113.48,113.51,13610.0,73.8047,73.8047,73.7722,73.7917,13610.0
2017-03-31 13:20:00,113.51,113.54,113.5,113.52,12796.0,73.7917,73.8112,73.7852,73.7982,12796.0
2017-03-31 13:25:00,113.52,113.57,113.49,113.56,15246.0,73.7982,73.8307,73.7787,73.8242,15246.0
2017-03-31 13:30:00,113.58,113.64,113.57,113.61,15020.0,73.8372,73.8762,73.8307,73.8567,15020.0
2017-03-31 13:35:00,113.62,113.62,113.56,113.57,12581.0,73.8632,73.8632,73.8242,73.8307,12581.0
2017-03-31 13:40:00,113.57,113.59,113.55,113.56,8567.0,73.8307,73.8437,73.8177,73.8242,8567.0
2017-03-31 13:45:00,113.55,113.59,113.55,113.58,15836.0,73.8177,73.8437,73.8177,73.8372,15836.0
2017-03-31 13:50:00,113.57,113.59,113.56,113.56,14622.0,73.8307,73.8437,73.8242,73.8242,14622.0
2017-03-31 13:55:00,113.56,113.57,113.52,113.53,12512.0,73.8242,73.8307,73.7982,73.8047,12512.0
2017-03-31 14:00:00,113.54,113.54,113.47,113.47,12278.0,73.8112,73.8112,73.7657,73.7657,12278.0
2017-03-31 14:05:00,113.47,113.47,113.37,113.38,40983.0,73.7657,73.7657,73.7007,73.7072,40983.0
2017-03-31 14:10:00,113.38,113.38,113.29,113.34,20979.0,73.7072,73.7072,73.6487,73.6812,20979.0
2017-03-31 14:15:00,113.35,113.42,113.34,113.4,10278.0,73.6877,73.7332,73.6812,73.7202,10278.0
2017-03-31 14:20:00,113.4,113.43,113.36,113.43,10691.0,73.7202,73.7397,73.6942,73.7397,10691.0
2017-03-31 14:25:00,113.43,113.44,113.39,113.4,22580.0,73.7397,73.7462,73.7137,73.7202,22580.0
2017-03-31 14:30:00,113.41,113.46,113.39,113.43,30370.0,73.7267,73.7592,73.7137,73.7397,30370.0
2017-03-31 14:35:00,113.43,113.43,113.38,113.38,15823.0,73.7397,73.7397,73.7072,73.7072,15823.0
2017-03-31 14:40:00,113.38,113.39,113.33,113.33,36406.0,73.7072,73.7137,73.6747,73.6747,36406.0
2017-03-31 14:45:00,113.33,113.34,113.24,113.26,27822.0,73.6747,73.6812,73.6162,73.6292,27822.0
2017-03-31 14:50:00,113.26,113.26,113.19,113.19,32929.0,73.6292,73.6292,73.5836,73.5836,32929.0
2017-03-31 14:55:00,113.19,113.24,113.16,113.24,16581.0,73.5836,73.6162,73.5641,73.6162,16581.0
2017-03-31 15:00:00,113.24,113.34,113.23,113.27,34208.0,73.6162,73.6812,73.6097,73.6357,34208.0
2017-03-31 15:05:00,113.27,113.27,113.2,113.23,22432.0,73.6357,73.6357,73.5901,73.6097,22432.0
2017-03-31 15:10:00,113.23,113.24,113.18,113.2,24987.0,73.6097,73.6162,73.5771,73.5901,24987.0
2017-03-31 15:15:00,113.2,113.2,113.11,113.18,46205.0,73.5901,73.5901,73.5316,73.5771,46205.0
2017-03-31 15:20:00,113.17,113.22,113.16,113.2,25233.0,73.5706,73.6032,73.5641,73.5901,25233.0
2017-03-31 15:25:00,113.21,113.23,113.16,113.16,18307.0,73.5967,73.6097,73.5641,73.5641,18307.0
2017-03-31 15:30:00,113.17,113.39,113.16,113.33,32088.0,73.5706,73.7137,73.5641,73.6747,32088.0
2017-03-31 15:35:00,113.33,113.39,113.33,113.37,44615.0,73.6747,73.7137,73.6747,73.7007,44615.0
2017-03-31 15:40:00,113.37,113.42,113.34,113.35,48906.0,73.7007,73.7332,73.6812,73.6877,48906.0
2017-03-31 15:45:00,113.34,113.37,113.18,113.21,61964.0,73.6812,73.7007,73.5771,73.5967,61964.0
2017-03-31 15:50:00,113.21,113.3,113.2,113.27,101958.0,73.5967,73.6552,73.5901,73.6357,101958.0
2017-03-31 15:55:00,113.26,113.26,112.87,112.91,395542.0,73.6292,73.6292,73.3756,73.4016,395542.0
2017-04-03 09:30:00,112.91,113.4,112.78,113.11,68066.0,73.4016,73.7202,73.3171,73.5316,68066.0
2017-04-03 09:35:00,113.22,113.32,112.83,112.88,56658.0,73.6032,73.6682,73.3496,73.3821,56658.0
2017-04-03 09:40:00,112.86,112.98,112.75,112.9,28642.0,73.3691,73.4471,73.2976,73.3951,28642.0
2017-04-03 09:45:00,112.88,112.92,112.67,112.89,32048.0,73.3821,73.4081,73.2456,73.3886,32048.0
2017-04-03 09:50:00,112.89,112.97,112.83,112.94,27225.0,73.3886,73.4406,73.3496,73.4211,27225.0
2017-04-03 09:55:00,112.93,113.14,112.93,113.06,51740.0,73.4146,73.5511,73.4146,73.4991,51740.0
2017-04-03 10:00:00,113.08,113.21,113.08,113.18,30276.0,73.5121,73.5967,73.5121,73.5771,30276.0
2017-04-03 10:05:00,113.18,113.19,112.97,112.97,37732.0,73.5771,73.5836,73.4406,73.4406,37732.0
2017-04-03 10:10:00,112.95,112.97,112.83,112.85,39330.0,73.4276,73.4406,73.3496,73.3626,39330.0
2017-04-03 10:15:00,112.86,113.08,112.83,113.02,28391.0,73.3691,73.5121,73.3496,73.4731,28391.0
2017-04-03 10:20:00,113.02,113.07,113.0,113.04,17887.0,73.4731,73.5056,73.4601,73.4861,17887.0
2017-04-03 10:25:00,113.04,113.04,112.85,112.97,22245.0,73.4861,73.4861,73.3626,73.4406,22245.0
2017-04-03 10:30:00,113.0,113.16,112.98,113.14,30674.0,73.4601,73.5641,73.4471,73.5511,30674.0
2017-04-03 10:35:00,113.14,113.15,113.05,113.08,58965.0,73.5511,73.5576,73.4926,73.5121,58965.0
2017-04-03 10:40:00,113.09,113.11,113.01,113.04,24665.0,73.5186,73.5316,73.4666,73.4861,24665.0
2017-04-03 10:45:00,113.03,113.09,112.98,112.99,25722.0,73.4796,73.5186,73.4471,73.4536,25722.0
2017-04-03 10:50:00,112.98,113.0,112.86,112.87,35741.0,73.4471,73.4601,73.3691,73.3756,35741.0
2017-04-03 10:55:00,112.88,112.92,112.8,112.88,23200.0,73.3821,73.4081,73.3301,73.3821,23200.0
2017-04-03 11:00:00,112.9,112.96,112.88,112.94,40778.0,73.3951,73.4341,73.3821,73.4211,40778.0
2017-04-03 11:05:00,112.95,112.95,112.79,112.87,42767.0,73.4276,73.4276,73.3236,73.3756,42767.0
2017-04-03 11:10:00,112.86,112.94,112.85,112.91,29909.0,73.3691,73.4211,73.3626,73.4016,29909.0
2017-04-03 11:15:00,112.91,112.92,112.82,112.87,46753.0,73.4016,73.4081,73.3431,73.3756,46753.0
2017-04-03 11:20:00,112.86,112.99,112.84,112.95,31874.0,73.3691,73.4536,73.3561,73.4276,31874.0
2017-04-03 11:25:00,112.95,112.98,112.88,112.95,36563.0,73.4276,73.4471,73.3821,73.4276,36563.0
2017-04-03 11:30:00,112.96,113.01,112.87,112.88,25920.0,73.4341,73.4666,73.3756,73.3821,25920.0
2017-04-03 11:35:00,112.88,112.92,112.7,112.71,32843.0,73.3821,73.4081,73.2651,73.2716,32843.0
2017-04-03 11:40:00,112.72,112.84,112.71,112.82,17620.0,73.2781,73.3561,73.2716,73.3431,17620.0
2017-04-03 11:45:00,112.83,112.88,112.76,112.8,28835.0,73.3496,73.3821,73.3041,73.3301,28835.0
2017-04-03 11:50:00,112.8,112.82,112.74,112.75,21403.0,73.3301,73.3431,73.2911,73.2976,21403.0
2017-04-03 11:55:00,112.75,112.77,112.69,112.73,23205.0,73.2976,73.3106,73.2586,73.2846,23205.0
2017-04-03 12:00:00,112.73,112.73,112.6,112.62,20954.0,73.2846,73.2846,73.2001,73.2131,20954.0
2017-04-03 12:05:00,112.62,112.7,112.61,112.7,16090.0,73.2131,73.2651,73.2066,73.2651,16090.0
2017-04-03 12:10:00,112.7,112.71,112.62,112.66,12344.0,73.2651,73.2716,73.2131,73.2391,12344.0
2017-04-03 12:15:00,112.66,112.66,112.58,112.59,38167.0,73.2391,73.2391,73.1871,73.1936,38167.0
2017-04-03 12:20:00,112.59,112.61,112.57,112.61,13747.0,73.1936,73.2066,73.1806,73.2066,13747.0
2017-04-03 12:25:00,112.63,112.64,112.56,112.57,17112.0,73.2196,73.2261,73.1741,73.1806,17112.0
2017-04-03 12:30:00,112.56,112.62,112.55,112.57,17421.0,73.1741,73.2131,73.1676,73.1806,17421.0
2017-04-03 12:35:00,112.57,112.59,112.55,112.55,38513.0,73.1806,73.1936,73.1676,73.1676,38513.0
2017-04-03 12:40:00,112.56,112.68,112.55,112.67,14753.0,73.1741,73.2521,73.1676,73.2456,14753.0
2017-04-03 12:45:00,112.67,112.68,112.62,112.68,13671.0,73.2456,73.2521,73.2131,73.2521,13671.0
2017-04-03 12:50:00,112.67,112.68,112.59,112.6,16402.0,73.2456,73.2521,73.1936,73.2001,16402.0
2017-04-03 12:55:00,112.6,112.7,112.6,112.69,13172.0,73.2001,73.2651,73.2001,73.2586,13172.0
2017-04-03 13:00:00,112.7,112.72,112.68,112.71,10084.0,73.2651,73.2781,73.2521,73.2716,10084.0
2017-04-03 13:05:00,112.71,112.72,112.63,112.64,13298.0,73.2716,73.2781,73.2196,73.2261,13298.0
2017-04-03 13:10:00,112.65,112.71,112.64,112.66,11789.0,73.2326,73.2716,73.2261,73.2391,11789.0
2017-04-03 13:15:00,112.66,112.67,112.56,112.58,14829.0,73.2391,73.2456,73.1741,73.1871,14829.0
2017-04-03 13:20:00,112.59,112.6,112.55,112.6,8590.0,73.1936,73.2001,73.1676,73.2001,8590.0
2017-04-03 13:25:00,112.6,112.61,112.58,112.61,8636.0,73.2001,73.2066,73.1871,73.2066,8636.0
2017-04-03 13:30:00,112.6,112.61,112.55,112.56,24284.0,73.2001,73.2066,73.1676,73.1741,24284.0
2017-04-03 13:35:00,112.57,112.64,112.55,112.63,14102.0,73.1806,73.2261,73.1676,73.2196,14102.0
2017-04-03 13:40:00,112.64,112.64,112.6,112.61,22581.0,73.2261,73.2261,73.2001,73.2066,22581.0
2017-04-03 13:45:00,112.61,112.72,112.61,112.69,26454.0,73.2066,73.2781,73.2066,73.2586,26454.0
2017-04-03 13:50:00,112.7,112.71,112.64,112.64,11429.0,73.2651,73.2716,73.2261,73.2261,11429.0
2017-04-03 13:55:00,112.65,112.67,112.61,112.63,12729.0,73.2326,73.2456,73.2066,73.2196,12729.0
2017-04-03 14:00:00,112.64,112.7,112.63,112.69,28798.0,73.2261,73.2651,73.2196,73.2586,28798.0
2017-04-03 14:05:00,112.7,112.71,112.68,112.7,15549.0,73.2651,73.2716,73.2521,73.2651,15549.0
2017-04-03 14:10:00,112.71,112.77,112.67,112.75,17672.0,73.2716,73.3106,73.2456,73.2976,17672.0
2017-04-03 14:15:00,112.75,112.75,112.7,112.73,11715.0,73.2976,73.2976,73.2651,73.2846,11715.0
2017-04-03 14:20:00,112.73,112.78,112.71,112.75,70238.0,73.2846,73.3171,73.2716,73.2976,70238.0
2017-04-03 14:25:00,112.75,112.84,112.74,112.82,76094.0,73.2976,73.3561,73.2911,73.3431,76094.0
2017-04-03 14:30:00,112.82,112.84,112.76,112.76,20243.0,73.3431,73.3561,73.3041,73.3041,20243.0
2017-04-03 14:35:00,112.76,112.79,112.75,112.77,8811.0,73.3041,73.3236,73.2976,73.3106,8811.0
2017-04-03 14:40:00,112.78,112.9,112.77,112.88,23365.0,73.3171,73.3951,73.3106,73.3821,23365.0
2017-04-03 14:45:00,112.88,112.89,112.78,112.79,20766.0,73.3821,73.3886,73.3171,73.3236,20766.0
2017-04-03 14:50:00,112.78,112.82,112.75,112.75,41144.0,73.3171,73.3431,73.2976,73.2976,41144.0
2017-04-03 14:55:00,112.76,112.79,112.72,112.79,21070.0,73.3041,73.3236,73.2781,73.3236,21070.0
2017-04-03 15:00:00,112.8,112.83,112.78,112.8,49789.0,73.3301,73.3496,73.3171,73.3301,49789.0
2017-04-03 15:05:00,112.8,112.85,112.79,112.84,28526.0,73.3301,73.3626,73.3236,73.3561,28526.0
2017-04-03 15:10:00,112.83,112.91,112.83,112.89,37314.0,73.3496,73.4016,73.3496,73.3886,37314.0
2017-04-03 15:15:00,112.9,112.92,112.86,112.89,31597.0,73.3951,73.4081,73.3691,73.3886,31597.0
2017-04-03 15:20:00,112.9,113.06,112.9,113.05,29298.0,73.3951,73.4991,73.3951,73.4926,29298.0
2017-04-03 15:25:00,113.05,113.05,112.94,112.95,24040.0,73.4926,73.4926,73.4211,73.4276,24040.0
2017-04-03 15:30:00,112.95,112.96,112.85,112.89,25948.0,73.4276,73.4341,73.3626,73.3886,25948.0
2017-04-03 15:35:00,112.88,112.98,112.88,112.92,63550.0,73.3821,73.4471,73.3821,73.4081,63550.0
2017-04-03 15:40:00,112.92,113.01,112.91,113.0,112087.0,73.4081,73.4666,73.4016,73.4601,112087.0
2017-04-03 15:45:00,113.0,113.01,112.95,112.97,33817.0,73.4601,73.4666,73.4276,73.4406,33817.0
2017-04-03 15:50:00,112.98,112.98,112.9,112.98,45342.0,73.4471,73.4471,73.3951,73.4471,45342.0
2017-04-03 15:55:00,112.97,113.0,112.86,112.92,182511.0,73.4406,73.4601,73.3691,73.4081,182511.0
2017-04-04 09:30:00,113.17,113.26,113.04,113.15,59145.0,73.5706,73.6292,73.4861,73.5576,59145.0
2017-04-04 09:35:00,113.14,113.4,113.12,113.36,16825.0,73.5511,73.7202,73.5381,73.6942,16825.0
2017-04-04 09:40:00,113.35,113.37,113.27,113.32,26473.0,73.6877,73.7007,73.6357,73.6682,26473.0
2017-04-04 09:45:00,113.33,113.34,113.24,113.28,21294.0,73.6747,73.6812,73.6162,73.6422,21294.0
2017-04-04 09:50:00,113.29,113.4,113.26,113.33,41745.0,73.6487,73.7202,73.6292,73.6747,41745.0
2017-04-04 09:55:00,113.33,113.42,113.28,113.38,25681.0,73.6747,73.7332,73.6422,73.7072,25681.0
2017-04-04 10:00:00,113.38,113.42,113.27,113.27,23566.0,73.7072,73.7332,73.6357,73.6357,23566.0
2017-04-04 10:05:00,113.27,113.34,113.25,113.29,30089.0,73.6357,73.6812,73.6227,73.6487,30089.0
2017-04-04 10:10:00,113.29,113.33,113.24,113.32,25395.0,73.6487,73.6747,73.6162,73.6682,25395.0
2017-04-04 10:15:00,113.32,113.4,113.32,113.38,24120.0,73.6682,73.7202,73.6682,73.7072,24120.0
2017-04-04 10:20:00,113.38,113.42,113.35,113.4,25227.0,73.7072,73.7332,73.6877,73.7202,25227.0
2017-04-04 10:25:00,113.41,113.48,113.4,113.48,25797.0,73.7267,73.7722,73.7202,73.7722,25797.0
2017-04-04 10:30:00,113.48,113.48,113.35,113.42,47838.0,73.7722,73.7722,73.6877,73.7332,47838.0
2017-04-04 10:35:00,113.42,113.45,113.35,113.39,28272.0,73.7332,73.7527,73.6877,73.7137,28272.0
2017-04-04 10:40:00,113.39,113.42,113.36,113.38,23993.0,73.7137,73.7332,73.6942,73.7072,23993.0
2017-04-04 10:45:00,113.38,113.39,113.25,113.26,41379.0,73.7072,73.7137,73.6227,73.6292,41379.0
2017-04-04 10:50:00,113.26,113.37,113.25,113.36,45530.0,73.6292,73.7007,73.6227,73.6942,45530.0
2017-04-04 10:55:00,113.37,113.48,113.32,113.41,66575.0,73.7007,73.7722,73.6682,73.7267,66575.0
2017-04-04 11:00:00,113.41,113.46,113.37,113.45,33743.0,73.7267,73.7592,73.7007,73.7527,33743.0
2017-04-04 11:05:00,113.46,113.46,113.32,113.35,47213.0,73.7592,73.7592,73.6682,73.6877,47213.0
2017-04-04 11:10:00,113.35,113.37,113.18,113.22,159800.0,73.6877,73.7007,73.5771,73.6032,159800.0
2017-04-04 11:15:00,113.24,113.29,113.23,113.26,51828.0,73.6162,73.6487,73.6097,73.6292,51828.0
2017-04-04 11:20:00,113.25,113.35,113.22,113.3,141339.0,73.6227,73.6877,73.6032,73.6552,141339.0
2017-04-04 11:25:00,113.3,113.35,113.28,113.3,36693.0,73.6552,73.6877,73.6422,73.6552,36693.0
2017-04-04 11:30:00,113.29,113.39,113.29,113.38,29812.0,73.6487,73.7137,73.6487,73.7072,29812.0
2017-04-04 11:35:00,113.38,113.41,113.36,113.38,40679.0,73.7072,73.7267,73.6942,73.7072,40679.0
2017-04-04 11:40:00,113.38,113.41,113.31,113.33,232373.0,73.7072,73.7267,73.6617,73.6747,232373.0
2017-04-04 11:45:00,113.33,113.37,113.24,113.31,1065433.0,73.6747,73.7007,73.6162,73.6617,1065433.0
2017-04-04 11:50:00,113.31,113.38,113.24,113.27,282366.0,73.6617,73.7072,73.6162,73.6357,282366.0
2017-04-04 11:55:00,113.25,113.25,113.15,113.15,65437.0,73.6227,73.6227,73.5576,73.5576,65437.0
2017-04-04 12:00:00,113.15,113.19,113.1,113.11,19036.0,73.5576,73.5836,73.5251,73.5316,19036.0
2017-04-04 12:05:00,113.11,113.18,113.11,113.17,11983.0,73.5316,73.5771,73.5316,73.5706,11983.0
2017-04-04 12:10:00,113.17,113.2,113.15,113.17,20834.0,73.5706,73.5901,73.5576,73.5706,20834.0
2017-04-04 12:15:00,113.17,113.19,113.15,113.17,23400.0,73.5706,73.5836,73.5576,73.5706,23400.0
2017-04-04 12:20:00,113.16,113.16,113.12,113.15,22082.0,73.5641,73.5641,73.5381,73.5576,22082.0
2017-04-04 12:25:00,113.15,113.21,113.15,113.18,15520.0,73.5576,73.5967,73.5576,73.5771,15520.0
2017-04-04 12:30:00,113.18,113.18,113.06,113.08,21200.0,73.5771,73.5771,73.4991,73.5121,21200.0
2017-04-04 12:35:00,113.09,113.12,113.06,113.12,42003.0,73.5186,73.5381,73.4991,73.5381,42003.0
2017-04-04 12:40:00,113.12,113.15,113.09,113.12,20684.0,73.5381,73.5576,73.5186,73.5381,20684.0
2017-04-04 12:45:00,113.13,113.21,113.13,113.19,17796.0,73.5446,73.5967,73.5446,73.5836,17796.0
2017-04-04 12:50:00,113.19,113.19,113.1,113.16,1519990.0,73.5836,73.5836,73.5251,73.5641,1519990.0
2017-04-04 12:55:00,113.16,113.25,113.16,113.22,10142.0,73.5641,73.6227,73.5641,73.6032,10142.0
2017-04-04 13:00:00,113.22,113.31,113.13,113.28,24901.0,73.6032,73.6617,73.5446,73.6422,24901.0
2017-04-04 13:05:00,113.28,113.34,113.28,113.34,24286.0,73.6422,73.6812,73.6422,73.6812,24286.0
2017-04-04 13:10:00,113.35,113.4,113.33,113.4,12402.0,73.6877,73.7202,73.6747,73.7202,12402.0
2017-04-04 13:15:00,113.39,113.45,113.37,113.44,11145.0,73.7137,73.7527,73.7007,73.7462,11145.0
2017-04-04 13:20:00,113.44,113.47,113.37,113.38,26980.0,73.7462,73.7657,73.7007,73.7072,26980.0
2017-04-04 13:25:00,113.39,113.4,113.25,113.3,29337.0,73.7137,73.7202,73.6227,73.6552,29337.0
2017-04-04 13:30:00,113.31,113.35,113.27,113.31,20489.0,73.6617,73.6877,73.6357,73.6617,20489.0
2017-04-04 13:35:00,113.32,113.34,113.24,113.31,15768.0,73.6682,73.6812,73.6162,73.6617,15768.0
2017-04-04 13:40:00,113.3,113.36,113.3,113.36,11792.0,73.6552,73.6942,73.6552,73.6942,11792.0
2017-04-04 13:45:00,113.35,113.43,113.33,113.42,12102.0,73.6877,73.7397,73.6747,73.7332,12102.0
2017-04-04 13:50:00,113.41,113.45,113.4,113.45,54205.0,73.7267,73.7527,73.7202,73.7527,54205.0
2017-04-04 13:55:00,113.44,113.47,113.4,113.44,34839.0,73.7462,73.7657,73.7202,73.7462,34839.0
2017-04-04 14:00:00,113.44,113.46,113.4,113.4,40156.0,73.7462,73.7592,73.7202,73.7202,40156.0
2017-04-04 14:05:00,113.39,113.4,113.32,113.34,24907.0,73.7137,73.7202,73.6682,73.6812,24907.0
2017-04-04 14:10:00,113.35,113.36,113.33,113.35,47735.0,73.6877,73.6942,73.6747,73.6877,47735.0
2017-04-04 14:15:00,113.36,113.46,113.35,113.45,20758.0,73.6942,73.7592,73.6877,73.7527,20758.0
2017-04-04 14:20:00,113.45,113.46,113.41,113.45,29888.0,73.7527,73.7592,73.7267,73.7527,29888.0
2017-04-04 14:25:00,113.44,113.46,113.43,113.45,29134.0,73.7462,73.7592,73.7397,73.7527,29134.0
2017-04-04 14:30:00,113.45,113.59,113.44,113.59,28716.0,73.7527,73.8437,73.7462,73.8437,28716.0
2017-04-04 14:35:00,113.58,113.61,113.58,113.6,11244.0,73.8372,73.8567,73.8372,73.8502,11244.0
2017-04-04 14:40:00,113.61,113.67,113.58,113.65,37553.0,73.8567,73.8957,73.8372,73.8827,37553.0
2017-04-04 14:45:00,113.65,113.65,113.53,113.55,37441.0,73.8827,73.8827,73.8047,73.8177,37441.0
2017-04-04 14:50:00,113.53,113.6,113.53,113.57,23444.0,73.8047,73.8502,73.8047,73.8307,23444.0
2017-04-04 14:55:00,113.57,113.59,113.5,113.52,20399.0,73.8307,73.8437,73.7852,73.7982,20399.0
2017-04-04 15:00:00,113.51,113.57,113.49,113.54,36388.0,73.7917,73.8307,73.7787,73.8112,36388.0
2017-04-04 15:05:00,113.54,113.58,113.49,113.52,35857.0,73.8112,73.8372,73.7787,73.7982,35857.0
2017-04-04 15:10:00,113.53,113.55,113.48,113.49,24962.0,73.8047,73.8177,73.7722,73.7787,24962.0
2017-04-04 15:15:00,113.48,113.5,113.44,113.45,30802.0,73.7722,73.7852,73.7462,73.7527,30802.0
2017-04-04 15:20:00,113.45,113.45,113.42,113.44,16361.0,73.7527,73.7527,73.7332,73.7462,16361.0
2017-04-04 15:25:00,113.43,113.43,113.37,113.4,24621.0,73.7397,73.7397,73.7007,73.7202,24621.0
2017-04-04 15:30:00,113.4,113.49,113.4,113.49,37371.0,73.7202,73.7787,73.7202,73.7787,37371.0
2017-04-04 15:35:00,113.48,113.5,113.42,113.47,52446.0,73.7722,73.7852,73.7332,73.7657,52446.0
2017-04-04 15:40:00,113.46,113.53,113.45,113.52,59906.0,73.7592,73.8047,73.7527,73.7982,59906.0
2017-04-04 15:45:00,113.53,113.61,113.52,113.55,76332.0,73.8047,73.8567,73.7982,73.8177,76332.0
2017-04-04 15:50:00,113.55,113.57,113.49,113.51,103492.0,73.8177,73.8307,73.7787,73.7917,103492.0
2017-04-04 15:55:00,113.51,113.62,113.45,113.46,186471.0,73.7917,73.8632,73.7527,73.7592,186471.0
2017-04-05 09:30:00,113.5,113.62,113.22,113.35,118250.0,73.7852,73.8632,73.6032,73.6877,118250.0
2017-04-05 09:35:00,113.35,113.53,113.3,113.44,38537.0,73.6877,73.8047,73.6552,73.7462,38537.0
2017-04-05 09:40:00,113.44,113.5,113.37,113.46,47663.0,73.7462,73.7852,73.7007,73.7592,47663.0
2017-04-05 09:45:00,113.47,113.53,113.42,113.44,80452.0,73.7657,73.8047,73.7332,73.7462,80452.0
2017-04-05 09:50:00,113.44,113.55,113.23,113.43,114432.0,73.7462,73.8177,73.6097,73.7397,114432.0
2017-04-05 09:55:00,113.43,113.58,113.4,113.48,60198.0,73.7397,73.8372,73.7202,73.7722,60198.0
2017-04-05 10:00:00,113.45,113.67,113.39,113.65,70227.0,73.7527,73.8957,73.7137,73.8827,70227.0
2017-04-05 10:05:00,113.67,113.88,113.66,113.82,67051.0,73.8957,74.0322,73.8892,73.9932,67051.0
2017-04-05 10:10:00,113.83,113.89,113.79,113.89,41915.0,73.9997,74.0387,73.9737,74.0387,41915.0
2017-04-05 10:15:00,113.89,114.0,113.86,114.0,42685.0,74.0387,74.1102,74.0192,74.1102,42685.0
2017-04-05 10:20:00,114.0,114.05,113.94,113.99,161456.0,74.1102,74.1427,74.0712,74.1037,161456.0
2017-04-05 10:25:00,113.99,114.06,113.85,113.85,23448.0,74.1037,74.1492,74.0127,74.0127,23448.0
2017-04-05 10:30:00,113.85,113.96,113.83,113.85,28609.0,74.0127,74.0842,73.9997,74.0127,28609.0
2017-04-05 10:35:00,113.84,113.96,113.84,113.87,24329.0,74.0062,74.0842,74.0062,74.0257,24329.0
2017-04-05 10:40:00,113.86,113.93,113.8,113.93,16287.0,74.0192,74.0647,73.9802,74.0647,16287.0
2017-04-05 10:45:00,113.91,113.94,113.84,113.86,19099.0,74.0517,74.0712,74.0062,74.0192,19099.0
2017-04-05 10:50:00,113.88,114.02,113.88,114.0,25682.0,74.0322,74.1232,74.0322,74.1102,25682.0
2017-04-05 10:55:00,114.0,114.01,113.9,113.91,18843.0,74.1102,74.1167,74.0452,74.0517,18843.0
2017-04-05 11:00:00,113.9,113.94,113.89,113.94,13225.0,74.0452,74.0712,74.0387,74.0712,13225.0
2017-04-05 11:05:00,113.93,113.98,113.91,113.95,46250.0,74.0647,74.0972,74.0517,74.0777,46250.0
2017-04-05 11:10:00,113.94,114.03,113.94,114.0,61315.0,74.0712,74.1297,74.0712,74.1102,61315.0
2017-04-05 11:15:00,113.99,114.03,113.96,113.99,54953.0,74.1037,74.1297,74.0842,74.1037,54953.0
2017-04-05 11:20:00,113.99,114.04,113.94,114.01,61035.0,74.1037,74.1362,74.0712,74.1167,61035.0
2017-04-05 11:25:00,114.01,114.02,113.97,113.97,64400.0,74.1167,74.1232,74.0907,74.0907,64400.0
2017-04-05 11:30:00,113.97,114.06,113.95,113.95,69369.0,74.0907,74.1492,74.0777,74.0777,69369.0
2017-04-05 11:35:00,113.96,113.96,113.8,113.85,32343.0,74.0842,74.0842,73.9802,74.0127,32343.0
2017-04-05 11:40:00,113.86,113.92,113.85,113.91,20120.0,74.0192,74.0582,74.0127,74.0517,20120.0
2017-04-05 11:45:00,113.92,113.95,113.85,113.91,23991.0,74.0582,74.0777,74.0127,74.0517,23991.0
2017-04-05 11:50:00,113.91,113.98,113.9,113.95,15120.0,74.0517,74.0972,74.0452,74.0777,15120.0
2017-04-05 11:55:00,113.94,113.95,113.85,113.89,14023.0,74.0712,74.0777,74.0127,74.0387,14023.0
2017-04-05 12:00:00,113.89,113.93,113.86,113.88,25359.0,74.0387,74.0647,74.0192,74.0322,25359.0
2017-04-05 12:05:00,113.88,113.88,113.77,113.78,21927.0,74.0322,74.0322,73.9607,73.9672,21927.0
2017-04-05 12:10:00,113.78,113.95,113.77,113.92,27095.0,73.9672,74.0777,73.9607,74.0582,27095.0
2017-04-05 12:15:00,113.92,114.01,113.9,113.98,19562.0,74.0582,74.1167,74.0452,74.0972,19562.0
2017-04-05 12:20:00,113.98,114.02,113.96,113.97,32960.0,74.0972,74.1232,74.0842,74.0907,32960.0
2017-04-05 12:25:00,113.99,114.0,113.96,113.96,18385.0,74.1037,74.1102,74.0842,74.0842,18385.0
2017-04-05 12:30:00,113.97,114.01,113.96,114.0,18974.0,74.0907,74.1167,74.0842,74.1102,18974.0
2017-04-05 12:35:00,113.99,114.0,113.95,113.96,14787.0,74.1037,74.1102,74.0777,74.0842,14787.0
2017-04-05 12:40:00,113.96,113.97,113.95,113.97,18050.0,74.0842,74.0907,74.0777,74.0907,18050.0
2017-04-05 12:45:00,113.97,113.97,113.93,113.96,19105.0,74.0907,74.0907,74.0647,74.0842,19105.0
2017-04-05 12:50:00,113.96,114.0,113.95,113.98,20624.0,74.0842,74.1102,74.0777,74.0972,20624.0
2017-04-05 12:55:00,114.0,114.01,113.93,113.94,15238.0,74.1102,74.1167,74.0647,74.0712,15238.0
2017-04-05 13:00:00,113.94,113.97,113.92,113.93,155214.0,74.0712,74.0907,74.0582,74.0647,155214.0
2017-04-05 13:05:00,113.94,113.96,113.85,113.87,48315.0,74.0712,74.0842,74.0127,74.0257,48315.0
2017-04-05 13:10:00,113.88,113.9,113.86,113.87,39727.0,74.0322,74.0452,74.0192,74.0257,39727.0
2017-04-05 13:15:00,113.88,113.9,113.87,113.88,23263.0,74.0322,74.0452,74.0257,74.0322,23263.0
2017-04-05 13:20:00,113.88,113.89,113.8,113.83,32555.0,74.0322,74.0387,73.9802,73.9997,32555.0
2017-04-05 13:25:00,113.83,113.84,113.81,113.83,30582.0,73.9997,74.0062,73.9867,73.9997,30582.0
2017-04-05 13:30:00,113.83,113.89,113.82,113.86,83476.0,73.9997,74.0387,73.9932,74.0192,83476.0
2017-04-05 13:35:00,113.86,113.9,113.83,113.85,37954.0,74.0192,74.0452,73.9997,74.0127,37954.0
2017-04-05 13:40:00,113.85,113.85,113.76,113.76,17786.0,74.0127,74.0127,73.9542,73.9542,17786.0
2017-04-05 13:45:00,113.76,113.78,113.67,113.67,27522.0,73.9542,73.9672,73.8957,73.8957,27522.0
2017-04-05 13:50:00,113.66,113.72,113.66,113.71,16855.0,73.8892,73.9282,73.8892,73.9217,16855.0
2017-04-05 13:55:00,113.71,113.74,113.69,113.72,12794.0,73.9217,73.9412,73.9087,73.9282,12794.0
2017-04-05 14:00:00,113.72,113.72,113.4,113.53,51024.0,73.9282,73.9282,73.7202,73.8047,51024.0
2017-04-05 14:05:00,113.53,113.54,113.47,113.49,25230.0,73.8047,73.8112,73.7657,73.7787,25230.0
2017-04-05 14:10:00,113.49,113.6,113.49,113.54,27270.0,73.7787,73.8502,73.7787,73.8112,27270.0
2017-04-05 14:15:00,113.55,113.6,113.54,113.55,22313.0,73.8177,73.8502,73.8112,73.8177,22313.0
2017-04-05 14:20:00,113.56,113.63,113.52,113.57,21768.0,73.8242,73.8697,73.7982,73.8307,21768.0
2017-04-05 14:25:00,113.59,113.69,113.56,113.65,17399.0,73.8437,73.9087,73.8242,73.8827,17399.0
2017-04-05 14:30:00,113.66,113.67,113.57,113.58,30035.0,73.8892,73.8957,73.8307,73.8372,30035.0
2017-04-05 14:35:00,113.58,113.63,113.47,113.5,30762.0,73.8372,73.8697,73.7657,73.7852,30762.0
2017-04-05 14:40:00,113.5,113.59,113.47,113.57,27641.0,73.7852,73.8437,73.7657,73.8307,27641.0
2017-04-05 14:45:00,113.57,113.58,113.48,113.52,18524.0,73.8307,73.8372,73.7722,73.7982,18524.0
2017-04-05 14:50:00,113.52,113.52,113.41,113.42,23291.0,73.7982,73.7982,73.7267,73.7332,23291.0
2017-04-05 14:55:00,113.44,113.51,113.43,113.47,20841.0,73.7462,73.7917,73.7397,73.7657,20841.0
2017-04-05 15:00:00,113.47,113.59,113.46,113.58,32657.0,73.7657,73.8437,73.7592,73.8372,32657.0
2017-04-05 15:05:00,113.57,113.64,113.54,113.58,28703.0,73.8307,73.8762,73.8112,73.8372,28703.0
2017-04-05 15:10:00,113.58,113.59,113.49,113.5,30242.0,73.8372,73.8437,73.7787,73.7852,30242.0
2017-04-05 15:15:00,113.5,113.53,113.42,113.46,30320.0,73.7852,73.8047,73.7332,73.7592,30320.0
2017-04-05 15:20:00,113.46,113.47,113.31,113.35,55296.0,73.7592,73.7657,73.6617,73.6877,55296.0
2017-04-05 15:25:00,113.35,113.43,113.28,113.32,49484.0,73.6877,73.7397,73.6422,73.6682,49484.0
2017-04-05 15:30:00,113.32,113.33,113.06,113.18,61408.0,73.6682,73.6747,73.4991,73.5771,61408.0
2017-04-05 15:35:00,113.18,113.29,113.12,113.26,55410.0,73.5771,73.6487,73.5381,73.6292,55410.0
2017-04-05 15:40:00,113.27,113.31,113.22,113.29,45321.0,73.6357,73.6617,73.6032,73.6487,45321.0
2017-04-05 15:45:00,113.28,113.34,113.14,113.18,78061.0,73.6422,73.6812,73.5511,73.5771,78061.0
2017-04-05 15:50:00,113.15,113.4,113.15,113.37,52107.0,73.5576,73.7202,73.5576,73.7007,52107.0
2017-04-05 15:55:00,113.37,113.37,113.12,113.17,156220.0,73.7007,73.7007,73.5381,73.5706,156220.0
2017-04-06 09:30:00,113.33,113.77,113.13,113.54,111938.0,73.6747,73.9607,73.5446,73.8112,111938.0
2017-04-06 09:35:00,113.51,113.52,113.22,113.3,36428.0,73.7917,73.7982,73.6032,73.6552,36428.0
2017-04-06 09:40:00,113.31,113.37,113.12,113.17,30856.0,73.6617,73.7007,73.5381,73.5706,30856.0
2017-04-06 09:45:00,113.2,113.29,113.08,113.09,61215.0,73.5901,73.6487,73.5121,73.5186,61215.0
2017-04-06 09:50:00,113.1,113.16,113.05,113.12,144858.0,73.5251,73.5641,73.4926,73.5381,144858.0
2017-04-06 09:55:00,113.12,113.26,113.05,113.08,42567.0,73.5381,73.6292,73.4926,73.5121,42567.0
2017-04-06 10:00:00,113.09,113.1,112.85,112.85,38592.0,73.5186,73.5251,73.3626,73.3626,38592.0
2017-04-06 10:05:00,112.87,112.87,112.7,112.72,80871.0,73.3756,73.3756,73.2651,73.2781,80871.0
2017-04-06 10:10:00,112.72,112.76,112.55,112.55,62679.0,73.2781,73.3041,73.1676,73.1676,62679.0
2017-04-06 10:15:00,112.54,112.58,112.47,112.55,53469.0,73.1611,73.1871,73.1156,73.1676,53469.0
2017-04-06 10:20:00,112.54,112.64,112.54,112.59,35281.0,73.1611,73.2261,73.1611,73.1936,35281.0
2017-04-06 10:25:00,112.59,112.59,112.45,112.53,37849.0,73.1936,73.1936,73.1026,73.1546,37849.0
2017-04-06 10:30:00,112.52,112.58,112.52,112.57,31505.0,73.1481,73.1871,73.1481,73.1806,31505.0
2017-04-06 10:35:00,112.58,112.62,112.54,112.57,51400.0,73.1871,73.2131,73.1611,73.1806,51400.0
2017-04-06 10:40:00,112.56,112.61,112.4,112.48,58308.0,73.1741,73.2066,73.0701,73.1221,58308.0
2017-04-06 10:45:00,112.49,112.51,112.38,112.4,36513.0,73.1286,73.1416,73.0571,73.0701,36513.0
2017-04-06 10:50:00,112.4,112.5,112.39,112.44,36740.0,73.0701,73.1351,73.0636,73.0961,36740.0
2017-04-06 10:55:00,112.45,112.45,112.4,112.44,33163.0,73.1026,73.1026,73.0701,73.0961,33163.0
2017-04-06 11:00:00,112.44,112.65,112.44,112.61,43845.0,73.0961,73.2326,73.0961,73.2066,43845.0
2017-04-06 11:05:00,112.61,112.74,112.61,112.71,23129.0,73.2066,73.2911,73.2066,73.2716,23129.0
2017-04-06 11:10:00,112.71,112.75,112.67,112.7,30873.0,73.2716,73.2976,73.2456,73.2651,30873.0
2017-04-06 11:15:00,112.7,112.76,112.69,112.72,33044.0,73.2651,73.3041,73.2586,73.2781,33044.0
2017-04-06 11:20:00,112.72,112.73,112.57,112.58,28795.0,73.2781,73.2846,73.1806,73.1871,28795.0
2017-04-06 11:25:00,112.57,112.66,112.56,112.65,31089.0,73.1806,73.2391,73.1741,73.2326,31089.0
2017-04-06 11:30:00,112.64,112.7,112.59,112.59,50364.0,73.2261,73.2651,73.1936,73.1936,50364.0
2017-04-06 11:35:00,112.6,112.64,112.56,112.62,24807.0,73.2001,73.2261,73.1741,73.2131,24807.0
2017-04-06 11:40:00,112.63,112.65,112.55,112.57,25076.0,73.2196,73.2326,73.1676,73.1806,25076.0
2017-04-06 11:45:00,112.57,112.59,112.52,112.58,25638.0,73.1806,73.1936,73.1481,73.1871,25638.0
2017-04-06 11:50:00,112.6,112.61,112.52,112.58,31413.0,73.2001,73.2066,73.1481,73.1871,31413.0
2017-04-06 11:55:00,112.59,112.59,112.48,112.52,31634.0,73.1936,73.1936,73.1221,73.1481,31634.0
2017-04-06 12:00:00,112.52,112.6,112.51,112.59,28406.0,73.1481,73.2001,73.1416,73.1936,28406.0
2017-04-06 12:05:00,112.58,112.66,112.58,112.62,29938.0,73.1871,73.2391,73.1871,73.2131,29938.0
2017-04-06 12:10:00,112.62,112.67,112.61,112.66,44950.0,73.2131,73.2456,73.2066,73.2391,44950.0
2017-04-06 12:15:00,112.66,112.7,112.64,112.7,20647.0,73.2391,73.2651,73.2261,73.2651,20647.0
2017-04-06 12:20:00,112.69,112.7,112.66,112.69,17356.0,73.2586,73.2651,73.2391,73.2586,17356.0
2017-04-06 12:25:00,112.69,112.69,112.62,112.63,16804.0,73.2586,73.2586,73.2131,73.2196,16804.0
2017-04-06 12:30:00,112.62,112.64,112.57,112.61,29865.0,73.2131,73.2261,73.1806,73.2066,29865.0
2017-04-06 12:35:00,112.61,112.65,112.55,112.61,20667.0,73.2066,73.2326,73.1676,73.2066,20667.0
2017-04-06 12:40:00,112.61,112.66,112.56,112.66,19328.0,73.2066,73.2391,73.1741,73.2391,19328.0
2017-04-06 12:45:00,112.65,112.66,112.62,112.62,13269.0,73.2326,73.2391,73.2131,73.2131,13269.0
2017-04-06 12:50:00,112.62,112.63,112.53,112.54,29323.0,73.2131,73.2196,73.1546,73.1611,29323.0
2017-04-06 12:55:00,112.53,112.61,112.49,112.61,15397.0,73.1546,73.2066,73.1286,73.2066,15397.0
2017-04-06 13:00:00,112.6,112.61,112.57,112.6,55731.0,73.2001,73.2066,73.1806,73.2001,55731.0
2017-04-06 13:05:00,112.59,112.6,112.53,112.53,45077.0,73.1936,73.2001,73.1546,73.1546,45077.0
2017-04-06 13:10:00,112.53,112.53,112.44,112.45,31174.0,73.1546,73.1546,73.0961,73.1026,31174.0
2017-04-06 13:15:00,112.45,112.46,112.38,112.42,30322.0,73.1026,73.1091,73.0571,73.0831,30322.0
2017-04-06 13:20:00,112.42,112.55,112.42,112.52,17019.0,73.0831,73.1676,73.0831,73.1481,17019.0
2017-04-06 13:25:00,112.53,112.55,112.46,112.47,26921.0,73.1546,73.1676,73.1091,73.1156,26921.0
2017-04-06 13:30:00,112.47,112.58,112.47,112.58,21772.0,73.1156,73.1871,73.1156,73.1871,21772.0
2017-04-06 13:35:00,112.58,112.61,112.55,112.59,21206.0,73.1871,73.2066,73.1676,73.1936,21206.0
2017-04-06 13:40:00,112.59,112.65,112.58,112.6,24668.0,73.1936,73.2326,73.1871,73.2001,24668.0
2017-04-06 13:45:00,112.6,112.64,112.59,112.61,27178.0,73.2001,73.2261,73.1936,73.2066,27178.0
2017-04-06 13:50:00,112.6,112.61,112.52,112.53,142282.0,73.2001,73.2066,73.1481,73.1546,142282.0
2017-04-06 13:55:00,112.52,112.53,112.47,112.48,39715.0,73.1481,73.1546,73.1156,73.1221,39715.0
2017-04-06 14:00:00,112.47,112.55,112.47,112.52,26953.0,73.1156,73.1676,73.1156,73.1481,26953.0
2017-04-06 14:05:00,112.53,112.55,112.5,112.53,21119.0,73.1546,73.1676,73.1351,73.1546,21119.0
2017-04-06 14:10:00,112.53,112.58,112.5,112.54,35571.0,73.1546,73.1871,73.1351,73.1611,35571.0
2017-04-06 14:15:00,112.53,112.57,112.51,112.55,33386.0,73.1546,73.1806,73.1416,73.1676,33386.0
2017-04-06 14:20:00,112.55,112.61,112.54,112.6,21934.0,73.1676,73.2066,73.1611,73.2001,21934.0
2017-04-06 14:25:00,112.6,112.61,112.56,112.57,47035.0,73.2001,73.2066,73.1741,73.1806,47035.0
2017-04-06 14:30:00,112.56,112.6,112.51,112.6,47710.0,73.1741,73.2001,73.1416,73.2001,47710.0
2017-04-06 14:35:00,112.6,112.62,112.59,112.61,26984.0,73.2001,73.2131,73.1936,73.2066,26984.0
2017-04-06 14:40:00,112.6,112.61,112.54,112.58,20472.0,73.2001,73.2066,73.1611,73.1871,20472.0
2017-04-06 14:45:00,112.58,112.61,112.5,112.51,90042.0,73.1871,73.2066,73.1351,73.1416,90042.0
2017-04-06 14:50:00,112.52,112.56,112.5,112.53,23525.0,73.1481,73.1741,73.1351,73.1546,23525.0
2017-04-06 14:55:00,112.53,112.56,112.5,112.53,29962.0,73.1546,73.1741,73.1351,73.1546,29962.0
2017-04-06 15:00:00,112.53,112.61,112.53,112.59,117812.0,73.1546,73.2066,73.1546,73.1936,117812.0
2017-04-06 15:05:00,112.6,112.68,112.58,112.65,22839.0,73.2001,73.2521,73.1871,73.2326,22839.0
2017-04-06 15:10:00,112.65,112.7,112.63,112.69,23941.0,73.2326,73.2651,73.2196,73.2586,23941.0
2017-04-06 15:15:00,112.69,112.69,112.61,112.64,70161.0,73.2586,73.2586,73.2066,73.2261,70161.0
2017-04-06 15:20:00,112.64,112.65,112.61,112.65,35552.0,73.2261,73.2326,73.2066,73.2326,35552.0
2017-04-06 15:25:00,112.65,112.66,112.6,112.6,51930.0,73.2326,73.2391,73.2001,73.2001,51930.0
2017-04-06 15:30:00,112.6,112.61,112.54,112.58,55730.0,73.2001,73.2066,73.1611,73.1871,55730.0
2017-04-06 15:35:00,112.58,112.72,112.57,112.72,44796.0,73.1871,73.2781,73.1806,73.2781,44796.0
2017-04-06 15:40:00,112.73,112.76,112.7,112.72,56626.0,73.2846,73.3041,73.2651,73.2781,56626.0
2017-04-06 15:45:00,112.72,112.72,112.57,112.59,81166.0,73.2781,73.2781,73.1806,73.1936,81166.0
2017-04-06 15:50:00,112.59,112.61,112.57,112.58,118112.0,73.1936,73.2066,73.1806,73.1871,118112.0
2017-04-06 15:55:00,112.58,112.64,112.52,112.59,245476.0,73.1871,73.2261,73.1481,73.1936,245476.0
2017-04-07 09:30:00,112.86,113.65,112.83,113.41,192974.0,73.3691,73.8827,73.3496,73.7267,192974.0
2017-04-07 09:35:00,113.43,113.46,113.29,113.33,101910.0,73.7397,73.7592,73.6487,73.6747,101910.0
2017-04-07 09:40:00,113.33,113.41,113.3,113.41,58682.0,73.6747,73.7267,73.6552,73.7267,58682.0
2017-04-07 09:45:00,113.41,113.75,113.39,113.69,97337.0,73.7267,73.9477,73.7137,73.9087,97337.0
2017-04-07 09:50:00,113.72,113.74,113.53,113.54,76741.0,73.9282,73.9412,73.8047,73.8112,76741.0
2017-04-07 09:55:00,113.54,113.63,113.5,113.63,74664.0,73.8112,73.8697,73.7852,73.8697,74664.0
2017-04-07 10:00:00,113.63,113.8,113.59,113.78,79702.0,73.8697,73.9802,73.8437,73.9672,79702.0
2017-04-07 10:05:00,113.77,113.86,113.71,113.84,63698.0,73.9607,74.0192,73.9217,74.0062,63698.0
2017-04-07 10:10:00,113.84,113.88,113.82,113.85,143586.0,74.0062,74.0322,73.9932,74.0127,143586.0
2017-04-07 10:15:00,113.85,113.89,113.84,113.88,72158.0,74.0127,74.0387,74.0062,74.0322,72158.0
2017-04-07 10:20:00,113.89,113.99,113.89,113.96,65944.0,74.0387,74.1037,74.0387,74.0842,65944.0
2017-04-07 10:25:00,113.96,114.01,113.92,114.0,90583.0,74.0842,74.1167,74.0582,74.1102,90583.0
2017-04-07 10:30:00,113.99,114.01,113.69,113.71,101893.0,74.1037,74.1167,73.9087,73.9217,101893.0
2017-04-07 10:35:00,113.7,113.74,113.67,113.73,35020.0,73.9152,73.9412,73.8957,73.9347,35020.0
2017-04-07 10:40:00,113.74,113.76,113.69,113.71,58583.0,73.9412,73.9542,73.9087,73.9217,58583.0
2017-04-07 10:45:00,113.72,113.76,113.71,113.75,16788.0,73.9282,73.9542,73.9217,73.9477,16788.0
2017-04-07 10:50:00,113.75,113.75,113.63,113.73,34233.0,73.9477,73.9477,73.8697,73.9347,34233.0
2017-04-07 10:55:00,113.72,113.73,113.63,113.72,29256.0,73.9282,73.9347,73.8697,73.9282,29256.0
2017-04-07 11:00:00,113.72,113.87,113.72,113.83,26473.0,73.9282,74.0257,73.9282,73.9997,26473.0
2017-04-07 11:05:00,113.83,113.86,113.78,113.8,21075.0,73.9997,74.0192,73.9672,73.9802,21075.0
2017-04-07 11:10:00,113.8,113.86,113.76,113.78,36735.0,73.9802,74.0192,73.9542,73.9672,36735.0
2017-04-07 11:15:00,113.79,113.84,113.78,113.79,37432.0,73.9737,74.0062,73.9672,73.9737,37432.0
2017-04-07 11:20:00,113.78,113.81,113.69,113.71,36728.0,73.9672,73.9867,73.9087,73.9217,36728.0
2017-04-07 11:25:00,113.71,113.88,113.7,113.84,20794.0,73.9217,74.0322,73.9152,74.0062,20794.0
2017-04-07 11:30:00,113.84,113.95,113.75,113.94,29830.0,74.0062,74.0777,73.9477,74.0712,29830.0
2017-04-07 11:35:00,113.95,114.02,113.92,113.94,53256.0,74.0777,74.1232,74.0582,74.0712,53256.0
2017-04-07 11:40:00,113.93,113.93,113.85,113.9,22186.0,74.0647,74.0647,74.0127,74.0452,22186.0
2017-04-07 11:45:00,113.9,113.97,113.89,113.97,22757.0,74.0452,74.0907,74.0387,74.0907,22757.0
2017-04-07 11:50:00,113.97,113.99,113.89,113.9,27375.0,74.0907,74.1037,74.0387,74.0452,27375.0
2017-04-07 11:55:00,113.89,113.9,113.7,113.73,64711.0,74.0387,74.0452,73.9152,73.9347,64711.0
2017-04-07 12:00:00,113.73,113.82,113.73,113.8,16899.0,73.9347,73.9932,73.9347,73.9802,16899.0
2017-04-07 12:05:00,113.8,113.83,113.73,113.79,15000.0,73.9802,73.9997,73.9347,73.9737,15000.0
2017-04-07 12:10:00,113.8,113.87,113.79,113.86,19736.0,73.9802,74.0257,73.9737,74.0192,19736.0
2017-04-07 12:15:00,113.86,113.87,113.81,113.85,19255.0,74.0192,74.0257,73.9867,74.0127,19255.0
2017-04-07 12:20:00,113.84,113.86,113.71,113.75,20696.0,74.0062,74.0192,73.9217,73.9477,20696.0
2017-04-07 12:25:00,113.74,113.76,113.69,113.74,26067.0,73.9412,73.9542,73.9087,73.9412,26067.0
2017-04-07 12:30:00,113.74,113.77,113.7,113.76,61123.0,73.9412,73.9607,73.9152,73.9542,61123.0
2017-04-07 12:35:00,113.77,113.81,113.74,113.81,32451.0,73.9607,73.9867,73.9412,73.9867,32451.0
2017-04-07 12:40:00,113.79,113.79,113.73,113.75,38225.0,73.9737,73.9737,73.9347,73.9477,38225.0
2017-04-07 12:45:00,113.75,113.76,113.68,113.74,34351.0,73.9477,73.9542,73.9022,73.9412,34351.0
2017-04-07 12:50:00,113.73,113.76,113.71,113.73,22222.0,73.9347,73.9542,73.9217,73.9347,22222.0
2017-04-07 12:55:00,113.74,113.75,113.64,113.67,28013.0,73.9412,73.9477,73.8762,73.8957,28013.0
2017-04-07 13:00:00,113.64,113.66,113.55,113.57,19395.0,73.8762,73.8892,73.8177,73.8307,19395.0
2017-04-07 13:05:00,113.57,113.6,113.56,113.59,18861.0,73.8307,73.8502,73.8242,73.8437,18861.0
2017-04-07 13:10:00,113.59,113.67,113.57,113.64,28496.0,73.8437,73.8957,73.8307,73.8762,28496.0
2017-04-07 13:15:00,113.63,113.7,113.62,113.7,31395.0,73.8697,73.9152,73.8632,73.9152,31395.0
2017-04-07 13:20:00,113.69,113.76,113.68,113.73,70794.0,73.9087,73.9542,73.9022,73.9347,70794.0
2017-04-07 13:25:00,113.72,113.89,113.7,113.89,80273.0,73.9282,74.0387,73.9152,74.0387,80273.0
2017-04-07 13:30:00,113.87,113.94,113.74,113.78,52083.0,74.0257,74.0712,73.9412,73.9672,52083.0
2017-04-07 13:35:00,113.78,113.79,113.7,113.76,91502.0,73.9672,73.9737,73.9152,73.9542,91502.0
2017-04-07 13:40:00,113.75,113.88,113.75,113.84,76222.0,73.9477,74.0322,73.9477,74.0062,76222.0
2017-04-07 13:45:00,113.84,113.86,113.78,113.82,37511.0,74.0062,74.0192,73.9672,73.9932,37511.0
2017-04-07 13:50:00,113.81,113.82,113.77,113.79,22074.0,73.9867,73.9932,73.9607,73.9737,22074.0
2017-04-07 13:55:00,113.79,113.81,113.7,113.71,42131.0,73.9737,73.9867,73.9152,73.9217,42131.0
2017-04-07 14:00:00,113.69,113.8,113.67,113.67,63037.0,73.9087,73.9802,73.8957,73.8957,63037.0
2017-04-07 14:05:00,113.66,113.68,113.6,113.64,79883.0,73.8892,73.9022,73.8502,73.8762,79883.0
2017-04-07 14:10:00,113.64,113.64,113.57,113.6,46119.0,73.8762,73.8762,73.8307,73.8502,46119.0
2017-04-07 14:15:00,113.6,113.65,113.54,113.6,44828.0,73.8502,73.8827,73.8112,73.8502,44828.0
2017-04-07 14:20:00,113.59,113.62,113.53,113.54,31102.0,73.8437,73.8632,73.8047,73.8112,31102.0
2017-04-07 14:25:00,113.53,113.54,113.45,113.5,33600.0,73.8047,73.8112,73.7527,73.7852,33600.0
2017-04-07 14:30:00,113.51,113.57,113.51,113.54,35157.0,73.7917,73.8307,73.7917,73.8112,35157.0
2017-04-07 14:35:00,113.54,113.55,113.49,113.51,30697.0,73.8112,73.8177,73.7787,73.7917,30697.0
2017-04-07 14:40:00,113.5,113.62,113.5,113.62,30325.0,73.7852,73.8632,73.7852,73.8632,30325.0
2017-04-07 14:45:00,113.63,113.76,113.63,113.73,59226.0,73.8697,73.9542,73.8697,73.9347,59226.0
2017-04-07 14:50:00,113.71,113.77,113.66,113.7,37884.0,73.9217,73.9607,73.8892,73.9152,37884.0
2017-04-07 14:55:00,113.7,113.73,113.68,113.72,49410.0,73.9152,73.9347,73.9022,73.9282,49410.0
2017-04-07 15:00:00,113.71,113.73,113.67,113.67,37621.0,73.9217,73.9347,73.8957,73.8957,37621.0
2017-04-07 15:05:00,113.67,113.72,113.62,113.71,52513.0,73.8957,73.9282,73.8632,73.9217,52513.0
2017-04-07 15:10:00,113.7,113.78,113.66,113.74,72921.0,73.9152,73.9672,73.8892,73.9412,72921.0
2017-04-07 15:15:00,113.75,113.8,113.69,113.79,42724.0,73.9477,73.9802,73.9087,73.9737,42724.0
2017-04-07 15:20:00,113.79,113.81,113.77,113.77,54083.0,73.9737,73.9867,73.9607,73.9607,54083.0
2017-04-07 15:25:00,113.77,113.83,113.75,113.8,57598.0,73.9607,73.9997,73.9477,73.9802,57598.0
2017-04-07 15:30:00,113.8,113.8,113.63,113.65,51680.0,73.9802,73.9802,73.8697,73.8827,51680.0
2017-04-07 15:35:00,113.66,113.68,113.57,113.66,55427.0,73.8892,73.9022,73.8307,73.8892,55427.0
2017-04-07 15:40:00,113.67,113.7,113.64,113.65,76883.0,73.8957,73.9152,73.8762,73.8827,76883.0
2017-04-07 15:45:00,113.65,113.7,113.61,113.63,156799.0,73.8827,73.9152,73.8567,73.8697,156799.0
2017-04-07 15:50:00,113.63,113.69,113.62,113.64,172810.0,73.8697,73.9087,73.8632,73.8762,172810.0
2017-04-07 15:55:00,113.63,113.7,113.55,113.61,260821.0,73.8697,73.9152,73.8177,73.8567,260821.0
2017-04-10 09:30:00,113.6,113.84,113.47,113.79,75114.0,73.8502,74.0062,73.7657,73.9737,75114.0
2017-04-10 09:35:00,113.82,113.97,113.78,113.85,142630.0,73.9932,74.0907,73.9672,74.0127,142630.0
2017-04-10 09:40:00,113.84,113.84,113.66,113.67,20993.0,74.0062,74.0062,73.8892,73.8957,20993.0
2017-04-10 09:45:00,113.67,113.86,113.64,113.79,58751.0,73.8957,74.0192,73.8762,73.9737,58751.0
2017-04-10 09:50:00,113.82,113.83,113.72,113.77,14730.0,73.9932,73.9997,73.9282,73.9607,14730.0
2017-04-10 09:55:00,113.77,113.81,113.74,113.77,15210.0,73.9607,73.9867,73.9412,73.9607,15210.0
2017-04-10 10:00:00,113.77,113.82,113.73,113.75,16620.0,73.9607,73.9932,73.9347,73.9477,16620.0
2017-04-10 10:05:00,113.75,113.76,113.64,113.65,19568.0,73.9477,73.9542,73.8762,73.8827,19568.0
2017-04-10 10:10:00,113.65,113.74,113.65,113.72,23211.0,73.8827,73.9412,73.8827,73.9282,23211.0
2017-04-10 10:15:00,113.73,113.81,113.73,113.81,25564.0,73.9347,73.9867,73.9347,73.9867,25564.0
2017-04-10 10:20:00,113.79,113.79,113.64,113.67,46971.0,73.9737,73.9737,73.8762,73.8957,46971.0
2017-04-10 10:25:00,113.66,113.7,113.65,113.67,19489.0,73.8892,73.9152,73.8827,73.8957,19489.0
2017-04-10 10:30:00,113.68,113.76,113.67,113.74,20272.0,73.9022,73.9542,73.8957,73.9412,20272.0
2017-04-10 10:35:00,113.74,113.78,113.64,113.65,36436.0,73.9412,73.9672,73.8762,73.8827,36436.0
2017-04-10 10:40:00,113.65,113.69,113.64,113.66,16682.0,73.8827,73.9087,73.8762,73.8892,16682.0
2017-04-10 10:45:00,113.66,113.69,113.64,113.65,29425.0,73.8892,73.9087,73.8762,73.8827,29425.0
2017-04-10 10:50:00,113.65,113.72,113.65,113.68,20436.0,73.8827,73.9282,73.8827,73.9022,20436.0
2017-04-10 10:55:00,113.69,113.72,113.64,113.64,36085.0,73.9087,73.9282,73.8762,73.8762,36085.0
2017-04-10 11:00:00,113.65,113.7,113.58,113.63,54865.0,73.8827,73.9152,73.8372,73.8697,54865.0
2017-04-10 11:05:00,113.63,113.66,113.62,113.64,24766.0,73.8697,73.8892,73.8632,73.8762,24766.0
2017-04-10 11:10:00,113.64,113.66,113.63,113.64,29462.0,73.8762,73.8892,73.8697,73.8762,29462.0
2017-04-10 11:15:00,113.63,113.64,113.58,113.58,14465.0,73.8697,73.8762,73.8372,73.8372,14465.0
2017-04-10 11:20:00,113.59,113.6,113.53,113.55,15415.0,73.8437,73.8502,73.8047,73.8177,15415.0
2017-04-10 11:25:00,113.55,113.6,113.53,113.59,22918.0,73.8177,73.8502,73.8047,73.8437,22918.0
2017-04-10 11:30:00,113.6,113.61,113.21,113.25,57651.0,73.8502,73.8567,73.5967,73.6227,57651.0
2017-04-10 11:35:00,113.26,113.33,113.21,113.28,27658.0,73.6292,73.6747,73.5967,73.6422,27658.0
2017-04-10 11:40:00,113.27,113.3,113.21,113.23,25795.0,73.6357,73.6552,73.5967,73.6097,25795.0
2017-04-10 11:45:00,113.23,113.25,113.17,113.17,31700.0,73.6097,73.6227,73.5706,73.5706,31700.0
2017-04-10 11:50:00,113.19,113.19,113.1,113.14,41660.0,73.5836,73.5836,73.5251,73.5511,41660.0
2017-04-10 11:55:00,113.16,113.17,113.11,113.11,16495.0,73.5641,73.5706,73.5316,73.5316,16495.0
2017-04-10 12:00:00,113.12,113.24,113.11,113.2,18383.0,73.5381,73.6162,73.5316,73.5901,18383.0
2017-04-10 12:05:00,113.2,113.22,113.12,113.12,14168.0,73.5901,73.6032,73.5381,73.5381,14168.0
2017-04-10 12:10:00,113.11,113.17,112.83,112.88,62885.0,73.5316,73.5706,73.3496,73.3821,62885.0
2017-04-10 12:15:00,112.89,113.14,112.89,113.13,19755.0,73.3886,73.5511,73.3886,73.5446,19755.0
2017-04-10 12:20:00,113.14,113.2,113.08,113.16,13298.0,73.5511,73.5901,73.5121,73.5641,13298.0
2017-04-10 12:25:00,113.15,113.17,113.12,113.12,11060.0,73.5576,73.5706,73.5381,73.5381,11060.0
2017-04-10 12:30:00,113.13,113.27,113.12,113.25,21183.0,73.5446,73.6357,73.5381,73.6227,21183.0
2017-04-10 12:35:00,113.25,113.27,113.2,113.2,9176.0,73.6227,73.6357,73.5901,73.5901,9176.0
2017-04-10 12:40:00,113.2,113.22,113.18,113.19,11699.0,73.5901,73.6032,73.5771,73.5836,11699.0
2017-04-10 12:45:00,113.19,113.24,113.16,113.23,14853.0,73.5836,73.6162,73.5641,73.6097,14853.0
2017-04-10 12:50:00,113.25,113.33,113.24,113.26,11549.0,73.6227,73.6747,73.6162,73.6292,11549.0
2017-04-10 12:55:00,113.26,113.33,113.25,113.29,10139.0,73.6292,73.6747,73.6227,73.6487,10139.0
2017-04-10 13:00:00,113.3,113.32,113.29,113.29,9432.0,73.6552,73.6682,73.6487,73.6487,9432.0
2017-04-10 13:05:00,113.28,113.37,113.28,113.31,11841.0,73.6422,73.7007,73.6422,73.6617,11841.0
2017-04-10 13:10:00,113.3,113.34,113.29,113.31,8856.0,73.6552,73.6812,73.6487,73.6617,8856.0
2017-04-10 13:15:00,113.31,113.32,113.22,113.23,10366.0,73.6617,73.6682,73.6032,73.6097,10366.0
2017-04-10 13:20:00,113.22,113.31,113.22,113.3,13796.0,73.6032,73.6617,73.6032,73.6552,13796.0
2017-04-10 13:25:00,113.29,113.31,113.24,113.25,11909.0,73.6487,73.6617,73.6162,73.6227,11909.0
2017-04-10 13:30:00,113.24,113.27,113.23,113.27,17934.0,73.6162,73.6357,73.6097,73.6357,17934.0
2017-04-10 13:35:00,113.28,113.38,113.27,113.32,13290.0,73.6422,73.7072,73.6357,73.6682,13290.0
2017-04-10 13:40:00,113.31,113.31,113.24,113.24,11800.0,73.6617,73.6617,73.6162,73.6162,11800.0
2017-04-10 13:45:00,113.24,113.25,113.21,113.23,19390.0,73.6162,73.6227,73.5967,73.6097,19390.0
2017-04-10 13:50:00,113.23,113.28,113.21,113.25,32064.0,73.6097,73.6422,73.5967,73.6227,32064.0
2017-04-10 13:55:00,113.26,113.26,113.21,113.25,29392.0,73.6292,73.6292,73.5967,73.6227,29392.0
2017-04-10 14:00:00,113.25,113.25,113.12,113.13,22461.0,73.6227,73.6227,73.5381,73.5446,22461.0
2017-04-10 14:05:00,113.12,113.22,113.11,113.2,16386.0,73.5381,73.6032,73.5316,73.5901,16386.0
2017-04-10 14:10:00,113.21,113.32,113.21,113.3,17408.0,73.5967,73.6682,73.5967,73.6552,17408.0
2017-04-10 14:15:00,113.3,113.32,113.25,113.32,11615.0,73.6552,73.6682,73.6227,73.6682,11615.0
2017-04-10 14:20:00,113.33,113.35,113.29,113.32,27264.0,73.6747,73.6877,73.6487,73.6682,27264.0
2017-04-10 14:25:00,113.31,113.32,113.17,113.18,13816.0,73.6617,73.6682,73.5706,73.5771,13816.0
2017-04-10 14:30:00,113.19,113.22,113.16,113.18,9346.0,73.5836,73.6032,73.5641,73.5771,9346.0
2017-04-10 14:35:00,113.19,113.2,113.14,113.18,15283.0,73.5836,73.5901,73.5511,73.5771,15283.0
2017-04-10 14:40:00,113.18,113.22,113.14,113.16,24482.0,73.5771,73.6032,73.5511,73.5641,24482.0
2017-04-10 14:45:00,113.15,113.23,113.15,113.19,30555.0,73.5576,73.6097,73.5576,73.5836,30555.0
2017-04-10 14:50:00,113.2,113.24,113.19,113.2,33600.0,73.5901,73.6162,73.5836,73.5901,33600.0
2017-04-10 14:55:00,113.2,113.22,113.16,113.16,25158.0,73.5901,73.6032,73.5641,73.5641,25158.0
2017-04-10 15:00:00,113.18,113.22,113.15,113.17,36079.0,73.5771,73.6032,73.5576,73.5706,36079.0
2017-04-10 15:05:00,113.18,113.22,113.1,113.1,63265.0,73.5771,73.6032,73.5251,73.5251,63265.0
2017-04-10 15:10:00,113.11,113.15,113.06,113.14,26934.0,73.5316,73.5576,73.4991,73.5511,26934.0
2017-04-10 15:15:00,113.14,113.19,113.11,113.13,28832.0,73.5511,73.5836,73.5316,73.5446,28832.0
2017-04-10 15:20:00,113.15,113.15,112.94,113.07,58673.0,73.5576,73.5576,73.4211,73.5056,58673.0
2017-04-10 15:25:00,113.07,113.17,113.05,113.13,77802.0,73.5056,73.5706,73.4926,73.5446,77802.0
2017-04-10 15:30:00,113.13,113.13,113.03,113.08,31988.0,73.5446,73.5446,73.4796,73.5121,31988.0
2017-04-10 15:35:00,113.08,113.15,113.05,113.12,34758.0,73.5121,73.5576,73.4926,73.5381,34758.0
2017-04-10 15:40:00,113.12,113.13,113.04,113.08,31095.0,73.5381,73.5446,73.4861,73.5121,31095.0
2017-04-10 15:45:00,113.08,113.19,113.07,113.13,146617.0,73.5121,73.5836,73.5056,73.5446,146617.0
2017-04-10 15:50:00,113.12,113.16,113.08,113.12,89162.0,73.5381,73.5641,73.5121,73.5381,89162.0
2017-04-10 15:55:00,113.13,113.22,113.05,113.07,422579.0,73.5446,73.6032,73.4926,73.5056,422579.0
2017-04-11 09:30:00,113.48,113.68,113.01,113.42,214209.0,73.7722,73.9022,73.4666,73.7332,214209.0
2017-04-11 09:35:00,113.46,113.56,113.3,113.34,90230.0,73.7592,73.8242,73.6552,73.6812,90230.0
2017-04-11 09:40:00,113.37,113.47,113.11,113.4,92537.0,73.7007,73.7657,73.5316,73.7202,92537.0
2017-04-11 09:45:00,113.39,113.46,113.26,113.37,62333.0,73.7137,73.7592,73.6292,73.7007,62333.0
2017-04-11 09:50:00,113.37,113.38,113.29,113.35,29747.0,73.7007,73.7072,73.6487,73.6877,29747.0
2017-04-11 09:55:00,113.35,113.39,113.29,113.32,72447.0,73.6877,73.7137,73.6487,73.6682,72447.0
2017-04-11 10:00:00,113.31,113.47,113.29,113.42,71268.0,73.6617,73.7657,73.6487,73.7332,71268.0
2017-04-11 10:05:00,113.42,113.53,113.41,113.52,22966.0,73.7332,73.8047,73.7267,73.7982,22966.0
2017-04-11 10:10:00,113.53,113.56,113.42,113.48,137637.0,73.8047,73.8242,73.7332,73.7722,137637.0
2017-04-11 10:15:00,113.5,113.51,113.46,113.49,31699.0,73.7852,73.7917,73.7592,73.7787,31699.0
2017-04-11 10:20:00,113.5,113.53,113.48,113.5,44864.0,73.7852,73.8047,73.7722,73.7852,44864.0
2017-04-11 10:25:00,113.5,113.55,113.49,113.5,63984.0,73.7852,73.8177,73.7787,73.7852,63984.0
2017-04-11 10:30:00,113.5,113.5,113.34,113.36,28011.0,73.7852,73.7852,73.6812,73.6942,28011.0
2017-04-11 10:35:00,113.36,113.43,113.36,113.43,18044.0,73.6942,73.7397,73.6942,73.7397,18044.0
2017-04-11 10:40:00,113.43,113.44,113.29,113.37,35115.0,73.7397,73.7462,73.6487,73.7007,35115.0
2017-04-11 10:45:00,113.38,113.5,113.38,113.47,18836.0,73.7072,73.7852,73.7072,73.7657,18836.0
2017-04-11 10:50:00,113.47,113.5,113.37,113.41,23884.0,73.7657,73.7852,73.7007,73.7267,23884.0
2017-04-11 10:55:00,113.41,113.51,113.4,113.5,40126.0,73.7267,73.7917,73.7202,73.7852,40126.0
2017-04-11 11:00:00,113.49,113.54,113.46,113.49,67598.0,73.7787,73.8112,73.7592,73.7787,67598.0
2017-04-11 11:05:00,113.49,113.53,113.45,113.45,28062.0,73.7787,73.8047,73.7527,73.7527,28062.0
2017-04-11 11:10:00,113.46,113.5,113.39,113.42,16046.0,73.7592,73.7852,73.7137,73.7332,16046.0
2017-04-11 11:15:00,113.43,113.5,113.4,113.46,28371.0,73.7397,73.7852,73.7202,73.7592,28371.0
2017-04-11 11:20:00,113.45,113.45,113.36,113.36,20125.0,73.7527,73.7527,73.6942,73.6942,20125.0
2017-04-11 11:25:00,113.35,113.37,113.26,113.32,21442.0,73.6877,73.7007,73.6292,73.6682,21442.0
2017-04-11 11:30:00,113.33,113.4,113.29,113.33,23085.0,73.6747,73.7202,73.6487,73.6747,23085.0
2017-04-11 11:35:00,113.33,113.35,113.26,113.27,15942.0,73.6747,73.6877,73.6292,73.6357,15942.0
2017-04-11 11:40:00,113.27,113.27,113.12,113.12,15427.0,73.6357,73.6357,73.5381,73.5381,15427.0
2017-04-11 11:45:00,113.12,113.14,113.07,113.08,11400.0,73.5381,73.5511,73.5056,73.5121,11400.0
2017-04-11 11:50:00,113.07,113.07,113.0,113.04,21072.0,73.5056,73.5056,73.4601,73.4861,21072.0
2017-04-11 11:55:00,113.05,113.15,113.05,113.09,24075.0,73.4926,73.5576,73.4926,73.5186,24075.0
2017-04-11 12:00:00,113.08,113.09,113.02,113.07,16138.0,73.5121,73.5186,73.4731,73.5056,16138.0
2017-04-11 12:05:00,113.07,113.14,113.06,113.06,26111.0,73.5056,73.5511,73.4991,73.4991,26111.0
2017-04-11 12:10:00,113.08,113.11,113.03,113.09,13763.0,73.5121,73.5316,73.4796,73.5186,13763.0
2017-04-11 12:15:00,113.09,113.18,113.08,113.13,7947.0,73.5186,73.5771,73.5121,73.5446,7947.0
2017-04-11 12:20:00,113.13,113.17,113.13,113.15,7980.0,73.5446,73.5706,73.5446,73.5576,7980.0
2017-04-11 12:25:00,113.17,113.22,113.15,113.21,14281.0,73.5706,73.6032,73.5576,73.5967,14281.0
2017-04-11 12:30:00,113.2,113.25,113.19,113.25,17462.0,73.5901,73.6227,73.5836,73.6227,17462.0
2017-04-11 12:35:00,113.25,113.29,113.22,113.22,15712.0,73.6227,73.6487,73.6032,73.6032,15712.0
2017-04-11 12:40:00,113.22,113.23,113.2,113.23,4820.0,73.6032,73.6097,73.5901,73.6097,4820.0
2017-04-11 12:45:00,113.24,113.27,113.17,113.17,8613.0,73.6162,73.6357,73.5706,73.5706,8613.0
2017-04-11 12:50:00,113.18,113.27,113.18,113.27,9919.0,73.5771,73.6357,73.5771,73.6357,9919.0
2017-04-11 12:55:00,113.26,113.28,113.21,113.23,9137.0,73.6292,73.6422,73.5967,73.6097,9137.0
2017-04-11 13:00:00,113.22,113.24,113.2,113.23,9685.0,73.6032,73.6162,73.5901,73.6097,9685.0
2017-04-11 13:05:00,113.23,113.34,113.23,113.31,16479.0,73.6097,73.6812,73.6097,73.6617,16479.0
2017-04-11 13:10:00,113.32,113.36,113.29,113.35,8506.0,73.6682,73.6942,73.6487,73.6877,8506.0
2017-04-11 13:15:00,113.33,113.33,113.29,113.3,7957.0,73.6747,73.6747,73.6487,73.6552,7957.0
2017-04-11 13:20:00,113.3,113.32,113.28,113.3,10686.0,73.6552,73.6682,73.6422,73.6552,10686.0
2017-04-11 13:25:00,113.31,113.37,113.31,113.33,9905.0,73.6617,73.7007,73.6617,73.6747,9905.0
2017-04-11 13:30:00,113.34,113.36,113.28,113.28,21153.0,73.6812,73.6942,73.6422,73.6422,21153.0
2017-04-11 13:35:00,113.28,113.31,113.28,113.29,9560.0,73.6422,73.6617,73.6422,73.6487,9560.0
2017-04-11 13:40:00,113.3,113.3,113.21,113.22,12082.0,73.6552,73.6552,73.5967,73.6032,12082.0
2017-04-11 13:45:00,113.22,113.23,113.15,113.17,13098.0,73.6032,73.6097,73.5576,73.5706,13098.0
2017-04-11 13:50:00,113.18,113.2,113.16,113.19,7852.0,73.5771,73.5901,73.5641,73.5836,7852.0
2017-04-11 13:55:00,113.19,113.21,113.16,113.2,18738.0,73.5836,73.5967,73.5641,73.5901,18738.0
2017-04-11 14:00:00,113.2,113.28,113.18,113.27,50343.0,73.5901,73.6422,73.5771,73.6357,50343.0
2017-04-11 14:05:00,113.28,113.42,113.28,113.42,27525.0,73.6422,73.7332,73.6422,73.7332,27525.0
2017-04-11 14:10:00,113.42,113.42,113.24,113.29,26351.0,73.7332,73.7332,73.6162,73.6487,26351.0
2017-04-11 14:15:00,113.3,113.39,113.27,113.35,20136.0,73.6552,73.7137,73.6357,73.6877,20136.0
2017-04-11 14:20:00,113.36,113.4,113.35,113.38,9325.0,73.6942,73.7202,73.6877,73.7072,9325.0
2017-04-11 14:25:00,113.38,113.41,113.37,113.4,15881.0,73.7072,73.7267,73.7007,73.7202,15881.0
2017-04-11 14:30:00,113.4,113.45,113.36,113.45,13780.0,73.7202,73.7527,73.6942,73.7527,13780.0
2017-04-11 14:35:00,113.44,113.48,113.42,113.48,19102.0,73.7462,73.7722,73.7332,73.7722,19102.0
2017-04-11 14:40:00,113.48,113.49,113.41,113.43,23222.0,73.7722,73.7787,73.7267,73.7397,23222.0
2017-04-11 14:45:00,113.44,113.47,113.41,113.43,25177.0,73.7462,73.7657,73.7267,73.7397,25177.0
2017-04-11 14:50:00,113.42,113.47,113.41,113.43,29726.0,73.7332,73.7657,73.7267,73.7397,29726.0
2017-04-11 14:55:00,113.43,113.44,113.35,113.36,17483.0,73.7397,73.7462,73.6877,73.6942,17483.0
2017-04-11 15:00:00,113.37,113.41,113.34,113.37,23627.0,73.7007,73.7267,73.6812,73.7007,23627.0
2017-04-11 15:05:00,113.35,113.36,113.24,113.31,28751.0,73.6877,73.6942,73.6162,73.6617,28751.0
2017-04-11 15:10:00,113.31,113.35,113.26,113.28,21086.0,73.6617,73.6877,73.6292,73.6422,21086.0
2017-04-11 15:15:00,113.28,113.3,113.17,113.25,23040.0,73.6422,73.6552,73.5706,73.6227,23040.0
2017-04-11 15:20:00,113.26,113.29,113.26,113.28,17777.0,73.6292,73.6487,73.6292,73.6422,17777.0
2017-04-11 15:25:00,113.29,113.4,113.27,113.4,19504.0,73.6487,73.7202,73.6357,73.7202,19504.0
2017-04-11 15:30:00,113.39,113.4,113.32,113.36,24039.0,73.7137,73.7202,73.6682,73.6942,24039.0
2017-04-11 15:35:00,113.35,113.37,113.29,113.36,34959.0,73.6877,73.7007,73.6487,73.6942,34959.0
2017-04-11 15:40:00,113.37,113.37,113.28,113.28,35365.0,73.7007,73.7007,73.6422,73.6422,35365.0
2017-04-11 15:45:00,113.28,113.37,113.26,113.36,127598.0,73.6422,73.7007,73.6292,73.6942,127598.0
2017-04-11 15:50:00,113.36,113.41,113.36,113.41,66670.0,73.6942,73.7267,73.6942,73.7267,66670.0
2017-04-11 15:55:00,113.41,113.44,113.32,113.44,185613.0,73.7267,73.7462,73.6682,73.7462,185613.0
2017-04-12 09:30:00,113.66,113.95,113.56,113.88,156965.0,73.8892,74.0777,73.8242,74.0322,156965.0
2017-04-12 09:35:00,113.87,113.91,113.75,113.78,187585.0,74.0257,74.0517,73.9477,73.9672,187585.0
2017-04-12 09:40:00,113.8,113.84,113.5,113.5,26593.0,73.9802,74.0062,73.7852,73.7852,26593.0
2017-04-12 09:45:00,113.54,113.54,113.26,113.32,29706.0,73.8112,73.8112,73.6292,73.6682,29706.0
2017-04-12 09:50:00,113.32,113.45,113.28,113.42,28209.0,73.6682,73.7527,73.6422,73.7332,28209.0
2017-04-12 09:55:00,113.42,113.47,113.3,113.38,25406.0,73.7332,73.7657,73.6552,73.7072,25406.0
2017-04-12 10:00:00,113.38,113.68,113.34,113.65,105208.0,73.7072,73.9022,73.6812,73.8827,105208.0
2017-04-12 10:05:00,113.65,113.66,113.37,113.37,19206.0,73.8827,73.8892,73.7007,73.7007,19206.0
2017-04-12 10:10:00,113.36,113.44,113.32,113.44,31349.0,73.6942,73.7462,73.6682,73.7462,31349.0
2017-04-12 10:15:00,113.45,113.53,113.43,113.48,17234.0,73.7527,73.8047,73.7397,73.7722,17234.0
2017-04-12 10:20:00,113.48,113.53,113.37,113.37,15436.0,73.7722,73.8047,73.7007,73.7007,15436.0
2017-04-12 10:25:00,113.38,113.41,113.29,113.3,16702.0,73.7072,73.7267,73.6487,73.6552,16702.0
2017-04-12 10:30:00,113.31,113.34,113.24,113.3,29456.0,73.6617,73.6812,73.6162,73.6552,29456.0
2017-04-12 10:35:00,113.3,113.33,113.25,113.3,30544.0,73.6552,73.6747,73.6227,73.6552,30544.0
2017-04-12 10:40:00,113.31,113.36,113.29,113.33,35518.0,73.6617,73.6942,73.6487,73.6747,35518.0
2017-04-12 10:45:00,113.33,113.59,113.31,113.57,24613.0,73.6747,73.8437,73.6617,73.8307,24613.0
2017-04-12 10:50:00,113.57,113.57,113.5,113.55,27460.0,73.8307,73.8307,73.7852,73.8177,27460.0
2017-04-12 10:55:00,113.55,113.56,113.46,113.48,21020.0,73.8177,73.8242,73.7592,73.7722,21020.0
2017-04-12 11:00:00,113.49,113.57,113.47,113.55,28640.0,73.7787,73.8307,73.7657,73.8177,28640.0
2017-04-12 11:05:00,113.55,113.56,113.49,113.51,16939.0,73.8177,73.8242,73.7787,73.7917,16939.0
2017-04-12 11:10:00,113.51,113.58,113.47,113.48,28108.0,73.7917,73.8372,73.7657,73.7722,28108.0
2017-04-12 11:15:00,113.48,113.54,113.48,113.51,35313.0,73.7722,73.8112,73.7722,73.7917,35313.0
2017-04-12 11:20:00,113.51,113.53,113.46,113.48,30525.0,73.7917,73.8047,73.7592,73.7722,30525.0
2017-04-12 11:25:00,113.47,113.55,113.45,113.53,65431.0,73.7657,73.8177,73.7527,73.8047,65431.0
2017-04-12 11:30:00,113.53,113.56,113.51,113.55,34523.0,73.8047,73.8242,73.7917,73.8177,34523.0
2017-04-12 11:35:00,113.55,113.55,113.45,113.47,16648.0,73.8177,73.8177,73.7527,73.7657,16648.0
2017-04-12 11:40:00,113.47,113.48,113.44,113.48,14914.0,73.7657,73.7722,73.7462,73.7722,14914.0
2017-04-12 11:45:00,113.47,113.48,113.4,113.42,28261.0,73.7657,73.7722,73.7202,73.7332,28261.0
2017-04-12 11:50:00,113.42,113.51,113.42,113.49,28620.0,73.7332,73.7917,73.7332,73.7787,28620.0
2017-04-12 11:55:00,113.49,113.55,113.48,113.55,20450.0,73.7787,73.8177,73.7722,73.8177,20450.0
2017-04-12 12:00:00,113.55,113.55,113.47,113.48,20105.0,73.8177,73.8177,73.7657,73.7722,20105.0
2017-04-12 12:05:00,113.49,113.55,113.49,113.53,32908.0,73.7787,73.8177,73.7787,73.8047,32908.0
2017-04-12 12:10:00,113.53,113.55,113.49,113.54,39201.0,73.8047,73.8177,73.7787,73.8112,39201.0
2017-04-12 12:15:00,113.53,113.56,113.49,113.53,100645.0,73.8047,73.8242,73.7787,73.8047,100645.0
2017-04-12 12:20:00,113.53,113.73,113.52,113.7,62591.0,73.8047,73.9347,73.7982,73.9152,62591.0
2017-04-12 12:25:00,113.7,113.72,113.67,113.67,35272.0,73.9152,73.9282,73.8957,73.8957,35272.0
2017-04-12 12:30:00,113.67,113.71,113.66,113.69,36413.0,73.8957,73.9217,73.8892,73.9087,36413.0
2017-04-12 12:35:00,113.7,113.74,113.67,113.72,26502.0,73.9152,73.9412,73.8957,73.9282,26502.0
2017-04-12 12:40:00,113.72,113.76,113.72,113.75,30963.0,73.9282,73.9542,73.9282,73.9477,30963.0
2017-04-12 12:45:00,113.75,113.76,113.72,113.73,22009.0,73.9477,73.9542,73.9282,73.9347,22009.0
2017-04-12 12:50:00,113.73,113.74,113.62,113.64,18236.0,73.9347,73.9412,73.8632,73.8762,18236.0
2017-04-12 12:55:00,113.66,113.66,113.61,113.62,12133.0,73.8892,73.8892,73.8567,73.8632,12133.0
2017-04-12 13:00:00,113.62,113.68,113.61,113.66,14107.0,73.8632,73.9022,73.8567,73.8892,14107.0
2017-04-12 13:05:00,113.66,113.67,113.56,113.57,15738.0,73.8892,73.8957,73.8242,73.8307,15738.0
2017-04-12 13:10:00,113.57,113.61,113.49,113.5,16968.0,73.8307,73.8567,73.7787,73.7852,16968.0
2017-04-12 13:15:00,113.5,113.51,113.49,113.51,8300.0,73.7852,73.7917,73.7787,73.7917,8300.0
2017-04-12 13:20:00,113.51,113.51,113.43,113.49,27343.0,73.7917,73.7917,73.7397,73.7787,27343.0
2017-04-12 13:25:00,113.48,113.49,113.45,113.45,17819.0,73.7722,73.7787,73.7527,73.7527,17819.0
2017-04-12 13:30:00,113.45,113.5,113.45,113.48,13570.0,73.7527,73.7852,73.7527,73.7722,13570.0
2017-04-12 13:35:00,113.48,113.52,113.44,113.52,13777.0,73.7722,73.7982,73.7462,73.7982,13777.0
2017-04-12 13:40:00,113.53,113.55,113.48,113.51,13123.0,73.8047,73.8177,73.7722,73.7917,13123.0
2017-04-12 13:45:00,113.5,113.5,113.37,113.4,15623.0,73.7852,73.7852,73.7007,73.7202,15623.0
2017-04-12 13:50:00,113.4,113.41,113.3,113.35,23310.0,73.7202,73.7267,73.6552,73.6877,23310.0
2017-04-12 13:55:00,113.35,113.51,113.33,113.48,19989.0,73.6877,73.7917,73.6747,73.7722,19989.0
2017-04-12 14:00:00,113.51,113.51,113.37,113.38,9713.0,73.7917,73.7917,73.7007,73.7072,9713.0
2017-04-12 14:05:00,113.38,113.46,113.37,113.41,20465.0,73.7072,73.7592,73.7007,73.7267,20465.0
2017-04-12 14:10:00,113.41,113.48,113.41,113.44,9791.0,73.7267,73.7722,73.7267,73.7462,9791.0
2017-04-12 14:15:00,113.43,113.44,113.4,113.42,12672.0,73.7397,73.7462,73.7202,73.7332,12672.0
2017-04-12 14:20:00,113.41,113.43,113.38,113.4,15871.0,73.7267,73.7397,73.7072,73.7202,15871.0
2017-04-12 14:25:00,113.4,113.44,113.38,113.44,14350.0,73.7202,73.7462,73.7072,73.7462,14350.0
2017-04-12 14:30:00,113.42,113.43,113.37,113.4,22458.0,73.7332,73.7397,73.7007,73.7202,22458.0
2017-04-12 14:35:00,113.4,113.45,113.34,113.34,23269.0,73.7202,73.7527,73.6812,73.6812,23269.0
2017-04-12 14:40:00,113.32,113.4,113.32,113.4,26435.0,73.6682,73.7202,73.6682,73.7202,26435.0
2017-04-12 14:45:00,113.4,113.46,113.35,113.37,16585.0,73.7202,73.7592,73.6877,73.7007,16585.0
2017-04-12 14:50:00,113.38,113.44,113.36,113.43,18917.0,73.7072,73.7462,73.6942,73.7397,18917.0
2017-04-12 14:55:00,113.44,113.47,113.39,113.47,16094.0,73.7462,73.7657,73.7137,73.7657,16094.0
2017-04-12 15:00:00,113.47,113.51,113.46,113.49,60389.0,73.7657,73.7917,73.7592,73.7787,60389.0
2017-04-12 15:05:00,113.49,113.51,113.47,113.5,29344.0,73.7787,73.7917,73.7657,73.7852,29344.0
2017-04-12 15:10:00,113.5,113.54,113.46,113.53,39671.0,73.7852,73.8112,73.7592,73.8047,39671.0
2017-04-12 15:15:00,113.52,113.61,113.5,113.56,18840.0,73.7982,73.8567,73.7852,73.8242,18840.0
2017-04-12 15:20:00,113.56,113.76,113.56,113.76,43700.0,73.8242,73.9542,73.8242,73.9542,43700.0
2017-04-12 15:25:00,113.76,113.82,113.69,113.73,34665.0,73.9542,73.9932,73.9087,73.9347,34665.0
2017-04-12 15:30:00,113.74,113.76,113.67,113.7,42174.0,73.9412,73.9542,73.8957,73.9152,42174.0
2017-04-12 15:35:00,113.7,113.7,113.62,113.62,57503.0,73.9152,73.9152,73.8632,73.8632,57503.0
2017-04-12 15:40:00,113.63,113.67,113.58,113.61,29726.0,73.8697,73.8957,73.8372,73.8567,29726.0
2017-04-12 15:45:00,113.62,113.69,113.58,113.62,113070.0,73.8632,73.9087,73.8372,73.8632,113070.0
2017-04-12 15:50:00,113.62,113.83,113.62,113.81,175088.0,73.8632,73.9997,73.8632,73.9867,175088.0
2017-04-12 15:55:00,113.8,113.83,113.74,113.77,190995.0,73.9802,73.9997,73.9412,73.9607,190995.0
2017-04-13 09:30:00,113.48,113.69,113.41,113.66,66129.0,73.7722,73.9087,73.7267,73.8892,66129.0
2017-04-13 09:35:00,113.69,113.78,113.51,113.51,48383.0,73.9087,73.9672,73.7917,73.7917,48383.0
2017-04-13 09:40:00,113.53,113.54,113.28,113.34,28916.0,73.8047,73.8112,73.6422,73.6812,28916.0
2017-04-13 09:45:00,113.29,113.46,113.26,113.29,43224.0,73.6487,73.7592,73.6292,73.6487,43224.0
2017-04-13 09:50:00,113.3,113.41,113.18,113.34,66644.0,73.6552,73.7267,73.5771,73.6812,66644.0
2017-04-13 09:55:00,113.32,113.36,113.21,113.25,26392.0,73.6682,73.6942,73.5967,73.6227,26392.0
2017-04-13 10:00:00,113.25,113.35,113.22,113.27,52319.0,73.6227,73.6877,73.6032,73.6357,52319.0
2017-04-13 10:05:00,113.26,113.3,113.19,113.19,26891.0,73.6292,73.6552,73.5836,73.5836,26891.0
2017-04-13 10:10:00,113.19,113.2,113.07,113.1,38010.0,73.5836,73.5901,73.5056,73.5251,38010.0
2017-04-13 10:15:00,113.1,113.3,113.08,113.28,25512.0,73.5251,73.6552,73.5121,73.6422,25512.0
2017-04-13 10:20:00,113.28,113.31,113.19,113.24,37169.0,73.6422,73.6617,73.5836,73.6162,37169.0
2017-04-13 10:25:00,113.23,113.27,113.18,113.26,23934.0,73.6097,73.6357,73.5771,73.6292,23934.0
2017-04-13 10:30:00,113.25,113.28,113.19,113.22,24034.0,73.6227,73.6422,73.5836,73.6032,24034.0
2017-04-13 10:35:00,113.21,113.32,113.21,113.3,22342.0,73.5967,73.6682,73.5967,73.6552,22342.0
2017-04-13 10:40:00,113.3,113.35,113.27,113.31,25452.0,73.6552,73.6877,73.6357,73.6617,25452.0
2017-04-13 10:45:00,113.3,113.43,113.29,113.43,26870.0,73.6552,73.7397,73.6487,73.7397,26870.0
2017-04-13 10:50:00,113.43,113.5,113.41,113.41,21684.0,73.7397,73.7852,73.7267,73.7267,21684.0
2017-04-13 10:55:00,113.41,113.51,113.36,113.39,42877.0,73.7267,73.7917,73.6942,73.7137,42877.0
2017-04-13 11:00:00,113.38,113.48,113.37,113.42,24166.0,73.7072,73.7722,73.7007,73.7332,24166.0
2017-04-13 11:05:00,113.42,113.46,113.39,113.44,22466.0,73.7332,73.7592,73.7137,73.7462,22466.0
2017-04-13 11:10:00,113.43,113.44,113.39,113.42,25527.0,73.7397,73.7462,73.7137,73.7332,25527.0
2017-04-13 11:15:00,113.41,113.44,113.39,113.41,83793.0,73.7267,73.7462,73.7137,73.7267,83793.0
2017-04-13 11:20:00,113.41,113.42,113.3,113.32,25233.0,73.7267,73.7332,73.6552,73.6682,25233.0
2017-04-13 11:25:00,113.31,113.4,113.3,113.3,17009.0,73.6617,73.7202,73.6552,73.6552,17009.0
2017-04-13 11:30:00,113.3,113.35,113.26,113.31,27301.0,73.6552,73.6877,73.6292,73.6617,27301.0
2017-04-13 11:35:00,113.3,113.42,113.3,113.4,25254.0,73.6552,73.7332,73.6552,73.7202,25254.0
2017-04-13 11:40:00,113.4,113.4,113.33,113.36,21274.0,73.7202,73.7202,73.6747,73.6942,21274.0
2017-04-13 11:45:00,113.36,113.39,113.32,113.34,23824.0,73.6942,73.7137,73.6682,73.6812,23824.0
2017-04-13 11:50:00,113.33,113.39,113.33,113.37,15551.0,73.6747,73.7137,73.6747,73.7007,15551.0
2017-04-13 11:55:00,113.37,113.4,113.33,113.35,19121.0,73.7007,73.7202,73.6747,73.6877,19121.0
2017-04-13 12:00:00,113.36,113.4,113.34,113.38,19264.0,73.6942,73.7202,73.6812,73.7072,19264.0
2017-04-13 12:05:00,113.38,113.4,113.31,113.33,17204.0,73.7072,73.7202,73.6617,73.6747,17204.0
2017-04-13 12:10:00,113.32,113.36,113.23,113.28,25770.0,73.6682,73.6942,73.6097,73.6422,25770.0
2017-04-13 12:15:00,113.27,113.36,113.26,113.3,15966.0,73.6357,73.6942,73.6292,73.6552,15966.0
2017-04-13 12:20:00,113.29,113.36,113.26,113.27,17989.0,73.6487,73.6942,73.6292,73.6357,17989.0
2017-04-13 12:25:00,113.26,113.31,113.26,113.31,16810.0,73.6292,73.6617,73.6292,73.6617,16810.0
2017-04-13 12:30:00,113.29,113.3,113.27,113.3,14430.0,73.6487,73.6552,73.6357,73.6552,14430.0
2017-04-13 12:35:00,113.3,113.31,113.2,113.23,13816.0,73.6552,73.6617,73.5901,73.6097,13816.0
2017-04-13 12:40:00,113.22,113.27,113.14,113.25,17629.0,73.6032,73.6357,73.5511,73.6227,17629.0
2017-04-13 12:45:00,113.26,113.28,113.17,113.19,13016.0,73.6292,73.6422,73.5706,73.5836,13016.0
2017-04-13 12:50:00,113.18,113.21,113.14,113.14,8928.0,73.5771,73.5967,73.5511,73.5511,8928.0
2017-04-13 12:55:00,113.16,113.29,113.15,113.26,20736.0,73.5641,73.6487,73.5576,73.6292,20736.0
2017-04-13 13:00:00,113.25,113.28,113.17,113.17,20173.0,73.6227,73.6422,73.5706,73.5706,20173.0
2017-04-13 13:05:00,113.18,113.21,113.14,113.18,20954.0,73.5771,73.5967,73.5511,73.5771,20954.0
2017-04-13 13:10:00,113.18,113.18,113.1,113.11,21119.0,73.5771,73.5771,73.5251,73.5316,21119.0
2017-04-13 13:15:00,113.11,113.12,113.07,113.1,21446.0,73.5316,73.5381,73.5056,73.5251,21446.0
2017-04-13 13:20:00,113.11,113.12,113.06,113.08,33744.0,73.5316,73.5381,73.4991,73.5121,33744.0
2017-04-13 13:25:00,113.08,113.13,113.07,113.11,22129.0,73.5121,73.5446,73.5056,73.5316,22129.0
2017-04-13 13:30:00,113.1,113.13,113.07,113.08,21652.0,73.5251,73.5446,73.5056,73.5121,21652.0
2017-04-13 13:35:00,113.08,113.13,113.07,113.11,14476.0,73.5121,73.5446,73.5056,73.5316,14476.0
2017-04-13 13:40:00,113.1,113.14,113.09,113.09,20943.0,73.5251,73.5511,73.5186,73.5186,20943.0
2017-04-13 13:45:00,113.1,113.11,113.04,113.05,18730.0,73.5251,73.5316,73.4861,73.4926,18730.0
2017-04-13 13:50:00,113.04,113.11,113.02,113.08,14870.0,73.4861,73.5316,73.4731,73.5121,14870.0
2017-04-13 13:55:00,113.08,113.11,113.07,113.1,21206.0,73.5121,73.5316,73.5056,73.5251,21206.0
2017-04-13 14:00:00,113.11,113.13,113.06,113.1,40227.0,73.5316,73.5446,73.4991,73.5251,40227.0
2017-04-13 14:05:00,113.09,113.17,113.09,113.12,42418.0,73.5186,73.5706,73.5186,73.5381,42418.0
2017-04-13 14:10:00,113.12,113.15,113.11,113.15,21772.0,73.5381,73.5576,73.5316,73.5576,21772.0
2017-04-13 14:15:00,113.14,113.16,113.11,113.15,33335.0,73.5511,73.5641,73.5316,73.5576,33335.0
2017-04-13 14:20:00,113.14,113.18,113.12,113.18,35872.0,73.5511,73.5771,73.5381,73.5771,35872.0
2017-04-13 14:25:00,113.18,113.22,113.17,113.18,32339.0,73.5771,73.6032,73.5706,73.5771,32339.0
2017-04-13 14:30:00,113.18,113.22,113.17,113.2,18139.0,73.5771,73.6032,73.5706,73.5901,18139.0
2017-04-13 14:35:00,113.2,113.2,113.16,113.2,18573.0,73.5901,73.5901,73.5641,73.5901,18573.0
2017-04-13 14:40:00,113.2,113.21,113.16,113.2,29131.0,73.5901,73.5967,73.5641,73.5901,29131.0
2017-04-13 14:45:00,113.2,113.24,113.19,113.24,17130.0,73.5901,73.6162,73.5836,73.6162,17130.0
2017-04-13 14:50:00,113.23,113.24,113.17,113.22,19800.0,73.6097,73.6162,73.5706,73.6032,19800.0
2017-04-13 14:55:00,113.22,113.26,113.21,113.25,19186.0,73.6032,73.6292,73.5967,73.6227,19186.0
2017-04-13 15:00:00,113.25,113.27,113.21,113.24,26043.0,73.6227,73.6357,73.5967,73.6162,26043.0
2017-04-13 15:05:00,113.25,113.27,113.19,113.19,27414.0,73.6227,73.6357,73.5836,73.5836,27414.0
2017-04-13 15:10:00,113.19,113.19,113.13,113.15,31136.0,73.5836,73.5836,73.5446,73.5576,31136.0
2017-04-13 15:15:00,113.15,113.22,113.09,113.19,28100.0,73.5576,73.6032,73.5186,73.5836,28100.0
2017-04-13 15:20:00,113.19,113.24,113.14,113.2,26791.0,73.5836,73.6162,73.5511,73.5901,26791.0
2017-04-13 15:25:00,113.19,113.22,113.15,113.21,25427.0,73.5836,73.6032,73.5576,73.5967,25427.0
2017-04-13 15:30:00,113.2,113.22,113.03,113.06,44660.0,73.5901,73.6032,73.4796,73.4991,44660.0
2017-04-13 15:35:00,113.06,113.09,112.97,112.98,47191.0,73.4991,73.5186,73.4406,73.4471,47191.0
2017-04-13 15:40:00,112.98,113.04,112.94,113.0,43957.0,73.4471,73.4861,73.4211,73.4601,43957.0
2017-04-13 15:45:00,113.0,113.23,112.99,113.23,137223.0,73.4601,73.6097,73.4536,73.6097,137223.0
2017-04-13 15:50:00,113.23,113.23,113.06,113.15,96756.0,73.6097,73.6097,73.4991,73.5576,96756.0
2017-04-13 15:55:00,113.16,113.18,113.05,113.06,168487.0,73.5641,73.5771,73.4926,73.4991,168487.0
2017-04-17 09:30:00,113.14,113.99,113.14,113.89,67637.0,73.5511,74.1037,73.5511,74.0387,67637.0
2017-04-17 09:35:00,113.9,114.08,113.8,114.04,56823.0,74.0452,74.1622,73.9802,74.1362,56823.0
2017-04-17 09:40:00,114.04,114.24,114.04,114.18,198478.0,74.1362,74.2662,74.1362,74.2272,198478.0
2017-04-17 09:45:00,114.15,114.21,114.14,114.19,34655.0,74.2077,74.2467,74.2012,74.2337,34655.0
2017-04-17 09:50:00,114.2,114.21,114.15,114.17,44932.0,74.2402,74.2467,74.2077,74.2207,44932.0
2017-04-17 09:55:00,114.17,114.19,114.14,114.15,32280.0,74.2207,74.2337,74.2012,74.2077,32280.0
2017-04-17 10:00:00,114.16,114.2,114.11,114.18,45905.0,74.2142,74.2402,74.1817,74.2272,45905.0
2017-04-17 10:05:00,114.18,114.23,114.14,114.16,70740.0,74.2272,74.2597,74.2012,74.2142,70740.0
2017-04-17 10:10:00,114.15,114.35,114.14,114.35,61863.0,74.2077,74.3378,74.2012,74.3378,61863.0
2017-04-17 10:15:00,114.35,114.37,114.28,114.33,24908.0,74.3378,74.3508,74.2922,74.3248,24908.0
2017-04-17 10:20:00,114.32,114.33,114.27,114.32,47542.0,74.3182,74.3248,74.2857,74.3182,47542.0
2017-04-17 10:25:00,114.32,114.34,114.27,114.3,38925.0,74.3182,74.3313,74.2857,74.3052,38925.0
2017-04-17 10:30:00,114.3,114.33,114.27,114.3,25771.0,74.3052,74.3248,74.2857,74.3052,25771.0
2017-04-17 10:35:00,114.31,114.36,114.28,114.28,29218.0,74.3117,74.3443,74.2922,74.2922,29218.0
2017-04-17 10:40:00,114.28,114.29,114.21,114.26,20211.0,74.2922,74.2987,74.2467,74.2792,20211.0
2017-04-17 10:45:00,114.27,114.33,114.24,114.31,87511.0,74.2857,74.3248,74.2662,74.3117,87511.0
2017-04-17 10:50:00,114.31,114.39,114.31,114.35,63564.0,74.3117,74.3638,74.3117,74.3378,63564.0
2017-04-17 10:55:00,114.34,114.46,114.31,114.43,69080.0,74.3313,74.4093,74.3117,74.3898,69080.0
2017-04-17 11:00:00,114.43,114.45,114.32,114.36,28292.0,74.3898,74.4028,74.3182,74.3443,28292.0
2017-04-17 11:05:00,114.36,114.41,114.34,114.35,21120.0,74.3443,74.3768,74.3313,74.3378,21120.0
2017-04-17 11:10:00,114.35,114.45,114.33,114.44,36120.0,74.3378,74.4028,74.3248,74.3963,36120.0
2017-04-17 11:15:00,114.45,114.51,114.44,114.46,69623.0,74.4028,74.4418,74.3963,74.4093,69623.0
2017-04-17 11:20:00,114.46,114.53,114.45,114.51,41631.0,74.4093,74.4548,74.4028,74.4418,41631.0
2017-04-17 11:25:00,114.52,114.54,114.42,114.45,26507.0,74.4483,74.4613,74.3833,74.4028,26507.0
2017-04-17 11:30:00,114.45,114.52,114.45,114.5,47837.0,74.4028,74.4483,74.4028,74.4353,47837.0
2017-04-17 11:35:00,114.5,114.61,114.49,114.61,37442.0,74.4353,74.5068,74.4288,74.5068,37442.0
2017-04-17 11:40:00,114.61,114.64,114.51,114.54,16406.0,74.5068,74.5263,74.4418,74.4613,16406.0
2017-04-17 11:45:00,114.53,114.57,114.5,114.54,30958.0,74.4548,74.4808,74.4353,74.4613,30958.0
2017-04-17 11:50:00,114.55,114.6,114.54,114.54,13290.0,74.4678,74.5003,74.4613,74.4613,13290.0
2017-04-17 11:55:00,114.52,114.55,114.51,114.55,12733.0,74.4483,74.4678,74.4418,74.4678,12733.0
2017-04-17 12:00:00,114.54,114.56,114.53,114.54,14046.0,74.4613,74.4743,74.4548,74.4613,14046.0
2017-04-17 12:05:00,114.55,114.59,114.51,114.58,30427.0,74.4678,74.4938,74.4418,74.4873,30427.0
2017-04-17 12:10:00,114.6,114.61,114.55,114.57,19583.0,74.5003,74.5068,74.4678,74.4808,19583.0
2017-04-17 12:15:00,114.58,114.6,114.57,114.58,13635.0,74.4873,74.5003,74.4808,74.4873,13635.0
2017-04-17 12:20:00,114.58,114.62,114.57,114.62,35040.0,74.4873,74.5133,74.4808,74.5133,35040.0
2017-04-17 12:25:00,114.61,114.62,114.56,114.58,19517.0,74.5068,74.5133,74.4743,74.4873,19517.0
2017-04-17 12:30:00,114.58,114.61,114.49,114.5,21455.0,74.4873,74.5068,74.4288,74.4353,21455.0
2017-04-17 12:35:00,114.49,114.52,114.47,114.48,16947.0,74.4288,74.4483,74.4158,74.4223,16947.0
2017-04-17 12:40:00,114.47,114.55,114.46,114.5,14563.0,74.4158,74.4678,74.4093,74.4353,14563.0
2017-04-17 12:45:00,114.51,114.53,114.48,114.49,16344.0,74.4418,74.4548,74.4223,74.4288,16344.0
2017-04-17 12:50:00,114.48,114.51,114.45,114.47,13209.0,74.4223,74.4418,74.4028,74.4158,13209.0
2017-04-17 12:55:00,114.47,114.54,114.46,114.5,25586.0,74.4158,74.4613,74.4093,74.4353,25586.0
2017-04-17 13:00:00,114.5,114.53,114.48,114.51,11944.0,74.4353,74.4548,74.4223,74.4418,11944.0
2017-04-17 13:05:00,114.52,114.55,114.51,114.51,14260.0,74.4483,74.4678,74.4418,74.4418,14260.0
2017-04-17 13:10:00,114.51,114.57,114.46,114.55,121616.0,74.4418,74.4808,74.4093,74.4678,121616.0
2017-04-17 13:15:00,114.54,114.58,114.53,114.58,33246.0,74.4613,74.4873,74.4548,74.4873,33246.0
2017-04-17 13:20:00,114.59,114.7,114.57,114.61,199008.0,74.4938,74.5653,74.4808,74.5068,199008.0
2017-04-17 13:25:00,114.62,114.66,114.6,114.61,15700.0,74.5133,74.5393,74.5003,74.5068,15700.0
2017-04-17 13:30:00,114.61,114.65,114.6,114.65,20412.0,74.5068,74.5328,74.5003,74.5328,20412.0
2017-04-17 13:35:00,114.65,114.79,114.65,114.78,73826.0,74.5328,74.6238,74.5328,74.6173,73826.0
2017-04-17 13:40:00,114.78,114.83,114.75,114.78,45428.0,74.6173,74.6498,74.5978,74.6173,45428.0
2017-04-17 13:45:00,114.79,114.86,114.77,114.84,39424.0,74.6238,74.6693,74.6108,74.6563,39424.0
2017-04-17 13:50:00,114.84,114.86,114.81,114.81,22747.0,74.6563,74.6693,74.6368,74.6368,22747.0
2017-04-17 13:55:00,114.82,114.84,114.75,114.78,22902.0,74.6433,74.6563,74.5978,74.6173,22902.0
2017-04-17 14:00:00,114.79,114.87,114.78,114.85,38686.0,74.6238,74.6758,74.6173,74.6628,38686.0
2017-04-17 14:05:00,114.85,114.85,114.71,114.72,25855.0,74.6628,74.6628,74.5718,74.5783,25855.0
2017-04-17 14:10:00,114.72,114.73,114.69,114.69,18601.0,74.5783,74.5848,74.5588,74.5588,18601.0
2017-04-17 14:15:00,114.68,114.72,114.58,114.6,18371.0,74.5523,74.5783,74.4873,74.5003,18371.0
2017-04-17 14:20:00,114.61,114.65,114.6,114.64,30046.0,74.5068,74.5328,74.5003,74.5263,30046.0
2017-04-17 14:25:00,114.64,114.65,114.58,114.58,17321.0,74.5263,74.5328,74.4873,74.4873,17321.0
2017-04-17 14:30:00,114.59,114.62,114.53,114.53,13174.0,74.4938,74.5133,74.4548,74.4548,13174.0
2017-04-17 14:35:00,114.53,114.59,114.52,114.57,27488.0,74.4548,74.4938,74.4483,74.4808,27488.0
2017-04-17 14:40:00,114.57,114.6,114.55,114.57,25062.0,74.4808,74.5003,74.4678,74.4808,25062.0
2017-04-17 14:45:00,114.56,114.59,114.55,114.55,13867.0,74.4743,74.4938,74.4678,74.4678,13867.0
2017-04-17 14:50:00,114.55,114.59,114.53,114.53,15698.0,74.4678,74.4938,74.4548,74.4548,15698.0
2017-04-17 14:55:00,114.54,114.57,114.48,114.51,19836.0,74.4613,74.4808,74.4223,74.4418,19836.0
2017-04-17 15:00:00,114.51,114.58,114.5,114.56,17769.0,74.4418,74.4873,74.4353,74.4743,17769.0
2017-04-17 15:05:00,114.55,114.6,114.53,114.57,16714.0,74.4678,74.5003,74.4548,74.4808,16714.0
2017-04-17 15:10:00,114.57,114.6,114.55,114.56,22517.0,74.4808,74.5003,74.4678,74.4743,22517.0
2017-04-17 15:15:00,114.56,114.61,114.52,114.57,18899.0,74.4743,74.5068,74.4483,74.4808,18899.0
2017-04-17 15:20:00,114.58,114.61,114.55,114.59,22812.0,74.4873,74.5068,74.4678,74.4938,22812.0
2017-04-17 15:25:00,114.6,114.65,114.58,114.59,27332.0,74.5003,74.5328,74.4873,74.4938,27332.0
2017-04-17 15:30:00,114.59,114.61,114.55,114.58,25450.0,74.4938,74.5068,74.4678,74.4873,25450.0
2017-04-17 15:35:00,114.58,114.64,114.58,114.64,37877.0,74.4873,74.5263,74.4873,74.5263,37877.0
2017-04-17 15:40:00,114.64,114.84,114.63,114.79,113319.0,74.5263,74.6563,74.5198,74.6238,113319.0
2017-04-17 15:45:00,114.78,114.83,114.76,114.83,87421.0,74.6173,74.6498,74.6043,74.6498,87421.0
2017-04-17 15:50:00,114.83,114.84,114.72,114.76,81968.0,74.6498,74.6563,74.5783,74.6043,81968.0
2017-04-17 15:55:00,114.76,114.8,114.71,114.8,197994.0,74.6043,74.6303,74.5718,74.6303,197994.0
2017-04-18 09:30:00,114.69,114.94,114.58,114.93,113459.0,74.5588,74.7213,74.4873,74.7148,113459.0
2017-04-18 09:35:00,114.91,115.15,114.9,115.14,121607.0,74.7018,74.8578,74.6953,74.8513,121607.0
2017-04-18 09:40:00,115.15,115.15,114.85,114.92,73515.0,74.8578,74.8578,74.6628,74.7083,73515.0
2017-04-18 09:45:00,114.92,115.07,114.91,115.03,86036.0,74.7083,74.8058,74.7018,74.7798,86036.0
2017-04-18 09:50:00,115.03,115.24,115.02,115.2,67878.0,74.7798,74.9163,74.7733,74.8903,67878.0
2017-04-18 09:55:00,115.2,115.22,115.08,115.08,94667.0,74.8903,74.9033,74.8123,74.8123,94667.0
2017-04-18 10:00:00,115.09,115.34,115.07,115.32,108695.0,74.8188,74.9813,74.8058,74.9683,108695.0
2017-04-18 10:05:00,115.31,115.42,115.27,115.42,127672.0,74.9618,75.0333,74.9358,75.0333,127672.0
2017-04-18 10:10:00,115.42,115.51,115.37,115.4,100086.0,75.0333,75.0919,75.0008,75.0203,100086.0
2017-04-18 10:15:00,115.4,115.4,115.25,115.32,90053.0,75.0203,75.0203,74.9228,74.9683,90053.0
2017-04-18 10:20:00,115.33,115.35,115.15,115.17,78458.0,74.9748,74.9878,74.8578,74.8708,78458.0
2017-04-18 10:25:00,115.18,115.25,115.09,115.25,73201.0,74.8773,74.9228,74.8188,74.9228,73201.0
2017-04-18 10:30:00,115.26,115.32,115.2,115.25,51512.0,74.9293,74.9683,74.8903,74.9228,51512.0
2017-04-18 10:35:00,115.25,115.4,115.23,115.32,80242.0,74.9228,75.0203,74.9098,74.9683,80242.0
2017-04-18 10:40:00,115.32,115.33,115.26,115.28,116464.0,74.9683,74.9748,74.9293,74.9423,116464.0
2017-04-18 10:45:00,115.27,115.32,115.23,115.25,67584.0,74.9358,74.9683,74.9098,74.9228,67584.0
2017-04-18 10:50:00,115.25,115.45,115.24,115.41,89115.0,74.9228,75.0529,74.9163,75.0268,89115.0
2017-04-18 10:55:00,115.41,115.5,115.34,115.42,78063.0,75.0268,75.0854,74.9813,75.0333,78063.0
2017-04-18 11:00:00,115.42,115.49,115.38,115.45,39531.0,75.0333,75.0789,75.0073,75.0529,39531.0
2017-04-18 11:05:00,115.46,115.63,115.46,115.61,55556.0,75.0594,75.1699,75.0594,75.1569,55556.0
2017-04-18 11:10:00,115.61,115.63,115.45,115.47,64912.0,75.1569,75.1699,75.0529,75.0659,64912.0
2017-04-18 11:15:00,115.48,115.51,115.47,115.49,58833.0,75.0724,75.0919,75.0659,75.0789,58833.0
2017-04-18 11:20:00,115.5,115.52,115.41,115.42,48960.0,75.0854,75.0984,75.0268,75.0333,48960.0
2017-04-18 11:25:00,115.42,115.42,115.32,115.33,58784.0,75.0333,75.0333,74.9683,74.9748,58784.0
2017-04-18 11:30:00,115.33,115.42,115.25,115.26,53803.0,74.9748,75.0333,74.9228,74.9293,53803.0
2017-04-18 11:35:00,115.26,115.34,115.2,115.34,35010.0,74.9293,74.9813,74.8903,74.9813,35010.0
2017-04-18 11:40:00,115.34,115.34,115.17,115.18,54424.0,74.9813,74.9813,74.8708,74.8773,54424.0
2017-04-18 11:45:00,115.18,115.3,115.16,115.24,59931.0,74.8773,74.9553,74.8643,74.9163,59931.0
2017-04-18 11:50:00,115.24,115.28,115.21,115.28,39050.0,74.9163,74.9423,74.8968,74.9423,39050.0
2017-04-18 11:55:00,115.29,115.34,115.24,115.33,29367.0,74.9488,74.9813,74.9163,74.9748,29367.0
2017-04-18 12:00:00,115.33,115.37,115.19,115.24,38875.0,74.9748,75.0008,74.8838,74.9163,38875.0
2017-04-18 12:05:00,115.24,115.26,115.17,115.26,21063.0,74.9163,74.9293,74.8708,74.9293,21063.0
2017-04-18 12:10:00,115.26,115.28,115.17,115.24,23470.0,74.9293,74.9423,74.8708,74.9163,23470.0
2017-04-18 12:15:00,115.23,115.26,115.16,115.17,25134.0,74.9098,74.9293,74.8643,74.8708,25134.0
2017-04-18 12:20:00,115.18,115.25,115.18,115.25,23328.0,74.8773,74.9228,74.8773,74.9228,23328.0
2017-04-18 12:25:00,115.26,115.28,115.17,115.19,36849.0,74.9293,74.9423,74.8708,74.8838,36849.0
2017-04-18 12:30:00,115.19,115.21,115.07,115.1,28794.0,74.8838,74.8968,74.8058,74.8253,28794.0
2017-04-18 12:35:00,115.09,115.1,115.05,115.06,19677.0,74.8188,74.8253,74.7928,74.7993,19677.0
2017-04-18 12:40:00,115.06,115.19,115.06,115.18,33307.0,74.7993,74.8838,74.7993,74.8773,33307.0
2017-04-18 12:45:00,115.18,115.21,115.12,115.12,33135.0,74.8773,74.8968,74.8383,74.8383,33135.0
2017-04-18 12:50:00,115.13,115.16,115.07,115.12,21303.0,74.8448,74.8643,74.8058,74.8383,21303.0
2017-04-18 12:55:00,115.11,115.13,115.04,115.04,22948.0,74.8318,74.8448,74.7863,74.7863,22948.0
2017-04-18 13:00:00,115.05,115.05,114.98,115.0,34686.0,74.7928,74.7928,74.7473,74.7603,34686.0
2017-04-18 13:05:00,115.0,115.07,114.96,115.07,24877.0,74.7603,74.8058,74.7343,74.8058,24877.0
2017-04-18 13:10:00,115.08,115.14,115.03,115.14,21774.0,74.8123,74.8513,74.7798,74.8513,21774.0
2017-04-18 13:15:00,115.14,115.16,115.01,115.07,40019.0,74.8513,74.8643,74.7668,74.8058,40019.0
2017-04-18 13:20:00,115.08,115.09,115.0,115.02,19460.0,74.8123,74.8188,74.7603,74.7733,19460.0
2017-04-18 13:25:00,115.03,115.11,115.01,115.02,18886.0,74.7798,74.8318,74.7668,74.7733,18886.0
2017-04-18 13:30:00,115.02,115.05,114.96,115.05,76750.0,74.7733,74.7928,74.7343,74.7928,76750.0
2017-04-18 13:35:00,115.05,115.14,115.04,115.14,50655.0,74.7928,74.8513,74.7863,74.8513,50655.0
2017-04-18 13:40:00,115.14,115.23,115.12,115.23,22267.0,74.8513,74.9098,74.8383,74.9098,22267.0
2017-04-18 13:45:00,115.23,115.23,115.08,115.12,49811.0,74.9098,74.9098,74.8123,74.8383,49811.0
2017-04-18 13:50:00,115.12,115.18,115.11,115.13,30317.0,74.8383,74.8773,74.8318,74.8448,30317.0
2017-04-18 13:55:00,115.13,115.16,115.12,115.14,24911.0,74.8448,74.8643,74.8383,74.8513,24911.0
2017-04-18 14:00:00,115.15,115.17,115.0,115.05,36343.0,74.8578,74.8708,74.7603,74.7928,36343.0
2017-04-18 14:05:00,115.05,115.09,115.03,115.04,22232.0,74.7928,74.8188,74.7798,74.7863,22232.0
2017-04-18 14:10:00,115.04,115.08,115.0,115.08,43677.0,74.7863,74.8123,74.7603,74.8123,43677.0
2017-04-18 14:15:00,115.07,115.08,115.01,115.08,51790.0,74.8058,74.8123,74.7668,74.8123,51790.0
2017-04-18 14:20:00,115.08,115.09,115.05,115.09,35837.0,74.8123,74.8188,74.7928,74.8188,35837.0
2017-04-18 14:25:00,115.09,115.11,115.01,115.11,37688.0,74.8188,74.8318,74.7668,74.8318,37688.0
2017-04-18 14:30:00,115.1,115.16,115.09,115.15,22361.0,74.8253,74.8643,74.8188,74.8578,22361.0
2017-04-18 14:35:00,115.15,115.18,115.1,115.18,44020.0,74.8578,74.8773,74.8253,74.8773,44020.0
2017-04-18 14:40:00,115.18,115.2,115.13,115.16,39167.0,74.8773,74.8903,74.8448,74.8643,39167.0
2017-04-18 14:45:00,115.15,115.21,115.14,115.2,32481.0,74.8578,74.8968,74.8513,74.8903,32481.0
2017-04-18 14:50:00,115.2,115.23,115.17,115.21,23638.0,74.8903,74.9098,74.8708,74.8968,23638.0
2017-04-18 14:55:00,115.22,115.27,115.21,115.24,45422.0,74.9033,74.9358,74.8968,74.9163,45422.0
2017-04-18 15:00:00,115.24,115.26,115.17,115.24,37019.0,74.9163,74.9293,74.8708,74.9163,37019.0
2017-04-18 15:05:00,115.25,115.34,115.25,115.28,33117.0,74.9228,74.9813,74.9228,74.9423,33117.0
2017-04-18 15:10:00,115.28,115.28,115.19,115.26,28754.0,74.9423,74.9423,74.8838,74.9293,28754.0
2017-04-18 15:15:00,115.26,115.3,115.24,115.25,29460.0,74.9293,74.9553,74.9163,74.9228,29460.0
2017-04-18 15:20:00,115.25,115.27,115.16,115.18,31443.0,74.9228,74.9358,74.8643,74.8773,31443.0
2017-04-18 15:25:00,115.18,115.22,115.17,115.2,160752.0,74.8773,74.9033,74.8708,74.8903,160752.0
2017-04-18 15:30:00,115.2,115.22,115.18,115.21,69155.0,74.8903,74.9033,74.8773,74.8968,69155.0
2017-04-18 15:35:00,115.22,115.28,115.2,115.25,84788.0,74.9033,74.9423,74.8903,74.9228,84788.0
2017-04-18 15:40:00,115.25,115.3,115.22,115.26,71285.0,74.9228,74.9553,74.9033,74.9293,71285.0
2017-04-18 15:45:00,115.25,115.35,115.22,115.31,71615.0,74.9228,74.9878,74.9033,74.9618,71615.0
2017-04-18 15:50:00,115.31,115.35,115.3,115.31,96693.0,74.9618,74.9878,74.9553,74.9618,96693.0
2017-04-18 15:55:00,115.32,115.33,115.19,115.21,318142.0,74.9683,74.9748,74.8838,74.8968,318142.0
2017-04-19 09:30:00,115.08,115.15,114.87,114.91,79064.0,74.8123,74.8578,74.6758,74.7018,79064.0
2017-04-19 09:35:00,114.96,114.96,114.78,114.9,51616.0,74.7343,74.7343,74.6173,74.6953,51616.0
2017-04-19 09:40:00,114.89,114.95,114.83,114.95,48403.0,74.6888,74.7278,74.6498,74.7278,48403.0
2017-04-19 09:45:00,114.94,114.94,114.74,114.8,47089.0,74.7213,74.7213,74.5913,74.6303,47089.0
2017-04-19 09:50:00,114.81,114.9,114.78,114.78,44831.0,74.6368,74.6953,74.6173,74.6173,44831.0
2017-04-19 09:55:00,114.78,114.8,114.71,114.76,51717.0,74.6173,74.6303,74.5718,74.6043,51717.0
2017-04-19 10:00:00,114.76,114.85,114.75,114.83,52688.0,74.6043,74.6628,74.5978,74.6498,52688.0
2017-04-19 10:05:00,114.83,114.86,114.78,114.81,35915.0,74.6498,74.6693,74.6173,74.6368,35915.0
2017-04-19 10:10:00,114.81,114.82,114.76,114.76,52845.0,74.6368,74.6433,74.6043,74.6043,52845.0
2017-04-19 10:15:00,114.77,114.77,114.66,114.67,52042.0,74.6108,74.6108,74.5393,74.5458,52042.0
2017-04-19 10:20:00,114.67,114.7,114.64,114.67,45616.0,74.5458,74.5653,74.5263,74.5458,45616.0
2017-04-19 10:25:00,114.67,114.68,114.56,114.59,45847.0,74.5458,74.5523,74.4743,74.4938,45847.0
2017-04-19 10:30:00,114.6,114.67,114.6,114.67,36539.0,74.5003,74.5458,74.5003,74.5458,36539.0
2017-04-19 10:35:00,114.67,114.78,114.67,114.75,43700.0,74.5458,74.6173,74.5458,74.5978,43700.0
2017-04-19 10:40:00,114.75,114.76,114.66,114.7,29590.0,74.5978,74.6043,74.5393,74.5653,29590.0
2017-04-19 10:45:00,114.7,114.73,114.49,114.5,51536.0,74.5653,74.5848,74.4288,74.4353,51536.0
2017-04-19 10:50:00,114.49,114.57,114.48,114.57,27199.0,74.4288,74.4808,74.4223,74.4808,27199.0
2017-04-19 10:55:00,114.57,114.62,114.57,114.59,27334.0,74.4808,74.5133,74.4808,74.4938,27334.0
2017-04-19 11:00:00,114.59,114.59,114.52,114.57,33823.0,74.4938,74.4938,74.4483,74.4808,33823.0
2017-04-19 11:05:00,114.56,114.65,114.54,114.65,28522.0,74.4743,74.5328,74.4613,74.5328,28522.0
2017-04-19 11:10:00,114.66,114.66,114.53,114.53,30651.0,74.5393,74.5393,74.4548,74.4548,30651.0
2017-04-19 11:15:00,114.54,114.54,114.46,114.49,17462.0,74.4613,74.4613,74.4093,74.4288,17462.0
2017-04-19 11:20:00,114.49,114.59,114.49,114.59,19284.0,74.4288,74.4938,74.4288,74.4938,19284.0
2017-04-19 11:25:00,114.59,114.61,114.48,114.48,20849.0,74.4938,74.5068,74.4223,74.4223,20849.0
2017-04-19 11:30:00,114.49,114.51,114.4,114.4,26513.0,74.4288,74.4418,74.3703,74.3703,26513.0
2017-04-19 11:35:00,114.39,114.53,114.39,114.52,20941.0,74.3638,74.4548,74.3638,74.4483,20941.0
2017-04-19 11:40:00,114.5,114.53,114.49,114.49,25720.0,74.4353,74.4548,74.4288,74.4288,25720.0
2017-04-19 11:45:00,114.5,114.51,114.47,114.51,34642.0,74.4353,74.4418,74.4158,74.4418,34642.0
2017-04-19 11:50:00,114.5,114.54,114.47,114.47,20722.0,74.4353,74.4613,74.4158,74.4158,20722.0
2017-04-19 11:55:00,114.46,114.46,114.4,114.44,11991.0,74.4093,74.4093,74.3703,74.3963,11991.0
2017-04-19 12:00:00,114.44,114.45,114.39,114.39,17017.0,74.3963,74.4028,74.3638,74.3638,17017.0
2017-04-19 12:05:00,114.39,114.43,114.34,114.41,15424.0,74.3638,74.3898,74.3313,74.3768,15424.0
2017-04-19 12:10:00,114.41,114.41,114.33,114.36,20540.0,74.3768,74.3768,74.3248,74.3443,20540.0
2017-04-19 12:15:00,114.36,114.45,114.35,114.45,17840.0,74.3443,74.4028,74.3378,74.4028,17840.0
2017-04-19 12:20:00,114.44,114.46,114.36,114.41,24446.0,74.3963,74.4093,74.3443,74.3768,24446.0
2017-04-19 12:25:00,114.41,114.46,114.33,114.43,28833.0,74.3768,74.4093,74.3248,74.3898,28833.0
2017-04-19 12:30:00,114.43,114.46,114.4,114.46,20111.0,74.3898,74.4093,74.3703,74.4093,20111.0
2017-04-19 12:35:00,114.46,114.58,114.45,114.58,27799.0,74.4093,74.4873,74.4028,74.4873,27799.0
2017-04-19 12:40:00,114.58,114.58,114.39,114.44,36773.0,74.4873,74.4873,74.3638,74.3963,36773.0
2017-04-19 12:45:00,114.44,114.49,114.43,114.46,13353.0,74.3963,74.4288,74.3898,74.4093,13353.0
2017-04-19 12:50:00,114.46,114.5,114.43,114.47,19767.0,74.4093,74.4353,74.3898,74.4158,19767.0
2017-04-19 12:55:00,114.48,114.49,114.36,114.39,20192.0,74.4223,74.4288,74.3443,74.3638,20192.0
2017-04-19 13:00:00,114.39,114.4,114.27,114.29,12066.0,74.3638,74.3703,74.2857,74.2987,12066.0
2017-04-19 13:05:00,114.28,114.38,114.28,114.3,19244.0,74.2922,74.3573,74.2922,74.3052,19244.0
2017-04-19 13:10:00,114.3,114.33,114.26,114.27,18399.0,74.3052,74.3248,74.2792,74.2857,18399.0
2017-04-19 13:15:00,114.27,114.3,114.26,114.3,20556.0,74.2857,74.3052,74.2792,74.3052,20556.0
2017-04-19 13:20:00,114.29,114.3,114.19,114.19,61843.0,74.2987,74.3052,74.2337,74.2337,61843.0
2017-04-19 13:25:00,114.2,114.25,114.15,114.15,40283.0,74.2402,74.2727,74.2077,74.2077,40283.0
2017-04-19 13:30:00,114.14,114.16,114.1,114.14,26059.0,74.2012,74.2142,74.1752,74.2012,26059.0
2017-04-19 13:35:00,114.15,114.16,113.96,114.08,74584.0,74.2077,74.2142,74.0842,74.1622,74584.0
2017-04-19 13:40:00,114.07,114.1,114.05,114.07,17783.0,74.1557,74.1752,74.1427,74.1557,17783.0
2017-04-19 13:45:00,114.06,114.09,114.03,114.09,16915.0,74.1492,74.1687,74.1297,74.1687,16915.0
2017-04-19 13:50:00,114.08,114.12,114.08,114.11,15333.0,74.1622,74.1882,74.1622,74.1817,15333.0
2017-04-19 13:55:00,114.11,114.12,114.03,114.04,34627.0,74.1817,74.1882,74.1297,74.1362,34627.0
2017-04-19 14:00:00,114.04,114.06,113.96,113.98,23440.0,74.1362,74.1492,74.0842,74.0972,23440.0
2017-04-19 14:05:00,113.97,114.03,113.96,114.0,19349.0,74.0907,74.1297,74.0842,74.1102,19349.0
2017-04-19 14:10:00,114.0,114.03,113.98,113.98,22490.0,74.1102,74.1297,74.0972,74.0972,22490.0
2017-04-19 14:15:00,113.98,114.07,113.91,114.07,25429.0,74.0972,74.1557,74.0517,74.1557,25429.0
2017-04-19 14:20:00,114.06,114.07,114.0,114.02,18480.0,74.1492,74.1557,74.1102,74.1232,18480.0
2017-04-19 14:25:00,114.01,114.1,114.01,114.03,18986.0,74.1167,74.1752,74.1167,74.1297,18986.0
2017-04-19 14:30:00,114.02,114.06,113.97,113.99,21562.0,74.1232,74.1492,74.0907,74.1037,21562.0
2017-04-19 14:35:00,113.99,114.03,113.96,113.99,19066.0,74.1037,74.1297,74.0842,74.1037,19066.0
2017-04-19 14:40:00,113.98,114.05,113.95,114.0,28445.0,74.0972,74.1427,74.0777,74.1102,28445.0
2017-04-19 14:45:00,114.0,114.04,113.99,113.99,25468.0,74.1102,74.1362,74.1037,74.1037,25468.0
2017-04-19 14:50:00,113.99,113.99,113.85,113.96,31268.0,74.1037,74.1037,74.0127,74.0842,31268.0
2017-04-19 14:55:00,113.95,113.98,113.92,113.95,16106.0,74.0777,74.0972,74.0582,74.0777,16106.0
2017-04-19 15:00:00,113.96,114.06,113.93,113.99,33014.0,74.0842,74.1492,74.0647,74.1037,33014.0
2017-04-19 15:05:00,113.99,114.05,113.97,114.05,23345.0,74.1037,74.1427,74.0907,74.1427,23345.0
2017-04-19 15:10:00,114.06,114.08,113.99,114.01,29495.0,74.1492,74.1622,74.1037,74.1167,29495.0
2017-04-19 15:15:00,114.01,114.01,113.93,113.98,27075.0,74.1167,74.1167,74.0647,74.0972,27075.0
2017-04-19 15:20:00,113.98,113.99,113.89,113.89,23801.0,74.0972,74.1037,74.0387,74.0387,23801.0
2017-04-19 15:25:00,113.9,113.92,113.79,113.82,37757.0,74.0452,74.0582,73.9737,73.9932,37757.0
2017-04-19 15:30:00,113.83,113.86,113.8,113.81,53103.0,73.9997,74.0192,73.9802,73.9867,53103.0
2017-04-19 15:35:00,113.81,113.92,113.79,113.92,45376.0,73.9867,74.0582,73.9737,74.0582,45376.0
2017-04-19 15:40:00,113.92,113.92,113.71,113.73,75054.0,74.0582,74.0582,73.9217,73.9347,75054.0
2017-04-19 15:45:00,113.73,113.8,113.71,113.78,81805.0,73.9347,73.9802,73.9217,73.9672,81805.0
2017-04-19 15:50:00,113.78,113.89,113.77,113.88,101855.0,73.9672,74.0387,73.9607,74.0322,101855.0
2017-04-19 15:55:00,113.87,114.06,113.86,113.91,257603.0,74.0257,74.1492,74.0192,74.0517,257603.0
2017-04-20 09:30:00,109.25,110.23,108.96,109.98,511543.0,71.0223,71.6594,70.8338,71.4969,511543.0
2017-04-20 09:35:00,110.04,110.18,109.58,109.85,376988.0,71.5359,71.6269,71.2368,71.4123,376988.0
2017-04-20 09:40:00,109.82,110.13,109.67,109.85,273443.0,71.3928,71.5944,71.2953,71.4123,273443.0
2017-04-20 09:45:00,109.85,110.4,109.75,110.0,271116.0,71.4123,71.7699,71.3473,71.5099,271116.0
2017-04-20 09:50:00,110.0,110.56,109.87,110.44,163161.0,71.5099,71.8739,71.4254,71.7959,163161.0
2017-04-20 09:55:00,110.44,110.47,110.09,110.45,113962.0,71.7959,71.8154,71.5684,71.8024,113962.0
2017-04-20 10:00:00,110.47,110.73,110.41,110.44,136784.0,71.8154,71.9844,71.7764,71.7959,136784.0
2017-04-20 10:05:00,110.44,110.46,110.19,110.32,158161.0,71.7959,71.8089,71.6334,71.7179,158161.0
2017-04-20 10:10:00,110.34,110.37,110.19,110.34,112980.0,71.7309,71.7504,71.6334,71.7309,112980.0
2017-04-20 10:15:00,110.34,110.38,109.91,110.06,159126.0,71.7309,71.7569,71.4514,71.5489,159126.0
2017-04-20 10:20:00,110.08,110.09,109.72,109.77,172303.0,71.5619,71.5684,71.3278,71.3603,172303.0
2017-04-20 10:25:00,109.77,109.81,109.64,109.81,122576.0,71.3603,71.3863,71.2758,71.3863,122576.0
2017-04-20 10:30:00,109.81,109.97,109.81,109.89,103781.0,71.3863,71.4904,71.3863,71.4384,103781.0
2017-04-20 10:35:00,109.88,109.97,109.8,109.96,136384.0,71.4319,71.4904,71.3798,71.4839,136384.0
2017-04-20 10:40:00,109.97,109.97,109.56,109.6,110654.0,71.4904,71.4904,71.2238,71.2498,110654.0
2017-04-20 10:45:00,109.6,109.87,109.59,109.71,142859.0,71.2498,71.4254,71.2433,71.3213,142859.0
2017-04-20 10:50:00,109.71,110.0,109.71,109.97,104621.0,71.3213,71.5099,71.3213,71.4904,104621.0
2017-04-20 10:55:00,109.95,110.14,109.95,110.09,104235.0,71.4774,71.6009,71.4774,71.5684,104235.0
2017-04-20 11:00:00,110.1,110.23,110.08,110.14,136393.0,71.5749,71.6594,71.5619,71.6009,136393.0
2017-04-20 11:05:00,110.13,110.16,109.79,109.89,145600.0,71.5944,71.6139,71.3733,71.4384,145600.0
2017-04-20 11:10:00,109.9,110.03,109.87,110.0,90554.0,71.4449,71.5294,71.4254,71.5099,90554.0
2017-04-20 11:15:00,110.0,110.05,109.92,110.0,179026.0,71.5099,71.5424,71.4579,71.5099,179026.0
2017-04-20 11:20:00,110.02,110.17,109.99,110.16,82680.0,71.5229,71.6204,71.5034,71.6139,82680.0
2017-04-20 11:25:00,110.16,110.31,110.14,110.3,94916.0,71.6139,71.7114,71.6009,71.7049,94916.0
2017-04-20 11:30:00,110.3,110.38,110.25,110.32,126221.0,71.7049,71.7569,71.6724,71.7179,126221.0
2017-04-20 11:35:00,110.31,110.31,109.94,109.97,198749.0,71.7114,71.7114,71.4709,71.4904,198749.0
2017-04-20 11:40:00,109.94,109.96,109.89,109.9,99086.0,71.4709,71.4839,71.4384,71.4449,99086.0
2017-04-20 11:45:00,109.91,109.92,109.82,109.85,104035.0,71.4514,71.4579,71.3928,71.4123,104035.0
2017-04-20 11:50:00,109.84,109.85,109.59,109.61,115164.0,71.4058,71.4123,71.2433,71.2563,115164.0
2017-04-20 11:55:00,109.59,109.64,109.41,109.64,99309.0,71.2433,71.2758,71.1263,71.2758,99309.0
2017-04-20 12:00:00,109.64,109.75,109.55,109.7,123291.0,71.2758,71.3473,71.2173,71.3148,123291.0
2017-04-20 12:05:00,109.69,109.78,109.69,109.72,45329.0,71.3083,71.3668,71.3083,71.3278,45329.0
2017-04-20 12:10:00,109.72,109.76,109.63,109.64,49958.0,71.3278,71.3538,71.2693,71.2758,49958.0
2017-04-20 12:15:00,109.63,109.69,109.57,109.58,44063.0,71.2693,71.3083,71.2303,71.2368,44063.0
2017-04-20 12:20:00,109.59,109.62,109.51,109.59,45582.0,71.2433,71.2628,71.1913,71.2433,45582.0
2017-04-20 12:25:00,109.6,109.6,109.54,109.56,24461.0,71.2498,71.2498,71.2108,71.2238,24461.0
2017-04-20 12:30:00,109.56,109.6,109.53,109.59,33915.0,71.2238,71.2498,71.2043,71.2433,33915.0
2017-04-20 12:35:00,109.59,109.62,109.52,109.59,42428.0,71.2433,71.2628,71.1978,71.2433,42428.0
2017-04-20 12:40:00,109.59,109.66,109.47,109.51,108844.0,71.2433,71.2888,71.1653,71.1913,108844.0
2017-04-20 12:45:00,109.52,109.52,109.32,109.32,42420.0,71.1978,71.1978,71.0678,71.0678,42420.0
2017-04-20 12:50:00,109.32,109.33,109.15,109.17,80097.0,71.0678,71.0743,70.9573,70.9703,80097.0
2017-04-20 12:55:00,109.17,109.17,109.09,109.13,61458.0,70.9703,70.9703,70.9183,70.9443,61458.0
2017-04-20 13:00:00,109.13,109.26,109.13,109.21,67922.0,70.9443,71.0288,70.9443,70.9963,67922.0
2017-04-20 13:05:00,109.22,109.24,109.17,109.2,71450.0,71.0028,71.0158,70.9703,70.9898,71450.0
2017-04-20 13:10:00,109.18,109.19,109.03,109.05,51638.0,70.9768,70.9833,70.8793,70.8923,51638.0
2017-04-20 13:15:00,109.05,109.05,108.8,108.81,137150.0,70.8923,70.8923,70.7298,70.7363,137150.0
2017-04-20 13:20:00,108.8,108.87,108.56,108.87,104633.0,70.7298,70.7753,70.5737,70.7753,104633.0
2017-04-20 13:25:00,108.87,109.13,108.87,109.13,70777.0,70.7753,70.9443,70.7753,70.9443,70777.0
2017-04-20 13:30:00,109.12,109.39,109.05,109.33,67415.0,70.9378,71.1133,70.8923,71.0743,67415.0
2017-04-20 13:35:00,109.3,109.39,109.26,109.37,69530.0,71.0548,71.1133,71.0288,71.1003,69530.0
2017-04-20 13:40:00,109.37,109.39,109.2,109.26,71799.0,71.1003,71.1133,70.9898,71.0288,71799.0
2017-04-20 13:45:00,109.25,109.44,109.25,109.43,55020.0,71.0223,71.1458,71.0223,71.1393,55020.0
2017-04-20 13:50:00,109.42,109.5,109.41,109.49,49290.0,71.1328,71.1848,71.1263,71.1783,49290.0
2017-04-20 13:55:00,109.49,109.59,109.48,109.54,56954.0,71.1783,71.2433,71.1718,71.2108,56954.0
2017-04-20 14:00:00,109.55,109.55,109.43,109.44,38845.0,71.2173,71.2173,71.1393,71.1458,38845.0
2017-04-20 14:05:00,109.44,109.47,109.34,109.42,59572.0,71.1458,71.1653,71.0808,71.1328,59572.0
2017-04-20 14:10:00,109.42,109.58,109.41,109.44,58988.0,71.1328,71.2368,71.1263,71.1458,58988.0
2017-04-20 14:15:00,109.43,109.49,109.4,109.45,56721.0,71.1393,71.1783,71.1198,71.1523,56721.0
2017-04-20 14:20:00,109.47,109.65,109.46,109.6,66354.0,71.1653,71.2823,71.1588,71.2498,66354.0
2017-04-20 14:25:00,109.61,109.75,109.59,109.72,75770.0,71.2563,71.3473,71.2433,71.3278,75770.0
2017-04-20 14:30:00,109.72,109.75,109.64,109.69,53494.0,71.3278,71.3473,71.2758,71.3083,53494.0
2017-04-20 14:35:00,109.69,109.76,109.6,109.75,68905.0,71.3083,71.3538,71.2498,71.3473,68905.0
2017-04-20 14:40:00,109.75,109.76,109.49,109.49,46874.0,71.3473,71.3538,71.1783,71.1783,46874.0
2017-04-20 14:45:00,109.48,109.6,109.48,109.58,40320.0,71.1718,71.2498,71.1718,71.2368,40320.0
2017-04-20 14:50:00,109.58,109.64,109.5,109.53,39712.0,71.2368,71.2758,71.1848,71.2043,39712.0
2017-04-20 14:55:00,109.53,109.58,109.52,109.57,40347.0,71.2043,71.2368,71.1978,71.2303,40347.0
2017-04-20 15:00:00,109.57,109.58,109.48,109.57,55555.0,71.2303,71.2368,71.1718,71.2303,55555.0
2017-04-20 15:05:00,109.57,109.58,109.39,109.47,58854.0,71.2303,71.2368,71.1133,71.1653,58854.0
2017-04-20 15:10:00,109.48,109.78,109.47,109.78,84619.0,71.1718,71.3668,71.1653,71.3668,84619.0
2017-04-20 15:15:00,109.79,109.79,109.74,109.76,49662.0,71.3733,71.3733,71.3408,71.3538,49662.0
2017-04-20 15:20:00,109.76,109.85,109.74,109.79,65506.0,71.3538,71.4123,71.3408,71.3733,65506.0
2017-04-20 15:25:00,109.78,109.8,109.68,109.72,68086.0,71.3668,71.3798,71.3018,71.3278,68086.0
2017-04-20 15:30:00,109.72,109.87,109.72,109.87,87239.0,71.3278,71.4254,71.3278,71.4254,87239.0
2017-04-20 15:35:00,109.87,109.94,109.81,109.92,100058.0,71.4254,71.4709,71.3863,71.4579,100058.0
2017-04-20 15:40:00,109.92,109.93,109.72,109.78,111963.0,71.4579,71.4644,71.3278,71.3668,111963.0
2017-04-20 15:45:00,109.77,109.94,109.77,109.94,106259.0,71.3603,71.4709,71.3603,71.4709,106259.0
2017-04-20 15:50:00,109.94,110.13,109.91,110.1,223257.0,71.4709,71.5944,71.4514,71.5749,223257.0
2017-04-20 15:55:00,110.1,110.12,109.92,109.98,319045.0,71.5749,71.5879,71.4579,71.4969,319045.0
2017-04-21 09:30:00,109.78,110.27,109.62,110.21,472787.0,71.3668,71.6854,71.2628,71.6464,472787.0
2017-04-21 09:35:00,110.21,110.23,110.08,110.19,108572.0,71.6464,71.6594,71.5619,71.6334,108572.0
2017-04-21 09:40:00,110.19,110.22,109.77,109.77,66735.0,71.6334,71.6529,71.3603,71.3603,66735.0
2017-04-21 09:45:00,109.77,109.81,109.58,109.58,76829.0,71.3603,71.3863,71.2368,71.2368,76829.0
2017-04-21 09:50:00,109.56,109.78,109.55,109.64,98779.0,71.2238,71.3668,71.2173,71.2758,98779.0
2017-04-21 09:55:00,109.63,109.88,109.62,109.83,96209.0,71.2693,71.4319,71.2628,71.3993,96209.0
2017-04-21 10:00:00,109.83,109.87,109.62,109.67,31928.0,71.3993,71.4254,71.2628,71.2953,31928.0
2017-04-21 10:05:00,109.65,109.7,109.59,109.61,41602.0,71.2823,71.3148,71.2433,71.2563,41602.0
2017-04-21 10:10:00,109.62,109.75,109.61,109.7,38380.0,71.2628,71.3473,71.2563,71.3148,38380.0
2017-04-21 10:15:00,109.7,109.73,109.69,109.69,24501.0,71.3148,71.3343,71.3083,71.3083,24501.0
2017-04-21 10:20:00,109.69,109.69,109.51,109.54,36966.0,71.3083,71.3083,71.1913,71.2108,36966.0
2017-04-21 10:25:00,109.55,109.56,109.49,109.54,40856.0,71.2173,71.2238,71.1783,71.2108,40856.0
2017-04-21 10:30:00,109.53,109.57,109.49,109.5,31463.0,71.2043,71.2303,71.1783,71.1848,31463.0
2017-04-21 10:35:00,109.51,109.72,109.51,109.69,32808.0,71.1913,71.3278,71.1913,71.3083,32808.0
2017-04-21 10:40:00,109.69,109.7,109.65,109.68,21669.0,71.3083,71.3148,71.2823,71.3018,21669.0
2017-04-21 10:45:00,109.69,109.69,109.61,109.63,52042.0,71.3083,71.3083,71.2563,71.2693,52042.0
2017-04-21 10:50:00,109.62,109.68,109.58,109.68,27747.0,71.2628,71.3018,71.2368,71.3018,27747.0
2017-04-21 10:55:00,109.68,109.8,109.67,109.8,30689.0,71.3018,71.3798,71.2953,71.3798,30689.0
2017-04-21 11:00:00,109.8,109.88,109.78,109.87,39067.0,71.3798,71.4319,71.3668,71.4254,39067.0
2017-04-21 11:05:00,109.88,109.93,109.86,109.89,28295.0,71.4319,71.4644,71.4188,71.4384,28295.0
2017-04-21 11:10:00,109.9,109.94,109.89,109.93,56955.0,71.4449,71.4709,71.4384,71.4644,56955.0
2017-04-21 11:15:00,109.93,109.93,109.8,109.84,30912.0,71.4644,71.4644,71.3798,71.4058,30912.0
2017-04-21 11:20:00,109.84,109.85,109.75,109.78,52856.0,71.4058,71.4123,71.3473,71.3668,52856.0
2017-04-21 11:25:00,109.79,109.84,109.75,109.8,35934.0,71.3733,71.4058,71.3473,71.3798,35934.0
2017-04-21 11:30:00,109.79,109.82,109.76,109.79,33240.0,71.3733,71.3928,71.3538,71.3733,33240.0
2017-04-21 11:35:00,109.79,109.85,109.78,109.82,26661.0,71.3733,71.4123,71.3668,71.3928,26661.0
2017-04-21 11:40:00,109.82,109.84,109.78,109.84,23298.0,71.3928,71.4058,71.3668,71.4058,23298.0
2017-04-21 11:45:00,109.82,109.86,109.81,109.86,20115.0,71.3928,71.4188,71.3863,71.4188,20115.0
2017-04-21 11:50:00,109.86,109.95,109.86,109.95,29200.0,71.4188,71.4774,71.4188,71.4774,29200.0
2017-04-21 11:55:00,109.94,110.02,109.93,110.0,36153.0,71.4709,71.5229,71.4644,71.5099,36153.0
2017-04-21 12:00:00,109.98,110.05,109.97,109.97,33311.0,71.4969,71.5424,71.4904,71.4904,33311.0
2017-04-21 12:05:00,109.98,109.99,109.91,109.92,20222.0,71.4969,71.5034,71.4514,71.4579,20222.0
2017-04-21 12:10:00,109.92,109.96,109.8,109.83,21514.0,71.4579,71.4839,71.3798,71.3993,21514.0
2017-04-21 12:15:00,109.83,109.89,109.79,109.81,20618.0,71.3993,71.4384,71.3733,71.3863,20618.0
2017-04-21 12:20:00,109.8,109.82,109.71,109.75,22720.0,71.3798,71.3928,71.3213,71.3473,22720.0
2017-04-21 12:25:00,109.75,109.79,109.71,109.72,19900.0,71.3473,71.3733,71.3213,71.3278,19900.0
2017-04-21 12:30:00,109.72,109.84,109.72,109.82,37934.0,71.3278,71.4058,71.3278,71.3928,37934.0
2017-04-21 12:35:00,109.82,109.83,109.77,109.82,24582.0,71.3928,71.3993,71.3603,71.3928,24582.0
2017-04-21 12:40:00,109.82,109.82,109.77,109.8,20872.0,71.3928,71.3928,71.3603,71.3798,20872.0
2017-04-21 12:45:00,109.8,109.83,109.77,109.8,31699.0,71.3798,71.3993,71.3603,71.3798,31699.0
2017-04-21 12:50:00,109.82,109.84,109.79,109.81,19462.0,71.3928,71.4058,71.3733,71.3863,19462.0
2017-04-21 12:55:00,109.82,109.83,109.79,109.81,23460.0,71.3928,71.3993,71.3733,71.3863,23460.0
2017-04-21 13:00:00,109.82,109.84,109.79,109.82,18959.0,71.3928,71.4058,71.3733,71.3928,18959.0
2017-04-21 13:05:00,109.83,109.87,109.81,109.86,25652.0,71.3993,71.4254,71.3863,71.4188,25652.0
2017-04-21 13:10:00,109.86,109.86,109.7,109.81,69014.0,71.4188,71.4188,71.3148,71.3863,69014.0
2017-04-21 13:15:00,109.8,109.89,109.77,109.77,33896.0,71.3798,71.4384,71.3603,71.3603,33896.0
2017-04-21 13:20:00,109.78,109.86,109.76,109.81,26102.0,71.3668,71.4188,71.3538,71.3863,26102.0
2017-04-21 13:25:00,109.83,109.86,109.76,109.84,25221.0,71.3993,71.4188,71.3538,71.4058,25221.0
2017-04-21 13:30:00,109.85,109.9,109.83,109.9,14925.0,71.4123,71.4449,71.3993,71.4449,14925.0
2017-04-21 13:35:00,109.9,109.9,109.83,109.84,20835.0,71.4449,71.4449,71.3993,71.4058,20835.0
2017-04-21 13:40:00,109.83,109.88,109.83,109.87,12018.0,71.3993,71.4319,71.3993,71.4254,12018.0
2017-04-21 13:45:00,109.88,109.9,109.84,109.88,20742.0,71.4319,71.4449,71.4058,71.4319,20742.0
2017-04-21 13:50:00,109.88,109.92,109.86,109.92,21498.0,71.4319,71.4579,71.4188,71.4579,21498.0
2017-04-21 13:55:00,109.92,109.96,109.91,109.93,39644.0,71.4579,71.4839,71.4514,71.4644,39644.0
2017-04-21 14:00:00,109.93,109.94,109.87,109.89,37456.0,71.4644,71.4709,71.4254,71.4384,37456.0
2017-04-21 14:05:00,109.89,109.92,109.88,109.9,23237.0,71.4384,71.4579,71.4319,71.4449,23237.0
2017-04-21 14:10:00,109.91,109.91,109.87,109.89,34780.0,71.4514,71.4514,71.4254,71.4384,34780.0
2017-04-21 14:15:00,109.9,109.92,109.84,109.85,45846.0,71.4449,71.4579,71.4058,71.4123,45846.0
2017-04-21 14:20:00,109.86,109.91,109.86,109.9,28003.0,71.4188,71.4514,71.4188,71.4449,28003.0
2017-04-21 14:25:00,109.91,109.96,109.89,109.9,21576.0,71.4514,71.4839,71.4384,71.4449,21576.0
2017-04-21 14:30:00,109.9,110.0,109.9,109.99,43187.0,71.4449,71.5099,71.4449,71.5034,43187.0
2017-04-21 14:35:00,109.99,110.01,109.94,109.95,28417.0,71.5034,71.5164,71.4709,71.4774,28417.0
2017-04-21 14:40:00,109.95,109.97,109.88,109.88,28842.0,71.4774,71.4904,71.4319,71.4319,28842.0
2017-04-21 14:45:00,109.89,109.95,109.87,109.88,28739.0,71.4384,71.4774,71.4254,71.4319,28739.0
2017-04-21 14:50:00,109.88,109.97,109.88,109.97,30222.0,71.4319,71.4904,71.4319,71.4904,30222.0
2017-04-21 14:55:00,109.96,109.96,109.88,109.9,25969.0,71.4839,71.4839,71.4319,71.4449,25969.0
2017-04-21 15:00:00,109.91,109.93,109.82,109.83,29251.0,71.4514,71.4644,71.3928,71.3993,29251.0
2017-04-21 15:05:00,109.83,109.85,109.78,109.84,35494.0,71.3993,71.4123,71.3668,71.4058,35494.0
2017-04-21 15:10:00,109.84,109.85,109.74,109.75,25937.0,71.4058,71.4123,71.3408,71.3473,25937.0
2017-04-21 15:15:00,109.75,109.78,109.71,109.77,22780.0,71.3473,71.3668,71.3213,71.3603,22780.0
2017-04-21 15:20:00,109.77,109.79,109.75,109.76,33748.0,71.3603,71.3733,71.3473,71.3538,33748.0
2017-04-21 15:25:00,109.75,109.77,109.73,109.75,29477.0,71.3473,71.3603,71.3343,71.3473,29477.0
2017-04-21 15:30:00,109.76,109.76,109.7,109.74,32049.0,71.3538,71.3538,71.3148,71.3408,32049.0
2017-04-21 15:35:00,109.74,109.8,109.73,109.77,53104.0,71.3408,71.3798,71.3343,71.3603,53104.0
2017-04-21 15:40:00,109.78,109.87,109.77,109.83,78345.0,71.3668,71.4254,71.3603,71.3993,78345.0
2017-04-21 15:45:00,109.84,109.88,109.8,109.8,68265.0,71.4058,71.4319,71.3798,71.3798,68265.0
2017-04-21 15:50:00,109.8,109.81,109.73,109.75,68893.0,71.3798,71.3863,71.3343,71.3473,68893.0
2017-04-21 15:55:00,109.76,109.81,109.61,109.64,243324.0,71.3538,71.3863,71.2563,71.2758,243324.0
2017-04-24 09:30:00,110.5,110.65,110.34,110.64,107246.0,71.8349,71.9324,71.7309,71.9259,107246.0
2017-04-24 09:35:00,110.6,110.99,110.6,110.85,75178.0,71.8999,72.1535,71.8999,72.0624,75178.0
2017-04-24 09:40:00,110.9,111.1,110.85,111.03,43409.0,72.0949,72.225,72.0624,72.1795,43409.0
2017-04-24 09:45:00,111.04,111.04,110.73,110.86,41416.0,72.186,72.186,71.9844,72.0689,41416.0
2017-04-24 09:50:00,110.91,110.91,110.81,110.87,24853.0,72.1014,72.1014,72.0364,72.0754,24853.0
2017-04-24 09:55:00,110.88,110.88,110.74,110.86,36191.0,72.0819,72.0819,71.9909,72.0689,36191.0
2017-04-24 10:00:00,110.87,110.9,110.77,110.8,24294.0,72.0754,72.0949,72.0104,72.0299,24294.0
2017-04-24 10:05:00,110.8,110.94,110.78,110.89,23722.0,72.0299,72.1209,72.0169,72.0884,23722.0
2017-04-24 10:10:00,110.91,111.07,110.89,111.02,27463.0,72.1014,72.2055,72.0884,72.173,27463.0
2017-04-24 10:15:00,111.03,111.14,111.0,111.09,26082.0,72.1795,72.251,72.16,72.2185,26082.0
2017-04-24 10:20:00,111.1,111.24,111.1,111.17,39779.0,72.225,72.316,72.225,72.2705,39779.0
2017-04-24 10:25:00,111.17,111.23,111.14,111.18,32315.0,72.2705,72.3095,72.251,72.277,32315.0
2017-04-24 10:30:00,111.18,111.18,111.07,111.1,31026.0,72.277,72.277,72.2055,72.225,31026.0
2017-04-24 10:35:00,111.12,111.13,111.01,111.07,32293.0,72.238,72.2445,72.1665,72.2055,32293.0
2017-04-24 10:40:00,111.08,111.11,111.07,111.09,21389.0,72.212,72.2315,72.2055,72.2185,21389.0
2017-04-24 10:45:00,111.1,111.1,110.98,111.02,21010.0,72.225,72.225,72.147,72.173,21010.0
2017-04-24 10:50:00,111.01,111.06,110.92,111.04,27639.0,72.1665,72.199,72.1079,72.186,27639.0
2017-04-24 10:55:00,111.06,111.12,111.04,111.11,49860.0,72.199,72.238,72.186,72.2315,49860.0
2017-04-24 11:00:00,111.11,111.12,111.02,111.11,25471.0,72.2315,72.238,72.173,72.2315,25471.0
2017-04-24 11:05:00,111.11,111.38,111.11,111.36,28749.0,72.2315,72.407,72.2315,72.394,28749.0
2017-04-24 11:10:00,111.37,111.39,111.31,111.32,14432.0,72.4005,72.4135,72.3615,72.368,14432.0
2017-04-24 11:15:00,111.33,111.4,111.25,111.38,34905.0,72.3745,72.42,72.3225,72.407,34905.0
2017-04-24 11:20:00,111.38,111.44,111.31,111.34,30094.0,72.407,72.446,72.3615,72.381,30094.0
2017-04-24 11:25:00,111.33,111.44,111.29,111.42,29377.0,72.3745,72.446,72.3485,72.433,29377.0
2017-04-24 11:30:00,111.42,111.47,111.41,111.47,32086.0,72.433,72.4655,72.4265,72.4655,32086.0
2017-04-24 11:35:00,111.48,111.58,111.43,111.55,34048.0,72.472,72.537,72.4395,72.5175,34048.0
2017-04-24 11:40:00,111.54,111.57,111.41,111.43,37012.0,72.511,72.5305,72.4265,72.4395,37012.0
2017-04-24 11:45:00,111.41,111.44,111.33,111.33,22070.0,72.4265,72.446,72.3745,72.3745,22070.0
2017-04-24 11:50:00,111.34,111.35,111.23,111.24,26305.0,72.381,72.3875,72.3095,72.316,26305.0
2017-04-24 11:55:00,111.24,111.3,111.24,111.26,20972.0,72.316,72.355,72.316,72.329,20972.0
2017-04-24 12:00:00,111.26,111.39,111.25,111.38,32299.0,72.329,72.4135,72.3225,72.407,32299.0
2017-04-24 12:05:00,111.38,111.45,111.38,111.45,29295.0,72.407,72.4525,72.407,72.4525,29295.0
2017-04-24 12:10:00,111.45,111.49,111.41,111.49,25359.0,72.4525,72.4785,72.4265,72.4785,25359.0
2017-04-24 12:15:00,111.49,111.51,111.44,111.44,18140.0,72.4785,72.4915,72.446,72.446,18140.0
2017-04-24 12:20:00,111.43,111.51,111.43,111.47,21928.0,72.4395,72.4915,72.4395,72.4655,21928.0
2017-04-24 12:25:00,111.47,111.51,111.46,111.51,13856.0,72.4655,72.4915,72.459,72.4915,13856.0
2017-04-24 12:30:00,111.51,111.52,111.47,111.5,21547.0,72.4915,72.498,72.4655,72.485,21547.0
2017-04-24 12:35:00,111.5,111.57,111.49,111.55,16195.0,72.485,72.5305,72.4785,72.5175,16195.0
2017-04-24 12:40:00,111.57,111.62,111.55,111.59,20432.0,72.5305,72.563,72.5175,72.5435,20432.0
2017-04-24 12:45:00,111.59,111.62,111.57,111.58,15734.0,72.5435,72.563,72.5305,72.537,15734.0
2017-04-24 12:50:00,111.58,111.61,111.55,111.6,24361.0,72.537,72.5565,72.5175,72.55,24361.0
2017-04-24 12:55:00,111.6,111.61,111.51,111.54,17309.0,72.55,72.5565,72.4915,72.511,17309.0
2017-04-24 13:00:00,111.54,111.58,111.53,111.56,25111.0,72.511,72.537,72.5045,72.524,25111.0
2017-04-24 13:05:00,111.56,111.59,111.49,111.54,22244.0,72.524,72.5435,72.4785,72.511,22244.0
2017-04-24 13:10:00,111.54,111.68,111.52,111.68,31460.0,72.511,72.602,72.498,72.602,31460.0
2017-04-24 13:15:00,111.68,111.78,111.66,111.76,27693.0,72.602,72.667,72.589,72.654,27693.0
2017-04-24 13:20:00,111.75,111.77,111.72,111.74,21977.0,72.6475,72.6605,72.628,72.641,21977.0
2017-04-24 13:25:00,111.74,111.76,111.69,111.69,25364.0,72.641,72.654,72.6085,72.6085,25364.0
2017-04-24 13:30:00,111.71,111.83,111.67,111.81,39762.0,72.6215,72.6995,72.5955,72.6865,39762.0
2017-04-24 13:35:00,111.81,111.97,111.8,111.9,45987.0,72.6865,72.7905,72.68,72.745,45987.0
2017-04-24 13:40:00,111.9,111.9,111.82,111.83,13300.0,72.745,72.745,72.693,72.6995,13300.0
2017-04-24 13:45:00,111.84,111.89,111.81,111.89,22537.0,72.706,72.7385,72.6865,72.7385,22537.0
2017-04-24 13:50:00,111.89,111.93,111.85,111.87,29301.0,72.7385,72.7645,72.7125,72.7255,29301.0
2017-04-24 13:55:00,111.87,112.0,111.87,111.99,41021.0,72.7255,72.81,72.7255,72.8035,41021.0
2017-04-24 14:00:00,111.98,112.03,111.96,112.02,61905.0,72.797,72.8295,72.784,72.823,61905.0
2017-04-24 14:05:00,112.02,112.07,111.99,112.05,30350.0,72.823,72.8555,72.8035,72.8425,30350.0
2017-04-24 14:10:00,112.05,112.07,112.02,112.06,30192.0,72.8425,72.8555,72.823,72.849,30192.0
2017-04-24 14:15:00,112.06,112.2,112.05,112.16,42579.0,72.849,72.9401,72.8425,72.9141,42579.0
2017-04-24 14:20:00,112.16,112.24,112.16,112.19,38940.0,72.9141,72.9661,72.9141,72.9336,38940.0
2017-04-24 14:25:00,112.18,112.21,112.13,112.17,24797.0,72.9271,72.9466,72.8946,72.9206,24797.0
2017-04-24 14:30:00,112.17,112.22,112.15,112.21,33024.0,72.9206,72.9531,72.9076,72.9466,33024.0
2017-04-24 14:35:00,112.2,112.28,112.18,112.23,25616.0,72.9401,72.9921,72.9271,72.9596,25616.0
2017-04-24 14:40:00,112.23,112.34,112.2,112.33,54795.0,72.9596,73.0311,72.9401,73.0246,54795.0
2017-04-24 14:45:00,112.33,112.41,112.33,112.39,46682.0,73.0246,73.0766,73.0246,73.0636,46682.0
2017-04-24 14:50:00,112.4,112.5,112.39,112.46,43182.0,73.0701,73.1351,73.0636,73.1091,43182.0
2017-04-24 14:55:00,112.47,112.48,112.38,112.47,30585.0,73.1156,73.1221,73.0571,73.1156,30585.0
2017-04-24 15:00:00,112.47,112.56,112.46,112.55,46479.0,73.1156,73.1741,73.1091,73.1676,46479.0
2017-04-24 15:05:00,112.55,112.64,112.54,112.64,46765.0,73.1676,73.2261,73.1611,73.2261,46765.0
2017-04-24 15:10:00,112.64,112.7,112.58,112.7,54565.0,73.2261,73.2651,73.1871,73.2651,54565.0
2017-04-24 15:15:00,112.69,112.73,112.66,112.68,31419.0,73.2586,73.2846,73.2391,73.2521,31419.0
2017-04-24 15:20:00,112.67,112.75,112.64,112.68,42447.0,73.2456,73.2976,73.2261,73.2521,42447.0
2017-04-24 15:25:00,112.67,112.72,112.66,112.66,37073.0,73.2456,73.2781,73.2391,73.2391,37073.0
2017-04-24 15:30:00,112.66,112.66,112.5,112.51,65871.0,73.2391,73.2391,73.1351,73.1416,65871.0
2017-04-24 15:35:00,112.51,112.54,112.44,112.44,76337.0,73.1416,73.1611,73.0961,73.0961,76337.0
2017-04-24 15:40:00,112.44,112.6,112.4,112.51,93648.0,73.0961,73.2001,73.0701,73.1416,93648.0
2017-04-24 15:45:00,112.5,112.54,112.46,112.48,86240.0,73.1351,73.1611,73.1091,73.1221,86240.0
2017-04-24 15:50:00,112.49,112.49,112.36,112.36,115012.0,73.1286,73.1286,73.0441,73.0441,115012.0
2017-04-24 15:55:00,112.37,112.47,112.35,112.38,221772.0,73.0506,73.1156,73.0376,73.0571,221772.0
2017-04-25 09:30:00,112.38,112.5,112.12,112.33,86817.0,73.0571,73.1351,72.8881,73.0246,86817.0
2017-04-25 09:35:00,112.37,112.46,112.27,112.34,44167.0,73.0506,73.1091,72.9856,73.0311,44167.0
2017-04-25 09:40:00,112.34,112.44,112.22,112.31,22615.0,73.0311,73.0961,72.9531,73.0116,22615.0
2017-04-25 09:45:00,112.33,112.36,112.09,112.11,30688.0,73.0246,73.0441,72.8685,72.8816,30688.0
2017-04-25 09:50:00,112.12,112.32,112.12,112.2,27226.0,72.8881,73.0181,72.8881,72.9401,27226.0
2017-04-25 09:55:00,112.18,112.19,112.08,112.11,35735.0,72.9271,72.9336,72.862,72.8816,35735.0
2017-04-25 10:00:00,112.1,112.16,112.0,112.16,70309.0,72.8751,72.9141,72.81,72.9141,70309.0
2017-04-25 10:05:00,112.16,112.38,112.15,112.38,36820.0,72.9141,73.0571,72.9076,73.0571,36820.0
2017-04-25 10:10:00,112.37,112.59,112.37,112.45,70319.0,73.0506,73.1936,73.0506,73.1026,70319.0
2017-04-25 10:15:00,112.45,112.57,112.41,112.53,29163.0,73.1026,73.1806,73.0766,73.1546,29163.0
2017-04-25 10:20:00,112.54,112.54,112.44,112.46,38971.0,73.1611,73.1611,73.0961,73.1091,38971.0
2017-04-25 10:25:00,112.46,112.54,112.44,112.52,25290.0,73.1091,73.1611,73.0961,73.1481,25290.0
2017-04-25 10:30:00,112.52,112.58,112.44,112.44,65005.0,73.1481,73.1871,73.0961,73.0961,65005.0
2017-04-25 10:35:00,112.45,112.62,112.44,112.61,28274.0,73.1026,73.2131,73.0961,73.2066,28274.0
2017-04-25 10:40:00,112.61,112.67,112.56,112.63,30063.0,73.2066,73.2456,73.1741,73.2196,30063.0
2017-04-25 10:45:00,112.63,112.69,112.62,112.68,20224.0,73.2196,73.2586,73.2131,73.2521,20224.0
2017-04-25 10:50:00,112.68,112.68,112.56,112.59,23780.0,73.2521,73.2521,73.1741,73.1936,23780.0
2017-04-25 10:55:00,112.6,112.64,112.56,112.63,18593.0,73.2001,73.2261,73.1741,73.2196,18593.0
2017-04-25 11:00:00,112.62,112.63,112.57,112.61,27198.0,73.2131,73.2196,73.1806,73.2066,27198.0
2017-04-25 11:05:00,112.61,112.65,112.55,112.57,33689.0,73.2066,73.2326,73.1676,73.1806,33689.0
2017-04-25 11:10:00,112.57,112.66,112.57,112.66,27258.0,73.1806,73.2391,73.1806,73.2391,27258.0
2017-04-25 11:15:00,112.66,112.78,112.65,112.77,29849.0,73.2391,73.3171,73.2326,73.3106,29849.0
2017-04-25 11:20:00,112.78,112.86,112.76,112.82,25637.0,73.3171,73.3691,73.3041,73.3431,25637.0
2017-04-25 11:25:00,112.82,112.83,112.77,112.77,35002.0,73.3431,73.3496,73.3106,73.3106,35002.0
2017-04-25 11:30:00,112.77,112.87,112.76,112.82,30148.0,73.3106,73.3756,73.3041,73.3431,30148.0
2017-04-25 11:35:00,112.82,112.99,112.81,112.93,70262.0,73.3431,73.4536,73.3366,73.4146,70262.0
2017-04-25 11:40:00,112.92,112.99,112.9,112.98,23423.0,73.4081,73.4536,73.3951,73.4471,23423.0
2017-04-25 11:45:00,112.98,113.07,112.96,113.05,90744.0,73.4471,73.5056,73.4341,73.4926,90744.0
2017-04-25 11:50:00,113.05,113.14,113.05,113.09,64609.0,73.4926,73.5511,73.4926,73.5186,64609.0
2017-04-25 11:55:00,113.09,113.12,113.06,113.12,30980.0,73.5186,73.5381,73.4991,73.5381,30980.0
2017-04-25 12:00:00,113.11,113.15,113.07,113.14,35574.0,73.5316,73.5576,73.5056,73.5511,35574.0
2017-04-25 12:05:00,113.14,113.15,113.08,113.1,43750.0,73.5511,73.5576,73.5121,73.5251,43750.0
2017-04-25 12:10:00,113.11,113.16,113.09,113.15,24357.0,73.5316,73.5641,73.5186,73.5576,24357.0
2017-04-25 12:15:00,113.14,113.18,113.1,113.17,19286.0,73.5511,73.5771,73.5251,73.5706,19286.0
2017-04-25 12:20:00,113.16,113.26,113.16,113.25,19488.0,73.5641,73.6292,73.5641,73.6227,19488.0
2017-04-25 12:25:00,113.25,113.26,113.21,113.23,19180.0,73.6227,73.6292,73.5967,73.6097,19180.0
2017-04-25 12:30:00,113.22,113.26,113.2,113.21,18183.0,73.6032,73.6292,73.5901,73.5967,18183.0
2017-04-25 12:35:00,113.21,113.24,113.09,113.2,34003.0,73.5967,73.6162,73.5186,73.5901,34003.0
2017-04-25 12:40:00,113.21,113.21,113.15,113.16,14331.0,73.5967,73.5967,73.5576,73.5641,14331.0
2017-04-25 12:45:00,113.15,113.17,113.09,113.1,14715.0,73.5576,73.5706,73.5186,73.5251,14715.0
2017-04-25 12:50:00,113.1,113.1,113.03,113.04,11595.0,73.5251,73.5251,73.4796,73.4861,11595.0
2017-04-25 12:55:00,113.03,113.05,113.01,113.05,9939.0,73.4796,73.4926,73.4666,73.4926,9939.0
2017-04-25 13:00:00,113.05,113.08,113.04,113.08,12111.0,73.4926,73.5121,73.4861,73.5121,12111.0
2017-04-25 13:05:00,113.07,113.16,113.04,113.16,22618.0,73.5056,73.5641,73.4861,73.5641,22618.0
2017-04-25 13:10:00,113.16,113.17,113.03,113.05,34417.0,73.5641,73.5706,73.4796,73.4926,34417.0
2017-04-25 13:15:00,113.04,113.09,113.02,113.05,21214.0,73.4861,73.5186,73.4731,73.4926,21214.0
2017-04-25 13:20:00,113.06,113.09,113.06,113.06,11912.0,73.4991,73.5186,73.4991,73.4991,11912.0
2017-04-25 13:25:00,113.06,113.08,113.05,113.07,11830.0,73.4991,73.5121,73.4926,73.5056,11830.0
2017-04-25 13:30:00,113.06,113.11,113.06,113.1,131709.0,73.4991,73.5316,73.4991,73.5251,131709.0
2017-04-25 13:35:00,113.09,113.15,113.09,113.14,16077.0,73.5186,73.5576,73.5186,73.5511,16077.0
2017-04-25 13:40:00,113.13,113.15,113.1,113.12,32820.0,73.5446,73.5576,73.5251,73.5381,32820.0
2017-04-25 13:45:00,113.11,113.18,113.11,113.15,25472.0,73.5316,73.5771,73.5316,73.5576,25472.0
2017-04-25 13:50:00,113.15,113.21,113.15,113.18,15365.0,73.5576,73.5967,73.5576,73.5771,15365.0
2017-04-25 13:55:00,113.19,113.23,113.15,113.2,26091.0,73.5836,73.6097,73.5576,73.5901,26091.0
2017-04-25 14:00:00,113.21,113.21,113.07,113.12,31154.0,73.5967,73.5967,73.5056,73.5381,31154.0
2017-04-25 14:05:00,113.11,113.11,112.96,112.98,24962.0,73.5316,73.5316,73.4341,73.4471,24962.0
2017-04-25 14:10:00,112.99,113.03,112.92,112.92,39089.0,73.4536,73.4796,73.4081,73.4081,39089.0
2017-04-25 14:15:00,112.93,113.03,112.92,113.03,42264.0,73.4146,73.4796,73.4081,73.4796,42264.0
2017-04-25 14:20:00,113.02,113.05,113.0,113.02,20288.0,73.4731,73.4926,73.4601,73.4731,20288.0
2017-04-25 14:25:00,113.02,113.12,113.02,113.06,24145.0,73.4731,73.5381,73.4731,73.4991,24145.0
2017-04-25 14:30:00,113.06,113.08,113.04,113.08,23763.0,73.4991,73.5121,73.4861,73.5121,23763.0
2017-04-25 14:35:00,113.09,113.09,113.04,113.08,24700.0,73.5186,73.5186,73.4861,73.5121,24700.0
2017-04-25 14:40:00,113.08,113.19,113.06,113.15,60238.0,73.5121,73.5836,73.4991,73.5576,60238.0
2017-04-25 14:45:00,113.16,113.18,113.15,113.16,42406.0,73.5641,73.5771,73.5576,73.5641,42406.0
2017-04-25 14:50:00,113.16,113.17,113.15,113.16,18276.0,73.5641,73.5706,73.5576,73.5641,18276.0
2017-04-25 14:55:00,113.16,113.21,113.15,113.16,24755.0,73.5641,73.5967,73.5576,73.5641,24755.0
2017-04-25 15:00:00,113.16,113.29,113.15,113.28,33486.0,73.5641,73.6487,73.5576,73.6422,33486.0
2017-04-25 15:05:00,113.28,113.42,113.27,113.34,45060.0,73.6422,73.7332,73.6357,73.6812,45060.0
2017-04-25 15:10:00,113.36,113.44,113.32,113.4,31271.0,73.6942,73.7462,73.6682,73.7202,31271.0
2017-04-25 15:15:00,113.4,113.46,113.38,113.43,46768.0,73.7202,73.7592,73.7072,73.7397,46768.0
2017-04-25 15:20:00,113.42,113.42,113.35,113.35,33357.0,73.7332,73.7332,73.6877,73.6877,33357.0
2017-04-25 15:25:00,113.35,113.4,113.31,113.4,27713.0,73.6877,73.7202,73.6617,73.7202,27713.0
2017-04-25 15:30:00,113.4,113.4,113.29,113.3,53401.0,73.7202,73.7202,73.6487,73.6552,53401.0
2017-04-25 15:35:00,113.29,113.3,113.16,113.21,82488.0,73.6487,73.6552,73.5641,73.5967,82488.0
2017-04-25 15:40:00,113.22,113.23,113.16,113.17,61518.0,73.6032,73.6097,73.5641,73.5706,61518.0
2017-04-25 15:45:00,113.17,113.18,113.13,113.17,102524.0,73.5706,73.5771,73.5446,73.5706,102524.0
2017-04-25 15:50:00,113.17,113.18,113.12,113.14,120385.0,73.5706,73.5771,73.5381,73.5511,120385.0
2017-04-25 15:55:00,113.15,113.17,113.09,113.09,200374.0,73.5576,73.5706,73.5186,73.5186,200374.0
2017-04-26 09:30:00,112.86,113.0,112.6,112.66,52375.0,73.3691,73.4601,73.2001,73.2391,52375.0
2017-04-26 09:35:00,112.69,112.92,112.68,112.91,19506.0,73.2586,73.4081,73.2521,73.4016,19506.0
2017-04-26 09:40:00,112.9,112.99,112.72,112.74,23919.0,73.3951,73.4536,73.2781,73.2911,23919.0
2017-04-26 09:45:00,112.76,112.86,112.68,112.68,23498.0,73.3041,73.3691,73.2521,73.2521,23498.0
2017-04-26 09:50:00,112.69,112.7,112.57,112.58,16191.0,73.2586,73.2651,73.1806,73.1871,16191.0
2017-04-26 09:55:00,112.58,112.6,112.39,112.4,71675.0,73.1871,73.2001,73.0636,73.0701,71675.0
2017-04-26 10:00:00,112.43,112.43,112.29,112.4,93787.0,73.0896,73.0896,72.9986,73.0701,93787.0
2017-04-26 10:05:00,112.4,112.7,112.4,112.7,30923.0,73.0701,73.2651,73.0701,73.2651,30923.0
2017-04-26 10:10:00,112.67,112.69,112.48,112.53,19952.0,73.2456,73.2586,73.1221,73.1546,19952.0
2017-04-26 10:15:00,112.53,112.61,112.49,112.53,38939.0,73.1546,73.2066,73.1286,73.1546,38939.0
2017-04-26 10:20:00,112.51,112.61,112.49,112.6,15968.0,73.1416,73.2066,73.1286,73.2001,15968.0
2017-04-26 10:25:00,112.61,112.64,112.56,112.57,12064.0,73.2066,73.2261,73.1741,73.1806,12064.0
2017-04-26 10:30:00,112.58,112.58,112.49,112.51,43541.0,73.1871,73.1871,73.1286,73.1416,43541.0
2017-04-26 10:35:00,112.52,112.63,112.49,112.6,43158.0,73.1481,73.2196,73.1286,73.2001,43158.0
2017-04-26 10:40:00,112.6,112.63,112.48,112.51,25332.0,73.2001,73.2196,73.1221,73.1416,25332.0
2017-04-26 10:45:00,112.54,112.63,112.54,112.59,74390.0,73.1611,73.2196,73.1611,73.1936,74390.0
2017-04-26 10:50:00,112.59,112.68,112.56,112.65,24464.0,73.1936,73.2521,73.1741,73.2326,24464.0
2017-04-26 10:55:00,112.65,112.73,112.65,112.72,12796.0,73.2326,73.2846,73.2326,73.2781,12796.0
2017-04-26 11:00:00,112.72,112.72,112.62,112.65,18511.0,73.2781,73.2781,73.2131,73.2326,18511.0
2017-04-26 11:05:00,112.64,112.65,112.54,112.61,22202.0,73.2261,73.2326,73.1611,73.2066,22202.0
2017-04-26 11:10:00,112.62,112.69,112.59,112.69,10962.0,73.2131,73.2586,73.1936,73.2586,10962.0
2017-04-26 11:15:00,112.7,112.73,112.6,112.6,12240.0,73.2651,73.2846,73.2001,73.2001,12240.0
2017-04-26 11:20:00,112.6,112.7,112.57,112.7,16453.0,73.2001,73.2651,73.1806,73.2651,16453.0
2017-04-26 11:25:00,112.69,112.69,112.62,112.63,17188.0,73.2586,73.2586,73.2131,73.2196,17188.0
2017-04-26 11:30:00,112.62,112.63,112.44,112.46,73786.0,73.2131,73.2196,73.0961,73.1091,73786.0
2017-04-26 11:35:00,112.45,112.57,112.36,112.4,41371.0,73.1026,73.1806,73.0441,73.0701,41371.0
2017-04-26 11:40:00,112.39,112.42,112.28,112.29,34757.0,73.0636,73.0831,72.9921,72.9986,34757.0
2017-04-26 11:45:00,112.29,112.3,112.13,112.18,32069.0,72.9986,73.0051,72.8946,72.9271,32069.0
2017-04-26 11:50:00,112.19,112.24,112.16,112.19,14291.0,72.9336,72.9661,72.9141,72.9336,14291.0
2017-04-26 11:55:00,112.18,112.21,112.13,112.17,12368.0,72.9271,72.9466,72.8946,72.9206,12368.0
2017-04-26 12:00:00,112.16,112.21,112.15,112.19,13606.0,72.9141,72.9466,72.9076,72.9336,13606.0
2017-04-26 12:05:00,112.19,112.23,112.17,112.17,11120.0,72.9336,72.9596,72.9206,72.9206,11120.0
2017-04-26 12:10:00,112.18,112.25,112.17,112.23,15181.0,72.9271,72.9726,72.9206,72.9596,15181.0
2017-04-26 12:15:00,112.23,112.23,112.18,112.22,19735.0,72.9596,72.9596,72.9271,72.9531,19735.0
2017-04-26 12:20:00,112.22,112.24,112.17,112.2,14322.0,72.9531,72.9661,72.9206,72.9401,14322.0
2017-04-26 12:25:00,112.19,112.2,112.14,112.19,40956.0,72.9336,72.9401,72.9011,72.9336,40956.0
2017-04-26 12:30:00,112.2,112.2,112.14,112.14,10864.0,72.9401,72.9401,72.9011,72.9011,10864.0
2017-04-26 12:35:00,112.15,112.19,112.02,112.02,36349.0,72.9076,72.9336,72.823,72.823,36349.0
2017-04-26 12:40:00,112.03,112.06,111.91,111.96,39685.0,72.8295,72.849,72.7515,72.784,39685.0
2017-04-26 12:45:00,111.97,112.02,111.85,111.88,34174.0,72.7905,72.823,72.7125,72.732,34174.0
2017-04-26 12:50:00,111.88,111.96,111.86,111.96,21381.0,72.732,72.784,72.719,72.784,21381.0
2017-04-26 12:55:00,111.97,112.03,111.94,112.02,35828.0,72.7905,72.8295,72.771,72.823,35828.0
2017-04-26 13:00:00,112.02,112.04,111.97,112.03,25099.0,72.823,72.836,72.7905,72.8295,25099.0
2017-04-26 13:05:00,112.04,112.1,112.03,112.09,16495.0,72.836,72.8751,72.8295,72.8685,16495.0
2017-04-26 13:10:00,112.09,112.1,112.02,112.03,23622.0,72.8685,72.8751,72.823,72.8295,23622.0
2017-04-26 13:15:00,112.03,112.11,112.02,112.11,32243.0,72.8295,72.8816,72.823,72.8816,32243.0
2017-04-26 13:20:00,112.11,112.12,112.06,112.08,17010.0,72.8816,72.8881,72.849,72.862,17010.0
2017-04-26 13:25:00,112.07,112.07,112.0,112.0,43922.0,72.8555,72.8555,72.81,72.81,43922.0
2017-04-26 13:30:00,112.01,112.07,112.0,112.07,31137.0,72.8165,72.8555,72.81,72.8555,31137.0
2017-04-26 13:35:00,112.07,112.1,112.03,112.03,77359.0,72.8555,72.8751,72.8295,72.8295,77359.0
2017-04-26 13:40:00,112.03,112.11,112.0,112.05,183832.0,72.8295,72.8816,72.81,72.8425,183832.0
2017-04-26 13:45:00,112.04,112.05,111.82,111.9,44435.0,72.836,72.8425,72.693,72.745,44435.0
2017-04-26 13:50:00,111.91,111.95,111.87,111.91,20996.0,72.7515,72.7775,72.7255,72.7515,20996.0
2017-04-26 13:55:00,111.91,111.93,111.86,111.9,19119.0,72.7515,72.7645,72.719,72.745,19119.0
2017-04-26 14:00:00,111.88,111.92,111.84,111.88,53478.0,72.732,72.758,72.706,72.732,53478.0
2017-04-26 14:05:00,111.88,111.93,111.84,111.92,22363.0,72.732,72.7645,72.706,72.758,22363.0
2017-04-26 14:10:00,111.91,111.96,111.87,111.9,49931.0,72.7515,72.784,72.7255,72.745,49931.0
2017-04-26 14:15:00,111.9,112.01,111.9,111.93,29805.0,72.745,72.8165,72.745,72.7645,29805.0
2017-04-26 14:20:00,111.92,112.0,111.92,111.98,19034.0,72.758,72.81,72.758,72.797,19034.0
2017-04-26 14:25:00,111.98,111.99,111.85,111.87,13778.0,72.797,72.8035,72.7125,72.7255,13778.0
2017-04-26 14:30:00,111.87,111.91,111.81,111.84,43752.0,72.7255,72.7515,72.6865,72.706,43752.0
2017-04-26 14:35:00,111.84,111.85,111.73,111.76,45709.0,72.706,72.7125,72.6345,72.654,45709.0
2017-04-26 14:40:00,111.77,111.85,111.76,111.81,28969.0,72.6605,72.7125,72.654,72.6865,28969.0
2017-04-26 14:45:00,111.81,111.83,111.76,111.82,20496.0,72.6865,72.6995,72.654,72.693,20496.0
2017-04-26 14:50:00,111.82,111.83,111.67,111.68,30996.0,72.693,72.6995,72.5955,72.602,30996.0
2017-04-26 14:55:00,111.68,111.74,111.52,111.53,79773.0,72.602,72.641,72.498,72.5045,79773.0
2017-04-26 15:00:00,111.55,111.6,111.45,111.55,186874.0,72.5175,72.55,72.4525,72.5175,186874.0
2017-04-26 15:05:00,111.55,111.68,111.55,111.6,23491.0,72.5175,72.602,72.5175,72.55,23491.0
2017-04-26 15:10:00,111.61,111.65,111.56,111.61,25834.0,72.5565,72.5825,72.524,72.5565,25834.0
2017-04-26 15:15:00,111.62,111.62,111.56,111.56,17743.0,72.563,72.563,72.524,72.524,17743.0
2017-04-26 15:20:00,111.56,111.59,111.52,111.56,21124.0,72.524,72.5435,72.498,72.524,21124.0
2017-04-26 15:25:00,111.56,111.58,111.49,111.53,25601.0,72.524,72.537,72.4785,72.5045,25601.0
2017-04-26 15:30:00,111.53,111.56,111.4,111.41,19989.0,72.5045,72.524,72.42,72.4265,19989.0
2017-04-26 15:35:00,111.42,111.42,111.26,111.28,41003.0,72.433,72.433,72.329,72.342,41003.0
2017-04-26 15:40:00,111.27,111.35,111.27,111.35,38104.0,72.3355,72.3875,72.3355,72.3875,38104.0
2017-04-26 15:45:00,111.34,111.34,111.18,111.2,69039.0,72.381,72.381,72.277,72.29,69039.0
2017-04-26 15:50:00,111.21,111.26,111.18,111.2,101626.0,72.2965,72.329,72.277,72.29,101626.0
2017-04-26 15:55:00,111.2,111.25,111.09,111.16,197196.0,72.29,72.3225,72.2185,72.264,197196.0
2017-04-27 09:30:00,111.2,111.35,110.98,111.24,77019.0,72.29,72.3875,72.147,72.316,77019.0
2017-04-27 09:35:00,111.28,111.44,111.25,111.36,28778.0,72.342,72.446,72.3225,72.394,28778.0
2017-04-27 09:40:00,111.35,111.35,111.19,111.22,21090.0,72.3875,72.3875,72.2835,72.303,21090.0
2017-04-27 09:45:00,111.24,111.26,111.14,111.19,24622.0,72.316,72.329,72.251,72.2835,24622.0
2017-04-27 09:50:00,111.19,111.26,111.09,111.18,28278.0,72.2835,72.329,72.2185,72.277,28278.0
2017-04-27 09:55:00,111.18,111.26,111.17,111.17,30553.0,72.277,72.329,72.2705,72.2705,30553.0
2017-04-27 10:00:00,111.19,111.24,111.09,111.13,21542.0,72.2835,72.316,72.2185,72.2445,21542.0
2017-04-27 10:05:00,111.14,111.22,111.13,111.19,19904.0,72.251,72.303,72.2445,72.2835,19904.0
2017-04-27 10:10:00,111.2,111.28,111.19,111.28,38126.0,72.29,72.342,72.2835,72.342,38126.0
2017-04-27 10:15:00,111.26,111.32,111.23,111.32,21485.0,72.329,72.368,72.3095,72.368,21485.0
2017-04-27 10:20:00,111.31,111.35,111.24,111.35,37634.0,72.3615,72.3875,72.316,72.3875,37634.0
2017-04-27 10:25:00,111.35,111.35,111.26,111.26,26018.0,72.3875,72.3875,72.329,72.329,26018.0
2017-04-27 10:30:00,111.27,111.35,111.27,111.35,37461.0,72.3355,72.3875,72.3355,72.3875,37461.0
2017-04-27 10:35:00,111.34,111.39,111.32,111.33,38263.0,72.381,72.4135,72.368,72.3745,38263.0
2017-04-27 10:40:00,111.33,111.33,111.28,111.29,13828.0,72.3745,72.3745,72.342,72.3485,13828.0
2017-04-27 10:45:00,111.3,111.32,111.15,111.2,59730.0,72.355,72.368,72.2575,72.29,59730.0
2017-04-27 10:50:00,111.2,111.27,111.15,111.15,47890.0,72.29,72.3355,72.2575,72.2575,47890.0
2017-04-27 10:55:00,111.15,111.16,110.99,111.01,27589.0,72.2575,72.264,72.1535,72.1665,27589.0
2017-04-27 11:00:00,111.01,111.01,110.87,110.88,29698.0,72.1665,72.1665,72.0754,72.0819,29698.0
2017-04-27 11:05:00,110.87,110.9,110.79,110.83,30347.0,72.0754,72.0949,72.0234,72.0494,30347.0
2017-04-27 11:10:00,110.84,110.9,110.81,110.82,26781.0,72.0559,72.0949,72.0364,72.0429,26781.0
2017-04-27 11:15:00,110.82,110.84,110.63,110.63,44667.0,72.0429,72.0559,71.9194,71.9194,44667.0
2017-04-27 11:20:00,110.63,110.63,110.5,110.52,44659.0,71.9194,71.9194,71.8349,71.8479,44659.0
2017-04-27 11:25:00,110.53,110.67,110.52,110.57,40301.0,71.8544,71.9454,71.8479,71.8804,40301.0
2017-04-27 11:30:00,110.56,110.64,110.48,110.49,35047.0,71.8739,71.9259,71.8219,71.8284,35047.0
2017-04-27 11:35:00,110.49,110.52,110.42,110.48,75457.0,71.8284,71.8479,71.7829,71.8219,75457.0
2017-04-27 11:40:00,110.49,110.52,110.4,110.44,55873.0,71.8284,71.8479,71.7699,71.7959,55873.0
2017-04-27 11:45:00,110.44,110.59,110.43,110.54,70580.0,71.7959,71.8934,71.7894,71.8609,70580.0
2017-04-27 11:50:00,110.56,110.56,110.47,110.48,30435.0,71.8739,71.8739,71.8154,71.8219,30435.0
2017-04-27 11:55:00,110.48,110.52,110.42,110.49,49466.0,71.8219,71.8479,71.7829,71.8284,49466.0
2017-04-27 12:00:00,110.5,110.51,110.44,110.5,17552.0,71.8349,71.8414,71.7959,71.8349,17552.0
2017-04-27 12:05:00,110.49,110.67,110.49,110.59,14421.0,71.8284,71.9454,71.8284,71.8934,14421.0
2017-04-27 12:10:00,110.6,110.66,110.59,110.66,33638.0,71.8999,71.9389,71.8934,71.9389,33638.0
2017-04-27 12:15:00,110.65,110.66,110.6,110.66,20904.0,71.9324,71.9389,71.8999,71.9389,20904.0
2017-04-27 12:20:00,110.66,110.72,110.65,110.71,21650.0,71.9389,71.9779,71.9324,71.9714,21650.0
2017-04-27 12:25:00,110.72,110.72,110.48,110.61,372209.0,71.9779,71.9779,71.8219,71.9064,372209.0
2017-04-27 12:30:00,110.62,110.75,110.5,110.75,50815.0,71.9129,71.9974,71.8349,71.9974,50815.0
2017-04-27 12:35:00,110.75,110.81,110.73,110.8,16916.0,71.9974,72.0364,71.9844,72.0299,16916.0
2017-04-27 12:40:00,110.81,110.94,110.73,110.9,42786.0,72.0364,72.1209,71.9844,72.0949,42786.0
2017-04-27 12:45:00,110.9,110.93,110.88,110.9,14246.0,72.0949,72.1144,72.0819,72.0949,14246.0
2017-04-27 12:50:00,110.9,110.94,110.86,110.92,21645.0,72.0949,72.1209,72.0689,72.1079,21645.0
2017-04-27 12:55:00,110.94,111.18,110.92,111.16,35772.0,72.1209,72.277,72.1079,72.264,35772.0
2017-04-27 13:00:00,111.16,111.2,111.07,111.07,40746.0,72.264,72.29,72.2055,72.2055,40746.0
2017-04-27 13:05:00,111.07,111.08,110.98,111.01,19559.0,72.2055,72.212,72.147,72.1665,19559.0
2017-04-27 13:10:00,111.01,111.04,110.87,110.89,74906.0,72.1665,72.186,72.0754,72.0884,74906.0
2017-04-27 13:15:00,110.89,110.91,110.78,110.83,49757.0,72.0884,72.1014,72.0169,72.0494,49757.0
2017-04-27 13:20:00,110.83,110.95,110.83,110.89,35077.0,72.0494,72.1274,72.0494,72.0884,35077.0
2017-04-27 13:25:00,110.89,110.9,110.8,110.83,32299.0,72.0884,72.0949,72.0299,72.0494,32299.0
2017-04-27 13:30:00,110.83,110.86,110.82,110.84,19763.0,72.0494,72.0689,72.0429,72.0559,19763.0
2017-04-27 13:35:00,110.83,110.87,110.73,110.78,88322.0,72.0494,72.0754,71.9844,72.0169,88322.0
2017-04-27 13:40:00,110.78,110.81,110.74,110.75,19495.0,72.0169,72.0364,71.9909,71.9974,19495.0
2017-04-27 13:45:00,110.74,110.76,110.61,110.61,48302.0,71.9909,72.0039,71.9064,71.9064,48302.0
2017-04-27 13:50:00,110.62,110.63,110.56,110.58,31672.0,71.9129,71.9194,71.8739,71.8869,31672.0
2017-04-27 13:55:00,110.57,110.61,110.57,110.59,52131.0,71.8804,71.9064,71.8804,71.8934,52131.0
2017-04-27 14:00:00,110.59,110.6,110.49,110.58,68064.0,71.8934,71.8999,71.8284,71.8869,68064.0
2017-04-27 14:05:00,110.59,110.63,110.54,110.62,89042.0,71.8934,71.9194,71.8609,71.9129,89042.0
2017-04-27 14:10:00,110.63,110.65,110.56,110.56,60659.0,71.9194,71.9324,71.8739,71.8739,60659.0
2017-04-27 14:15:00,110.56,110.66,110.49,110.63,38242.0,71.8739,71.9389,71.8284,71.9194,38242.0
2017-04-27 14:20:00,110.62,110.62,110.54,110.55,52929.0,71.9129,71.9129,71.8609,71.8674,52929.0
2017-04-27 14:25:00,110.54,110.59,110.51,110.55,27212.0,71.8609,71.8934,71.8414,71.8674,27212.0
2017-04-27 14:30:00,110.54,110.56,110.48,110.48,30501.0,71.8609,71.8739,71.8219,71.8219,30501.0
2017-04-27 14:35:00,110.48,110.49,110.38,110.43,39594.0,71.8219,71.8284,71.7569,71.7894,39594.0
2017-04-27 14:40:00,110.43,110.49,110.42,110.45,36019.0,71.7894,71.8284,71.7829,71.8024,36019.0
2017-04-27 14:45:00,110.45,110.5,110.43,110.45,23882.0,71.8024,71.8349,71.7894,71.8024,23882.0
2017-04-27 14:50:00,110.45,110.49,110.43,110.44,29304.0,71.8024,71.8284,71.7894,71.7959,29304.0
2017-04-27 14:55:00,110.44,110.45,110.39,110.45,30293.0,71.7959,71.8024,71.7634,71.8024,30293.0
2017-04-27 15:00:00,110.45,110.45,110.3,110.31,46301.0,71.8024,71.8024,71.7049,71.7114,46301.0
2017-04-27 15:05:00,110.31,110.32,110.15,110.19,117665.0,71.7114,71.7179,71.6074,71.6334,117665.0
2017-04-27 15:10:00,110.18,110.19,110.09,110.13,89912.0,71.6269,71.6334,71.5684,71.5944,89912.0
2017-04-27 15:15:00,110.13,110.16,110.1,110.11,37824.0,71.5944,71.6139,71.5749,71.5814,37824.0
2017-04-27 15:20:00,110.11,110.18,110.08,110.12,41604.0,71.5814,71.6269,71.5619,71.5879,41604.0
2017-04-27 15:25:00,110.12,110.2,110.1,110.11,48318.0,71.5879,71.6399,71.5749,71.5814,48318.0
2017-04-27 15:30:00,110.11,110.17,110.07,110.17,114271.0,71.5814,71.6204,71.5554,71.6204,114271.0
2017-04-27 15:35:00,110.18,110.21,110.13,110.17,52290.0,71.6269,71.6464,71.5944,71.6204,52290.0
2017-04-27 15:40:00,110.16,110.23,110.16,110.2,142066.0,71.6139,71.6594,71.6139,71.6399,142066.0
2017-04-27 15:45:00,110.19,110.22,110.14,110.22,116146.0,71.6334,71.6529,71.6009,71.6529,116146.0
2017-04-27 15:50:00,110.21,110.24,110.15,110.19,152432.0,71.6464,71.6659,71.6074,71.6334,152432.0
2017-04-27 15:55:00,110.18,110.25,110.0,110.2,291419.0,71.6269,71.6724,71.5099,71.6399,291419.0
2017-04-28 09:30:00,110.13,110.19,109.73,109.97,105335.0,71.5944,71.6334,71.3343,71.4904,105335.0
2017-04-28 09:35:00,109.95,110.16,109.94,110.1,53470.0,71.4774,71.6139,71.4709,71.5749,53470.0
2017-04-28 09:40:00,110.09,110.24,109.99,110.2,71797.0,71.5684,71.6659,71.5034,71.6399,71797.0
2017-04-28 09:45:00,110.23,110.36,110.01,110.07,87332.0,71.6594,71.7439,71.5164,71.5554,87332.0
2017-04-28 09:50:00,110.05,110.27,110.04,110.17,66769.0,71.5424,71.6854,71.5359,71.6204,66769.0
2017-04-28 09:55:00,110.17,110.21,110.07,110.09,37719.0,71.6204,71.6464,71.5554,71.5684,37719.0
2017-04-28 10:00:00,110.08,110.18,110.03,110.12,28435.0,71.5619,71.6269,71.5294,71.5879,28435.0
2017-04-28 10:05:00,110.11,110.14,110.06,110.08,30990.0,71.5814,71.6009,71.5489,71.5619,30990.0
2017-04-28 10:10:00,110.08,110.26,110.06,110.25,32083.0,71.5619,71.6789,71.5489,71.6724,32083.0
2017-04-28 10:15:00,110.26,110.26,110.22,110.24,62875.0,71.6789,71.6789,71.6529,71.6659,62875.0
2017-04-28 10:20:00,110.24,110.26,110.11,110.15,32631.0,71.6659,71.6789,71.5814,71.6074,32631.0
2017-04-28 10:25:00,110.15,110.25,110.13,110.22,66917.0,71.6074,71.6724,71.5944,71.6529,66917.0
2017-04-28 10:30:00,110.22,110.37,110.22,110.37,18251.0,71.6529,71.7504,71.6529,71.7504,18251.0
2017-04-28 10:35:00,110.37,110.5,110.37,110.4,37950.0,71.7504,71.8349,71.7504,71.7699,37950.0
2017-04-28 10:40:00,110.39,110.49,110.38,110.48,49935.0,71.7634,71.8284,71.7569,71.8219,49935.0
2017-04-28 10:45:00,110.5,110.57,110.48,110.52,55663.0,71.8349,71.8804,71.8219,71.8479,55663.0
2017-04-28 10:50:00,110.53,110.54,110.48,110.5,34037.0,71.8544,71.8609,71.8219,71.8349,34037.0
2017-04-28 10:55:00,110.5,110.5,110.48,110.48,36446.0,71.8349,71.8349,71.8219,71.8219,36446.0
2017-04-28 11:00:00,110.48,110.58,110.48,110.58,21349.0,71.8219,71.8869,71.8219,71.8869,21349.0
2017-04-28 11:05:00,110.57,110.6,110.54,110.57,21647.0,71.8804,71.8999,71.8609,71.8804,21647.0
2017-04-28 11:10:00,110.58,110.65,110.55,110.57,27018.0,71.8869,71.9324,71.8674,71.8804,27018.0
2017-04-28 11:15:00,110.58,110.59,110.49,110.49,22467.0,71.8869,71.8934,71.8284,71.8284,22467.0
2017-04-28 11:20:00,110.5,110.58,110.5,110.54,33026.0,71.8349,71.8869,71.8349,71.8609,33026.0
2017-04-28 11:25:00,110.53,110.57,110.45,110.49,51422.0,71.8544,71.8804,71.8024,71.8284,51422.0
2017-04-28 11:30:00,110.49,110.51,110.4,110.4,30259.0,71.8284,71.8414,71.7699,71.7699,30259.0
2017-04-28 11:35:00,110.39,110.4,110.33,110.34,31506.0,71.7634,71.7699,71.7244,71.7309,31506.0
2017-04-28 11:40:00,110.34,110.35,110.32,110.34,23166.0,71.7309,71.7374,71.7179,71.7309,23166.0
2017-04-28 11:45:00,110.35,110.48,110.34,110.44,48137.0,71.7374,71.8219,71.7309,71.7959,48137.0
2017-04-28 11:50:00,110.44,110.44,110.35,110.37,19869.0,71.7959,71.7959,71.7374,71.7504,19869.0
2017-04-28 11:55:00,110.38,110.39,110.31,110.34,32783.0,71.7569,71.7634,71.7114,71.7309,32783.0
2017-04-28 12:00:00,110.33,110.36,110.31,110.33,29986.0,71.7244,71.7439,71.7114,71.7244,29986.0
2017-04-28 12:05:00,110.33,110.36,110.32,110.34,43807.0,71.7244,71.7439,71.7179,71.7309,43807.0
2017-04-28 12:10:00,110.34,110.35,110.32,110.34,36688.0,71.7309,71.7374,71.7179,71.7309,36688.0
2017-04-28 12:15:00,110.34,110.35,110.33,110.34,25365.0,71.7309,71.7374,71.7244,71.7309,25365.0
2017-04-28 12:20:00,110.35,110.35,110.33,110.35,21353.0,71.7374,71.7374,71.7244,71.7374,21353.0
2017-04-28 12:25:00,110.35,110.39,110.3,110.38,51677.0,71.7374,71.7634,71.7049,71.7569,51677.0
2017-04-28 12:30:00,110.38,110.41,110.34,110.36,21729.0,71.7569,71.7764,71.7309,71.7439,21729.0
2017-04-28 12:35:00,110.37,110.45,110.36,110.45,19575.0,71.7504,71.8024,71.7439,71.8024,19575.0
2017-04-28 12:40:00,110.45,110.45,110.41,110.43,27165.0,71.8024,71.8024,71.7764,71.7894,27165.0
2017-04-28 12:45:00,110.44,110.46,110.41,110.45,8184.0,71.7959,71.8089,71.7764,71.8024,8184.0
2017-04-28 12:50:00,110.45,110.46,110.38,110.39,25201.0,71.8024,71.8089,71.7569,71.7634,25201.0
2017-04-28 12:55:00,110.4,110.44,110.38,110.42,16114.0,71.7699,71.7959,71.7569,71.7829,16114.0
2017-04-28 13:00:00,110.42,110.43,110.34,110.35,17152.0,71.7829,71.7894,71.7309,71.7374,17152.0
2017-04-28 13:05:00,110.35,110.35,110.34,110.35,17700.0,71.7374,71.7374,71.7309,71.7374,17700.0
2017-04-28 13:10:00,110.35,110.36,110.34,110.35,12659.0,71.7374,71.7439,71.7309,71.7374,12659.0
2017-04-28 13:15:00,110.35,110.48,110.34,110.41,27588.0,71.7374,71.8219,71.7309,71.7764,27588.0
2017-04-28 13:20:00,110.43,110.57,110.43,110.47,48215.0,71.7894,71.8804,71.7894,71.8154,48215.0
2017-04-28 13:25:00,110.47,110.5,110.46,110.48,17652.0,71.8154,71.8349,71.8089,71.8219,17652.0
2017-04-28 13:30:00,110.48,110.5,110.46,110.47,11980.0,71.8219,71.8349,71.8089,71.8154,11980.0
2017-04-28 13:35:00,110.47,110.5,110.45,110.45,13126.0,71.8154,71.8349,71.8024,71.8024,13126.0
2017-04-28 13:40:00,110.46,110.48,110.42,110.47,8607.0,71.8089,71.8219,71.7829,71.8154,8607.0
2017-04-28 13:45:00,110.46,110.48,110.43,110.45,18741.0,71.8089,71.8219,71.7894,71.8024,18741.0
2017-04-28 13:50:00,110.45,110.49,110.45,110.49,16925.0,71.8024,71.8284,71.8024,71.8284,16925.0
2017-04-28 13:55:00,110.5,110.51,110.46,110.47,18170.0,71.8349,71.8414,71.8089,71.8154,18170.0
2017-04-28 14:00:00,110.46,110.53,110.44,110.52,26008.0,71.8089,71.8544,71.7959,71.8479,26008.0
2017-04-28 14:05:00,110.53,110.55,110.47,110.47,11949.0,71.8544,71.8674,71.8154,71.8154,11949.0
2017-04-28 14:10:00,110.48,110.5,110.43,110.44,21881.0,71.8219,71.8349,71.7894,71.7959,21881.0
2017-04-28 14:15:00,110.45,110.54,110.42,110.49,40414.0,71.8024,71.8609,71.7829,71.8284,40414.0
2017-04-28 14:20:00,110.49,110.53,110.48,110.49,38163.0,71.8284,71.8544,71.8219,71.8284,38163.0
2017-04-28 14:25:00,110.49,110.54,110.43,110.53,22352.0,71.8284,71.8609,71.7894,71.8544,22352.0
2017-04-28 14:30:00,110.53,110.66,110.52,110.65,24864.0,71.8544,71.9389,71.8479,71.9324,24864.0
2017-04-28 14:35:00,110.65,110.7,110.62,110.68,20257.0,71.9324,71.9649,71.9129,71.9519,20257.0
2017-04-28 14:40:00,110.68,110.7,110.66,110.68,17362.0,71.9519,71.9649,71.9389,71.9519,17362.0
2017-04-28 14:45:00,110.68,110.7,110.67,110.7,8071.0,71.9519,71.9649,71.9454,71.9649,8071.0
2017-04-28 14:50:00,110.7,110.79,110.65,110.76,32307.0,71.9649,72.0234,71.9324,72.0039,32307.0
2017-04-28 14:55:00,110.76,110.83,110.75,110.8,28539.0,72.0039,72.0494,71.9974,72.0299,28539.0
2017-04-28 15:00:00,110.8,110.81,110.75,110.77,21731.0,72.0299,72.0364,71.9974,72.0104,21731.0
2017-04-28 15:05:00,110.76,110.84,110.76,110.8,26926.0,72.0039,72.0559,72.0039,72.0299,26926.0
2017-04-28 15:10:00,110.8,110.82,110.77,110.78,18296.0,72.0299,72.0429,72.0104,72.0169,18296.0
2017-04-28 15:15:00,110.78,110.81,110.73,110.76,18202.0,72.0169,72.0364,71.9844,72.0039,18202.0
2017-04-28 15:20:00,110.76,110.76,110.72,110.73,20454.0,72.0039,72.0039,71.9779,71.9844,20454.0
2017-04-28 15:25:00,110.72,110.76,110.68,110.76,26032.0,71.9779,72.0039,71.9519,72.0039,26032.0
2017-04-28 15:30:00,110.75,110.78,110.74,110.76,28841.0,71.9974,72.0169,71.9909,72.0039,28841.0
2017-04-28 15:35:00,110.76,110.83,110.75,110.76,38074.0,72.0039,72.0494,71.9974,72.0039,38074.0
2017-04-28 15:40:00,110.77,110.77,110.65,110.67,41180.0,72.0104,72.0104,71.9324,71.9454,41180.0
2017-04-28 15:45:00,110.67,110.71,110.63,110.71,79448.0,71.9454,71.9714,71.9194,71.9714,79448.0
2017-04-28 15:50:00,110.7,110.78,110.7,110.75,81147.0,71.9649,72.0169,71.9649,71.9974,81147.0
2017-04-28 15:55:00,110.76,110.91,110.75,110.82,172348.0,72.0039,72.1014,71.9974,72.0429,172348.0
2017-05-01 09:30:00,111.0,111.08,110.78,110.88,47502.0,72.16,72.212,72.0169,72.0819,47502.0
2017-05-01 09:35:00,110.84,111.01,110.84,110.98,10350.0,72.0559,72.1665,72.0559,72.147,10350.0
2017-05-01 09:40:00,110.99,111.08,110.96,110.98,18901.0,72.1535,72.212,72.1339,72.147,18901.0
2017-05-01 09:45:00,111.01,111.02,110.86,110.92,10145.0,72.1665,72.173,72.0689,72.1079,10145.0
2017-05-01 09:50:00,110.91,110.97,110.82,110.92,16802.0,72.1014,72.1404,72.0429,72.1079,16802.0
2017-05-01 09:55:00,110.91,111.03,110.91,110.96,7524.0,72.1014,72.1795,72.1014,72.1339,7524.0
2017-05-01 10:00:00,110.96,110.96,110.84,110.89,15223.0,72.1339,72.1339,72.0559,72.0884,15223.0
2017-05-01 10:05:00,110.9,110.9,110.74,110.78,9522.0,72.0949,72.0949,71.9909,72.0169,9522.0
2017-05-01 10:10:00,110.78,110.88,110.78,110.83,13040.0,72.0169,72.0819,72.0169,72.0494,13040.0
2017-05-01 10:15:00,110.81,110.89,110.76,110.85,9479.0,72.0364,72.0884,72.0039,72.0624,9479.0
2017-05-01 10:20:00,110.88,110.97,110.87,110.97,7281.0,72.0819,72.1404,72.0754,72.1404,7281.0
2017-05-01 10:25:00,110.95,110.96,110.9,110.9,5444.0,72.1274,72.1339,72.0949,72.0949,5444.0
2017-05-01 10:30:00,110.88,110.91,110.81,110.84,11644.0,72.0819,72.1014,72.0364,72.0559,11644.0
2017-05-01 10:35:00,110.82,110.83,110.71,110.71,15200.0,72.0429,72.0494,71.9714,71.9714,15200.0
2017-05-01 10:40:00,110.72,110.8,110.72,110.75,11073.0,71.9779,72.0299,71.9779,71.9974,11073.0
2017-05-01 10:45:00,110.76,110.88,110.76,110.87,12981.0,72.0039,72.0819,72.0039,72.0754,12981.0
2017-05-01 10:50:00,110.85,110.92,110.82,110.85,15149.0,72.0624,72.1079,72.0429,72.0624,15149.0
2017-05-01 10:55:00,110.86,110.99,110.86,110.97,15157.0,72.0689,72.1535,72.0689,72.1404,15157.0
2017-05-01 11:00:00,110.97,111.0,110.92,110.96,10822.0,72.1404,72.16,72.1079,72.1339,10822.0
2017-05-01 11:05:00,110.95,110.96,110.88,110.88,10890.0,72.1274,72.1339,72.0819,72.0819,10890.0
2017-05-01 11:10:00,110.87,110.92,110.83,110.87,12443.0,72.0754,72.1079,72.0494,72.0754,12443.0
2017-05-01 11:15:00,110.86,110.86,110.81,110.86,5455.0,72.0689,72.0689,72.0364,72.0689,5455.0
2017-05-01 11:20:00,110.84,110.88,110.73,110.73,19413.0,72.0559,72.0819,71.9844,71.9844,19413.0
2017-05-01 11:25:00,110.72,110.75,110.68,110.75,11158.0,71.9779,71.9974,71.9519,71.9974,11158.0
2017-05-01 11:30:00,110.75,110.84,110.75,110.84,9123.0,71.9974,72.0559,71.9974,72.0559,9123.0
2017-05-01 11:35:00,110.82,110.91,110.8,110.87,17492.0,72.0429,72.1014,72.0299,72.0754,17492.0
2017-05-01 11:40:00,110.86,110.87,110.81,110.83,18207.0,72.0689,72.0754,72.0364,72.0494,18207.0
2017-05-01 11:45:00,110.83,110.92,110.81,110.91,18116.0,72.0494,72.1079,72.0364,72.1014,18116.0
2017-05-01 11:50:00,110.91,110.92,110.8,110.8,18823.0,72.1014,72.1079,72.0299,72.0299,18823.0
2017-05-01 11:55:00,110.8,110.88,110.79,110.81,10533.0,72.0299,72.0819,72.0234,72.0364,10533.0
2017-05-01 12:00:00,110.81,110.85,110.81,110.83,11473.0,72.0364,72.0624,72.0364,72.0494,11473.0
2017-05-01 12:05:00,110.83,110.87,110.82,110.84,10649.0,72.0494,72.0754,72.0429,72.0559,10649.0
2017-05-01 12:10:00,110.84,110.89,110.83,110.88,8697.0,72.0559,72.0884,72.0494,72.0819,8697.0
2017-05-01 12:15:00,110.88,110.88,110.84,110.85,6944.0,72.0819,72.0819,72.0559,72.0624,6944.0
2017-05-01 12:20:00,110.84,110.85,110.82,110.84,7516.0,72.0559,72.0624,72.0429,72.0559,7516.0
2017-05-01 12:25:00,110.83,110.86,110.78,110.86,27490.0,72.0494,72.0689,72.0169,72.0689,27490.0
2017-05-01 12:30:00,110.87,110.9,110.85,110.86,14346.0,72.0754,72.0949,72.0624,72.0689,14346.0
2017-05-01 12:35:00,110.86,110.88,110.85,110.87,7675.0,72.0689,72.0819,72.0624,72.0754,7675.0
2017-05-01 12:40:00,110.86,110.86,110.81,110.83,7688.0,72.0689,72.0689,72.0364,72.0494,7688.0
2017-05-01 12:45:00,110.83,110.83,110.76,110.81,9230.0,72.0494,72.0494,72.0039,72.0364,9230.0
2017-05-01 12:50:00,110.81,110.89,110.76,110.82,25772.0,72.0364,72.0884,72.0039,72.0429,25772.0
2017-05-01 12:55:00,110.78,110.81,110.74,110.75,7370.0,72.0169,72.0364,71.9909,71.9974,7370.0
2017-05-01 13:00:00,110.75,110.77,110.73,110.74,12523.0,71.9974,72.0104,71.9844,71.9909,12523.0
2017-05-01 13:05:00,110.72,110.74,110.7,110.7,8120.0,71.9779,71.9909,71.9649,71.9649,8120.0
2017-05-01 13:10:00,110.7,110.73,110.64,110.65,13354.0,71.9649,71.9844,71.9259,71.9324,13354.0
2017-05-01 13:15:00,110.65,110.72,110.63,110.66,13811.0,71.9324,71.9779,71.9194,71.9389,13811.0
2017-05-01 13:20:00,110.66,110.68,110.64,110.65,6592.0,71.9389,71.9519,71.9259,71.9324,6592.0
2017-05-01 13:25:00,110.65,110.69,110.65,110.68,13053.0,71.9324,71.9584,71.9324,71.9519,13053.0
2017-05-01 13:30:00,110.68,110.7,110.62,110.65,12281.0,71.9519,71.9649,71.9129,71.9324,12281.0
2017-05-01 13:35:00,110.64,110.65,110.61,110.62,7255.0,71.9259,71.9324,71.9064,71.9129,7255.0
2017-05-01 13:40:00,110.62,110.64,110.59,110.62,12092.0,71.9129,71.9259,71.8934,71.9129,12092.0
2017-05-01 13:45:00,110.61,110.65,110.56,110.63,13695.0,71.9064,71.9324,71.8739,71.9194,13695.0
2017-05-01 13:50:00,110.64,110.69,110.62,110.65,13498.0,71.9259,71.9584,71.9129,71.9324,13498.0
2017-05-01 13:55:00,110.65,110.68,110.64,110.67,16389.0,71.9324,71.9519,71.9259,71.9454,16389.0
2017-05-01 14:00:00,110.68,110.73,110.65,110.7,20824.0,71.9519,71.9844,71.9324,71.9649,20824.0
2017-05-01 14:05:00,110.72,110.72,110.65,110.65,36058.0,71.9779,71.9779,71.9324,71.9324,36058.0
2017-05-01 14:10:00,110.65,110.78,110.65,110.78,36356.0,71.9324,72.0169,71.9324,72.0169,36356.0
2017-05-01 14:15:00,110.77,110.78,110.73,110.75,10623.0,72.0104,72.0169,71.9844,71.9974,10623.0
2017-05-01 14:20:00,110.76,110.79,110.73,110.77,12923.0,72.0039,72.0234,71.9844,72.0104,12923.0
2017-05-01 14:25:00,110.76,110.77,110.71,110.73,18546.0,72.0039,72.0104,71.9714,71.9844,18546.0
2017-05-01 14:30:00,110.73,110.77,110.71,110.74,19201.0,71.9844,72.0104,71.9714,71.9909,19201.0
2017-05-01 14:35:00,110.75,110.75,110.68,110.69,25103.0,71.9974,71.9974,71.9519,71.9584,25103.0
2017-05-01 14:40:00,110.7,110.7,110.58,110.65,29505.0,71.9649,71.9649,71.8869,71.9324,29505.0
2017-05-01 14:45:00,110.66,110.7,110.63,110.69,13466.0,71.9389,71.9649,71.9194,71.9584,13466.0
2017-05-01 14:50:00,110.68,110.69,110.65,110.65,28386.0,71.9519,71.9584,71.9324,71.9324,28386.0
2017-05-01 14:55:00,110.66,110.8,110.65,110.79,20419.0,71.9389,72.0299,71.9324,72.0234,20419.0
2017-05-01 15:00:00,110.79,110.87,110.77,110.84,19357.0,72.0234,72.0754,72.0104,72.0559,19357.0
2017-05-01 15:05:00,110.84,110.84,110.78,110.81,17543.0,72.0559,72.0559,72.0169,72.0364,17543.0
2017-05-01 15:10:00,110.82,110.91,110.81,110.88,21561.0,72.0429,72.1014,72.0364,72.0819,21561.0
2017-05-01 15:15:00,110.91,110.91,110.85,110.87,11969.0,72.1014,72.1014,72.0624,72.0754,11969.0
2017-05-01 15:20:00,110.86,110.9,110.83,110.86,17338.0,72.0689,72.0949,72.0494,72.0689,17338.0
2017-05-01 15:25:00,110.86,110.89,110.85,110.89,16338.0,72.0689,72.0884,72.0624,72.0884,16338.0
2017-05-01 15:30:00,110.89,110.92,110.85,110.91,45704.0,72.0884,72.1079,72.0624,72.1014,45704.0
2017-05-01 15:35:00,110.92,110.95,110.88,110.93,29300.0,72.1079,72.1274,72.0819,72.1144,29300.0
2017-05-01 15:40:00,110.93,110.94,110.88,110.88,33341.0,72.1144,72.1209,72.0819,72.0819,33341.0
2017-05-01 15:45:00,110.88,110.9,110.81,110.83,30447.0,72.0819,72.0949,72.0364,72.0494,30447.0
2017-05-01 15:50:00,110.83,110.84,110.72,110.75,78790.0,72.0494,72.0559,71.9779,71.9974,78790.0
2017-05-01 15:55:00,110.76,110.77,110.53,110.58,183461.0,72.0039,72.0104,71.8544,71.8869,183461.0
2017-05-02 09:30:00,110.6,110.69,110.35,110.47,68465.0,71.8999,71.9584,71.7374,71.8154,68465.0
2017-05-02 09:35:00,110.48,110.66,110.44,110.6,27227.0,71.8219,71.9389,71.7959,71.8999,27227.0
2017-05-02 09:40:00,110.58,110.66,110.52,110.63,30068.0,71.8869,71.9389,71.8479,71.9194,30068.0
2017-05-02 09:45:00,110.66,110.66,110.39,110.45,47307.0,71.9389,71.9389,71.7634,71.8024,47307.0
2017-05-02 09:50:00,110.45,110.5,110.38,110.5,23288.0,71.8024,71.8349,71.7569,71.8349,23288.0
2017-05-02 09:55:00,110.5,110.71,110.4,110.66,78956.0,71.8349,71.9714,71.7699,71.9389,78956.0
2017-05-02 10:00:00,110.62,110.68,110.55,110.64,31457.0,71.9129,71.9519,71.8674,71.9259,31457.0
2017-05-02 10:05:00,110.64,110.69,110.58,110.64,17693.0,71.9259,71.9584,71.8869,71.9259,17693.0
2017-05-02 10:10:00,110.66,110.68,110.52,110.52,30422.0,71.9389,71.9519,71.8479,71.8479,30422.0
2017-05-02 10:15:00,110.51,110.57,110.45,110.51,27502.0,71.8414,71.8804,71.8024,71.8414,27502.0
2017-05-02 10:20:00,110.51,110.65,110.5,110.62,63565.0,71.8414,71.9324,71.8349,71.9129,63565.0
2017-05-02 10:25:00,110.61,110.83,110.61,110.82,50251.0,71.9064,72.0494,71.9064,72.0429,50251.0
2017-05-02 10:30:00,110.81,110.81,110.57,110.57,30873.0,72.0364,72.0364,71.8804,71.8804,30873.0
2017-05-02 10:35:00,110.58,110.64,110.51,110.51,28758.0,71.8869,71.9259,71.8414,71.8414,28758.0
2017-05-02 10:40:00,110.53,110.55,110.4,110.45,35957.0,71.8544,71.8674,71.7699,71.8024,35957.0
2017-05-02 10:45:00,110.46,110.53,110.39,110.4,41231.0,71.8089,71.8544,71.7634,71.7699,41231.0
2017-05-02 10:50:00,110.4,110.5,110.39,110.5,52786.0,71.7699,71.8349,71.7634,71.8349,52786.0
2017-05-02 10:55:00,110.48,110.49,110.39,110.41,36508.0,71.8219,71.8284,71.7634,71.7764,36508.0
2017-05-02 11:00:00,110.41,110.43,110.37,110.4,48352.0,71.7764,71.7894,71.7504,71.7699,48352.0
2017-05-02 11:05:00,110.41,110.44,110.36,110.38,37978.0,71.7764,71.7959,71.7439,71.7569,37978.0
2017-05-02 11:10:00,110.39,110.45,110.36,110.45,37696.0,71.7634,71.8024,71.7439,71.8024,37696.0
2017-05-02 11:15:00,110.44,110.44,110.27,110.35,29072.0,71.7959,71.7959,71.6854,71.7374,29072.0
2017-05-02 11:20:00,110.34,110.42,110.34,110.35,18927.0,71.7309,71.7829,71.7309,71.7374,18927.0
2017-05-02 11:25:00,110.38,110.38,110.28,110.34,36645.0,71.7569,71.7569,71.6919,71.7309,36645.0
2017-05-02 11:30:00,110.34,110.38,110.28,110.37,36738.0,71.7309,71.7569,71.6919,71.7504,36738.0
2017-05-02 11:35:00,110.36,110.42,110.32,110.42,23763.0,71.7439,71.7829,71.7179,71.7829,23763.0
2017-05-02 11:40:00,110.42,110.45,110.38,110.43,20007.0,71.7829,71.8024,71.7569,71.7894,20007.0
2017-05-02 11:45:00,110.43,110.49,110.38,110.42,29020.0,71.7894,71.8284,71.7569,71.7829,29020.0
2017-05-02 11:50:00,110.43,110.47,110.4,110.4,18484.0,71.7894,71.8154,71.7699,71.7699,18484.0
2017-05-02 11:55:00,110.41,110.45,110.4,110.45,18378.0,71.7764,71.8024,71.7699,71.8024,18378.0
2017-05-02 12:00:00,110.44,110.58,110.44,110.54,24353.0,71.7959,71.8869,71.7959,71.8609,24353.0
2017-05-02 12:05:00,110.55,110.6,110.54,110.57,16434.0,71.8674,71.8999,71.8609,71.8804,16434.0
2017-05-02 12:10:00,110.58,110.59,110.5,110.53,26452.0,71.8869,71.8934,71.8349,71.8544,26452.0
2017-05-02 12:15:00,110.53,110.59,110.52,110.56,17834.0,71.8544,71.8934,71.8479,71.8739,17834.0
2017-05-02 12:20:00,110.54,110.59,110.54,110.59,18975.0,71.8609,71.8934,71.8609,71.8934,18975.0
2017-05-02 12:25:00,110.6,110.67,110.57,110.64,13561.0,71.8999,71.9454,71.8804,71.9259,13561.0
2017-05-02 12:30:00,110.64,110.67,110.59,110.6,16076.0,71.9259,71.9454,71.8934,71.8999,16076.0
2017-05-02 12:35:00,110.61,110.7,110.61,110.63,20208.0,71.9064,71.9649,71.9064,71.9194,20208.0
2017-05-02 12:40:00,110.64,110.64,110.6,110.63,12388.0,71.9259,71.9259,71.8999,71.9194,12388.0
2017-05-02 12:45:00,110.64,110.66,110.6,110.61,17552.0,71.9259,71.9389,71.8999,71.9064,17552.0
2017-05-02 12:50:00,110.61,110.64,110.61,110.62,16138.0,71.9064,71.9259,71.9064,71.9129,16138.0
2017-05-02 12:55:00,110.62,110.66,110.56,110.58,17646.0,71.9129,71.9389,71.8739,71.8869,17646.0
2017-05-02 13:00:00,110.56,110.6,110.53,110.55,16067.0,71.8739,71.8999,71.8544,71.8674,16067.0
2017-05-02 13:05:00,110.55,110.58,110.54,110.56,9860.0,71.8674,71.8869,71.8609,71.8739,9860.0
2017-05-02 13:10:00,110.57,110.62,110.56,110.62,18257.0,71.8804,71.9129,71.8739,71.9129,18257.0
2017-05-02 13:15:00,110.61,110.64,110.57,110.57,11697.0,71.9064,71.9259,71.8804,71.8804,11697.0
2017-05-02 13:20:00,110.57,110.58,110.51,110.54,15158.0,71.8804,71.8869,71.8414,71.8609,15158.0
2017-05-02 13:25:00,110.54,110.57,110.5,110.5,21996.0,71.8609,71.8804,71.8349,71.8349,21996.0
2017-05-02 13:30:00,110.5,110.52,110.46,110.48,21595.0,71.8349,71.8479,71.8089,71.8219,21595.0
2017-05-02 13:35:00,110.48,110.48,110.42,110.46,13991.0,71.8219,71.8219,71.7829,71.8089,13991.0
2017-05-02 13:40:00,110.45,110.48,110.39,110.45,13630.0,71.8024,71.8219,71.7634,71.8024,13630.0
2017-05-02 13:45:00,110.45,110.48,110.4,110.41,14004.0,71.8024,71.8219,71.7699,71.7764,14004.0
2017-05-02 13:50:00,110.42,110.44,110.34,110.39,20867.0,71.7829,71.7959,71.7309,71.7634,20867.0
2017-05-02 13:55:00,110.39,110.45,110.37,110.42,23383.0,71.7634,71.8024,71.7504,71.7829,23383.0
2017-05-02 14:00:00,110.42,110.46,110.42,110.45,17818.0,71.7829,71.8089,71.7829,71.8024,17818.0
2017-05-02 14:05:00,110.45,110.45,110.42,110.44,17878.0,71.8024,71.8024,71.7829,71.7959,17878.0
2017-05-02 14:10:00,110.43,110.44,110.39,110.41,29109.0,71.7894,71.7959,71.7634,71.7764,29109.0
2017-05-02 14:15:00,110.4,110.46,110.4,110.44,23450.0,71.7699,71.8089,71.7699,71.7959,23450.0
2017-05-02 14:20:00,110.43,110.48,110.43,110.47,21839.0,71.7894,71.8219,71.7894,71.8154,21839.0
2017-05-02 14:25:00,110.46,110.54,110.44,110.52,18457.0,71.8089,71.8609,71.7959,71.8479,18457.0
2017-05-02 14:30:00,110.51,110.51,110.4,110.4,17915.0,71.8414,71.8414,71.7699,71.7699,17915.0
2017-05-02 14:35:00,110.41,110.44,110.38,110.38,16377.0,71.7764,71.7959,71.7569,71.7569,16377.0
2017-05-02 14:40:00,110.38,110.4,110.34,110.34,18407.0,71.7569,71.7699,71.7309,71.7309,18407.0
2017-05-02 14:45:00,110.34,110.34,110.28,110.29,28914.0,71.7309,71.7309,71.6919,71.6984,28914.0
2017-05-02 14:50:00,110.3,110.34,110.3,110.33,13426.0,71.7049,71.7309,71.7049,71.7244,13426.0
2017-05-02 14:55:00,110.33,110.35,110.29,110.31,28751.0,71.7244,71.7374,71.6984,71.7114,28751.0
2017-05-02 15:00:00,110.31,110.34,110.25,110.26,30322.0,71.7114,71.7309,71.6724,71.6789,30322.0
2017-05-02 15:05:00,110.27,110.34,110.27,110.31,37363.0,71.6854,71.7309,71.6854,71.7114,37363.0
2017-05-02 15:10:00,110.32,110.34,110.29,110.32,21778.0,71.7179,71.7309,71.6984,71.7179,21778.0
2017-05-02 15:15:00,110.32,110.35,110.3,110.32,23198.0,71.7179,71.7374,71.7049,71.7179,23198.0
2017-05-02 15:20:00,110.32,110.41,110.31,110.4,36997.0,71.7179,71.7764,71.7114,71.7699,36997.0
2017-05-02 15:25:00,110.41,110.44,110.37,110.37,21873.0,71.7764,71.7959,71.7504,71.7504,21873.0
2017-05-02 15:30:00,110.37,110.37,110.33,110.35,30570.0,71.7504,71.7504,71.7244,71.7374,30570.0
2017-05-02 15:35:00,110.34,110.41,110.34,110.4,41185.0,71.7309,71.7764,71.7309,71.7699,41185.0
2017-05-02 15:40:00,110.41,110.47,110.4,110.47,33019.0,71.7764,71.8154,71.7699,71.8154,33019.0
2017-05-02 15:45:00,110.47,110.48,110.44,110.45,29861.0,71.8154,71.8219,71.7959,71.8024,29861.0
2017-05-02 15:50:00,110.45,110.49,110.31,110.32,82023.0,71.8024,71.8284,71.7114,71.7179,82023.0
2017-05-02 15:55:00,110.33,110.47,110.32,110.43,165170.0,71.7244,71.8154,71.7179,71.7894,165170.0
2017-05-03 09:30:00,110.4,110.57,110.2,110.4,70529.0,71.7699,71.8804,71.6399,71.7699,70529.0
2017-05-03 09:35:00,110.4,110.49,110.25,110.25,15005.0,71.7699,71.8284,71.6724,71.6724,15005.0
2017-05-03 09:40:00,110.27,110.27,110.08,110.21,26849.0,71.6854,71.6854,71.5619,71.6464,26849.0
2017-05-03 09:45:00,110.25,110.31,110.2,110.26,32465.0,71.6724,71.7114,71.6399,71.6789,32465.0
2017-05-03 09:50:00,110.28,110.32,110.2,110.22,21474.0,71.6919,71.7179,71.6399,71.6529,21474.0
2017-05-03 09:55:00,110.22,110.23,110.05,110.06,16910.0,71.6529,71.6594,71.5424,71.5489,16910.0
2017-05-03 10:00:00,110.06,110.13,110.01,110.13,18465.0,71.5489,71.5944,71.5164,71.5944,18465.0
2017-05-03 10:05:00,110.13,110.13,109.95,110.01,20527.0,71.5944,71.5944,71.4774,71.5164,20527.0
2017-05-03 10:10:00,110.01,110.14,110.0,110.12,17904.0,71.5164,71.6009,71.5099,71.5879,17904.0
2017-05-03 10:15:00,110.11,110.17,110.04,110.15,19664.0,71.5814,71.6204,71.5359,71.6074,19664.0
2017-05-03 10:20:00,110.14,110.18,110.1,110.16,10160.0,71.6009,71.6269,71.5749,71.6139,10160.0
2017-05-03 10:25:00,110.18,110.29,110.17,110.28,17145.0,71.6269,71.6984,71.6204,71.6919,17145.0
2017-05-03 10:30:00,110.27,110.4,110.26,110.39,14806.0,71.6854,71.7699,71.6789,71.7634,14806.0
2017-05-03 10:35:00,110.39,110.42,110.33,110.38,18764.0,71.7634,71.7829,71.7244,71.7569,18764.0
2017-05-03 10:40:00,110.38,110.39,110.29,110.36,19220.0,71.7569,71.7634,71.6984,71.7439,19220.0
2017-05-03 10:45:00,110.36,110.38,110.28,110.34,18579.0,71.7439,71.7569,71.6919,71.7309,18579.0
2017-05-03 10:50:00,110.34,110.35,110.12,110.24,25771.0,71.7309,71.7374,71.5879,71.6659,25771.0
2017-05-03 10:55:00,110.25,110.31,110.22,110.26,28259.0,71.6724,71.7114,71.6529,71.6789,28259.0
2017-05-03 11:00:00,110.25,110.3,110.22,110.3,8300.0,71.6724,71.7049,71.6529,71.7049,8300.0
2017-05-03 11:05:00,110.29,110.32,110.26,110.32,15353.0,71.6984,71.7179,71.6789,71.7179,15353.0
2017-05-03 11:10:00,110.31,110.38,110.28,110.35,12630.0,71.7114,71.7569,71.6919,71.7374,12630.0
2017-05-03 11:15:00,110.34,110.44,110.33,110.41,13874.0,71.7309,71.7959,71.7244,71.7764,13874.0
2017-05-03 11:20:00,110.42,110.47,110.39,110.41,13051.0,71.7829,71.8154,71.7634,71.7764,13051.0
2017-05-03 11:25:00,110.41,110.46,110.39,110.43,9476.0,71.7764,71.8089,71.7634,71.7894,9476.0
2017-05-03 11:30:00,110.42,110.47,110.4,110.46,13602.0,71.7829,71.8154,71.7699,71.8089,13602.0
2017-05-03 11:35:00,110.46,110.52,110.46,110.47,15208.0,71.8089,71.8479,71.8089,71.8154,15208.0
2017-05-03 11:40:00,110.47,110.5,110.44,110.45,18401.0,71.8154,71.8349,71.7959,71.8024,18401.0
2017-05-03 11:45:00,110.45,110.49,110.44,110.45,13903.0,71.8024,71.8284,71.7959,71.8024,13903.0
2017-05-03 11:50:00,110.44,110.5,110.44,110.44,16579.0,71.7959,71.8349,71.7959,71.7959,16579.0
2017-05-03 11:55:00,110.45,110.59,110.44,110.58,21459.0,71.8024,71.8934,71.7959,71.8869,21459.0
2017-05-03 12:00:00,110.58,110.62,110.54,110.6,15066.0,71.8869,71.9129,71.8609,71.8999,15066.0
2017-05-03 12:05:00,110.59,110.61,110.56,110.59,17223.0,71.8934,71.9064,71.8739,71.8934,17223.0
2017-05-03 12:10:00,110.58,110.65,110.57,110.65,13436.0,71.8869,71.9324,71.8804,71.9324,13436.0
2017-05-03 12:15:00,110.64,110.65,110.58,110.59,17484.0,71.9259,71.9324,71.8869,71.8934,17484.0
2017-05-03 12:20:00,110.61,110.62,110.58,110.59,9004.0,71.9064,71.9129,71.8869,71.8934,9004.0
2017-05-03 12:25:00,110.59,110.66,110.59,110.65,8804.0,71.8934,71.9389,71.8934,71.9324,8804.0
2017-05-03 12:30:00,110.65,110.66,110.59,110.6,23213.0,71.9324,71.9389,71.8934,71.8999,23213.0
2017-05-03 12:35:00,110.59,110.6,110.53,110.55,9342.0,71.8934,71.8999,71.8544,71.8674,9342.0
2017-05-03 12:40:00,110.54,110.54,110.48,110.52,19518.0,71.8609,71.8609,71.8219,71.8479,19518.0
2017-05-03 12:45:00,110.52,110.57,110.51,110.55,14775.0,71.8479,71.8804,71.8414,71.8674,14775.0
2017-05-03 12:50:00,110.54,110.67,110.54,110.67,13992.0,71.8609,71.9454,71.8609,71.9454,13992.0
2017-05-03 12:55:00,110.66,110.74,110.66,110.74,19684.0,71.9389,71.9909,71.9389,71.9909,19684.0
2017-05-03 13:00:00,110.73,110.76,110.7,110.72,14130.0,71.9844,72.0039,71.9649,71.9779,14130.0
2017-05-03 13:05:00,110.72,110.72,110.66,110.68,13243.0,71.9779,71.9779,71.9389,71.9519,13243.0
2017-05-03 13:10:00,110.67,110.68,110.6,110.61,9308.0,71.9454,71.9519,71.8999,71.9064,9308.0
2017-05-03 13:15:00,110.61,110.62,110.59,110.62,7854.0,71.9064,71.9129,71.8934,71.9129,7854.0
2017-05-03 13:20:00,110.62,110.64,110.6,110.63,14573.0,71.9129,71.9259,71.8999,71.9194,14573.0
2017-05-03 13:25:00,110.64,110.64,110.59,110.6,9331.0,71.9259,71.9259,71.8934,71.8999,9331.0
2017-05-03 13:30:00,110.61,110.63,110.58,110.62,7562.0,71.9064,71.9194,71.8869,71.9129,7562.0
2017-05-03 13:35:00,110.62,110.63,110.6,110.63,12260.0,71.9129,71.9194,71.8999,71.9194,12260.0
2017-05-03 13:40:00,110.64,110.68,110.63,110.68,11914.0,71.9259,71.9519,71.9194,71.9519,11914.0
2017-05-03 13:45:00,110.67,110.67,110.61,110.63,12690.0,71.9454,71.9454,71.9064,71.9194,12690.0
2017-05-03 13:50:00,110.64,110.71,110.63,110.69,9611.0,71.9259,71.9714,71.9194,71.9584,9611.0
2017-05-03 13:55:00,110.68,110.85,110.68,110.85,11144.0,71.9519,72.0624,71.9519,72.0624,11144.0
2017-05-03 14:00:00,110.87,110.87,110.74,110.78,16642.0,72.0754,72.0754,71.9909,72.0169,16642.0
2017-05-03 14:05:00,110.8,110.87,110.76,110.76,11765.0,72.0299,72.0754,72.0039,72.0039,11765.0
2017-05-03 14:10:00,110.75,110.81,110.72,110.73,18603.0,71.9974,72.0364,71.9779,71.9844,18603.0
2017-05-03 14:15:00,110.72,110.75,110.64,110.66,24124.0,71.9779,71.9974,71.9259,71.9389,24124.0
2017-05-03 14:20:00,110.67,110.7,110.63,110.68,9130.0,71.9454,71.9649,71.9194,71.9519,9130.0
2017-05-03 14:25:00,110.7,110.72,110.6,110.66,17920.0,71.9649,71.9779,71.8999,71.9389,17920.0
2017-05-03 14:30:00,110.66,110.66,110.59,110.59,19385.0,71.9389,71.9389,71.8934,71.8934,19385.0
2017-05-03 14:35:00,110.6,110.65,110.59,110.61,18349.0,71.8999,71.9324,71.8934,71.9064,18349.0
2017-05-03 14:40:00,110.62,110.68,110.62,110.67,15302.0,71.9129,71.9519,71.9129,71.9454,15302.0
2017-05-03 14:45:00,110.68,110.71,110.66,110.71,13804.0,71.9519,71.9714,71.9389,71.9714,13804.0
2017-05-03 14:50:00,110.7,110.73,110.68,110.7,11076.0,71.9649,71.9844,71.9519,71.9649,11076.0
2017-05-03 14:55:00,110.7,110.76,110.7,110.74,14802.0,71.9649,72.0039,71.9649,71.9909,14802.0
2017-05-03 15:00:00,110.74,110.86,110.72,110.81,19754.0,71.9909,72.0689,71.9779,72.0364,19754.0
2017-05-03 15:05:00,110.8,110.81,110.77,110.78,15379.0,72.0299,72.0364,72.0104,72.0169,15379.0
2017-05-03 15:10:00,110.79,110.81,110.71,110.72,19330.0,72.0234,72.0364,71.9714,71.9779,19330.0
2017-05-03 15:15:00,110.72,110.75,110.7,110.72,27709.0,71.9779,71.9974,71.9649,71.9779,27709.0
2017-05-03 15:20:00,110.73,110.78,110.7,110.75,21572.0,71.9844,72.0169,71.9649,71.9974,21572.0
2017-05-03 15:25:00,110.75,110.75,110.7,110.72,18033.0,71.9974,71.9974,71.9649,71.9779,18033.0
2017-05-03 15:30:00,110.73,110.8,110.71,110.75,25440.0,71.9844,72.0299,71.9714,71.9974,25440.0
2017-05-03 15:35:00,110.76,110.77,110.71,110.73,20416.0,72.0039,72.0104,71.9714,71.9844,20416.0
2017-05-03 15:40:00,110.73,110.77,110.7,110.71,31055.0,71.9844,72.0104,71.9649,71.9714,31055.0
2017-05-03 15:45:00,110.71,110.73,110.64,110.68,33479.0,71.9714,71.9844,71.9259,71.9519,33479.0
2017-05-03 15:50:00,110.68,110.7,110.65,110.7,56240.0,71.9519,71.9649,71.9324,71.9649,56240.0
2017-05-03 15:55:00,110.7,110.75,110.56,110.59,126555.0,71.9649,71.9974,71.8739,71.8934,126555.0
2017-05-04 09:30:00,110.89,110.97,110.55,110.84,38330.0,72.0884,72.1404,71.8674,72.0559,38330.0
2017-05-04 09:35:00,110.8,110.91,110.58,110.68,9314.0,72.0299,72.1014,71.8869,71.9519,9314.0
2017-05-04 09:40:00,110.71,110.98,110.69,110.98,22751.0,71.9714,72.147,71.9584,72.147,22751.0
2017-05-04 09:45:00,110.95,110.99,110.72,110.75,14570.0,72.1274,72.1535,71.9779,71.9974,14570.0
2017-05-04 09:50:00,110.75,110.78,110.67,110.73,17000.0,71.9974,72.0169,71.9454,71.9844,17000.0
2017-05-04 09:55:00,110.71,110.75,110.62,110.67,19848.0,71.9714,71.9974,71.9129,71.9454,19848.0
2017-05-04 10:00:00,110.65,110.7,110.55,110.62,41356.0,71.9324,71.9649,71.8674,71.9129,41356.0
2017-05-04 10:05:00,110.64,110.78,110.6,110.76,35329.0,71.9259,72.0169,71.8999,72.0039,35329.0
2017-05-04 10:10:00,110.74,110.76,110.59,110.6,33223.0,71.9909,72.0039,71.8934,71.8999,33223.0
2017-05-04 10:15:00,110.6,110.7,110.59,110.67,23966.0,71.8999,71.9649,71.8934,71.9454,23966.0
2017-05-04 10:20:00,110.67,110.81,110.61,110.79,22676.0,71.9454,72.0364,71.9064,72.0234,22676.0
2017-05-04 10:25:00,110.8,110.94,110.8,110.94,13862.0,72.0299,72.1209,72.0299,72.1209,13862.0
2017-05-04 10:30:00,110.94,111.6,110.93,111.55,91787.0,72.1209,72.55,72.1144,72.5175,91787.0
2017-05-04 10:35:00,111.54,111.75,111.52,111.56,60076.0,72.511,72.6475,72.498,72.524,60076.0
2017-05-04 10:40:00,111.55,111.63,111.51,111.63,27924.0,72.5175,72.5695,72.4915,72.5695,27924.0
2017-05-04 10:45:00,111.63,111.63,111.53,111.6,42468.0,72.5695,72.5695,72.5045,72.55,42468.0
2017-05-04 10:50:00,111.61,111.71,111.51,111.52,65672.0,72.5565,72.6215,72.4915,72.498,65672.0
2017-05-04 10:55:00,111.5,111.51,111.36,111.4,31908.0,72.485,72.4915,72.394,72.42,31908.0
2017-05-04 11:00:00,111.37,111.39,111.25,111.37,20667.0,72.4005,72.4135,72.3225,72.4005,20667.0
2017-05-04 11:05:00,111.36,111.41,111.25,111.3,21442.0,72.394,72.4265,72.3225,72.355,21442.0
2017-05-04 11:10:00,111.31,111.35,111.24,111.28,20239.0,72.3615,72.3875,72.316,72.342,20239.0
2017-05-04 11:15:00,111.32,111.35,111.28,111.29,18842.0,72.368,72.3875,72.342,72.3485,18842.0
2017-05-04 11:20:00,111.28,111.34,111.18,111.2,29655.0,72.342,72.381,72.277,72.29,29655.0
2017-05-04 11:25:00,111.2,111.25,111.13,111.14,31835.0,72.29,72.3225,72.2445,72.251,31835.0
2017-05-04 11:30:00,111.12,111.18,111.07,111.08,24741.0,72.238,72.277,72.2055,72.212,24741.0
2017-05-04 11:35:00,111.1,111.22,111.08,111.22,26956.0,72.225,72.303,72.212,72.303,26956.0
2017-05-04 11:40:00,111.2,111.25,111.15,111.17,36609.0,72.29,72.3225,72.2575,72.2705,36609.0
2017-05-04 11:45:00,111.18,111.24,111.12,111.23,16902.0,72.277,72.316,72.238,72.3095,16902.0
2017-05-04 11:50:00,111.23,111.25,111.16,111.24,17703.0,72.3095,72.3225,72.264,72.316,17703.0
2017-05-04 11:55:00,111.25,111.25,111.12,111.17,18133.0,72.3225,72.3225,72.238,72.2705,18133.0
2017-05-04 12:00:00,111.15,111.19,110.98,111.02,46002.0,72.2575,72.2835,72.147,72.173,46002.0
2017-05-04 12:05:00,111.04,111.11,111.03,111.08,14121.0,72.186,72.2315,72.1795,72.212,14121.0
2017-05-04 12:10:00,111.06,111.09,110.99,111.0,25697.0,72.199,72.2185,72.1535,72.16,25697.0
2017-05-04 12:15:00,110.99,111.04,110.93,110.99,19982.0,72.1535,72.186,72.1144,72.1535,19982.0
2017-05-04 12:20:00,110.99,111.01,110.96,111.0,25255.0,72.1535,72.1665,72.1339,72.16,25255.0
2017-05-04 12:25:00,110.99,111.06,110.99,111.04,13386.0,72.1535,72.199,72.1535,72.186,13386.0
2017-05-04 12:30:00,111.03,111.04,110.94,111.04,24620.0,72.1795,72.186,72.1209,72.186,24620.0
2017-05-04 12:35:00,111.03,111.11,111.02,111.08,12386.0,72.1795,72.2315,72.173,72.212,12386.0
2017-05-04 12:40:00,111.06,111.08,110.98,111.02,26755.0,72.199,72.212,72.147,72.173,26755.0
2017-05-04 12:45:00,111.03,111.1,111.01,111.04,7240.0,72.1795,72.225,72.1665,72.186,7240.0
2017-05-04 12:50:00,111.06,111.17,111.05,111.16,11809.0,72.199,72.2705,72.1925,72.264,11809.0
2017-05-04 12:55:00,111.16,111.18,111.11,111.14,32473.0,72.264,72.277,72.2315,72.251,32473.0
2017-05-04 13:00:00,111.14,111.14,111.08,111.09,16649.0,72.251,72.251,72.212,72.2185,16649.0
2017-05-04 13:05:00,111.11,111.16,111.09,111.12,16287.0,72.2315,72.264,72.2185,72.238,16287.0
2017-05-04 13:10:00,111.13,111.22,111.12,111.17,22795.0,72.2445,72.303,72.238,72.2705,22795.0
2017-05-04 13:15:00,111.17,111.22,111.16,111.2,19861.0,72.2705,72.303,72.264,72.29,19861.0
2017-05-04 13:20:00,111.19,111.25,111.19,111.24,20769.0,72.2835,72.3225,72.2835,72.316,20769.0
2017-05-04 13:25:00,111.25,111.39,111.25,111.38,23166.0,72.3225,72.4135,72.3225,72.407,23166.0
2017-05-04 13:30:00,111.39,111.39,111.32,111.38,16025.0,72.4135,72.4135,72.368,72.407,16025.0
2017-05-04 13:35:00,111.37,111.41,111.35,111.39,13181.0,72.4005,72.4265,72.3875,72.4135,13181.0
2017-05-04 13:40:00,111.39,111.41,111.36,111.41,14233.0,72.4135,72.4265,72.394,72.4265,14233.0
2017-05-04 13:45:00,111.41,111.59,111.41,111.57,30514.0,72.4265,72.5435,72.4265,72.5305,30514.0
2017-05-04 13:50:00,111.57,111.57,111.5,111.55,21964.0,72.5305,72.5305,72.485,72.5175,21964.0
2017-05-04 13:55:00,111.56,111.57,111.53,111.55,16583.0,72.524,72.5305,72.5045,72.5175,16583.0
2017-05-04 14:00:00,111.56,111.57,111.45,111.45,45538.0,72.524,72.5305,72.4525,72.4525,45538.0
2017-05-04 14:05:00,111.45,111.45,111.39,111.39,18912.0,72.4525,72.4525,72.4135,72.4135,18912.0
2017-05-04 14:10:00,111.39,111.4,111.36,111.39,17257.0,72.4135,72.42,72.394,72.4135,17257.0
2017-05-04 14:15:00,111.38,111.41,111.27,111.3,27605.0,72.407,72.4265,72.3355,72.355,27605.0
2017-05-04 14:20:00,111.28,111.32,111.22,111.28,25805.0,72.342,72.368,72.303,72.342,25805.0
2017-05-04 14:25:00,111.29,111.31,111.26,111.3,15921.0,72.3485,72.3615,72.329,72.355,15921.0
2017-05-04 14:30:00,111.29,111.32,111.17,111.22,31860.0,72.3485,72.368,72.2705,72.303,31860.0
2017-05-04 14:35:00,111.23,111.24,111.18,111.2,16241.0,72.3095,72.316,72.277,72.29,16241.0
2017-05-04 14:40:00,111.2,111.29,111.2,111.25,19405.0,72.29,72.3485,72.29,72.3225,19405.0
2017-05-04 14:45:00,111.26,111.3,111.2,111.23,38964.0,72.329,72.355,72.29,72.3095,38964.0
2017-05-04 14:50:00,111.24,111.25,111.22,111.24,18278.0,72.316,72.3225,72.303,72.316,18278.0
2017-05-04 14:55:00,111.24,111.25,111.17,111.22,22087.0,72.316,72.3225,72.2705,72.303,22087.0
2017-05-04 15:00:00,111.21,111.26,111.19,111.24,37038.0,72.2965,72.329,72.2835,72.316,37038.0
2017-05-04 15:05:00,111.23,111.27,111.22,111.22,22113.0,72.3095,72.3355,72.303,72.303,22113.0
2017-05-04 15:10:00,111.23,111.24,111.18,111.21,33596.0,72.3095,72.316,72.277,72.2965,33596.0
2017-05-04 15:15:00,111.2,111.24,111.18,111.21,26668.0,72.29,72.316,72.277,72.2965,26668.0
2017-05-04 15:20:00,111.2,111.22,111.19,111.21,24456.0,72.29,72.303,72.2835,72.2965,24456.0
2017-05-04 15:25:00,111.21,111.22,111.17,111.2,20719.0,72.2965,72.303,72.2705,72.29,20719.0
2017-05-04 15:30:00,111.19,111.24,111.18,111.23,40537.0,72.2835,72.316,72.277,72.3095,40537.0
2017-05-04 15:35:00,111.23,111.26,111.19,111.2,64312.0,72.3095,72.329,72.2835,72.29,64312.0
2017-05-04 15:40:00,111.2,111.24,111.2,111.23,86344.0,72.29,72.316,72.29,72.3095,86344.0
2017-05-04 15:45:00,111.23,111.23,111.19,111.19,33769.0,72.3095,72.3095,72.2835,72.2835,33769.0
2017-05-04 15:50:00,111.19,111.22,111.17,111.18,91407.0,72.2835,72.303,72.2705,72.277,91407.0
2017-05-04 15:55:00,111.19,111.28,111.17,111.19,236426.0,72.2835,72.342,72.2705,72.2835,236426.0
2017-05-05 09:30:00,111.51,111.76,111.38,111.53,60083.0,72.4915,72.654,72.407,72.5045,60083.0
2017-05-05 09:35:00,111.51,111.55,111.33,111.39,25207.0,72.4915,72.5175,72.3745,72.4135,25207.0
2017-05-05 09:40:00,111.39,111.48,111.36,111.43,21871.0,72.4135,72.472,72.394,72.4395,21871.0
2017-05-05 09:45:00,111.43,111.46,111.37,111.46,25188.0,72.4395,72.459,72.4005,72.459,25188.0
2017-05-05 09:50:00,111.46,111.68,111.46,111.65,25560.0,72.459,72.602,72.459,72.5825,25560.0
2017-05-05 09:55:00,111.63,111.75,111.63,111.73,29573.0,72.5695,72.6475,72.5695,72.6345,29573.0
2017-05-05 10:00:00,111.72,111.77,111.62,111.63,23422.0,72.628,72.6605,72.563,72.5695,23422.0
2017-05-05 10:05:00,111.63,111.77,111.63,111.7,29093.0,72.5695,72.6605,72.5695,72.615,29093.0
2017-05-05 10:10:00,111.69,111.88,111.63,111.86,46095.0,72.6085,72.732,72.5695,72.719,46095.0
2017-05-05 10:15:00,111.87,111.89,111.75,111.79,21445.0,72.7255,72.7385,72.6475,72.6735,21445.0
2017-05-05 10:20:00,111.8,111.91,111.79,111.87,28260.0,72.68,72.7515,72.6735,72.7255,28260.0
2017-05-05 10:25:00,111.86,111.9,111.8,111.87,17022.0,72.719,72.745,72.68,72.7255,17022.0
2017-05-05 10:30:00,111.86,111.87,111.7,111.71,11415.0,72.719,72.7255,72.615,72.6215,11415.0
2017-05-05 10:35:00,111.71,111.71,111.6,111.65,17361.0,72.6215,72.6215,72.55,72.5825,17361.0
2017-05-05 10:40:00,111.65,111.79,111.65,111.75,20896.0,72.5825,72.6735,72.5825,72.6475,20896.0
2017-05-05 10:45:00,111.74,111.88,111.74,111.86,36074.0,72.641,72.732,72.641,72.719,36074.0
2017-05-05 10:50:00,111.86,112.0,111.85,111.89,49380.0,72.719,72.81,72.7125,72.7385,49380.0
2017-05-05 10:55:00,111.89,111.99,111.88,111.98,38015.0,72.7385,72.8035,72.732,72.797,38015.0
2017-05-05 11:00:00,111.98,111.99,111.94,111.97,36040.0,72.797,72.8035,72.771,72.7905,36040.0
2017-05-05 11:05:00,111.97,111.99,111.86,111.87,36388.0,72.7905,72.8035,72.719,72.7255,36388.0
2017-05-05 11:10:00,111.86,111.95,111.85,111.89,24305.0,72.719,72.7775,72.7125,72.7385,24305.0
2017-05-05 11:15:00,111.89,111.95,111.81,111.82,21573.0,72.7385,72.7775,72.6865,72.693,21573.0
2017-05-05 11:20:00,111.83,111.83,111.71,111.74,20088.0,72.6995,72.6995,72.6215,72.641,20088.0
2017-05-05 11:25:00,111.72,111.8,111.7,111.74,23086.0,72.628,72.68,72.615,72.641,23086.0
2017-05-05 11:30:00,111.74,111.85,111.72,111.75,30619.0,72.641,72.7125,72.628,72.6475,30619.0
2017-05-05 11:35:00,111.74,111.77,111.66,111.67,18554.0,72.641,72.6605,72.589,72.5955,18554.0
2017-05-05 11:40:00,111.67,111.68,111.58,111.61,16862.0,72.5955,72.602,72.537,72.5565,16862.0
2017-05-05 11:45:00,111.61,111.64,111.6,111.61,15035.0,72.5565,72.576,72.55,72.5565,15035.0
2017-05-05 11:50:00,111.61,111.65,111.6,111.64,15507.0,72.5565,72.5825,72.55,72.576,15507.0
2017-05-05 11:55:00,111.64,111.64,111.58,111.62,15440.0,72.576,72.576,72.537,72.563,15440.0
2017-05-05 12:00:00,111.61,111.65,111.59,111.64,15228.0,72.5565,72.5825,72.5435,72.576,15228.0
2017-05-05 12:05:00,111.65,111.66,111.58,111.61,16855.0,72.5825,72.589,72.537,72.5565,16855.0
2017-05-05 12:10:00,111.6,111.62,111.57,111.61,13927.0,72.55,72.563,72.5305,72.5565,13927.0
2017-05-05 12:15:00,111.61,111.65,111.61,111.63,11103.0,72.5565,72.5825,72.5565,72.5695,11103.0
2017-05-05 12:20:00,111.63,111.67,111.5,111.67,49821.0,72.5695,72.5955,72.485,72.5955,49821.0
2017-05-05 12:25:00,111.66,111.73,111.65,111.73,17442.0,72.589,72.6345,72.5825,72.6345,17442.0
2017-05-05 12:30:00,111.7,111.7,111.58,111.58,13921.0,72.615,72.615,72.537,72.537,13921.0
2017-05-05 12:35:00,111.59,111.74,111.59,111.74,14924.0,72.5435,72.641,72.5435,72.641,14924.0
2017-05-05 12:40:00,111.74,111.75,111.7,111.71,13806.0,72.641,72.6475,72.615,72.6215,13806.0
2017-05-05 12:45:00,111.72,111.72,111.64,111.7,15454.0,72.628,72.628,72.576,72.615,15454.0
2017-05-05 12:50:00,111.7,111.7,111.63,111.68,11295.0,72.615,72.615,72.5695,72.602,11295.0
2017-05-05 12:55:00,111.68,111.71,111.65,111.68,14811.0,72.602,72.6215,72.5825,72.602,14811.0
2017-05-05 13:00:00,111.69,111.7,111.61,111.61,25048.0,72.6085,72.615,72.5565,72.5565,25048.0
2017-05-05 13:05:00,111.62,111.66,111.62,111.64,7704.0,72.563,72.589,72.563,72.576,7704.0
2017-05-05 13:10:00,111.64,111.64,111.59,111.61,13398.0,72.576,72.576,72.5435,72.5565,13398.0
2017-05-05 13:15:00,111.61,111.64,111.58,111.62,13912.0,72.5565,72.576,72.537,72.563,13912.0
2017-05-05 13:20:00,111.62,111.67,111.61,111.65,15042.0,72.563,72.5955,72.5565,72.5825,15042.0
2017-05-05 13:25:00,111.65,111.66,111.63,111.63,14398.0,72.5825,72.589,72.5695,72.5695,14398.0
2017-05-05 13:30:00,111.64,111.69,111.62,111.67,11660.0,72.576,72.6085,72.563,72.5955,11660.0
2017-05-05 13:35:00,111.66,111.7,111.65,111.7,12893.0,72.589,72.615,72.5825,72.615,12893.0
2017-05-05 13:40:00,111.7,111.74,111.69,111.72,11765.0,72.615,72.641,72.6085,72.628,11765.0
2017-05-05 13:45:00,111.72,111.73,111.65,111.66,9811.0,72.628,72.6345,72.5825,72.589,9811.0
2017-05-05 13:50:00,111.66,111.7,111.64,111.65,25178.0,72.589,72.615,72.576,72.5825,25178.0
2017-05-05 13:55:00,111.65,111.69,111.64,111.67,13339.0,72.5825,72.6085,72.576,72.5955,13339.0
2017-05-05 14:00:00,111.68,111.77,111.67,111.74,12316.0,72.602,72.6605,72.5955,72.641,12316.0
2017-05-05 14:05:00,111.74,111.75,111.68,111.75,58147.0,72.641,72.6475,72.602,72.6475,58147.0
2017-05-05 14:10:00,111.75,111.77,111.69,111.73,21722.0,72.6475,72.6605,72.6085,72.6345,21722.0
2017-05-05 14:15:00,111.73,111.77,111.71,111.76,24756.0,72.6345,72.6605,72.6215,72.654,24756.0
2017-05-05 14:20:00,111.76,111.85,111.76,111.85,35419.0,72.654,72.7125,72.654,72.7125,35419.0
2017-05-05 14:25:00,111.85,111.89,111.83,111.84,19900.0,72.7125,72.7385,72.6995,72.706,19900.0
2017-05-05 14:30:00,111.84,111.89,111.83,111.87,15083.0,72.706,72.7385,72.6995,72.7255,15083.0
2017-05-05 14:35:00,111.88,111.91,111.87,111.9,14757.0,72.732,72.7515,72.7255,72.745,14757.0
2017-05-05 14:40:00,111.88,111.92,111.87,111.88,16688.0,72.732,72.758,72.7255,72.732,16688.0
2017-05-05 14:45:00,111.88,111.96,111.86,111.95,27073.0,72.732,72.784,72.719,72.7775,27073.0
2017-05-05 14:50:00,111.96,111.98,111.94,111.98,19015.0,72.784,72.797,72.771,72.797,19015.0
2017-05-05 14:55:00,111.98,111.99,111.94,111.95,16225.0,72.797,72.8035,72.771,72.7775,16225.0
2017-05-05 15:00:00,111.95,111.96,111.86,111.96,28384.0,72.7775,72.784,72.719,72.784,28384.0
2017-05-05 15:05:00,111.96,111.99,111.94,111.97,26992.0,72.784,72.8035,72.771,72.7905,26992.0
2017-05-05 15:10:00,111.96,112.01,111.95,111.95,30749.0,72.784,72.8165,72.7775,72.7775,30749.0
2017-05-05 15:15:00,111.95,111.96,111.91,111.94,25624.0,72.7775,72.784,72.7515,72.771,25624.0
2017-05-05 15:20:00,111.94,111.95,111.9,111.91,25746.0,72.771,72.7775,72.745,72.7515,25746.0
2017-05-05 15:25:00,111.91,111.92,111.89,111.92,27700.0,72.7515,72.758,72.7385,72.758,27700.0
2017-05-05 15:30:00,111.92,111.99,111.91,111.96,42535.0,72.758,72.8035,72.7515,72.784,42535.0
2017-05-05 15:35:00,111.95,112.02,111.95,112.0,41372.0,72.7775,72.823,72.7775,72.81,41372.0
2017-05-05 15:40:00,111.99,112.02,111.97,111.98,38380.0,72.8035,72.823,72.7905,72.797,38380.0
2017-05-05 15:45:00,111.98,112.12,111.97,112.1,75179.0,72.797,72.8881,72.7905,72.8751,75179.0
2017-05-05 15:50:00,112.1,112.15,112.05,112.14,93434.0,72.8751,72.9076,72.8425,72.9011,93434.0
2017-05-05 15:55:00,112.14,112.3,112.1,112.25,287067.0,72.9011,73.0051,72.8751,72.9726,287067.0
2017-05-08 09:30:00,112.09,112.36,111.89,112.31,61849.0,72.8685,73.0441,72.7385,73.0116,61849.0
2017-05-08 09:35:00,112.31,112.33,112.19,112.25,30455.0,73.0116,73.0246,72.9336,72.9726,30455.0
2017-05-08 09:40:00,112.25,112.45,112.22,112.44,19674.0,72.9726,73.1026,72.9531,73.0961,19674.0
2017-05-08 09:45:00,112.45,112.54,112.41,112.41,55034.0,73.1026,73.1611,73.0766,73.0766,55034.0
2017-05-08 09:50:00,112.42,112.42,112.22,112.26,31357.0,73.0831,73.0831,72.9531,72.9791,31357.0
2017-05-08 09:55:00,112.26,112.28,112.18,112.28,29653.0,72.9791,72.9921,72.9271,72.9921,29653.0
2017-05-08 10:00:00,112.29,112.31,112.23,112.25,24293.0,72.9986,73.0116,72.9596,72.9726,24293.0
2017-05-08 10:05:00,112.25,112.29,112.19,112.27,29964.0,72.9726,72.9986,72.9336,72.9856,29964.0
2017-05-08 10:10:00,112.29,112.35,112.21,112.23,42568.0,72.9986,73.0376,72.9466,72.9596,42568.0
2017-05-08 10:15:00,112.23,112.31,112.23,112.25,38046.0,72.9596,73.0116,72.9596,72.9726,38046.0
2017-05-08 10:20:00,112.26,112.26,112.12,112.16,30067.0,72.9791,72.9791,72.8881,72.9141,30067.0
2017-05-08 10:25:00,112.15,112.16,112.11,112.15,33013.0,72.9076,72.9141,72.8816,72.9076,33013.0
2017-05-08 10:30:00,112.16,112.19,112.14,112.17,36226.0,72.9141,72.9336,72.9011,72.9206,36226.0
2017-05-08 10:35:00,112.17,112.17,112.05,112.06,23904.0,72.9206,72.9206,72.8425,72.849,23904.0
2017-05-08 10:40:00,112.05,112.09,112.04,112.05,21997.0,72.8425,72.8685,72.836,72.8425,21997.0
2017-05-08 10:45:00,112.04,112.08,111.99,112.07,19924.0,72.836,72.862,72.8035,72.8555,19924.0
2017-05-08 10:50:00,112.07,112.11,112.04,112.11,30408.0,72.8555,72.8816,72.836,72.8816,30408.0
2017-05-08 10:55:00,112.11,112.21,112.11,112.18,45235.0,72.8816,72.9466,72.8816,72.9271,45235.0
2017-05-08 11:00:00,112.17,112.24,112.16,112.23,32738.0,72.9206,72.9661,72.9141,72.9596,32738.0
2017-05-08 11:05:00,112.22,112.28,112.2,112.24,35536.0,72.9531,72.9921,72.9401,72.9661,35536.0
2017-05-08 11:10:00,112.23,112.26,112.21,112.23,29613.0,72.9596,72.9791,72.9466,72.9596,29613.0
2017-05-08 11:15:00,112.24,112.28,112.2,112.28,13679.0,72.9661,72.9921,72.9401,72.9921,13679.0
2017-05-08 11:20:00,112.27,112.3,112.26,112.26,8611.0,72.9856,73.0051,72.9791,72.9791,8611.0
2017-05-08 11:25:00,112.27,112.27,112.21,112.25,21390.0,72.9856,72.9856,72.9466,72.9726,21390.0
2017-05-08 11:30:00,112.25,112.38,112.23,112.38,22040.0,72.9726,73.0571,72.9596,73.0571,22040.0
2017-05-08 11:35:00,112.38,112.48,112.35,112.48,14466.0,73.0571,73.1221,73.0376,73.1221,14466.0
2017-05-08 11:40:00,112.48,112.54,112.47,112.54,11623.0,73.1221,73.1611,73.1156,73.1611,11623.0
2017-05-08 11:45:00,112.52,112.53,112.49,112.5,10694.0,73.1481,73.1546,73.1286,73.1351,10694.0
2017-05-08 11:50:00,112.5,112.53,112.49,112.5,16711.0,73.1351,73.1546,73.1286,73.1351,16711.0
2017-05-08 11:55:00,112.5,112.54,112.49,112.52,18954.0,73.1351,73.1611,73.1286,73.1481,18954.0
2017-05-08 12:00:00,112.53,112.53,112.49,112.52,10290.0,73.1546,73.1546,73.1286,73.1481,10290.0
2017-05-08 12:05:00,112.51,112.52,112.47,112.49,23410.0,73.1416,73.1481,73.1156,73.1286,23410.0
2017-05-08 12:10:00,112.49,112.51,112.39,112.42,52547.0,73.1286,73.1416,73.0636,73.0831,52547.0
2017-05-08 12:15:00,112.42,112.43,112.34,112.35,42647.0,73.0831,73.0896,73.0311,73.0376,42647.0
2017-05-08 12:20:00,112.35,112.44,112.34,112.43,10019.0,73.0376,73.0961,73.0311,73.0896,10019.0
2017-05-08 12:25:00,112.43,112.44,112.4,112.42,7203.0,73.0896,73.0961,73.0701,73.0831,7203.0
2017-05-08 12:30:00,112.42,112.47,112.41,112.45,17126.0,73.0831,73.1156,73.0766,73.1026,17126.0
2017-05-08 12:35:00,112.45,112.5,112.43,112.49,18178.0,73.1026,73.1351,73.0896,73.1286,18178.0
2017-05-08 12:40:00,112.48,112.51,112.43,112.43,63955.0,73.1221,73.1416,73.0896,73.0896,63955.0
2017-05-08 12:45:00,112.44,112.45,112.41,112.44,7014.0,73.0961,73.1026,73.0766,73.0961,7014.0
2017-05-08 12:50:00,112.44,112.47,112.42,112.46,11056.0,73.0961,73.1156,73.0831,73.1091,11056.0
2017-05-08 12:55:00,112.47,112.48,112.41,112.41,12344.0,73.1156,73.1221,73.0766,73.0766,12344.0
2017-05-08 13:00:00,112.42,112.45,112.41,112.44,8688.0,73.0831,73.1026,73.0766,73.0961,8688.0
2017-05-08 13:05:00,112.45,112.49,112.45,112.49,9769.0,73.1026,73.1286,73.1026,73.1286,9769.0
2017-05-08 13:10:00,112.49,112.56,112.48,112.51,18310.0,73.1286,73.1741,73.1221,73.1416,18310.0
2017-05-08 13:15:00,112.5,112.51,112.5,112.5,7621.0,73.1351,73.1416,73.1351,73.1351,7621.0
2017-05-08 13:20:00,112.5,112.51,112.49,112.5,12410.0,73.1351,73.1416,73.1286,73.1351,12410.0
2017-05-08 13:25:00,112.5,112.51,112.49,112.5,14840.0,73.1351,73.1416,73.1286,73.1351,14840.0
2017-05-08 13:30:00,112.49,112.52,112.49,112.5,17720.0,73.1286,73.1481,73.1286,73.1351,17720.0
2017-05-08 13:35:00,112.51,112.64,112.51,112.64,17384.0,73.1416,73.2261,73.1416,73.2261,17384.0
2017-05-08 13:40:00,112.62,112.62,112.53,112.53,14715.0,73.2131,73.2131,73.1546,73.1546,14715.0
2017-05-08 13:45:00,112.53,112.56,112.51,112.51,10694.0,73.1546,73.1741,73.1416,73.1416,10694.0
2017-05-08 13:50:00,112.51,112.61,112.5,112.57,24699.0,73.1416,73.2066,73.1351,73.1806,24699.0
2017-05-08 13:55:00,112.57,112.64,112.55,112.62,13280.0,73.1806,73.2261,73.1676,73.2131,13280.0
2017-05-08 14:00:00,112.61,112.62,112.55,112.55,21024.0,73.2066,73.2131,73.1676,73.1676,21024.0
2017-05-08 14:05:00,112.55,112.57,112.54,112.55,30042.0,73.1676,73.1806,73.1611,73.1676,30042.0
2017-05-08 14:10:00,112.55,112.56,112.49,112.53,9710.0,73.1676,73.1741,73.1286,73.1546,9710.0
2017-05-08 14:15:00,112.52,112.52,112.49,112.51,27891.0,73.1481,73.1481,73.1286,73.1416,27891.0
2017-05-08 14:20:00,112.5,112.55,112.5,112.54,6928.0,73.1351,73.1676,73.1351,73.1611,6928.0
2017-05-08 14:25:00,112.54,112.58,112.52,112.57,16363.0,73.1611,73.1871,73.1481,73.1806,16363.0
2017-05-08 14:30:00,112.57,112.63,112.56,112.62,13680.0,73.1806,73.2196,73.1741,73.2131,13680.0
2017-05-08 14:35:00,112.64,112.64,112.59,112.61,18384.0,73.2261,73.2261,73.1936,73.2066,18384.0
2017-05-08 14:40:00,112.61,112.65,112.59,112.61,31406.0,73.2066,73.2326,73.1936,73.2066,31406.0
2017-05-08 14:45:00,112.61,112.63,112.59,112.62,13075.0,73.2066,73.2196,73.1936,73.2131,13075.0
2017-05-08 14:50:00,112.62,112.63,112.58,112.61,33307.0,73.2131,73.2196,73.1871,73.2066,33307.0
2017-05-08 14:55:00,112.61,112.61,112.59,112.6,19343.0,73.2066,73.2066,73.1936,73.2001,19343.0
2017-05-08 15:00:00,112.6,112.61,112.55,112.58,30415.0,73.2001,73.2066,73.1676,73.1871,30415.0
2017-05-08 15:05:00,112.58,112.62,112.58,112.6,19894.0,73.1871,73.2131,73.1871,73.2001,19894.0
2017-05-08 15:10:00,112.61,112.63,112.6,112.6,19338.0,73.2066,73.2196,73.2001,73.2001,19338.0
2017-05-08 15:15:00,112.61,112.62,112.59,112.61,28291.0,73.2066,73.2131,73.1936,73.2066,28291.0
2017-05-08 15:20:00,112.6,112.63,112.58,112.59,32093.0,73.2001,73.2196,73.1871,73.1936,32093.0
2017-05-08 15:25:00,112.59,112.6,112.54,112.55,40053.0,73.1936,73.2001,73.1611,73.1676,40053.0
2017-05-08 15:30:00,112.55,112.58,112.54,112.56,53420.0,73.1676,73.1871,73.1611,73.1741,53420.0
2017-05-08 15:35:00,112.56,112.58,112.54,112.56,24947.0,73.1741,73.1871,73.1611,73.1741,24947.0
2017-05-08 15:40:00,112.56,112.61,112.55,112.61,42477.0,73.1741,73.2066,73.1676,73.2066,42477.0
2017-05-08 15:45:00,112.61,112.61,112.56,112.57,86105.0,73.2066,73.2066,73.1741,73.1806,86105.0
2017-05-08 15:50:00,112.57,112.58,112.52,112.52,69770.0,73.1806,73.1871,73.1481,73.1481,69770.0
2017-05-08 15:55:00,112.52,112.63,112.48,112.62,185023.0,73.1481,73.2196,73.1221,73.2131,185023.0
2017-05-09 09:30:00,112.94,112.94,112.39,112.47,104220.0,73.4211,73.4211,73.0636,73.1156,104220.0
2017-05-09 09:35:00,112.48,112.55,112.37,112.41,27228.0,73.1221,73.1676,73.0506,73.0766,27228.0
2017-05-09 09:40:00,112.4,112.57,112.4,112.56,20432.0,73.0701,73.1806,73.0701,73.1741,20432.0
2017-05-09 09:45:00,112.56,112.57,112.43,112.53,18822.0,73.1741,73.1806,73.0896,73.1546,18822.0
2017-05-09 09:50:00,112.52,112.59,112.45,112.49,43001.0,73.1481,73.1936,73.1026,73.1286,43001.0
2017-05-09 09:55:00,112.48,112.56,112.44,112.53,29430.0,73.1221,73.1741,73.0961,73.1546,29430.0
2017-05-09 10:00:00,112.52,112.53,112.29,112.29,45074.0,73.1481,73.1546,72.9986,72.9986,45074.0
2017-05-09 10:05:00,112.3,112.31,112.21,112.21,29402.0,73.0051,73.0116,72.9466,72.9466,29402.0
2017-05-09 10:10:00,112.23,112.24,112.07,112.12,21695.0,72.9596,72.9661,72.8555,72.8881,21695.0
2017-05-09 10:15:00,112.13,112.21,112.08,112.09,23854.0,72.8946,72.9466,72.862,72.8685,23854.0
2017-05-09 10:20:00,112.07,112.16,112.03,112.07,18881.0,72.8555,72.9141,72.8295,72.8555,18881.0
2017-05-09 10:25:00,112.08,112.09,111.98,112.05,24719.0,72.862,72.8685,72.797,72.8425,24719.0
2017-05-09 10:30:00,112.05,112.12,112.04,112.05,16284.0,72.8425,72.8881,72.836,72.8425,16284.0
2017-05-09 10:35:00,112.05,112.14,112.04,112.11,29046.0,72.8425,72.9011,72.836,72.8816,29046.0
2017-05-09 10:40:00,112.13,112.22,112.12,112.22,33758.0,72.8946,72.9531,72.8881,72.9531,33758.0
2017-05-09 10:45:00,112.21,112.3,112.21,112.21,40107.0,72.9466,73.0051,72.9466,72.9466,40107.0
2017-05-09 10:50:00,112.22,112.3,112.22,112.29,28927.0,72.9531,73.0051,72.9531,72.9986,28927.0
2017-05-09 10:55:00,112.3,112.31,112.2,112.21,32674.0,73.0051,73.0116,72.9401,72.9466,32674.0
2017-05-09 11:00:00,112.22,112.22,112.11,112.17,17384.0,72.9531,72.9531,72.8816,72.9206,17384.0
2017-05-09 11:05:00,112.18,112.2,112.12,112.15,10604.0,72.9271,72.9401,72.8881,72.9076,10604.0
2017-05-09 11:10:00,112.15,112.17,112.12,112.13,13919.0,72.9076,72.9206,72.8881,72.8946,13919.0
2017-05-09 11:15:00,112.14,112.17,112.04,112.07,22208.0,72.9011,72.9206,72.836,72.8555,22208.0
2017-05-09 11:20:00,112.07,112.07,111.98,111.98,26989.0,72.8555,72.8555,72.797,72.797,26989.0
2017-05-09 11:25:00,111.98,112.03,111.91,111.92,39980.0,72.797,72.8295,72.7515,72.758,39980.0
2017-05-09 11:30:00,111.91,112.0,111.89,111.99,28632.0,72.7515,72.81,72.7385,72.8035,28632.0
2017-05-09 11:35:00,111.99,112.04,111.96,111.99,31264.0,72.8035,72.836,72.784,72.8035,31264.0
2017-05-09 11:40:00,111.99,112.04,111.99,112.03,18622.0,72.8035,72.836,72.8035,72.8295,18622.0
2017-05-09 11:45:00,112.03,112.03,111.91,112.0,38352.0,72.8295,72.8295,72.7515,72.81,38352.0
2017-05-09 11:50:00,112.0,112.04,111.96,111.97,36324.0,72.81,72.836,72.784,72.7905,36324.0
2017-05-09 11:55:00,111.97,112.0,111.95,112.0,34131.0,72.7905,72.81,72.7775,72.81,34131.0
2017-05-09 12:00:00,112.0,112.03,111.96,111.99,42799.0,72.81,72.8295,72.784,72.8035,42799.0
2017-05-09 12:05:00,111.99,112.0,111.88,111.88,92539.0,72.8035,72.81,72.732,72.732,92539.0
2017-05-09 12:10:00,111.88,111.88,111.8,111.81,17349.0,72.732,72.732,72.68,72.6865,17349.0
2017-05-09 12:15:00,111.81,111.83,111.75,111.79,32618.0,72.6865,72.6995,72.6475,72.6735,32618.0
2017-05-09 12:20:00,111.79,111.84,111.64,111.68,32108.0,72.6735,72.706,72.576,72.602,32108.0
2017-05-09 12:25:00,111.68,111.72,111.65,111.68,32896.0,72.602,72.628,72.5825,72.602,32896.0
2017-05-09 12:30:00,111.66,111.73,111.63,111.71,35398.0,72.589,72.6345,72.5695,72.6215,35398.0
2017-05-09 12:35:00,111.71,111.71,111.61,111.67,20040.0,72.6215,72.6215,72.5565,72.5955,20040.0
2017-05-09 12:40:00,111.66,111.76,111.61,111.76,31222.0,72.589,72.654,72.5565,72.654,31222.0
2017-05-09 12:45:00,111.75,111.84,111.73,111.83,67666.0,72.6475,72.706,72.6345,72.6995,67666.0
2017-05-09 12:50:00,111.84,111.9,111.8,111.86,24446.0,72.706,72.745,72.68,72.719,24446.0
2017-05-09 12:55:00,111.87,111.87,111.78,111.83,26878.0,72.7255,72.7255,72.667,72.6995,26878.0
2017-05-09 13:00:00,111.83,111.83,111.78,111.8,22375.0,72.6995,72.6995,72.667,72.68,22375.0
2017-05-09 13:05:00,111.8,111.88,111.79,111.83,45893.0,72.68,72.732,72.6735,72.6995,45893.0
2017-05-09 13:10:00,111.82,111.86,111.81,111.86,30353.0,72.693,72.719,72.6865,72.719,30353.0
2017-05-09 13:15:00,111.86,111.95,111.82,111.85,83431.0,72.719,72.7775,72.693,72.7125,83431.0
2017-05-09 13:20:00,111.86,111.88,111.81,111.86,30480.0,72.719,72.732,72.6865,72.719,30480.0
2017-05-09 13:25:00,111.84,111.84,111.75,111.8,34278.0,72.706,72.706,72.6475,72.68,34278.0
2017-05-09 13:30:00,111.81,111.81,111.69,111.69,31520.0,72.6865,72.6865,72.6085,72.6085,31520.0
2017-05-09 13:35:00,111.68,111.69,111.53,111.55,19972.0,72.602,72.6085,72.5045,72.5175,19972.0
2017-05-09 13:40:00,111.54,111.55,111.47,111.5,32328.0,72.511,72.5175,72.4655,72.485,32328.0
2017-05-09 13:45:00,111.49,111.55,111.47,111.55,25801.0,72.4785,72.5175,72.4655,72.5175,25801.0
2017-05-09 13:50:00,111.54,111.59,111.49,111.52,30726.0,72.511,72.5435,72.4785,72.498,30726.0
2017-05-09 13:55:00,111.53,111.53,111.49,111.5,19615.0,72.5045,72.5045,72.4785,72.485,19615.0
2017-05-09 14:00:00,111.51,111.53,111.49,111.5,38840.0,72.4915,72.5045,72.4785,72.485,38840.0
2017-05-09 14:05:00,111.51,111.53,111.47,111.48,27752.0,72.4915,72.5045,72.4655,72.472,27752.0
2017-05-09 14:10:00,111.48,111.49,111.43,111.43,23183.0,72.472,72.4785,72.4395,72.4395,23183.0
2017-05-09 14:15:00,111.44,111.44,111.4,111.4,16779.0,72.446,72.446,72.42,72.42,16779.0
2017-05-09 14:20:00,111.41,111.42,111.33,111.34,37766.0,72.4265,72.433,72.3745,72.381,37766.0
2017-05-09 14:25:00,111.35,111.37,111.3,111.3,24534.0,72.3875,72.4005,72.355,72.355,24534.0
2017-05-09 14:30:00,111.3,111.3,111.17,111.17,36682.0,72.355,72.355,72.2705,72.2705,36682.0
2017-05-09 14:35:00,111.17,111.18,111.09,111.09,20438.0,72.2705,72.277,72.2185,72.2185,20438.0
2017-05-09 14:40:00,111.1,111.14,111.01,111.04,63305.0,72.225,72.251,72.1665,72.186,63305.0
2017-05-09 14:45:00,111.05,111.12,111.04,111.09,63909.0,72.1925,72.238,72.186,72.2185,63909.0
2017-05-09 14:50:00,111.08,111.08,110.95,111.02,33669.0,72.212,72.212,72.1274,72.173,33669.0
2017-05-09 14:55:00,111.01,111.02,110.94,110.96,41486.0,72.1665,72.173,72.1209,72.1339,41486.0
2017-05-09 15:00:00,110.97,111.08,110.96,111.05,54442.0,72.1404,72.212,72.1339,72.1925,54442.0
2017-05-09 15:05:00,111.07,111.31,111.07,111.31,63347.0,72.2055,72.3615,72.2055,72.3615,63347.0
2017-05-09 15:10:00,111.32,111.42,111.29,111.4,34250.0,72.368,72.433,72.3485,72.42,34250.0
2017-05-09 15:15:00,111.41,111.43,111.36,111.41,19801.0,72.4265,72.4395,72.394,72.4265,19801.0
2017-05-09 15:20:00,111.41,111.52,111.41,111.51,29662.0,72.4265,72.498,72.4265,72.4915,29662.0
2017-05-09 15:25:00,111.52,111.55,111.51,111.54,34134.0,72.498,72.5175,72.4915,72.511,34134.0
2017-05-09 15:30:00,111.53,111.55,111.45,111.55,64694.0,72.5045,72.5175,72.4525,72.5175,64694.0
2017-05-09 15:35:00,111.56,111.64,111.49,111.62,75871.0,72.524,72.576,72.4785,72.563,75871.0
2017-05-09 15:40:00,111.62,111.63,111.52,111.54,52074.0,72.563,72.5695,72.498,72.511,52074.0
2017-05-09 15:45:00,111.54,111.7,111.54,111.66,74123.0,72.511,72.615,72.511,72.589,74123.0
2017-05-09 15:50:00,111.66,111.78,111.65,111.78,84231.0,72.589,72.667,72.5825,72.667,84231.0
2017-05-09 15:55:00,111.78,111.97,111.77,111.93,276525.0,72.667,72.7905,72.6605,72.7645,276525.0
2017-05-10 09:30:00,111.7,112.11,111.57,111.79,124041.0,72.615,72.8816,72.5305,72.6735,124041.0
2017-05-10 09:35:00,111.82,112.01,111.73,111.84,25472.0,72.693,72.8165,72.6345,72.706,25472.0
2017-05-10 09:40:00,111.84,112.04,111.8,111.87,30645.0,72.706,72.836,72.68,72.7255,30645.0
2017-05-10 09:45:00,111.89,111.94,111.77,111.84,67398.0,72.7385,72.771,72.6605,72.706,67398.0
2017-05-10 09:50:00,111.85,111.97,111.76,111.87,64039.0,72.7125,72.7905,72.654,72.7255,64039.0
2017-05-10 09:55:00,111.87,111.97,111.83,111.84,23053.0,72.7255,72.7905,72.6995,72.706,23053.0
2017-05-10 10:00:00,111.83,111.86,111.61,111.61,27021.0,72.6995,72.719,72.5565,72.5565,27021.0
2017-05-10 10:05:00,111.6,111.73,111.56,111.58,41011.0,72.55,72.6345,72.524,72.537,41011.0
2017-05-10 10:10:00,111.59,111.63,111.49,111.52,37536.0,72.5435,72.5695,72.4785,72.498,37536.0
2017-05-10 10:15:00,111.55,111.64,111.48,111.63,79728.0,72.5175,72.576,72.472,72.5695,79728.0
2017-05-10 10:20:00,111.64,111.8,111.63,111.73,27675.0,72.576,72.68,72.5695,72.6345,27675.0
2017-05-10 10:25:00,111.72,111.74,111.61,111.61,23217.0,72.628,72.641,72.5565,72.5565,23217.0
2017-05-10 10:30:00,111.62,111.64,111.54,111.54,32632.0,72.563,72.576,72.511,72.511,32632.0
2017-05-10 10:35:00,111.54,111.61,111.51,111.52,20213.0,72.511,72.5565,72.4915,72.498,20213.0
2017-05-10 10:40:00,111.51,111.53,111.42,111.46,18088.0,72.4915,72.5045,72.433,72.459,18088.0
2017-05-10 10:45:00,111.46,111.51,111.39,111.48,10670.0,72.459,72.4915,72.4135,72.472,10670.0
2017-05-10 10:50:00,111.48,111.51,111.44,111.49,14817.0,72.472,72.4915,72.446,72.4785,14817.0
2017-05-10 10:55:00,111.49,111.5,111.33,111.35,24979.0,72.4785,72.485,72.3745,72.3875,24979.0
2017-05-10 11:00:00,111.33,111.39,111.32,111.39,16031.0,72.3745,72.4135,72.368,72.4135,16031.0
2017-05-10 11:05:00,111.38,111.39,111.31,111.33,30525.0,72.407,72.4135,72.3615,72.3745,30525.0
2017-05-10 11:10:00,111.32,111.33,111.3,111.32,25633.0,72.368,72.3745,72.355,72.368,25633.0
2017-05-10 11:15:00,111.31,111.34,111.29,111.31,62920.0,72.3615,72.381,72.3485,72.3615,62920.0
2017-05-10 11:20:00,111.32,111.34,111.18,111.19,48953.0,72.368,72.381,72.277,72.2835,48953.0
2017-05-10 11:25:00,111.2,111.23,111.11,111.11,48349.0,72.29,72.3095,72.2315,72.2315,48349.0
2017-05-10 11:30:00,111.12,111.24,111.12,111.19,38288.0,72.238,72.316,72.238,72.2835,38288.0
2017-05-10 11:35:00,111.2,111.24,111.09,111.12,49363.0,72.29,72.316,72.2185,72.238,49363.0
2017-05-10 11:40:00,111.12,111.13,111.07,111.07,26420.0,72.238,72.2445,72.2055,72.2055,26420.0
2017-05-10 11:45:00,111.06,111.06,110.95,111.04,43739.0,72.199,72.199,72.1274,72.186,43739.0
2017-05-10 11:50:00,111.04,111.09,111.03,111.04,23104.0,72.186,72.2185,72.1795,72.186,23104.0
2017-05-10 11:55:00,111.06,111.09,110.98,110.99,26185.0,72.199,72.2185,72.147,72.1535,26185.0
2017-05-10 12:00:00,110.99,111.05,110.92,110.94,27784.0,72.1535,72.1925,72.1079,72.1209,27784.0
2017-05-10 12:05:00,110.93,110.95,110.9,110.93,20807.0,72.1144,72.1274,72.0949,72.1144,20807.0
2017-05-10 12:10:00,110.92,110.96,110.88,110.88,21627.0,72.1079,72.1339,72.0819,72.0819,21627.0
2017-05-10 12:15:00,110.89,110.92,110.87,110.88,17114.0,72.0884,72.1079,72.0754,72.0819,17114.0
2017-05-10 12:20:00,110.89,110.94,110.86,110.92,26914.0,72.0884,72.1209,72.0689,72.1079,26914.0
2017-05-10 12:25:00,110.92,111.0,110.92,110.98,15533.0,72.1079,72.16,72.1079,72.147,15533.0
2017-05-10 12:30:00,110.98,111.0,110.9,110.94,42407.0,72.147,72.16,72.0949,72.1209,42407.0
2017-05-10 12:35:00,110.94,110.98,110.94,110.98,11523.0,72.1209,72.147,72.1209,72.147,11523.0
2017-05-10 12:40:00,110.97,110.97,110.93,110.97,13646.0,72.1404,72.1404,72.1144,72.1404,13646.0
2017-05-10 12:45:00,110.97,110.98,110.86,110.89,21115.0,72.1404,72.147,72.0689,72.0884,21115.0
2017-05-10 12:50:00,110.89,111.02,110.89,111.01,19671.0,72.0884,72.173,72.0884,72.1665,19671.0
2017-05-10 12:55:00,111.01,111.06,111.0,111.02,18051.0,72.1665,72.199,72.16,72.173,18051.0
2017-05-10 13:00:00,111.03,111.04,110.98,111.0,26155.0,72.1795,72.186,72.147,72.16,26155.0
2017-05-10 13:05:00,111.0,111.01,110.95,110.96,16738.0,72.16,72.1665,72.1274,72.1339,16738.0
2017-05-10 13:10:00,110.98,110.98,110.9,110.96,19459.0,72.147,72.147,72.0949,72.1339,19459.0
2017-05-10 13:15:00,110.95,110.97,110.84,110.85,36908.0,72.1274,72.1404,72.0559,72.0624,36908.0
2017-05-10 13:20:00,110.86,110.89,110.8,110.83,31505.0,72.0689,72.0884,72.0299,72.0494,31505.0
2017-05-10 13:25:00,110.82,110.83,110.77,110.79,22150.0,72.0429,72.0494,72.0104,72.0234,22150.0
2017-05-10 13:30:00,110.79,110.81,110.75,110.81,22132.0,72.0234,72.0364,71.9974,72.0364,22132.0
2017-05-10 13:35:00,110.81,110.81,110.67,110.68,28010.0,72.0364,72.0364,71.9454,71.9519,28010.0
2017-05-10 13:40:00,110.68,110.71,110.63,110.69,22472.0,71.9519,71.9714,71.9194,71.9584,22472.0
2017-05-10 13:45:00,110.69,110.75,110.68,110.74,15047.0,71.9584,71.9974,71.9519,71.9909,15047.0
2017-05-10 13:50:00,110.73,110.79,110.71,110.77,14136.0,71.9844,72.0234,71.9714,72.0104,14136.0
2017-05-10 13:55:00,110.77,110.84,110.73,110.79,19149.0,72.0104,72.0559,71.9844,72.0234,19149.0
2017-05-10 14:00:00,110.78,110.85,110.77,110.8,20128.0,72.0169,72.0624,72.0104,72.0299,20128.0
2017-05-10 14:05:00,110.81,110.87,110.8,110.83,17997.0,72.0364,72.0754,72.0299,72.0494,17997.0
2017-05-10 14:10:00,110.84,110.87,110.74,110.86,37785.0,72.0559,72.0754,71.9909,72.0689,37785.0
2017-05-10 14:15:00,110.86,110.93,110.83,110.83,24456.0,72.0689,72.1144,72.0494,72.0494,24456.0
2017-05-10 14:20:00,110.83,110.85,110.77,110.79,17581.0,72.0494,72.0624,72.0104,72.0234,17581.0
2017-05-10 14:25:00,110.81,110.83,110.78,110.83,12048.0,72.0364,72.0494,72.0169,72.0494,12048.0
2017-05-10 14:30:00,110.83,110.85,110.8,110.85,15928.0,72.0494,72.0624,72.0299,72.0624,15928.0
2017-05-10 14:35:00,110.84,110.85,110.81,110.83,20275.0,72.0559,72.0624,72.0364,72.0494,20275.0
2017-05-10 14:40:00,110.83,110.87,110.81,110.82,14294.0,72.0494,72.0754,72.0364,72.0429,14294.0
2017-05-10 14:45:00,110.83,110.84,110.8,110.82,19402.0,72.0494,72.0559,72.0299,72.0429,19402.0
2017-05-10 14:50:00,110.82,110.89,110.81,110.89,34108.0,72.0429,72.0884,72.0364,72.0884,34108.0
2017-05-10 14:55:00,110.89,110.89,110.77,110.78,41174.0,72.0884,72.0884,72.0104,72.0169,41174.0
2017-05-10 15:00:00,110.78,110.89,110.78,110.88,18686.0,72.0169,72.0884,72.0169,72.0819,18686.0
2017-05-10 15:05:00,110.87,110.89,110.84,110.86,20109.0,72.0754,72.0884,72.0559,72.0689,20109.0
2017-05-10 15:10:00,110.87,110.88,110.83,110.85,16772.0,72.0754,72.0819,72.0494,72.0624,16772.0
2017-05-10 15:15:00,110.85,110.87,110.82,110.85,30510.0,72.0624,72.0754,72.0429,72.0624,30510.0
2017-05-10 15:20:00,110.83,110.86,110.79,110.84,35796.0,72.0494,72.0689,72.0234,72.0559,35796.0
2017-05-10 15:25:00,110.84,110.86,110.83,110.84,28680.0,72.0559,72.0689,72.0494,72.0559,28680.0
2017-05-10 15:30:00,110.84,110.86,110.81,110.83,67344.0,72.0559,72.0689,72.0364,72.0494,67344.0
2017-05-10 15:35:00,110.83,110.92,110.81,110.92,36867.0,72.0494,72.1079,72.0364,72.1079,36867.0
2017-05-10 15:40:00,110.92,110.92,110.87,110.87,46811.0,72.1079,72.1079,72.0754,72.0754,46811.0
2017-05-10 15:45:00,110.87,110.87,110.79,110.82,162789.0,72.0754,72.0754,72.0234,72.0429,162789.0
2017-05-10 15:50:00,110.83,110.84,110.8,110.81,78647.0,72.0494,72.0559,72.0299,72.0364,78647.0
2017-05-10 15:55:00,110.82,110.89,110.77,110.83,193805.0,72.0429,72.0884,72.0104,72.0494,193805.0
2017-05-11 09:30:00,110.73,110.79,110.37,110.57,76257.0,71.9844,72.0234,71.7504,71.8804,76257.0
2017-05-11 09:35:00,110.67,110.8,110.55,110.78,28785.0,71.9454,72.0299,71.8674,72.0169,28785.0
2017-05-11 09:40:00,110.78,110.91,110.75,110.84,39824.0,72.0169,72.1014,71.9974,72.0559,39824.0
2017-05-11 09:45:00,110.85,110.92,110.81,110.9,42130.0,72.0624,72.1079,72.0364,72.0949,42130.0
2017-05-11 09:50:00,110.9,110.9,110.8,110.87,30500.0,72.0949,72.0949,72.0299,72.0754,30500.0
2017-05-11 09:55:00,110.86,110.9,110.73,110.8,23379.0,72.0689,72.0949,71.9844,72.0299,23379.0
2017-05-11 10:00:00,110.8,111.07,110.78,111.07,27064.0,72.0299,72.2055,72.0169,72.2055,27064.0
2017-05-11 10:05:00,111.07,111.41,111.0,111.25,251898.0,72.2055,72.4265,72.16,72.3225,251898.0
2017-05-11 10:10:00,111.24,111.25,110.92,110.92,21464.0,72.316,72.3225,72.1079,72.1079,21464.0
2017-05-11 10:15:00,110.93,110.96,110.82,110.88,11537.0,72.1144,72.1339,72.0429,72.0819,11537.0
2017-05-11 10:20:00,110.89,110.96,110.83,110.9,30410.0,72.0884,72.1339,72.0494,72.0949,30410.0
2017-05-11 10:25:00,110.9,110.93,110.84,110.9,14056.0,72.0949,72.1144,72.0559,72.0949,14056.0
2017-05-11 10:30:00,110.9,110.93,110.77,110.78,18701.0,72.0949,72.1144,72.0104,72.0169,18701.0
2017-05-11 10:35:00,110.78,110.83,110.74,110.81,13793.0,72.0169,72.0494,71.9909,72.0364,13793.0
2017-05-11 10:40:00,110.82,110.87,110.75,110.76,19536.0,72.0429,72.0754,71.9974,72.0039,19536.0
2017-05-11 10:45:00,110.76,110.76,110.64,110.64,23366.0,72.0039,72.0039,71.9259,71.9259,23366.0
2017-05-11 10:50:00,110.64,110.69,110.56,110.59,56013.0,71.9259,71.9584,71.8739,71.8934,56013.0
2017-05-11 10:55:00,110.6,110.69,110.59,110.65,215818.0,71.8999,71.9584,71.8934,71.9324,215818.0
2017-05-11 11:00:00,110.64,110.67,110.52,110.52,59544.0,71.9259,71.9454,71.8479,71.8479,59544.0
2017-05-11 11:05:00,110.51,110.57,110.44,110.47,22308.0,71.8414,71.8804,71.7959,71.8154,22308.0
2017-05-11 11:10:00,110.49,110.52,110.44,110.47,16843.0,71.8284,71.8479,71.7959,71.8154,16843.0
2017-05-11 11:15:00,110.46,110.54,110.44,110.5,20661.0,71.8089,71.8609,71.7959,71.8349,20661.0
2017-05-11 11:20:00,110.5,110.5,110.4,110.42,23039.0,71.8349,71.8349,71.7699,71.7829,23039.0
2017-05-11 11:25:00,110.42,110.43,110.38,110.42,33053.0,71.7829,71.7894,71.7569,71.7829,33053.0
2017-05-11 11:30:00,110.42,110.43,110.33,110.37,26574.0,71.7829,71.7894,71.7244,71.7504,26574.0
2017-05-11 11:35:00,110.37,110.4,110.34,110.37,20413.0,71.7504,71.7699,71.7309,71.7504,20413.0
2017-05-11 11:40:00,110.37,110.39,110.32,110.33,25968.0,71.7504,71.7634,71.7179,71.7244,25968.0
2017-05-11 11:45:00,110.32,110.34,110.27,110.34,31853.0,71.7179,71.7309,71.6854,71.7309,31853.0
2017-05-11 11:50:00,110.35,110.38,110.29,110.31,42647.0,71.7374,71.7569,71.6984,71.7114,42647.0
2017-05-11 11:55:00,110.32,110.32,110.14,110.16,46405.0,71.7179,71.7179,71.6009,71.6139,46405.0
2017-05-11 12:00:00,110.16,110.34,110.09,110.3,106462.0,71.6139,71.7309,71.5684,71.7049,106462.0
2017-05-11 12:05:00,110.29,110.31,110.24,110.26,16210.0,71.6984,71.7114,71.6659,71.6789,16210.0
2017-05-11 12:10:00,110.26,110.37,110.26,110.36,17742.0,71.6789,71.7504,71.6789,71.7439,17742.0
2017-05-11 12:15:00,110.37,110.55,110.37,110.51,62063.0,71.7504,71.8674,71.7504,71.8414,62063.0
2017-05-11 12:20:00,110.52,110.52,110.39,110.41,70492.0,71.8479,71.8479,71.7634,71.7764,70492.0
2017-05-11 12:25:00,110.4,110.56,110.32,110.53,75356.0,71.7699,71.8739,71.7179,71.8544,75356.0
2017-05-11 12:30:00,110.52,110.57,110.5,110.54,20067.0,71.8479,71.8804,71.8349,71.8609,20067.0
2017-05-11 12:35:00,110.54,110.71,110.53,110.69,30209.0,71.8609,71.9714,71.8544,71.9584,30209.0
2017-05-11 12:40:00,110.7,110.74,110.68,110.71,19262.0,71.9649,71.9909,71.9519,71.9714,19262.0
2017-05-11 12:45:00,110.72,110.75,110.7,110.7,13277.0,71.9779,71.9974,71.9649,71.9649,13277.0
2017-05-11 12:50:00,110.71,110.74,110.69,110.73,18674.0,71.9714,71.9909,71.9584,71.9844,18674.0
2017-05-11 12:55:00,110.73,110.78,110.72,110.78,10499.0,71.9844,72.0169,71.9779,72.0169,10499.0
2017-05-11 13:00:00,110.78,110.81,110.76,110.76,44170.0,72.0169,72.0364,72.0039,72.0039,44170.0
2017-05-11 13:05:00,110.75,110.9,110.74,110.9,28081.0,71.9974,72.0949,71.9909,72.0949,28081.0
2017-05-11 13:10:00,110.9,110.92,110.86,110.9,7420.0,72.0949,72.1079,72.0689,72.0949,7420.0
2017-05-11 13:15:00,110.91,110.98,110.91,110.94,9167.0,72.1014,72.147,72.1014,72.1209,9167.0
2017-05-11 13:20:00,110.94,110.94,110.86,110.88,13513.0,72.1209,72.1209,72.0689,72.0819,13513.0
2017-05-11 13:25:00,110.88,110.91,110.85,110.85,16641.0,72.0819,72.1014,72.0624,72.0624,16641.0
2017-05-11 13:30:00,110.84,110.87,110.79,110.8,11823.0,72.0559,72.0754,72.0234,72.0299,11823.0
2017-05-11 13:35:00,110.8,110.83,110.8,110.82,11075.0,72.0299,72.0494,72.0299,72.0429,11075.0
2017-05-11 13:40:00,110.82,110.92,110.81,110.91,24725.0,72.0429,72.1079,72.0364,72.1014,24725.0
2017-05-11 13:45:00,110.91,110.92,110.9,110.9,10952.0,72.1014,72.1079,72.0949,72.0949,10952.0
2017-05-11 13:50:00,110.9,110.93,110.88,110.93,13075.0,72.0949,72.1144,72.0819,72.1144,13075.0
2017-05-11 13:55:00,110.93,110.97,110.92,110.97,8679.0,72.1144,72.1404,72.1079,72.1404,8679.0
2017-05-11 14:00:00,110.96,110.98,110.89,110.89,18118.0,72.1339,72.147,72.0884,72.0884,18118.0
2017-05-11 14:05:00,110.89,110.91,110.83,110.9,16635.0,72.0884,72.1014,72.0494,72.0949,16635.0
2017-05-11 14:10:00,110.9,110.96,110.88,110.96,19510.0,72.0949,72.1339,72.0819,72.1339,19510.0
2017-05-11 14:15:00,110.96,111.11,110.95,111.08,50779.0,72.1339,72.2315,72.1274,72.212,50779.0
2017-05-11 14:20:00,111.08,111.15,111.03,111.07,25407.0,72.212,72.2575,72.1795,72.2055,25407.0
2017-05-11 14:25:00,111.07,111.08,111.0,111.01,19036.0,72.2055,72.212,72.16,72.1665,19036.0
2017-05-11 14:30:00,111.02,111.06,110.97,110.97,18371.0,72.173,72.199,72.1404,72.1404,18371.0
2017-05-11 14:35:00,110.98,111.06,110.97,111.01,81730.0,72.147,72.199,72.1404,72.1665,81730.0
2017-05-11 14:40:00,111.02,111.02,110.93,110.93,27225.0,72.173,72.173,72.1144,72.1144,27225.0
2017-05-11 14:45:00,110.94,111.0,110.92,111.0,18787.0,72.1209,72.16,72.1079,72.16,18787.0
2017-05-11 14:50:00,111.0,111.04,110.98,111.02,12577.0,72.16,72.186,72.147,72.173,12577.0
2017-05-11 14:55:00,111.02,111.04,110.97,111.0,18620.0,72.173,72.186,72.1404,72.16,18620.0
2017-05-11 15:00:00,111.0,111.08,111.0,111.06,15883.0,72.16,72.212,72.16,72.199,15883.0
2017-05-11 15:05:00,111.07,111.09,111.0,111.0,22194.0,72.2055,72.2185,72.16,72.16,22194.0
2017-05-11 15:10:00,111.0,111.07,110.99,111.06,23610.0,72.16,72.2055,72.1535,72.199,23610.0
2017-05-11 15:15:00,111.06,111.08,111.03,111.03,30031.0,72.199,72.212,72.1795,72.1795,30031.0
2017-05-11 15:20:00,111.03,111.05,110.98,111.0,33770.0,72.1795,72.1925,72.147,72.16,33770.0
2017-05-11 15:25:00,111.0,111.03,110.98,111.02,25250.0,72.16,72.1795,72.147,72.173,25250.0
2017-05-11 15:30:00,111.03,111.1,111.02,111.09,55038.0,72.1795,72.225,72.173,72.2185,55038.0
2017-05-11 15:35:00,111.09,111.18,111.09,111.17,60218.0,72.2185,72.277,72.2185,72.2705,60218.0
2017-05-11 15:40:00,111.18,111.22,111.17,111.2,87823.0,72.277,72.303,72.2705,72.29,87823.0
2017-05-11 15:45:00,111.2,111.25,111.18,111.22,59104.0,72.29,72.3225,72.277,72.303,59104.0
2017-05-11 15:50:00,111.23,111.25,111.21,111.22,76336.0,72.3095,72.3225,72.2965,72.303,76336.0
2017-05-11 15:55:00,111.23,111.24,111.15,111.2,139026.0,72.3095,72.316,72.2575,72.29,139026.0
2017-05-12 09:30:00,110.96,111.18,110.79,111.11,55738.0,72.1339,72.277,72.0234,72.2315,55738.0
2017-05-12 09:35:00,111.12,111.39,111.12,111.39,27017.0,72.238,72.4135,72.238,72.4135,27017.0
2017-05-12 09:40:00,111.35,111.36,111.07,111.07,18346.0,72.3875,72.394,72.2055,72.2055,18346.0
2017-05-12 09:45:00,111.11,111.14,110.89,110.94,43024.0,72.2315,72.251,72.0884,72.1209,43024.0
2017-05-12 09:50:00,110.95,111.15,110.95,111.12,25619.0,72.1274,72.2575,72.1274,72.238,25619.0
2017-05-12 09:55:00,111.1,111.27,111.08,111.25,29278.0,72.225,72.3355,72.212,72.3225,29278.0
2017-05-12 10:00:00,111.23,111.42,111.23,111.4,27538.0,72.3095,72.433,72.3095,72.42,27538.0
2017-05-12 10:05:00,111.39,111.53,111.39,111.48,25080.0,72.4135,72.5045,72.4135,72.472,25080.0
2017-05-12 10:10:00,111.47,111.54,111.44,111.46,32786.0,72.4655,72.511,72.446,72.459,32786.0
2017-05-12 10:15:00,111.46,111.52,111.42,111.46,16680.0,72.459,72.498,72.433,72.459,16680.0
2017-05-12 10:20:00,111.46,111.46,111.31,111.33,33895.0,72.459,72.459,72.3615,72.3745,33895.0
2017-05-12 10:25:00,111.33,111.33,111.25,111.33,19585.0,72.3745,72.3745,72.3225,72.3745,19585.0
2017-05-12 10:30:00,111.32,111.33,111.22,111.23,27523.0,72.368,72.3745,72.303,72.3095,27523.0
2017-05-12 10:35:00,111.22,111.26,111.16,111.26,18610.0,72.303,72.329,72.264,72.329,18610.0
2017-05-12 10:40:00,111.26,111.35,111.23,111.33,16355.0,72.329,72.3875,72.3095,72.3745,16355.0
2017-05-12 10:45:00,111.32,111.37,111.28,111.34,9461.0,72.368,72.4005,72.342,72.381,9461.0
2017-05-12 10:50:00,111.35,111.35,111.18,111.18,21214.0,72.3875,72.3875,72.277,72.277,21214.0
2017-05-12 10:55:00,111.18,111.22,111.13,111.16,16203.0,72.277,72.303,72.2445,72.264,16203.0
2017-05-12 11:00:00,111.18,111.18,111.08,111.13,17242.0,72.277,72.277,72.212,72.2445,17242.0
2017-05-12 11:05:00,111.13,111.21,111.07,111.2,121137.0,72.2445,72.2965,72.2055,72.29,121137.0
2017-05-12 11:10:00,111.2,111.23,111.17,111.23,15452.0,72.29,72.3095,72.2705,72.3095,15452.0
2017-05-12 11:15:00,111.24,111.38,111.24,111.38,39805.0,72.316,72.407,72.316,72.407,39805.0
2017-05-12 11:20:00,111.39,111.41,111.33,111.33,51678.0,72.4135,72.4265,72.3745,72.3745,51678.0
2017-05-12 11:25:00,111.33,111.36,111.3,111.36,15838.0,72.3745,72.394,72.355,72.394,15838.0
2017-05-12 11:30:00,111.36,111.43,111.36,111.39,33639.0,72.394,72.4395,72.394,72.4135,33639.0
2017-05-12 11:35:00,111.39,111.5,111.39,111.49,89311.0,72.4135,72.485,72.4135,72.4785,89311.0
2017-05-12 11:40:00,111.5,111.53,111.43,111.48,10471.0,72.485,72.5045,72.4395,72.472,10471.0
2017-05-12 11:45:00,111.48,111.48,111.45,111.48,4761.0,72.472,72.472,72.4525,72.472,4761.0
2017-05-12 11:50:00,111.47,111.56,111.47,111.56,12468.0,72.4655,72.524,72.4655,72.524,12468.0
2017-05-12 11:55:00,111.55,111.58,111.5,111.53,22247.0,72.5175,72.537,72.485,72.5045,22247.0
2017-05-12 12:00:00,111.53,111.53,111.45,111.45,9823.0,72.5045,72.5045,72.4525,72.4525,9823.0
2017-05-12 12:05:00,111.47,111.51,111.46,111.48,9291.0,72.4655,72.4915,72.459,72.472,9291.0
2017-05-12 12:10:00,111.48,111.55,111.48,111.54,6254.0,72.472,72.5175,72.472,72.511,6254.0
2017-05-12 12:15:00,111.53,111.57,111.5,111.51,8463.0,72.5045,72.5305,72.485,72.4915,8463.0
2017-05-12 12:20:00,111.52,111.55,111.49,111.52,22406.0,72.498,72.5175,72.4785,72.498,22406.0
2017-05-12 12:25:00,111.52,111.56,111.5,111.56,15176.0,72.498,72.524,72.485,72.524,15176.0
2017-05-12 12:30:00,111.57,111.64,111.57,111.62,11248.0,72.5305,72.576,72.5305,72.563,11248.0
2017-05-12 12:35:00,111.62,111.63,111.59,111.63,10329.0,72.563,72.5695,72.5435,72.5695,10329.0
2017-05-12 12:40:00,111.62,111.62,111.59,111.6,9472.0,72.563,72.563,72.5435,72.55,9472.0
2017-05-12 12:45:00,111.61,111.65,111.61,111.63,10751.0,72.5565,72.5825,72.5565,72.5695,10751.0
2017-05-12 12:50:00,111.63,111.66,111.62,111.64,7445.0,72.5695,72.589,72.563,72.576,7445.0
2017-05-12 12:55:00,111.65,111.67,111.62,111.64,8966.0,72.5825,72.5955,72.563,72.576,8966.0
2017-05-12 13:00:00,111.63,111.65,111.6,111.64,13299.0,72.5695,72.5825,72.55,72.576,13299.0
2017-05-12 13:05:00,111.63,111.63,111.61,111.63,12442.0,72.5695,72.5695,72.5565,72.5695,12442.0
2017-05-12 13:10:00,111.63,111.65,111.59,111.6,12099.0,72.5695,72.5825,72.5435,72.55,12099.0
2017-05-12 13:15:00,111.6,111.61,111.57,111.6,7250.0,72.55,72.5565,72.5305,72.55,7250.0
2017-05-12 13:20:00,111.59,111.61,111.55,111.56,12395.0,72.5435,72.5565,72.5175,72.524,12395.0
2017-05-12 13:25:00,111.57,111.6,111.53,111.54,10652.0,72.5305,72.55,72.5045,72.511,10652.0
2017-05-12 13:30:00,111.53,111.56,111.52,111.56,9463.0,72.5045,72.524,72.498,72.524,9463.0
2017-05-12 13:35:00,111.57,111.6,111.56,111.6,9169.0,72.5305,72.55,72.524,72.55,9169.0
2017-05-12 13:40:00,111.6,111.63,111.58,111.61,21265.0,72.55,72.5695,72.537,72.5565,21265.0
2017-05-12 13:45:00,111.62,111.64,111.61,111.64,11396.0,72.563,72.576,72.5565,72.576,11396.0
2017-05-12 13:50:00,111.63,111.7,111.63,111.7,12371.0,72.5695,72.615,72.5695,72.615,12371.0
2017-05-12 13:55:00,111.7,111.72,111.68,111.7,13661.0,72.615,72.628,72.602,72.615,13661.0
2017-05-12 14:00:00,111.69,111.7,111.64,111.65,13321.0,72.6085,72.615,72.576,72.5825,13321.0
2017-05-12 14:05:00,111.64,111.65,111.56,111.58,14336.0,72.576,72.5825,72.524,72.537,14336.0
2017-05-12 14:10:00,111.58,111.59,111.52,111.53,16677.0,72.537,72.5435,72.498,72.5045,16677.0
2017-05-12 14:15:00,111.54,111.55,111.47,111.48,13640.0,72.511,72.5175,72.4655,72.472,13640.0
2017-05-12 14:20:00,111.5,111.5,111.46,111.48,9391.0,72.485,72.485,72.459,72.472,9391.0
2017-05-12 14:25:00,111.48,111.51,111.46,111.47,19783.0,72.472,72.4915,72.459,72.4655,19783.0
2017-05-12 14:30:00,111.48,111.55,111.45,111.54,19671.0,72.472,72.5175,72.4525,72.511,19671.0
2017-05-12 14:35:00,111.54,111.57,111.5,111.53,9667.0,72.511,72.5305,72.485,72.5045,9667.0
2017-05-12 14:40:00,111.54,111.59,111.52,111.57,7354.0,72.511,72.5435,72.498,72.5305,7354.0
2017-05-12 14:45:00,111.58,111.63,111.57,111.59,11473.0,72.537,72.5695,72.5305,72.5435,11473.0
2017-05-12 14:50:00,111.58,111.59,111.5,111.57,38859.0,72.537,72.5435,72.485,72.5305,38859.0
2017-05-12 14:55:00,111.57,111.58,111.49,111.52,13426.0,72.5305,72.537,72.4785,72.498,13426.0
2017-05-12 15:00:00,111.52,111.55,111.52,111.54,8146.0,72.498,72.5175,72.498,72.511,8146.0
2017-05-12 15:05:00,111.54,111.55,111.47,111.49,18965.0,72.511,72.5175,72.4655,72.4785,18965.0
2017-05-12 15:10:00,111.49,111.56,111.48,111.55,15766.0,72.4785,72.524,72.472,72.5175,15766.0
2017-05-12 15:15:00,111.55,111.61,111.54,111.6,17830.0,72.5175,72.5565,72.511,72.55,17830.0
2017-05-12 15:20:00,111.61,111.63,111.59,111.59,15974.0,72.5565,72.5695,72.5435,72.5435,15974.0
2017-05-12 15:25:00,111.59,111.6,111.54,111.55,17582.0,72.5435,72.55,72.511,72.5175,17582.0
2017-05-12 15:30:00,111.55,111.63,111.5,111.63,54708.0,72.5175,72.5695,72.485,72.5695,54708.0
2017-05-12 15:35:00,111.63,111.67,111.57,111.67,39429.0,72.5695,72.5955,72.5305,72.5955,39429.0
2017-05-12 15:40:00,111.67,111.8,111.66,111.8,40475.0,72.5955,72.68,72.589,72.68,40475.0
2017-05-12 15:45:00,111.78,111.78,111.65,111.71,48171.0,72.667,72.667,72.5825,72.6215,48171.0
2017-05-12 15:50:00,111.71,111.74,111.69,111.72,51418.0,72.6215,72.641,72.6085,72.628,51418.0
2017-05-12 15:55:00,111.72,111.74,111.65,111.69,126249.0,72.628,72.641,72.5825,72.6085,126249.0
2017-05-15 09:30:00,111.84,112.05,111.78,111.8,60473.0,72.706,72.8425,72.667,72.68,60473.0
2017-05-15 09:35:00,111.85,112.09,111.85,111.99,19547.0,72.7125,72.8685,72.7125,72.8035,19547.0
2017-05-15 09:40:00,112.01,112.06,111.96,112.01,22393.0,72.8165,72.849,72.784,72.8165,22393.0
2017-05-15 09:45:00,112.03,112.03,111.94,111.95,24712.0,72.8295,72.8295,72.771,72.7775,24712.0
2017-05-15 09:50:00,111.94,111.96,111.87,111.93,16620.0,72.771,72.784,72.7255,72.7645,16620.0
2017-05-15 09:55:00,111.93,111.93,111.68,111.73,24443.0,72.7645,72.7645,72.602,72.6345,24443.0
2017-05-15 10:00:00,111.74,111.86,111.65,111.8,18177.0,72.641,72.719,72.5825,72.68,18177.0
2017-05-15 10:05:00,111.83,111.89,111.8,111.83,11897.0,72.6995,72.7385,72.68,72.6995,11897.0
2017-05-15 10:10:00,111.84,111.89,111.82,111.85,13746.0,72.706,72.7385,72.693,72.7125,13746.0
2017-05-15 10:15:00,111.84,111.84,111.71,111.72,14007.0,72.706,72.706,72.6215,72.628,14007.0
2017-05-15 10:20:00,111.71,111.74,111.68,111.69,12508.0,72.6215,72.641,72.602,72.6085,12508.0
2017-05-15 10:25:00,111.68,111.74,111.66,111.74,20889.0,72.602,72.641,72.589,72.641,20889.0
2017-05-15 10:30:00,111.75,111.86,111.75,111.79,21514.0,72.6475,72.719,72.6475,72.6735,21514.0
2017-05-15 10:35:00,111.79,111.84,111.79,111.82,13084.0,72.6735,72.706,72.6735,72.693,13084.0
2017-05-15 10:40:00,111.82,111.84,111.76,111.78,9063.0,72.693,72.706,72.654,72.667,9063.0
2017-05-15 10:45:00,111.78,111.8,111.76,111.79,10479.0,72.667,72.68,72.654,72.6735,10479.0
2017-05-15 10:50:00,111.79,111.85,111.76,111.81,22081.0,72.6735,72.7125,72.654,72.6865,22081.0
2017-05-15 10:55:00,111.8,111.84,111.78,111.83,14283.0,72.68,72.706,72.667,72.6995,14283.0
2017-05-15 11:00:00,111.83,111.84,111.81,111.81,9215.0,72.6995,72.706,72.6865,72.6865,9215.0
2017-05-15 11:05:00,111.82,111.88,111.81,111.84,14907.0,72.693,72.732,72.6865,72.706,14907.0
2017-05-15 11:10:00,111.84,111.84,111.8,111.81,12222.0,72.706,72.706,72.68,72.6865,12222.0
2017-05-15 11:15:00,111.81,111.87,111.79,111.84,19451.0,72.6865,72.7255,72.6735,72.706,19451.0
2017-05-15 11:20:00,111.84,111.91,111.82,111.91,14417.0,72.706,72.7515,72.693,72.7515,14417.0
2017-05-15 11:25:00,111.91,111.99,111.89,111.98,16916.0,72.7515,72.8035,72.7385,72.797,16916.0
2017-05-15 11:30:00,111.97,112.15,111.96,112.15,19602.0,72.7905,72.9076,72.784,72.9076,19602.0
2017-05-15 11:35:00,112.14,112.16,112.12,112.12,18502.0,72.9011,72.9141,72.8881,72.8881,18502.0
2017-05-15 11:40:00,112.13,112.15,112.06,112.07,24110.0,72.8946,72.9076,72.849,72.8555,24110.0
2017-05-15 11:45:00,112.07,112.08,111.95,111.97,10067.0,72.8555,72.862,72.7775,72.7905,10067.0
2017-05-15 11:50:00,111.97,112.0,111.96,112.0,9357.0,72.7905,72.81,72.784,72.81,9357.0
2017-05-15 11:55:00,112.01,112.02,111.97,111.99,5853.0,72.8165,72.823,72.7905,72.8035,5853.0
2017-05-15 12:00:00,112.01,112.12,111.98,112.08,81610.0,72.8165,72.8881,72.797,72.862,81610.0
2017-05-15 12:05:00,112.08,112.15,112.04,112.04,14614.0,72.862,72.9076,72.836,72.836,14614.0
2017-05-15 12:10:00,112.04,112.08,112.03,112.08,9027.0,72.836,72.862,72.8295,72.862,9027.0
2017-05-15 12:15:00,112.07,112.09,112.04,112.04,19535.0,72.8555,72.8685,72.836,72.836,19535.0
2017-05-15 12:20:00,112.04,112.07,112.03,112.04,13262.0,72.836,72.8555,72.8295,72.836,13262.0
2017-05-15 12:25:00,112.04,112.11,112.04,112.11,10931.0,72.836,72.8816,72.836,72.8816,10931.0
2017-05-15 12:30:00,112.11,112.12,112.07,112.08,9819.0,72.8816,72.8881,72.8555,72.862,9819.0
2017-05-15 12:35:00,112.06,112.07,112.01,112.02,9947.0,72.849,72.8555,72.8165,72.823,9947.0
2017-05-15 12:40:00,112.02,112.04,112.01,112.01,6098.0,72.823,72.836,72.8165,72.8165,6098.0
2017-05-15 12:45:00,112.01,112.02,111.99,112.01,8990.0,72.8165,72.823,72.8035,72.8165,8990.0
2017-05-15 12:50:00,112.01,112.03,111.99,112.01,6450.0,72.8165,72.8295,72.8035,72.8165,6450.0
2017-05-15 12:55:00,112.02,112.04,112.01,112.02,9415.0,72.823,72.836,72.8165,72.823,9415.0
2017-05-15 13:00:00,112.02,112.02,111.96,111.98,11376.0,72.823,72.823,72.784,72.797,11376.0
2017-05-15 13:05:00,111.98,112.01,111.98,112.01,5557.0,72.797,72.8165,72.797,72.8165,5557.0
2017-05-15 13:10:00,112.01,112.06,112.0,112.05,6094.0,72.8165,72.849,72.81,72.8425,6094.0
2017-05-15 13:15:00,112.04,112.09,112.04,112.08,6412.0,72.836,72.8685,72.836,72.862,6412.0
2017-05-15 13:20:00,112.08,112.08,112.03,112.05,11033.0,72.862,72.862,72.8295,72.8425,11033.0
2017-05-15 13:25:00,112.05,112.09,112.03,112.08,14218.0,72.8425,72.8685,72.8295,72.862,14218.0
2017-05-15 13:30:00,112.09,112.12,112.08,112.12,8533.0,72.8685,72.8881,72.862,72.8881,8533.0
2017-05-15 13:35:00,112.12,112.14,112.09,112.14,34611.0,72.8881,72.9011,72.8685,72.9011,34611.0
2017-05-15 13:40:00,112.13,112.22,112.13,112.2,10573.0,72.8946,72.9531,72.8946,72.9401,10573.0
2017-05-15 13:45:00,112.2,112.23,112.19,112.23,11682.0,72.9401,72.9596,72.9336,72.9596,11682.0
2017-05-15 13:50:00,112.23,112.28,112.21,112.28,13077.0,72.9596,72.9921,72.9466,72.9921,13077.0
2017-05-15 13:55:00,112.28,112.31,112.27,112.29,13120.0,72.9921,73.0116,72.9856,72.9986,13120.0
2017-05-15 14:00:00,112.3,112.34,112.29,112.34,16438.0,73.0051,73.0311,72.9986,73.0311,16438.0
2017-05-15 14:05:00,112.34,112.37,112.32,112.34,36579.0,73.0311,73.0506,73.0181,73.0311,36579.0
2017-05-15 14:10:00,112.34,112.37,112.32,112.36,20531.0,73.0311,73.0506,73.0181,73.0441,20531.0
2017-05-15 14:15:00,112.36,112.42,112.35,112.38,42518.0,73.0441,73.0831,73.0376,73.0571,42518.0
2017-05-15 14:20:00,112.36,112.37,112.35,112.37,19191.0,73.0441,73.0506,73.0376,73.0506,19191.0
2017-05-15 14:25:00,112.37,112.39,112.35,112.36,21075.0,73.0506,73.0636,73.0376,73.0441,21075.0
2017-05-15 14:30:00,112.36,112.37,112.29,112.3,34481.0,73.0441,73.0506,72.9986,73.0051,34481.0
2017-05-15 14:35:00,112.31,112.31,112.3,112.31,14507.0,73.0116,73.0116,73.0051,73.0116,14507.0
2017-05-15 14:40:00,112.31,112.36,112.31,112.33,12884.0,73.0116,73.0441,73.0116,73.0246,12884.0
2017-05-15 14:45:00,112.34,112.38,112.33,112.37,11293.0,73.0311,73.0571,73.0246,73.0506,11293.0
2017-05-15 14:50:00,112.36,112.37,112.31,112.34,14312.0,73.0441,73.0506,73.0116,73.0311,14312.0
2017-05-15 14:55:00,112.35,112.37,112.33,112.36,10748.0,73.0376,73.0506,73.0246,73.0441,10748.0
2017-05-15 15:00:00,112.36,112.37,112.28,112.31,15147.0,73.0441,73.0506,72.9921,73.0116,15147.0
2017-05-15 15:05:00,112.32,112.33,112.24,112.25,30614.0,73.0181,73.0246,72.9661,72.9726,30614.0
2017-05-15 15:10:00,112.25,112.26,112.17,112.2,23273.0,72.9726,72.9791,72.9206,72.9401,23273.0
2017-05-15 15:15:00,112.2,112.21,112.16,112.2,17897.0,72.9401,72.9466,72.9141,72.9401,17897.0
2017-05-15 15:20:00,112.19,112.24,112.18,112.23,21538.0,72.9336,72.9661,72.9271,72.9596,21538.0
2017-05-15 15:25:00,112.22,112.26,112.18,112.19,21232.0,72.9531,72.9791,72.9271,72.9336,21232.0
2017-05-15 15:30:00,112.19,112.26,112.18,112.25,21852.0,72.9336,72.9791,72.9271,72.9726,21852.0
2017-05-15 15:35:00,112.24,112.25,112.17,112.2,33100.0,72.9661,72.9726,72.9206,72.9401,33100.0
2017-05-15 15:40:00,112.2,112.26,112.2,112.24,37318.0,72.9401,72.9791,72.9401,72.9661,37318.0
2017-05-15 15:45:00,112.25,112.41,112.25,112.4,95554.0,72.9726,73.0766,72.9726,73.0701,95554.0
2017-05-15 15:50:00,112.4,112.47,112.39,112.46,76248.0,73.0701,73.1156,73.0636,73.1091,76248.0
2017-05-15 15:55:00,112.46,112.47,112.36,112.36,100769.0,73.1091,73.1156,73.0441,73.0441,100769.0
2017-05-16 09:30:00,112.95,113.35,112.61,113.27,109672.0,73.4276,73.6877,73.2066,73.6357,109672.0
2017-05-16 09:35:00,113.25,113.34,113.14,113.27,57149.0,73.6227,73.6812,73.5511,73.6357,57149.0
2017-05-16 09:40:00,113.26,113.68,113.24,113.64,94720.0,73.6292,73.9022,73.6162,73.8762,94720.0
2017-05-16 09:45:00,113.64,113.93,113.62,113.93,99906.0,73.8762,74.0647,73.8632,74.0647,99906.0
2017-05-16 09:50:00,113.94,114.2,113.89,114.2,92827.0,74.0712,74.2402,74.0387,74.2402,92827.0
2017-05-16 09:55:00,114.2,114.36,114.15,114.15,67175.0,74.2402,74.3443,74.2077,74.2077,67175.0
2017-05-16 10:00:00,114.16,114.18,113.96,113.96,72453.0,74.2142,74.2272,74.0842,74.0842,72453.0
2017-05-16 10:05:00,113.96,113.99,113.89,113.91,23858.0,74.0842,74.1037,74.0387,74.0517,23858.0
2017-05-16 10:10:00,113.91,113.99,113.88,113.98,64446.0,74.0517,74.1037,74.0322,74.0972,64446.0
2017-05-16 10:15:00,113.98,113.98,113.9,113.97,41448.0,74.0972,74.0972,74.0452,74.0907,41448.0
2017-05-16 10:20:00,113.97,113.99,113.75,113.82,64356.0,74.0907,74.1037,73.9477,73.9932,64356.0
2017-05-16 10:25:00,113.83,113.85,113.72,113.76,25254.0,73.9997,74.0127,73.9282,73.9542,25254.0
2017-05-16 10:30:00,113.78,113.81,113.75,113.79,23879.0,73.9672,73.9867,73.9477,73.9737,23879.0
2017-05-16 10:35:00,113.79,113.93,113.77,113.93,27350.0,73.9737,74.0647,73.9607,74.0647,27350.0
2017-05-16 10:40:00,113.93,113.93,113.72,113.75,27365.0,74.0647,74.0647,73.9282,73.9477,27365.0
2017-05-16 10:45:00,113.76,113.86,113.75,113.83,17812.0,73.9542,74.0192,73.9477,73.9997,17812.0
2017-05-16 10:50:00,113.82,113.92,113.8,113.92,19538.0,73.9932,74.0582,73.9802,74.0582,19538.0
2017-05-16 10:55:00,113.92,113.96,113.72,113.73,22961.0,74.0582,74.0842,73.9282,73.9347,22961.0
2017-05-16 11:00:00,113.75,113.77,113.64,113.73,37296.0,73.9477,73.9607,73.8762,73.9347,37296.0
2017-05-16 11:05:00,113.73,113.79,113.68,113.73,32308.0,73.9347,73.9737,73.9022,73.9347,32308.0
2017-05-16 11:10:00,113.73,113.73,113.6,113.62,36333.0,73.9347,73.9347,73.8502,73.8632,36333.0
2017-05-16 11:15:00,113.62,113.63,113.5,113.63,18472.0,73.8632,73.8697,73.7852,73.8697,18472.0
2017-05-16 11:20:00,113.63,113.67,113.61,113.67,30242.0,73.8697,73.8957,73.8567,73.8957,30242.0
2017-05-16 11:25:00,113.67,113.78,113.66,113.76,18605.0,73.8957,73.9672,73.8892,73.9542,18605.0
2017-05-16 11:30:00,113.77,113.8,113.66,113.8,28474.0,73.9607,73.9802,73.8892,73.9802,28474.0
2017-05-16 11:35:00,113.8,113.82,113.7,113.72,38910.0,73.9802,73.9932,73.9152,73.9282,38910.0
2017-05-16 11:40:00,113.73,113.75,113.65,113.66,18823.0,73.9347,73.9477,73.8827,73.8892,18823.0
2017-05-16 11:45:00,113.66,113.66,113.5,113.54,23887.0,73.8892,73.8892,73.7852,73.8112,23887.0
2017-05-16 11:50:00,113.53,113.64,113.53,113.6,13562.0,73.8047,73.8762,73.8047,73.8502,13562.0
2017-05-16 11:55:00,113.59,113.6,113.52,113.52,13559.0,73.8437,73.8502,73.7982,73.7982,13559.0
2017-05-16 12:00:00,113.54,113.54,113.47,113.47,9681.0,73.8112,73.8112,73.7657,73.7657,9681.0
2017-05-16 12:05:00,113.46,113.52,113.44,113.51,80317.0,73.7592,73.7982,73.7462,73.7917,80317.0
2017-05-16 12:10:00,113.51,113.61,113.48,113.55,19044.0,73.7917,73.8567,73.7722,73.8177,19044.0
2017-05-16 12:15:00,113.55,113.6,113.52,113.52,16152.0,73.8177,73.8502,73.7982,73.7982,16152.0
2017-05-16 12:20:00,113.52,113.54,113.47,113.49,16786.0,73.7982,73.8112,73.7657,73.7787,16786.0
2017-05-16 12:25:00,113.49,113.5,113.37,113.4,17578.0,73.7787,73.7852,73.7007,73.7202,17578.0
2017-05-16 12:30:00,113.39,113.39,113.28,113.3,21797.0,73.7137,73.7137,73.6422,73.6552,21797.0
2017-05-16 12:35:00,113.31,113.34,113.26,113.32,12477.0,73.6617,73.6812,73.6292,73.6682,12477.0
2017-05-16 12:40:00,113.33,113.37,113.32,113.34,15096.0,73.6747,73.7007,73.6682,73.6812,15096.0
2017-05-16 12:45:00,113.35,113.38,113.32,113.36,15675.0,73.6877,73.7072,73.6682,73.6942,15675.0
2017-05-16 12:50:00,113.34,113.37,113.29,113.34,34631.0,73.6812,73.7007,73.6487,73.6812,34631.0
2017-05-16 12:55:00,113.34,113.35,113.29,113.32,11778.0,73.6812,73.6877,73.6487,73.6682,11778.0
2017-05-16 13:00:00,113.32,113.32,113.21,113.22,20501.0,73.6682,73.6682,73.5967,73.6032,20501.0
2017-05-16 13:05:00,113.21,113.25,113.21,113.25,17323.0,73.5967,73.6227,73.5967,73.6227,17323.0
2017-05-16 13:10:00,113.25,113.33,113.24,113.33,10649.0,73.6227,73.6747,73.6162,73.6747,10649.0
2017-05-16 13:15:00,113.32,113.35,113.29,113.29,17950.0,73.6682,73.6877,73.6487,73.6487,17950.0
2017-05-16 13:20:00,113.3,113.35,113.29,113.34,11959.0,73.6552,73.6877,73.6487,73.6812,11959.0
2017-05-16 13:25:00,113.34,113.35,113.25,113.26,21910.0,73.6812,73.6877,73.6227,73.6292,21910.0
2017-05-16 13:30:00,113.26,113.29,113.25,113.28,17683.0,73.6292,73.6487,73.6227,73.6422,17683.0
2017-05-16 13:35:00,113.28,113.29,113.26,113.28,17908.0,73.6422,73.6487,73.6292,73.6422,17908.0
2017-05-16 13:40:00,113.28,113.35,113.28,113.35,25405.0,73.6422,73.6877,73.6422,73.6877,25405.0
2017-05-16 13:45:00,113.35,113.36,113.31,113.34,27087.0,73.6877,73.6942,73.6617,73.6812,27087.0
2017-05-16 13:50:00,113.34,113.4,113.33,113.4,15308.0,73.6812,73.7202,73.6747,73.7202,15308.0
2017-05-16 13:55:00,113.4,113.4,113.24,113.25,17925.0,73.7202,73.7202,73.6162,73.6227,17925.0
2017-05-16 14:00:00,113.25,113.25,113.2,113.21,15037.0,73.6227,73.6227,73.5901,73.5967,15037.0
2017-05-16 14:05:00,113.21,113.24,113.2,113.23,15661.0,73.5967,73.6162,73.5901,73.6097,15661.0
2017-05-16 14:10:00,113.23,113.26,113.22,113.26,25666.0,73.6097,73.6292,73.6032,73.6292,25666.0
2017-05-16 14:15:00,113.26,113.28,113.26,113.27,32957.0,73.6292,73.6422,73.6292,73.6357,32957.0
2017-05-16 14:20:00,113.27,113.29,113.2,113.2,36803.0,73.6357,73.6487,73.5901,73.5901,36803.0
2017-05-16 14:25:00,113.2,113.22,113.09,113.09,30953.0,73.5901,73.6032,73.5186,73.5186,30953.0
2017-05-16 14:30:00,113.09,113.09,113.06,113.07,18683.0,73.5186,73.5186,73.4991,73.5056,18683.0
2017-05-16 14:35:00,113.07,113.1,113.06,113.1,16184.0,73.5056,73.5251,73.4991,73.5251,16184.0
2017-05-16 14:40:00,113.1,113.1,113.04,113.09,21904.0,73.5251,73.5251,73.4861,73.5186,21904.0
2017-05-16 14:45:00,113.09,113.12,113.06,113.12,24099.0,73.5186,73.5381,73.4991,73.5381,24099.0
2017-05-16 14:50:00,113.12,113.16,113.11,113.12,15483.0,73.5381,73.5641,73.5316,73.5381,15483.0
2017-05-16 14:55:00,113.12,113.13,113.09,113.09,19339.0,73.5381,73.5446,73.5186,73.5186,19339.0
2017-05-16 15:00:00,113.09,113.1,113.03,113.04,31174.0,73.5186,73.5251,73.4796,73.4861,31174.0
2017-05-16 15:05:00,113.04,113.06,113.04,113.06,18597.0,73.4861,73.4991,73.4861,73.4991,18597.0
2017-05-16 15:10:00,113.06,113.1,113.05,113.09,25245.0,73.4991,73.5251,73.4926,73.5186,25245.0
2017-05-16 15:15:00,113.1,113.13,113.08,113.12,26784.0,73.5251,73.5446,73.5121,73.5381,26784.0
2017-05-16 15:20:00,113.13,113.17,113.07,113.07,37920.0,73.5446,73.5706,73.5056,73.5056,37920.0
2017-05-16 15:25:00,113.08,113.13,113.07,113.13,20893.0,73.5121,73.5446,73.5056,73.5446,20893.0
2017-05-16 15:30:00,113.12,113.16,113.11,113.16,31873.0,73.5381,73.5641,73.5316,73.5641,31873.0
2017-05-16 15:35:00,113.16,113.21,113.14,113.15,81581.0,73.5641,73.5967,73.5511,73.5576,81581.0
2017-05-16 15:40:00,113.16,113.21,113.15,113.21,44005.0,73.5641,73.5967,73.5576,73.5967,44005.0
2017-05-16 15:45:00,113.2,113.41,113.2,113.41,120680.0,73.5901,73.7267,73.5901,73.7267,120680.0
2017-05-16 15:50:00,113.4,113.48,113.36,113.48,150166.0,73.7202,73.7722,73.6942,73.7722,150166.0
2017-05-16 15:55:00,113.47,113.56,113.47,113.51,274030.0,73.7657,73.8242,73.7657,73.7917,274030.0
2017-05-17 09:30:00,113.34,113.83,113.1,113.83,65491.0,73.6812,73.9997,73.5251,73.9997,65491.0
2017-05-17 09:35:00,113.83,114.15,113.73,113.87,59722.0,73.9997,74.2077,73.9347,74.0257,59722.0
2017-05-17 09:40:00,113.86,114.05,113.8,114.02,74599.0,74.0192,74.1427,73.9802,74.1232,74599.0
2017-05-17 09:45:00,114.02,114.05,113.84,113.89,39680.0,74.1232,74.1427,74.0062,74.0387,39680.0
2017-05-17 09:50:00,113.91,113.95,113.86,113.91,38315.0,74.0517,74.0777,74.0192,74.0517,38315.0
2017-05-17 09:55:00,113.91,113.93,113.61,113.93,66625.0,74.0517,74.0647,73.8567,74.0647,66625.0
2017-05-17 10:00:00,113.93,113.97,113.76,113.93,25761.0,74.0647,74.0907,73.9542,74.0647,25761.0
2017-05-17 10:05:00,113.93,114.0,113.87,113.98,29045.0,74.0647,74.1102,74.0257,74.0972,29045.0
2017-05-17 10:10:00,113.98,113.99,113.82,113.84,28366.0,74.0972,74.1037,73.9932,74.0062,28366.0
2017-05-17 10:15:00,113.85,113.9,113.81,113.88,32526.0,74.0127,74.0452,73.9867,74.0322,32526.0
2017-05-17 10:20:00,113.89,113.97,113.85,113.91,28901.0,74.0387,74.0907,74.0127,74.0517,28901.0
2017-05-17 10:25:00,113.91,114.0,113.9,113.96,60828.0,74.0517,74.1102,74.0452,74.0842,60828.0
2017-05-17 10:30:00,113.96,114.0,113.86,113.96,39760.0,74.0842,74.1102,74.0192,74.0842,39760.0
2017-05-17 10:35:00,113.96,114.07,113.95,113.99,71446.0,74.0842,74.1557,74.0777,74.1037,71446.0
2017-05-17 10:40:00,113.99,114.2,113.98,114.2,22334.0,74.1037,74.2402,74.0972,74.2402,22334.0
2017-05-17 10:45:00,114.2,114.34,114.19,114.25,63939.0,74.2402,74.3313,74.2337,74.2727,63939.0
2017-05-17 10:50:00,114.25,114.25,113.95,113.99,43414.0,74.2727,74.2727,74.0777,74.1037,43414.0
2017-05-17 10:55:00,113.99,114.01,113.85,113.91,39259.0,74.1037,74.1167,74.0127,74.0517,39259.0
2017-05-17 11:00:00,113.9,113.94,113.88,113.9,36315.0,74.0452,74.0712,74.0322,74.0452,36315.0
2017-05-17 11:05:00,113.89,114.02,113.89,114.01,41047.0,74.0387,74.1232,74.0387,74.1167,41047.0
2017-05-17 11:10:00,114.02,114.21,113.92,114.18,37940.0,74.1232,74.2467,74.0582,74.2272,37940.0
2017-05-17 11:15:00,114.18,114.24,114.11,114.18,46633.0,74.2272,74.2662,74.1817,74.2272,46633.0
2017-05-17 11:20:00,114.18,114.25,114.12,114.24,43582.0,74.2272,74.2727,74.1882,74.2662,43582.0
2017-05-17 11:25:00,114.23,114.29,114.23,114.25,34078.0,74.2597,74.2987,74.2597,74.2727,34078.0
2017-05-17 11:30:00,114.26,114.26,114.18,114.26,41353.0,74.2792,74.2792,74.2272,74.2792,41353.0
2017-05-17 11:35:00,114.26,114.34,114.19,114.32,22844.0,74.2792,74.3313,74.2337,74.3182,22844.0
2017-05-17 11:40:00,114.31,114.4,114.29,114.35,22494.0,74.3117,74.3703,74.2987,74.3378,22494.0
2017-05-17 11:45:00,114.35,114.36,114.28,114.31,15797.0,74.3378,74.3443,74.2922,74.3117,15797.0
2017-05-17 11:50:00,114.32,114.37,114.27,114.28,23337.0,74.3182,74.3508,74.2857,74.2922,23337.0
2017-05-17 11:55:00,114.28,114.36,114.27,114.35,40424.0,74.2922,74.3443,74.2857,74.3378,40424.0
2017-05-17 12:00:00,114.34,114.36,114.33,114.34,16107.0,74.3313,74.3443,74.3248,74.3313,16107.0
2017-05-17 12:05:00,114.35,114.44,114.33,114.44,31120.0,74.3378,74.3963,74.3248,74.3963,31120.0
2017-05-17 12:10:00,114.43,114.43,114.37,114.4,15700.0,74.3898,74.3898,74.3508,74.3703,15700.0
2017-05-17 12:15:00,114.4,114.48,114.38,114.46,23975.0,74.3703,74.4223,74.3573,74.4093,23975.0
2017-05-17 12:20:00,114.45,114.47,114.4,114.44,21796.0,74.4028,74.4158,74.3703,74.3963,21796.0
2017-05-17 12:25:00,114.43,114.45,114.34,114.39,29618.0,74.3898,74.4028,74.3313,74.3638,29618.0
2017-05-17 12:30:00,114.38,114.44,114.38,114.44,26802.0,74.3573,74.3963,74.3573,74.3963,26802.0
2017-05-17 12:35:00,114.44,114.64,114.44,114.63,45448.0,74.3963,74.5263,74.3963,74.5198,45448.0
2017-05-17 12:40:00,114.61,114.65,114.57,114.62,27104.0,74.5068,74.5328,74.4808,74.5133,27104.0
2017-05-17 12:45:00,114.62,114.63,114.57,114.62,17016.0,74.5133,74.5198,74.4808,74.5133,17016.0
2017-05-17 12:50:00,114.61,114.62,114.57,114.59,17628.0,74.5068,74.5133,74.4808,74.4938,17628.0
2017-05-17 12:55:00,114.59,114.69,114.59,114.68,28843.0,74.4938,74.5588,74.4938,74.5523,28843.0
2017-05-17 13:00:00,114.68,114.69,114.63,114.63,24405.0,74.5523,74.5588,74.5198,74.5198,24405.0
2017-05-17 13:05:00,114.64,114.64,114.56,114.62,29907.0,74.5263,74.5263,74.4743,74.5133,29907.0
2017-05-17 13:10:00,114.63,114.68,114.58,114.61,31382.0,74.5198,74.5523,74.4873,74.5068,31382.0
2017-05-17 13:15:00,114.62,114.66,114.6,114.61,20890.0,74.5133,74.5393,74.5003,74.5068,20890.0
2017-05-17 13:20:00,114.61,114.66,114.58,114.65,24510.0,74.5068,74.5393,74.4873,74.5328,24510.0
2017-05-17 13:25:00,114.65,114.67,114.58,114.67,24073.0,74.5328,74.5458,74.4873,74.5458,24073.0
2017-05-17 13:30:00,114.66,114.73,114.64,114.7,34204.0,74.5393,74.5848,74.5263,74.5653,34204.0
2017-05-17 13:35:00,114.69,114.71,114.63,114.7,26681.0,74.5588,74.5718,74.5198,74.5653,26681.0
2017-05-17 13:40:00,114.69,114.7,114.55,114.58,24380.0,74.5588,74.5653,74.4678,74.4873,24380.0
2017-05-17 13:45:00,114.56,114.57,114.47,114.48,40350.0,74.4743,74.4808,74.4158,74.4223,40350.0
2017-05-17 13:50:00,114.48,114.52,114.46,114.49,35489.0,74.4223,74.4483,74.4093,74.4288,35489.0
2017-05-17 13:55:00,114.5,114.5,114.35,114.41,25377.0,74.4353,74.4353,74.3378,74.3768,25377.0
2017-05-17 14:00:00,114.39,114.45,114.39,114.45,15703.0,74.3638,74.4028,74.3638,74.4028,15703.0
2017-05-17 14:05:00,114.45,114.46,114.41,114.41,14423.0,74.4028,74.4093,74.3768,74.3768,14423.0
2017-05-17 14:10:00,114.41,114.41,114.27,114.34,40273.0,74.3768,74.3768,74.2857,74.3313,40273.0
2017-05-17 14:15:00,114.34,114.35,114.21,114.33,36060.0,74.3313,74.3378,74.2467,74.3248,36060.0
2017-05-17 14:20:00,114.34,114.36,114.29,114.34,22660.0,74.3313,74.3443,74.2987,74.3313,22660.0
2017-05-17 14:25:00,114.34,114.4,114.27,114.28,24986.0,74.3313,74.3703,74.2857,74.2922,24986.0
2017-05-17 14:30:00,114.29,114.32,114.22,114.24,20006.0,74.2987,74.3182,74.2532,74.2662,20006.0
2017-05-17 14:35:00,114.24,114.25,114.16,114.16,26514.0,74.2662,74.2727,74.2142,74.2142,26514.0
2017-05-17 14:40:00,114.17,114.2,114.1,114.11,53867.0,74.2207,74.2402,74.1752,74.1817,53867.0
2017-05-17 14:45:00,114.12,114.14,114.04,114.06,34511.0,74.1882,74.2012,74.1362,74.1492,34511.0
2017-05-17 14:50:00,114.05,114.12,114.04,114.11,17028.0,74.1427,74.1882,74.1362,74.1817,17028.0
2017-05-17 14:55:00,114.12,114.13,114.05,114.12,20829.0,74.1882,74.1947,74.1427,74.1882,20829.0
2017-05-17 15:00:00,114.12,114.15,114.04,114.13,36715.0,74.1882,74.2077,74.1362,74.1947,36715.0
2017-05-17 15:05:00,114.13,114.21,114.1,114.14,43929.0,74.1947,74.2467,74.1752,74.2012,43929.0
2017-05-17 15:10:00,114.12,114.2,114.06,114.17,81936.0,74.1882,74.2402,74.1492,74.2207,81936.0
2017-05-17 15:15:00,114.16,114.22,114.16,114.2,29184.0,74.2142,74.2532,74.2142,74.2402,29184.0
2017-05-17 15:20:00,114.2,114.23,114.12,114.12,32838.0,74.2402,74.2597,74.1882,74.1882,32838.0
2017-05-17 15:25:00,114.12,114.15,114.06,114.11,66119.0,74.1882,74.2077,74.1492,74.1817,66119.0
2017-05-17 15:30:00,114.11,114.16,114.1,114.14,34485.0,74.1817,74.2142,74.1752,74.2012,34485.0
2017-05-17 15:35:00,114.13,114.18,114.06,114.07,51988.0,74.1947,74.2272,74.1492,74.1557,51988.0
2017-05-17 15:40:00,114.06,114.1,113.9,113.97,84377.0,74.1492,74.1752,74.0452,74.0907,84377.0
2017-05-17 15:45:00,113.96,113.99,113.87,113.92,92479.0,74.0842,74.1037,74.0257,74.0582,92479.0
2017-05-17 15:50:00,113.92,113.94,113.83,113.86,104795.0,74.0582,74.0712,73.9997,74.0192,104795.0
2017-05-17 15:55:00,113.85,113.85,113.66,113.75,354109.0,74.0127,74.0127,73.8892,73.9477,354109.0
2017-05-18 09:30:00,113.78,114.24,113.78,114.05,109606.0,73.9672,74.2662,73.9672,74.1427,109606.0
2017-05-18 09:35:00,114.04,114.05,113.58,113.59,46978.0,74.1362,74.1427,73.8372,73.8437,46978.0
2017-05-18 09:40:00,113.58,113.77,113.47,113.7,57276.0,73.8372,73.9607,73.7657,73.9152,57276.0
2017-05-18 09:45:00,113.69,113.89,113.68,113.89,49809.0,73.9087,74.0387,73.9022,74.0387,49809.0
2017-05-18 09:50:00,113.88,113.93,113.75,113.88,41768.0,74.0322,74.0647,73.9477,74.0322,41768.0
2017-05-18 09:55:00,113.84,114.25,113.84,114.21,68277.0,74.0062,74.2727,74.0062,74.2467,68277.0
2017-05-18 10:00:00,114.22,114.28,114.07,114.07,65463.0,74.2532,74.2922,74.1557,74.1557,65463.0
2017-05-18 10:05:00,114.07,114.07,113.85,113.86,34637.0,74.1557,74.1557,74.0127,74.0192,34637.0
2017-05-18 10:10:00,113.87,113.89,113.77,113.89,22302.0,74.0257,74.0387,73.9607,74.0387,22302.0
2017-05-18 10:15:00,113.9,114.0,113.87,114.0,25225.0,74.0452,74.1102,74.0257,74.1102,25225.0
2017-05-18 10:20:00,114.01,114.11,114.0,114.0,17133.0,74.1167,74.1817,74.1102,74.1102,17133.0
2017-05-18 10:25:00,114.0,114.15,114.0,114.15,42448.0,74.1102,74.2077,74.1102,74.2077,42448.0
2017-05-18 10:30:00,114.14,114.29,114.13,114.14,95182.0,74.2012,74.2987,74.1947,74.2012,95182.0
2017-05-18 10:35:00,114.14,114.17,113.94,113.94,20031.0,74.2012,74.2207,74.0712,74.0712,20031.0
2017-05-18 10:40:00,113.93,113.96,113.81,113.84,20114.0,74.0647,74.0842,73.9867,74.0062,20114.0
2017-05-18 10:45:00,113.84,113.94,113.81,113.89,17913.0,74.0062,74.0712,73.9867,74.0387,17913.0
2017-05-18 10:50:00,113.89,113.93,113.83,113.93,17543.0,74.0387,74.0647,73.9997,74.0647,17543.0
2017-05-18 10:55:00,113.94,113.94,113.83,113.88,47200.0,74.0712,74.0712,73.9997,74.0322,47200.0
2017-05-18 11:00:00,113.88,113.95,113.88,113.95,15284.0,74.0322,74.0777,74.0322,74.0777,15284.0
2017-05-18 11:05:00,113.95,113.95,113.87,113.95,22740.0,74.0777,74.0777,74.0257,74.0777,22740.0
2017-05-18 11:10:00,113.95,113.98,113.91,113.98,16157.0,74.0777,74.0972,74.0517,74.0972,16157.0
2017-05-18 11:15:00,113.98,114.0,113.95,113.95,14237.0,74.0972,74.1102,74.0777,74.0777,14237.0
2017-05-18 11:20:00,113.95,113.99,113.92,113.98,17107.0,74.0777,74.1037,74.0582,74.0972,17107.0
2017-05-18 11:25:00,113.97,113.98,113.86,113.87,19727.0,74.0907,74.0972,74.0192,74.0257,19727.0
2017-05-18 11:30:00,113.88,113.96,113.87,113.95,18412.0,74.0322,74.0842,74.0257,74.0777,18412.0
2017-05-18 11:35:00,113.96,113.96,113.82,113.88,18869.0,74.0842,74.0842,73.9932,74.0322,18869.0
2017-05-18 11:40:00,113.92,113.93,113.85,113.85,18701.0,74.0582,74.0647,74.0127,74.0127,18701.0
2017-05-18 11:45:00,113.87,113.9,113.77,113.77,21193.0,74.0257,74.0452,73.9607,73.9607,21193.0
2017-05-18 11:50:00,113.78,113.85,113.74,113.85,18608.0,73.9672,74.0127,73.9412,74.0127,18608.0
2017-05-18 11:55:00,113.84,113.88,113.79,113.81,22389.0,74.0062,74.0322,73.9737,73.9867,22389.0
2017-05-18 12:00:00,113.8,113.8,113.63,113.63,27096.0,73.9802,73.9802,73.8697,73.8697,27096.0
2017-05-18 12:05:00,113.64,113.7,113.63,113.68,25435.0,73.8762,73.9152,73.8697,73.9022,25435.0
2017-05-18 12:10:00,113.68,113.73,113.66,113.68,19163.0,73.9022,73.9347,73.8892,73.9022,19163.0
2017-05-18 12:15:00,113.67,113.67,113.56,113.57,15987.0,73.8957,73.8957,73.8242,73.8307,15987.0
2017-05-18 12:20:00,113.56,113.67,113.54,113.62,16184.0,73.8242,73.8957,73.8112,73.8632,16184.0
2017-05-18 12:25:00,113.61,113.67,113.61,113.65,17421.0,73.8567,73.8957,73.8567,73.8827,17421.0
2017-05-18 12:30:00,113.64,113.7,113.62,113.64,21196.0,73.8762,73.9152,73.8632,73.8762,21196.0
2017-05-18 12:35:00,113.61,113.66,113.6,113.65,17266.0,73.8567,73.8892,73.8502,73.8827,17266.0
2017-05-18 12:40:00,113.65,113.68,113.59,113.6,15071.0,73.8827,73.9022,73.8437,73.8502,15071.0
2017-05-18 12:45:00,113.61,113.62,113.57,113.57,10833.0,73.8567,73.8632,73.8307,73.8307,10833.0
2017-05-18 12:50:00,113.57,113.57,113.48,113.48,17004.0,73.8307,73.8307,73.7722,73.7722,17004.0
2017-05-18 12:55:00,113.47,113.52,113.45,113.51,10962.0,73.7657,73.7982,73.7527,73.7917,10962.0
2017-05-18 13:00:00,113.53,113.58,113.43,113.44,23564.0,73.8047,73.8372,73.7397,73.7462,23564.0
2017-05-18 13:05:00,113.44,113.44,113.33,113.33,15071.0,73.7462,73.7462,73.6747,73.6747,15071.0
2017-05-18 13:10:00,113.36,113.4,113.35,113.39,10540.0,73.6942,73.7202,73.6877,73.7137,10540.0
2017-05-18 13:15:00,113.41,113.51,113.36,113.43,32106.0,73.7267,73.7917,73.6942,73.7397,32106.0
2017-05-18 13:20:00,113.44,113.46,113.42,113.42,13251.0,73.7462,73.7592,73.7332,73.7332,13251.0
2017-05-18 13:25:00,113.42,113.44,113.36,113.36,11903.0,73.7332,73.7462,73.6942,73.6942,11903.0
2017-05-18 13:30:00,113.36,113.38,113.31,113.32,13605.0,73.6942,73.7072,73.6617,73.6682,13605.0
2017-05-18 13:35:00,113.32,113.39,113.29,113.35,12119.0,73.6682,73.7137,73.6487,73.6877,12119.0
2017-05-18 13:40:00,113.35,113.37,113.31,113.37,9843.0,73.6877,73.7007,73.6617,73.7007,9843.0
2017-05-18 13:45:00,113.39,113.44,113.37,113.4,12102.0,73.7137,73.7462,73.7007,73.7202,12102.0
2017-05-18 13:50:00,113.4,113.52,113.4,113.52,20960.0,73.7202,73.7982,73.7202,73.7982,20960.0
2017-05-18 13:55:00,113.51,113.65,113.51,113.56,29466.0,73.7917,73.8827,73.7917,73.8242,29466.0
2017-05-18 14:00:00,113.57,113.85,113.57,113.77,44265.0,73.8307,74.0127,73.8307,73.9607,44265.0
2017-05-18 14:05:00,113.79,113.91,113.73,113.87,27773.0,73.9737,74.0517,73.9347,74.0257,27773.0
2017-05-18 14:10:00,113.87,113.94,113.86,113.91,19738.0,74.0257,74.0712,74.0192,74.0517,19738.0
2017-05-18 14:15:00,113.91,113.91,113.76,113.85,23586.0,74.0517,74.0517,73.9542,74.0127,23586.0
2017-05-18 14:20:00,113.87,113.95,113.86,113.9,19882.0,74.0257,74.0777,74.0192,74.0452,19882.0
2017-05-18 14:25:00,113.91,113.95,113.88,113.91,31364.0,74.0517,74.0777,74.0322,74.0517,31364.0
2017-05-18 14:30:00,113.92,114.14,113.92,114.12,35086.0,74.0582,74.2012,74.0582,74.1882,35086.0
2017-05-18 14:35:00,114.12,114.12,114.04,114.04,17183.0,74.1882,74.1882,74.1362,74.1362,17183.0
2017-05-18 14:40:00,114.05,114.1,114.04,114.06,23141.0,74.1427,74.1752,74.1362,74.1492,23141.0
2017-05-18 14:45:00,114.06,114.09,114.0,114.06,16262.0,74.1492,74.1687,74.1102,74.1492,16262.0
2017-05-18 14:50:00,114.05,114.05,113.94,113.97,23155.0,74.1427,74.1427,74.0712,74.0907,23155.0
2017-05-18 14:55:00,113.97,113.98,113.9,113.93,16455.0,74.0907,74.0972,74.0452,74.0647,16455.0
2017-05-18 15:00:00,113.94,113.95,113.9,113.92,47132.0,74.0712,74.0777,74.0452,74.0582,47132.0
2017-05-18 15:05:00,113.92,113.94,113.83,113.91,32566.0,74.0582,74.0712,73.9997,74.0517,32566.0
2017-05-18 15:10:00,113.91,113.95,113.83,113.84,35062.0,74.0517,74.0777,73.9997,74.0062,35062.0
2017-05-18 15:15:00,113.84,113.85,113.78,113.82,25209.0,74.0062,74.0127,73.9672,73.9932,25209.0
2017-05-18 15:20:00,113.82,113.87,113.77,113.84,38270.0,73.9932,74.0257,73.9607,74.0062,38270.0
2017-05-18 15:25:00,113.84,113.89,113.77,113.89,31632.0,74.0062,74.0387,73.9607,74.0387,31632.0
2017-05-18 15:30:00,113.89,113.89,113.8,113.84,38624.0,74.0387,74.0387,73.9802,74.0062,38624.0
2017-05-18 15:35:00,113.84,113.91,113.82,113.9,29521.0,74.0062,74.0517,73.9932,74.0452,29521.0
2017-05-18 15:40:00,113.9,113.92,113.8,113.81,39933.0,74.0452,74.0582,73.9802,73.9867,39933.0
2017-05-18 15:45:00,113.82,113.87,113.79,113.85,49038.0,73.9932,74.0257,73.9737,74.0127,49038.0
2017-05-18 15:50:00,113.84,113.86,113.77,113.78,83125.0,74.0062,74.0192,73.9607,73.9672,83125.0
2017-05-18 15:55:00,113.78,113.79,113.55,113.58,152234.0,73.9672,73.9737,73.8177,73.8372,152234.0
2017-05-19 09:30:00,113.91,114.0,113.5,113.85,557274.0,74.0517,74.1102,73.7852,74.0127,557274.0
2017-05-19 09:35:00,113.89,113.92,113.77,113.86,62537.0,74.0387,74.0582,73.9607,74.0192,62537.0
2017-05-19 09:40:00,113.86,114.05,113.85,113.92,56266.0,74.0192,74.1427,74.0127,74.0582,56266.0
2017-05-19 09:45:00,113.91,113.96,113.88,113.95,56182.0,74.0517,74.0842,74.0322,74.0777,56182.0
2017-05-19 09:50:00,113.95,114.33,113.95,114.33,34947.0,74.0777,74.3248,74.0777,74.3248,34947.0
2017-05-19 09:55:00,114.33,114.49,114.27,114.43,33975.0,74.3248,74.4288,74.2857,74.3898,33975.0
2017-05-19 10:00:00,114.47,114.48,114.35,114.42,21673.0,74.4158,74.4223,74.3378,74.3833,21673.0
2017-05-19 10:05:00,114.43,114.43,114.19,114.29,30725.0,74.3898,74.3898,74.2337,74.2987,30725.0
2017-05-19 10:10:00,114.28,114.34,114.27,114.32,22202.0,74.2922,74.3313,74.2857,74.3182,22202.0
2017-05-19 10:15:00,114.32,114.33,114.14,114.16,33029.0,74.3182,74.3248,74.2012,74.2142,33029.0
2017-05-19 10:20:00,114.16,114.28,114.13,114.28,16169.0,74.2142,74.2922,74.1947,74.2922,16169.0
2017-05-19 10:25:00,114.29,114.34,114.24,114.3,24028.0,74.2987,74.3313,74.2662,74.3052,24028.0
2017-05-19 10:30:00,114.32,114.36,114.28,114.36,26516.0,74.3182,74.3443,74.2922,74.3443,26516.0
2017-05-19 10:35:00,114.37,114.41,114.3,114.39,41439.0,74.3508,74.3768,74.3052,74.3638,41439.0
2017-05-19 10:40:00,114.39,114.44,114.35,114.35,44228.0,74.3638,74.3963,74.3378,74.3378,44228.0
2017-05-19 10:45:00,114.36,114.43,114.29,114.41,41391.0,74.3443,74.3898,74.2987,74.3768,41391.0
2017-05-19 10:50:00,114.42,114.43,114.36,114.4,26788.0,74.3833,74.3898,74.3443,74.3703,26788.0
2017-05-19 10:55:00,114.4,114.43,114.35,114.43,48385.0,74.3703,74.3898,74.3378,74.3898,48385.0
2017-05-19 11:00:00,114.43,114.59,114.42,114.58,59111.0,74.3898,74.4938,74.3833,74.4873,59111.0
2017-05-19 11:05:00,114.58,114.59,114.5,114.59,36291.0,74.4873,74.4938,74.4353,74.4938,36291.0
2017-05-19 11:10:00,114.58,114.69,114.57,114.69,29661.0,74.4873,74.5588,74.4808,74.5588,29661.0
2017-05-19 11:15:00,114.69,114.72,114.61,114.66,33011.0,74.5588,74.5783,74.5068,74.5393,33011.0
2017-05-19 11:20:00,114.67,114.69,114.58,114.68,45947.0,74.5458,74.5588,74.4873,74.5523,45947.0
2017-05-19 11:25:00,114.69,114.81,114.68,114.76,64945.0,74.5588,74.6368,74.5523,74.6043,64945.0
2017-05-19 11:30:00,114.77,114.78,114.68,114.78,47110.0,74.6108,74.6173,74.5523,74.6173,47110.0
2017-05-19 11:35:00,114.77,114.85,114.74,114.79,35956.0,74.6108,74.6628,74.5913,74.6238,35956.0
2017-05-19 11:40:00,114.78,114.82,114.77,114.8,23878.0,74.6173,74.6433,74.6108,74.6303,23878.0
2017-05-19 11:45:00,114.81,114.97,114.79,114.96,50517.0,74.6368,74.7408,74.6238,74.7343,50517.0
2017-05-19 11:50:00,114.96,115.0,114.94,114.98,29921.0,74.7343,74.7603,74.7213,74.7473,29921.0
2017-05-19 11:55:00,114.99,115.03,114.99,115.03,49135.0,74.7538,74.7798,74.7538,74.7798,49135.0
2017-05-19 12:00:00,115.03,115.15,115.03,115.15,39268.0,74.7798,74.8578,74.7798,74.8578,39268.0
2017-05-19 12:05:00,115.16,115.27,115.16,115.24,57444.0,74.8643,74.9358,74.8643,74.9163,57444.0
2017-05-19 12:10:00,115.21,115.23,115.11,115.11,14750.0,74.8968,74.9098,74.8318,74.8318,14750.0
2017-05-19 12:15:00,115.09,115.13,114.9,114.9,13297.0,74.8188,74.8448,74.6953,74.6953,13297.0
2017-05-19 12:20:00,114.9,114.91,114.8,114.84,16822.0,74.6953,74.7018,74.6303,74.6563,16822.0
2017-05-19 12:25:00,114.86,114.9,114.84,114.89,19907.0,74.6693,74.6953,74.6563,74.6888,19907.0
2017-05-19 12:30:00,114.87,114.98,114.86,114.96,20200.0,74.6758,74.7473,74.6693,74.7343,20200.0
2017-05-19 12:35:00,114.97,114.97,114.9,114.92,10434.0,74.7408,74.7408,74.6953,74.7083,10434.0
2017-05-19 12:40:00,114.9,114.96,114.9,114.9,14784.0,74.6953,74.7343,74.6953,74.6953,14784.0
2017-05-19 12:45:00,114.89,114.91,114.84,114.87,3253.0,74.6888,74.7018,74.6563,74.6758,3253.0
2017-05-19 12:50:00,114.87,114.91,114.85,114.86,7596.0,74.6758,74.7018,74.6628,74.6693,7596.0
2017-05-19 12:55:00,114.86,114.87,114.83,114.85,8982.0,74.6693,74.6758,74.6498,74.6628,8982.0
2017-05-19 13:00:00,114.84,114.89,114.83,114.87,14370.0,74.6563,74.6888,74.6498,74.6758,14370.0
2017-05-19 13:05:00,114.87,114.87,114.83,114.86,35005.0,74.6758,74.6758,74.6498,74.6693,35005.0
2017-05-19 13:10:00,114.86,114.89,114.83,114.85,23477.0,74.6693,74.6888,74.6498,74.6628,23477.0
2017-05-19 13:15:00,114.85,114.91,114.84,114.88,8968.0,74.6628,74.7018,74.6563,74.6823,8968.0
2017-05-19 13:20:00,114.89,114.9,114.85,114.89,13500.0,74.6888,74.6953,74.6628,74.6888,13500.0
2017-05-19 13:25:00,114.89,114.89,114.83,114.84,14225.0,74.6888,74.6888,74.6498,74.6563,14225.0
2017-05-19 13:30:00,114.85,114.85,114.76,114.78,9871.0,74.6628,74.6628,74.6043,74.6173,9871.0
2017-05-19 13:35:00,114.8,114.83,114.78,114.83,7761.0,74.6303,74.6498,74.6173,74.6498,7761.0
2017-05-19 13:40:00,114.84,114.86,114.81,114.86,11836.0,74.6563,74.6693,74.6368,74.6693,11836.0
2017-05-19 13:45:00,114.85,114.85,114.83,114.84,16667.0,74.6628,74.6628,74.6498,74.6563,16667.0
2017-05-19 13:50:00,114.84,114.84,114.81,114.84,8572.0,74.6563,74.6563,74.6368,74.6563,8572.0
2017-05-19 13:55:00,114.84,114.85,114.82,114.83,7346.0,74.6563,74.6628,74.6433,74.6498,7346.0
2017-05-19 14:00:00,114.83,114.85,114.79,114.79,24544.0,74.6498,74.6628,74.6238,74.6238,24544.0
2017-05-19 14:05:00,114.8,114.8,114.76,114.78,23224.0,74.6303,74.6303,74.6043,74.6173,23224.0
2017-05-19 14:10:00,114.78,114.83,114.77,114.83,14341.0,74.6173,74.6498,74.6108,74.6498,14341.0
2017-05-19 14:15:00,114.83,114.84,114.8,114.81,27662.0,74.6498,74.6563,74.6303,74.6368,27662.0
2017-05-19 14:20:00,114.81,114.86,114.8,114.81,24591.0,74.6368,74.6693,74.6303,74.6368,24591.0
2017-05-19 14:25:00,114.8,114.83,114.77,114.8,14943.0,74.6303,74.6498,74.6108,74.6303,14943.0
2017-05-19 14:30:00,114.8,114.9,114.79,114.85,35508.0,74.6303,74.6953,74.6238,74.6628,35508.0
2017-05-19 14:35:00,114.85,114.9,114.84,114.87,13645.0,74.6628,74.6953,74.6563,74.6758,13645.0
2017-05-19 14:40:00,114.89,114.9,114.84,114.85,30941.0,74.6888,74.6953,74.6563,74.6628,30941.0
2017-05-19 14:45:00,114.85,114.89,114.83,114.89,15483.0,74.6628,74.6888,74.6498,74.6888,15483.0
2017-05-19 14:50:00,114.89,114.89,114.84,114.84,18512.0,74.6888,74.6888,74.6563,74.6563,18512.0
2017-05-19 14:55:00,114.84,114.88,114.81,114.83,27650.0,74.6563,74.6823,74.6368,74.6498,27650.0
2017-05-19 15:00:00,114.83,114.85,114.75,114.78,37376.0,74.6498,74.6628,74.5978,74.6173,37376.0
2017-05-19 15:05:00,114.78,114.78,114.49,114.49,50146.0,74.6173,74.6173,74.4288,74.4288,50146.0
2017-05-19 15:10:00,114.49,114.62,114.38,114.55,58400.0,74.4288,74.5133,74.3573,74.4678,58400.0
2017-05-19 15:15:00,114.54,114.7,114.54,114.59,63830.0,74.4613,74.5653,74.4613,74.4938,63830.0
2017-05-19 15:20:00,114.58,114.61,114.51,114.57,18264.0,74.4873,74.5068,74.4418,74.4808,18264.0
2017-05-19 15:25:00,114.58,114.64,114.53,114.53,46863.0,74.4873,74.5263,74.4548,74.4548,46863.0
2017-05-19 15:30:00,114.53,114.58,114.46,114.55,35114.0,74.4548,74.4873,74.4093,74.4678,35114.0
2017-05-19 15:35:00,114.56,114.68,114.52,114.67,56569.0,74.4743,74.5523,74.4483,74.5458,56569.0
2017-05-19 15:40:00,114.67,114.71,114.63,114.7,30413.0,74.5458,74.5718,74.5198,74.5653,30413.0
2017-05-19 15:45:00,114.69,114.75,114.66,114.73,44676.0,74.5588,74.5978,74.5393,74.5848,44676.0
2017-05-19 15:50:00,114.73,114.82,114.73,114.82,58178.0,74.5848,74.6433,74.5848,74.6433,58178.0
2017-05-19 15:55:00,114.81,114.83,114.71,114.75,123932.0,74.6368,74.6498,74.5718,74.5978,123932.0
2017-05-22 09:30:00,115.03,115.05,114.87,115.02,79302.0,74.7798,74.7928,74.6758,74.7733,79302.0
2017-05-22 09:35:00,115.01,115.39,114.98,115.37,99770.0,74.7668,75.0138,74.7473,75.0008,99770.0
2017-05-22 09:40:00,115.37,115.59,115.36,115.53,106029.0,75.0008,75.1439,74.9943,75.1049,106029.0
2017-05-22 09:45:00,115.54,115.56,115.41,115.43,30196.0,75.1114,75.1244,75.0268,75.0398,30196.0
2017-05-22 09:50:00,115.43,115.44,115.29,115.3,26655.0,75.0398,75.0464,74.9488,74.9553,26655.0
2017-05-22 09:55:00,115.29,115.29,115.0,115.02,17805.0,74.9488,74.9488,74.7603,74.7733,17805.0
2017-05-22 10:00:00,115.02,115.09,114.97,114.99,27574.0,74.7733,74.8188,74.7408,74.7538,27574.0
2017-05-22 10:05:00,114.97,115.23,114.95,115.22,38031.0,74.7408,74.9098,74.7278,74.9033,38031.0
2017-05-22 10:10:00,115.21,115.29,115.17,115.26,25992.0,74.8968,74.9488,74.8708,74.9293,25992.0
2017-05-22 10:15:00,115.27,115.27,115.14,115.2,14461.0,74.9358,74.9358,74.8513,74.8903,14461.0
2017-05-22 10:20:00,115.22,115.28,115.15,115.27,24364.0,74.9033,74.9423,74.8578,74.9358,24364.0
2017-05-22 10:25:00,115.27,115.3,115.21,115.3,32022.0,74.9358,74.9553,74.8968,74.9553,32022.0
2017-05-22 10:30:00,115.28,115.3,115.23,115.27,16768.0,74.9423,74.9553,74.9098,74.9358,16768.0
2017-05-22 10:35:00,115.27,115.29,115.18,115.18,18669.0,74.9358,74.9488,74.8773,74.8773,18669.0
2017-05-22 10:40:00,115.18,115.21,115.14,115.15,15772.0,74.8773,74.8968,74.8513,74.8578,15772.0
2017-05-22 10:45:00,115.14,115.23,115.13,115.19,14910.0,74.8513,74.9098,74.8448,74.8838,14910.0
2017-05-22 10:50:00,115.2,115.21,115.11,115.2,20592.0,74.8903,74.8968,74.8318,74.8903,20592.0
2017-05-22 10:55:00,115.19,115.26,115.18,115.24,17966.0,74.8838,74.9293,74.8773,74.9163,17966.0
2017-05-22 11:00:00,115.24,115.33,115.23,115.33,32733.0,74.9163,74.9748,74.9098,74.9748,32733.0
2017-05-22 11:05:00,115.34,115.45,115.33,115.43,30514.0,74.9813,75.0529,74.9748,75.0398,30514.0
2017-05-22 11:10:00,115.43,115.47,115.42,115.47,27493.0,75.0398,75.0659,75.0333,75.0659,27493.0
2017-05-22 11:15:00,115.47,115.55,115.46,115.52,48918.0,75.0659,75.1179,75.0594,75.0984,48918.0
2017-05-22 11:20:00,115.5,115.59,115.49,115.54,53085.0,75.0854,75.1439,75.0789,75.1114,53085.0
2017-05-22 11:25:00,115.54,115.55,115.49,115.55,16561.0,75.1114,75.1179,75.0789,75.1179,16561.0
2017-05-22 11:30:00,115.56,115.67,115.52,115.66,76611.0,75.1244,75.1959,75.0984,75.1894,76611.0
2017-05-22 11:35:00,115.66,115.75,115.62,115.74,56566.0,75.1894,75.2479,75.1634,75.2414,56566.0
2017-05-22 11:40:00,115.75,115.83,115.74,115.77,44452.0,75.2479,75.2999,75.2414,75.2609,44452.0
2017-05-22 11:45:00,115.76,115.77,115.67,115.74,23049.0,75.2544,75.2609,75.1959,75.2414,23049.0
2017-05-22 11:50:00,115.73,115.74,115.67,115.68,16591.0,75.2349,75.2414,75.1959,75.2024,16591.0
2017-05-22 11:55:00,115.68,115.75,115.66,115.71,49291.0,75.2024,75.2479,75.1894,75.2219,49291.0
2017-05-22 12:00:00,115.7,115.76,115.69,115.73,52497.0,75.2154,75.2544,75.2089,75.2349,52497.0
2017-05-22 12:05:00,115.73,115.85,115.73,115.81,23729.0,75.2349,75.3129,75.2349,75.2869,23729.0
2017-05-22 12:10:00,115.81,115.97,115.8,115.94,46933.0,75.2869,75.3909,75.2804,75.3714,46933.0
2017-05-22 12:15:00,115.95,116.15,115.93,115.96,48938.0,75.3779,75.5079,75.3649,75.3844,48938.0
2017-05-22 12:20:00,115.95,115.99,115.94,115.96,10253.0,75.3779,75.4039,75.3714,75.3844,10253.0
2017-05-22 12:25:00,115.95,116.02,115.91,116.01,20300.0,75.3779,75.4234,75.3519,75.4169,20300.0
2017-05-22 12:30:00,116.02,116.05,116.0,116.03,45133.0,75.4234,75.4429,75.4104,75.4299,45133.0
2017-05-22 12:35:00,116.03,116.11,116.03,116.08,36349.0,75.4299,75.4819,75.4299,75.4624,36349.0
2017-05-22 12:40:00,116.08,116.25,116.08,116.22,20189.0,75.4624,75.5729,75.4624,75.5534,20189.0
2017-05-22 12:45:00,116.23,116.35,116.2,116.2,46091.0,75.5599,75.6379,75.5404,75.5404,46091.0
2017-05-22 12:50:00,116.2,116.24,116.16,116.19,40943.0,75.5404,75.5664,75.5144,75.5339,40943.0
2017-05-22 12:55:00,116.18,116.26,116.15,116.16,17223.0,75.5274,75.5794,75.5079,75.5144,17223.0
2017-05-22 13:00:00,116.15,116.27,116.15,116.27,40770.0,75.5079,75.5859,75.5079,75.5859,40770.0
2017-05-22 13:05:00,116.28,116.33,116.22,116.25,17480.0,75.5924,75.6249,75.5534,75.5729,17480.0
2017-05-22 13:10:00,116.24,116.25,116.17,116.21,10516.0,75.5664,75.5729,75.5209,75.5469,10516.0
2017-05-22 13:15:00,116.2,116.25,116.17,116.22,21601.0,75.5404,75.5729,75.5209,75.5534,21601.0
2017-05-22 13:20:00,116.23,116.24,116.2,116.22,15752.0,75.5599,75.5664,75.5404,75.5534,15752.0
2017-05-22 13:25:00,116.23,116.28,116.23,116.24,18047.0,75.5599,75.5924,75.5599,75.5664,18047.0
2017-05-22 13:30:00,116.25,116.31,116.23,116.31,25260.0,75.5729,75.6119,75.5599,75.6119,25260.0
2017-05-22 13:35:00,116.3,116.34,116.27,116.33,36507.0,75.6054,75.6314,75.5859,75.6249,36507.0
2017-05-22 13:40:00,116.32,116.35,116.28,116.28,11585.0,75.6184,75.6379,75.5924,75.5924,11585.0
2017-05-22 13:45:00,116.28,116.33,116.25,116.29,12549.0,75.5924,75.6249,75.5729,75.5989,12549.0
2017-05-22 13:50:00,116.29,116.33,116.29,116.3,18423.0,75.5989,75.6249,75.5989,75.6054,18423.0
2017-05-22 13:55:00,116.3,116.35,116.28,116.31,30159.0,75.6054,75.6379,75.5924,75.6119,30159.0
2017-05-22 14:00:00,116.31,116.34,116.29,116.31,20156.0,75.6119,75.6314,75.5989,75.6119,20156.0
2017-05-22 14:05:00,116.31,116.34,116.25,116.31,22183.0,75.6119,75.6314,75.5729,75.6119,22183.0
2017-05-22 14:10:00,116.3,116.36,116.28,116.31,49208.0,75.6054,75.6444,75.5924,75.6119,49208.0
2017-05-22 14:15:00,116.32,116.34,116.29,116.31,29226.0,75.6184,75.6314,75.5989,75.6119,29226.0
2017-05-22 14:20:00,116.31,116.34,116.21,116.33,39941.0,75.6119,75.6314,75.5469,75.6249,39941.0
2017-05-22 14:25:00,116.33,116.35,116.27,116.34,36353.0,75.6249,75.6379,75.5859,75.6314,36353.0
2017-05-22 14:30:00,116.33,116.33,116.21,116.21,21732.0,75.6249,75.6249,75.5469,75.5469,21732.0
2017-05-22 14:35:00,116.22,116.3,116.21,116.27,32411.0,75.5534,75.6054,75.5469,75.5859,32411.0
2017-05-22 14:40:00,116.26,116.27,116.17,116.19,57873.0,75.5794,75.5859,75.5209,75.5339,57873.0
2017-05-22 14:45:00,116.19,116.26,116.14,116.26,16992.0,75.5339,75.5794,75.5014,75.5794,16992.0
2017-05-22 14:50:00,116.27,116.29,116.24,116.27,32007.0,75.5859,75.5989,75.5664,75.5859,32007.0
2017-05-22 14:55:00,116.26,116.27,116.19,116.23,18711.0,75.5794,75.5859,75.5339,75.5599,18711.0
2017-05-22 15:00:00,116.23,116.24,116.18,116.24,43090.0,75.5599,75.5664,75.5274,75.5664,43090.0
2017-05-22 15:05:00,116.23,116.25,116.17,116.2,17478.0,75.5599,75.5729,75.5209,75.5404,17478.0
2017-05-22 15:10:00,116.2,116.28,116.2,116.25,41686.0,75.5404,75.5924,75.5404,75.5729,41686.0
2017-05-22 15:15:00,116.23,116.28,116.22,116.23,22404.0,75.5599,75.5924,75.5534,75.5599,22404.0
2017-05-22 15:20:00,116.23,116.24,116.14,116.2,60375.0,75.5599,75.5664,75.5014,75.5404,60375.0
2017-05-22 15:25:00,116.2,116.22,116.16,116.2,38072.0,75.5404,75.5534,75.5144,75.5404,38072.0
2017-05-22 15:30:00,116.2,116.24,116.17,116.2,38100.0,75.5404,75.5664,75.5209,75.5404,38100.0
2017-05-22 15:35:00,116.2,116.25,116.19,116.25,42574.0,75.5404,75.5729,75.5339,75.5729,42574.0
2017-05-22 15:40:00,116.25,116.31,116.24,116.31,70724.0,75.5729,75.6119,75.5664,75.6119,70724.0
2017-05-22 15:45:00,116.31,116.33,116.28,116.32,96112.0,75.6119,75.6249,75.5924,75.6184,96112.0
2017-05-22 15:50:00,116.33,116.36,116.32,116.36,123080.0,75.6249,75.6444,75.6184,75.6444,123080.0
2017-05-22 15:55:00,116.36,116.37,116.14,116.2,195485.0,75.6444,75.6509,75.5014,75.5404,195485.0
2017-05-23 09:30:00,116.18,116.29,116.1,116.23,112106.0,75.5274,75.5989,75.4754,75.5599,112106.0
2017-05-23 09:35:00,116.28,116.52,116.26,116.52,42702.0,75.5924,75.7484,75.5794,75.7484,42702.0
2017-05-23 09:40:00,116.51,116.53,116.42,116.44,24777.0,75.7419,75.7549,75.6834,75.6964,24777.0
2017-05-23 09:45:00,116.43,116.83,116.43,116.8,45950.0,75.6899,75.95,75.6899,75.9305,45950.0
2017-05-23 09:50:00,116.8,116.97,116.79,116.9,82634.0,75.9305,76.041,75.924,75.9955,82634.0
2017-05-23 09:55:00,116.91,117.1,116.9,117.09,76033.0,76.002,76.1255,75.9955,76.119,76033.0
2017-05-23 10:00:00,117.09,117.28,117.07,117.21,77882.0,76.119,76.2425,76.106,76.197,77882.0
2017-05-23 10:05:00,117.22,117.3,117.14,117.29,84226.0,76.2035,76.2555,76.1515,76.249,84226.0
2017-05-23 10:10:00,117.29,117.48,117.25,117.25,38553.0,76.249,76.3725,76.223,76.223,38553.0
2017-05-23 10:15:00,117.25,117.45,117.25,117.43,30728.0,76.223,76.353,76.223,76.34,30728.0
2017-05-23 10:20:00,117.42,117.54,117.36,117.38,31054.0,76.3335,76.4115,76.2945,76.3075,31054.0
2017-05-23 10:25:00,117.38,117.41,117.35,117.37,23932.0,76.3075,76.327,76.288,76.301,23932.0
2017-05-23 10:30:00,117.37,117.59,117.37,117.54,65851.0,76.301,76.444,76.301,76.4115,65851.0
2017-05-23 10:35:00,117.54,117.54,117.4,117.42,103097.0,76.4115,76.4115,76.3205,76.3335,103097.0
2017-05-23 10:40:00,117.41,117.41,117.26,117.34,29865.0,76.327,76.327,76.2295,76.2815,29865.0
2017-05-23 10:45:00,117.34,117.37,117.29,117.37,34305.0,76.2815,76.301,76.249,76.301,34305.0
2017-05-23 10:50:00,117.36,117.4,117.36,117.37,37169.0,76.2945,76.3205,76.2945,76.301,37169.0
2017-05-23 10:55:00,117.36,117.43,117.35,117.38,28017.0,76.2945,76.34,76.288,76.3075,28017.0
2017-05-23 11:00:00,117.39,117.52,117.37,117.46,129706.0,76.314,76.3985,76.301,76.3595,129706.0
2017-05-23 11:05:00,117.47,117.48,117.16,117.18,28471.0,76.366,76.3725,76.1645,76.1775,28471.0
2017-05-23 11:10:00,117.17,117.33,117.17,117.24,30256.0,76.171,76.275,76.171,76.2165,30256.0
2017-05-23 11:15:00,117.25,117.27,117.22,117.23,32108.0,76.223,76.236,76.2035,76.21,32108.0
2017-05-23 11:20:00,117.22,117.29,117.21,117.28,71315.0,76.2035,76.249,76.197,76.2425,71315.0
2017-05-23 11:25:00,117.28,117.28,117.21,117.23,53452.0,76.2425,76.2425,76.197,76.21,53452.0
2017-05-23 11:30:00,117.22,117.26,117.21,117.22,60815.0,76.2035,76.2295,76.197,76.2035,60815.0
2017-05-23 11:35:00,117.22,117.23,117.04,117.04,48588.0,76.2035,76.21,76.0865,76.0865,48588.0
2017-05-23 11:40:00,117.04,117.1,116.98,117.01,19172.0,76.0865,76.1255,76.0475,76.067,19172.0
2017-05-23 11:45:00,117.0,117.02,116.97,116.98,23487.0,76.0605,76.0735,76.041,76.0475,23487.0
2017-05-23 11:50:00,116.99,117.11,116.99,117.1,33647.0,76.054,76.132,76.054,76.1255,33647.0
2017-05-23 11:55:00,117.09,117.12,117.07,117.1,22553.0,76.119,76.1385,76.106,76.1255,22553.0
2017-05-23 12:00:00,117.09,117.21,117.09,117.13,21010.0,76.119,76.197,76.119,76.145,21010.0
2017-05-23 12:05:00,117.13,117.2,117.11,117.16,26945.0,76.145,76.1905,76.132,76.1645,26945.0
2017-05-23 12:10:00,117.16,117.18,117.14,117.17,12573.0,76.1645,76.1775,76.1515,76.171,12573.0
2017-05-23 12:15:00,117.18,117.24,117.14,117.24,31486.0,76.1775,76.2165,76.1515,76.2165,31486.0
2017-05-23 12:20:00,117.24,117.29,117.2,117.2,16648.0,76.2165,76.249,76.1905,76.1905,16648.0
2017-05-23 12:25:00,117.2,117.21,117.07,117.08,39114.0,76.1905,76.197,76.106,76.1125,39114.0
2017-05-23 12:30:00,117.08,117.15,117.06,117.14,19199.0,76.1125,76.158,76.0995,76.1515,19199.0
2017-05-23 12:35:00,117.13,117.14,117.03,117.05,24848.0,76.145,76.1515,76.08,76.093,24848.0
2017-05-23 12:40:00,117.06,117.09,116.9,116.9,24114.0,76.0995,76.119,75.9955,75.9955,24114.0
2017-05-23 12:45:00,116.88,116.95,116.84,116.93,14380.0,75.9825,76.028,75.9565,76.015,14380.0
2017-05-23 12:50:00,116.93,117.0,116.91,116.93,15198.0,76.015,76.0605,76.002,76.015,15198.0
2017-05-23 12:55:00,116.93,117.01,116.91,116.91,26452.0,76.015,76.067,76.002,76.002,26452.0
2017-05-23 13:00:00,116.91,116.99,116.91,116.96,9096.0,76.002,76.054,76.002,76.0345,9096.0
2017-05-23 13:05:00,116.95,116.95,116.89,116.89,10080.0,76.028,76.028,75.989,75.989,10080.0
2017-05-23 13:10:00,116.89,116.94,116.88,116.94,19343.0,75.989,76.0215,75.9825,76.0215,19343.0
2017-05-23 13:15:00,116.94,116.99,116.89,116.99,16082.0,76.0215,76.054,75.989,76.054,16082.0
2017-05-23 13:20:00,117.0,117.07,116.98,117.05,23800.0,76.0605,76.106,76.0475,76.093,23800.0
2017-05-23 13:25:00,117.06,117.07,116.98,117.04,22216.0,76.0995,76.106,76.0475,76.0865,22216.0
2017-05-23 13:30:00,117.04,117.07,116.98,117.06,20062.0,76.0865,76.106,76.0475,76.0995,20062.0
2017-05-23 13:35:00,117.05,117.1,117.0,117.08,16169.0,76.093,76.1255,76.0605,76.1125,16169.0
2017-05-23 13:40:00,117.07,117.13,117.06,117.12,11495.0,76.106,76.145,76.0995,76.1385,11495.0
2017-05-23 13:45:00,117.12,117.12,117.0,117.0,12775.0,76.1385,76.1385,76.0605,76.0605,12775.0
2017-05-23 13:50:00,117.02,117.04,116.99,117.0,13904.0,76.0735,76.0865,76.054,76.0605,13904.0
2017-05-23 13:55:00,117.0,117.08,116.99,117.02,24355.0,76.0605,76.1125,76.054,76.0735,24355.0
2017-05-23 14:00:00,117.01,117.01,116.93,116.98,14336.0,76.067,76.067,76.015,76.0475,14336.0
2017-05-23 14:05:00,116.98,116.98,116.92,116.95,32648.0,76.0475,76.0475,76.0085,76.028,32648.0
2017-05-23 14:10:00,116.96,117.01,116.94,116.95,11563.0,76.0345,76.067,76.0215,76.028,11563.0
2017-05-23 14:15:00,116.96,116.98,116.94,116.96,24465.0,76.0345,76.0475,76.0215,76.0345,24465.0
2017-05-23 14:20:00,116.97,116.97,116.82,116.85,30975.0,76.041,76.041,75.9435,75.963,30975.0
2017-05-23 14:25:00,116.86,116.86,116.83,116.85,14480.0,75.9695,75.9695,75.95,75.963,14480.0
2017-05-23 14:30:00,116.83,116.86,116.73,116.76,22110.0,75.95,75.9695,75.885,75.9045,22110.0
2017-05-23 14:35:00,116.76,116.79,116.74,116.77,17137.0,75.9045,75.924,75.8915,75.911,17137.0
2017-05-23 14:40:00,116.77,116.78,116.74,116.76,32605.0,75.911,75.9175,75.8915,75.9045,32605.0
2017-05-23 14:45:00,116.76,116.77,116.74,116.76,27800.0,75.9045,75.911,75.8915,75.9045,27800.0
2017-05-23 14:50:00,116.76,116.77,116.58,116.72,44887.0,75.9045,75.911,75.7875,75.8785,44887.0
2017-05-23 14:55:00,116.73,116.75,116.65,116.71,29621.0,75.885,75.898,75.833,75.872,29621.0
2017-05-23 15:00:00,116.72,116.73,116.64,116.65,22796.0,75.8785,75.885,75.8265,75.833,22796.0
2017-05-23 15:05:00,116.65,116.67,116.59,116.59,33900.0,75.833,75.846,75.794,75.794,33900.0
2017-05-23 15:10:00,116.6,116.62,116.55,116.56,17693.0,75.8005,75.8135,75.7679,75.7745,17693.0
2017-05-23 15:15:00,116.56,116.57,116.48,116.48,26877.0,75.7745,75.781,75.7224,75.7224,26877.0
2017-05-23 15:20:00,116.49,116.5,116.4,116.41,22395.0,75.7289,75.7354,75.6704,75.6769,22395.0
2017-05-23 15:25:00,116.41,116.41,116.35,116.36,27639.0,75.6769,75.6769,75.6379,75.6444,27639.0
2017-05-23 15:30:00,116.36,116.52,116.35,116.51,50035.0,75.6444,75.7484,75.6379,75.7419,50035.0
2017-05-23 15:35:00,116.5,116.54,116.49,116.5,46684.0,75.7354,75.7614,75.7289,75.7354,46684.0
2017-05-23 15:40:00,116.51,116.61,116.5,116.51,41793.0,75.7419,75.807,75.7354,75.7419,41793.0
2017-05-23 15:45:00,116.51,116.51,116.36,116.39,57192.0,75.7419,75.7419,75.6444,75.6639,57192.0
2017-05-23 15:50:00,116.39,116.54,116.38,116.53,67500.0,75.6639,75.7614,75.6574,75.7549,67500.0
2017-05-23 15:55:00,116.53,116.56,116.38,116.47,172711.0,75.7549,75.7745,75.6574,75.7159,172711.0
2017-05-24 09:30:00,116.74,116.96,116.5,116.76,81582.0,75.8915,76.0345,75.7354,75.9045,81582.0
2017-05-24 09:35:00,116.77,116.99,116.76,116.91,22140.0,75.911,76.054,75.9045,76.002,22140.0
2017-05-24 09:40:00,116.9,116.95,116.74,116.78,30894.0,75.9955,76.028,75.8915,75.9175,30894.0
2017-05-24 09:45:00,116.77,116.78,116.46,116.48,23011.0,75.911,75.9175,75.7094,75.7224,23011.0
2017-05-24 09:50:00,116.47,116.58,116.38,116.58,20380.0,75.7159,75.7875,75.6574,75.7875,20380.0
2017-05-24 09:55:00,116.58,116.66,116.55,116.6,21582.0,75.7875,75.8395,75.7679,75.8005,21582.0
2017-05-24 10:00:00,116.6,116.75,116.57,116.69,17239.0,75.8005,75.898,75.781,75.859,17239.0
2017-05-24 10:05:00,116.71,116.74,116.66,116.71,18062.0,75.872,75.8915,75.8395,75.872,18062.0
2017-05-24 10:10:00,116.71,116.72,116.54,116.54,16893.0,75.872,75.8785,75.7614,75.7614,16893.0
2017-05-24 10:15:00,116.55,116.55,116.38,116.39,17602.0,75.7679,75.7679,75.6574,75.6639,17602.0
2017-05-24 10:20:00,116.41,116.43,116.36,116.4,22425.0,75.6769,75.6899,75.6444,75.6704,22425.0
2017-05-24 10:25:00,116.39,116.42,116.37,116.39,13170.0,75.6639,75.6834,75.6509,75.6639,13170.0
2017-05-24 10:30:00,116.38,116.39,116.27,116.28,29550.0,75.6574,75.6639,75.5859,75.5924,29550.0
2017-05-24 10:35:00,116.28,116.32,116.26,116.26,59365.0,75.5924,75.6184,75.5794,75.5794,59365.0
2017-05-24 10:40:00,116.27,116.44,116.25,116.44,35905.0,75.5859,75.6964,75.5729,75.6964,35905.0
2017-05-24 10:45:00,116.43,116.49,116.41,116.48,18319.0,75.6899,75.7289,75.6769,75.7224,18319.0
2017-05-24 10:50:00,116.49,116.53,116.48,116.51,17214.0,75.7289,75.7549,75.7224,75.7419,17214.0
2017-05-24 10:55:00,116.52,116.52,116.42,116.43,17518.0,75.7484,75.7484,75.6834,75.6899,17518.0
2017-05-24 11:00:00,116.42,116.45,116.36,116.36,17837.0,75.6834,75.7029,75.6444,75.6444,17837.0
2017-05-24 11:05:00,116.36,116.38,116.36,116.38,8155.0,75.6444,75.6574,75.6444,75.6574,8155.0
2017-05-24 11:10:00,116.38,116.39,116.34,116.38,16944.0,75.6574,75.6639,75.6314,75.6574,16944.0
2017-05-24 11:15:00,116.39,116.42,116.38,116.42,6063.0,75.6639,75.6834,75.6574,75.6834,6063.0
2017-05-24 11:20:00,116.41,116.54,116.39,116.52,25767.0,75.6769,75.7614,75.6639,75.7484,25767.0
2017-05-24 11:25:00,116.52,116.62,116.52,116.62,12593.0,75.7484,75.8135,75.7484,75.8135,12593.0
2017-05-24 11:30:00,116.62,116.63,116.54,116.63,14648.0,75.8135,75.82,75.7614,75.82,14648.0
2017-05-24 11:35:00,116.63,116.66,116.63,116.65,11957.0,75.82,75.8395,75.82,75.833,11957.0
2017-05-24 11:40:00,116.65,116.66,116.63,116.63,10492.0,75.833,75.8395,75.82,75.82,10492.0
2017-05-24 11:45:00,116.64,116.7,116.61,116.69,13852.0,75.8265,75.8655,75.807,75.859,13852.0
2017-05-24 11:50:00,116.68,116.79,116.67,116.77,17204.0,75.8525,75.924,75.846,75.911,17204.0
2017-05-24 11:55:00,116.79,116.83,116.78,116.79,8917.0,75.924,75.95,75.9175,75.924,8917.0
2017-05-24 12:00:00,116.79,116.8,116.69,116.69,13901.0,75.924,75.9305,75.859,75.859,13901.0
2017-05-24 12:05:00,116.69,116.7,116.64,116.64,12304.0,75.859,75.8655,75.8265,75.8265,12304.0
2017-05-24 12:10:00,116.64,116.69,116.64,116.66,13027.0,75.8265,75.859,75.8265,75.8395,13027.0
2017-05-24 12:15:00,116.66,116.69,116.62,116.64,10265.0,75.8395,75.859,75.8135,75.8265,10265.0
2017-05-24 12:20:00,116.65,116.65,116.61,116.62,7831.0,75.833,75.833,75.807,75.8135,7831.0
2017-05-24 12:25:00,116.62,116.67,116.6,116.64,7617.0,75.8135,75.846,75.8005,75.8265,7617.0
2017-05-24 12:30:00,116.65,116.67,116.64,116.66,23279.0,75.833,75.846,75.8265,75.8395,23279.0
2017-05-24 12:35:00,116.66,116.74,116.65,116.73,18178.0,75.8395,75.8915,75.833,75.885,18178.0
2017-05-24 12:40:00,116.73,116.75,116.72,116.73,11950.0,75.885,75.898,75.8785,75.885,11950.0
2017-05-24 12:45:00,116.75,116.77,116.69,116.69,18296.0,75.898,75.911,75.859,75.859,18296.0
2017-05-24 12:50:00,116.7,116.74,116.7,116.72,24251.0,75.8655,75.8915,75.8655,75.8785,24251.0
2017-05-24 12:55:00,116.72,116.88,116.72,116.88,17806.0,75.8785,75.9825,75.8785,75.9825,17806.0
2017-05-24 13:00:00,116.9,116.95,116.88,116.93,22930.0,75.9955,76.028,75.9825,76.015,22930.0
2017-05-24 13:05:00,116.94,116.99,116.92,116.99,9327.0,76.0215,76.054,76.0085,76.054,9327.0
2017-05-24 13:10:00,116.99,117.0,116.94,116.98,14713.0,76.054,76.0605,76.0215,76.0475,14713.0
2017-05-24 13:15:00,116.98,117.0,116.95,116.97,11934.0,76.0475,76.0605,76.028,76.041,11934.0
2017-05-24 13:20:00,116.98,117.06,116.96,117.02,18111.0,76.0475,76.0995,76.0345,76.0735,18111.0
2017-05-24 13:25:00,117.03,117.06,117.02,117.04,7163.0,76.08,76.0995,76.0735,76.0865,7163.0
2017-05-24 13:30:00,117.04,117.04,117.0,117.03,7331.0,76.0865,76.0865,76.0605,76.08,7331.0
2017-05-24 13:35:00,117.03,117.04,116.98,117.04,11498.0,76.08,76.0865,76.0475,76.0865,11498.0
2017-05-24 13:40:00,117.03,117.11,117.02,117.07,10846.0,76.08,76.132,76.0735,76.106,10846.0
2017-05-24 13:45:00,117.06,117.11,117.03,117.05,14850.0,76.0995,76.132,76.08,76.093,14850.0
2017-05-24 13:50:00,117.03,117.06,117.02,117.04,10612.0,76.08,76.0995,76.0735,76.0865,10612.0
2017-05-24 13:55:00,117.01,117.04,116.99,117.04,9989.0,76.067,76.0865,76.054,76.0865,9989.0
2017-05-24 14:00:00,117.03,117.07,116.97,117.05,18915.0,76.08,76.106,76.041,76.093,18915.0
2017-05-24 14:05:00,117.06,117.22,117.05,117.21,34153.0,76.0995,76.2035,76.093,76.197,34153.0
2017-05-24 14:10:00,117.2,117.25,117.15,117.23,20215.0,76.1905,76.223,76.158,76.21,20215.0
2017-05-24 14:15:00,117.24,117.35,117.24,117.34,30942.0,76.2165,76.288,76.2165,76.2815,30942.0
2017-05-24 14:20:00,117.35,117.36,117.29,117.31,15363.0,76.288,76.2945,76.249,76.262,15363.0
2017-05-24 14:25:00,117.31,117.37,117.3,117.33,11824.0,76.262,76.301,76.2555,76.275,11824.0
2017-05-24 14:30:00,117.33,117.33,117.24,117.26,11951.0,76.275,76.275,76.2165,76.2295,11951.0
2017-05-24 14:35:00,117.27,117.31,117.27,117.27,9749.0,76.236,76.262,76.236,76.236,9749.0
2017-05-24 14:40:00,117.28,117.28,117.21,117.23,10151.0,76.2425,76.2425,76.197,76.21,10151.0
2017-05-24 14:45:00,117.24,117.26,117.21,117.23,11807.0,76.2165,76.2295,76.197,76.21,11807.0
2017-05-24 14:50:00,117.23,117.26,117.21,117.23,23695.0,76.21,76.2295,76.197,76.21,23695.0
2017-05-24 14:55:00,117.24,117.25,117.19,117.2,20401.0,76.2165,76.223,76.184,76.1905,20401.0
2017-05-24 15:00:00,117.21,117.23,117.17,117.22,18007.0,76.197,76.21,76.171,76.2035,18007.0
2017-05-24 15:05:00,117.23,117.23,117.16,117.21,16923.0,76.21,76.21,76.1645,76.197,16923.0
2017-05-24 15:10:00,117.21,117.22,117.19,117.21,13260.0,76.197,76.2035,76.184,76.197,13260.0
2017-05-24 15:15:00,117.2,117.21,117.16,117.19,18232.0,76.1905,76.197,76.1645,76.184,18232.0
2017-05-24 15:20:00,117.2,117.24,117.19,117.23,16963.0,76.1905,76.2165,76.184,76.21,16963.0
2017-05-24 15:25:00,117.23,117.24,117.21,117.22,28942.0,76.21,76.2165,76.197,76.2035,28942.0
2017-05-24 15:30:00,117.22,117.34,117.22,117.28,52977.0,76.2035,76.2815,76.2035,76.2425,52977.0
2017-05-24 15:35:00,117.29,117.32,117.28,117.32,34056.0,76.249,76.2685,76.2425,76.2685,34056.0
2017-05-24 15:40:00,117.32,117.4,117.31,117.35,34623.0,76.2685,76.3205,76.262,76.288,34623.0
2017-05-24 15:45:00,117.35,117.39,117.29,117.36,55169.0,76.288,76.314,76.249,76.2945,55169.0
2017-05-24 15:50:00,117.37,117.47,117.36,117.47,66746.0,76.301,76.366,76.2945,76.366,66746.0
2017-05-24 15:55:00,117.47,117.52,117.41,117.42,119550.0,76.366,76.3985,76.327,76.3335,119550.0
2017-05-25 09:30:00,117.79,118.26,117.64,118.24,100220.0,76.5741,76.8796,76.4765,76.8666,100220.0
2017-05-25 09:35:00,118.26,118.36,117.95,118.05,18263.0,76.8796,76.9446,76.6781,76.7431,18263.0
2017-05-25 09:40:00,118.09,118.27,118.04,118.17,51306.0,76.7691,76.8861,76.7366,76.8211,51306.0
2017-05-25 09:45:00,118.18,118.23,117.89,117.97,30747.0,76.8276,76.8601,76.6391,76.6911,30747.0
2017-05-25 09:50:00,117.95,118.07,117.91,118.05,17632.0,76.6781,76.7561,76.6521,76.7431,17632.0
2017-05-25 09:55:00,118.03,118.1,117.98,118.1,19956.0,76.7301,76.7756,76.6976,76.7756,19956.0
2017-05-25 10:00:00,118.13,118.17,118.1,118.15,32763.0,76.7951,76.8211,76.7756,76.8081,32763.0
2017-05-25 10:05:00,118.13,118.25,118.13,118.17,31724.0,76.7951,76.8731,76.7951,76.8211,31724.0
2017-05-25 10:10:00,118.18,118.34,118.17,118.31,58355.0,76.8276,76.9316,76.8211,76.9121,58355.0
2017-05-25 10:15:00,118.32,118.4,118.26,118.35,22037.0,76.9186,76.9706,76.8796,76.9381,22037.0
2017-05-25 10:20:00,118.35,118.46,118.29,118.44,32233.0,76.9381,77.0096,76.8991,76.9966,32233.0
2017-05-25 10:25:00,118.43,118.46,118.35,118.46,12762.0,76.9901,77.0096,76.9381,77.0096,12762.0
2017-05-25 10:30:00,118.44,118.58,118.42,118.57,43894.0,76.9966,77.0876,76.9836,77.0811,43894.0
2017-05-25 10:35:00,118.59,118.63,118.55,118.62,20897.0,77.0941,77.1201,77.0681,77.1136,20897.0
2017-05-25 10:40:00,118.62,118.65,118.57,118.64,21735.0,77.1136,77.1331,77.0811,77.1266,21735.0
2017-05-25 10:45:00,118.64,118.66,118.56,118.63,82187.0,77.1266,77.1396,77.0746,77.1201,82187.0
2017-05-25 10:50:00,118.62,118.79,118.59,118.79,48316.0,77.1136,77.2242,77.0941,77.2242,48316.0
2017-05-25 10:55:00,118.8,118.95,118.77,118.91,44511.0,77.2307,77.3282,77.2111,77.3022,44511.0
2017-05-25 11:00:00,118.91,118.96,118.81,118.82,41818.0,77.3022,77.3347,77.2372,77.2437,41818.0
2017-05-25 11:05:00,118.82,119.12,118.81,119.06,48256.0,77.2437,77.4387,77.2372,77.3997,48256.0
2017-05-25 11:10:00,119.04,119.1,118.99,119.05,32441.0,77.3867,77.4257,77.3542,77.3932,32441.0
2017-05-25 11:15:00,119.05,119.27,119.05,119.24,71921.0,77.3932,77.5362,77.3932,77.5167,71921.0
2017-05-25 11:20:00,119.24,119.25,119.18,119.19,32799.0,77.5167,77.5232,77.4777,77.4842,32799.0
2017-05-25 11:25:00,119.18,119.42,119.18,119.41,48301.0,77.4777,77.6337,77.4777,77.6272,48301.0
2017-05-25 11:30:00,119.42,119.48,119.38,119.43,20579.0,77.6337,77.6727,77.6077,77.6402,20579.0
2017-05-25 11:35:00,119.43,119.48,119.32,119.46,69225.0,77.6402,77.6727,77.5687,77.6597,69225.0
2017-05-25 11:40:00,119.45,119.54,119.43,119.51,34910.0,77.6532,77.7117,77.6402,77.6922,34910.0
2017-05-25 11:45:00,119.51,119.65,119.47,119.65,33474.0,77.6922,77.7832,77.6662,77.7832,33474.0
2017-05-25 11:50:00,119.65,119.78,119.58,119.73,28467.0,77.7832,77.8677,77.7377,77.8352,28467.0
2017-05-25 11:55:00,119.73,119.74,119.64,119.73,26535.0,77.8352,77.8417,77.7767,77.8352,26535.0
2017-05-25 12:00:00,119.72,119.72,119.62,119.66,30042.0,77.8287,77.8287,77.7637,77.7897,30042.0
2017-05-25 12:05:00,119.66,119.66,119.49,119.59,40917.0,77.7897,77.7897,77.6792,77.7442,40917.0
2017-05-25 12:10:00,119.59,119.67,119.54,119.56,24998.0,77.7442,77.7962,77.7117,77.7247,24998.0
2017-05-25 12:15:00,119.55,119.63,119.51,119.63,23431.0,77.7182,77.7702,77.6922,77.7702,23431.0
2017-05-25 12:20:00,119.63,119.77,119.6,119.71,24680.0,77.7702,77.8612,77.7507,77.8222,24680.0
2017-05-25 12:25:00,119.69,119.71,119.64,119.68,18478.0,77.8092,77.8222,77.7767,77.8027,18478.0
2017-05-25 12:30:00,119.69,119.75,119.64,119.72,19663.0,77.8092,77.8482,77.7767,77.8287,19663.0
2017-05-25 12:35:00,119.72,119.75,119.67,119.69,25509.0,77.8287,77.8482,77.7962,77.8092,25509.0
2017-05-25 12:40:00,119.69,119.71,119.61,119.66,18410.0,77.8092,77.8222,77.7572,77.7897,18410.0
2017-05-25 12:45:00,119.65,119.71,119.64,119.69,7625.0,77.7832,77.8222,77.7767,77.8092,7625.0
2017-05-25 12:50:00,119.7,119.75,119.64,119.67,17544.0,77.8157,77.8482,77.7767,77.7962,17544.0
2017-05-25 12:55:00,119.67,119.7,119.62,119.66,18390.0,77.7962,77.8157,77.7637,77.7897,18390.0
2017-05-25 13:00:00,119.66,119.76,119.65,119.74,21989.0,77.7897,77.8547,77.7832,77.8417,21989.0
2017-05-25 13:05:00,119.74,119.75,119.7,119.73,18840.0,77.8417,77.8482,77.8157,77.8352,18840.0
2017-05-25 13:10:00,119.73,119.75,119.69,119.71,11590.0,77.8352,77.8482,77.8092,77.8222,11590.0
2017-05-25 13:15:00,119.7,119.7,119.63,119.67,11455.0,77.8157,77.8157,77.7702,77.7962,11455.0
2017-05-25 13:20:00,119.67,119.67,119.56,119.57,16419.0,77.7962,77.7962,77.7247,77.7312,16419.0
2017-05-25 13:25:00,119.58,119.58,119.45,119.47,21289.0,77.7377,77.7377,77.6532,77.6662,21289.0
2017-05-25 13:30:00,119.47,119.5,119.39,119.46,21616.0,77.6662,77.6857,77.6142,77.6597,21616.0
2017-05-25 13:35:00,119.46,119.49,119.4,119.42,11495.0,77.6597,77.6792,77.6207,77.6337,11495.0
2017-05-25 13:40:00,119.41,119.46,119.38,119.43,12886.0,77.6272,77.6597,77.6077,77.6402,12886.0
2017-05-25 13:45:00,119.44,119.49,119.43,119.49,8882.0,77.6467,77.6792,77.6402,77.6792,8882.0
2017-05-25 13:50:00,119.49,119.58,119.49,119.52,24385.0,77.6792,77.7377,77.6792,77.6987,24385.0
2017-05-25 13:55:00,119.53,119.62,119.53,119.6,20032.0,77.7052,77.7637,77.7052,77.7507,20032.0
2017-05-25 14:00:00,119.62,119.63,119.56,119.6,13213.0,77.7637,77.7702,77.7247,77.7507,13213.0
2017-05-25 14:05:00,119.6,119.61,119.55,119.57,17685.0,77.7507,77.7572,77.7182,77.7312,17685.0
2017-05-25 14:10:00,119.57,119.64,119.57,119.6,20270.0,77.7312,77.7767,77.7312,77.7507,20270.0
2017-05-25 14:15:00,119.61,119.71,119.61,119.67,16381.0,77.7572,77.8222,77.7572,77.7962,16381.0
2017-05-25 14:20:00,119.67,119.75,119.66,119.72,16785.0,77.7962,77.8482,77.7897,77.8287,16785.0
2017-05-25 14:25:00,119.73,119.73,119.59,119.6,21773.0,77.8352,77.8352,77.7442,77.7507,21773.0
2017-05-25 14:30:00,119.61,119.63,119.59,119.6,12319.0,77.7572,77.7702,77.7442,77.7507,12319.0
2017-05-25 14:35:00,119.61,119.66,119.6,119.65,39331.0,77.7572,77.7897,77.7507,77.7832,39331.0
2017-05-25 14:40:00,119.65,119.65,119.58,119.58,11628.0,77.7832,77.7832,77.7377,77.7377,11628.0
2017-05-25 14:45:00,119.57,119.61,119.56,119.59,25829.0,77.7312,77.7572,77.7247,77.7442,25829.0
2017-05-25 14:50:00,119.58,119.59,119.55,119.55,11589.0,77.7377,77.7442,77.7182,77.7182,11589.0
2017-05-25 14:55:00,119.55,119.6,119.54,119.55,20879.0,77.7182,77.7507,77.7117,77.7182,20879.0
2017-05-25 15:00:00,119.54,119.58,119.48,119.58,23590.0,77.7117,77.7377,77.6727,77.7377,23590.0
2017-05-25 15:05:00,119.59,119.6,119.46,119.51,17629.0,77.7442,77.7507,77.6597,77.6922,17629.0
2017-05-25 15:10:00,119.51,119.53,119.48,119.51,21257.0,77.6922,77.7052,77.6727,77.6922,21257.0
2017-05-25 15:15:00,119.52,119.57,119.49,119.5,28195.0,77.6987,77.7312,77.6792,77.6857,28195.0
2017-05-25 15:20:00,119.5,119.57,119.49,119.57,18901.0,77.6857,77.7312,77.6792,77.7312,18901.0
2017-05-25 15:25:00,119.57,119.63,119.54,119.63,33791.0,77.7312,77.7702,77.7117,77.7702,33791.0
2017-05-25 15:30:00,119.63,119.68,119.57,119.67,39753.0,77.7702,77.8027,77.7312,77.7962,39753.0
2017-05-25 15:35:00,119.68,119.69,119.62,119.64,31246.0,77.8027,77.8092,77.7637,77.7767,31246.0
2017-05-25 15:40:00,119.63,119.63,119.46,119.48,60396.0,77.7702,77.7702,77.6597,77.6727,60396.0
2017-05-25 15:45:00,119.47,119.63,119.46,119.58,72833.0,77.6662,77.7702,77.6597,77.7377,72833.0
2017-05-25 15:50:00,119.57,119.57,119.46,119.47,101507.0,77.7312,77.7312,77.6597,77.6662,101507.0
2017-05-25 15:55:00,119.47,119.5,119.42,119.47,169046.0,77.6662,77.6857,77.6337,77.6662,169046.0
2017-05-26 09:30:00,119.25,119.25,118.96,119.06,71964.0,77.5232,77.5232,77.3347,77.3997,71964.0
2017-05-26 09:35:00,119.12,119.4,119.12,119.25,24662.0,77.4387,77.6207,77.4387,77.5232,24662.0
2017-05-26 09:40:00,119.24,119.32,119.1,119.15,31019.0,77.5167,77.5687,77.4257,77.4582,31019.0
2017-05-26 09:45:00,119.18,119.18,119.07,119.07,25742.0,77.4777,77.4777,77.4062,77.4062,25742.0
2017-05-26 09:50:00,119.07,119.15,119.07,119.15,63964.0,77.4062,77.4582,77.4062,77.4582,63964.0
2017-05-26 09:55:00,119.14,119.54,119.13,119.47,42636.0,77.4517,77.7117,77.4452,77.6662,42636.0
2017-05-26 10:00:00,119.45,119.52,119.35,119.52,10179.0,77.6532,77.6987,77.5882,77.6987,10179.0
2017-05-26 10:05:00,119.52,119.57,119.49,119.51,14133.0,77.6987,77.7312,77.6792,77.6922,14133.0
2017-05-26 10:10:00,119.49,119.55,119.3,119.33,12340.0,77.6792,77.7182,77.5557,77.5752,12340.0
2017-05-26 10:15:00,119.33,119.4,119.31,119.33,23575.0,77.5752,77.6207,77.5622,77.5752,23575.0
2017-05-26 10:20:00,119.33,119.34,119.25,119.28,20849.0,77.5752,77.5817,77.5232,77.5427,20849.0
2017-05-26 10:25:00,119.29,119.33,119.22,119.31,17040.0,77.5492,77.5752,77.5037,77.5622,17040.0
2017-05-26 10:30:00,119.31,119.36,119.29,119.31,13448.0,77.5622,77.5947,77.5492,77.5622,13448.0
2017-05-26 10:35:00,119.31,119.33,119.27,119.3,9733.0,77.5622,77.5752,77.5362,77.5557,9733.0
2017-05-26 10:40:00,119.29,119.36,119.25,119.31,16701.0,77.5492,77.5947,77.5232,77.5622,16701.0
2017-05-26 10:45:00,119.3,119.45,119.25,119.43,28101.0,77.5557,77.6532,77.5232,77.6402,28101.0
2017-05-26 10:50:00,119.42,119.52,119.42,119.49,15305.0,77.6337,77.6987,77.6337,77.6792,15305.0
2017-05-26 10:55:00,119.5,119.53,119.46,119.5,12949.0,77.6857,77.7052,77.6597,77.6857,12949.0
2017-05-26 11:00:00,119.49,119.49,119.44,119.47,13997.0,77.6792,77.6792,77.6467,77.6662,13997.0
2017-05-26 11:05:00,119.47,119.47,119.37,119.37,13939.0,77.6662,77.6662,77.6012,77.6012,13939.0
2017-05-26 11:10:00,119.38,119.5,119.38,119.48,11066.0,77.6077,77.6857,77.6077,77.6727,11066.0
2017-05-26 11:15:00,119.48,119.52,119.47,119.49,12045.0,77.6727,77.6987,77.6662,77.6792,12045.0
2017-05-26 11:20:00,119.48,119.49,119.39,119.4,12120.0,77.6727,77.6792,77.6142,77.6207,12120.0
2017-05-26 11:25:00,119.4,119.43,119.34,119.42,16419.0,77.6207,77.6402,77.5817,77.6337,16419.0
2017-05-26 11:30:00,119.42,119.48,119.42,119.44,50553.0,77.6337,77.6727,77.6337,77.6467,50553.0
2017-05-26 11:35:00,119.43,119.44,119.37,119.42,22639.0,77.6402,77.6467,77.6012,77.6337,22639.0
2017-05-26 11:40:00,119.42,119.45,119.37,119.43,19145.0,77.6337,77.6532,77.6012,77.6402,19145.0
2017-05-26 11:45:00,119.42,119.42,119.38,119.41,18503.0,77.6337,77.6337,77.6077,77.6272,18503.0
2017-05-26 11:50:00,119.41,119.42,119.34,119.42,11926.0,77.6272,77.6337,77.5817,77.6337,11926.0
2017-05-26 11:55:00,119.41,119.45,119.38,119.4,22114.0,77.6272,77.6532,77.6077,77.6207,22114.0
2017-05-26 12:00:00,119.39,119.41,119.33,119.35,31118.0,77.6142,77.6272,77.5752,77.5882,31118.0
2017-05-26 12:05:00,119.34,119.37,119.23,119.24,18158.0,77.5817,77.6012,77.5102,77.5167,18158.0
2017-05-26 12:10:00,119.24,119.24,119.16,119.18,12523.0,77.5167,77.5167,77.4647,77.4777,12523.0
2017-05-26 12:15:00,119.19,119.26,119.18,119.2,19391.0,77.4842,77.5297,77.4777,77.4907,19391.0
2017-05-26 12:20:00,119.2,119.2,119.15,119.2,18081.0,77.4907,77.4907,77.4582,77.4907,18081.0
2017-05-26 12:25:00,119.2,119.24,119.17,119.19,20558.0,77.4907,77.5167,77.4712,77.4842,20558.0
2017-05-26 12:30:00,119.19,119.23,119.14,119.16,26403.0,77.4842,77.5102,77.4517,77.4647,26403.0
2017-05-26 12:35:00,119.17,119.2,119.14,119.16,9070.0,77.4712,77.4907,77.4517,77.4647,9070.0
2017-05-26 12:40:00,119.17,119.23,119.16,119.21,11716.0,77.4712,77.5102,77.4647,77.4972,11716.0
2017-05-26 12:45:00,119.21,119.23,119.18,119.23,6838.0,77.4972,77.5102,77.4777,77.5102,6838.0
2017-05-26 12:50:00,119.24,119.35,119.24,119.34,6335.0,77.5167,77.5882,77.5167,77.5817,6335.0
2017-05-26 12:55:00,119.34,119.35,119.27,119.35,11093.0,77.5817,77.5882,77.5362,77.5882,11093.0
2017-05-26 13:00:00,119.33,119.35,119.29,119.34,7958.0,77.5752,77.5882,77.5492,77.5817,7958.0
2017-05-26 13:05:00,119.33,119.35,119.33,119.35,13738.0,77.5752,77.5882,77.5752,77.5882,13738.0
2017-05-26 13:10:00,119.34,119.4,119.32,119.4,16430.0,77.5817,77.6207,77.5687,77.6207,16430.0
2017-05-26 13:15:00,119.41,119.45,119.38,119.44,15104.0,77.6272,77.6532,77.6077,77.6467,15104.0
2017-05-26 13:20:00,119.44,119.46,119.41,119.42,13982.0,77.6467,77.6597,77.6272,77.6337,13982.0
2017-05-26 13:25:00,119.41,119.43,119.4,119.42,12180.0,77.6272,77.6402,77.6207,77.6337,12180.0
2017-05-26 13:30:00,119.42,119.44,119.38,119.39,10825.0,77.6337,77.6467,77.6077,77.6142,10825.0
2017-05-26 13:35:00,119.39,119.42,119.36,119.39,9055.0,77.6142,77.6337,77.5947,77.6142,9055.0
2017-05-26 13:40:00,119.39,119.39,119.35,119.38,6287.0,77.6142,77.6142,77.5882,77.6077,6287.0
2017-05-26 13:45:00,119.39,119.4,119.32,119.33,11730.0,77.6142,77.6207,77.5687,77.5752,11730.0
2017-05-26 13:50:00,119.34,119.34,119.31,119.32,6118.0,77.5817,77.5817,77.5622,77.5687,6118.0
2017-05-26 13:55:00,119.32,119.32,119.28,119.28,8965.0,77.5687,77.5687,77.5427,77.5427,8965.0
2017-05-26 14:00:00,119.28,119.29,119.24,119.27,11532.0,77.5427,77.5492,77.5167,77.5362,11532.0
2017-05-26 14:05:00,119.27,119.27,119.21,119.25,16046.0,77.5362,77.5362,77.4972,77.5232,16046.0
2017-05-26 14:10:00,119.26,119.31,119.24,119.31,20912.0,77.5297,77.5622,77.5167,77.5622,20912.0
2017-05-26 14:15:00,119.32,119.33,119.3,119.32,11424.0,77.5687,77.5752,77.5557,77.5687,11424.0
2017-05-26 14:20:00,119.32,119.35,119.31,119.35,14969.0,77.5687,77.5882,77.5622,77.5882,14969.0
2017-05-26 14:25:00,119.36,119.4,119.35,119.4,9680.0,77.5947,77.6207,77.5882,77.6207,9680.0
2017-05-26 14:30:00,119.4,119.48,119.39,119.48,16214.0,77.6207,77.6727,77.6142,77.6727,16214.0
2017-05-26 14:35:00,119.48,119.48,119.42,119.44,16083.0,77.6727,77.6727,77.6337,77.6467,16083.0
2017-05-26 14:40:00,119.44,119.49,119.43,119.45,15661.0,77.6467,77.6792,77.6402,77.6532,15661.0
2017-05-26 14:45:00,119.46,119.47,119.41,119.45,10797.0,77.6597,77.6662,77.6272,77.6532,10797.0
2017-05-26 14:50:00,119.44,119.52,119.43,119.5,21333.0,77.6467,77.6987,77.6402,77.6857,21333.0
2017-05-26 14:55:00,119.5,119.57,119.5,119.52,15360.0,77.6857,77.7312,77.6857,77.6987,15360.0
2017-05-26 15:00:00,119.53,119.53,119.5,119.51,12023.0,77.7052,77.7052,77.6857,77.6922,12023.0
2017-05-26 15:05:00,119.5,119.64,119.5,119.64,31689.0,77.6857,77.7767,77.6857,77.7767,31689.0
2017-05-26 15:10:00,119.65,119.66,119.59,119.64,24917.0,77.7832,77.7897,77.7442,77.7767,24917.0
2017-05-26 15:15:00,119.63,119.72,119.61,119.68,28646.0,77.7702,77.8287,77.7572,77.8027,28646.0
2017-05-26 15:20:00,119.68,119.69,119.61,119.64,32568.0,77.8027,77.8092,77.7572,77.7767,32568.0
2017-05-26 15:25:00,119.65,119.65,119.6,119.61,23418.0,77.7832,77.7832,77.7507,77.7572,23418.0
2017-05-26 15:30:00,119.61,119.68,119.6,119.64,28433.0,77.7572,77.8027,77.7507,77.7767,28433.0
2017-05-26 15:35:00,119.63,119.65,119.58,119.59,29875.0,77.7702,77.7832,77.7377,77.7442,29875.0
2017-05-26 15:40:00,119.59,119.65,119.59,119.65,27284.0,77.7442,77.7832,77.7442,77.7832,27284.0
2017-05-26 15:45:00,119.66,119.75,119.65,119.75,53839.0,77.7897,77.8482,77.7832,77.8482,53839.0
2017-05-26 15:50:00,119.74,119.83,119.72,119.8,58952.0,77.8417,77.9002,77.8287,77.8807,58952.0
2017-05-26 15:55:00,119.81,119.88,119.77,119.81,109344.0,77.8872,77.9327,77.8612,77.8872,109344.0
2017-05-30 09:30:00,119.3,119.69,118.99,119.56,140084.0,77.5557,77.8092,77.3542,77.7247,140084.0
2017-05-30 09:35:00,119.62,119.8,119.52,119.69,38935.0,77.7637,77.8807,77.6987,77.8092,38935.0
2017-05-30 09:40:00,119.7,119.73,119.48,119.52,27584.0,77.8157,77.8352,77.6727,77.6987,27584.0
2017-05-30 09:45:00,119.5,119.7,119.43,119.63,29331.0,77.6857,77.8157,77.6402,77.7702,29331.0
2017-05-30 09:50:00,119.68,119.68,119.35,119.49,54235.0,77.8027,77.8027,77.5882,77.6792,54235.0
2017-05-30 09:55:00,119.49,119.56,119.48,119.53,49310.0,77.6792,77.7247,77.6727,77.7052,49310.0
2017-05-30 10:00:00,119.54,119.63,119.5,119.54,31840.0,77.7117,77.7702,77.6857,77.7117,31840.0
2017-05-30 10:05:00,119.54,119.54,119.45,119.5,48335.0,77.7117,77.7117,77.6532,77.6857,48335.0
2017-05-30 10:10:00,119.5,119.5,119.29,119.31,31243.0,77.6857,77.6857,77.5492,77.5622,31243.0
2017-05-30 10:15:00,119.31,119.37,119.26,119.36,23690.0,77.5622,77.6012,77.5297,77.5947,23690.0
2017-05-30 10:20:00,119.37,119.43,119.34,119.37,21988.0,77.6012,77.6402,77.5817,77.6012,21988.0
2017-05-30 10:25:00,119.37,119.39,119.3,119.34,43166.0,77.6012,77.6142,77.5557,77.5817,43166.0
2017-05-30 10:30:00,119.33,119.33,119.17,119.21,39338.0,77.5752,77.5752,77.4712,77.4972,39338.0
2017-05-30 10:35:00,119.22,119.27,119.12,119.14,37309.0,77.5037,77.5362,77.4387,77.4517,37309.0
2017-05-30 10:40:00,119.14,119.15,119.06,119.12,48092.0,77.4517,77.4582,77.3997,77.4387,48092.0
2017-05-30 10:45:00,119.12,119.28,119.12,119.28,48269.0,77.4387,77.5427,77.4387,77.5427,48269.0
2017-05-30 10:50:00,119.28,119.36,119.27,119.28,27181.0,77.5427,77.5947,77.5362,77.5427,27181.0
2017-05-30 10:55:00,119.29,119.33,119.25,119.29,27351.0,77.5492,77.5752,77.5232,77.5492,27351.0
2017-05-30 11:00:00,119.3,119.42,119.27,119.42,25597.0,77.5557,77.6337,77.5362,77.6337,25597.0
2017-05-30 11:05:00,119.42,119.46,119.41,119.42,15941.0,77.6337,77.6597,77.6272,77.6337,15941.0
2017-05-30 11:10:00,119.42,119.46,119.39,119.44,15404.0,77.6337,77.6597,77.6142,77.6467,15404.0
2017-05-30 11:15:00,119.43,119.53,119.42,119.52,31345.0,77.6402,77.7052,77.6337,77.6987,31345.0
2017-05-30 11:20:00,119.51,119.71,119.49,119.7,31776.0,77.6922,77.8222,77.6792,77.8157,31776.0
2017-05-30 11:25:00,119.68,119.72,119.6,119.64,34652.0,77.8027,77.8287,77.7507,77.7767,34652.0
2017-05-30 11:30:00,119.63,119.7,119.53,119.58,17889.0,77.7702,77.8157,77.7052,77.7377,17889.0
2017-05-30 11:35:00,119.59,119.66,119.56,119.64,15975.0,77.7442,77.7897,77.7247,77.7767,15975.0
2017-05-30 11:40:00,119.63,119.72,119.6,119.69,19528.0,77.7702,77.8287,77.7507,77.8092,19528.0
2017-05-30 11:45:00,119.69,119.8,119.67,119.77,24249.0,77.8092,77.8807,77.7962,77.8612,24249.0
2017-05-30 11:50:00,119.78,119.8,119.74,119.78,14295.0,77.8677,77.8807,77.8417,77.8677,14295.0
2017-05-30 11:55:00,119.79,119.93,119.75,119.87,24099.0,77.8742,77.9653,77.8482,77.9262,24099.0
2017-05-30 12:00:00,119.87,119.91,119.83,119.83,18236.0,77.9262,77.9523,77.9002,77.9002,18236.0
2017-05-30 12:05:00,119.84,119.95,119.82,119.95,12517.0,77.9067,77.9783,77.8937,77.9783,12517.0
2017-05-30 12:10:00,119.94,119.99,119.92,119.92,12716.0,77.9718,78.0043,77.9588,77.9588,12716.0
2017-05-30 12:15:00,119.92,119.97,119.88,119.89,14069.0,77.9588,77.9913,77.9327,77.9392,14069.0
2017-05-30 12:20:00,119.89,119.98,119.86,119.96,10381.0,77.9392,77.9978,77.9197,77.9848,10381.0
2017-05-30 12:25:00,119.96,120.0,119.92,119.92,11781.0,77.9848,78.0108,77.9588,77.9588,11781.0
2017-05-30 12:30:00,119.92,120.0,119.92,119.97,13662.0,77.9588,78.0108,77.9588,77.9913,13662.0
2017-05-30 12:35:00,119.97,120.03,119.95,119.97,34234.0,77.9913,78.0303,77.9783,77.9913,34234.0
2017-05-30 12:40:00,119.96,119.97,119.92,119.92,16968.0,77.9848,77.9913,77.9588,77.9588,16968.0
2017-05-30 12:45:00,119.93,119.98,119.87,119.9,16123.0,77.9653,77.9978,77.9262,77.9457,16123.0
2017-05-30 12:50:00,119.9,120.0,119.88,120.0,10164.0,77.9457,78.0108,77.9327,78.0108,10164.0
2017-05-30 12:55:00,119.99,120.04,119.97,120.02,19087.0,78.0043,78.0368,77.9913,78.0238,19087.0
2017-05-30 13:00:00,120.03,120.07,120.01,120.06,13491.0,78.0303,78.0563,78.0173,78.0498,13491.0
2017-05-30 13:05:00,120.05,120.11,120.03,120.03,11778.0,78.0433,78.0823,78.0303,78.0303,11778.0
2017-05-30 13:10:00,120.02,120.02,119.98,119.98,23318.0,78.0238,78.0238,77.9978,77.9978,23318.0
2017-05-30 13:15:00,119.98,119.98,119.87,119.9,13514.0,77.9978,77.9978,77.9262,77.9457,13514.0
2017-05-30 13:20:00,119.9,119.98,119.88,119.97,32757.0,77.9457,77.9978,77.9327,77.9913,32757.0
2017-05-30 13:25:00,119.98,119.99,119.87,119.87,11421.0,77.9978,78.0043,77.9262,77.9262,11421.0
2017-05-30 13:30:00,119.87,119.96,119.82,119.89,25593.0,77.9262,77.9848,77.8937,77.9392,25593.0
2017-05-30 13:35:00,119.86,119.88,119.8,119.8,19342.0,77.9197,77.9327,77.8807,77.8807,19342.0
2017-05-30 13:40:00,119.81,119.81,119.74,119.78,14095.0,77.8872,77.8872,77.8417,77.8677,14095.0
2017-05-30 13:45:00,119.79,119.85,119.79,119.83,15456.0,77.8742,77.9132,77.8742,77.9002,15456.0
2017-05-30 13:50:00,119.83,119.84,119.74,119.82,20923.0,77.9002,77.9067,77.8417,77.8937,20923.0
2017-05-30 13:55:00,119.81,119.83,119.77,119.79,15568.0,77.8872,77.9002,77.8612,77.8742,15568.0
2017-05-30 14:00:00,119.78,119.79,119.76,119.77,12793.0,77.8677,77.8742,77.8547,77.8612,12793.0
2017-05-30 14:05:00,119.77,119.79,119.74,119.78,10611.0,77.8612,77.8742,77.8417,77.8677,10611.0
2017-05-30 14:10:00,119.78,119.79,119.75,119.77,13231.0,77.8677,77.8742,77.8482,77.8612,13231.0
2017-05-30 14:15:00,119.76,119.87,119.76,119.87,22221.0,77.8547,77.9262,77.8547,77.9262,22221.0
2017-05-30 14:20:00,119.88,119.96,119.88,119.96,12190.0,77.9327,77.9848,77.9327,77.9848,12190.0
2017-05-30 14:25:00,119.96,119.97,119.89,119.94,11059.0,77.9848,77.9913,77.9392,77.9718,11059.0
2017-05-30 14:30:00,119.94,119.97,119.9,119.97,10643.0,77.9718,77.9913,77.9457,77.9913,10643.0
2017-05-30 14:35:00,119.96,119.97,119.9,119.96,17130.0,77.9848,77.9913,77.9457,77.9848,17130.0
2017-05-30 14:40:00,119.96,119.97,119.88,119.88,12365.0,77.9848,77.9913,77.9327,77.9327,12365.0
2017-05-30 14:45:00,119.88,119.97,119.88,119.97,13550.0,77.9327,77.9913,77.9327,77.9913,13550.0
2017-05-30 14:50:00,119.97,119.98,119.87,119.89,17719.0,77.9913,77.9978,77.9262,77.9392,17719.0
2017-05-30 14:55:00,119.89,119.94,119.85,119.93,13791.0,77.9392,77.9718,77.9132,77.9653,13791.0
2017-05-30 15:00:00,119.93,120.0,119.93,119.99,16385.0,77.9653,78.0108,77.9653,78.0043,16385.0
2017-05-30 15:05:00,119.99,120.0,119.96,119.99,12899.0,78.0043,78.0108,77.9848,78.0043,12899.0
2017-05-30 15:10:00,119.98,119.99,119.92,119.95,31000.0,77.9978,78.0043,77.9588,77.9783,31000.0
2017-05-30 15:15:00,119.95,119.95,119.92,119.94,17702.0,77.9783,77.9783,77.9588,77.9718,17702.0
2017-05-30 15:20:00,119.95,120.0,119.94,119.98,13962.0,77.9783,78.0108,77.9718,77.9978,13962.0
2017-05-30 15:25:00,119.99,120.05,119.95,120.03,29510.0,78.0043,78.0433,77.9783,78.0303,29510.0
2017-05-30 15:30:00,120.03,120.12,120.02,120.09,32097.0,78.0303,78.0888,78.0238,78.0693,32097.0
2017-05-30 15:35:00,120.08,120.18,120.08,120.1,37450.0,78.0628,78.1278,78.0628,78.0758,37450.0
2017-05-30 15:40:00,120.09,120.16,120.05,120.16,39932.0,78.0693,78.1148,78.0433,78.1148,39932.0
2017-05-30 15:45:00,120.16,120.19,120.08,120.11,46956.0,78.1148,78.1343,78.0628,78.0823,46956.0
2017-05-30 15:50:00,120.11,120.18,120.1,120.13,110761.0,78.0823,78.1278,78.0758,78.0953,110761.0
2017-05-30 15:55:00,120.13,120.14,119.95,119.96,183269.0,78.0953,78.1018,77.9783,77.9848,183269.0
2017-05-31 09:30:00,120.56,120.75,120.24,120.73,78458.0,78.3748,78.4983,78.1668,78.4853,78458.0
2017-05-31 09:35:00,120.73,120.86,120.68,120.76,23920.0,78.4853,78.5698,78.4528,78.5048,23920.0
2017-05-31 09:40:00,120.74,120.84,120.64,120.83,24039.0,78.4918,78.5568,78.4268,78.5503,24039.0
2017-05-31 09:45:00,120.86,121.11,120.82,120.95,27011.0,78.5698,78.7324,78.5438,78.6283,27011.0
2017-05-31 09:50:00,120.95,121.0,120.81,120.97,61920.0,78.6283,78.6608,78.5373,78.6413,61920.0
2017-05-31 09:55:00,120.98,121.02,120.9,120.95,37107.0,78.6478,78.6739,78.5958,78.6283,37107.0
2017-05-31 10:00:00,120.95,121.0,120.77,120.97,38181.0,78.6283,78.6608,78.5113,78.6413,38181.0
2017-05-31 10:05:00,120.97,120.97,120.5,120.54,45852.0,78.6413,78.6413,78.3358,78.3618,45852.0
2017-05-31 10:10:00,120.54,120.74,120.49,120.7,25402.0,78.3618,78.4918,78.3293,78.4658,25402.0
2017-05-31 10:15:00,120.71,120.75,120.6,120.67,30239.0,78.4723,78.4983,78.4008,78.4463,30239.0
2017-05-31 10:20:00,120.67,120.67,120.52,120.54,34684.0,78.4463,78.4463,78.3488,78.3618,34684.0
2017-05-31 10:25:00,120.54,120.54,120.41,120.41,15876.0,78.3618,78.3618,78.2773,78.2773,15876.0
2017-05-31 10:30:00,120.44,120.65,120.42,120.59,25508.0,78.2968,78.4333,78.2838,78.3943,25508.0
2017-05-31 10:35:00,120.6,120.73,120.59,120.68,14299.0,78.4008,78.4853,78.3943,78.4528,14299.0
2017-05-31 10:40:00,120.69,120.79,120.69,120.78,21751.0,78.4593,78.5243,78.4593,78.5178,21751.0
2017-05-31 10:45:00,120.78,120.85,120.75,120.77,21638.0,78.5178,78.5633,78.4983,78.5113,21638.0
2017-05-31 10:50:00,120.77,120.88,120.72,120.81,31375.0,78.5113,78.5828,78.4788,78.5373,31375.0
2017-05-31 10:55:00,120.81,120.81,120.65,120.7,24913.0,78.5373,78.5373,78.4333,78.4658,24913.0
2017-05-31 11:00:00,120.69,120.69,120.57,120.67,52774.0,78.4593,78.4593,78.3813,78.4463,52774.0
2017-05-31 11:05:00,120.66,120.68,120.6,120.63,22031.0,78.4398,78.4528,78.4008,78.4203,22031.0
2017-05-31 11:10:00,120.63,120.64,120.36,120.38,19361.0,78.4203,78.4268,78.2448,78.2578,19361.0
2017-05-31 11:15:00,120.38,120.38,120.28,120.28,20384.0,78.2578,78.2578,78.1928,78.1928,20384.0
2017-05-31 11:20:00,120.28,120.44,120.28,120.38,13098.0,78.1928,78.2968,78.1928,78.2578,13098.0
2017-05-31 11:25:00,120.38,120.39,120.18,120.23,15838.0,78.2578,78.2643,78.1278,78.1603,15838.0
2017-05-31 11:30:00,120.22,120.23,120.1,120.17,20302.0,78.1538,78.1603,78.0758,78.1213,20302.0
2017-05-31 11:35:00,120.18,120.3,120.14,120.17,19627.0,78.1278,78.2058,78.1018,78.1213,19627.0
2017-05-31 11:40:00,120.19,120.32,120.16,120.3,17612.0,78.1343,78.2188,78.1148,78.2058,17612.0
2017-05-31 11:45:00,120.32,120.41,120.26,120.36,29512.0,78.2188,78.2773,78.1798,78.2448,29512.0
2017-05-31 11:50:00,120.36,120.45,120.34,120.42,13700.0,78.2448,78.3033,78.2318,78.2838,13700.0
2017-05-31 11:55:00,120.41,120.41,120.32,120.36,39027.0,78.2773,78.2773,78.2188,78.2448,39027.0
2017-05-31 12:00:00,120.37,120.49,120.36,120.49,17497.0,78.2513,78.3293,78.2448,78.3293,17497.0
2017-05-31 12:05:00,120.49,120.51,120.38,120.4,19540.0,78.3293,78.3423,78.2578,78.2708,19540.0
2017-05-31 12:10:00,120.41,120.42,120.33,120.34,15783.0,78.2773,78.2838,78.2253,78.2318,15783.0
2017-05-31 12:15:00,120.34,120.4,120.31,120.32,16275.0,78.2318,78.2708,78.2123,78.2188,16275.0
2017-05-31 12:20:00,120.33,120.33,120.25,120.26,16136.0,78.2253,78.2253,78.1733,78.1798,16136.0
2017-05-31 12:25:00,120.25,120.32,120.24,120.26,25633.0,78.1733,78.2188,78.1668,78.1798,25633.0
2017-05-31 12:30:00,120.26,120.37,120.23,120.34,28583.0,78.1798,78.2513,78.1603,78.2318,28583.0
2017-05-31 12:35:00,120.34,120.4,120.33,120.34,41928.0,78.2318,78.2708,78.2253,78.2318,41928.0
2017-05-31 12:40:00,120.34,120.36,120.25,120.27,41716.0,78.2318,78.2448,78.1733,78.1863,41716.0
2017-05-31 12:45:00,120.26,120.27,120.07,120.07,31939.0,78.1798,78.1863,78.0563,78.0563,31939.0
2017-05-31 12:50:00,120.08,120.15,120.0,120.06,54114.0,78.0628,78.1083,78.0108,78.0498,54114.0
2017-05-31 12:55:00,120.06,120.16,120.02,120.14,59791.0,78.0498,78.1148,78.0238,78.1018,59791.0
2017-05-31 13:00:00,120.14,120.26,120.1,120.24,55210.0,78.1018,78.1798,78.0758,78.1668,55210.0
2017-05-31 13:05:00,120.24,120.29,120.1,120.12,43076.0,78.1668,78.1993,78.0758,78.0888,43076.0
2017-05-31 13:10:00,120.14,120.18,120.09,120.1,55445.0,78.1018,78.1278,78.0693,78.0758,55445.0
2017-05-31 13:15:00,120.09,120.12,120.01,120.04,64669.0,78.0693,78.0888,78.0173,78.0368,64669.0
2017-05-31 13:20:00,120.04,120.11,119.97,120.0,24753.0,78.0368,78.0823,77.9913,78.0108,24753.0
2017-05-31 13:25:00,120.01,120.05,119.95,120.01,17465.0,78.0173,78.0433,77.9783,78.0173,17465.0
2017-05-31 13:30:00,120.01,120.07,119.96,120.0,29239.0,78.0173,78.0563,77.9848,78.0108,29239.0
2017-05-31 13:35:00,120.01,120.02,119.96,120.0,36748.0,78.0173,78.0238,77.9848,78.0108,36748.0
2017-05-31 13:40:00,120.0,120.0,119.83,119.85,37413.0,78.0108,78.0108,77.9002,77.9132,37413.0
2017-05-31 13:45:00,119.85,120.02,119.85,120.01,49587.0,77.9132,78.0238,77.9132,78.0173,49587.0
2017-05-31 13:50:00,120.01,120.08,119.96,120.08,47300.0,78.0173,78.0628,77.9848,78.0628,47300.0
2017-05-31 13:55:00,120.09,120.1,119.99,120.03,50609.0,78.0693,78.0758,78.0043,78.0303,50609.0
2017-05-31 14:00:00,120.03,120.05,119.96,120.02,13474.0,78.0303,78.0433,77.9848,78.0238,13474.0
2017-05-31 14:05:00,120.02,120.13,120.02,120.05,21539.0,78.0238,78.0953,78.0238,78.0433,21539.0
2017-05-31 14:10:00,120.05,120.11,119.99,120.04,27184.0,78.0433,78.0823,78.0043,78.0368,27184.0
2017-05-31 14:15:00,120.04,120.09,120.01,120.06,24593.0,78.0368,78.0693,78.0173,78.0498,24593.0
2017-05-31 14:20:00,120.09,120.09,119.97,120.01,25870.0,78.0693,78.0693,77.9913,78.0173,25870.0
2017-05-31 14:25:00,120.02,120.11,119.99,120.09,27334.0,78.0238,78.0823,78.0043,78.0693,27334.0
2017-05-31 14:30:00,120.09,120.24,120.09,120.23,46872.0,78.0693,78.1668,78.0693,78.1603,46872.0
2017-05-31 14:35:00,120.23,120.25,120.2,120.23,46488.0,78.1603,78.1733,78.1408,78.1603,46488.0
2017-05-31 14:40:00,120.23,120.36,120.2,120.36,76847.0,78.1603,78.2448,78.1408,78.2448,76847.0
2017-05-31 14:45:00,120.36,120.36,120.21,120.23,87174.0,78.2448,78.2448,78.1473,78.1603,87174.0
2017-05-31 14:50:00,120.22,120.23,120.15,120.18,73634.0,78.1538,78.1603,78.1083,78.1278,73634.0
2017-05-31 14:55:00,120.17,120.27,120.15,120.27,85456.0,78.1213,78.1863,78.1083,78.1863,85456.0
2017-05-31 15:00:00,120.27,120.34,120.22,120.22,41332.0,78.1863,78.2318,78.1538,78.1538,41332.0
2017-05-31 15:05:00,120.23,120.24,120.11,120.13,28462.0,78.1603,78.1668,78.0823,78.0953,28462.0
2017-05-31 15:10:00,120.12,120.15,120.01,120.06,36483.0,78.0888,78.1083,78.0173,78.0498,36483.0
2017-05-31 15:15:00,120.06,120.13,120.05,120.09,27916.0,78.0498,78.0953,78.0433,78.0693,27916.0
2017-05-31 15:20:00,120.09,120.1,120.0,120.0,32075.0,78.0693,78.0758,78.0108,78.0108,32075.0
2017-05-31 15:25:00,119.98,120.01,119.95,119.97,28752.0,77.9978,78.0173,77.9783,77.9913,28752.0
2017-05-31 15:30:00,119.96,120.05,119.95,120.01,37600.0,77.9848,78.0433,77.9783,78.0173,37600.0
2017-05-31 15:35:00,120.01,120.02,119.94,120.01,44377.0,78.0173,78.0238,77.9718,78.0173,44377.0
2017-05-31 15:40:00,120.01,120.03,119.94,119.95,40856.0,78.0173,78.0303,77.9718,77.9783,40856.0
2017-05-31 15:45:00,119.95,120.03,119.94,119.95,64693.0,77.9783,78.0303,77.9718,77.9783,64693.0
2017-05-31 15:50:00,119.95,119.98,119.87,119.89,132131.0,77.9783,77.9978,77.9262,77.9392,132131.0
2017-05-31 15:55:00,119.9,119.95,119.77,119.8,295179.0,77.9457,77.9783,77.8612,77.8807,295179.0
2017-06-01 09:30:00,120.0,120.09,119.62,119.76,113610.0,78.0108,78.0693,77.7637,77.8547,113610.0
2017-06-01 09:35:00,119.76,120.03,119.73,120.03,67238.0,77.8547,78.0303,77.8352,78.0303,67238.0
2017-06-01 09:40:00,120.05,120.13,119.87,119.87,33663.0,78.0433,78.0953,77.9262,77.9262,33663.0
2017-06-01 09:45:00,119.86,120.11,119.85,119.98,40133.0,77.9197,78.0823,77.9132,77.9978,40133.0
2017-06-01 09:50:00,119.99,120.01,119.79,119.8,40164.0,78.0043,78.0173,77.8742,77.8807,40164.0
2017-06-01 09:55:00,119.79,119.88,119.71,119.79,34659.0,77.8742,77.9327,77.8222,77.8742,34659.0
2017-06-01 10:00:00,119.8,119.9,119.78,119.88,46108.0,77.8807,77.9457,77.8677,77.9327,46108.0
2017-06-01 10:05:00,119.89,119.89,119.78,119.79,44562.0,77.9392,77.9392,77.8677,77.8742,44562.0
2017-06-01 10:10:00,119.79,119.79,119.59,119.59,35137.0,77.8742,77.8742,77.7442,77.7442,35137.0
2017-06-01 10:15:00,119.58,119.59,119.43,119.44,39022.0,77.7377,77.7442,77.6402,77.6467,39022.0
2017-06-01 10:20:00,119.43,119.56,119.43,119.52,32469.0,77.6402,77.7247,77.6402,77.6987,32469.0
2017-06-01 10:25:00,119.52,119.52,119.44,119.45,43831.0,77.6987,77.6987,77.6467,77.6532,43831.0
2017-06-01 10:30:00,119.44,119.51,119.43,119.48,23339.0,77.6467,77.6922,77.6402,77.6727,23339.0
2017-06-01 10:35:00,119.48,119.49,119.28,119.32,40664.0,77.6727,77.6792,77.5427,77.5687,40664.0
2017-06-01 10:40:00,119.32,119.57,119.32,119.57,42774.0,77.5687,77.7312,77.5687,77.7312,42774.0
2017-06-01 10:45:00,119.57,119.65,119.55,119.62,22239.0,77.7312,77.7832,77.7182,77.7637,22239.0
2017-06-01 10:50:00,119.61,119.71,119.61,119.62,29827.0,77.7572,77.8222,77.7572,77.7637,29827.0
2017-06-01 10:55:00,119.62,119.76,119.61,119.75,18645.0,77.7637,77.8547,77.7572,77.8482,18645.0
2017-06-01 11:00:00,119.75,119.76,119.57,119.65,36787.0,77.8482,77.8547,77.7312,77.7832,36787.0
2017-06-01 11:05:00,119.65,119.73,119.6,119.67,27164.0,77.7832,77.8352,77.7507,77.7962,27164.0
2017-06-01 11:10:00,119.68,119.69,119.61,119.62,24824.0,77.8027,77.8092,77.7572,77.7637,24824.0
2017-06-01 11:15:00,119.62,119.76,119.61,119.63,43022.0,77.7637,77.8547,77.7572,77.7702,43022.0
2017-06-01 11:20:00,119.65,119.68,119.62,119.68,22990.0,77.7832,77.8027,77.7637,77.8027,22990.0
2017-06-01 11:25:00,119.68,119.68,119.59,119.62,16657.0,77.8027,77.8027,77.7442,77.7637,16657.0
2017-06-01 11:30:00,119.61,119.69,119.59,119.65,29534.0,77.7572,77.8092,77.7442,77.7832,29534.0
2017-06-01 11:35:00,119.66,119.71,119.64,119.69,18347.0,77.7897,77.8222,77.7767,77.8092,18347.0
2017-06-01 11:40:00,119.7,119.75,119.65,119.73,20570.0,77.8157,77.8482,77.7832,77.8352,20570.0
2017-06-01 11:45:00,119.73,119.81,119.72,119.81,14973.0,77.8352,77.8872,77.8287,77.8872,14973.0
2017-06-01 11:50:00,119.82,120.03,119.82,120.01,14862.0,77.8937,78.0303,77.8937,78.0173,14862.0
2017-06-01 11:55:00,120.0,120.06,119.95,120.06,10692.0,78.0108,78.0498,77.9783,78.0498,10692.0
2017-06-01 12:00:00,120.08,120.2,120.07,120.19,43971.0,78.0628,78.1408,78.0563,78.1343,43971.0
2017-06-01 12:05:00,120.17,120.17,120.09,120.14,23861.0,78.1213,78.1213,78.0693,78.1018,23861.0
2017-06-01 12:10:00,120.14,120.15,120.08,120.09,35104.0,78.1018,78.1083,78.0628,78.0693,35104.0
2017-06-01 12:15:00,120.09,120.14,120.08,120.08,26016.0,78.0693,78.1018,78.0628,78.0628,26016.0
2017-06-01 12:20:00,120.09,120.11,120.06,120.06,15813.0,78.0693,78.0823,78.0498,78.0498,15813.0
2017-06-01 12:25:00,120.06,120.06,119.96,120.0,49560.0,78.0498,78.0498,77.9848,78.0108,49560.0
2017-06-01 12:30:00,120.0,120.14,119.99,120.1,24228.0,78.0108,78.1018,78.0043,78.0758,24228.0
2017-06-01 12:35:00,120.13,120.13,120.08,120.12,15417.0,78.0953,78.0953,78.0628,78.0888,15417.0
2017-06-01 12:40:00,120.13,120.13,120.07,120.08,20071.0,78.0953,78.0953,78.0563,78.0628,20071.0
2017-06-01 12:45:00,120.07,120.08,120.0,120.01,16202.0,78.0563,78.0628,78.0108,78.0173,16202.0
2017-06-01 12:50:00,120.02,120.09,120.02,120.07,18383.0,78.0238,78.0693,78.0238,78.0563,18383.0
2017-06-01 12:55:00,120.08,120.13,120.07,120.12,31329.0,78.0628,78.0953,78.0563,78.0888,31329.0
2017-06-01 13:00:00,120.11,120.15,120.1,120.11,28791.0,78.0823,78.1083,78.0758,78.0823,28791.0
2017-06-01 13:05:00,120.1,120.12,120.08,120.09,22483.0,78.0758,78.0888,78.0628,78.0693,22483.0
2017-06-01 13:10:00,120.08,120.11,120.07,120.07,27902.0,78.0628,78.0823,78.0563,78.0563,27902.0
2017-06-01 13:15:00,120.07,120.12,120.04,120.09,42452.0,78.0563,78.0888,78.0368,78.0693,42452.0
2017-06-01 13:20:00,120.09,120.14,120.08,120.13,31881.0,78.0693,78.1018,78.0628,78.0953,31881.0
2017-06-01 13:25:00,120.13,120.3,120.12,120.3,43557.0,78.0953,78.2058,78.0888,78.2058,43557.0
2017-06-01 13:30:00,120.3,120.34,120.26,120.31,28164.0,78.2058,78.2318,78.1798,78.2123,28164.0
2017-06-01 13:35:00,120.32,120.32,120.28,120.3,17030.0,78.2188,78.2188,78.1928,78.2058,17030.0
2017-06-01 13:40:00,120.29,120.31,120.26,120.28,21736.0,78.1993,78.2123,78.1798,78.1928,21736.0
2017-06-01 13:45:00,120.28,120.3,120.25,120.27,15587.0,78.1928,78.2058,78.1733,78.1863,15587.0
2017-06-01 13:50:00,120.28,120.28,120.24,120.26,46048.0,78.1928,78.1928,78.1668,78.1798,46048.0
2017-06-01 13:55:00,120.25,120.29,120.24,120.28,17285.0,78.1733,78.1993,78.1668,78.1928,17285.0
2017-06-01 14:00:00,120.27,120.29,120.26,120.27,17150.0,78.1863,78.1993,78.1798,78.1863,17150.0
2017-06-01 14:05:00,120.27,120.3,120.26,120.29,50431.0,78.1863,78.2058,78.1798,78.1993,50431.0
2017-06-01 14:10:00,120.3,120.38,120.29,120.36,32470.0,78.2058,78.2578,78.1993,78.2448,32470.0
2017-06-01 14:15:00,120.36,120.38,120.31,120.34,25913.0,78.2448,78.2578,78.2123,78.2318,25913.0
2017-06-01 14:20:00,120.35,120.4,120.33,120.39,52032.0,78.2383,78.2708,78.2253,78.2643,52032.0
2017-06-01 14:25:00,120.4,120.4,120.33,120.34,62098.0,78.2708,78.2708,78.2253,78.2318,62098.0
2017-06-01 14:30:00,120.33,120.33,120.28,120.31,62310.0,78.2253,78.2253,78.1928,78.2123,62310.0
2017-06-01 14:35:00,120.29,120.3,120.18,120.19,60348.0,78.1993,78.2058,78.1278,78.1343,60348.0
2017-06-01 14:40:00,120.22,120.23,120.15,120.16,7858.0,78.1538,78.1603,78.1083,78.1148,7858.0
2017-06-01 14:45:00,120.17,120.18,120.04,120.08,73179.0,78.1213,78.1278,78.0368,78.0628,73179.0
2017-06-01 14:50:00,120.09,120.14,120.09,120.13,46259.0,78.0693,78.1018,78.0693,78.0953,46259.0
2017-06-01 14:55:00,120.13,120.2,120.09,120.1,41210.0,78.0953,78.1408,78.0693,78.0758,41210.0
2017-06-01 15:00:00,120.1,120.17,120.06,120.08,60454.0,78.0758,78.1213,78.0498,78.0628,60454.0
2017-06-01 15:05:00,120.08,120.14,120.0,120.12,83540.0,78.0628,78.1018,78.0108,78.0888,83540.0
2017-06-01 15:10:00,120.11,120.3,120.09,120.26,51775.0,78.0823,78.2058,78.0693,78.1798,51775.0
2017-06-01 15:15:00,120.27,120.47,120.24,120.47,25841.0,78.1863,78.3163,78.1668,78.3163,25841.0
2017-06-01 15:20:00,120.46,120.65,120.45,120.63,29420.0,78.3098,78.4333,78.3033,78.4203,29420.0
2017-06-01 15:25:00,120.62,120.77,120.62,120.74,34700.0,78.4138,78.5113,78.4138,78.4918,34700.0
2017-06-01 15:30:00,120.74,120.82,120.69,120.82,36256.0,78.4918,78.5438,78.4593,78.5438,36256.0
2017-06-01 15:35:00,120.81,120.82,120.61,120.64,137612.0,78.5373,78.5438,78.4073,78.4268,137612.0
2017-06-01 15:40:00,120.65,120.71,120.58,120.7,196084.0,78.4333,78.4723,78.3878,78.4658,196084.0
2017-06-01 15:45:00,120.7,120.8,120.59,120.61,206253.0,78.4658,78.5308,78.3943,78.4073,206253.0
2017-06-01 15:50:00,120.64,120.66,120.5,120.51,215185.0,78.4268,78.4398,78.3358,78.3423,215185.0
2017-06-01 15:55:00,120.51,120.93,120.5,120.91,508051.0,78.3423,78.6153,78.3358,78.6023,508051.0
2017-06-02 09:30:00,121.35,121.48,121.18,121.23,71633.0,78.8884,78.9729,78.7779,78.8104,71633.0
2017-06-02 09:35:00,121.33,121.34,121.1,121.2,17124.0,78.8754,78.8819,78.7259,78.7909,17124.0
2017-06-02 09:40:00,121.21,121.22,121.1,121.2,9102.0,78.7974,78.8039,78.7259,78.7909,9102.0
2017-06-02 09:45:00,121.18,121.25,120.88,120.92,23710.0,78.7779,78.8234,78.5828,78.6088,23710.0
2017-06-02 09:50:00,120.92,120.94,120.53,120.59,20510.0,78.6088,78.6218,78.3553,78.3943,20510.0
2017-06-02 09:55:00,120.63,120.91,120.62,120.85,35436.0,78.4203,78.6023,78.4138,78.5633,35436.0
2017-06-02 10:00:00,120.84,120.84,120.56,120.66,32695.0,78.5568,78.5568,78.3748,78.4398,32695.0
2017-06-02 10:05:00,120.68,120.79,120.67,120.71,17962.0,78.4528,78.5243,78.4463,78.4723,17962.0
2017-06-02 10:10:00,120.73,120.73,120.57,120.63,9802.0,78.4853,78.4853,78.3813,78.4203,9802.0
2017-06-02 10:15:00,120.61,120.75,120.6,120.75,13506.0,78.4073,78.4983,78.4008,78.4983,13506.0
2017-06-02 10:20:00,120.77,120.79,120.59,120.72,15533.0,78.5113,78.5243,78.3943,78.4788,15533.0
2017-06-02 10:25:00,120.7,120.8,120.67,120.79,10960.0,78.4658,78.5308,78.4463,78.5243,10960.0
2017-06-02 10:30:00,120.79,120.84,120.69,120.72,11838.0,78.5243,78.5568,78.4593,78.4788,11838.0
2017-06-02 10:35:00,120.7,120.7,120.62,120.67,11632.0,78.4658,78.4658,78.4138,78.4463,11632.0
2017-06-02 10:40:00,120.67,120.79,120.66,120.72,14272.0,78.4463,78.5243,78.4398,78.4788,14272.0
2017-06-02 10:45:00,120.73,120.76,120.69,120.73,13589.0,78.4853,78.5048,78.4593,78.4853,13589.0
2017-06-02 10:50:00,120.73,120.8,120.68,120.8,58416.0,78.4853,78.5308,78.4528,78.5308,58416.0
2017-06-02 10:55:00,120.81,120.88,120.81,120.85,8724.0,78.5373,78.5828,78.5373,78.5633,8724.0
2017-06-02 11:00:00,120.84,120.98,120.84,120.9,14012.0,78.5568,78.6478,78.5568,78.5958,14012.0
2017-06-02 11:05:00,120.92,120.95,120.91,120.95,4970.0,78.6088,78.6283,78.6023,78.6283,4970.0
2017-06-02 11:10:00,120.95,121.03,120.89,120.91,11547.0,78.6283,78.6804,78.5893,78.6023,11547.0
2017-06-02 11:15:00,120.89,120.98,120.88,120.97,9732.0,78.5893,78.6478,78.5828,78.6413,9732.0
2017-06-02 11:20:00,120.97,120.98,120.91,120.95,8937.0,78.6413,78.6478,78.6023,78.6283,8937.0
2017-06-02 11:25:00,120.95,120.95,120.86,120.89,15077.0,78.6283,78.6283,78.5698,78.5893,15077.0
2017-06-02 11:30:00,120.88,120.9,120.81,120.88,16617.0,78.5828,78.5958,78.5373,78.5828,16617.0
2017-06-02 11:35:00,120.9,120.95,120.9,120.9,16459.0,78.5958,78.6283,78.5958,78.5958,16459.0
2017-06-02 11:40:00,120.92,120.95,120.85,120.87,9556.0,78.6088,78.6283,78.5633,78.5763,9556.0
2017-06-02 11:45:00,120.87,120.89,120.76,120.82,16357.0,78.5763,78.5893,78.5048,78.5438,16357.0
2017-06-02 11:50:00,120.83,120.88,120.73,120.88,14707.0,78.5503,78.5828,78.4853,78.5828,14707.0
2017-06-02 11:55:00,120.87,120.88,120.75,120.79,9632.0,78.5763,78.5828,78.4983,78.5243,9632.0
2017-06-02 12:00:00,120.79,120.86,120.77,120.83,9141.0,78.5243,78.5698,78.5113,78.5503,9141.0
2017-06-02 12:05:00,120.83,120.84,120.74,120.78,16280.0,78.5503,78.5568,78.4918,78.5178,16280.0
2017-06-02 12:10:00,120.79,120.8,120.73,120.78,19484.0,78.5243,78.5308,78.4853,78.5178,19484.0
2017-06-02 12:15:00,120.78,120.83,120.76,120.77,8703.0,78.5178,78.5503,78.5048,78.5113,8703.0
2017-06-02 12:20:00,120.77,120.81,120.77,120.79,10341.0,78.5113,78.5373,78.5113,78.5243,10341.0
2017-06-02 12:25:00,120.79,120.82,120.77,120.79,8696.0,78.5243,78.5438,78.5113,78.5243,8696.0
2017-06-02 12:30:00,120.81,120.87,120.8,120.86,7407.0,78.5373,78.5763,78.5308,78.5698,7407.0
2017-06-02 12:35:00,120.86,120.88,120.85,120.85,9448.0,78.5698,78.5828,78.5633,78.5633,9448.0
2017-06-02 12:40:00,120.85,120.86,120.79,120.81,12394.0,78.5633,78.5698,78.5243,78.5373,12394.0
2017-06-02 12:45:00,120.8,120.81,120.79,120.81,6903.0,78.5308,78.5373,78.5243,78.5373,6903.0
2017-06-02 12:50:00,120.82,120.83,120.8,120.83,7850.0,78.5438,78.5503,78.5308,78.5503,7850.0
2017-06-02 12:55:00,120.82,120.86,120.82,120.84,9337.0,78.5438,78.5698,78.5438,78.5568,9337.0
2017-06-02 13:00:00,120.84,120.87,120.83,120.84,10758.0,78.5568,78.5763,78.5503,78.5568,10758.0
2017-06-02 13:05:00,120.84,120.86,120.74,120.75,16566.0,78.5568,78.5698,78.4918,78.4983,16566.0
2017-06-02 13:10:00,120.75,120.77,120.73,120.77,7031.0,78.4983,78.5113,78.4853,78.5113,7031.0
2017-06-02 13:15:00,120.76,120.79,120.75,120.79,11372.0,78.5048,78.5243,78.4983,78.5243,11372.0
2017-06-02 13:20:00,120.79,120.8,120.77,120.79,6793.0,78.5243,78.5308,78.5113,78.5243,6793.0
2017-06-02 13:25:00,120.8,120.82,120.7,120.72,17165.0,78.5308,78.5438,78.4658,78.4788,17165.0
2017-06-02 13:30:00,120.73,120.87,120.72,120.87,9073.0,78.4853,78.5763,78.4788,78.5763,9073.0
2017-06-02 13:35:00,120.89,120.99,120.86,120.92,15446.0,78.5893,78.6543,78.5698,78.6088,15446.0
2017-06-02 13:40:00,120.93,120.93,120.9,120.93,4130.0,78.6153,78.6153,78.5958,78.6153,4130.0
2017-06-02 13:45:00,120.94,120.95,120.82,120.86,18923.0,78.6218,78.6283,78.5438,78.5698,18923.0
2017-06-02 13:50:00,120.86,120.93,120.84,120.92,12113.0,78.5698,78.6153,78.5568,78.6088,12113.0
2017-06-02 13:55:00,120.92,120.93,120.88,120.91,11457.0,78.6088,78.6153,78.5828,78.6023,11457.0
2017-06-02 14:00:00,120.91,120.97,120.89,120.94,25282.0,78.6023,78.6413,78.5893,78.6218,25282.0
2017-06-02 14:05:00,120.93,120.95,120.84,120.86,14622.0,78.6153,78.6283,78.5568,78.5698,14622.0
2017-06-02 14:10:00,120.84,120.92,120.84,120.88,21531.0,78.5568,78.6088,78.5568,78.5828,21531.0
2017-06-02 14:15:00,120.89,121.0,120.87,120.99,14179.0,78.5893,78.6608,78.5763,78.6543,14179.0
2017-06-02 14:20:00,120.98,121.02,120.97,121.01,14284.0,78.6478,78.6739,78.6413,78.6673,14284.0
2017-06-02 14:25:00,121.01,121.02,120.8,120.81,40940.0,78.6673,78.6739,78.5308,78.5373,40940.0
2017-06-02 14:30:00,120.8,120.87,120.8,120.81,14041.0,78.5308,78.5763,78.5308,78.5373,14041.0
2017-06-02 14:35:00,120.8,120.87,120.79,120.86,13291.0,78.5308,78.5763,78.5243,78.5698,13291.0
2017-06-02 14:40:00,120.87,120.93,120.87,120.91,12129.0,78.5763,78.6153,78.5763,78.6023,12129.0
2017-06-02 14:45:00,120.91,120.97,120.9,120.97,16048.0,78.6023,78.6413,78.5958,78.6413,16048.0
2017-06-02 14:50:00,120.96,121.01,120.94,120.99,16713.0,78.6348,78.6673,78.6218,78.6543,16713.0
2017-06-02 14:55:00,120.98,121.04,120.97,121.04,14277.0,78.6478,78.6869,78.6413,78.6869,14277.0
2017-06-02 15:00:00,121.05,121.08,121.03,121.07,33379.0,78.6934,78.7129,78.6804,78.7064,33379.0
2017-06-02 15:05:00,121.07,121.11,121.04,121.11,15569.0,78.7064,78.7324,78.6869,78.7324,15569.0
2017-06-02 15:10:00,121.12,121.26,121.1,121.26,25364.0,78.7389,78.8299,78.7259,78.8299,25364.0
2017-06-02 15:15:00,121.27,121.39,121.27,121.37,48766.0,78.8364,78.9144,78.8364,78.9014,48766.0
2017-06-02 15:20:00,121.37,121.46,121.35,121.44,50252.0,78.9014,78.9599,78.8884,78.9469,50252.0
2017-06-02 15:25:00,121.44,121.56,121.43,121.54,39864.0,78.9469,79.0249,78.9404,79.0119,39864.0
2017-06-02 15:30:00,121.54,121.69,121.52,121.68,52543.0,79.0119,79.1094,78.9989,79.1029,52543.0
2017-06-02 15:35:00,121.68,121.71,121.64,121.69,60175.0,79.1029,79.1224,79.0769,79.1094,60175.0
2017-06-02 15:40:00,121.68,121.7,121.52,121.59,50335.0,79.1029,79.1159,78.9989,79.0444,50335.0
2017-06-02 15:45:00,121.59,121.62,121.51,121.57,81358.0,79.0444,79.0639,78.9924,79.0314,81358.0
2017-06-02 15:50:00,121.57,121.62,121.55,121.57,86475.0,79.0314,79.0639,79.0184,79.0314,86475.0
2017-06-02 15:55:00,121.57,121.82,121.53,121.78,557241.0,79.0314,79.1939,79.0054,79.1679,557241.0
2017-06-05 09:30:00,121.5,121.78,121.34,121.34,51326.0,78.9859,79.1679,78.8819,78.8819,51326.0
2017-06-05 09:35:00,121.26,121.54,121.26,121.46,26415.0,78.8299,79.0119,78.8299,78.9599,26415.0
2017-06-05 09:40:00,121.45,121.46,121.1,121.2,19090.0,78.9534,78.9599,78.7259,78.7909,19090.0
2017-06-05 09:45:00,121.2,121.2,120.89,120.94,41677.0,78.7909,78.7909,78.5893,78.6218,41677.0
2017-06-05 09:50:00,120.94,121.04,120.9,120.92,28278.0,78.6218,78.6869,78.5958,78.6088,28278.0
2017-06-05 09:55:00,120.9,121.01,120.86,120.86,13571.0,78.5958,78.6673,78.5698,78.5698,13571.0
2017-06-05 10:00:00,120.86,120.93,120.81,120.89,17783.0,78.5698,78.6153,78.5373,78.5893,17783.0
2017-06-05 10:05:00,120.89,120.93,120.84,120.92,20379.0,78.5893,78.6153,78.5568,78.6088,20379.0
2017-06-05 10:10:00,120.91,120.95,120.89,120.91,23717.0,78.6023,78.6283,78.5893,78.6023,23717.0
2017-06-05 10:15:00,120.92,120.93,120.82,120.89,34613.0,78.6088,78.6153,78.5438,78.5893,34613.0
2017-06-05 10:20:00,120.88,121.01,120.88,120.98,27691.0,78.5828,78.6673,78.5828,78.6478,27691.0
2017-06-05 10:25:00,120.98,121.02,120.87,120.87,37850.0,78.6478,78.6739,78.5763,78.5763,37850.0
2017-06-05 10:30:00,120.87,120.95,120.86,120.94,21914.0,78.5763,78.6283,78.5698,78.6218,21914.0
2017-06-05 10:35:00,120.94,120.96,120.88,120.95,16281.0,78.6218,78.6348,78.5828,78.6283,16281.0
2017-06-05 10:40:00,120.95,120.95,120.87,120.88,15748.0,78.6283,78.6283,78.5763,78.5828,15748.0
2017-06-05 10:45:00,120.88,120.93,120.81,120.88,13186.0,78.5828,78.6153,78.5373,78.5828,13186.0
2017-06-05 10:50:00,120.87,120.95,120.84,120.94,12683.0,78.5763,78.6283,78.5568,78.6218,12683.0
2017-06-05 10:55:00,120.95,121.02,120.93,120.97,34074.0,78.6283,78.6739,78.6153,78.6413,34074.0
2017-06-05 11:00:00,120.97,120.98,120.89,120.96,19073.0,78.6413,78.6478,78.5893,78.6348,19073.0
2017-06-05 11:05:00,120.97,121.03,120.95,120.95,19679.0,78.6413,78.6804,78.6283,78.6283,19679.0
2017-06-05 11:10:00,120.95,121.04,120.93,121.03,23370.0,78.6283,78.6869,78.6153,78.6804,23370.0
2017-06-05 11:15:00,121.01,121.05,120.96,121.05,13502.0,78.6673,78.6934,78.6348,78.6934,13502.0
2017-06-05 11:20:00,121.06,121.1,121.0,121.09,13123.0,78.6999,78.7259,78.6608,78.7194,13123.0
2017-06-05 11:25:00,121.09,121.13,121.05,121.12,19058.0,78.7194,78.7454,78.6934,78.7389,19058.0
2017-06-05 11:30:00,121.12,121.21,121.08,121.21,16580.0,78.7389,78.7974,78.7129,78.7974,16580.0
2017-06-05 11:35:00,121.2,121.22,121.14,121.18,10483.0,78.7909,78.8039,78.7519,78.7779,10483.0
2017-06-05 11:40:00,121.18,121.33,121.16,121.3,17721.0,78.7779,78.8754,78.7649,78.8559,17721.0
2017-06-05 11:45:00,121.3,121.31,121.24,121.31,7018.0,78.8559,78.8624,78.8169,78.8624,7018.0
2017-06-05 11:50:00,121.28,121.35,121.26,121.3,13689.0,78.8429,78.8884,78.8299,78.8559,13689.0
2017-06-05 11:55:00,121.3,121.3,121.22,121.23,12158.0,78.8559,78.8559,78.8039,78.8104,12158.0
2017-06-05 12:00:00,121.23,121.24,121.14,121.17,18398.0,78.8104,78.8169,78.7519,78.7714,18398.0
2017-06-05 12:05:00,121.16,121.22,121.16,121.18,10944.0,78.7649,78.8039,78.7649,78.7779,10944.0
2017-06-05 12:10:00,121.19,121.22,121.16,121.17,7271.0,78.7844,78.8039,78.7649,78.7714,7271.0
2017-06-05 12:15:00,121.18,121.25,121.17,121.22,19660.0,78.7779,78.8234,78.7714,78.8039,19660.0
2017-06-05 12:20:00,121.21,121.23,121.19,121.22,10865.0,78.7974,78.8104,78.7844,78.8039,10865.0
2017-06-05 12:25:00,121.21,121.22,121.19,121.21,8624.0,78.7974,78.8039,78.7844,78.7974,8624.0
2017-06-05 12:30:00,121.21,121.23,121.18,121.22,16073.0,78.7974,78.8104,78.7779,78.8039,16073.0
2017-06-05 12:35:00,121.21,121.28,121.19,121.28,12615.0,78.7974,78.8429,78.7844,78.8429,12615.0
2017-06-05 12:40:00,121.28,121.3,121.25,121.26,11214.0,78.8429,78.8559,78.8234,78.8299,11214.0
2017-06-05 12:45:00,121.25,121.27,121.12,121.15,10651.0,78.8234,78.8364,78.7389,78.7584,10651.0
2017-06-05 12:50:00,121.14,121.16,121.06,121.07,12986.0,78.7519,78.7649,78.6999,78.7064,12986.0
2017-06-05 12:55:00,121.08,121.15,121.07,121.12,8897.0,78.7129,78.7584,78.7064,78.7389,8897.0
2017-06-05 13:00:00,121.12,121.16,121.1,121.13,6626.0,78.7389,78.7649,78.7259,78.7454,6626.0
2017-06-05 13:05:00,121.14,121.23,121.14,121.21,8999.0,78.7519,78.8104,78.7519,78.7974,8999.0
2017-06-05 13:10:00,121.19,121.23,121.15,121.23,10633.0,78.7844,78.8104,78.7584,78.8104,10633.0
2017-06-05 13:15:00,121.22,121.33,121.2,121.31,16771.0,78.8039,78.8754,78.7909,78.8624,16771.0
2017-06-05 13:20:00,121.31,121.42,121.3,121.38,8445.0,78.8624,78.9339,78.8559,78.9079,8445.0
2017-06-05 13:25:00,121.37,121.38,121.28,121.3,9393.0,78.9014,78.9079,78.8429,78.8559,9393.0
2017-06-05 13:30:00,121.29,121.33,121.25,121.27,7794.0,78.8494,78.8754,78.8234,78.8364,7794.0
2017-06-05 13:35:00,121.25,121.28,121.23,121.26,7576.0,78.8234,78.8429,78.8104,78.8299,7576.0
2017-06-05 13:40:00,121.24,121.27,121.22,121.26,10764.0,78.8169,78.8364,78.8039,78.8299,10764.0
2017-06-05 13:45:00,121.23,121.25,121.15,121.18,9567.0,78.8104,78.8234,78.7584,78.7779,9567.0
2017-06-05 13:50:00,121.18,121.21,121.15,121.15,11808.0,78.7779,78.7974,78.7584,78.7584,11808.0
2017-06-05 13:55:00,121.16,121.2,121.14,121.16,8866.0,78.7649,78.7909,78.7519,78.7649,8866.0
2017-06-05 14:00:00,121.14,121.2,121.14,121.18,14691.0,78.7519,78.7909,78.7519,78.7779,14691.0
2017-06-05 14:05:00,121.19,121.21,121.13,121.15,4728.0,78.7844,78.7974,78.7454,78.7584,4728.0
2017-06-05 14:10:00,121.17,121.21,121.15,121.19,8205.0,78.7714,78.7974,78.7584,78.7844,8205.0
2017-06-05 14:15:00,121.19,121.26,121.16,121.23,15273.0,78.7844,78.8299,78.7649,78.8104,15273.0
2017-06-05 14:20:00,121.24,121.25,121.16,121.2,11340.0,78.8169,78.8234,78.7649,78.7909,11340.0
2017-06-05 14:25:00,121.19,121.26,121.19,121.25,12299.0,78.7844,78.8299,78.7844,78.8234,12299.0
2017-06-05 14:30:00,121.23,121.27,121.21,121.25,16943.0,78.8104,78.8364,78.7974,78.8234,16943.0
2017-06-05 14:35:00,121.24,121.26,121.19,121.25,11779.0,78.8169,78.8299,78.7844,78.8234,11779.0
2017-06-05 14:40:00,121.24,121.26,121.17,121.18,8817.0,78.8169,78.8299,78.7714,78.7779,8817.0
2017-06-05 14:45:00,121.18,121.25,121.17,121.23,12172.0,78.7779,78.8234,78.7714,78.8104,12172.0
2017-06-05 14:50:00,121.22,121.28,121.18,121.27,7315.0,78.8039,78.8429,78.7779,78.8364,7315.0
2017-06-05 14:55:00,121.26,121.32,121.24,121.29,12511.0,78.8299,78.8689,78.8169,78.8494,12511.0
2017-06-05 15:00:00,121.29,121.53,121.28,121.51,23046.0,78.8494,79.0054,78.8429,78.9924,23046.0
2017-06-05 15:05:00,121.51,121.65,121.51,121.59,30894.0,78.9924,79.0834,78.9924,79.0444,30894.0
2017-06-05 15:10:00,121.58,121.65,121.56,121.64,21572.0,79.0379,79.0834,79.0249,79.0769,21572.0
2017-06-05 15:15:00,121.65,121.66,121.58,121.6,24190.0,79.0834,79.0899,79.0379,79.0509,24190.0
2017-06-05 15:20:00,121.58,121.6,121.53,121.56,27520.0,79.0379,79.0509,79.0054,79.0249,27520.0
2017-06-05 15:25:00,121.56,121.57,121.5,121.52,40401.0,79.0249,79.0314,78.9859,78.9989,40401.0
2017-06-05 15:30:00,121.53,121.67,121.51,121.64,37018.0,79.0054,79.0964,78.9924,79.0769,37018.0
2017-06-05 15:35:00,121.65,121.68,121.63,121.67,36245.0,79.0834,79.1029,79.0704,79.0964,36245.0
2017-06-05 15:40:00,121.66,121.74,121.64,121.73,30335.0,79.0899,79.1419,79.0769,79.1354,30335.0
2017-06-05 15:45:00,121.73,121.76,121.68,121.76,43341.0,79.1354,79.1549,79.1029,79.1549,43341.0
2017-06-05 15:50:00,121.76,121.89,121.74,121.88,68204.0,79.1549,79.2394,79.1419,79.2329,68204.0
2017-06-05 15:55:00,121.88,122.0,121.84,121.95,207094.0,79.2329,79.3109,79.2069,79.2784,207094.0
2017-06-06 09:30:00,121.77,121.77,121.44,121.61,49066.0,79.1614,79.1614,78.9469,79.0574,49066.0
2017-06-06 09:35:00,121.61,122.0,121.61,121.99,14164.0,79.0574,79.3109,79.0574,79.3044,14164.0
2017-06-06 09:40:00,122.0,122.09,121.92,121.93,16262.0,79.3109,79.3694,79.2589,79.2654,16262.0
2017-06-06 09:45:00,121.92,122.01,121.91,121.94,27544.0,79.2589,79.3174,79.2524,79.2719,27544.0
2017-06-06 09:50:00,121.92,121.96,121.87,121.92,66041.0,79.2589,79.2849,79.2264,79.2589,66041.0
2017-06-06 09:55:00,121.91,121.96,121.82,121.84,22435.0,79.2524,79.2849,79.1939,79.2069,22435.0
2017-06-06 10:00:00,121.83,121.88,121.81,121.86,48381.0,79.2004,79.2329,79.1874,79.2199,48381.0
2017-06-06 10:05:00,121.86,122.0,121.86,121.94,29043.0,79.2199,79.3109,79.2199,79.2719,29043.0
2017-06-06 10:10:00,121.94,121.96,121.89,121.93,15988.0,79.2719,79.2849,79.2394,79.2654,15988.0
2017-06-06 10:15:00,121.95,121.98,121.85,121.87,19568.0,79.2784,79.2979,79.2134,79.2264,19568.0
2017-06-06 10:20:00,121.88,121.91,121.86,121.9,17770.0,79.2329,79.2524,79.2199,79.2459,17770.0
2017-06-06 10:25:00,121.91,121.92,121.8,121.85,13225.0,79.2524,79.2589,79.1809,79.2134,13225.0
2017-06-06 10:30:00,121.83,121.88,121.82,121.88,13232.0,79.2004,79.2329,79.1939,79.2329,13232.0
2017-06-06 10:35:00,121.87,121.9,121.86,121.89,15113.0,79.2264,79.2459,79.2199,79.2394,15113.0
2017-06-06 10:40:00,121.9,121.9,121.79,121.8,11995.0,79.2459,79.2459,79.1744,79.1809,11995.0
2017-06-06 10:45:00,121.81,121.85,121.8,121.83,13740.0,79.1874,79.2134,79.1809,79.2004,13740.0
2017-06-06 10:50:00,121.83,122.04,121.82,122.02,15706.0,79.2004,79.3369,79.1939,79.3239,15706.0
2017-06-06 10:55:00,122.03,122.13,122.02,122.13,36181.0,79.3304,79.3954,79.3239,79.3954,36181.0
2017-06-06 11:00:00,122.13,122.33,122.12,122.29,36008.0,79.3954,79.5255,79.3889,79.4995,36008.0
2017-06-06 11:05:00,122.29,122.34,122.21,122.27,24104.0,79.4995,79.532,79.4475,79.4865,24104.0
2017-06-06 11:10:00,122.27,122.37,122.25,122.34,30251.0,79.4865,79.5515,79.4735,79.532,30251.0
2017-06-06 11:15:00,122.35,122.37,122.24,122.26,16793.0,79.5385,79.5515,79.467,79.48,16793.0
2017-06-06 11:20:00,122.27,122.27,122.21,122.25,24182.0,79.4865,79.4865,79.4475,79.4735,24182.0
2017-06-06 11:25:00,122.26,122.29,122.19,122.24,21349.0,79.48,79.4995,79.4345,79.467,21349.0
2017-06-06 11:30:00,122.24,122.44,122.23,122.44,18415.0,79.467,79.597,79.4605,79.597,18415.0
2017-06-06 11:35:00,122.46,122.6,122.46,122.59,32588.0,79.61,79.701,79.61,79.6945,32588.0
2017-06-06 11:40:00,122.59,122.71,122.59,122.69,17264.0,79.6945,79.7725,79.6945,79.7595,17264.0
2017-06-06 11:45:00,122.71,122.79,122.67,122.67,29176.0,79.7725,79.8245,79.7465,79.7465,29176.0
2017-06-06 11:50:00,122.67,122.9,122.66,122.87,33106.0,79.7465,79.896,79.74,79.8765,33106.0
2017-06-06 11:55:00,122.86,122.9,122.81,122.88,23959.0,79.87,79.896,79.8375,79.883,23959.0
2017-06-06 12:00:00,122.89,122.9,122.75,122.75,30765.0,79.8895,79.896,79.7985,79.7985,30765.0
2017-06-06 12:05:00,122.75,122.77,122.68,122.69,24072.0,79.7985,79.8115,79.753,79.7595,24072.0
2017-06-06 12:10:00,122.69,122.75,122.67,122.72,16410.0,79.7595,79.7985,79.7465,79.779,16410.0
2017-06-06 12:15:00,122.73,122.73,122.65,122.69,36205.0,79.7855,79.7855,79.7335,79.7595,36205.0
2017-06-06 12:20:00,122.68,122.68,122.58,122.62,27652.0,79.753,79.753,79.688,79.714,27652.0
2017-06-06 12:25:00,122.61,122.65,122.51,122.59,22171.0,79.7075,79.7335,79.6425,79.6945,22171.0
2017-06-06 12:30:00,122.58,122.59,122.53,122.57,12154.0,79.688,79.6945,79.6555,79.6815,12154.0
2017-06-06 12:35:00,122.56,122.57,122.44,122.45,17422.0,79.675,79.6815,79.597,79.6035,17422.0
2017-06-06 12:40:00,122.44,122.44,122.3,122.31,24872.0,79.597,79.597,79.506,79.5125,24872.0
2017-06-06 12:45:00,122.31,122.38,122.3,122.32,19768.0,79.5125,79.558,79.506,79.519,19768.0
2017-06-06 12:50:00,122.32,122.32,122.19,122.19,14238.0,79.519,79.519,79.4345,79.4345,14238.0
2017-06-06 12:55:00,122.19,122.2,122.16,122.18,16491.0,79.4345,79.441,79.415,79.428,16491.0
2017-06-06 13:00:00,122.18,122.18,122.1,122.13,21269.0,79.428,79.428,79.3759,79.3954,21269.0
2017-06-06 13:05:00,122.13,122.13,122.04,122.06,17307.0,79.3954,79.3954,79.3369,79.3499,17307.0
2017-06-06 13:10:00,122.05,122.07,121.93,121.96,18261.0,79.3434,79.3564,79.2654,79.2849,18261.0
2017-06-06 13:15:00,121.97,121.99,121.95,121.98,17912.0,79.2914,79.3044,79.2784,79.2979,17912.0
2017-06-06 13:20:00,121.98,122.05,121.94,122.0,27077.0,79.2979,79.3434,79.2719,79.3109,27077.0
2017-06-06 13:25:00,122.0,122.0,121.88,121.9,16009.0,79.3109,79.3109,79.2329,79.2459,16009.0
2017-06-06 13:30:00,121.91,121.92,121.85,121.85,24569.0,79.2524,79.2589,79.2134,79.2134,24569.0
2017-06-06 13:35:00,121.84,121.91,121.84,121.9,19907.0,79.2069,79.2524,79.2069,79.2459,19907.0
2017-06-06 13:40:00,121.89,121.92,121.85,121.92,15766.0,79.2394,79.2589,79.2134,79.2589,15766.0
2017-06-06 13:45:00,121.92,122.0,121.91,121.99,16607.0,79.2589,79.3109,79.2524,79.3044,16607.0
2017-06-06 13:50:00,121.99,122.09,121.99,122.08,28436.0,79.3044,79.3694,79.3044,79.3629,28436.0
2017-06-06 13:55:00,122.09,122.1,122.03,122.06,35073.0,79.3694,79.3759,79.3304,79.3499,35073.0
2017-06-06 14:00:00,122.06,122.09,122.01,122.05,22884.0,79.3499,79.3694,79.3174,79.3434,22884.0
2017-06-06 14:05:00,122.05,122.06,122.0,122.01,17489.0,79.3434,79.3499,79.3109,79.3174,17489.0
2017-06-06 14:10:00,122.0,122.03,121.98,122.01,11626.0,79.3109,79.3304,79.2979,79.3174,11626.0
2017-06-06 14:15:00,122.0,122.05,121.98,122.01,22209.0,79.3109,79.3434,79.2979,79.3174,22209.0
2017-06-06 14:20:00,122.02,122.04,122.0,122.01,12366.0,79.3239,79.3369,79.3109,79.3174,12366.0
2017-06-06 14:25:00,122.01,122.13,122.0,122.1,16368.0,79.3174,79.3954,79.3109,79.3759,16368.0
2017-06-06 14:30:00,122.1,122.13,122.06,122.11,27839.0,79.3759,79.3954,79.3499,79.3824,27839.0
2017-06-06 14:35:00,122.12,122.22,122.09,122.13,24003.0,79.3889,79.454,79.3694,79.3954,24003.0
2017-06-06 14:40:00,122.11,122.21,122.09,122.16,23745.0,79.3824,79.4475,79.3694,79.415,23745.0
2017-06-06 14:45:00,122.18,122.28,122.18,122.25,14754.0,79.428,79.493,79.428,79.4735,14754.0
2017-06-06 14:50:00,122.28,122.29,122.22,122.28,18746.0,79.493,79.4995,79.454,79.493,18746.0
2017-06-06 14:55:00,122.29,122.33,122.25,122.27,25906.0,79.4995,79.5255,79.4735,79.4865,25906.0
2017-06-06 15:00:00,122.28,122.34,122.2,122.26,20960.0,79.493,79.532,79.441,79.48,20960.0
2017-06-06 15:05:00,122.24,122.27,122.22,122.25,23278.0,79.467,79.4865,79.454,79.4735,23278.0
2017-06-06 15:10:00,122.26,122.27,122.05,122.15,31986.0,79.48,79.4865,79.3434,79.4085,31986.0
2017-06-06 15:15:00,122.13,122.14,122.06,122.08,25090.0,79.3954,79.402,79.3499,79.3629,25090.0
2017-06-06 15:20:00,122.08,122.1,122.0,122.03,31333.0,79.3629,79.3759,79.3109,79.3304,31333.0
2017-06-06 15:25:00,122.04,122.06,121.94,121.97,29917.0,79.3369,79.3499,79.2719,79.2914,29917.0
2017-06-06 15:30:00,121.96,121.98,121.71,121.82,72532.0,79.2849,79.2979,79.1224,79.1939,72532.0
2017-06-06 15:35:00,121.82,121.9,121.78,121.88,39592.0,79.1939,79.2459,79.1679,79.2329,39592.0
2017-06-06 15:40:00,121.88,121.98,121.86,121.98,74806.0,79.2329,79.2979,79.2199,79.2979,74806.0
2017-06-06 15:45:00,121.97,122.04,121.91,121.92,92726.0,79.2914,79.3369,79.2524,79.2589,92726.0
2017-06-06 15:50:00,121.93,122.06,121.93,121.98,82667.0,79.2654,79.3499,79.2654,79.2979,82667.0
2017-06-06 15:55:00,121.99,122.18,121.98,122.0,227173.0,79.3044,79.428,79.2979,79.3109,227173.0
2017-06-07 09:30:00,121.96,122.2,121.88,122.03,67843.0,79.2849,79.441,79.2329,79.3304,67843.0
2017-06-07 09:35:00,122.08,122.08,121.87,122.02,17506.0,79.3629,79.3629,79.2264,79.3239,17506.0
2017-06-07 09:40:00,122.03,122.05,121.94,121.98,24667.0,79.3304,79.3434,79.2719,79.2979,24667.0
2017-06-07 09:45:00,121.98,122.09,121.87,121.87,58604.0,79.2979,79.3694,79.2264,79.2264,58604.0
2017-06-07 09:50:00,121.91,121.95,121.67,121.67,42913.0,79.2524,79.2784,79.0964,79.0964,42913.0
2017-06-07 09:55:00,121.71,121.81,121.57,121.74,71465.0,79.1224,79.1874,79.0314,79.1419,71465.0
2017-06-07 10:00:00,121.75,122.07,121.72,122.07,45299.0,79.1484,79.3564,79.1289,79.3564,45299.0
2017-06-07 10:05:00,122.1,122.24,121.97,122.03,46768.0,79.3759,79.467,79.2914,79.3304,46768.0
2017-06-07 10:10:00,122.01,122.08,121.97,122.0,34218.0,79.3174,79.3629,79.2914,79.3109,34218.0
2017-06-07 10:15:00,122.0,122.06,121.94,122.05,15117.0,79.3109,79.3499,79.2719,79.3434,15117.0
2017-06-07 10:20:00,122.06,122.09,121.97,121.98,20033.0,79.3499,79.3694,79.2914,79.2979,20033.0
2017-06-07 10:25:00,121.99,122.1,121.97,122.04,17796.0,79.3044,79.3759,79.2914,79.3369,17796.0
2017-06-07 10:30:00,122.03,122.2,122.0,122.07,24483.0,79.3304,79.441,79.3109,79.3564,24483.0
2017-06-07 10:35:00,122.07,122.3,122.04,122.27,26078.0,79.3564,79.506,79.3369,79.4865,26078.0
2017-06-07 10:40:00,122.26,122.36,122.24,122.24,36100.0,79.48,79.545,79.467,79.467,36100.0
2017-06-07 10:45:00,122.23,122.24,122.13,122.15,10555.0,79.4605,79.467,79.3954,79.4085,10555.0
2017-06-07 10:50:00,122.13,122.23,122.08,122.21,46543.0,79.3954,79.4605,79.3629,79.4475,46543.0
2017-06-07 10:55:00,122.22,122.44,122.2,122.44,30458.0,79.454,79.597,79.441,79.597,30458.0
2017-06-07 11:00:00,122.47,122.56,122.4,122.54,33938.0,79.6165,79.675,79.571,79.662,33938.0
2017-06-07 11:05:00,122.54,122.69,122.53,122.67,32445.0,79.662,79.7595,79.6555,79.7465,32445.0
2017-06-07 11:10:00,122.68,122.68,122.63,122.64,24194.0,79.753,79.753,79.7205,79.727,24194.0
2017-06-07 11:15:00,122.64,122.64,122.45,122.48,17191.0,79.727,79.727,79.6035,79.623,17191.0
2017-06-07 11:20:00,122.51,122.51,122.41,122.41,15366.0,79.6425,79.6425,79.5775,79.5775,15366.0
2017-06-07 11:25:00,122.42,122.42,122.24,122.24,19712.0,79.584,79.584,79.467,79.467,19712.0
2017-06-07 11:30:00,122.24,122.57,122.2,122.54,66037.0,79.467,79.6815,79.441,79.662,66037.0
2017-06-07 11:35:00,122.53,122.6,122.44,122.55,59857.0,79.6555,79.701,79.597,79.6685,59857.0
2017-06-07 11:40:00,122.54,122.67,122.48,122.62,21033.0,79.662,79.7465,79.623,79.714,21033.0
2017-06-07 11:45:00,122.63,122.82,122.61,122.77,18241.0,79.7205,79.844,79.7075,79.8115,18241.0
2017-06-07 11:50:00,122.77,122.87,122.75,122.82,24433.0,79.8115,79.8765,79.7985,79.844,24433.0
2017-06-07 11:55:00,122.82,122.83,122.74,122.74,30149.0,79.844,79.8505,79.792,79.792,30149.0
2017-06-07 12:00:00,122.74,122.74,122.45,122.45,25087.0,79.792,79.792,79.6035,79.6035,25087.0
2017-06-07 12:05:00,122.41,122.44,122.23,122.29,14685.0,79.5775,79.597,79.4605,79.4995,14685.0
2017-06-07 12:10:00,122.3,122.32,122.24,122.28,22628.0,79.506,79.519,79.467,79.493,22628.0
2017-06-07 12:15:00,122.29,122.39,122.29,122.36,19075.0,79.4995,79.5645,79.4995,79.545,19075.0
2017-06-07 12:20:00,122.37,122.48,122.33,122.44,45303.0,79.5515,79.623,79.5255,79.597,45303.0
2017-06-07 12:25:00,122.44,122.51,122.39,122.42,22556.0,79.597,79.6425,79.5645,79.584,22556.0
2017-06-07 12:30:00,122.4,122.42,122.29,122.3,18985.0,79.571,79.584,79.4995,79.506,18985.0
2017-06-07 12:35:00,122.3,122.33,122.27,122.3,10562.0,79.506,79.5255,79.4865,79.506,10562.0
2017-06-07 12:40:00,122.31,122.38,122.3,122.33,7632.0,79.5125,79.558,79.506,79.5255,7632.0
2017-06-07 12:45:00,122.33,122.35,122.15,122.22,27007.0,79.5255,79.5385,79.4085,79.454,27007.0
2017-06-07 12:50:00,122.22,122.28,122.13,122.27,18857.0,79.454,79.493,79.3954,79.4865,18857.0
2017-06-07 12:55:00,122.27,122.38,122.26,122.37,11164.0,79.4865,79.558,79.48,79.5515,11164.0
2017-06-07 13:00:00,122.38,122.44,122.37,122.42,7066.0,79.558,79.597,79.5515,79.584,7066.0
2017-06-07 13:05:00,122.42,122.44,122.34,122.42,8218.0,79.584,79.597,79.532,79.584,8218.0
2017-06-07 13:10:00,122.43,122.52,122.43,122.5,7662.0,79.5905,79.649,79.5905,79.636,7662.0
2017-06-07 13:15:00,122.48,122.53,122.48,122.52,10930.0,79.623,79.6555,79.623,79.649,10930.0
2017-06-07 13:20:00,122.52,122.55,122.43,122.5,15911.0,79.649,79.6685,79.5905,79.636,15911.0
2017-06-07 13:25:00,122.5,122.56,122.48,122.56,7495.0,79.636,79.675,79.623,79.675,7495.0
2017-06-07 13:30:00,122.55,122.57,122.53,122.56,7198.0,79.6685,79.6815,79.6555,79.675,7198.0
2017-06-07 13:35:00,122.56,122.57,122.51,122.52,8989.0,79.675,79.6815,79.6425,79.649,8989.0
2017-06-07 13:40:00,122.51,122.55,122.45,122.47,16354.0,79.6425,79.6685,79.6035,79.6165,16354.0
2017-06-07 13:45:00,122.47,122.55,122.45,122.48,24321.0,79.6165,79.6685,79.6035,79.623,24321.0
2017-06-07 13:50:00,122.48,122.52,122.47,122.49,100132.0,79.623,79.649,79.6165,79.6295,100132.0
2017-06-07 13:55:00,122.49,122.62,122.49,122.61,12433.0,79.6295,79.714,79.6295,79.7075,12433.0
2017-06-07 14:00:00,122.61,122.61,122.5,122.54,14482.0,79.7075,79.7075,79.636,79.662,14482.0
2017-06-07 14:05:00,122.52,122.6,122.52,122.55,13570.0,79.649,79.701,79.649,79.6685,13570.0
2017-06-07 14:10:00,122.56,122.59,122.53,122.55,15664.0,79.675,79.6945,79.6555,79.6685,15664.0
2017-06-07 14:15:00,122.55,122.6,122.48,122.49,26080.0,79.6685,79.701,79.623,79.6295,26080.0
2017-06-07 14:20:00,122.49,122.55,122.48,122.5,12825.0,79.6295,79.6685,79.623,79.636,12825.0
2017-06-07 14:25:00,122.49,122.5,122.37,122.37,18242.0,79.6295,79.636,79.5515,79.5515,18242.0
2017-06-07 14:30:00,122.37,122.45,122.34,122.44,16546.0,79.5515,79.6035,79.532,79.597,16546.0
2017-06-07 14:35:00,122.46,122.48,122.31,122.31,27391.0,79.61,79.623,79.5125,79.5125,27391.0
2017-06-07 14:40:00,122.31,122.32,122.21,122.21,19068.0,79.5125,79.519,79.4475,79.4475,19068.0
2017-06-07 14:45:00,122.22,122.25,122.11,122.12,28448.0,79.454,79.4735,79.3824,79.3889,28448.0
2017-06-07 14:50:00,122.12,122.13,122.03,122.06,17778.0,79.3889,79.3954,79.3304,79.3499,17778.0
2017-06-07 14:55:00,122.05,122.06,121.98,122.0,17698.0,79.3434,79.3499,79.2979,79.3109,17698.0
2017-06-07 15:00:00,122.0,122.01,121.96,121.98,17103.0,79.3109,79.3174,79.2849,79.2979,17103.0
2017-06-07 15:05:00,121.98,122.0,121.91,121.93,24868.0,79.2979,79.3109,79.2524,79.2654,24868.0
2017-06-07 15:10:00,121.93,121.93,121.89,121.9,11487.0,79.2654,79.2654,79.2394,79.2459,11487.0
2017-06-07 15:15:00,121.91,121.91,121.82,121.85,30515.0,79.2524,79.2524,79.1939,79.2134,30515.0
2017-06-07 15:20:00,121.85,121.98,121.85,121.92,26273.0,79.2134,79.2979,79.2134,79.2589,26273.0
2017-06-07 15:25:00,121.92,121.98,121.9,121.92,22060.0,79.2589,79.2979,79.2459,79.2589,22060.0
2017-06-07 15:30:00,121.93,121.98,121.91,121.95,53137.0,79.2654,79.2979,79.2524,79.2784,53137.0
2017-06-07 15:35:00,121.96,121.97,121.92,121.93,34378.0,79.2849,79.2914,79.2589,79.2654,34378.0
2017-06-07 15:40:00,121.94,122.21,121.93,122.21,54014.0,79.2719,79.4475,79.2654,79.4475,54014.0
2017-06-07 15:45:00,122.21,122.21,122.12,122.18,99697.0,79.4475,79.4475,79.3889,79.428,99697.0
2017-06-07 15:50:00,122.18,122.18,122.1,122.12,76658.0,79.428,79.428,79.3759,79.3889,76658.0
2017-06-07 15:55:00,122.11,122.37,122.1,122.3,286234.0,79.3824,79.5515,79.3759,79.506,286234.0
2017-06-08 09:30:00,121.85,122.0,121.56,121.65,103848.0,79.2134,79.3109,79.0249,79.0834,103848.0
2017-06-08 09:35:00,121.64,121.76,121.53,121.55,21725.0,79.0769,79.1549,79.0054,79.0184,21725.0
2017-06-08 09:40:00,121.54,121.54,121.11,121.11,31804.0,79.0119,79.0119,78.7324,78.7324,31804.0
2017-06-08 09:45:00,121.13,121.27,120.96,121.12,49330.0,78.7454,78.8364,78.6348,78.7389,49330.0
2017-06-08 09:50:00,121.09,121.47,121.09,121.29,42694.0,78.7194,78.9664,78.7194,78.8494,42694.0
2017-06-08 09:55:00,121.29,121.29,120.91,121.13,41639.0,78.8494,78.8494,78.6023,78.7454,41639.0
2017-06-08 10:00:00,121.12,121.22,121.02,121.21,27134.0,78.7389,78.8039,78.6739,78.7974,27134.0
2017-06-08 10:05:00,121.21,121.36,121.19,121.26,30363.0,78.7974,78.8949,78.7844,78.8299,30363.0
2017-06-08 10:10:00,121.24,121.32,121.18,121.24,21230.0,78.8169,78.8689,78.7779,78.8169,21230.0
2017-06-08 10:15:00,121.23,121.32,121.21,121.26,14991.0,78.8104,78.8689,78.7974,78.8299,14991.0
2017-06-08 10:20:00,121.27,121.32,121.16,121.32,30855.0,78.8364,78.8689,78.7649,78.8689,30855.0
2017-06-08 10:25:00,121.3,121.46,121.23,121.46,42408.0,78.8559,78.9599,78.8104,78.9599,42408.0
2017-06-08 10:30:00,121.46,121.49,121.39,121.42,21500.0,78.9599,78.9794,78.9144,78.9339,21500.0
2017-06-08 10:35:00,121.43,121.48,121.29,121.29,16762.0,78.9404,78.9729,78.8494,78.8494,16762.0
2017-06-08 10:40:00,121.29,121.45,121.29,121.38,25265.0,78.8494,78.9534,78.8494,78.9079,25265.0
2017-06-08 10:45:00,121.38,121.39,121.28,121.29,15964.0,78.9079,78.9144,78.8429,78.8494,15964.0
2017-06-08 10:50:00,121.29,121.32,121.16,121.24,22553.0,78.8494,78.8689,78.7649,78.8169,22553.0
2017-06-08 10:55:00,121.25,121.26,121.14,121.24,18929.0,78.8234,78.8299,78.7519,78.8169,18929.0
2017-06-08 11:00:00,121.23,121.28,121.2,121.23,25011.0,78.8104,78.8429,78.7909,78.8104,25011.0
2017-06-08 11:05:00,121.23,121.25,121.02,121.1,31540.0,78.8104,78.8234,78.6739,78.7259,31540.0
2017-06-08 11:10:00,121.11,121.28,121.11,121.26,30881.0,78.7324,78.8429,78.7324,78.8299,30881.0
2017-06-08 11:15:00,121.26,121.38,121.25,121.3,28108.0,78.8299,78.9079,78.8234,78.8559,28108.0
2017-06-08 11:20:00,121.29,121.32,121.17,121.17,21713.0,78.8494,78.8689,78.7714,78.7714,21713.0
2017-06-08 11:25:00,121.18,121.2,121.02,121.15,29517.0,78.7779,78.7909,78.6739,78.7584,29517.0
2017-06-08 11:30:00,121.15,121.2,121.1,121.2,26680.0,78.7584,78.7909,78.7259,78.7909,26680.0
2017-06-08 11:35:00,121.19,121.19,121.02,121.03,25318.0,78.7844,78.7844,78.6739,78.6804,25318.0
2017-06-08 11:40:00,121.02,121.2,121.02,121.14,22008.0,78.6739,78.7909,78.6739,78.7519,22008.0
2017-06-08 11:45:00,121.15,121.44,121.13,121.33,26826.0,78.7584,78.9469,78.7454,78.8754,26826.0
2017-06-08 11:50:00,121.34,121.36,121.19,121.24,71901.0,78.8819,78.8949,78.7844,78.8169,71901.0
2017-06-08 11:55:00,121.23,121.27,121.16,121.26,38292.0,78.8104,78.8364,78.7649,78.8299,38292.0
2017-06-08 12:00:00,121.26,121.32,121.19,121.24,18179.0,78.8299,78.8689,78.7844,78.8169,18179.0
2017-06-08 12:05:00,121.25,121.32,121.22,121.26,9342.0,78.8234,78.8689,78.8039,78.8299,9342.0
2017-06-08 12:10:00,121.27,121.28,121.1,121.15,12335.0,78.8364,78.8429,78.7259,78.7584,12335.0
2017-06-08 12:15:00,121.15,121.27,121.12,121.25,23849.0,78.7584,78.8364,78.7389,78.8234,23849.0
2017-06-08 12:20:00,121.27,121.32,121.21,121.29,16103.0,78.8364,78.8689,78.7974,78.8494,16103.0
2017-06-08 12:25:00,121.32,121.37,121.27,121.35,19937.0,78.8689,78.9014,78.8364,78.8884,19937.0
2017-06-08 12:30:00,121.34,121.39,121.29,121.34,13430.0,78.8819,78.9144,78.8494,78.8819,13430.0
2017-06-08 12:35:00,121.33,121.45,121.31,121.32,15432.0,78.8754,78.9534,78.8624,78.8689,15432.0
2017-06-08 12:40:00,121.31,121.32,121.18,121.2,15024.0,78.8624,78.8689,78.7779,78.7909,15024.0
2017-06-08 12:45:00,121.2,121.21,121.16,121.19,10623.0,78.7909,78.7974,78.7649,78.7844,10623.0
2017-06-08 12:50:00,121.18,121.2,121.11,121.12,9847.0,78.7779,78.7909,78.7324,78.7389,9847.0
2017-06-08 12:55:00,121.11,121.27,121.1,121.22,23310.0,78.7324,78.8364,78.7259,78.8039,23310.0
2017-06-08 13:00:00,121.22,121.27,121.19,121.23,19574.0,78.8039,78.8364,78.7844,78.8104,19574.0
2017-06-08 13:05:00,121.23,121.27,121.2,121.22,19505.0,78.8104,78.8364,78.7909,78.8039,19505.0
2017-06-08 13:10:00,121.21,121.24,121.14,121.16,12890.0,78.7974,78.8169,78.7519,78.7649,12890.0
2017-06-08 13:15:00,121.16,121.18,121.1,121.1,26184.0,78.7649,78.7779,78.7259,78.7259,26184.0
2017-06-08 13:20:00,121.09,121.1,120.96,120.96,23686.0,78.7194,78.7259,78.6348,78.6348,23686.0
2017-06-08 13:25:00,120.98,121.0,120.89,120.91,17643.0,78.6478,78.6608,78.5893,78.6023,17643.0
2017-06-08 13:30:00,120.91,120.96,120.89,120.92,20372.0,78.6023,78.6348,78.5893,78.6088,20372.0
2017-06-08 13:35:00,120.92,120.99,120.89,120.9,24509.0,78.6088,78.6543,78.5893,78.5958,24509.0
2017-06-08 13:40:00,120.92,121.05,120.92,121.0,14352.0,78.6088,78.6934,78.6088,78.6608,14352.0
2017-06-08 13:45:00,120.99,121.1,120.97,121.1,15283.0,78.6543,78.7259,78.6413,78.7259,15283.0
2017-06-08 13:50:00,121.09,121.12,121.05,121.07,14193.0,78.7194,78.7389,78.6934,78.7064,14193.0
2017-06-08 13:55:00,121.06,121.06,120.99,120.99,21124.0,78.6999,78.6999,78.6543,78.6543,21124.0
2017-06-08 14:00:00,121.0,121.04,120.88,120.98,59697.0,78.6608,78.6869,78.5828,78.6478,59697.0
2017-06-08 14:05:00,120.98,121.04,120.95,121.04,20820.0,78.6478,78.6869,78.6283,78.6869,20820.0
2017-06-08 14:10:00,121.04,121.04,120.83,120.83,23025.0,78.6869,78.6869,78.5503,78.5503,23025.0
2017-06-08 14:15:00,120.84,120.92,120.8,120.92,20663.0,78.5568,78.6088,78.5308,78.6088,20663.0
2017-06-08 14:20:00,120.92,120.93,120.81,120.84,24837.0,78.6088,78.6153,78.5373,78.5568,24837.0
2017-06-08 14:25:00,120.84,120.93,120.84,120.9,27056.0,78.5568,78.6153,78.5568,78.5958,27056.0
2017-06-08 14:30:00,120.9,120.95,120.86,120.86,16775.0,78.5958,78.6283,78.5698,78.5698,16775.0
2017-06-08 14:35:00,120.87,120.92,120.83,120.86,32835.0,78.5763,78.6088,78.5503,78.5698,32835.0
2017-06-08 14:40:00,120.87,120.89,120.83,120.84,18971.0,78.5763,78.5893,78.5503,78.5568,18971.0
2017-06-08 14:45:00,120.84,120.84,120.68,120.72,46529.0,78.5568,78.5568,78.4528,78.4788,46529.0
2017-06-08 14:50:00,120.73,120.8,120.69,120.7,36862.0,78.4853,78.5308,78.4593,78.4658,36862.0
2017-06-08 14:55:00,120.69,120.74,120.68,120.69,21980.0,78.4593,78.4918,78.4528,78.4593,21980.0
2017-06-08 15:00:00,120.69,120.69,120.61,120.65,43363.0,78.4593,78.4593,78.4073,78.4333,43363.0
2017-06-08 15:05:00,120.66,120.71,120.59,120.62,47732.0,78.4398,78.4723,78.3943,78.4138,47732.0
2017-06-08 15:10:00,120.61,120.62,120.52,120.61,62108.0,78.4073,78.4138,78.3488,78.4073,62108.0
2017-06-08 15:15:00,120.62,120.72,120.62,120.69,31960.0,78.4138,78.4788,78.4138,78.4593,31960.0
2017-06-08 15:20:00,120.69,120.79,120.69,120.79,29633.0,78.4593,78.5243,78.4593,78.5243,29633.0
2017-06-08 15:25:00,120.8,120.94,120.78,120.94,54855.0,78.5308,78.6218,78.5178,78.6218,54855.0
2017-06-08 15:30:00,120.93,121.06,120.89,121.04,41171.0,78.6153,78.6999,78.5893,78.6869,41171.0
2017-06-08 15:35:00,121.05,121.11,120.98,120.98,34000.0,78.6934,78.7324,78.6478,78.6478,34000.0
2017-06-08 15:40:00,120.99,121.06,120.92,120.92,58854.0,78.6543,78.6999,78.6088,78.6088,58854.0
2017-06-08 15:45:00,120.92,121.03,120.9,120.96,75324.0,78.6088,78.6804,78.5958,78.6348,75324.0
2017-06-08 15:50:00,120.97,121.16,120.96,121.07,73962.0,78.6413,78.7649,78.6348,78.7064,73962.0
2017-06-08 15:55:00,121.07,121.13,121.03,121.09,190136.0,78.7064,78.7454,78.6804,78.7194,190136.0
2017-06-09 09:30:00,120.97,120.97,120.5,120.5,87453.0,78.6413,78.6413,78.3358,78.3358,87453.0
2017-06-09 09:35:00,120.53,120.95,120.48,120.94,40999.0,78.3553,78.6283,78.3228,78.6218,40999.0
2017-06-09 09:40:00,120.89,121.15,120.79,120.79,40542.0,78.5893,78.7584,78.5243,78.5243,40542.0
2017-06-09 09:45:00,120.83,121.0,120.78,120.78,19317.0,78.5503,78.6608,78.5178,78.5178,19317.0
2017-06-09 09:50:00,120.8,120.91,120.74,120.85,25121.0,78.5308,78.6023,78.4918,78.5633,25121.0
2017-06-09 09:55:00,120.87,121.07,120.87,120.98,14567.0,78.5763,78.7064,78.5763,78.6478,14567.0
2017-06-09 10:00:00,120.97,121.0,120.88,121.0,14532.0,78.6413,78.6608,78.5828,78.6608,14532.0
2017-06-09 10:05:00,120.96,121.39,120.95,121.38,23207.0,78.6348,78.9144,78.6283,78.9079,23207.0
2017-06-09 10:10:00,121.4,121.41,121.27,121.27,25148.0,78.9209,78.9274,78.8364,78.8364,25148.0
2017-06-09 10:15:00,121.29,121.44,121.29,121.41,23659.0,78.8494,78.9469,78.8494,78.9274,23659.0
2017-06-09 10:20:00,121.42,121.48,121.37,121.42,17004.0,78.9339,78.9729,78.9014,78.9339,17004.0
2017-06-09 10:25:00,121.44,121.46,121.39,121.42,19275.0,78.9469,78.9599,78.9144,78.9339,19275.0
2017-06-09 10:30:00,121.4,121.43,121.37,121.41,19216.0,78.9209,78.9404,78.9014,78.9274,19216.0
2017-06-09 10:35:00,121.4,121.45,121.39,121.43,20060.0,78.9209,78.9534,78.9144,78.9404,20060.0
2017-06-09 10:40:00,121.45,121.5,121.43,121.46,27928.0,78.9534,78.9859,78.9404,78.9599,27928.0
2017-06-09 10:45:00,121.47,121.47,121.35,121.37,11879.0,78.9664,78.9664,78.8884,78.9014,11879.0
2017-06-09 10:50:00,121.38,121.38,121.29,121.36,11057.0,78.9079,78.9079,78.8494,78.8949,11057.0
2017-06-09 10:55:00,121.36,121.39,121.24,121.25,15928.0,78.8949,78.9144,78.8169,78.8234,15928.0
2017-06-09 11:00:00,121.26,121.26,121.11,121.19,16137.0,78.8299,78.8299,78.7324,78.7844,16137.0
2017-06-09 11:05:00,121.21,121.21,121.11,121.11,15473.0,78.7974,78.7974,78.7324,78.7324,15473.0
2017-06-09 11:10:00,121.11,121.12,121.04,121.05,17881.0,78.7324,78.7389,78.6869,78.6934,17881.0
2017-06-09 11:15:00,121.03,121.15,121.03,121.14,14488.0,78.6804,78.7584,78.6804,78.7519,14488.0
2017-06-09 11:20:00,121.14,121.2,121.13,121.2,28135.0,78.7519,78.7909,78.7454,78.7909,28135.0
2017-06-09 11:25:00,121.18,121.3,121.17,121.29,19068.0,78.7779,78.8559,78.7714,78.8494,19068.0
2017-06-09 11:30:00,121.28,121.29,121.16,121.16,18190.0,78.8429,78.8494,78.7649,78.7649,18190.0
2017-06-09 11:35:00,121.15,121.19,121.05,121.08,24460.0,78.7584,78.7844,78.6934,78.7129,24460.0
2017-06-09 11:40:00,121.07,121.08,120.95,120.95,23705.0,78.7064,78.7129,78.6283,78.6283,23705.0
2017-06-09 11:45:00,120.96,121.01,120.88,120.98,22112.0,78.6348,78.6673,78.5828,78.6478,22112.0
2017-06-09 11:50:00,120.98,121.05,120.95,121.02,15118.0,78.6478,78.6934,78.6283,78.6739,15118.0
2017-06-09 11:55:00,121.01,121.04,120.97,120.98,14305.0,78.6673,78.6869,78.6413,78.6478,14305.0
2017-06-09 12:00:00,120.98,121.04,120.97,121.02,13875.0,78.6478,78.6869,78.6413,78.6739,13875.0
2017-06-09 12:05:00,121.03,121.04,120.95,120.95,22575.0,78.6804,78.6869,78.6283,78.6283,22575.0
2017-06-09 12:10:00,120.95,120.97,120.89,120.91,12354.0,78.6283,78.6413,78.5893,78.6023,12354.0
2017-06-09 12:15:00,120.92,121.0,120.92,120.97,22538.0,78.6088,78.6608,78.6088,78.6413,22538.0
2017-06-09 12:20:00,120.98,121.01,120.93,120.98,9766.0,78.6478,78.6673,78.6153,78.6478,9766.0
2017-06-09 12:25:00,120.96,120.99,120.95,120.96,7525.0,78.6348,78.6543,78.6283,78.6348,7525.0
2017-06-09 12:30:00,120.96,120.99,120.82,120.82,10717.0,78.6348,78.6543,78.5438,78.5438,10717.0
2017-06-09 12:35:00,120.82,120.86,120.75,120.84,12823.0,78.5438,78.5698,78.4983,78.5568,12823.0
2017-06-09 12:40:00,120.85,120.89,120.81,120.84,9935.0,78.5633,78.5893,78.5373,78.5568,9935.0
2017-06-09 12:45:00,120.82,120.83,120.76,120.76,12403.0,78.5438,78.5503,78.5048,78.5048,12403.0
2017-06-09 12:50:00,120.76,120.86,120.74,120.77,16421.0,78.5048,78.5698,78.4918,78.5113,16421.0
2017-06-09 12:55:00,120.76,120.78,120.7,120.72,7495.0,78.5048,78.5178,78.4658,78.4788,7495.0
2017-06-09 13:00:00,120.69,120.69,120.54,120.54,17397.0,78.4593,78.4593,78.3618,78.3618,17397.0
2017-06-09 13:05:00,120.54,120.54,120.44,120.5,12213.0,78.3618,78.3618,78.2968,78.3358,12213.0
2017-06-09 13:10:00,120.49,120.65,120.46,120.63,25121.0,78.3293,78.4333,78.3098,78.4203,25121.0
2017-06-09 13:15:00,120.63,120.67,120.54,120.57,11724.0,78.4203,78.4463,78.3618,78.3813,11724.0
2017-06-09 13:20:00,120.6,120.68,120.58,120.61,15997.0,78.4008,78.4528,78.3878,78.4073,15997.0
2017-06-09 13:25:00,120.62,120.62,120.52,120.62,15199.0,78.4138,78.4138,78.3488,78.4138,15199.0
2017-06-09 13:30:00,120.63,120.71,120.6,120.66,17094.0,78.4203,78.4723,78.4008,78.4398,17094.0
2017-06-09 13:35:00,120.65,120.67,120.56,120.59,14500.0,78.4333,78.4463,78.3748,78.3943,14500.0
2017-06-09 13:40:00,120.58,120.64,120.55,120.59,19337.0,78.3878,78.4268,78.3683,78.3943,19337.0
2017-06-09 13:45:00,120.59,120.59,120.54,120.58,13699.0,78.3943,78.3943,78.3618,78.3878,13699.0
2017-06-09 13:50:00,120.59,120.63,120.57,120.59,17481.0,78.3943,78.4203,78.3813,78.3943,17481.0
2017-06-09 13:55:00,120.58,120.59,120.46,120.57,41265.0,78.3878,78.3943,78.3098,78.3813,41265.0
2017-06-09 14:00:00,120.57,120.75,120.56,120.73,30035.0,78.3813,78.4983,78.3748,78.4853,30035.0
2017-06-09 14:05:00,120.73,120.74,120.63,120.63,31472.0,78.4853,78.4918,78.4203,78.4203,31472.0
2017-06-09 14:10:00,120.62,120.7,120.59,120.7,43316.0,78.4138,78.4658,78.3943,78.4658,43316.0
2017-06-09 14:15:00,120.7,120.71,120.66,120.69,33789.0,78.4658,78.4723,78.4398,78.4593,33789.0
2017-06-09 14:20:00,120.7,120.76,120.6,120.61,33745.0,78.4658,78.5048,78.4008,78.4073,33745.0
2017-06-09 14:25:00,120.61,120.64,120.6,120.63,27993.0,78.4073,78.4268,78.4008,78.4203,27993.0
2017-06-09 14:30:00,120.63,120.63,120.45,120.51,33826.0,78.4203,78.4203,78.3033,78.3423,33826.0
2017-06-09 14:35:00,120.49,120.52,120.38,120.39,64147.0,78.3293,78.3488,78.2578,78.2643,64147.0
2017-06-09 14:40:00,120.38,120.4,120.13,120.24,73420.0,78.2578,78.2708,78.0953,78.1668,73420.0
2017-06-09 14:45:00,120.24,120.26,120.0,120.08,69097.0,78.1668,78.1798,78.0108,78.0628,69097.0
2017-06-09 14:50:00,120.07,120.2,120.0,120.02,63137.0,78.0563,78.1408,78.0108,78.0238,63137.0
2017-06-09 14:55:00,120.02,120.1,119.91,119.99,53782.0,78.0238,78.0758,77.9523,78.0043,53782.0
2017-06-09 15:00:00,119.99,120.17,119.99,120.09,108400.0,78.0043,78.1213,78.0043,78.0693,108400.0
2017-06-09 15:05:00,120.08,120.1,119.92,120.01,54417.0,78.0628,78.0758,77.9588,78.0173,54417.0
2017-06-09 15:10:00,120.0,120.06,119.94,120.0,43212.0,78.0108,78.0498,77.9718,78.0108,43212.0
2017-06-09 15:15:00,120.0,120.0,119.84,119.94,33668.0,78.0108,78.0108,77.9067,77.9718,33668.0
2017-06-09 15:20:00,119.94,119.95,119.85,119.9,42517.0,77.9718,77.9783,77.9132,77.9457,42517.0
2017-06-09 15:25:00,119.91,119.95,119.85,119.94,62214.0,77.9523,77.9783,77.9132,77.9718,62214.0
2017-06-09 15:30:00,119.93,119.93,119.83,119.86,60571.0,77.9653,77.9653,77.9002,77.9197,60571.0
2017-06-09 15:35:00,119.86,119.9,119.83,119.88,53048.0,77.9197,77.9457,77.9002,77.9327,53048.0
2017-06-09 15:40:00,119.87,119.92,119.79,119.89,86272.0,77.9262,77.9588,77.8742,77.9392,86272.0
2017-06-09 15:45:00,119.89,120.03,119.87,119.9,162978.0,77.9392,78.0303,77.9262,77.9457,162978.0
2017-06-09 15:50:00,119.9,120.18,119.9,120.14,202444.0,77.9457,78.1278,77.9457,78.1018,202444.0
2017-06-09 15:55:00,120.15,120.21,120.07,120.11,308134.0,78.1083,78.1473,78.0563,78.0823,308134.0
2017-06-12 09:30:00,120.04,120.31,119.51,119.57,88014.0,78.0368,78.2123,77.6922,77.7312,88014.0
2017-06-12 09:35:00,119.53,119.83,119.44,119.53,47984.0,77.7052,77.9002,77.6467,77.7052,47984.0
2017-06-12 09:40:00,119.57,119.86,119.45,119.71,42851.0,77.7312,77.9197,77.6532,77.8222,42851.0
2017-06-12 09:45:00,119.7,119.71,119.36,119.46,48504.0,77.8157,77.8222,77.5947,77.6597,48504.0
2017-06-12 09:50:00,119.47,119.54,119.01,119.11,90075.0,77.6662,77.7117,77.3672,77.4322,90075.0
2017-06-12 09:55:00,119.1,119.49,119.09,119.29,70600.0,77.4257,77.6792,77.4192,77.5492,70600.0
2017-06-12 10:00:00,119.29,119.38,119.13,119.15,56946.0,77.5492,77.6077,77.4452,77.4582,56946.0
2017-06-12 10:05:00,119.15,119.15,118.86,118.97,55269.0,77.4582,77.4582,77.2697,77.3412,55269.0
2017-06-12 10:10:00,118.98,119.02,118.78,118.82,66898.0,77.3477,77.3737,77.2176,77.2437,66898.0
2017-06-12 10:15:00,118.83,118.98,118.78,118.79,39649.0,77.2502,77.3477,77.2176,77.2242,39649.0
2017-06-12 10:20:00,118.78,118.78,118.5,118.61,45604.0,77.2176,77.2176,77.0356,77.1071,45604.0
2017-06-12 10:25:00,118.62,118.68,118.44,118.46,45723.0,77.1136,77.1526,76.9966,77.0096,45723.0
2017-06-12 10:30:00,118.46,118.57,118.31,118.31,56250.0,77.0096,77.0811,76.9121,76.9121,56250.0
2017-06-12 10:35:00,118.3,118.7,118.25,118.67,34285.0,76.9056,77.1656,76.8731,77.1461,34285.0
2017-06-12 10:40:00,118.68,118.84,118.49,118.82,46475.0,77.1526,77.2567,77.0291,77.2437,46475.0
2017-06-12 10:45:00,118.86,118.97,118.82,118.93,41132.0,77.2697,77.3412,77.2437,77.3152,41132.0
2017-06-12 10:50:00,118.93,118.94,118.8,118.89,39652.0,77.3152,77.3217,77.2307,77.2892,39652.0
2017-06-12 10:55:00,118.93,119.06,118.87,118.94,33646.0,77.3152,77.3997,77.2762,77.3217,33646.0
2017-06-12 11:00:00,118.94,119.14,118.9,119.13,63959.0,77.3217,77.4517,77.2957,77.4452,63959.0
2017-06-12 11:05:00,119.13,119.13,118.96,119.1,65438.0,77.4452,77.4452,77.3347,77.4257,65438.0
2017-06-12 11:10:00,119.09,119.13,118.97,118.98,88786.0,77.4192,77.4452,77.3412,77.3477,88786.0
2017-06-12 11:15:00,119.0,119.14,118.96,119.11,77437.0,77.3607,77.4517,77.3347,77.4322,77437.0
2017-06-12 11:20:00,119.12,119.21,118.98,119.01,51550.0,77.4387,77.4972,77.3477,77.3672,51550.0
2017-06-12 11:25:00,119.02,119.02,118.8,118.92,61381.0,77.3737,77.3737,77.2307,77.3087,61381.0
2017-06-12 11:30:00,118.94,118.99,118.78,118.96,50266.0,77.3217,77.3542,77.2176,77.3347,50266.0
2017-06-12 11:35:00,118.97,119.01,118.86,118.94,64080.0,77.3412,77.3672,77.2697,77.3217,64080.0
2017-06-12 11:40:00,118.94,119.01,118.94,119.0,43914.0,77.3217,77.3672,77.3217,77.3607,43914.0
2017-06-12 11:45:00,119.01,119.03,118.95,118.98,76295.0,77.3672,77.3802,77.3282,77.3477,76295.0
2017-06-12 11:50:00,118.97,119.02,118.89,118.99,50193.0,77.3412,77.3737,77.2892,77.3542,50193.0
2017-06-12 11:55:00,118.99,119.08,118.97,119.02,53788.0,77.3542,77.4127,77.3412,77.3737,53788.0
2017-06-12 12:00:00,119.02,119.22,119.01,119.13,48432.0,77.3737,77.5037,77.3672,77.4452,48432.0
2017-06-12 12:05:00,119.11,119.14,119.07,119.08,39743.0,77.4322,77.4517,77.4062,77.4127,39743.0
2017-06-12 12:10:00,119.09,119.14,119.01,119.02,31635.0,77.4192,77.4517,77.3672,77.3737,31635.0
2017-06-12 12:15:00,119.03,119.11,119.0,119.09,36731.0,77.3802,77.4322,77.3607,77.4192,36731.0
2017-06-12 12:20:00,119.09,119.17,119.08,119.08,38111.0,77.4192,77.4712,77.4127,77.4127,38111.0
2017-06-12 12:25:00,119.08,119.13,119.06,119.1,35495.0,77.4127,77.4452,77.3997,77.4257,35495.0
2017-06-12 12:30:00,119.1,119.11,119.0,119.02,24526.0,77.4257,77.4322,77.3607,77.3737,24526.0
2017-06-12 12:35:00,119.02,119.07,118.98,119.05,25835.0,77.3737,77.4062,77.3477,77.3932,25835.0
2017-06-12 12:40:00,119.05,119.07,118.99,119.0,27321.0,77.3932,77.4062,77.3542,77.3607,27321.0
2017-06-12 12:45:00,119.0,119.01,118.94,118.99,24346.0,77.3607,77.3672,77.3217,77.3542,24346.0
2017-06-12 12:50:00,118.98,119.02,118.95,118.96,23095.0,77.3477,77.3737,77.3282,77.3347,23095.0
2017-06-12 12:55:00,118.97,119.01,118.93,118.95,26479.0,77.3412,77.3672,77.3152,77.3282,26479.0
2017-06-12 13:00:00,118.96,118.99,118.82,118.88,34814.0,77.3347,77.3542,77.2437,77.2827,34814.0
2017-06-12 13:05:00,118.88,118.99,118.85,118.93,27674.0,77.2827,77.3542,77.2632,77.3152,27674.0
2017-06-12 13:10:00,118.92,118.98,118.9,118.9,24899.0,77.3087,77.3477,77.2957,77.2957,24899.0
2017-06-12 13:15:00,118.91,118.98,118.88,118.94,28381.0,77.3022,77.3477,77.2827,77.3217,28381.0
2017-06-12 13:20:00,118.94,118.95,118.81,118.81,51469.0,77.3217,77.3282,77.2372,77.2372,51469.0
2017-06-12 13:25:00,118.8,118.89,118.76,118.79,36652.0,77.2307,77.2892,77.2046,77.2242,36652.0
2017-06-12 13:30:00,118.79,118.82,118.71,118.78,24990.0,77.2242,77.2437,77.1721,77.2176,24990.0
2017-06-12 13:35:00,118.78,118.81,118.7,118.72,31141.0,77.2176,77.2372,77.1656,77.1786,31141.0
2017-06-12 13:40:00,118.72,118.82,118.66,118.77,34711.0,77.1786,77.2437,77.1396,77.2111,34711.0
2017-06-12 13:45:00,118.79,118.8,118.75,118.78,22167.0,77.2242,77.2307,77.1981,77.2176,22167.0
2017-06-12 13:50:00,118.77,118.96,118.76,118.92,31019.0,77.2111,77.3347,77.2046,77.3087,31019.0
2017-06-12 13:55:00,118.92,118.92,118.82,118.82,27606.0,77.3087,77.3087,77.2437,77.2437,27606.0
2017-06-12 14:00:00,118.83,118.96,118.82,118.92,28224.0,77.2502,77.3347,77.2437,77.3087,28224.0
2017-06-12 14:05:00,118.91,119.0,118.89,118.97,27562.0,77.3022,77.3607,77.2892,77.3412,27562.0
2017-06-12 14:10:00,118.97,119.01,118.95,119.01,33233.0,77.3412,77.3672,77.3282,77.3672,33233.0
2017-06-12 14:15:00,119.01,119.14,119.01,119.12,27021.0,77.3672,77.4517,77.3672,77.4387,27021.0
2017-06-12 14:20:00,119.11,119.11,118.95,118.95,48911.0,77.4322,77.4322,77.3282,77.3282,48911.0
2017-06-12 14:25:00,118.96,119.03,118.9,119.0,38026.0,77.3347,77.3802,77.2957,77.3607,38026.0
2017-06-12 14:30:00,119.0,119.1,118.97,119.09,43067.0,77.3607,77.4257,77.3412,77.4192,43067.0
2017-06-12 14:35:00,119.09,119.16,119.06,119.13,30100.0,77.4192,77.4647,77.3997,77.4452,30100.0
2017-06-12 14:40:00,119.12,119.13,119.03,119.04,49086.0,77.4387,77.4452,77.3802,77.3867,49086.0
2017-06-12 14:45:00,119.04,119.05,118.92,118.98,55897.0,77.3867,77.3932,77.3087,77.3477,55897.0
2017-06-12 14:50:00,118.98,119.05,118.97,119.02,34459.0,77.3477,77.3932,77.3412,77.3737,34459.0
2017-06-12 14:55:00,119.01,119.03,118.97,119.02,39310.0,77.3672,77.3802,77.3412,77.3737,39310.0
2017-06-12 15:00:00,119.01,119.01,118.96,118.98,62431.0,77.3672,77.3672,77.3347,77.3477,62431.0
2017-06-12 15:05:00,118.98,119.05,118.97,119.04,34598.0,77.3477,77.3932,77.3412,77.3867,34598.0
2017-06-12 15:10:00,119.05,119.07,118.99,119.06,48422.0,77.3932,77.4062,77.3542,77.3997,48422.0
2017-06-12 15:15:00,119.05,119.08,118.93,118.98,36214.0,77.3932,77.4127,77.3152,77.3477,36214.0
2017-06-12 15:20:00,118.98,119.08,118.96,118.97,36261.0,77.3477,77.4127,77.3347,77.3412,36261.0
2017-06-12 15:25:00,118.98,119.04,118.93,118.96,42599.0,77.3477,77.3867,77.3152,77.3347,42599.0
2017-06-12 15:30:00,118.96,118.98,118.94,118.97,38693.0,77.3347,77.3477,77.3217,77.3412,38693.0
2017-06-12 15:35:00,118.98,119.0,118.92,118.97,57829.0,77.3477,77.3607,77.3087,77.3412,57829.0
2017-06-12 15:40:00,118.97,119.02,118.97,118.99,59354.0,77.3412,77.3737,77.3412,77.3542,59354.0
2017-06-12 15:45:00,119.0,119.0,118.95,118.98,85059.0,77.3607,77.3607,77.3282,77.3477,85059.0
2017-06-12 15:50:00,118.98,119.15,118.98,119.13,115143.0,77.3477,77.4582,77.3477,77.4452,115143.0
2017-06-12 15:55:00,119.14,119.27,119.09,119.17,226652.0,77.4517,77.5362,77.4192,77.4712,226652.0
2017-06-13 09:30:00,118.87,118.94,118.04,118.04,109318.0,77.2762,77.3217,76.7366,76.7366,109318.0
2017-06-13 09:35:00,118.11,118.52,118.04,118.38,53969.0,76.7821,77.0486,76.7366,76.9576,53969.0
2017-06-13 09:40:00,118.41,118.75,118.39,118.75,32729.0,76.9771,77.1981,76.9641,77.1981,32729.0
2017-06-13 09:45:00,118.71,118.94,118.71,118.92,25677.0,77.1721,77.3217,77.1721,77.3087,25677.0
2017-06-13 09:50:00,118.92,119.01,118.77,118.92,50823.0,77.3087,77.3672,77.2111,77.3087,50823.0
2017-06-13 09:55:00,118.92,118.98,118.74,118.77,30513.0,77.3087,77.3477,77.1916,77.2111,30513.0
2017-06-13 10:00:00,118.75,118.9,118.73,118.87,47163.0,77.1981,77.2957,77.1851,77.2762,47163.0
2017-06-13 10:05:00,118.84,118.91,118.8,118.89,21810.0,77.2567,77.3022,77.2307,77.2892,21810.0
2017-06-13 10:10:00,118.88,118.88,118.76,118.76,40149.0,77.2827,77.2827,77.2046,77.2046,40149.0
2017-06-13 10:15:00,118.79,118.79,118.59,118.65,24343.0,77.2242,77.2242,77.0941,77.1331,24343.0
2017-06-13 10:20:00,118.64,118.67,118.59,118.63,26032.0,77.1266,77.1461,77.0941,77.1201,26032.0
2017-06-13 10:25:00,118.64,118.86,118.63,118.82,26552.0,77.1266,77.2697,77.1201,77.2437,26552.0
2017-06-13 10:30:00,118.83,118.88,118.8,118.81,36252.0,77.2502,77.2827,77.2307,77.2372,36252.0
2017-06-13 10:35:00,118.8,118.85,118.74,118.74,35365.0,77.2307,77.2632,77.1916,77.1916,35365.0
2017-06-13 10:40:00,118.74,118.86,118.69,118.72,29747.0,77.1916,77.2697,77.1591,77.1786,29747.0
2017-06-13 10:45:00,118.7,118.72,118.6,118.67,26777.0,77.1656,77.1786,77.1006,77.1461,26777.0
2017-06-13 10:50:00,118.68,118.72,118.54,118.56,35990.0,77.1526,77.1786,77.0616,77.0746,35990.0
2017-06-13 10:55:00,118.54,118.59,118.34,118.37,34783.0,77.0616,77.0941,76.9316,76.9511,34783.0
2017-06-13 11:00:00,118.35,118.37,118.29,118.36,31205.0,76.9381,76.9511,76.8991,76.9446,31205.0
2017-06-13 11:05:00,118.36,118.39,118.26,118.37,30908.0,76.9446,76.9641,76.8796,76.9511,30908.0
2017-06-13 11:10:00,118.38,118.46,118.29,118.46,29943.0,76.9576,77.0096,76.8991,77.0096,29943.0
2017-06-13 11:15:00,118.46,118.53,118.38,118.42,37383.0,77.0096,77.0551,76.9576,76.9836,37383.0
2017-06-13 11:20:00,118.43,118.46,118.34,118.46,31080.0,76.9901,77.0096,76.9316,77.0096,31080.0
2017-06-13 11:25:00,118.47,118.56,118.43,118.54,43028.0,77.0161,77.0746,76.9901,77.0616,43028.0
2017-06-13 11:30:00,118.53,118.54,118.4,118.42,25991.0,77.0551,77.0616,76.9706,76.9836,25991.0
2017-06-13 11:35:00,118.43,118.47,118.39,118.43,26660.0,76.9901,77.0161,76.9641,76.9901,26660.0
2017-06-13 11:40:00,118.44,118.64,118.44,118.48,30959.0,76.9966,77.1266,76.9966,77.0226,30959.0
2017-06-13 11:45:00,118.5,118.62,118.49,118.55,34209.0,77.0356,77.1136,77.0291,77.0681,34209.0
2017-06-13 11:50:00,118.55,118.55,118.37,118.43,44523.0,77.0681,77.0681,76.9511,76.9901,44523.0
2017-06-13 11:55:00,118.43,118.46,118.33,118.33,38761.0,76.9901,77.0096,76.9251,76.9251,38761.0
2017-06-13 12:00:00,118.33,118.41,118.31,118.36,47460.0,76.9251,76.9771,76.9121,76.9446,47460.0
2017-06-13 12:05:00,118.37,118.43,118.26,118.42,30255.0,76.9511,76.9901,76.8796,76.9836,30255.0
2017-06-13 12:10:00,118.42,118.45,118.38,118.42,32963.0,76.9836,77.0031,76.9576,76.9836,32963.0
2017-06-13 12:15:00,118.42,118.48,118.39,118.44,33363.0,76.9836,77.0226,76.9641,76.9966,33363.0
2017-06-13 12:20:00,118.44,118.46,118.42,118.45,21512.0,76.9966,77.0096,76.9836,77.0031,21512.0
2017-06-13 12:25:00,118.45,118.49,118.44,118.49,18809.0,77.0031,77.0291,76.9966,77.0291,18809.0
2017-06-13 12:30:00,118.5,118.56,118.49,118.54,20987.0,77.0356,77.0746,77.0291,77.0616,20987.0
2017-06-13 12:35:00,118.55,118.68,118.55,118.68,21655.0,77.0681,77.1526,77.0681,77.1526,21655.0
2017-06-13 12:40:00,118.68,118.77,118.67,118.71,24006.0,77.1526,77.2111,77.1461,77.1721,24006.0
2017-06-13 12:45:00,118.71,118.73,118.69,118.69,28735.0,77.1721,77.1851,77.1591,77.1591,28735.0
2017-06-13 12:50:00,118.71,118.79,118.63,118.79,21707.0,77.1721,77.2242,77.1201,77.2242,21707.0
2017-06-13 12:55:00,118.79,118.83,118.77,118.79,28520.0,77.2242,77.2502,77.2111,77.2242,28520.0
2017-06-13 13:00:00,118.8,118.86,118.76,118.78,54299.0,77.2307,77.2697,77.2046,77.2176,54299.0
2017-06-13 13:05:00,118.79,118.87,118.77,118.83,22359.0,77.2242,77.2762,77.2111,77.2502,22359.0
2017-06-13 13:10:00,118.83,118.92,118.83,118.92,35683.0,77.2502,77.3087,77.2502,77.3087,35683.0
2017-06-13 13:15:00,118.91,118.95,118.88,118.93,38249.0,77.3022,77.3282,77.2827,77.3152,38249.0
2017-06-13 13:20:00,118.93,118.95,118.88,118.88,18889.0,77.3152,77.3282,77.2827,77.2827,18889.0
2017-06-13 13:25:00,118.9,118.94,118.89,118.93,21915.0,77.2957,77.3217,77.2892,77.3152,21915.0
2017-06-13 13:30:00,118.93,118.93,118.86,118.9,18435.0,77.3152,77.3152,77.2697,77.2957,18435.0
2017-06-13 13:35:00,118.9,118.92,118.87,118.88,19425.0,77.2957,77.3087,77.2762,77.2827,19425.0
2017-06-13 13:40:00,118.89,118.89,118.8,118.81,24310.0,77.2892,77.2892,77.2307,77.2372,24310.0
2017-06-13 13:45:00,118.81,118.86,118.76,118.76,27266.0,77.2372,77.2697,77.2046,77.2046,27266.0
2017-06-13 13:50:00,118.76,118.77,118.67,118.7,25283.0,77.2046,77.2111,77.1461,77.1656,25283.0
2017-06-13 13:55:00,118.7,118.71,118.52,118.55,34352.0,77.1656,77.1721,77.0486,77.0681,34352.0
2017-06-13 14:00:00,118.55,118.61,118.46,118.47,53378.0,77.0681,77.1071,77.0096,77.0161,53378.0
2017-06-13 14:05:00,118.48,118.65,118.47,118.62,57009.0,77.0226,77.1331,77.0161,77.1136,57009.0
2017-06-13 14:10:00,118.63,118.7,118.6,118.68,39362.0,77.1201,77.1656,77.1006,77.1526,39362.0
2017-06-13 14:15:00,118.68,118.68,118.62,118.68,33832.0,77.1526,77.1526,77.1136,77.1526,33832.0
2017-06-13 14:20:00,118.68,118.71,118.63,118.7,20844.0,77.1526,77.1721,77.1201,77.1656,20844.0
2017-06-13 14:25:00,118.7,118.7,118.63,118.67,24824.0,77.1656,77.1656,77.1201,77.1461,24824.0
2017-06-13 14:30:00,118.67,118.68,118.59,118.67,33444.0,77.1461,77.1526,77.0941,77.1461,33444.0
2017-06-13 14:35:00,118.68,118.69,118.6,118.6,21703.0,77.1526,77.1591,77.1006,77.1006,21703.0
2017-06-13 14:40:00,118.61,118.62,118.57,118.57,22041.0,77.1071,77.1136,77.0811,77.0811,22041.0
2017-06-13 14:45:00,118.57,118.73,118.57,118.7,25143.0,77.0811,77.1851,77.0811,77.1656,25143.0
2017-06-13 14:50:00,118.71,118.76,118.69,118.74,48796.0,77.1721,77.2046,77.1591,77.1916,48796.0
2017-06-13 14:55:00,118.75,118.78,118.62,118.67,36712.0,77.1981,77.2176,77.1136,77.1461,36712.0
2017-06-13 15:00:00,118.67,118.67,118.62,118.63,22587.0,77.1461,77.1461,77.1136,77.1201,22587.0
2017-06-13 15:05:00,118.64,118.67,118.61,118.62,36081.0,77.1266,77.1461,77.1071,77.1136,36081.0
2017-06-13 15:10:00,118.62,118.66,118.61,118.62,36712.0,77.1136,77.1396,77.1071,77.1136,36712.0
2017-06-13 15:15:00,118.62,118.67,118.6,118.67,44953.0,77.1136,77.1461,77.1006,77.1461,44953.0
2017-06-13 15:20:00,118.66,118.75,118.66,118.68,48177.0,77.1396,77.1981,77.1396,77.1526,48177.0
2017-06-13 15:25:00,118.68,118.74,118.65,118.69,59502.0,77.1526,77.1916,77.1331,77.1591,59502.0
2017-06-13 15:30:00,118.69,118.73,118.65,118.69,52770.0,77.1591,77.1851,77.1331,77.1591,52770.0
2017-06-13 15:35:00,118.69,118.71,118.6,118.63,73100.0,77.1591,77.1721,77.1006,77.1201,73100.0
2017-06-13 15:40:00,118.63,118.71,118.59,118.59,56921.0,77.1201,77.1721,77.0941,77.0941,56921.0
2017-06-13 15:45:00,118.59,118.62,118.56,118.57,74993.0,77.0941,77.1136,77.0746,77.0811,74993.0
2017-06-13 15:50:00,118.57,118.58,118.51,118.53,81571.0,77.0811,77.0876,77.0421,77.0551,81571.0
2017-06-13 15:55:00,118.53,118.71,118.52,118.69,183806.0,77.0551,77.1721,77.0486,77.1591,183806.0
2017-06-14 09:30:00,119.0,119.81,118.91,119.49,176195.0,77.3607,77.8872,77.3022,77.6792,176195.0
2017-06-14 09:35:00,119.49,119.58,119.33,119.54,53920.0,77.6792,77.7377,77.5752,77.7117,53920.0
2017-06-14 09:40:00,119.55,119.74,119.53,119.72,38898.0,77.7182,77.8417,77.7052,77.8287,38898.0
2017-06-14 09:45:00,119.71,119.71,119.41,119.5,41375.0,77.8222,77.8222,77.6272,77.6857,41375.0
2017-06-14 09:50:00,119.51,119.58,119.31,119.32,26661.0,77.6922,77.7377,77.5622,77.5687,26661.0
2017-06-14 09:55:00,119.29,119.29,119.05,119.05,49642.0,77.5492,77.5492,77.3932,77.3932,49642.0
2017-06-14 10:00:00,119.06,119.12,118.92,118.98,35289.0,77.3997,77.4387,77.3087,77.3477,35289.0
2017-06-14 10:05:00,118.99,119.1,118.95,119.09,45731.0,77.3542,77.4257,77.3282,77.4192,45731.0
2017-06-14 10:10:00,119.1,119.13,119.0,119.04,40648.0,77.4257,77.4452,77.3607,77.3867,40648.0
2017-06-14 10:15:00,119.05,119.07,118.94,119.0,30164.0,77.3932,77.4062,77.3217,77.3607,30164.0
2017-06-14 10:20:00,118.99,119.18,118.97,119.18,26748.0,77.3542,77.4777,77.3412,77.4777,26748.0
2017-06-14 10:25:00,119.19,119.34,119.19,119.31,33020.0,77.4842,77.5817,77.4842,77.5622,33020.0
2017-06-14 10:30:00,119.31,119.4,119.3,119.34,23584.0,77.5622,77.6207,77.5557,77.5817,23584.0
2017-06-14 10:35:00,119.33,119.56,119.32,119.56,25245.0,77.5752,77.7247,77.5687,77.7247,25245.0
2017-06-14 10:40:00,119.54,119.71,119.51,119.64,20078.0,77.7117,77.8222,77.6922,77.7767,20078.0
2017-06-14 10:45:00,119.62,119.71,119.54,119.63,28479.0,77.7637,77.8222,77.7117,77.7702,28479.0
2017-06-14 10:50:00,119.63,119.7,119.61,119.63,22659.0,77.7702,77.8157,77.7572,77.7702,22659.0
2017-06-14 10:55:00,119.62,119.68,119.54,119.61,37865.0,77.7637,77.8027,77.7117,77.7572,37865.0
2017-06-14 11:00:00,119.6,119.62,119.51,119.54,31687.0,77.7507,77.7637,77.6922,77.7117,31687.0
2017-06-14 11:05:00,119.56,119.63,119.55,119.62,41714.0,77.7247,77.7702,77.7182,77.7637,41714.0
2017-06-14 11:10:00,119.62,119.71,119.59,119.7,48577.0,77.7637,77.8222,77.7442,77.8157,48577.0
2017-06-14 11:15:00,119.7,119.85,119.7,119.84,32596.0,77.8157,77.9132,77.8157,77.9067,32596.0
2017-06-14 11:20:00,119.83,119.94,119.81,119.89,34877.0,77.9002,77.9718,77.8872,77.9392,34877.0
2017-06-14 11:25:00,119.89,119.91,119.76,119.8,35527.0,77.9392,77.9523,77.8547,77.8807,35527.0
2017-06-14 11:30:00,119.8,119.89,119.79,119.87,45175.0,77.8807,77.9392,77.8742,77.9262,45175.0
2017-06-14 11:35:00,119.86,119.98,119.82,119.95,40865.0,77.9197,77.9978,77.8937,77.9783,40865.0
2017-06-14 11:40:00,119.96,120.01,119.84,119.84,59133.0,77.9848,78.0173,77.9067,77.9067,59133.0
2017-06-14 11:45:00,119.83,119.83,119.74,119.78,17763.0,77.9002,77.9002,77.8417,77.8677,17763.0
2017-06-14 11:50:00,119.77,119.83,119.76,119.83,25790.0,77.8612,77.9002,77.8547,77.9002,25790.0
2017-06-14 11:55:00,119.83,119.94,119.82,119.92,33281.0,77.9002,77.9718,77.8937,77.9588,33281.0
2017-06-14 12:00:00,119.92,120.02,119.92,119.96,18686.0,77.9588,78.0238,77.9588,77.9848,18686.0
2017-06-14 12:05:00,119.97,120.06,119.92,120.01,45390.0,77.9913,78.0498,77.9588,78.0173,45390.0
2017-06-14 12:10:00,119.98,120.04,119.96,119.99,24954.0,77.9978,78.0368,77.9848,78.0043,24954.0
2017-06-14 12:15:00,119.98,120.0,119.92,119.96,33030.0,77.9978,78.0108,77.9588,77.9848,33030.0
2017-06-14 12:20:00,119.95,120.13,119.94,120.13,25110.0,77.9783,78.0953,77.9718,78.0953,25110.0
2017-06-14 12:25:00,120.13,120.23,120.1,120.1,34511.0,78.0953,78.1603,78.0758,78.0758,34511.0
2017-06-14 12:30:00,120.11,120.11,119.93,119.94,22895.0,78.0823,78.0823,77.9653,77.9718,22895.0
2017-06-14 12:35:00,119.95,120.09,119.95,120.07,64790.0,77.9783,78.0693,77.9783,78.0563,64790.0
2017-06-14 12:40:00,120.07,120.16,120.02,120.05,18986.0,78.0563,78.1148,78.0238,78.0433,18986.0
2017-06-14 12:45:00,120.03,120.04,119.89,119.95,33641.0,78.0303,78.0368,77.9392,77.9783,33641.0
2017-06-14 12:50:00,119.93,119.94,119.79,119.82,99533.0,77.9653,77.9718,77.8742,77.8937,99533.0
2017-06-14 12:55:00,119.82,119.85,119.81,119.83,70583.0,77.8937,77.9132,77.8872,77.9002,70583.0
2017-06-14 13:00:00,119.83,119.9,119.82,119.9,47667.0,77.9002,77.9457,77.8937,77.9457,47667.0
2017-06-14 13:05:00,119.9,119.96,119.9,119.9,25986.0,77.9457,77.9848,77.9457,77.9457,25986.0
2017-06-14 13:10:00,119.9,119.93,119.86,119.89,20858.0,77.9457,77.9653,77.9197,77.9392,20858.0
2017-06-14 13:15:00,119.88,119.89,119.74,119.81,25023.0,77.9327,77.9392,77.8417,77.8872,25023.0
2017-06-14 13:20:00,119.81,119.93,119.81,119.85,27936.0,77.8872,77.9653,77.8872,77.9132,27936.0
2017-06-14 13:25:00,119.85,119.95,119.85,119.92,19659.0,77.9132,77.9783,77.9132,77.9588,19659.0
2017-06-14 13:30:00,119.91,119.96,119.86,119.9,13911.0,77.9523,77.9848,77.9197,77.9457,13911.0
2017-06-14 13:35:00,119.91,119.91,119.85,119.87,15970.0,77.9523,77.9523,77.9132,77.9262,15970.0
2017-06-14 13:40:00,119.88,119.92,119.87,119.92,14052.0,77.9327,77.9588,77.9262,77.9588,14052.0
2017-06-14 13:45:00,119.91,119.94,119.86,119.89,22393.0,77.9523,77.9718,77.9197,77.9392,22393.0
2017-06-14 13:50:00,119.89,119.99,119.89,119.98,17615.0,77.9392,78.0043,77.9392,77.9978,17615.0
2017-06-14 13:55:00,119.98,119.99,119.88,119.88,15381.0,77.9978,78.0043,77.9327,77.9327,15381.0
2017-06-14 14:00:00,119.88,119.98,119.77,119.94,25908.0,77.9327,77.9978,77.8612,77.9718,25908.0
2017-06-14 14:05:00,119.94,120.06,119.93,119.98,38470.0,77.9718,78.0498,77.9653,77.9978,38470.0
2017-06-14 14:10:00,119.98,119.99,119.87,119.91,22429.0,77.9978,78.0043,77.9262,77.9523,22429.0
2017-06-14 14:15:00,119.9,119.91,119.76,119.81,31827.0,77.9457,77.9523,77.8547,77.8872,31827.0
2017-06-14 14:20:00,119.8,119.88,119.78,119.88,21282.0,77.8807,77.9327,77.8677,77.9327,21282.0
2017-06-14 14:25:00,119.87,119.88,119.8,119.83,22404.0,77.9262,77.9327,77.8807,77.9002,22404.0
2017-06-14 14:30:00,119.83,119.87,119.75,119.76,40167.0,77.9002,77.9262,77.8482,77.8547,40167.0
2017-06-14 14:35:00,119.73,119.81,119.67,119.78,20661.0,77.8352,77.8872,77.7962,77.8677,20661.0
2017-06-14 14:40:00,119.77,119.77,119.58,119.64,30401.0,77.8612,77.8612,77.7377,77.7767,30401.0
2017-06-14 14:45:00,119.64,119.74,119.61,119.65,30173.0,77.7767,77.8417,77.7572,77.7832,30173.0
2017-06-14 14:50:00,119.66,119.77,119.64,119.73,31476.0,77.7897,77.8612,77.7767,77.8352,31476.0
2017-06-14 14:55:00,119.73,119.75,119.65,119.65,30791.0,77.8352,77.8482,77.7832,77.7832,30791.0
2017-06-14 15:00:00,119.66,119.67,119.57,119.57,34442.0,77.7897,77.7962,77.7312,77.7312,34442.0
2017-06-14 15:05:00,119.57,119.57,119.45,119.48,35090.0,77.7312,77.7312,77.6532,77.6727,35090.0
2017-06-14 15:10:00,119.47,119.47,119.28,119.32,44968.0,77.6662,77.6662,77.5427,77.5687,44968.0
2017-06-14 15:15:00,119.35,119.55,119.31,119.54,44924.0,77.5882,77.7182,77.5622,77.7117,44924.0
2017-06-14 15:20:00,119.54,119.63,119.53,119.59,54148.0,77.7117,77.7702,77.7052,77.7442,54148.0
2017-06-14 15:25:00,119.58,119.58,119.49,119.53,37883.0,77.7377,77.7377,77.6792,77.7052,37883.0
2017-06-14 15:30:00,119.54,119.55,119.38,119.5,57986.0,77.7117,77.7182,77.6077,77.6857,57986.0
2017-06-14 15:35:00,119.5,119.58,119.42,119.49,59529.0,77.6857,77.7377,77.6337,77.6792,59529.0
2017-06-14 15:40:00,119.5,119.63,119.47,119.62,65792.0,77.6857,77.7702,77.6662,77.7637,65792.0
2017-06-14 15:45:00,119.61,119.8,119.57,119.75,90996.0,77.7572,77.8807,77.7312,77.8482,90996.0
2017-06-14 15:50:00,119.76,119.9,119.71,119.88,100073.0,77.8547,77.9457,77.8222,77.9327,100073.0
2017-06-14 15:55:00,119.87,119.88,119.63,119.69,140322.0,77.9262,77.9327,77.7702,77.8092,140322.0
2017-06-15 09:30:00,119.23,119.62,119.09,119.39,50317.0,77.5102,77.7637,77.4192,77.6142,50317.0
2017-06-15 09:35:00,119.35,119.42,119.12,119.12,22341.0,77.5882,77.6337,77.4387,77.4387,22341.0
2017-06-15 09:40:00,119.12,119.29,119.02,119.1,27242.0,77.4387,77.5492,77.3737,77.4257,27242.0
2017-06-15 09:45:00,119.09,119.25,119.05,119.1,27713.0,77.4192,77.5232,77.3932,77.4257,27713.0
2017-06-15 09:50:00,119.09,119.2,119.07,119.16,33151.0,77.4192,77.4907,77.4062,77.4647,33151.0
2017-06-15 09:55:00,119.17,119.24,119.11,119.14,59563.0,77.4712,77.5167,77.4322,77.4517,59563.0
2017-06-15 10:00:00,119.15,119.4,119.15,119.34,56114.0,77.4582,77.6207,77.4582,77.5817,56114.0
2017-06-15 10:05:00,119.36,119.68,119.35,119.66,38899.0,77.5947,77.8027,77.5882,77.7897,38899.0
2017-06-15 10:10:00,119.67,119.8,119.59,119.8,34101.0,77.7962,77.8807,77.7442,77.8807,34101.0
2017-06-15 10:15:00,119.8,119.9,119.73,119.88,41444.0,77.8807,77.9457,77.8352,77.9327,41444.0
2017-06-15 10:20:00,119.89,120.07,119.87,119.92,37511.0,77.9392,78.0563,77.9262,77.9588,37511.0
2017-06-15 10:25:00,119.93,120.07,119.87,120.06,38581.0,77.9653,78.0563,77.9262,78.0498,38581.0
2017-06-15 10:30:00,120.04,120.05,119.95,120.04,33179.0,78.0368,78.0433,77.9783,78.0368,33179.0
2017-06-15 10:35:00,120.05,120.19,119.98,120.11,49993.0,78.0433,78.1343,77.9978,78.0823,49993.0
2017-06-15 10:40:00,120.13,120.36,120.1,120.26,48955.0,78.0953,78.2448,78.0758,78.1798,48955.0
2017-06-15 10:45:00,120.28,120.46,120.24,120.45,46542.0,78.1928,78.3098,78.1668,78.3033,46542.0
2017-06-15 10:50:00,120.45,120.52,120.37,120.49,31437.0,78.3033,78.3488,78.2513,78.3293,31437.0
2017-06-15 10:55:00,120.49,120.57,120.21,120.23,71766.0,78.3293,78.3813,78.1473,78.1603,71766.0
2017-06-15 11:00:00,120.2,120.22,119.82,120.0,171282.0,78.1408,78.1538,77.8937,78.0108,171282.0
2017-06-15 11:05:00,120.0,120.23,119.97,120.23,42464.0,78.0108,78.1603,77.9913,78.1603,42464.0
2017-06-15 11:10:00,120.23,120.32,120.09,120.32,38515.0,78.1603,78.2188,78.0693,78.2188,38515.0
2017-06-15 11:15:00,120.32,120.44,120.28,120.43,33825.0,78.2188,78.2968,78.1928,78.2903,33825.0
2017-06-15 11:20:00,120.44,120.49,120.32,120.33,32965.0,78.2968,78.3293,78.2188,78.2253,32965.0
2017-06-15 11:25:00,120.33,120.46,120.26,120.43,62480.0,78.2253,78.3098,78.1798,78.2903,62480.0
2017-06-15 11:30:00,120.43,120.46,120.33,120.34,41012.0,78.2903,78.3098,78.2253,78.2318,41012.0
2017-06-15 11:35:00,120.34,120.36,120.24,120.33,52298.0,78.2318,78.2448,78.1668,78.2253,52298.0
2017-06-15 11:40:00,120.31,120.34,120.27,120.33,27472.0,78.2123,78.2318,78.1863,78.2253,27472.0
2017-06-15 11:45:00,120.34,120.56,120.33,120.56,45348.0,78.2318,78.3748,78.2253,78.3748,45348.0
2017-06-15 11:50:00,120.56,120.61,120.46,120.59,53212.0,78.3748,78.4073,78.3098,78.3943,53212.0
2017-06-15 11:55:00,120.59,120.65,120.55,120.56,25329.0,78.3943,78.4333,78.3683,78.3748,25329.0
2017-06-15 12:00:00,120.56,120.6,120.5,120.56,17467.0,78.3748,78.4008,78.3358,78.3748,17467.0
2017-06-15 12:05:00,120.57,120.57,120.46,120.49,51288.0,78.3813,78.3813,78.3098,78.3293,51288.0
2017-06-15 12:10:00,120.5,120.5,120.42,120.5,25820.0,78.3358,78.3358,78.2838,78.3358,25820.0
2017-06-15 12:15:00,120.5,120.5,120.41,120.41,38030.0,78.3358,78.3358,78.2773,78.2773,38030.0
2017-06-15 12:20:00,120.42,120.5,120.42,120.5,21946.0,78.2838,78.3358,78.2838,78.3358,21946.0
2017-06-15 12:25:00,120.5,120.5,120.31,120.33,15445.0,78.3358,78.3358,78.2123,78.2253,15445.0
2017-06-15 12:30:00,120.34,120.41,120.31,120.4,13858.0,78.2318,78.2773,78.2123,78.2708,13858.0
2017-06-15 12:35:00,120.38,120.48,120.38,120.46,17327.0,78.2578,78.3228,78.2578,78.3098,17327.0
2017-06-15 12:40:00,120.47,120.5,120.4,120.44,20657.0,78.3163,78.3358,78.2708,78.2968,20657.0
2017-06-15 12:45:00,120.45,120.5,120.43,120.48,24193.0,78.3033,78.3358,78.2903,78.3228,24193.0
2017-06-15 12:50:00,120.47,120.49,120.39,120.4,14222.0,78.3163,78.3293,78.2643,78.2708,14222.0
2017-06-15 12:55:00,120.41,120.48,120.37,120.48,8292.0,78.2773,78.3228,78.2513,78.3228,8292.0
2017-06-15 13:00:00,120.47,120.47,120.4,120.41,15611.0,78.3163,78.3163,78.2708,78.2773,15611.0
2017-06-15 13:05:00,120.4,120.47,120.39,120.47,12358.0,78.2708,78.3163,78.2643,78.3163,12358.0
2017-06-15 13:10:00,120.46,120.6,120.39,120.45,89349.0,78.3098,78.4008,78.2643,78.3033,89349.0
2017-06-15 13:15:00,120.45,120.45,120.39,120.42,29962.0,78.3033,78.3033,78.2643,78.2838,29962.0
2017-06-15 13:20:00,120.43,120.43,120.4,120.43,13552.0,78.2903,78.2903,78.2708,78.2903,13552.0
2017-06-15 13:25:00,120.43,120.47,120.38,120.41,34623.0,78.2903,78.3163,78.2578,78.2773,34623.0
2017-06-15 13:30:00,120.42,120.44,120.4,120.42,17555.0,78.2838,78.2968,78.2708,78.2838,17555.0
2017-06-15 13:35:00,120.42,120.45,120.39,120.45,22177.0,78.2838,78.3033,78.2643,78.3033,22177.0
2017-06-15 13:40:00,120.45,120.46,120.43,120.45,37896.0,78.3033,78.3098,78.2903,78.3033,37896.0
2017-06-15 13:45:00,120.45,120.46,120.43,120.45,64210.0,78.3033,78.3098,78.2903,78.3033,64210.0
2017-06-15 13:50:00,120.45,120.45,120.43,120.44,23058.0,78.3033,78.3033,78.2903,78.2968,23058.0
2017-06-15 13:55:00,120.44,120.45,120.42,120.45,23849.0,78.2968,78.3033,78.2838,78.3033,23849.0
2017-06-15 14:00:00,120.45,120.46,120.42,120.45,37181.0,78.3033,78.3098,78.2838,78.3033,37181.0
2017-06-15 14:05:00,120.45,120.46,120.44,120.45,56661.0,78.3033,78.3098,78.2968,78.3033,56661.0
2017-06-15 14:10:00,120.45,120.45,120.44,120.45,19792.0,78.3033,78.3033,78.2968,78.3033,19792.0
2017-06-15 14:15:00,120.45,120.64,120.44,120.64,28982.0,78.3033,78.4268,78.2968,78.4268,28982.0
2017-06-15 14:20:00,120.65,120.86,120.63,120.85,40436.0,78.4333,78.5698,78.4203,78.5633,40436.0
2017-06-15 14:25:00,120.84,120.86,120.71,120.72,20486.0,78.5568,78.5698,78.4723,78.4788,20486.0
2017-06-15 14:30:00,120.75,120.8,120.72,120.78,20883.0,78.4983,78.5308,78.4788,78.5178,20883.0
2017-06-15 14:35:00,120.78,120.79,120.66,120.71,38927.0,78.5178,78.5243,78.4398,78.4723,38927.0
2017-06-15 14:40:00,120.71,120.76,120.68,120.68,25193.0,78.4723,78.5048,78.4528,78.4528,25193.0
2017-06-15 14:45:00,120.68,120.74,120.66,120.72,20003.0,78.4528,78.4918,78.4398,78.4788,20003.0
2017-06-15 14:50:00,120.72,120.8,120.71,120.72,22179.0,78.4788,78.5308,78.4723,78.4788,22179.0
2017-06-15 14:55:00,120.73,120.76,120.71,120.76,18679.0,78.4853,78.5048,78.4723,78.5048,18679.0
2017-06-15 15:00:00,120.76,120.76,120.72,120.73,19709.0,78.5048,78.5048,78.4788,78.4853,19709.0
2017-06-15 15:05:00,120.74,120.74,120.67,120.7,24466.0,78.4918,78.4918,78.4463,78.4658,24466.0
2017-06-15 15:10:00,120.69,120.74,120.67,120.72,17248.0,78.4593,78.4918,78.4463,78.4788,17248.0
2017-06-15 15:15:00,120.73,120.8,120.73,120.76,22324.0,78.4853,78.5308,78.4853,78.5048,22324.0
2017-06-15 15:20:00,120.75,120.81,120.73,120.77,23054.0,78.4983,78.5373,78.4853,78.5113,23054.0
2017-06-15 15:25:00,120.76,120.8,120.73,120.75,28101.0,78.5048,78.5308,78.4853,78.4983,28101.0
2017-06-15 15:30:00,120.74,120.8,120.74,120.78,33391.0,78.4918,78.5308,78.4918,78.5178,33391.0
2017-06-15 15:35:00,120.77,120.77,120.62,120.63,38145.0,78.5113,78.5113,78.4138,78.4203,38145.0
2017-06-15 15:40:00,120.63,120.63,120.54,120.61,64905.0,78.4203,78.4203,78.3618,78.4073,64905.0
2017-06-15 15:45:00,120.6,120.63,120.56,120.58,93569.0,78.4008,78.4203,78.3748,78.3878,93569.0
2017-06-15 15:50:00,120.58,120.58,120.49,120.51,100677.0,78.3878,78.3878,78.3293,78.3423,100677.0
2017-06-15 15:55:00,120.51,120.63,120.42,120.51,363055.0,78.3423,78.4203,78.2838,78.3423,363055.0
2017-06-16 09:30:00,119.88,121.25,119.88,120.91,1054523.0,77.9327,78.8234,77.9327,78.6023,1054523.0
2017-06-16 09:35:00,120.92,120.92,120.68,120.73,34708.0,78.6088,78.6088,78.4528,78.4853,34708.0
2017-06-16 09:40:00,120.74,120.84,120.73,120.76,34417.0,78.4918,78.5568,78.4853,78.5048,34417.0
2017-06-16 09:45:00,120.76,120.8,120.39,120.53,97282.0,78.5048,78.5308,78.2643,78.3553,97282.0
2017-06-16 09:50:00,120.5,120.54,120.33,120.39,31076.0,78.3358,78.3618,78.2253,78.2643,31076.0
2017-06-16 09:55:00,120.39,120.62,120.27,120.52,42552.0,78.2643,78.4138,78.1863,78.3488,42552.0
2017-06-16 10:00:00,120.53,120.56,120.38,120.49,28496.0,78.3553,78.3748,78.2578,78.3293,28496.0
2017-06-16 10:05:00,120.5,120.59,120.47,120.5,25646.0,78.3358,78.3943,78.3163,78.3358,25646.0
2017-06-16 10:10:00,120.5,120.67,120.47,120.64,24050.0,78.3358,78.4463,78.3163,78.4268,24050.0
2017-06-16 10:15:00,120.65,120.67,120.51,120.58,16238.0,78.4333,78.4463,78.3423,78.3878,16238.0
2017-06-16 10:20:00,120.58,120.65,120.47,120.47,14888.0,78.3878,78.4333,78.3163,78.3163,14888.0
2017-06-16 10:25:00,120.47,120.52,120.4,120.44,16351.0,78.3163,78.3488,78.2708,78.2968,16351.0
2017-06-16 10:30:00,120.48,120.49,120.3,120.31,80720.0,78.3228,78.3293,78.2058,78.2123,80720.0
2017-06-16 10:35:00,120.32,120.38,120.12,120.2,30712.0,78.2188,78.2578,78.0888,78.1408,30712.0
2017-06-16 10:40:00,120.21,120.31,120.1,120.23,25690.0,78.1473,78.2123,78.0758,78.1603,25690.0
2017-06-16 10:45:00,120.23,120.25,120.13,120.22,10008.0,78.1603,78.1733,78.0953,78.1538,10008.0
2017-06-16 10:50:00,120.21,120.28,120.16,120.24,20271.0,78.1473,78.1928,78.1148,78.1668,20271.0
2017-06-16 10:55:00,120.26,120.53,120.25,120.46,32115.0,78.1798,78.3553,78.1733,78.3098,32115.0
2017-06-16 11:00:00,120.4,120.59,120.36,120.56,21454.0,78.2708,78.3943,78.2448,78.3748,21454.0
2017-06-16 11:05:00,120.58,120.59,120.52,120.55,17697.0,78.3878,78.3943,78.3488,78.3683,17697.0
2017-06-16 11:10:00,120.55,120.86,120.54,120.84,29477.0,78.3683,78.5698,78.3618,78.5568,29477.0
2017-06-16 11:15:00,120.83,120.97,120.81,120.92,31144.0,78.5503,78.6413,78.5373,78.6088,31144.0
2017-06-16 11:20:00,120.92,120.93,120.8,120.82,36604.0,78.6088,78.6153,78.5308,78.5438,36604.0
2017-06-16 11:25:00,120.82,120.83,120.68,120.77,58336.0,78.5438,78.5503,78.4528,78.5113,58336.0
2017-06-16 11:30:00,120.78,120.97,120.73,120.91,57861.0,78.5178,78.6413,78.4853,78.6023,57861.0
2017-06-16 11:35:00,120.86,120.9,120.77,120.8,15321.0,78.5698,78.5958,78.5113,78.5308,15321.0
2017-06-16 11:40:00,120.8,120.8,120.63,120.69,24328.0,78.5308,78.5308,78.4203,78.4593,24328.0
2017-06-16 11:45:00,120.7,120.91,120.67,120.91,12228.0,78.4658,78.6023,78.4463,78.6023,12228.0
2017-06-16 11:50:00,120.91,120.97,120.78,120.88,20103.0,78.6023,78.6413,78.5178,78.5828,20103.0
2017-06-16 11:55:00,120.88,121.02,120.83,120.95,42284.0,78.5828,78.6739,78.5503,78.6283,42284.0
2017-06-16 12:00:00,120.96,120.98,120.9,120.94,17926.0,78.6348,78.6478,78.5958,78.6218,17926.0
2017-06-16 12:05:00,120.94,120.95,120.87,120.9,16720.0,78.6218,78.6283,78.5763,78.5958,16720.0
2017-06-16 12:10:00,120.9,120.92,120.89,120.9,16088.0,78.5958,78.6088,78.5893,78.5958,16088.0
2017-06-16 12:15:00,120.91,120.92,120.88,120.92,11614.0,78.6023,78.6088,78.5828,78.6088,11614.0
2017-06-16 12:20:00,120.92,120.92,120.85,120.87,6583.0,78.6088,78.6088,78.5633,78.5763,6583.0
2017-06-16 12:25:00,120.88,120.94,120.87,120.91,16323.0,78.5828,78.6218,78.5763,78.6023,16323.0
2017-06-16 12:30:00,120.91,120.91,120.84,120.85,9620.0,78.6023,78.6023,78.5568,78.5633,9620.0
2017-06-16 12:35:00,120.85,120.85,120.73,120.73,10130.0,78.5633,78.5633,78.4853,78.4853,10130.0
2017-06-16 12:40:00,120.74,120.79,120.72,120.79,12764.0,78.4918,78.5243,78.4788,78.5243,12764.0
2017-06-16 12:45:00,120.79,120.86,120.78,120.82,8989.0,78.5243,78.5698,78.5178,78.5438,8989.0
2017-06-16 12:50:00,120.81,120.85,120.77,120.83,19118.0,78.5373,78.5633,78.5113,78.5503,19118.0
2017-06-16 12:55:00,120.83,120.95,120.83,120.87,12552.0,78.5503,78.6283,78.5503,78.5763,12552.0
2017-06-16 13:00:00,120.88,120.97,120.87,120.95,12670.0,78.5828,78.6413,78.5763,78.6283,12670.0
2017-06-16 13:05:00,120.94,120.95,120.89,120.93,15580.0,78.6218,78.6283,78.5893,78.6153,15580.0
2017-06-16 13:10:00,120.94,120.96,120.86,120.93,18800.0,78.6218,78.6348,78.5698,78.6153,18800.0
2017-06-16 13:15:00,120.93,120.96,120.87,120.88,15847.0,78.6153,78.6348,78.5763,78.5828,15847.0
2017-06-16 13:20:00,120.89,120.91,120.85,120.91,11562.0,78.5893,78.6023,78.5633,78.6023,11562.0
2017-06-16 13:25:00,120.88,120.91,120.82,120.87,14988.0,78.5828,78.6023,78.5438,78.5763,14988.0
2017-06-16 13:30:00,120.86,120.95,120.86,120.89,11836.0,78.5698,78.6283,78.5698,78.5893,11836.0
2017-06-16 13:35:00,120.87,120.89,120.85,120.87,5021.0,78.5763,78.5893,78.5633,78.5763,5021.0
2017-06-16 13:40:00,120.87,120.92,120.86,120.88,12778.0,78.5763,78.6088,78.5698,78.5828,12778.0
2017-06-16 13:45:00,120.88,121.02,120.88,120.98,20459.0,78.5828,78.6739,78.5828,78.6478,20459.0
2017-06-16 13:50:00,120.98,121.02,120.96,121.01,26001.0,78.6478,78.6739,78.6348,78.6673,26001.0
2017-06-16 13:55:00,121.02,121.15,121.01,121.13,20716.0,78.6739,78.7584,78.6673,78.7454,20716.0
2017-06-16 14:00:00,121.13,121.19,121.12,121.18,14277.0,78.7454,78.7844,78.7389,78.7779,14277.0
2017-06-16 14:05:00,121.19,121.21,121.12,121.19,18406.0,78.7844,78.7974,78.7389,78.7844,18406.0
2017-06-16 14:10:00,121.2,121.25,121.18,121.21,24866.0,78.7909,78.8234,78.7779,78.7974,24866.0
2017-06-16 14:15:00,121.21,121.22,121.18,121.21,16535.0,78.7974,78.8039,78.7779,78.7974,16535.0
2017-06-16 14:20:00,121.21,121.24,121.14,121.15,18710.0,78.7974,78.8169,78.7519,78.7584,18710.0
2017-06-16 14:25:00,121.13,121.14,121.02,121.08,28277.0,78.7454,78.7519,78.6739,78.7129,28277.0
2017-06-16 14:30:00,121.09,121.14,121.03,121.14,17541.0,78.7194,78.7519,78.6804,78.7519,17541.0
2017-06-16 14:35:00,121.14,121.27,121.14,121.17,27231.0,78.7519,78.8364,78.7519,78.7714,27231.0
2017-06-16 14:40:00,121.15,121.17,121.08,121.16,24244.0,78.7584,78.7714,78.7129,78.7649,24244.0
2017-06-16 14:45:00,121.16,121.17,121.12,121.16,28524.0,78.7649,78.7714,78.7389,78.7649,28524.0
2017-06-16 14:50:00,121.17,121.29,121.14,121.29,24890.0,78.7714,78.8494,78.7519,78.8494,24890.0
2017-06-16 14:55:00,121.29,121.32,121.23,121.32,20029.0,78.8494,78.8689,78.8104,78.8689,20029.0
2017-06-16 15:00:00,121.33,121.36,121.25,121.26,34576.0,78.8754,78.8949,78.8234,78.8299,34576.0
2017-06-16 15:05:00,121.27,121.35,121.27,121.27,20051.0,78.8364,78.8884,78.8364,78.8364,20051.0
2017-06-16 15:10:00,121.28,121.31,121.22,121.24,17881.0,78.8429,78.8624,78.8039,78.8169,17881.0
2017-06-16 15:15:00,121.24,121.3,121.19,121.26,20071.0,78.8169,78.8559,78.7844,78.8299,20071.0
2017-06-16 15:20:00,121.26,121.26,121.18,121.2,19245.0,78.8299,78.8299,78.7779,78.7909,19245.0
2017-06-16 15:25:00,121.22,121.27,121.19,121.21,26164.0,78.8039,78.8364,78.7844,78.7974,26164.0
2017-06-16 15:30:00,121.21,121.35,121.21,121.31,32482.0,78.7974,78.8884,78.7974,78.8624,32482.0
2017-06-16 15:35:00,121.32,121.38,121.21,121.38,52396.0,78.8689,78.9079,78.7974,78.9079,52396.0
2017-06-16 15:40:00,121.38,121.58,121.38,121.58,55071.0,78.9079,79.0379,78.9079,79.0379,55071.0
2017-06-16 15:45:00,121.58,121.64,121.46,121.54,127214.0,79.0379,79.0769,78.9599,79.0119,127214.0
2017-06-16 15:50:00,121.54,121.73,121.49,121.69,158953.0,79.0119,79.1354,78.9794,79.1094,158953.0
2017-06-16 15:55:00,121.68,121.97,121.68,121.84,414176.0,79.1029,79.2914,79.1029,79.2069,414176.0
2017-06-19 09:30:00,122.06,122.3,121.72,121.84,104418.0,79.3499,79.506,79.1289,79.2069,104418.0
2017-06-19 09:35:00,121.76,122.06,121.72,122.03,38962.0,79.1549,79.3499,79.1289,79.3304,38962.0
2017-06-19 09:40:00,122.03,122.11,121.92,122.07,20830.0,79.3304,79.3824,79.2589,79.3564,20830.0
2017-06-19 09:45:00,122.05,122.38,122.05,122.35,37164.0,79.3434,79.558,79.3434,79.5385,37164.0
2017-06-19 09:50:00,122.38,122.44,122.23,122.42,37668.0,79.558,79.597,79.4605,79.584,37668.0
2017-06-19 09:55:00,122.42,122.56,122.36,122.46,33313.0,79.584,79.675,79.545,79.61,33313.0
2017-06-19 10:00:00,122.49,122.49,122.34,122.43,28080.0,79.6295,79.6295,79.532,79.5905,28080.0
2017-06-19 10:05:00,122.44,122.57,122.43,122.48,16401.0,79.597,79.6815,79.5905,79.623,16401.0
2017-06-19 10:10:00,122.48,122.67,122.48,122.57,24108.0,79.623,79.7465,79.623,79.6815,24108.0
2017-06-19 10:15:00,122.57,122.57,122.38,122.46,26180.0,79.6815,79.6815,79.558,79.61,26180.0
2017-06-19 10:20:00,122.44,122.5,122.36,122.42,24526.0,79.597,79.636,79.545,79.584,24526.0
2017-06-19 10:25:00,122.42,122.42,122.24,122.25,20638.0,79.584,79.584,79.467,79.4735,20638.0
2017-06-19 10:30:00,122.24,122.36,122.21,122.31,18334.0,79.467,79.545,79.4475,79.5125,18334.0
2017-06-19 10:35:00,122.3,122.31,122.19,122.22,16225.0,79.506,79.5125,79.4345,79.454,16225.0
2017-06-19 10:40:00,122.21,122.23,122.14,122.22,20578.0,79.4475,79.4605,79.402,79.454,20578.0
2017-06-19 10:45:00,122.22,122.36,122.18,122.28,19069.0,79.454,79.545,79.428,79.493,19069.0
2017-06-19 10:50:00,122.3,122.32,122.22,122.25,18903.0,79.506,79.519,79.454,79.4735,18903.0
2017-06-19 10:55:00,122.24,122.26,122.15,122.16,17986.0,79.467,79.48,79.4085,79.415,17986.0
2017-06-19 11:00:00,122.16,122.19,122.14,122.16,16541.0,79.415,79.4345,79.402,79.415,16541.0
2017-06-19 11:05:00,122.17,122.2,122.15,122.16,15221.0,79.4215,79.441,79.4085,79.415,15221.0
2017-06-19 11:10:00,122.16,122.24,122.15,122.24,13991.0,79.415,79.467,79.4085,79.467,13991.0
2017-06-19 11:15:00,122.24,122.27,122.2,122.27,16108.0,79.467,79.4865,79.441,79.4865,16108.0
2017-06-19 11:20:00,122.27,122.29,122.15,122.16,19868.0,79.4865,79.4995,79.4085,79.415,19868.0
2017-06-19 11:25:00,122.15,122.23,122.13,122.23,11158.0,79.4085,79.4605,79.3954,79.4605,11158.0
2017-06-19 11:30:00,122.23,122.23,122.16,122.17,13122.0,79.4605,79.4605,79.415,79.4215,13122.0
2017-06-19 11:35:00,122.16,122.23,122.12,122.14,36711.0,79.415,79.4605,79.3889,79.402,36711.0
2017-06-19 11:40:00,122.14,122.23,122.11,122.22,13544.0,79.402,79.4605,79.3824,79.454,13544.0
2017-06-19 11:45:00,122.22,122.29,122.2,122.23,18108.0,79.454,79.4995,79.441,79.4605,18108.0
2017-06-19 11:50:00,122.23,122.29,122.21,122.22,9728.0,79.4605,79.4995,79.4475,79.454,9728.0
2017-06-19 11:55:00,122.21,122.3,122.21,122.28,19013.0,79.4475,79.506,79.4475,79.493,19013.0
2017-06-19 12:00:00,122.27,122.35,122.26,122.32,19084.0,79.4865,79.5385,79.48,79.519,19084.0
2017-06-19 12:05:00,122.32,122.38,122.32,122.37,13695.0,79.519,79.558,79.519,79.5515,13695.0
2017-06-19 12:10:00,122.35,122.39,122.29,122.38,16812.0,79.5385,79.5645,79.4995,79.558,16812.0
2017-06-19 12:15:00,122.37,122.41,122.35,122.38,16413.0,79.5515,79.5775,79.5385,79.558,16413.0
2017-06-19 12:20:00,122.36,122.4,122.34,122.38,13672.0,79.545,79.571,79.532,79.558,13672.0
2017-06-19 12:25:00,122.4,122.45,122.39,122.44,13276.0,79.571,79.6035,79.5645,79.597,13276.0
2017-06-19 12:30:00,122.43,122.48,122.41,122.42,15892.0,79.5905,79.623,79.5775,79.584,15892.0
2017-06-19 12:35:00,122.41,122.43,122.3,122.37,26048.0,79.5775,79.5905,79.506,79.5515,26048.0
2017-06-19 12:40:00,122.36,122.36,122.26,122.32,8769.0,79.545,79.545,79.48,79.519,8769.0
2017-06-19 12:45:00,122.32,122.33,122.28,122.33,7680.0,79.519,79.5255,79.493,79.5255,7680.0
2017-06-19 12:50:00,122.33,122.34,122.28,122.3,10642.0,79.5255,79.532,79.493,79.506,10642.0
2017-06-19 12:55:00,122.29,122.3,122.26,122.26,12559.0,79.4995,79.506,79.48,79.48,12559.0
2017-06-19 13:00:00,122.27,122.31,122.26,122.3,9063.0,79.4865,79.5125,79.48,79.506,9063.0
2017-06-19 13:05:00,122.3,122.3,122.27,122.27,11380.0,79.506,79.506,79.4865,79.4865,11380.0
2017-06-19 13:10:00,122.27,122.38,122.26,122.35,20046.0,79.4865,79.558,79.48,79.5385,20046.0
2017-06-19 13:15:00,122.37,122.47,122.37,122.47,17550.0,79.5515,79.6165,79.5515,79.6165,17550.0
2017-06-19 13:20:00,122.47,122.48,122.41,122.43,15827.0,79.6165,79.623,79.5775,79.5905,15827.0
2017-06-19 13:25:00,122.43,122.47,122.34,122.38,14963.0,79.5905,79.6165,79.532,79.558,14963.0
2017-06-19 13:30:00,122.38,122.39,122.24,122.27,28481.0,79.558,79.5645,79.467,79.4865,28481.0
2017-06-19 13:35:00,122.25,122.29,122.22,122.25,23333.0,79.4735,79.4995,79.454,79.4735,23333.0
2017-06-19 13:40:00,122.24,122.44,122.22,122.33,55947.0,79.467,79.597,79.454,79.5255,55947.0
2017-06-19 13:45:00,122.32,122.36,122.3,122.35,15559.0,79.519,79.545,79.506,79.5385,15559.0
2017-06-19 13:50:00,122.34,122.36,122.26,122.28,10950.0,79.532,79.545,79.48,79.493,10950.0
2017-06-19 13:55:00,122.29,122.34,122.25,122.3,14366.0,79.4995,79.532,79.4735,79.506,14366.0
2017-06-19 14:00:00,122.29,122.29,122.2,122.24,19884.0,79.4995,79.4995,79.441,79.467,19884.0
2017-06-19 14:05:00,122.24,122.27,122.2,122.21,14688.0,79.467,79.4865,79.441,79.4475,14688.0
2017-06-19 14:10:00,122.22,122.31,122.22,122.29,21324.0,79.454,79.5125,79.454,79.4995,21324.0
2017-06-19 14:15:00,122.28,122.4,122.27,122.4,23153.0,79.493,79.571,79.4865,79.571,23153.0
2017-06-19 14:20:00,122.41,122.47,122.39,122.39,17782.0,79.5775,79.6165,79.5645,79.5645,17782.0
2017-06-19 14:25:00,122.4,122.4,122.34,122.34,12619.0,79.571,79.571,79.532,79.532,12619.0
2017-06-19 14:30:00,122.34,122.37,122.3,122.3,14767.0,79.532,79.5515,79.506,79.506,14767.0
2017-06-19 14:35:00,122.3,122.32,122.27,122.32,18561.0,79.506,79.519,79.4865,79.519,18561.0
2017-06-19 14:40:00,122.32,122.38,122.3,122.38,18389.0,79.519,79.558,79.506,79.558,18389.0
2017-06-19 14:45:00,122.36,122.4,122.32,122.36,16674.0,79.545,79.571,79.519,79.545,16674.0
2017-06-19 14:50:00,122.36,122.42,122.32,122.42,20872.0,79.545,79.584,79.519,79.584,20872.0
2017-06-19 14:55:00,122.42,122.58,122.42,122.54,54817.0,79.584,79.688,79.584,79.662,54817.0
2017-06-19 15:00:00,122.53,122.6,122.53,122.6,21925.0,79.6555,79.701,79.6555,79.701,21925.0
2017-06-19 15:05:00,122.58,122.72,122.57,122.66,42006.0,79.688,79.779,79.6815,79.74,42006.0
2017-06-19 15:10:00,122.65,122.66,122.57,122.65,27694.0,79.7335,79.74,79.6815,79.7335,27694.0
2017-06-19 15:15:00,122.64,122.74,122.62,122.74,24150.0,79.727,79.792,79.714,79.792,24150.0
2017-06-19 15:20:00,122.73,122.81,122.72,122.77,21417.0,79.7855,79.8375,79.779,79.8115,21417.0
2017-06-19 15:25:00,122.78,122.78,122.71,122.73,24770.0,79.818,79.818,79.7725,79.7855,24770.0
2017-06-19 15:30:00,122.73,122.79,122.7,122.78,35237.0,79.7855,79.8245,79.766,79.818,35237.0
2017-06-19 15:35:00,122.78,122.98,122.77,122.98,50725.0,79.818,79.948,79.8115,79.948,50725.0
2017-06-19 15:40:00,122.98,122.98,122.87,122.91,67724.0,79.948,79.948,79.8765,79.9025,67724.0
2017-06-19 15:45:00,122.91,122.93,122.83,122.88,62790.0,79.9025,79.9155,79.8505,79.883,62790.0
2017-06-19 15:50:00,122.89,122.92,122.83,122.89,72312.0,79.8895,79.909,79.8505,79.8895,72312.0
2017-06-19 15:55:00,122.88,122.89,122.75,122.86,153877.0,79.883,79.8895,79.7985,79.87,153877.0
2017-06-20 09:30:00,122.8,123.54,122.73,123.35,108016.0,79.831,80.3121,79.7855,80.1886,108016.0
2017-06-20 09:35:00,123.42,123.55,123.23,123.25,29926.0,80.2341,80.3186,80.1105,80.1236,29926.0
2017-06-20 09:40:00,123.22,123.31,123.09,123.15,60439.0,80.104,80.1626,80.0195,80.0585,60439.0
2017-06-20 09:45:00,123.15,123.2,123.1,123.17,53831.0,80.0585,80.091,80.026,80.0715,53831.0
2017-06-20 09:50:00,123.17,123.32,123.17,123.25,33159.0,80.0715,80.1691,80.0715,80.1236,33159.0
2017-06-20 09:55:00,123.27,123.32,123.18,123.19,39559.0,80.1366,80.1691,80.078,80.0845,39559.0
2017-06-20 10:00:00,123.19,123.26,122.99,123.06,46428.0,80.0845,80.1301,79.9545,80.0,46428.0
2017-06-20 10:05:00,123.08,123.15,122.85,122.88,37974.0,80.013,80.0585,79.8635,79.883,37974.0
2017-06-20 10:10:00,122.87,122.95,122.82,122.94,37308.0,79.8765,79.9285,79.844,79.922,37308.0
2017-06-20 10:15:00,122.95,122.99,122.91,122.98,19088.0,79.9285,79.9545,79.9025,79.948,19088.0
2017-06-20 10:20:00,122.97,123.07,122.96,122.99,28858.0,79.9415,80.0065,79.935,79.9545,28858.0
2017-06-20 10:25:00,122.99,123.06,122.81,122.81,31570.0,79.9545,80.0,79.8375,79.8375,31570.0
2017-06-20 10:30:00,122.82,122.93,122.76,122.93,26692.0,79.844,79.9155,79.805,79.9155,26692.0
2017-06-20 10:35:00,122.93,122.93,122.8,122.84,45523.0,79.9155,79.9155,79.831,79.857,45523.0
2017-06-20 10:40:00,122.84,122.91,122.81,122.89,13843.0,79.857,79.9025,79.8375,79.8895,13843.0
2017-06-20 10:45:00,122.89,122.96,122.85,122.96,18944.0,79.8895,79.935,79.8635,79.935,18944.0
2017-06-20 10:50:00,122.95,122.96,122.85,122.86,15706.0,79.9285,79.935,79.8635,79.87,15706.0
2017-06-20 10:55:00,122.86,122.86,122.71,122.76,17802.0,79.87,79.87,79.7725,79.805,17802.0
2017-06-20 11:00:00,122.77,122.82,122.76,122.8,13009.0,79.8115,79.844,79.805,79.831,13009.0
2017-06-20 11:05:00,122.8,122.82,122.71,122.79,18690.0,79.831,79.844,79.7725,79.8245,18690.0
2017-06-20 11:10:00,122.78,122.82,122.77,122.8,28898.0,79.818,79.844,79.8115,79.831,28898.0
2017-06-20 11:15:00,122.81,122.82,122.76,122.79,24766.0,79.8375,79.844,79.805,79.8245,24766.0
2017-06-20 11:20:00,122.8,122.89,122.8,122.88,20601.0,79.831,79.8895,79.831,79.883,20601.0
2017-06-20 11:25:00,122.89,122.93,122.83,122.9,18790.0,79.8895,79.9155,79.8505,79.896,18790.0
2017-06-20 11:30:00,122.89,122.95,122.84,122.91,17444.0,79.8895,79.9285,79.857,79.9025,17444.0
2017-06-20 11:35:00,122.91,122.97,122.86,122.93,14914.0,79.9025,79.9415,79.87,79.9155,14914.0
2017-06-20 11:40:00,122.93,122.94,122.86,122.87,38475.0,79.9155,79.922,79.87,79.8765,38475.0
2017-06-20 11:45:00,122.86,122.89,122.86,122.88,32432.0,79.87,79.8895,79.87,79.883,32432.0
2017-06-20 11:50:00,122.87,122.88,122.77,122.79,58932.0,79.8765,79.883,79.8115,79.8245,58932.0
2017-06-20 11:55:00,122.78,122.8,122.74,122.77,37900.0,79.818,79.831,79.792,79.8115,37900.0
2017-06-20 12:00:00,122.77,122.78,122.75,122.77,15951.0,79.8115,79.818,79.7985,79.8115,15951.0
2017-06-20 12:05:00,122.77,122.78,122.71,122.76,22287.0,79.8115,79.818,79.7725,79.805,22287.0
2017-06-20 12:10:00,122.75,122.75,122.71,122.74,10171.0,79.7985,79.7985,79.7725,79.792,10171.0
2017-06-20 12:15:00,122.75,122.79,122.74,122.77,15114.0,79.7985,79.8245,79.792,79.8115,15114.0
2017-06-20 12:20:00,122.76,122.76,122.71,122.73,18915.0,79.805,79.805,79.7725,79.7855,18915.0
2017-06-20 12:25:00,122.74,122.75,122.61,122.65,24121.0,79.792,79.7985,79.7075,79.7335,24121.0
2017-06-20 12:30:00,122.66,122.7,122.65,122.68,11875.0,79.74,79.766,79.7335,79.753,11875.0
2017-06-20 12:35:00,122.69,122.72,122.64,122.65,14999.0,79.7595,79.779,79.727,79.7335,14999.0
2017-06-20 12:40:00,122.65,122.74,122.59,122.73,29943.0,79.7335,79.792,79.6945,79.7855,29943.0
2017-06-20 12:45:00,122.73,122.76,122.68,122.7,9985.0,79.7855,79.805,79.753,79.766,9985.0
2017-06-20 12:50:00,122.7,122.71,122.67,122.69,22650.0,79.766,79.7725,79.7465,79.7595,22650.0
2017-06-20 12:55:00,122.69,122.8,122.68,122.8,18901.0,79.7595,79.831,79.753,79.831,18901.0
2017-06-20 13:00:00,122.79,122.88,122.77,122.8,22898.0,79.8245,79.883,79.8115,79.831,22898.0
2017-06-20 13:05:00,122.82,122.84,122.78,122.79,6992.0,79.844,79.857,79.818,79.8245,6992.0
2017-06-20 13:10:00,122.78,122.83,122.76,122.8,11242.0,79.818,79.8505,79.805,79.831,11242.0
2017-06-20 13:15:00,122.8,122.81,122.76,122.8,12805.0,79.831,79.8375,79.805,79.831,12805.0
2017-06-20 13:20:00,122.79,122.85,122.74,122.78,16495.0,79.8245,79.8635,79.792,79.818,16495.0
2017-06-20 13:25:00,122.78,122.78,122.68,122.71,14369.0,79.818,79.818,79.753,79.7725,14369.0
2017-06-20 13:30:00,122.71,122.73,122.61,122.63,21429.0,79.7725,79.7855,79.7075,79.7205,21429.0
2017-06-20 13:35:00,122.65,122.66,122.6,122.6,13078.0,79.7335,79.74,79.701,79.701,13078.0
2017-06-20 13:40:00,122.6,122.63,122.53,122.55,18975.0,79.701,79.7205,79.6555,79.6685,18975.0
2017-06-20 13:45:00,122.55,122.61,122.54,122.6,9628.0,79.6685,79.7075,79.662,79.701,9628.0
2017-06-20 13:50:00,122.6,122.63,122.58,122.58,11482.0,79.701,79.7205,79.688,79.688,11482.0
2017-06-20 13:55:00,122.58,122.59,122.52,122.59,23998.0,79.688,79.6945,79.649,79.6945,23998.0
2017-06-20 14:00:00,122.59,122.61,122.51,122.55,21876.0,79.6945,79.7075,79.6425,79.6685,21876.0
2017-06-20 14:05:00,122.55,122.59,122.54,122.56,9364.0,79.6685,79.6945,79.662,79.675,9364.0
2017-06-20 14:10:00,122.55,122.56,122.41,122.44,26599.0,79.6685,79.675,79.5775,79.597,26599.0
2017-06-20 14:15:00,122.43,122.46,122.39,122.42,13426.0,79.5905,79.61,79.5645,79.584,13426.0
2017-06-20 14:20:00,122.43,122.48,122.39,122.41,18665.0,79.5905,79.623,79.5645,79.5775,18665.0
2017-06-20 14:25:00,122.41,122.42,122.31,122.31,14585.0,79.5775,79.584,79.5125,79.5125,14585.0
2017-06-20 14:30:00,122.32,122.4,122.32,122.39,20134.0,79.519,79.571,79.519,79.5645,20134.0
2017-06-20 14:35:00,122.39,122.45,122.37,122.45,13056.0,79.5645,79.6035,79.5515,79.6035,13056.0
2017-06-20 14:40:00,122.45,122.51,122.4,122.49,17602.0,79.6035,79.6425,79.571,79.6295,17602.0
2017-06-20 14:45:00,122.5,122.52,122.46,122.48,17219.0,79.636,79.649,79.61,79.623,17219.0
2017-06-20 14:50:00,122.47,122.57,122.46,122.57,14760.0,79.6165,79.6815,79.61,79.6815,14760.0
2017-06-20 14:55:00,122.58,122.63,122.53,122.6,18782.0,79.688,79.7205,79.6555,79.701,18782.0
2017-06-20 15:00:00,122.6,122.64,122.6,122.62,15902.0,79.701,79.727,79.701,79.714,15902.0
2017-06-20 15:05:00,122.62,122.62,122.47,122.47,33225.0,79.714,79.714,79.6165,79.6165,33225.0
2017-06-20 15:10:00,122.47,122.6,122.46,122.57,28886.0,79.6165,79.701,79.61,79.6815,28886.0
2017-06-20 15:15:00,122.57,122.59,122.52,122.55,16640.0,79.6815,79.6945,79.649,79.6685,16640.0
2017-06-20 15:20:00,122.54,122.57,122.43,122.45,26778.0,79.662,79.6815,79.5905,79.6035,26778.0
2017-06-20 15:25:00,122.44,122.5,122.4,122.47,37746.0,79.597,79.636,79.571,79.6165,37746.0
2017-06-20 15:30:00,122.46,122.53,122.37,122.45,57059.0,79.61,79.6555,79.5515,79.6035,57059.0
2017-06-20 15:35:00,122.46,122.46,122.34,122.34,46229.0,79.61,79.61,79.532,79.532,46229.0
2017-06-20 15:40:00,122.34,122.35,122.25,122.26,48126.0,79.532,79.5385,79.4735,79.48,48126.0
2017-06-20 15:45:00,122.25,122.28,122.1,122.15,52223.0,79.4735,79.493,79.3759,79.4085,52223.0
2017-06-20 15:50:00,122.15,122.21,122.1,122.13,115539.0,79.4085,79.4475,79.3759,79.3954,115539.0
2017-06-20 15:55:00,122.13,122.15,122.01,122.13,205689.0,79.3954,79.4085,79.3174,79.3954,205689.0
2017-06-21 09:30:00,121.1,121.84,120.55,121.39,167137.0,79.4071,79.8923,79.0464,79.5972,167137.0
2017-06-21 09:35:00,121.42,121.66,121.31,121.47,85363.0,79.6169,79.7743,79.5448,79.6497,85363.0
2017-06-21 09:40:00,121.48,121.48,121.09,121.1,45203.0,79.6562,79.6562,79.4005,79.4071,45203.0
2017-06-21 09:45:00,121.12,121.12,120.78,120.82,22998.0,79.4202,79.4202,79.1972,79.2235,22998.0
2017-06-21 09:50:00,120.82,120.96,120.75,120.75,46258.0,79.2235,79.3153,79.1776,79.1776,46258.0
2017-06-21 09:55:00,120.74,120.91,120.67,120.7,30921.0,79.171,79.2825,79.1251,79.1448,30921.0
2017-06-21 10:00:00,120.72,120.93,120.7,120.72,28836.0,79.1579,79.2956,79.1448,79.1579,28836.0
2017-06-21 10:05:00,120.76,121.05,120.74,121.0,28637.0,79.1841,79.3743,79.171,79.3415,28637.0
2017-06-21 10:10:00,121.01,121.02,120.8,120.94,27217.0,79.3481,79.3546,79.2104,79.3022,27217.0
2017-06-21 10:15:00,120.93,120.97,120.81,120.81,19447.0,79.2956,79.3218,79.2169,79.2169,19447.0
2017-06-21 10:20:00,120.83,120.92,120.72,120.92,17903.0,79.23,79.289,79.1579,79.289,17903.0
2017-06-21 10:25:00,120.9,121.01,120.82,120.83,26378.0,79.2759,79.3481,79.2235,79.23,26378.0
2017-06-21 10:30:00,120.83,120.84,120.7,120.82,19572.0,79.23,79.2366,79.1448,79.2235,19572.0
2017-06-21 10:35:00,120.82,120.94,120.81,120.91,22609.0,79.2235,79.3022,79.2169,79.2825,22609.0
2017-06-21 10:40:00,120.91,121.06,120.87,120.95,36534.0,79.2825,79.3808,79.2563,79.3087,36534.0
2017-06-21 10:45:00,120.95,121.0,120.9,120.94,26758.0,79.3087,79.3415,79.2759,79.3022,26758.0
2017-06-21 10:50:00,120.92,120.93,120.73,120.73,34890.0,79.289,79.2956,79.1645,79.1645,34890.0
2017-06-21 10:55:00,120.74,120.79,120.64,120.75,39759.0,79.171,79.2038,79.1054,79.1776,39759.0
2017-06-21 11:00:00,120.71,120.76,120.62,120.69,22195.0,79.1513,79.1841,79.0923,79.1382,22195.0
2017-06-21 11:05:00,120.71,120.75,120.69,120.7,13743.0,79.1513,79.1776,79.1382,79.1448,13743.0
2017-06-21 11:10:00,120.71,120.74,120.65,120.71,19555.0,79.1513,79.171,79.112,79.1513,19555.0
2017-06-21 11:15:00,120.69,120.69,120.54,120.59,21983.0,79.1382,79.1382,79.0399,79.0727,21983.0
2017-06-21 11:20:00,120.58,120.62,120.48,120.51,23652.0,79.0661,79.0923,79.0005,79.0202,23652.0
2017-06-21 11:25:00,120.49,120.54,120.45,120.45,18731.0,79.0071,79.0399,78.9809,78.9809,18731.0
2017-06-21 11:30:00,120.46,120.47,120.35,120.37,26580.0,78.9874,78.994,78.9153,78.9284,26580.0
2017-06-21 11:35:00,120.36,120.52,120.31,120.43,24017.0,78.9218,79.0268,78.8891,78.9677,24017.0
2017-06-21 11:40:00,120.43,120.53,120.4,120.52,19217.0,78.9677,79.0333,78.9481,79.0268,19217.0
2017-06-21 11:45:00,120.52,120.52,120.37,120.38,21050.0,79.0268,79.0268,78.9284,78.935,21050.0
2017-06-21 11:50:00,120.38,120.52,120.38,120.46,16142.0,78.935,79.0268,78.935,78.9874,16142.0
2017-06-21 11:55:00,120.46,120.56,120.45,120.56,21985.0,78.9874,79.053,78.9809,79.053,21985.0
2017-06-21 12:00:00,120.56,120.62,120.54,120.62,8954.0,79.053,79.0923,79.0399,79.0923,8954.0
2017-06-21 12:05:00,120.62,120.69,120.58,120.61,36104.0,79.0923,79.1382,79.0661,79.0858,36104.0
2017-06-21 12:10:00,120.61,120.63,120.58,120.62,14852.0,79.0858,79.0989,79.0661,79.0923,14852.0
2017-06-21 12:15:00,120.62,120.64,120.57,120.61,30988.0,79.0923,79.1054,79.0595,79.0858,30988.0
2017-06-21 12:20:00,120.62,120.65,120.54,120.65,29694.0,79.0923,79.112,79.0399,79.112,29694.0
2017-06-21 12:25:00,120.67,120.71,120.59,120.69,17468.0,79.1251,79.1513,79.0727,79.1382,17468.0
2017-06-21 12:30:00,120.69,120.77,120.68,120.72,17562.0,79.1382,79.1907,79.1317,79.1579,17562.0
2017-06-21 12:35:00,120.72,120.75,120.66,120.74,16288.0,79.1579,79.1776,79.1186,79.171,16288.0
2017-06-21 12:40:00,120.72,120.75,120.64,120.67,19955.0,79.1579,79.1776,79.1054,79.1251,19955.0
2017-06-21 12:45:00,120.65,120.69,120.63,120.65,19214.0,79.112,79.1382,79.0989,79.112,19214.0
2017-06-21 12:50:00,120.64,120.72,120.64,120.7,10973.0,79.1054,79.1579,79.1054,79.1448,10973.0
2017-06-21 12:55:00,120.7,120.72,120.64,120.67,12736.0,79.1448,79.1579,79.1054,79.1251,12736.0
2017-06-21 13:00:00,120.7,120.73,120.58,120.62,37698.0,79.1448,79.1645,79.0661,79.0923,37698.0
2017-06-21 13:05:00,120.63,120.68,120.58,120.59,23850.0,79.0989,79.1317,79.0661,79.0727,23850.0
2017-06-21 13:10:00,120.59,120.62,120.54,120.59,13572.0,79.0727,79.0923,79.0399,79.0727,13572.0
2017-06-21 13:15:00,120.6,120.61,120.42,120.48,30589.0,79.0792,79.0858,78.9612,79.0005,30589.0
2017-06-21 13:20:00,120.49,120.56,120.48,120.53,16293.0,79.0071,79.053,79.0005,79.0333,16293.0
2017-06-21 13:25:00,120.53,120.57,120.48,120.5,12339.0,79.0333,79.0595,79.0005,79.0136,12339.0
2017-06-21 13:30:00,120.48,120.57,120.48,120.52,13112.0,79.0005,79.0595,79.0005,79.0268,13112.0
2017-06-21 13:35:00,120.52,120.56,120.46,120.49,15045.0,79.0268,79.053,78.9874,79.0071,15045.0
2017-06-21 13:40:00,120.49,120.53,120.47,120.52,14024.0,79.0071,79.0333,78.994,79.0268,14024.0
2017-06-21 13:45:00,120.51,120.54,120.45,120.52,15375.0,79.0202,79.0399,78.9809,79.0268,15375.0
2017-06-21 13:50:00,120.53,120.61,120.46,120.47,22594.0,79.0333,79.0858,78.9874,78.994,22594.0
2017-06-21 13:55:00,120.47,120.52,120.41,120.5,15234.0,78.994,79.0268,78.9546,79.0136,15234.0
2017-06-21 14:00:00,120.49,120.54,120.45,120.46,14649.0,79.0071,79.0399,78.9809,78.9874,14649.0
2017-06-21 14:05:00,120.45,120.49,120.42,120.42,20071.0,78.9809,79.0071,78.9612,78.9612,20071.0
2017-06-21 14:10:00,120.42,120.49,120.39,120.45,24607.0,78.9612,79.0071,78.9415,78.9809,24607.0
2017-06-21 14:15:00,120.46,120.52,120.46,120.5,11365.0,78.9874,79.0268,78.9874,79.0136,11365.0
2017-06-21 14:20:00,120.49,120.52,120.44,120.47,13719.0,79.0071,79.0268,78.9743,78.994,13719.0
2017-06-21 14:25:00,120.47,120.48,120.34,120.37,18474.0,78.994,79.0005,78.9087,78.9284,18474.0
2017-06-21 14:30:00,120.37,120.41,120.33,120.39,21720.0,78.9284,78.9546,78.9022,78.9415,21720.0
2017-06-21 14:35:00,120.39,120.51,120.39,120.5,20715.0,78.9415,79.0202,78.9415,79.0136,20715.0
2017-06-21 14:40:00,120.49,120.53,120.46,120.49,24429.0,79.0071,79.0333,78.9874,79.0071,24429.0
2017-06-21 14:45:00,120.48,120.53,120.47,120.49,29237.0,79.0005,79.0333,78.994,79.0071,29237.0
2017-06-21 14:50:00,120.5,120.54,120.45,120.46,23408.0,79.0136,79.0399,78.9809,78.9874,23408.0
2017-06-21 14:55:00,120.44,120.49,120.43,120.47,22151.0,78.9743,79.0071,78.9677,78.994,22151.0
2017-06-21 15:00:00,120.47,120.47,120.36,120.4,27612.0,78.994,78.994,78.9218,78.9481,27612.0
2017-06-21 15:05:00,120.4,120.41,120.29,120.32,32287.0,78.9481,78.9546,78.8759,78.8956,32287.0
2017-06-21 15:10:00,120.33,120.34,120.23,120.25,31410.0,78.9022,78.9087,78.8366,78.8497,31410.0
2017-06-21 15:15:00,120.25,120.29,120.21,120.27,23215.0,78.8497,78.8759,78.8235,78.8628,23215.0
2017-06-21 15:20:00,120.27,120.33,120.23,120.25,24131.0,78.8628,78.9022,78.8366,78.8497,24131.0
2017-06-21 15:25:00,120.23,120.24,120.14,120.18,28816.0,78.8366,78.8432,78.7776,78.8038,28816.0
2017-06-21 15:30:00,120.18,120.22,120.14,120.18,33780.0,78.8038,78.83,78.7776,78.8038,33780.0
2017-06-21 15:35:00,120.17,120.27,120.16,120.22,48883.0,78.7973,78.8628,78.7907,78.83,48883.0
2017-06-21 15:40:00,120.21,120.26,120.21,120.22,37802.0,78.8235,78.8563,78.8235,78.83,37802.0
2017-06-21 15:45:00,120.22,120.36,120.22,120.31,57505.0,78.83,78.9218,78.83,78.8891,57505.0
2017-06-21 15:50:00,120.31,120.35,120.28,120.28,61237.0,78.8891,78.9153,78.8694,78.8694,61237.0
2017-06-21 15:55:00,120.28,120.29,120.15,120.2,216620.0,78.8694,78.8759,78.7841,78.8169,216620.0
2017-06-22 09:30:00,120.15,120.21,119.67,120.11,91397.0,78.7841,78.8235,78.4694,78.7579,91397.0
2017-06-22 09:35:00,120.14,120.14,119.92,119.97,27840.0,78.7776,78.7776,78.6333,78.6661,27840.0
2017-06-22 09:40:00,120.0,120.12,119.98,120.02,20764.0,78.6858,78.7645,78.6727,78.6989,20764.0
2017-06-22 09:45:00,120.0,120.16,119.9,120.16,27440.0,78.6858,78.7907,78.6202,78.7907,27440.0
2017-06-22 09:50:00,120.15,120.18,120.05,120.09,29668.0,78.7841,78.8038,78.7186,78.7448,29668.0
2017-06-22 09:55:00,120.09,120.18,119.89,119.89,27082.0,78.7448,78.8038,78.6137,78.6137,27082.0
2017-06-22 10:00:00,119.93,120.09,119.92,120.0,34464.0,78.6399,78.7448,78.6333,78.6858,34464.0
2017-06-22 10:05:00,120.01,120.12,119.93,120.05,17803.0,78.6923,78.7645,78.6399,78.7186,17803.0
2017-06-22 10:10:00,120.07,120.11,119.99,119.99,22141.0,78.7317,78.7579,78.6792,78.6792,22141.0
2017-06-22 10:15:00,119.98,120.04,119.91,119.94,13647.0,78.6727,78.712,78.6268,78.6464,13647.0
2017-06-22 10:20:00,119.94,119.96,119.86,119.91,10098.0,78.6464,78.6596,78.594,78.6268,10098.0
2017-06-22 10:25:00,119.92,119.95,119.88,119.9,11248.0,78.6333,78.653,78.6071,78.6202,11248.0
2017-06-22 10:30:00,119.91,119.91,119.76,119.8,20705.0,78.6268,78.6268,78.5284,78.5546,20705.0
2017-06-22 10:35:00,119.8,119.85,119.75,119.84,18504.0,78.5546,78.5874,78.5219,78.5809,18504.0
2017-06-22 10:40:00,119.84,119.99,119.84,119.97,19460.0,78.5809,78.6792,78.5809,78.6661,19460.0
2017-06-22 10:45:00,119.96,119.98,119.88,119.9,19557.0,78.6596,78.6727,78.6071,78.6202,19557.0
2017-06-22 10:50:00,119.9,119.91,119.81,119.81,8093.0,78.6202,78.6268,78.5612,78.5612,8093.0
2017-06-22 10:55:00,119.81,119.84,119.71,119.73,16918.0,78.5612,78.5809,78.4956,78.5087,16918.0
2017-06-22 11:00:00,119.73,119.87,119.73,119.82,32354.0,78.5087,78.6005,78.5087,78.5678,32354.0
2017-06-22 11:05:00,119.84,119.92,119.84,119.9,18134.0,78.5809,78.6333,78.5809,78.6202,18134.0
2017-06-22 11:10:00,119.91,119.94,119.83,119.83,19465.0,78.6268,78.6464,78.5743,78.5743,19465.0
2017-06-22 11:15:00,119.85,119.91,119.73,119.91,22642.0,78.5874,78.6268,78.5087,78.6268,22642.0
2017-06-22 11:20:00,119.93,119.99,119.91,119.96,9510.0,78.6399,78.6792,78.6268,78.6596,9510.0
2017-06-22 11:25:00,119.95,120.02,119.95,120.02,13706.0,78.653,78.6989,78.653,78.6989,13706.0
2017-06-22 11:30:00,120.03,120.03,119.98,120.01,26320.0,78.7055,78.7055,78.6727,78.6923,26320.0
2017-06-22 11:35:00,120.01,120.08,119.99,120.0,18652.0,78.6923,78.7382,78.6792,78.6858,18652.0
2017-06-22 11:40:00,119.98,120.02,119.93,119.93,8984.0,78.6727,78.6989,78.6399,78.6399,8984.0
2017-06-22 11:45:00,119.95,119.99,119.93,119.97,9108.0,78.653,78.6792,78.6399,78.6661,9108.0
2017-06-22 11:50:00,120.0,120.12,120.0,120.07,17106.0,78.6858,78.7645,78.6858,78.7317,17106.0
2017-06-22 11:55:00,120.08,120.11,120.04,120.04,10420.0,78.7382,78.7579,78.712,78.712,10420.0
2017-06-22 12:00:00,120.05,120.05,119.92,119.93,24031.0,78.7186,78.7186,78.6333,78.6399,24031.0
2017-06-22 12:05:00,119.92,119.96,119.85,119.87,32338.0,78.6333,78.6596,78.5874,78.6005,32338.0
2017-06-22 12:10:00,119.89,119.94,119.85,119.9,6027.0,78.6137,78.6464,78.5874,78.6202,6027.0
2017-06-22 12:15:00,119.92,120.0,119.91,120.0,14798.0,78.6333,78.6858,78.6268,78.6858,14798.0
2017-06-22 12:20:00,120.0,120.06,119.99,120.03,11047.0,78.6858,78.7251,78.6792,78.7055,11047.0
2017-06-22 12:25:00,120.0,120.12,120.0,120.1,11406.0,78.6858,78.7645,78.6858,78.7514,11406.0
2017-06-22 12:30:00,120.11,120.12,120.1,120.12,8809.0,78.7579,78.7645,78.7514,78.7645,8809.0
2017-06-22 12:35:00,120.12,120.13,120.07,120.1,12421.0,78.7645,78.771,78.7317,78.7514,12421.0
2017-06-22 12:40:00,120.09,120.11,120.04,120.07,11107.0,78.7448,78.7579,78.712,78.7317,11107.0
2017-06-22 12:45:00,120.07,120.1,120.04,120.07,12189.0,78.7317,78.7514,78.712,78.7317,12189.0
2017-06-22 12:50:00,120.11,120.11,120.06,120.09,7816.0,78.7579,78.7579,78.7251,78.7448,7816.0
2017-06-22 12:55:00,120.1,120.1,120.01,120.04,9030.0,78.7514,78.7514,78.6923,78.712,9030.0
2017-06-22 13:00:00,120.05,120.1,120.04,120.09,10843.0,78.7186,78.7514,78.712,78.7448,10843.0
2017-06-22 13:05:00,120.08,120.13,120.05,120.07,11898.0,78.7382,78.771,78.7186,78.7317,11898.0
2017-06-22 13:10:00,120.08,120.1,120.04,120.07,7305.0,78.7382,78.7514,78.712,78.7317,7305.0
2017-06-22 13:15:00,120.08,120.21,120.08,120.21,15172.0,78.7382,78.8235,78.7382,78.8235,15172.0
2017-06-22 13:20:00,120.2,120.2,120.07,120.13,11159.0,78.8169,78.8169,78.7317,78.771,11159.0
2017-06-22 13:25:00,120.14,120.14,120.09,120.1,12051.0,78.7776,78.7776,78.7448,78.7514,12051.0
2017-06-22 13:30:00,120.1,120.14,120.06,120.13,9440.0,78.7514,78.7776,78.7251,78.771,9440.0
2017-06-22 13:35:00,120.13,120.15,120.07,120.07,9414.0,78.771,78.7841,78.7317,78.7317,9414.0
2017-06-22 13:40:00,120.08,120.13,120.08,120.11,11229.0,78.7382,78.771,78.7382,78.7579,11229.0
2017-06-22 13:45:00,120.11,120.21,120.11,120.2,13365.0,78.7579,78.8235,78.7579,78.8169,13365.0
2017-06-22 13:50:00,120.2,120.21,120.13,120.17,16704.0,78.8169,78.8235,78.771,78.7973,16704.0
2017-06-22 13:55:00,120.16,120.17,120.09,120.14,15731.0,78.7907,78.7973,78.7448,78.7776,15731.0
2017-06-22 14:00:00,120.12,120.13,120.04,120.1,13046.0,78.7645,78.771,78.712,78.7514,13046.0
2017-06-22 14:05:00,120.1,120.19,120.1,120.15,8114.0,78.7514,78.8104,78.7514,78.7841,8114.0
2017-06-22 14:10:00,120.13,120.13,120.07,120.08,10708.0,78.771,78.771,78.7317,78.7382,10708.0
2017-06-22 14:15:00,120.08,120.1,120.05,120.08,5864.0,78.7382,78.7514,78.7186,78.7382,5864.0
2017-06-22 14:20:00,120.09,120.11,120.05,120.07,10540.0,78.7448,78.7579,78.7186,78.7317,10540.0
2017-06-22 14:25:00,120.05,120.06,119.98,120.01,12298.0,78.7186,78.7251,78.6727,78.6923,12298.0
2017-06-22 14:30:00,119.98,120.02,119.95,119.98,14353.0,78.6727,78.6989,78.653,78.6727,14353.0
2017-06-22 14:35:00,119.97,120.02,119.96,119.99,6845.0,78.6661,78.6989,78.6596,78.6792,6845.0
2017-06-22 14:40:00,120.0,120.01,119.96,119.99,23125.0,78.6858,78.6923,78.6596,78.6792,23125.0
2017-06-22 14:45:00,119.97,120.01,119.95,120.0,17614.0,78.6661,78.6923,78.653,78.6858,17614.0
2017-06-22 14:50:00,119.99,120.0,119.94,120.0,11866.0,78.6792,78.6858,78.6464,78.6858,11866.0
2017-06-22 14:55:00,119.98,120.01,119.95,119.95,12865.0,78.6727,78.6923,78.653,78.653,12865.0
2017-06-22 15:00:00,119.95,119.96,119.88,119.9,27506.0,78.653,78.6596,78.6071,78.6202,27506.0
2017-06-22 15:05:00,119.89,119.93,119.88,119.91,14887.0,78.6137,78.6399,78.6071,78.6268,14887.0
2017-06-22 15:10:00,119.91,120.01,119.9,119.98,34930.0,78.6268,78.6923,78.6202,78.6727,34930.0
2017-06-22 15:15:00,119.99,120.01,119.94,119.97,18424.0,78.6792,78.6923,78.6464,78.6661,18424.0
2017-06-22 15:20:00,119.97,120.01,119.9,119.9,32747.0,78.6661,78.6923,78.6202,78.6202,32747.0
2017-06-22 15:25:00,119.89,119.9,119.86,119.9,20985.0,78.6137,78.6202,78.594,78.6202,20985.0
2017-06-22 15:30:00,119.9,119.91,119.84,119.86,45135.0,78.6202,78.6268,78.5809,78.594,45135.0
2017-06-22 15:35:00,119.86,119.9,119.83,119.83,36094.0,78.594,78.6202,78.5743,78.5743,36094.0
2017-06-22 15:40:00,119.84,119.84,119.7,119.74,41743.0,78.5809,78.5809,78.4891,78.5153,41743.0
2017-06-22 15:45:00,119.74,119.77,119.68,119.71,50505.0,78.5153,78.535,78.476,78.4956,50505.0
2017-06-22 15:50:00,119.7,119.72,119.65,119.69,56766.0,78.4891,78.5022,78.4563,78.4825,56766.0
2017-06-22 15:55:00,119.69,119.73,119.66,119.71,108823.0,78.4825,78.5087,78.4628,78.4956,108823.0
2017-06-23 09:30:00,119.85,119.85,119.58,119.71,39004.0,78.5874,78.5874,78.4104,78.4956,39004.0
2017-06-23 09:35:00,119.71,119.93,119.65,119.83,8421.0,78.4956,78.6399,78.4563,78.5743,8421.0
2017-06-23 09:40:00,119.85,120.0,119.8,119.86,15094.0,78.5874,78.6858,78.5546,78.594,15094.0
2017-06-23 09:45:00,119.86,119.89,119.78,119.78,9621.0,78.594,78.6137,78.5415,78.5415,9621.0
2017-06-23 09:50:00,119.78,119.9,119.78,119.9,9921.0,78.5415,78.6202,78.5415,78.6202,9921.0
2017-06-23 09:55:00,119.91,120.07,119.89,120.07,9452.0,78.6268,78.7317,78.6137,78.7317,9452.0
2017-06-23 10:00:00,120.07,120.09,120.0,120.02,14845.0,78.7317,78.7448,78.6858,78.6989,14845.0
2017-06-23 10:05:00,120.0,120.01,119.86,119.91,11289.0,78.6858,78.6923,78.594,78.6268,11289.0
2017-06-23 10:10:00,119.9,119.91,119.76,119.78,9971.0,78.6202,78.6268,78.5284,78.5415,9971.0
2017-06-23 10:15:00,119.76,119.78,119.67,119.67,13040.0,78.5284,78.5415,78.4694,78.4694,13040.0
2017-06-23 10:20:00,119.67,119.71,119.61,119.71,17569.0,78.4694,78.4956,78.4301,78.4956,17569.0
2017-06-23 10:25:00,119.71,119.86,119.71,119.81,22006.0,78.4956,78.594,78.4956,78.5612,22006.0
2017-06-23 10:30:00,119.83,119.93,119.75,119.88,34071.0,78.5743,78.6399,78.5219,78.6071,34071.0
2017-06-23 10:35:00,119.9,120.03,119.89,120.02,33948.0,78.6202,78.7055,78.6137,78.6989,33948.0
2017-06-23 10:40:00,120.03,120.15,120.02,120.13,12002.0,78.7055,78.7841,78.6989,78.771,12002.0
2017-06-23 10:45:00,120.12,120.15,119.98,120.0,22055.0,78.7645,78.7841,78.6727,78.6858,22055.0
2017-06-23 10:50:00,120.0,120.01,119.96,119.96,4036.0,78.6858,78.6923,78.6596,78.6596,4036.0
2017-06-23 10:55:00,119.98,119.99,119.86,119.88,13931.0,78.6727,78.6792,78.594,78.6071,13931.0
2017-06-23 11:00:00,119.88,119.95,119.84,119.94,11223.0,78.6071,78.653,78.5809,78.6464,11223.0
2017-06-23 11:05:00,119.96,120.0,119.95,119.98,10256.0,78.6596,78.6858,78.653,78.6727,10256.0
2017-06-23 11:10:00,119.99,119.99,119.9,119.96,9660.0,78.6792,78.6792,78.6202,78.6596,9660.0
2017-06-23 11:15:00,119.92,120.0,119.92,119.99,8731.0,78.6333,78.6858,78.6333,78.6792,8731.0
2017-06-23 11:20:00,119.97,120.08,119.97,120.03,31596.0,78.6661,78.7382,78.6661,78.7055,31596.0
2017-06-23 11:25:00,120.03,120.06,119.95,119.95,14937.0,78.7055,78.7251,78.653,78.653,14937.0
2017-06-23 11:30:00,119.96,119.99,119.93,119.95,13410.0,78.6596,78.6792,78.6399,78.653,13410.0
2017-06-23 11:35:00,119.95,120.03,119.95,120.0,7798.0,78.653,78.7055,78.653,78.6858,7798.0
2017-06-23 11:40:00,120.0,120.08,120.0,120.07,12070.0,78.6858,78.7382,78.6858,78.7317,12070.0
2017-06-23 11:45:00,120.05,120.06,119.98,120.0,10834.0,78.7186,78.7251,78.6727,78.6858,10834.0
2017-06-23 11:50:00,119.98,120.01,119.97,119.98,7498.0,78.6727,78.6923,78.6661,78.6727,7498.0
2017-06-23 11:55:00,119.97,119.99,119.91,119.99,11522.0,78.6661,78.6792,78.6268,78.6792,11522.0
2017-06-23 12:00:00,119.97,120.03,119.97,120.02,8537.0,78.6661,78.7055,78.6661,78.6989,8537.0
2017-06-23 12:05:00,120.03,120.07,120.0,120.03,15655.0,78.7055,78.7317,78.6858,78.7055,15655.0
2017-06-23 12:10:00,120.03,120.07,119.85,119.9,44284.0,78.7055,78.7317,78.5874,78.6202,44284.0
2017-06-23 12:15:00,119.89,119.94,119.84,119.86,12333.0,78.6137,78.6464,78.5809,78.594,12333.0
2017-06-23 12:20:00,119.86,119.89,119.81,119.84,11518.0,78.594,78.6137,78.5612,78.5809,11518.0
2017-06-23 12:25:00,119.83,119.94,119.83,119.94,9424.0,78.5743,78.6464,78.5743,78.6464,9424.0
2017-06-23 12:30:00,119.93,120.0,119.93,119.97,7217.0,78.6399,78.6858,78.6399,78.6661,7217.0
2017-06-23 12:35:00,119.95,119.95,119.9,119.94,5243.0,78.653,78.653,78.6202,78.6464,5243.0
2017-06-23 12:40:00,119.94,119.95,119.86,119.89,8628.0,78.6464,78.653,78.594,78.6137,8628.0
2017-06-23 12:45:00,119.88,119.92,119.84,119.86,7130.0,78.6071,78.6333,78.5809,78.594,7130.0
2017-06-23 12:50:00,119.87,119.91,119.87,119.91,3859.0,78.6005,78.6268,78.6005,78.6268,3859.0
2017-06-23 12:55:00,119.92,119.92,119.84,119.87,6329.0,78.6333,78.6333,78.5809,78.6005,6329.0
2017-06-23 13:00:00,119.86,119.89,119.85,119.85,5550.0,78.594,78.6137,78.5874,78.5874,5550.0
2017-06-23 13:05:00,119.86,119.92,119.86,119.9,7091.0,78.594,78.6333,78.594,78.6202,7091.0
2017-06-23 13:10:00,119.9,119.96,119.9,119.93,9133.0,78.6202,78.6596,78.6202,78.6399,9133.0
2017-06-23 13:15:00,119.93,119.98,119.93,119.97,7222.0,78.6399,78.6727,78.6399,78.6661,7222.0
2017-06-23 13:20:00,119.96,119.97,119.89,119.91,7858.0,78.6596,78.6661,78.6137,78.6268,7858.0
2017-06-23 13:25:00,119.91,119.91,119.88,119.9,7508.0,78.6268,78.6268,78.6071,78.6202,7508.0
2017-06-23 13:30:00,119.91,119.98,119.91,119.94,13481.0,78.6268,78.6727,78.6268,78.6464,13481.0
2017-06-23 13:35:00,119.94,120.01,119.94,119.96,8310.0,78.6464,78.6923,78.6464,78.6596,8310.0
2017-06-23 13:40:00,119.98,119.98,119.92,119.93,5070.0,78.6727,78.6727,78.6333,78.6399,5070.0
2017-06-23 13:45:00,119.94,119.96,119.92,119.94,4664.0,78.6464,78.6596,78.6333,78.6464,4664.0
2017-06-23 13:50:00,119.93,119.98,119.92,119.97,5143.0,78.6399,78.6727,78.6333,78.6661,5143.0
2017-06-23 13:55:00,119.96,119.97,119.93,119.94,4260.0,78.6596,78.6661,78.6399,78.6464,4260.0
2017-06-23 14:00:00,119.94,119.95,119.88,119.88,5667.0,78.6464,78.653,78.6071,78.6071,5667.0
2017-06-23 14:05:00,119.88,119.95,119.87,119.9,6375.0,78.6071,78.653,78.6005,78.6202,6375.0
2017-06-23 14:10:00,119.89,119.93,119.87,119.89,5057.0,78.6137,78.6399,78.6005,78.6137,5057.0
2017-06-23 14:15:00,119.88,119.89,119.81,119.81,9024.0,78.6071,78.6137,78.5612,78.5612,9024.0
2017-06-23 14:20:00,119.8,119.82,119.75,119.76,10933.0,78.5546,78.5678,78.5219,78.5284,10933.0
2017-06-23 14:25:00,119.75,119.75,119.66,119.66,12066.0,78.5219,78.5219,78.4628,78.4628,12066.0
2017-06-23 14:30:00,119.65,119.74,119.62,119.73,18904.0,78.4563,78.5153,78.4366,78.5087,18904.0
2017-06-23 14:35:00,119.71,119.74,119.67,119.7,6764.0,78.4956,78.5153,78.4694,78.4891,6764.0
2017-06-23 14:40:00,119.7,119.74,119.62,119.74,29262.0,78.4891,78.5153,78.4366,78.5153,29262.0
2017-06-23 14:45:00,119.75,119.75,119.68,119.7,18358.0,78.5219,78.5219,78.476,78.4891,18358.0
2017-06-23 14:50:00,119.71,119.72,119.68,119.69,4099.0,78.4956,78.5022,78.476,78.4825,4099.0
2017-06-23 14:55:00,119.68,119.79,119.67,119.71,19796.0,78.476,78.5481,78.4694,78.4956,19796.0
2017-06-23 15:00:00,119.71,119.71,119.52,119.57,26621.0,78.4956,78.4956,78.371,78.4038,26621.0
2017-06-23 15:05:00,119.57,119.64,119.55,119.59,19008.0,78.4038,78.4497,78.3907,78.4169,19008.0
2017-06-23 15:10:00,119.59,119.66,119.59,119.63,13264.0,78.4169,78.4628,78.4169,78.4432,13264.0
2017-06-23 15:15:00,119.63,119.66,119.59,119.66,19194.0,78.4432,78.4628,78.4169,78.4628,19194.0
2017-06-23 15:20:00,119.65,119.67,119.59,119.61,15410.0,78.4563,78.4694,78.4169,78.4301,15410.0
2017-06-23 15:25:00,119.61,119.61,119.46,119.48,23697.0,78.4301,78.4301,78.3317,78.3448,23697.0
2017-06-23 15:30:00,119.48,119.6,119.46,119.57,25231.0,78.3448,78.4235,78.3317,78.4038,25231.0
2017-06-23 15:35:00,119.57,119.57,119.47,119.49,64182.0,78.4038,78.4038,78.3383,78.3514,64182.0
2017-06-23 15:40:00,119.49,119.65,119.48,119.62,40130.0,78.3514,78.4563,78.3448,78.4366,40130.0
2017-06-23 15:45:00,119.62,119.67,119.52,119.64,51040.0,78.4366,78.4694,78.371,78.4497,51040.0
2017-06-23 15:50:00,119.64,119.65,119.49,119.52,65052.0,78.4497,78.4563,78.3514,78.371,65052.0
2017-06-23 15:55:00,119.52,119.59,119.45,119.52,157431.0,78.371,78.4169,78.3251,78.371,157431.0
2017-06-26 09:30:00,119.69,120.03,119.62,119.78,60434.0,78.4825,78.7055,78.4366,78.5415,60434.0
2017-06-26 09:35:00,119.71,119.98,119.66,119.75,19566.0,78.4956,78.6727,78.4628,78.5219,19566.0
2017-06-26 09:40:00,119.78,119.78,119.51,119.72,17559.0,78.5415,78.5415,78.3645,78.5022,17559.0
2017-06-26 09:45:00,119.73,119.74,119.6,119.62,30864.0,78.5087,78.5153,78.4235,78.4366,30864.0
2017-06-26 09:50:00,119.65,119.85,119.65,119.74,21390.0,78.4563,78.5874,78.4563,78.5153,21390.0
2017-06-26 09:55:00,119.7,119.78,119.65,119.77,22031.0,78.4891,78.5415,78.4563,78.535,22031.0
2017-06-26 10:00:00,119.77,119.89,119.68,119.89,23525.0,78.535,78.6137,78.476,78.6137,23525.0
2017-06-26 10:05:00,119.89,119.94,119.82,119.92,13264.0,78.6137,78.6464,78.5678,78.6333,13264.0
2017-06-26 10:10:00,119.89,120.05,119.85,119.99,16462.0,78.6137,78.7186,78.5874,78.6792,16462.0
2017-06-26 10:15:00,119.98,120.01,119.95,119.97,6023.0,78.6727,78.6923,78.653,78.6661,6023.0
2017-06-26 10:20:00,119.99,120.03,119.95,119.99,16865.0,78.6792,78.7055,78.653,78.6792,16865.0
2017-06-26 10:25:00,119.99,120.02,119.95,119.96,20624.0,78.6792,78.6989,78.653,78.6596,20624.0
2017-06-26 10:30:00,119.96,120.02,119.95,119.99,15159.0,78.6596,78.6989,78.653,78.6792,15159.0
2017-06-26 10:35:00,119.98,119.98,119.88,119.9,11145.0,78.6727,78.6727,78.6071,78.6202,11145.0
2017-06-26 10:40:00,119.87,119.87,119.64,119.65,13555.0,78.6005,78.6005,78.4497,78.4563,13555.0
2017-06-26 10:45:00,119.64,119.76,119.61,119.74,12945.0,78.4497,78.5284,78.4301,78.5153,12945.0
2017-06-26 10:50:00,119.77,119.8,119.73,119.73,6177.0,78.535,78.5546,78.5087,78.5087,6177.0
2017-06-26 10:55:00,119.73,119.9,119.67,119.89,32235.0,78.5087,78.6202,78.4694,78.6137,32235.0
2017-06-26 11:00:00,119.89,119.98,119.83,119.92,21501.0,78.6137,78.6727,78.5743,78.6333,21501.0
2017-06-26 11:05:00,119.88,120.0,119.82,120.0,10922.0,78.6071,78.6858,78.5678,78.6858,10922.0
2017-06-26 11:10:00,120.05,120.09,120.01,120.04,10949.0,78.7186,78.7448,78.6923,78.712,10949.0
2017-06-26 11:15:00,120.03,120.08,119.89,120.05,42534.0,78.7055,78.7382,78.6137,78.7186,42534.0
2017-06-26 11:20:00,120.06,120.07,119.89,119.99,13893.0,78.7251,78.7317,78.6137,78.6792,13893.0
2017-06-26 11:25:00,120.0,120.05,119.91,119.91,13429.0,78.6858,78.7186,78.6268,78.6268,13429.0
2017-06-26 11:30:00,119.88,119.91,119.81,119.91,13317.0,78.6071,78.6268,78.5612,78.6268,13317.0
2017-06-26 11:35:00,119.91,120.11,119.86,120.0,24843.0,78.6268,78.7579,78.594,78.6858,24843.0
2017-06-26 11:40:00,120.03,120.09,119.98,120.08,11641.0,78.7055,78.7448,78.6727,78.7382,11641.0
2017-06-26 11:45:00,120.09,120.11,120.06,120.09,4753.0,78.7448,78.7579,78.7251,78.7448,4753.0
2017-06-26 11:50:00,120.09,120.11,120.01,120.01,10814.0,78.7448,78.7579,78.6923,78.6923,10814.0
2017-06-26 11:55:00,120.03,120.06,119.96,120.05,10605.0,78.7055,78.7251,78.6596,78.7186,10605.0
2017-06-26 12:00:00,120.02,120.08,120.01,120.04,7094.0,78.6989,78.7382,78.6923,78.712,7094.0
2017-06-26 12:05:00,120.02,120.05,119.95,119.96,13065.0,78.6989,78.7186,78.653,78.6596,13065.0
2017-06-26 12:10:00,119.97,120.0,119.9,119.9,10977.0,78.6661,78.6858,78.6202,78.6202,10977.0
2017-06-26 12:15:00,119.94,120.01,119.86,120.01,9039.0,78.6464,78.6923,78.594,78.6923,9039.0
2017-06-26 12:20:00,120.01,120.02,119.91,119.92,9786.0,78.6923,78.6989,78.6268,78.6333,9786.0
2017-06-26 12:25:00,119.92,119.92,119.86,119.91,7816.0,78.6333,78.6333,78.594,78.6268,7816.0
2017-06-26 12:30:00,119.9,119.93,119.77,119.8,17957.0,78.6202,78.6399,78.535,78.5546,17957.0
2017-06-26 12:35:00,119.83,119.92,119.8,119.88,10947.0,78.5743,78.6333,78.5546,78.6071,10947.0
2017-06-26 12:40:00,119.88,119.89,119.77,119.8,5993.0,78.6071,78.6137,78.535,78.5546,5993.0
2017-06-26 12:45:00,119.8,119.82,119.76,119.8,7607.0,78.5546,78.5678,78.5284,78.5546,7607.0
2017-06-26 12:50:00,119.81,119.86,119.8,119.85,5352.0,78.5612,78.594,78.5546,78.5874,5352.0
2017-06-26 12:55:00,119.84,119.84,119.78,119.8,6050.0,78.5809,78.5809,78.5415,78.5546,6050.0
2017-06-26 13:00:00,119.8,119.87,119.78,119.84,6671.0,78.5546,78.6005,78.5415,78.5809,6671.0
2017-06-26 13:05:00,119.86,119.86,119.8,119.86,5307.0,78.594,78.594,78.5546,78.594,5307.0
2017-06-26 13:10:00,119.87,119.87,119.74,119.74,5225.0,78.6005,78.6005,78.5153,78.5153,5225.0
2017-06-26 13:15:00,119.74,119.75,119.71,119.75,14358.0,78.5153,78.5219,78.4956,78.5219,14358.0
2017-06-26 13:20:00,119.75,119.81,119.74,119.81,5765.0,78.5219,78.5612,78.5153,78.5612,5765.0
2017-06-26 13:25:00,119.82,119.86,119.78,119.79,15505.0,78.5678,78.594,78.5415,78.5481,15505.0
2017-06-26 13:30:00,119.78,119.78,119.75,119.78,4453.0,78.5415,78.5415,78.5219,78.5415,4453.0
2017-06-26 13:35:00,119.77,119.78,119.75,119.77,4641.0,78.535,78.5415,78.5219,78.535,4641.0
2017-06-26 13:40:00,119.77,119.78,119.73,119.74,10161.0,78.535,78.5415,78.5087,78.5153,10161.0
2017-06-26 13:45:00,119.75,119.79,119.7,119.73,13903.0,78.5219,78.5481,78.4891,78.5087,13903.0
2017-06-26 13:50:00,119.73,119.75,119.7,119.72,5099.0,78.5087,78.5219,78.4891,78.5022,5099.0
2017-06-26 13:55:00,119.75,119.79,119.72,119.76,7074.0,78.5219,78.5481,78.5022,78.5284,7074.0
2017-06-26 14:00:00,119.74,119.78,119.71,119.74,6978.0,78.5153,78.5415,78.4956,78.5153,6978.0
2017-06-26 14:05:00,119.73,119.79,119.7,119.7,14523.0,78.5087,78.5481,78.4891,78.4891,14523.0
2017-06-26 14:10:00,119.7,119.7,119.63,119.66,14644.0,78.4891,78.4891,78.4432,78.4628,14644.0
2017-06-26 14:15:00,119.64,119.64,119.59,119.63,9104.0,78.4497,78.4497,78.4169,78.4432,9104.0
2017-06-26 14:20:00,119.62,119.69,119.62,119.67,5739.0,78.4366,78.4825,78.4366,78.4694,5739.0
2017-06-26 14:25:00,119.66,119.74,119.65,119.74,7201.0,78.4628,78.5153,78.4563,78.5153,7201.0
2017-06-26 14:30:00,119.75,119.76,119.7,119.73,6020.0,78.5219,78.5284,78.4891,78.5087,6020.0
2017-06-26 14:35:00,119.74,119.76,119.69,119.72,4962.0,78.5153,78.5284,78.4825,78.5022,4962.0
2017-06-26 14:40:00,119.7,119.75,119.69,119.75,5299.0,78.4891,78.5219,78.4825,78.5219,5299.0
2017-06-26 14:45:00,119.75,119.76,119.7,119.72,11912.0,78.5219,78.5284,78.4891,78.5022,11912.0
2017-06-26 14:50:00,119.73,119.75,119.69,119.71,7564.0,78.5087,78.5219,78.4825,78.4956,7564.0
2017-06-26 14:55:00,119.72,119.76,119.69,119.72,10658.0,78.5022,78.5284,78.4825,78.5022,10658.0
2017-06-26 15:00:00,119.72,119.72,119.64,119.66,12146.0,78.5022,78.5022,78.4497,78.4628,12146.0
2017-06-26 15:05:00,119.68,119.74,119.68,119.73,8684.0,78.476,78.5153,78.476,78.5087,8684.0
2017-06-26 15:10:00,119.72,119.75,119.71,119.72,8674.0,78.5022,78.5219,78.4956,78.5022,8674.0
2017-06-26 15:15:00,119.71,119.71,119.64,119.68,9636.0,78.4956,78.4956,78.4497,78.476,9636.0
2017-06-26 15:20:00,119.69,119.7,119.61,119.63,9346.0,78.4825,78.4891,78.4301,78.4432,9346.0
2017-06-26 15:25:00,119.62,119.69,119.57,119.67,14483.0,78.4366,78.4825,78.4038,78.4694,14483.0
2017-06-26 15:30:00,119.67,119.71,119.66,119.69,15101.0,78.4694,78.4956,78.4628,78.4825,15101.0
2017-06-26 15:35:00,119.68,119.72,119.66,119.69,12031.0,78.476,78.5022,78.4628,78.4825,12031.0
2017-06-26 15:40:00,119.7,119.7,119.66,119.68,17443.0,78.4891,78.4891,78.4628,78.476,17443.0
2017-06-26 15:45:00,119.67,119.68,119.58,119.6,40094.0,78.4694,78.476,78.4104,78.4235,40094.0
2017-06-26 15:50:00,119.59,119.62,119.44,119.45,36140.0,78.4169,78.4366,78.3186,78.3251,36140.0
2017-06-26 15:55:00,119.44,119.58,119.43,119.5,101099.0,78.3186,78.4104,78.312,78.3579,101099.0
2017-06-27 09:30:00,119.6,120.06,119.6,120.04,124374.0,78.4235,78.7251,78.4235,78.712,124374.0
2017-06-27 09:35:00,120.05,120.2,119.96,119.99,51675.0,78.7186,78.8169,78.6596,78.6792,51675.0
2017-06-27 09:40:00,119.99,120.14,119.85,119.87,44795.0,78.6792,78.7776,78.5874,78.6005,44795.0
2017-06-27 09:45:00,119.85,119.93,119.81,119.86,29520.0,78.5874,78.6399,78.5612,78.594,29520.0
2017-06-27 09:50:00,119.84,119.85,119.73,119.73,36673.0,78.5809,78.5874,78.5087,78.5087,36673.0
2017-06-27 09:55:00,119.75,119.87,119.64,119.68,24315.0,78.5219,78.6005,78.4497,78.476,24315.0
2017-06-27 10:00:00,119.69,119.69,119.49,119.54,28902.0,78.4825,78.4825,78.3514,78.3842,28902.0
2017-06-27 10:05:00,119.55,119.55,119.31,119.4,19248.0,78.3907,78.3907,78.2333,78.2924,19248.0
2017-06-27 10:10:00,119.41,119.58,119.4,119.52,32451.0,78.2989,78.4104,78.2924,78.371,32451.0
2017-06-27 10:15:00,119.53,119.63,119.5,119.52,15328.0,78.3776,78.4432,78.3579,78.371,15328.0
2017-06-27 10:20:00,119.53,119.63,119.52,119.55,28221.0,78.3776,78.4432,78.371,78.3907,28221.0
2017-06-27 10:25:00,119.55,119.55,119.14,119.14,33172.0,78.3907,78.3907,78.1219,78.1219,33172.0
2017-06-27 10:30:00,119.12,119.19,119.04,119.19,12890.0,78.1088,78.1547,78.0563,78.1547,12890.0
2017-06-27 10:35:00,119.19,119.26,119.09,119.17,10044.0,78.1547,78.2006,78.0891,78.1415,10044.0
2017-06-27 10:40:00,119.16,119.29,119.15,119.25,20015.0,78.135,78.2202,78.1284,78.194,20015.0
2017-06-27 10:45:00,119.24,119.26,119.11,119.14,13300.0,78.1874,78.2006,78.1022,78.1219,13300.0
2017-06-27 10:50:00,119.14,119.14,118.99,119.06,17850.0,78.1219,78.1219,78.0235,78.0694,17850.0
2017-06-27 10:55:00,119.07,119.11,118.97,118.97,7850.0,78.076,78.1022,78.0104,78.0104,7850.0
2017-06-27 11:00:00,118.97,119.07,118.96,119.04,10473.0,78.0104,78.076,78.0038,78.0563,10473.0
2017-06-27 11:05:00,119.05,119.11,119.04,119.04,15241.0,78.0629,78.1022,78.0563,78.0563,15241.0
2017-06-27 11:10:00,119.04,119.07,119.02,119.05,17733.0,78.0563,78.076,78.0432,78.0629,17733.0
2017-06-27 11:15:00,119.04,119.08,118.99,119.03,18038.0,78.0563,78.0825,78.0235,78.0497,18038.0
2017-06-27 11:20:00,119.04,119.04,118.88,118.88,25103.0,78.0563,78.0563,77.9514,77.9514,25103.0
2017-06-27 11:25:00,118.88,118.88,118.73,118.81,22162.0,77.9514,77.9514,77.853,77.9055,22162.0
2017-06-27 11:30:00,118.82,118.84,118.78,118.84,13299.0,77.912,77.9252,77.8858,77.9252,13299.0
2017-06-27 11:35:00,118.85,118.95,118.84,118.88,12696.0,77.9317,77.9973,77.9252,77.9514,12696.0
2017-06-27 11:40:00,118.87,118.95,118.86,118.91,11183.0,77.9448,77.9973,77.9383,77.9711,11183.0
2017-06-27 11:45:00,118.92,118.95,118.83,118.83,6178.0,77.9776,77.9973,77.9186,77.9186,6178.0
2017-06-27 11:50:00,118.83,118.86,118.65,118.65,15175.0,77.9186,77.9383,77.8006,77.8006,15175.0
2017-06-27 11:55:00,118.63,118.74,118.62,118.68,13847.0,77.7875,77.8596,77.7809,77.8202,13847.0
2017-06-27 12:00:00,118.66,118.67,118.55,118.61,30565.0,77.8071,77.8137,77.735,77.7743,30565.0
2017-06-27 12:05:00,118.62,118.67,118.56,118.67,29328.0,77.7809,77.8137,77.7416,77.8137,29328.0
2017-06-27 12:10:00,118.67,118.68,118.57,118.59,11788.0,77.8137,77.8202,77.7481,77.7612,11788.0
2017-06-27 12:15:00,118.57,118.64,118.54,118.55,11607.0,77.7481,77.794,77.7284,77.735,11607.0
2017-06-27 12:20:00,118.55,118.68,118.53,118.62,15590.0,77.735,77.8202,77.7219,77.7809,15590.0
2017-06-27 12:25:00,118.6,118.72,118.6,118.68,11119.0,77.7678,77.8465,77.7678,77.8202,11119.0
2017-06-27 12:30:00,118.68,118.68,118.53,118.54,14711.0,77.8202,77.8202,77.7219,77.7284,14711.0
2017-06-27 12:35:00,118.54,118.59,118.49,118.56,19967.0,77.7284,77.7612,77.6957,77.7416,19967.0
2017-06-27 12:40:00,118.56,118.59,118.48,118.48,24081.0,77.7416,77.7612,77.6891,77.6891,24081.0
2017-06-27 12:45:00,118.48,118.56,118.47,118.56,17529.0,77.6891,77.7416,77.6825,77.7416,17529.0
2017-06-27 12:50:00,118.56,118.64,118.54,118.54,18440.0,77.7416,77.794,77.7284,77.7284,18440.0
2017-06-27 12:55:00,118.54,118.57,118.53,118.54,14251.0,77.7284,77.7481,77.7219,77.7284,14251.0
2017-06-27 13:00:00,118.55,118.55,118.47,118.51,18030.0,77.735,77.735,77.6825,77.7088,18030.0
2017-06-27 13:05:00,118.51,118.51,118.38,118.42,11800.0,77.7088,77.7088,77.6235,77.6498,11800.0
2017-06-27 13:10:00,118.41,118.46,118.38,118.39,10467.0,77.6432,77.676,77.6235,77.6301,10467.0
2017-06-27 13:15:00,118.38,118.43,118.35,118.4,16794.0,77.6235,77.6563,77.6039,77.6366,16794.0
2017-06-27 13:20:00,118.4,118.41,118.35,118.39,7347.0,77.6366,77.6432,77.6039,77.6301,7347.0
2017-06-27 13:25:00,118.38,118.38,118.24,118.26,12092.0,77.6235,77.6235,77.5317,77.5448,12092.0
2017-06-27 13:30:00,118.27,118.31,118.25,118.27,25221.0,77.5514,77.5776,77.5383,77.5514,25221.0
2017-06-27 13:35:00,118.29,118.29,117.9,117.97,29878.0,77.5645,77.5645,77.3088,77.3547,29878.0
2017-06-27 13:40:00,117.94,117.98,117.87,117.9,43206.0,77.335,77.3612,77.2891,77.3088,43206.0
2017-06-27 13:45:00,117.9,117.95,117.84,117.88,34277.0,77.3088,77.3416,77.2694,77.2957,34277.0
2017-06-27 13:50:00,117.88,118.03,117.87,117.94,28946.0,77.2957,77.394,77.2891,77.335,28946.0
2017-06-27 13:55:00,117.93,118.0,117.93,117.95,21982.0,77.3285,77.3744,77.3285,77.3416,21982.0
2017-06-27 14:00:00,117.96,117.99,117.93,117.96,31122.0,77.3481,77.3678,77.3285,77.3481,31122.0
2017-06-27 14:05:00,117.96,118.0,117.9,117.95,26954.0,77.3481,77.3744,77.3088,77.3416,26954.0
2017-06-27 14:10:00,117.95,118.01,117.93,118.0,49696.0,77.3416,77.3809,77.3285,77.3744,49696.0
2017-06-27 14:15:00,118.01,118.23,118.0,118.23,31497.0,77.3809,77.5252,77.3744,77.5252,31497.0
2017-06-27 14:20:00,118.21,118.21,118.05,118.15,18252.0,77.5121,77.5121,77.4071,77.4727,18252.0
2017-06-27 14:25:00,118.17,118.23,118.14,118.18,26095.0,77.4858,77.5252,77.4662,77.4924,26095.0
2017-06-27 14:30:00,118.17,118.19,118.08,118.19,16181.0,77.4858,77.4989,77.4268,77.4989,16181.0
2017-06-27 14:35:00,118.19,118.2,118.15,118.18,9319.0,77.4989,77.5055,77.4727,77.4924,9319.0
2017-06-27 14:40:00,118.18,118.31,118.16,118.25,16041.0,77.4924,77.5776,77.4793,77.5383,16041.0
2017-06-27 14:45:00,118.26,118.27,118.25,118.27,7254.0,77.5448,77.5514,77.5383,77.5514,7254.0
2017-06-27 14:50:00,118.26,118.32,118.18,118.18,22767.0,77.5448,77.5842,77.4924,77.4924,22767.0
2017-06-27 14:55:00,118.19,118.22,118.14,118.19,25885.0,77.4989,77.5186,77.4662,77.4989,25885.0
2017-06-27 15:00:00,118.19,118.26,118.17,118.18,39941.0,77.4989,77.5448,77.4858,77.4924,39941.0
2017-06-27 15:05:00,118.17,118.33,118.15,118.32,21010.0,77.4858,77.5907,77.4727,77.5842,21010.0
2017-06-27 15:10:00,118.32,118.33,118.24,118.28,20922.0,77.5842,77.5907,77.5317,77.558,20922.0
2017-06-27 15:15:00,118.28,118.31,118.19,118.19,17447.0,77.558,77.5776,77.4989,77.4989,17447.0
2017-06-27 15:20:00,118.21,118.32,118.16,118.29,40370.0,77.5121,77.5842,77.4793,77.5645,40370.0
2017-06-27 15:25:00,118.28,118.3,118.24,118.28,48500.0,77.558,77.5711,77.5317,77.558,48500.0
2017-06-27 15:30:00,118.29,118.32,118.17,118.18,53971.0,77.5645,77.5842,77.4858,77.4924,53971.0
2017-06-27 15:35:00,118.18,118.34,118.17,118.33,41183.0,77.4924,77.5973,77.4858,77.5907,41183.0
2017-06-27 15:40:00,118.32,118.37,118.22,118.36,43977.0,77.5842,77.617,77.5186,77.6104,43977.0
2017-06-27 15:45:00,118.36,118.46,118.35,118.4,65811.0,77.6104,77.676,77.6039,77.6366,65811.0
2017-06-27 15:50:00,118.4,118.4,118.28,118.36,96435.0,77.6366,77.6366,77.558,77.6104,96435.0
2017-06-27 15:55:00,118.36,118.37,118.19,118.21,306200.0,77.6104,77.617,77.4989,77.5121,306200.0
2017-06-28 09:30:00,118.7,118.84,118.49,118.54,35343.0,77.8334,77.9252,77.6957,77.7284,35343.0
2017-06-28 09:35:00,118.57,118.62,118.42,118.53,18021.0,77.7481,77.7809,77.6498,77.7219,18021.0
2017-06-28 09:40:00,118.52,118.59,118.4,118.52,20604.0,77.7153,77.7612,77.6366,77.7153,20604.0
2017-06-28 09:45:00,118.51,118.63,118.46,118.52,21247.0,77.7088,77.7875,77.676,77.7153,21247.0
2017-06-28 09:50:00,118.51,118.85,118.5,118.82,29898.0,77.7088,77.9317,77.7022,77.912,29898.0
2017-06-28 09:55:00,118.83,118.93,118.55,118.56,35066.0,77.9186,77.9842,77.735,77.7416,35066.0
2017-06-28 10:00:00,118.55,118.8,118.53,118.8,14451.0,77.735,77.8989,77.7219,77.8989,14451.0
2017-06-28 10:05:00,118.81,119.16,118.75,119.16,21417.0,77.9055,78.135,77.8661,78.135,21417.0
2017-06-28 10:10:00,119.16,119.17,118.97,119.04,12182.0,78.135,78.1415,78.0104,78.0563,12182.0
2017-06-28 10:15:00,119.06,119.12,118.97,119.04,15658.0,78.0694,78.1088,78.0104,78.0563,15658.0
2017-06-28 10:20:00,119.05,119.06,118.96,119.06,7540.0,78.0629,78.0694,78.0038,78.0694,7540.0
2017-06-28 10:25:00,119.04,119.09,119.0,119.09,10428.0,78.0563,78.0891,78.0301,78.0891,10428.0
2017-06-28 10:30:00,119.09,119.22,119.08,119.11,15728.0,78.0891,78.1743,78.0825,78.1022,15728.0
2017-06-28 10:35:00,119.14,119.14,118.97,118.98,8215.0,78.1219,78.1219,78.0104,78.017,8215.0
2017-06-28 10:40:00,118.97,119.02,118.82,118.82,40004.0,78.0104,78.0432,77.912,77.912,40004.0
2017-06-28 10:45:00,118.84,119.06,118.83,119.0,17477.0,77.9252,78.0694,77.9186,78.0301,17477.0
2017-06-28 10:50:00,118.99,119.01,118.92,118.96,15944.0,78.0235,78.0366,77.9776,78.0038,15944.0
2017-06-28 10:55:00,118.95,119.01,118.86,118.89,8445.0,77.9973,78.0366,77.9383,77.9579,8445.0
2017-06-28 11:00:00,118.92,118.99,118.9,118.97,10384.0,77.9776,78.0235,77.9645,78.0104,10384.0
2017-06-28 11:05:00,118.98,119.02,118.93,118.98,12597.0,78.017,78.0432,77.9842,78.017,12597.0
2017-06-28 11:10:00,118.98,119.04,118.93,119.0,12977.0,78.017,78.0563,77.9842,78.0301,12977.0
2017-06-28 11:15:00,119.0,119.11,118.99,119.11,11527.0,78.0301,78.1022,78.0235,78.1022,11527.0
2017-06-28 11:20:00,119.11,119.11,119.04,119.11,9505.0,78.1022,78.1022,78.0563,78.1022,9505.0
2017-06-28 11:25:00,119.09,119.23,119.09,119.23,19165.0,78.0891,78.1809,78.0891,78.1809,19165.0
2017-06-28 11:30:00,119.23,119.26,119.17,119.19,10429.0,78.1809,78.2006,78.1415,78.1547,10429.0
2017-06-28 11:35:00,119.19,119.22,119.16,119.18,12370.0,78.1547,78.1743,78.135,78.1481,12370.0
2017-06-28 11:40:00,119.18,119.29,119.17,119.25,16137.0,78.1481,78.2202,78.1415,78.194,16137.0
2017-06-28 11:45:00,119.25,119.35,119.25,119.32,15049.0,78.194,78.2596,78.194,78.2399,15049.0
2017-06-28 11:50:00,119.32,119.5,119.32,119.49,12969.0,78.2399,78.3579,78.2399,78.3514,12969.0
2017-06-28 11:55:00,119.49,119.53,119.41,119.47,14264.0,78.3514,78.3776,78.2989,78.3383,14264.0
2017-06-28 12:00:00,119.46,119.46,119.28,119.29,9272.0,78.3317,78.3317,78.2137,78.2202,9272.0
2017-06-28 12:05:00,119.3,119.36,119.23,119.31,10278.0,78.2268,78.2661,78.1809,78.2333,10278.0
2017-06-28 12:10:00,119.31,119.38,119.3,119.34,8975.0,78.2333,78.2792,78.2268,78.253,8975.0
2017-06-28 12:15:00,119.34,119.38,119.18,119.18,11991.0,78.253,78.2792,78.1481,78.1481,11991.0
2017-06-28 12:20:00,119.19,119.27,119.14,119.14,7914.0,78.1547,78.2071,78.1219,78.1219,7914.0
2017-06-28 12:25:00,119.14,119.14,119.08,119.1,4767.0,78.1219,78.1219,78.0825,78.0956,4767.0
2017-06-28 12:30:00,119.1,119.21,119.1,119.21,7543.0,78.0956,78.1678,78.0956,78.1678,7543.0
2017-06-28 12:35:00,119.19,119.25,119.15,119.24,7908.0,78.1547,78.194,78.1284,78.1874,7908.0
2017-06-28 12:40:00,119.22,119.24,119.15,119.22,4894.0,78.1743,78.1874,78.1284,78.1743,4894.0
2017-06-28 12:45:00,119.21,119.25,119.19,119.21,1807.0,78.1678,78.194,78.1547,78.1678,1807.0
2017-06-28 12:50:00,119.23,119.26,119.18,119.19,9584.0,78.1809,78.2006,78.1481,78.1547,9584.0
2017-06-28 12:55:00,119.2,119.21,119.15,119.21,5517.0,78.1612,78.1678,78.1284,78.1678,5517.0
2017-06-28 13:00:00,119.22,119.26,119.21,119.22,4775.0,78.1743,78.2006,78.1678,78.1743,4775.0
2017-06-28 13:05:00,119.21,119.24,119.18,119.18,3762.0,78.1678,78.1874,78.1481,78.1481,3762.0
2017-06-28 13:10:00,119.19,119.23,119.15,119.16,6349.0,78.1547,78.1809,78.1284,78.135,6349.0
2017-06-28 13:15:00,119.16,119.25,119.16,119.23,7743.0,78.135,78.194,78.135,78.1809,7743.0
2017-06-28 13:20:00,119.2,119.25,119.19,119.25,5325.0,78.1612,78.194,78.1547,78.194,5325.0
2017-06-28 13:25:00,119.23,119.26,119.16,119.26,9917.0,78.1809,78.2006,78.135,78.2006,9917.0
2017-06-28 13:30:00,119.25,119.27,119.17,119.17,9017.0,78.194,78.2071,78.1415,78.1415,9017.0
2017-06-28 13:35:00,119.17,119.25,119.16,119.24,8061.0,78.1415,78.194,78.135,78.1874,8061.0
2017-06-28 13:40:00,119.25,119.29,119.23,119.27,9957.0,78.194,78.2202,78.1809,78.2071,9957.0
2017-06-28 13:45:00,119.26,119.26,119.17,119.21,13032.0,78.2006,78.2006,78.1415,78.1678,13032.0
2017-06-28 13:50:00,119.22,119.24,119.16,119.19,11419.0,78.1743,78.1874,78.135,78.1547,11419.0
2017-06-28 13:55:00,119.19,119.2,119.12,119.13,5811.0,78.1547,78.1612,78.1088,78.1153,5811.0
2017-06-28 14:00:00,119.13,119.18,119.1,119.14,8068.0,78.1153,78.1481,78.0956,78.1219,8068.0
2017-06-28 14:05:00,119.16,119.18,119.14,119.15,7868.0,78.135,78.1481,78.1219,78.1284,7868.0
2017-06-28 14:10:00,119.17,119.19,119.08,119.11,8834.0,78.1415,78.1547,78.0825,78.1022,8834.0
2017-06-28 14:15:00,119.13,119.23,119.1,119.2,9328.0,78.1153,78.1809,78.0956,78.1612,9328.0
2017-06-28 14:20:00,119.24,119.32,119.23,119.31,17964.0,78.1874,78.2399,78.1809,78.2333,17964.0
2017-06-28 14:25:00,119.31,119.38,119.3,119.34,20072.0,78.2333,78.2792,78.2268,78.253,20072.0
2017-06-28 14:30:00,119.35,119.38,119.19,119.22,15607.0,78.2596,78.2792,78.1547,78.1743,15607.0
2017-06-28 14:35:00,119.22,119.25,119.13,119.25,43822.0,78.1743,78.194,78.1153,78.194,43822.0
2017-06-28 14:40:00,119.26,119.29,119.21,119.26,12177.0,78.2006,78.2202,78.1678,78.2006,12177.0
2017-06-28 14:45:00,119.24,119.28,119.2,119.22,7097.0,78.1874,78.2137,78.1612,78.1743,7097.0
2017-06-28 14:50:00,119.23,119.25,119.15,119.15,8777.0,78.1809,78.194,78.1284,78.1284,8777.0
2017-06-28 14:55:00,119.14,119.16,119.08,119.08,9069.0,78.1219,78.135,78.0825,78.0825,9069.0
2017-06-28 15:00:00,119.1,119.13,119.06,119.12,10597.0,78.0956,78.1153,78.0694,78.1088,10597.0
2017-06-28 15:05:00,119.14,119.18,119.1,119.1,11294.0,78.1219,78.1481,78.0956,78.0956,11294.0
2017-06-28 15:10:00,119.1,119.14,119.1,119.12,10353.0,78.0956,78.1219,78.0956,78.1088,10353.0
2017-06-28 15:15:00,119.12,119.18,119.11,119.16,13387.0,78.1088,78.1481,78.1022,78.135,13387.0
2017-06-28 15:20:00,119.16,119.18,119.1,119.15,10408.0,78.135,78.1481,78.0956,78.1284,10408.0
2017-06-28 15:25:00,119.14,119.19,119.11,119.15,17491.0,78.1219,78.1547,78.1022,78.1284,17491.0
2017-06-28 15:30:00,119.15,119.18,119.06,119.1,21338.0,78.1284,78.1481,78.0694,78.0956,21338.0
2017-06-28 15:35:00,119.11,119.11,119.01,119.05,21425.0,78.1022,78.1022,78.0366,78.0629,21425.0
2017-06-28 15:40:00,119.05,119.13,119.04,119.1,26824.0,78.0629,78.1153,78.0563,78.0956,26824.0
2017-06-28 15:45:00,119.11,119.11,119.0,119.01,29262.0,78.1022,78.1022,78.0301,78.0366,29262.0
2017-06-28 15:50:00,119.02,119.15,119.02,119.14,45710.0,78.0432,78.1284,78.0432,78.1219,45710.0
2017-06-28 15:55:00,119.14,119.15,118.83,118.92,185641.0,78.1219,78.1284,77.9186,77.9776,185641.0
2017-06-29 09:30:00,118.4,118.44,117.62,117.73,87422.0,77.6366,77.6629,77.1252,77.1973,87422.0
2017-06-29 09:35:00,117.81,118.07,117.64,117.79,65386.0,77.2498,77.4203,77.1383,77.2367,65386.0
2017-06-29 09:40:00,117.83,117.94,117.45,117.5,26917.0,77.2629,77.335,77.0137,77.0465,26917.0
2017-06-29 09:45:00,117.52,117.65,117.39,117.63,33059.0,77.0596,77.1449,76.9744,77.1317,33059.0
2017-06-29 09:50:00,117.66,117.92,117.53,117.83,17785.0,77.1514,77.3219,77.0662,77.2629,17785.0
2017-06-29 09:55:00,117.82,117.93,117.73,117.75,8485.0,77.2563,77.3285,77.1973,77.2104,8485.0
2017-06-29 10:00:00,117.72,117.73,117.58,117.7,27236.0,77.1908,77.1973,77.099,77.1776,27236.0
2017-06-29 10:05:00,117.68,117.92,117.67,117.92,15954.0,77.1645,77.3219,77.158,77.3219,15954.0
2017-06-29 10:10:00,117.91,117.99,117.79,117.81,14352.0,77.3153,77.3678,77.2367,77.2498,14352.0
2017-06-29 10:15:00,117.83,117.92,117.81,117.89,19308.0,77.2629,77.3219,77.2498,77.3022,19308.0
2017-06-29 10:20:00,117.88,117.9,117.74,117.74,15918.0,77.2957,77.3088,77.2039,77.2039,15918.0
2017-06-29 10:25:00,117.73,117.73,117.45,117.66,37506.0,77.1973,77.1973,77.0137,77.1514,37506.0
2017-06-29 10:30:00,117.65,117.71,117.6,117.64,39023.0,77.1449,77.1842,77.1121,77.1383,39023.0
2017-06-29 10:35:00,117.65,117.77,117.59,117.75,43630.0,77.1449,77.2235,77.1055,77.2104,43630.0
2017-06-29 10:40:00,117.76,117.93,117.75,117.83,14181.0,77.217,77.3285,77.2104,77.2629,14181.0
2017-06-29 10:45:00,117.84,117.87,117.7,117.7,17690.0,77.2694,77.2891,77.1776,77.1776,17690.0
2017-06-29 10:50:00,117.68,117.73,117.62,117.71,14882.0,77.1645,77.1973,77.1252,77.1842,14882.0
2017-06-29 10:55:00,117.7,117.83,117.63,117.83,19715.0,77.1776,77.2629,77.1317,77.2629,19715.0
2017-06-29 11:00:00,117.8,117.86,117.69,117.77,42210.0,77.2432,77.2826,77.1711,77.2235,42210.0
2017-06-29 11:05:00,117.76,117.76,117.62,117.69,18079.0,77.217,77.217,77.1252,77.1711,18079.0
2017-06-29 11:10:00,117.69,117.73,117.61,117.72,21313.0,77.1711,77.1973,77.1186,77.1908,21313.0
2017-06-29 11:15:00,117.71,117.73,117.61,117.7,51239.0,77.1842,77.1973,77.1186,77.1776,51239.0
2017-06-29 11:20:00,117.71,117.88,117.7,117.8,27784.0,77.1842,77.2957,77.1776,77.2432,27784.0
2017-06-29 11:25:00,117.82,117.82,117.69,117.71,20006.0,77.2563,77.2563,77.1711,77.1842,20006.0
2017-06-29 11:30:00,117.73,117.77,117.63,117.76,38960.0,77.1973,77.2235,77.1317,77.217,38960.0
2017-06-29 11:35:00,117.77,117.86,117.69,117.75,43232.0,77.2235,77.2826,77.1711,77.2104,43232.0
2017-06-29 11:40:00,117.75,117.77,117.6,117.65,26805.0,77.2104,77.2235,77.1121,77.1449,26805.0
2017-06-29 11:45:00,117.65,117.65,117.51,117.6,43943.0,77.1449,77.1449,77.0531,77.1121,43943.0
2017-06-29 11:50:00,117.57,117.6,117.52,117.54,34392.0,77.0924,77.1121,77.0596,77.0727,34392.0
2017-06-29 11:55:00,117.55,117.6,117.48,117.55,17256.0,77.0793,77.1121,77.0334,77.0793,17256.0
2017-06-29 12:00:00,117.55,117.57,117.43,117.5,10278.0,77.0793,77.0924,77.0006,77.0465,10278.0
2017-06-29 12:05:00,117.51,117.54,117.47,117.48,9518.0,77.0531,77.0727,77.0268,77.0334,9518.0
2017-06-29 12:10:00,117.47,117.54,117.44,117.44,11885.0,77.0268,77.0727,77.0072,77.0072,11885.0
2017-06-29 12:15:00,117.41,117.43,117.31,117.32,16271.0,76.9875,77.0006,76.9219,76.9285,16271.0
2017-06-29 12:20:00,117.33,117.36,117.28,117.36,13876.0,76.935,76.9547,76.9022,76.9547,13876.0
2017-06-29 12:25:00,117.35,117.4,117.28,117.4,10954.0,76.9481,76.9809,76.9022,76.9809,10954.0
2017-06-29 12:30:00,117.41,117.5,117.38,117.48,10055.0,76.9875,77.0465,76.9678,77.0334,10055.0
2017-06-29 12:35:00,117.49,117.6,117.48,117.54,6235.0,77.0399,77.1121,77.0334,77.0727,6235.0
2017-06-29 12:40:00,117.57,117.58,117.48,117.56,23738.0,77.0924,77.099,77.0334,77.0858,23738.0
2017-06-29 12:45:00,117.55,117.62,117.51,117.51,55812.0,77.0793,77.1252,77.0531,77.0531,55812.0
2017-06-29 12:50:00,117.5,117.56,117.5,117.53,17851.0,77.0465,77.0858,77.0465,77.0662,17851.0
2017-06-29 12:55:00,117.54,117.54,117.44,117.5,29887.0,77.0727,77.0727,77.0072,77.0465,29887.0
2017-06-29 13:00:00,117.5,117.74,117.49,117.56,53408.0,77.0465,77.2039,77.0399,77.0858,53408.0
2017-06-29 13:05:00,117.52,117.52,117.27,117.32,24222.0,77.0596,77.0596,76.8957,76.9285,24222.0
2017-06-29 13:10:00,117.34,117.37,117.21,117.25,50008.0,76.9416,76.9613,76.8563,76.8826,50008.0
2017-06-29 13:15:00,117.25,117.25,117.14,117.15,9957.0,76.8826,76.8826,76.8104,76.817,9957.0
2017-06-29 13:20:00,117.15,117.16,116.9,116.97,61328.0,76.817,76.8236,76.6531,76.699,61328.0
2017-06-29 13:25:00,116.97,117.01,116.73,116.79,43387.0,76.699,76.7252,76.5416,76.5809,43387.0
2017-06-29 13:30:00,116.8,117.4,116.79,117.37,32980.0,76.5875,76.9809,76.5809,76.9613,32980.0
2017-06-29 13:35:00,117.36,117.46,117.19,117.26,19156.0,76.9547,77.0203,76.8432,76.8891,19156.0
2017-06-29 13:40:00,117.26,117.33,117.24,117.25,13100.0,76.8891,76.935,76.876,76.8826,13100.0
2017-06-29 13:45:00,117.27,117.41,117.24,117.38,17905.0,76.8957,76.9875,76.876,76.9678,17905.0
2017-06-29 13:50:00,117.39,117.45,117.35,117.43,20278.0,76.9744,77.0137,76.9481,77.0006,20278.0
2017-06-29 13:55:00,117.43,117.5,117.4,117.43,15925.0,77.0006,77.0465,76.9809,77.0006,15925.0
2017-06-29 14:00:00,117.4,117.57,117.38,117.56,46610.0,76.9809,77.0924,76.9678,77.0858,46610.0
2017-06-29 14:05:00,117.56,117.6,117.36,117.37,28294.0,77.0858,77.1121,76.9547,76.9613,28294.0
2017-06-29 14:10:00,117.35,117.35,117.22,117.31,9356.0,76.9481,76.9481,76.8629,76.9219,9356.0
2017-06-29 14:15:00,117.33,117.44,117.29,117.4,16968.0,76.935,77.0072,76.9088,76.9809,16968.0
2017-06-29 14:20:00,117.4,117.4,117.29,117.32,28442.0,76.9809,76.9809,76.9088,76.9285,28442.0
2017-06-29 14:25:00,117.33,117.42,117.3,117.4,26204.0,76.935,76.994,76.9154,76.9809,26204.0
2017-06-29 14:30:00,117.41,117.47,117.36,117.4,24004.0,76.9875,77.0268,76.9547,76.9809,24004.0
2017-06-29 14:35:00,117.4,117.43,117.31,117.41,25100.0,76.9809,77.0006,76.9219,76.9875,25100.0
2017-06-29 14:40:00,117.4,117.4,117.32,117.32,19931.0,76.9809,76.9809,76.9285,76.9285,19931.0
2017-06-29 14:45:00,117.32,117.36,117.25,117.3,16544.0,76.9285,76.9547,76.8826,76.9154,16544.0
2017-06-29 14:50:00,117.28,117.36,117.27,117.31,16846.0,76.9022,76.9547,76.8957,76.9219,16846.0
2017-06-29 14:55:00,117.31,117.38,117.27,117.32,21027.0,76.9219,76.9678,76.8957,76.9285,21027.0
2017-06-29 15:00:00,117.32,117.36,117.29,117.33,18492.0,76.9285,76.9547,76.9088,76.935,18492.0
2017-06-29 15:05:00,117.34,117.42,117.33,117.33,22902.0,76.9416,76.994,76.935,76.935,22902.0
2017-06-29 15:10:00,117.32,117.32,117.14,117.14,28383.0,76.9285,76.9285,76.8104,76.8104,28383.0
2017-06-29 15:15:00,117.15,117.31,117.15,117.28,26401.0,76.817,76.9219,76.817,76.9022,26401.0
2017-06-29 15:20:00,117.28,117.3,117.19,117.23,18954.0,76.9022,76.9154,76.8432,76.8695,18954.0
2017-06-29 15:25:00,117.21,117.21,117.06,117.1,48185.0,76.8563,76.8563,76.758,76.7842,48185.0
2017-06-29 15:30:00,117.1,117.23,117.1,117.22,32395.0,76.7842,76.8695,76.7842,76.8629,32395.0
2017-06-29 15:35:00,117.22,117.31,117.19,117.22,60793.0,76.8629,76.9219,76.8432,76.8629,60793.0
2017-06-29 15:40:00,117.22,117.23,117.1,117.13,52578.0,76.8629,76.8695,76.7842,76.8039,52578.0
2017-06-29 15:45:00,117.13,117.19,117.11,117.11,79939.0,76.8039,76.8432,76.7908,76.7908,79939.0
2017-06-29 15:50:00,117.1,117.2,117.1,117.19,75856.0,76.7842,76.8498,76.7842,76.8432,75856.0
2017-06-29 15:55:00,117.19,117.21,117.09,117.13,209075.0,76.8432,76.8563,76.7777,76.8039,209075.0
2017-06-30 09:30:00,117.23,117.48,117.14,117.22,55773.0,76.8695,77.0334,76.8104,76.8629,55773.0
2017-06-30 09:35:00,117.23,117.7,117.21,117.59,33652.0,76.8695,77.1776,76.8563,77.1055,33652.0
2017-06-30 09:40:00,117.58,117.71,117.4,117.4,16234.0,77.099,77.1842,76.9809,76.9809,16234.0
2017-06-30 09:45:00,117.38,117.58,117.38,117.47,24207.0,76.9678,77.099,76.9678,77.0268,24207.0
2017-06-30 09:50:00,117.47,117.48,117.29,117.3,25764.0,77.0268,77.0334,76.9088,76.9154,25764.0
2017-06-30 09:55:00,117.3,117.4,117.26,117.34,43072.0,76.9154,76.9809,76.8891,76.9416,43072.0
2017-06-30 10:00:00,117.36,117.36,117.11,117.11,25149.0,76.9547,76.9547,76.7908,76.7908,25149.0
2017-06-30 10:05:00,117.1,117.35,117.09,117.34,18882.0,76.7842,76.9481,76.7777,76.9416,18882.0
2017-06-30 10:10:00,117.33,117.45,117.31,117.45,12030.0,76.935,77.0137,76.9219,77.0137,12030.0
2017-06-30 10:15:00,117.43,117.55,117.43,117.5,12949.0,77.0006,77.0793,77.0006,77.0465,12949.0
2017-06-30 10:20:00,117.52,117.54,117.43,117.52,11957.0,77.0596,77.0727,77.0006,77.0596,11957.0
2017-06-30 10:25:00,117.53,117.6,117.46,117.59,12208.0,77.0662,77.1121,77.0203,77.1055,12208.0
2017-06-30 10:30:00,117.59,117.61,117.53,117.54,13983.0,77.1055,77.1186,77.0662,77.0727,13983.0
2017-06-30 10:35:00,117.53,117.59,117.49,117.54,17010.0,77.0662,77.1055,77.0399,77.0727,17010.0
2017-06-30 10:40:00,117.52,117.59,117.49,117.5,21790.0,77.0596,77.1055,77.0399,77.0465,21790.0
2017-06-30 10:45:00,117.49,117.55,117.42,117.43,18767.0,77.0399,77.0793,76.994,77.0006,18767.0
2017-06-30 10:50:00,117.41,117.46,117.34,117.41,16836.0,76.9875,77.0203,76.9416,76.9875,16836.0
2017-06-30 10:55:00,117.4,117.46,117.31,117.41,22046.0,76.9809,77.0203,76.9219,76.9875,22046.0
2017-06-30 11:00:00,117.41,117.44,117.35,117.41,24306.0,76.9875,77.0072,76.9481,76.9875,24306.0
2017-06-30 11:05:00,117.4,117.68,117.39,117.68,17895.0,76.9809,77.1645,76.9744,77.1645,17895.0
2017-06-30 11:10:00,117.67,117.69,117.61,117.64,15766.0,77.158,77.1711,77.1186,77.1383,15766.0
2017-06-30 11:15:00,117.64,117.69,117.59,117.59,17471.0,77.1383,77.1711,77.1055,77.1055,17471.0
2017-06-30 11:20:00,117.61,117.73,117.61,117.65,17632.0,77.1186,77.1973,77.1186,77.1449,17632.0
2017-06-30 11:25:00,117.66,117.66,117.55,117.63,32721.0,77.1514,77.1514,77.0793,77.1317,32721.0
2017-06-30 11:30:00,117.61,117.62,117.48,117.5,20447.0,77.1186,77.1252,77.0334,77.0465,20447.0
2017-06-30 11:35:00,117.5,117.57,117.5,117.57,13293.0,77.0465,77.0924,77.0465,77.0924,13293.0
2017-06-30 11:40:00,117.57,117.67,117.56,117.67,16826.0,77.0924,77.158,77.0858,77.158,16826.0
2017-06-30 11:45:00,117.67,117.81,117.65,117.77,14054.0,77.158,77.2498,77.1449,77.2235,14054.0
2017-06-30 11:50:00,117.79,117.99,117.79,117.98,14345.0,77.2367,77.3678,77.2367,77.3612,14345.0
2017-06-30 11:55:00,117.98,118.0,117.94,118.0,11088.0,77.3612,77.3744,77.335,77.3744,11088.0
2017-06-30 12:00:00,118.0,118.0,117.88,117.88,10804.0,77.3744,77.3744,77.2957,77.2957,10804.0
2017-06-30 12:05:00,117.87,117.92,117.85,117.9,13158.0,77.2891,77.3219,77.276,77.3088,13158.0
2017-06-30 12:10:00,117.9,117.98,117.88,117.98,11608.0,77.3088,77.3612,77.2957,77.3612,11608.0
2017-06-30 12:15:00,117.98,118.14,117.98,118.13,19857.0,77.3612,77.4662,77.3612,77.4596,19857.0
2017-06-30 12:20:00,118.12,118.14,118.08,118.14,17448.0,77.453,77.4662,77.4268,77.4662,17448.0
2017-06-30 12:25:00,118.14,118.15,118.11,118.14,18498.0,77.4662,77.4727,77.4465,77.4662,18498.0
2017-06-30 12:30:00,118.13,118.25,118.12,118.25,28949.0,77.4596,77.5383,77.453,77.5383,28949.0
2017-06-30 12:35:00,118.25,118.28,118.18,118.18,18777.0,77.5383,77.558,77.4924,77.4924,18777.0
2017-06-30 12:40:00,118.19,118.26,118.19,118.21,14831.0,77.4989,77.5448,77.4989,77.5121,14831.0
2017-06-30 12:45:00,118.2,118.22,118.12,118.12,13164.0,77.5055,77.5186,77.453,77.453,13164.0
2017-06-30 12:50:00,118.09,118.18,118.08,118.16,11354.0,77.4334,77.4924,77.4268,77.4793,11354.0
2017-06-30 12:55:00,118.17,118.28,118.15,118.28,9812.0,77.4858,77.558,77.4727,77.558,9812.0
2017-06-30 13:00:00,118.28,118.33,118.26,118.33,20600.0,77.558,77.5907,77.5448,77.5907,20600.0
2017-06-30 13:05:00,118.33,118.4,118.3,118.39,14761.0,77.5907,77.6366,77.5711,77.6301,14761.0
2017-06-30 13:10:00,118.4,118.4,118.33,118.33,12062.0,77.6366,77.6366,77.5907,77.5907,12062.0
2017-06-30 13:15:00,118.33,118.34,118.29,118.33,18401.0,77.5907,77.5973,77.5645,77.5907,18401.0
2017-06-30 13:20:00,118.32,118.32,118.12,118.13,11318.0,77.5842,77.5842,77.453,77.4596,11318.0
2017-06-30 13:25:00,118.14,118.23,118.13,118.23,5275.0,77.4662,77.5252,77.4596,77.5252,5275.0
2017-06-30 13:30:00,118.25,118.25,118.13,118.13,16711.0,77.5383,77.5383,77.4596,77.4596,16711.0
2017-06-30 13:35:00,118.14,118.14,118.04,118.04,7758.0,77.4662,77.4662,77.4006,77.4006,7758.0
2017-06-30 13:40:00,118.05,118.05,118.01,118.02,7919.0,77.4071,77.4071,77.3809,77.3875,7919.0
2017-06-30 13:45:00,118.02,118.11,118.01,118.09,8732.0,77.3875,77.4465,77.3809,77.4334,8732.0
2017-06-30 13:50:00,118.09,118.11,118.03,118.03,12304.0,77.4334,77.4465,77.394,77.394,12304.0
2017-06-30 13:55:00,118.03,118.09,117.99,118.0,7682.0,77.394,77.4334,77.3678,77.3744,7682.0
2017-06-30 14:00:00,118.01,118.06,117.98,118.0,17493.0,77.3809,77.4137,77.3612,77.3744,17493.0
2017-06-30 14:05:00,118.0,118.02,117.97,117.97,19571.0,77.3744,77.3875,77.3547,77.3547,19571.0
2017-06-30 14:10:00,117.99,118.01,117.97,117.98,33602.0,77.3678,77.3809,77.3547,77.3612,33602.0
2017-06-30 14:15:00,117.98,117.99,117.96,117.98,16391.0,77.3612,77.3678,77.3481,77.3612,16391.0
2017-06-30 14:20:00,117.99,118.08,117.99,118.07,14825.0,77.3678,77.4268,77.3678,77.4203,14825.0
2017-06-30 14:25:00,118.08,118.09,118.01,118.04,14815.0,77.4268,77.4334,77.3809,77.4006,14815.0
2017-06-30 14:30:00,118.04,118.05,117.91,117.93,12304.0,77.4006,77.4071,77.3153,77.3285,12304.0
2017-06-30 14:35:00,117.94,118.0,117.93,117.98,9519.0,77.335,77.3744,77.3285,77.3612,9519.0
2017-06-30 14:40:00,117.99,118.0,117.91,117.92,9050.0,77.3678,77.3744,77.3153,77.3219,9050.0
2017-06-30 14:45:00,117.93,118.04,117.91,118.03,12905.0,77.3285,77.4006,77.3153,77.394,12905.0
2017-06-30 14:50:00,118.03,118.05,117.95,118.02,11216.0,77.394,77.4071,77.3416,77.3875,11216.0
2017-06-30 14:55:00,118.01,118.02,117.94,117.94,9279.0,77.3809,77.3875,77.335,77.335,9279.0
2017-06-30 15:00:00,117.95,117.95,117.89,117.92,12393.0,77.3416,77.3416,77.3022,77.3219,12393.0
2017-06-30 15:05:00,117.93,117.95,117.87,117.87,17114.0,77.3285,77.3416,77.2891,77.2891,17114.0
2017-06-30 15:10:00,117.87,117.88,117.76,117.77,17248.0,77.2891,77.2957,77.217,77.2235,17248.0
2017-06-30 15:15:00,117.76,117.78,117.67,117.73,25527.0,77.217,77.2301,77.158,77.1973,25527.0
2017-06-30 15:20:00,117.75,117.78,117.74,117.76,31429.0,77.2104,77.2301,77.2039,77.217,31429.0
2017-06-30 15:25:00,117.77,117.87,117.75,117.87,35162.0,77.2235,77.2891,77.2104,77.2891,35162.0
2017-06-30 15:30:00,117.86,117.86,117.73,117.75,27958.0,77.2826,77.2826,77.1973,77.2104,27958.0
2017-06-30 15:35:00,117.75,117.79,117.73,117.78,27170.0,77.2104,77.2367,77.1973,77.2301,27170.0
2017-06-30 15:40:00,117.79,117.9,117.79,117.9,42136.0,77.2367,77.3088,77.2367,77.3088,42136.0
2017-06-30 15:45:00,117.9,118.05,117.89,117.98,51857.0,77.3088,77.4071,77.3022,77.3612,51857.0
2017-06-30 15:50:00,117.98,117.99,117.87,117.87,55477.0,77.3612,77.3678,77.2891,77.2891,55477.0
2017-06-30 15:55:00,117.86,117.86,117.45,117.46,348768.0,77.2826,77.2826,77.0137,77.0203,348768.0
2017-07-03 09:30:00,117.72,117.93,117.56,117.83,73807.0,77.1908,77.3285,77.0858,77.2629,73807.0
2017-07-03 09:35:00,117.84,117.86,117.44,117.49,21473.0,77.2694,77.2826,77.0072,77.0399,21473.0
2017-07-03 09:40:00,117.51,117.72,117.44,117.65,21820.0,77.0531,77.1908,77.0072,77.1449,21820.0
2017-07-03 09:45:00,117.68,117.92,117.65,117.7,23192.0,77.1645,77.3219,77.1449,77.1776,23192.0
2017-07-03 09:50:00,117.7,117.71,117.43,117.43,22957.0,77.1776,77.1842,77.0006,77.0006,22957.0
2017-07-03 09:55:00,117.43,117.6,117.33,117.33,20497.0,77.0006,77.1121,76.935,76.935,20497.0
2017-07-03 10:00:00,117.42,117.42,117.09,117.14,17675.0,76.994,76.994,76.7777,76.8104,17675.0
2017-07-03 10:05:00,117.12,117.27,117.09,117.27,31184.0,76.7973,76.8957,76.7777,76.8957,31184.0
2017-07-03 10:10:00,117.26,117.26,117.09,117.09,21337.0,76.8891,76.8891,76.7777,76.7777,21337.0
2017-07-03 10:15:00,117.1,117.12,116.94,116.97,36933.0,76.7842,76.7973,76.6793,76.699,36933.0
2017-07-03 10:20:00,116.95,117.05,116.94,117.03,25583.0,76.6859,76.7514,76.6793,76.7383,25583.0
2017-07-03 10:25:00,117.02,117.03,116.79,116.79,21785.0,76.7318,76.7383,76.5809,76.5809,21785.0
2017-07-03 10:30:00,116.83,116.95,116.81,116.95,19595.0,76.6072,76.6859,76.5941,76.6859,19595.0
2017-07-03 10:35:00,116.95,116.98,116.73,116.75,14099.0,76.6859,76.7055,76.5416,76.5547,14099.0
2017-07-03 10:40:00,116.73,116.88,116.66,116.79,31410.0,76.5416,76.64,76.4957,76.5809,31410.0
2017-07-03 10:45:00,116.82,117.01,116.8,117.0,14737.0,76.6006,76.7252,76.5875,76.7186,14737.0
2017-07-03 10:50:00,117.01,117.07,116.97,117.07,17618.0,76.7252,76.7645,76.699,76.7645,17618.0
2017-07-03 10:55:00,117.06,117.11,117.0,117.02,13962.0,76.758,76.7908,76.7186,76.7318,13962.0
2017-07-03 11:00:00,117.02,117.11,117.01,117.11,21071.0,76.7318,76.7908,76.7252,76.7908,21071.0
2017-07-03 11:05:00,117.12,117.24,117.11,117.12,23139.0,76.7973,76.876,76.7908,76.7973,23139.0
2017-07-03 11:10:00,117.14,117.15,117.05,117.05,17086.0,76.8104,76.817,76.7514,76.7514,17086.0
2017-07-03 11:15:00,117.08,117.1,116.94,116.95,16124.0,76.7711,76.7842,76.6793,76.6859,16124.0
2017-07-03 11:20:00,116.95,117.06,116.95,116.97,15534.0,76.6859,76.758,76.6859,76.699,15534.0
2017-07-03 11:25:00,116.97,117.01,116.88,116.93,17039.0,76.699,76.7252,76.64,76.6727,17039.0
2017-07-03 11:30:00,116.92,117.09,116.92,117.03,18938.0,76.6662,76.7777,76.6662,76.7383,18938.0
2017-07-03 11:35:00,117.03,117.09,116.97,117.0,16425.0,76.7383,76.7777,76.699,76.7186,16425.0
2017-07-03 11:40:00,117.0,117.08,116.91,117.08,25680.0,76.7186,76.7711,76.6596,76.7711,25680.0
2017-07-03 11:45:00,117.07,117.11,117.02,117.09,18681.0,76.7645,76.7908,76.7318,76.7777,18681.0
2017-07-03 11:50:00,117.11,117.23,117.09,117.21,18403.0,76.7908,76.8695,76.7777,76.8563,18403.0
2017-07-03 11:55:00,117.21,117.25,117.2,117.2,17237.0,76.8563,76.8826,76.8498,76.8498,17237.0
2017-07-03 12:00:00,117.2,117.21,117.05,117.08,19671.0,76.8498,76.8563,76.7514,76.7711,19671.0
2017-07-03 12:05:00,117.09,117.09,116.91,117.0,20565.0,76.7777,76.7777,76.6596,76.7186,20565.0
2017-07-03 12:10:00,116.99,117.03,116.97,117.0,17448.0,76.7121,76.7383,76.699,76.7186,17448.0
2017-07-03 12:15:00,116.98,117.07,116.96,117.05,20932.0,76.7055,76.7645,76.6924,76.7514,20932.0
2017-07-03 12:20:00,117.06,117.19,117.03,117.18,25110.0,76.758,76.8432,76.7383,76.8367,25110.0
2017-07-03 12:25:00,117.18,117.22,117.08,117.1,36442.0,76.8367,76.8629,76.7711,76.7842,36442.0
2017-07-03 12:30:00,117.11,117.13,117.01,117.06,24706.0,76.7908,76.8039,76.7252,76.758,24706.0
2017-07-03 12:35:00,117.07,117.12,117.05,117.05,28148.0,76.7645,76.7973,76.7514,76.7514,28148.0
2017-07-03 12:40:00,117.05,117.08,117.02,117.05,25967.0,76.7514,76.7711,76.7318,76.7514,25967.0
2017-07-03 12:45:00,117.05,117.08,117.02,117.03,53386.0,76.7514,76.7711,76.7318,76.7383,53386.0
2017-07-03 12:50:00,117.03,117.1,117.02,117.06,77230.0,76.7383,76.7842,76.7318,76.758,77230.0
2017-07-03 12:55:00,117.06,117.07,116.86,116.89,123932.0,76.758,76.7645,76.6268,76.6465,123932.0
2017-07-05 09:30:00,116.17,117.11,116.17,117.07,106620.0,76.1744,76.7908,76.1744,76.7645,106620.0
2017-07-05 09:35:00,117.06,117.06,116.85,116.85,13267.0,76.758,76.758,76.6203,76.6203,13267.0
2017-07-05 09:40:00,116.91,116.99,116.71,116.73,26041.0,76.6596,76.7121,76.5285,76.5416,26041.0
2017-07-05 09:45:00,116.76,116.97,116.76,116.94,31008.0,76.5613,76.699,76.5613,76.6793,31008.0
2017-07-05 09:50:00,116.95,117.03,116.93,116.95,24074.0,76.6859,76.7383,76.6727,76.6859,24074.0
2017-07-05 09:55:00,116.95,117.15,116.89,117.13,21087.0,76.6859,76.817,76.6465,76.8039,21087.0
2017-07-05 10:00:00,117.16,117.58,117.15,117.44,45532.0,76.8236,77.099,76.817,77.0072,45532.0
2017-07-05 10:05:00,117.48,117.58,117.42,117.44,16327.0,77.0334,77.099,76.994,77.0072,16327.0
2017-07-05 10:10:00,117.45,117.45,117.25,117.25,20828.0,77.0137,77.0137,76.8826,76.8826,20828.0
2017-07-05 10:15:00,117.25,117.27,117.16,117.22,21320.0,76.8826,76.8957,76.8236,76.8629,21320.0
2017-07-05 10:20:00,117.22,117.27,117.18,117.21,34770.0,76.8629,76.8957,76.8367,76.8563,34770.0
2017-07-05 10:25:00,117.22,117.24,117.15,117.18,31335.0,76.8629,76.876,76.817,76.8367,31335.0
2017-07-05 10:30:00,117.17,117.46,117.16,117.4,21995.0,76.8301,77.0203,76.8236,76.9809,21995.0
2017-07-05 10:35:00,117.4,117.63,117.39,117.49,18436.0,76.9809,77.1317,76.9744,77.0399,18436.0
2017-07-05 10:40:00,117.5,117.5,117.36,117.43,26083.0,77.0465,77.0465,76.9547,77.0006,26083.0
2017-07-05 10:45:00,117.42,117.42,117.27,117.31,19712.0,76.994,76.994,76.8957,76.9219,19712.0
2017-07-05 10:50:00,117.31,117.45,117.23,117.3,35192.0,76.9219,77.0137,76.8695,76.9154,35192.0
2017-07-05 10:55:00,117.32,117.34,117.16,117.23,23254.0,76.9285,76.9416,76.8236,76.8695,23254.0
2017-07-05 11:00:00,117.23,117.29,117.19,117.26,36882.0,76.8695,76.9088,76.8432,76.8891,36882.0
2017-07-05 11:05:00,117.26,117.3,117.21,117.28,21980.0,76.8891,76.9154,76.8563,76.9022,21980.0
2017-07-05 11:10:00,117.27,117.5,117.26,117.46,28905.0,76.8957,77.0465,76.8891,77.0203,28905.0
2017-07-05 11:15:00,117.47,117.69,117.44,117.69,43225.0,77.0268,77.1711,77.0072,77.1711,43225.0
2017-07-05 11:20:00,117.69,117.75,117.58,117.61,15928.0,77.1711,77.2104,77.099,77.1186,15928.0
2017-07-05 11:25:00,117.62,117.79,117.62,117.76,18737.0,77.1252,77.2367,77.1252,77.217,18737.0
2017-07-05 11:30:00,117.74,117.82,117.71,117.73,17402.0,77.2039,77.2563,77.1842,77.1973,17402.0
2017-07-05 11:35:00,117.71,117.84,117.71,117.79,24380.0,77.1842,77.2694,77.1842,77.2367,24380.0
2017-07-05 11:40:00,117.79,117.82,117.71,117.71,16213.0,77.2367,77.2563,77.1842,77.1842,16213.0
2017-07-05 11:45:00,117.72,117.74,117.53,117.62,15644.0,77.1908,77.2039,77.0662,77.1252,15644.0
2017-07-05 11:50:00,117.6,117.68,117.6,117.68,15316.0,77.1121,77.1645,77.1121,77.1645,15316.0
2017-07-05 11:55:00,117.68,117.69,117.61,117.67,8564.0,77.1645,77.1711,77.1186,77.158,8564.0
2017-07-05 12:00:00,117.65,117.69,117.64,117.68,10935.0,77.1449,77.1711,77.1383,77.1645,10935.0
2017-07-05 12:05:00,117.68,117.71,117.67,117.7,8489.0,77.1645,77.1842,77.158,77.1776,8489.0
2017-07-05 12:10:00,117.7,117.74,117.68,117.7,16342.0,77.1776,77.2039,77.1645,77.1776,16342.0
2017-07-05 12:15:00,117.71,117.75,117.7,117.73,7341.0,77.1842,77.2104,77.1776,77.1973,7341.0
2017-07-05 12:20:00,117.73,117.73,117.6,117.63,16248.0,77.1973,77.1973,77.1121,77.1317,16248.0
2017-07-05 12:25:00,117.64,117.68,117.62,117.63,7454.0,77.1383,77.1645,77.1252,77.1317,7454.0
2017-07-05 12:30:00,117.64,117.67,117.56,117.61,21113.0,77.1383,77.158,77.0858,77.1186,21113.0
2017-07-05 12:35:00,117.6,117.63,117.54,117.61,13544.0,77.1121,77.1317,77.0727,77.1186,13544.0
2017-07-05 12:40:00,117.6,117.69,117.6,117.64,22097.0,77.1121,77.1711,77.1121,77.1383,22097.0
2017-07-05 12:45:00,117.65,117.68,117.62,117.66,9068.0,77.1449,77.1645,77.1252,77.1514,9068.0
2017-07-05 12:50:00,117.68,117.75,117.63,117.69,26493.0,77.1645,77.2104,77.1317,77.1711,26493.0
2017-07-05 12:55:00,117.69,117.78,117.68,117.76,31043.0,77.1711,77.2301,77.1645,77.217,31043.0
2017-07-05 13:00:00,117.76,117.82,117.75,117.79,15794.0,77.217,77.2563,77.2104,77.2367,15794.0
2017-07-05 13:05:00,117.78,117.84,117.77,117.81,10634.0,77.2301,77.2694,77.2235,77.2498,10634.0
2017-07-05 13:10:00,117.82,117.84,117.74,117.81,11372.0,77.2563,77.2694,77.2039,77.2498,11372.0
2017-07-05 13:15:00,117.81,117.85,117.8,117.84,12532.0,77.2498,77.276,77.2432,77.2694,12532.0
2017-07-05 13:20:00,117.84,117.87,117.83,117.85,17075.0,77.2694,77.2891,77.2629,77.276,17075.0
2017-07-05 13:25:00,117.83,117.96,117.83,117.95,49617.0,77.2629,77.3481,77.2629,77.3416,49617.0
2017-07-05 13:30:00,117.97,118.25,117.93,118.16,67458.0,77.3547,77.5383,77.3285,77.4793,67458.0
2017-07-05 13:35:00,118.16,118.29,118.14,118.2,40488.0,77.4793,77.5645,77.4662,77.5055,40488.0
2017-07-05 13:40:00,118.19,118.26,118.14,118.15,41989.0,77.4989,77.5448,77.4662,77.4727,41989.0
2017-07-05 13:45:00,118.15,118.21,118.14,118.16,24396.0,77.4727,77.5121,77.4662,77.4793,24396.0
2017-07-05 13:50:00,118.17,118.26,118.15,118.18,52176.0,77.4858,77.5448,77.4727,77.4924,52176.0
2017-07-05 13:55:00,118.18,118.24,118.13,118.16,30093.0,77.4924,77.5317,77.4596,77.4793,30093.0
2017-07-05 14:00:00,118.16,118.22,118.04,118.15,56094.0,77.4793,77.5186,77.4006,77.4727,56094.0
2017-07-05 14:05:00,118.16,118.24,118.13,118.19,74940.0,77.4793,77.5317,77.4596,77.4989,74940.0
2017-07-05 14:10:00,118.18,118.3,118.18,118.27,46527.0,77.4924,77.5711,77.4924,77.5514,46527.0
2017-07-05 14:15:00,118.28,118.34,118.23,118.32,16815.0,77.558,77.5973,77.5252,77.5842,16815.0
2017-07-05 14:20:00,118.32,118.34,118.25,118.31,32847.0,77.5842,77.5973,77.5383,77.5776,32847.0
2017-07-05 14:25:00,118.3,118.49,118.29,118.47,26728.0,77.5711,77.6957,77.5645,77.6825,26728.0
2017-07-05 14:30:00,118.46,118.5,118.37,118.37,15818.0,77.676,77.7022,77.617,77.617,15818.0
2017-07-05 14:35:00,118.38,118.42,118.35,118.39,28638.0,77.6235,77.6498,77.6039,77.6301,28638.0
2017-07-05 14:40:00,118.38,118.45,118.34,118.42,25859.0,77.6235,77.6694,77.5973,77.6498,25859.0
2017-07-05 14:45:00,118.41,118.5,118.36,118.37,28751.0,77.6432,77.7022,77.6104,77.617,28751.0
2017-07-05 14:50:00,118.36,118.41,118.33,118.37,15457.0,77.6104,77.6432,77.5907,77.617,15457.0
2017-07-05 14:55:00,118.37,118.46,118.31,118.4,27457.0,77.617,77.676,77.5776,77.6366,27457.0
2017-07-05 15:00:00,118.38,118.48,118.35,118.41,82994.0,77.6235,77.6891,77.6039,77.6432,82994.0
2017-07-05 15:05:00,118.42,118.51,118.31,118.36,115547.0,77.6498,77.7088,77.5776,77.6104,115547.0
2017-07-05 15:10:00,118.36,118.43,118.27,118.43,54814.0,77.6104,77.6563,77.5514,77.6563,54814.0
2017-07-05 15:15:00,118.42,118.5,118.35,118.47,22287.0,77.6498,77.7022,77.6039,77.6825,22287.0
2017-07-05 15:20:00,118.47,118.48,118.41,118.44,21345.0,77.6825,77.6891,77.6432,77.6629,21345.0
2017-07-05 15:25:00,118.44,118.51,118.43,118.5,25256.0,77.6629,77.7088,77.6563,77.7022,25256.0
2017-07-05 15:30:00,118.49,118.49,118.46,118.48,25548.0,77.6957,77.6957,77.676,77.6891,25548.0
2017-07-05 15:35:00,118.48,118.5,118.42,118.49,42914.0,77.6891,77.7022,77.6498,77.6957,42914.0
2017-07-05 15:40:00,118.47,118.67,118.46,118.66,46093.0,77.6825,77.8137,77.676,77.8071,46093.0
2017-07-05 15:45:00,118.66,118.71,118.64,118.65,67892.0,77.8071,77.8399,77.794,77.8006,67892.0
2017-07-05 15:50:00,118.65,118.67,118.54,118.54,97804.0,77.8006,77.8137,77.7284,77.7284,97804.0
2017-07-05 15:55:00,118.55,118.72,118.48,118.58,245452.0,77.735,77.8465,77.6891,77.7547,245452.0
2017-07-06 09:30:00,118.21,118.31,117.87,117.96,130808.0,77.5121,77.5776,77.2891,77.3481,130808.0
2017-07-06 09:35:00,117.99,118.17,117.91,118.17,46345.0,77.3678,77.4858,77.3153,77.4858,46345.0
2017-07-06 09:40:00,118.13,118.29,118.06,118.28,27193.0,77.4596,77.5645,77.4137,77.558,27193.0
2017-07-06 09:45:00,118.27,118.27,118.03,118.13,29426.0,77.5514,77.5514,77.394,77.4596,29426.0
2017-07-06 09:50:00,118.13,118.23,118.07,118.17,30165.0,77.4596,77.5252,77.4203,77.4858,30165.0
2017-07-06 09:55:00,118.18,118.2,118.07,118.14,25943.0,77.4924,77.5055,77.4203,77.4662,25943.0
2017-07-06 10:00:00,118.12,118.2,118.08,118.1,37770.0,77.453,77.5055,77.4268,77.4399,37770.0
2017-07-06 10:05:00,118.09,118.1,118.0,118.08,39992.0,77.4334,77.4399,77.3744,77.4268,39992.0
2017-07-06 10:10:00,118.08,118.13,118.02,118.02,17986.0,77.4268,77.4596,77.3875,77.3875,17986.0
2017-07-06 10:15:00,118.03,118.08,117.99,118.0,18208.0,77.394,77.4268,77.3678,77.3744,18208.0
2017-07-06 10:20:00,118.01,118.05,117.88,117.93,45581.0,77.3809,77.4071,77.2957,77.3285,45581.0
2017-07-06 10:25:00,117.94,118.01,117.91,117.98,51418.0,77.335,77.3809,77.3153,77.3612,51418.0
2017-07-06 10:30:00,117.97,118.1,117.92,118.06,29459.0,77.3547,77.4399,77.3219,77.4137,29459.0
2017-07-06 10:35:00,118.08,118.28,118.06,118.28,20764.0,77.4268,77.558,77.4137,77.558,20764.0
2017-07-06 10:40:00,118.28,118.31,118.15,118.15,25710.0,77.558,77.5776,77.4727,77.4727,25710.0
2017-07-06 10:45:00,118.15,118.25,118.07,118.22,15053.0,77.4727,77.5383,77.4203,77.5186,15053.0
2017-07-06 10:50:00,118.22,118.36,118.18,118.34,24094.0,77.5186,77.6104,77.4924,77.5973,24094.0
2017-07-06 10:55:00,118.33,118.34,118.27,118.27,20116.0,77.5907,77.5973,77.5514,77.5514,20116.0
2017-07-06 11:00:00,118.29,118.29,118.13,118.17,22111.0,77.5645,77.5645,77.4596,77.4858,22111.0
2017-07-06 11:05:00,118.18,118.29,118.17,118.26,19331.0,77.4924,77.5645,77.4858,77.5448,19331.0
2017-07-06 11:10:00,118.27,118.32,118.24,118.28,14446.0,77.5514,77.5842,77.5317,77.558,14446.0
2017-07-06 11:15:00,118.3,118.31,118.17,118.18,14051.0,77.5711,77.5776,77.4858,77.4924,14051.0
2017-07-06 11:20:00,118.18,118.19,118.14,118.16,14831.0,77.4924,77.4989,77.4662,77.4793,14831.0
2017-07-06 11:25:00,118.17,118.27,118.15,118.18,23924.0,77.4858,77.5514,77.4727,77.4924,23924.0
2017-07-06 11:30:00,118.19,118.21,118.06,118.08,16407.0,77.4989,77.5121,77.4137,77.4268,16407.0
2017-07-06 11:35:00,118.08,118.25,118.08,118.22,15274.0,77.4268,77.5383,77.4268,77.5186,15274.0
2017-07-06 11:40:00,118.23,118.23,118.12,118.18,14722.0,77.5252,77.5252,77.453,77.4924,14722.0
2017-07-06 11:45:00,118.16,118.19,118.14,118.17,16240.0,77.4793,77.4989,77.4662,77.4858,16240.0
2017-07-06 11:50:00,118.16,118.27,118.15,118.19,14763.0,77.4793,77.5514,77.4727,77.4989,14763.0
2017-07-06 11:55:00,118.19,118.19,118.11,118.17,14747.0,77.4989,77.4989,77.4465,77.4858,14747.0
2017-07-06 12:00:00,118.19,118.2,118.1,118.16,64035.0,77.4989,77.5055,77.4399,77.4793,64035.0
2017-07-06 12:05:00,118.15,118.24,118.14,118.23,28395.0,77.4727,77.5317,77.4662,77.5252,28395.0
2017-07-06 12:10:00,118.25,118.25,118.19,118.2,17228.0,77.5383,77.5383,77.4989,77.5055,17228.0
2017-07-06 12:15:00,118.17,118.2,118.14,118.19,17715.0,77.4858,77.5055,77.4662,77.4989,17715.0
2017-07-06 12:20:00,118.2,118.21,118.11,118.12,19760.0,77.5055,77.5121,77.4465,77.453,19760.0
2017-07-06 12:25:00,118.12,118.13,118.03,118.04,22242.0,77.453,77.4596,77.394,77.4006,22242.0
2017-07-06 12:30:00,118.04,118.14,118.01,118.14,17993.0,77.4006,77.4662,77.3809,77.4662,17993.0
2017-07-06 12:35:00,118.17,118.19,118.12,118.16,9816.0,77.4858,77.4989,77.453,77.4793,9816.0
2017-07-06 12:40:00,118.15,118.17,118.06,118.1,19969.0,77.4727,77.4858,77.4137,77.4399,19969.0
2017-07-06 12:45:00,118.1,118.14,118.01,118.02,17008.0,77.4399,77.4662,77.3809,77.3875,17008.0
2017-07-06 12:50:00,118.01,118.04,118.0,118.0,12194.0,77.3809,77.4006,77.3744,77.3744,12194.0
2017-07-06 12:55:00,118.0,118.06,118.0,118.06,15383.0,77.3744,77.4137,77.3744,77.4137,15383.0
2017-07-06 13:00:00,118.05,118.1,118.01,118.03,16329.0,77.4071,77.4399,77.3809,77.394,16329.0
2017-07-06 13:05:00,118.03,118.38,118.03,118.19,184013.0,77.394,77.6235,77.394,77.4989,184013.0
2017-07-06 13:10:00,118.2,118.29,118.19,118.29,12115.0,77.5055,77.5645,77.4989,77.5645,12115.0
2017-07-06 13:15:00,118.28,118.3,118.24,118.29,11971.0,77.558,77.5711,77.5317,77.5645,11971.0
2017-07-06 13:20:00,118.28,118.34,118.27,118.32,11249.0,77.558,77.5973,77.5514,77.5842,11249.0
2017-07-06 13:25:00,118.31,118.34,118.21,118.23,15010.0,77.5776,77.5973,77.5121,77.5252,15010.0
2017-07-06 13:30:00,118.22,118.29,118.18,118.25,22387.0,77.5186,77.5645,77.4924,77.5383,22387.0
2017-07-06 13:35:00,118.26,118.26,118.18,118.2,5120.0,77.5448,77.5448,77.4924,77.5055,5120.0
2017-07-06 13:40:00,118.2,118.2,118.06,118.1,13614.0,77.5055,77.5055,77.4137,77.4399,13614.0
2017-07-06 13:45:00,118.11,118.2,118.1,118.19,14429.0,77.4465,77.5055,77.4399,77.4989,14429.0
2017-07-06 13:50:00,118.17,118.3,118.15,118.3,31380.0,77.4858,77.5711,77.4727,77.5711,31380.0
2017-07-06 13:55:00,118.31,118.37,118.28,118.34,20866.0,77.5776,77.617,77.558,77.5973,20866.0
2017-07-06 14:00:00,118.35,118.36,118.29,118.35,131493.0,77.6039,77.6104,77.5645,77.6039,131493.0
2017-07-06 14:05:00,118.34,118.35,118.28,118.32,21107.0,77.5973,77.6039,77.558,77.5842,21107.0
2017-07-06 14:10:00,118.32,118.35,118.28,118.3,23069.0,77.5842,77.6039,77.558,77.5711,23069.0
2017-07-06 14:15:00,118.3,118.33,118.24,118.29,50140.0,77.5711,77.5907,77.5317,77.5645,50140.0
2017-07-06 14:20:00,118.29,118.35,118.29,118.31,15028.0,77.5645,77.6039,77.5645,77.5776,15028.0
2017-07-06 14:25:00,118.31,118.4,118.3,118.4,16192.0,77.5776,77.6366,77.5711,77.6366,16192.0
2017-07-06 14:30:00,118.39,118.45,118.35,118.45,27517.0,77.6301,77.6694,77.6039,77.6694,27517.0
2017-07-06 14:35:00,118.46,118.51,118.42,118.46,21444.0,77.676,77.7088,77.6498,77.676,21444.0
2017-07-06 14:40:00,118.45,118.49,118.4,118.48,19836.0,77.6694,77.6957,77.6366,77.6891,19836.0
2017-07-06 14:45:00,118.48,118.53,118.48,118.53,18902.0,77.6891,77.7219,77.6891,77.7219,18902.0
2017-07-06 14:50:00,118.52,118.52,118.43,118.44,32698.0,77.7153,77.7153,77.6563,77.6629,32698.0
2017-07-06 14:55:00,118.44,118.46,118.4,118.43,39253.0,77.6629,77.676,77.6366,77.6563,39253.0
2017-07-06 15:00:00,118.44,118.45,118.35,118.38,26687.0,77.6629,77.6694,77.6039,77.6235,26687.0
2017-07-06 15:05:00,118.38,118.39,118.27,118.36,22637.0,77.6235,77.6301,77.5514,77.6104,22637.0
2017-07-06 15:10:00,118.35,118.35,118.2,118.21,22582.0,77.6039,77.6039,77.5055,77.5121,22582.0
2017-07-06 15:15:00,118.21,118.27,118.2,118.24,26114.0,77.5121,77.5514,77.5055,77.5317,26114.0
2017-07-06 15:20:00,118.24,118.3,118.19,118.3,36409.0,77.5317,77.5711,77.4989,77.5711,36409.0
2017-07-06 15:25:00,118.3,118.3,118.23,118.23,39873.0,77.5711,77.5711,77.5252,77.5252,39873.0
2017-07-06 15:30:00,118.23,118.41,118.23,118.4,43265.0,77.5252,77.6432,77.5252,77.6366,43265.0
2017-07-06 15:35:00,118.4,118.45,118.38,118.42,36617.0,77.6366,77.6694,77.6235,77.6498,36617.0
2017-07-06 15:40:00,118.42,118.5,118.41,118.5,70202.0,77.6498,77.7022,77.6432,77.7022,70202.0
2017-07-06 15:45:00,118.49,118.62,118.48,118.58,82214.0,77.6957,77.7809,77.6891,77.7547,82214.0
2017-07-06 15:50:00,118.57,118.63,118.54,118.57,93647.0,77.7481,77.7875,77.7284,77.7481,93647.0
2017-07-06 15:55:00,118.56,118.57,118.3,118.37,270722.0,77.7416,77.7481,77.5711,77.617,270722.0
2017-07-07 09:30:00,118.56,118.65,118.17,118.52,64662.0,77.7416,77.8006,77.4858,77.7153,64662.0
2017-07-07 09:35:00,118.54,118.65,118.38,118.39,20886.0,77.7284,77.8006,77.6235,77.6301,20886.0
2017-07-07 09:40:00,118.4,118.4,118.12,118.13,22197.0,77.6366,77.6366,77.453,77.4596,22197.0
2017-07-07 09:45:00,118.14,118.28,118.09,118.11,33675.0,77.4662,77.558,77.4334,77.4465,33675.0
2017-07-07 09:50:00,118.12,118.4,118.11,118.21,27345.0,77.453,77.6366,77.4465,77.5121,27345.0
2017-07-07 09:55:00,118.2,118.27,118.11,118.27,16912.0,77.5055,77.5514,77.4465,77.5514,16912.0
2017-07-07 10:00:00,118.27,118.35,118.25,118.35,21744.0,77.5514,77.6039,77.5383,77.6039,21744.0
2017-07-07 10:05:00,118.34,118.41,118.3,118.32,17148.0,77.5973,77.6432,77.5711,77.5842,17148.0
2017-07-07 10:10:00,118.33,118.35,118.2,118.21,24249.0,77.5907,77.6039,77.5055,77.5121,24249.0
2017-07-07 10:15:00,118.22,118.3,118.2,118.24,25332.0,77.5186,77.5711,77.5055,77.5317,25332.0
2017-07-07 10:20:00,118.25,118.3,118.21,118.25,27935.0,77.5383,77.5711,77.5121,77.5383,27935.0
2017-07-07 10:25:00,118.26,118.28,118.21,118.25,31964.0,77.5448,77.558,77.5121,77.5383,31964.0
2017-07-07 10:30:00,118.26,118.52,118.26,118.52,23861.0,77.5448,77.7153,77.5448,77.7153,23861.0
2017-07-07 10:35:00,118.54,118.62,118.51,118.62,13587.0,77.7284,77.7809,77.7088,77.7809,13587.0
2017-07-07 10:40:00,118.62,118.62,118.44,118.44,31561.0,77.7809,77.7809,77.6629,77.6629,31561.0
2017-07-07 10:45:00,118.46,118.5,118.42,118.43,15594.0,77.676,77.7022,77.6498,77.6563,15594.0
2017-07-07 10:50:00,118.43,118.43,118.34,118.4,17141.0,77.6563,77.6563,77.5973,77.6366,17141.0
2017-07-07 10:55:00,118.39,118.54,118.39,118.44,18416.0,77.6301,77.7284,77.6301,77.6629,18416.0
2017-07-07 11:00:00,118.44,118.45,118.31,118.33,16834.0,77.6629,77.6694,77.5776,77.5907,16834.0
2017-07-07 11:05:00,118.34,118.42,118.32,118.42,14614.0,77.5973,77.6498,77.5842,77.6498,14614.0
2017-07-07 11:10:00,118.41,118.44,118.34,118.37,22655.0,77.6432,77.6629,77.5973,77.617,22655.0
2017-07-07 11:15:00,118.38,118.42,118.37,118.41,18035.0,77.6235,77.6498,77.617,77.6432,18035.0
2017-07-07 11:20:00,118.4,118.52,118.39,118.45,23721.0,77.6366,77.7153,77.6301,77.6694,23721.0
2017-07-07 11:25:00,118.45,118.52,118.44,118.48,21148.0,77.6694,77.7153,77.6629,77.6891,21148.0
2017-07-07 11:30:00,118.49,118.52,118.42,118.44,22696.0,77.6957,77.7153,77.6498,77.6629,22696.0
2017-07-07 11:35:00,118.43,118.46,118.38,118.43,18941.0,77.6563,77.676,77.6235,77.6563,18941.0
2017-07-07 11:40:00,118.41,118.43,118.37,118.37,14086.0,77.6432,77.6563,77.617,77.617,14086.0
2017-07-07 11:45:00,118.39,118.41,118.28,118.31,19162.0,77.6301,77.6432,77.558,77.5776,19162.0
2017-07-07 11:50:00,118.31,118.37,118.28,118.36,9465.0,77.5776,77.617,77.558,77.6104,9465.0
2017-07-07 11:55:00,118.36,118.4,118.35,118.38,10083.0,77.6104,77.6366,77.6039,77.6235,10083.0
2017-07-07 12:00:00,118.39,118.45,118.35,118.36,20422.0,77.6301,77.6694,77.6039,77.6104,20422.0
2017-07-07 12:05:00,118.36,118.4,118.32,118.36,7861.0,77.6104,77.6366,77.5842,77.6104,7861.0
2017-07-07 12:10:00,118.36,118.4,118.31,118.33,19941.0,77.6104,77.6366,77.5776,77.5907,19941.0
2017-07-07 12:15:00,118.35,118.36,118.3,118.31,14324.0,77.6039,77.6104,77.5711,77.5776,14324.0
2017-07-07 12:20:00,118.3,118.42,118.3,118.38,15991.0,77.5711,77.6498,77.5711,77.6235,15991.0
2017-07-07 12:25:00,118.4,118.42,118.37,118.4,13067.0,77.6366,77.6498,77.617,77.6366,13067.0
2017-07-07 12:30:00,118.4,118.41,118.34,118.36,9826.0,77.6366,77.6432,77.5973,77.6104,9826.0
2017-07-07 12:35:00,118.35,118.41,118.35,118.37,11369.0,77.6039,77.6432,77.6039,77.617,11369.0
2017-07-07 12:40:00,118.36,118.42,118.36,118.41,7804.0,77.6104,77.6498,77.6104,77.6432,7804.0
2017-07-07 12:45:00,118.41,118.44,118.37,118.39,10868.0,77.6432,77.6629,77.617,77.6301,10868.0
2017-07-07 12:50:00,118.39,118.42,118.37,118.38,11427.0,77.6301,77.6498,77.617,77.6235,11427.0
2017-07-07 12:55:00,118.39,118.41,118.36,118.36,7018.0,77.6301,77.6432,77.6104,77.6104,7018.0
2017-07-07 13:00:00,118.38,118.4,118.29,118.29,16536.0,77.6235,77.6366,77.5645,77.5645,16536.0
2017-07-07 13:05:00,118.28,118.29,118.08,118.1,14646.0,77.558,77.5645,77.4268,77.4399,14646.0
2017-07-07 13:10:00,118.09,118.1,118.0,118.01,14596.0,77.4334,77.4399,77.3744,77.3809,14596.0
2017-07-07 13:15:00,118.01,118.03,117.98,117.99,12878.0,77.3809,77.394,77.3612,77.3678,12878.0
2017-07-07 13:20:00,117.98,117.98,117.89,117.89,18805.0,77.3612,77.3612,77.3022,77.3022,18805.0
2017-07-07 13:25:00,117.89,117.92,117.72,117.73,16827.0,77.3022,77.3219,77.1908,77.1973,16827.0
2017-07-07 13:30:00,117.73,117.82,117.66,117.79,38235.0,77.1973,77.2563,77.1514,77.2367,38235.0
2017-07-07 13:35:00,117.79,117.85,117.68,117.68,17232.0,77.2367,77.276,77.1645,77.1645,17232.0
2017-07-07 13:40:00,117.67,117.67,117.53,117.55,21363.0,77.158,77.158,77.0662,77.0793,21363.0
2017-07-07 13:45:00,117.56,117.56,117.45,117.46,23893.0,77.0858,77.0858,77.0137,77.0203,23893.0
2017-07-07 13:50:00,117.47,117.54,117.46,117.51,25825.0,77.0268,77.0727,77.0203,77.0531,25825.0
2017-07-07 13:55:00,117.51,117.51,117.41,117.41,21723.0,77.0531,77.0531,76.9875,76.9875,21723.0
2017-07-07 14:00:00,117.43,117.6,117.43,117.6,18795.0,77.0006,77.1121,77.0006,77.1121,18795.0
2017-07-07 14:05:00,117.6,117.62,117.57,117.59,15496.0,77.1121,77.1252,77.0924,77.1055,15496.0
2017-07-07 14:10:00,117.59,117.6,117.5,117.53,18948.0,77.1055,77.1121,77.0465,77.0662,18948.0
2017-07-07 14:15:00,117.52,117.73,117.52,117.72,12526.0,77.0596,77.1973,77.0596,77.1908,12526.0
2017-07-07 14:20:00,117.71,117.79,117.71,117.75,7730.0,77.1842,77.2367,77.1842,77.2104,7730.0
2017-07-07 14:25:00,117.75,117.79,117.73,117.74,12570.0,77.2104,77.2367,77.1973,77.2039,12570.0
2017-07-07 14:30:00,117.73,117.79,117.67,117.78,25249.0,77.1973,77.2367,77.158,77.2301,25249.0
2017-07-07 14:35:00,117.78,117.85,117.78,117.8,20650.0,77.2301,77.276,77.2301,77.2432,20650.0
2017-07-07 14:40:00,117.82,117.84,117.77,117.79,13272.0,77.2563,77.2694,77.2235,77.2367,13272.0
2017-07-07 14:45:00,117.81,117.83,117.73,117.73,15871.0,77.2498,77.2629,77.1973,77.1973,15871.0
2017-07-07 14:50:00,117.73,117.74,117.6,117.62,23280.0,77.1973,77.2039,77.1121,77.1252,23280.0
2017-07-07 14:55:00,117.62,117.71,117.62,117.66,15228.0,77.1252,77.1842,77.1252,77.1514,15228.0
2017-07-07 15:00:00,117.69,117.9,117.69,117.89,16035.0,77.1711,77.3088,77.1711,77.3022,16035.0
2017-07-07 15:05:00,117.89,117.99,117.89,117.96,16467.0,77.3022,77.3678,77.3022,77.3481,16467.0
2017-07-07 15:10:00,117.96,117.98,117.87,117.93,15660.0,77.3481,77.3612,77.2891,77.3285,15660.0
2017-07-07 15:15:00,117.94,117.97,117.92,117.94,14741.0,77.335,77.3547,77.3219,77.335,14741.0
2017-07-07 15:20:00,117.93,118.05,117.92,118.04,20748.0,77.3285,77.4071,77.3219,77.4006,20748.0
2017-07-07 15:25:00,118.04,118.04,117.9,117.92,21863.0,77.4006,77.4006,77.3088,77.3219,21863.0
2017-07-07 15:30:00,117.92,118.0,117.91,117.96,20675.0,77.3219,77.3744,77.3153,77.3481,20675.0
2017-07-07 15:35:00,117.96,118.0,117.9,117.9,24165.0,77.3481,77.3744,77.3088,77.3088,24165.0
2017-07-07 15:40:00,117.89,118.06,117.89,118.03,35971.0,77.3022,77.4137,77.3022,77.394,35971.0
2017-07-07 15:45:00,118.04,118.07,118.0,118.03,43398.0,77.4006,77.4203,77.3744,77.394,43398.0
2017-07-07 15:50:00,118.03,118.04,117.98,118.0,51296.0,77.394,77.4006,77.3612,77.3744,51296.0
2017-07-07 15:55:00,118.01,118.08,117.88,117.91,158904.0,77.3809,77.4268,77.2957,77.3153,158904.0
2017-07-10 09:30:00,117.98,118.43,117.93,118.17,61822.0,77.3612,77.6563,77.3285,77.4858,61822.0
2017-07-10 09:35:00,118.21,118.4,118.09,118.1,18218.0,77.5121,77.6366,77.4334,77.4399,18218.0
2017-07-10 09:40:00,118.12,118.37,118.07,118.07,15486.0,77.453,77.617,77.4203,77.4203,15486.0
2017-07-10 09:45:00,118.07,118.27,118.06,118.15,14027.0,77.4203,77.5514,77.4137,77.4727,14027.0
2017-07-10 09:50:00,118.16,118.21,118.08,118.13,16450.0,77.4793,77.5121,77.4268,77.4596,16450.0
2017-07-10 09:55:00,118.15,118.35,118.05,118.35,22918.0,77.4727,77.6039,77.4071,77.6039,22918.0
2017-07-10 10:00:00,118.35,118.57,118.33,118.55,37334.0,77.6039,77.7481,77.5907,77.735,37334.0
2017-07-10 10:05:00,118.56,118.59,118.48,118.53,22360.0,77.7416,77.7612,77.6891,77.7219,22360.0
2017-07-10 10:10:00,118.54,118.7,118.53,118.67,55067.0,77.7284,77.8334,77.7219,77.8137,55067.0
2017-07-10 10:15:00,118.66,118.68,118.57,118.59,13456.0,77.8071,77.8202,77.7481,77.7612,13456.0
2017-07-10 10:20:00,118.55,118.62,118.52,118.6,16186.0,77.735,77.7809,77.7153,77.7678,16186.0
2017-07-10 10:25:00,118.62,118.67,118.54,118.54,26065.0,77.7809,77.8137,77.7284,77.7284,26065.0
2017-07-10 10:30:00,118.55,118.57,118.48,118.52,13962.0,77.735,77.7481,77.6891,77.7153,13962.0
2017-07-10 10:35:00,118.51,118.69,118.51,118.69,12765.0,77.7088,77.8268,77.7088,77.8268,12765.0
2017-07-10 10:40:00,118.67,118.76,118.65,118.71,8681.0,77.8137,77.8727,77.8006,77.8399,8681.0
2017-07-10 10:45:00,118.71,118.82,118.66,118.82,13674.0,77.8399,77.912,77.8071,77.912,13674.0
2017-07-10 10:50:00,118.83,118.94,118.81,118.83,26833.0,77.9186,77.9907,77.9055,77.9186,26833.0
2017-07-10 10:55:00,118.83,118.89,118.73,118.89,31650.0,77.9186,77.9579,77.853,77.9579,31650.0
2017-07-10 11:00:00,118.88,118.93,118.82,118.9,15654.0,77.9514,77.9842,77.912,77.9645,15654.0
2017-07-10 11:05:00,118.91,118.97,118.82,118.82,17537.0,77.9711,78.0104,77.912,77.912,17537.0
2017-07-10 11:10:00,118.83,118.89,118.82,118.88,14411.0,77.9186,77.9579,77.912,77.9514,14411.0
2017-07-10 11:15:00,118.88,118.91,118.83,118.91,9872.0,77.9514,77.9711,77.9186,77.9711,9872.0
2017-07-10 11:20:00,118.9,118.96,118.89,118.95,14717.0,77.9645,78.0038,77.9579,77.9973,14717.0
2017-07-10 11:25:00,118.94,118.96,118.84,118.88,17943.0,77.9907,78.0038,77.9252,77.9514,17943.0
2017-07-10 11:30:00,118.87,118.9,118.86,118.9,10876.0,77.9448,77.9645,77.9383,77.9645,10876.0
2017-07-10 11:35:00,118.89,118.95,118.87,118.92,14635.0,77.9579,77.9973,77.9448,77.9776,14635.0
2017-07-10 11:40:00,118.92,118.93,118.85,118.85,10041.0,77.9776,77.9842,77.9317,77.9317,10041.0
2017-07-10 11:45:00,118.84,118.89,118.84,118.87,11718.0,77.9252,77.9579,77.9252,77.9448,11718.0
2017-07-10 11:50:00,118.87,118.9,118.84,118.88,9824.0,77.9448,77.9645,77.9252,77.9514,9824.0
2017-07-10 11:55:00,118.89,118.89,118.78,118.82,12863.0,77.9579,77.9579,77.8858,77.912,12863.0
2017-07-10 12:00:00,118.82,118.82,118.77,118.77,9115.0,77.912,77.912,77.8793,77.8793,9115.0
2017-07-10 12:05:00,118.77,118.78,118.68,118.71,13963.0,77.8793,77.8858,77.8202,77.8399,13963.0
2017-07-10 12:10:00,118.71,118.74,118.59,118.6,7877.0,77.8399,77.8596,77.7612,77.7678,7877.0
2017-07-10 12:15:00,118.59,118.62,118.57,118.57,8756.0,77.7612,77.7809,77.7481,77.7481,8756.0
2017-07-10 12:20:00,118.57,118.68,118.56,118.63,17071.0,77.7481,77.8202,77.7416,77.7875,17071.0
2017-07-10 12:25:00,118.64,118.67,118.62,118.64,7013.0,77.794,77.8137,77.7809,77.794,7013.0
2017-07-10 12:30:00,118.65,118.73,118.64,118.64,15930.0,77.8006,77.853,77.794,77.794,15930.0
2017-07-10 12:35:00,118.64,118.65,118.6,118.64,6625.0,77.794,77.8006,77.7678,77.794,6625.0
2017-07-10 12:40:00,118.63,118.65,118.61,118.65,11314.0,77.7875,77.8006,77.7743,77.8006,11314.0
2017-07-10 12:45:00,118.65,118.65,118.4,118.41,11300.0,77.8006,77.8006,77.6366,77.6432,11300.0
2017-07-10 12:50:00,118.41,118.44,118.38,118.39,11175.0,77.6432,77.6629,77.6235,77.6301,11175.0
2017-07-10 12:55:00,118.39,118.48,118.32,118.35,17545.0,77.6301,77.6891,77.5842,77.6039,17545.0
2017-07-10 13:00:00,118.35,118.38,118.29,118.32,7613.0,77.6039,77.6235,77.5645,77.5842,7613.0
2017-07-10 13:05:00,118.31,118.34,118.23,118.33,27117.0,77.5776,77.5973,77.5252,77.5907,27117.0
2017-07-10 13:10:00,118.34,118.49,118.3,118.4,12064.0,77.5973,77.6957,77.5711,77.6366,12064.0
2017-07-10 13:15:00,118.4,118.45,118.37,118.4,18058.0,77.6366,77.6694,77.617,77.6366,18058.0
2017-07-10 13:20:00,118.39,118.47,118.36,118.47,16931.0,77.6301,77.6825,77.6104,77.6825,16931.0
2017-07-10 13:25:00,118.47,118.48,118.43,118.45,20666.0,77.6825,77.6891,77.6563,77.6694,20666.0
2017-07-10 13:30:00,118.44,118.47,118.38,118.4,9167.0,77.6629,77.6825,77.6235,77.6366,9167.0
2017-07-10 13:35:00,118.41,118.47,118.39,118.41,11520.0,77.6432,77.6825,77.6301,77.6432,11520.0
2017-07-10 13:40:00,118.4,118.4,118.19,118.25,43513.0,77.6366,77.6366,77.4989,77.5383,43513.0
2017-07-10 13:45:00,118.25,118.31,118.2,118.22,21207.0,77.5383,77.5776,77.5055,77.5186,21207.0
2017-07-10 13:50:00,118.22,118.28,118.2,118.26,42968.0,77.5186,77.558,77.5055,77.5448,42968.0
2017-07-10 13:55:00,118.25,118.26,118.22,118.25,22513.0,77.5383,77.5448,77.5186,77.5383,22513.0
2017-07-10 14:00:00,118.24,118.26,118.18,118.19,32847.0,77.5317,77.5448,77.4924,77.4989,32847.0
2017-07-10 14:05:00,118.19,118.2,118.1,118.13,62772.0,77.4989,77.5055,77.4399,77.4596,62772.0
2017-07-10 14:10:00,118.13,118.18,118.12,118.17,61252.0,77.4596,77.4924,77.453,77.4858,61252.0
2017-07-10 14:15:00,118.17,118.19,118.08,118.12,33352.0,77.4858,77.4989,77.4268,77.453,33352.0
2017-07-10 14:20:00,118.13,118.2,118.12,118.15,49480.0,77.4596,77.5055,77.453,77.4727,49480.0
2017-07-10 14:25:00,118.15,118.2,118.02,118.02,28894.0,77.4727,77.5055,77.3875,77.3875,28894.0
2017-07-10 14:30:00,118.01,118.04,117.86,117.86,20316.0,77.3809,77.4006,77.2826,77.2826,20316.0
2017-07-10 14:35:00,117.88,117.95,117.86,117.92,26838.0,77.2957,77.3416,77.2826,77.3219,26838.0
2017-07-10 14:40:00,117.93,118.0,117.92,117.98,16235.0,77.3285,77.3744,77.3219,77.3612,16235.0
2017-07-10 14:45:00,117.97,118.13,117.96,118.13,10788.0,77.3547,77.4596,77.3481,77.4596,10788.0
2017-07-10 14:50:00,118.13,118.18,118.1,118.13,11724.0,77.4596,77.4924,77.4399,77.4596,11724.0
2017-07-10 14:55:00,118.13,118.21,118.13,118.16,10552.0,77.4596,77.5121,77.4596,77.4793,10552.0
2017-07-10 15:00:00,118.17,118.28,118.16,118.28,7118.0,77.4858,77.558,77.4793,77.558,7118.0
2017-07-10 15:05:00,118.28,118.34,118.28,118.28,12069.0,77.558,77.5973,77.558,77.558,12069.0
2017-07-10 15:10:00,118.28,118.4,118.25,118.39,11436.0,77.558,77.6366,77.5383,77.6301,11436.0
2017-07-10 15:15:00,118.4,118.4,118.3,118.32,11496.0,77.6366,77.6366,77.5711,77.5842,11496.0
2017-07-10 15:20:00,118.32,118.37,118.26,118.37,21781.0,77.5842,77.617,77.5448,77.617,21781.0
2017-07-10 15:25:00,118.39,118.4,118.32,118.32,14479.0,77.6301,77.6366,77.5842,77.5842,14479.0
2017-07-10 15:30:00,118.32,118.4,118.3,118.38,28856.0,77.5842,77.6366,77.5711,77.6235,28856.0
2017-07-10 15:35:00,118.38,118.39,118.31,118.34,27915.0,77.6235,77.6301,77.5776,77.5973,27915.0
2017-07-10 15:40:00,118.34,118.4,118.31,118.34,37789.0,77.5973,77.6366,77.5776,77.5973,37789.0
2017-07-10 15:45:00,118.35,118.35,118.2,118.24,50380.0,77.6039,77.6039,77.5055,77.5317,50380.0
2017-07-10 15:50:00,118.24,118.28,118.19,118.24,55355.0,77.5317,77.558,77.4989,77.5317,55355.0
2017-07-10 15:55:00,118.24,118.27,118.18,118.19,96673.0,77.5317,77.5514,77.4924,77.4989,96673.0
2017-07-11 09:30:00,118.35,118.35,117.28,117.7,173463.0,77.6039,77.6039,76.9022,77.1776,173463.0
2017-07-11 09:35:00,117.65,118.0,117.62,117.82,54786.0,77.1449,77.3744,77.1252,77.2563,54786.0
2017-07-11 09:40:00,117.83,118.0,117.82,117.9,29491.0,77.2629,77.3744,77.2563,77.3088,29491.0
2017-07-11 09:45:00,117.9,117.9,117.71,117.76,37121.0,77.3088,77.3088,77.1842,77.217,37121.0
2017-07-11 09:50:00,117.76,117.8,117.47,117.48,44719.0,77.217,77.2432,77.0268,77.0334,44719.0
2017-07-11 09:55:00,117.46,117.63,117.44,117.53,38776.0,77.0203,77.1317,77.0072,77.0662,38776.0
2017-07-11 10:00:00,117.53,117.59,117.5,117.53,55302.0,77.0662,77.1055,77.0465,77.0662,55302.0
2017-07-11 10:05:00,117.53,117.61,117.42,117.49,61503.0,77.0662,77.1186,76.994,77.0399,61503.0
2017-07-11 10:10:00,117.48,117.51,117.4,117.46,67847.0,77.0334,77.0531,76.9809,77.0203,67847.0
2017-07-11 10:15:00,117.47,117.63,117.41,117.63,31408.0,77.0268,77.1317,76.9875,77.1317,31408.0
2017-07-11 10:20:00,117.63,117.68,117.56,117.6,47595.0,77.1317,77.1645,77.0858,77.1121,47595.0
2017-07-11 10:25:00,117.63,117.63,117.46,117.54,24900.0,77.1317,77.1317,77.0203,77.0727,24900.0
2017-07-11 10:30:00,117.53,117.55,117.41,117.41,39067.0,77.0662,77.0793,76.9875,76.9875,39067.0
2017-07-11 10:35:00,117.41,117.47,117.35,117.35,52958.0,76.9875,77.0268,76.9481,76.9481,52958.0
2017-07-11 10:40:00,117.37,117.45,117.3,117.45,43393.0,76.9613,77.0137,76.9154,77.0137,43393.0
2017-07-11 10:45:00,117.44,117.5,117.4,117.42,27236.0,77.0072,77.0465,76.9809,76.994,27236.0
2017-07-11 10:50:00,117.42,117.49,117.4,117.44,17162.0,76.994,77.0399,76.9809,77.0072,17162.0
2017-07-11 10:55:00,117.44,117.47,117.37,117.42,26527.0,77.0072,77.0268,76.9613,76.994,26527.0
2017-07-11 11:00:00,117.44,117.44,117.35,117.4,20854.0,77.0072,77.0072,76.9481,76.9809,20854.0
2017-07-11 11:05:00,117.39,117.43,117.26,117.26,37858.0,76.9744,77.0006,76.8891,76.8891,37858.0
2017-07-11 11:10:00,117.26,117.29,117.15,117.16,76079.0,76.8891,76.9088,76.817,76.8236,76079.0
2017-07-11 11:15:00,117.16,117.23,117.13,117.16,34401.0,76.8236,76.8695,76.8039,76.8236,34401.0
2017-07-11 11:20:00,117.16,117.35,117.08,117.15,67806.0,76.8236,76.9481,76.7711,76.817,67806.0
2017-07-11 11:25:00,117.14,117.25,116.99,117.25,96233.0,76.8104,76.8826,76.7121,76.8826,96233.0
2017-07-11 11:30:00,117.25,117.48,117.25,117.36,25201.0,76.8826,77.0334,76.8826,76.9547,25201.0
2017-07-11 11:35:00,117.36,117.48,117.3,117.4,17919.0,76.9547,77.0334,76.9154,76.9809,17919.0
2017-07-11 11:40:00,117.41,117.47,117.32,117.42,22612.0,76.9875,77.0268,76.9285,76.994,22612.0
2017-07-11 11:45:00,117.41,117.46,117.31,117.31,13831.0,76.9875,77.0203,76.9219,76.9219,13831.0
2017-07-11 11:50:00,117.32,117.34,117.23,117.27,17436.0,76.9285,76.9416,76.8695,76.8957,17436.0
2017-07-11 11:55:00,117.27,117.32,117.22,117.25,17285.0,76.8957,76.9285,76.8629,76.8826,17285.0
2017-07-11 12:00:00,117.24,117.33,117.23,117.32,10798.0,76.876,76.935,76.8695,76.9285,10798.0
2017-07-11 12:05:00,117.33,117.34,117.17,117.18,23459.0,76.935,76.9416,76.8301,76.8367,23459.0
2017-07-11 12:10:00,117.19,117.26,117.19,117.25,8068.0,76.8432,76.8891,76.8432,76.8826,8068.0
2017-07-11 12:15:00,117.26,117.27,117.17,117.19,18703.0,76.8891,76.8957,76.8301,76.8432,18703.0
2017-07-11 12:20:00,117.18,117.24,117.12,117.12,45411.0,76.8367,76.876,76.7973,76.7973,45411.0
2017-07-11 12:25:00,117.11,117.2,117.08,117.17,14544.0,76.7908,76.8498,76.7711,76.8301,14544.0
2017-07-11 12:30:00,117.17,117.26,117.17,117.23,11577.0,76.8301,76.8891,76.8301,76.8695,11577.0
2017-07-11 12:35:00,117.22,117.25,117.18,117.2,13357.0,76.8629,76.8826,76.8367,76.8498,13357.0
2017-07-11 12:40:00,117.23,117.32,117.22,117.31,11482.0,76.8695,76.9285,76.8629,76.9219,11482.0
2017-07-11 12:45:00,117.33,117.34,117.27,117.31,27882.0,76.935,76.9416,76.8957,76.9219,27882.0
2017-07-11 12:50:00,117.31,117.4,117.31,117.38,14315.0,76.9219,76.9809,76.9219,76.9678,14315.0
2017-07-11 12:55:00,117.39,117.43,117.34,117.37,21148.0,76.9744,77.0006,76.9416,76.9613,21148.0
2017-07-11 13:00:00,117.36,117.39,117.27,117.3,16810.0,76.9547,76.9744,76.8957,76.9154,16810.0
2017-07-11 13:05:00,117.29,117.32,117.24,117.28,16326.0,76.9088,76.9285,76.876,76.9022,16326.0
2017-07-11 13:10:00,117.29,117.29,117.18,117.21,16276.0,76.9088,76.9088,76.8367,76.8563,16276.0
2017-07-11 13:15:00,117.22,117.29,117.22,117.27,20122.0,76.8629,76.9088,76.8629,76.8957,20122.0
2017-07-11 13:20:00,117.26,117.33,117.23,117.23,13699.0,76.8891,76.935,76.8695,76.8695,13699.0
2017-07-11 13:25:00,117.24,117.26,117.11,117.11,29550.0,76.876,76.8891,76.7908,76.7908,29550.0
2017-07-11 13:30:00,117.1,117.12,117.0,117.02,41081.0,76.7842,76.7973,76.7186,76.7318,41081.0
2017-07-11 13:35:00,117.03,117.07,117.0,117.0,23984.0,76.7383,76.7645,76.7186,76.7186,23984.0
2017-07-11 13:40:00,117.01,117.18,116.99,117.16,41331.0,76.7252,76.8367,76.7121,76.8236,41331.0
2017-07-11 13:45:00,117.17,117.34,117.16,117.3,17329.0,76.8301,76.9416,76.8236,76.9154,17329.0
2017-07-11 13:50:00,117.31,117.37,117.23,117.27,16646.0,76.9219,76.9613,76.8695,76.8957,16646.0
2017-07-11 13:55:00,117.28,117.32,117.28,117.3,30818.0,76.9022,76.9285,76.9022,76.9154,30818.0
2017-07-11 14:00:00,117.31,117.49,117.29,117.45,31602.0,76.9219,77.0399,76.9088,77.0137,31602.0
2017-07-11 14:05:00,117.45,117.52,117.42,117.45,21397.0,77.0137,77.0596,76.994,77.0137,21397.0
2017-07-11 14:10:00,117.44,117.45,117.35,117.4,16542.0,77.0072,77.0137,76.9481,76.9809,16542.0
2017-07-11 14:15:00,117.39,117.41,117.29,117.33,14697.0,76.9744,76.9875,76.9088,76.935,14697.0
2017-07-11 14:20:00,117.34,117.4,117.28,117.28,23839.0,76.9416,76.9809,76.9022,76.9022,23839.0
2017-07-11 14:25:00,117.28,117.32,117.24,117.31,31948.0,76.9022,76.9285,76.876,76.9219,31948.0
2017-07-11 14:30:00,117.3,117.41,117.29,117.36,16505.0,76.9154,76.9875,76.9088,76.9547,16505.0
2017-07-11 14:35:00,117.36,117.41,117.34,117.36,14390.0,76.9547,76.9875,76.9416,76.9547,14390.0
2017-07-11 14:40:00,117.34,117.41,117.33,117.39,17568.0,76.9416,76.9875,76.935,76.9744,17568.0
2017-07-11 14:45:00,117.38,117.4,117.31,117.31,11114.0,76.9678,76.9809,76.9219,76.9219,11114.0
2017-07-11 14:50:00,117.32,117.33,117.24,117.3,20990.0,76.9285,76.935,76.876,76.9154,20990.0
2017-07-11 14:55:00,117.3,117.33,117.19,117.25,15758.0,76.9154,76.935,76.8432,76.8826,15758.0
2017-07-11 15:00:00,117.27,117.27,117.14,117.19,31801.0,76.8957,76.8957,76.8104,76.8432,31801.0
2017-07-11 15:05:00,117.2,117.21,117.14,117.17,31716.0,76.8498,76.8563,76.8104,76.8301,31716.0
2017-07-11 15:10:00,117.17,117.22,117.15,117.22,53076.0,76.8301,76.8629,76.817,76.8629,53076.0
2017-07-11 15:15:00,117.23,117.33,117.23,117.32,19178.0,76.8695,76.935,76.8695,76.9285,19178.0
2017-07-11 15:20:00,117.32,117.38,117.28,117.28,23396.0,76.9285,76.9678,76.9022,76.9022,23396.0
2017-07-11 15:25:00,117.28,117.36,117.27,117.35,20794.0,76.9022,76.9547,76.8957,76.9481,20794.0
2017-07-11 15:30:00,117.36,117.5,117.36,117.47,29741.0,76.9547,77.0465,76.9547,77.0268,29741.0
2017-07-11 15:35:00,117.47,117.5,117.41,117.41,29326.0,77.0268,77.0465,76.9875,76.9875,29326.0
2017-07-11 15:40:00,117.42,117.42,117.24,117.32,53718.0,76.994,76.994,76.876,76.9285,53718.0
2017-07-11 15:45:00,117.32,117.37,117.26,117.31,64558.0,76.9285,76.9613,76.8891,76.9219,64558.0
2017-07-11 15:50:00,117.31,117.32,117.27,117.28,72374.0,76.9219,76.9285,76.8957,76.9022,72374.0
2017-07-11 15:55:00,117.28,117.32,117.19,117.21,114314.0,76.9022,76.9285,76.8432,76.8563,114314.0
2017-07-12 09:30:00,118.15,118.19,117.57,117.74,89499.0,77.4727,77.4989,77.0924,77.2039,89499.0
2017-07-12 09:35:00,117.75,118.17,117.71,118.17,41257.0,77.2104,77.4858,77.1842,77.4858,41257.0
2017-07-12 09:40:00,118.17,118.3,118.1,118.3,32293.0,77.4858,77.5711,77.4399,77.5711,32293.0
2017-07-12 09:45:00,118.34,118.37,118.16,118.26,26464.0,77.5973,77.617,77.4793,77.5448,26464.0
2017-07-12 09:50:00,118.28,118.39,118.25,118.35,30753.0,77.558,77.6301,77.5383,77.6039,30753.0
2017-07-12 09:55:00,118.37,118.38,118.23,118.34,29501.0,77.617,77.6235,77.5252,77.5973,29501.0
2017-07-12 10:00:00,118.32,118.48,118.18,118.33,128097.0,77.5842,77.6891,77.4924,77.5907,128097.0
2017-07-12 10:05:00,118.34,118.35,118.16,118.33,24150.0,77.5973,77.6039,77.4793,77.5907,24150.0
2017-07-12 10:10:00,118.33,118.41,118.23,118.23,19527.0,77.5907,77.6432,77.5252,77.5252,19527.0
2017-07-12 10:15:00,118.21,118.22,118.1,118.12,19272.0,77.5121,77.5186,77.4399,77.453,19272.0
2017-07-12 10:20:00,118.1,118.11,118.01,118.02,38710.0,77.4399,77.4465,77.3809,77.3875,38710.0
2017-07-12 10:25:00,118.02,118.02,117.93,117.97,26191.0,77.3875,77.3875,77.3285,77.3547,26191.0
2017-07-12 10:30:00,117.97,118.03,117.91,118.03,40992.0,77.3547,77.394,77.3153,77.394,40992.0
2017-07-12 10:35:00,118.03,118.05,117.89,117.93,17811.0,77.394,77.4071,77.3022,77.3285,17811.0
2017-07-12 10:40:00,117.98,118.0,117.88,117.92,20552.0,77.3612,77.3744,77.2957,77.3219,20552.0
2017-07-12 10:45:00,117.95,118.18,117.94,118.15,9803.0,77.3416,77.4924,77.335,77.4727,9803.0
2017-07-12 10:50:00,118.14,118.33,118.13,118.32,10381.0,77.4662,77.5907,77.4596,77.5842,10381.0
2017-07-12 10:55:00,118.33,118.39,118.24,118.28,21263.0,77.5907,77.6301,77.5317,77.558,21263.0
2017-07-12 11:00:00,118.29,118.34,118.14,118.18,39938.0,77.5645,77.5973,77.4662,77.4924,39938.0
2017-07-12 11:05:00,118.18,118.24,118.17,118.19,35616.0,77.4924,77.5317,77.4858,77.4989,35616.0
2017-07-12 11:10:00,118.19,118.24,118.13,118.2,27873.0,77.4989,77.5317,77.4596,77.5055,27873.0
2017-07-12 11:15:00,118.2,118.27,118.15,118.16,27090.0,77.5055,77.5514,77.4727,77.4793,27090.0
2017-07-12 11:20:00,118.16,118.36,118.09,118.35,17800.0,77.4793,77.6104,77.4334,77.6039,17800.0
2017-07-12 11:25:00,118.36,118.38,118.25,118.32,19948.0,77.6104,77.6235,77.5383,77.5842,19948.0
2017-07-12 11:30:00,118.31,118.41,118.28,118.4,25902.0,77.5776,77.6432,77.558,77.6366,25902.0
2017-07-12 11:35:00,118.4,118.4,118.28,118.34,22443.0,77.6366,77.6366,77.558,77.5973,22443.0
2017-07-12 11:40:00,118.34,118.46,118.3,118.46,16150.0,77.5973,77.676,77.5711,77.676,16150.0
2017-07-12 11:45:00,118.46,118.49,118.43,118.48,13854.0,77.676,77.6957,77.6563,77.6891,13854.0
2017-07-12 11:50:00,118.48,118.51,118.41,118.49,18700.0,77.6891,77.7088,77.6432,77.6957,18700.0
2017-07-12 11:55:00,118.49,118.52,118.39,118.41,23159.0,77.6957,77.7153,77.6301,77.6432,23159.0
2017-07-12 12:00:00,118.42,118.42,118.3,118.32,24822.0,77.6498,77.6498,77.5711,77.5842,24822.0
2017-07-12 12:05:00,118.32,118.44,118.32,118.42,18234.0,77.5842,77.6629,77.5842,77.6498,18234.0
2017-07-12 12:10:00,118.4,118.4,118.24,118.24,19428.0,77.6366,77.6366,77.5317,77.5317,19428.0
2017-07-12 12:15:00,118.23,118.29,118.22,118.27,18543.0,77.5252,77.5645,77.5186,77.5514,18543.0
2017-07-12 12:20:00,118.27,118.4,118.25,118.4,16654.0,77.5514,77.6366,77.5383,77.6366,16654.0
2017-07-12 12:25:00,118.4,118.4,118.32,118.32,12760.0,77.6366,77.6366,77.5842,77.5842,12760.0
2017-07-12 12:30:00,118.32,118.34,118.29,118.3,10900.0,77.5842,77.5973,77.5645,77.5711,10900.0
2017-07-12 12:35:00,118.3,118.44,118.3,118.43,11495.0,77.5711,77.6629,77.5711,77.6563,11495.0
2017-07-12 12:40:00,118.42,118.42,118.35,118.36,14923.0,77.6498,77.6498,77.6039,77.6104,14923.0
2017-07-12 12:45:00,118.37,118.37,118.29,118.36,11052.0,77.617,77.617,77.5645,77.6104,11052.0
2017-07-12 12:50:00,118.37,118.4,118.33,118.4,5814.0,77.617,77.6366,77.5907,77.6366,5814.0
2017-07-12 12:55:00,118.41,118.46,118.33,118.35,12063.0,77.6432,77.676,77.5907,77.6039,12063.0
2017-07-12 13:00:00,118.35,118.35,118.31,118.34,7907.0,77.6039,77.6039,77.5776,77.5973,7907.0
2017-07-12 13:05:00,118.34,118.38,118.32,118.37,11981.0,77.5973,77.6235,77.5842,77.617,11981.0
2017-07-12 13:10:00,118.37,118.5,118.37,118.43,18794.0,77.617,77.7022,77.617,77.6563,18794.0
2017-07-12 13:15:00,118.43,118.45,118.38,118.45,9235.0,77.6563,77.6694,77.6235,77.6694,9235.0
2017-07-12 13:20:00,118.45,118.46,118.35,118.35,9072.0,77.6694,77.676,77.6039,77.6039,9072.0
2017-07-12 13:25:00,118.32,118.44,118.32,118.44,12937.0,77.5842,77.6629,77.5842,77.6629,12937.0
2017-07-12 13:30:00,118.45,118.47,118.42,118.45,8005.0,77.6694,77.6825,77.6498,77.6694,8005.0
2017-07-12 13:35:00,118.46,118.48,118.41,118.41,9581.0,77.676,77.6891,77.6432,77.6432,9581.0
2017-07-12 13:40:00,118.42,118.48,118.4,118.45,19943.0,77.6498,77.6891,77.6366,77.6694,19943.0
2017-07-12 13:45:00,118.44,118.5,118.44,118.45,10967.0,77.6629,77.7022,77.6629,77.6694,10967.0
2017-07-12 13:50:00,118.45,118.48,118.4,118.46,10351.0,77.6694,77.6891,77.6366,77.676,10351.0
2017-07-12 13:55:00,118.46,118.51,118.41,118.5,10293.0,77.676,77.7088,77.6432,77.7022,10293.0
2017-07-12 14:00:00,118.51,118.56,118.47,118.56,14591.0,77.7088,77.7416,77.6825,77.7416,14591.0
2017-07-12 14:05:00,118.56,118.6,118.48,118.48,17693.0,77.7416,77.7678,77.6891,77.6891,17693.0
2017-07-12 14:10:00,118.49,118.55,118.42,118.52,20683.0,77.6957,77.735,77.6498,77.7153,20683.0
2017-07-12 14:15:00,118.53,118.59,118.5,118.51,15761.0,77.7219,77.7612,77.7022,77.7088,15761.0
2017-07-12 14:20:00,118.51,118.51,118.4,118.41,15903.0,77.7088,77.7088,77.6366,77.6432,15903.0
2017-07-12 14:25:00,118.41,118.48,118.41,118.43,13340.0,77.6432,77.6891,77.6432,77.6563,13340.0
2017-07-12 14:30:00,118.45,118.49,118.41,118.46,19440.0,77.6694,77.6957,77.6432,77.676,19440.0
2017-07-12 14:35:00,118.46,118.5,118.45,118.49,21908.0,77.676,77.7022,77.6694,77.6957,21908.0
2017-07-12 14:40:00,118.49,118.5,118.45,118.47,12502.0,77.6957,77.7022,77.6694,77.6825,12502.0
2017-07-12 14:45:00,118.46,118.49,118.45,118.48,16685.0,77.676,77.6957,77.6694,77.6891,16685.0
2017-07-12 14:50:00,118.47,118.5,118.45,118.49,15095.0,77.6825,77.7022,77.6694,77.6957,15095.0
2017-07-12 14:55:00,118.49,118.49,118.43,118.43,14765.0,77.6957,77.6957,77.6563,77.6563,14765.0
2017-07-12 15:00:00,118.43,118.43,118.38,118.41,14478.0,77.6563,77.6563,77.6235,77.6432,14478.0
2017-07-12 15:05:00,118.41,118.48,118.4,118.45,20800.0,77.6432,77.6891,77.6366,77.6694,20800.0
2017-07-12 15:10:00,118.45,118.48,118.37,118.47,25212.0,77.6694,77.6891,77.617,77.6825,25212.0
2017-07-12 15:15:00,118.48,118.48,118.43,118.45,38276.0,77.6891,77.6891,77.6563,77.6694,38276.0
2017-07-12 15:20:00,118.44,118.47,118.43,118.45,30109.0,77.6629,77.6825,77.6563,77.6694,30109.0
2017-07-12 15:25:00,118.44,118.45,118.36,118.39,39919.0,77.6629,77.6694,77.6104,77.6301,39919.0
2017-07-12 15:30:00,118.38,118.44,118.3,118.32,48266.0,77.6235,77.6629,77.5711,77.5842,48266.0
2017-07-12 15:35:00,118.32,118.36,118.32,118.32,49916.0,77.5842,77.6104,77.5842,77.5842,49916.0
2017-07-12 15:40:00,118.33,118.4,118.31,118.4,53992.0,77.5907,77.6366,77.5776,77.6366,53992.0
2017-07-12 15:45:00,118.39,118.45,118.37,118.38,43128.0,77.6301,77.6694,77.617,77.6235,43128.0
2017-07-12 15:50:00,118.37,118.49,118.32,118.43,88078.0,77.617,77.6957,77.5842,77.6563,88078.0
2017-07-12 15:55:00,118.42,118.42,118.22,118.26,190759.0,77.6498,77.6498,77.5186,77.5448,190759.0
2017-07-13 09:30:00,118.32,118.45,117.97,118.11,91959.0,77.5842,77.6694,77.3547,77.4465,91959.0
2017-07-13 09:35:00,118.11,118.24,117.96,117.98,80482.0,77.4465,77.5317,77.3481,77.3612,80482.0
2017-07-13 09:40:00,117.97,118.3,117.97,118.13,41237.0,77.3547,77.5711,77.3547,77.4596,41237.0
2017-07-13 09:45:00,118.12,118.27,118.1,118.12,22195.0,77.453,77.5514,77.4399,77.453,22195.0
2017-07-13 09:50:00,118.13,118.13,117.94,117.96,20113.0,77.4596,77.4596,77.335,77.3481,20113.0
2017-07-13 09:55:00,117.94,118.01,117.58,117.97,118098.0,77.335,77.3809,77.099,77.3547,118098.0
2017-07-13 10:00:00,117.95,117.98,117.69,117.91,36497.0,77.3416,77.3612,77.1711,77.3153,36497.0
2017-07-13 10:05:00,117.89,118.12,117.88,118.02,27770.0,77.3022,77.453,77.2957,77.3875,27770.0
2017-07-13 10:10:00,118.04,118.17,118.01,118.02,26360.0,77.4006,77.4858,77.3809,77.3875,26360.0
2017-07-13 10:15:00,118.01,118.07,117.77,117.93,110562.0,77.3809,77.4203,77.2235,77.3285,110562.0
2017-07-13 10:20:00,117.96,117.98,117.62,117.62,39363.0,77.3481,77.3612,77.1252,77.1252,39363.0
2017-07-13 10:25:00,117.61,117.82,117.59,117.77,23903.0,77.1186,77.2563,77.1055,77.2235,23903.0
2017-07-13 10:30:00,117.72,117.72,117.59,117.65,29666.0,77.1908,77.1908,77.1055,77.1449,29666.0
2017-07-13 10:35:00,117.67,117.72,117.61,117.64,19816.0,77.158,77.1908,77.1186,77.1383,19816.0
2017-07-13 10:40:00,117.65,117.74,117.6,117.61,17322.0,77.1449,77.2039,77.1121,77.1186,17322.0
2017-07-13 10:45:00,117.61,117.76,117.6,117.65,18608.0,77.1186,77.217,77.1121,77.1449,18608.0
2017-07-13 10:50:00,117.63,117.63,117.52,117.52,19592.0,77.1317,77.1317,77.0596,77.0596,19592.0
2017-07-13 10:55:00,117.53,117.54,117.47,117.47,21695.0,77.0662,77.0727,77.0268,77.0268,21695.0
2017-07-13 11:00:00,117.46,117.62,117.44,117.59,24817.0,77.0203,77.1252,77.0072,77.1055,24817.0
2017-07-13 11:05:00,117.59,117.66,117.49,117.51,30375.0,77.1055,77.1514,77.0399,77.0531,30375.0
2017-07-13 11:10:00,117.5,117.59,117.44,117.59,23634.0,77.0465,77.1055,77.0072,77.1055,23634.0
2017-07-13 11:15:00,117.63,117.7,117.62,117.62,20198.0,77.1317,77.1776,77.1252,77.1252,20198.0
2017-07-13 11:20:00,117.63,117.83,117.57,117.73,30527.0,77.1317,77.2629,77.0924,77.1973,30527.0
2017-07-13 11:25:00,117.73,117.8,117.66,117.76,22128.0,77.1973,77.2432,77.1514,77.217,22128.0
2017-07-13 11:30:00,117.76,117.82,117.73,117.81,16390.0,77.217,77.2563,77.1973,77.2498,16390.0
2017-07-13 11:35:00,117.8,117.82,117.65,117.66,20286.0,77.2432,77.2563,77.1449,77.1514,20286.0
2017-07-13 11:40:00,117.66,117.72,117.65,117.7,9323.0,77.1514,77.1908,77.1449,77.1776,9323.0
2017-07-13 11:45:00,117.71,117.71,117.62,117.67,21150.0,77.1842,77.1842,77.1252,77.158,21150.0
2017-07-13 11:50:00,117.67,117.72,117.6,117.64,18683.0,77.158,77.1908,77.1121,77.1383,18683.0
2017-07-13 11:55:00,117.64,117.67,117.59,117.67,8624.0,77.1383,77.158,77.1055,77.158,8624.0
2017-07-13 12:00:00,117.68,117.68,117.6,117.63,13958.0,77.1645,77.1645,77.1121,77.1317,13958.0
2017-07-13 12:05:00,117.63,117.69,117.62,117.68,11504.0,77.1317,77.1711,77.1252,77.1645,11504.0
2017-07-13 12:10:00,117.68,117.79,117.66,117.79,37660.0,77.1645,77.2367,77.1514,77.2367,37660.0
2017-07-13 12:15:00,117.79,117.92,117.79,117.9,27946.0,77.2367,77.3219,77.2367,77.3088,27946.0
2017-07-13 12:20:00,117.89,117.89,117.8,117.83,35338.0,77.3022,77.3022,77.2432,77.2629,35338.0
2017-07-13 12:25:00,117.85,117.91,117.81,117.84,14610.0,77.276,77.3153,77.2498,77.2694,14610.0
2017-07-13 12:30:00,117.85,117.89,117.81,117.87,13991.0,77.276,77.3022,77.2498,77.2891,13991.0
2017-07-13 12:35:00,117.87,117.88,117.82,117.86,16493.0,77.2891,77.2957,77.2563,77.2826,16493.0
2017-07-13 12:40:00,117.86,117.94,117.83,117.85,27312.0,77.2826,77.335,77.2629,77.276,27312.0
2017-07-13 12:45:00,117.85,117.89,117.84,117.88,7944.0,77.276,77.3022,77.2694,77.2957,7944.0
2017-07-13 12:50:00,117.86,117.87,117.8,117.83,15789.0,77.2826,77.2891,77.2432,77.2629,15789.0
2017-07-13 12:55:00,117.83,117.86,117.8,117.81,11879.0,77.2629,77.2826,77.2432,77.2498,11879.0
2017-07-13 13:00:00,117.81,117.84,117.74,117.79,16193.0,77.2498,77.2694,77.2039,77.2367,16193.0
2017-07-13 13:05:00,117.8,117.81,117.74,117.76,10856.0,77.2432,77.2498,77.2039,77.217,10856.0
2017-07-13 13:10:00,117.77,117.81,117.72,117.73,9741.0,77.2235,77.2498,77.1908,77.1973,9741.0
2017-07-13 13:15:00,117.73,117.79,117.72,117.72,10592.0,77.1973,77.2367,77.1908,77.1908,10592.0
2017-07-13 13:20:00,117.72,117.75,117.63,117.65,15280.0,77.1908,77.2104,77.1317,77.1449,15280.0
2017-07-13 13:25:00,117.65,117.69,117.62,117.66,16828.0,77.1449,77.1711,77.1252,77.1514,16828.0
2017-07-13 13:30:00,117.68,117.79,117.68,117.79,12175.0,77.1645,77.2367,77.1645,77.2367,12175.0
2017-07-13 13:35:00,117.79,117.82,117.78,117.82,18127.0,77.2367,77.2563,77.2301,77.2563,18127.0
2017-07-13 13:40:00,117.81,117.83,117.8,117.81,14804.0,77.2498,77.2629,77.2432,77.2498,14804.0
2017-07-13 13:45:00,117.81,117.82,117.79,117.81,27767.0,77.2498,77.2563,77.2367,77.2498,27767.0
2017-07-13 13:50:00,117.81,117.83,117.79,117.81,22641.0,77.2498,77.2629,77.2367,77.2498,22641.0
2017-07-13 13:55:00,117.83,117.83,117.79,117.8,17984.0,77.2629,77.2629,77.2367,77.2432,17984.0
2017-07-13 14:00:00,117.81,117.82,117.79,117.8,36290.0,77.2498,77.2563,77.2367,77.2432,36290.0
2017-07-13 14:05:00,117.8,117.83,117.75,117.76,18809.0,77.2432,77.2629,77.2104,77.217,18809.0
2017-07-13 14:10:00,117.76,117.78,117.72,117.72,13596.0,77.217,77.2301,77.1908,77.1908,13596.0
2017-07-13 14:15:00,117.72,117.72,117.62,117.69,20530.0,77.1908,77.1908,77.1252,77.1711,20530.0
2017-07-13 14:20:00,117.69,117.7,117.6,117.69,16583.0,77.1711,77.1776,77.1121,77.1711,16583.0
2017-07-13 14:25:00,117.67,117.7,117.62,117.66,12856.0,77.158,77.1776,77.1252,77.1514,12856.0
2017-07-13 14:30:00,117.66,117.68,117.59,117.59,14299.0,77.1514,77.1645,77.1055,77.1055,14299.0
2017-07-13 14:35:00,117.58,117.7,117.58,117.7,25666.0,77.099,77.1776,77.099,77.1776,25666.0
2017-07-13 14:40:00,117.7,117.74,117.66,117.69,31422.0,77.1776,77.2039,77.1514,77.1711,31422.0
2017-07-13 14:45:00,117.7,117.77,117.7,117.75,17080.0,77.1776,77.2235,77.1776,77.2104,17080.0
2017-07-13 14:50:00,117.76,117.76,117.65,117.66,58073.0,77.217,77.217,77.1449,77.1514,58073.0
2017-07-13 14:55:00,117.67,117.71,117.65,117.65,37782.0,77.158,77.1842,77.1449,77.1449,37782.0
2017-07-13 15:00:00,117.66,117.75,117.63,117.72,41572.0,77.1514,77.2104,77.1317,77.1908,41572.0
2017-07-13 15:05:00,117.73,117.76,117.72,117.76,27727.0,77.1973,77.217,77.1908,77.217,27727.0
2017-07-13 15:10:00,117.76,117.79,117.74,117.74,17295.0,77.217,77.2367,77.2039,77.2039,17295.0
2017-07-13 15:15:00,117.75,117.77,117.7,117.72,40939.0,77.2104,77.2235,77.1776,77.1908,40939.0
2017-07-13 15:20:00,117.72,117.75,117.63,117.63,27823.0,77.1908,77.2104,77.1317,77.1317,27823.0
2017-07-13 15:25:00,117.64,117.64,117.57,117.58,23060.0,77.1383,77.1383,77.0924,77.099,23060.0
2017-07-13 15:30:00,117.57,117.59,117.46,117.47,38126.0,77.0924,77.1055,77.0203,77.0268,38126.0
2017-07-13 15:35:00,117.47,117.53,117.46,117.47,37101.0,77.0268,77.0662,77.0203,77.0268,37101.0
2017-07-13 15:40:00,117.48,117.55,117.46,117.51,53254.0,77.0334,77.0793,77.0203,77.0531,53254.0
2017-07-13 15:45:00,117.5,117.61,117.49,117.59,49152.0,77.0465,77.1186,77.0399,77.1055,49152.0
2017-07-13 15:50:00,117.6,117.68,117.59,117.65,78316.0,77.1121,77.1645,77.1055,77.1449,78316.0
2017-07-13 15:55:00,117.65,117.7,117.5,117.52,240393.0,77.1449,77.1776,77.0465,77.0596,240393.0
2017-07-14 09:30:00,118.02,118.43,118.0,118.27,72877.0,77.3875,77.6563,77.3744,77.5514,72877.0
2017-07-14 09:35:00,118.26,118.69,118.18,118.65,67962.0,77.5448,77.8268,77.4924,77.8006,67962.0
2017-07-14 09:40:00,118.65,119.17,118.64,119.17,105397.0,77.8006,78.1415,77.794,78.1415,105397.0
2017-07-14 09:45:00,119.16,119.16,119.0,119.13,121640.0,78.135,78.135,78.0301,78.1153,121640.0
2017-07-14 09:50:00,119.15,119.15,118.87,118.99,31978.0,78.1284,78.1284,77.9448,78.0235,31978.0
2017-07-14 09:55:00,118.98,119.21,118.92,119.13,65751.0,78.017,78.1678,77.9776,78.1153,65751.0
2017-07-14 10:00:00,119.13,119.32,119.1,119.16,75198.0,78.1153,78.2399,78.0956,78.135,75198.0
2017-07-14 10:05:00,119.15,119.25,118.93,118.96,35688.0,78.1284,78.194,77.9842,78.0038,35688.0
2017-07-14 10:10:00,118.97,118.97,118.84,118.88,43941.0,78.0104,78.0104,77.9252,77.9514,43941.0
2017-07-14 10:15:00,118.89,119.24,118.88,119.24,33498.0,77.9579,78.1874,77.9514,78.1874,33498.0
2017-07-14 10:20:00,119.25,119.28,119.1,119.16,23175.0,78.194,78.2137,78.0956,78.135,23175.0
2017-07-14 10:25:00,119.14,119.15,119.0,119.0,15831.0,78.1219,78.1284,78.0301,78.0301,15831.0
2017-07-14 10:30:00,119.01,119.11,118.94,119.09,42688.0,78.0366,78.1022,77.9907,78.0891,42688.0
2017-07-14 10:35:00,119.09,119.17,119.05,119.08,40199.0,78.0891,78.1415,78.0629,78.0825,40199.0
2017-07-14 10:40:00,119.09,119.12,119.01,119.06,17880.0,78.0891,78.1088,78.0366,78.0694,17880.0
2017-07-14 10:45:00,119.05,119.1,119.03,119.08,23948.0,78.0629,78.0956,78.0497,78.0825,23948.0
2017-07-14 10:50:00,119.07,119.15,119.03,119.15,23791.0,78.076,78.1284,78.0497,78.1284,23791.0
2017-07-14 10:55:00,119.15,119.15,119.01,119.01,32983.0,78.1284,78.1284,78.0366,78.0366,32983.0
2017-07-14 11:00:00,119.01,119.02,118.74,118.75,22967.0,78.0366,78.0432,77.8596,77.8661,22967.0
2017-07-14 11:05:00,118.76,118.8,118.68,118.71,33492.0,77.8727,77.8989,77.8202,77.8399,33492.0
2017-07-14 11:10:00,118.72,118.83,118.68,118.76,27514.0,77.8465,77.9186,77.8202,77.8727,27514.0
2017-07-14 11:15:00,118.75,118.79,118.67,118.75,22591.0,77.8661,77.8924,77.8137,77.8661,22591.0
2017-07-14 11:20:00,118.75,118.81,118.64,118.65,20713.0,77.8661,77.9055,77.794,77.8006,20713.0
2017-07-14 11:25:00,118.65,118.79,118.63,118.73,31208.0,77.8006,77.8924,77.7875,77.853,31208.0
2017-07-14 11:30:00,118.72,118.74,118.6,118.74,15519.0,77.8465,77.8596,77.7678,77.8596,15519.0
2017-07-14 11:35:00,118.75,118.79,118.63,118.76,24323.0,77.8661,77.8924,77.7875,77.8727,24323.0
2017-07-14 11:40:00,118.75,119.11,118.75,119.09,257939.0,77.8661,78.1022,77.8661,78.0891,257939.0
2017-07-14 11:45:00,119.09,119.11,118.93,119.0,26978.0,78.0891,78.1022,77.9842,78.0301,26978.0
2017-07-14 11:50:00,119.0,119.04,118.97,118.97,16489.0,78.0301,78.0563,78.0104,78.0104,16489.0
2017-07-14 11:55:00,118.98,119.06,118.97,119.0,29613.0,78.017,78.0694,78.0104,78.0301,29613.0
2017-07-14 12:00:00,119.0,119.09,118.95,118.95,35730.0,78.0301,78.0891,77.9973,77.9973,35730.0
2017-07-14 12:05:00,118.96,119.08,118.87,119.08,69174.0,78.0038,78.0825,77.9448,78.0825,69174.0
2017-07-14 12:10:00,119.07,119.18,119.07,119.16,25310.0,78.076,78.1481,78.076,78.135,25310.0
2017-07-14 12:15:00,119.15,119.16,119.06,119.14,18229.0,78.1284,78.135,78.0694,78.1219,18229.0
2017-07-14 12:20:00,119.14,119.21,119.13,119.14,27647.0,78.1219,78.1678,78.1153,78.1219,27647.0
2017-07-14 12:25:00,119.15,119.31,119.14,119.29,30167.0,78.1284,78.2333,78.1219,78.2202,30167.0
2017-07-14 12:30:00,119.3,119.32,119.15,119.15,21674.0,78.2268,78.2399,78.1284,78.1284,21674.0
2017-07-14 12:35:00,119.15,119.32,119.14,119.3,11756.0,78.1284,78.2399,78.1219,78.2268,11756.0
2017-07-14 12:40:00,119.3,119.38,119.26,119.35,18520.0,78.2268,78.2792,78.2006,78.2596,18520.0
2017-07-14 12:45:00,119.36,119.36,119.27,119.33,73280.0,78.2661,78.2661,78.2071,78.2465,73280.0
2017-07-14 12:50:00,119.34,119.39,119.22,119.31,26091.0,78.253,78.2858,78.1743,78.2333,26091.0
2017-07-14 12:55:00,119.32,119.32,119.2,119.28,12330.0,78.2399,78.2399,78.1612,78.2137,12330.0
2017-07-14 13:00:00,119.28,119.3,119.22,119.23,14493.0,78.2137,78.2268,78.1743,78.1809,14493.0
2017-07-14 13:05:00,119.23,119.3,119.23,119.3,19654.0,78.1809,78.2268,78.1809,78.2268,19654.0
2017-07-14 13:10:00,119.3,119.33,119.27,119.29,18543.0,78.2268,78.2465,78.2071,78.2202,18543.0
2017-07-14 13:15:00,119.31,119.39,119.31,119.38,27676.0,78.2333,78.2858,78.2333,78.2792,27676.0
2017-07-14 13:20:00,119.39,119.47,119.38,119.42,23414.0,78.2858,78.3383,78.2792,78.3055,23414.0
2017-07-14 13:25:00,119.41,119.44,119.36,119.43,46543.0,78.2989,78.3186,78.2661,78.312,46543.0
2017-07-14 13:30:00,119.43,119.44,119.31,119.35,17499.0,78.312,78.3186,78.2333,78.2596,17499.0
2017-07-14 13:35:00,119.34,119.38,119.3,119.33,19928.0,78.253,78.2792,78.2268,78.2465,19928.0
2017-07-14 13:40:00,119.32,119.38,119.32,119.35,16066.0,78.2399,78.2792,78.2399,78.2596,16066.0
2017-07-14 13:45:00,119.35,119.35,119.28,119.32,25195.0,78.2596,78.2596,78.2137,78.2399,25195.0
2017-07-14 13:50:00,119.33,119.38,119.32,119.36,15016.0,78.2465,78.2792,78.2399,78.2661,15016.0
2017-07-14 13:55:00,119.36,119.41,119.34,119.37,15802.0,78.2661,78.2989,78.253,78.2727,15802.0
2017-07-14 14:00:00,119.38,119.43,119.33,119.35,15878.0,78.2792,78.312,78.2465,78.2596,15878.0
2017-07-14 14:05:00,119.36,119.4,119.34,119.34,20452.0,78.2661,78.2924,78.253,78.253,20452.0
2017-07-14 14:10:00,119.35,119.44,119.35,119.43,17337.0,78.2596,78.3186,78.2596,78.312,17337.0
2017-07-14 14:15:00,119.44,119.47,119.39,119.4,17712.0,78.3186,78.3383,78.2858,78.2924,17712.0
2017-07-14 14:20:00,119.4,119.43,119.31,119.32,12635.0,78.2924,78.312,78.2333,78.2399,12635.0
2017-07-14 14:25:00,119.32,119.47,119.32,119.47,13920.0,78.2399,78.3383,78.2399,78.3383,13920.0
2017-07-14 14:30:00,119.47,119.49,119.43,119.44,17463.0,78.3383,78.3514,78.312,78.3186,17463.0
2017-07-14 14:35:00,119.44,119.45,119.43,119.45,12041.0,78.3186,78.3251,78.312,78.3251,12041.0
2017-07-14 14:40:00,119.45,119.45,119.34,119.36,13634.0,78.3251,78.3251,78.253,78.2661,13634.0
2017-07-14 14:45:00,119.36,119.4,119.26,119.29,23552.0,78.2661,78.2924,78.2006,78.2202,23552.0
2017-07-14 14:50:00,119.29,119.3,119.15,119.15,25308.0,78.2202,78.2268,78.1284,78.1284,25308.0
2017-07-14 14:55:00,119.16,119.19,119.13,119.18,28124.0,78.135,78.1547,78.1153,78.1481,28124.0
2017-07-14 15:00:00,119.18,119.31,119.16,119.27,25468.0,78.1481,78.2333,78.135,78.2071,25468.0
2017-07-14 15:05:00,119.29,119.32,119.24,119.28,22637.0,78.2202,78.2399,78.1874,78.2137,22637.0
2017-07-14 15:10:00,119.28,119.35,119.25,119.35,12436.0,78.2137,78.2596,78.194,78.2596,12436.0
2017-07-14 15:15:00,119.35,119.36,119.23,119.3,34248.0,78.2596,78.2661,78.1809,78.2268,34248.0
2017-07-14 15:20:00,119.3,119.35,119.25,119.29,38043.0,78.2268,78.2596,78.194,78.2202,38043.0
2017-07-14 15:25:00,119.3,119.3,119.22,119.26,26786.0,78.2268,78.2268,78.1743,78.2006,26786.0
2017-07-14 15:30:00,119.26,119.32,119.2,119.32,81737.0,78.2006,78.2399,78.1612,78.2399,81737.0
2017-07-14 15:35:00,119.32,119.42,119.32,119.41,112718.0,78.2399,78.3055,78.2399,78.2989,112718.0
2017-07-14 15:40:00,119.41,119.43,119.37,119.39,96239.0,78.2989,78.312,78.2727,78.2858,96239.0
2017-07-14 15:45:00,119.38,119.39,119.26,119.27,70087.0,78.2792,78.2858,78.2006,78.2071,70087.0
2017-07-14 15:50:00,119.26,119.28,119.16,119.17,81930.0,78.2006,78.2137,78.135,78.1415,81930.0
2017-07-14 15:55:00,119.17,119.17,119.03,119.15,151622.0,78.1415,78.1415,78.0497,78.1284,151622.0
2017-07-17 09:30:00,119.44,119.61,119.3,119.59,137839.0,78.3186,78.4301,78.2268,78.4169,137839.0
2017-07-17 09:35:00,119.56,119.65,119.37,119.5,91285.0,78.3973,78.4563,78.2727,78.3579,91285.0
2017-07-17 09:40:00,119.51,119.52,119.33,119.41,85027.0,78.3645,78.371,78.2465,78.2989,85027.0
2017-07-17 09:45:00,119.42,119.53,119.37,119.44,41805.0,78.3055,78.3776,78.2727,78.3186,41805.0
2017-07-17 09:50:00,119.44,119.44,119.13,119.19,29132.0,78.3186,78.3186,78.1153,78.1547,29132.0
2017-07-17 09:55:00,119.23,119.23,118.97,119.06,42019.0,78.1809,78.1809,78.0104,78.0694,42019.0
2017-07-17 10:00:00,119.05,119.19,118.95,119.14,52686.0,78.0629,78.1547,77.9973,78.1219,52686.0
2017-07-17 10:05:00,119.15,119.17,119.03,119.04,26012.0,78.1284,78.1415,78.0497,78.0563,26012.0
2017-07-17 10:10:00,119.03,119.03,118.82,118.83,27250.0,78.0497,78.0497,77.912,77.9186,27250.0
2017-07-17 10:15:00,118.86,119.05,118.84,119.05,19981.0,77.9383,78.0629,77.9252,78.0629,19981.0
2017-07-17 10:20:00,119.05,119.15,119.02,119.11,27195.0,78.0629,78.1284,78.0432,78.1022,27195.0
2017-07-17 10:25:00,119.09,119.11,118.96,119.02,18945.0,78.0891,78.1022,78.0038,78.0432,18945.0
2017-07-17 10:30:00,119.02,119.03,118.83,118.84,36448.0,78.0432,78.0497,77.9186,77.9252,36448.0
2017-07-17 10:35:00,118.84,118.96,118.8,118.96,26974.0,77.9252,78.0038,77.8989,78.0038,26974.0
2017-07-17 10:40:00,118.96,119.02,118.89,119.01,24401.0,78.0038,78.0432,77.9579,78.0366,24401.0
2017-07-17 10:45:00,119.01,119.07,118.96,119.07,23743.0,78.0366,78.076,78.0038,78.076,23743.0
2017-07-17 10:50:00,119.07,119.14,119.03,119.14,22625.0,78.076,78.1219,78.0497,78.1219,22625.0
2017-07-17 10:55:00,119.14,119.2,119.12,119.18,34689.0,78.1219,78.1612,78.1088,78.1481,34689.0
2017-07-17 11:00:00,119.18,119.19,119.07,119.11,27593.0,78.1481,78.1547,78.076,78.1022,27593.0
2017-07-17 11:05:00,119.13,119.16,119.06,119.16,28918.0,78.1153,78.135,78.0694,78.135,28918.0
2017-07-17 11:10:00,119.15,119.15,119.1,119.14,26939.0,78.1284,78.1284,78.0956,78.1219,26939.0
2017-07-17 11:15:00,119.14,119.16,119.07,119.1,14374.0,78.1219,78.135,78.076,78.0956,14374.0
2017-07-17 11:20:00,119.11,119.13,119.03,119.1,12679.0,78.1022,78.1153,78.0497,78.0956,12679.0
2017-07-17 11:25:00,119.1,119.12,119.03,119.1,22011.0,78.0956,78.1088,78.0497,78.0956,22011.0
2017-07-17 11:30:00,119.09,119.12,119.0,119.0,8631.0,78.0891,78.1088,78.0301,78.0301,8631.0
2017-07-17 11:35:00,119.0,119.04,118.94,118.95,15726.0,78.0301,78.0563,77.9907,77.9973,15726.0
2017-07-17 11:40:00,118.97,119.03,118.95,119.02,19495.0,78.0104,78.0497,77.9973,78.0432,19495.0
2017-07-17 11:45:00,119.01,119.11,119.0,119.04,14425.0,78.0366,78.1022,78.0301,78.0563,14425.0
2017-07-17 11:50:00,119.05,119.11,119.01,119.1,15528.0,78.0629,78.1022,78.0366,78.0956,15528.0
2017-07-17 11:55:00,119.1,119.15,119.1,119.1,12040.0,78.0956,78.1284,78.0956,78.0956,12040.0
2017-07-17 12:00:00,119.11,119.14,119.05,119.14,10893.0,78.1022,78.1219,78.0629,78.1219,10893.0
2017-07-17 12:05:00,119.14,119.15,119.07,119.15,14128.0,78.1219,78.1284,78.076,78.1284,14128.0
2017-07-17 12:10:00,119.15,119.15,119.09,119.1,28512.0,78.1284,78.1284,78.0891,78.0956,28512.0
2017-07-17 12:15:00,119.1,119.17,119.09,119.16,15319.0,78.0956,78.1415,78.0891,78.135,15319.0
2017-07-17 12:20:00,119.16,119.21,119.16,119.17,12950.0,78.135,78.1678,78.135,78.1415,12950.0
2017-07-17 12:25:00,119.17,119.21,119.15,119.19,19683.0,78.1415,78.1678,78.1284,78.1547,19683.0
2017-07-17 12:30:00,119.18,119.19,119.12,119.13,16292.0,78.1481,78.1547,78.1088,78.1153,16292.0
2017-07-17 12:35:00,119.14,119.17,119.11,119.12,28233.0,78.1219,78.1415,78.1022,78.1088,28233.0
2017-07-17 12:40:00,119.11,119.11,119.04,119.05,14711.0,78.1022,78.1022,78.0563,78.0629,14711.0
2017-07-17 12:45:00,119.05,119.11,119.04,119.09,10402.0,78.0629,78.1022,78.0563,78.0891,10402.0
2017-07-17 12:50:00,119.1,119.13,119.07,119.11,7777.0,78.0956,78.1153,78.076,78.1022,7777.0
2017-07-17 12:55:00,119.1,119.12,119.05,119.08,8577.0,78.0956,78.1088,78.0629,78.0825,8577.0
2017-07-17 13:00:00,119.07,119.11,119.04,119.05,27726.0,78.076,78.1022,78.0563,78.0629,27726.0
2017-07-17 13:05:00,119.06,119.06,118.99,118.99,19833.0,78.0694,78.0694,78.0235,78.0235,19833.0
2017-07-17 13:10:00,118.98,119.07,118.98,119.05,24212.0,78.017,78.076,78.017,78.0629,24212.0
2017-07-17 13:15:00,119.06,119.06,119.02,119.02,11684.0,78.0694,78.0694,78.0432,78.0432,11684.0
2017-07-17 13:20:00,119.03,119.07,119.02,119.04,16343.0,78.0497,78.076,78.0432,78.0563,16343.0
2017-07-17 13:25:00,119.04,119.04,118.97,118.98,52525.0,78.0563,78.0563,78.0104,78.017,52525.0
2017-07-17 13:30:00,118.98,119.01,118.9,118.97,33953.0,78.017,78.0366,77.9645,78.0104,33953.0
2017-07-17 13:35:00,118.97,119.01,118.9,118.9,44763.0,78.0104,78.0366,77.9645,77.9645,44763.0
2017-07-17 13:40:00,118.91,118.93,118.89,118.93,22240.0,77.9711,77.9842,77.9579,77.9842,22240.0
2017-07-17 13:45:00,118.93,119.02,118.92,118.99,27118.0,77.9842,78.0432,77.9776,78.0235,27118.0
2017-07-17 13:50:00,119.0,119.02,118.96,119.0,21049.0,78.0301,78.0432,78.0038,78.0301,21049.0
2017-07-17 13:55:00,119.0,119.02,118.91,118.91,19759.0,78.0301,78.0432,77.9711,77.9711,19759.0
2017-07-17 14:00:00,118.91,118.96,118.9,118.95,14925.0,77.9711,78.0038,77.9645,77.9973,14925.0
2017-07-17 14:05:00,118.95,118.96,118.93,118.93,9546.0,77.9973,78.0038,77.9842,77.9842,9546.0
2017-07-17 14:10:00,118.92,119.0,118.89,118.95,20579.0,77.9776,78.0301,77.9579,77.9973,20579.0
2017-07-17 14:15:00,118.93,118.96,118.9,118.94,17547.0,77.9842,78.0038,77.9645,77.9907,17547.0
2017-07-17 14:20:00,118.95,118.95,118.88,118.94,25797.0,77.9973,77.9973,77.9514,77.9907,25797.0
2017-07-17 14:25:00,118.93,119.05,118.89,119.03,15310.0,77.9842,78.0629,77.9579,78.0497,15310.0
2017-07-17 14:30:00,119.03,119.07,118.99,118.99,8108.0,78.0497,78.076,78.0235,78.0235,8108.0
2017-07-17 14:35:00,118.99,119.03,118.98,118.99,23087.0,78.0235,78.0497,78.017,78.0235,23087.0
2017-07-17 14:40:00,118.99,119.02,118.94,118.98,17945.0,78.0235,78.0432,77.9907,78.017,17945.0
2017-07-17 14:45:00,118.99,119.05,118.99,119.03,16164.0,78.0235,78.0629,78.0235,78.0497,16164.0
2017-07-17 14:50:00,119.02,119.03,118.93,118.99,14355.0,78.0432,78.0497,77.9842,78.0235,14355.0
2017-07-17 14:55:00,118.98,118.98,118.93,118.96,14220.0,78.017,78.017,77.9842,78.0038,14220.0
2017-07-17 15:00:00,118.96,118.98,118.9,118.93,19885.0,78.0038,78.017,77.9645,77.9842,19885.0
2017-07-17 15:05:00,118.94,118.94,118.89,118.91,68124.0,77.9907,77.9907,77.9579,77.9711,68124.0
2017-07-17 15:10:00,118.9,118.95,118.87,118.9,13981.0,77.9645,77.9973,77.9448,77.9645,13981.0
2017-07-17 15:15:00,118.9,118.9,118.86,118.88,18684.0,77.9645,77.9645,77.9383,77.9514,18684.0
2017-07-17 15:20:00,118.89,118.98,118.86,118.95,29649.0,77.9579,78.017,77.9383,77.9973,29649.0
2017-07-17 15:25:00,118.95,118.97,118.92,118.93,70167.0,77.9973,78.0104,77.9776,77.9842,70167.0
2017-07-17 15:30:00,118.94,119.05,118.9,119.02,32837.0,77.9907,78.0629,77.9645,78.0432,32837.0
2017-07-17 15:35:00,119.01,119.07,118.99,119.03,88118.0,78.0366,78.076,78.0235,78.0497,88118.0
2017-07-17 15:40:00,119.03,119.04,118.98,119.03,31776.0,78.0497,78.0563,78.017,78.0497,31776.0
2017-07-17 15:45:00,119.02,119.07,119.01,119.05,53482.0,78.0432,78.076,78.0366,78.0629,53482.0
2017-07-17 15:50:00,119.05,119.07,119.02,119.03,50970.0,78.0629,78.076,78.0432,78.0497,50970.0
2017-07-17 15:55:00,119.03,119.04,118.97,119.01,73675.0,78.0497,78.0563,78.0104,78.0366,73675.0
2017-07-18 09:30:00,119.0,119.25,118.66,119.19,113778.0,78.0301,78.194,77.8071,78.1547,113778.0
2017-07-18 09:35:00,119.17,119.38,119.15,119.32,71492.0,78.1415,78.2792,78.1284,78.2399,71492.0
2017-07-18 09:40:00,119.32,119.44,119.31,119.38,46456.0,78.2399,78.3186,78.2333,78.2792,46456.0
2017-07-18 09:45:00,119.43,119.43,119.17,119.2,36873.0,78.312,78.312,78.1415,78.1612,36873.0
2017-07-18 09:50:00,119.21,119.27,119.13,119.16,39319.0,78.1678,78.2071,78.1153,78.135,39319.0
2017-07-18 09:55:00,119.16,119.28,119.09,119.23,70633.0,78.135,78.2137,78.0891,78.1809,70633.0
2017-07-18 10:00:00,119.24,119.3,119.2,119.28,64873.0,78.1874,78.2268,78.1612,78.2137,64873.0
2017-07-18 10:05:00,119.27,119.4,119.26,119.33,37994.0,78.2071,78.2924,78.2006,78.2465,37994.0
2017-07-18 10:10:00,119.32,119.55,119.28,119.48,100219.0,78.2399,78.3907,78.2137,78.3448,100219.0
2017-07-18 10:15:00,119.5,119.58,119.45,119.52,22465.0,78.3579,78.4104,78.3251,78.371,22465.0
2017-07-18 10:20:00,119.53,119.55,119.41,119.45,34527.0,78.3776,78.3907,78.2989,78.3251,34527.0
2017-07-18 10:25:00,119.45,119.58,119.42,119.55,58313.0,78.3251,78.4104,78.3055,78.3907,58313.0
2017-07-18 10:30:00,119.55,119.59,119.43,119.43,37593.0,78.3907,78.4169,78.312,78.312,37593.0
2017-07-18 10:35:00,119.43,119.53,119.4,119.52,30645.0,78.312,78.3776,78.2924,78.371,30645.0
2017-07-18 10:40:00,119.52,119.55,119.46,119.51,50833.0,78.371,78.3907,78.3317,78.3645,50833.0
2017-07-18 10:45:00,119.51,119.56,119.49,119.49,31579.0,78.3645,78.3973,78.3514,78.3514,31579.0
2017-07-18 10:50:00,119.49,119.52,119.44,119.48,64025.0,78.3514,78.371,78.3186,78.3448,64025.0
2017-07-18 10:55:00,119.47,119.67,119.47,119.66,53819.0,78.3383,78.4694,78.3383,78.4628,53819.0
2017-07-18 11:00:00,119.66,119.75,119.63,119.65,22782.0,78.4628,78.5219,78.4432,78.4563,22782.0
2017-07-18 11:05:00,119.66,119.78,119.63,119.72,23843.0,78.4628,78.5415,78.4432,78.5022,23843.0
2017-07-18 11:10:00,119.71,119.73,119.6,119.7,28226.0,78.4956,78.5087,78.4235,78.4891,28226.0
2017-07-18 11:15:00,119.7,119.79,119.69,119.71,20983.0,78.4891,78.5481,78.4825,78.4956,20983.0
2017-07-18 11:20:00,119.71,119.79,119.69,119.7,46294.0,78.4956,78.5481,78.4825,78.4891,46294.0
2017-07-18 11:25:00,119.7,119.78,119.69,119.71,20037.0,78.4891,78.5415,78.4825,78.4956,20037.0
2017-07-18 11:30:00,119.7,119.77,119.69,119.73,28671.0,78.4891,78.535,78.4825,78.5087,28671.0
2017-07-18 11:35:00,119.73,119.85,119.7,119.81,33426.0,78.5087,78.5874,78.4891,78.5612,33426.0
2017-07-18 11:40:00,119.81,119.83,119.71,119.71,20730.0,78.5612,78.5743,78.4956,78.4956,20730.0
2017-07-18 11:45:00,119.71,119.73,119.64,119.73,17904.0,78.4956,78.5087,78.4497,78.5087,17904.0
2017-07-18 11:50:00,119.74,119.91,119.74,119.91,18988.0,78.5153,78.6268,78.5153,78.6268,18988.0
2017-07-18 11:55:00,119.92,119.93,119.87,119.9,39358.0,78.6333,78.6399,78.6005,78.6202,39358.0
2017-07-18 12:00:00,119.9,119.9,119.81,119.85,16667.0,78.6202,78.6202,78.5612,78.5874,16667.0
2017-07-18 12:05:00,119.84,119.84,119.79,119.8,28955.0,78.5809,78.5809,78.5481,78.5546,28955.0
2017-07-18 12:10:00,119.81,119.86,119.79,119.8,24191.0,78.5612,78.594,78.5481,78.5546,24191.0
2017-07-18 12:15:00,119.8,119.82,119.75,119.79,29601.0,78.5546,78.5678,78.5219,78.5481,29601.0
2017-07-18 12:20:00,119.78,119.85,119.78,119.83,25425.0,78.5415,78.5874,78.5415,78.5743,25425.0
2017-07-18 12:25:00,119.83,119.89,119.8,119.89,19828.0,78.5743,78.6137,78.5546,78.6137,19828.0
2017-07-18 12:30:00,119.89,120.0,119.89,119.99,51990.0,78.6137,78.6858,78.6137,78.6792,51990.0
2017-07-18 12:35:00,119.98,120.0,119.96,119.96,16741.0,78.6727,78.6858,78.6596,78.6596,16741.0
2017-07-18 12:40:00,119.96,119.99,119.92,119.95,17871.0,78.6596,78.6792,78.6333,78.653,17871.0
2017-07-18 12:45:00,119.94,119.96,119.9,119.95,14994.0,78.6464,78.6596,78.6202,78.653,14994.0
2017-07-18 12:50:00,119.94,119.97,119.87,119.96,14453.0,78.6464,78.6661,78.6005,78.6596,14453.0
2017-07-18 12:55:00,119.96,119.96,119.84,119.84,25513.0,78.6596,78.6596,78.5809,78.5809,25513.0
2017-07-18 13:00:00,119.83,119.88,119.82,119.84,5782.0,78.5743,78.6071,78.5678,78.5809,5782.0
2017-07-18 13:05:00,119.86,119.91,119.86,119.91,21389.0,78.594,78.6268,78.594,78.6268,21389.0
2017-07-18 13:10:00,119.91,119.91,119.88,119.89,11888.0,78.6268,78.6268,78.6071,78.6137,11888.0
2017-07-18 13:15:00,119.89,119.91,119.8,119.84,17801.0,78.6137,78.6268,78.5546,78.5809,17801.0
2017-07-18 13:20:00,119.84,119.91,119.84,119.88,12064.0,78.5809,78.6268,78.5809,78.6071,12064.0
2017-07-18 13:25:00,119.87,119.93,119.86,119.92,26397.0,78.6005,78.6399,78.594,78.6333,26397.0
2017-07-18 13:30:00,119.92,119.95,119.9,119.94,31342.0,78.6333,78.653,78.6202,78.6464,31342.0
2017-07-18 13:35:00,119.93,119.94,119.89,119.91,12066.0,78.6399,78.6464,78.6137,78.6268,12066.0
2017-07-18 13:40:00,119.92,119.98,119.92,119.95,16044.0,78.6333,78.6727,78.6333,78.653,16044.0
2017-07-18 13:45:00,119.95,119.96,119.91,119.92,17044.0,78.653,78.6596,78.6268,78.6333,17044.0
2017-07-18 13:50:00,119.92,119.93,119.88,119.93,17587.0,78.6333,78.6399,78.6071,78.6399,17587.0
2017-07-18 13:55:00,119.92,119.92,119.81,119.82,27378.0,78.6333,78.6333,78.5612,78.5678,27378.0
2017-07-18 14:00:00,119.82,119.91,119.79,119.89,22699.0,78.5678,78.6268,78.5481,78.6137,22699.0
2017-07-18 14:05:00,119.89,119.9,119.77,119.8,12627.0,78.6137,78.6202,78.535,78.5546,12627.0
2017-07-18 14:10:00,119.81,119.81,119.71,119.71,12440.0,78.5612,78.5612,78.4956,78.4956,12440.0
2017-07-18 14:15:00,119.71,119.73,119.68,119.72,14603.0,78.4956,78.5087,78.476,78.5022,14603.0
2017-07-18 14:20:00,119.72,119.72,119.64,119.65,14964.0,78.5022,78.5022,78.4497,78.4563,14964.0
2017-07-18 14:25:00,119.64,119.65,119.57,119.62,21884.0,78.4497,78.4563,78.4038,78.4366,21884.0
2017-07-18 14:30:00,119.62,119.68,119.61,119.66,20690.0,78.4366,78.476,78.4301,78.4628,20690.0
2017-07-18 14:35:00,119.65,119.67,119.62,119.62,14285.0,78.4563,78.4694,78.4366,78.4366,14285.0
2017-07-18 14:40:00,119.63,119.64,119.56,119.58,22728.0,78.4432,78.4497,78.3973,78.4104,22728.0
2017-07-18 14:45:00,119.58,119.6,119.54,119.57,25151.0,78.4104,78.4235,78.3842,78.4038,25151.0
2017-07-18 14:50:00,119.58,119.59,119.56,119.58,17350.0,78.4104,78.4169,78.3973,78.4104,17350.0
2017-07-18 14:55:00,119.58,119.6,119.55,119.59,15248.0,78.4104,78.4235,78.3907,78.4169,15248.0
2017-07-18 15:00:00,119.59,119.59,119.53,119.54,22275.0,78.4169,78.4169,78.3776,78.3842,22275.0
2017-07-18 15:05:00,119.53,119.57,119.51,119.52,35105.0,78.3776,78.4038,78.3645,78.371,35105.0
2017-07-18 15:10:00,119.52,119.58,119.5,119.56,44616.0,78.371,78.4104,78.3579,78.3973,44616.0
2017-07-18 15:15:00,119.55,119.55,119.41,119.41,25035.0,78.3907,78.3907,78.2989,78.2989,25035.0
2017-07-18 15:20:00,119.41,119.44,119.35,119.42,45726.0,78.2989,78.3186,78.2596,78.3055,45726.0
2017-07-18 15:25:00,119.42,119.42,119.34,119.4,21896.0,78.3055,78.3055,78.253,78.2924,21896.0
2017-07-18 15:30:00,119.41,119.45,119.37,119.45,47193.0,78.2989,78.3251,78.2727,78.3251,47193.0
2017-07-18 15:35:00,119.46,119.53,119.45,119.51,35534.0,78.3317,78.3776,78.3251,78.3645,35534.0
2017-07-18 15:40:00,119.52,119.55,119.5,119.52,28690.0,78.371,78.3907,78.3579,78.371,28690.0
2017-07-18 15:45:00,119.52,119.59,119.47,119.58,66472.0,78.371,78.4169,78.3383,78.4104,66472.0
2017-07-18 15:50:00,119.58,119.58,119.5,119.51,36810.0,78.4104,78.4104,78.3579,78.3645,36810.0
2017-07-18 15:55:00,119.52,119.66,119.51,119.61,87463.0,78.371,78.4628,78.3645,78.4301,87463.0
2017-07-19 09:30:00,119.51,119.75,119.42,119.48,68654.0,78.3645,78.5219,78.3055,78.3448,68654.0
2017-07-19 09:35:00,119.5,119.8,119.45,119.69,60400.0,78.3579,78.5546,78.3251,78.4825,60400.0
2017-07-19 09:40:00,119.72,119.87,119.65,119.79,35224.0,78.5022,78.6005,78.4563,78.5481,35224.0
2017-07-19 09:45:00,119.78,120.07,119.78,120.02,77311.0,78.5415,78.7317,78.5415,78.6989,77311.0
2017-07-19 09:50:00,120.03,120.46,120.0,120.46,85248.0,78.7055,78.9874,78.6858,78.9874,85248.0
2017-07-19 09:55:00,120.46,120.5,120.36,120.4,81800.0,78.9874,79.0136,78.9218,78.9481,81800.0
2017-07-19 10:00:00,120.37,120.49,120.37,120.47,55228.0,78.9284,79.0071,78.9284,78.994,55228.0
2017-07-19 10:05:00,120.48,120.52,120.32,120.36,199976.0,79.0005,79.0268,78.8956,78.9218,199976.0
2017-07-19 10:10:00,120.37,120.43,120.35,120.42,43768.0,78.9284,78.9677,78.9153,78.9612,43768.0
2017-07-19 10:15:00,120.41,120.46,120.15,120.21,161589.0,78.9546,78.9874,78.7841,78.8235,161589.0
2017-07-19 10:20:00,120.21,120.48,120.2,120.46,45194.0,78.8235,79.0005,78.8169,78.9874,45194.0
2017-07-19 10:25:00,120.47,120.52,120.18,120.25,29590.0,78.994,79.0268,78.8038,78.8497,29590.0
2017-07-19 10:30:00,120.25,120.42,120.2,120.4,30812.0,78.8497,78.9612,78.8169,78.9481,30812.0
2017-07-19 10:35:00,120.4,120.44,120.3,120.35,27324.0,78.9481,78.9743,78.8825,78.9153,27324.0
2017-07-19 10:40:00,120.37,120.47,120.35,120.37,26400.0,78.9284,78.994,78.9153,78.9284,26400.0
2017-07-19 10:45:00,120.36,120.42,120.3,120.4,23159.0,78.9218,78.9612,78.8825,78.9481,23159.0
2017-07-19 10:50:00,120.39,120.53,120.34,120.52,67947.0,78.9415,79.0333,78.9087,79.0268,67947.0
2017-07-19 10:55:00,120.54,120.65,120.5,120.63,44872.0,79.0399,79.112,79.0136,79.0989,44872.0
2017-07-19 11:00:00,120.65,120.66,120.49,120.51,24252.0,79.112,79.1186,79.0071,79.0202,24252.0
2017-07-19 11:05:00,120.49,120.5,120.37,120.49,27583.0,79.0071,79.0136,78.9284,79.0071,27583.0
2017-07-19 11:10:00,120.48,120.49,120.38,120.38,17224.0,79.0005,79.0071,78.935,78.935,17224.0
2017-07-19 11:15:00,120.39,120.47,120.39,120.46,13535.0,78.9415,78.994,78.9415,78.9874,13535.0
2017-07-19 11:20:00,120.45,120.51,120.41,120.49,29182.0,78.9809,79.0202,78.9546,79.0071,29182.0
2017-07-19 11:25:00,120.49,120.52,120.47,120.48,22023.0,79.0071,79.0268,78.994,79.0005,22023.0
2017-07-19 11:30:00,120.49,120.55,120.46,120.54,20758.0,79.0071,79.0464,78.9874,79.0399,20758.0
2017-07-19 11:35:00,120.54,120.63,120.5,120.61,48824.0,79.0399,79.0989,79.0136,79.0858,48824.0
2017-07-19 11:40:00,120.6,120.62,120.46,120.53,26296.0,79.0792,79.0923,78.9874,79.0333,26296.0
2017-07-19 11:45:00,120.52,120.6,120.52,120.55,20186.0,79.0268,79.0792,79.0268,79.0464,20186.0
2017-07-19 11:50:00,120.53,120.55,120.47,120.51,18455.0,79.0333,79.0464,78.994,79.0202,18455.0
2017-07-19 11:55:00,120.5,120.6,120.5,120.59,18162.0,79.0136,79.0792,79.0136,79.0727,18162.0
2017-07-19 12:00:00,120.59,120.65,120.59,120.65,14298.0,79.0727,79.112,79.0727,79.112,14298.0
2017-07-19 12:05:00,120.64,120.64,120.54,120.57,15615.0,79.1054,79.1054,79.0399,79.0595,15615.0
2017-07-19 12:10:00,120.57,120.62,120.55,120.61,17058.0,79.0595,79.0923,79.0464,79.0858,17058.0
2017-07-19 12:15:00,120.62,120.63,120.53,120.57,23078.0,79.0923,79.0989,79.0333,79.0595,23078.0
2017-07-19 12:20:00,120.57,120.63,120.56,120.61,14992.0,79.0595,79.0989,79.053,79.0858,14992.0
2017-07-19 12:25:00,120.6,120.63,120.52,120.61,16698.0,79.0792,79.0989,79.0268,79.0858,16698.0
2017-07-19 12:30:00,120.61,120.72,120.58,120.7,37784.0,79.0858,79.1579,79.0661,79.1448,37784.0
2017-07-19 12:35:00,120.7,120.73,120.66,120.71,35424.0,79.1448,79.1645,79.1186,79.1513,35424.0
2017-07-19 12:40:00,120.72,120.77,120.7,120.76,16852.0,79.1579,79.1907,79.1448,79.1841,16852.0
2017-07-19 12:45:00,120.76,120.76,120.67,120.69,32946.0,79.1841,79.1841,79.1251,79.1382,32946.0
2017-07-19 12:50:00,120.69,120.74,120.68,120.71,25370.0,79.1382,79.171,79.1317,79.1513,25370.0
2017-07-19 12:55:00,120.71,120.71,120.66,120.69,21938.0,79.1513,79.1513,79.1186,79.1382,21938.0
2017-07-19 13:00:00,120.68,120.69,120.6,120.67,14990.0,79.1317,79.1382,79.0792,79.1251,14990.0
2017-07-19 13:05:00,120.66,120.67,120.56,120.63,19644.0,79.1186,79.1251,79.053,79.0989,19644.0
2017-07-19 13:10:00,120.63,120.74,120.63,120.74,9987.0,79.0989,79.171,79.0989,79.171,9987.0
2017-07-19 13:15:00,120.74,120.82,120.71,120.82,16663.0,79.171,79.2235,79.1513,79.2235,16663.0
2017-07-19 13:20:00,120.82,120.83,120.69,120.75,17418.0,79.2235,79.23,79.1382,79.1776,17418.0
2017-07-19 13:25:00,120.76,120.84,120.72,120.83,24109.0,79.1841,79.2366,79.1579,79.23,24109.0
2017-07-19 13:30:00,120.84,120.84,120.74,120.75,15595.0,79.2366,79.2366,79.171,79.1776,15595.0
2017-07-19 13:35:00,120.74,120.75,120.69,120.73,18765.0,79.171,79.1776,79.1382,79.1645,18765.0
2017-07-19 13:40:00,120.73,120.73,120.67,120.68,17207.0,79.1645,79.1645,79.1251,79.1317,17207.0
2017-07-19 13:45:00,120.67,120.69,120.57,120.6,25384.0,79.1251,79.1382,79.0595,79.0792,25384.0
2017-07-19 13:50:00,120.6,120.62,120.59,120.62,77693.0,79.0792,79.0923,79.0727,79.0923,77693.0
2017-07-19 13:55:00,120.62,120.64,120.56,120.64,24309.0,79.0923,79.1054,79.053,79.1054,24309.0
2017-07-19 14:00:00,120.63,120.7,120.61,120.65,22946.0,79.0989,79.1448,79.0858,79.112,22946.0
2017-07-19 14:05:00,120.65,120.69,120.64,120.68,21092.0,79.112,79.1382,79.1054,79.1317,21092.0
2017-07-19 14:10:00,120.69,120.7,120.62,120.65,20855.0,79.1382,79.1448,79.0923,79.112,20855.0
2017-07-19 14:15:00,120.65,120.82,120.62,120.81,39277.0,79.112,79.2235,79.0923,79.2169,39277.0
2017-07-19 14:20:00,120.8,120.84,120.7,120.71,56101.0,79.2104,79.2366,79.1448,79.1513,56101.0
2017-07-19 14:25:00,120.71,120.77,120.67,120.76,54070.0,79.1513,79.1907,79.1251,79.1841,54070.0
2017-07-19 14:30:00,120.76,120.76,120.67,120.73,34036.0,79.1841,79.1841,79.1251,79.1645,34036.0
2017-07-19 14:35:00,120.73,120.98,120.72,120.94,48661.0,79.1645,79.3284,79.1579,79.3022,48661.0
2017-07-19 14:40:00,120.95,120.98,120.83,120.86,56148.0,79.3087,79.3284,79.23,79.2497,56148.0
2017-07-19 14:45:00,120.86,120.98,120.85,120.87,53293.0,79.2497,79.3284,79.2431,79.2563,53293.0
2017-07-19 14:50:00,120.87,120.98,120.87,120.9,56123.0,79.2563,79.3284,79.2563,79.2759,56123.0
2017-07-19 14:55:00,120.9,120.99,120.87,120.97,52793.0,79.2759,79.3349,79.2563,79.3218,52793.0
2017-07-19 15:00:00,120.98,120.98,120.95,120.97,27089.0,79.3284,79.3284,79.3087,79.3218,27089.0
2017-07-19 15:05:00,120.97,121.0,120.96,120.96,43276.0,79.3218,79.3415,79.3153,79.3153,43276.0
2017-07-19 15:10:00,120.97,121.0,120.96,120.97,55530.0,79.3218,79.3415,79.3153,79.3218,55530.0
2017-07-19 15:15:00,120.97,121.03,120.96,121.01,171493.0,79.3218,79.3612,79.3153,79.3481,171493.0
2017-07-19 15:20:00,121.0,121.08,120.95,121.07,95012.0,79.3415,79.394,79.3087,79.3874,95012.0
2017-07-19 15:25:00,121.07,121.13,121.02,121.13,61676.0,79.3874,79.4267,79.3546,79.4267,61676.0
2017-07-19 15:30:00,121.13,121.15,121.06,121.1,213480.0,79.4267,79.4399,79.3808,79.4071,213480.0
2017-07-19 15:35:00,121.11,121.11,120.99,121.03,147731.0,79.4136,79.4136,79.3349,79.3612,147731.0
2017-07-19 15:40:00,121.02,121.16,121.01,121.16,49049.0,79.3546,79.4464,79.3481,79.4464,49049.0
2017-07-19 15:45:00,121.16,121.28,121.15,121.26,104310.0,79.4464,79.5251,79.4399,79.512,104310.0
2017-07-19 15:50:00,121.26,121.37,121.09,121.37,129096.0,79.512,79.5841,79.4005,79.5841,129096.0
2017-07-19 15:55:00,121.37,121.69,121.2,121.5,324615.0,79.5841,79.7939,79.4726,79.6694,324615.0
2017-07-20 09:30:00,118.66,118.94,117.55,117.62,199248.0,77.8071,77.9907,77.0793,77.1252,199248.0
2017-07-20 09:35:00,117.57,118.21,117.57,118.09,175914.0,77.0924,77.5121,77.0924,77.4334,175914.0
2017-07-20 09:40:00,118.13,118.64,118.05,118.54,105241.0,77.4596,77.794,77.4071,77.7284,105241.0
2017-07-20 09:45:00,118.56,118.56,118.15,118.19,133266.0,77.7416,77.7416,77.4727,77.4989,133266.0
2017-07-20 09:50:00,118.19,118.41,118.03,118.06,147901.0,77.4989,77.6432,77.394,77.4137,147901.0
2017-07-20 09:55:00,118.07,118.26,117.86,118.24,127828.0,77.4203,77.5448,77.2826,77.5317,127828.0
2017-07-20 10:00:00,118.23,118.74,118.07,118.72,227305.0,77.5252,77.8596,77.4203,77.8465,227305.0
2017-07-20 10:05:00,118.74,118.84,118.46,118.58,182003.0,77.8596,77.9252,77.676,77.7547,182003.0
2017-07-20 10:10:00,118.58,119.16,118.47,119.03,133578.0,77.7547,78.135,77.6825,78.0497,133578.0
2017-07-20 10:15:00,119.05,119.12,118.56,118.94,110904.0,78.0629,78.1088,77.7416,77.9907,110904.0
2017-07-20 10:20:00,118.93,119.0,118.63,118.7,45367.0,77.9842,78.0301,77.7875,77.8334,45367.0
2017-07-20 10:25:00,118.73,118.86,118.64,118.79,95412.0,77.853,77.9383,77.794,77.8924,95412.0
2017-07-20 10:30:00,118.78,118.92,118.73,118.85,98316.0,77.8858,77.9776,77.853,77.9317,98316.0
2017-07-20 10:35:00,118.87,118.91,118.74,118.85,79971.0,77.9448,77.9711,77.8596,77.9317,79971.0
2017-07-20 10:40:00,118.87,119.04,118.84,118.97,58083.0,77.9448,78.0563,77.9252,78.0104,58083.0
2017-07-20 10:45:00,118.99,119.42,118.97,119.39,54051.0,78.0235,78.3055,78.0104,78.2858,54051.0
2017-07-20 10:50:00,119.38,119.5,119.21,119.48,78569.0,78.2792,78.3579,78.1678,78.3448,78569.0
2017-07-20 10:55:00,119.47,119.5,119.3,119.44,68194.0,78.3383,78.3579,78.2268,78.3186,68194.0
2017-07-20 11:00:00,119.44,119.6,119.34,119.57,57517.0,78.3186,78.4235,78.253,78.4038,57517.0
2017-07-20 11:05:00,119.58,119.73,119.57,119.67,52519.0,78.4104,78.5087,78.4038,78.4694,52519.0
2017-07-20 11:10:00,119.67,119.77,119.62,119.72,59143.0,78.4694,78.535,78.4366,78.5022,59143.0
2017-07-20 11:15:00,119.72,119.97,119.7,119.92,53915.0,78.5022,78.6661,78.4891,78.6333,53915.0
2017-07-20 11:20:00,119.92,120.19,119.91,120.12,46108.0,78.6333,78.8104,78.6268,78.7645,46108.0
2017-07-20 11:25:00,120.1,120.24,120.06,120.2,39943.0,78.7514,78.8432,78.7251,78.8169,39943.0
2017-07-20 11:30:00,120.2,120.42,120.16,120.37,55745.0,78.8169,78.9612,78.7907,78.9284,55745.0
2017-07-20 11:35:00,120.37,120.57,120.32,120.57,62476.0,78.9284,79.0595,78.8956,79.0595,62476.0
2017-07-20 11:40:00,120.57,120.73,120.55,120.66,50761.0,79.0595,79.1645,79.0464,79.1186,50761.0
2017-07-20 11:45:00,120.66,121.14,120.66,121.13,56462.0,79.1186,79.4333,79.1186,79.4267,56462.0
2017-07-20 11:50:00,121.12,121.16,120.86,121.0,48444.0,79.4202,79.4464,79.2497,79.3415,48444.0
2017-07-20 11:55:00,120.97,121.07,120.69,120.74,50291.0,79.3218,79.3874,79.1382,79.171,50291.0
2017-07-20 12:00:00,120.72,120.96,120.71,120.84,25766.0,79.1579,79.3153,79.1513,79.2366,25766.0
2017-07-20 12:05:00,120.84,120.94,120.71,120.72,27009.0,79.2366,79.3022,79.1513,79.1579,27009.0
2017-07-20 12:10:00,120.7,120.7,120.54,120.61,28230.0,79.1448,79.1448,79.0399,79.0858,28230.0
2017-07-20 12:15:00,120.59,120.61,120.4,120.42,36469.0,79.0727,79.0858,78.9481,78.9612,36469.0
2017-07-20 12:20:00,120.43,120.64,120.42,120.61,38700.0,78.9677,79.1054,78.9612,79.0858,38700.0
2017-07-20 12:25:00,120.6,120.61,120.37,120.38,45638.0,79.0792,79.0858,78.9284,78.935,45638.0
2017-07-20 12:30:00,120.37,120.42,120.22,120.25,26687.0,78.9284,78.9612,78.83,78.8497,26687.0
2017-07-20 12:35:00,120.23,120.4,120.22,120.26,24757.0,78.8366,78.9481,78.83,78.8563,24757.0
2017-07-20 12:40:00,120.27,120.33,120.22,120.25,23497.0,78.8628,78.9022,78.83,78.8497,23497.0
2017-07-20 12:45:00,120.23,120.42,120.06,120.09,282687.0,78.8366,78.9612,78.7251,78.7448,282687.0
2017-07-20 12:50:00,120.09,120.15,120.04,120.12,20284.0,78.7448,78.7841,78.712,78.7645,20284.0
2017-07-20 12:55:00,120.13,120.13,119.88,119.92,21478.0,78.771,78.771,78.6071,78.6333,21478.0
2017-07-20 13:00:00,119.92,119.97,119.82,119.86,24167.0,78.6333,78.6661,78.5678,78.594,24167.0
2017-07-20 13:05:00,119.85,120.04,119.85,119.96,19899.0,78.5874,78.712,78.5874,78.6596,19899.0
2017-07-20 13:10:00,119.97,119.97,119.67,119.69,75719.0,78.6661,78.6661,78.4694,78.4825,75719.0
2017-07-20 13:15:00,119.69,119.88,119.67,119.72,23739.0,78.4825,78.6071,78.4694,78.5022,23739.0
2017-07-20 13:20:00,119.72,119.76,119.65,119.74,15526.0,78.5022,78.5284,78.4563,78.5153,15526.0
2017-07-20 13:25:00,119.75,119.81,119.64,119.65,24500.0,78.5219,78.5612,78.4497,78.4563,24500.0
2017-07-20 13:30:00,119.65,119.83,119.64,119.7,90618.0,78.4563,78.5743,78.4497,78.4891,90618.0
2017-07-20 13:35:00,119.72,119.77,119.62,119.69,31024.0,78.5022,78.535,78.4366,78.4825,31024.0
2017-07-20 13:40:00,119.68,119.78,119.68,119.73,68740.0,78.476,78.5415,78.476,78.5087,68740.0
2017-07-20 13:45:00,119.73,119.73,119.61,119.63,36458.0,78.5087,78.5087,78.4301,78.4432,36458.0
2017-07-20 13:50:00,119.62,119.74,119.61,119.7,31011.0,78.4366,78.5153,78.4301,78.4891,31011.0
2017-07-20 13:55:00,119.69,119.72,119.54,119.67,34082.0,78.4825,78.5022,78.3842,78.4694,34082.0
2017-07-20 14:00:00,119.66,119.66,119.44,119.47,22896.0,78.4628,78.4628,78.3186,78.3383,22896.0
2017-07-20 14:05:00,119.48,119.63,119.44,119.6,54208.0,78.3448,78.4432,78.3186,78.4235,54208.0
2017-07-20 14:10:00,119.58,119.7,119.55,119.66,99929.0,78.4104,78.4891,78.3907,78.4628,99929.0
2017-07-20 14:15:00,119.67,119.67,119.51,119.53,223714.0,78.4694,78.4694,78.3645,78.3776,223714.0
2017-07-20 14:20:00,119.53,119.55,119.41,119.42,21204.0,78.3776,78.3907,78.2989,78.3055,21204.0
2017-07-20 14:25:00,119.42,119.42,119.25,119.26,22957.0,78.3055,78.3055,78.194,78.2006,22957.0
2017-07-20 14:30:00,119.28,119.51,119.28,119.49,40012.0,78.2137,78.3645,78.2137,78.3514,40012.0
2017-07-20 14:35:00,119.5,119.5,119.37,119.43,31788.0,78.3579,78.3579,78.2727,78.312,31788.0
2017-07-20 14:40:00,119.43,119.53,119.42,119.46,25168.0,78.312,78.3776,78.3055,78.3317,25168.0
2017-07-20 14:45:00,119.45,119.53,119.44,119.49,15741.0,78.3251,78.3776,78.3186,78.3514,15741.0
2017-07-20 14:50:00,119.49,119.59,119.47,119.54,32696.0,78.3514,78.4169,78.3383,78.3842,32696.0
2017-07-20 14:55:00,119.54,119.58,119.49,119.57,17597.0,78.3842,78.4104,78.3514,78.4038,17597.0
2017-07-20 15:00:00,119.57,119.81,119.57,119.59,43110.0,78.4038,78.5612,78.4038,78.4169,43110.0
2017-07-20 15:05:00,119.59,119.69,119.59,119.66,69916.0,78.4169,78.4825,78.4169,78.4628,69916.0
2017-07-20 15:10:00,119.67,119.82,119.63,119.81,34353.0,78.4694,78.5678,78.4432,78.5612,34353.0
2017-07-20 15:15:00,119.81,119.82,119.66,119.66,45922.0,78.5612,78.5678,78.4628,78.4628,45922.0
2017-07-20 15:20:00,119.67,119.77,119.65,119.76,45725.0,78.4694,78.535,78.4563,78.5284,45725.0
2017-07-20 15:25:00,119.76,119.86,119.75,119.77,37569.0,78.5284,78.594,78.5219,78.535,37569.0
2017-07-20 15:30:00,119.77,119.82,119.72,119.72,57610.0,78.535,78.5678,78.5022,78.5022,57610.0
2017-07-20 15:35:00,119.72,119.76,119.63,119.65,65138.0,78.5022,78.5284,78.4432,78.4563,65138.0
2017-07-20 15:40:00,119.64,119.64,119.5,119.56,65143.0,78.4497,78.4497,78.3579,78.3973,65143.0
2017-07-20 15:45:00,119.56,119.61,119.5,119.56,76944.0,78.3973,78.4301,78.3579,78.3973,76944.0
2017-07-20 15:50:00,119.56,119.73,119.55,119.71,91054.0,78.3973,78.5087,78.3907,78.4956,91054.0
2017-07-20 15:55:00,119.72,119.99,119.7,119.95,241730.0,78.5022,78.6792,78.4891,78.653,241730.0
2017-07-21 09:30:00,119.57,119.67,119.0,119.05,470670.0,78.4038,78.4694,78.0301,78.0629,470670.0
2017-07-21 09:35:00,119.2,119.25,118.88,119.16,61629.0,78.1612,78.194,77.9514,78.135,61629.0
2017-07-21 09:40:00,119.15,119.21,118.95,118.99,36619.0,78.1284,78.1678,77.9973,78.0235,36619.0
2017-07-21 09:45:00,119.0,119.06,118.84,118.86,96803.0,78.0301,78.0694,77.9252,77.9383,96803.0
2017-07-21 09:50:00,118.84,119.15,118.72,118.95,72487.0,77.9252,78.1284,77.8465,77.9973,72487.0
2017-07-21 09:55:00,118.92,119.12,118.84,118.87,34895.0,77.9776,78.1088,77.9252,77.9448,34895.0
2017-07-21 10:00:00,118.88,118.91,118.73,118.74,42172.0,77.9514,77.9711,77.853,77.8596,42172.0
2017-07-21 10:05:00,118.74,119.02,118.74,119.02,46705.0,77.8596,78.0432,77.8596,78.0432,46705.0
2017-07-21 10:10:00,119.01,119.07,118.96,119.06,67326.0,78.0366,78.076,78.0038,78.0694,67326.0
2017-07-21 10:15:00,119.08,119.2,119.04,119.14,28258.0,78.0825,78.1612,78.0563,78.1219,28258.0
2017-07-21 10:20:00,119.13,119.19,119.08,119.12,17912.0,78.1153,78.1547,78.0825,78.1088,17912.0
2017-07-21 10:25:00,119.13,119.15,118.86,118.92,24436.0,78.1153,78.1284,77.9383,77.9776,24436.0
2017-07-21 10:30:00,118.94,118.99,118.92,118.93,27011.0,77.9907,78.0235,77.9776,77.9842,27011.0
2017-07-21 10:35:00,118.91,119.16,118.91,119.12,64730.0,77.9711,78.135,77.9711,78.1088,64730.0
2017-07-21 10:40:00,119.12,119.35,119.12,119.3,81549.0,78.1088,78.2596,78.1088,78.2268,81549.0
2017-07-21 10:45:00,119.28,119.3,119.23,119.23,16035.0,78.2137,78.2268,78.1809,78.1809,16035.0
2017-07-21 10:50:00,119.24,119.28,119.16,119.26,25558.0,78.1874,78.2137,78.135,78.2006,25558.0
2017-07-21 10:55:00,119.26,119.39,119.23,119.25,27055.0,78.2006,78.2858,78.1809,78.194,27055.0
2017-07-21 11:00:00,119.23,119.36,119.2,119.36,28511.0,78.1809,78.2661,78.1612,78.2661,28511.0
2017-07-21 11:05:00,119.33,119.34,119.25,119.26,18305.0,78.2465,78.253,78.194,78.2006,18305.0
2017-07-21 11:10:00,119.26,119.34,119.23,119.32,39635.0,78.2006,78.253,78.1809,78.2399,39635.0
2017-07-21 11:15:00,119.33,119.33,119.23,119.25,22949.0,78.2465,78.2465,78.1809,78.194,22949.0
2017-07-21 11:20:00,119.24,119.27,119.22,119.25,71861.0,78.1874,78.2071,78.1743,78.194,71861.0
2017-07-21 11:25:00,119.25,119.43,119.23,119.41,39769.0,78.194,78.312,78.1809,78.2989,39769.0
2017-07-21 11:30:00,119.38,119.47,119.34,119.47,44291.0,78.2792,78.3383,78.253,78.3383,44291.0
2017-07-21 11:35:00,119.48,119.61,119.48,119.57,17245.0,78.3448,78.4301,78.3448,78.4038,17245.0
2017-07-21 11:40:00,119.6,119.61,119.51,119.54,31586.0,78.4235,78.4301,78.3645,78.3842,31586.0
2017-07-21 11:45:00,119.54,119.6,119.53,119.53,22643.0,78.3842,78.4235,78.3776,78.3776,22643.0
2017-07-21 11:50:00,119.53,119.66,119.51,119.55,22496.0,78.3776,78.4628,78.3645,78.3907,22496.0
2017-07-21 11:55:00,119.55,119.78,119.55,119.67,14058.0,78.3907,78.5415,78.3907,78.4694,14058.0
2017-07-21 12:00:00,119.69,119.72,119.5,119.5,12570.0,78.4825,78.5022,78.3579,78.3579,12570.0
2017-07-21 12:05:00,119.52,119.52,119.4,119.4,14482.0,78.371,78.371,78.2924,78.2924,14482.0
2017-07-21 12:10:00,119.41,119.42,119.34,119.35,20149.0,78.2989,78.3055,78.253,78.2596,20149.0
2017-07-21 12:15:00,119.35,119.41,119.33,119.37,22929.0,78.2596,78.2989,78.2465,78.2727,22929.0
2017-07-21 12:20:00,119.39,119.45,119.35,119.35,12799.0,78.2858,78.3251,78.2596,78.2596,12799.0
2017-07-21 12:25:00,119.35,119.41,119.28,119.37,42539.0,78.2596,78.2989,78.2137,78.2727,42539.0
2017-07-21 12:30:00,119.36,119.47,119.35,119.47,8494.0,78.2661,78.3383,78.2596,78.3383,8494.0
2017-07-21 12:35:00,119.48,119.58,119.47,119.57,15943.0,78.3448,78.4104,78.3383,78.4038,15943.0
2017-07-21 12:40:00,119.55,119.73,119.55,119.73,14337.0,78.3907,78.5087,78.3907,78.5087,14337.0
2017-07-21 12:45:00,119.73,119.74,119.62,119.64,14450.0,78.5087,78.5153,78.4366,78.4497,14450.0
2017-07-21 12:50:00,119.65,119.67,119.63,119.66,15773.0,78.4563,78.4694,78.4432,78.4628,15773.0
2017-07-21 12:55:00,119.67,119.72,119.66,119.69,25754.0,78.4694,78.5022,78.4628,78.4825,25754.0
2017-07-21 13:00:00,119.7,119.73,119.69,119.72,20401.0,78.4891,78.5087,78.4825,78.5022,20401.0
2017-07-21 13:05:00,119.73,119.77,119.71,119.75,21153.0,78.5087,78.535,78.4956,78.5219,21153.0
2017-07-21 13:10:00,119.75,119.75,119.57,119.58,17931.0,78.5219,78.5219,78.4038,78.4104,17931.0
2017-07-21 13:15:00,119.58,119.61,119.55,119.56,15194.0,78.4104,78.4301,78.3907,78.3973,15194.0
2017-07-21 13:20:00,119.57,119.64,119.56,119.61,10322.0,78.4038,78.4497,78.3973,78.4301,10322.0
2017-07-21 13:25:00,119.61,119.63,119.59,119.62,21494.0,78.4301,78.4432,78.4169,78.4366,21494.0
2017-07-21 13:30:00,119.63,119.63,119.46,119.48,12625.0,78.4432,78.4432,78.3317,78.3448,12625.0
2017-07-21 13:35:00,119.48,119.52,119.48,119.52,19918.0,78.3448,78.371,78.3448,78.371,19918.0
2017-07-21 13:40:00,119.51,119.52,119.49,119.5,23061.0,78.3645,78.371,78.3514,78.3579,23061.0
2017-07-21 13:45:00,119.49,119.54,119.48,119.54,19040.0,78.3514,78.3842,78.3448,78.3842,19040.0
2017-07-21 13:50:00,119.53,119.58,119.47,119.58,25192.0,78.3776,78.4104,78.3383,78.4104,25192.0
2017-07-21 13:55:00,119.58,119.75,119.55,119.74,16192.0,78.4104,78.5219,78.3907,78.5153,16192.0
2017-07-21 14:00:00,119.75,119.75,119.66,119.69,11405.0,78.5219,78.5219,78.4628,78.4825,11405.0
2017-07-21 14:05:00,119.7,119.74,119.64,119.65,9625.0,78.4891,78.5153,78.4497,78.4563,9625.0
2017-07-21 14:10:00,119.67,119.72,119.65,119.7,11446.0,78.4694,78.5022,78.4563,78.4891,11446.0
2017-07-21 14:15:00,119.7,119.71,119.61,119.65,20422.0,78.4891,78.4956,78.4301,78.4563,20422.0
2017-07-21 14:20:00,119.66,119.69,119.61,119.67,32686.0,78.4628,78.4825,78.4301,78.4694,32686.0
2017-07-21 14:25:00,119.64,119.71,119.63,119.68,15957.0,78.4497,78.4956,78.4432,78.476,15957.0
2017-07-21 14:30:00,119.68,119.71,119.64,119.7,21290.0,78.476,78.4956,78.4497,78.4891,21290.0
2017-07-21 14:35:00,119.7,119.8,119.69,119.78,12607.0,78.4891,78.5546,78.4825,78.5415,12607.0
2017-07-21 14:40:00,119.77,119.84,119.76,119.79,13774.0,78.535,78.5809,78.5284,78.5481,13774.0
2017-07-21 14:45:00,119.78,119.8,119.7,119.72,16554.0,78.5415,78.5546,78.4891,78.5022,16554.0
2017-07-21 14:50:00,119.71,119.76,119.7,119.74,14879.0,78.4956,78.5284,78.4891,78.5153,14879.0
2017-07-21 14:55:00,119.75,119.77,119.69,119.74,34603.0,78.5219,78.535,78.4825,78.5153,34603.0
2017-07-21 15:00:00,119.74,119.77,119.72,119.77,61809.0,78.5153,78.535,78.5022,78.535,61809.0
2017-07-21 15:05:00,119.77,119.77,119.71,119.72,13556.0,78.535,78.535,78.4956,78.5022,13556.0
2017-07-21 15:10:00,119.72,119.74,119.7,119.74,17155.0,78.5022,78.5153,78.4891,78.5153,17155.0
2017-07-21 15:15:00,119.75,119.81,119.73,119.81,13586.0,78.5219,78.5612,78.5087,78.5612,13586.0
2017-07-21 15:20:00,119.8,119.84,119.74,119.77,11896.0,78.5546,78.5809,78.5153,78.535,11896.0
2017-07-21 15:25:00,119.78,119.79,119.73,119.75,17154.0,78.5415,78.5481,78.5087,78.5219,17154.0
2017-07-21 15:30:00,119.74,119.78,119.7,119.78,89826.0,78.5153,78.5415,78.4891,78.5415,89826.0
2017-07-21 15:35:00,119.76,119.79,119.7,119.7,27638.0,78.5284,78.5481,78.4891,78.4891,27638.0
2017-07-21 15:40:00,119.7,119.72,119.64,119.7,40745.0,78.4891,78.5022,78.4497,78.4891,40745.0
2017-07-21 15:45:00,119.69,119.72,119.65,119.69,50694.0,78.4825,78.5022,78.4563,78.4825,50694.0
2017-07-21 15:50:00,119.69,119.73,119.67,119.68,60059.0,78.4825,78.5087,78.4694,78.476,60059.0
2017-07-21 15:55:00,119.67,119.68,119.56,119.59,121771.0,78.4694,78.476,78.3973,78.4169,121771.0
2017-07-24 09:30:00,119.43,119.67,119.4,119.5,71197.0,78.312,78.4694,78.2924,78.3579,71197.0
2017-07-24 09:35:00,119.53,119.56,119.24,119.37,40811.0,78.3776,78.3973,78.1874,78.2727,40811.0
2017-07-24 09:40:00,119.38,119.46,119.27,119.28,49120.0,78.2792,78.3317,78.2071,78.2137,49120.0
2017-07-24 09:45:00,119.28,119.46,119.27,119.4,29033.0,78.2137,78.3317,78.2071,78.2924,29033.0
2017-07-24 09:50:00,119.38,119.55,119.37,119.46,54123.0,78.2792,78.3907,78.2727,78.3317,54123.0
2017-07-24 09:55:00,119.48,119.57,119.45,119.53,26164.0,78.3448,78.4038,78.3251,78.3776,26164.0
2017-07-24 10:00:00,119.55,119.76,119.5,119.72,27849.0,78.3907,78.5284,78.3579,78.5022,27849.0
2017-07-24 10:05:00,119.72,119.8,119.69,119.72,19365.0,78.5022,78.5546,78.4825,78.5022,19365.0
2017-07-24 10:10:00,119.72,119.77,119.59,119.59,16878.0,78.5022,78.535,78.4169,78.4169,16878.0
2017-07-24 10:15:00,119.55,119.56,119.37,119.37,15980.0,78.3907,78.3973,78.2727,78.2727,15980.0
2017-07-24 10:20:00,119.38,119.43,119.29,119.36,19840.0,78.2792,78.312,78.2202,78.2661,19840.0
2017-07-24 10:25:00,119.32,119.32,119.18,119.24,23362.0,78.2399,78.2399,78.1481,78.1874,23362.0
2017-07-24 10:30:00,119.23,119.49,119.23,119.47,27060.0,78.1809,78.3514,78.1809,78.3383,27060.0
2017-07-24 10:35:00,119.46,119.46,119.32,119.36,26062.0,78.3317,78.3317,78.2399,78.2661,26062.0
2017-07-24 10:40:00,119.34,119.46,119.29,119.39,20817.0,78.253,78.3317,78.2202,78.2858,20817.0
2017-07-24 10:45:00,119.39,119.48,119.39,119.46,14447.0,78.2858,78.3448,78.2858,78.3317,14447.0
2017-07-24 10:50:00,119.45,119.57,119.39,119.55,20965.0,78.3251,78.4038,78.2858,78.3907,20965.0
2017-07-24 10:55:00,119.54,119.6,119.5,119.6,20691.0,78.3842,78.4235,78.3579,78.4235,20691.0
2017-07-24 11:00:00,119.59,119.59,119.45,119.56,28640.0,78.4169,78.4169,78.3251,78.3973,28640.0
2017-07-24 11:05:00,119.55,119.73,119.54,119.71,20743.0,78.3907,78.5087,78.3842,78.4956,20743.0
2017-07-24 11:10:00,119.71,119.77,119.69,119.73,18167.0,78.4956,78.535,78.4825,78.5087,18167.0
2017-07-24 11:15:00,119.74,119.83,119.71,119.82,24937.0,78.5153,78.5743,78.4956,78.5678,24937.0
2017-07-24 11:20:00,119.8,119.97,119.79,119.93,19637.0,78.5546,78.6661,78.5481,78.6399,19637.0
2017-07-24 11:25:00,119.96,119.99,119.87,119.95,25594.0,78.6596,78.6792,78.6005,78.653,25594.0
2017-07-24 11:30:00,119.94,119.97,119.88,119.9,26169.0,78.6464,78.6661,78.6071,78.6202,26169.0
2017-07-24 11:35:00,119.89,119.96,119.83,119.93,37223.0,78.6137,78.6596,78.5743,78.6399,37223.0
2017-07-24 11:40:00,119.94,119.98,119.89,119.93,36486.0,78.6464,78.6727,78.6137,78.6399,36486.0
2017-07-24 11:45:00,119.93,119.95,119.8,119.82,26508.0,78.6399,78.653,78.5546,78.5678,26508.0
2017-07-24 11:50:00,119.81,119.96,119.79,119.95,33536.0,78.5612,78.6596,78.5481,78.653,33536.0
2017-07-24 11:55:00,119.95,120.0,119.93,119.95,28143.0,78.653,78.6858,78.6399,78.653,28143.0
2017-07-24 12:00:00,119.94,119.98,119.9,119.92,18950.0,78.6464,78.6727,78.6202,78.6333,18950.0
2017-07-24 12:05:00,119.9,119.92,119.82,119.83,16281.0,78.6202,78.6333,78.5678,78.5743,16281.0
2017-07-24 12:10:00,119.84,119.84,119.52,119.54,81620.0,78.5809,78.5809,78.371,78.3842,81620.0
2017-07-24 12:15:00,119.55,119.69,119.52,119.6,67173.0,78.3907,78.4825,78.371,78.4235,67173.0
2017-07-24 12:20:00,119.62,119.7,119.57,119.66,16739.0,78.4366,78.4891,78.4038,78.4628,16739.0
2017-07-24 12:25:00,119.67,119.68,119.6,119.6,15149.0,78.4694,78.476,78.4235,78.4235,15149.0
2017-07-24 12:30:00,119.58,119.65,119.55,119.6,19626.0,78.4104,78.4563,78.3907,78.4235,19626.0
2017-07-24 12:35:00,119.58,119.62,119.55,119.55,20319.0,78.4104,78.4366,78.3907,78.3907,20319.0
2017-07-24 12:40:00,119.57,119.59,119.51,119.57,88226.0,78.4038,78.4169,78.3645,78.4038,88226.0
2017-07-24 12:45:00,119.57,119.57,119.45,119.48,11556.0,78.4038,78.4038,78.3251,78.3448,11556.0
2017-07-24 12:50:00,119.48,119.49,119.39,119.43,17286.0,78.3448,78.3514,78.2858,78.312,17286.0
2017-07-24 12:55:00,119.43,119.45,119.37,119.41,6933.0,78.312,78.3251,78.2727,78.2989,6933.0
2017-07-24 13:00:00,119.39,119.43,119.3,119.3,18156.0,78.2858,78.312,78.2268,78.2268,18156.0
2017-07-24 13:05:00,119.29,119.33,119.15,119.19,18970.0,78.2202,78.2465,78.1284,78.1547,18970.0
2017-07-24 13:10:00,119.19,119.23,119.13,119.14,14671.0,78.1547,78.1809,78.1153,78.1219,14671.0
2017-07-24 13:15:00,119.15,119.16,119.09,119.11,12133.0,78.1284,78.135,78.0891,78.1022,12133.0
2017-07-24 13:20:00,119.12,119.12,119.03,119.08,17648.0,78.1088,78.1088,78.0497,78.0825,17648.0
2017-07-24 13:25:00,119.08,119.15,119.03,119.1,17479.0,78.0825,78.1284,78.0497,78.0956,17479.0
2017-07-24 13:30:00,119.09,119.1,119.0,119.03,13025.0,78.0891,78.0956,78.0301,78.0497,13025.0
2017-07-24 13:35:00,119.04,119.09,119.03,119.07,32802.0,78.0563,78.0891,78.0497,78.076,32802.0
2017-07-24 13:40:00,119.07,119.09,119.03,119.07,11143.0,78.076,78.0891,78.0497,78.076,11143.0
2017-07-24 13:45:00,119.06,119.07,119.02,119.04,13276.0,78.0694,78.076,78.0432,78.0563,13276.0
2017-07-24 13:50:00,119.05,119.11,119.05,119.08,19379.0,78.0629,78.1022,78.0629,78.0825,19379.0
2017-07-24 13:55:00,119.08,119.11,119.04,119.06,12939.0,78.0825,78.1022,78.0563,78.0694,12939.0
2017-07-24 14:00:00,119.05,119.11,119.04,119.11,17162.0,78.0629,78.1022,78.0563,78.1022,17162.0
2017-07-24 14:05:00,119.11,119.11,119.02,119.02,24251.0,78.1022,78.1022,78.0432,78.0432,24251.0
2017-07-24 14:10:00,119.02,119.04,118.99,119.01,36873.0,78.0432,78.0563,78.0235,78.0366,36873.0
2017-07-24 14:15:00,119.01,119.12,119.0,119.08,20372.0,78.0366,78.1088,78.0301,78.0825,20372.0
2017-07-24 14:20:00,119.07,119.18,119.06,119.15,19587.0,78.076,78.1481,78.0694,78.1284,19587.0
2017-07-24 14:25:00,119.14,119.14,119.06,119.09,47354.0,78.1219,78.1219,78.0694,78.0891,47354.0
2017-07-24 14:30:00,119.09,119.15,119.08,119.14,18135.0,78.0891,78.1284,78.0825,78.1219,18135.0
2017-07-24 14:35:00,119.13,119.15,119.0,119.02,56726.0,78.1153,78.1284,78.0301,78.0432,56726.0
2017-07-24 14:40:00,119.03,119.05,119.0,119.02,60250.0,78.0497,78.0629,78.0301,78.0432,60250.0
2017-07-24 14:45:00,119.02,119.04,119.01,119.02,21059.0,78.0432,78.0563,78.0366,78.0432,21059.0
2017-07-24 14:50:00,119.03,119.04,118.99,119.01,28304.0,78.0497,78.0563,78.0235,78.0366,28304.0
2017-07-24 14:55:00,119.01,119.04,119.0,119.02,130004.0,78.0366,78.0563,78.0301,78.0432,130004.0
2017-07-24 15:00:00,119.02,119.06,118.99,119.04,86272.0,78.0432,78.0694,78.0235,78.0563,86272.0
2017-07-24 15:05:00,119.03,119.04,119.0,119.03,24567.0,78.0497,78.0563,78.0301,78.0497,24567.0
2017-07-24 15:10:00,119.03,119.05,118.96,119.03,65816.0,78.0497,78.0629,78.0038,78.0497,65816.0
2017-07-24 15:15:00,119.03,119.1,119.03,119.09,17744.0,78.0497,78.0956,78.0497,78.0891,17744.0
2017-07-24 15:20:00,119.09,119.19,119.04,119.06,34833.0,78.0891,78.1547,78.0563,78.0694,34833.0
2017-07-24 15:25:00,119.05,119.06,119.0,119.06,44829.0,78.0629,78.0694,78.0301,78.0694,44829.0
2017-07-24 15:30:00,119.06,119.14,119.06,119.12,23322.0,78.0694,78.1219,78.0694,78.1088,23322.0
2017-07-24 15:35:00,119.12,119.13,119.06,119.07,25679.0,78.1088,78.1153,78.0694,78.076,25679.0
2017-07-24 15:40:00,119.06,119.09,119.02,119.05,28511.0,78.0694,78.0891,78.0432,78.0629,28511.0
2017-07-24 15:45:00,119.05,119.13,119.01,119.01,45138.0,78.0629,78.1153,78.0366,78.0366,45138.0
2017-07-24 15:50:00,119.02,119.04,118.95,118.98,71430.0,78.0432,78.0563,77.9973,78.017,71430.0
2017-07-24 15:55:00,118.98,119.03,118.84,118.98,240822.0,78.017,78.0497,77.9252,78.017,240822.0
2017-07-25 09:30:00,119.53,119.74,119.06,119.3,110404.0,78.3776,78.5153,78.0694,78.2268,110404.0
2017-07-25 09:35:00,119.18,119.33,119.05,119.14,29375.0,78.1481,78.2465,78.0629,78.1219,29375.0
2017-07-25 09:40:00,119.14,119.31,119.05,119.08,20168.0,78.1219,78.2333,78.0629,78.0825,20168.0
2017-07-25 09:45:00,119.05,119.4,119.01,119.3,33755.0,78.0629,78.2924,78.0366,78.2268,33755.0
2017-07-25 09:50:00,119.31,119.32,119.16,119.26,25416.0,78.2333,78.2399,78.135,78.2006,25416.0
2017-07-25 09:55:00,119.23,119.25,119.08,119.19,28012.0,78.1809,78.194,78.0825,78.1547,28012.0
2017-07-25 10:00:00,119.16,119.3,119.01,119.11,37664.0,78.135,78.2268,78.0366,78.1022,37664.0
2017-07-25 10:05:00,119.1,119.26,119.07,119.12,25576.0,78.0956,78.2006,78.076,78.1088,25576.0
2017-07-25 10:10:00,119.15,119.23,119.07,119.17,29055.0,78.1284,78.1809,78.076,78.1415,29055.0
2017-07-25 10:15:00,119.16,119.26,119.11,119.19,40290.0,78.135,78.2006,78.1022,78.1547,40290.0
2017-07-25 10:20:00,119.18,119.26,119.03,119.04,36267.0,78.1481,78.2006,78.0497,78.0563,36267.0
2017-07-25 10:25:00,119.03,119.08,119.01,119.03,22123.0,78.0497,78.0825,78.0366,78.0497,22123.0
2017-07-25 10:30:00,119.02,119.1,118.97,119.05,54951.0,78.0432,78.0956,78.0104,78.0629,54951.0
2017-07-25 10:35:00,119.05,119.07,118.97,118.97,31015.0,78.0629,78.076,78.0104,78.0104,31015.0
2017-07-25 10:40:00,118.98,119.03,118.93,118.96,32841.0,78.017,78.0497,77.9842,78.0038,32841.0
2017-07-25 10:45:00,118.96,118.99,118.89,118.92,19945.0,78.0038,78.0235,77.9579,77.9776,19945.0
2017-07-25 10:50:00,118.92,118.92,118.58,118.66,36061.0,77.9776,77.9776,77.7547,77.8071,36061.0
2017-07-25 10:55:00,118.67,118.79,118.61,118.65,38489.0,77.8137,77.8924,77.7743,77.8006,38489.0
2017-07-25 11:00:00,118.66,118.77,118.66,118.77,24377.0,77.8071,77.8793,77.8071,77.8793,24377.0
2017-07-25 11:05:00,118.76,118.81,118.75,118.77,22583.0,77.8727,77.9055,77.8661,77.8793,22583.0
2017-07-25 11:10:00,118.79,118.82,118.73,118.74,26608.0,77.8924,77.912,77.853,77.8596,26608.0
2017-07-25 11:15:00,118.74,118.75,118.7,118.73,13942.0,77.8596,77.8661,77.8334,77.853,13942.0
2017-07-25 11:20:00,118.74,118.74,118.63,118.65,18318.0,77.8596,77.8596,77.7875,77.8006,18318.0
2017-07-25 11:25:00,118.64,118.81,118.63,118.73,29114.0,77.794,77.9055,77.7875,77.853,29114.0
2017-07-25 11:30:00,118.73,118.77,118.67,118.76,16393.0,77.853,77.8793,77.8137,77.8727,16393.0
2017-07-25 11:35:00,118.76,118.81,118.73,118.77,14207.0,77.8727,77.9055,77.853,77.8793,14207.0
2017-07-25 11:40:00,118.77,118.8,118.7,118.7,24477.0,77.8793,77.8989,77.8334,77.8334,24477.0
2017-07-25 11:45:00,118.71,118.71,118.64,118.68,15842.0,77.8399,77.8399,77.794,77.8202,15842.0
2017-07-25 11:50:00,118.69,118.73,118.63,118.65,20387.0,77.8268,77.853,77.7875,77.8006,20387.0
2017-07-25 11:55:00,118.64,118.66,118.59,118.61,13597.0,77.794,77.8071,77.7612,77.7743,13597.0
2017-07-25 12:00:00,118.59,118.62,118.47,118.55,34003.0,77.7612,77.7809,77.6825,77.735,34003.0
2017-07-25 12:05:00,118.56,118.57,118.44,118.45,21088.0,77.7416,77.7481,77.6629,77.6694,21088.0
2017-07-25 12:10:00,118.44,118.44,118.34,118.35,22419.0,77.6629,77.6629,77.5973,77.6039,22419.0
2017-07-25 12:15:00,118.34,118.37,118.31,118.31,12781.0,77.5973,77.617,77.5776,77.5776,12781.0
2017-07-25 12:20:00,118.33,118.42,118.31,118.37,31873.0,77.5907,77.6498,77.5776,77.617,31873.0
2017-07-25 12:25:00,118.37,118.4,118.34,118.39,10412.0,77.617,77.6366,77.5973,77.6301,10412.0
2017-07-25 12:30:00,118.39,118.44,118.32,118.32,32766.0,77.6301,77.6629,77.5842,77.5842,32766.0
2017-07-25 12:35:00,118.33,118.33,118.2,118.22,50110.0,77.5907,77.5907,77.5055,77.5186,50110.0
2017-07-25 12:40:00,118.23,118.24,118.19,118.2,63690.0,77.5252,77.5317,77.4989,77.5055,63690.0
2017-07-25 12:45:00,118.21,118.21,118.15,118.18,47423.0,77.5121,77.5121,77.4727,77.4924,47423.0
2017-07-25 12:50:00,118.19,118.29,118.19,118.29,25649.0,77.4989,77.5645,77.4989,77.5645,25649.0
2017-07-25 12:55:00,118.29,118.29,118.24,118.26,19581.0,77.5645,77.5645,77.5317,77.5448,19581.0
2017-07-25 13:00:00,118.26,118.28,118.18,118.19,63052.0,77.5448,77.558,77.4924,77.4989,63052.0
2017-07-25 13:05:00,118.18,118.18,118.01,118.04,56091.0,77.4924,77.4924,77.3809,77.4006,56091.0
2017-07-25 13:10:00,118.04,118.14,118.0,118.07,24751.0,77.4006,77.4662,77.3744,77.4203,24751.0
2017-07-25 13:15:00,118.08,118.08,118.01,118.04,20750.0,77.4268,77.4268,77.3809,77.4006,20750.0
2017-07-25 13:20:00,118.06,118.13,118.03,118.13,15405.0,77.4137,77.4596,77.394,77.4596,15405.0
2017-07-25 13:25:00,118.13,118.27,118.12,118.21,18737.0,77.4596,77.5514,77.453,77.5121,18737.0
2017-07-25 13:30:00,118.23,118.29,118.22,118.28,12564.0,77.5252,77.5645,77.5186,77.558,12564.0
2017-07-25 13:35:00,118.29,118.37,118.29,118.35,11556.0,77.5645,77.617,77.5645,77.6039,11556.0
2017-07-25 13:40:00,118.35,118.36,118.09,118.1,29492.0,77.6039,77.6104,77.4334,77.4399,29492.0
2017-07-25 13:45:00,118.11,118.15,117.97,118.14,54022.0,77.4465,77.4727,77.3547,77.4662,54022.0
2017-07-25 13:50:00,118.14,118.15,118.09,118.1,30946.0,77.4662,77.4727,77.4334,77.4399,30946.0
2017-07-25 13:55:00,118.1,118.15,118.05,118.14,22526.0,77.4399,77.4727,77.4071,77.4662,22526.0
2017-07-25 14:00:00,118.14,118.15,118.08,118.12,18480.0,77.4662,77.4727,77.4268,77.453,18480.0
2017-07-25 14:05:00,118.12,118.15,118.1,118.11,23082.0,77.453,77.4727,77.4399,77.4465,23082.0
2017-07-25 14:10:00,118.11,118.12,118.03,118.1,30148.0,77.4465,77.453,77.394,77.4399,30148.0
2017-07-25 14:15:00,118.1,118.11,117.94,117.95,27563.0,77.4399,77.4465,77.335,77.3416,27563.0
2017-07-25 14:20:00,117.94,118.0,117.93,117.99,13139.0,77.335,77.3744,77.3285,77.3678,13139.0
2017-07-25 14:25:00,117.99,118.05,117.91,117.91,78007.0,77.3678,77.4071,77.3153,77.3153,78007.0
2017-07-25 14:30:00,117.91,117.92,117.84,117.89,35414.0,77.3153,77.3219,77.2694,77.3022,35414.0
2017-07-25 14:35:00,117.88,117.9,117.86,117.88,30060.0,77.2957,77.3088,77.2826,77.2957,30060.0
2017-07-25 14:40:00,117.87,117.9,117.87,117.87,18324.0,77.2891,77.3088,77.2891,77.2891,18324.0
2017-07-25 14:45:00,117.88,117.89,117.82,117.85,19982.0,77.2957,77.3022,77.2563,77.276,19982.0
2017-07-25 14:50:00,117.86,117.86,117.82,117.82,45427.0,77.2826,77.2826,77.2563,77.2563,45427.0
2017-07-25 14:55:00,117.82,117.91,117.79,117.9,29084.0,77.2563,77.3153,77.2367,77.3088,29084.0
2017-07-25 15:00:00,117.9,117.9,117.8,117.81,19533.0,77.3088,77.3088,77.2432,77.2498,19533.0
2017-07-25 15:05:00,117.8,117.82,117.76,117.77,29045.0,77.2432,77.2563,77.217,77.2235,29045.0
2017-07-25 15:10:00,117.77,117.79,117.76,117.79,42833.0,77.2235,77.2367,77.217,77.2367,42833.0
2017-07-25 15:15:00,117.78,117.79,117.76,117.77,26693.0,77.2301,77.2367,77.217,77.2235,26693.0
2017-07-25 15:20:00,117.77,117.9,117.76,117.88,44416.0,77.2235,77.3088,77.217,77.2957,44416.0
2017-07-25 15:25:00,117.89,117.9,117.85,117.88,34499.0,77.3022,77.3088,77.276,77.2957,34499.0
2017-07-25 15:30:00,117.88,117.88,117.83,117.87,50790.0,77.2957,77.2957,77.2629,77.2891,50790.0
2017-07-25 15:35:00,117.88,117.93,117.85,117.86,61739.0,77.2957,77.3285,77.276,77.2826,61739.0
2017-07-25 15:40:00,117.87,117.99,117.86,117.93,64576.0,77.2891,77.3678,77.2826,77.3285,64576.0
2017-07-25 15:45:00,117.94,117.97,117.87,117.9,107693.0,77.335,77.3547,77.2891,77.3088,107693.0
2017-07-25 15:50:00,117.9,117.9,117.88,117.89,137988.0,77.3088,77.3088,77.2957,77.3022,137988.0
2017-07-25 15:55:00,117.9,117.92,117.83,117.83,312042.0,77.3088,77.3219,77.2629,77.2629,312042.0
2017-07-26 09:30:00,117.93,118.58,117.93,118.55,138682.0,77.3285,77.7547,77.3285,77.735,138682.0
2017-07-26 09:35:00,118.45,118.59,117.97,118.15,70440.0,77.6694,77.7612,77.3547,77.4727,70440.0
2017-07-26 09:40:00,118.16,118.18,117.89,117.94,58351.0,77.4793,77.4924,77.3022,77.335,58351.0
2017-07-26 09:45:00,117.93,118.15,117.92,118.15,51739.0,77.3285,77.4727,77.3219,77.4727,51739.0
2017-07-26 09:50:00,118.14,118.14,117.92,118.02,53921.0,77.4662,77.4662,77.3219,77.3875,53921.0
2017-07-26 09:55:00,118.03,118.13,117.94,118.13,33154.0,77.394,77.4596,77.335,77.4596,33154.0
2017-07-26 10:00:00,118.12,118.29,118.1,118.21,37665.0,77.453,77.5645,77.4399,77.5121,37665.0
2017-07-26 10:05:00,118.2,118.21,118.11,118.2,32412.0,77.5055,77.5121,77.4465,77.5055,32412.0
2017-07-26 10:10:00,118.19,118.21,118.05,118.19,45563.0,77.4989,77.5121,77.4071,77.4989,45563.0
2017-07-26 10:15:00,118.19,118.2,118.1,118.17,61463.0,77.4989,77.5055,77.4399,77.4858,61463.0
2017-07-26 10:20:00,118.17,118.17,118.04,118.05,30585.0,77.4858,77.4858,77.4006,77.4071,30585.0
2017-07-26 10:25:00,118.05,118.14,117.93,117.93,31027.0,77.4071,77.4662,77.3285,77.3285,31027.0
2017-07-26 10:30:00,117.93,118.04,117.91,118.01,33134.0,77.3285,77.4006,77.3153,77.3809,33134.0
2017-07-26 10:35:00,118.0,118.11,117.99,118.06,31923.0,77.3744,77.4465,77.3678,77.4137,31923.0
2017-07-26 10:40:00,118.06,118.07,117.91,117.94,31624.0,77.4137,77.4203,77.3153,77.335,31624.0
2017-07-26 10:45:00,117.95,117.97,117.87,117.95,24218.0,77.3416,77.3547,77.2891,77.3416,24218.0
2017-07-26 10:50:00,117.95,118.06,117.95,117.98,38947.0,77.3416,77.4137,77.3416,77.3612,38947.0
2017-07-26 10:55:00,117.99,118.07,117.98,117.99,40114.0,77.3678,77.4203,77.3612,77.3678,40114.0
2017-07-26 11:00:00,117.99,118.02,117.89,117.91,27185.0,77.3678,77.3875,77.3022,77.3153,27185.0
2017-07-26 11:05:00,117.92,118.03,117.92,117.98,35797.0,77.3219,77.394,77.3219,77.3612,35797.0
2017-07-26 11:10:00,117.99,118.04,117.97,118.0,38158.0,77.3678,77.4006,77.3547,77.3744,38158.0
2017-07-26 11:15:00,118.01,118.15,118.01,118.13,20722.0,77.3809,77.4727,77.3809,77.4596,20722.0
2017-07-26 11:20:00,118.13,118.37,118.11,118.33,27772.0,77.4596,77.617,77.4465,77.5907,27772.0
2017-07-26 11:25:00,118.33,118.37,118.13,118.15,32912.0,77.5907,77.617,77.4596,77.4727,32912.0
2017-07-26 11:30:00,118.14,118.21,118.14,118.16,33124.0,77.4662,77.5121,77.4662,77.4793,33124.0
2017-07-26 11:35:00,118.19,118.19,118.03,118.11,35238.0,77.4989,77.4989,77.394,77.4465,35238.0
2017-07-26 11:40:00,118.12,118.16,118.07,118.16,37909.0,77.453,77.4793,77.4203,77.4793,37909.0
2017-07-26 11:45:00,118.15,118.16,118.08,118.11,44651.0,77.4727,77.4793,77.4268,77.4465,44651.0
2017-07-26 11:50:00,118.11,118.11,118.05,118.09,41324.0,77.4465,77.4465,77.4071,77.4334,41324.0
2017-07-26 11:55:00,118.09,118.1,118.0,118.08,32477.0,77.4334,77.4399,77.3744,77.4268,32477.0
2017-07-26 12:00:00,118.09,118.09,117.99,118.02,30163.0,77.4334,77.4334,77.3678,77.3875,30163.0
2017-07-26 12:05:00,118.02,118.11,118.0,118.01,34909.0,77.3875,77.4465,77.3744,77.3809,34909.0
2017-07-26 12:10:00,118.01,118.09,118.0,118.08,26566.0,77.3809,77.4334,77.3744,77.4268,26566.0
2017-07-26 12:15:00,118.09,118.15,118.06,118.06,34970.0,77.4334,77.4727,77.4137,77.4137,34970.0
2017-07-26 12:20:00,118.07,118.07,117.98,118.06,31242.0,77.4203,77.4203,77.3612,77.4137,31242.0
2017-07-26 12:25:00,118.06,118.06,118.01,118.06,15776.0,77.4137,77.4137,77.3809,77.4137,15776.0
2017-07-26 12:30:00,118.05,118.09,118.03,118.03,20267.0,77.4071,77.4334,77.394,77.394,20267.0
2017-07-26 12:35:00,118.04,118.1,118.0,118.0,35830.0,77.4006,77.4399,77.3744,77.3744,35830.0
2017-07-26 12:40:00,118.01,118.1,118.01,118.06,25701.0,77.3809,77.4399,77.3809,77.4137,25701.0
2017-07-26 12:45:00,118.06,118.06,117.97,117.97,24904.0,77.4137,77.4137,77.3547,77.3547,24904.0
2017-07-26 12:50:00,117.95,118.02,117.93,118.02,18814.0,77.3416,77.3875,77.3285,77.3875,18814.0
2017-07-26 12:55:00,118.03,118.07,118.03,118.05,12846.0,77.394,77.4203,77.394,77.4071,12846.0
2017-07-26 13:00:00,118.05,118.09,118.02,118.08,38098.0,77.4071,77.4334,77.3875,77.4268,38098.0
2017-07-26 13:05:00,118.07,118.1,117.95,118.01,46204.0,77.4203,77.4399,77.3416,77.3809,46204.0
2017-07-26 13:10:00,118.02,118.06,117.98,118.04,16055.0,77.3875,77.4137,77.3612,77.4006,16055.0
2017-07-26 13:15:00,118.04,118.07,118.01,118.06,14991.0,77.4006,77.4203,77.3809,77.4137,14991.0
2017-07-26 13:20:00,118.06,118.1,118.04,118.08,30337.0,77.4137,77.4399,77.4006,77.4268,30337.0
2017-07-26 13:25:00,118.07,118.08,118.01,118.03,21508.0,77.4203,77.4268,77.3809,77.394,21508.0
2017-07-26 13:30:00,118.04,118.12,118.03,118.12,25036.0,77.4006,77.453,77.394,77.453,25036.0
2017-07-26 13:35:00,118.12,118.13,118.09,118.12,24147.0,77.453,77.4596,77.4334,77.453,24147.0
2017-07-26 13:40:00,118.11,118.19,118.11,118.13,30040.0,77.4465,77.4989,77.4465,77.4596,30040.0
2017-07-26 13:45:00,118.13,118.15,118.07,118.1,24272.0,77.4596,77.4727,77.4203,77.4399,24272.0
2017-07-26 13:50:00,118.1,118.12,118.08,118.11,22622.0,77.4399,77.453,77.4268,77.4465,22622.0
2017-07-26 13:55:00,118.11,118.11,117.95,117.95,18487.0,77.4465,77.4465,77.3416,77.3416,18487.0
2017-07-26 14:00:00,117.96,118.03,117.73,118.01,38591.0,77.3481,77.394,77.1973,77.3809,38591.0
2017-07-26 14:05:00,118.02,118.07,118.0,118.04,15535.0,77.3875,77.4203,77.3744,77.4006,15535.0
2017-07-26 14:10:00,118.04,118.14,118.04,118.09,37600.0,77.4006,77.4662,77.4006,77.4334,37600.0
2017-07-26 14:15:00,118.09,118.2,118.07,118.09,37043.0,77.4334,77.5055,77.4203,77.4334,37043.0
2017-07-26 14:20:00,118.09,118.09,117.99,118.0,23987.0,77.4334,77.4334,77.3678,77.3744,23987.0
2017-07-26 14:25:00,118.0,118.13,118.0,118.1,74220.0,77.3744,77.4596,77.3744,77.4399,74220.0
2017-07-26 14:30:00,118.11,118.14,118.05,118.06,22099.0,77.4465,77.4662,77.4071,77.4137,22099.0
2017-07-26 14:35:00,118.06,118.11,117.97,117.98,26842.0,77.4137,77.4465,77.3547,77.3612,26842.0
2017-07-26 14:40:00,117.97,118.02,117.96,118.02,26811.0,77.3547,77.3875,77.3481,77.3875,26811.0
2017-07-26 14:45:00,118.02,118.02,117.95,117.98,26084.0,77.3875,77.3875,77.3416,77.3612,26084.0
2017-07-26 14:50:00,117.98,117.99,117.77,117.8,33485.0,77.3612,77.3678,77.2235,77.2432,33485.0
2017-07-26 14:55:00,117.8,117.83,117.73,117.73,31173.0,77.2432,77.2629,77.1973,77.1973,31173.0
2017-07-26 15:00:00,117.73,117.73,117.64,117.71,37528.0,77.1973,77.1973,77.1383,77.1842,37528.0
2017-07-26 15:05:00,117.71,117.87,117.7,117.83,41055.0,77.1842,77.2891,77.1776,77.2629,41055.0
2017-07-26 15:10:00,117.84,117.86,117.73,117.75,39401.0,77.2694,77.2826,77.1973,77.2104,39401.0
2017-07-26 15:15:00,117.74,117.99,117.73,117.99,47965.0,77.2039,77.3678,77.1973,77.3678,47965.0
2017-07-26 15:20:00,118.0,118.01,117.88,117.9,48500.0,77.3744,77.3809,77.2957,77.3088,48500.0
2017-07-26 15:25:00,117.89,117.9,117.84,117.88,49697.0,77.3022,77.3088,77.2694,77.2957,49697.0
2017-07-26 15:30:00,117.88,117.9,117.79,117.89,48895.0,77.2957,77.3088,77.2367,77.3022,48895.0
2017-07-26 15:35:00,117.89,117.89,117.72,117.73,54958.0,77.3022,77.3022,77.1908,77.1973,54958.0
2017-07-26 15:40:00,117.73,117.75,117.7,117.72,48087.0,77.1973,77.2104,77.1776,77.1908,48087.0
2017-07-26 15:45:00,117.72,117.73,117.62,117.62,56129.0,77.1908,77.1973,77.1252,77.1252,56129.0
2017-07-26 15:50:00,117.62,117.63,117.51,117.52,148782.0,77.1252,77.1317,77.0531,77.0596,148782.0
2017-07-26 15:55:00,117.53,117.6,117.5,117.59,292934.0,77.0662,77.1121,77.0465,77.1055,292934.0
2017-07-27 09:30:00,117.65,118.21,117.61,118.07,115785.0,77.1449,77.5121,77.1186,77.4203,115785.0
2017-07-27 09:35:00,118.22,118.67,118.21,118.36,49347.0,77.5186,77.8137,77.5121,77.6104,49347.0
2017-07-27 09:40:00,118.39,118.62,118.36,118.57,87112.0,77.6301,77.7809,77.6104,77.7481,87112.0
2017-07-27 09:45:00,118.58,118.76,118.4,118.53,62064.0,77.7547,77.8727,77.6366,77.7219,62064.0
2017-07-27 09:50:00,118.55,118.59,118.1,118.12,37445.0,77.735,77.7612,77.4399,77.453,37445.0
2017-07-27 09:55:00,118.13,118.16,118.0,118.08,74400.0,77.4596,77.4793,77.3744,77.4268,74400.0
2017-07-27 10:00:00,118.06,118.09,117.85,117.93,48848.0,77.4137,77.4334,77.276,77.3285,48848.0
2017-07-27 10:05:00,117.93,118.03,117.86,117.92,38573.0,77.3285,77.394,77.2826,77.3219,38573.0
2017-07-27 10:10:00,117.92,117.99,117.8,117.99,29353.0,77.3219,77.3678,77.2432,77.3678,29353.0
2017-07-27 10:15:00,117.98,118.05,117.81,117.82,36535.0,77.3612,77.4071,77.2498,77.2563,36535.0
2017-07-27 10:20:00,117.82,117.82,117.6,117.62,45253.0,77.2563,77.2563,77.1121,77.1252,45253.0
2017-07-27 10:25:00,117.61,117.8,117.61,117.66,27696.0,77.1186,77.2432,77.1186,77.1514,27696.0
2017-07-27 10:30:00,117.64,117.68,117.47,117.58,44838.0,77.1383,77.1645,77.0268,77.099,44838.0
2017-07-27 10:35:00,117.58,117.87,117.58,117.87,34401.0,77.099,77.2891,77.099,77.2891,34401.0
2017-07-27 10:40:00,117.87,117.9,117.83,117.89,36731.0,77.2891,77.3088,77.2629,77.3022,36731.0
2017-07-27 10:45:00,117.9,117.97,117.82,117.93,32839.0,77.3088,77.3547,77.2563,77.3285,32839.0
2017-07-27 10:50:00,117.93,118.02,117.82,117.98,26541.0,77.3285,77.3875,77.2563,77.3612,26541.0
2017-07-27 10:55:00,117.98,118.08,117.9,117.91,22844.0,77.3612,77.4268,77.3088,77.3153,22844.0
2017-07-27 11:00:00,117.91,117.97,117.85,117.93,24086.0,77.3153,77.3547,77.276,77.3285,24086.0
2017-07-27 11:05:00,117.93,118.1,117.88,118.1,16804.0,77.3285,77.4399,77.2957,77.4399,16804.0
2017-07-27 11:10:00,118.1,118.15,118.02,118.02,17711.0,77.4399,77.4727,77.3875,77.3875,17711.0
2017-07-27 11:15:00,118.04,118.06,117.98,118.05,24502.0,77.4006,77.4137,77.3612,77.4071,24502.0
2017-07-27 11:20:00,118.04,118.15,118.04,118.04,20226.0,77.4006,77.4727,77.4006,77.4006,20226.0
2017-07-27 11:25:00,118.04,118.15,118.03,118.12,26940.0,77.4006,77.4727,77.394,77.453,26940.0
2017-07-27 11:30:00,118.12,118.16,118.05,118.14,19814.0,77.453,77.4793,77.4071,77.4662,19814.0
2017-07-27 11:35:00,118.14,118.2,118.05,118.11,22712.0,77.4662,77.5055,77.4071,77.4465,22712.0
2017-07-27 11:40:00,118.1,118.11,117.93,117.93,20389.0,77.4399,77.4465,77.3285,77.3285,20389.0
2017-07-27 11:45:00,117.92,117.93,117.88,117.92,18072.0,77.3219,77.3285,77.2957,77.3219,18072.0
2017-07-27 11:50:00,117.92,117.98,117.87,117.92,22484.0,77.3219,77.3612,77.2891,77.3219,22484.0
2017-07-27 11:55:00,117.93,117.93,117.84,117.85,17172.0,77.3285,77.3285,77.2694,77.276,17172.0
2017-07-27 12:00:00,117.86,117.88,117.78,117.79,19795.0,77.2826,77.2957,77.2301,77.2367,19795.0
2017-07-27 12:05:00,117.81,117.93,117.81,117.9,18140.0,77.2498,77.3285,77.2498,77.3088,18140.0
2017-07-27 12:10:00,117.89,117.92,117.86,117.88,14800.0,77.3022,77.3219,77.2826,77.2957,14800.0
2017-07-27 12:15:00,117.89,117.92,117.85,117.92,18187.0,77.3022,77.3219,77.276,77.3219,18187.0
2017-07-27 12:20:00,117.92,118.0,117.88,117.92,27324.0,77.3219,77.3744,77.2957,77.3219,27324.0
2017-07-27 12:25:00,117.91,117.92,117.85,117.86,16817.0,77.3153,77.3219,77.276,77.2826,16817.0
2017-07-27 12:30:00,117.87,117.91,117.79,117.84,17124.0,77.2891,77.3153,77.2367,77.2694,17124.0
2017-07-27 12:35:00,117.84,117.92,117.78,117.87,28573.0,77.2694,77.3219,77.2301,77.2891,28573.0
2017-07-27 12:40:00,117.86,117.98,117.85,117.93,18285.0,77.2826,77.3612,77.276,77.3285,18285.0
2017-07-27 12:45:00,117.94,117.94,117.81,117.82,17584.0,77.335,77.335,77.2498,77.2563,17584.0
2017-07-27 12:50:00,117.82,117.83,117.74,117.75,11752.0,77.2563,77.2629,77.2039,77.2104,11752.0
2017-07-27 12:55:00,117.74,117.83,117.72,117.8,23935.0,77.2039,77.2629,77.1908,77.2432,23935.0
2017-07-27 13:00:00,117.8,117.88,117.76,117.87,14204.0,77.2432,77.2957,77.217,77.2891,14204.0
2017-07-27 13:05:00,117.87,117.91,117.81,117.83,18575.0,77.2891,77.3153,77.2498,77.2629,18575.0
2017-07-27 13:10:00,117.83,117.91,117.82,117.87,20445.0,77.2629,77.3153,77.2563,77.2891,20445.0
2017-07-27 13:15:00,117.87,117.89,117.76,117.76,22576.0,77.2891,77.3022,77.217,77.217,22576.0
2017-07-27 13:20:00,117.76,117.82,117.72,117.81,42287.0,77.217,77.2563,77.1908,77.2498,42287.0
2017-07-27 13:25:00,117.81,117.84,117.7,117.75,36280.0,77.2498,77.2694,77.1776,77.2104,36280.0
2017-07-27 13:30:00,117.74,117.77,117.64,117.65,36252.0,77.2039,77.2235,77.1383,77.1449,36252.0
2017-07-27 13:35:00,117.66,117.7,117.54,117.66,30232.0,77.1514,77.1776,77.0727,77.1514,30232.0
2017-07-27 13:40:00,117.68,117.83,117.68,117.74,14733.0,77.1645,77.2629,77.1645,77.2039,14733.0
2017-07-27 13:45:00,117.74,117.76,117.67,117.72,15371.0,77.2039,77.217,77.158,77.1908,15371.0
2017-07-27 13:50:00,117.73,117.75,117.67,117.74,20678.0,77.1973,77.2104,77.158,77.2039,20678.0
2017-07-27 13:55:00,117.75,117.78,117.69,117.72,24356.0,77.2104,77.2301,77.1711,77.1908,24356.0
2017-07-27 14:00:00,117.72,117.9,117.68,117.9,19922.0,77.1908,77.3088,77.1645,77.3088,19922.0
2017-07-27 14:05:00,117.9,117.95,117.86,117.94,21875.0,77.3088,77.3416,77.2826,77.335,21875.0
2017-07-27 14:10:00,117.93,117.93,117.66,117.73,49661.0,77.3285,77.3285,77.1514,77.1973,49661.0
2017-07-27 14:15:00,117.74,117.75,117.7,117.71,28109.0,77.2039,77.2104,77.1776,77.1842,28109.0
2017-07-27 14:20:00,117.73,117.74,117.48,117.48,31175.0,77.1973,77.2039,77.0334,77.0334,31175.0
2017-07-27 14:25:00,117.5,117.51,117.48,117.49,55335.0,77.0465,77.0531,77.0334,77.0399,55335.0
2017-07-27 14:30:00,117.5,117.55,117.48,117.54,33585.0,77.0465,77.0793,77.0334,77.0727,33585.0
2017-07-27 14:35:00,117.55,117.67,117.5,117.64,29733.0,77.0793,77.158,77.0465,77.1383,29733.0
2017-07-27 14:40:00,117.64,117.66,117.57,117.64,23737.0,77.1383,77.1514,77.0924,77.1383,23737.0
2017-07-27 14:45:00,117.64,117.68,117.63,117.68,18531.0,77.1383,77.1645,77.1317,77.1645,18531.0
2017-07-27 14:50:00,117.68,117.72,117.66,117.72,14469.0,77.1645,77.1908,77.1514,77.1908,14469.0
2017-07-27 14:55:00,117.72,117.78,117.69,117.7,16051.0,77.1908,77.2301,77.1711,77.1776,16051.0
2017-07-27 15:00:00,117.71,117.77,117.7,117.76,20021.0,77.1842,77.2235,77.1776,77.217,20021.0
2017-07-27 15:05:00,117.77,117.79,117.47,117.5,54519.0,77.2235,77.2367,77.0268,77.0465,54519.0
2017-07-27 15:10:00,117.49,117.53,117.48,117.52,82907.0,77.0399,77.0662,77.0334,77.0596,82907.0
2017-07-27 15:15:00,117.52,117.53,117.49,117.5,38383.0,77.0596,77.0662,77.0399,77.0465,38383.0
2017-07-27 15:20:00,117.5,117.86,117.5,117.8,63229.0,77.0465,77.2826,77.0465,77.2432,63229.0
2017-07-27 15:25:00,117.8,117.8,117.66,117.67,62975.0,77.2432,77.2432,77.1514,77.158,62975.0
2017-07-27 15:30:00,117.67,117.68,117.55,117.57,103565.0,77.158,77.1645,77.0793,77.0924,103565.0
2017-07-27 15:35:00,117.57,117.94,117.56,117.93,50019.0,77.0924,77.335,77.0858,77.3285,50019.0
2017-07-27 15:40:00,117.93,117.98,117.87,117.87,45739.0,77.3285,77.3612,77.2891,77.2891,45739.0
2017-07-27 15:45:00,117.89,117.95,117.85,117.86,60656.0,77.3022,77.3416,77.276,77.2826,60656.0
2017-07-27 15:50:00,117.86,117.91,117.75,117.9,111657.0,77.2826,77.3153,77.2104,77.3088,111657.0
2017-07-27 15:55:00,117.9,118.23,117.9,118.2,207934.0,77.3088,77.5252,77.3088,77.5055,207934.0
2017-07-28 09:30:00,118.21,118.7,118.15,118.43,89053.0,77.5121,77.8334,77.4727,77.6563,89053.0
2017-07-28 09:35:00,118.47,118.51,118.07,118.1,27884.0,77.6825,77.7088,77.4203,77.4399,27884.0
2017-07-28 09:40:00,118.09,118.28,117.92,118.09,52341.0,77.4334,77.558,77.3219,77.4334,52341.0
2017-07-28 09:45:00,118.09,118.09,117.83,117.9,30291.0,77.4334,77.4334,77.2629,77.3088,30291.0
2017-07-28 09:50:00,117.91,117.92,117.49,117.5,54599.0,77.3153,77.3219,77.0399,77.0465,54599.0
2017-07-28 09:55:00,117.48,117.9,117.48,117.71,41120.0,77.0334,77.3088,77.0334,77.1842,41120.0
2017-07-28 10:00:00,117.71,117.75,117.4,117.61,42482.0,77.1842,77.2104,76.9809,77.1186,42482.0
2017-07-28 10:05:00,117.64,117.78,116.95,117.18,359540.0,77.1383,77.2301,76.6859,76.8367,359540.0
2017-07-28 10:10:00,117.23,117.74,117.23,117.64,163522.0,76.8695,77.2039,76.8695,77.1383,163522.0
2017-07-28 10:15:00,117.65,117.66,116.42,116.42,139969.0,77.1449,77.1514,76.3383,76.3383,139969.0
2017-07-28 10:20:00,116.52,116.68,115.44,115.73,279117.0,76.4039,76.5088,75.6957,75.8859,279117.0
2017-07-28 10:25:00,115.71,115.83,113.63,113.85,592479.0,75.8728,75.9515,74.5089,74.6531,592479.0
2017-07-28 10:30:00,113.87,114.21,110.03,111.92,867780.0,74.6663,74.8892,72.1483,73.3876,867780.0
2017-07-28 10:35:00,111.95,113.37,109.31,113.06,951210.0,73.4073,74.3384,71.6762,74.1351,951210.0
2017-07-28 10:40:00,113.1,113.1,110.11,110.86,725966.0,74.1614,74.1614,72.2008,72.6925,725966.0
2017-07-28 10:45:00,111.0,114.17,111.0,114.03,709217.0,72.7843,74.863,72.7843,74.7712,709217.0
2017-07-28 10:50:00,114.1,115.12,113.65,114.9,970602.0,74.8171,75.4859,74.522,75.3416,970602.0
2017-07-28 10:55:00,114.89,115.84,114.71,115.8,562102.0,75.3351,75.958,75.2171,75.9318,562102.0
2017-07-28 11:00:00,115.76,115.81,114.52,115.07,404790.0,75.9056,75.9383,75.0925,75.4531,404790.0
2017-07-28 11:05:00,115.09,115.35,114.17,115.2,354188.0,75.4662,75.6367,74.863,75.5384,354188.0
2017-07-28 11:10:00,115.26,115.85,115.15,115.84,326109.0,75.5777,75.9646,75.5056,75.958,326109.0
2017-07-28 11:15:00,115.82,117.15,115.69,116.96,374128.0,75.9449,76.817,75.8597,76.6924,374128.0
2017-07-28 11:20:00,117.0,117.15,116.4,117.08,263138.0,76.7186,76.817,76.3252,76.7711,263138.0
2017-07-28 11:25:00,117.12,118.52,117.08,118.28,588156.0,76.7973,77.7153,76.7711,77.558,588156.0
2017-07-28 11:30:00,118.3,118.65,118.03,118.34,567804.0,77.5711,77.8006,77.394,77.5973,567804.0
2017-07-28 11:35:00,118.33,118.79,118.01,118.09,484632.0,77.5907,77.8924,77.3809,77.4334,484632.0
2017-07-28 11:40:00,118.11,118.64,118.03,118.27,332783.0,77.4465,77.794,77.394,77.5514,332783.0
2017-07-28 11:45:00,118.25,118.49,118.0,118.27,310225.0,77.5383,77.6957,77.3744,77.5514,310225.0
2017-07-28 11:50:00,118.25,118.3,117.56,117.74,538035.0,77.5383,77.5711,77.0858,77.2039,538035.0
2017-07-28 11:55:00,117.7,117.76,117.25,117.52,242335.0,77.1776,77.217,76.8826,77.0596,242335.0
2017-07-28 12:00:00,117.54,117.78,117.37,117.74,114488.0,77.0727,77.2301,76.9613,77.2039,114488.0
2017-07-28 12:05:00,117.74,117.84,117.19,117.7,146471.0,77.2039,77.2694,76.8432,77.1776,146471.0
2017-07-28 12:10:00,117.71,117.86,117.43,117.55,75015.0,77.1842,77.2826,77.0006,77.0793,75015.0
2017-07-28 12:15:00,117.57,117.66,116.9,117.04,168299.0,77.0924,77.1514,76.6531,76.7449,168299.0
2017-07-28 12:20:00,117.04,117.3,116.96,117.09,74365.0,76.7449,76.9154,76.6924,76.7777,74365.0
2017-07-28 12:25:00,117.08,117.32,117.02,117.09,92777.0,76.7711,76.9285,76.7318,76.7777,92777.0
2017-07-28 12:30:00,117.13,117.34,116.56,116.89,134205.0,76.8039,76.9416,76.4301,76.6465,134205.0
2017-07-28 12:35:00,116.89,117.0,116.63,116.72,82034.0,76.6465,76.7186,76.476,76.535,82034.0
2017-07-28 12:40:00,116.76,117.0,116.76,116.91,41606.0,76.5613,76.7186,76.5613,76.6596,41606.0
2017-07-28 12:45:00,116.88,117.31,116.57,116.83,69578.0,76.64,76.9219,76.4367,76.6072,69578.0
2017-07-28 12:50:00,116.82,117.25,116.76,117.17,42027.0,76.6006,76.8826,76.5613,76.8301,42027.0
2017-07-28 12:55:00,117.16,117.68,117.12,117.68,41590.0,76.8236,77.1645,76.7973,77.1645,41590.0
2017-07-28 13:00:00,117.67,118.03,117.59,118.03,55666.0,77.158,77.394,77.1055,77.394,55666.0
2017-07-28 13:05:00,118.03,118.35,118.03,118.14,73421.0,77.394,77.6039,77.394,77.4662,73421.0
2017-07-28 13:10:00,118.17,118.29,118.02,118.21,40562.0,77.4858,77.5645,77.3875,77.5121,40562.0
2017-07-28 13:15:00,118.19,118.92,118.0,118.88,122242.0,77.4989,77.9776,77.3744,77.9514,122242.0
2017-07-28 13:20:00,118.92,118.92,118.5,118.58,50134.0,77.9776,77.9776,77.7022,77.7547,50134.0
2017-07-28 13:25:00,118.56,118.7,118.38,118.51,48712.0,77.7416,77.8334,77.6235,77.7088,48712.0
2017-07-28 13:30:00,118.53,118.68,118.2,118.68,37578.0,77.7219,77.8202,77.5055,77.8202,37578.0
2017-07-28 13:35:00,118.65,118.85,118.41,118.41,36242.0,77.8006,77.9317,77.6432,77.6432,36242.0
2017-07-28 13:40:00,118.42,118.71,118.42,118.58,36852.0,77.6498,77.8399,77.6498,77.7547,36852.0
2017-07-28 13:45:00,118.53,118.77,118.28,118.76,46101.0,77.7219,77.8793,77.558,77.8727,46101.0
2017-07-28 13:50:00,118.75,118.76,118.42,118.52,57636.0,77.8661,77.8727,77.6498,77.7153,57636.0
2017-07-28 13:55:00,118.48,118.63,118.34,118.51,26422.0,77.6891,77.7875,77.5973,77.7088,26422.0
2017-07-28 14:00:00,118.52,118.64,118.16,118.19,32332.0,77.7153,77.794,77.4793,77.4989,32332.0
2017-07-28 14:05:00,118.21,118.35,118.09,118.1,27091.0,77.5121,77.6039,77.4334,77.4399,27091.0
2017-07-28 14:10:00,118.14,118.27,118.08,118.09,32080.0,77.4662,77.5514,77.4268,77.4334,32080.0
2017-07-28 14:15:00,118.09,118.31,118.06,118.07,35775.0,77.4334,77.5776,77.4137,77.4203,35775.0
2017-07-28 14:20:00,118.09,118.49,117.99,118.05,44547.0,77.4334,77.6957,77.3678,77.4071,44547.0
2017-07-28 14:25:00,118.04,118.36,117.98,118.15,50429.0,77.4006,77.6104,77.3612,77.4727,50429.0
2017-07-28 14:30:00,118.14,118.18,117.98,118.04,28446.0,77.4662,77.4924,77.3612,77.4006,28446.0
2017-07-28 14:35:00,118.01,118.22,118.01,118.02,38509.0,77.3809,77.5186,77.3809,77.3875,38509.0
2017-07-28 14:40:00,118.03,118.17,117.96,118.1,50323.0,77.394,77.4858,77.3481,77.4399,50323.0
2017-07-28 14:45:00,118.11,118.17,118.01,118.09,24508.0,77.4465,77.4858,77.3809,77.4334,24508.0
2017-07-28 14:50:00,118.09,118.27,117.91,118.12,37541.0,77.4334,77.5514,77.3153,77.453,37541.0
2017-07-28 14:55:00,118.14,118.33,118.13,118.14,25876.0,77.4662,77.5907,77.4596,77.4662,25876.0
2017-07-28 15:00:00,118.16,118.16,117.96,118.05,29261.0,77.4793,77.4793,77.3481,77.4071,29261.0
2017-07-28 15:05:00,118.03,118.11,117.97,118.1,36363.0,77.394,77.4465,77.3547,77.4399,36363.0
2017-07-28 15:10:00,118.1,118.12,117.98,118.06,33258.0,77.4399,77.453,77.3612,77.4137,33258.0
2017-07-28 15:15:00,118.06,118.19,118.05,118.14,35955.0,77.4137,77.4989,77.4071,77.4662,35955.0
2017-07-28 15:20:00,118.15,118.18,117.9,117.92,44743.0,77.4727,77.4924,77.3088,77.3219,44743.0
2017-07-28 15:25:00,117.92,118.07,117.83,117.92,45792.0,77.3219,77.4203,77.2629,77.3219,45792.0
2017-07-28 15:30:00,117.92,118.07,117.9,118.06,55992.0,77.3219,77.4203,77.3088,77.4137,55992.0
2017-07-28 15:35:00,118.06,118.08,117.93,118.02,59816.0,77.4137,77.4268,77.3285,77.3875,59816.0
2017-07-28 15:40:00,118.03,118.32,118.03,118.31,82551.0,77.394,77.5842,77.394,77.5776,82551.0
2017-07-28 15:45:00,118.31,118.38,118.12,118.13,84040.0,77.5776,77.6235,77.453,77.4596,84040.0
2017-07-28 15:50:00,118.13,118.36,118.13,118.36,114628.0,77.4596,77.6104,77.4596,77.6104,114628.0
2017-07-28 15:55:00,118.36,118.54,118.31,118.49,294154.0,77.6104,77.7284,77.5776,77.6957,294154.0
2017-07-31 09:30:00,117.13,117.95,117.01,117.88,130406.0,76.8039,77.3416,76.7252,77.2957,130406.0
2017-07-31 09:35:00,117.95,117.99,117.72,117.97,54708.0,77.3416,77.3678,77.1908,77.3547,54708.0
2017-07-31 09:40:00,117.97,118.25,117.55,117.78,64021.0,77.3547,77.5383,77.0793,77.2301,64021.0
2017-07-31 09:45:00,117.7,117.79,117.15,117.15,43507.0,77.1776,77.2367,76.817,76.817,43507.0
2017-07-31 09:50:00,117.18,117.57,117.18,117.52,34564.0,76.8367,77.0924,76.8367,77.0596,34564.0
2017-07-31 09:55:00,117.52,117.59,117.27,117.27,40815.0,77.0596,77.1055,76.8957,76.8957,40815.0
2017-07-31 10:00:00,117.3,117.31,116.91,117.01,70785.0,76.9154,76.9219,76.6596,76.7252,70785.0
2017-07-31 10:05:00,117.03,117.08,116.74,116.84,75271.0,76.7383,76.7711,76.5482,76.6137,75271.0
2017-07-31 10:10:00,116.83,117.09,116.73,116.82,86674.0,76.6072,76.7777,76.5416,76.6006,86674.0
2017-07-31 10:15:00,116.85,117.07,116.65,116.98,138496.0,76.6203,76.7645,76.4891,76.7055,138496.0
2017-07-31 10:20:00,117.0,117.31,116.97,117.23,98099.0,76.7186,76.9219,76.699,76.8695,98099.0
2017-07-31 10:25:00,117.23,117.33,116.98,117.02,58239.0,76.8695,76.935,76.7055,76.7318,58239.0
2017-07-31 10:30:00,117.02,117.13,116.95,117.04,85454.0,76.7318,76.8039,76.6859,76.7449,85454.0
2017-07-31 10:35:00,117.04,117.08,116.8,116.98,78845.0,76.7449,76.7711,76.5875,76.7055,78845.0
2017-07-31 10:40:00,116.98,117.17,116.93,116.95,68576.0,76.7055,76.8301,76.6727,76.6859,68576.0
2017-07-31 10:45:00,116.95,117.14,116.89,116.92,75997.0,76.6859,76.8104,76.6465,76.6662,75997.0
2017-07-31 10:50:00,116.92,116.94,116.61,116.93,66124.0,76.6662,76.6793,76.4629,76.6727,66124.0
2017-07-31 10:55:00,116.92,117.08,116.88,117.03,50977.0,76.6662,76.7711,76.64,76.7383,50977.0
2017-07-31 11:00:00,117.04,117.35,117.03,117.28,53905.0,76.7449,76.9481,76.7383,76.9022,53905.0
2017-07-31 11:05:00,117.3,117.38,117.19,117.29,32117.0,76.9154,76.9678,76.8432,76.9088,32117.0
2017-07-31 11:10:00,117.3,117.56,117.29,117.35,42681.0,76.9154,77.0858,76.9088,76.9481,42681.0
2017-07-31 11:15:00,117.34,117.59,117.33,117.46,49964.0,76.9416,77.1055,76.935,77.0203,49964.0
2017-07-31 11:20:00,117.45,117.45,117.26,117.36,44480.0,77.0137,77.0137,76.8891,76.9547,44480.0
2017-07-31 11:25:00,117.37,117.37,117.22,117.28,55769.0,76.9613,76.9613,76.8629,76.9022,55769.0
2017-07-31 11:30:00,117.26,117.33,116.93,116.98,59592.0,76.8891,76.935,76.6727,76.7055,59592.0
2017-07-31 11:35:00,116.98,117.01,116.86,116.92,52427.0,76.7055,76.7252,76.6268,76.6662,52427.0
2017-07-31 11:40:00,116.92,117.07,116.91,117.01,56914.0,76.6662,76.7645,76.6596,76.7252,56914.0
2017-07-31 11:45:00,117.02,117.1,117.02,117.08,28562.0,76.7318,76.7842,76.7318,76.7711,28562.0
2017-07-31 11:50:00,117.06,117.18,117.05,117.08,31060.0,76.758,76.8367,76.7514,76.7711,31060.0
2017-07-31 11:55:00,117.09,117.36,117.09,117.17,117806.0,76.7777,76.9547,76.7777,76.8301,117806.0
2017-07-31 12:00:00,117.18,117.58,117.13,117.52,37609.0,76.8367,77.099,76.8039,77.0596,37609.0
2017-07-31 12:05:00,117.51,117.66,117.44,117.65,27763.0,77.0531,77.1514,77.0072,77.1449,27763.0
2017-07-31 12:10:00,117.65,117.82,117.64,117.77,21679.0,77.1449,77.2563,77.1383,77.2235,21679.0
2017-07-31 12:15:00,117.79,118.02,117.79,118.0,42642.0,77.2367,77.3875,77.2367,77.3744,42642.0
2017-07-31 12:20:00,117.97,117.97,117.79,117.83,27030.0,77.3547,77.3547,77.2367,77.2629,27030.0
2017-07-31 12:25:00,117.82,117.88,117.67,117.72,28413.0,77.2563,77.2957,77.158,77.1908,28413.0
2017-07-31 12:30:00,117.7,117.7,117.5,117.56,36826.0,77.1776,77.1776,77.0465,77.0858,36826.0
2017-07-31 12:35:00,117.55,117.77,117.55,117.75,27140.0,77.0793,77.2235,77.0793,77.2104,27140.0
2017-07-31 12:40:00,117.75,117.87,117.65,117.65,23297.0,77.2104,77.2891,77.1449,77.1449,23297.0
2017-07-31 12:45:00,117.64,117.68,117.39,117.64,35001.0,77.1383,77.1645,76.9744,77.1383,35001.0
2017-07-31 12:50:00,117.63,117.9,117.63,117.82,22613.0,77.1317,77.3088,77.1317,77.2563,22613.0
2017-07-31 12:55:00,117.82,117.82,117.6,117.71,197331.0,77.2563,77.2563,77.1121,77.1842,197331.0
2017-07-31 13:00:00,117.71,117.74,117.56,117.57,25092.0,77.1842,77.2039,77.0858,77.0924,25092.0
2017-07-31 13:05:00,117.59,117.65,117.56,117.63,10707.0,77.1055,77.1449,77.0858,77.1317,10707.0
2017-07-31 13:10:00,117.63,117.63,117.4,117.48,23014.0,77.1317,77.1317,76.9809,77.0334,23014.0
2017-07-31 13:15:00,117.49,117.59,117.44,117.48,20113.0,77.0399,77.1055,77.0072,77.0334,20113.0
2017-07-31 13:20:00,117.49,117.53,117.33,117.41,22879.0,77.0399,77.0662,76.935,76.9875,22879.0
2017-07-31 13:25:00,117.42,117.52,117.38,117.39,22817.0,76.994,77.0596,76.9678,76.9744,22817.0
2017-07-31 13:30:00,117.41,117.45,117.36,117.43,31218.0,76.9875,77.0137,76.9547,77.0006,31218.0
2017-07-31 13:35:00,117.41,117.48,117.38,117.41,23198.0,76.9875,77.0334,76.9678,76.9875,23198.0
2017-07-31 13:40:00,117.4,117.46,117.36,117.39,22997.0,76.9809,77.0203,76.9547,76.9744,22997.0
2017-07-31 13:45:00,117.39,117.46,117.35,117.39,22740.0,76.9744,77.0203,76.9481,76.9744,22740.0
2017-07-31 13:50:00,117.4,117.43,117.29,117.3,28326.0,76.9809,77.0006,76.9088,76.9154,28326.0
2017-07-31 13:55:00,117.3,117.37,117.22,117.34,23250.0,76.9154,76.9613,76.8629,76.9416,23250.0
2017-07-31 14:00:00,117.35,117.35,117.07,117.21,64565.0,76.9481,76.9481,76.7645,76.8563,64565.0
2017-07-31 14:05:00,117.22,117.27,117.18,117.2,24970.0,76.8629,76.8957,76.8367,76.8498,24970.0
2017-07-31 14:10:00,117.2,117.2,117.11,117.2,30765.0,76.8498,76.8498,76.7908,76.8498,30765.0
2017-07-31 14:15:00,117.19,117.26,117.14,117.26,23836.0,76.8432,76.8891,76.8104,76.8891,23836.0
2017-07-31 14:20:00,117.26,117.26,117.07,117.11,30695.0,76.8891,76.8891,76.7645,76.7908,30695.0
2017-07-31 14:25:00,117.1,117.12,116.98,117.0,42759.0,76.7842,76.7973,76.7055,76.7186,42759.0
2017-07-31 14:30:00,117.02,117.13,117.0,117.13,30404.0,76.7318,76.8039,76.7186,76.8039,30404.0
2017-07-31 14:35:00,117.11,117.11,116.96,117.0,36367.0,76.7908,76.7908,76.6924,76.7186,36367.0
2017-07-31 14:40:00,117.0,117.07,116.93,116.94,33505.0,76.7186,76.7645,76.6727,76.6793,33505.0
2017-07-31 14:45:00,116.93,117.01,116.92,116.97,23271.0,76.6727,76.7252,76.6662,76.699,23271.0
2017-07-31 14:50:00,116.96,117.0,116.92,116.93,27736.0,76.6924,76.7186,76.6662,76.6727,27736.0
2017-07-31 14:55:00,116.93,117.06,116.92,117.06,33947.0,76.6727,76.758,76.6662,76.758,33947.0
2017-07-31 15:00:00,117.06,117.19,117.06,117.08,42660.0,76.758,76.8432,76.758,76.7711,42660.0
2017-07-31 15:05:00,117.08,117.09,116.94,116.96,70896.0,76.7711,76.7777,76.6793,76.6924,70896.0
2017-07-31 15:10:00,116.97,117.14,116.87,117.11,74456.0,76.699,76.8104,76.6334,76.7908,74456.0
2017-07-31 15:15:00,117.1,117.13,117.01,117.03,46803.0,76.7842,76.8039,76.7252,76.7383,46803.0
2017-07-31 15:20:00,117.03,117.15,117.02,117.06,47097.0,76.7383,76.817,76.7318,76.758,47097.0
2017-07-31 15:25:00,117.07,117.2,117.03,117.16,54278.0,76.7645,76.8498,76.7383,76.8236,54278.0
2017-07-31 15:30:00,117.16,117.28,117.16,117.2,48731.0,76.8236,76.9022,76.8236,76.8498,48731.0
2017-07-31 15:35:00,117.19,117.21,117.1,117.11,51747.0,76.8432,76.8563,76.7842,76.7908,51747.0
2017-07-31 15:40:00,117.1,117.12,117.06,117.08,67638.0,76.7842,76.7973,76.758,76.7711,67638.0
2017-07-31 15:45:00,117.09,117.13,117.02,117.04,105396.0,76.7777,76.8039,76.7318,76.7449,105396.0
2017-07-31 15:50:00,117.04,117.05,116.78,116.78,155177.0,76.7449,76.7514,76.5744,76.5744,155177.0
2017-07-31 15:55:00,116.79,116.92,116.69,116.73,435019.0,76.5809,76.6662,76.5154,76.5416,435019.0
2017-08-01 09:30:00,117.01,117.13,116.74,116.98,196317.0,76.7252,76.8039,76.5482,76.7055,196317.0
2017-08-01 09:35:00,116.96,117.07,116.9,116.96,92500.0,76.6924,76.7645,76.6531,76.6924,92500.0
2017-08-01 09:40:00,116.98,117.03,116.83,117.02,69860.0,76.7055,76.7383,76.6072,76.7318,69860.0
2017-08-01 09:45:00,117.02,117.07,116.92,117.0,71600.0,76.7318,76.7645,76.6662,76.7186,71600.0
2017-08-01 09:50:00,116.99,117.07,116.82,116.87,43673.0,76.7121,76.7645,76.6006,76.6334,43673.0
2017-08-01 09:55:00,116.88,116.9,116.73,116.75,48518.0,76.64,76.6531,76.5416,76.5547,48518.0
2017-08-01 10:00:00,116.76,116.9,116.69,116.85,52102.0,76.5613,76.6531,76.5154,76.6203,52102.0
2017-08-01 10:05:00,116.85,116.91,116.8,116.88,53924.0,76.6203,76.6596,76.5875,76.64,53924.0
2017-08-01 10:10:00,116.87,117.22,116.85,117.11,37209.0,76.6334,76.8629,76.6203,76.7908,37209.0
2017-08-01 10:15:00,117.12,117.38,116.96,117.2,40765.0,76.7973,76.9678,76.6924,76.8498,40765.0
2017-08-01 10:20:00,117.22,117.23,116.6,116.72,50949.0,76.8629,76.8695,76.4564,76.535,50949.0
2017-08-01 10:25:00,116.74,116.99,116.7,116.84,47198.0,76.5482,76.7121,76.5219,76.6137,47198.0
2017-08-01 10:30:00,116.83,116.86,116.67,116.77,90500.0,76.6072,76.6268,76.5023,76.5678,90500.0
2017-08-01 10:35:00,116.77,116.8,116.6,116.75,100301.0,76.5678,76.5875,76.4564,76.5547,100301.0
2017-08-01 10:40:00,116.75,116.81,116.68,116.75,51966.0,76.5547,76.5941,76.5088,76.5547,51966.0
2017-08-01 10:45:00,116.74,116.77,116.51,116.55,34429.0,76.5482,76.5678,76.3973,76.4236,34429.0
2017-08-01 10:50:00,116.53,116.59,116.41,116.57,29772.0,76.4105,76.4498,76.3318,76.4367,29772.0
2017-08-01 10:55:00,116.58,116.58,116.47,116.48,25079.0,76.4432,76.4432,76.3711,76.3777,25079.0
2017-08-01 11:00:00,116.48,116.5,116.32,116.41,52999.0,76.3777,76.3908,76.2728,76.3318,52999.0
2017-08-01 11:05:00,116.43,116.66,116.41,116.46,39897.0,76.3449,76.4957,76.3318,76.3646,39897.0
2017-08-01 11:10:00,116.45,116.55,116.39,116.55,57698.0,76.358,76.4236,76.3187,76.4236,57698.0
2017-08-01 11:15:00,116.55,116.78,116.55,116.72,41721.0,76.4236,76.5744,76.4236,76.535,41721.0
2017-08-01 11:20:00,116.73,116.82,116.71,116.73,38519.0,76.5416,76.6006,76.5285,76.5416,38519.0
2017-08-01 11:25:00,116.7,116.88,116.67,116.82,60935.0,76.5219,76.64,76.5023,76.6006,60935.0
2017-08-01 11:30:00,116.79,116.83,116.75,116.82,36230.0,76.5809,76.6072,76.5547,76.6006,36230.0
2017-08-01 11:35:00,116.81,116.86,116.75,116.86,67142.0,76.5941,76.6268,76.5547,76.6268,67142.0
2017-08-01 11:40:00,116.86,116.92,116.67,116.69,56402.0,76.6268,76.6662,76.5023,76.5154,56402.0
2017-08-01 11:45:00,116.7,116.82,116.69,116.76,52996.0,76.5219,76.6006,76.5154,76.5613,52996.0
2017-08-01 11:50:00,116.77,116.82,116.69,116.76,32732.0,76.5678,76.6006,76.5154,76.5613,32732.0
2017-08-01 11:55:00,116.76,116.8,116.69,116.72,48621.0,76.5613,76.5875,76.5154,76.535,48621.0
2017-08-01 12:00:00,116.72,116.76,116.63,116.69,39795.0,76.535,76.5613,76.476,76.5154,39795.0
2017-08-01 12:05:00,116.68,116.69,116.48,116.56,31080.0,76.5088,76.5154,76.3777,76.4301,31080.0
2017-08-01 12:10:00,116.55,116.58,116.42,116.45,40682.0,76.4236,76.4432,76.3383,76.358,40682.0
2017-08-01 12:15:00,116.46,116.51,116.4,116.45,29501.0,76.3646,76.3973,76.3252,76.358,29501.0
2017-08-01 12:20:00,116.45,116.64,116.44,116.59,25247.0,76.358,76.4826,76.3514,76.4498,25247.0
2017-08-01 12:25:00,116.59,116.69,116.58,116.65,24017.0,76.4498,76.5154,76.4432,76.4891,24017.0
2017-08-01 12:30:00,116.63,116.7,116.6,116.69,20707.0,76.476,76.5219,76.4564,76.5154,20707.0
2017-08-01 12:35:00,116.69,116.77,116.68,116.74,18957.0,76.5154,76.5678,76.5088,76.5482,18957.0
2017-08-01 12:40:00,116.72,116.83,116.72,116.78,28780.0,76.535,76.6072,76.535,76.5744,28780.0
2017-08-01 12:45:00,116.79,116.87,116.78,116.83,25979.0,76.5809,76.6334,76.5744,76.6072,25979.0
2017-08-01 12:50:00,116.84,116.87,116.72,116.86,26148.0,76.6137,76.6334,76.535,76.6268,26148.0
2017-08-01 12:55:00,116.84,116.84,116.74,116.8,24900.0,76.6137,76.6137,76.5482,76.5875,24900.0
2017-08-01 13:00:00,116.79,116.79,116.72,116.73,26698.0,76.5809,76.5809,76.535,76.5416,26698.0
2017-08-01 13:05:00,116.74,116.84,116.65,116.65,17303.0,76.5482,76.6137,76.4891,76.4891,17303.0
2017-08-01 13:10:00,116.65,116.69,116.62,116.63,25945.0,76.4891,76.5154,76.4695,76.476,25945.0
2017-08-01 13:15:00,116.64,116.64,116.56,116.58,26327.0,76.4826,76.4826,76.4301,76.4432,26327.0
2017-08-01 13:20:00,116.58,116.59,116.51,116.56,24085.0,76.4432,76.4498,76.3973,76.4301,24085.0
2017-08-01 13:25:00,116.58,116.58,116.45,116.56,47466.0,76.4432,76.4432,76.358,76.4301,47466.0
2017-08-01 13:30:00,116.57,116.57,116.42,116.47,29174.0,76.4367,76.4367,76.3383,76.3711,29174.0
2017-08-01 13:35:00,116.47,116.47,116.32,116.33,30645.0,76.3711,76.3711,76.2728,76.2793,30645.0
2017-08-01 13:40:00,116.35,116.35,116.27,116.34,27646.0,76.2924,76.2924,76.24,76.2859,27646.0
2017-08-01 13:45:00,116.34,116.38,116.29,116.32,27739.0,76.2859,76.3121,76.2531,76.2728,27739.0
2017-08-01 13:50:00,116.33,116.47,116.3,116.46,27588.0,76.2793,76.3711,76.2596,76.3646,27588.0
2017-08-01 13:55:00,116.46,116.46,116.26,116.34,30015.0,76.3646,76.3646,76.2334,76.2859,30015.0
2017-08-01 14:00:00,116.34,116.39,116.31,116.35,32191.0,76.2859,76.3187,76.2662,76.2924,32191.0
2017-08-01 14:05:00,116.35,116.38,116.23,116.24,44166.0,76.2924,76.3121,76.2137,76.2203,44166.0
2017-08-01 14:10:00,116.23,116.33,116.2,116.28,29909.0,76.2137,76.2793,76.1941,76.2465,29909.0
2017-08-01 14:15:00,116.28,116.38,116.25,116.31,24467.0,76.2465,76.3121,76.2269,76.2662,24467.0
2017-08-01 14:20:00,116.3,116.32,116.24,116.3,37840.0,76.2596,76.2728,76.2203,76.2596,37840.0
2017-08-01 14:25:00,116.3,116.34,116.24,116.26,52436.0,76.2596,76.2859,76.2203,76.2334,52436.0
2017-08-01 14:30:00,116.25,116.25,116.15,116.19,33722.0,76.2269,76.2269,76.1613,76.1875,33722.0
2017-08-01 14:35:00,116.19,116.19,116.02,116.05,35481.0,76.1875,76.1875,76.076,76.0957,35481.0
2017-08-01 14:40:00,116.05,116.09,115.97,116.04,47630.0,76.0957,76.1219,76.0433,76.0892,47630.0
2017-08-01 14:45:00,116.06,116.08,115.93,115.94,49726.0,76.1023,76.1154,76.017,76.0236,49726.0
2017-08-01 14:50:00,115.94,115.99,115.93,115.98,27530.0,76.0236,76.0564,76.017,76.0498,27530.0
2017-08-01 14:55:00,115.98,116.1,115.95,116.09,44384.0,76.0498,76.1285,76.0301,76.1219,44384.0
2017-08-01 15:00:00,116.08,116.15,115.98,115.99,57115.0,76.1154,76.1613,76.0498,76.0564,57115.0
2017-08-01 15:05:00,116.0,116.08,115.91,116.03,45130.0,76.0629,76.1154,76.0039,76.0826,45130.0
2017-08-01 15:10:00,116.02,116.17,116.02,116.07,53782.0,76.076,76.1744,76.076,76.1088,53782.0
2017-08-01 15:15:00,116.08,116.1,115.96,115.97,42273.0,76.1154,76.1285,76.0367,76.0433,42273.0
2017-08-01 15:20:00,115.96,116.12,115.91,116.01,57817.0,76.0367,76.1416,76.0039,76.0695,57817.0
2017-08-01 15:25:00,116.02,116.04,115.96,115.99,73515.0,76.076,76.0892,76.0367,76.0564,73515.0
2017-08-01 15:30:00,115.98,116.0,115.82,115.86,93907.0,76.0498,76.0629,75.9449,75.9711,93907.0
2017-08-01 15:35:00,115.86,115.88,115.77,115.78,77292.0,75.9711,75.9842,75.9121,75.9187,77292.0
2017-08-01 15:40:00,115.78,116.06,115.73,115.98,170329.0,75.9187,76.1023,75.8859,76.0498,170329.0
2017-08-01 15:45:00,115.98,116.0,115.93,115.95,121971.0,76.0498,76.0629,76.017,76.0301,121971.0
2017-08-01 15:50:00,115.95,115.99,115.81,115.81,203528.0,76.0301,76.0564,75.9383,75.9383,203528.0
2017-08-01 15:55:00,115.81,115.85,115.67,115.84,436345.0,75.9383,75.9646,75.8465,75.958,436345.0
2017-08-02 09:30:00,115.81,115.81,115.29,115.29,81714.0,75.9383,75.9383,75.5974,75.5974,81714.0
2017-08-02 09:35:00,115.28,115.4,114.83,114.9,62288.0,75.5908,75.6695,75.2957,75.3416,62288.0
2017-08-02 09:40:00,114.91,115.34,114.84,115.34,44927.0,75.3482,75.6302,75.3023,75.6302,44927.0
2017-08-02 09:45:00,115.34,115.36,114.79,114.81,46931.0,75.6302,75.6433,75.2695,75.2826,46931.0
2017-08-02 09:50:00,114.82,115.14,114.65,114.76,37348.0,75.2892,75.499,75.1777,75.2498,37348.0
2017-08-02 09:55:00,114.75,114.9,114.54,114.59,74204.0,75.2433,75.3416,75.1056,75.1384,74204.0
2017-08-02 10:00:00,114.62,114.99,114.59,114.96,49898.0,75.158,75.4007,75.1384,75.381,49898.0
2017-08-02 10:05:00,114.98,115.09,114.86,115.03,54665.0,75.3941,75.4662,75.3154,75.4269,54665.0
2017-08-02 10:10:00,115.05,115.31,115.04,115.14,54764.0,75.44,75.6105,75.4334,75.499,54764.0
2017-08-02 10:15:00,115.16,115.26,115.07,115.14,41541.0,75.5121,75.5777,75.4531,75.499,41541.0
2017-08-02 10:20:00,115.17,115.19,115.02,115.04,43319.0,75.5187,75.5318,75.4203,75.4334,43319.0
2017-08-02 10:25:00,115.05,115.07,114.88,114.88,37443.0,75.44,75.4531,75.3285,75.3285,37443.0
2017-08-02 10:30:00,114.9,115.0,114.83,114.85,91918.0,75.3416,75.4072,75.2957,75.3089,91918.0
2017-08-02 10:35:00,114.85,115.11,114.77,115.07,41118.0,75.3089,75.4793,75.2564,75.4531,41118.0
2017-08-02 10:40:00,115.07,115.23,115.06,115.23,72377.0,75.4531,75.558,75.4466,75.558,72377.0
2017-08-02 10:45:00,115.23,115.43,115.16,115.19,50647.0,75.558,75.6892,75.5121,75.5318,50647.0
2017-08-02 10:50:00,115.18,115.22,115.13,115.18,43004.0,75.5252,75.5515,75.4925,75.5252,43004.0
2017-08-02 10:55:00,115.18,115.38,115.18,115.37,46702.0,75.5252,75.6564,75.5252,75.6498,46702.0
2017-08-02 11:00:00,115.38,115.45,115.27,115.31,43949.0,75.6564,75.7023,75.5843,75.6105,43949.0
2017-08-02 11:05:00,115.31,115.41,115.26,115.35,34867.0,75.6105,75.6761,75.5777,75.6367,34867.0
2017-08-02 11:10:00,115.37,115.38,115.24,115.29,35205.0,75.6498,75.6564,75.5646,75.5974,35205.0
2017-08-02 11:15:00,115.29,115.32,115.14,115.18,27410.0,75.5974,75.617,75.499,75.5252,27410.0
2017-08-02 11:20:00,115.19,115.24,115.11,115.13,67045.0,75.5318,75.5646,75.4793,75.4925,67045.0
2017-08-02 11:25:00,115.14,115.25,115.13,115.25,32393.0,75.499,75.5711,75.4925,75.5711,32393.0
2017-08-02 11:30:00,115.23,115.25,115.05,115.11,27554.0,75.558,75.5711,75.44,75.4793,27554.0
2017-08-02 11:35:00,115.1,115.14,115.04,115.13,20277.0,75.4728,75.499,75.4334,75.4925,20277.0
2017-08-02 11:40:00,115.13,115.14,114.95,114.96,22424.0,75.4925,75.499,75.3744,75.381,22424.0
2017-08-02 11:45:00,114.96,114.99,114.93,114.96,18881.0,75.381,75.4007,75.3613,75.381,18881.0
2017-08-02 11:50:00,114.97,115.0,114.91,114.94,62223.0,75.3875,75.4072,75.3482,75.3679,62223.0
2017-08-02 11:55:00,114.94,115.09,114.93,115.07,29046.0,75.3679,75.4662,75.3613,75.4531,29046.0
2017-08-02 12:00:00,115.07,115.07,114.87,114.97,29433.0,75.4531,75.4531,75.322,75.3875,29433.0
2017-08-02 12:05:00,114.97,115.12,114.96,115.08,17717.0,75.3875,75.4859,75.381,75.4597,17717.0
2017-08-02 12:10:00,115.08,115.13,115.06,115.11,15856.0,75.4597,75.4925,75.4466,75.4793,15856.0
2017-08-02 12:15:00,115.1,115.13,115.03,115.04,30186.0,75.4728,75.4925,75.4269,75.4334,30186.0
2017-08-02 12:20:00,115.04,115.18,115.01,115.18,22260.0,75.4334,75.5252,75.4138,75.5252,22260.0
2017-08-02 12:25:00,115.19,115.23,115.11,115.12,14094.0,75.5318,75.558,75.4793,75.4859,14094.0
2017-08-02 12:30:00,115.12,115.13,115.06,115.09,25463.0,75.4859,75.4925,75.4466,75.4662,25463.0
2017-08-02 12:35:00,115.07,115.1,114.99,115.02,21605.0,75.4531,75.4728,75.4007,75.4203,21605.0
2017-08-02 12:40:00,115.02,115.08,114.98,115.06,22453.0,75.4203,75.4597,75.3941,75.4466,22453.0
2017-08-02 12:45:00,115.05,115.06,114.7,114.75,58787.0,75.44,75.4466,75.2105,75.2433,58787.0
2017-08-02 12:50:00,114.75,114.76,114.66,114.71,36180.0,75.2433,75.2498,75.1843,75.2171,36180.0
2017-08-02 12:55:00,114.71,114.74,114.66,114.71,63410.0,75.2171,75.2367,75.1843,75.2171,63410.0
2017-08-02 13:00:00,114.7,114.75,114.67,114.7,26045.0,75.2105,75.2433,75.1908,75.2105,26045.0
2017-08-02 13:05:00,114.7,114.71,114.57,114.61,38778.0,75.2105,75.2171,75.1253,75.1515,38778.0
2017-08-02 13:10:00,114.61,114.66,114.56,114.61,43196.0,75.1515,75.1843,75.1187,75.1515,43196.0
2017-08-02 13:15:00,114.62,114.65,114.54,114.64,26258.0,75.158,75.1777,75.1056,75.1712,26258.0
2017-08-02 13:20:00,114.63,114.64,114.56,114.59,33737.0,75.1646,75.1712,75.1187,75.1384,33737.0
2017-08-02 13:25:00,114.58,114.61,114.43,114.5,36711.0,75.1318,75.1515,75.0335,75.0794,36711.0
2017-08-02 13:30:00,114.5,114.5,114.33,114.43,85697.0,75.0794,75.0794,74.9679,75.0335,85697.0
2017-08-02 13:35:00,114.41,114.43,114.27,114.28,70563.0,75.0203,75.0335,74.9285,74.9351,70563.0
2017-08-02 13:40:00,114.27,114.37,114.17,114.32,77758.0,74.9285,74.9941,74.863,74.9613,77758.0
2017-08-02 13:45:00,114.33,114.4,114.25,114.26,42931.0,74.9679,75.0138,74.9154,74.922,42931.0
2017-08-02 13:50:00,114.27,114.3,114.19,114.23,49840.0,74.9285,74.9482,74.8761,74.9023,49840.0
2017-08-02 13:55:00,114.23,114.31,114.14,114.23,97776.0,74.9023,74.9548,74.8433,74.9023,97776.0
2017-08-02 14:00:00,114.23,114.31,114.19,114.2,55771.0,74.9023,74.9548,74.8761,74.8826,55771.0
2017-08-02 14:05:00,114.2,114.23,114.17,114.19,46927.0,74.8826,74.9023,74.863,74.8761,46927.0
2017-08-02 14:10:00,114.19,114.21,114.01,114.02,55371.0,74.8761,74.8892,74.7581,74.7646,55371.0
2017-08-02 14:15:00,114.03,114.04,113.88,113.9,83225.0,74.7712,74.7777,74.6728,74.6859,83225.0
2017-08-02 14:20:00,113.91,114.14,113.89,114.08,237574.0,74.6925,74.8433,74.6794,74.804,237574.0
2017-08-02 14:25:00,114.09,114.51,114.08,114.25,80151.0,74.8105,75.0859,74.804,74.9154,80151.0
2017-08-02 14:30:00,114.24,114.43,114.17,114.2,46555.0,74.9089,75.0335,74.863,74.8826,46555.0
2017-08-02 14:35:00,114.2,114.25,114.12,114.18,39992.0,74.8826,74.9154,74.8302,74.8695,39992.0
2017-08-02 14:40:00,114.19,114.21,114.08,114.19,53043.0,74.8761,74.8892,74.804,74.8761,53043.0
2017-08-02 14:45:00,114.16,114.38,114.16,114.36,40425.0,74.8564,75.0007,74.8564,74.9876,40425.0
2017-08-02 14:50:00,114.35,114.36,114.21,114.23,62489.0,74.981,74.9876,74.8892,74.9023,62489.0
2017-08-02 14:55:00,114.23,114.3,114.19,114.22,51573.0,74.9023,74.9482,74.8761,74.8958,51573.0
2017-08-02 15:00:00,114.23,114.39,114.22,114.29,42798.0,74.9023,75.0072,74.8958,74.9417,42798.0
2017-08-02 15:05:00,114.3,114.54,114.29,114.54,47967.0,74.9482,75.1056,74.9417,75.1056,47967.0
2017-08-02 15:10:00,114.55,114.67,114.53,114.64,50321.0,75.1121,75.1908,75.099,75.1712,50321.0
2017-08-02 15:15:00,114.65,114.69,114.56,114.61,71354.0,75.1777,75.2039,75.1187,75.1515,71354.0
2017-08-02 15:20:00,114.61,114.61,114.48,114.5,57724.0,75.1515,75.1515,75.0662,75.0794,57724.0
2017-08-02 15:25:00,114.5,114.51,114.37,114.4,44488.0,75.0794,75.0859,74.9941,75.0138,44488.0
2017-08-02 15:30:00,114.4,114.46,114.37,114.41,83356.0,75.0138,75.0531,74.9941,75.0203,83356.0
2017-08-02 15:35:00,114.41,114.69,114.41,114.66,75130.0,75.0203,75.2039,75.0203,75.1843,75130.0
2017-08-02 15:40:00,114.66,114.69,114.53,114.67,102635.0,75.1843,75.2039,75.099,75.1908,102635.0
2017-08-02 15:45:00,114.66,114.66,114.47,114.52,123064.0,75.1843,75.1843,75.0597,75.0925,123064.0
2017-08-02 15:50:00,114.51,114.55,114.49,114.55,183987.0,75.0859,75.1121,75.0728,75.1121,183987.0
2017-08-02 15:55:00,114.55,114.55,114.42,114.49,313255.0,75.1121,75.1121,75.0269,75.0728,313255.0
2017-08-03 09:30:00,114.79,115.0,114.5,114.87,136018.0,75.2695,75.4072,75.0794,75.322,136018.0
2017-08-03 09:35:00,114.86,115.15,114.55,114.61,84377.0,75.3154,75.5056,75.1121,75.1515,84377.0
2017-08-03 09:40:00,114.61,114.67,114.17,114.17,63595.0,75.1515,75.1908,74.863,74.863,63595.0
2017-08-03 09:45:00,114.22,114.47,114.21,114.36,47116.0,74.8958,75.0597,74.8892,74.9876,47116.0
2017-08-03 09:50:00,114.36,114.55,114.35,114.48,58397.0,74.9876,75.1121,74.981,75.0662,58397.0
2017-08-03 09:55:00,114.47,114.53,114.26,114.51,29743.0,75.0597,75.099,74.922,75.0859,29743.0
2017-08-03 10:00:00,114.53,114.8,114.49,114.7,56541.0,75.099,75.2761,75.0728,75.2105,56541.0
2017-08-03 10:05:00,114.7,114.9,114.62,114.89,36993.0,75.2105,75.3416,75.158,75.3351,36993.0
2017-08-03 10:10:00,114.88,114.89,114.73,114.78,51178.0,75.3285,75.3351,75.2302,75.263,51178.0
2017-08-03 10:15:00,114.76,115.06,114.75,114.98,39788.0,75.2498,75.4466,75.2433,75.3941,39788.0
2017-08-03 10:20:00,114.97,114.98,114.88,114.9,28296.0,75.3875,75.3941,75.3285,75.3416,28296.0
2017-08-03 10:25:00,114.89,115.12,114.72,115.07,50070.0,75.3351,75.4859,75.2236,75.4531,50070.0
2017-08-03 10:30:00,115.08,115.14,114.74,114.76,52931.0,75.4597,75.499,75.2367,75.2498,52931.0
2017-08-03 10:35:00,114.77,114.78,114.67,114.7,40234.0,75.2564,75.263,75.1908,75.2105,40234.0
2017-08-03 10:40:00,114.7,114.79,114.63,114.72,35426.0,75.2105,75.2695,75.1646,75.2236,35426.0
2017-08-03 10:45:00,114.73,114.84,114.62,114.84,26774.0,75.2302,75.3023,75.158,75.3023,26774.0
2017-08-03 10:50:00,114.83,114.91,114.74,114.83,43623.0,75.2957,75.3482,75.2367,75.2957,43623.0
2017-08-03 10:55:00,114.82,114.9,114.68,114.73,328774.0,75.2892,75.3416,75.1974,75.2302,328774.0
2017-08-03 11:00:00,114.73,114.77,114.7,114.73,44359.0,75.2302,75.2564,75.2105,75.2302,44359.0
2017-08-03 11:05:00,114.74,114.95,114.73,114.95,49506.0,75.2367,75.3744,75.2302,75.3744,49506.0
2017-08-03 11:10:00,114.95,115.07,114.9,115.07,28180.0,75.3744,75.4531,75.3416,75.4531,28180.0
2017-08-03 11:15:00,115.05,115.12,115.0,115.04,31641.0,75.44,75.4859,75.4072,75.4334,31641.0
2017-08-03 11:20:00,115.04,115.1,114.99,115.07,24738.0,75.4334,75.4728,75.4007,75.4531,24738.0
2017-08-03 11:25:00,115.08,115.12,115.02,115.05,19641.0,75.4597,75.4859,75.4203,75.44,19641.0
2017-08-03 11:30:00,115.04,115.19,115.02,115.16,25206.0,75.4334,75.5318,75.4203,75.5121,25206.0
2017-08-03 11:35:00,115.17,115.2,115.12,115.15,18945.0,75.5187,75.5384,75.4859,75.5056,18945.0
2017-08-03 11:40:00,115.14,115.17,115.04,115.09,24430.0,75.499,75.5187,75.4334,75.4662,24430.0
2017-08-03 11:45:00,115.09,115.09,114.98,114.99,23024.0,75.4662,75.4662,75.3941,75.4007,23024.0
2017-08-03 11:50:00,114.99,115.07,114.96,115.07,23453.0,75.4007,75.4531,75.381,75.4531,23453.0
2017-08-03 11:55:00,115.07,115.19,115.03,115.18,32143.0,75.4531,75.5318,75.4269,75.5252,32143.0
2017-08-03 12:00:00,115.18,115.24,115.11,115.21,25924.0,75.5252,75.5646,75.4793,75.5449,25924.0
2017-08-03 12:05:00,115.2,115.24,115.14,115.18,16822.0,75.5384,75.5646,75.499,75.5252,16822.0
2017-08-03 12:10:00,115.18,115.25,115.15,115.25,26611.0,75.5252,75.5711,75.5056,75.5711,26611.0
2017-08-03 12:15:00,115.24,115.3,115.16,115.28,28156.0,75.5646,75.6039,75.5121,75.5908,28156.0
2017-08-03 12:20:00,115.29,115.37,115.26,115.36,30113.0,75.5974,75.6498,75.5777,75.6433,30113.0
2017-08-03 12:25:00,115.37,115.39,115.25,115.31,28437.0,75.6498,75.6629,75.5711,75.6105,28437.0
2017-08-03 12:30:00,115.3,115.37,115.28,115.31,36467.0,75.6039,75.6498,75.5908,75.6105,36467.0
2017-08-03 12:35:00,115.32,115.4,115.28,115.31,47660.0,75.617,75.6695,75.5908,75.6105,47660.0
2017-08-03 12:40:00,115.3,115.4,115.3,115.34,30746.0,75.6039,75.6695,75.6039,75.6302,30746.0
2017-08-03 12:45:00,115.34,115.34,115.12,115.14,22333.0,75.6302,75.6302,75.4859,75.499,22333.0
2017-08-03 12:50:00,115.14,115.17,115.12,115.16,12609.0,75.499,75.5187,75.4859,75.5121,12609.0
2017-08-03 12:55:00,115.16,115.19,115.13,115.17,24850.0,75.5121,75.5318,75.4925,75.5187,24850.0
2017-08-03 13:00:00,115.18,115.32,115.17,115.26,18559.0,75.5252,75.617,75.5187,75.5777,18559.0
2017-08-03 13:05:00,115.25,115.33,115.24,115.24,25550.0,75.5711,75.6236,75.5646,75.5646,25550.0
2017-08-03 13:10:00,115.23,115.31,115.2,115.3,21662.0,75.558,75.6105,75.5384,75.6039,21662.0
2017-08-03 13:15:00,115.29,115.35,115.24,115.29,20426.0,75.5974,75.6367,75.5646,75.5974,20426.0
2017-08-03 13:20:00,115.29,115.32,115.23,115.3,57123.0,75.5974,75.617,75.558,75.6039,57123.0
2017-08-03 13:25:00,115.29,115.3,115.22,115.27,18986.0,75.5974,75.6039,75.5515,75.5843,18986.0
2017-08-03 13:30:00,115.26,115.26,115.18,115.18,18658.0,75.5777,75.5777,75.5252,75.5252,18658.0
2017-08-03 13:35:00,115.19,115.19,115.11,115.12,20739.0,75.5318,75.5318,75.4793,75.4859,20739.0
2017-08-03 13:40:00,115.13,115.13,115.05,115.05,11791.0,75.4925,75.4925,75.44,75.44,11791.0
2017-08-03 13:45:00,115.05,115.13,115.05,115.11,12500.0,75.44,75.4925,75.44,75.4793,12500.0
2017-08-03 13:50:00,115.11,115.22,115.09,115.15,31637.0,75.4793,75.5515,75.4662,75.5056,31637.0
2017-08-03 13:55:00,115.16,115.19,115.12,115.15,16724.0,75.5121,75.5318,75.4859,75.5056,16724.0
2017-08-03 14:00:00,115.16,115.26,115.15,115.23,16428.0,75.5121,75.5777,75.5056,75.558,16428.0
2017-08-03 14:05:00,115.26,115.37,115.25,115.34,15953.0,75.5777,75.6498,75.5711,75.6302,15953.0
2017-08-03 14:10:00,115.33,115.38,115.3,115.3,21569.0,75.6236,75.6564,75.6039,75.6039,21569.0
2017-08-03 14:15:00,115.31,115.38,115.24,115.37,21086.0,75.6105,75.6564,75.5646,75.6498,21086.0
2017-08-03 14:20:00,115.37,115.37,115.31,115.32,18212.0,75.6498,75.6498,75.6105,75.617,18212.0
2017-08-03 14:25:00,115.31,115.34,115.29,115.33,16307.0,75.6105,75.6302,75.5974,75.6236,16307.0
2017-08-03 14:30:00,115.34,115.38,115.32,115.38,22611.0,75.6302,75.6564,75.617,75.6564,22611.0
2017-08-03 14:35:00,115.38,115.52,115.37,115.48,43879.0,75.6564,75.7482,75.6498,75.722,43879.0
2017-08-03 14:40:00,115.48,115.49,115.42,115.43,32688.0,75.722,75.7285,75.6826,75.6892,32688.0
2017-08-03 14:45:00,115.42,115.42,115.29,115.34,19113.0,75.6826,75.6826,75.5974,75.6302,19113.0
2017-08-03 14:50:00,115.34,115.35,115.29,115.31,14963.0,75.6302,75.6367,75.5974,75.6105,14963.0
2017-08-03 14:55:00,115.31,115.34,115.24,115.29,31498.0,75.6105,75.6302,75.5646,75.5974,31498.0
2017-08-03 15:00:00,115.28,115.3,115.18,115.2,29874.0,75.5908,75.6039,75.5252,75.5384,29874.0
2017-08-03 15:05:00,115.2,115.25,115.19,115.2,33267.0,75.5384,75.5711,75.5318,75.5384,33267.0
2017-08-03 15:10:00,115.21,115.27,115.16,115.22,36996.0,75.5449,75.5843,75.5121,75.5515,36996.0
2017-08-03 15:15:00,115.23,115.29,115.21,115.29,23654.0,75.558,75.5974,75.5449,75.5974,23654.0
2017-08-03 15:20:00,115.3,115.34,115.19,115.19,34169.0,75.6039,75.6302,75.5318,75.5318,34169.0
2017-08-03 15:25:00,115.19,115.2,115.07,115.09,35068.0,75.5318,75.5384,75.4531,75.4662,35068.0
2017-08-03 15:30:00,115.1,115.12,114.71,114.92,76955.0,75.4728,75.4859,75.2171,75.3548,76955.0
2017-08-03 15:35:00,114.91,114.99,114.88,114.96,44423.0,75.3482,75.4007,75.3285,75.381,44423.0
2017-08-03 15:40:00,114.96,114.99,114.89,114.95,61675.0,75.381,75.4007,75.3351,75.3744,61675.0
2017-08-03 15:45:00,114.95,114.95,114.75,114.77,82318.0,75.3744,75.3744,75.2433,75.2564,82318.0
2017-08-03 15:50:00,114.76,114.78,114.51,114.52,122558.0,75.2498,75.263,75.0859,75.0925,122558.0
2017-08-03 15:55:00,114.51,114.53,114.33,114.53,273149.0,75.0859,75.099,74.9679,75.099,273149.0
2017-08-04 09:30:00,115.43,115.43,114.91,115.28,85155.0,75.6892,75.6892,75.3482,75.5908,85155.0
2017-08-04 09:35:00,115.23,115.45,114.82,114.82,38491.0,75.558,75.7023,75.2892,75.2892,38491.0
2017-08-04 09:40:00,114.79,114.81,114.66,114.72,32579.0,75.2695,75.2826,75.1843,75.2236,32579.0
2017-08-04 09:45:00,114.71,114.96,114.71,114.77,46302.0,75.2171,75.381,75.2171,75.2564,46302.0
2017-08-04 09:50:00,114.78,114.78,114.25,114.25,34721.0,75.263,75.263,74.9154,74.9154,34721.0
2017-08-04 09:55:00,114.24,114.4,114.23,114.28,35642.0,74.9089,75.0138,74.9023,74.9351,35642.0
2017-08-04 10:00:00,114.25,114.45,114.19,114.41,32680.0,74.9154,75.0466,74.8761,75.0203,32680.0
2017-08-04 10:05:00,114.41,114.41,114.16,114.24,36112.0,75.0203,75.0203,74.8564,74.9089,36112.0
2017-08-04 10:10:00,114.23,114.26,114.14,114.19,41236.0,74.9023,74.922,74.8433,74.8761,41236.0
2017-08-04 10:15:00,114.18,114.24,114.06,114.13,45036.0,74.8695,74.9089,74.7908,74.8367,45036.0
2017-08-04 10:20:00,114.13,114.17,113.91,114.08,41906.0,74.8367,74.863,74.6925,74.804,41906.0
2017-08-04 10:25:00,114.08,114.22,114.03,114.1,34494.0,74.804,74.8958,74.7712,74.8171,34494.0
2017-08-04 10:30:00,114.11,114.28,114.02,114.25,26181.0,74.8236,74.9351,74.7646,74.9154,26181.0
2017-08-04 10:35:00,114.25,114.37,114.24,114.31,37623.0,74.9154,74.9941,74.9089,74.9548,37623.0
2017-08-04 10:40:00,114.32,114.39,114.27,114.34,22052.0,74.9613,75.0072,74.9285,74.9744,22052.0
2017-08-04 10:45:00,114.34,114.4,114.19,114.23,24713.0,74.9744,75.0138,74.8761,74.9023,24713.0
2017-08-04 10:50:00,114.21,114.27,113.97,114.07,30317.0,74.8892,74.9285,74.7318,74.7974,30317.0
2017-08-04 10:55:00,114.07,114.16,114.04,114.15,27245.0,74.7974,74.8564,74.7777,74.8499,27245.0
2017-08-04 11:00:00,114.15,114.23,114.0,114.22,30843.0,74.8499,74.9023,74.7515,74.8958,30843.0
2017-08-04 11:05:00,114.22,114.47,114.21,114.39,28221.0,74.8958,75.0597,74.8892,75.0072,28221.0
2017-08-04 11:10:00,114.4,114.54,114.38,114.41,40811.0,75.0138,75.1056,75.0007,75.0203,40811.0
2017-08-04 11:15:00,114.43,114.54,114.41,114.49,19122.0,75.0335,75.1056,75.0203,75.0728,19122.0
2017-08-04 11:20:00,114.5,114.53,114.42,114.46,27482.0,75.0794,75.099,75.0269,75.0531,27482.0
2017-08-04 11:25:00,114.46,114.52,114.41,114.49,26171.0,75.0531,75.0925,75.0203,75.0728,26171.0
2017-08-04 11:30:00,114.5,114.53,114.42,114.5,26860.0,75.0794,75.099,75.0269,75.0794,26860.0
2017-08-04 11:35:00,114.49,114.49,114.41,114.45,41375.0,75.0728,75.0728,75.0203,75.0466,41375.0
2017-08-04 11:40:00,114.46,114.71,114.46,114.66,42154.0,75.0531,75.2171,75.0531,75.1843,42154.0
2017-08-04 11:45:00,114.67,114.7,114.54,114.63,27754.0,75.1908,75.2105,75.1056,75.1646,27754.0
2017-08-04 11:50:00,114.62,114.7,114.5,114.59,105247.0,75.158,75.2105,75.0794,75.1384,105247.0
2017-08-04 11:55:00,114.59,114.73,114.53,114.72,24571.0,75.1384,75.2302,75.099,75.2236,24571.0
2017-08-04 12:00:00,114.7,114.78,114.68,114.78,42456.0,75.2105,75.263,75.1974,75.263,42456.0
2017-08-04 12:05:00,114.78,114.88,114.76,114.88,26685.0,75.263,75.3285,75.2498,75.3285,26685.0
2017-08-04 12:10:00,114.88,114.91,114.76,114.8,18790.0,75.3285,75.3482,75.2498,75.2761,18790.0
2017-08-04 12:15:00,114.81,114.85,114.73,114.81,60666.0,75.2826,75.3089,75.2302,75.2826,60666.0
2017-08-04 12:20:00,114.8,114.85,114.71,114.74,30702.0,75.2761,75.3089,75.2171,75.2367,30702.0
2017-08-04 12:25:00,114.74,114.8,114.68,114.74,58008.0,75.2367,75.2761,75.1974,75.2367,58008.0
2017-08-04 12:30:00,114.73,114.75,114.69,114.71,26268.0,75.2302,75.2433,75.2039,75.2171,26268.0
2017-08-04 12:35:00,114.71,114.8,114.67,114.68,26073.0,75.2171,75.2761,75.1908,75.1974,26073.0
2017-08-04 12:40:00,114.69,114.71,114.59,114.6,56178.0,75.2039,75.2171,75.1384,75.1449,56178.0
2017-08-04 12:45:00,114.61,114.67,114.59,114.63,17216.0,75.1515,75.1908,75.1384,75.1646,17216.0
2017-08-04 12:50:00,114.63,114.65,114.59,114.63,12701.0,75.1646,75.1777,75.1384,75.1646,12701.0
2017-08-04 12:55:00,114.64,114.73,114.63,114.71,29646.0,75.1712,75.2302,75.1646,75.2171,29646.0
2017-08-04 13:00:00,114.71,114.77,114.66,114.67,24707.0,75.2171,75.2564,75.1843,75.1908,24707.0
2017-08-04 13:05:00,114.67,114.74,114.67,114.72,43295.0,75.1908,75.2367,75.1908,75.2236,43295.0
2017-08-04 13:10:00,114.72,114.76,114.71,114.72,32100.0,75.2236,75.2498,75.2171,75.2236,32100.0
2017-08-04 13:15:00,114.73,114.75,114.69,114.7,42089.0,75.2302,75.2433,75.2039,75.2105,42089.0
2017-08-04 13:20:00,114.71,114.74,114.71,114.71,19012.0,75.2171,75.2367,75.2171,75.2171,19012.0
2017-08-04 13:25:00,114.7,114.75,114.7,114.74,20527.0,75.2105,75.2433,75.2105,75.2367,20527.0
2017-08-04 13:30:00,114.73,114.82,114.73,114.75,32602.0,75.2302,75.2892,75.2302,75.2433,32602.0
2017-08-04 13:35:00,114.76,114.78,114.73,114.73,32735.0,75.2498,75.263,75.2302,75.2302,32735.0
2017-08-04 13:40:00,114.73,114.9,114.73,114.9,29212.0,75.2302,75.3416,75.2302,75.3416,29212.0
2017-08-04 13:45:00,114.9,114.92,114.84,114.85,16143.0,75.3416,75.3548,75.3023,75.3089,16143.0
2017-08-04 13:50:00,114.84,114.9,114.8,114.82,21736.0,75.3023,75.3416,75.2761,75.2892,21736.0
2017-08-04 13:55:00,114.82,114.83,114.75,114.75,10624.0,75.2892,75.2957,75.2433,75.2433,10624.0
2017-08-04 14:00:00,114.75,114.76,114.72,114.72,20666.0,75.2433,75.2498,75.2236,75.2236,20666.0
2017-08-04 14:05:00,114.73,114.73,114.64,114.67,23925.0,75.2302,75.2302,75.1712,75.1908,23925.0
2017-08-04 14:10:00,114.68,114.68,114.62,114.62,24903.0,75.1974,75.1974,75.158,75.158,24903.0
2017-08-04 14:15:00,114.62,114.62,114.52,114.59,45102.0,75.158,75.158,75.0925,75.1384,45102.0
2017-08-04 14:20:00,114.59,114.65,114.58,114.6,32053.0,75.1384,75.1777,75.1318,75.1449,32053.0
2017-08-04 14:25:00,114.6,114.62,114.54,114.6,24515.0,75.1449,75.158,75.1056,75.1449,24515.0
2017-08-04 14:30:00,114.6,114.67,114.59,114.67,23013.0,75.1449,75.1908,75.1384,75.1908,23013.0
2017-08-04 14:35:00,114.67,114.68,114.64,114.66,18630.0,75.1908,75.1974,75.1712,75.1843,18630.0
2017-08-04 14:40:00,114.66,114.66,114.61,114.64,18968.0,75.1843,75.1843,75.1515,75.1712,18968.0
2017-08-04 14:45:00,114.64,114.71,114.62,114.62,27621.0,75.1712,75.2171,75.158,75.158,27621.0
2017-08-04 14:50:00,114.63,114.65,114.62,114.63,28946.0,75.1646,75.1777,75.158,75.1646,28946.0
2017-08-04 14:55:00,114.62,114.67,114.6,114.63,50768.0,75.158,75.1908,75.1449,75.1646,50768.0
2017-08-04 15:00:00,114.63,114.68,114.62,114.68,17563.0,75.1646,75.1974,75.158,75.1974,17563.0
2017-08-04 15:05:00,114.68,114.76,114.68,114.76,34674.0,75.1974,75.2498,75.1974,75.2498,34674.0
2017-08-04 15:10:00,114.76,114.79,114.74,114.75,22746.0,75.2498,75.2695,75.2367,75.2433,22746.0
2017-08-04 15:15:00,114.75,114.77,114.71,114.75,31008.0,75.2433,75.2564,75.2171,75.2433,31008.0
2017-08-04 15:20:00,114.74,114.78,114.73,114.76,22932.0,75.2367,75.263,75.2302,75.2498,22932.0
2017-08-04 15:25:00,114.77,114.86,114.76,114.86,28616.0,75.2564,75.3154,75.2498,75.3154,28616.0
2017-08-04 15:30:00,114.86,114.86,114.81,114.83,36677.0,75.3154,75.3154,75.2826,75.2957,36677.0
2017-08-04 15:35:00,114.83,114.84,114.74,114.74,28124.0,75.2957,75.3023,75.2367,75.2367,28124.0
2017-08-04 15:40:00,114.74,114.78,114.74,114.78,149035.0,75.2367,75.263,75.2367,75.263,149035.0
2017-08-04 15:45:00,114.78,114.86,114.74,114.81,78355.0,75.263,75.3154,75.2367,75.2826,78355.0
2017-08-04 15:50:00,114.82,114.88,114.81,114.88,95128.0,75.2892,75.3285,75.2826,75.3285,95128.0
2017-08-04 15:55:00,114.87,115.03,114.8,114.81,274332.0,75.322,75.4269,75.2761,75.2826,274332.0
2017-08-07 09:30:00,114.75,114.84,114.68,114.77,52935.0,75.2433,75.3023,75.1974,75.2564,52935.0
2017-08-07 09:35:00,114.77,114.9,114.71,114.9,15444.0,75.2564,75.3416,75.2171,75.3416,15444.0
2017-08-07 09:40:00,114.9,114.97,114.82,114.85,14680.0,75.3416,75.3875,75.2892,75.3089,14680.0
2017-08-07 09:45:00,114.8,114.88,114.72,114.79,21004.0,75.2761,75.3285,75.2236,75.2695,21004.0
2017-08-07 09:50:00,114.83,114.92,114.79,114.82,25056.0,75.2957,75.3548,75.2695,75.2892,25056.0
2017-08-07 09:55:00,114.84,114.9,114.79,114.89,19630.0,75.3023,75.3416,75.2695,75.3351,19630.0
2017-08-07 10:00:00,114.88,114.92,114.82,114.83,25880.0,75.3285,75.3548,75.2892,75.2957,25880.0
2017-08-07 10:05:00,114.82,115.07,114.82,115.07,35431.0,75.2892,75.4531,75.2892,75.4531,35431.0
2017-08-07 10:10:00,115.08,115.14,114.9,115.0,92932.0,75.4597,75.499,75.3416,75.4072,92932.0
2017-08-07 10:15:00,115.01,115.22,114.99,115.2,32250.0,75.4138,75.5515,75.4007,75.5384,32250.0
2017-08-07 10:20:00,115.2,115.42,115.19,115.39,24074.0,75.5384,75.6826,75.5318,75.6629,24074.0
2017-08-07 10:25:00,115.38,115.38,115.22,115.25,32776.0,75.6564,75.6564,75.5515,75.5711,32776.0
2017-08-07 10:30:00,115.25,115.29,115.1,115.15,28873.0,75.5711,75.5974,75.4728,75.5056,28873.0
2017-08-07 10:35:00,115.16,115.22,115.16,115.17,27542.0,75.5121,75.5515,75.5121,75.5187,27542.0
2017-08-07 10:40:00,115.17,115.3,115.16,115.3,26264.0,75.5187,75.6039,75.5121,75.6039,26264.0
2017-08-07 10:45:00,115.29,115.31,115.18,115.3,28947.0,75.5974,75.6105,75.5252,75.6039,28947.0
2017-08-07 10:50:00,115.28,115.4,115.24,115.33,29333.0,75.5908,75.6695,75.5646,75.6236,29333.0
2017-08-07 10:55:00,115.32,115.47,115.32,115.4,27400.0,75.617,75.7154,75.617,75.6695,27400.0
2017-08-07 11:00:00,115.41,115.42,115.31,115.42,27810.0,75.6761,75.6826,75.6105,75.6826,27810.0
2017-08-07 11:05:00,115.42,115.47,115.42,115.46,25129.0,75.6826,75.7154,75.6826,75.7088,25129.0
2017-08-07 11:10:00,115.45,115.46,115.3,115.34,67261.0,75.7023,75.7088,75.6039,75.6302,67261.0
2017-08-07 11:15:00,115.35,115.49,115.32,115.49,44413.0,75.6367,75.7285,75.617,75.7285,44413.0
2017-08-07 11:20:00,115.49,115.6,115.48,115.52,41013.0,75.7285,75.8006,75.722,75.7482,41013.0
2017-08-07 11:25:00,115.52,115.67,115.5,115.54,32917.0,75.7482,75.8465,75.7351,75.7613,32917.0
2017-08-07 11:30:00,115.53,115.58,115.51,115.58,30178.0,75.7547,75.7875,75.7416,75.7875,30178.0
2017-08-07 11:35:00,115.6,115.6,115.51,115.6,48375.0,75.8006,75.8006,75.7416,75.8006,48375.0
2017-08-07 11:40:00,115.58,115.6,115.53,115.58,31934.0,75.7875,75.8006,75.7547,75.7875,31934.0
2017-08-07 11:45:00,115.58,115.67,115.53,115.59,42438.0,75.7875,75.8465,75.7547,75.7941,42438.0
2017-08-07 11:50:00,115.59,115.72,115.57,115.59,30117.0,75.7941,75.8793,75.781,75.7941,30117.0
2017-08-07 11:55:00,115.58,115.58,115.34,115.44,24500.0,75.7875,75.7875,75.6302,75.6957,24500.0
2017-08-07 12:00:00,115.43,115.44,115.36,115.38,16563.0,75.6892,75.6957,75.6433,75.6564,16563.0
2017-08-07 12:05:00,115.38,115.49,115.34,115.48,145418.0,75.6564,75.7285,75.6302,75.722,145418.0
2017-08-07 12:10:00,115.49,115.77,115.47,115.74,51969.0,75.7285,75.9121,75.7154,75.8924,51969.0
2017-08-07 12:15:00,115.73,115.76,115.59,115.67,42258.0,75.8859,75.9056,75.7941,75.8465,42258.0
2017-08-07 12:20:00,115.67,115.74,115.63,115.73,22566.0,75.8465,75.8924,75.8203,75.8859,22566.0
2017-08-07 12:25:00,115.73,115.75,115.69,115.71,26176.0,75.8859,75.899,75.8597,75.8728,26176.0
2017-08-07 12:30:00,115.71,115.71,115.54,115.55,21310.0,75.8728,75.8728,75.7613,75.7679,21310.0
2017-08-07 12:35:00,115.55,115.6,115.52,115.6,52825.0,75.7679,75.8006,75.7482,75.8006,52825.0
2017-08-07 12:40:00,115.6,115.64,115.5,115.51,235798.0,75.8006,75.8269,75.7351,75.7416,235798.0
2017-08-07 12:45:00,115.52,115.59,115.5,115.56,21250.0,75.7482,75.7941,75.7351,75.7744,21250.0
2017-08-07 12:50:00,115.55,115.6,115.52,115.58,31174.0,75.7679,75.8006,75.7482,75.7875,31174.0
2017-08-07 12:55:00,115.58,115.61,115.54,115.54,25111.0,75.7875,75.8072,75.7613,75.7613,25111.0
2017-08-07 13:00:00,115.54,115.55,115.45,115.53,42285.0,75.7613,75.7679,75.7023,75.7547,42285.0
2017-08-07 13:05:00,115.53,115.58,115.48,115.5,20411.0,75.7547,75.7875,75.722,75.7351,20411.0
2017-08-07 13:10:00,115.49,115.49,115.43,115.48,46034.0,75.7285,75.7285,75.6892,75.722,46034.0
2017-08-07 13:15:00,115.47,115.59,115.44,115.53,30347.0,75.7154,75.7941,75.6957,75.7547,30347.0
2017-08-07 13:20:00,115.53,115.54,115.48,115.52,26362.0,75.7547,75.7613,75.722,75.7482,26362.0
2017-08-07 13:25:00,115.53,115.59,115.53,115.56,12350.0,75.7547,75.7941,75.7547,75.7744,12350.0
2017-08-07 13:30:00,115.55,115.6,115.52,115.57,19304.0,75.7679,75.8006,75.7482,75.781,19304.0
2017-08-07 13:35:00,115.56,115.6,115.45,115.5,20970.0,75.7744,75.8006,75.7023,75.7351,20970.0
2017-08-07 13:40:00,115.51,115.57,115.47,115.48,48998.0,75.7416,75.781,75.7154,75.722,48998.0
2017-08-07 13:45:00,115.49,115.56,115.49,115.56,20163.0,75.7285,75.7744,75.7285,75.7744,20163.0
2017-08-07 13:50:00,115.54,115.55,115.47,115.47,16455.0,75.7613,75.7679,75.7154,75.7154,16455.0
2017-08-07 13:55:00,115.46,115.53,115.43,115.52,41090.0,75.7088,75.7547,75.6892,75.7482,41090.0
2017-08-07 14:00:00,115.53,115.54,115.5,115.51,30296.0,75.7547,75.7613,75.7351,75.7416,30296.0
2017-08-07 14:05:00,115.51,115.58,115.51,115.58,14590.0,75.7416,75.7875,75.7416,75.7875,14590.0
2017-08-07 14:10:00,115.57,115.63,115.48,115.52,33335.0,75.781,75.8203,75.722,75.7482,33335.0
2017-08-07 14:15:00,115.52,115.53,115.47,115.51,17923.0,75.7482,75.7547,75.7154,75.7416,17923.0
2017-08-07 14:20:00,115.51,115.56,115.44,115.5,39422.0,75.7416,75.7744,75.6957,75.7351,39422.0
2017-08-07 14:25:00,115.5,115.53,115.45,115.48,33799.0,75.7351,75.7547,75.7023,75.722,33799.0
2017-08-07 14:30:00,115.49,115.53,115.49,115.53,28585.0,75.7285,75.7547,75.7285,75.7547,28585.0
2017-08-07 14:35:00,115.53,115.56,115.49,115.5,23082.0,75.7547,75.7744,75.7285,75.7351,23082.0
2017-08-07 14:40:00,115.51,115.55,115.5,115.52,12839.0,75.7416,75.7679,75.7351,75.7482,12839.0
2017-08-07 14:45:00,115.51,115.54,115.48,115.54,19862.0,75.7416,75.7613,75.722,75.7613,19862.0
2017-08-07 14:50:00,115.54,115.55,115.5,115.51,11882.0,75.7613,75.7679,75.7351,75.7416,11882.0
2017-08-07 14:55:00,115.51,115.55,115.47,115.53,36633.0,75.7416,75.7679,75.7154,75.7547,36633.0
2017-08-07 15:00:00,115.54,115.58,115.48,115.48,45383.0,75.7613,75.7875,75.722,75.722,45383.0
2017-08-07 15:05:00,115.48,115.49,115.38,115.41,27597.0,75.722,75.7285,75.6564,75.6761,27597.0
2017-08-07 15:10:00,115.41,115.41,115.36,115.37,19013.0,75.6761,75.6761,75.6433,75.6498,19013.0
2017-08-07 15:15:00,115.37,115.37,115.34,115.36,18527.0,75.6498,75.6498,75.6302,75.6433,18527.0
2017-08-07 15:20:00,115.35,115.44,115.35,115.41,22521.0,75.6367,75.6957,75.6367,75.6761,22521.0
2017-08-07 15:25:00,115.41,115.5,115.41,115.5,32190.0,75.6761,75.7351,75.6761,75.7351,32190.0
2017-08-07 15:30:00,115.5,115.56,115.49,115.52,36918.0,75.7351,75.7744,75.7285,75.7482,36918.0
2017-08-07 15:35:00,115.53,115.55,115.51,115.53,30598.0,75.7547,75.7679,75.7416,75.7547,30598.0
2017-08-07 15:40:00,115.53,115.6,115.52,115.6,117846.0,75.7547,75.8006,75.7482,75.8006,117846.0
2017-08-07 15:45:00,115.6,115.72,115.6,115.71,64645.0,75.8006,75.8793,75.8006,75.8728,64645.0
2017-08-07 15:50:00,115.71,115.79,115.68,115.78,108578.0,75.8728,75.9252,75.8531,75.9187,108578.0
2017-08-07 15:55:00,115.78,115.89,115.77,115.86,268375.0,75.9187,75.9908,75.9121,75.9711,268375.0
2017-08-08 09:30:00,115.49,115.55,114.9,115.27,78955.0,75.7285,75.7679,75.3416,75.5843,78955.0
2017-08-08 09:35:00,115.29,115.35,115.06,115.09,23112.0,75.5974,75.6367,75.4466,75.4662,23112.0
2017-08-08 09:40:00,115.09,115.39,115.0,115.26,46911.0,75.4662,75.6629,75.4072,75.5777,46911.0
2017-08-08 09:45:00,115.27,115.38,115.22,115.33,41373.0,75.5843,75.6564,75.5515,75.6236,41373.0
2017-08-08 09:50:00,115.33,115.43,115.26,115.41,35861.0,75.6236,75.6892,75.5777,75.6761,35861.0
2017-08-08 09:55:00,115.4,115.55,115.24,115.3,53941.0,75.6695,75.7679,75.5646,75.6039,53941.0
2017-08-08 10:00:00,115.28,115.32,115.06,115.21,30335.0,75.5908,75.617,75.4466,75.5449,30335.0
2017-08-08 10:05:00,115.23,115.24,115.05,115.16,26756.0,75.558,75.5646,75.44,75.5121,26756.0
2017-08-08 10:10:00,115.15,115.44,115.07,115.12,37920.0,75.5056,75.6957,75.4531,75.4859,37920.0
2017-08-08 10:15:00,115.14,115.14,115.04,115.14,26774.0,75.499,75.499,75.4334,75.499,26774.0
2017-08-08 10:20:00,115.14,115.25,115.04,115.1,22037.0,75.499,75.5711,75.4334,75.4728,22037.0
2017-08-08 10:25:00,115.08,115.15,115.0,115.02,18498.0,75.4597,75.5056,75.4072,75.4203,18498.0
2017-08-08 10:30:00,115.01,115.02,114.77,114.8,33355.0,75.4138,75.4203,75.2564,75.2761,33355.0
2017-08-08 10:35:00,114.81,115.09,114.8,115.03,33277.0,75.2826,75.4662,75.2761,75.4269,33277.0
2017-08-08 10:40:00,115.02,115.17,115.02,115.06,24279.0,75.4203,75.5187,75.4203,75.4466,24279.0
2017-08-08 10:45:00,115.05,115.07,115.01,115.02,18172.0,75.44,75.4531,75.4138,75.4203,18172.0
2017-08-08 10:50:00,115.01,115.01,114.84,114.98,49028.0,75.4138,75.4138,75.3023,75.3941,49028.0
2017-08-08 10:55:00,114.96,115.13,114.89,115.04,25118.0,75.381,75.4925,75.3351,75.4334,25118.0
2017-08-08 11:00:00,115.04,115.04,114.96,115.0,27884.0,75.4334,75.4334,75.381,75.4072,27884.0
2017-08-08 11:05:00,114.99,114.99,114.83,114.91,22599.0,75.4007,75.4007,75.2957,75.3482,22599.0
2017-08-08 11:10:00,114.91,114.99,114.89,114.93,28521.0,75.3482,75.4007,75.3351,75.3613,28521.0
2017-08-08 11:15:00,114.92,115.01,114.85,114.86,36190.0,75.3548,75.4138,75.3089,75.3154,36190.0
2017-08-08 11:20:00,114.85,114.94,114.84,114.86,18221.0,75.3089,75.3679,75.3023,75.3154,18221.0
2017-08-08 11:25:00,114.85,114.88,114.75,114.88,31354.0,75.3089,75.3285,75.2433,75.3285,31354.0
2017-08-08 11:30:00,114.89,114.89,114.73,114.76,19964.0,75.3351,75.3351,75.2302,75.2498,19964.0
2017-08-08 11:35:00,114.77,114.92,114.77,114.86,27094.0,75.2564,75.3548,75.2564,75.3154,27094.0
2017-08-08 11:40:00,114.87,114.95,114.86,114.87,16581.0,75.322,75.3744,75.3154,75.322,16581.0
2017-08-08 11:45:00,114.86,114.91,114.84,114.89,16448.0,75.3154,75.3482,75.3023,75.3351,16448.0
2017-08-08 11:50:00,114.89,114.97,114.87,114.89,13958.0,75.3351,75.3875,75.322,75.3351,13958.0
2017-08-08 11:55:00,114.91,114.93,114.87,114.92,11538.0,75.3482,75.3613,75.322,75.3548,11538.0
2017-08-08 12:00:00,114.91,114.96,114.89,114.92,14675.0,75.3482,75.381,75.3351,75.3548,14675.0
2017-08-08 12:05:00,114.92,114.94,114.87,114.92,23417.0,75.3548,75.3679,75.322,75.3548,23417.0
2017-08-08 12:10:00,114.94,115.04,114.91,115.03,24586.0,75.3679,75.4334,75.3482,75.4269,24586.0
2017-08-08 12:15:00,115.02,115.09,115.0,115.01,10984.0,75.4203,75.4662,75.4072,75.4138,10984.0
2017-08-08 12:20:00,115.01,115.05,114.99,115.03,21715.0,75.4138,75.44,75.4007,75.4269,21715.0
2017-08-08 12:25:00,115.05,115.14,115.04,115.07,15155.0,75.44,75.499,75.4334,75.4531,15155.0
2017-08-08 12:30:00,115.06,115.06,114.99,115.01,10374.0,75.4466,75.4466,75.4007,75.4138,10374.0
2017-08-08 12:35:00,115.01,115.04,114.98,115.01,17219.0,75.4138,75.4334,75.3941,75.4138,17219.0
2017-08-08 12:40:00,115.0,115.13,115.0,115.13,13686.0,75.4072,75.4925,75.4072,75.4925,13686.0
2017-08-08 12:45:00,115.14,115.15,115.08,115.12,13103.0,75.499,75.5056,75.4597,75.4859,13103.0
2017-08-08 12:50:00,115.11,115.16,115.11,115.13,14749.0,75.4793,75.5121,75.4793,75.4925,14749.0
2017-08-08 12:55:00,115.14,115.22,115.14,115.17,15483.0,75.499,75.5515,75.499,75.5187,15483.0
2017-08-08 13:00:00,115.15,115.18,115.14,115.16,14552.0,75.5056,75.5252,75.499,75.5121,14552.0
2017-08-08 13:05:00,115.17,115.34,115.15,115.33,21744.0,75.5187,75.6302,75.5056,75.6236,21744.0
2017-08-08 13:10:00,115.33,115.42,115.3,115.41,11223.0,75.6236,75.6826,75.6039,75.6761,11223.0
2017-08-08 13:15:00,115.41,115.47,115.41,115.45,24555.0,75.6761,75.7154,75.6761,75.7023,24555.0
2017-08-08 13:20:00,115.45,115.55,115.44,115.54,11012.0,75.7023,75.7679,75.6957,75.7613,11012.0
2017-08-08 13:25:00,115.53,115.53,115.45,115.51,20642.0,75.7547,75.7547,75.7023,75.7416,20642.0
2017-08-08 13:30:00,115.51,115.51,115.33,115.34,26207.0,75.7416,75.7416,75.6236,75.6302,26207.0
2017-08-08 13:35:00,115.34,115.35,115.12,115.17,15870.0,75.6302,75.6367,75.4859,75.5187,15870.0
2017-08-08 13:40:00,115.17,115.17,115.06,115.15,22882.0,75.5187,75.5187,75.4466,75.5056,22882.0
2017-08-08 13:45:00,115.15,115.27,115.12,115.22,22965.0,75.5056,75.5843,75.4859,75.5515,22965.0
2017-08-08 13:50:00,115.23,115.26,115.16,115.25,64678.0,75.558,75.5777,75.5121,75.5711,64678.0
2017-08-08 13:55:00,115.25,115.33,115.25,115.32,26105.0,75.5711,75.6236,75.5711,75.617,26105.0
2017-08-08 14:00:00,115.31,115.31,115.18,115.22,12567.0,75.6105,75.6105,75.5252,75.5515,12567.0
2017-08-08 14:05:00,115.22,115.28,115.18,115.26,13068.0,75.5515,75.5908,75.5252,75.5777,13068.0
2017-08-08 14:10:00,115.26,115.28,115.24,115.26,9283.0,75.5777,75.5908,75.5646,75.5777,9283.0
2017-08-08 14:15:00,115.25,115.27,115.21,115.23,20432.0,75.5711,75.5843,75.5449,75.558,20432.0
2017-08-08 14:20:00,115.22,115.25,115.21,115.23,16529.0,75.5515,75.5711,75.5449,75.558,16529.0
2017-08-08 14:25:00,115.22,115.24,115.17,115.23,14268.0,75.5515,75.5646,75.5187,75.558,14268.0
2017-08-08 14:30:00,115.23,115.23,115.18,115.18,9343.0,75.558,75.558,75.5252,75.5252,9343.0
2017-08-08 14:35:00,115.19,115.23,115.16,115.18,13038.0,75.5318,75.558,75.5121,75.5252,13038.0
2017-08-08 14:40:00,115.17,115.17,115.09,115.16,15037.0,75.5187,75.5187,75.4662,75.5121,15037.0
2017-08-08 14:45:00,115.16,115.17,115.07,115.09,13204.0,75.5121,75.5187,75.4531,75.4662,13204.0
2017-08-08 14:50:00,115.09,115.09,114.98,114.98,14943.0,75.4662,75.4662,75.3941,75.3941,14943.0
2017-08-08 14:55:00,114.99,115.0,114.89,114.96,18476.0,75.4007,75.4072,75.3351,75.381,18476.0
2017-08-08 15:00:00,114.96,114.97,114.87,114.87,13926.0,75.381,75.3875,75.322,75.322,13926.0
2017-08-08 15:05:00,114.87,114.91,114.83,114.83,12667.0,75.322,75.3482,75.2957,75.2957,12667.0
2017-08-08 15:10:00,114.84,114.87,114.75,114.76,31103.0,75.3023,75.322,75.2433,75.2498,31103.0
2017-08-08 15:15:00,114.75,114.8,114.68,114.78,22721.0,75.2433,75.2761,75.1974,75.263,22721.0
2017-08-08 15:20:00,114.8,114.85,114.77,114.77,21075.0,75.2761,75.3089,75.2564,75.2564,21075.0
2017-08-08 15:25:00,114.77,114.8,114.59,114.71,24422.0,75.2564,75.2761,75.1384,75.2171,24422.0
2017-08-08 15:30:00,114.7,114.74,114.62,114.72,44880.0,75.2105,75.2367,75.158,75.2236,44880.0
2017-08-08 15:35:00,114.7,114.83,114.63,114.79,44179.0,75.2105,75.2957,75.1646,75.2695,44179.0
2017-08-08 15:40:00,114.78,114.88,114.77,114.8,41499.0,75.263,75.3285,75.2564,75.2761,41499.0
2017-08-08 15:45:00,114.79,114.98,114.79,114.82,53693.0,75.2695,75.3941,75.2695,75.2892,53693.0
2017-08-08 15:50:00,114.83,114.88,114.65,114.69,64396.0,75.2957,75.3285,75.1777,75.2039,64396.0
2017-08-08 15:55:00,114.69,114.72,114.55,114.68,149179.0,75.2039,75.2236,75.1121,75.1974,149179.0
2017-08-09 09:30:00,114.98,115.75,114.57,115.71,108315.0,75.3941,75.899,75.1253,75.8728,108315.0
2017-08-09 09:35:00,115.73,115.8,115.37,115.5,42583.0,75.8859,75.9318,75.6498,75.7351,42583.0
2017-08-09 09:40:00,115.5,115.62,115.26,115.38,29443.0,75.7351,75.8138,75.5777,75.6564,29443.0
2017-08-09 09:45:00,115.39,115.63,115.34,115.59,40274.0,75.6629,75.8203,75.6302,75.7941,40274.0
2017-08-09 09:50:00,115.61,115.78,115.55,115.59,30334.0,75.8072,75.9187,75.7679,75.7941,30334.0
2017-08-09 09:55:00,115.58,115.65,115.43,115.56,24437.0,75.7875,75.8334,75.6892,75.7744,24437.0
2017-08-09 10:00:00,115.56,115.61,115.39,115.42,21305.0,75.7744,75.8072,75.6629,75.6826,21305.0
2017-08-09 10:05:00,115.42,115.53,115.39,115.45,23862.0,75.6826,75.7547,75.6629,75.7023,23862.0
2017-08-09 10:10:00,115.47,115.47,115.26,115.32,21873.0,75.7154,75.7154,75.5777,75.617,21873.0
2017-08-09 10:15:00,115.33,115.56,115.31,115.48,25452.0,75.6236,75.7744,75.6105,75.722,25452.0
2017-08-09 10:20:00,115.48,115.65,115.45,115.58,24234.0,75.722,75.8334,75.7023,75.7875,24234.0
2017-08-09 10:25:00,115.58,115.58,115.42,115.44,24784.0,75.7875,75.7875,75.6826,75.6957,24784.0
2017-08-09 10:30:00,115.45,115.64,115.4,115.64,22451.0,75.7023,75.8269,75.6695,75.8269,22451.0
2017-08-09 10:35:00,115.62,115.64,115.54,115.58,15721.0,75.8138,75.8269,75.7613,75.7875,15721.0
2017-08-09 10:40:00,115.56,115.66,115.5,115.56,15287.0,75.7744,75.84,75.7351,75.7744,15287.0
2017-08-09 10:45:00,115.56,115.56,115.44,115.48,18637.0,75.7744,75.7744,75.6957,75.722,18637.0
2017-08-09 10:50:00,115.48,115.5,115.39,115.45,16044.0,75.722,75.7351,75.6629,75.7023,16044.0
2017-08-09 10:55:00,115.46,115.46,115.33,115.35,18913.0,75.7088,75.7088,75.6236,75.6367,18913.0
2017-08-09 11:00:00,115.32,115.34,115.16,115.21,32326.0,75.617,75.6302,75.5121,75.5449,32326.0
2017-08-09 11:05:00,115.21,115.21,115.05,115.1,25404.0,75.5449,75.5449,75.44,75.4728,25404.0
2017-08-09 11:10:00,115.12,115.12,114.97,115.01,13608.0,75.4859,75.4859,75.3875,75.4138,13608.0
2017-08-09 11:15:00,115.0,115.0,114.83,114.88,16671.0,75.4072,75.4072,75.2957,75.3285,16671.0
2017-08-09 11:20:00,114.88,115.12,114.88,115.07,32998.0,75.3285,75.4859,75.3285,75.4531,32998.0
2017-08-09 11:25:00,115.11,115.19,115.01,115.01,17881.0,75.4793,75.5318,75.4138,75.4138,17881.0
2017-08-09 11:30:00,115.02,115.11,115.0,115.04,20070.0,75.4203,75.4793,75.4072,75.4334,20070.0
2017-08-09 11:35:00,115.03,115.31,115.01,115.25,28611.0,75.4269,75.6105,75.4138,75.5711,28611.0
2017-08-09 11:40:00,115.25,115.35,115.11,115.26,17486.0,75.5711,75.6367,75.4793,75.5777,17486.0
2017-08-09 11:45:00,115.23,115.24,115.17,115.2,9860.0,75.558,75.5646,75.5187,75.5384,9860.0
2017-08-09 11:50:00,115.18,115.5,115.17,115.44,38379.0,75.5252,75.7351,75.5187,75.6957,38379.0
2017-08-09 11:55:00,115.46,115.5,115.4,115.5,12202.0,75.7088,75.7351,75.6695,75.7351,12202.0
2017-08-09 12:00:00,115.48,115.48,115.32,115.34,13182.0,75.722,75.722,75.617,75.6302,13182.0
2017-08-09 12:05:00,115.33,115.45,115.31,115.33,14704.0,75.6236,75.7023,75.6105,75.6236,14704.0
2017-08-09 12:10:00,115.33,115.4,115.32,115.38,17562.0,75.6236,75.6695,75.617,75.6564,17562.0
2017-08-09 12:15:00,115.39,115.46,115.31,115.36,9573.0,75.6629,75.7088,75.6105,75.6433,9573.0
2017-08-09 12:20:00,115.36,115.4,115.34,115.38,7430.0,75.6433,75.6695,75.6302,75.6564,7430.0
2017-08-09 12:25:00,115.4,115.5,115.4,115.43,8876.0,75.6695,75.7351,75.6695,75.6892,8876.0
2017-08-09 12:30:00,115.41,115.47,115.41,115.44,9624.0,75.6761,75.7154,75.6761,75.6957,9624.0
2017-08-09 12:35:00,115.43,115.43,115.37,115.37,6384.0,75.6892,75.6892,75.6498,75.6498,6384.0
2017-08-09 12:40:00,115.38,115.46,115.37,115.46,14020.0,75.6564,75.7088,75.6498,75.7088,14020.0
2017-08-09 12:45:00,115.45,115.46,115.38,115.42,13075.0,75.7023,75.7088,75.6564,75.6826,13075.0
2017-08-09 12:50:00,115.41,115.48,115.37,115.47,14017.0,75.6761,75.722,75.6498,75.7154,14017.0
2017-08-09 12:55:00,115.46,115.48,115.41,115.43,13757.0,75.7088,75.722,75.6761,75.6892,13757.0
2017-08-09 13:00:00,115.43,115.49,115.38,115.49,17839.0,75.6892,75.7285,75.6564,75.7285,17839.0
2017-08-09 13:05:00,115.49,115.52,115.45,115.52,16357.0,75.7285,75.7482,75.7023,75.7482,16357.0
2017-08-09 13:10:00,115.51,115.51,115.44,115.48,16520.0,75.7416,75.7416,75.6957,75.722,16520.0
2017-08-09 13:15:00,115.49,115.53,115.44,115.52,19530.0,75.7285,75.7547,75.6957,75.7482,19530.0
2017-08-09 13:20:00,115.52,115.58,115.49,115.54,16685.0,75.7482,75.7875,75.7285,75.7613,16685.0
2017-08-09 13:25:00,115.53,115.55,115.47,115.51,16862.0,75.7547,75.7679,75.7154,75.7416,16862.0
2017-08-09 13:30:00,115.51,115.54,115.49,115.54,6694.0,75.7416,75.7613,75.7285,75.7613,6694.0
2017-08-09 13:35:00,115.54,115.61,115.49,115.56,22481.0,75.7613,75.8072,75.7285,75.7744,22481.0
2017-08-09 13:40:00,115.57,115.63,115.57,115.61,20272.0,75.781,75.8203,75.781,75.8072,20272.0
2017-08-09 13:45:00,115.62,115.62,115.54,115.54,18293.0,75.8138,75.8138,75.7613,75.7613,18293.0
2017-08-09 13:50:00,115.53,115.56,115.49,115.49,15350.0,75.7547,75.7744,75.7285,75.7285,15350.0
2017-08-09 13:55:00,115.48,115.49,115.27,115.27,23825.0,75.722,75.7285,75.5843,75.5843,23825.0
2017-08-09 14:00:00,115.28,115.29,115.19,115.23,13124.0,75.5908,75.5974,75.5318,75.558,13124.0
2017-08-09 14:05:00,115.23,115.32,115.23,115.31,17680.0,75.558,75.617,75.558,75.6105,17680.0
2017-08-09 14:10:00,115.3,115.32,115.24,115.26,22913.0,75.6039,75.617,75.5646,75.5777,22913.0
2017-08-09 14:15:00,115.27,115.3,115.24,115.3,10809.0,75.5843,75.6039,75.5646,75.6039,10809.0
2017-08-09 14:20:00,115.26,115.33,115.25,115.29,17926.0,75.5777,75.6236,75.5711,75.5974,17926.0
2017-08-09 14:25:00,115.29,115.33,115.27,115.31,7489.0,75.5974,75.6236,75.5843,75.6105,7489.0
2017-08-09 14:30:00,115.32,115.33,115.21,115.24,17980.0,75.617,75.6236,75.5449,75.5646,17980.0
2017-08-09 14:35:00,115.24,115.28,115.22,115.26,11136.0,75.5646,75.5908,75.5515,75.5777,11136.0
2017-08-09 14:40:00,115.26,115.33,115.25,115.3,16834.0,75.5777,75.6236,75.5711,75.6039,16834.0
2017-08-09 14:45:00,115.31,115.35,115.26,115.34,10119.0,75.6105,75.6367,75.5777,75.6302,10119.0
2017-08-09 14:50:00,115.35,115.36,115.3,115.34,8355.0,75.6367,75.6433,75.6039,75.6302,8355.0
2017-08-09 14:55:00,115.35,115.37,115.31,115.34,10908.0,75.6367,75.6498,75.6105,75.6302,10908.0
2017-08-09 15:00:00,115.36,115.37,115.32,115.35,16854.0,75.6433,75.6498,75.617,75.6367,16854.0
2017-08-09 15:05:00,115.34,115.36,115.25,115.25,13681.0,75.6302,75.6433,75.5711,75.5711,13681.0
2017-08-09 15:10:00,115.24,115.34,115.23,115.26,12567.0,75.5646,75.6302,75.558,75.5777,12567.0
2017-08-09 15:15:00,115.26,115.33,115.26,115.32,21606.0,75.5777,75.6236,75.5777,75.617,21606.0
2017-08-09 15:20:00,115.33,115.36,115.3,115.36,22789.0,75.6236,75.6433,75.6039,75.6433,22789.0
2017-08-09 15:25:00,115.37,115.43,115.31,115.32,25579.0,75.6498,75.6892,75.6105,75.617,25579.0
2017-08-09 15:30:00,115.32,115.33,115.22,115.22,16029.0,75.617,75.6236,75.5515,75.5515,16029.0
2017-08-09 15:35:00,115.22,115.33,115.17,115.3,24293.0,75.5515,75.6236,75.5187,75.6039,24293.0
2017-08-09 15:40:00,115.31,115.4,115.3,115.39,25661.0,75.6105,75.6695,75.6039,75.6629,25661.0
2017-08-09 15:45:00,115.38,115.47,115.33,115.43,42210.0,75.6564,75.7154,75.6236,75.6892,42210.0
2017-08-09 15:50:00,115.45,115.49,115.41,115.43,57834.0,75.7023,75.7285,75.6761,75.6892,57834.0
2017-08-09 15:55:00,115.43,115.48,115.39,115.46,102666.0,75.6892,75.722,75.6629,75.7088,102666.0
2017-08-10 09:30:00,115.03,115.38,115.0,115.06,44482.0,75.4269,75.6564,75.4072,75.4466,44482.0
2017-08-10 09:35:00,115.21,115.39,115.0,115.07,15483.0,75.5449,75.6629,75.4072,75.4531,15483.0
2017-08-10 09:40:00,115.03,115.14,114.73,115.13,58474.0,75.4269,75.499,75.2302,75.4925,58474.0
2017-08-10 09:45:00,115.1,115.14,114.95,115.06,13524.0,75.4728,75.499,75.3744,75.4466,13524.0
2017-08-10 09:50:00,115.05,115.14,114.88,115.11,34076.0,75.44,75.499,75.3285,75.4793,34076.0
2017-08-10 09:55:00,115.09,115.13,114.95,115.05,31454.0,75.4662,75.4925,75.3744,75.44,31454.0
2017-08-10 10:00:00,115.1,115.14,114.92,114.98,39998.0,75.4728,75.499,75.3548,75.3941,39998.0
2017-08-10 10:05:00,114.91,115.11,114.84,115.11,22982.0,75.3482,75.4793,75.3023,75.4793,22982.0
2017-08-10 10:10:00,115.06,115.22,115.0,115.22,19437.0,75.4466,75.5515,75.4072,75.5515,19437.0
2017-08-10 10:15:00,115.24,115.5,115.21,115.47,27622.0,75.5646,75.7351,75.5449,75.7154,27622.0
2017-08-10 10:20:00,115.49,115.49,115.07,115.07,23409.0,75.7285,75.7285,75.4531,75.4531,23409.0
2017-08-10 10:25:00,115.1,115.14,114.92,114.95,25307.0,75.4728,75.499,75.3548,75.3744,25307.0
2017-08-10 10:30:00,114.96,115.04,114.9,114.97,47420.0,75.381,75.4334,75.3416,75.3875,47420.0
2017-08-10 10:35:00,114.98,115.0,114.87,114.91,19794.0,75.3941,75.4072,75.322,75.3482,19794.0
2017-08-10 10:40:00,114.92,115.02,114.91,115.01,22813.0,75.3548,75.4203,75.3482,75.4138,22813.0
2017-08-10 10:45:00,115.0,115.02,114.96,115.0,31836.0,75.4072,75.4203,75.381,75.4072,31836.0
2017-08-10 10:50:00,115.0,115.01,114.95,114.96,18745.0,75.4072,75.4138,75.3744,75.381,18745.0
2017-08-10 10:55:00,114.94,114.95,114.69,114.72,32547.0,75.3679,75.3744,75.2039,75.2236,32547.0
2017-08-10 11:00:00,114.69,114.74,114.6,114.74,48027.0,75.2039,75.2367,75.1449,75.2367,48027.0
2017-08-10 11:05:00,114.73,115.0,114.7,114.99,16359.0,75.2302,75.4072,75.2105,75.4007,16359.0
2017-08-10 11:10:00,114.98,115.0,114.92,114.93,43112.0,75.3941,75.4072,75.3548,75.3613,43112.0
2017-08-10 11:15:00,114.94,114.94,114.87,114.94,16131.0,75.3679,75.3679,75.322,75.3679,16131.0
2017-08-10 11:20:00,114.94,114.95,114.78,114.8,20841.0,75.3679,75.3744,75.263,75.2761,20841.0
2017-08-10 11:25:00,114.8,114.98,114.79,114.98,23848.0,75.2761,75.3941,75.2695,75.3941,23848.0
2017-08-10 11:30:00,114.97,115.03,114.94,114.95,23295.0,75.3875,75.4269,75.3679,75.3744,23295.0
2017-08-10 11:35:00,114.95,114.97,114.92,114.95,17297.0,75.3744,75.3875,75.3548,75.3744,17297.0
2017-08-10 11:40:00,114.96,114.97,114.92,114.96,21970.0,75.381,75.3875,75.3548,75.381,21970.0
2017-08-10 11:45:00,114.96,114.98,114.93,114.95,22221.0,75.381,75.3941,75.3613,75.3744,22221.0
2017-08-10 11:50:00,114.94,114.98,114.89,114.94,16710.0,75.3679,75.3941,75.3351,75.3679,16710.0
2017-08-10 11:55:00,114.94,114.99,114.94,114.99,15285.0,75.3679,75.4007,75.3679,75.4007,15285.0
2017-08-10 12:00:00,114.96,115.04,114.82,114.82,44877.0,75.381,75.4334,75.2892,75.2892,44877.0
2017-08-10 12:05:00,114.84,114.9,114.78,114.88,18745.0,75.3023,75.3416,75.263,75.3285,18745.0
2017-08-10 12:10:00,114.89,114.99,114.88,114.95,45717.0,75.3351,75.4007,75.3285,75.3744,45717.0
2017-08-10 12:15:00,114.94,114.97,114.81,114.83,77540.0,75.3679,75.3875,75.2826,75.2957,77540.0
2017-08-10 12:20:00,114.83,114.83,114.68,114.7,23413.0,75.2957,75.2957,75.1974,75.2105,23413.0
2017-08-10 12:25:00,114.7,114.72,114.63,114.65,22777.0,75.2105,75.2236,75.1646,75.1777,22777.0
2017-08-10 12:30:00,114.65,114.7,114.61,114.68,54165.0,75.1777,75.2105,75.1515,75.1974,54165.0
2017-08-10 12:35:00,114.68,114.78,114.67,114.74,24012.0,75.1974,75.263,75.1908,75.2367,24012.0
2017-08-10 12:40:00,114.74,114.9,114.73,114.88,31072.0,75.2367,75.3416,75.2302,75.3285,31072.0
2017-08-10 12:45:00,114.88,114.93,114.86,114.87,22624.0,75.3285,75.3613,75.3154,75.322,22624.0
2017-08-10 12:50:00,114.87,114.93,114.85,114.87,25351.0,75.322,75.3613,75.3089,75.322,25351.0
2017-08-10 12:55:00,114.87,114.9,114.83,114.85,16896.0,75.322,75.3416,75.2957,75.3089,16896.0
2017-08-10 13:00:00,114.84,114.95,114.83,114.95,24942.0,75.3023,75.3744,75.2957,75.3744,24942.0
2017-08-10 13:05:00,114.94,114.95,114.78,114.78,14046.0,75.3679,75.3744,75.263,75.263,14046.0
2017-08-10 13:10:00,114.77,114.84,114.75,114.76,22655.0,75.2564,75.3023,75.2433,75.2498,22655.0
2017-08-10 13:15:00,114.74,114.79,114.74,114.76,12520.0,75.2367,75.2695,75.2367,75.2498,12520.0
2017-08-10 13:20:00,114.77,114.78,114.64,114.65,14737.0,75.2564,75.263,75.1712,75.1777,14737.0
2017-08-10 13:25:00,114.64,114.65,114.57,114.59,19246.0,75.1712,75.1777,75.1253,75.1384,19246.0
2017-08-10 13:30:00,114.59,114.73,114.58,114.71,17428.0,75.1384,75.2302,75.1318,75.2171,17428.0
2017-08-10 13:35:00,114.71,114.71,114.6,114.61,11914.0,75.2171,75.2171,75.1449,75.1515,11914.0
2017-08-10 13:40:00,114.62,114.65,114.61,114.62,13833.0,75.158,75.1777,75.1515,75.158,13833.0
2017-08-10 13:45:00,114.61,114.64,114.57,114.58,24779.0,75.1515,75.1712,75.1253,75.1318,24779.0
2017-08-10 13:50:00,114.58,114.59,114.43,114.46,24739.0,75.1318,75.1384,75.0335,75.0531,24739.0
2017-08-10 13:55:00,114.47,114.51,114.42,114.51,21011.0,75.0597,75.0859,75.0269,75.0859,21011.0
2017-08-10 14:00:00,114.49,114.58,114.45,114.55,24287.0,75.0728,75.1318,75.0466,75.1121,24287.0
2017-08-10 14:05:00,114.58,114.65,114.51,114.61,19858.0,75.1318,75.1777,75.0859,75.1515,19858.0
2017-08-10 14:10:00,114.62,114.71,114.61,114.7,15977.0,75.158,75.2171,75.1515,75.2105,15977.0
2017-08-10 14:15:00,114.7,114.91,114.7,114.91,20394.0,75.2105,75.3482,75.2105,75.3482,20394.0
2017-08-10 14:20:00,114.89,114.9,114.8,114.84,31066.0,75.3351,75.3416,75.2761,75.3023,31066.0
2017-08-10 14:25:00,114.82,114.88,114.82,114.85,11165.0,75.2892,75.3285,75.2892,75.3089,11165.0
2017-08-10 14:30:00,114.85,114.97,114.84,114.91,25245.0,75.3089,75.3875,75.3023,75.3482,25245.0
2017-08-10 14:35:00,114.91,114.96,114.77,114.77,24227.0,75.3482,75.381,75.2564,75.2564,24227.0
2017-08-10 14:40:00,114.77,114.8,114.67,114.79,27710.0,75.2564,75.2761,75.1908,75.2695,27710.0
2017-08-10 14:45:00,114.79,114.81,114.69,114.78,38122.0,75.2695,75.2826,75.2039,75.263,38122.0
2017-08-10 14:50:00,114.8,114.8,114.73,114.73,23816.0,75.2761,75.2761,75.2302,75.2302,23816.0
2017-08-10 14:55:00,114.74,114.75,114.64,114.71,22072.0,75.2367,75.2433,75.1712,75.2171,22072.0
2017-08-10 15:00:00,114.72,114.77,114.61,114.74,24719.0,75.2236,75.2564,75.1515,75.2367,24719.0
2017-08-10 15:05:00,114.73,114.75,114.62,114.65,28403.0,75.2302,75.2433,75.158,75.1777,28403.0
2017-08-10 15:10:00,114.65,114.65,114.46,114.48,22531.0,75.1777,75.1777,75.0531,75.0662,22531.0
2017-08-10 15:15:00,114.49,114.54,114.43,114.46,35081.0,75.0728,75.1056,75.0335,75.0531,35081.0
2017-08-10 15:20:00,114.46,114.48,114.35,114.36,55088.0,75.0531,75.0662,74.981,74.9876,55088.0
2017-08-10 15:25:00,114.35,114.43,114.22,114.36,50569.0,74.981,75.0335,74.8958,74.9876,50569.0
2017-08-10 15:30:00,114.39,114.43,114.3,114.37,37140.0,75.0072,75.0335,74.9482,74.9941,37140.0
2017-08-10 15:35:00,114.37,114.41,114.29,114.37,47040.0,74.9941,75.0203,74.9417,74.9941,47040.0
2017-08-10 15:40:00,114.37,114.49,114.34,114.39,49375.0,74.9941,75.0728,74.9744,75.0072,49375.0
2017-08-10 15:45:00,114.38,114.38,114.14,114.15,84669.0,75.0007,75.0007,74.8433,74.8499,84669.0
2017-08-10 15:50:00,114.15,114.23,114.12,114.2,101606.0,74.8499,74.9023,74.8302,74.8826,101606.0
2017-08-10 15:55:00,114.2,114.23,114.07,114.13,240721.0,74.8826,74.9023,74.7974,74.8367,240721.0
2017-08-11 09:30:00,115.05,115.05,114.11,114.37,111722.0,75.44,75.44,74.8236,74.9941,111722.0
2017-08-11 09:35:00,114.37,114.37,114.14,114.14,17260.0,74.9941,74.9941,74.8433,74.8433,17260.0
2017-08-11 09:40:00,114.18,114.44,114.03,114.35,30644.0,74.8695,75.04,74.7712,74.981,30644.0
2017-08-11 09:45:00,114.36,114.41,114.11,114.11,20712.0,74.9876,75.0203,74.8236,74.8236,20712.0
2017-08-11 09:50:00,114.15,114.29,114.02,114.29,17300.0,74.8499,74.9417,74.7646,74.9417,17300.0
2017-08-11 09:55:00,114.25,114.42,114.23,114.39,66281.0,74.9154,75.0269,74.9023,75.0072,66281.0
2017-08-11 10:00:00,114.41,114.66,114.38,114.64,73952.0,75.0203,75.1843,75.0007,75.1712,73952.0
2017-08-11 10:05:00,114.61,114.78,114.53,114.77,18844.0,75.1515,75.263,75.099,75.2564,18844.0
2017-08-11 10:10:00,114.79,114.95,114.77,114.94,12799.0,75.2695,75.3744,75.2564,75.3679,12799.0
2017-08-11 10:15:00,114.95,115.12,114.91,115.07,16278.0,75.3744,75.4859,75.3482,75.4531,16278.0
2017-08-11 10:20:00,115.02,115.08,114.93,115.05,14255.0,75.4203,75.4597,75.3613,75.44,14255.0
2017-08-11 10:25:00,115.06,115.06,114.92,115.0,11924.0,75.4466,75.4466,75.3548,75.4072,11924.0
2017-08-11 10:30:00,115.02,115.08,114.97,115.04,15786.0,75.4203,75.4597,75.3875,75.4334,15786.0
2017-08-11 10:35:00,115.04,115.12,114.95,115.02,17012.0,75.4334,75.4859,75.3744,75.4203,17012.0
2017-08-11 10:40:00,115.01,115.19,115.0,115.15,15411.0,75.4138,75.5318,75.4072,75.5056,15411.0
2017-08-11 10:45:00,115.16,115.27,115.12,115.27,15092.0,75.5121,75.5843,75.4859,75.5843,15092.0
2017-08-11 10:50:00,115.27,115.27,115.06,115.16,37361.0,75.5843,75.5843,75.4466,75.5121,37361.0
2017-08-11 10:55:00,115.18,115.42,115.18,115.39,23971.0,75.5252,75.6826,75.5252,75.6629,23971.0
2017-08-11 11:00:00,115.38,115.38,115.16,115.16,13707.0,75.6564,75.6564,75.5121,75.5121,13707.0
2017-08-11 11:05:00,115.14,115.17,115.08,115.12,12633.0,75.499,75.5187,75.4597,75.4859,12633.0
2017-08-11 11:10:00,115.12,115.12,114.97,115.0,34026.0,75.4859,75.4859,75.3875,75.4072,34026.0
2017-08-11 11:15:00,115.01,115.05,114.96,115.01,14493.0,75.4138,75.44,75.381,75.4138,14493.0
2017-08-11 11:20:00,114.99,115.0,114.87,114.97,21630.0,75.4007,75.4072,75.322,75.3875,21630.0
2017-08-11 11:25:00,114.96,114.98,114.89,114.95,15895.0,75.381,75.3941,75.3351,75.3744,15895.0
2017-08-11 11:30:00,114.94,115.09,114.91,114.99,29283.0,75.3679,75.4662,75.3482,75.4007,29283.0
2017-08-11 11:35:00,114.99,115.05,114.85,114.85,7952.0,75.4007,75.44,75.3089,75.3089,7952.0
2017-08-11 11:40:00,114.86,114.96,114.82,114.96,7928.0,75.3154,75.381,75.2892,75.381,7928.0
2017-08-11 11:45:00,114.97,115.07,114.96,115.01,12628.0,75.3875,75.4531,75.381,75.4138,12628.0
2017-08-11 11:50:00,115.0,115.05,114.95,114.99,14580.0,75.4072,75.44,75.3744,75.4007,14580.0
2017-08-11 11:55:00,114.99,115.06,114.97,115.02,21796.0,75.4007,75.4466,75.3875,75.4203,21796.0
2017-08-11 12:00:00,115.02,115.11,115.02,115.08,28534.0,75.4203,75.4793,75.4203,75.4597,28534.0
2017-08-11 12:05:00,115.09,115.13,115.08,115.11,9684.0,75.4662,75.4925,75.4597,75.4793,9684.0
2017-08-11 12:10:00,115.12,115.18,115.1,115.16,17649.0,75.4859,75.5252,75.4728,75.5121,17649.0
2017-08-11 12:15:00,115.15,115.2,115.12,115.19,13884.0,75.5056,75.5384,75.4859,75.5318,13884.0
2017-08-11 12:20:00,115.19,115.2,115.16,115.19,15756.0,75.5318,75.5384,75.5121,75.5318,15756.0
2017-08-11 12:25:00,115.18,115.19,115.09,115.13,11348.0,75.5252,75.5318,75.4662,75.4925,11348.0
2017-08-11 12:30:00,115.11,115.13,115.06,115.1,12513.0,75.4793,75.4925,75.4466,75.4728,12513.0
2017-08-11 12:35:00,115.08,115.09,115.05,115.08,8966.0,75.4597,75.4662,75.44,75.4597,8966.0
2017-08-11 12:40:00,115.09,115.11,115.07,115.1,15368.0,75.4662,75.4793,75.4531,75.4728,15368.0
2017-08-11 12:45:00,115.1,115.13,115.05,115.06,14783.0,75.4728,75.4925,75.44,75.4466,14783.0
2017-08-11 12:50:00,115.06,115.08,114.99,115.0,9992.0,75.4466,75.4597,75.4007,75.4072,9992.0
2017-08-11 12:55:00,115.0,115.0,114.95,114.95,13543.0,75.4072,75.4072,75.3744,75.3744,13543.0
2017-08-11 13:00:00,114.95,115.07,114.95,114.99,14915.0,75.3744,75.4531,75.3744,75.4007,14915.0
2017-08-11 13:05:00,115.0,115.02,114.99,114.99,13677.0,75.4072,75.4203,75.4007,75.4007,13677.0
2017-08-11 13:10:00,114.99,114.99,114.91,114.93,7699.0,75.4007,75.4007,75.3482,75.3613,7699.0
2017-08-11 13:15:00,114.93,115.04,114.93,115.03,16374.0,75.3613,75.4334,75.3613,75.4269,16374.0
2017-08-11 13:20:00,115.04,115.16,115.01,115.14,15927.0,75.4334,75.5121,75.4138,75.499,15927.0
2017-08-11 13:25:00,115.15,115.24,115.15,115.24,12905.0,75.5056,75.5646,75.5056,75.5646,12905.0
2017-08-11 13:30:00,115.25,115.28,115.21,115.21,15895.0,75.5711,75.5908,75.5449,75.5449,15895.0
2017-08-11 13:35:00,115.21,115.22,115.13,115.15,8643.0,75.5449,75.5515,75.4925,75.5056,8643.0
2017-08-11 13:40:00,115.16,115.26,115.16,115.26,15071.0,75.5121,75.5777,75.5121,75.5777,15071.0
2017-08-11 13:45:00,115.26,115.26,115.2,115.22,14597.0,75.5777,75.5777,75.5384,75.5515,14597.0
2017-08-11 13:50:00,115.21,115.27,115.18,115.25,47701.0,75.5449,75.5843,75.5252,75.5711,47701.0
2017-08-11 13:55:00,115.27,115.27,115.21,115.22,10996.0,75.5843,75.5843,75.5449,75.5515,10996.0
2017-08-11 14:00:00,115.22,115.25,115.2,115.22,12188.0,75.5515,75.5711,75.5384,75.5515,12188.0
2017-08-11 14:05:00,115.23,115.23,115.18,115.22,6815.0,75.558,75.558,75.5252,75.5515,6815.0
2017-08-11 14:10:00,115.22,115.25,115.19,115.23,11303.0,75.5515,75.5711,75.5318,75.558,11303.0
2017-08-11 14:15:00,115.23,115.27,115.21,115.21,11795.0,75.558,75.5843,75.5449,75.5449,11795.0
2017-08-11 14:20:00,115.22,115.25,115.18,115.2,8763.0,75.5515,75.5711,75.5252,75.5384,8763.0
2017-08-11 14:25:00,115.2,115.22,115.15,115.17,8071.0,75.5384,75.5515,75.5056,75.5187,8071.0
2017-08-11 14:30:00,115.16,115.18,115.07,115.09,17265.0,75.5121,75.5252,75.4531,75.4662,17265.0
2017-08-11 14:35:00,115.07,115.08,114.96,115.01,19907.0,75.4531,75.4597,75.381,75.4138,19907.0
2017-08-11 14:40:00,114.99,115.01,114.96,114.97,16098.0,75.4007,75.4138,75.381,75.3875,16098.0
2017-08-11 14:45:00,114.95,115.02,114.95,115.01,11507.0,75.3744,75.4203,75.3744,75.4138,11507.0
2017-08-11 14:50:00,115.02,115.04,114.84,114.84,13228.0,75.4203,75.4334,75.3023,75.3023,13228.0
2017-08-11 14:55:00,114.86,114.98,114.8,114.86,59232.0,75.3154,75.3941,75.2761,75.3154,59232.0
2017-08-11 15:00:00,114.86,114.96,114.85,114.91,18578.0,75.3154,75.381,75.3089,75.3482,18578.0
2017-08-11 15:05:00,114.93,114.93,114.81,114.81,9243.0,75.3613,75.3613,75.2826,75.2826,9243.0
2017-08-11 15:10:00,114.81,114.84,114.76,114.76,14759.0,75.2826,75.3023,75.2498,75.2498,14759.0
2017-08-11 15:15:00,114.75,114.78,114.7,114.72,33713.0,75.2433,75.263,75.2105,75.2236,33713.0
2017-08-11 15:20:00,114.75,114.8,114.71,114.78,19269.0,75.2433,75.2761,75.2171,75.263,19269.0
2017-08-11 15:25:00,114.77,114.8,114.74,114.78,19029.0,75.2564,75.2761,75.2367,75.263,19029.0
2017-08-11 15:30:00,114.77,114.83,114.74,114.78,27743.0,75.2564,75.2957,75.2367,75.263,27743.0
2017-08-11 15:35:00,114.77,114.8,114.74,114.78,28244.0,75.2564,75.2761,75.2367,75.263,28244.0
2017-08-11 15:40:00,114.77,114.83,114.75,114.81,25539.0,75.2564,75.2957,75.2433,75.2826,25539.0
2017-08-11 15:45:00,114.82,115.04,114.82,115.03,36387.0,75.2892,75.4334,75.2892,75.4269,36387.0
2017-08-11 15:50:00,115.03,115.1,115.0,115.09,47616.0,75.4269,75.4728,75.4072,75.4662,47616.0
2017-08-11 15:55:00,115.08,115.09,114.82,114.86,104068.0,75.4597,75.4662,75.2892,75.3154,104068.0
2017-08-14 09:30:00,114.89,114.89,114.47,114.47,67107.0,75.3351,75.3351,75.0597,75.0597,67107.0
2017-08-14 09:35:00,114.52,115.0,114.5,114.84,15547.0,75.0925,75.4072,75.0794,75.3023,15547.0
2017-08-14 09:40:00,114.85,114.9,114.54,114.76,21813.0,75.3089,75.3416,75.1056,75.2498,21813.0
2017-08-14 09:45:00,114.81,114.89,114.61,114.77,25468.0,75.2826,75.3351,75.1515,75.2564,25468.0
2017-08-14 09:50:00,114.79,114.84,114.6,114.64,17770.0,75.2695,75.3023,75.1449,75.1712,17770.0
2017-08-14 09:55:00,114.65,114.78,114.65,114.72,21769.0,75.1777,75.263,75.1777,75.2236,21769.0
2017-08-14 10:00:00,114.69,114.79,114.68,114.71,29013.0,75.2039,75.2695,75.1974,75.2171,29013.0
2017-08-14 10:05:00,114.73,114.79,114.7,114.78,20067.0,75.2302,75.2695,75.2105,75.263,20067.0
2017-08-14 10:10:00,114.78,114.79,114.69,114.76,17125.0,75.263,75.2695,75.2039,75.2498,17125.0
2017-08-14 10:15:00,114.75,114.88,114.75,114.79,23648.0,75.2433,75.3285,75.2433,75.2695,23648.0
2017-08-14 10:20:00,114.8,114.85,114.74,114.84,16685.0,75.2761,75.3089,75.2367,75.3023,16685.0
2017-08-14 10:25:00,114.84,114.84,114.74,114.81,16856.0,75.3023,75.3023,75.2367,75.2826,16856.0
2017-08-14 10:30:00,114.82,114.83,114.76,114.79,20081.0,75.2892,75.2957,75.2498,75.2695,20081.0
2017-08-14 10:35:00,114.78,114.86,114.77,114.81,47544.0,75.263,75.3154,75.2564,75.2826,47544.0
2017-08-14 10:40:00,114.82,114.85,114.77,114.83,28596.0,75.2892,75.3089,75.2564,75.2957,28596.0
2017-08-14 10:45:00,114.82,114.98,114.82,114.93,17891.0,75.2892,75.3941,75.2892,75.3613,17891.0
2017-08-14 10:50:00,114.92,114.95,114.87,114.87,12825.0,75.3548,75.3744,75.322,75.322,12825.0
2017-08-14 10:55:00,114.87,115.05,114.81,115.04,21653.0,75.322,75.44,75.2826,75.4334,21653.0
2017-08-14 11:00:00,115.02,115.02,114.89,114.91,9097.0,75.4203,75.4203,75.3351,75.3482,9097.0
2017-08-14 11:05:00,114.89,114.92,114.85,114.91,14248.0,75.3351,75.3548,75.3089,75.3482,14248.0
2017-08-14 11:10:00,114.92,115.01,114.92,114.92,12083.0,75.3548,75.4138,75.3548,75.3548,12083.0
2017-08-14 11:15:00,114.92,115.0,114.92,114.98,20701.0,75.3548,75.4072,75.3548,75.3941,20701.0
2017-08-14 11:20:00,114.99,115.04,114.95,115.0,11185.0,75.4007,75.4334,75.3744,75.4072,11185.0
2017-08-14 11:25:00,114.98,115.11,114.95,115.07,20589.0,75.3941,75.4793,75.3744,75.4531,20589.0
2017-08-14 11:30:00,115.07,115.11,114.98,114.99,20866.0,75.4531,75.4793,75.3941,75.4007,20866.0
2017-08-14 11:35:00,114.99,114.99,114.89,114.91,30139.0,75.4007,75.4007,75.3351,75.3482,30139.0
2017-08-14 11:40:00,114.92,114.99,114.88,114.89,16945.0,75.3548,75.4007,75.3285,75.3351,16945.0
2017-08-14 11:45:00,114.9,114.95,114.75,114.75,28090.0,75.3416,75.3744,75.2433,75.2433,28090.0
2017-08-14 11:50:00,114.75,114.87,114.73,114.84,17711.0,75.2433,75.322,75.2302,75.3023,17711.0
2017-08-14 11:55:00,114.85,114.91,114.72,114.72,11241.0,75.3089,75.3482,75.2236,75.2236,11241.0
2017-08-14 12:00:00,114.72,114.76,114.59,114.59,20497.0,75.2236,75.2498,75.1384,75.1384,20497.0
2017-08-14 12:05:00,114.58,114.61,114.51,114.54,23733.0,75.1318,75.1515,75.0859,75.1056,23733.0
2017-08-14 12:10:00,114.54,114.61,114.53,114.53,11892.0,75.1056,75.1515,75.099,75.099,11892.0
2017-08-14 12:15:00,114.55,114.67,114.54,114.67,12404.0,75.1121,75.1908,75.1056,75.1908,12404.0
2017-08-14 12:20:00,114.66,114.72,114.61,114.69,31042.0,75.1843,75.2236,75.1515,75.2039,31042.0
2017-08-14 12:25:00,114.72,114.75,114.61,114.64,32650.0,75.2236,75.2433,75.1515,75.1712,32650.0
2017-08-14 12:30:00,114.65,114.71,114.6,114.64,37298.0,75.1777,75.2171,75.1449,75.1712,37298.0
2017-08-14 12:35:00,114.64,114.64,114.54,114.59,78142.0,75.1712,75.1712,75.1056,75.1384,78142.0
2017-08-14 12:40:00,114.61,114.87,114.56,114.87,45032.0,75.1515,75.322,75.1187,75.322,45032.0
2017-08-14 12:45:00,114.86,114.92,114.81,114.87,16491.0,75.3154,75.3548,75.2826,75.322,16491.0
2017-08-14 12:50:00,114.86,114.92,114.86,114.89,12166.0,75.3154,75.3548,75.3154,75.3351,12166.0
2017-08-14 12:55:00,114.9,114.98,114.9,114.95,12068.0,75.3416,75.3941,75.3416,75.3744,12068.0
2017-08-14 13:00:00,114.94,114.98,114.92,114.92,9151.0,75.3679,75.3941,75.3548,75.3548,9151.0
2017-08-14 13:05:00,114.93,115.02,114.93,114.99,21550.0,75.3613,75.4203,75.3613,75.4007,21550.0
2017-08-14 13:10:00,114.98,114.98,114.9,114.9,8350.0,75.3941,75.3941,75.3416,75.3416,8350.0
2017-08-14 13:15:00,114.92,114.99,114.91,114.98,9626.0,75.3548,75.4007,75.3482,75.3941,9626.0
2017-08-14 13:20:00,114.98,114.99,114.96,114.97,10658.0,75.3941,75.4007,75.381,75.3875,10658.0
2017-08-14 13:25:00,114.97,114.97,114.95,114.95,13734.0,75.3875,75.3875,75.3744,75.3744,13734.0
2017-08-14 13:30:00,114.94,114.96,114.93,114.93,9957.0,75.3679,75.381,75.3613,75.3613,9957.0
2017-08-14 13:35:00,114.93,114.96,114.93,114.94,10410.0,75.3613,75.381,75.3613,75.3679,10410.0
2017-08-14 13:40:00,114.95,114.95,114.9,114.93,9972.0,75.3744,75.3744,75.3416,75.3613,9972.0
2017-08-14 13:45:00,114.92,114.94,114.86,114.9,6365.0,75.3548,75.3679,75.3154,75.3416,6365.0
2017-08-14 13:50:00,114.89,114.93,114.86,114.92,9417.0,75.3351,75.3613,75.3154,75.3548,9417.0
2017-08-14 13:55:00,114.92,114.95,114.87,114.9,11724.0,75.3548,75.3744,75.322,75.3416,11724.0
2017-08-14 14:00:00,114.91,114.94,114.74,114.78,14868.0,75.3482,75.3679,75.2367,75.263,14868.0
2017-08-14 14:05:00,114.79,114.81,114.73,114.73,7379.0,75.2695,75.2826,75.2302,75.2302,7379.0
2017-08-14 14:10:00,114.73,114.77,114.7,114.74,14363.0,75.2302,75.2564,75.2105,75.2367,14363.0
2017-08-14 14:15:00,114.75,114.76,114.7,114.74,20617.0,75.2433,75.2498,75.2105,75.2367,20617.0
2017-08-14 14:20:00,114.74,114.77,114.71,114.76,18289.0,75.2367,75.2564,75.2171,75.2498,18289.0
2017-08-14 14:25:00,114.76,114.79,114.73,114.74,10829.0,75.2498,75.2695,75.2302,75.2367,10829.0
2017-08-14 14:30:00,114.73,114.78,114.72,114.75,17306.0,75.2302,75.263,75.2236,75.2433,17306.0
2017-08-14 14:35:00,114.76,114.81,114.73,114.81,13279.0,75.2498,75.2826,75.2302,75.2826,13279.0
2017-08-14 14:40:00,114.81,114.85,114.79,114.8,10990.0,75.2826,75.3089,75.2695,75.2761,10990.0
2017-08-14 14:45:00,114.8,114.83,114.61,114.64,36578.0,75.2761,75.2957,75.1515,75.1712,36578.0
2017-08-14 14:50:00,114.62,114.7,114.55,114.67,24059.0,75.158,75.2105,75.1121,75.1908,24059.0
2017-08-14 14:55:00,114.67,114.83,114.67,114.82,38889.0,75.1908,75.2957,75.1908,75.2892,38889.0
2017-08-14 15:00:00,114.8,114.8,114.73,114.75,22497.0,75.2761,75.2761,75.2302,75.2433,22497.0
2017-08-14 15:05:00,114.78,114.84,114.73,114.82,16543.0,75.263,75.3023,75.2302,75.2892,16543.0
2017-08-14 15:10:00,114.82,114.82,114.68,114.76,25891.0,75.2892,75.2892,75.1974,75.2498,25891.0
2017-08-14 15:15:00,114.75,114.81,114.73,114.79,19439.0,75.2433,75.2826,75.2302,75.2695,19439.0
2017-08-14 15:20:00,114.79,114.83,114.76,114.82,40545.0,75.2695,75.2957,75.2498,75.2892,40545.0
2017-08-14 15:25:00,114.81,114.82,114.77,114.79,35166.0,75.2826,75.2892,75.2564,75.2695,35166.0
2017-08-14 15:30:00,114.79,114.83,114.76,114.8,38007.0,75.2695,75.2957,75.2498,75.2761,38007.0
2017-08-14 15:35:00,114.8,114.8,114.73,114.73,20712.0,75.2761,75.2761,75.2302,75.2302,20712.0
2017-08-14 15:40:00,114.73,114.83,114.73,114.78,34647.0,75.2302,75.2957,75.2302,75.263,34647.0
2017-08-14 15:45:00,114.78,114.84,114.74,114.76,52521.0,75.263,75.3023,75.2367,75.2498,52521.0
2017-08-14 15:50:00,114.76,114.8,114.68,114.69,52096.0,75.2498,75.2761,75.1974,75.2039,52096.0
2017-08-14 15:55:00,114.69,114.79,114.54,114.71,233019.0,75.2039,75.2695,75.1056,75.2171,233019.0
2017-08-15 09:30:00,114.89,115.15,114.78,115.15,57185.0,75.3351,75.5056,75.263,75.5056,57185.0
2017-08-15 09:35:00,115.12,115.13,114.89,115.0,15050.0,75.4859,75.4925,75.3351,75.4072,15050.0
2017-08-15 09:40:00,114.97,115.04,114.85,114.88,51211.0,75.3875,75.4334,75.3089,75.3285,51211.0
2017-08-15 09:45:00,114.91,115.61,114.91,115.59,34547.0,75.3482,75.8072,75.3482,75.7941,34547.0
2017-08-15 09:50:00,115.59,115.71,115.57,115.69,23212.0,75.7941,75.8728,75.781,75.8597,23212.0
2017-08-15 09:55:00,115.65,115.87,115.62,115.87,14439.0,75.8334,75.9777,75.8138,75.9777,14439.0
2017-08-15 10:00:00,115.86,115.88,115.66,115.77,26053.0,75.9711,75.9842,75.84,75.9121,26053.0
2017-08-15 10:05:00,115.79,115.85,115.62,115.64,19998.0,75.9252,75.9646,75.8138,75.8269,19998.0
2017-08-15 10:10:00,115.64,115.72,115.59,115.71,14486.0,75.8269,75.8793,75.7941,75.8728,14486.0
2017-08-15 10:15:00,115.7,115.71,115.65,115.67,11258.0,75.8662,75.8728,75.8334,75.8465,11258.0
2017-08-15 10:20:00,115.67,115.74,115.65,115.72,17820.0,75.8465,75.8924,75.8334,75.8793,17820.0
2017-08-15 10:25:00,115.73,115.78,115.7,115.72,27066.0,75.8859,75.9187,75.8662,75.8793,27066.0
2017-08-15 10:30:00,115.72,115.72,115.6,115.65,22677.0,75.8793,75.8793,75.8006,75.8334,22677.0
2017-08-15 10:35:00,115.64,115.89,115.64,115.88,25043.0,75.8269,75.9908,75.8269,75.9842,25043.0
2017-08-15 10:40:00,115.87,115.93,115.86,115.91,11605.0,75.9777,76.017,75.9711,76.0039,11605.0
2017-08-15 10:45:00,115.91,115.94,115.78,115.94,22576.0,76.0039,76.0236,75.9187,76.0236,22576.0
2017-08-15 10:50:00,115.93,115.98,115.92,115.98,26990.0,76.017,76.0498,76.0105,76.0498,26990.0
2017-08-15 10:55:00,115.97,116.07,115.95,116.02,18595.0,76.0433,76.1088,76.0301,76.076,18595.0
2017-08-15 11:00:00,116.02,116.06,116.02,116.06,11484.0,76.076,76.1023,76.076,76.1023,11484.0
2017-08-15 11:05:00,116.06,116.08,116.01,116.08,24729.0,76.1023,76.1154,76.0695,76.1154,24729.0
2017-08-15 11:10:00,116.07,116.14,116.06,116.11,12235.0,76.1088,76.1547,76.1023,76.1351,12235.0
2017-08-15 11:15:00,116.11,116.11,115.98,115.99,17633.0,76.1351,76.1351,76.0498,76.0564,17633.0
2017-08-15 11:20:00,116.0,116.24,115.98,116.22,45692.0,76.0629,76.2203,76.0498,76.2072,45692.0
2017-08-15 11:25:00,116.21,116.25,116.19,116.23,20720.0,76.2006,76.2269,76.1875,76.2137,20720.0
2017-08-15 11:30:00,116.23,116.39,116.22,116.38,31036.0,76.2137,76.3187,76.2072,76.3121,31036.0
2017-08-15 11:35:00,116.38,116.42,116.35,116.42,21398.0,76.3121,76.3383,76.2924,76.3383,21398.0
2017-08-15 11:40:00,116.42,116.46,116.41,116.46,22116.0,76.3383,76.3646,76.3318,76.3646,22116.0
2017-08-15 11:45:00,116.46,116.49,116.43,116.44,23255.0,76.3646,76.3842,76.3449,76.3514,23255.0
2017-08-15 11:50:00,116.45,116.45,116.39,116.43,12178.0,76.358,76.358,76.3187,76.3449,12178.0
2017-08-15 11:55:00,116.42,116.46,116.41,116.44,18433.0,76.3383,76.3646,76.3318,76.3514,18433.0
2017-08-15 12:00:00,116.45,116.46,116.41,116.42,21296.0,76.358,76.3646,76.3318,76.3383,21296.0
2017-08-15 12:05:00,116.41,116.49,116.41,116.48,16039.0,76.3318,76.3842,76.3318,76.3777,16039.0
2017-08-15 12:10:00,116.48,116.48,116.42,116.43,23912.0,76.3777,76.3777,76.3383,76.3449,23912.0
2017-08-15 12:15:00,116.43,116.46,116.4,116.4,13428.0,76.3449,76.3646,76.3252,76.3252,13428.0
2017-08-15 12:20:00,116.4,116.58,116.39,116.58,19557.0,76.3252,76.4432,76.3187,76.4432,19557.0
2017-08-15 12:25:00,116.6,116.6,116.5,116.51,12090.0,76.4564,76.4564,76.3908,76.3973,12090.0
2017-08-15 12:30:00,116.51,116.54,116.45,116.48,25921.0,76.3973,76.417,76.358,76.3777,25921.0
2017-08-15 12:35:00,116.49,116.51,116.46,116.47,15982.0,76.3842,76.3973,76.3646,76.3711,15982.0
2017-08-15 12:40:00,116.47,116.5,116.47,116.48,11135.0,76.3711,76.3908,76.3711,76.3777,11135.0
2017-08-15 12:45:00,116.48,116.52,116.48,116.51,9306.0,76.3777,76.4039,76.3777,76.3973,9306.0
2017-08-15 12:50:00,116.51,116.57,116.51,116.55,11365.0,76.3973,76.4367,76.3973,76.4236,11365.0
2017-08-15 12:55:00,116.55,116.57,116.5,116.51,9068.0,76.4236,76.4367,76.3908,76.3973,9068.0
2017-08-15 13:00:00,116.5,116.51,116.24,116.26,15649.0,76.3908,76.3973,76.2203,76.2334,15649.0
2017-08-15 13:05:00,116.27,116.36,116.26,116.29,21913.0,76.24,76.299,76.2334,76.2531,21913.0
2017-08-15 13:10:00,116.3,116.42,116.3,116.38,11085.0,76.2596,76.3383,76.2596,76.3121,11085.0
2017-08-15 13:15:00,116.39,116.41,116.33,116.41,32771.0,76.3187,76.3318,76.2793,76.3318,32771.0
2017-08-15 13:20:00,116.41,116.45,116.4,116.45,13718.0,76.3318,76.358,76.3252,76.358,13718.0
2017-08-15 13:25:00,116.43,116.45,116.38,116.4,19517.0,76.3449,76.358,76.3121,76.3252,19517.0
2017-08-15 13:30:00,116.4,116.47,116.39,116.43,14135.0,76.3252,76.3711,76.3187,76.3449,14135.0
2017-08-15 13:35:00,116.43,116.51,116.43,116.51,30900.0,76.3449,76.3973,76.3449,76.3973,30900.0
2017-08-15 13:40:00,116.52,116.59,116.51,116.59,12173.0,76.4039,76.4498,76.3973,76.4498,12173.0
2017-08-15 13:45:00,116.58,116.59,116.53,116.58,14486.0,76.4432,76.4498,76.4105,76.4432,14486.0
2017-08-15 13:50:00,116.57,116.66,116.57,116.64,12254.0,76.4367,76.4957,76.4367,76.4826,12254.0
2017-08-15 13:55:00,116.65,116.85,116.65,116.82,41197.0,76.4891,76.6203,76.4891,76.6006,41197.0
2017-08-15 14:00:00,116.83,116.84,116.76,116.82,23637.0,76.6072,76.6137,76.5613,76.6006,23637.0
2017-08-15 14:05:00,116.8,116.91,116.76,116.87,32301.0,76.5875,76.6596,76.5613,76.6334,32301.0
2017-08-15 14:10:00,116.88,116.88,116.82,116.84,21414.0,76.64,76.64,76.6006,76.6137,21414.0
2017-08-15 14:15:00,116.84,116.97,116.83,116.91,23340.0,76.6137,76.699,76.6072,76.6596,23340.0
2017-08-15 14:20:00,116.9,116.96,116.89,116.93,27482.0,76.6531,76.6924,76.6465,76.6727,27482.0
2017-08-15 14:25:00,116.94,116.97,116.91,116.93,36983.0,76.6793,76.699,76.6596,76.6727,36983.0
2017-08-15 14:30:00,116.93,116.93,116.79,116.82,17864.0,76.6727,76.6727,76.5809,76.6006,17864.0
2017-08-15 14:35:00,116.81,116.85,116.8,116.84,17165.0,76.5941,76.6203,76.5875,76.6137,17165.0
2017-08-15 14:40:00,116.84,116.86,116.82,116.86,12240.0,76.6137,76.6268,76.6006,76.6268,12240.0
2017-08-15 14:45:00,116.85,116.86,116.82,116.85,15290.0,76.6203,76.6268,76.6006,76.6203,15290.0
2017-08-15 14:50:00,116.85,116.86,116.75,116.75,15097.0,76.6203,76.6268,76.5547,76.5547,15097.0
2017-08-15 14:55:00,116.74,116.74,116.63,116.64,19072.0,76.5482,76.5482,76.476,76.4826,19072.0
2017-08-15 15:00:00,116.64,116.73,116.62,116.71,20468.0,76.4826,76.5416,76.4695,76.5285,20468.0
2017-08-15 15:05:00,116.71,116.86,116.7,116.84,23799.0,76.5285,76.6268,76.5219,76.6137,23799.0
2017-08-15 15:10:00,116.84,116.87,116.83,116.86,27238.0,76.6137,76.6334,76.6072,76.6268,27238.0
2017-08-15 15:15:00,116.86,116.86,116.83,116.84,18674.0,76.6268,76.6268,76.6072,76.6137,18674.0
2017-08-15 15:20:00,116.83,116.84,116.69,116.71,26641.0,76.6072,76.6137,76.5154,76.5285,26641.0
2017-08-15 15:25:00,116.72,116.76,116.69,116.74,31295.0,76.535,76.5613,76.5154,76.5482,31295.0
2017-08-15 15:30:00,116.74,116.76,116.71,116.72,34102.0,76.5482,76.5613,76.5285,76.535,34102.0
2017-08-15 15:35:00,116.72,116.92,116.71,116.92,41302.0,76.535,76.6662,76.5285,76.6662,41302.0
2017-08-15 15:40:00,116.92,116.92,116.87,116.89,41433.0,76.6662,76.6662,76.6334,76.6465,41433.0
2017-08-15 15:45:00,116.9,117.13,116.9,116.93,113971.0,76.6531,76.8039,76.6531,76.6727,113971.0
2017-08-15 15:50:00,116.93,116.96,116.84,116.96,112088.0,76.6727,76.6924,76.6137,76.6924,112088.0
2017-08-15 15:55:00,116.96,116.97,116.71,116.87,284020.0,76.6924,76.699,76.5285,76.6334,284020.0
2017-08-16 09:30:00,116.77,116.99,116.39,116.5,68785.0,76.5678,76.7121,76.3187,76.3908,68785.0
2017-08-16 09:35:00,116.58,116.71,116.51,116.56,18308.0,76.4432,76.5285,76.3973,76.4301,18308.0
2017-08-16 09:40:00,116.54,116.85,116.53,116.81,31927.0,76.417,76.6203,76.4105,76.5941,31927.0
2017-08-16 09:45:00,116.79,116.96,116.67,116.96,36626.0,76.5809,76.6924,76.5023,76.6924,36626.0
2017-08-16 09:50:00,116.94,117.05,116.92,116.97,26478.0,76.6793,76.7514,76.6662,76.699,26478.0
2017-08-16 09:55:00,116.96,117.28,116.92,117.28,34417.0,76.6924,76.9022,76.6662,76.9022,34417.0
2017-08-16 10:00:00,117.26,117.46,117.22,117.31,38561.0,76.8891,77.0203,76.8629,76.9219,38561.0
2017-08-16 10:05:00,117.31,117.37,117.0,117.04,35284.0,76.9219,76.9613,76.7186,76.7449,35284.0
2017-08-16 10:10:00,117.04,117.27,117.03,117.22,19803.0,76.7449,76.8957,76.7383,76.8629,19803.0
2017-08-16 10:15:00,117.23,117.54,117.22,117.45,26370.0,76.8695,77.0727,76.8629,77.0137,26370.0
2017-08-16 10:20:00,117.45,117.45,117.18,117.23,19531.0,77.0137,77.0137,76.8367,76.8695,19531.0
2017-08-16 10:25:00,117.24,117.31,117.22,117.25,14459.0,76.876,76.9219,76.8629,76.8826,14459.0
2017-08-16 10:30:00,117.24,117.3,117.2,117.28,19420.0,76.876,76.9154,76.8498,76.9022,19420.0
2017-08-16 10:35:00,117.28,117.38,117.27,117.3,28623.0,76.9022,76.9678,76.8957,76.9154,28623.0
2017-08-16 10:40:00,117.32,117.33,117.16,117.17,19071.0,76.9285,76.935,76.8236,76.8301,19071.0
2017-08-16 10:45:00,117.17,117.33,117.12,117.32,33571.0,76.8301,76.935,76.7973,76.9285,33571.0
2017-08-16 10:50:00,117.33,117.35,116.97,116.97,34092.0,76.935,76.9481,76.699,76.699,34092.0
2017-08-16 10:55:00,116.99,117.03,116.96,117.03,24439.0,76.7121,76.7383,76.6924,76.7383,24439.0
2017-08-16 11:00:00,117.04,117.16,117.01,117.15,23750.0,76.7449,76.8236,76.7252,76.817,23750.0
2017-08-16 11:05:00,117.16,117.21,117.13,117.18,26301.0,76.8236,76.8563,76.8039,76.8367,26301.0
2017-08-16 11:10:00,117.17,117.2,117.07,117.07,21555.0,76.8301,76.8498,76.7645,76.7645,21555.0
2017-08-16 11:15:00,117.06,117.09,117.0,117.04,31764.0,76.758,76.7777,76.7186,76.7449,31764.0
2017-08-16 11:20:00,117.04,117.09,117.04,117.08,21253.0,76.7449,76.7777,76.7449,76.7711,21253.0
2017-08-16 11:25:00,117.09,117.17,117.02,117.17,16909.0,76.7777,76.8301,76.7318,76.8301,16909.0
2017-08-16 11:30:00,117.18,117.2,117.14,117.14,18218.0,76.8367,76.8498,76.8104,76.8104,18218.0
2017-08-16 11:35:00,117.15,117.24,117.11,117.21,15973.0,76.817,76.876,76.7908,76.8563,15973.0
2017-08-16 11:40:00,117.22,117.23,117.12,117.15,17584.0,76.8629,76.8695,76.7973,76.817,17584.0
2017-08-16 11:45:00,117.15,117.2,117.13,117.2,17928.0,76.817,76.8498,76.8039,76.8498,17928.0
2017-08-16 11:50:00,117.2,117.34,117.19,117.33,11129.0,76.8498,76.9416,76.8432,76.935,11129.0
2017-08-16 11:55:00,117.32,117.39,117.31,117.37,29010.0,76.9285,76.9744,76.9219,76.9613,29010.0
2017-08-16 12:00:00,117.38,117.51,117.37,117.46,25430.0,76.9678,77.0531,76.9613,77.0203,25430.0
2017-08-16 12:05:00,117.47,117.5,117.46,117.5,28169.0,77.0268,77.0465,77.0203,77.0465,28169.0
2017-08-16 12:10:00,117.5,117.5,117.31,117.36,19954.0,77.0465,77.0465,76.9219,76.9547,19954.0
2017-08-16 12:15:00,117.35,117.38,117.3,117.37,23682.0,76.9481,76.9678,76.9154,76.9613,23682.0
2017-08-16 12:20:00,117.36,117.44,117.36,117.41,15101.0,76.9547,77.0072,76.9547,76.9875,15101.0
2017-08-16 12:25:00,117.4,117.4,117.36,117.37,14621.0,76.9809,76.9809,76.9547,76.9613,14621.0
2017-08-16 12:30:00,117.36,117.42,117.35,117.42,23092.0,76.9547,76.994,76.9481,76.994,23092.0
2017-08-16 12:35:00,117.42,117.47,117.42,117.46,10089.0,76.994,77.0268,76.994,77.0203,10089.0
2017-08-16 12:40:00,117.46,117.49,117.45,117.47,18606.0,77.0203,77.0399,77.0137,77.0268,18606.0
2017-08-16 12:45:00,117.48,117.5,117.44,117.46,23518.0,77.0334,77.0465,77.0072,77.0203,23518.0
2017-08-16 12:50:00,117.46,117.47,117.36,117.4,18191.0,77.0203,77.0268,76.9547,76.9809,18191.0
2017-08-16 12:55:00,117.4,117.43,117.36,117.41,17446.0,76.9809,77.0006,76.9547,76.9875,17446.0
2017-08-16 13:00:00,117.41,117.49,117.4,117.48,14236.0,76.9875,77.0399,76.9809,77.0334,14236.0
2017-08-16 13:05:00,117.49,117.57,117.47,117.57,14008.0,77.0399,77.0924,77.0268,77.0924,14008.0
2017-08-16 13:10:00,117.57,117.6,117.37,117.37,25695.0,77.0924,77.1121,76.9613,76.9613,25695.0
2017-08-16 13:15:00,117.38,117.4,117.33,117.4,9632.0,76.9678,76.9809,76.935,76.9809,9632.0
2017-08-16 13:20:00,117.4,117.46,117.39,117.45,13656.0,76.9809,77.0203,76.9744,77.0137,13656.0
2017-08-16 13:25:00,117.45,117.45,117.27,117.38,26073.0,77.0137,77.0137,76.8957,76.9678,26073.0
2017-08-16 13:30:00,117.37,117.42,117.28,117.34,19142.0,76.9613,76.994,76.9022,76.9416,19142.0
2017-08-16 13:35:00,117.36,117.48,117.34,117.48,16080.0,76.9547,77.0334,76.9416,77.0334,16080.0
2017-08-16 13:40:00,117.49,117.56,117.47,117.52,16465.0,77.0399,77.0858,77.0268,77.0596,16465.0
2017-08-16 13:45:00,117.53,117.53,117.46,117.47,12102.0,77.0662,77.0662,77.0203,77.0268,12102.0
2017-08-16 13:50:00,117.49,117.56,117.47,117.55,16943.0,77.0399,77.0858,77.0268,77.0793,16943.0
2017-08-16 13:55:00,117.56,117.69,117.56,117.67,22696.0,77.0858,77.1711,77.0858,77.158,22696.0
2017-08-16 14:00:00,117.67,117.77,117.57,117.73,23315.0,77.158,77.2235,77.0924,77.1973,23315.0
2017-08-16 14:05:00,117.74,117.88,117.74,117.76,47735.0,77.2039,77.2957,77.2039,77.217,47735.0
2017-08-16 14:10:00,117.76,117.84,117.74,117.78,26611.0,77.217,77.2694,77.2039,77.2301,26611.0
2017-08-16 14:15:00,117.79,117.79,117.6,117.64,33636.0,77.2367,77.2367,77.1121,77.1383,33636.0
2017-08-16 14:20:00,117.64,117.8,117.63,117.78,35505.0,77.1383,77.2432,77.1317,77.2301,35505.0
2017-08-16 14:25:00,117.79,117.84,117.7,117.76,17399.0,77.2367,77.2694,77.1776,77.217,17399.0
2017-08-16 14:30:00,117.75,117.76,117.65,117.71,18016.0,77.2104,77.217,77.1449,77.1842,18016.0
2017-08-16 14:35:00,117.72,117.74,117.64,117.73,24302.0,77.1908,77.2039,77.1383,77.1973,24302.0
2017-08-16 14:40:00,117.73,117.74,117.65,117.69,16059.0,77.1973,77.2039,77.1449,77.1711,16059.0
2017-08-16 14:45:00,117.7,117.78,117.69,117.73,18031.0,77.1776,77.2301,77.1711,77.1973,18031.0
2017-08-16 14:50:00,117.73,117.74,117.66,117.67,18221.0,77.1973,77.2039,77.1514,77.158,18221.0
2017-08-16 14:55:00,117.67,117.71,117.64,117.69,16010.0,77.158,77.1842,77.1383,77.1711,16010.0
2017-08-16 15:00:00,117.69,117.7,117.68,117.7,15637.0,77.1711,77.1776,77.1645,77.1776,15637.0
2017-08-16 15:05:00,117.7,117.75,117.69,117.72,30797.0,77.1776,77.2104,77.1711,77.1908,30797.0
2017-08-16 15:10:00,117.72,117.77,117.69,117.76,26227.0,77.1908,77.2235,77.1711,77.217,26227.0
2017-08-16 15:15:00,117.76,117.8,117.69,117.7,43416.0,77.217,77.2432,77.1711,77.1776,43416.0
2017-08-16 15:20:00,117.7,117.8,117.69,117.8,27442.0,77.1776,77.2432,77.1711,77.2432,27442.0
2017-08-16 15:25:00,117.81,117.91,117.8,117.9,33960.0,77.2498,77.3153,77.2432,77.3088,33960.0
2017-08-16 15:30:00,117.9,117.98,117.87,117.89,61000.0,77.3088,77.3612,77.2891,77.3022,61000.0
2017-08-16 15:35:00,117.89,117.94,117.89,117.94,55649.0,77.3022,77.335,77.3022,77.335,55649.0
2017-08-16 15:40:00,117.94,117.96,117.84,117.93,65775.0,77.335,77.3481,77.2694,77.3285,65775.0
2017-08-16 15:45:00,117.93,117.93,117.78,117.79,65778.0,77.3285,77.3285,77.2301,77.2367,65778.0
2017-08-16 15:50:00,117.79,117.8,117.71,117.72,94611.0,77.2367,77.2432,77.1842,77.1908,94611.0
2017-08-16 15:55:00,117.71,117.83,117.68,117.8,194972.0,77.1842,77.2629,77.1645,77.2432,194972.0
2017-08-17 09:30:00,117.75,118.21,117.58,118.13,77376.0,77.2104,77.5121,77.099,77.4596,77376.0
2017-08-17 09:35:00,118.13,118.18,117.8,117.81,19251.0,77.4596,77.4924,77.2432,77.2498,19251.0
2017-08-17 09:40:00,117.82,118.12,117.76,118.08,28346.0,77.2563,77.453,77.217,77.4268,28346.0
2017-08-17 09:45:00,118.07,118.29,118.02,118.16,44145.0,77.4203,77.5645,77.3875,77.4793,44145.0
2017-08-17 09:50:00,118.17,118.24,118.11,118.23,30002.0,77.4858,77.5317,77.4465,77.5252,30002.0
2017-08-17 09:55:00,118.22,118.28,118.15,118.16,33062.0,77.5186,77.558,77.4727,77.4793,33062.0
2017-08-17 10:00:00,118.16,118.25,118.06,118.06,41112.0,77.4793,77.5383,77.4137,77.4137,41112.0
2017-08-17 10:05:00,118.04,118.26,118.04,118.22,25067.0,77.4006,77.5448,77.4006,77.5186,25067.0
2017-08-17 10:10:00,118.2,118.25,118.13,118.2,31986.0,77.5055,77.5383,77.4596,77.5055,31986.0
2017-08-17 10:15:00,118.19,118.19,118.07,118.09,44814.0,77.4989,77.4989,77.4203,77.4334,44814.0
2017-08-17 10:20:00,118.09,118.09,117.78,117.83,39394.0,77.4334,77.4334,77.2301,77.2629,39394.0
2017-08-17 10:25:00,117.83,117.89,117.82,117.87,24793.0,77.2629,77.3022,77.2563,77.2891,24793.0
2017-08-17 10:30:00,117.86,117.96,117.83,117.94,47518.0,77.2826,77.3481,77.2629,77.335,47518.0
2017-08-17 10:35:00,117.94,118.0,117.9,117.98,34947.0,77.335,77.3744,77.3088,77.3612,34947.0
2017-08-17 10:40:00,117.96,118.0,117.81,117.82,57329.0,77.3481,77.3744,77.2498,77.2563,57329.0
2017-08-17 10:45:00,117.82,117.97,117.81,117.9,32349.0,77.2563,77.3547,77.2498,77.3088,32349.0
2017-08-17 10:50:00,117.9,117.9,117.73,117.73,46333.0,77.3088,77.3088,77.1973,77.1973,46333.0
2017-08-17 10:55:00,117.72,117.72,117.62,117.62,22573.0,77.1908,77.1908,77.1252,77.1252,22573.0
2017-08-17 11:00:00,117.61,117.82,117.61,117.82,28024.0,77.1186,77.2563,77.1186,77.2563,28024.0
2017-08-17 11:05:00,117.82,117.83,117.72,117.75,31888.0,77.2563,77.2629,77.1908,77.2104,31888.0
2017-08-17 11:10:00,117.75,117.84,117.73,117.84,17213.0,77.2104,77.2694,77.1973,77.2694,17213.0
2017-08-17 11:15:00,117.83,118.0,117.82,118.0,30359.0,77.2629,77.3744,77.2563,77.3744,30359.0
2017-08-17 11:20:00,117.99,118.0,117.7,117.7,32202.0,77.3678,77.3744,77.1776,77.1776,32202.0
2017-08-17 11:25:00,117.71,117.78,117.67,117.67,38024.0,77.1842,77.2301,77.158,77.158,38024.0
2017-08-17 11:30:00,117.67,117.7,117.53,117.56,24984.0,77.158,77.1776,77.0662,77.0858,24984.0
2017-08-17 11:35:00,117.56,117.59,117.45,117.47,23910.0,77.0858,77.1055,77.0137,77.0268,23910.0
2017-08-17 11:40:00,117.47,117.47,117.19,117.19,19859.0,77.0268,77.0268,76.8432,76.8432,19859.0
2017-08-17 11:45:00,117.19,117.21,117.1,117.13,19439.0,76.8432,76.8563,76.7842,76.8039,19439.0
2017-08-17 11:50:00,117.12,117.3,117.12,117.22,17315.0,76.7973,76.9154,76.7973,76.8629,17315.0
2017-08-17 11:55:00,117.22,117.24,117.15,117.23,16018.0,76.8629,76.876,76.817,76.8695,16018.0
2017-08-17 12:00:00,117.23,117.31,117.2,117.26,20759.0,76.8695,76.9219,76.8498,76.8891,20759.0
2017-08-17 12:05:00,117.25,117.27,117.16,117.16,18737.0,76.8826,76.8957,76.8236,76.8236,18737.0
2017-08-17 12:10:00,117.15,117.15,117.03,117.14,16899.0,76.817,76.817,76.7383,76.8104,16899.0
2017-08-17 12:15:00,117.15,117.18,117.11,117.12,19650.0,76.817,76.8367,76.7908,76.7973,19650.0
2017-08-17 12:20:00,117.12,117.26,117.11,117.22,17555.0,76.7973,76.8891,76.7908,76.8629,17555.0
2017-08-17 12:25:00,117.22,117.28,117.18,117.27,23785.0,76.8629,76.9022,76.8367,76.8957,23785.0
2017-08-17 12:30:00,117.28,117.28,117.19,117.22,23024.0,76.9022,76.9022,76.8432,76.8629,23024.0
2017-08-17 12:35:00,117.2,117.43,117.19,117.43,15561.0,76.8498,77.0006,76.8432,77.0006,15561.0
2017-08-17 12:40:00,117.43,117.47,117.37,117.37,15529.0,77.0006,77.0268,76.9613,76.9613,15529.0
2017-08-17 12:45:00,117.39,117.44,117.36,117.44,9629.0,76.9744,77.0072,76.9547,77.0072,9629.0
2017-08-17 12:50:00,117.44,117.45,117.35,117.35,14924.0,77.0072,77.0137,76.9481,76.9481,14924.0
2017-08-17 12:55:00,117.34,117.34,117.24,117.28,25568.0,76.9416,76.9416,76.876,76.9022,25568.0
2017-08-17 13:00:00,117.29,117.29,117.14,117.15,24052.0,76.9088,76.9088,76.8104,76.817,24052.0
2017-08-17 13:05:00,117.18,117.3,117.17,117.28,13515.0,76.8367,76.9154,76.8301,76.9022,13515.0
2017-08-17 13:10:00,117.28,117.28,117.17,117.2,20396.0,76.9022,76.9022,76.8301,76.8498,20396.0
2017-08-17 13:15:00,117.2,117.28,117.18,117.18,27273.0,76.8498,76.9022,76.8367,76.8367,27273.0
2017-08-17 13:20:00,117.18,117.2,117.1,117.17,15572.0,76.8367,76.8498,76.7842,76.8301,15572.0
2017-08-17 13:25:00,117.18,117.23,117.18,117.19,10458.0,76.8367,76.8695,76.8367,76.8432,10458.0
2017-08-17 13:30:00,117.18,117.21,117.16,117.17,12303.0,76.8367,76.8563,76.8236,76.8301,12303.0
2017-08-17 13:35:00,117.16,117.17,117.12,117.15,9236.0,76.8236,76.8301,76.7973,76.817,9236.0
2017-08-17 13:40:00,117.14,117.18,117.09,117.1,10784.0,76.8104,76.8367,76.7777,76.7842,10784.0
2017-08-17 13:45:00,117.11,117.11,116.92,116.93,21273.0,76.7908,76.7908,76.6662,76.6727,21273.0
2017-08-17 13:50:00,116.93,116.94,116.74,116.76,27874.0,76.6727,76.6793,76.5482,76.5613,27874.0
2017-08-17 13:55:00,116.76,116.77,116.66,116.69,17546.0,76.5613,76.5678,76.4957,76.5154,17546.0
2017-08-17 14:00:00,116.68,116.74,116.51,116.55,27819.0,76.5088,76.5482,76.3973,76.4236,27819.0
2017-08-17 14:05:00,116.57,116.66,116.57,116.65,14278.0,76.4367,76.4957,76.4367,76.4891,14278.0
2017-08-17 14:10:00,116.66,116.7,116.6,116.61,20598.0,76.4957,76.5219,76.4564,76.4629,20598.0
2017-08-17 14:15:00,116.61,116.61,116.22,116.3,48244.0,76.4629,76.4629,76.2072,76.2596,48244.0
2017-08-17 14:20:00,116.31,116.51,116.29,116.51,16481.0,76.2662,76.3973,76.2531,76.3973,16481.0
2017-08-17 14:25:00,116.49,116.51,116.3,116.38,55758.0,76.3842,76.3973,76.2596,76.3121,55758.0
2017-08-17 14:30:00,116.38,116.42,116.29,116.32,18812.0,76.3121,76.3383,76.2531,76.2728,18812.0
2017-08-17 14:35:00,116.31,116.33,116.29,116.32,12040.0,76.2662,76.2793,76.2531,76.2728,12040.0
2017-08-17 14:40:00,116.32,116.32,116.13,116.13,19614.0,76.2728,76.2728,76.1482,76.1482,19614.0
2017-08-17 14:45:00,116.14,116.25,116.11,116.24,21412.0,76.1547,76.2269,76.1351,76.2203,21412.0
2017-08-17 14:50:00,116.24,116.28,116.06,116.18,26122.0,76.2203,76.2465,76.1023,76.181,26122.0
2017-08-17 14:55:00,116.18,116.24,116.18,116.18,18877.0,76.181,76.2203,76.181,76.181,18877.0
2017-08-17 15:00:00,116.2,116.21,115.94,115.95,38269.0,76.1941,76.2006,76.0236,76.0301,38269.0
2017-08-17 15:05:00,115.94,116.05,115.94,116.02,44478.0,76.0236,76.0957,76.0236,76.076,44478.0
2017-08-17 15:10:00,116.01,116.05,115.92,115.96,38388.0,76.0695,76.0957,76.0105,76.0367,38388.0
2017-08-17 15:15:00,115.98,116.03,115.86,115.88,39554.0,76.0498,76.0826,75.9711,75.9842,39554.0
2017-08-17 15:20:00,115.9,115.99,115.84,115.88,40775.0,75.9974,76.0564,75.958,75.9842,40775.0
2017-08-17 15:25:00,115.89,115.94,115.74,115.78,41355.0,75.9908,76.0236,75.8924,75.9187,41355.0
2017-08-17 15:30:00,115.78,116.01,115.72,116.01,35324.0,75.9187,76.0695,75.8793,76.0695,35324.0
2017-08-17 15:35:00,116.01,116.12,115.89,115.95,44649.0,76.0695,76.1416,75.9908,76.0301,44649.0
2017-08-17 15:40:00,115.94,115.98,115.82,115.83,49221.0,76.0236,76.0498,75.9449,75.9515,49221.0
2017-08-17 15:45:00,115.84,115.92,115.67,115.88,90152.0,75.958,76.0105,75.8465,75.9842,90152.0
2017-08-17 15:50:00,115.87,116.0,115.82,116.0,84186.0,75.9777,76.0629,75.9449,76.0629,84186.0
2017-08-17 15:55:00,115.98,116.0,115.86,115.89,155752.0,76.0498,76.0629,75.9711,75.9908,155752.0
2017-08-18 09:30:00,115.75,115.95,115.44,115.54,402335.0,75.899,76.0301,75.6957,75.7613,402335.0
2017-08-18 09:35:00,115.49,115.55,115.33,115.37,20566.0,75.7285,75.7679,75.6236,75.6498,20566.0
2017-08-18 09:40:00,115.37,115.37,115.0,115.09,46489.0,75.6498,75.6498,75.4072,75.4662,46489.0
2017-08-18 09:45:00,115.1,115.24,114.87,115.0,40677.0,75.4728,75.5646,75.322,75.4072,40677.0
2017-08-18 09:50:00,114.95,114.99,114.76,114.9,36816.0,75.3744,75.4007,75.2498,75.3416,36816.0
2017-08-18 09:55:00,114.9,114.97,114.77,114.9,35896.0,75.3416,75.3875,75.2564,75.3416,35896.0
2017-08-18 10:00:00,114.91,115.22,114.86,115.16,48081.0,75.3482,75.5515,75.3154,75.5121,48081.0
2017-08-18 10:05:00,115.17,115.24,114.97,115.03,29177.0,75.5187,75.5646,75.3875,75.4269,29177.0
2017-08-18 10:10:00,115.04,115.22,115.04,115.11,28810.0,75.4334,75.5515,75.4334,75.4793,28810.0
2017-08-18 10:15:00,115.09,115.23,115.09,115.16,33666.0,75.4662,75.558,75.4662,75.5121,33666.0
2017-08-18 10:20:00,115.14,115.18,115.04,115.05,34810.0,75.499,75.5252,75.4334,75.44,34810.0
2017-08-18 10:25:00,115.05,115.07,114.98,115.02,26876.0,75.44,75.4531,75.3941,75.4203,26876.0
2017-08-18 10:30:00,115.02,115.02,114.9,114.98,28941.0,75.4203,75.4203,75.3416,75.3941,28941.0
2017-08-18 10:35:00,114.98,115.08,114.92,115.05,27267.0,75.3941,75.4597,75.3548,75.44,27267.0
2017-08-18 10:40:00,115.05,115.07,114.98,115.04,31699.0,75.44,75.4531,75.3941,75.4334,31699.0
2017-08-18 10:45:00,115.05,115.13,114.99,115.09,32146.0,75.44,75.4925,75.4007,75.4662,32146.0
2017-08-18 10:50:00,115.09,115.17,115.02,115.11,24406.0,75.4662,75.5187,75.4203,75.4793,24406.0
2017-08-18 10:55:00,115.1,115.12,114.87,114.87,16354.0,75.4728,75.4859,75.322,75.322,16354.0
2017-08-18 11:00:00,114.88,114.95,114.78,114.78,34166.0,75.3285,75.3744,75.263,75.263,34166.0
2017-08-18 11:05:00,114.75,114.89,114.67,114.86,25990.0,75.2433,75.3351,75.1908,75.3154,25990.0
2017-08-18 11:10:00,114.86,114.86,114.73,114.83,22577.0,75.3154,75.3154,75.2302,75.2957,22577.0
2017-08-18 11:15:00,114.83,115.12,114.82,115.05,26063.0,75.2957,75.4859,75.2892,75.44,26063.0
2017-08-18 11:20:00,115.05,115.11,114.86,114.88,24989.0,75.44,75.4793,75.3154,75.3285,24989.0
2017-08-18 11:25:00,114.87,115.14,114.86,115.11,24818.0,75.322,75.499,75.3154,75.4793,24818.0
2017-08-18 11:30:00,115.12,115.21,115.04,115.04,24282.0,75.4859,75.5449,75.4334,75.4334,24282.0
2017-08-18 11:35:00,115.04,115.05,114.9,114.93,22321.0,75.4334,75.44,75.3416,75.3613,22321.0
2017-08-18 11:40:00,114.93,114.95,114.81,114.94,23440.0,75.3613,75.3744,75.2826,75.3679,23440.0
2017-08-18 11:45:00,114.96,115.01,114.85,114.91,20334.0,75.381,75.4138,75.3089,75.3482,20334.0
2017-08-18 11:50:00,114.92,115.1,114.88,115.01,18005.0,75.3548,75.4728,75.3285,75.4138,18005.0
2017-08-18 11:55:00,115.04,115.05,114.97,115.01,10615.0,75.4334,75.44,75.3875,75.4138,10615.0
2017-08-18 12:00:00,115.01,115.01,114.89,114.92,20130.0,75.4138,75.4138,75.3351,75.3548,20130.0
2017-08-18 12:05:00,114.93,114.97,114.85,114.87,9462.0,75.3613,75.3875,75.3089,75.322,9462.0
2017-08-18 12:10:00,114.86,114.87,114.75,114.77,51850.0,75.3154,75.322,75.2433,75.2564,51850.0
2017-08-18 12:15:00,114.78,114.92,114.77,114.9,21151.0,75.263,75.3548,75.2564,75.3416,21151.0
2017-08-18 12:20:00,114.89,114.91,114.72,114.76,12463.0,75.3351,75.3482,75.2236,75.2498,12463.0
2017-08-18 12:25:00,114.76,114.88,114.76,114.86,17403.0,75.2498,75.3285,75.2498,75.3154,17403.0
2017-08-18 12:30:00,114.87,115.18,114.85,115.13,34622.0,75.322,75.5252,75.3089,75.4925,34622.0
2017-08-18 12:35:00,115.12,115.28,115.09,115.22,16318.0,75.4859,75.5908,75.4662,75.5515,16318.0
2017-08-18 12:40:00,115.23,115.53,115.19,115.36,28793.0,75.558,75.7547,75.5318,75.6433,28793.0
2017-08-18 12:45:00,115.37,115.42,115.27,115.38,17549.0,75.6498,75.6826,75.5843,75.6564,17549.0
2017-08-18 12:50:00,115.4,115.45,115.32,115.43,13973.0,75.6695,75.7023,75.617,75.6892,13973.0
2017-08-18 12:55:00,115.43,115.49,115.39,115.46,11574.0,75.6892,75.7285,75.6629,75.7088,11574.0
2017-08-18 13:00:00,115.45,115.46,115.36,115.37,19729.0,75.7023,75.7088,75.6433,75.6498,19729.0
2017-08-18 13:05:00,115.37,115.47,115.36,115.41,9463.0,75.6498,75.7154,75.6433,75.6761,9463.0
2017-08-18 13:10:00,115.4,115.5,115.4,115.42,13336.0,75.6695,75.7351,75.6695,75.6826,13336.0
2017-08-18 13:15:00,115.43,115.52,115.38,115.48,17839.0,75.6892,75.7482,75.6564,75.722,17839.0
2017-08-18 13:20:00,115.48,115.48,115.39,115.42,14313.0,75.722,75.722,75.6629,75.6826,14313.0
2017-08-18 13:25:00,115.42,115.5,115.41,115.49,10554.0,75.6826,75.7351,75.6761,75.7285,10554.0
2017-08-18 13:30:00,115.5,115.63,115.49,115.61,15622.0,75.7351,75.8203,75.7285,75.8072,15622.0
2017-08-18 13:35:00,115.61,115.61,115.48,115.54,11589.0,75.8072,75.8072,75.722,75.7613,11589.0
2017-08-18 13:40:00,115.54,115.54,115.46,115.5,14957.0,75.7613,75.7613,75.7088,75.7351,14957.0
2017-08-18 13:45:00,115.49,115.59,115.47,115.59,14198.0,75.7285,75.7941,75.7154,75.7941,14198.0
2017-08-18 13:50:00,115.58,115.61,115.48,115.54,11974.0,75.7875,75.8072,75.722,75.7613,11974.0
2017-08-18 13:55:00,115.54,115.58,115.44,115.44,22238.0,75.7613,75.7875,75.6957,75.6957,22238.0
2017-08-18 14:00:00,115.45,115.56,115.44,115.56,11034.0,75.7023,75.7744,75.6957,75.7744,11034.0
2017-08-18 14:05:00,115.57,115.61,115.55,115.58,15198.0,75.781,75.8072,75.7679,75.7875,15198.0
2017-08-18 14:10:00,115.6,115.63,115.56,115.6,16904.0,75.8006,75.8203,75.7744,75.8006,16904.0
2017-08-18 14:15:00,115.62,115.65,115.58,115.6,13808.0,75.8138,75.8334,75.7875,75.8006,13808.0
2017-08-18 14:20:00,115.6,115.62,115.52,115.62,11611.0,75.8006,75.8138,75.7482,75.8138,11611.0
2017-08-18 14:25:00,115.62,115.73,115.62,115.69,12385.0,75.8138,75.8859,75.8138,75.8597,12385.0
2017-08-18 14:30:00,115.69,115.73,115.6,115.65,15930.0,75.8597,75.8859,75.8006,75.8334,15930.0
2017-08-18 14:35:00,115.65,115.69,115.62,115.63,8953.0,75.8334,75.8597,75.8138,75.8203,8953.0
2017-08-18 14:40:00,115.63,115.72,115.62,115.69,11259.0,75.8203,75.8793,75.8138,75.8597,11259.0
2017-08-18 14:45:00,115.69,115.7,115.64,115.65,11787.0,75.8597,75.8662,75.8269,75.8334,11787.0
2017-08-18 14:50:00,115.65,115.68,115.58,115.61,12379.0,75.8334,75.8531,75.7875,75.8072,12379.0
2017-08-18 14:55:00,115.62,115.72,115.61,115.67,15187.0,75.8138,75.8793,75.8072,75.8465,15187.0
2017-08-18 15:00:00,115.67,115.71,115.65,115.68,19012.0,75.8465,75.8728,75.8334,75.8531,19012.0
2017-08-18 15:05:00,115.67,115.78,115.67,115.74,18739.0,75.8465,75.9187,75.8465,75.8924,18739.0
2017-08-18 15:10:00,115.74,115.74,115.65,115.67,19986.0,75.8924,75.8924,75.8334,75.8465,19986.0
2017-08-18 15:15:00,115.67,115.69,115.6,115.61,25902.0,75.8465,75.8597,75.8006,75.8072,25902.0
2017-08-18 15:20:00,115.61,115.65,115.5,115.56,35931.0,75.8072,75.8334,75.7351,75.7744,35931.0
2017-08-18 15:25:00,115.55,115.57,115.51,115.54,23810.0,75.7679,75.781,75.7416,75.7613,23810.0
2017-08-18 15:30:00,115.53,115.54,115.47,115.51,40653.0,75.7547,75.7613,75.7154,75.7416,40653.0
2017-08-18 15:35:00,115.5,115.58,115.49,115.56,32654.0,75.7351,75.7875,75.7285,75.7744,32654.0
2017-08-18 15:40:00,115.57,115.58,115.47,115.49,40375.0,75.781,75.7875,75.7154,75.7285,40375.0
2017-08-18 15:45:00,115.49,115.64,115.49,115.59,47119.0,75.7285,75.8269,75.7285,75.7941,47119.0
2017-08-18 15:50:00,115.59,115.6,115.42,115.45,66343.0,75.7941,75.8006,75.6826,75.7023,66343.0
2017-08-18 15:55:00,115.45,115.45,115.27,115.29,128126.0,75.7023,75.7023,75.5843,75.5974,128126.0
2017-08-21 09:30:00,115.29,115.53,115.08,115.42,74005.0,75.5974,75.7547,75.4597,75.6826,74005.0
2017-08-21 09:35:00,115.44,115.61,115.32,115.58,45300.0,75.6957,75.8072,75.617,75.7875,45300.0
2017-08-21 09:40:00,115.59,115.67,115.33,115.4,49094.0,75.7941,75.8465,75.6236,75.6695,49094.0
2017-08-21 09:45:00,115.4,115.5,115.2,115.44,50981.0,75.6695,75.7351,75.5384,75.6957,50981.0
2017-08-21 09:50:00,115.45,115.65,115.41,115.63,21377.0,75.7023,75.8334,75.6761,75.8203,21377.0
2017-08-21 09:55:00,115.62,115.73,115.41,115.45,19948.0,75.8138,75.8859,75.6761,75.7023,19948.0
2017-08-21 10:00:00,115.43,115.47,115.3,115.4,23474.0,75.6892,75.7154,75.6039,75.6695,23474.0
2017-08-21 10:05:00,115.39,115.44,115.28,115.3,25352.0,75.6629,75.6957,75.5908,75.6039,25352.0
2017-08-21 10:10:00,115.3,115.33,115.15,115.31,24246.0,75.6039,75.6236,75.5056,75.6105,24246.0
2017-08-21 10:15:00,115.29,115.48,115.26,115.43,18271.0,75.5974,75.722,75.5777,75.6892,18271.0
2017-08-21 10:20:00,115.43,115.43,115.33,115.41,13186.0,75.6892,75.6892,75.6236,75.6761,13186.0
2017-08-21 10:25:00,115.38,115.57,115.36,115.54,15372.0,75.6564,75.781,75.6433,75.7613,15372.0
2017-08-21 10:30:00,115.54,115.63,115.54,115.56,14984.0,75.7613,75.8203,75.7613,75.7744,14984.0
2017-08-21 10:35:00,115.56,115.87,115.53,115.85,26949.0,75.7744,75.9777,75.7547,75.9646,26949.0
2017-08-21 10:40:00,115.85,115.98,115.84,115.98,9631.0,75.9646,76.0498,75.958,76.0498,9631.0
2017-08-21 10:45:00,115.99,116.14,115.99,116.03,15823.0,76.0564,76.1547,76.0564,76.0826,15823.0
2017-08-21 10:50:00,116.01,116.12,115.99,116.07,14490.0,76.0695,76.1416,76.0564,76.1088,14490.0
2017-08-21 10:55:00,116.04,116.15,115.98,116.1,32404.0,76.0892,76.1613,76.0498,76.1285,32404.0
2017-08-21 11:00:00,116.13,116.13,116.0,116.02,20541.0,76.1482,76.1482,76.0629,76.076,20541.0
2017-08-21 11:05:00,116.02,116.05,115.99,116.02,33264.0,76.076,76.0957,76.0564,76.076,33264.0
2017-08-21 11:10:00,116.02,116.16,116.02,116.06,14014.0,76.076,76.1678,76.076,76.1023,14014.0
2017-08-21 11:15:00,116.05,116.19,116.05,116.14,10197.0,76.0957,76.1875,76.0957,76.1547,10197.0
2017-08-21 11:20:00,116.13,116.25,116.11,116.21,19872.0,76.1482,76.2269,76.1351,76.2006,19872.0
2017-08-21 11:25:00,116.2,116.27,116.19,116.27,22888.0,76.1941,76.24,76.1875,76.24,22888.0
2017-08-21 11:30:00,116.27,116.29,115.97,115.99,20000.0,76.24,76.2531,76.0433,76.0564,20000.0
2017-08-21 11:35:00,116.0,116.08,115.94,116.05,58511.0,76.0629,76.1154,76.0236,76.0957,58511.0
2017-08-21 11:40:00,116.05,116.09,115.96,116.03,12690.0,76.0957,76.1219,76.0367,76.0826,12690.0
2017-08-21 11:45:00,116.03,116.1,116.01,116.01,13117.0,76.0826,76.1285,76.0695,76.0695,13117.0
2017-08-21 11:50:00,116.03,116.03,115.98,116.03,35089.0,76.0826,76.0826,76.0498,76.0826,35089.0
2017-08-21 11:55:00,116.02,116.06,115.97,115.98,18927.0,76.076,76.1023,76.0433,76.0498,18927.0
2017-08-21 12:00:00,115.98,116.05,115.97,116.02,25369.0,76.0498,76.0957,76.0433,76.076,25369.0
2017-08-21 12:05:00,116.01,116.08,116.01,116.07,7847.0,76.0695,76.1154,76.0695,76.1088,7847.0
2017-08-21 12:10:00,116.07,116.08,116.01,116.01,9740.0,76.1088,76.1154,76.0695,76.0695,9740.0
2017-08-21 12:15:00,116.02,116.03,115.97,116.01,10100.0,76.076,76.0826,76.0433,76.0695,10100.0
2017-08-21 12:20:00,116.0,116.08,115.99,116.08,17339.0,76.0629,76.1154,76.0564,76.1154,17339.0
2017-08-21 12:25:00,116.08,116.22,116.07,116.19,13408.0,76.1154,76.2072,76.1088,76.1875,13408.0
2017-08-21 12:30:00,116.17,116.28,116.16,116.25,15182.0,76.1744,76.2465,76.1678,76.2269,15182.0
2017-08-21 12:35:00,116.24,116.28,116.23,116.25,9228.0,76.2203,76.2465,76.2137,76.2269,9228.0
2017-08-21 12:40:00,116.25,116.26,116.19,116.21,8156.0,76.2269,76.2334,76.1875,76.2006,8156.0
2017-08-21 12:45:00,116.22,116.24,116.16,116.16,10840.0,76.2072,76.2203,76.1678,76.1678,10840.0
2017-08-21 12:50:00,116.16,116.22,116.16,116.21,16995.0,76.1678,76.2072,76.1678,76.2006,16995.0
2017-08-21 12:55:00,116.22,116.24,116.19,116.2,5734.0,76.2072,76.2203,76.1875,76.1941,5734.0
2017-08-21 13:00:00,116.19,116.23,116.17,116.22,11021.0,76.1875,76.2137,76.1744,76.2072,11021.0
2017-08-21 13:05:00,116.22,116.22,116.16,116.21,9581.0,76.2072,76.2072,76.1678,76.2006,9581.0
2017-08-21 13:10:00,116.21,116.22,116.16,116.18,11708.0,76.2006,76.2072,76.1678,76.181,11708.0
2017-08-21 13:15:00,116.18,116.19,116.12,116.14,13646.0,76.181,76.1875,76.1416,76.1547,13646.0
2017-08-21 13:20:00,116.14,116.15,116.06,116.07,17248.0,76.1547,76.1613,76.1023,76.1088,17248.0
2017-08-21 13:25:00,116.08,116.08,116.0,116.01,15031.0,76.1154,76.1154,76.0629,76.0695,15031.0
2017-08-21 13:30:00,116.01,116.07,115.89,116.05,105582.0,76.0695,76.1088,75.9908,76.0957,105582.0
2017-08-21 13:35:00,116.06,116.09,116.01,116.09,10303.0,76.1023,76.1219,76.0695,76.1219,10303.0
2017-08-21 13:40:00,116.09,116.4,116.09,116.38,22631.0,76.1219,76.3252,76.1219,76.3121,22631.0
2017-08-21 13:45:00,116.37,116.49,116.34,116.46,23228.0,76.3055,76.3842,76.2859,76.3646,23228.0
2017-08-21 13:50:00,116.46,116.46,116.32,116.32,19608.0,76.3646,76.3646,76.2728,76.2728,19608.0
2017-08-21 13:55:00,116.33,116.34,116.25,116.3,10238.0,76.2793,76.2859,76.2269,76.2596,10238.0
2017-08-21 14:00:00,116.3,116.34,116.29,116.32,12627.0,76.2596,76.2859,76.2531,76.2728,12627.0
2017-08-21 14:05:00,116.33,116.39,116.33,116.36,15015.0,76.2793,76.3187,76.2793,76.299,15015.0
2017-08-21 14:10:00,116.37,116.38,116.31,116.35,12426.0,76.3055,76.3121,76.2662,76.2924,12426.0
2017-08-21 14:15:00,116.35,116.35,116.27,116.35,15784.0,76.2924,76.2924,76.24,76.2924,15784.0
2017-08-21 14:20:00,116.35,116.36,116.3,116.31,19349.0,76.2924,76.299,76.2596,76.2662,19349.0
2017-08-21 14:25:00,116.31,116.32,116.3,116.32,16044.0,76.2662,76.2728,76.2596,76.2728,16044.0
2017-08-21 14:30:00,116.33,116.37,116.3,116.33,14858.0,76.2793,76.3055,76.2596,76.2793,14858.0
2017-08-21 14:35:00,116.32,116.34,116.29,116.31,17875.0,76.2728,76.2859,76.2531,76.2662,17875.0
2017-08-21 14:40:00,116.29,116.29,116.2,116.23,22069.0,76.2531,76.2531,76.1941,76.2137,22069.0
2017-08-21 14:45:00,116.22,116.23,116.17,116.18,13811.0,76.2072,76.2137,76.1744,76.181,13811.0
2017-08-21 14:50:00,116.18,116.21,116.1,116.17,21522.0,76.181,76.2006,76.1285,76.1744,21522.0
2017-08-21 14:55:00,116.17,116.2,116.11,116.13,10666.0,76.1744,76.1941,76.1351,76.1482,10666.0
2017-08-21 15:00:00,116.13,116.13,116.05,116.07,17071.0,76.1482,76.1482,76.0957,76.1088,17071.0
2017-08-21 15:05:00,116.06,116.1,116.03,116.1,8415.0,76.1023,76.1285,76.0826,76.1285,8415.0
2017-08-21 15:10:00,116.1,116.11,116.01,116.04,15342.0,76.1285,76.1351,76.0695,76.0892,15342.0
2017-08-21 15:15:00,116.03,116.09,116.02,116.09,17403.0,76.0826,76.1219,76.076,76.1219,17403.0
2017-08-21 15:20:00,116.09,116.19,116.08,116.13,19602.0,76.1219,76.1875,76.1154,76.1482,19602.0
2017-08-21 15:25:00,116.13,116.23,116.13,116.22,14313.0,76.1482,76.2137,76.1482,76.2072,14313.0
2017-08-21 15:30:00,116.21,116.26,116.19,116.25,22499.0,76.2006,76.2334,76.1875,76.2269,22499.0
2017-08-21 15:35:00,116.25,116.28,116.21,116.28,23677.0,76.2269,76.2465,76.2006,76.2465,23677.0
2017-08-21 15:40:00,116.28,116.43,116.28,116.4,37238.0,76.2465,76.3449,76.2465,76.3252,37238.0
2017-08-21 15:45:00,116.4,116.4,116.29,116.33,23176.0,76.3252,76.3252,76.2531,76.2793,23176.0
2017-08-21 15:50:00,116.33,116.46,116.32,116.39,42291.0,76.2793,76.3646,76.2728,76.3187,42291.0
2017-08-21 15:55:00,116.4,116.41,116.24,116.24,113216.0,76.3252,76.3318,76.2203,76.2203,113216.0
2017-08-22 09:30:00,116.34,116.61,116.28,116.57,46944.0,76.2859,76.4629,76.2465,76.4367,46944.0
2017-08-22 09:35:00,116.59,116.98,116.57,116.93,27184.0,76.4498,76.7055,76.4367,76.6727,27184.0
2017-08-22 09:40:00,116.86,116.89,116.68,116.75,14452.0,76.6268,76.6465,76.5088,76.5547,14452.0
2017-08-22 09:45:00,116.75,116.92,116.75,116.89,26704.0,76.5547,76.6662,76.5547,76.6465,26704.0
2017-08-22 09:50:00,116.9,117.0,116.83,116.92,55850.0,76.6531,76.7186,76.6072,76.6662,55850.0
2017-08-22 09:55:00,116.93,116.95,116.71,116.77,27467.0,76.6727,76.6859,76.5285,76.5678,27467.0
2017-08-22 10:00:00,116.76,116.76,116.33,116.37,26495.0,76.5613,76.5613,76.2793,76.3055,26495.0
2017-08-22 10:05:00,116.37,116.53,116.29,116.48,20891.0,76.3055,76.4105,76.2531,76.3777,20891.0
2017-08-22 10:10:00,116.46,116.46,116.34,116.38,12442.0,76.3646,76.3646,76.2859,76.3121,12442.0
2017-08-22 10:15:00,116.37,116.39,116.31,116.35,19090.0,76.3055,76.3187,76.2662,76.2924,19090.0
2017-08-22 10:20:00,116.34,116.41,116.32,116.32,8558.0,76.2859,76.3318,76.2728,76.2728,8558.0
2017-08-22 10:25:00,116.3,116.34,116.24,116.31,13336.0,76.2596,76.2859,76.2203,76.2662,13336.0
2017-08-22 10:30:00,116.3,116.32,116.25,116.31,8267.0,76.2596,76.2728,76.2269,76.2662,8267.0
2017-08-22 10:35:00,116.31,116.32,116.2,116.24,15048.0,76.2662,76.2728,76.1941,76.2203,15048.0
2017-08-22 10:40:00,116.23,116.24,116.07,116.11,13996.0,76.2137,76.2203,76.1088,76.1351,13996.0
2017-08-22 10:45:00,116.09,116.19,116.03,116.14,18290.0,76.1219,76.1875,76.0826,76.1547,18290.0
2017-08-22 10:50:00,116.15,116.23,116.02,116.02,36982.0,76.1613,76.2137,76.076,76.076,36982.0
2017-08-22 10:55:00,116.03,116.1,116.0,116.09,9567.0,76.0826,76.1285,76.0629,76.1219,9567.0
2017-08-22 11:00:00,116.08,116.12,115.95,115.96,18213.0,76.1154,76.1416,76.0301,76.0367,18213.0
2017-08-22 11:05:00,115.97,116.08,115.92,116.05,23453.0,76.0433,76.1154,76.0105,76.0957,23453.0
2017-08-22 11:10:00,116.06,116.11,115.98,115.99,18674.0,76.1023,76.1351,76.0498,76.0564,18674.0
2017-08-22 11:15:00,116.0,116.08,115.98,116.02,29891.0,76.0629,76.1154,76.0498,76.076,29891.0
2017-08-22 11:20:00,116.02,116.25,116.01,116.23,18589.0,76.076,76.2269,76.0695,76.2137,18589.0
2017-08-22 11:25:00,116.23,116.24,116.07,116.07,12189.0,76.2137,76.2203,76.1088,76.1088,12189.0
2017-08-22 11:30:00,116.07,116.18,116.07,116.13,13350.0,76.1088,76.181,76.1088,76.1482,13350.0
2017-08-22 11:35:00,116.13,116.19,116.09,116.14,13467.0,76.1482,76.1875,76.1219,76.1547,13467.0
2017-08-22 11:40:00,116.15,116.18,116.11,116.15,7405.0,76.1613,76.181,76.1351,76.1613,7405.0
2017-08-22 11:45:00,116.15,116.16,116.09,116.11,9870.0,76.1613,76.1678,76.1219,76.1351,9870.0
2017-08-22 11:50:00,116.09,116.09,115.9,115.9,18269.0,76.1219,76.1219,75.9974,75.9974,18269.0
2017-08-22 11:55:00,115.87,115.95,115.87,115.95,36533.0,75.9777,76.0301,75.9777,76.0301,36533.0
2017-08-22 12:00:00,115.94,115.95,115.87,115.89,9988.0,76.0236,76.0301,75.9777,75.9908,9988.0
2017-08-22 12:05:00,115.9,116.03,115.89,116.02,18263.0,75.9974,76.0826,75.9908,76.076,18263.0
2017-08-22 12:10:00,116.03,116.03,115.97,116.0,13521.0,76.0826,76.0826,76.0433,76.0629,13521.0
2017-08-22 12:15:00,116.01,116.02,115.95,116.01,12173.0,76.0695,76.076,76.0301,76.0695,12173.0
2017-08-22 12:20:00,116.01,116.01,115.94,115.97,11401.0,76.0695,76.0695,76.0236,76.0433,11401.0
2017-08-22 12:25:00,115.97,116.04,115.96,116.0,12752.0,76.0433,76.0892,76.0367,76.0629,12752.0
2017-08-22 12:30:00,115.99,115.99,115.92,115.92,9188.0,76.0564,76.0564,76.0105,76.0105,9188.0
2017-08-22 12:35:00,115.93,115.96,115.9,115.9,8891.0,76.017,76.0367,75.9974,75.9974,8891.0
2017-08-22 12:40:00,115.9,115.9,115.82,115.88,4929.0,75.9974,75.9974,75.9449,75.9842,4929.0
2017-08-22 12:45:00,115.88,115.88,115.81,115.84,11222.0,75.9842,75.9842,75.9383,75.958,11222.0
2017-08-22 12:50:00,115.84,115.86,115.76,115.77,9903.0,75.958,75.9711,75.9056,75.9121,9903.0
2017-08-22 12:55:00,115.76,115.85,115.76,115.84,8628.0,75.9056,75.9646,75.9056,75.958,8628.0
2017-08-22 13:00:00,115.84,115.96,115.84,115.95,12413.0,75.958,76.0367,75.958,76.0301,12413.0
2017-08-22 13:05:00,115.95,115.96,115.86,115.88,14184.0,76.0301,76.0367,75.9711,75.9842,14184.0
2017-08-22 13:10:00,115.88,115.93,115.88,115.9,6502.0,75.9842,76.017,75.9842,75.9974,6502.0
2017-08-22 13:15:00,115.89,115.95,115.88,115.91,11954.0,75.9908,76.0301,75.9842,76.0039,11954.0
2017-08-22 13:20:00,115.92,115.92,115.85,115.87,11953.0,76.0105,76.0105,75.9646,75.9777,11953.0
2017-08-22 13:25:00,115.87,115.97,115.87,115.96,7938.0,75.9777,76.0433,75.9777,76.0367,7938.0
2017-08-22 13:30:00,115.94,115.96,115.91,115.92,9073.0,76.0236,76.0367,76.0039,76.0105,9073.0
2017-08-22 13:35:00,115.92,115.96,115.9,115.93,12791.0,76.0105,76.0367,75.9974,76.017,12791.0
2017-08-22 13:40:00,115.92,115.97,115.92,115.97,6005.0,76.0105,76.0433,76.0105,76.0433,6005.0
2017-08-22 13:45:00,115.96,115.97,115.92,115.95,11572.0,76.0367,76.0433,76.0105,76.0301,11572.0
2017-08-22 13:50:00,115.95,115.97,115.92,115.93,13552.0,76.0301,76.0433,76.0105,76.017,13552.0
2017-08-22 13:55:00,115.94,115.94,115.89,115.9,11062.0,76.0236,76.0236,75.9908,75.9974,11062.0
2017-08-22 14:00:00,115.9,115.98,115.9,115.96,9571.0,75.9974,76.0498,75.9974,76.0367,9571.0
2017-08-22 14:05:00,115.95,115.99,115.92,115.98,10626.0,76.0301,76.0564,76.0105,76.0498,10626.0
2017-08-22 14:10:00,115.99,116.0,115.96,115.99,15450.0,76.0564,76.0629,76.0367,76.0564,15450.0
2017-08-22 14:15:00,116.0,116.11,115.98,116.07,11455.0,76.0629,76.1351,76.0498,76.1088,11455.0
2017-08-22 14:20:00,116.07,116.18,116.06,116.06,10952.0,76.1088,76.181,76.1023,76.1023,10952.0
2017-08-22 14:25:00,116.07,116.14,116.05,116.1,16733.0,76.1088,76.1547,76.0957,76.1285,16733.0
2017-08-22 14:30:00,116.09,116.22,116.09,116.18,26720.0,76.1219,76.2072,76.1219,76.181,26720.0
2017-08-22 14:35:00,116.18,116.24,116.16,116.22,9341.0,76.181,76.2203,76.1678,76.2072,9341.0
2017-08-22 14:40:00,116.22,116.23,116.16,116.16,11044.0,76.2072,76.2137,76.1678,76.1678,11044.0
2017-08-22 14:45:00,116.17,116.17,116.09,116.09,11024.0,76.1744,76.1744,76.1219,76.1219,11024.0
2017-08-22 14:50:00,116.09,116.11,116.03,116.09,13569.0,76.1219,76.1351,76.0826,76.1219,13569.0
2017-08-22 14:55:00,116.09,116.11,116.04,116.09,11713.0,76.1219,76.1351,76.0892,76.1219,11713.0
2017-08-22 15:00:00,116.08,116.1,116.05,116.07,8728.0,76.1154,76.1285,76.0957,76.1088,8728.0
2017-08-22 15:05:00,116.07,116.1,116.05,116.1,13929.0,76.1088,76.1285,76.0957,76.1285,13929.0
2017-08-22 15:10:00,116.09,116.2,116.05,116.17,16967.0,76.1219,76.1941,76.0957,76.1744,16967.0
2017-08-22 15:15:00,116.16,116.18,116.13,116.18,9736.0,76.1678,76.181,76.1482,76.181,9736.0
2017-08-22 15:20:00,116.17,116.21,116.14,116.15,17738.0,76.1744,76.2006,76.1547,76.1613,17738.0
2017-08-22 15:25:00,116.15,116.18,116.12,116.18,14406.0,76.1613,76.181,76.1416,76.181,14406.0
2017-08-22 15:30:00,116.18,116.2,116.15,116.16,9088.0,76.181,76.1941,76.1613,76.1678,9088.0
2017-08-22 15:35:00,116.17,116.23,116.12,116.17,25668.0,76.1744,76.2137,76.1416,76.1744,25668.0
2017-08-22 15:40:00,116.16,116.27,116.15,116.24,37323.0,76.1678,76.24,76.1613,76.2203,37323.0
2017-08-22 15:45:00,116.25,116.33,116.25,116.26,30128.0,76.2269,76.2793,76.2269,76.2334,30128.0
2017-08-22 15:50:00,116.27,116.3,116.18,116.2,32813.0,76.24,76.2596,76.181,76.1941,32813.0
2017-08-22 15:55:00,116.2,116.28,116.14,116.21,69703.0,76.1941,76.2465,76.1547,76.2006,69703.0
2017-08-23 09:30:00,116.01,116.46,115.68,116.08,64495.0,76.0695,76.3646,75.8531,76.1154,64495.0
2017-08-23 09:35:00,116.07,116.1,115.77,115.97,16866.0,76.1088,76.1285,75.9121,76.0433,16866.0
2017-08-23 09:40:00,115.94,115.97,115.82,115.89,19688.0,76.0236,76.0433,75.9449,75.9908,19688.0
2017-08-23 09:45:00,115.89,115.98,115.84,115.86,30182.0,75.9908,76.0498,75.958,75.9711,30182.0
2017-08-23 09:50:00,115.86,115.9,115.79,115.86,22975.0,75.9711,75.9974,75.9252,75.9711,22975.0
2017-08-23 09:55:00,115.86,115.87,115.69,115.69,18796.0,75.9711,75.9777,75.8597,75.8597,18796.0
2017-08-23 10:00:00,115.68,115.69,115.61,115.64,20117.0,75.8531,75.8597,75.8072,75.8269,20117.0
2017-08-23 10:05:00,115.64,115.66,115.46,115.51,37001.0,75.8269,75.84,75.7088,75.7416,37001.0
2017-08-23 10:10:00,115.53,115.6,115.44,115.59,17957.0,75.7547,75.8006,75.6957,75.7941,17957.0
2017-08-23 10:15:00,115.59,115.63,115.56,115.6,30056.0,75.7941,75.8203,75.7744,75.8006,30056.0
2017-08-23 10:20:00,115.63,115.7,115.52,115.52,21230.0,75.8203,75.8662,75.7482,75.7482,21230.0
2017-08-23 10:25:00,115.49,115.59,115.49,115.58,11337.0,75.7285,75.7941,75.7285,75.7875,11337.0
2017-08-23 10:30:00,115.59,115.62,115.53,115.54,11082.0,75.7941,75.8138,75.7547,75.7613,11082.0
2017-08-23 10:35:00,115.55,115.6,115.48,115.5,16537.0,75.7679,75.8006,75.722,75.7351,16537.0
2017-08-23 10:40:00,115.5,115.51,115.44,115.46,10364.0,75.7351,75.7416,75.6957,75.7088,10364.0
2017-08-23 10:45:00,115.47,115.59,115.46,115.53,16139.0,75.7154,75.7941,75.7088,75.7547,16139.0
2017-08-23 10:50:00,115.53,115.54,115.33,115.4,22908.0,75.7547,75.7613,75.6236,75.6695,22908.0
2017-08-23 10:55:00,115.42,115.43,115.23,115.26,26598.0,75.6826,75.6892,75.558,75.5777,26598.0
2017-08-23 11:00:00,115.25,115.41,115.24,115.38,21495.0,75.5711,75.6761,75.5646,75.6564,21495.0
2017-08-23 11:05:00,115.37,115.41,115.2,115.2,16446.0,75.6498,75.6761,75.5384,75.5384,16446.0
2017-08-23 11:10:00,115.2,115.32,115.2,115.27,18083.0,75.5384,75.617,75.5384,75.5843,18083.0
2017-08-23 11:15:00,115.28,115.36,115.27,115.34,20607.0,75.5908,75.6433,75.5843,75.6302,20607.0
2017-08-23 11:20:00,115.34,115.34,115.11,115.24,26089.0,75.6302,75.6302,75.4793,75.5646,26089.0
2017-08-23 11:25:00,115.25,115.34,115.21,115.27,14527.0,75.5711,75.6302,75.5449,75.5843,14527.0
2017-08-23 11:30:00,115.3,115.34,115.11,115.13,16888.0,75.6039,75.6302,75.4793,75.4925,16888.0
2017-08-23 11:35:00,115.12,115.12,115.02,115.11,16811.0,75.4859,75.4859,75.4203,75.4793,16811.0
2017-08-23 11:40:00,115.1,115.17,115.08,115.16,11173.0,75.4728,75.5187,75.4597,75.5121,11173.0
2017-08-23 11:45:00,115.17,115.19,115.06,115.13,21339.0,75.5187,75.5318,75.4466,75.4925,21339.0
2017-08-23 11:50:00,115.13,115.16,115.04,115.06,20353.0,75.4925,75.5121,75.4334,75.4466,20353.0
2017-08-23 11:55:00,115.05,115.16,115.04,115.12,14817.0,75.44,75.5121,75.4334,75.4859,14817.0
2017-08-23 12:00:00,115.13,115.13,115.05,115.12,12379.0,75.4925,75.4925,75.44,75.4859,12379.0
2017-08-23 12:05:00,115.11,115.11,115.04,115.05,10432.0,75.4793,75.4793,75.4334,75.44,10432.0
2017-08-23 12:10:00,115.05,115.28,115.04,115.28,17856.0,75.44,75.5908,75.4334,75.5908,17856.0
2017-08-23 12:15:00,115.28,115.44,115.28,115.4,39125.0,75.5908,75.6957,75.5908,75.6695,39125.0
2017-08-23 12:20:00,115.41,115.41,115.18,115.2,8657.0,75.6761,75.6761,75.5252,75.5384,8657.0
2017-08-23 12:25:00,115.2,115.33,115.14,115.21,26052.0,75.5384,75.6236,75.499,75.5449,26052.0
2017-08-23 12:30:00,115.22,115.27,115.22,115.24,6412.0,75.5515,75.5843,75.5515,75.5646,6412.0
2017-08-23 12:35:00,115.23,115.23,115.17,115.2,7041.0,75.558,75.558,75.5187,75.5384,7041.0
2017-08-23 12:40:00,115.2,115.25,115.19,115.24,5471.0,75.5384,75.5711,75.5318,75.5646,5471.0
2017-08-23 12:45:00,115.25,115.27,115.2,115.2,7758.0,75.5711,75.5843,75.5384,75.5384,7758.0
2017-08-23 12:50:00,115.2,115.36,115.19,115.34,12389.0,75.5384,75.6433,75.5318,75.6302,12389.0
2017-08-23 12:55:00,115.34,115.42,115.33,115.41,9976.0,75.6302,75.6826,75.6236,75.6761,9976.0
2017-08-23 13:00:00,115.41,115.42,115.37,115.37,7773.0,75.6761,75.6826,75.6498,75.6498,7773.0
2017-08-23 13:05:00,115.37,115.4,115.31,115.37,12324.0,75.6498,75.6695,75.6105,75.6498,12324.0
2017-08-23 13:10:00,115.38,115.38,115.34,115.37,4649.0,75.6564,75.6564,75.6302,75.6498,4649.0
2017-08-23 13:15:00,115.36,115.37,115.26,115.33,9132.0,75.6433,75.6498,75.5777,75.6236,9132.0
2017-08-23 13:20:00,115.33,115.37,115.32,115.33,6773.0,75.6236,75.6498,75.617,75.6236,6773.0
2017-08-23 13:25:00,115.35,115.45,115.34,115.42,13173.0,75.6367,75.7023,75.6302,75.6826,13173.0
2017-08-23 13:30:00,115.41,115.42,115.34,115.39,15993.0,75.6761,75.6826,75.6302,75.6629,15993.0
2017-08-23 13:35:00,115.38,115.39,115.35,115.35,5873.0,75.6564,75.6629,75.6367,75.6367,5873.0
2017-08-23 13:40:00,115.35,115.43,115.32,115.42,26453.0,75.6367,75.6892,75.617,75.6826,26453.0
2017-08-23 13:45:00,115.42,115.43,115.36,115.4,24877.0,75.6826,75.6892,75.6433,75.6695,24877.0
2017-08-23 13:50:00,115.4,115.41,115.25,115.27,30572.0,75.6695,75.6761,75.5711,75.5843,30572.0
2017-08-23 13:55:00,115.26,115.32,115.2,115.24,41381.0,75.5777,75.617,75.5384,75.5646,41381.0
2017-08-23 14:00:00,115.23,115.41,115.23,115.39,29656.0,75.558,75.6761,75.558,75.6629,29656.0
2017-08-23 14:05:00,115.39,115.39,115.29,115.29,7450.0,75.6629,75.6629,75.5974,75.5974,7450.0
2017-08-23 14:10:00,115.29,115.45,115.29,115.4,32269.0,75.5974,75.7023,75.5974,75.6695,32269.0
2017-08-23 14:15:00,115.41,115.43,115.36,115.42,16767.0,75.6761,75.6892,75.6433,75.6826,16767.0
2017-08-23 14:20:00,115.43,115.43,115.3,115.41,33160.0,75.6892,75.6892,75.6039,75.6761,33160.0
2017-08-23 14:25:00,115.4,115.4,115.29,115.32,16856.0,75.6695,75.6695,75.5974,75.617,16856.0
2017-08-23 14:30:00,115.32,115.42,115.32,115.4,10322.0,75.617,75.6826,75.617,75.6695,10322.0
2017-08-23 14:35:00,115.39,115.45,115.39,115.43,21424.0,75.6629,75.7023,75.6629,75.6892,21424.0
2017-08-23 14:40:00,115.44,115.46,115.41,115.44,17144.0,75.6957,75.7088,75.6761,75.6957,17144.0
2017-08-23 14:45:00,115.44,115.47,115.41,115.45,13279.0,75.6957,75.7154,75.6761,75.7023,13279.0
2017-08-23 14:50:00,115.45,115.55,115.43,115.52,18777.0,75.7023,75.7679,75.6892,75.7482,18777.0
2017-08-23 14:55:00,115.52,115.54,115.5,115.51,12875.0,75.7482,75.7613,75.7351,75.7416,12875.0
2017-08-23 15:00:00,115.51,115.57,115.48,115.52,16750.0,75.7416,75.781,75.722,75.7482,16750.0
2017-08-23 15:05:00,115.51,115.56,115.49,115.53,10385.0,75.7416,75.7744,75.7285,75.7547,10385.0
2017-08-23 15:10:00,115.53,115.55,115.48,115.53,7757.0,75.7547,75.7679,75.722,75.7547,7757.0
2017-08-23 15:15:00,115.52,115.7,115.52,115.7,13318.0,75.7482,75.8662,75.7482,75.8662,13318.0
2017-08-23 15:20:00,115.72,115.72,115.68,115.7,11876.0,75.8793,75.8793,75.8531,75.8662,11876.0
2017-08-23 15:25:00,115.71,115.76,115.64,115.64,20752.0,75.8728,75.9056,75.8269,75.8269,20752.0
2017-08-23 15:30:00,115.64,115.69,115.62,115.66,28749.0,75.8269,75.8597,75.8138,75.84,28749.0
2017-08-23 15:35:00,115.66,115.73,115.64,115.66,26505.0,75.84,75.8859,75.8269,75.84,26505.0
2017-08-23 15:40:00,115.65,115.65,115.57,115.58,25519.0,75.8334,75.8334,75.781,75.7875,25519.0
2017-08-23 15:45:00,115.57,115.57,115.46,115.49,40921.0,75.781,75.781,75.7088,75.7285,40921.0
2017-08-23 15:50:00,115.49,115.55,115.49,115.51,48559.0,75.7285,75.7679,75.7285,75.7416,48559.0
2017-08-23 15:55:00,115.51,115.51,115.44,115.44,115420.0,75.7416,75.7416,75.6957,75.6957,115420.0
2017-08-24 09:30:00,115.66,116.11,115.47,115.75,68664.0,75.84,76.1351,75.7154,75.899,68664.0
2017-08-24 09:35:00,115.68,115.78,115.3,115.33,20802.0,75.8531,75.9187,75.6039,75.6236,20802.0
2017-08-24 09:40:00,115.22,115.34,115.16,115.22,25212.0,75.5515,75.6302,75.5121,75.5515,25212.0
2017-08-24 09:45:00,115.22,115.41,115.11,115.37,31037.0,75.5515,75.6761,75.4793,75.6498,31037.0
2017-08-24 09:50:00,115.39,115.39,115.15,115.3,23448.0,75.6629,75.6629,75.5056,75.6039,23448.0
2017-08-24 09:55:00,115.29,115.3,115.05,115.17,27174.0,75.5974,75.6039,75.44,75.5187,27174.0
2017-08-24 10:00:00,115.17,115.17,114.91,114.91,25317.0,75.5187,75.5187,75.3482,75.3482,25317.0
2017-08-24 10:05:00,114.92,115.04,114.91,115.01,16648.0,75.3548,75.4334,75.3482,75.4138,16648.0
2017-08-24 10:10:00,115.03,115.07,114.96,115.06,22608.0,75.4269,75.4531,75.381,75.4466,22608.0
2017-08-24 10:15:00,115.08,115.16,115.06,115.11,36180.0,75.4597,75.5121,75.4466,75.4793,36180.0
2017-08-24 10:20:00,115.11,115.38,115.1,115.32,26220.0,75.4793,75.6564,75.4728,75.617,26220.0
2017-08-24 10:25:00,115.33,115.43,115.29,115.3,19476.0,75.6236,75.6892,75.5974,75.6039,19476.0
2017-08-24 10:30:00,115.29,115.3,115.18,115.23,20137.0,75.5974,75.6039,75.5252,75.558,20137.0
2017-08-24 10:35:00,115.21,115.31,115.2,115.25,14469.0,75.5449,75.6105,75.5384,75.5711,14469.0
2017-08-24 10:40:00,115.25,115.3,115.19,115.26,14912.0,75.5711,75.6039,75.5318,75.5777,14912.0
2017-08-24 10:45:00,115.26,115.32,115.21,115.31,13734.0,75.5777,75.617,75.5449,75.6105,13734.0
2017-08-24 10:50:00,115.33,115.41,115.26,115.41,19138.0,75.6236,75.6761,75.5777,75.6761,19138.0
2017-08-24 10:55:00,115.41,115.56,115.36,115.46,20265.0,75.6761,75.7744,75.6433,75.7088,20265.0
2017-08-24 11:00:00,115.46,115.55,115.37,115.42,23053.0,75.7088,75.7679,75.6498,75.6826,23053.0
2017-08-24 11:05:00,115.42,115.47,115.39,115.42,19678.0,75.6826,75.7154,75.6629,75.6826,19678.0
2017-08-24 11:10:00,115.43,115.45,115.2,115.24,59525.0,75.6892,75.7023,75.5384,75.5646,59525.0
2017-08-24 11:15:00,115.25,115.26,115.12,115.17,25133.0,75.5711,75.5777,75.4859,75.5187,25133.0
2017-08-24 11:20:00,115.18,115.18,115.02,115.02,17210.0,75.5252,75.5252,75.4203,75.4203,17210.0
2017-08-24 11:25:00,115.03,115.1,114.86,114.93,30700.0,75.4269,75.4728,75.3154,75.3613,30700.0
2017-08-24 11:30:00,114.95,114.96,114.78,114.83,18044.0,75.3744,75.381,75.263,75.2957,18044.0
2017-08-24 11:35:00,114.82,114.87,114.79,114.83,16745.0,75.2892,75.322,75.2695,75.2957,16745.0
2017-08-24 11:40:00,114.85,114.93,114.79,114.8,24303.0,75.3089,75.3613,75.2695,75.2761,24303.0
2017-08-24 11:45:00,114.8,114.91,114.8,114.87,23739.0,75.2761,75.3482,75.2761,75.322,23739.0
2017-08-24 11:50:00,114.87,114.9,114.71,114.78,22709.0,75.322,75.3416,75.2171,75.263,22709.0
2017-08-24 11:55:00,114.78,114.79,114.63,114.72,19175.0,75.263,75.2695,75.1646,75.2236,19175.0
2017-08-24 12:00:00,114.72,114.75,114.69,114.73,22601.0,75.2236,75.2433,75.2039,75.2302,22601.0
2017-08-24 12:05:00,114.72,114.75,114.57,114.57,16247.0,75.2236,75.2433,75.1253,75.1253,16247.0
2017-08-24 12:10:00,114.57,114.62,114.52,114.52,23347.0,75.1253,75.158,75.0925,75.0925,23347.0
2017-08-24 12:15:00,114.51,114.55,114.44,114.49,25630.0,75.0859,75.1121,75.04,75.0728,25630.0
2017-08-24 12:20:00,114.47,114.53,114.44,114.5,15458.0,75.0597,75.099,75.04,75.0794,15458.0
2017-08-24 12:25:00,114.49,114.56,114.47,114.51,11930.0,75.0728,75.1187,75.0597,75.0859,11930.0
2017-08-24 12:30:00,114.5,114.61,114.5,114.59,22468.0,75.0794,75.1515,75.0794,75.1384,22468.0
2017-08-24 12:35:00,114.58,114.59,114.5,114.55,12751.0,75.1318,75.1384,75.0794,75.1121,12751.0
2017-08-24 12:40:00,114.56,114.62,114.52,114.58,11317.0,75.1187,75.158,75.0925,75.1318,11317.0
2017-08-24 12:45:00,114.59,114.6,114.53,114.59,12481.0,75.1384,75.1449,75.099,75.1384,12481.0
2017-08-24 12:50:00,114.59,114.6,114.49,114.51,34670.0,75.1384,75.1449,75.0728,75.0859,34670.0
2017-08-24 12:55:00,114.5,114.51,114.46,114.46,10909.0,75.0794,75.0859,75.0531,75.0531,10909.0
2017-08-24 13:00:00,114.45,114.5,114.45,114.48,9296.0,75.0466,75.0794,75.0466,75.0662,9296.0
2017-08-24 13:05:00,114.48,114.51,114.44,114.48,14123.0,75.0662,75.0859,75.04,75.0662,14123.0
2017-08-24 13:10:00,114.5,114.57,114.48,114.5,31811.0,75.0794,75.1253,75.0662,75.0794,31811.0
2017-08-24 13:15:00,114.5,114.71,114.5,114.66,20138.0,75.0794,75.2171,75.0794,75.1843,20138.0
2017-08-24 13:20:00,114.66,114.67,114.58,114.59,7502.0,75.1843,75.1908,75.1318,75.1384,7502.0
2017-08-24 13:25:00,114.59,114.61,114.54,114.56,13062.0,75.1384,75.1515,75.1056,75.1187,13062.0
2017-08-24 13:30:00,114.57,114.58,114.52,114.55,11441.0,75.1253,75.1318,75.0925,75.1121,11441.0
2017-08-24 13:35:00,114.54,114.57,114.49,114.5,17237.0,75.1056,75.1253,75.0728,75.0794,17237.0
2017-08-24 13:40:00,114.49,114.51,114.44,114.45,14127.0,75.0728,75.0859,75.04,75.0466,14127.0
2017-08-24 13:45:00,114.46,114.47,114.43,114.43,4216.0,75.0531,75.0597,75.0335,75.0335,4216.0
2017-08-24 13:50:00,114.44,114.49,114.38,114.38,20704.0,75.04,75.0728,75.0007,75.0007,20704.0
2017-08-24 13:55:00,114.39,114.44,114.33,114.35,30661.0,75.0072,75.04,74.9679,74.981,30661.0
2017-08-24 14:00:00,114.35,114.51,114.31,114.51,35245.0,74.981,75.0859,74.9548,75.0859,35245.0
2017-08-24 14:05:00,114.5,114.51,114.32,114.32,22233.0,75.0794,75.0859,74.9613,74.9613,22233.0
2017-08-24 14:10:00,114.33,114.35,114.21,114.22,23921.0,74.9679,74.981,74.8892,74.8958,23921.0
2017-08-24 14:15:00,114.22,114.3,114.2,114.3,16861.0,74.8958,74.9482,74.8826,74.9482,16861.0
2017-08-24 14:20:00,114.29,114.3,114.19,114.2,16970.0,74.9417,74.9482,74.8761,74.8826,16970.0
2017-08-24 14:25:00,114.21,114.24,114.16,114.18,16162.0,74.8892,74.9089,74.8564,74.8695,16162.0
2017-08-24 14:30:00,114.18,114.3,114.17,114.22,21547.0,74.8695,74.9482,74.863,74.8958,21547.0
2017-08-24 14:35:00,114.22,114.33,114.22,114.3,19273.0,74.8958,74.9679,74.8958,74.9482,19273.0
2017-08-24 14:40:00,114.3,114.31,114.27,114.31,13282.0,74.9482,74.9548,74.9285,74.9548,13282.0
2017-08-24 14:45:00,114.3,114.33,114.1,114.19,107034.0,74.9482,74.9679,74.8171,74.8761,107034.0
2017-08-24 14:50:00,114.19,114.29,114.18,114.28,24284.0,74.8761,74.9417,74.8695,74.9351,24284.0
2017-08-24 14:55:00,114.28,114.54,114.28,114.54,27809.0,74.9351,75.1056,74.9351,75.1056,27809.0
2017-08-24 15:00:00,114.54,114.56,114.39,114.47,29758.0,75.1056,75.1187,75.0072,75.0597,29758.0
2017-08-24 15:05:00,114.47,114.53,114.43,114.46,22846.0,75.0597,75.099,75.0335,75.0531,22846.0
2017-08-24 15:10:00,114.46,114.47,114.4,114.43,20672.0,75.0531,75.0597,75.0138,75.0335,20672.0
2017-08-24 15:15:00,114.44,114.48,114.42,114.47,27790.0,75.04,75.0662,75.0269,75.0597,27790.0
2017-08-24 15:20:00,114.47,114.5,114.39,114.47,34317.0,75.0597,75.0794,75.0072,75.0597,34317.0
2017-08-24 15:25:00,114.46,114.53,114.45,114.52,24970.0,75.0531,75.099,75.0466,75.0925,24970.0
2017-08-24 15:30:00,114.52,114.61,114.5,114.59,50329.0,75.0925,75.1515,75.0794,75.1384,50329.0
2017-08-24 15:35:00,114.58,114.59,114.49,114.58,36792.0,75.1318,75.1384,75.0728,75.1318,36792.0
2017-08-24 15:40:00,114.58,114.63,114.47,114.51,50989.0,75.1318,75.1646,75.0597,75.0859,50989.0
2017-08-24 15:45:00,114.52,114.56,114.43,114.44,44570.0,75.0925,75.1187,75.0335,75.04,44570.0
2017-08-24 15:50:00,114.43,114.47,114.4,114.47,60799.0,75.0335,75.0597,75.0138,75.0597,60799.0
2017-08-24 15:55:00,114.47,114.57,114.46,114.49,140056.0,75.0597,75.1253,75.0531,75.0728,140056.0
2017-08-25 09:30:00,115.19,115.25,114.75,114.75,73443.0,75.5318,75.5711,75.2433,75.2433,73443.0
2017-08-25 09:35:00,114.77,114.8,114.6,114.6,20767.0,75.2564,75.2761,75.1449,75.1449,20767.0
2017-08-25 09:40:00,114.6,114.64,114.48,114.64,16694.0,75.1449,75.1712,75.0662,75.1712,16694.0
2017-08-25 09:45:00,114.63,114.96,114.61,114.95,37459.0,75.1646,75.381,75.1515,75.3744,37459.0
2017-08-25 09:50:00,114.96,115.17,114.96,114.98,19924.0,75.381,75.5187,75.381,75.3941,19924.0
2017-08-25 09:55:00,114.98,115.11,114.89,114.9,26887.0,75.3941,75.4793,75.3351,75.3416,26887.0
2017-08-25 10:00:00,114.91,115.33,114.9,115.11,33988.0,75.3482,75.6236,75.3416,75.4793,33988.0
2017-08-25 10:05:00,115.11,115.26,115.09,115.1,55240.0,75.4793,75.5777,75.4662,75.4728,55240.0
2017-08-25 10:10:00,115.09,115.14,115.03,115.1,27747.0,75.4662,75.499,75.4269,75.4728,27747.0
2017-08-25 10:15:00,115.09,115.31,115.04,115.22,32846.0,75.4662,75.6105,75.4334,75.5515,32846.0
2017-08-25 10:20:00,115.22,115.3,115.07,115.13,47328.0,75.5515,75.6039,75.4531,75.4925,47328.0
2017-08-25 10:25:00,115.1,115.21,114.95,115.14,70332.0,75.4728,75.5449,75.3744,75.499,70332.0
2017-08-25 10:30:00,115.14,115.18,115.05,115.11,34017.0,75.499,75.5252,75.44,75.4793,34017.0
2017-08-25 10:35:00,115.11,115.17,115.06,115.09,41733.0,75.4793,75.5187,75.4466,75.4662,41733.0
2017-08-25 10:40:00,115.1,115.18,115.06,115.09,39159.0,75.4728,75.5252,75.4466,75.4662,39159.0
2017-08-25 10:45:00,115.08,115.11,115.01,115.05,15711.0,75.4597,75.4793,75.4138,75.44,15711.0
2017-08-25 10:50:00,115.05,115.41,115.03,115.31,46775.0,75.44,75.6761,75.4269,75.6105,46775.0
2017-08-25 10:55:00,115.29,115.38,115.29,115.36,19747.0,75.5974,75.6564,75.5974,75.6433,19747.0
2017-08-25 11:00:00,115.37,115.41,115.21,115.26,19038.0,75.6498,75.6761,75.5449,75.5777,19038.0
2017-08-25 11:05:00,115.26,115.36,115.21,115.3,14534.0,75.5777,75.6433,75.5449,75.6039,14534.0
2017-08-25 11:10:00,115.3,115.31,115.23,115.29,17363.0,75.6039,75.6105,75.558,75.5974,17363.0
2017-08-25 11:15:00,115.27,115.34,115.25,115.33,16650.0,75.5843,75.6302,75.5711,75.6236,16650.0
2017-08-25 11:20:00,115.34,115.34,115.29,115.3,15261.0,75.6302,75.6302,75.5974,75.6039,15261.0
2017-08-25 11:25:00,115.29,115.31,115.23,115.24,15205.0,75.5974,75.6105,75.558,75.5646,15205.0
2017-08-25 11:30:00,115.23,115.26,115.17,115.2,12229.0,75.558,75.5777,75.5187,75.5384,12229.0
2017-08-25 11:35:00,115.2,115.23,115.16,115.18,17750.0,75.5384,75.558,75.5121,75.5252,17750.0
2017-08-25 11:40:00,115.19,115.31,115.19,115.25,22662.0,75.5318,75.6105,75.5318,75.5711,22662.0
2017-08-25 11:45:00,115.25,115.25,115.19,115.21,4155.0,75.5711,75.5711,75.5318,75.5449,4155.0
2017-08-25 11:50:00,115.22,115.31,115.2,115.3,13157.0,75.5515,75.6105,75.5384,75.6039,13157.0
2017-08-25 11:55:00,115.29,115.29,115.1,115.11,19199.0,75.5974,75.5974,75.4728,75.4793,19199.0
2017-08-25 12:00:00,115.09,115.09,115.0,115.05,26106.0,75.4662,75.4662,75.4072,75.44,26106.0
2017-08-25 12:05:00,115.06,115.15,114.99,115.01,56465.0,75.4466,75.5056,75.4007,75.4138,56465.0
2017-08-25 12:10:00,114.99,115.08,114.99,115.02,54402.0,75.4007,75.4597,75.4007,75.4203,54402.0
2017-08-25 12:15:00,115.01,115.02,114.86,114.86,21718.0,75.4138,75.4203,75.3154,75.3154,21718.0
2017-08-25 12:20:00,114.88,114.97,114.87,114.93,9463.0,75.3285,75.3875,75.322,75.3613,9463.0
2017-08-25 12:25:00,114.93,114.95,114.9,114.94,7868.0,75.3613,75.3744,75.3416,75.3679,7868.0
2017-08-25 12:30:00,114.95,115.04,114.93,115.0,12907.0,75.3744,75.4334,75.3613,75.4072,12907.0
2017-08-25 12:35:00,115.02,115.1,114.98,115.05,33356.0,75.4203,75.4728,75.3941,75.44,33356.0
2017-08-25 12:40:00,115.06,115.06,114.96,115.02,12189.0,75.4466,75.4466,75.381,75.4203,12189.0
2017-08-25 12:45:00,115.0,115.02,114.99,115.0,33459.0,75.4072,75.4203,75.4007,75.4072,33459.0
2017-08-25 12:50:00,115.01,115.1,115.0,115.1,9286.0,75.4138,75.4728,75.4072,75.4728,9286.0
2017-08-25 12:55:00,115.08,115.08,114.94,115.0,14175.0,75.4597,75.4597,75.3679,75.4072,14175.0
2017-08-25 13:00:00,115.0,115.0,114.95,115.0,19957.0,75.4072,75.4072,75.3744,75.4072,19957.0
2017-08-25 13:05:00,115.01,115.05,114.99,115.0,6350.0,75.4138,75.44,75.4007,75.4072,6350.0
2017-08-25 13:10:00,115.0,115.0,114.97,114.97,9714.0,75.4072,75.4072,75.3875,75.3875,9714.0
2017-08-25 13:15:00,114.97,115.0,114.94,115.0,4664.0,75.3875,75.4072,75.3679,75.4072,4664.0
2017-08-25 13:20:00,115.0,115.03,114.98,114.98,18602.0,75.4072,75.4269,75.3941,75.3941,18602.0
2017-08-25 13:25:00,114.98,114.98,114.92,114.94,6723.0,75.3941,75.3941,75.3548,75.3679,6723.0
2017-08-25 13:30:00,114.94,115.02,114.93,114.99,17561.0,75.3679,75.4203,75.3613,75.4007,17561.0
2017-08-25 13:35:00,114.97,115.04,114.97,115.03,9549.0,75.3875,75.4334,75.3875,75.4269,9549.0
2017-08-25 13:40:00,115.02,115.04,115.0,115.03,11658.0,75.4203,75.4334,75.4072,75.4269,11658.0
2017-08-25 13:45:00,115.03,115.06,114.99,115.01,26976.0,75.4269,75.4466,75.4007,75.4138,26976.0
2017-08-25 13:50:00,115.0,115.05,114.93,114.95,19502.0,75.4072,75.44,75.3613,75.3744,19502.0
2017-08-25 13:55:00,114.96,114.96,114.87,114.93,10352.0,75.381,75.381,75.322,75.3613,10352.0
2017-08-25 14:00:00,114.93,114.99,114.93,114.99,10057.0,75.3613,75.4007,75.3613,75.4007,10057.0
2017-08-25 14:05:00,114.99,114.99,114.91,114.92,18258.0,75.4007,75.4007,75.3482,75.3548,18258.0
2017-08-25 14:10:00,114.92,114.92,114.84,114.85,8080.0,75.3548,75.3548,75.3023,75.3089,8080.0
2017-08-25 14:15:00,114.85,114.87,114.74,114.74,10531.0,75.3089,75.322,75.2367,75.2367,10531.0
2017-08-25 14:20:00,114.75,114.75,114.66,114.71,16494.0,75.2433,75.2433,75.1843,75.2171,16494.0
2017-08-25 14:25:00,114.71,114.75,114.68,114.74,12869.0,75.2171,75.2433,75.1974,75.2367,12869.0
2017-08-25 14:30:00,114.74,114.75,114.71,114.72,6094.0,75.2367,75.2433,75.2171,75.2236,6094.0
2017-08-25 14:35:00,114.71,114.75,114.67,114.74,14749.0,75.2171,75.2433,75.1908,75.2367,14749.0
2017-08-25 14:40:00,114.75,114.79,114.73,114.77,13598.0,75.2433,75.2695,75.2302,75.2564,13598.0
2017-08-25 14:45:00,114.77,114.84,114.77,114.84,7861.0,75.2564,75.3023,75.2564,75.3023,7861.0
2017-08-25 14:50:00,114.84,114.93,114.82,114.93,12736.0,75.3023,75.3613,75.2892,75.3613,12736.0
2017-08-25 14:55:00,114.93,114.93,114.85,114.86,11742.0,75.3613,75.3613,75.3089,75.3154,11742.0
2017-08-25 15:00:00,114.86,114.86,114.8,114.84,10217.0,75.3154,75.3154,75.2761,75.3023,10217.0
2017-08-25 15:05:00,114.84,114.91,114.83,114.9,8680.0,75.3023,75.3482,75.2957,75.3416,8680.0
2017-08-25 15:10:00,114.9,115.03,114.88,114.89,30763.0,75.3416,75.4269,75.3285,75.3351,30763.0
2017-08-25 15:15:00,114.89,114.89,114.81,114.85,7509.0,75.3351,75.3351,75.2826,75.3089,7509.0
2017-08-25 15:20:00,114.86,114.93,114.85,114.85,10825.0,75.3154,75.3613,75.3089,75.3089,10825.0
2017-08-25 15:25:00,114.85,114.91,114.82,114.9,9248.0,75.3089,75.3482,75.2892,75.3416,9248.0
2017-08-25 15:30:00,114.9,114.9,114.84,114.87,13695.0,75.3416,75.3416,75.3023,75.322,13695.0
2017-08-25 15:35:00,114.86,114.86,114.74,114.8,19740.0,75.3154,75.3154,75.2367,75.2761,19740.0
2017-08-25 15:40:00,114.8,114.91,114.79,114.86,23631.0,75.2761,75.3482,75.2695,75.3154,23631.0
2017-08-25 15:45:00,114.86,114.92,114.84,114.92,30301.0,75.3154,75.3548,75.3023,75.3548,30301.0
2017-08-25 15:50:00,114.93,114.94,114.89,114.91,52577.0,75.3613,75.3679,75.3351,75.3482,52577.0
2017-08-25 15:55:00,114.91,114.91,114.73,114.88,214163.0,75.3482,75.3482,75.2302,75.3285,214163.0
2017-08-28 09:30:00,115.22,115.29,115.09,115.17,39027.0,75.5515,75.5974,75.4662,75.5187,39027.0
2017-08-28 09:35:00,115.07,115.1,114.89,114.95,24458.0,75.4531,75.4728,75.3351,75.3744,24458.0
2017-08-28 09:40:00,114.99,115.13,114.96,114.99,10445.0,75.4007,75.4925,75.381,75.4007,10445.0
2017-08-28 09:45:00,114.99,115.12,114.88,115.03,11997.0,75.4007,75.4859,75.3285,75.4269,11997.0
2017-08-28 09:50:00,115.06,115.1,114.85,114.94,11485.0,75.4466,75.4728,75.3089,75.3679,11485.0
2017-08-28 09:55:00,114.93,114.98,114.83,114.84,15722.0,75.3613,75.3941,75.2957,75.3023,15722.0
2017-08-28 10:00:00,114.84,114.87,114.78,114.85,10560.0,75.3023,75.322,75.263,75.3089,10560.0
2017-08-28 10:05:00,114.86,114.86,114.77,114.84,7103.0,75.3154,75.3154,75.2564,75.3023,7103.0
2017-08-28 10:10:00,114.83,114.97,114.82,114.94,19258.0,75.2957,75.3875,75.2892,75.3679,19258.0
2017-08-28 10:15:00,114.94,115.0,114.91,114.97,85636.0,75.3679,75.4072,75.3482,75.3875,85636.0
2017-08-28 10:20:00,114.96,115.13,114.95,115.11,57645.0,75.381,75.4925,75.3744,75.4793,57645.0
2017-08-28 10:25:00,115.12,115.26,115.05,115.26,39134.0,75.4859,75.5777,75.44,75.5777,39134.0
2017-08-28 10:30:00,115.25,115.36,115.16,115.3,41042.0,75.5711,75.6433,75.5121,75.6039,41042.0
2017-08-28 10:35:00,115.3,115.56,115.3,115.52,32021.0,75.6039,75.7744,75.6039,75.7482,32021.0
2017-08-28 10:40:00,115.52,115.58,115.49,115.53,9146.0,75.7482,75.7875,75.7285,75.7547,9146.0
2017-08-28 10:45:00,115.53,115.54,115.37,115.39,10207.0,75.7547,75.7613,75.6498,75.6629,10207.0
2017-08-28 10:50:00,115.39,115.4,115.23,115.24,10157.0,75.6629,75.6695,75.558,75.5646,10157.0
2017-08-28 10:55:00,115.23,115.26,115.19,115.21,10682.0,75.558,75.5777,75.5318,75.5449,10682.0
2017-08-28 11:00:00,115.21,115.22,115.15,115.21,8991.0,75.5449,75.5515,75.5056,75.5449,8991.0
2017-08-28 11:05:00,115.2,115.22,115.18,115.22,6826.0,75.5384,75.5515,75.5252,75.5515,6826.0
2017-08-28 11:10:00,115.21,115.25,115.18,115.24,19898.0,75.5449,75.5711,75.5252,75.5646,19898.0
2017-08-28 11:15:00,115.25,115.26,115.19,115.2,9652.0,75.5711,75.5777,75.5318,75.5384,9652.0
2017-08-28 11:20:00,115.2,115.2,115.12,115.16,8701.0,75.5384,75.5384,75.4859,75.5121,8701.0
2017-08-28 11:25:00,115.15,115.25,115.15,115.24,15412.0,75.5056,75.5711,75.5056,75.5646,15412.0
2017-08-28 11:30:00,115.25,115.25,115.17,115.22,9018.0,75.5711,75.5711,75.5187,75.5515,9018.0
2017-08-28 11:35:00,115.23,115.23,115.17,115.22,12999.0,75.558,75.558,75.5187,75.5515,12999.0
2017-08-28 11:40:00,115.21,115.22,115.17,115.18,6789.0,75.5449,75.5515,75.5187,75.5252,6789.0
2017-08-28 11:45:00,115.18,115.18,115.04,115.05,9505.0,75.5252,75.5252,75.4334,75.44,9505.0
2017-08-28 11:50:00,115.06,115.08,114.99,114.99,26590.0,75.4466,75.4597,75.4007,75.4007,26590.0
2017-08-28 11:55:00,115.0,115.07,115.0,115.01,76166.0,75.4072,75.4531,75.4072,75.4138,76166.0
2017-08-28 12:00:00,115.02,115.02,114.95,114.95,8372.0,75.4203,75.4203,75.3744,75.3744,8372.0
2017-08-28 12:05:00,114.96,115.0,114.88,114.88,11464.0,75.381,75.4072,75.3285,75.3285,11464.0
2017-08-28 12:10:00,114.89,114.96,114.88,114.96,8483.0,75.3351,75.381,75.3285,75.381,8483.0
2017-08-28 12:15:00,114.96,114.96,114.86,114.9,8741.0,75.381,75.381,75.3154,75.3416,8741.0
2017-08-28 12:20:00,114.9,114.9,114.74,114.76,15347.0,75.3416,75.3416,75.2367,75.2498,15347.0
2017-08-28 12:25:00,114.79,114.83,114.78,114.83,7990.0,75.2695,75.2957,75.263,75.2957,7990.0
2017-08-28 12:30:00,114.83,114.89,114.8,114.87,12597.0,75.2957,75.3351,75.2761,75.322,12597.0
2017-08-28 12:35:00,114.88,114.92,114.88,114.88,11352.0,75.3285,75.3548,75.3285,75.3285,11352.0
2017-08-28 12:40:00,114.88,114.89,114.84,114.85,12642.0,75.3285,75.3351,75.3023,75.3089,12642.0
2017-08-28 12:45:00,114.84,114.96,114.84,114.96,8357.0,75.3023,75.381,75.3023,75.381,8357.0
2017-08-28 12:50:00,114.94,114.96,114.93,114.94,10052.0,75.3679,75.381,75.3613,75.3679,10052.0
2017-08-28 12:55:00,114.94,115.01,114.94,114.99,14363.0,75.3679,75.4138,75.3679,75.4007,14363.0
2017-08-28 13:00:00,114.98,115.01,114.93,114.99,10784.0,75.3941,75.4138,75.3613,75.4007,10784.0
2017-08-28 13:05:00,115.0,115.01,114.98,114.99,7096.0,75.4072,75.4138,75.3941,75.4007,7096.0
2017-08-28 13:10:00,115.0,115.21,115.0,115.18,11962.0,75.4072,75.5449,75.4072,75.5252,11962.0
2017-08-28 13:15:00,115.17,115.22,115.16,115.21,8361.0,75.5187,75.5515,75.5121,75.5449,8361.0
2017-08-28 13:20:00,115.22,115.24,115.16,115.16,11220.0,75.5515,75.5646,75.5121,75.5121,11220.0
2017-08-28 13:25:00,115.15,115.24,115.04,115.22,33966.0,75.5056,75.5646,75.4334,75.5515,33966.0
2017-08-28 13:30:00,115.22,115.25,115.15,115.23,9741.0,75.5515,75.5711,75.5056,75.558,9741.0
2017-08-28 13:35:00,115.23,115.23,115.19,115.22,6270.0,75.558,75.558,75.5318,75.5515,6270.0
2017-08-28 13:40:00,115.23,115.27,115.18,115.27,18658.0,75.558,75.5843,75.5252,75.5843,18658.0
2017-08-28 13:45:00,115.27,115.31,115.24,115.31,7378.0,75.5843,75.6105,75.5646,75.6105,7378.0
2017-08-28 13:50:00,115.31,115.32,115.29,115.3,8839.0,75.6105,75.617,75.5974,75.6039,8839.0
2017-08-28 13:55:00,115.29,115.32,115.22,115.32,12289.0,75.5974,75.617,75.5515,75.617,12289.0
2017-08-28 14:00:00,115.32,115.35,115.3,115.35,6559.0,75.617,75.6367,75.6039,75.6367,6559.0
2017-08-28 14:05:00,115.35,115.4,115.34,115.35,15919.0,75.6367,75.6695,75.6302,75.6367,15919.0
2017-08-28 14:10:00,115.35,115.39,115.31,115.35,20816.0,75.6367,75.6629,75.6105,75.6367,20816.0
2017-08-28 14:15:00,115.36,115.42,115.34,115.41,8477.0,75.6433,75.6826,75.6302,75.6761,8477.0
2017-08-28 14:20:00,115.42,115.53,115.41,115.51,15052.0,75.6826,75.7547,75.6761,75.7416,15052.0
2017-08-28 14:25:00,115.5,115.51,115.47,115.51,6469.0,75.7351,75.7416,75.7154,75.7416,6469.0
2017-08-28 14:30:00,115.51,115.51,115.41,115.43,12912.0,75.7416,75.7416,75.6761,75.6892,12912.0
2017-08-28 14:35:00,115.44,115.51,115.39,115.5,12786.0,75.6957,75.7416,75.6629,75.7351,12786.0
2017-08-28 14:40:00,115.5,115.55,115.49,115.54,10484.0,75.7351,75.7679,75.7285,75.7613,10484.0
2017-08-28 14:45:00,115.55,115.6,115.52,115.53,16624.0,75.7679,75.8006,75.7482,75.7547,16624.0
2017-08-28 14:50:00,115.54,115.59,115.53,115.55,13742.0,75.7613,75.7941,75.7547,75.7679,13742.0
2017-08-28 14:55:00,115.55,115.62,115.55,115.6,13555.0,75.7679,75.8138,75.7679,75.8006,13555.0
2017-08-28 15:00:00,115.6,115.62,115.59,115.6,16033.0,75.8006,75.8138,75.7941,75.8006,16033.0
2017-08-28 15:05:00,115.6,115.6,115.49,115.5,21283.0,75.8006,75.8006,75.7285,75.7351,21283.0
2017-08-28 15:10:00,115.51,115.51,115.46,115.5,19265.0,75.7416,75.7416,75.7088,75.7351,19265.0
2017-08-28 15:15:00,115.5,115.56,115.48,115.54,43685.0,75.7351,75.7744,75.722,75.7613,43685.0
2017-08-28 15:20:00,115.54,115.54,115.49,115.52,17688.0,75.7613,75.7613,75.7285,75.7482,17688.0
2017-08-28 15:25:00,115.52,115.53,115.4,115.5,25069.0,75.7482,75.7547,75.6695,75.7351,25069.0
2017-08-28 15:30:00,115.51,115.61,115.5,115.61,29721.0,75.7416,75.8072,75.7351,75.8072,29721.0
2017-08-28 15:35:00,115.61,115.69,115.58,115.69,34166.0,75.8072,75.8597,75.7875,75.8597,34166.0
2017-08-28 15:40:00,115.69,115.71,115.6,115.62,43064.0,75.8597,75.8728,75.8006,75.8138,43064.0
2017-08-28 15:45:00,115.6,115.61,115.44,115.52,49126.0,75.8006,75.8072,75.6957,75.7482,49126.0
2017-08-28 15:50:00,115.52,115.56,115.4,115.4,40124.0,75.7482,75.7744,75.6695,75.6695,40124.0
2017-08-28 15:55:00,115.39,115.51,115.35,115.5,155773.0,75.6629,75.7416,75.6367,75.7351,155773.0
2017-08-29 09:30:00,115.16,115.41,114.87,115.27,63036.0,75.5121,75.6761,75.322,75.5843,63036.0
2017-08-29 09:35:00,115.25,115.5,115.21,115.44,11268.0,75.5711,75.7351,75.5449,75.6957,11268.0
2017-08-29 09:40:00,115.43,115.62,115.42,115.62,14395.0,75.6892,75.8138,75.6826,75.8138,14395.0
2017-08-29 09:45:00,115.61,115.63,115.48,115.54,31304.0,75.8072,75.8203,75.722,75.7613,31304.0
2017-08-29 09:50:00,115.55,115.72,115.51,115.69,15814.0,75.7679,75.8793,75.7416,75.8597,15814.0
2017-08-29 09:55:00,115.68,115.91,115.62,115.8,36734.0,75.8531,76.0039,75.8138,75.9318,36734.0
2017-08-29 10:00:00,115.81,115.84,115.64,115.83,24003.0,75.9383,75.958,75.8269,75.9515,24003.0
2017-08-29 10:05:00,115.82,115.92,115.78,115.83,20917.0,75.9449,76.0105,75.9187,75.9515,20917.0
2017-08-29 10:10:00,115.82,115.96,115.71,115.92,18772.0,75.9449,76.0367,75.8728,76.0105,18772.0
2017-08-29 10:15:00,115.91,115.95,115.86,115.89,25607.0,76.0039,76.0301,75.9711,75.9908,25607.0
2017-08-29 10:20:00,115.88,116.03,115.88,115.95,28884.0,75.9842,76.0826,75.9842,76.0301,28884.0
2017-08-29 10:25:00,115.95,116.14,115.95,116.11,21919.0,76.0301,76.1547,76.0301,76.1351,21919.0
2017-08-29 10:30:00,116.1,116.21,116.04,116.08,18683.0,76.1285,76.2006,76.0892,76.1154,18683.0
2017-08-29 10:35:00,116.09,116.17,116.05,116.13,19128.0,76.1219,76.1744,76.0957,76.1482,19128.0
2017-08-29 10:40:00,116.12,116.35,116.1,116.35,29661.0,76.1416,76.2924,76.1285,76.2924,29661.0
2017-08-29 10:45:00,116.34,116.37,116.23,116.35,24830.0,76.2859,76.3055,76.2137,76.2924,24830.0
2017-08-29 10:50:00,116.36,116.48,116.34,116.36,28071.0,76.299,76.3777,76.2859,76.299,28071.0
2017-08-29 10:55:00,116.37,116.37,116.31,116.36,11258.0,76.3055,76.3055,76.2662,76.299,11258.0
2017-08-29 11:00:00,116.33,116.36,116.18,116.19,15658.0,76.2793,76.299,76.181,76.1875,15658.0
2017-08-29 11:05:00,116.21,116.22,116.14,116.17,22612.0,76.2006,76.2072,76.1547,76.1744,22612.0
2017-08-29 11:10:00,116.16,116.34,116.14,116.33,30734.0,76.1678,76.2859,76.1547,76.2793,30734.0
2017-08-29 11:15:00,116.32,116.32,116.22,116.24,29782.0,76.2728,76.2728,76.2072,76.2203,29782.0
2017-08-29 11:20:00,116.24,116.41,116.24,116.29,45068.0,76.2203,76.3318,76.2203,76.2531,45068.0
2017-08-29 11:25:00,116.28,116.32,116.19,116.19,14981.0,76.2465,76.2728,76.1875,76.1875,14981.0
2017-08-29 11:30:00,116.19,116.4,116.18,116.36,24978.0,76.1875,76.3252,76.181,76.299,24978.0
2017-08-29 11:35:00,116.35,116.39,116.32,116.37,15083.0,76.2924,76.3187,76.2728,76.3055,15083.0
2017-08-29 11:40:00,116.36,116.41,116.29,116.37,19475.0,76.299,76.3318,76.2531,76.3055,19475.0
2017-08-29 11:45:00,116.37,116.38,116.27,116.32,18262.0,76.3055,76.3121,76.24,76.2728,18262.0
2017-08-29 11:50:00,116.32,116.37,116.3,116.37,15477.0,76.2728,76.3055,76.2596,76.3055,15477.0
2017-08-29 11:55:00,116.37,116.4,116.29,116.32,16005.0,76.3055,76.3252,76.2531,76.2728,16005.0
2017-08-29 12:00:00,116.31,116.33,116.24,116.27,15397.0,76.2662,76.2793,76.2203,76.24,15397.0
2017-08-29 12:05:00,116.28,116.29,116.25,116.28,11841.0,76.2465,76.2531,76.2269,76.2465,11841.0
2017-08-29 12:10:00,116.27,116.33,116.26,116.3,10467.0,76.24,76.2793,76.2334,76.2596,10467.0
2017-08-29 12:15:00,116.3,116.37,116.29,116.37,8939.0,76.2596,76.3055,76.2531,76.3055,8939.0
2017-08-29 12:20:00,116.37,116.39,116.29,116.3,13390.0,76.3055,76.3187,76.2531,76.2596,13390.0
2017-08-29 12:25:00,116.3,116.39,116.29,116.38,10221.0,76.2596,76.3187,76.2531,76.3121,10221.0
2017-08-29 12:30:00,116.38,116.44,116.36,116.43,15494.0,76.3121,76.3514,76.299,76.3449,15494.0
2017-08-29 12:35:00,116.43,116.45,116.35,116.36,10515.0,76.3449,76.358,76.2924,76.299,10515.0
2017-08-29 12:40:00,116.37,116.38,116.34,116.36,10291.0,76.3055,76.3121,76.2859,76.299,10291.0
2017-08-29 12:45:00,116.36,116.41,116.33,116.38,17598.0,76.299,76.3318,76.2793,76.3121,17598.0
2017-08-29 12:50:00,116.38,116.39,116.29,116.32,16787.0,76.3121,76.3187,76.2531,76.2728,16787.0
2017-08-29 12:55:00,116.32,116.33,116.29,116.3,12465.0,76.2728,76.2793,76.2531,76.2596,12465.0
2017-08-29 13:00:00,116.31,116.33,116.24,116.29,10506.0,76.2662,76.2793,76.2203,76.2531,10506.0
2017-08-29 13:05:00,116.3,116.3,116.27,116.3,11367.0,76.2596,76.2596,76.24,76.2596,11367.0
2017-08-29 13:10:00,116.3,116.3,116.25,116.27,17491.0,76.2596,76.2596,76.2269,76.24,17491.0
2017-08-29 13:15:00,116.27,116.27,116.23,116.26,17911.0,76.24,76.24,76.2137,76.2334,17911.0
2017-08-29 13:20:00,116.26,116.31,116.23,116.29,39602.0,76.2334,76.2662,76.2137,76.2531,39602.0
2017-08-29 13:25:00,116.29,116.39,116.28,116.39,35450.0,76.2531,76.3187,76.2465,76.3187,35450.0
2017-08-29 13:30:00,116.38,116.47,116.35,116.36,25502.0,76.3121,76.3711,76.2924,76.299,25502.0
2017-08-29 13:35:00,116.36,116.54,116.36,116.52,23921.0,76.299,76.417,76.299,76.4039,23921.0
2017-08-29 13:40:00,116.53,116.58,116.5,116.58,20858.0,76.4105,76.4432,76.3908,76.4432,20858.0
2017-08-29 13:45:00,116.57,116.57,116.35,116.39,24622.0,76.4367,76.4367,76.2924,76.3187,24622.0
2017-08-29 13:50:00,116.39,116.42,116.28,116.34,36862.0,76.3187,76.3383,76.2465,76.2859,36862.0
2017-08-29 13:55:00,116.33,116.35,116.28,116.35,21197.0,76.2793,76.2924,76.2465,76.2924,21197.0
2017-08-29 14:00:00,116.34,116.43,116.34,116.38,21919.0,76.2859,76.3449,76.2859,76.3121,21919.0
2017-08-29 14:05:00,116.39,116.41,116.37,116.38,16730.0,76.3187,76.3318,76.3055,76.3121,16730.0
2017-08-29 14:10:00,116.37,116.44,116.36,116.41,25425.0,76.3055,76.3514,76.299,76.3318,25425.0
2017-08-29 14:15:00,116.41,116.44,116.34,116.34,16448.0,76.3318,76.3514,76.2859,76.2859,16448.0
2017-08-29 14:20:00,116.34,116.39,116.34,116.37,13929.0,76.2859,76.3187,76.2859,76.3055,13929.0
2017-08-29 14:25:00,116.37,116.38,116.33,116.36,15385.0,76.3055,76.3121,76.2793,76.299,15385.0
2017-08-29 14:30:00,116.35,116.43,116.34,116.4,14017.0,76.2924,76.3449,76.2859,76.3252,14017.0
2017-08-29 14:35:00,116.41,116.42,116.38,116.41,14539.0,76.3318,76.3383,76.3121,76.3318,14539.0
2017-08-29 14:40:00,116.42,116.57,116.42,116.46,30075.0,76.3383,76.4367,76.3383,76.3646,30075.0
2017-08-29 14:45:00,116.47,116.53,116.45,116.51,18555.0,76.3711,76.4105,76.358,76.3973,18555.0
2017-08-29 14:50:00,116.51,116.53,116.49,116.51,15731.0,76.3973,76.4105,76.3842,76.3973,15731.0
2017-08-29 14:55:00,116.51,116.54,116.48,116.49,15861.0,76.3973,76.417,76.3777,76.3842,15861.0
2017-08-29 15:00:00,116.5,116.52,116.45,116.5,26559.0,76.3908,76.4039,76.358,76.3908,26559.0
2017-08-29 15:05:00,116.5,116.55,116.48,116.55,19193.0,76.3908,76.4236,76.3777,76.4236,19193.0
2017-08-29 15:10:00,116.55,116.56,116.44,116.45,16771.0,76.4236,76.4301,76.3514,76.358,16771.0
2017-08-29 15:15:00,116.45,116.5,116.44,116.5,24912.0,76.358,76.3908,76.3514,76.3908,24912.0
2017-08-29 15:20:00,116.5,116.63,116.49,116.62,39797.0,76.3908,76.476,76.3842,76.4695,39797.0
2017-08-29 15:25:00,116.62,116.7,116.6,116.68,41394.0,76.4695,76.5219,76.4564,76.5088,41394.0
2017-08-29 15:30:00,116.68,116.85,116.67,116.82,58526.0,76.5088,76.6203,76.5023,76.6006,58526.0
2017-08-29 15:35:00,116.82,116.82,116.69,116.72,59489.0,76.6006,76.6006,76.5154,76.535,59489.0
2017-08-29 15:40:00,116.72,116.74,116.65,116.69,52443.0,76.535,76.5482,76.4891,76.5154,52443.0
2017-08-29 15:45:00,116.69,116.69,116.64,116.68,56389.0,76.5154,76.5154,76.4826,76.5088,56389.0
2017-08-29 15:50:00,116.67,116.7,116.63,116.66,69049.0,76.5023,76.5219,76.476,76.4957,69049.0
2017-08-29 15:55:00,116.65,116.67,116.55,116.59,139760.0,76.4891,76.5023,76.4236,76.4498,139760.0
2017-08-30 09:30:00,116.0,116.28,116.0,116.2,89472.0,76.0629,76.2465,76.0629,76.1941,89472.0
2017-08-30 09:35:00,116.24,116.24,116.11,116.18,11506.0,76.2203,76.2203,76.1351,76.181,11506.0
2017-08-30 09:40:00,116.18,116.21,115.88,115.88,16257.0,76.181,76.2006,75.9842,75.9842,16257.0
2017-08-30 09:45:00,115.89,115.92,115.7,115.89,37655.0,75.9908,76.0105,75.8662,75.9908,37655.0
2017-08-30 09:50:00,115.87,115.9,115.7,115.75,31888.0,75.9777,75.9974,75.8662,75.899,31888.0
2017-08-30 09:55:00,115.73,115.76,115.56,115.68,28610.0,75.8859,75.9056,75.7744,75.8531,28610.0
2017-08-30 10:00:00,115.68,115.87,115.58,115.82,28061.0,75.8531,75.9777,75.7875,75.9449,28061.0
2017-08-30 10:05:00,115.82,115.93,115.75,115.87,36021.0,75.9449,76.017,75.899,75.9777,36021.0
2017-08-30 10:10:00,115.87,115.95,115.84,115.91,35268.0,75.9777,76.0301,75.958,76.0039,35268.0
2017-08-30 10:15:00,115.91,115.99,115.9,115.96,25030.0,76.0039,76.0564,75.9974,76.0367,25030.0
2017-08-30 10:20:00,115.96,116.21,115.94,116.19,34976.0,76.0367,76.2006,76.0236,76.1875,34976.0
2017-08-30 10:25:00,116.22,116.43,116.11,116.41,41053.0,76.2072,76.3449,76.1351,76.3318,41053.0
2017-08-30 10:30:00,116.39,116.46,116.22,116.45,47401.0,76.3187,76.3646,76.2072,76.358,47401.0
2017-08-30 10:35:00,116.42,116.67,116.26,116.62,44969.0,76.3383,76.5023,76.2334,76.4695,44969.0
2017-08-30 10:40:00,116.64,116.68,116.45,116.51,35614.0,76.4826,76.5088,76.358,76.3973,35614.0
2017-08-30 10:45:00,116.5,116.58,116.48,116.55,32452.0,76.3908,76.4432,76.3777,76.4236,32452.0
2017-08-30 10:50:00,116.54,116.55,116.27,116.3,28659.0,76.417,76.4236,76.24,76.2596,28659.0
2017-08-30 10:55:00,116.31,116.35,116.27,116.34,11274.0,76.2662,76.2924,76.24,76.2859,11274.0
2017-08-30 11:00:00,116.31,116.35,116.25,116.33,27475.0,76.2662,76.2924,76.2269,76.2793,27475.0
2017-08-30 11:05:00,116.33,116.37,116.27,116.32,25572.0,76.2793,76.3055,76.24,76.2728,25572.0
2017-08-30 11:10:00,116.33,116.37,116.27,116.33,15019.0,76.2793,76.3055,76.24,76.2793,15019.0
2017-08-30 11:15:00,116.34,116.37,116.22,116.27,16982.0,76.2859,76.3055,76.2072,76.24,16982.0
2017-08-30 11:20:00,116.24,116.3,116.22,116.3,16306.0,76.2203,76.2596,76.2072,76.2596,16306.0
2017-08-30 11:25:00,116.3,116.41,116.3,116.31,18365.0,76.2596,76.3318,76.2596,76.2662,18365.0
2017-08-30 11:30:00,116.32,116.37,116.25,116.37,18890.0,76.2728,76.3055,76.2269,76.3055,18890.0
2017-08-30 11:35:00,116.36,116.5,116.35,116.49,21044.0,76.299,76.3908,76.2924,76.3842,21044.0
2017-08-30 11:40:00,116.48,116.7,116.46,116.64,39721.0,76.3777,76.5219,76.3646,76.4826,39721.0
2017-08-30 11:45:00,116.64,116.69,116.58,116.64,24203.0,76.4826,76.5154,76.4432,76.4826,24203.0
2017-08-30 11:50:00,116.63,116.7,116.54,116.56,23549.0,76.476,76.5219,76.417,76.4301,23549.0
2017-08-30 11:55:00,116.58,116.73,116.57,116.69,14447.0,76.4432,76.5416,76.4367,76.5154,14447.0
2017-08-30 12:00:00,116.67,116.69,116.52,116.61,33705.0,76.5023,76.5154,76.4039,76.4629,33705.0
2017-08-30 12:05:00,116.61,116.61,116.56,116.58,7346.0,76.4629,76.4629,76.4301,76.4432,7346.0
2017-08-30 12:10:00,116.59,116.6,116.53,116.57,8049.0,76.4498,76.4564,76.4105,76.4367,8049.0
2017-08-30 12:15:00,116.57,116.67,116.51,116.67,39127.0,76.4367,76.5023,76.3973,76.5023,39127.0
2017-08-30 12:20:00,116.67,116.77,116.64,116.77,15573.0,76.5023,76.5678,76.4826,76.5678,15573.0
2017-08-30 12:25:00,116.76,116.81,116.72,116.81,17956.0,76.5613,76.5941,76.535,76.5941,17956.0
2017-08-30 12:30:00,116.81,116.82,116.72,116.77,24402.0,76.5941,76.6006,76.535,76.5678,24402.0
2017-08-30 12:35:00,116.78,116.8,116.74,116.76,21820.0,76.5744,76.5875,76.5482,76.5613,21820.0
2017-08-30 12:40:00,116.75,116.87,116.73,116.84,18407.0,76.5547,76.6334,76.5416,76.6137,18407.0
2017-08-30 12:45:00,116.84,116.9,116.82,116.89,12476.0,76.6137,76.6531,76.6006,76.6465,12476.0
2017-08-30 12:50:00,116.89,116.9,116.79,116.83,12553.0,76.6465,76.6531,76.5809,76.6072,12553.0
2017-08-30 12:55:00,116.83,116.88,116.79,116.85,37170.0,76.6072,76.64,76.5809,76.6203,37170.0
2017-08-30 13:00:00,116.84,116.92,116.83,116.83,16728.0,76.6137,76.6662,76.6072,76.6072,16728.0
2017-08-30 13:05:00,116.81,116.88,116.8,116.85,11373.0,76.5941,76.64,76.5875,76.6203,11373.0
2017-08-30 13:10:00,116.86,117.0,116.86,116.98,51753.0,76.6268,76.7186,76.6268,76.7055,51753.0
2017-08-30 13:15:00,116.97,116.97,116.91,116.93,9723.0,76.699,76.699,76.6596,76.6727,9723.0
2017-08-30 13:20:00,116.93,116.93,116.82,116.89,17179.0,76.6727,76.6727,76.6006,76.6465,17179.0
2017-08-30 13:25:00,116.9,116.93,116.85,116.88,12022.0,76.6531,76.6727,76.6203,76.64,12022.0
2017-08-30 13:30:00,116.88,116.95,116.86,116.94,13692.0,76.64,76.6859,76.6268,76.6793,13692.0
2017-08-30 13:35:00,116.94,116.97,116.93,116.95,11384.0,76.6793,76.699,76.6727,76.6859,11384.0
2017-08-30 13:40:00,116.97,116.97,116.92,116.92,13591.0,76.699,76.699,76.6662,76.6662,13591.0
2017-08-30 13:45:00,116.93,116.94,116.88,116.91,8084.0,76.6727,76.6793,76.64,76.6596,8084.0
2017-08-30 13:50:00,116.91,116.95,116.9,116.94,7757.0,76.6596,76.6859,76.6531,76.6793,7757.0
2017-08-30 13:55:00,116.94,116.98,116.91,116.96,17017.0,76.6793,76.7055,76.6596,76.6924,17017.0
2017-08-30 14:00:00,116.97,116.97,116.88,116.9,9450.0,76.699,76.699,76.64,76.6531,9450.0
2017-08-30 14:05:00,116.9,116.91,116.87,116.87,13102.0,76.6531,76.6596,76.6334,76.6334,13102.0
2017-08-30 14:10:00,116.85,116.88,116.79,116.82,10440.0,76.6203,76.64,76.5809,76.6006,10440.0
2017-08-30 14:15:00,116.81,116.83,116.68,116.68,29229.0,76.5941,76.6072,76.5088,76.5088,29229.0
2017-08-30 14:20:00,116.69,116.72,116.65,116.66,15325.0,76.5154,76.535,76.4891,76.4957,15325.0
2017-08-30 14:25:00,116.68,116.71,116.65,116.68,25034.0,76.5088,76.5285,76.4891,76.5088,25034.0
2017-08-30 14:30:00,116.69,116.71,116.63,116.66,7858.0,76.5154,76.5285,76.476,76.4957,7858.0
2017-08-30 14:35:00,116.66,116.68,116.62,116.63,23435.0,76.4957,76.5088,76.4695,76.476,23435.0
2017-08-30 14:40:00,116.64,116.66,116.58,116.58,13258.0,76.4826,76.4957,76.4432,76.4432,13258.0
2017-08-30 14:45:00,116.57,116.63,116.54,116.63,13036.0,76.4367,76.476,76.417,76.476,13036.0
2017-08-30 14:50:00,116.63,116.69,116.6,116.63,9519.0,76.476,76.5154,76.4564,76.476,9519.0
2017-08-30 14:55:00,116.63,116.67,116.62,116.66,7343.0,76.476,76.5023,76.4695,76.4957,7343.0
2017-08-30 15:00:00,116.66,116.66,116.52,116.54,9571.0,76.4957,76.4957,76.4039,76.417,9571.0
2017-08-30 15:05:00,116.53,116.55,116.49,116.49,8487.0,76.4105,76.4236,76.3842,76.3842,8487.0
2017-08-30 15:10:00,116.49,116.5,116.42,116.43,13097.0,76.3842,76.3908,76.3383,76.3449,13097.0
2017-08-30 15:15:00,116.41,116.43,116.34,116.36,17681.0,76.3318,76.3449,76.2859,76.299,17681.0
2017-08-30 15:20:00,116.35,116.49,116.34,116.47,12276.0,76.2924,76.3842,76.2859,76.3711,12276.0
2017-08-30 15:25:00,116.47,116.5,116.4,116.5,11462.0,76.3711,76.3908,76.3252,76.3908,11462.0
2017-08-30 15:30:00,116.5,116.51,116.47,116.47,13695.0,76.3908,76.3973,76.3711,76.3711,13695.0
2017-08-30 15:35:00,116.46,116.47,116.33,116.33,20123.0,76.3646,76.3711,76.2793,76.2793,20123.0
2017-08-30 15:40:00,116.33,116.36,116.17,116.24,39672.0,76.2793,76.299,76.1744,76.2203,39672.0
2017-08-30 15:45:00,116.26,116.56,116.25,116.49,54035.0,76.2334,76.4301,76.2269,76.3842,54035.0
2017-08-30 15:50:00,116.5,116.54,116.4,116.4,55866.0,76.3908,76.417,76.3252,76.3252,55866.0
2017-08-30 15:55:00,116.42,116.5,116.32,116.39,118726.0,76.3383,76.3908,76.2728,76.3187,118726.0
2017-08-31 09:30:00,116.73,116.73,116.26,116.67,51623.0,76.5416,76.5416,76.2334,76.5023,51623.0
2017-08-31 09:35:00,116.67,116.68,116.39,116.63,104160.0,76.5023,76.5088,76.3187,76.476,104160.0
2017-08-31 09:40:00,116.63,116.83,116.56,116.71,23336.0,76.476,76.6072,76.4301,76.5285,23336.0
2017-08-31 09:45:00,116.76,116.86,116.68,116.77,25732.0,76.5613,76.6268,76.5088,76.5678,25732.0
2017-08-31 09:50:00,116.74,116.85,116.62,116.67,24313.0,76.5482,76.6203,76.4695,76.5023,24313.0
2017-08-31 09:55:00,116.69,116.71,116.53,116.67,20010.0,76.5154,76.5285,76.4105,76.5023,20010.0
2017-08-31 10:00:00,116.67,116.97,116.65,116.96,48633.0,76.5023,76.699,76.4891,76.6924,48633.0
2017-08-31 10:05:00,116.97,117.0,116.91,116.99,45636.0,76.699,76.7186,76.6596,76.7121,45636.0
2017-08-31 10:10:00,117.0,117.16,116.95,117.06,48039.0,76.7186,76.8236,76.6859,76.758,48039.0
2017-08-31 10:15:00,117.07,117.15,116.99,117.11,20105.0,76.7645,76.817,76.7121,76.7908,20105.0
2017-08-31 10:20:00,117.12,117.2,117.07,117.1,32774.0,76.7973,76.8498,76.7645,76.7842,32774.0
2017-08-31 10:25:00,117.08,117.21,117.08,117.19,22881.0,76.7711,76.8563,76.7711,76.8432,22881.0
2017-08-31 10:30:00,117.17,117.19,117.04,117.04,27170.0,76.8301,76.8432,76.7449,76.7449,27170.0
2017-08-31 10:35:00,117.04,117.04,116.8,116.96,21336.0,76.7449,76.7449,76.5875,76.6924,21336.0
2017-08-31 10:40:00,116.95,117.05,116.9,117.03,23709.0,76.6859,76.7514,76.6531,76.7383,23709.0
2017-08-31 10:45:00,117.02,117.05,116.93,117.0,21486.0,76.7318,76.7514,76.6727,76.7186,21486.0
2017-08-31 10:50:00,116.99,117.02,116.79,116.79,26089.0,76.7121,76.7318,76.5809,76.5809,26089.0
2017-08-31 10:55:00,116.78,116.88,116.7,116.73,19579.0,76.5744,76.64,76.5219,76.5416,19579.0
2017-08-31 11:00:00,116.72,116.77,116.6,116.67,28162.0,76.535,76.5678,76.4564,76.5023,28162.0
2017-08-31 11:05:00,116.66,116.77,116.65,116.76,17519.0,76.4957,76.5678,76.4891,76.5613,17519.0
2017-08-31 11:10:00,116.77,116.84,116.63,116.84,31215.0,76.5678,76.6137,76.476,76.6137,31215.0
2017-08-31 11:15:00,116.84,116.84,116.74,116.77,23794.0,76.6137,76.6137,76.5482,76.5678,23794.0
2017-08-31 11:20:00,116.76,116.8,116.65,116.72,22217.0,76.5613,76.5875,76.4891,76.535,22217.0
2017-08-31 11:25:00,116.71,116.77,116.66,116.75,19758.0,76.5285,76.5678,76.4957,76.5547,19758.0
2017-08-31 11:30:00,116.74,116.75,116.41,116.49,21524.0,76.5482,76.5547,76.3318,76.3842,21524.0
2017-08-31 11:35:00,116.49,116.62,116.45,116.59,16989.0,76.3842,76.4695,76.358,76.4498,16989.0
2017-08-31 11:40:00,116.59,116.72,116.53,116.67,15434.0,76.4498,76.535,76.4105,76.5023,15434.0
2017-08-31 11:45:00,116.66,116.7,116.63,116.66,11437.0,76.4957,76.5219,76.476,76.4957,11437.0
2017-08-31 11:50:00,116.66,116.66,116.59,116.61,25469.0,76.4957,76.4957,76.4498,76.4629,25469.0
2017-08-31 11:55:00,116.61,116.66,116.52,116.54,20673.0,76.4629,76.4957,76.4039,76.417,20673.0
2017-08-31 12:00:00,116.53,116.58,116.49,116.56,12129.0,76.4105,76.4432,76.3842,76.4301,12129.0
2017-08-31 12:05:00,116.57,116.6,116.51,116.6,15091.0,76.4367,76.4564,76.3973,76.4564,15091.0
2017-08-31 12:10:00,116.61,116.65,116.55,116.56,26762.0,76.4629,76.4891,76.4236,76.4301,26762.0
2017-08-31 12:15:00,116.54,116.68,116.54,116.66,19278.0,76.417,76.5088,76.417,76.4957,19278.0
2017-08-31 12:20:00,116.67,116.74,116.64,116.73,26050.0,76.5023,76.5482,76.4826,76.5416,26050.0
2017-08-31 12:25:00,116.74,116.75,116.69,116.71,18390.0,76.5482,76.5547,76.5154,76.5285,18390.0
2017-08-31 12:30:00,116.71,116.73,116.62,116.71,16276.0,76.5285,76.5416,76.4695,76.5285,16276.0
2017-08-31 12:35:00,116.72,116.79,116.7,116.79,6670.0,76.535,76.5809,76.5219,76.5809,6670.0
2017-08-31 12:40:00,116.79,116.79,116.7,116.78,12263.0,76.5809,76.5809,76.5219,76.5744,12263.0
2017-08-31 12:45:00,116.77,116.81,116.76,116.78,12866.0,76.5678,76.5941,76.5613,76.5744,12866.0
2017-08-31 12:50:00,116.76,116.8,116.75,116.8,14952.0,76.5613,76.5875,76.5547,76.5875,14952.0
2017-08-31 12:55:00,116.79,116.86,116.76,116.85,22384.0,76.5809,76.6268,76.5613,76.6203,22384.0
2017-08-31 13:00:00,116.84,116.87,116.83,116.83,19890.0,76.6137,76.6334,76.6072,76.6072,19890.0
2017-08-31 13:05:00,116.83,116.84,116.74,116.76,17893.0,76.6072,76.6137,76.5482,76.5613,17893.0
2017-08-31 13:10:00,116.77,116.78,116.72,116.75,18301.0,76.5678,76.5744,76.535,76.5547,18301.0
2017-08-31 13:15:00,116.75,116.9,116.72,116.9,19927.0,76.5547,76.6531,76.535,76.6531,19927.0
2017-08-31 13:20:00,116.89,116.9,116.82,116.86,16034.0,76.6465,76.6531,76.6006,76.6268,16034.0
2017-08-31 13:25:00,116.86,116.97,116.85,116.93,141232.0,76.6268,76.699,76.6203,76.6727,141232.0
2017-08-31 13:30:00,116.92,117.02,116.89,117.02,20752.0,76.6662,76.7318,76.6465,76.7318,20752.0
2017-08-31 13:35:00,117.01,117.03,116.99,117.01,15608.0,76.7252,76.7383,76.7121,76.7252,15608.0
2017-08-31 13:40:00,117.01,117.1,117.0,117.1,22663.0,76.7252,76.7842,76.7186,76.7842,22663.0
2017-08-31 13:45:00,117.1,117.1,117.02,117.03,17359.0,76.7842,76.7842,76.7318,76.7383,17359.0
2017-08-31 13:50:00,117.01,117.15,117.0,117.13,11081.0,76.7252,76.817,76.7186,76.8039,11081.0
2017-08-31 13:55:00,117.12,117.13,117.07,117.07,12023.0,76.7973,76.8039,76.7645,76.7645,12023.0
2017-08-31 14:00:00,117.07,117.07,117.02,117.03,8843.0,76.7645,76.7645,76.7318,76.7383,8843.0
2017-08-31 14:05:00,117.04,117.05,116.88,116.9,22532.0,76.7449,76.7514,76.64,76.6531,22532.0
2017-08-31 14:10:00,116.9,117.0,116.87,116.92,12108.0,76.6531,76.7186,76.6334,76.6662,12108.0
2017-08-31 14:15:00,116.92,116.97,116.85,116.9,15631.0,76.6662,76.699,76.6203,76.6531,15631.0
2017-08-31 14:20:00,116.89,116.92,116.8,116.92,27944.0,76.6465,76.6662,76.5875,76.6662,27944.0
2017-08-31 14:25:00,116.92,116.94,116.88,116.91,19490.0,76.6662,76.6793,76.64,76.6596,19490.0
2017-08-31 14:30:00,116.92,116.96,116.85,116.87,27704.0,76.6662,76.6924,76.6203,76.6334,27704.0
2017-08-31 14:35:00,116.87,116.92,116.78,116.9,28992.0,76.6334,76.6662,76.5744,76.6531,28992.0
2017-08-31 14:40:00,116.9,116.9,116.82,116.87,26934.0,76.6531,76.6531,76.6006,76.6334,26934.0
2017-08-31 14:45:00,116.89,116.99,116.88,116.99,18941.0,76.6465,76.7121,76.64,76.7121,18941.0
2017-08-31 14:50:00,116.99,117.01,116.96,116.98,27588.0,76.7121,76.7252,76.6924,76.7055,27588.0
2017-08-31 14:55:00,116.98,117.05,116.98,117.02,27836.0,76.7055,76.7514,76.7055,76.7318,27836.0
2017-08-31 15:00:00,117.02,117.11,117.01,117.07,38889.0,76.7318,76.7908,76.7252,76.7645,38889.0
2017-08-31 15:05:00,117.07,117.13,116.99,117.03,113468.0,76.7645,76.8039,76.7121,76.7383,113468.0
2017-08-31 15:10:00,117.01,117.07,116.98,117.06,46623.0,76.7252,76.7645,76.7055,76.758,46623.0
2017-08-31 15:15:00,117.07,117.09,117.0,117.05,48302.0,76.7645,76.7777,76.7186,76.7514,48302.0
2017-08-31 15:20:00,117.04,117.17,117.04,117.13,42643.0,76.7449,76.8301,76.7449,76.8039,42643.0
2017-08-31 15:25:00,117.14,117.17,117.06,117.09,48746.0,76.8104,76.8301,76.758,76.7777,48746.0
2017-08-31 15:30:00,117.09,117.11,116.98,117.01,52761.0,76.7777,76.7908,76.7055,76.7252,52761.0
2017-08-31 15:35:00,117.01,117.16,117.01,117.11,33559.0,76.7252,76.8236,76.7252,76.7908,33559.0
2017-08-31 15:40:00,117.11,117.11,117.05,117.05,54310.0,76.7908,76.7908,76.7514,76.7514,54310.0
2017-08-31 15:45:00,117.06,117.06,116.87,116.99,79245.0,76.758,76.758,76.6334,76.7121,79245.0
2017-08-31 15:50:00,116.99,117.0,116.94,116.98,107872.0,76.7121,76.7186,76.6793,76.7055,107872.0
2017-08-31 15:55:00,116.97,116.98,116.75,116.9,347899.0,76.699,76.7055,76.5547,76.6531,347899.0
2017-09-01 09:30:00,117.17,117.36,117.04,117.06,73708.0,76.8301,76.9547,76.7449,76.758,73708.0
2017-09-01 09:35:00,117.09,117.36,116.88,117.3,60426.0,76.7777,76.9547,76.64,76.9154,60426.0
2017-09-01 09:40:00,117.29,117.66,117.29,117.43,32419.0,76.9088,77.1514,76.9088,77.0006,32419.0
2017-09-01 09:45:00,117.44,117.44,117.15,117.25,40128.0,77.0072,77.0072,76.817,76.8826,40128.0
2017-09-01 09:50:00,117.25,117.45,117.16,117.39,40072.0,76.8826,77.0137,76.8236,76.9744,40072.0
2017-09-01 09:55:00,117.4,117.42,117.2,117.32,15302.0,76.9809,76.994,76.8498,76.9285,15302.0
2017-09-01 10:00:00,117.32,117.41,117.2,117.32,40737.0,76.9285,76.9875,76.8498,76.9285,40737.0
2017-09-01 10:05:00,117.31,117.44,117.28,117.44,22457.0,76.9219,77.0072,76.9022,77.0072,22457.0
2017-09-01 10:10:00,117.41,117.42,117.25,117.28,18430.0,76.9875,76.994,76.8826,76.9022,18430.0
2017-09-01 10:15:00,117.27,117.37,117.22,117.34,44406.0,76.8957,76.9613,76.8629,76.9416,44406.0
2017-09-01 10:20:00,117.3,117.32,117.15,117.16,24983.0,76.9154,76.9285,76.817,76.8236,24983.0
2017-09-01 10:25:00,117.14,117.3,117.08,117.29,19576.0,76.8104,76.9154,76.7711,76.9088,19576.0
2017-09-01 10:30:00,117.29,117.29,117.17,117.23,19472.0,76.9088,76.9088,76.8301,76.8695,19472.0
2017-09-01 10:35:00,117.25,117.25,117.2,117.21,26494.0,76.8826,76.8826,76.8498,76.8563,26494.0
2017-09-01 10:40:00,117.22,117.32,117.19,117.3,31834.0,76.8629,76.9285,76.8432,76.9154,31834.0
2017-09-01 10:45:00,117.29,117.37,117.26,117.33,16508.0,76.9088,76.9613,76.8891,76.935,16508.0
2017-09-01 10:50:00,117.33,117.41,117.32,117.39,23803.0,76.935,76.9875,76.9285,76.9744,23803.0
2017-09-01 10:55:00,117.38,117.41,117.29,117.37,24021.0,76.9678,76.9875,76.9088,76.9613,24021.0
2017-09-01 11:00:00,117.37,117.37,117.3,117.33,15680.0,76.9613,76.9613,76.9154,76.935,15680.0
2017-09-01 11:05:00,117.33,117.46,117.33,117.45,19583.0,76.935,77.0203,76.935,77.0137,19583.0
2017-09-01 11:10:00,117.43,117.46,117.31,117.31,23020.0,77.0006,77.0203,76.9219,76.9219,23020.0
2017-09-01 11:15:00,117.32,117.37,117.24,117.27,17004.0,76.9285,76.9613,76.876,76.8957,17004.0
2017-09-01 11:20:00,117.28,117.32,117.23,117.27,17813.0,76.9022,76.9285,76.8695,76.8957,17813.0
2017-09-01 11:25:00,117.25,117.41,117.24,117.34,27447.0,76.8826,76.9875,76.876,76.9416,27447.0
2017-09-01 11:30:00,117.35,117.36,117.28,117.31,35968.0,76.9481,76.9547,76.9022,76.9219,35968.0
2017-09-01 11:35:00,117.31,117.38,117.26,117.26,55581.0,76.9219,76.9678,76.8891,76.8891,55581.0
2017-09-01 11:40:00,117.27,117.31,117.2,117.31,19904.0,76.8957,76.9219,76.8498,76.9219,19904.0
2017-09-01 11:45:00,117.3,117.3,117.12,117.14,10965.0,76.9154,76.9154,76.7973,76.8104,10965.0
2017-09-01 11:50:00,117.15,117.32,117.14,117.32,13227.0,76.817,76.9285,76.8104,76.9285,13227.0
2017-09-01 11:55:00,117.32,117.36,117.23,117.31,18114.0,76.9285,76.9547,76.8695,76.9219,18114.0
2017-09-01 12:00:00,117.32,117.37,117.31,117.34,11008.0,76.9285,76.9613,76.9219,76.9416,11008.0
2017-09-01 12:05:00,117.33,117.39,117.31,117.37,27395.0,76.935,76.9744,76.9219,76.9613,27395.0
2017-09-01 12:10:00,117.37,117.42,117.34,117.41,10377.0,76.9613,76.994,76.9416,76.9875,10377.0
2017-09-01 12:15:00,117.41,117.46,117.31,117.34,21952.0,76.9875,77.0203,76.9219,76.9416,21952.0
2017-09-01 12:20:00,117.34,117.34,117.23,117.25,17903.0,76.9416,76.9416,76.8695,76.8826,17903.0
2017-09-01 12:25:00,117.24,117.24,117.17,117.17,9969.0,76.876,76.876,76.8301,76.8301,9969.0
2017-09-01 12:30:00,117.18,117.22,117.13,117.17,18503.0,76.8367,76.8629,76.8039,76.8301,18503.0
2017-09-01 12:35:00,117.18,117.22,117.16,117.18,7704.0,76.8367,76.8629,76.8236,76.8367,7704.0
2017-09-01 12:40:00,117.18,117.3,117.16,117.24,17395.0,76.8367,76.9154,76.8236,76.876,17395.0
2017-09-01 12:45:00,117.23,117.37,117.23,117.36,12648.0,76.8695,76.9613,76.8695,76.9547,12648.0
2017-09-01 12:50:00,117.36,117.39,117.31,117.37,8428.0,76.9547,76.9744,76.9219,76.9613,8428.0
2017-09-01 12:55:00,117.36,117.39,117.36,117.37,7154.0,76.9547,76.9744,76.9547,76.9613,7154.0
2017-09-01 13:00:00,117.36,117.44,117.35,117.41,14293.0,76.9547,77.0072,76.9481,76.9875,14293.0
2017-09-01 13:05:00,117.41,117.45,117.39,117.4,31297.0,76.9875,77.0137,76.9744,76.9809,31297.0
2017-09-01 13:10:00,117.4,117.47,117.36,117.46,20035.0,76.9809,77.0268,76.9547,77.0203,20035.0
2017-09-01 13:15:00,117.47,117.49,117.44,117.47,6724.0,77.0268,77.0399,77.0072,77.0268,6724.0
2017-09-01 13:20:00,117.46,117.73,117.45,117.65,20220.0,77.0203,77.1973,77.0137,77.1449,20220.0
2017-09-01 13:25:00,117.67,117.71,117.65,117.71,12668.0,77.158,77.1842,77.1449,77.1842,12668.0
2017-09-01 13:30:00,117.72,117.72,117.64,117.64,16322.0,77.1908,77.1908,77.1383,77.1383,16322.0
2017-09-01 13:35:00,117.65,117.7,117.62,117.66,20414.0,77.1449,77.1776,77.1252,77.1514,20414.0
2017-09-01 13:40:00,117.65,117.75,117.64,117.73,16387.0,77.1449,77.2104,77.1383,77.1973,16387.0
2017-09-01 13:45:00,117.72,117.73,117.65,117.72,17466.0,77.1908,77.1973,77.1449,77.1908,17466.0
2017-09-01 13:50:00,117.71,117.74,117.7,117.71,11216.0,77.1842,77.2039,77.1776,77.1842,11216.0
2017-09-01 13:55:00,117.72,117.72,117.67,117.67,9796.0,77.1908,77.1908,77.158,77.158,9796.0
2017-09-01 14:00:00,117.67,117.8,117.67,117.79,19439.0,77.158,77.2432,77.158,77.2367,19439.0
2017-09-01 14:05:00,117.79,117.8,117.7,117.71,11457.0,77.2367,77.2432,77.1776,77.1842,11457.0
2017-09-01 14:10:00,117.71,117.71,117.64,117.68,13380.0,77.1842,77.1842,77.1383,77.1645,13380.0
2017-09-01 14:15:00,117.68,117.75,117.67,117.71,17621.0,77.1645,77.2104,77.158,77.1842,17621.0
2017-09-01 14:20:00,117.71,117.72,117.6,117.61,14327.0,77.1842,77.1908,77.1121,77.1186,14327.0
2017-09-01 14:25:00,117.61,117.62,117.56,117.59,10694.0,77.1186,77.1252,77.0858,77.1055,10694.0
2017-09-01 14:30:00,117.59,117.66,117.59,117.65,9223.0,77.1055,77.1514,77.1055,77.1449,9223.0
2017-09-01 14:35:00,117.65,117.71,117.63,117.67,28333.0,77.1449,77.1842,77.1317,77.158,28333.0
2017-09-01 14:40:00,117.67,117.73,117.67,117.73,6260.0,77.158,77.1973,77.158,77.1973,6260.0
2017-09-01 14:45:00,117.73,117.8,117.73,117.8,15168.0,77.1973,77.2432,77.1973,77.2432,15168.0
2017-09-01 14:50:00,117.79,117.8,117.71,117.71,19900.0,77.2367,77.2432,77.1842,77.1842,19900.0
2017-09-01 14:55:00,117.71,117.74,117.7,117.74,12058.0,77.1842,77.2039,77.1776,77.2039,12058.0
2017-09-01 15:00:00,117.73,117.85,117.71,117.85,20119.0,77.1973,77.276,77.1842,77.276,20119.0
2017-09-01 15:05:00,117.85,117.88,117.82,117.87,18193.0,77.276,77.2957,77.2563,77.2891,18193.0
2017-09-01 15:10:00,117.88,117.89,117.77,117.77,18483.0,77.2957,77.3022,77.2235,77.2235,18483.0
2017-09-01 15:15:00,117.76,117.78,117.72,117.78,15405.0,77.217,77.2301,77.1908,77.2301,15405.0
2017-09-01 15:20:00,117.78,117.79,117.7,117.71,16180.0,77.2301,77.2367,77.1776,77.1842,16180.0
2017-09-01 15:25:00,117.71,117.84,117.7,117.76,30906.0,77.1842,77.2694,77.1776,77.217,30906.0
2017-09-01 15:30:00,117.76,117.76,117.67,117.68,46659.0,77.217,77.217,77.158,77.1645,46659.0
2017-09-01 15:35:00,117.68,117.68,117.53,117.64,34588.0,77.1645,77.1645,77.0662,77.1383,34588.0
2017-09-01 15:40:00,117.63,117.68,117.58,117.68,34897.0,77.1317,77.1645,77.099,77.1645,34897.0
2017-09-01 15:45:00,117.69,117.82,117.68,117.78,42882.0,77.1711,77.2563,77.1645,77.2301,42882.0
2017-09-01 15:50:00,117.78,117.83,117.72,117.83,59909.0,77.2301,77.2629,77.1908,77.2629,59909.0
2017-09-01 15:55:00,117.82,117.94,117.76,117.81,210923.0,77.2563,77.335,77.217,77.2498,210923.0
2017-09-05 09:30:00,117.42,117.71,117.36,117.4,42157.0,76.994,77.1842,76.9547,76.9809,42157.0
2017-09-05 09:35:00,117.45,117.51,117.25,117.3,12634.0,77.0137,77.0531,76.8826,76.9154,12634.0
2017-09-05 09:40:00,117.39,117.51,117.34,117.42,20672.0,76.9744,77.0531,76.9416,76.994,20672.0
2017-09-05 09:45:00,117.47,117.54,117.35,117.47,12786.0,77.0268,77.0727,76.9481,77.0268,12786.0
2017-09-05 09:50:00,117.49,117.53,117.37,117.4,20127.0,77.0399,77.0662,76.9613,76.9809,20127.0
2017-09-05 09:55:00,117.37,117.45,117.31,117.4,9186.0,76.9613,77.0137,76.9219,76.9809,9186.0
2017-09-05 10:00:00,117.37,117.37,117.1,117.27,34725.0,76.9613,76.9613,76.7842,76.8957,34725.0
2017-09-05 10:05:00,117.27,117.47,117.14,117.42,27027.0,76.8957,77.0268,76.8104,76.994,27027.0
2017-09-05 10:10:00,117.43,117.44,117.13,117.15,14813.0,77.0006,77.0072,76.8039,76.817,14813.0
2017-09-05 10:15:00,117.13,117.38,117.12,117.33,27014.0,76.8039,76.9678,76.7973,76.935,27014.0
2017-09-05 10:20:00,117.34,117.39,117.26,117.32,17460.0,76.9416,76.9744,76.8891,76.9285,17460.0
2017-09-05 10:25:00,117.35,117.36,117.21,117.29,19467.0,76.9481,76.9547,76.8563,76.9088,19467.0
2017-09-05 10:30:00,117.26,117.45,117.25,117.45,13534.0,76.8891,77.0137,76.8826,77.0137,13534.0
2017-09-05 10:35:00,117.47,117.54,117.43,117.51,61908.0,77.0268,77.0727,77.0006,77.0531,61908.0
2017-09-05 10:40:00,117.51,117.57,117.44,117.52,35055.0,77.0531,77.0924,77.0072,77.0596,35055.0
2017-09-05 10:45:00,117.51,117.61,117.42,117.59,35094.0,77.0531,77.1186,76.994,77.1055,35094.0
2017-09-05 10:50:00,117.59,117.73,117.57,117.71,27751.0,77.1055,77.1973,77.0924,77.1842,27751.0
2017-09-05 10:55:00,117.72,117.75,117.62,117.67,19234.0,77.1908,77.2104,77.1252,77.158,19234.0
2017-09-05 11:00:00,117.66,117.7,117.59,117.62,18766.0,77.1514,77.1776,77.1055,77.1252,18766.0
2017-09-05 11:05:00,117.61,117.7,117.6,117.67,26299.0,77.1186,77.1776,77.1121,77.158,26299.0
2017-09-05 11:10:00,117.67,117.7,117.52,117.63,15752.0,77.158,77.1776,77.0596,77.1317,15752.0
2017-09-05 11:15:00,117.67,117.67,117.52,117.6,13052.0,77.158,77.158,77.0596,77.1121,13052.0
2017-09-05 11:20:00,117.56,117.57,117.43,117.43,18201.0,77.0858,77.0924,77.0006,77.0006,18201.0
2017-09-05 11:25:00,117.44,117.57,117.37,117.5,19410.0,77.0072,77.0924,76.9613,77.0465,19410.0
2017-09-05 11:30:00,117.49,117.58,117.47,117.5,20798.0,77.0399,77.099,77.0268,77.0465,20798.0
2017-09-05 11:35:00,117.5,117.53,117.32,117.48,25749.0,77.0465,77.0662,76.9285,77.0334,25749.0
2017-09-05 11:40:00,117.48,117.53,117.34,117.48,23141.0,77.0334,77.0662,76.9416,77.0334,23141.0
2017-09-05 11:45:00,117.49,117.58,117.43,117.43,13970.0,77.0399,77.099,77.0006,77.0006,13970.0
2017-09-05 11:50:00,117.44,117.51,117.42,117.44,14057.0,77.0072,77.0531,76.994,77.0072,14057.0
2017-09-05 11:55:00,117.43,117.56,117.34,117.53,28707.0,77.0006,77.0858,76.9416,77.0662,28707.0
2017-09-05 12:00:00,117.52,117.55,117.42,117.42,15199.0,77.0596,77.0793,76.994,76.994,15199.0
2017-09-05 12:05:00,117.43,117.44,117.09,117.24,43414.0,77.0006,77.0072,76.7777,76.876,43414.0
2017-09-05 12:10:00,117.25,117.31,117.17,117.19,10481.0,76.8826,76.9219,76.8301,76.8432,10481.0
2017-09-05 12:15:00,117.22,117.32,117.18,117.19,17626.0,76.8629,76.9285,76.8367,76.8432,17626.0
2017-09-05 12:20:00,117.19,117.37,117.16,117.27,20325.0,76.8432,76.9613,76.8236,76.8957,20325.0
2017-09-05 12:25:00,117.28,117.36,117.27,117.29,15734.0,76.9022,76.9547,76.8957,76.9088,15734.0
2017-09-05 12:30:00,117.27,117.3,117.08,117.09,28530.0,76.8957,76.9154,76.7711,76.7777,28530.0
2017-09-05 12:35:00,117.08,117.16,117.02,117.06,31269.0,76.7711,76.8236,76.7318,76.758,31269.0
2017-09-05 12:40:00,117.05,117.05,116.92,116.96,18628.0,76.7514,76.7514,76.6662,76.6924,18628.0
2017-09-05 12:45:00,116.97,116.99,116.85,116.89,18368.0,76.699,76.7121,76.6203,76.6465,18368.0
2017-09-05 12:50:00,116.9,116.96,116.78,116.88,14599.0,76.6531,76.6924,76.5744,76.64,14599.0
2017-09-05 12:55:00,116.89,116.9,116.82,116.85,16225.0,76.6465,76.6531,76.6006,76.6203,16225.0
2017-09-05 13:00:00,116.84,116.87,116.7,116.73,23081.0,76.6137,76.6334,76.5219,76.5416,23081.0
2017-09-05 13:05:00,116.75,116.86,116.63,116.71,56181.0,76.5547,76.6268,76.476,76.5285,56181.0
2017-09-05 13:10:00,116.7,116.77,116.67,116.68,12122.0,76.5219,76.5678,76.5023,76.5088,12122.0
2017-09-05 13:15:00,116.7,116.96,116.68,116.93,22126.0,76.5219,76.6924,76.5088,76.6727,22126.0
2017-09-05 13:20:00,116.92,117.02,116.91,116.93,14363.0,76.6662,76.7318,76.6596,76.6727,14363.0
2017-09-05 13:25:00,116.93,117.02,116.91,116.98,9440.0,76.6727,76.7318,76.6596,76.7055,9440.0
2017-09-05 13:30:00,116.97,116.98,116.88,116.89,11455.0,76.699,76.7055,76.64,76.6465,11455.0
2017-09-05 13:35:00,116.89,117.01,116.85,116.98,13033.0,76.6465,76.7252,76.6203,76.7055,13033.0
2017-09-05 13:40:00,117.0,117.08,116.97,117.06,8366.0,76.7186,76.7711,76.699,76.758,8366.0
2017-09-05 13:45:00,117.06,117.08,116.97,116.98,11612.0,76.758,76.7711,76.699,76.7055,11612.0
2017-09-05 13:50:00,116.98,117.05,116.98,117.0,12973.0,76.7055,76.7514,76.7055,76.7186,12973.0
2017-09-05 13:55:00,117.02,117.06,116.97,117.04,21930.0,76.7318,76.758,76.699,76.7449,21930.0
2017-09-05 14:00:00,117.04,117.2,117.02,117.15,21969.0,76.7449,76.8498,76.7318,76.817,21969.0
2017-09-05 14:05:00,117.17,117.21,117.12,117.15,8776.0,76.8301,76.8563,76.7973,76.817,8776.0
2017-09-05 14:10:00,117.17,117.2,117.09,117.09,9822.0,76.8301,76.8498,76.7777,76.7777,9822.0
2017-09-05 14:15:00,117.08,117.11,117.02,117.08,15206.0,76.7711,76.7908,76.7318,76.7711,15206.0
2017-09-05 14:20:00,117.1,117.25,117.1,117.19,19532.0,76.7842,76.8826,76.7842,76.8432,19532.0
2017-09-05 14:25:00,117.19,117.3,117.19,117.25,12831.0,76.8432,76.9154,76.8432,76.8826,12831.0
2017-09-05 14:30:00,117.27,117.3,117.25,117.29,9764.0,76.8957,76.9154,76.8826,76.9088,9764.0
2017-09-05 14:35:00,117.29,117.38,117.28,117.36,22672.0,76.9088,76.9678,76.9022,76.9547,22672.0
2017-09-05 14:40:00,117.37,117.47,117.35,117.47,17123.0,76.9613,77.0268,76.9481,77.0268,17123.0
2017-09-05 14:45:00,117.48,117.5,117.4,117.42,15776.0,77.0334,77.0465,76.9809,76.994,15776.0
2017-09-05 14:50:00,117.4,117.44,117.39,117.42,12931.0,76.9809,77.0072,76.9744,76.994,12931.0
2017-09-05 14:55:00,117.42,117.47,117.37,117.47,10927.0,76.994,77.0268,76.9613,77.0268,10927.0
2017-09-05 15:00:00,117.48,117.55,117.47,117.51,20816.0,77.0334,77.0793,77.0268,77.0531,20816.0
2017-09-05 15:05:00,117.5,117.52,117.45,117.48,22318.0,77.0465,77.0596,77.0137,77.0334,22318.0
2017-09-05 15:10:00,117.49,117.55,117.47,117.52,19993.0,77.0399,77.0793,77.0268,77.0596,19993.0
2017-09-05 15:15:00,117.52,117.57,117.52,117.54,27840.0,77.0596,77.0924,77.0596,77.0727,27840.0
2017-09-05 15:20:00,117.56,117.59,117.54,117.55,20598.0,77.0858,77.1055,77.0727,77.0793,20598.0
2017-09-05 15:25:00,117.54,117.68,117.54,117.65,36384.0,77.0727,77.1645,77.0727,77.1449,36384.0
2017-09-05 15:30:00,117.65,117.74,117.65,117.7,30285.0,77.1449,77.2039,77.1449,77.1776,30285.0
2017-09-05 15:35:00,117.7,117.72,117.51,117.52,26260.0,77.1776,77.1908,77.0531,77.0596,26260.0
2017-09-05 15:40:00,117.52,117.52,117.37,117.45,24600.0,77.0596,77.0596,76.9613,77.0137,24600.0
2017-09-05 15:45:00,117.44,117.6,117.43,117.59,55523.0,77.0072,77.1121,77.0006,77.1055,55523.0
2017-09-05 15:50:00,117.58,117.69,117.49,117.64,118463.0,77.099,77.1711,77.0399,77.1383,118463.0
2017-09-05 15:55:00,117.63,117.69,117.5,117.66,174574.0,77.1317,77.1711,77.0465,77.1514,174574.0
2017-09-06 09:30:00,118.0,118.09,117.51,117.51,39795.0,77.3744,77.4334,77.0531,77.0531,39795.0
2017-09-06 09:35:00,117.49,117.85,117.49,117.67,10639.0,77.0399,77.276,77.0399,77.158,10639.0
2017-09-06 09:40:00,117.69,118.05,117.63,117.97,23170.0,77.1711,77.4071,77.1317,77.3547,23170.0
2017-09-06 09:45:00,117.96,118.2,117.91,118.14,36390.0,77.3481,77.5055,77.3153,77.4662,36390.0
2017-09-06 09:50:00,118.15,118.38,118.08,118.12,48632.0,77.4727,77.6235,77.4268,77.453,48632.0
2017-09-06 09:55:00,118.12,118.67,118.11,118.67,39700.0,77.453,77.8137,77.4465,77.8137,39700.0
2017-09-06 10:00:00,118.67,118.94,118.37,118.4,51658.0,77.8137,77.9907,77.617,77.6366,51658.0
2017-09-06 10:05:00,118.42,118.51,118.23,118.23,16881.0,77.6498,77.7088,77.5252,77.5252,16881.0
2017-09-06 10:10:00,118.24,118.35,118.21,118.3,17873.0,77.5317,77.6039,77.5121,77.5711,17873.0
2017-09-06 10:15:00,118.26,118.4,118.22,118.3,13225.0,77.5448,77.6366,77.5186,77.5711,13225.0
2017-09-06 10:20:00,118.29,118.35,118.27,118.35,12921.0,77.5645,77.6039,77.5514,77.6039,12921.0
2017-09-06 10:25:00,118.37,118.48,118.36,118.39,14423.0,77.617,77.6891,77.6104,77.6301,14423.0
2017-09-06 10:30:00,118.37,118.45,118.32,118.38,23438.0,77.617,77.6694,77.5842,77.6235,23438.0
2017-09-06 10:35:00,118.38,118.47,118.31,118.34,17856.0,77.6235,77.6825,77.5776,77.5973,17856.0
2017-09-06 10:40:00,118.34,118.5,118.34,118.43,45262.0,77.5973,77.7022,77.5973,77.6563,45262.0
2017-09-06 10:45:00,118.44,118.46,118.25,118.31,46597.0,77.6629,77.676,77.5383,77.5776,46597.0
2017-09-06 10:50:00,118.3,118.34,118.17,118.32,18880.0,77.5711,77.5973,77.4858,77.5842,18880.0
2017-09-06 10:55:00,118.34,118.41,118.28,118.39,20894.0,77.5973,77.6432,77.558,77.6301,20894.0
2017-09-06 11:00:00,118.38,118.44,118.31,118.32,22111.0,77.6235,77.6629,77.5776,77.5842,22111.0
2017-09-06 11:05:00,118.31,118.34,118.23,118.3,21846.0,77.5776,77.5973,77.5252,77.5711,21846.0
2017-09-06 11:10:00,118.28,118.38,118.23,118.34,21891.0,77.558,77.6235,77.5252,77.5973,21891.0
2017-09-06 11:15:00,118.33,118.4,118.33,118.38,15056.0,77.5907,77.6366,77.5907,77.6235,15056.0
2017-09-06 11:20:00,118.37,118.42,118.35,118.37,21632.0,77.617,77.6498,77.6039,77.617,21632.0
2017-09-06 11:25:00,118.37,118.39,118.27,118.28,14126.0,77.617,77.6301,77.5514,77.558,14126.0
2017-09-06 11:30:00,118.27,118.34,118.2,118.33,16782.0,77.5514,77.5973,77.5055,77.5907,16782.0
2017-09-06 11:35:00,118.33,118.35,118.22,118.34,15905.0,77.5907,77.6039,77.5186,77.5973,15905.0
2017-09-06 11:40:00,118.34,118.4,118.3,118.35,14834.0,77.5973,77.6366,77.5711,77.6039,14834.0
2017-09-06 11:45:00,118.37,118.41,118.37,118.38,15670.0,77.617,77.6432,77.617,77.6235,15670.0
2017-09-06 11:50:00,118.38,118.39,118.3,118.33,12022.0,77.6235,77.6301,77.5711,77.5907,12022.0
2017-09-06 11:55:00,118.34,118.43,118.34,118.4,43459.0,77.5973,77.6563,77.5973,77.6366,43459.0
2017-09-06 12:00:00,118.39,118.42,118.37,118.4,29025.0,77.6301,77.6498,77.617,77.6366,29025.0
2017-09-06 12:05:00,118.4,118.42,118.35,118.38,31648.0,77.6366,77.6498,77.6039,77.6235,31648.0
2017-09-06 12:10:00,118.37,118.64,118.36,118.64,80659.0,77.617,77.794,77.6104,77.794,80659.0
2017-09-06 12:15:00,118.65,118.87,118.59,118.87,63925.0,77.8006,77.9448,77.7612,77.9448,63925.0
2017-09-06 12:20:00,118.88,118.94,118.85,118.88,19907.0,77.9514,77.9907,77.9317,77.9514,19907.0
2017-09-06 12:25:00,118.9,118.99,118.89,118.96,11199.0,77.9645,78.0235,77.9579,78.0038,11199.0
2017-09-06 12:30:00,118.95,118.96,118.85,118.96,21672.0,77.9973,78.0038,77.9317,78.0038,21672.0
2017-09-06 12:35:00,118.96,119.0,118.95,118.99,8943.0,78.0038,78.0301,77.9973,78.0235,8943.0
2017-09-06 12:40:00,119.0,119.1,118.92,118.93,27331.0,78.0301,78.0956,77.9776,77.9842,27331.0
2017-09-06 12:45:00,118.92,119.01,118.91,118.94,13433.0,77.9776,78.0366,77.9711,77.9907,13433.0
2017-09-06 12:50:00,118.94,118.97,118.75,118.75,17391.0,77.9907,78.0104,77.8661,77.8661,17391.0
2017-09-06 12:55:00,118.76,118.78,118.51,118.61,35149.0,77.8727,77.8858,77.7088,77.7743,35149.0
2017-09-06 13:00:00,118.64,118.66,118.56,118.57,9608.0,77.794,77.8071,77.7416,77.7481,9608.0
2017-09-06 13:05:00,118.57,118.61,118.5,118.58,14138.0,77.7481,77.7743,77.7022,77.7547,14138.0
2017-09-06 13:10:00,118.59,118.6,118.45,118.55,13544.0,77.7612,77.7678,77.6694,77.735,13544.0
2017-09-06 13:15:00,118.58,118.61,118.53,118.53,19310.0,77.7547,77.7743,77.7219,77.7219,19310.0
2017-09-06 13:20:00,118.54,118.59,118.54,118.57,14034.0,77.7284,77.7612,77.7284,77.7481,14034.0
2017-09-06 13:25:00,118.57,118.74,118.56,118.68,14266.0,77.7481,77.8596,77.7416,77.8202,14266.0
2017-09-06 13:30:00,118.69,118.78,118.69,118.74,10786.0,77.8268,77.8858,77.8268,77.8596,10786.0
2017-09-06 13:35:00,118.74,118.75,118.65,118.75,17368.0,77.8596,77.8661,77.8006,77.8661,17368.0
2017-09-06 13:40:00,118.75,118.75,118.55,118.56,12578.0,77.8661,77.8661,77.735,77.7416,12578.0
2017-09-06 13:45:00,118.55,118.75,118.54,118.72,11735.0,77.735,77.8661,77.7284,77.8465,11735.0
2017-09-06 13:50:00,118.74,118.74,118.63,118.66,14604.0,77.8596,77.8596,77.7875,77.8071,14604.0
2017-09-06 13:55:00,118.65,118.67,118.59,118.59,9756.0,77.8006,77.8137,77.7612,77.7612,9756.0
2017-09-06 14:00:00,118.61,118.73,118.6,118.71,8620.0,77.7743,77.853,77.7678,77.8399,8620.0
2017-09-06 14:05:00,118.7,118.73,118.62,118.65,24639.0,77.8334,77.853,77.7809,77.8006,24639.0
2017-09-06 14:10:00,118.65,118.73,118.64,118.65,12582.0,77.8006,77.853,77.794,77.8006,12582.0
2017-09-06 14:15:00,118.65,118.69,118.63,118.64,10855.0,77.8006,77.8268,77.7875,77.794,10855.0
2017-09-06 14:20:00,118.64,118.72,118.62,118.7,19407.0,77.794,77.8465,77.7809,77.8334,19407.0
2017-09-06 14:25:00,118.7,118.8,118.7,118.76,16178.0,77.8334,77.8989,77.8334,77.8727,16178.0
2017-09-06 14:30:00,118.77,118.86,118.77,118.8,19857.0,77.8793,77.9383,77.8793,77.8989,19857.0
2017-09-06 14:35:00,118.79,118.81,118.77,118.77,11101.0,77.8924,77.9055,77.8793,77.8793,11101.0
2017-09-06 14:40:00,118.77,118.81,118.67,118.74,22272.0,77.8793,77.9055,77.8137,77.8596,22272.0
2017-09-06 14:45:00,118.74,118.75,118.71,118.71,14601.0,77.8596,77.8661,77.8399,77.8399,14601.0
2017-09-06 14:50:00,118.71,118.71,118.6,118.63,22751.0,77.8399,77.8399,77.7678,77.7875,22751.0
2017-09-06 14:55:00,118.62,118.7,118.62,118.69,22086.0,77.7809,77.8334,77.7809,77.8268,22086.0
2017-09-06 15:00:00,118.7,118.77,118.68,118.7,34690.0,77.8334,77.8793,77.8202,77.8334,34690.0
2017-09-06 15:05:00,118.72,118.75,118.66,118.72,32596.0,77.8465,77.8661,77.8071,77.8465,32596.0
2017-09-06 15:10:00,118.71,118.73,118.62,118.63,21642.0,77.8399,77.853,77.7809,77.7875,21642.0
2017-09-06 15:15:00,118.64,118.77,118.61,118.77,36823.0,77.794,77.8793,77.7743,77.8793,36823.0
2017-09-06 15:20:00,118.78,118.9,118.72,118.9,29929.0,77.8858,77.9645,77.8465,77.9645,29929.0
2017-09-06 15:25:00,118.9,118.9,118.72,118.72,31958.0,77.9645,77.9645,77.8465,77.8465,31958.0
2017-09-06 15:30:00,118.72,118.73,118.5,118.56,60053.0,77.8465,77.853,77.7022,77.7416,60053.0
2017-09-06 15:35:00,118.55,118.58,118.49,118.52,61414.0,77.735,77.7547,77.6957,77.7153,61414.0
2017-09-06 15:40:00,118.53,118.56,118.42,118.42,73147.0,77.7219,77.7416,77.6498,77.6498,73147.0
2017-09-06 15:45:00,118.43,118.56,118.42,118.45,62884.0,77.6563,77.7416,77.6498,77.6694,62884.0
2017-09-06 15:50:00,118.45,118.5,118.38,118.41,64397.0,77.6694,77.7022,77.6235,77.6432,64397.0
2017-09-06 15:55:00,118.41,118.61,118.41,118.61,165247.0,77.6432,77.7743,77.6432,77.7743,165247.0
2017-09-07 09:30:00,118.24,118.76,117.7,118.59,133468.0,77.5317,77.8727,77.1776,77.7612,133468.0
2017-09-07 09:35:00,118.57,118.67,118.43,118.61,40027.0,77.7481,77.8137,77.6563,77.7743,40027.0
2017-09-07 09:40:00,118.56,118.72,118.19,118.28,78103.0,77.7416,77.8465,77.4989,77.558,78103.0
2017-09-07 09:45:00,118.28,118.51,117.97,117.98,44419.0,77.558,77.7088,77.3547,77.3612,44419.0
2017-09-07 09:50:00,118.02,118.08,117.73,118.0,74860.0,77.3875,77.4268,77.1973,77.3744,74860.0
2017-09-07 09:55:00,118.0,118.01,117.39,117.42,49170.0,77.3744,77.3809,76.9744,76.994,49170.0
2017-09-07 10:00:00,117.42,117.54,117.15,117.32,82400.0,76.994,77.0727,76.817,76.9285,82400.0
2017-09-07 10:05:00,117.32,117.44,117.14,117.44,80853.0,76.9285,77.0072,76.8104,77.0072,80853.0
2017-09-07 10:10:00,117.37,117.57,117.3,117.42,55625.0,76.9613,77.0924,76.9154,76.994,55625.0
2017-09-07 10:15:00,117.44,117.62,117.43,117.55,23033.0,77.0072,77.1252,77.0006,77.0793,23033.0
2017-09-07 10:20:00,117.54,117.56,117.31,117.34,23299.0,77.0727,77.0858,76.9219,76.9416,23299.0
2017-09-07 10:25:00,117.36,117.62,117.36,117.62,55047.0,76.9547,77.1252,76.9547,77.1252,55047.0
2017-09-07 10:30:00,117.62,117.89,117.55,117.88,49157.0,77.1252,77.3022,77.0793,77.2957,49157.0
2017-09-07 10:35:00,117.89,118.0,117.88,117.95,38132.0,77.3022,77.3744,77.2957,77.3416,38132.0
2017-09-07 10:40:00,117.94,118.13,117.94,118.12,36765.0,77.335,77.4596,77.335,77.453,36765.0
2017-09-07 10:45:00,118.13,118.22,118.11,118.19,38200.0,77.4596,77.5186,77.4465,77.4989,38200.0
2017-09-07 10:50:00,118.19,118.3,118.16,118.24,22745.0,77.4989,77.5711,77.4793,77.5317,22745.0
2017-09-07 10:55:00,118.25,118.3,118.17,118.17,21701.0,77.5383,77.5711,77.4858,77.4858,21701.0
2017-09-07 11:00:00,118.17,118.18,118.04,118.16,19618.0,77.4858,77.4924,77.4006,77.4793,19618.0
2017-09-07 11:05:00,118.16,118.19,117.91,117.91,16806.0,77.4793,77.4989,77.3153,77.3153,16806.0
2017-09-07 11:10:00,117.93,118.02,117.92,117.98,18785.0,77.3285,77.3875,77.3219,77.3612,18785.0
2017-09-07 11:15:00,117.99,118.15,117.99,118.03,15302.0,77.3678,77.4727,77.3678,77.394,15302.0
2017-09-07 11:20:00,118.05,118.11,117.98,118.1,15918.0,77.4071,77.4465,77.3612,77.4399,15918.0
2017-09-07 11:25:00,118.1,118.33,118.09,118.3,20868.0,77.4399,77.5907,77.4334,77.5711,20868.0
2017-09-07 11:30:00,118.29,118.48,118.29,118.45,20187.0,77.5645,77.6891,77.5645,77.6694,20187.0
2017-09-07 11:35:00,118.45,118.55,118.35,118.49,26309.0,77.6694,77.735,77.6039,77.6957,26309.0
2017-09-07 11:40:00,118.48,118.48,118.33,118.39,15131.0,77.6891,77.6891,77.5907,77.6301,15131.0
2017-09-07 11:45:00,118.4,118.44,118.34,118.42,11106.0,77.6366,77.6629,77.5973,77.6498,11106.0
2017-09-07 11:50:00,118.44,118.45,118.35,118.41,12663.0,77.6629,77.6694,77.6039,77.6432,12663.0
2017-09-07 11:55:00,118.42,118.45,118.34,118.38,9686.0,77.6498,77.6694,77.5973,77.6235,9686.0
2017-09-07 12:00:00,118.37,118.47,118.29,118.45,14762.0,77.617,77.6825,77.5645,77.6694,14762.0
2017-09-07 12:05:00,118.45,118.59,118.44,118.58,17226.0,77.6694,77.7612,77.6629,77.7547,17226.0
2017-09-07 12:10:00,118.58,118.61,118.44,118.5,15937.0,77.7547,77.7743,77.6629,77.7022,15937.0
2017-09-07 12:15:00,118.52,118.58,118.48,118.58,14720.0,77.7153,77.7547,77.6891,77.7547,14720.0
2017-09-07 12:20:00,118.6,118.65,118.43,118.45,18425.0,77.7678,77.8006,77.6563,77.6694,18425.0
2017-09-07 12:25:00,118.46,118.54,118.45,118.48,18358.0,77.676,77.7284,77.6694,77.6891,18358.0
2017-09-07 12:30:00,118.48,118.68,118.48,118.57,18324.0,77.6891,77.8202,77.6891,77.7481,18324.0
2017-09-07 12:35:00,118.57,118.58,118.46,118.46,20692.0,77.7481,77.7547,77.676,77.676,20692.0
2017-09-07 12:40:00,118.47,118.48,118.4,118.45,12514.0,77.6825,77.6891,77.6366,77.6694,12514.0
2017-09-07 12:45:00,118.44,118.52,118.44,118.5,11695.0,77.6629,77.7153,77.6629,77.7022,11695.0
2017-09-07 12:50:00,118.49,118.55,118.45,118.54,14605.0,77.6957,77.735,77.6694,77.7284,14605.0
2017-09-07 12:55:00,118.52,118.57,118.46,118.53,13454.0,77.7153,77.7481,77.676,77.7219,13454.0
2017-09-07 13:00:00,118.53,118.62,118.52,118.59,9388.0,77.7219,77.7809,77.7153,77.7612,9388.0
2017-09-07 13:05:00,118.59,118.6,118.52,118.55,17189.0,77.7612,77.7678,77.7153,77.735,17189.0
2017-09-07 13:10:00,118.55,118.67,118.52,118.63,19946.0,77.735,77.8137,77.7153,77.7875,19946.0
2017-09-07 13:15:00,118.63,118.74,118.62,118.73,9845.0,77.7875,77.8596,77.7809,77.853,9845.0
2017-09-07 13:20:00,118.74,118.78,118.68,118.76,12693.0,77.8596,77.8858,77.8202,77.8727,12693.0
2017-09-07 13:25:00,118.77,118.9,118.74,118.84,18978.0,77.8793,77.9645,77.8596,77.9252,18978.0
2017-09-07 13:30:00,118.85,118.86,118.79,118.85,14617.0,77.9317,77.9383,77.8924,77.9317,14617.0
2017-09-07 13:35:00,118.84,118.88,118.83,118.85,12325.0,77.9252,77.9514,77.9186,77.9317,12325.0
2017-09-07 13:40:00,118.85,118.97,118.85,118.96,14838.0,77.9317,78.0104,77.9317,78.0038,14838.0
2017-09-07 13:45:00,118.95,118.95,118.89,118.93,16404.0,77.9973,77.9973,77.9579,77.9842,16404.0
2017-09-07 13:50:00,118.92,118.99,118.89,118.97,14262.0,77.9776,78.0235,77.9579,78.0104,14262.0
2017-09-07 13:55:00,118.98,119.15,118.97,119.09,29938.0,78.017,78.1284,78.0104,78.0891,29938.0
2017-09-07 14:00:00,119.09,119.11,119.06,119.11,18479.0,78.0891,78.1022,78.0694,78.1022,18479.0
2017-09-07 14:05:00,119.11,119.35,119.11,119.33,29668.0,78.1022,78.2596,78.1022,78.2465,29668.0
2017-09-07 14:10:00,119.33,119.35,119.27,119.32,25424.0,78.2465,78.2596,78.2071,78.2399,25424.0
2017-09-07 14:15:00,119.32,119.4,119.3,119.39,25294.0,78.2399,78.2924,78.2268,78.2858,25294.0
2017-09-07 14:20:00,119.4,119.43,119.32,119.34,35508.0,78.2924,78.312,78.2399,78.253,35508.0
2017-09-07 14:25:00,119.34,119.36,119.28,119.3,20685.0,78.253,78.2661,78.2137,78.2268,20685.0
2017-09-07 14:30:00,119.3,119.3,119.17,119.2,30906.0,78.2268,78.2268,78.1415,78.1612,30906.0
2017-09-07 14:35:00,119.19,119.24,119.16,119.23,13014.0,78.1547,78.1874,78.135,78.1809,13014.0
2017-09-07 14:40:00,119.24,119.24,118.96,118.96,22621.0,78.1874,78.1874,78.0038,78.0038,22621.0
2017-09-07 14:45:00,118.96,119.06,118.96,119.03,21264.0,78.0038,78.0694,78.0038,78.0497,21264.0
2017-09-07 14:50:00,119.03,119.07,118.98,119.03,13874.0,78.0497,78.076,78.017,78.0497,13874.0
2017-09-07 14:55:00,119.03,119.17,119.02,119.16,23787.0,78.0497,78.1415,78.0432,78.135,23787.0
2017-09-07 15:00:00,119.15,119.17,119.07,119.09,25994.0,78.1284,78.1415,78.076,78.0891,25994.0
2017-09-07 15:05:00,119.1,119.14,119.05,119.05,24671.0,78.0956,78.1219,78.0629,78.0629,24671.0
2017-09-07 15:10:00,119.04,119.06,118.98,118.98,16656.0,78.0563,78.0694,78.017,78.017,16656.0
2017-09-07 15:15:00,118.99,119.0,118.92,118.93,20461.0,78.0235,78.0301,77.9776,77.9842,20461.0
2017-09-07 15:20:00,118.93,118.93,118.63,118.65,40593.0,77.9842,77.9842,77.7875,77.8006,40593.0
2017-09-07 15:25:00,118.63,118.71,118.62,118.7,32283.0,77.7875,77.8399,77.7809,77.8334,32283.0
2017-09-07 15:30:00,118.68,118.73,118.65,118.7,38255.0,77.8202,77.853,77.8006,77.8334,38255.0
2017-09-07 15:35:00,118.7,118.8,118.7,118.76,50192.0,77.8334,77.8989,77.8334,77.8727,50192.0
2017-09-07 15:40:00,118.76,118.89,118.74,118.87,33099.0,77.8727,77.9579,77.8596,77.9448,33099.0
2017-09-07 15:45:00,118.86,118.86,118.7,118.78,65031.0,77.9383,77.9383,77.8334,77.8858,65031.0
2017-09-07 15:50:00,118.79,118.81,118.62,118.7,67952.0,77.8924,77.9055,77.7809,77.8334,67952.0
2017-09-07 15:55:00,118.69,118.94,118.66,118.91,137338.0,77.8268,77.9907,77.8071,77.9711,137338.0
2017-09-08 09:30:00,119.06,119.19,118.82,118.83,44062.0,78.0694,78.1547,77.912,77.9186,44062.0
2017-09-08 09:35:00,118.84,118.91,118.64,118.87,18624.0,77.9252,77.9711,77.794,77.9448,18624.0
2017-09-08 09:40:00,118.87,118.89,118.76,118.81,12394.0,77.9448,77.9579,77.8727,77.9055,12394.0
2017-09-08 09:45:00,118.81,118.81,118.57,118.59,26651.0,77.9055,77.9055,77.7481,77.7612,26651.0
2017-09-08 09:50:00,118.6,118.76,118.58,118.71,44670.0,77.7678,77.8727,77.7547,77.8399,44670.0
2017-09-08 09:55:00,118.71,118.72,118.6,118.68,39311.0,77.8399,77.8465,77.7678,77.8202,39311.0
2017-09-08 10:00:00,118.68,118.75,118.53,118.61,65359.0,77.8202,77.8661,77.7219,77.7743,65359.0
2017-09-08 10:05:00,118.61,118.64,118.37,118.38,38722.0,77.7743,77.794,77.617,77.6235,38722.0
2017-09-08 10:10:00,118.38,118.49,118.22,118.48,29797.0,77.6235,77.6957,77.5186,77.6891,29797.0
2017-09-08 10:15:00,118.47,118.48,118.12,118.12,23968.0,77.6825,77.6891,77.453,77.453,23968.0
2017-09-08 10:20:00,118.13,118.17,117.82,117.95,32135.0,77.4596,77.4858,77.2563,77.3416,32135.0
2017-09-08 10:25:00,117.96,118.05,117.47,117.48,67307.0,77.3481,77.4071,77.0268,77.0334,67307.0
2017-09-08 10:30:00,117.49,117.79,117.48,117.58,56043.0,77.0399,77.2367,77.0334,77.099,56043.0
2017-09-08 10:35:00,117.6,117.81,117.6,117.71,27907.0,77.1121,77.2498,77.1121,77.1842,27907.0
2017-09-08 10:40:00,117.69,117.71,117.55,117.55,22645.0,77.1711,77.1842,77.0793,77.0793,22645.0
2017-09-08 10:45:00,117.55,117.63,117.48,117.48,30006.0,77.0793,77.1317,77.0334,77.0334,30006.0
2017-09-08 10:50:00,117.48,117.65,117.48,117.65,29144.0,77.0334,77.1449,77.0334,77.1449,29144.0
2017-09-08 10:55:00,117.67,117.67,117.5,117.53,28372.0,77.158,77.158,77.0465,77.0662,28372.0
2017-09-08 11:00:00,117.52,117.52,117.33,117.35,39152.0,77.0596,77.0596,76.935,76.9481,39152.0
2017-09-08 11:05:00,117.35,117.48,117.35,117.35,24435.0,76.9481,77.0334,76.9481,76.9481,24435.0
2017-09-08 11:10:00,117.37,117.37,117.2,117.31,30318.0,76.9613,76.9613,76.8498,76.9219,30318.0
2017-09-08 11:15:00,117.33,117.38,117.21,117.28,22883.0,76.935,76.9678,76.8563,76.9022,22883.0
2017-09-08 11:20:00,117.29,117.29,117.19,117.2,20231.0,76.9088,76.9088,76.8432,76.8498,20231.0
2017-09-08 11:25:00,117.2,117.29,117.17,117.25,23150.0,76.8498,76.9088,76.8301,76.8826,23150.0
2017-09-08 11:30:00,117.25,117.34,117.2,117.27,29611.0,76.8826,76.9416,76.8498,76.8957,29611.0
2017-09-08 11:35:00,117.26,117.26,117.1,117.11,17134.0,76.8891,76.8891,76.7842,76.7908,17134.0
2017-09-08 11:40:00,117.12,117.22,117.1,117.16,28154.0,76.7973,76.8629,76.7842,76.8236,28154.0
2017-09-08 11:45:00,117.15,117.28,117.12,117.25,18368.0,76.817,76.9022,76.7973,76.8826,18368.0
2017-09-08 11:50:00,117.26,117.28,117.21,117.28,17409.0,76.8891,76.9022,76.8563,76.9022,17409.0
2017-09-08 11:55:00,117.27,117.3,117.15,117.15,18976.0,76.8957,76.9154,76.817,76.817,18976.0
2017-09-08 12:00:00,117.15,117.2,117.11,117.15,19594.0,76.817,76.8498,76.7908,76.817,19594.0
2017-09-08 12:05:00,117.15,117.29,117.15,117.19,22720.0,76.817,76.9088,76.817,76.8432,22720.0
2017-09-08 12:10:00,117.18,117.29,117.11,117.26,66722.0,76.8367,76.9088,76.7908,76.8891,66722.0
2017-09-08 12:15:00,117.25,117.34,117.21,117.33,22941.0,76.8826,76.9416,76.8563,76.935,22941.0
2017-09-08 12:20:00,117.31,117.34,117.24,117.27,13176.0,76.9219,76.9416,76.876,76.8957,13176.0
2017-09-08 12:25:00,117.28,117.37,117.28,117.32,11016.0,76.9022,76.9613,76.9022,76.9285,11016.0
2017-09-08 12:30:00,117.32,117.33,117.27,117.27,9699.0,76.9285,76.935,76.8957,76.8957,9699.0
2017-09-08 12:35:00,117.26,117.31,117.25,117.28,9102.0,76.8891,76.9219,76.8826,76.9022,9102.0
2017-09-08 12:40:00,117.28,117.28,117.19,117.23,9389.0,76.9022,76.9022,76.8432,76.8695,9389.0
2017-09-08 12:45:00,117.21,117.23,117.13,117.15,9416.0,76.8563,76.8695,76.8039,76.817,9416.0
2017-09-08 12:50:00,117.14,117.16,117.07,117.16,14407.0,76.8104,76.8236,76.7645,76.8236,14407.0
2017-09-08 12:55:00,117.17,117.17,117.1,117.13,7039.0,76.8301,76.8301,76.7842,76.8039,7039.0
2017-09-08 13:00:00,117.13,117.13,117.07,117.09,12046.0,76.8039,76.8039,76.7645,76.7777,12046.0
2017-09-08 13:05:00,117.09,117.13,117.08,117.1,9489.0,76.7777,76.8039,76.7711,76.7842,9489.0
2017-09-08 13:10:00,117.11,117.11,117.06,117.08,10669.0,76.7908,76.7908,76.758,76.7711,10669.0
2017-09-08 13:15:00,117.09,117.14,117.09,117.13,11900.0,76.7777,76.8104,76.7777,76.8039,11900.0
2017-09-08 13:20:00,117.13,117.14,117.04,117.11,43965.0,76.8039,76.8104,76.7449,76.7908,43965.0
2017-09-08 13:25:00,117.1,117.12,117.05,117.07,18260.0,76.7842,76.7973,76.7514,76.7645,18260.0
2017-09-08 13:30:00,117.07,117.07,117.01,117.02,13202.0,76.7645,76.7645,76.7252,76.7318,13202.0
2017-09-08 13:35:00,117.02,117.13,117.01,117.07,18348.0,76.7318,76.8039,76.7252,76.7645,18348.0
2017-09-08 13:40:00,117.06,117.09,117.02,117.05,13192.0,76.758,76.7777,76.7318,76.7514,13192.0
2017-09-08 13:45:00,117.04,117.06,117.0,117.01,18268.0,76.7449,76.758,76.7186,76.7252,18268.0
2017-09-08 13:50:00,117.0,117.01,116.98,117.0,5763.0,76.7186,76.7252,76.7055,76.7186,5763.0
2017-09-08 13:55:00,116.99,117.0,116.98,116.99,13816.0,76.7121,76.7186,76.7055,76.7121,13816.0
2017-09-08 14:00:00,116.99,116.99,116.92,116.93,15074.0,76.7121,76.7121,76.6662,76.6727,15074.0
2017-09-08 14:05:00,116.93,116.94,116.9,116.93,13849.0,76.6727,76.6793,76.6531,76.6727,13849.0
2017-09-08 14:10:00,116.92,116.99,116.91,116.94,22496.0,76.6662,76.7121,76.6596,76.6793,22496.0
2017-09-08 14:15:00,116.93,116.94,116.84,116.84,16343.0,76.6727,76.6793,76.6137,76.6137,16343.0
2017-09-08 14:20:00,116.86,116.86,116.72,116.83,27361.0,76.6268,76.6268,76.535,76.6072,27361.0
2017-09-08 14:25:00,116.83,116.92,116.75,116.78,34918.0,76.6072,76.6662,76.5547,76.5744,34918.0
2017-09-08 14:30:00,116.79,116.9,116.78,116.84,23129.0,76.5809,76.6531,76.5744,76.6137,23129.0
2017-09-08 14:35:00,116.83,116.89,116.83,116.85,13717.0,76.6072,76.6465,76.6072,76.6203,13717.0
2017-09-08 14:40:00,116.85,116.9,116.84,116.88,13431.0,76.6203,76.6531,76.6137,76.64,13431.0
2017-09-08 14:45:00,116.89,116.99,116.88,116.92,41753.0,76.6465,76.7121,76.64,76.6662,41753.0
2017-09-08 14:50:00,116.92,117.02,116.91,117.02,36496.0,76.6662,76.7318,76.6596,76.7318,36496.0
2017-09-08 14:55:00,117.04,117.11,117.03,117.06,18651.0,76.7449,76.7908,76.7383,76.758,18651.0
2017-09-08 15:00:00,117.06,117.07,116.9,116.92,29452.0,76.758,76.7645,76.6531,76.6662,29452.0
2017-09-08 15:05:00,116.93,117.01,116.89,116.95,19024.0,76.6727,76.7252,76.6465,76.6859,19024.0
2017-09-08 15:10:00,116.96,116.98,116.87,116.88,19649.0,76.6924,76.7055,76.6334,76.64,19649.0
2017-09-08 15:15:00,116.9,116.9,116.8,116.81,17936.0,76.6531,76.6531,76.5875,76.5941,17936.0
2017-09-08 15:20:00,116.78,116.92,116.77,116.92,20690.0,76.5744,76.6662,76.5678,76.6662,20690.0
2017-09-08 15:25:00,116.92,117.07,116.92,117.03,37053.0,76.6662,76.7645,76.6662,76.7383,37053.0
2017-09-08 15:30:00,117.02,117.06,116.98,117.06,37723.0,76.7318,76.758,76.7055,76.758,37723.0
2017-09-08 15:35:00,117.06,117.14,117.05,117.14,38261.0,76.758,76.8104,76.7514,76.8104,38261.0
2017-09-08 15:40:00,117.13,117.21,117.11,117.19,49427.0,76.8039,76.8563,76.7908,76.8432,49427.0
2017-09-08 15:45:00,117.2,117.32,117.18,117.32,55764.0,76.8498,76.9285,76.8367,76.9285,55764.0
2017-09-08 15:50:00,117.31,117.31,117.19,117.28,94922.0,76.9219,76.9219,76.8432,76.9022,94922.0
2017-09-08 15:55:00,117.28,117.28,117.02,117.14,242939.0,76.9022,76.9022,76.7318,76.8104,242939.0
2017-09-11 09:30:00,117.58,118.12,117.57,118.04,120955.0,77.099,77.453,77.0924,77.4006,120955.0
2017-09-11 09:35:00,117.99,118.32,117.82,118.11,60081.0,77.3678,77.5842,77.2563,77.4465,60081.0
2017-09-11 09:40:00,118.17,118.2,118.06,118.17,52984.0,77.4858,77.5055,77.4137,77.4858,52984.0
2017-09-11 09:45:00,118.11,118.19,118.09,118.15,26902.0,77.4465,77.4989,77.4334,77.4727,26902.0
2017-09-11 09:50:00,118.15,118.18,118.1,118.17,56308.0,77.4727,77.4924,77.4399,77.4858,56308.0
2017-09-11 09:55:00,118.15,118.2,118.07,118.08,42872.0,77.4727,77.5055,77.4203,77.4268,42872.0
2017-09-11 10:00:00,118.1,118.16,117.96,118.0,49280.0,77.4399,77.4793,77.3481,77.3744,49280.0
2017-09-11 10:05:00,118.0,118.14,118.0,118.06,15311.0,77.3744,77.4662,77.3744,77.4137,15311.0
2017-09-11 10:10:00,118.06,118.14,118.03,118.08,23874.0,77.4137,77.4662,77.394,77.4268,23874.0
2017-09-11 10:15:00,118.07,118.19,118.06,118.18,29433.0,77.4203,77.4989,77.4137,77.4924,29433.0
2017-09-11 10:20:00,118.18,118.28,118.17,118.19,22423.0,77.4924,77.558,77.4858,77.4989,22423.0
2017-09-11 10:25:00,118.19,118.33,118.18,118.25,17038.0,77.4989,77.5907,77.4924,77.5383,17038.0
2017-09-11 10:30:00,118.26,118.28,118.2,118.23,17863.0,77.5448,77.558,77.5055,77.5252,17863.0
2017-09-11 10:35:00,118.23,118.25,118.18,118.19,13563.0,77.5252,77.5383,77.4924,77.4989,13563.0
2017-09-11 10:40:00,118.2,118.23,118.15,118.16,12834.0,77.5055,77.5252,77.4727,77.4793,12834.0
2017-09-11 10:45:00,118.15,118.19,118.13,118.17,10924.0,77.4727,77.4989,77.4596,77.4858,10924.0
2017-09-11 10:50:00,118.15,118.19,118.14,118.16,13080.0,77.4727,77.4989,77.4662,77.4793,13080.0
2017-09-11 10:55:00,118.16,118.24,118.16,118.22,16731.0,77.4793,77.5317,77.4793,77.5186,16731.0
2017-09-11 11:00:00,118.21,118.22,118.1,118.16,15518.0,77.5121,77.5186,77.4399,77.4793,15518.0
2017-09-11 11:05:00,118.19,118.19,118.13,118.14,14939.0,77.4989,77.4989,77.4596,77.4662,14939.0
2017-09-11 11:10:00,118.13,118.15,117.95,117.98,14205.0,77.4596,77.4727,77.3416,77.3612,14205.0
2017-09-11 11:15:00,117.95,117.97,117.88,117.89,14313.0,77.3416,77.3547,77.2957,77.3022,14313.0
2017-09-11 11:20:00,117.91,117.96,117.84,117.93,31542.0,77.3153,77.3481,77.2694,77.3285,31542.0
2017-09-11 11:25:00,117.93,118.03,117.92,118.01,12458.0,77.3285,77.394,77.3219,77.3809,12458.0
2017-09-11 11:30:00,118.01,118.13,117.99,118.06,16529.0,77.3809,77.4596,77.3678,77.4137,16529.0
2017-09-11 11:35:00,118.06,118.14,118.05,118.13,17902.0,77.4137,77.4662,77.4071,77.4596,17902.0
2017-09-11 11:40:00,118.11,118.18,118.09,118.13,26959.0,77.4465,77.4924,77.4334,77.4596,26959.0
2017-09-11 11:45:00,118.13,118.39,118.12,118.34,26506.0,77.4596,77.6301,77.453,77.5973,26506.0
2017-09-11 11:50:00,118.34,118.36,118.29,118.33,17196.0,77.5973,77.6104,77.5645,77.5907,17196.0
2017-09-11 11:55:00,118.33,118.44,118.33,118.43,16194.0,77.5907,77.6629,77.5907,77.6563,16194.0
2017-09-11 12:00:00,118.42,118.44,118.35,118.36,15110.0,77.6498,77.6629,77.6039,77.6104,15110.0
2017-09-11 12:05:00,118.35,118.36,118.09,118.18,31985.0,77.6039,77.6104,77.4334,77.4924,31985.0
2017-09-11 12:10:00,118.17,118.26,118.15,118.15,17149.0,77.4858,77.5448,77.4727,77.4727,17149.0
2017-09-11 12:15:00,118.16,118.19,118.1,118.19,20265.0,77.4793,77.4989,77.4399,77.4989,20265.0
2017-09-11 12:20:00,118.21,118.21,118.13,118.13,11317.0,77.5121,77.5121,77.4596,77.4596,11317.0
2017-09-11 12:25:00,118.14,118.14,118.05,118.05,11513.0,77.4662,77.4662,77.4071,77.4071,11513.0
2017-09-11 12:30:00,118.05,118.07,118.0,118.02,10829.0,77.4071,77.4203,77.3744,77.3875,10829.0
2017-09-11 12:35:00,118.02,118.02,117.93,117.98,13373.0,77.3875,77.3875,77.3285,77.3612,13373.0
2017-09-11 12:40:00,117.99,118.04,117.97,118.03,17061.0,77.3678,77.4006,77.3547,77.394,17061.0
2017-09-11 12:45:00,118.03,118.08,117.98,117.99,8371.0,77.394,77.4268,77.3612,77.3678,8371.0
2017-09-11 12:50:00,117.99,118.06,117.97,118.01,9969.0,77.3678,77.4137,77.3547,77.3809,9969.0
2017-09-11 12:55:00,118.02,118.05,117.9,117.94,35935.0,77.3875,77.4071,77.3088,77.335,35935.0
2017-09-11 13:00:00,117.95,118.07,117.95,118.05,10877.0,77.3416,77.4203,77.3416,77.4071,10877.0
2017-09-11 13:05:00,118.04,118.1,118.03,118.1,8612.0,77.4006,77.4399,77.394,77.4399,8612.0
2017-09-11 13:10:00,118.12,118.19,118.05,118.11,49327.0,77.453,77.4989,77.4071,77.4465,49327.0
2017-09-11 13:15:00,118.12,118.2,118.1,118.18,16978.0,77.453,77.5055,77.4399,77.4924,16978.0
2017-09-11 13:20:00,118.17,118.19,118.1,118.15,30844.0,77.4858,77.4989,77.4399,77.4727,30844.0
2017-09-11 13:25:00,118.15,118.17,118.11,118.17,10856.0,77.4727,77.4858,77.4465,77.4858,10856.0
2017-09-11 13:30:00,118.15,118.15,118.07,118.11,19143.0,77.4727,77.4727,77.4203,77.4465,19143.0
2017-09-11 13:35:00,118.12,118.13,118.08,118.09,8139.0,77.453,77.4596,77.4268,77.4334,8139.0
2017-09-11 13:40:00,118.1,118.11,118.07,118.11,8854.0,77.4399,77.4465,77.4203,77.4465,8854.0
2017-09-11 13:45:00,118.1,118.11,117.98,118.02,17775.0,77.4399,77.4465,77.3612,77.3875,17775.0
2017-09-11 13:50:00,118.02,118.1,118.01,118.06,13780.0,77.3875,77.4399,77.3809,77.4137,13780.0
2017-09-11 13:55:00,118.05,118.08,118.02,118.05,12879.0,77.4071,77.4268,77.3875,77.4071,12879.0
2017-09-11 14:00:00,118.06,118.11,118.03,118.07,12997.0,77.4137,77.4465,77.394,77.4203,12997.0
2017-09-11 14:05:00,118.08,118.1,118.05,118.08,17521.0,77.4268,77.4399,77.4071,77.4268,17521.0
2017-09-11 14:10:00,118.08,118.1,118.01,118.03,10459.0,77.4268,77.4399,77.3809,77.394,10459.0
2017-09-11 14:15:00,118.02,118.07,118.0,118.02,19007.0,77.3875,77.4203,77.3744,77.3875,19007.0
2017-09-11 14:20:00,118.02,118.07,117.99,118.04,19733.0,77.3875,77.4203,77.3678,77.4006,19733.0
2017-09-11 14:25:00,118.05,118.05,118.0,118.02,10211.0,77.4071,77.4071,77.3744,77.3875,10211.0
2017-09-11 14:30:00,118.02,118.09,118.01,118.07,12664.0,77.3875,77.4334,77.3809,77.4203,12664.0
2017-09-11 14:35:00,118.07,118.09,118.02,118.05,17596.0,77.4203,77.4334,77.3875,77.4071,17596.0
2017-09-11 14:40:00,118.05,118.09,118.04,118.09,10688.0,77.4071,77.4334,77.4006,77.4334,10688.0
2017-09-11 14:45:00,118.1,118.14,118.0,118.09,24884.0,77.4399,77.4662,77.3744,77.4334,24884.0
2017-09-11 14:50:00,118.1,118.16,118.07,118.11,14187.0,77.4399,77.4793,77.4203,77.4465,14187.0
2017-09-11 14:55:00,118.11,118.14,117.99,118.07,47480.0,77.4465,77.4662,77.3678,77.4203,47480.0
2017-09-11 15:00:00,118.07,118.08,118.02,118.04,15459.0,77.4203,77.4268,77.3875,77.4006,15459.0
2017-09-11 15:05:00,118.05,118.05,117.98,118.01,16992.0,77.4071,77.4071,77.3612,77.3809,16992.0
2017-09-11 15:10:00,118.02,118.09,118.01,118.08,18222.0,77.3875,77.4334,77.3809,77.4268,18222.0
2017-09-11 15:15:00,118.09,118.1,117.99,118.08,34972.0,77.4334,77.4399,77.3678,77.4268,34972.0
2017-09-11 15:20:00,118.08,118.08,117.98,117.99,17780.0,77.4268,77.4268,77.3612,77.3678,17780.0
2017-09-11 15:25:00,118.0,118.02,117.94,117.94,26852.0,77.3744,77.3875,77.335,77.335,26852.0
2017-09-11 15:30:00,117.95,117.96,117.89,117.89,32756.0,77.3416,77.3481,77.3022,77.3022,32756.0
2017-09-11 15:35:00,117.88,117.9,117.75,117.9,48975.0,77.2957,77.3088,77.2104,77.3088,48975.0
2017-09-11 15:40:00,117.9,117.95,117.88,117.92,37804.0,77.3088,77.3416,77.2957,77.3219,37804.0
2017-09-11 15:45:00,117.92,118.01,117.85,117.98,42773.0,77.3219,77.3809,77.276,77.3612,42773.0
2017-09-11 15:50:00,117.98,117.98,117.87,117.9,54019.0,77.3612,77.3612,77.2891,77.3088,54019.0
2017-09-11 15:55:00,117.9,117.93,117.84,117.91,120168.0,77.3088,77.3285,77.2694,77.3153,120168.0
2017-09-12 09:30:00,118.07,118.16,117.66,118.12,72841.0,77.4203,77.4793,77.1514,77.453,72841.0
2017-09-12 09:35:00,118.17,118.17,117.66,117.68,10811.0,77.4858,77.4858,77.1514,77.1645,10811.0
2017-09-12 09:40:00,117.7,117.81,117.68,117.69,13639.0,77.1776,77.2498,77.1645,77.1711,13639.0
2017-09-12 09:45:00,117.67,117.68,117.4,117.4,12286.0,77.158,77.1645,76.9809,76.9809,12286.0
2017-09-12 09:50:00,117.39,117.52,117.31,117.31,36312.0,76.9744,77.0596,76.9219,76.9219,36312.0
2017-09-12 09:55:00,117.31,117.33,117.07,117.18,20373.0,76.9219,76.935,76.7645,76.8367,20373.0
2017-09-12 10:00:00,117.18,117.41,117.18,117.38,15158.0,76.8367,76.9875,76.8367,76.9678,15158.0
2017-09-12 10:05:00,117.38,117.43,117.22,117.22,13401.0,76.9678,77.0006,76.8629,76.8629,13401.0
2017-09-12 10:10:00,117.21,117.34,117.2,117.28,12320.0,76.8563,76.9416,76.8498,76.9022,12320.0
2017-09-12 10:15:00,117.3,117.3,117.17,117.26,8408.0,76.9154,76.9154,76.8301,76.8891,8408.0
2017-09-12 10:20:00,117.27,117.27,117.18,117.18,8305.0,76.8957,76.8957,76.8367,76.8367,8305.0
2017-09-12 10:25:00,117.15,117.21,117.13,117.14,5933.0,76.817,76.8563,76.8039,76.8104,5933.0
2017-09-12 10:30:00,117.14,117.26,117.11,117.21,15371.0,76.8104,76.8891,76.7908,76.8563,15371.0
2017-09-12 10:35:00,117.2,117.24,117.16,117.17,13866.0,76.8498,76.876,76.8236,76.8301,13866.0
2017-09-12 10:40:00,117.17,117.22,117.15,117.19,22231.0,76.8301,76.8629,76.817,76.8432,22231.0
2017-09-12 10:45:00,117.19,117.19,116.9,116.9,18308.0,76.8432,76.8432,76.6531,76.6531,18308.0
2017-09-12 10:50:00,116.91,117.13,116.91,117.08,9530.0,76.6596,76.8039,76.6596,76.7711,9530.0
2017-09-12 10:55:00,117.07,117.13,117.0,117.12,8418.0,76.7645,76.8039,76.7186,76.7973,8418.0
2017-09-12 11:00:00,117.16,117.21,117.05,117.18,35310.0,76.8236,76.8563,76.7514,76.8367,35310.0
2017-09-12 11:05:00,117.17,117.18,117.06,117.07,18769.0,76.8301,76.8367,76.758,76.7645,18769.0
2017-09-12 11:10:00,117.07,117.17,117.07,117.13,10232.0,76.7645,76.8301,76.7645,76.8039,10232.0
2017-09-12 11:15:00,117.14,117.16,117.01,117.02,12051.0,76.8104,76.8236,76.7252,76.7318,12051.0
2017-09-12 11:20:00,117.01,117.05,116.96,117.0,13719.0,76.7252,76.7514,76.6924,76.7186,13719.0
2017-09-12 11:25:00,117.01,117.1,117.0,117.02,14707.0,76.7252,76.7842,76.7186,76.7318,14707.0
2017-09-12 11:30:00,117.04,117.05,116.97,117.0,22684.0,76.7449,76.7514,76.699,76.7186,22684.0
2017-09-12 11:35:00,116.98,117.05,116.98,116.99,10326.0,76.7055,76.7514,76.7055,76.7121,10326.0
2017-09-12 11:40:00,116.99,116.99,116.88,116.88,6762.0,76.7121,76.7121,76.64,76.64,6762.0
2017-09-12 11:45:00,116.86,116.9,116.86,116.9,6188.0,76.6268,76.6531,76.6268,76.6531,6188.0
2017-09-12 11:50:00,116.91,116.95,116.8,116.81,24424.0,76.6596,76.6859,76.5875,76.5941,24424.0
2017-09-12 11:55:00,116.8,116.8,116.69,116.69,11411.0,76.5875,76.5875,76.5154,76.5154,11411.0
2017-09-12 12:00:00,116.71,116.75,116.62,116.65,23165.0,76.5285,76.5547,76.4695,76.4891,23165.0
2017-09-12 12:05:00,116.63,116.76,116.61,116.69,26694.0,76.476,76.5613,76.4629,76.5154,26694.0
2017-09-12 12:10:00,116.7,116.76,116.65,116.67,27280.0,76.5219,76.5613,76.4891,76.5023,27280.0
2017-09-12 12:15:00,116.68,116.69,116.58,116.6,16679.0,76.5088,76.5154,76.4432,76.4564,16679.0
2017-09-12 12:20:00,116.6,116.63,116.56,116.62,24639.0,76.4564,76.476,76.4301,76.4695,24639.0
2017-09-12 12:25:00,116.61,116.71,116.59,116.7,16499.0,76.4629,76.5285,76.4498,76.5219,16499.0
2017-09-12 12:30:00,116.71,116.83,116.67,116.74,39933.0,76.5285,76.6072,76.5023,76.5482,39933.0
2017-09-12 12:35:00,116.73,116.73,116.62,116.65,18206.0,76.5416,76.5416,76.4695,76.4891,18206.0
2017-09-12 12:40:00,116.64,116.75,116.64,116.71,15857.0,76.4826,76.5547,76.4826,76.5285,15857.0
2017-09-12 12:45:00,116.7,116.71,116.49,116.5,23067.0,76.5219,76.5285,76.3842,76.3908,23067.0
2017-09-12 12:50:00,116.49,116.56,116.47,116.49,19442.0,76.3842,76.4301,76.3711,76.3842,19442.0
2017-09-12 12:55:00,116.51,116.51,116.43,116.49,32097.0,76.3973,76.3973,76.3449,76.3842,32097.0
2017-09-12 13:00:00,116.49,116.62,116.49,116.53,19700.0,76.3842,76.4695,76.3842,76.4105,19700.0
2017-09-12 13:05:00,116.53,116.54,116.43,116.46,18694.0,76.4105,76.417,76.3449,76.3646,18694.0
2017-09-12 13:10:00,116.45,116.54,116.45,116.54,7891.0,76.358,76.417,76.358,76.417,7891.0
2017-09-12 13:15:00,116.53,116.61,116.51,116.53,14886.0,76.4105,76.4629,76.3973,76.4105,14886.0
2017-09-12 13:20:00,116.55,116.57,116.43,116.45,18346.0,76.4236,76.4367,76.3449,76.358,18346.0
2017-09-12 13:25:00,116.45,116.5,116.45,116.47,11627.0,76.358,76.3908,76.358,76.3711,11627.0
2017-09-12 13:30:00,116.48,116.52,116.43,116.45,25744.0,76.3777,76.4039,76.3449,76.358,25744.0
2017-09-12 13:35:00,116.44,116.45,116.28,116.3,22343.0,76.3514,76.358,76.2465,76.2596,22343.0
2017-09-12 13:40:00,116.32,116.38,116.27,116.38,16025.0,76.2728,76.3121,76.24,76.3121,16025.0
2017-09-12 13:45:00,116.39,116.41,116.33,116.39,26232.0,76.3187,76.3318,76.2793,76.3187,26232.0
2017-09-12 13:50:00,116.4,116.57,116.4,116.57,58104.0,76.3252,76.4367,76.3252,76.4367,58104.0
2017-09-12 13:55:00,116.57,116.57,116.44,116.47,9113.0,76.4367,76.4367,76.3514,76.3711,9113.0
2017-09-12 14:00:00,116.46,116.59,116.44,116.59,9057.0,76.3646,76.4498,76.3514,76.4498,9057.0
2017-09-12 14:05:00,116.59,116.69,116.55,116.69,16174.0,76.4498,76.5154,76.4236,76.5154,16174.0
2017-09-12 14:10:00,116.67,116.74,116.65,116.71,16523.0,76.5023,76.5482,76.4891,76.5285,16523.0
2017-09-12 14:15:00,116.71,116.74,116.69,116.7,14035.0,76.5285,76.5482,76.5154,76.5219,14035.0
2017-09-12 14:20:00,116.72,116.79,116.69,116.79,13465.0,76.535,76.5809,76.5154,76.5809,13465.0
2017-09-12 14:25:00,116.79,116.81,116.74,116.76,13305.0,76.5809,76.5941,76.5482,76.5613,13305.0
2017-09-12 14:30:00,116.74,116.83,116.73,116.77,40110.0,76.5482,76.6072,76.5416,76.5678,40110.0
2017-09-12 14:35:00,116.75,116.85,116.73,116.83,14357.0,76.5547,76.6203,76.5416,76.6072,14357.0
2017-09-12 14:40:00,116.84,116.88,116.83,116.86,15435.0,76.6137,76.64,76.6072,76.6268,15435.0
2017-09-12 14:45:00,116.85,116.87,116.78,116.86,10817.0,76.6203,76.6334,76.5744,76.6268,10817.0
2017-09-12 14:50:00,116.84,116.9,116.82,116.88,16901.0,76.6137,76.6531,76.6006,76.64,16901.0
2017-09-12 14:55:00,116.88,116.9,116.8,116.9,17360.0,76.64,76.6531,76.5875,76.6531,17360.0
2017-09-12 15:00:00,116.89,116.92,116.82,116.86,21174.0,76.6465,76.6662,76.6006,76.6268,21174.0
2017-09-12 15:05:00,116.87,116.96,116.87,116.9,20630.0,76.6334,76.6924,76.6334,76.6531,20630.0
2017-09-12 15:10:00,116.91,116.92,116.86,116.9,16930.0,76.6596,76.6662,76.6268,76.6531,16930.0
2017-09-12 15:15:00,116.91,116.94,116.8,116.86,26455.0,76.6596,76.6793,76.5875,76.6268,26455.0
2017-09-12 15:20:00,116.88,116.91,116.81,116.82,20714.0,76.64,76.6596,76.5941,76.6006,20714.0
2017-09-12 15:25:00,116.81,116.89,116.81,116.87,18301.0,76.5941,76.6465,76.5941,76.6334,18301.0
2017-09-12 15:30:00,116.86,116.92,116.86,116.91,27241.0,76.6268,76.6662,76.6268,76.6596,27241.0
2017-09-12 15:35:00,116.92,116.92,116.86,116.89,27969.0,76.6662,76.6662,76.6268,76.6465,27969.0
2017-09-12 15:40:00,116.89,116.93,116.87,116.87,34780.0,76.6465,76.6727,76.6334,76.6334,34780.0
2017-09-12 15:45:00,116.88,117.01,116.86,116.97,67991.0,76.64,76.7252,76.6268,76.699,67991.0
2017-09-12 15:50:00,116.98,117.13,116.98,117.13,73761.0,76.7055,76.8039,76.7055,76.8039,73761.0
2017-09-12 15:55:00,117.13,117.16,116.99,117.05,178265.0,76.8039,76.8236,76.7121,76.7514,178265.0
2017-09-13 09:30:00,116.74,117.22,116.74,117.02,73162.0,76.5482,76.8629,76.5482,76.7318,73162.0
2017-09-13 09:35:00,116.94,117.33,116.84,117.13,24071.0,76.6793,76.935,76.6137,76.8039,24071.0
2017-09-13 09:40:00,117.16,117.24,116.97,116.98,25133.0,76.8236,76.876,76.699,76.7055,25133.0
2017-09-13 09:45:00,116.99,117.17,116.97,117.05,30245.0,76.7121,76.8301,76.699,76.7514,30245.0
2017-09-13 09:50:00,117.06,117.08,116.89,117.0,32288.0,76.758,76.7711,76.6465,76.7186,32288.0
2017-09-13 09:55:00,117.0,117.16,116.98,116.98,27921.0,76.7186,76.8236,76.7055,76.7055,27921.0
2017-09-13 10:00:00,116.98,117.1,116.95,117.08,21440.0,76.7055,76.7842,76.6859,76.7711,21440.0
2017-09-13 10:05:00,117.09,117.09,116.94,117.04,22312.0,76.7777,76.7777,76.6793,76.7449,22312.0
2017-09-13 10:10:00,117.03,117.13,117.01,117.08,15180.0,76.7383,76.8039,76.7252,76.7711,15180.0
2017-09-13 10:15:00,117.09,117.12,116.99,117.04,22894.0,76.7777,76.7973,76.7121,76.7449,22894.0
2017-09-13 10:20:00,117.05,117.15,116.98,117.15,33838.0,76.7514,76.817,76.7055,76.817,33838.0
2017-09-13 10:25:00,117.14,117.2,117.07,117.2,30524.0,76.8104,76.8498,76.7645,76.8498,30524.0
2017-09-13 10:30:00,117.2,117.32,117.18,117.2,65119.0,76.8498,76.9285,76.8367,76.8498,65119.0
2017-09-13 10:35:00,117.2,117.34,117.18,117.25,23558.0,76.8498,76.9416,76.8367,76.8826,23558.0
2017-09-13 10:40:00,117.25,117.27,117.2,117.23,32927.0,76.8826,76.8957,76.8498,76.8695,32927.0
2017-09-13 10:45:00,117.24,117.48,117.19,117.45,92276.0,76.876,77.0334,76.8432,77.0137,92276.0
2017-09-13 10:50:00,117.44,117.44,117.22,117.23,15043.0,77.0072,77.0072,76.8629,76.8695,15043.0
2017-09-13 10:55:00,117.24,117.41,117.22,117.22,17588.0,76.876,76.9875,76.8629,76.8629,17588.0
2017-09-13 11:00:00,117.24,117.3,117.15,117.21,22117.0,76.876,76.9154,76.817,76.8563,22117.0
2017-09-13 11:05:00,117.21,117.28,117.18,117.26,17434.0,76.8563,76.9022,76.8367,76.8891,17434.0
2017-09-13 11:10:00,117.26,117.32,117.25,117.29,21526.0,76.8891,76.9285,76.8826,76.9088,21526.0
2017-09-13 11:15:00,117.28,117.33,117.23,117.27,15019.0,76.9022,76.935,76.8695,76.8957,15019.0
2017-09-13 11:20:00,117.26,117.26,117.16,117.24,11138.0,76.8891,76.8891,76.8236,76.876,11138.0
2017-09-13 11:25:00,117.24,117.27,117.08,117.09,9084.0,76.876,76.8957,76.7711,76.7777,9084.0
2017-09-13 11:30:00,117.11,117.22,117.1,117.18,13031.0,76.7908,76.8629,76.7842,76.8367,13031.0
2017-09-13 11:35:00,117.18,117.29,117.14,117.28,22565.0,76.8367,76.9088,76.8104,76.9022,22565.0
2017-09-13 11:40:00,117.29,117.29,117.14,117.22,17630.0,76.9088,76.9088,76.8104,76.8629,17630.0
2017-09-13 11:45:00,117.2,117.25,117.18,117.21,21587.0,76.8498,76.8826,76.8367,76.8563,21587.0
2017-09-13 11:50:00,117.19,117.19,117.08,117.09,13519.0,76.8432,76.8432,76.7711,76.7777,13519.0
2017-09-13 11:55:00,117.11,117.21,117.11,117.14,7993.0,76.7908,76.8563,76.7908,76.8104,7993.0
2017-09-13 12:00:00,117.16,117.25,117.16,117.19,10746.0,76.8236,76.8826,76.8236,76.8432,10746.0
2017-09-13 12:05:00,117.19,117.19,117.13,117.17,14234.0,76.8432,76.8432,76.8039,76.8301,14234.0
2017-09-13 12:10:00,117.18,117.19,117.01,117.02,5914.0,76.8367,76.8432,76.7252,76.7318,5914.0
2017-09-13 12:15:00,117.03,117.12,117.02,117.03,7835.0,76.7383,76.7973,76.7318,76.7383,7835.0
2017-09-13 12:20:00,117.02,117.08,117.02,117.06,9223.0,76.7318,76.7711,76.7318,76.758,9223.0
2017-09-13 12:25:00,117.07,117.07,117.03,117.04,6109.0,76.7645,76.7645,76.7383,76.7449,6109.0
2017-09-13 12:30:00,117.03,117.07,116.99,117.01,8777.0,76.7383,76.7645,76.7121,76.7252,8777.0
2017-09-13 12:35:00,117.0,117.01,116.95,117.0,7154.0,76.7186,76.7252,76.6859,76.7186,7154.0
2017-09-13 12:40:00,117.04,117.16,117.02,117.12,11468.0,76.7449,76.8236,76.7318,76.7973,11468.0
2017-09-13 12:45:00,117.12,117.14,117.03,117.07,7995.0,76.7973,76.8104,76.7383,76.7645,7995.0
2017-09-13 12:50:00,117.06,117.1,117.02,117.06,9450.0,76.758,76.7842,76.7318,76.758,9450.0
2017-09-13 12:55:00,117.06,117.12,117.05,117.08,8538.0,76.758,76.7973,76.7514,76.7711,8538.0
2017-09-13 13:00:00,117.08,117.1,116.97,117.07,13526.0,76.7711,76.7842,76.699,76.7645,13526.0
2017-09-13 13:05:00,117.09,117.12,117.0,117.0,12634.0,76.7777,76.7973,76.7186,76.7186,12634.0
2017-09-13 13:10:00,117.0,117.05,116.97,117.0,11321.0,76.7186,76.7514,76.699,76.7186,11321.0
2017-09-13 13:15:00,117.0,117.08,117.0,117.05,10911.0,76.7186,76.7711,76.7186,76.7514,10911.0
2017-09-13 13:20:00,117.05,117.1,117.0,117.04,20003.0,76.7514,76.7842,76.7186,76.7449,20003.0
2017-09-13 13:25:00,117.04,117.07,117.01,117.01,10959.0,76.7449,76.7645,76.7252,76.7252,10959.0
2017-09-13 13:30:00,117.02,117.11,117.01,117.07,19907.0,76.7318,76.7908,76.7252,76.7645,19907.0
2017-09-13 13:35:00,117.07,117.12,117.05,117.05,11642.0,76.7645,76.7973,76.7514,76.7514,11642.0
2017-09-13 13:40:00,117.04,117.1,117.03,117.07,5975.0,76.7449,76.7842,76.7383,76.7645,5975.0
2017-09-13 13:45:00,117.08,117.08,117.0,117.02,9173.0,76.7711,76.7711,76.7186,76.7318,9173.0
2017-09-13 13:50:00,117.03,117.1,117.01,117.04,13407.0,76.7383,76.7842,76.7252,76.7449,13407.0
2017-09-13 13:55:00,117.05,117.05,117.01,117.03,6680.0,76.7514,76.7514,76.7252,76.7383,6680.0
2017-09-13 14:00:00,117.01,117.07,116.98,117.07,7617.0,76.7252,76.7645,76.7055,76.7645,7617.0
2017-09-13 14:05:00,117.07,117.07,117.04,117.06,8145.0,76.7645,76.7645,76.7449,76.758,8145.0
2017-09-13 14:10:00,117.06,117.09,117.0,117.0,8007.0,76.758,76.7777,76.7186,76.7186,8007.0
2017-09-13 14:15:00,117.0,117.04,116.99,117.02,14662.0,76.7186,76.7449,76.7121,76.7318,14662.0
2017-09-13 14:20:00,117.01,117.12,117.01,117.12,16313.0,76.7252,76.7973,76.7252,76.7973,16313.0
2017-09-13 14:25:00,117.12,117.13,117.01,117.03,10520.0,76.7973,76.8039,76.7252,76.7383,10520.0
2017-09-13 14:30:00,117.03,117.03,116.96,116.97,8705.0,76.7383,76.7383,76.6924,76.699,8705.0
2017-09-13 14:35:00,116.98,116.98,116.92,116.92,12879.0,76.7055,76.7055,76.6662,76.6662,12879.0
2017-09-13 14:40:00,116.92,116.96,116.9,116.96,6010.0,76.6662,76.6924,76.6531,76.6924,6010.0
2017-09-13 14:45:00,116.96,116.98,116.93,116.97,10290.0,76.6924,76.7055,76.6727,76.699,10290.0
2017-09-13 14:50:00,116.97,117.0,116.95,116.98,12815.0,76.699,76.7186,76.6859,76.7055,12815.0
2017-09-13 14:55:00,116.98,116.99,116.95,116.96,11258.0,76.7055,76.7121,76.6859,76.6924,11258.0
2017-09-13 15:00:00,116.96,116.99,116.95,116.98,13783.0,76.6924,76.7121,76.6859,76.7055,13783.0
2017-09-13 15:05:00,116.98,116.98,116.95,116.98,17347.0,76.7055,76.7055,76.6859,76.7055,17347.0
2017-09-13 15:10:00,116.98,116.98,116.94,116.95,14047.0,76.7055,76.7055,76.6793,76.6859,14047.0
2017-09-13 15:15:00,116.95,116.96,116.85,116.9,20661.0,76.6859,76.6924,76.6203,76.6531,20661.0
2017-09-13 15:20:00,116.91,116.92,116.86,116.87,15423.0,76.6596,76.6662,76.6268,76.6334,15423.0
2017-09-13 15:25:00,116.88,116.93,116.87,116.93,18680.0,76.64,76.6727,76.6334,76.6727,18680.0
2017-09-13 15:30:00,116.93,116.93,116.88,116.92,23177.0,76.6727,76.6727,76.64,76.6662,23177.0
2017-09-13 15:35:00,116.92,116.94,116.85,116.92,56016.0,76.6662,76.6793,76.6203,76.6662,56016.0
2017-09-13 15:40:00,116.92,116.92,116.81,116.82,30694.0,76.6662,76.6662,76.5941,76.6006,30694.0
2017-09-13 15:45:00,116.81,116.88,116.81,116.84,40007.0,76.5941,76.64,76.5941,76.6137,40007.0
2017-09-13 15:50:00,116.85,116.92,116.84,116.84,62563.0,76.6203,76.6662,76.6137,76.6137,62563.0
2017-09-13 15:55:00,116.85,116.9,116.73,116.73,287815.0,76.6203,76.6531,76.5416,76.5416,287815.0
2017-09-14 09:30:00,116.86,117.06,116.42,116.42,33888.0,76.6268,76.758,76.3383,76.3383,33888.0
2017-09-14 09:35:00,116.42,116.68,116.37,116.5,35364.0,76.3383,76.5088,76.3055,76.3908,35364.0
2017-09-14 09:40:00,116.51,116.64,116.42,116.54,32317.0,76.3973,76.4826,76.3383,76.417,32317.0
2017-09-14 09:45:00,116.58,116.75,116.54,116.65,26093.0,76.4432,76.5547,76.417,76.4891,26093.0
2017-09-14 09:50:00,116.69,116.73,116.65,116.7,20948.0,76.5154,76.5416,76.4891,76.5219,20948.0
2017-09-14 09:55:00,116.7,116.7,116.6,116.63,13773.0,76.5219,76.5219,76.4564,76.476,13773.0
2017-09-14 10:00:00,116.62,116.63,116.47,116.47,30450.0,76.4695,76.476,76.3711,76.3711,30450.0
2017-09-14 10:05:00,116.48,116.61,116.47,116.56,15325.0,76.3777,76.4629,76.3711,76.4301,15325.0
2017-09-14 10:10:00,116.55,116.57,116.42,116.44,17696.0,76.4236,76.4367,76.3383,76.3514,17696.0
2017-09-14 10:15:00,116.45,116.7,116.45,116.56,24349.0,76.358,76.5219,76.358,76.4301,24349.0
2017-09-14 10:20:00,116.55,116.57,116.41,116.42,7115.0,76.4236,76.4367,76.3318,76.3383,7115.0
2017-09-14 10:25:00,116.39,116.48,116.38,116.43,16205.0,76.3187,76.3777,76.3121,76.3449,16205.0
2017-09-14 10:30:00,116.43,116.46,116.35,116.41,17430.0,76.3449,76.3646,76.2924,76.3318,17430.0
2017-09-14 10:35:00,116.4,116.42,116.36,116.38,10248.0,76.3252,76.3383,76.299,76.3121,10248.0
2017-09-14 10:40:00,116.38,116.38,116.25,116.34,11847.0,76.3121,76.3121,76.2269,76.2859,11847.0
2017-09-14 10:45:00,116.36,116.55,116.32,116.5,35413.0,76.299,76.4236,76.2728,76.3908,35413.0
2017-09-14 10:50:00,116.51,116.55,116.5,116.5,20647.0,76.3973,76.4236,76.3908,76.3908,20647.0
2017-09-14 10:55:00,116.52,116.77,116.51,116.76,11072.0,76.4039,76.5678,76.3973,76.5613,11072.0
2017-09-14 11:00:00,116.75,116.8,116.56,116.56,18223.0,76.5547,76.5875,76.4301,76.4301,18223.0
2017-09-14 11:05:00,116.61,116.62,116.52,116.52,15701.0,76.4629,76.4695,76.4039,76.4039,15701.0
2017-09-14 11:10:00,116.54,116.6,116.5,116.6,9945.0,76.417,76.4564,76.3908,76.4564,9945.0
2017-09-14 11:15:00,116.58,116.67,116.53,116.53,41519.0,76.4432,76.5023,76.4105,76.4105,41519.0
2017-09-14 11:20:00,116.55,116.65,116.55,116.58,20685.0,76.4236,76.4891,76.4236,76.4432,20685.0
2017-09-14 11:25:00,116.53,116.58,116.52,116.57,14624.0,76.4105,76.4432,76.4039,76.4367,14624.0
2017-09-14 11:30:00,116.54,116.62,116.54,116.58,18556.0,76.417,76.4695,76.417,76.4432,18556.0
2017-09-14 11:35:00,116.59,116.74,116.58,116.67,13204.0,76.4498,76.5482,76.4432,76.5023,13204.0
2017-09-14 11:40:00,116.67,116.69,116.5,116.54,19027.0,76.5023,76.5154,76.3908,76.417,19027.0
2017-09-14 11:45:00,116.53,116.55,116.47,116.54,19465.0,76.4105,76.4236,76.3711,76.417,19465.0
2017-09-14 11:50:00,116.57,116.61,116.54,116.54,11482.0,76.4367,76.4629,76.417,76.417,11482.0
2017-09-14 11:55:00,116.55,116.58,116.54,116.54,10747.0,76.4236,76.4432,76.417,76.417,10747.0
2017-09-14 12:00:00,116.54,116.55,116.46,116.5,15195.0,76.417,76.4236,76.3646,76.3908,15195.0
2017-09-14 12:05:00,116.49,116.49,116.31,116.31,12720.0,76.3842,76.3842,76.2662,76.2662,12720.0
2017-09-14 12:10:00,116.33,116.33,116.29,116.31,10600.0,76.2793,76.2793,76.2531,76.2662,10600.0
2017-09-14 12:15:00,116.31,116.38,116.2,116.38,18343.0,76.2662,76.3121,76.1941,76.3121,18343.0
2017-09-14 12:20:00,116.38,116.44,116.37,116.37,14797.0,76.3121,76.3514,76.3055,76.3055,14797.0
2017-09-14 12:25:00,116.38,116.39,116.35,116.39,18916.0,76.3121,76.3187,76.2924,76.3187,18916.0
2017-09-14 12:30:00,116.38,116.44,116.38,116.42,17525.0,76.3121,76.3514,76.3121,76.3383,17525.0
2017-09-14 12:35:00,116.42,116.59,116.41,116.56,16536.0,76.3383,76.4498,76.3318,76.4301,16536.0
2017-09-14 12:40:00,116.56,116.61,116.53,116.59,20193.0,76.4301,76.4629,76.4105,76.4498,20193.0
2017-09-14 12:45:00,116.57,116.61,116.56,116.58,6644.0,76.4367,76.4629,76.4301,76.4432,6644.0
2017-09-14 12:50:00,116.6,116.62,116.57,116.57,8752.0,76.4564,76.4695,76.4367,76.4367,8752.0
2017-09-14 12:55:00,116.59,116.6,116.52,116.6,12982.0,76.4498,76.4564,76.4039,76.4564,12982.0
2017-09-14 13:00:00,116.59,116.61,116.59,116.6,12226.0,76.4498,76.4629,76.4498,76.4564,12226.0
2017-09-14 13:05:00,116.6,116.61,116.54,116.54,9585.0,76.4564,76.4629,76.417,76.417,9585.0
2017-09-14 13:10:00,116.54,116.56,116.5,116.55,7187.0,76.417,76.4301,76.3908,76.4236,7187.0
2017-09-14 13:15:00,116.54,116.56,116.46,116.47,10966.0,76.417,76.4301,76.3646,76.3711,10966.0
2017-09-14 13:20:00,116.44,116.48,116.42,116.47,9222.0,76.3514,76.3777,76.3383,76.3711,9222.0
2017-09-14 13:25:00,116.47,116.51,116.46,116.5,16955.0,76.3711,76.3973,76.3646,76.3908,16955.0
2017-09-14 13:30:00,116.51,116.53,116.47,116.53,5337.0,76.3973,76.4105,76.3711,76.4105,5337.0
2017-09-14 13:35:00,116.51,116.56,116.47,116.51,37811.0,76.3973,76.4301,76.3711,76.3973,37811.0
2017-09-14 13:40:00,116.51,116.52,116.48,116.51,28440.0,76.3973,76.4039,76.3777,76.3973,28440.0
2017-09-14 13:45:00,116.52,116.7,116.5,116.69,11939.0,76.4039,76.5219,76.3908,76.5154,11939.0
2017-09-14 13:50:00,116.68,116.79,116.67,116.79,6121.0,76.5088,76.5809,76.5023,76.5809,6121.0
2017-09-14 13:55:00,116.8,116.83,116.74,116.74,16330.0,76.5875,76.6072,76.5482,76.5482,16330.0
2017-09-14 14:00:00,116.76,116.83,116.73,116.83,12410.0,76.5613,76.6072,76.5416,76.6072,12410.0
2017-09-14 14:05:00,116.82,116.86,116.78,116.8,11693.0,76.6006,76.6268,76.5744,76.5875,11693.0
2017-09-14 14:10:00,116.79,116.85,116.78,116.81,10442.0,76.5809,76.6203,76.5744,76.5941,10442.0
2017-09-14 14:15:00,116.8,116.8,116.72,116.77,12995.0,76.5875,76.5875,76.535,76.5678,12995.0
2017-09-14 14:20:00,116.77,116.89,116.76,116.87,15609.0,76.5678,76.6465,76.5613,76.6334,15609.0
2017-09-14 14:25:00,116.86,116.86,116.78,116.81,11605.0,76.6268,76.6268,76.5744,76.5941,11605.0
2017-09-14 14:30:00,116.82,116.95,116.82,116.95,17380.0,76.6006,76.6859,76.6006,76.6859,17380.0
2017-09-14 14:35:00,116.96,116.97,116.9,116.94,10761.0,76.6924,76.699,76.6531,76.6793,10761.0
2017-09-14 14:40:00,116.95,117.04,116.91,117.0,17318.0,76.6859,76.7449,76.6596,76.7186,17318.0
2017-09-14 14:45:00,117.0,117.0,116.93,116.97,17628.0,76.7186,76.7186,76.6727,76.699,17628.0
2017-09-14 14:50:00,116.96,117.04,116.93,116.93,18379.0,76.6924,76.7449,76.6727,76.6727,18379.0
2017-09-14 14:55:00,116.96,116.97,116.89,116.93,20449.0,76.6924,76.699,76.6465,76.6727,20449.0
2017-09-14 15:00:00,116.93,116.94,116.78,116.8,26473.0,76.6727,76.6793,76.5744,76.5875,26473.0
2017-09-14 15:05:00,116.81,116.84,116.76,116.76,17956.0,76.5941,76.6137,76.5613,76.5613,17956.0
2017-09-14 15:10:00,116.76,116.82,116.76,116.81,22041.0,76.5613,76.6006,76.5613,76.5941,22041.0
2017-09-14 15:15:00,116.8,116.84,116.78,116.83,23673.0,76.5875,76.6137,76.5744,76.6072,23673.0
2017-09-14 15:20:00,116.82,116.88,116.8,116.87,26054.0,76.6006,76.64,76.5875,76.6334,26054.0
2017-09-14 15:25:00,116.86,116.87,116.84,116.86,45133.0,76.6268,76.6334,76.6137,76.6268,45133.0
2017-09-14 15:30:00,116.86,116.94,116.85,116.93,32345.0,76.6268,76.6793,76.6203,76.6727,32345.0
2017-09-14 15:35:00,116.93,116.98,116.92,116.94,43622.0,76.6727,76.7055,76.6662,76.6793,43622.0
2017-09-14 15:40:00,116.94,116.98,116.89,116.93,54742.0,76.6793,76.7055,76.6465,76.6727,54742.0
2017-09-14 15:45:00,116.94,117.02,116.93,117.01,51864.0,76.6793,76.7318,76.6727,76.7252,51864.0
2017-09-14 15:50:00,117.02,117.06,116.97,116.97,66370.0,76.7318,76.758,76.699,76.699,66370.0
2017-09-14 15:55:00,116.98,117.03,116.78,116.86,303499.0,76.7055,76.7383,76.5744,76.6268,303499.0
2017-09-15 09:30:00,116.58,116.58,115.82,116.23,1694482.0,76.4432,76.4432,75.9449,76.2137,1694482.0
2017-09-15 09:35:00,116.31,116.65,116.25,116.61,42654.0,76.2662,76.4891,76.2269,76.4629,42654.0
2017-09-15 09:40:00,116.6,116.73,116.46,116.62,53241.0,76.4564,76.5416,76.3646,76.4695,53241.0
2017-09-15 09:45:00,116.62,116.68,116.55,116.61,57155.0,76.4695,76.5088,76.4236,76.4629,57155.0
2017-09-15 09:50:00,116.61,116.65,116.48,116.63,35517.0,76.4629,76.4891,76.3777,76.476,35517.0
2017-09-15 09:55:00,116.65,116.65,116.33,116.34,21492.0,76.4891,76.4891,76.2793,76.2859,21492.0
2017-09-15 10:00:00,116.28,116.38,116.05,116.05,22959.0,76.2465,76.3121,76.0957,76.0957,22959.0
2017-09-15 10:05:00,116.07,116.08,115.85,115.86,19801.0,76.1088,76.1154,75.9646,75.9711,19801.0
2017-09-15 10:10:00,115.87,115.93,115.77,115.86,26292.0,75.9777,76.017,75.9121,75.9711,26292.0
2017-09-15 10:15:00,115.87,115.92,115.79,115.86,13323.0,75.9777,76.0105,75.9252,75.9711,13323.0
2017-09-15 10:20:00,115.86,115.88,115.8,115.86,16115.0,75.9711,75.9842,75.9318,75.9711,16115.0
2017-09-15 10:25:00,115.86,115.86,115.72,115.76,33763.0,75.9711,75.9711,75.8793,75.9056,33763.0
2017-09-15 10:30:00,115.79,115.89,115.77,115.88,18529.0,75.9252,75.9908,75.9121,75.9842,18529.0
2017-09-15 10:35:00,115.89,115.96,115.87,115.92,11503.0,75.9908,76.0367,75.9777,76.0105,11503.0
2017-09-15 10:40:00,115.92,115.93,115.84,115.84,16504.0,76.0105,76.017,75.958,75.958,16504.0
2017-09-15 10:45:00,115.82,116.01,115.82,116.01,13310.0,75.9449,76.0695,75.9449,76.0695,13310.0
2017-09-15 10:50:00,116.04,116.12,115.89,115.91,14936.0,76.0892,76.1416,75.9908,76.0039,14936.0
2017-09-15 10:55:00,115.88,116.04,115.87,116.02,21836.0,75.9842,76.0892,75.9777,76.076,21836.0
2017-09-15 11:00:00,116.04,116.08,115.98,116.06,15630.0,76.0892,76.1154,76.0498,76.1023,15630.0
2017-09-15 11:05:00,116.06,116.07,116.0,116.04,16151.0,76.1023,76.1088,76.0629,76.0892,16151.0
2017-09-15 11:10:00,116.04,116.14,116.0,116.12,53412.0,76.0892,76.1547,76.0629,76.1416,53412.0
2017-09-15 11:15:00,116.12,116.17,116.09,116.12,27537.0,76.1416,76.1744,76.1219,76.1416,27537.0
2017-09-15 11:20:00,116.11,116.25,116.11,116.22,25672.0,76.1351,76.2269,76.1351,76.2072,25672.0
2017-09-15 11:25:00,116.22,116.27,116.2,116.26,13688.0,76.2072,76.24,76.1941,76.2334,13688.0
2017-09-15 11:30:00,116.25,116.25,116.12,116.12,15921.0,76.2269,76.2269,76.1416,76.1416,15921.0
2017-09-15 11:35:00,116.12,116.17,116.12,116.16,11607.0,76.1416,76.1744,76.1416,76.1678,11607.0
2017-09-15 11:40:00,116.16,116.21,116.09,116.14,17607.0,76.1678,76.2006,76.1219,76.1547,17607.0
2017-09-15 11:45:00,116.14,116.21,116.1,116.19,11568.0,76.1547,76.2006,76.1285,76.1875,11568.0
2017-09-15 11:50:00,116.19,116.26,116.19,116.23,8658.0,76.1875,76.2334,76.1875,76.2137,8658.0
2017-09-15 11:55:00,116.22,116.32,116.21,116.26,9238.0,76.2072,76.2728,76.2006,76.2334,9238.0
2017-09-15 12:00:00,116.26,116.27,116.21,116.22,13782.0,76.2334,76.24,76.2006,76.2072,13782.0
2017-09-15 12:05:00,116.23,116.3,116.23,116.29,9649.0,76.2137,76.2596,76.2137,76.2531,9649.0
2017-09-15 12:10:00,116.28,116.37,116.27,116.37,8037.0,76.2465,76.3055,76.24,76.3055,8037.0
2017-09-15 12:15:00,116.37,116.4,116.35,116.38,9785.0,76.3055,76.3252,76.2924,76.3121,9785.0
2017-09-15 12:20:00,116.36,116.43,116.35,116.4,12351.0,76.299,76.3449,76.2924,76.3252,12351.0
2017-09-15 12:25:00,116.41,116.49,116.41,116.49,9460.0,76.3318,76.3842,76.3318,76.3842,9460.0
2017-09-15 12:30:00,116.49,116.49,115.05,115.48,259580.0,76.3842,76.3842,75.44,75.722,259580.0
2017-09-15 12:35:00,115.48,116.14,115.08,116.05,129166.0,75.722,76.1547,75.4597,76.0957,129166.0
2017-09-15 12:40:00,116.04,116.14,115.64,115.96,42843.0,76.0892,76.1547,75.8269,76.0367,42843.0
2017-09-15 12:45:00,115.91,115.93,115.78,115.84,20241.0,76.0039,76.017,75.9187,75.958,20241.0
2017-09-15 12:50:00,115.84,115.9,115.73,115.75,23501.0,75.958,75.9974,75.8859,75.899,23501.0
2017-09-15 12:55:00,115.73,115.84,115.72,115.73,30820.0,75.8859,75.958,75.8793,75.8859,30820.0
2017-09-15 13:00:00,115.72,115.74,115.65,115.65,23926.0,75.8793,75.8924,75.8334,75.8334,23926.0
2017-09-15 13:05:00,115.67,115.7,115.59,115.69,31658.0,75.8465,75.8662,75.7941,75.8597,31658.0
2017-09-15 13:10:00,115.69,115.71,115.62,115.7,15380.0,75.8597,75.8728,75.8138,75.8662,15380.0
2017-09-15 13:15:00,115.69,115.78,115.68,115.75,14078.0,75.8597,75.9187,75.8531,75.899,14078.0
2017-09-15 13:20:00,115.75,115.78,115.69,115.76,12095.0,75.899,75.9187,75.8597,75.9056,12095.0
2017-09-15 13:25:00,115.76,115.79,115.71,115.74,10978.0,75.9056,75.9252,75.8728,75.8924,10978.0
2017-09-15 13:30:00,115.74,115.75,115.68,115.71,15968.0,75.8924,75.899,75.8531,75.8728,15968.0
2017-09-15 13:35:00,115.72,115.76,115.71,115.74,8939.0,75.8793,75.9056,75.8728,75.8924,8939.0
2017-09-15 13:40:00,115.77,115.78,115.73,115.75,11622.0,75.9121,75.9187,75.8859,75.899,11622.0
2017-09-15 13:45:00,115.76,115.76,115.69,115.69,14270.0,75.9056,75.9056,75.8597,75.8597,14270.0
2017-09-15 13:50:00,115.7,115.74,115.69,115.7,16570.0,75.8662,75.8924,75.8597,75.8662,16570.0
2017-09-15 13:55:00,115.7,115.77,115.67,115.69,36620.0,75.8662,75.9121,75.8465,75.8597,36620.0
2017-09-15 14:00:00,115.68,115.74,115.68,115.72,12566.0,75.8531,75.8924,75.8531,75.8793,12566.0
2017-09-15 14:05:00,115.72,115.72,115.69,115.69,12768.0,75.8793,75.8793,75.8597,75.8597,12768.0
2017-09-15 14:10:00,115.69,115.71,115.66,115.7,20312.0,75.8597,75.8728,75.84,75.8662,20312.0
2017-09-15 14:15:00,115.7,115.73,115.69,115.7,14227.0,75.8662,75.8859,75.8597,75.8662,14227.0
2017-09-15 14:20:00,115.7,115.73,115.69,115.72,18074.0,75.8662,75.8859,75.8597,75.8793,18074.0
2017-09-15 14:25:00,115.71,115.74,115.69,115.73,54768.0,75.8728,75.8924,75.8597,75.8859,54768.0
2017-09-15 14:30:00,115.73,115.78,115.71,115.73,56770.0,75.8859,75.9187,75.8728,75.8859,56770.0
2017-09-15 14:35:00,115.74,115.79,115.72,115.72,37781.0,75.8924,75.9252,75.8793,75.8793,37781.0
2017-09-15 14:40:00,115.74,115.79,115.74,115.76,15368.0,75.8924,75.9252,75.8924,75.9056,15368.0
2017-09-15 14:45:00,115.77,115.78,115.7,115.74,18851.0,75.9121,75.9187,75.8662,75.8924,18851.0
2017-09-15 14:50:00,115.74,115.75,115.66,115.69,18270.0,75.8924,75.899,75.84,75.8597,18270.0
2017-09-15 14:55:00,115.69,115.71,115.67,115.68,24853.0,75.8597,75.8728,75.8465,75.8531,24853.0
2017-09-15 15:00:00,115.68,115.77,115.68,115.74,25713.0,75.8531,75.9121,75.8531,75.8924,25713.0
2017-09-15 15:05:00,115.74,115.74,115.68,115.7,30777.0,75.8924,75.8924,75.8531,75.8662,30777.0
2017-09-15 15:10:00,115.71,115.72,115.67,115.69,33487.0,75.8728,75.8793,75.8465,75.8597,33487.0
2017-09-15 15:15:00,115.69,115.76,115.69,115.75,20889.0,75.8597,75.9056,75.8597,75.899,20889.0
2017-09-15 15:20:00,115.75,115.76,115.69,115.72,34118.0,75.899,75.9056,75.8597,75.8793,34118.0
2017-09-15 15:25:00,115.72,115.74,115.67,115.71,33686.0,75.8793,75.8924,75.8465,75.8728,33686.0
2017-09-15 15:30:00,115.71,115.76,115.69,115.75,56284.0,75.8728,75.9056,75.8597,75.899,56284.0
2017-09-15 15:35:00,115.75,115.77,115.71,115.76,43619.0,75.899,75.9121,75.8728,75.9056,43619.0
2017-09-15 15:40:00,115.76,115.78,115.67,115.7,49261.0,75.9056,75.9187,75.8465,75.8662,49261.0
2017-09-15 15:45:00,115.71,115.78,115.7,115.75,100276.0,75.8728,75.9187,75.8662,75.899,100276.0
2017-09-15 15:50:00,115.75,115.78,115.65,115.78,122351.0,75.899,75.9187,75.8334,75.9187,122351.0
2017-09-15 15:55:00,115.78,115.8,115.63,115.76,250219.0,75.9187,75.9318,75.8203,75.9056,250219.0
2017-09-18 09:30:00,115.69,115.9,115.12,115.51,78270.0,75.8597,75.9974,75.4859,75.7416,78270.0
2017-09-18 09:35:00,115.4,115.97,115.2,115.81,64929.0,75.6695,76.0433,75.5384,75.9383,64929.0
2017-09-18 09:40:00,115.83,115.96,115.68,115.74,33490.0,75.9515,76.0367,75.8531,75.8924,33490.0
2017-09-18 09:45:00,115.75,115.88,115.72,115.84,23563.0,75.899,75.9842,75.8793,75.958,23563.0
2017-09-18 09:50:00,115.83,115.88,115.76,115.81,58826.0,75.9515,75.9842,75.9056,75.9383,58826.0
2017-09-18 09:55:00,115.77,115.88,115.77,115.84,43375.0,75.9121,75.9842,75.9121,75.958,43375.0
2017-09-18 10:00:00,115.84,115.87,115.77,115.81,69894.0,75.958,75.9777,75.9121,75.9383,69894.0
2017-09-18 10:05:00,115.81,115.85,115.76,115.8,238993.0,75.9383,75.9646,75.9056,75.9318,238993.0
2017-09-18 10:10:00,115.82,116.15,115.78,115.98,55397.0,75.9449,76.1613,75.9187,76.0498,55397.0
2017-09-18 10:15:00,115.96,116.0,115.88,115.92,8317.0,76.0367,76.0629,75.9842,76.0105,8317.0
2017-09-18 10:20:00,115.89,115.89,115.74,115.78,23413.0,75.9908,75.9908,75.8924,75.9187,23413.0
2017-09-18 10:25:00,115.78,115.8,115.49,115.56,42865.0,75.9187,75.9318,75.7285,75.7744,42865.0
2017-09-18 10:30:00,115.57,115.69,115.55,115.69,17262.0,75.781,75.8597,75.7679,75.8597,17262.0
2017-09-18 10:35:00,115.69,115.74,115.49,115.66,51075.0,75.8597,75.8924,75.7285,75.84,51075.0
2017-09-18 10:40:00,115.68,115.72,115.62,115.69,15585.0,75.8531,75.8793,75.8138,75.8597,15585.0
2017-09-18 10:45:00,115.68,115.81,115.67,115.78,21711.0,75.8531,75.9383,75.8465,75.9187,21711.0
2017-09-18 10:50:00,115.76,115.78,115.68,115.7,11136.0,75.9056,75.9187,75.8531,75.8662,11136.0
2017-09-18 10:55:00,115.68,115.74,115.66,115.7,9033.0,75.8531,75.8924,75.84,75.8662,9033.0
2017-09-18 11:00:00,115.7,115.81,115.66,115.8,17735.0,75.8662,75.9383,75.84,75.9318,17735.0
2017-09-18 11:05:00,115.8,115.86,115.72,115.75,25527.0,75.9318,75.9711,75.8793,75.899,25527.0
2017-09-18 11:10:00,115.76,115.9,115.74,115.85,12149.0,75.9056,75.9974,75.8924,75.9646,12149.0
2017-09-18 11:15:00,115.86,115.89,115.82,115.89,8150.0,75.9711,75.9908,75.9449,75.9908,8150.0
2017-09-18 11:20:00,115.87,115.98,115.85,115.91,23115.0,75.9777,76.0498,75.9646,76.0039,23115.0
2017-09-18 11:25:00,115.93,116.1,115.89,116.1,25851.0,76.017,76.1285,75.9908,76.1285,25851.0
2017-09-18 11:30:00,116.08,116.08,115.97,116.01,9943.0,76.1154,76.1154,76.0433,76.0695,9943.0
2017-09-18 11:35:00,116.0,116.02,115.9,116.0,18522.0,76.0629,76.076,75.9974,76.0629,18522.0
2017-09-18 11:40:00,116.0,116.03,115.97,115.98,14374.0,76.0629,76.0826,76.0433,76.0498,14374.0
2017-09-18 11:45:00,115.95,116.02,115.92,116.01,11358.0,76.0301,76.076,76.0105,76.0695,11358.0
2017-09-18 11:50:00,115.99,116.01,115.93,115.96,33900.0,76.0564,76.0695,76.017,76.0367,33900.0
2017-09-18 11:55:00,115.96,115.96,115.81,115.89,23751.0,76.0367,76.0367,75.9383,75.9908,23751.0
2017-09-18 12:00:00,115.89,115.9,115.85,115.89,11440.0,75.9908,75.9974,75.9646,75.9908,11440.0
2017-09-18 12:05:00,115.89,115.89,115.82,115.87,18093.0,75.9908,75.9908,75.9449,75.9777,18093.0
2017-09-18 12:10:00,115.87,115.87,115.8,115.82,11240.0,75.9777,75.9777,75.9318,75.9449,11240.0
2017-09-18 12:15:00,115.82,115.86,115.79,115.83,12127.0,75.9449,75.9711,75.9252,75.9515,12127.0
2017-09-18 12:20:00,115.86,115.86,115.81,115.84,9775.0,75.9711,75.9711,75.9383,75.958,9775.0
2017-09-18 12:25:00,115.85,115.87,115.84,115.87,4298.0,75.9646,75.9777,75.958,75.9777,4298.0
2017-09-18 12:30:00,115.86,115.91,115.81,115.81,17756.0,75.9711,76.0039,75.9383,75.9383,17756.0
2017-09-18 12:35:00,115.82,115.84,115.75,115.79,12465.0,75.9449,75.958,75.899,75.9252,12465.0
2017-09-18 12:40:00,115.81,115.84,115.78,115.84,10666.0,75.9383,75.958,75.9187,75.958,10666.0
2017-09-18 12:45:00,115.83,115.84,115.75,115.77,8581.0,75.9515,75.958,75.899,75.9121,8581.0
2017-09-18 12:50:00,115.79,115.82,115.73,115.73,8098.0,75.9252,75.9449,75.8859,75.8859,8098.0
2017-09-18 12:55:00,115.73,115.76,115.67,115.7,12023.0,75.8859,75.9056,75.8465,75.8662,12023.0
2017-09-18 13:00:00,115.72,115.72,115.59,115.62,10293.0,75.8793,75.8793,75.7941,75.8138,10293.0
2017-09-18 13:05:00,115.62,115.68,115.61,115.65,9911.0,75.8138,75.8531,75.8072,75.8334,9911.0
2017-09-18 13:10:00,115.64,115.69,115.64,115.65,10426.0,75.8269,75.8597,75.8269,75.8334,10426.0
2017-09-18 13:15:00,115.66,115.68,115.6,115.63,11589.0,75.84,75.8531,75.8006,75.8203,11589.0
2017-09-18 13:20:00,115.62,115.62,115.52,115.52,11113.0,75.8138,75.8138,75.7482,75.7482,11113.0
2017-09-18 13:25:00,115.52,115.53,115.44,115.49,30150.0,75.7482,75.7547,75.6957,75.7285,30150.0
2017-09-18 13:30:00,115.5,115.53,115.47,115.5,21439.0,75.7351,75.7547,75.7154,75.7351,21439.0
2017-09-18 13:35:00,115.49,115.6,115.48,115.6,12965.0,75.7285,75.8006,75.722,75.8006,12965.0
2017-09-18 13:40:00,115.6,115.65,115.59,115.65,13222.0,75.8006,75.8334,75.7941,75.8334,13222.0
2017-09-18 13:45:00,115.65,115.69,115.62,115.63,12457.0,75.8334,75.8597,75.8138,75.8203,12457.0
2017-09-18 13:50:00,115.63,115.66,115.55,115.56,18885.0,75.8203,75.84,75.7679,75.7744,18885.0
2017-09-18 13:55:00,115.56,115.56,115.48,115.49,20762.0,75.7744,75.7744,75.722,75.7285,20762.0
2017-09-18 14:00:00,115.49,115.5,115.44,115.46,15654.0,75.7285,75.7351,75.6957,75.7088,15654.0
2017-09-18 14:05:00,115.46,115.5,115.41,115.43,22730.0,75.7088,75.7351,75.6761,75.6892,22730.0
2017-09-18 14:10:00,115.43,115.47,115.4,115.4,8321.0,75.6892,75.7154,75.6695,75.6695,8321.0
2017-09-18 14:15:00,115.42,115.46,115.36,115.39,19385.0,75.6826,75.7088,75.6433,75.6629,19385.0
2017-09-18 14:20:00,115.37,115.46,115.35,115.43,13988.0,75.6498,75.7088,75.6367,75.6892,13988.0
2017-09-18 14:25:00,115.43,115.5,115.42,115.5,9973.0,75.6892,75.7351,75.6826,75.7351,9973.0
2017-09-18 14:30:00,115.51,115.52,115.47,115.5,7961.0,75.7416,75.7482,75.7154,75.7351,7961.0
2017-09-18 14:35:00,115.49,115.52,115.45,115.5,23538.0,75.7285,75.7482,75.7023,75.7351,23538.0
2017-09-18 14:40:00,115.5,115.62,115.5,115.58,12452.0,75.7351,75.8138,75.7351,75.7875,12452.0
2017-09-18 14:45:00,115.59,115.65,115.59,115.63,6793.0,75.7941,75.8334,75.7941,75.8203,6793.0
2017-09-18 14:50:00,115.65,115.74,115.63,115.73,14417.0,75.8334,75.8924,75.8203,75.8859,14417.0
2017-09-18 14:55:00,115.73,115.79,115.73,115.77,9783.0,75.8859,75.9252,75.8859,75.9121,9783.0
2017-09-18 15:00:00,115.76,115.85,115.75,115.85,19393.0,75.9056,75.9646,75.899,75.9646,19393.0
2017-09-18 15:05:00,115.84,115.88,115.82,115.86,18106.0,75.958,75.9842,75.9449,75.9711,18106.0
2017-09-18 15:10:00,115.87,115.88,115.83,115.88,13757.0,75.9777,75.9842,75.9515,75.9842,13757.0
2017-09-18 15:15:00,115.88,115.98,115.88,115.96,19453.0,75.9842,76.0498,75.9842,76.0367,19453.0
2017-09-18 15:20:00,115.97,115.98,115.94,115.97,12699.0,76.0433,76.0498,76.0236,76.0433,12699.0
2017-09-18 15:25:00,115.97,115.98,115.94,115.95,24499.0,76.0433,76.0498,76.0236,76.0301,24499.0
2017-09-18 15:30:00,115.95,115.95,115.85,115.92,35292.0,76.0301,76.0301,75.9646,76.0105,35292.0
2017-09-18 15:35:00,115.93,115.99,115.92,115.99,20597.0,76.017,76.0564,76.0105,76.0564,20597.0
2017-09-18 15:40:00,115.98,116.18,115.98,116.18,45511.0,76.0498,76.181,76.0498,76.181,45511.0
2017-09-18 15:45:00,116.18,116.18,116.05,116.05,60431.0,76.181,76.181,76.0957,76.0957,60431.0
2017-09-18 15:50:00,116.05,116.15,116.04,116.14,51660.0,76.0957,76.1613,76.0892,76.1547,51660.0
2017-09-18 15:55:00,116.15,116.19,116.09,116.13,127251.0,76.1613,76.1875,76.1219,76.1482,127251.0
2017-09-19 09:30:00,115.99,116.07,115.6,115.63,84919.0,76.0564,76.1088,75.8006,75.8203,84919.0
2017-09-19 09:35:00,115.62,115.81,115.38,115.43,58102.0,75.8138,75.9383,75.6564,75.6892,58102.0
2017-09-19 09:40:00,115.43,115.45,115.12,115.15,48172.0,75.6892,75.7023,75.4859,75.5056,48172.0
2017-09-19 09:45:00,115.16,115.46,115.11,115.41,27114.0,75.5121,75.7088,75.4793,75.6761,27114.0
2017-09-19 09:50:00,115.44,115.45,115.31,115.33,17767.0,75.6957,75.7023,75.6105,75.6236,17767.0
2017-09-19 09:55:00,115.34,115.38,115.1,115.18,32345.0,75.6302,75.6564,75.4728,75.5252,32345.0
2017-09-19 10:00:00,115.18,115.25,115.06,115.23,25351.0,75.5252,75.5711,75.4466,75.558,25351.0
2017-09-19 10:05:00,115.24,115.28,115.17,115.21,29317.0,75.5646,75.5908,75.5187,75.5449,29317.0
2017-09-19 10:10:00,115.21,115.33,115.2,115.3,29355.0,75.5449,75.6236,75.5384,75.6039,29355.0
2017-09-19 10:15:00,115.3,115.54,115.3,115.54,19454.0,75.6039,75.7613,75.6039,75.7613,19454.0
2017-09-19 10:20:00,115.57,115.65,115.52,115.63,21968.0,75.781,75.8334,75.7482,75.8203,21968.0
2017-09-19 10:25:00,115.63,115.69,115.52,115.63,35169.0,75.8203,75.8597,75.7482,75.8203,35169.0
2017-09-19 10:30:00,115.61,115.63,115.49,115.53,33547.0,75.8072,75.8203,75.7285,75.7547,33547.0
2017-09-19 10:35:00,115.54,115.56,115.43,115.5,35918.0,75.7613,75.7744,75.6892,75.7351,35918.0
2017-09-19 10:40:00,115.5,115.53,115.36,115.38,19196.0,75.7351,75.7547,75.6433,75.6564,19196.0
2017-09-19 10:45:00,115.37,115.44,115.35,115.39,25229.0,75.6498,75.6957,75.6367,75.6629,25229.0
2017-09-19 10:50:00,115.39,115.46,115.38,115.42,26505.0,75.6629,75.7088,75.6564,75.6826,26505.0
2017-09-19 10:55:00,115.43,115.45,115.36,115.37,27944.0,75.6892,75.7023,75.6433,75.6498,27944.0
2017-09-19 11:00:00,115.36,115.4,115.3,115.34,37806.0,75.6433,75.6695,75.6039,75.6302,37806.0
2017-09-19 11:05:00,115.34,115.41,115.2,115.22,48619.0,75.6302,75.6761,75.5384,75.5515,48619.0
2017-09-19 11:10:00,115.23,115.28,115.12,115.18,32776.0,75.558,75.5908,75.4859,75.5252,32776.0
2017-09-19 11:15:00,115.18,115.32,115.18,115.31,12212.0,75.5252,75.617,75.5252,75.6105,12212.0
2017-09-19 11:20:00,115.3,115.3,114.93,114.94,36854.0,75.6039,75.6039,75.3613,75.3679,36854.0
2017-09-19 11:25:00,114.94,115.05,114.93,115.04,38646.0,75.3679,75.44,75.3613,75.4334,38646.0
2017-09-19 11:30:00,115.02,115.27,115.02,115.27,14210.0,75.4203,75.5843,75.4203,75.5843,14210.0
2017-09-19 11:35:00,115.3,115.3,115.16,115.2,32596.0,75.6039,75.6039,75.5121,75.5384,32596.0
2017-09-19 11:40:00,115.22,115.26,115.18,115.22,70573.0,75.5515,75.5777,75.5252,75.5515,70573.0
2017-09-19 11:45:00,115.22,115.28,115.22,115.25,17664.0,75.5515,75.5908,75.5515,75.5711,17664.0
2017-09-19 11:50:00,115.25,115.27,115.18,115.18,13087.0,75.5711,75.5843,75.5252,75.5252,13087.0
2017-09-19 11:55:00,115.18,115.25,115.17,115.23,7735.0,75.5252,75.5711,75.5187,75.558,7735.0
2017-09-19 12:00:00,115.24,115.26,115.2,115.21,13353.0,75.5646,75.5777,75.5384,75.5449,13353.0
2017-09-19 12:05:00,115.22,115.26,115.21,115.25,9592.0,75.5515,75.5777,75.5449,75.5711,9592.0
2017-09-19 12:10:00,115.26,115.28,115.24,115.26,20156.0,75.5777,75.5908,75.5646,75.5777,20156.0
2017-09-19 12:15:00,115.26,115.4,115.25,115.32,30668.0,75.5777,75.6695,75.5711,75.617,30668.0
2017-09-19 12:20:00,115.34,115.37,115.27,115.33,8200.0,75.6302,75.6498,75.5843,75.6236,8200.0
2017-09-19 12:25:00,115.32,115.33,115.26,115.29,12370.0,75.617,75.6236,75.5777,75.5974,12370.0
2017-09-19 12:30:00,115.29,115.3,115.27,115.29,8393.0,75.5974,75.6039,75.5843,75.5974,8393.0
2017-09-19 12:35:00,115.29,115.31,115.28,115.28,8817.0,75.5974,75.6105,75.5908,75.5908,8817.0
2017-09-19 12:40:00,115.28,115.52,115.27,115.51,23998.0,75.5908,75.7482,75.5843,75.7416,23998.0
2017-09-19 12:45:00,115.53,115.71,115.48,115.54,46243.0,75.7547,75.8728,75.722,75.7613,46243.0
2017-09-19 12:50:00,115.54,115.58,115.46,115.47,8960.0,75.7613,75.7875,75.7088,75.7154,8960.0
2017-09-19 12:55:00,115.47,115.47,115.31,115.31,19141.0,75.7154,75.7154,75.6105,75.6105,19141.0
2017-09-19 13:00:00,115.28,115.3,115.24,115.27,15929.0,75.5908,75.6039,75.5646,75.5843,15929.0
2017-09-19 13:05:00,115.28,115.28,115.22,115.27,9847.0,75.5908,75.5908,75.5515,75.5843,9847.0
2017-09-19 13:10:00,115.27,115.28,115.24,115.25,9550.0,75.5843,75.5908,75.5646,75.5711,9550.0
2017-09-19 13:15:00,115.25,115.27,115.21,115.27,9090.0,75.5711,75.5843,75.5449,75.5843,9090.0
2017-09-19 13:20:00,115.26,115.35,115.25,115.31,12782.0,75.5777,75.6367,75.5711,75.6105,12782.0
2017-09-19 13:25:00,115.31,115.35,115.3,115.35,7423.0,75.6105,75.6367,75.6039,75.6367,7423.0
2017-09-19 13:30:00,115.36,115.42,115.35,115.39,11140.0,75.6433,75.6826,75.6367,75.6629,11140.0
2017-09-19 13:35:00,115.39,115.44,115.39,115.42,8842.0,75.6629,75.6957,75.6629,75.6826,8842.0
2017-09-19 13:40:00,115.42,115.49,115.42,115.47,7173.0,75.6826,75.7285,75.6826,75.7154,7173.0
2017-09-19 13:45:00,115.49,115.54,115.47,115.53,8968.0,75.7285,75.7613,75.7154,75.7547,8968.0
2017-09-19 13:50:00,115.52,115.58,115.5,115.5,13277.0,75.7482,75.7875,75.7351,75.7351,13277.0
2017-09-19 13:55:00,115.5,115.6,115.45,115.59,9583.0,75.7351,75.8006,75.7023,75.7941,9583.0
2017-09-19 14:00:00,115.58,115.58,115.47,115.47,18493.0,75.7875,75.7875,75.7154,75.7154,18493.0
2017-09-19 14:05:00,115.47,115.51,115.32,115.34,21525.0,75.7154,75.7416,75.617,75.6302,21525.0
2017-09-19 14:10:00,115.34,115.37,115.14,115.16,35054.0,75.6302,75.6498,75.499,75.5121,35054.0
2017-09-19 14:15:00,115.16,115.25,115.15,115.22,14667.0,75.5121,75.5711,75.5056,75.5515,14667.0
2017-09-19 14:20:00,115.22,115.28,115.21,115.23,18374.0,75.5515,75.5908,75.5449,75.558,18374.0
2017-09-19 14:25:00,115.24,115.31,115.17,115.26,17066.0,75.5646,75.6105,75.5187,75.5777,17066.0
2017-09-19 14:30:00,115.25,115.28,115.19,115.26,22720.0,75.5711,75.5908,75.5318,75.5777,22720.0
2017-09-19 14:35:00,115.26,115.29,115.18,115.2,13826.0,75.5777,75.5974,75.5252,75.5384,13826.0
2017-09-19 14:40:00,115.21,115.27,115.18,115.24,17167.0,75.5449,75.5843,75.5252,75.5646,17167.0
2017-09-19 14:45:00,115.24,115.26,115.2,115.21,18623.0,75.5646,75.5777,75.5384,75.5449,18623.0
2017-09-19 14:50:00,115.21,115.23,115.15,115.18,23422.0,75.5449,75.558,75.5056,75.5252,23422.0
2017-09-19 14:55:00,115.18,115.37,115.17,115.36,14016.0,75.5252,75.6498,75.5187,75.6433,14016.0
2017-09-19 15:00:00,115.4,115.4,115.25,115.26,21183.0,75.6695,75.6695,75.5711,75.5777,21183.0
2017-09-19 15:05:00,115.25,115.28,115.11,115.16,24181.0,75.5711,75.5908,75.4793,75.5121,24181.0
2017-09-19 15:10:00,115.17,115.26,115.14,115.19,21856.0,75.5187,75.5777,75.499,75.5318,21856.0
2017-09-19 15:15:00,115.18,115.41,115.18,115.41,14479.0,75.5252,75.6761,75.5252,75.6761,14479.0
2017-09-19 15:20:00,115.42,115.46,115.39,115.43,27159.0,75.6826,75.7088,75.6629,75.6892,27159.0
2017-09-19 15:25:00,115.43,115.54,115.4,115.52,20003.0,75.6892,75.7613,75.6695,75.7482,20003.0
2017-09-19 15:30:00,115.51,115.51,115.37,115.39,32874.0,75.7416,75.7416,75.6498,75.6629,32874.0
2017-09-19 15:35:00,115.39,115.48,115.34,115.47,23841.0,75.6629,75.722,75.6302,75.7154,23841.0
2017-09-19 15:40:00,115.47,115.52,115.46,115.48,32789.0,75.7154,75.7482,75.7088,75.722,32789.0
2017-09-19 15:45:00,115.48,115.57,115.44,115.57,42594.0,75.722,75.781,75.6957,75.781,42594.0
2017-09-19 15:50:00,115.57,115.59,115.51,115.56,56129.0,75.781,75.7941,75.7416,75.7744,56129.0
2017-09-19 15:55:00,115.55,115.56,115.35,115.37,238183.0,75.7679,75.7744,75.6367,75.6498,238183.0
2017-09-20 09:30:00,115.44,115.47,115.03,115.06,50491.0,75.6957,75.7154,75.4269,75.4466,50491.0
2017-09-20 09:35:00,115.1,115.38,115.05,115.36,30266.0,75.4728,75.6564,75.44,75.6433,30266.0
2017-09-20 09:40:00,115.39,115.62,115.24,115.31,96296.0,75.6629,75.8138,75.5646,75.6105,96296.0
2017-09-20 09:45:00,115.28,115.3,115.17,115.26,20625.0,75.5908,75.6039,75.5187,75.5777,20625.0
2017-09-20 09:50:00,115.28,115.28,115.07,115.23,22210.0,75.5908,75.5908,75.4531,75.558,22210.0
2017-09-20 09:55:00,115.25,115.31,115.22,115.31,41063.0,75.5711,75.6105,75.5515,75.6105,41063.0
2017-09-20 10:00:00,115.32,115.46,115.28,115.42,17301.0,75.617,75.7088,75.5908,75.6826,17301.0
2017-09-20 10:05:00,115.42,115.43,115.3,115.33,7729.0,75.6826,75.6892,75.6039,75.6236,7729.0
2017-09-20 10:10:00,115.31,115.35,115.25,115.25,8153.0,75.6105,75.6367,75.5711,75.5711,8153.0
2017-09-20 10:15:00,115.25,115.25,115.07,115.08,28900.0,75.5711,75.5711,75.4531,75.4597,28900.0
2017-09-20 10:20:00,115.09,115.12,115.05,115.07,27673.0,75.4662,75.4859,75.44,75.4531,27673.0
2017-09-20 10:25:00,115.07,115.1,115.03,115.09,11679.0,75.4531,75.4728,75.4269,75.4662,11679.0
2017-09-20 10:30:00,115.09,115.1,115.02,115.07,25628.0,75.4662,75.4728,75.4203,75.4531,25628.0
2017-09-20 10:35:00,115.07,115.11,115.05,115.07,9444.0,75.4531,75.4793,75.44,75.4531,9444.0
2017-09-20 10:40:00,115.09,115.09,115.03,115.04,6773.0,75.4662,75.4662,75.4269,75.4334,6773.0
2017-09-20 10:45:00,115.03,115.05,114.94,114.94,30371.0,75.4269,75.44,75.3679,75.3679,30371.0
2017-09-20 10:50:00,114.95,115.01,114.94,114.97,9690.0,75.3744,75.4138,75.3679,75.3875,9690.0
2017-09-20 10:55:00,114.95,115.04,114.9,115.02,23997.0,75.3744,75.4334,75.3416,75.4203,23997.0
2017-09-20 11:00:00,115.05,115.06,114.99,115.0,9549.0,75.44,75.4466,75.4007,75.4072,9549.0
2017-09-20 11:05:00,115.01,115.02,114.96,115.0,24390.0,75.4138,75.4203,75.381,75.4072,24390.0
2017-09-20 11:10:00,114.99,114.99,114.89,114.93,34304.0,75.4007,75.4007,75.3351,75.3613,34304.0
2017-09-20 11:15:00,114.94,114.98,114.92,114.95,12005.0,75.3679,75.3941,75.3548,75.3744,12005.0
2017-09-20 11:20:00,114.95,115.06,114.93,115.04,20109.0,75.3744,75.4466,75.3613,75.4334,20109.0
2017-09-20 11:25:00,115.02,115.04,115.0,115.03,9313.0,75.4203,75.4334,75.4072,75.4269,9313.0
2017-09-20 11:30:00,115.03,115.11,115.03,115.07,10628.0,75.4269,75.4793,75.4269,75.4531,10628.0
2017-09-20 11:35:00,115.07,115.08,114.97,114.98,10149.0,75.4531,75.4597,75.3875,75.3941,10149.0
2017-09-20 11:40:00,114.96,114.97,114.9,114.92,13036.0,75.381,75.3875,75.3416,75.3548,13036.0
2017-09-20 11:45:00,114.92,115.12,114.91,115.12,14009.0,75.3548,75.4859,75.3482,75.4859,14009.0
2017-09-20 11:50:00,115.11,115.17,115.01,115.01,16067.0,75.4793,75.5187,75.4138,75.4138,16067.0
2017-09-20 11:55:00,115.01,115.11,114.98,115.07,28376.0,75.4138,75.4793,75.3941,75.4531,28376.0
2017-09-20 12:00:00,115.06,115.07,114.99,115.01,12957.0,75.4466,75.4531,75.4007,75.4138,12957.0
2017-09-20 12:05:00,115.01,115.03,114.95,114.95,6145.0,75.4138,75.4269,75.3744,75.3744,6145.0
2017-09-20 12:10:00,114.96,114.97,114.89,114.92,12505.0,75.381,75.3875,75.3351,75.3548,12505.0
2017-09-20 12:15:00,114.92,114.93,114.82,114.86,12872.0,75.3548,75.3613,75.2892,75.3154,12872.0
2017-09-20 12:20:00,114.85,114.87,114.83,114.84,8048.0,75.3089,75.322,75.2957,75.3023,8048.0
2017-09-20 12:25:00,114.84,114.89,114.84,114.85,10338.0,75.3023,75.3351,75.3023,75.3089,10338.0
2017-09-20 12:30:00,114.86,114.87,114.8,114.86,10021.0,75.3154,75.322,75.2761,75.3154,10021.0
2017-09-20 12:35:00,114.85,114.86,114.78,114.8,9714.0,75.3089,75.3154,75.263,75.2761,9714.0
2017-09-20 12:40:00,114.8,114.84,114.8,114.82,10544.0,75.2761,75.3023,75.2761,75.2892,10544.0
2017-09-20 12:45:00,114.83,114.83,114.81,114.81,3449.0,75.2957,75.2957,75.2826,75.2826,3449.0
2017-09-20 12:50:00,114.81,114.82,114.73,114.76,6661.0,75.2826,75.2892,75.2302,75.2498,6661.0
2017-09-20 12:55:00,114.75,114.75,114.69,114.69,10539.0,75.2433,75.2433,75.2039,75.2039,10539.0
2017-09-20 13:00:00,114.69,114.7,114.64,114.65,8731.0,75.2039,75.2105,75.1712,75.1777,8731.0
2017-09-20 13:05:00,114.66,114.79,114.66,114.79,13327.0,75.1843,75.2695,75.1843,75.2695,13327.0
2017-09-20 13:10:00,114.79,114.79,114.73,114.73,5729.0,75.2695,75.2695,75.2302,75.2302,5729.0
2017-09-20 13:15:00,114.71,114.73,114.63,114.64,12153.0,75.2171,75.2302,75.1646,75.1712,12153.0
2017-09-20 13:20:00,114.64,114.66,114.57,114.57,11759.0,75.1712,75.1843,75.1253,75.1253,11759.0
2017-09-20 13:25:00,114.57,114.61,114.54,114.6,9602.0,75.1253,75.1515,75.1056,75.1449,9602.0
2017-09-20 13:30:00,114.6,114.66,114.59,114.6,27601.0,75.1449,75.1843,75.1384,75.1449,27601.0
2017-09-20 13:35:00,114.6,114.61,114.55,114.55,8826.0,75.1449,75.1515,75.1121,75.1121,8826.0
2017-09-20 13:40:00,114.53,114.55,114.46,114.46,11702.0,75.099,75.1121,75.0531,75.0531,11702.0
2017-09-20 13:45:00,114.47,114.53,114.45,114.49,17578.0,75.0597,75.099,75.0466,75.0728,17578.0
2017-09-20 13:50:00,114.5,114.51,114.35,114.38,19414.0,75.0794,75.0859,74.981,75.0007,19414.0
2017-09-20 13:55:00,114.37,114.52,114.34,114.49,12431.0,74.9941,75.0925,74.9744,75.0728,12431.0
2017-09-20 14:00:00,114.48,114.49,114.1,114.18,50054.0,75.0662,75.0728,74.8171,74.8695,50054.0
2017-09-20 14:05:00,114.16,114.18,114.01,114.09,92958.0,74.8564,74.8695,74.7581,74.8105,92958.0
2017-09-20 14:10:00,114.09,114.15,113.88,114.11,42683.0,74.8105,74.8499,74.6728,74.8236,42683.0
2017-09-20 14:15:00,114.12,114.12,113.53,113.56,43685.0,74.8302,74.8302,74.4433,74.463,43685.0
2017-09-20 14:20:00,113.56,113.57,113.03,113.32,105876.0,74.463,74.4695,74.1155,74.3056,105876.0
2017-09-20 14:25:00,113.32,113.61,113.3,113.55,56664.0,74.3056,74.4958,74.2925,74.4564,56664.0
2017-09-20 14:30:00,113.55,113.55,112.78,112.97,91302.0,74.4564,74.4564,73.9515,74.0761,91302.0
2017-09-20 14:35:00,112.97,113.19,112.9,113.19,41694.0,74.0761,74.2204,74.0302,74.2204,41694.0
2017-09-20 14:40:00,113.14,113.19,112.97,112.99,41848.0,74.1876,74.2204,74.0761,74.0892,41848.0
2017-09-20 14:45:00,113.01,113.11,112.98,113.03,45873.0,74.1023,74.1679,74.0827,74.1155,45873.0
2017-09-20 14:50:00,113.05,113.3,113.03,113.21,65304.0,74.1286,74.2925,74.1155,74.2335,65304.0
2017-09-20 14:55:00,113.22,113.39,113.17,113.17,60432.0,74.24,74.3515,74.2073,74.2073,60432.0
2017-09-20 15:00:00,113.18,113.18,113.0,113.16,66878.0,74.2138,74.2138,74.0958,74.2007,66878.0
2017-09-20 15:05:00,113.16,113.35,113.15,113.22,51358.0,74.2007,74.3253,74.1941,74.24,51358.0
2017-09-20 15:10:00,113.23,113.29,113.19,113.21,28865.0,74.2466,74.2859,74.2204,74.2335,28865.0
2017-09-20 15:15:00,113.21,113.24,113.1,113.17,32149.0,74.2335,74.2532,74.1614,74.2073,32149.0
2017-09-20 15:20:00,113.16,113.29,113.14,113.17,40151.0,74.2007,74.2859,74.1876,74.2073,40151.0
2017-09-20 15:25:00,113.16,113.28,113.15,113.25,51020.0,74.2007,74.2794,74.1941,74.2597,51020.0
2017-09-20 15:30:00,113.24,113.36,113.22,113.24,72680.0,74.2532,74.3318,74.24,74.2532,72680.0
2017-09-20 15:35:00,113.24,113.37,113.24,113.29,58417.0,74.2532,74.3384,74.2532,74.2859,58417.0
2017-09-20 15:40:00,113.3,113.34,113.23,113.28,40313.0,74.2925,74.3187,74.2466,74.2794,40313.0
2017-09-20 15:45:00,113.29,113.33,113.24,113.27,98589.0,74.2859,74.3122,74.2532,74.2728,98589.0
2017-09-20 15:50:00,113.28,113.36,113.26,113.33,138229.0,74.2794,74.3318,74.2663,74.3122,138229.0
2017-09-20 15:55:00,113.33,113.49,113.32,113.47,162329.0,74.3122,74.4171,74.3056,74.404,162329.0
2017-09-21 09:30:00,113.3,113.34,112.85,113.07,117424.0,74.2925,74.3187,73.9974,74.1417,117424.0
2017-09-21 09:35:00,113.06,113.12,112.76,112.9,37739.0,74.1351,74.1745,73.9384,74.0302,37739.0
2017-09-21 09:40:00,112.89,113.1,112.89,113.02,42656.0,74.0237,74.1614,74.0237,74.1089,42656.0
2017-09-21 09:45:00,113.0,113.1,112.97,113.02,40184.0,74.0958,74.1614,74.0761,74.1089,40184.0
2017-09-21 09:50:00,113.03,113.12,113.0,113.09,68929.0,74.1155,74.1745,74.0958,74.1548,68929.0
2017-09-21 09:55:00,113.07,113.28,113.04,113.12,61891.0,74.1417,74.2794,74.122,74.1745,61891.0
2017-09-21 10:00:00,113.09,113.67,113.09,113.53,109560.0,74.1548,74.5351,74.1548,74.4433,109560.0
2017-09-21 10:05:00,113.51,113.62,113.37,113.37,33729.0,74.4302,74.5023,74.3384,74.3384,33729.0
2017-09-21 10:10:00,113.36,113.4,113.19,113.22,23339.0,74.3318,74.3581,74.2204,74.24,23339.0
2017-09-21 10:15:00,113.21,113.3,113.05,113.19,48160.0,74.2335,74.2925,74.1286,74.2204,48160.0
2017-09-21 10:20:00,113.23,113.3,113.2,113.25,29979.0,74.2466,74.2925,74.2269,74.2597,29979.0
2017-09-21 10:25:00,113.26,113.26,112.93,112.93,38117.0,74.2663,74.2663,74.0499,74.0499,38117.0
2017-09-21 10:30:00,112.93,112.99,112.84,112.97,38042.0,74.0499,74.0892,73.9909,74.0761,38042.0
2017-09-21 10:35:00,112.97,113.13,112.96,113.1,21914.0,74.0761,74.181,74.0696,74.1614,21914.0
2017-09-21 10:40:00,113.11,113.15,112.99,113.07,32536.0,74.1679,74.1941,74.0892,74.1417,32536.0
2017-09-21 10:45:00,113.07,113.22,113.04,113.22,28086.0,74.1417,74.24,74.122,74.24,28086.0
2017-09-21 10:50:00,113.22,113.36,113.18,113.33,42767.0,74.24,74.3318,74.2138,74.3122,42767.0
2017-09-21 10:55:00,113.33,113.36,113.2,113.2,47935.0,74.3122,74.3318,74.2269,74.2269,47935.0
2017-09-21 11:00:00,113.2,113.31,113.19,113.31,68183.0,74.2269,74.2991,74.2204,74.2991,68183.0
2017-09-21 11:05:00,113.31,113.31,113.11,113.14,36844.0,74.2991,74.2991,74.1679,74.1876,36844.0
2017-09-21 11:10:00,113.13,113.21,113.08,113.14,26800.0,74.181,74.2335,74.1482,74.1876,26800.0
2017-09-21 11:15:00,113.13,113.21,113.08,113.18,27447.0,74.181,74.2335,74.1482,74.2138,27447.0
2017-09-21 11:20:00,113.17,113.18,113.08,113.08,13451.0,74.2073,74.2138,74.1482,74.1482,13451.0
2017-09-21 11:25:00,113.08,113.22,113.03,113.22,22275.0,74.1482,74.24,74.1155,74.24,22275.0
2017-09-21 11:30:00,113.21,113.22,113.01,113.08,32487.0,74.2335,74.24,74.1023,74.1482,32487.0
2017-09-21 11:35:00,113.06,113.14,112.94,112.94,22660.0,74.1351,74.1876,74.0564,74.0564,22660.0
2017-09-21 11:40:00,112.94,113.01,112.87,113.0,21372.0,74.0564,74.1023,74.0105,74.0958,21372.0
2017-09-21 11:45:00,113.01,113.01,112.93,112.96,14202.0,74.1023,74.1023,74.0499,74.0696,14202.0
2017-09-21 11:50:00,112.98,113.12,112.95,113.09,21842.0,74.0827,74.1745,74.063,74.1548,21842.0
2017-09-21 11:55:00,113.08,113.11,112.97,113.02,17740.0,74.1482,74.1679,74.0761,74.1089,17740.0
2017-09-21 12:00:00,113.01,113.03,112.91,112.91,20390.0,74.1023,74.1155,74.0368,74.0368,20390.0
2017-09-21 12:05:00,112.91,112.99,112.91,112.99,28632.0,74.0368,74.0892,74.0368,74.0892,28632.0
2017-09-21 12:10:00,112.98,113.18,112.98,113.1,38281.0,74.0827,74.2138,74.0827,74.1614,38281.0
2017-09-21 12:15:00,113.11,113.2,113.09,113.16,32379.0,74.1679,74.2269,74.1548,74.2007,32379.0
2017-09-21 12:20:00,113.17,113.23,113.1,113.14,29810.0,74.2073,74.2466,74.1614,74.1876,29810.0
2017-09-21 12:25:00,113.13,113.18,113.11,113.15,7248.0,74.181,74.2138,74.1679,74.1941,7248.0
2017-09-21 12:30:00,113.14,113.14,112.96,112.96,11439.0,74.1876,74.1876,74.0696,74.0696,11439.0
2017-09-21 12:35:00,112.95,112.95,112.88,112.93,10855.0,74.063,74.063,74.0171,74.0499,10855.0
2017-09-21 12:40:00,112.92,112.98,112.91,112.94,20247.0,74.0433,74.0827,74.0368,74.0564,20247.0
2017-09-21 12:45:00,112.95,112.98,112.92,112.93,12297.0,74.063,74.0827,74.0433,74.0499,12297.0
2017-09-21 12:50:00,112.95,112.96,112.93,112.95,6533.0,74.063,74.0696,74.0499,74.063,6533.0
2017-09-21 12:55:00,112.95,113.0,112.92,112.93,13237.0,74.063,74.0958,74.0433,74.0499,13237.0
2017-09-21 13:00:00,112.93,112.96,112.92,112.95,8378.0,74.0499,74.0696,74.0433,74.063,8378.0
2017-09-21 13:05:00,112.94,112.98,112.94,112.95,8180.0,74.0564,74.0827,74.0564,74.063,8180.0
2017-09-21 13:10:00,112.96,112.96,112.86,112.86,18470.0,74.0696,74.0696,74.004,74.004,18470.0
2017-09-21 13:15:00,112.86,112.95,112.84,112.94,17426.0,74.004,74.063,73.9909,74.0564,17426.0
2017-09-21 13:20:00,112.92,113.06,112.92,113.05,13315.0,74.0433,74.1351,74.0433,74.1286,13315.0
2017-09-21 13:25:00,113.04,113.05,112.99,113.0,12803.0,74.122,74.1286,74.0892,74.0958,12803.0
2017-09-21 13:30:00,113.0,113.07,113.0,113.06,7382.0,74.0958,74.1417,74.0958,74.1351,7382.0
2017-09-21 13:35:00,113.05,113.06,113.01,113.03,17800.0,74.1286,74.1351,74.1023,74.1155,17800.0
2017-09-21 13:40:00,113.04,113.06,113.0,113.01,9710.0,74.122,74.1351,74.0958,74.1023,9710.0
2017-09-21 13:45:00,113.01,113.05,113.0,113.04,16918.0,74.1023,74.1286,74.0958,74.122,16918.0
2017-09-21 13:50:00,113.04,113.05,113.0,113.01,11315.0,74.122,74.1286,74.0958,74.1023,11315.0
2017-09-21 13:55:00,113.0,113.06,112.98,113.03,16679.0,74.0958,74.1351,74.0827,74.1155,16679.0
2017-09-21 14:00:00,113.03,113.03,112.93,112.95,7024.0,74.1155,74.1155,74.0499,74.063,7024.0
2017-09-21 14:05:00,112.94,112.95,112.9,112.92,10950.0,74.0564,74.063,74.0302,74.0433,10950.0
2017-09-21 14:10:00,112.93,112.93,112.8,112.82,21852.0,74.0499,74.0499,73.9646,73.9778,21852.0
2017-09-21 14:15:00,112.82,112.91,112.82,112.88,10234.0,73.9778,74.0368,73.9778,74.0171,10234.0
2017-09-21 14:20:00,112.87,112.87,112.81,112.84,16151.0,74.0105,74.0105,73.9712,73.9909,16151.0
2017-09-21 14:25:00,112.82,112.86,112.82,112.83,3529.0,73.9778,74.004,73.9778,73.9843,3529.0
2017-09-21 14:30:00,112.81,112.83,112.75,112.77,14134.0,73.9712,73.9843,73.9319,73.945,14134.0
2017-09-21 14:35:00,112.8,112.83,112.79,112.81,11279.0,73.9646,73.9843,73.9581,73.9712,11279.0
2017-09-21 14:40:00,112.82,112.85,112.8,112.81,12701.0,73.9778,73.9974,73.9646,73.9712,12701.0
2017-09-21 14:45:00,112.82,112.83,112.76,112.78,14574.0,73.9778,73.9843,73.9384,73.9515,14574.0
2017-09-21 14:50:00,112.78,112.84,112.78,112.84,13713.0,73.9515,73.9909,73.9515,73.9909,13713.0
2017-09-21 14:55:00,112.85,112.85,112.79,112.8,24952.0,73.9974,73.9974,73.9581,73.9646,24952.0
2017-09-21 15:00:00,112.8,112.82,112.75,112.76,14770.0,73.9646,73.9778,73.9319,73.9384,14770.0
2017-09-21 15:05:00,112.78,112.82,112.78,112.81,20941.0,73.9515,73.9778,73.9515,73.9712,20941.0
2017-09-21 15:10:00,112.81,112.82,112.78,112.8,16798.0,73.9712,73.9778,73.9515,73.9646,16798.0
2017-09-21 15:15:00,112.8,112.84,112.8,112.82,16116.0,73.9646,73.9909,73.9646,73.9778,16116.0
2017-09-21 15:20:00,112.82,112.84,112.81,112.82,14222.0,73.9778,73.9909,73.9712,73.9778,14222.0
2017-09-21 15:25:00,112.83,112.84,112.79,112.79,16909.0,73.9843,73.9909,73.9581,73.9581,16909.0
2017-09-21 15:30:00,112.8,112.82,112.78,112.79,31316.0,73.9646,73.9778,73.9515,73.9581,31316.0
2017-09-21 15:35:00,112.8,112.91,112.8,112.88,21243.0,73.9646,74.0368,73.9646,74.0171,21243.0
2017-09-21 15:40:00,112.88,112.97,112.83,112.86,38787.0,74.0171,74.0761,73.9843,74.004,38787.0
2017-09-21 15:45:00,112.86,113.0,112.86,112.96,49584.0,74.004,74.0958,74.004,74.0696,49584.0
2017-09-21 15:50:00,112.95,113.0,112.94,112.95,56160.0,74.063,74.0958,74.0564,74.063,56160.0
2017-09-21 15:55:00,112.96,112.96,112.84,112.92,91535.0,74.0696,74.0696,73.9909,74.0433,91535.0
2017-09-22 09:30:00,113.06,113.09,112.8,112.86,96877.0,74.1351,74.1548,73.9646,74.004,96877.0
2017-09-22 09:35:00,112.95,112.95,112.35,112.81,51079.0,74.063,74.063,73.6696,73.9712,51079.0
2017-09-22 09:40:00,112.79,112.87,112.63,112.63,22324.0,73.9581,74.0105,73.8532,73.8532,22324.0
2017-09-22 09:45:00,112.68,112.7,112.45,112.54,46010.0,73.886,73.8991,73.7351,73.7942,46010.0
2017-09-22 09:50:00,112.56,112.6,112.38,112.39,32377.0,73.8073,73.8335,73.6892,73.6958,32377.0
2017-09-22 09:55:00,112.41,112.43,112.31,112.31,31465.0,73.7089,73.722,73.6433,73.6433,31465.0
2017-09-22 10:00:00,112.33,112.66,112.28,112.57,26141.0,73.6565,73.8728,73.6237,73.8138,26141.0
2017-09-22 10:05:00,112.57,112.69,112.53,112.66,17156.0,73.8138,73.8925,73.7876,73.8728,17156.0
2017-09-22 10:10:00,112.67,112.85,112.66,112.79,18633.0,73.8794,73.9974,73.8728,73.9581,18633.0
2017-09-22 10:15:00,112.78,112.79,112.66,112.68,16224.0,73.9515,73.9581,73.8728,73.886,16224.0
2017-09-22 10:20:00,112.68,112.79,112.65,112.78,21000.0,73.886,73.9581,73.8663,73.9515,21000.0
2017-09-22 10:25:00,112.8,112.85,112.73,112.78,22977.0,73.9646,73.9974,73.9187,73.9515,22977.0
2017-09-22 10:30:00,112.77,112.87,112.74,112.87,58302.0,73.945,74.0105,73.9253,74.0105,58302.0
2017-09-22 10:35:00,112.88,112.94,112.84,112.91,19099.0,74.0171,74.0564,73.9909,74.0368,19099.0
2017-09-22 10:40:00,112.9,112.9,112.7,112.74,13184.0,74.0302,74.0302,73.8991,73.9253,13184.0
2017-09-22 10:45:00,112.77,112.81,112.73,112.79,11775.0,73.945,73.9712,73.9187,73.9581,11775.0
2017-09-22 10:50:00,112.8,112.8,112.66,112.66,37862.0,73.9646,73.9646,73.8728,73.8728,37862.0
2017-09-22 10:55:00,112.67,112.73,112.63,112.64,30421.0,73.8794,73.9187,73.8532,73.8597,30421.0
2017-09-22 11:00:00,112.65,112.66,112.58,112.6,16469.0,73.8663,73.8728,73.8204,73.8335,16469.0
2017-09-22 11:05:00,112.6,112.68,112.58,112.62,22972.0,73.8335,73.886,73.8204,73.8466,22972.0
2017-09-22 11:10:00,112.61,112.65,112.5,112.6,162744.0,73.8401,73.8663,73.7679,73.8335,162744.0
2017-09-22 11:15:00,112.58,112.8,112.58,112.72,46377.0,73.8204,73.9646,73.8204,73.9122,46377.0
2017-09-22 11:20:00,112.72,112.93,112.71,112.92,18500.0,73.9122,74.0499,73.9056,74.0433,18500.0
2017-09-22 11:25:00,112.9,112.9,112.83,112.87,22041.0,74.0302,74.0302,73.9843,74.0105,22041.0
2017-09-22 11:30:00,112.86,112.96,112.86,112.96,19113.0,74.004,74.0696,74.004,74.0696,19113.0
2017-09-22 11:35:00,112.96,113.0,112.93,112.99,9549.0,74.0696,74.0958,74.0499,74.0892,9549.0
2017-09-22 11:40:00,113.0,113.04,112.97,113.02,22937.0,74.0958,74.122,74.0761,74.1089,22937.0
2017-09-22 11:45:00,113.02,113.09,113.02,113.07,11979.0,74.1089,74.1548,74.1089,74.1417,11979.0
2017-09-22 11:50:00,113.06,113.06,112.98,113.0,20093.0,74.1351,74.1351,74.0827,74.0958,20093.0
2017-09-22 11:55:00,112.99,113.21,112.99,113.21,22128.0,74.0892,74.2335,74.0892,74.2335,22128.0
2017-09-22 12:00:00,113.2,113.2,113.07,113.12,13634.0,74.2269,74.2269,74.1417,74.1745,13634.0
2017-09-22 12:05:00,113.11,113.12,113.07,113.09,10081.0,74.1679,74.1745,74.1417,74.1548,10081.0
2017-09-22 12:10:00,113.09,113.1,112.95,112.96,18071.0,74.1548,74.1614,74.063,74.0696,18071.0
2017-09-22 12:15:00,112.97,113.06,112.97,113.05,14807.0,74.0761,74.1351,74.0761,74.1286,14807.0
2017-09-22 12:20:00,113.05,113.12,113.05,113.05,5020.0,74.1286,74.1745,74.1286,74.1286,5020.0
2017-09-22 12:25:00,113.06,113.08,112.96,112.98,17731.0,74.1351,74.1482,74.0696,74.0827,17731.0
2017-09-22 12:30:00,112.97,112.99,112.84,112.85,15197.0,74.0761,74.0892,73.9909,73.9974,15197.0
2017-09-22 12:35:00,112.86,112.95,112.85,112.91,13584.0,74.004,74.063,73.9974,74.0368,13584.0
2017-09-22 12:40:00,112.91,112.93,112.87,112.89,8275.0,74.0368,74.0499,74.0105,74.0237,8275.0
2017-09-22 12:45:00,112.88,112.9,112.85,112.88,12581.0,74.0171,74.0302,73.9974,74.0171,12581.0
2017-09-22 12:50:00,112.89,112.89,112.85,112.88,10134.0,74.0237,74.0237,73.9974,74.0171,10134.0
2017-09-22 12:55:00,112.88,112.9,112.87,112.87,11923.0,74.0171,74.0302,74.0105,74.0105,11923.0
2017-09-22 13:00:00,112.89,112.9,112.86,112.89,10343.0,74.0237,74.0302,74.004,74.0237,10343.0
2017-09-22 13:05:00,112.88,112.93,112.86,112.93,7935.0,74.0171,74.0499,74.004,74.0499,7935.0
2017-09-22 13:10:00,112.93,112.97,112.89,112.91,17161.0,74.0499,74.0761,74.0237,74.0368,17161.0
2017-09-22 13:15:00,112.91,112.94,112.86,112.89,9036.0,74.0368,74.0564,74.004,74.0237,9036.0
2017-09-22 13:20:00,112.88,112.95,112.88,112.93,12763.0,74.0171,74.063,74.0171,74.0499,12763.0
2017-09-22 13:25:00,112.95,113.0,112.94,112.96,12268.0,74.063,74.0958,74.0564,74.0696,12268.0
2017-09-22 13:30:00,112.96,112.97,112.91,112.94,9240.0,74.0696,74.0761,74.0368,74.0564,9240.0
2017-09-22 13:35:00,112.94,112.97,112.9,112.96,14018.0,74.0564,74.0761,74.0302,74.0696,14018.0
2017-09-22 13:40:00,112.95,112.96,112.91,112.92,10566.0,74.063,74.0696,74.0368,74.0433,10566.0
2017-09-22 13:45:00,112.91,112.95,112.91,112.95,6885.0,74.0368,74.063,74.0368,74.063,6885.0
2017-09-22 13:50:00,112.94,112.95,112.85,112.88,13992.0,74.0564,74.063,73.9974,74.0171,13992.0
2017-09-22 13:55:00,112.85,112.87,112.78,112.81,7339.0,73.9974,74.0105,73.9515,73.9712,7339.0
2017-09-22 14:00:00,112.83,112.84,112.79,112.81,10848.0,73.9843,73.9909,73.9581,73.9712,10848.0
2017-09-22 14:05:00,112.82,112.83,112.75,112.79,15589.0,73.9778,73.9843,73.9319,73.9581,15589.0
2017-09-22 14:10:00,112.8,112.81,112.72,112.72,10405.0,73.9646,73.9712,73.9122,73.9122,10405.0
2017-09-22 14:15:00,112.73,112.74,112.65,112.66,12991.0,73.9187,73.9253,73.8663,73.8728,12991.0
2017-09-22 14:20:00,112.67,112.71,112.66,112.69,13987.0,73.8794,73.9056,73.8728,73.8925,13987.0
2017-09-22 14:25:00,112.69,112.7,112.63,112.64,12643.0,73.8925,73.8991,73.8532,73.8597,12643.0
2017-09-22 14:30:00,112.64,112.65,112.61,112.62,14518.0,73.8597,73.8663,73.8401,73.8466,14518.0
2017-09-22 14:35:00,112.62,112.63,112.59,112.6,10831.0,73.8466,73.8532,73.8269,73.8335,10831.0
2017-09-22 14:40:00,112.6,112.62,112.59,112.61,13036.0,73.8335,73.8466,73.8269,73.8401,13036.0
2017-09-22 14:45:00,112.59,112.6,112.52,112.52,13173.0,73.8269,73.8335,73.781,73.781,13173.0
2017-09-22 14:50:00,112.52,112.54,112.48,112.52,18698.0,73.781,73.7942,73.7548,73.781,18698.0
2017-09-22 14:55:00,112.53,112.58,112.52,112.56,9216.0,73.7876,73.8204,73.781,73.8073,9216.0
2017-09-22 15:00:00,112.57,112.57,112.43,112.45,23441.0,73.8138,73.8138,73.722,73.7351,23441.0
2017-09-22 15:05:00,112.43,112.46,112.41,112.44,12882.0,73.722,73.7417,73.7089,73.7286,12882.0
2017-09-22 15:10:00,112.44,112.5,112.43,112.49,14452.0,73.7286,73.7679,73.722,73.7614,14452.0
2017-09-22 15:15:00,112.49,112.52,112.47,112.49,21427.0,73.7614,73.781,73.7483,73.7614,21427.0
2017-09-22 15:20:00,112.5,112.52,112.47,112.48,23035.0,73.7679,73.781,73.7483,73.7548,23035.0
2017-09-22 15:25:00,112.49,112.58,112.48,112.56,18602.0,73.7614,73.8204,73.7548,73.8073,18602.0
2017-09-22 15:30:00,112.56,112.62,112.56,112.56,33896.0,73.8073,73.8466,73.8073,73.8073,33896.0
2017-09-22 15:35:00,112.56,112.57,112.5,112.56,23329.0,73.8073,73.8138,73.7679,73.8073,23329.0
2017-09-22 15:40:00,112.57,112.57,112.54,112.55,29833.0,73.8138,73.8138,73.7942,73.8007,29833.0
2017-09-22 15:45:00,112.56,112.63,112.55,112.58,47824.0,73.8073,73.8532,73.8007,73.8204,47824.0
2017-09-22 15:50:00,112.58,112.59,112.47,112.47,65475.0,73.8204,73.8269,73.7483,73.7483,65475.0
2017-09-22 15:55:00,112.48,112.63,112.4,112.42,231714.0,73.7548,73.8532,73.7024,73.7155,231714.0
2017-09-25 09:30:00,112.77,112.87,112.47,112.47,180037.0,73.945,74.0105,73.7483,73.7483,180037.0
2017-09-25 09:35:00,112.51,112.55,112.37,112.54,44110.0,73.7745,73.8007,73.6827,73.7942,44110.0
2017-09-25 09:40:00,112.53,112.69,112.48,112.67,45430.0,73.7876,73.8925,73.7548,73.8794,45430.0
2017-09-25 09:45:00,112.67,112.76,112.65,112.76,42831.0,73.8794,73.9384,73.8663,73.9384,42831.0
2017-09-25 09:50:00,112.76,112.84,112.69,112.78,55355.0,73.9384,73.9909,73.8925,73.9515,55355.0
2017-09-25 09:55:00,112.79,112.83,112.77,112.83,56093.0,73.9581,73.9843,73.945,73.9843,56093.0
2017-09-25 10:00:00,112.83,112.93,112.79,112.93,55088.0,73.9843,74.0499,73.9581,74.0499,55088.0
2017-09-25 10:05:00,112.94,113.04,112.92,113.01,53683.0,74.0564,74.122,74.0433,74.1023,53683.0
2017-09-25 10:10:00,113.02,113.05,112.96,113.01,42983.0,74.1089,74.1286,74.0696,74.1023,42983.0
2017-09-25 10:15:00,113.02,113.25,113.02,113.23,40772.0,74.1089,74.2597,74.1089,74.2466,40772.0
2017-09-25 10:20:00,113.24,113.68,113.23,113.65,31898.0,74.2532,74.5417,74.2466,74.522,31898.0
2017-09-25 10:25:00,113.63,113.64,113.41,113.47,45341.0,74.5089,74.5154,74.3646,74.404,45341.0
2017-09-25 10:30:00,113.47,113.51,113.43,113.47,41477.0,74.404,74.4302,74.3777,74.404,41477.0
2017-09-25 10:35:00,113.46,113.46,113.26,113.29,22868.0,74.3974,74.3974,74.2663,74.2859,22868.0
2017-09-25 10:40:00,113.29,113.3,113.11,113.12,32448.0,74.2859,74.2925,74.1679,74.1745,32448.0
2017-09-25 10:45:00,113.11,113.12,113.01,113.1,32347.0,74.1679,74.1745,74.1023,74.1614,32347.0
2017-09-25 10:50:00,113.11,113.21,113.05,113.17,25749.0,74.1679,74.2335,74.1286,74.2073,25749.0
2017-09-25 10:55:00,113.17,113.23,113.04,113.13,34552.0,74.2073,74.2466,74.122,74.181,34552.0
2017-09-25 11:00:00,113.13,113.19,112.86,112.89,30274.0,74.181,74.2204,74.004,74.0237,30274.0
2017-09-25 11:05:00,112.89,113.09,112.89,113.08,32920.0,74.0237,74.1548,74.0237,74.1482,32920.0
2017-09-25 11:10:00,113.08,113.19,113.07,113.12,22753.0,74.1482,74.2204,74.1417,74.1745,22753.0
2017-09-25 11:15:00,113.1,113.11,112.82,112.91,39153.0,74.1614,74.1679,73.9778,74.0368,39153.0
2017-09-25 11:20:00,112.91,113.03,112.86,112.97,46715.0,74.0368,74.1155,74.004,74.0761,46715.0
2017-09-25 11:25:00,112.98,113.11,112.95,113.01,58390.0,74.0827,74.1679,74.063,74.1023,58390.0
2017-09-25 11:30:00,113.01,113.15,112.9,112.94,28928.0,74.1023,74.1941,74.0302,74.0564,28928.0
2017-09-25 11:35:00,112.96,113.07,112.94,112.98,24210.0,74.0696,74.1417,74.0564,74.0827,24210.0
2017-09-25 11:40:00,112.98,112.98,112.88,112.94,45270.0,74.0827,74.0827,74.0171,74.0564,45270.0
2017-09-25 11:45:00,112.94,112.98,112.83,112.98,47970.0,74.0564,74.0827,73.9843,74.0827,47970.0
2017-09-25 11:50:00,112.98,113.0,112.91,112.98,28763.0,74.0827,74.0958,74.0368,74.0827,28763.0
2017-09-25 11:55:00,112.98,112.99,112.88,112.89,27142.0,74.0827,74.0892,74.0171,74.0237,27142.0
2017-09-25 12:00:00,112.89,112.94,112.84,112.94,45506.0,74.0237,74.0564,73.9909,74.0564,45506.0
2017-09-25 12:05:00,112.94,113.02,112.92,113.02,27732.0,74.0564,74.1089,74.0433,74.1089,27732.0
2017-09-25 12:10:00,113.01,113.1,112.98,113.09,34073.0,74.1023,74.1614,74.0827,74.1548,34073.0
2017-09-25 12:15:00,113.1,113.12,112.91,113.02,51540.0,74.1614,74.1745,74.0368,74.1089,51540.0
2017-09-25 12:20:00,113.01,113.11,112.98,113.05,50419.0,74.1023,74.1679,74.0827,74.1286,50419.0
2017-09-25 12:25:00,113.05,113.12,113.01,113.02,33063.0,74.1286,74.1745,74.1023,74.1089,33063.0
2017-09-25 12:30:00,113.03,113.05,112.94,113.01,18629.0,74.1155,74.1286,74.0564,74.1023,18629.0
2017-09-25 12:35:00,113.0,113.03,112.96,113.01,17305.0,74.0958,74.1155,74.0696,74.1023,17305.0
2017-09-25 12:40:00,113.01,113.09,112.99,113.08,14140.0,74.1023,74.1548,74.0892,74.1482,14140.0
2017-09-25 12:45:00,113.08,113.17,113.05,113.15,11568.0,74.1482,74.2073,74.1286,74.1941,11568.0
2017-09-25 12:50:00,113.16,113.3,113.15,113.28,23588.0,74.2007,74.2925,74.1941,74.2794,23588.0
2017-09-25 12:55:00,113.27,113.33,113.25,113.28,15874.0,74.2728,74.3122,74.2597,74.2794,15874.0
2017-09-25 13:00:00,113.27,113.27,113.16,113.2,17556.0,74.2728,74.2728,74.2007,74.2269,17556.0
2017-09-25 13:05:00,113.19,113.27,113.18,113.22,19659.0,74.2204,74.2728,74.2138,74.24,19659.0
2017-09-25 13:10:00,113.23,113.23,113.09,113.11,18207.0,74.2466,74.2466,74.1548,74.1679,18207.0
2017-09-25 13:15:00,113.09,113.12,113.01,113.01,20831.0,74.1548,74.1745,74.1023,74.1023,20831.0
2017-09-25 13:20:00,113.0,113.0,112.93,112.98,13991.0,74.0958,74.0958,74.0499,74.0827,13991.0
2017-09-25 13:25:00,112.98,113.01,112.96,113.01,15634.0,74.0827,74.1023,74.0696,74.1023,15634.0
2017-09-25 13:30:00,113.0,113.09,112.96,113.03,47490.0,74.0958,74.1548,74.0696,74.1155,47490.0
2017-09-25 13:35:00,113.03,113.19,113.03,113.16,24048.0,74.1155,74.2204,74.1155,74.2007,24048.0
2017-09-25 13:40:00,113.16,113.27,113.13,113.26,19229.0,74.2007,74.2728,74.181,74.2663,19229.0
2017-09-25 13:45:00,113.26,113.26,113.14,113.17,27592.0,74.2663,74.2663,74.1876,74.2073,27592.0
2017-09-25 13:50:00,113.18,113.2,113.12,113.13,31589.0,74.2138,74.2269,74.1745,74.181,31589.0
2017-09-25 13:55:00,113.12,113.17,113.09,113.16,30538.0,74.1745,74.2073,74.1548,74.2007,30538.0
2017-09-25 14:00:00,113.15,113.21,113.13,113.15,24033.0,74.1941,74.2335,74.181,74.1941,24033.0
2017-09-25 14:05:00,113.13,113.18,113.07,113.12,34391.0,74.181,74.2138,74.1417,74.1745,34391.0
2017-09-25 14:10:00,113.14,113.16,113.07,113.16,28276.0,74.1876,74.2007,74.1417,74.2007,28276.0
2017-09-25 14:15:00,113.16,113.28,113.15,113.27,32988.0,74.2007,74.2794,74.1941,74.2728,32988.0
2017-09-25 14:20:00,113.27,113.29,113.25,113.27,31376.0,74.2728,74.2859,74.2597,74.2728,31376.0
2017-09-25 14:25:00,113.27,113.3,113.18,113.26,25633.0,74.2728,74.2925,74.2138,74.2663,25633.0
2017-09-25 14:30:00,113.25,113.28,113.22,113.26,33779.0,74.2597,74.2794,74.24,74.2663,33779.0
2017-09-25 14:35:00,113.26,113.26,113.19,113.23,26385.0,74.2663,74.2663,74.2204,74.2466,26385.0
2017-09-25 14:40:00,113.24,113.25,113.09,113.11,26604.0,74.2532,74.2597,74.1548,74.1679,26604.0
2017-09-25 14:45:00,113.11,113.13,113.07,113.09,24438.0,74.1679,74.181,74.1417,74.1548,24438.0
2017-09-25 14:50:00,113.1,113.21,113.09,113.2,34857.0,74.1614,74.2335,74.1548,74.2269,34857.0
2017-09-25 14:55:00,113.21,113.29,113.2,113.26,31281.0,74.2335,74.2859,74.2269,74.2663,31281.0
2017-09-25 15:00:00,113.27,113.37,113.26,113.28,34316.0,74.2728,74.3384,74.2663,74.2794,34316.0
2017-09-25 15:05:00,113.28,113.3,113.18,113.23,34066.0,74.2794,74.2925,74.2138,74.2466,34066.0
2017-09-25 15:10:00,113.24,113.26,113.2,113.21,31707.0,74.2532,74.2663,74.2269,74.2335,31707.0
2017-09-25 15:15:00,113.21,113.3,113.19,113.3,26835.0,74.2335,74.2925,74.2204,74.2925,26835.0
2017-09-25 15:20:00,113.3,113.38,113.27,113.38,36624.0,74.2925,74.345,74.2728,74.345,36624.0
2017-09-25 15:25:00,113.37,113.41,113.31,113.33,42024.0,74.3384,74.3646,74.2991,74.3122,42024.0
2017-09-25 15:30:00,113.34,113.35,113.27,113.29,44917.0,74.3187,74.3253,74.2728,74.2859,44917.0
2017-09-25 15:35:00,113.29,113.3,113.22,113.24,47457.0,74.2859,74.2925,74.24,74.2532,47457.0
2017-09-25 15:40:00,113.24,113.26,113.2,113.23,71330.0,74.2532,74.2663,74.2269,74.2466,71330.0
2017-09-25 15:45:00,113.23,113.43,113.23,113.37,96661.0,74.2466,74.3777,74.2466,74.3384,96661.0
2017-09-25 15:50:00,113.38,113.49,113.36,113.44,99369.0,74.345,74.4171,74.3318,74.3843,99369.0
2017-09-25 15:55:00,113.45,113.45,113.22,113.27,208263.0,74.3909,74.3909,74.24,74.2728,208263.0
2017-09-26 09:30:00,112.28,112.73,112.21,112.5,93337.0,74.3257,74.6236,74.2794,74.4714,93337.0
2017-09-26 09:35:00,112.46,112.55,112.3,112.54,23050.0,74.4449,74.5044,74.339,74.4978,23050.0
2017-09-26 09:40:00,112.57,112.65,112.49,112.6,32928.0,74.5177,74.5706,74.4647,74.5375,32928.0
2017-09-26 09:45:00,112.63,112.64,112.52,112.6,106455.0,74.5574,74.564,74.4846,74.5375,106455.0
2017-09-26 09:50:00,112.6,113.02,112.58,113.01,100807.0,74.5375,74.8156,74.5243,74.809,100807.0
2017-09-26 09:55:00,113.01,113.02,112.74,112.74,69652.0,74.809,74.8156,74.6302,74.6302,69652.0
2017-09-26 10:00:00,112.81,112.88,112.73,112.81,128998.0,74.6766,74.7229,74.6236,74.6766,128998.0
2017-09-26 10:05:00,112.82,112.89,112.82,112.87,60200.0,74.6832,74.7295,74.6832,74.7163,60200.0
2017-09-26 10:10:00,112.87,112.96,112.83,112.86,40783.0,74.7163,74.7759,74.6898,74.7097,40783.0
2017-09-26 10:15:00,112.84,112.98,112.8,112.96,43936.0,74.6964,74.7891,74.6699,74.7759,43936.0
2017-09-26 10:20:00,112.96,113.24,112.96,113.2,42132.0,74.7759,74.9612,74.7759,74.9347,42132.0
2017-09-26 10:25:00,113.2,113.34,113.17,113.32,34638.0,74.9347,75.0274,74.9149,75.0142,34638.0
2017-09-26 10:30:00,113.31,113.32,113.04,113.29,61026.0,75.0075,75.0142,74.8288,74.9943,61026.0
2017-09-26 10:35:00,113.28,113.28,113.1,113.14,30371.0,74.9877,74.9877,74.8685,74.895,30371.0
2017-09-26 10:40:00,113.15,113.15,112.98,113.03,36103.0,74.9016,74.9016,74.7891,74.8222,36103.0
2017-09-26 10:45:00,113.02,113.04,112.89,112.94,30252.0,74.8156,74.8288,74.7295,74.7626,30252.0
2017-09-26 10:50:00,112.94,113.04,112.86,112.94,24409.0,74.7626,74.8288,74.7097,74.7626,24409.0
2017-09-26 10:55:00,112.95,113.04,112.86,112.87,24846.0,74.7692,74.8288,74.7097,74.7163,24846.0
2017-09-26 11:00:00,112.88,113.0,112.88,112.97,14650.0,74.7229,74.8023,74.7229,74.7825,14650.0
2017-09-26 11:05:00,112.96,113.03,112.93,112.98,21731.0,74.7759,74.8222,74.756,74.7891,21731.0
2017-09-26 11:10:00,112.98,113.02,112.86,112.88,26411.0,74.7891,74.8156,74.7097,74.7229,26411.0
2017-09-26 11:15:00,112.85,112.87,112.66,112.85,37697.0,74.703,74.7163,74.5773,74.703,37697.0
2017-09-26 11:20:00,112.84,112.99,112.78,112.96,25467.0,74.6964,74.7957,74.6567,74.7759,25467.0
2017-09-26 11:25:00,112.97,112.97,112.82,112.9,65203.0,74.7825,74.7825,74.6832,74.7361,65203.0
2017-09-26 11:30:00,112.89,112.95,112.85,112.92,25262.0,74.7295,74.7692,74.703,74.7494,25262.0
2017-09-26 11:35:00,112.92,112.92,112.74,112.76,34686.0,74.7494,74.7494,74.6302,74.6435,34686.0
2017-09-26 11:40:00,112.75,112.76,112.69,112.7,32410.0,74.6368,74.6435,74.5971,74.6037,32410.0
2017-09-26 11:45:00,112.7,112.7,112.61,112.63,21356.0,74.6037,74.6037,74.5442,74.5574,21356.0
2017-09-26 11:50:00,112.64,112.64,112.57,112.58,19490.0,74.564,74.564,74.5177,74.5243,19490.0
2017-09-26 11:55:00,112.58,112.7,112.53,112.69,19469.0,74.5243,74.6037,74.4912,74.5971,19469.0
2017-09-26 12:00:00,112.71,112.73,112.66,112.7,14488.0,74.6104,74.6236,74.5773,74.6037,14488.0
2017-09-26 12:05:00,112.69,112.85,112.63,112.84,18202.0,74.5971,74.703,74.5574,74.6964,18202.0
2017-09-26 12:10:00,112.86,112.91,112.77,112.89,16658.0,74.7097,74.7428,74.6501,74.7295,16658.0
2017-09-26 12:15:00,112.9,112.95,112.85,112.94,20333.0,74.7361,74.7692,74.703,74.7626,20333.0
2017-09-26 12:20:00,112.91,112.95,112.83,112.84,20696.0,74.7428,74.7692,74.6898,74.6964,20696.0
2017-09-26 12:25:00,112.83,112.85,112.76,112.83,16046.0,74.6898,74.703,74.6435,74.6898,16046.0
2017-09-26 12:30:00,112.83,112.86,112.73,112.74,13986.0,74.6898,74.7097,74.6236,74.6302,13986.0
2017-09-26 12:35:00,112.73,112.75,112.58,112.59,13968.0,74.6236,74.6368,74.5243,74.5309,13968.0
2017-09-26 12:40:00,112.58,112.6,112.53,112.55,14696.0,74.5243,74.5375,74.4912,74.5044,14696.0
2017-09-26 12:45:00,112.55,112.63,112.55,112.62,9558.0,74.5044,74.5574,74.5044,74.5508,9558.0
2017-09-26 12:50:00,112.62,112.76,112.62,112.76,9856.0,74.5508,74.6435,74.5508,74.6435,9856.0
2017-09-26 12:55:00,112.76,112.79,112.73,112.77,11478.0,74.6435,74.6633,74.6236,74.6501,11478.0
2017-09-26 13:00:00,112.77,112.89,112.76,112.89,14382.0,74.6501,74.7295,74.6435,74.7295,14382.0
2017-09-26 13:05:00,112.89,112.92,112.85,112.89,13435.0,74.7295,74.7494,74.703,74.7295,13435.0
2017-09-26 13:10:00,112.89,112.96,112.89,112.95,25758.0,74.7295,74.7759,74.7295,74.7692,25758.0
2017-09-26 13:15:00,112.95,112.96,112.89,112.93,21307.0,74.7692,74.7759,74.7295,74.756,21307.0
2017-09-26 13:20:00,112.92,112.93,112.88,112.89,10336.0,74.7494,74.756,74.7229,74.7295,10336.0
2017-09-26 13:25:00,112.9,112.9,112.84,112.9,8483.0,74.7361,74.7361,74.6964,74.7361,8483.0
2017-09-26 13:30:00,112.9,112.93,112.87,112.92,11796.0,74.7361,74.756,74.7163,74.7494,11796.0
2017-09-26 13:35:00,112.93,112.94,112.87,112.89,10552.0,74.756,74.7626,74.7163,74.7295,10552.0
2017-09-26 13:40:00,112.89,112.95,112.88,112.91,28495.0,74.7295,74.7692,74.7229,74.7428,28495.0
2017-09-26 13:45:00,112.92,112.92,112.83,112.84,11207.0,74.7494,74.7494,74.6898,74.6964,11207.0
2017-09-26 13:50:00,112.84,112.89,112.77,112.83,22446.0,74.6964,74.7295,74.6501,74.6898,22446.0
2017-09-26 13:55:00,112.84,112.85,112.79,112.8,13032.0,74.6964,74.703,74.6633,74.6699,13032.0
2017-09-26 14:00:00,112.79,112.81,112.76,112.76,9088.0,74.6633,74.6766,74.6435,74.6435,9088.0
2017-09-26 14:05:00,112.77,112.8,112.7,112.78,13260.0,74.6501,74.6699,74.6037,74.6567,13260.0
2017-09-26 14:10:00,112.78,112.8,112.63,112.64,23976.0,74.6567,74.6699,74.5574,74.564,23976.0
2017-09-26 14:15:00,112.64,112.68,112.57,112.58,25161.0,74.564,74.5905,74.5177,74.5243,25161.0
2017-09-26 14:20:00,112.58,112.61,112.54,112.54,19678.0,74.5243,74.5442,74.4978,74.4978,19678.0
2017-09-26 14:25:00,112.55,112.55,112.38,112.41,33968.0,74.5044,74.5044,74.3919,74.4118,33968.0
2017-09-26 14:30:00,112.44,112.46,112.41,112.43,22717.0,74.4316,74.4449,74.4118,74.425,22717.0
2017-09-26 14:35:00,112.42,112.46,112.42,112.45,14849.0,74.4184,74.4449,74.4184,74.4383,14849.0
2017-09-26 14:40:00,112.44,112.5,112.41,112.47,17656.0,74.4316,74.4714,74.4118,74.4515,17656.0
2017-09-26 14:45:00,112.47,112.47,112.37,112.42,20907.0,74.4515,74.4515,74.3853,74.4184,20907.0
2017-09-26 14:50:00,112.44,112.5,112.43,112.44,16945.0,74.4316,74.4714,74.425,74.4316,16945.0
2017-09-26 14:55:00,112.45,112.5,112.44,112.47,13110.0,74.4383,74.4714,74.4316,74.4515,13110.0
2017-09-26 15:00:00,112.48,112.56,112.48,112.54,52022.0,74.4581,74.5111,74.4581,74.4978,52022.0
2017-09-26 15:05:00,112.54,112.64,112.53,112.63,25085.0,74.4978,74.564,74.4912,74.5574,25085.0
2017-09-26 15:10:00,112.62,112.62,112.55,112.61,19850.0,74.5508,74.5508,74.5044,74.5442,19850.0
2017-09-26 15:15:00,112.61,112.61,112.56,112.59,28034.0,74.5442,74.5442,74.5111,74.5309,28034.0
2017-09-26 15:20:00,112.59,112.6,112.57,112.57,14794.0,74.5309,74.5375,74.5177,74.5177,14794.0
2017-09-26 15:25:00,112.58,112.58,112.53,112.57,39149.0,74.5243,74.5243,74.4912,74.5177,39149.0
2017-09-26 15:30:00,112.57,112.57,112.37,112.39,47622.0,74.5177,74.5177,74.3853,74.3985,47622.0
2017-09-26 15:35:00,112.4,112.43,112.37,112.38,49998.0,74.4052,74.425,74.3853,74.3919,49998.0
2017-09-26 15:40:00,112.38,112.4,112.33,112.33,43518.0,74.3919,74.4052,74.3588,74.3588,43518.0
2017-09-26 15:45:00,112.33,112.33,112.12,112.15,112259.0,74.3588,74.3588,74.2198,74.2397,112259.0
2017-09-26 15:50:00,112.15,112.23,112.1,112.15,132381.0,74.2397,74.2926,74.2066,74.2397,132381.0
2017-09-26 15:55:00,112.15,112.33,112.14,112.25,267963.0,74.2397,74.3588,74.233,74.3059,267963.0
2017-09-27 09:30:00,111.99,111.99,111.52,111.68,80669.0,74.1337,74.1337,73.8226,73.9285,80669.0
2017-09-27 09:35:00,111.69,112.0,111.66,111.71,69718.0,73.9352,74.1404,73.9153,73.9484,69718.0
2017-09-27 09:40:00,111.72,111.78,111.56,111.72,21799.0,73.955,73.9947,73.8491,73.955,21799.0
2017-09-27 09:45:00,111.73,111.84,111.52,111.59,55248.0,73.9616,74.0345,73.8226,73.869,55248.0
2017-09-27 09:50:00,111.58,111.8,111.57,111.75,17214.0,73.8623,74.008,73.8557,73.9749,17214.0
2017-09-27 09:55:00,111.75,111.78,111.65,111.69,14945.0,73.9749,73.9947,73.9087,73.9352,14945.0
2017-09-27 10:00:00,111.68,111.81,111.68,111.75,42632.0,73.9285,74.0146,73.9285,73.9749,42632.0
2017-09-27 10:05:00,111.75,111.81,111.71,111.77,66058.0,73.9749,74.0146,73.9484,73.9881,66058.0
2017-09-27 10:10:00,111.77,111.77,111.65,111.71,96912.0,73.9881,73.9881,73.9087,73.9484,96912.0
2017-09-27 10:15:00,111.69,111.86,111.68,111.74,73740.0,73.9352,74.0477,73.9285,73.9683,73740.0
2017-09-27 10:20:00,111.71,111.78,111.69,111.69,26179.0,73.9484,73.9947,73.9352,73.9352,26179.0
2017-09-27 10:25:00,111.68,111.78,111.62,111.62,47336.0,73.9285,73.9947,73.8888,73.8888,47336.0
2017-09-27 10:30:00,111.61,111.63,111.48,111.62,81349.0,73.8822,73.8954,73.7961,73.8888,81349.0
2017-09-27 10:35:00,111.62,111.8,111.59,111.69,21206.0,73.8888,74.008,73.869,73.9352,21206.0
2017-09-27 10:40:00,111.66,111.77,111.61,111.72,18671.0,73.9153,73.9881,73.8822,73.955,18671.0
2017-09-27 10:45:00,111.71,111.76,111.65,111.74,39234.0,73.9484,73.9815,73.9087,73.9683,39234.0
2017-09-27 10:50:00,111.74,111.79,111.61,111.62,92662.0,73.9683,74.0014,73.8822,73.8888,92662.0
2017-09-27 10:55:00,111.61,111.62,111.41,111.62,35708.0,73.8822,73.8888,73.7498,73.8888,35708.0
2017-09-27 11:00:00,111.61,111.62,111.48,111.52,26782.0,73.8822,73.8888,73.7961,73.8226,26782.0
2017-09-27 11:05:00,111.54,111.73,111.54,111.71,19580.0,73.8359,73.9616,73.8359,73.9484,19580.0
2017-09-27 11:10:00,111.72,111.99,111.72,111.91,19364.0,73.955,74.1337,73.955,74.0808,19364.0
2017-09-27 11:15:00,111.91,111.98,111.8,111.94,21649.0,74.0808,74.1271,74.008,74.1006,21649.0
2017-09-27 11:20:00,111.94,112.03,111.79,111.84,43254.0,74.1006,74.1602,74.0014,74.0345,43254.0
2017-09-27 11:25:00,111.85,111.93,111.78,111.84,33721.0,74.0411,74.094,73.9947,74.0345,33721.0
2017-09-27 11:30:00,111.84,111.91,111.8,111.83,25232.0,74.0345,74.0808,74.008,74.0278,25232.0
2017-09-27 11:35:00,111.83,111.95,111.79,111.94,22866.0,74.0278,74.1073,74.0014,74.1006,22866.0
2017-09-27 11:40:00,111.94,112.04,111.89,111.89,32068.0,74.1006,74.1668,74.0675,74.0675,32068.0
2017-09-27 11:45:00,111.9,111.98,111.89,111.93,21904.0,74.0742,74.1271,74.0675,74.094,21904.0
2017-09-27 11:50:00,111.91,111.98,111.88,111.94,15405.0,74.0808,74.1271,74.0609,74.1006,15405.0
2017-09-27 11:55:00,111.93,111.94,111.9,111.91,17743.0,74.094,74.1006,74.0742,74.0808,17743.0
2017-09-27 12:00:00,111.9,111.99,111.88,111.97,61801.0,74.0742,74.1337,74.0609,74.1205,61801.0
2017-09-27 12:05:00,111.96,112.11,111.89,112.11,28386.0,74.1139,74.2132,74.0675,74.2132,28386.0
2017-09-27 12:10:00,112.1,112.13,112.04,112.13,15332.0,74.2066,74.2264,74.1668,74.2264,15332.0
2017-09-27 12:15:00,112.13,112.19,112.09,112.1,12366.0,74.2264,74.2661,74.1999,74.2066,12366.0
2017-09-27 12:20:00,112.09,112.09,111.95,111.95,17388.0,74.1999,74.1999,74.1073,74.1073,17388.0
2017-09-27 12:25:00,111.95,112.0,111.88,111.92,13749.0,74.1073,74.1404,74.0609,74.0874,13749.0
2017-09-27 12:30:00,111.91,111.91,111.67,111.68,20202.0,74.0808,74.0808,73.9219,73.9285,20202.0
2017-09-27 12:35:00,111.66,111.68,111.59,111.68,22814.0,73.9153,73.9285,73.869,73.9285,22814.0
2017-09-27 12:40:00,111.7,111.71,111.65,111.7,25027.0,73.9418,73.9484,73.9087,73.9418,25027.0
2017-09-27 12:45:00,111.71,111.78,111.71,111.75,11061.0,73.9484,73.9947,73.9484,73.9749,11061.0
2017-09-27 12:50:00,111.77,111.87,111.76,111.83,11722.0,73.9881,74.0543,73.9815,74.0278,11722.0
2017-09-27 12:55:00,111.83,111.83,111.69,111.72,24859.0,74.0278,74.0278,73.9352,73.955,24859.0
2017-09-27 13:00:00,111.73,111.73,111.63,111.69,22660.0,73.9616,73.9616,73.8954,73.9352,22660.0
2017-09-27 13:05:00,111.67,111.68,111.58,111.58,22382.0,73.9219,73.9285,73.8623,73.8623,22382.0
2017-09-27 13:10:00,111.59,111.63,111.51,111.52,66961.0,73.869,73.8954,73.816,73.8226,66961.0
2017-09-27 13:15:00,111.52,111.54,111.45,111.5,20085.0,73.8226,73.8359,73.7763,73.8094,20085.0
2017-09-27 13:20:00,111.49,111.49,111.39,111.42,34671.0,73.8028,73.8028,73.7366,73.7564,34671.0
2017-09-27 13:25:00,111.41,111.46,111.33,111.37,15578.0,73.7498,73.7829,73.6968,73.7233,15578.0
2017-09-27 13:30:00,111.38,111.39,111.22,111.25,15820.0,73.7299,73.7366,73.624,73.6439,15820.0
2017-09-27 13:35:00,111.23,111.27,111.16,111.21,28881.0,73.6307,73.6571,73.5843,73.6174,28881.0
2017-09-27 13:40:00,111.21,111.29,111.19,111.29,13812.0,73.6174,73.6704,73.6042,73.6704,13812.0
2017-09-27 13:45:00,111.27,111.29,111.2,111.2,13759.0,73.6571,73.6704,73.6108,73.6108,13759.0
2017-09-27 13:50:00,111.17,111.21,111.17,111.18,14138.0,73.5909,73.6174,73.5909,73.5976,14138.0
2017-09-27 13:55:00,111.18,111.21,111.15,111.15,13071.0,73.5976,73.6174,73.5777,73.5777,13071.0
2017-09-27 14:00:00,111.15,111.21,111.15,111.18,18309.0,73.5777,73.6174,73.5777,73.5976,18309.0
2017-09-27 14:05:00,111.18,111.26,111.17,111.23,23313.0,73.5976,73.6505,73.5909,73.6307,23313.0
2017-09-27 14:10:00,111.25,111.5,111.25,111.42,40401.0,73.6439,73.8094,73.6439,73.7564,40401.0
2017-09-27 14:15:00,111.43,111.67,111.41,111.64,35124.0,73.763,73.9219,73.7498,73.9021,35124.0
2017-09-27 14:20:00,111.64,111.74,111.62,111.65,91596.0,73.9021,73.9683,73.8888,73.9087,91596.0
2017-09-27 14:25:00,111.65,111.67,111.5,111.52,18333.0,73.9087,73.9219,73.8094,73.8226,18333.0
2017-09-27 14:30:00,111.51,111.55,111.4,111.4,14577.0,73.816,73.8425,73.7432,73.7432,14577.0
2017-09-27 14:35:00,111.43,111.47,111.38,111.39,14115.0,73.763,73.7895,73.7299,73.7366,14115.0
2017-09-27 14:40:00,111.39,111.43,111.34,111.41,12969.0,73.7366,73.763,73.7035,73.7498,12969.0
2017-09-27 14:45:00,111.41,111.45,111.38,111.4,16804.0,73.7498,73.7763,73.7299,73.7432,16804.0
2017-09-27 14:50:00,111.41,111.5,111.4,111.44,26605.0,73.7498,73.8094,73.7432,73.7697,26605.0
2017-09-27 14:55:00,111.44,111.5,111.42,111.5,17998.0,73.7697,73.8094,73.7564,73.8094,17998.0
2017-09-27 15:00:00,111.5,111.65,111.49,111.6,20411.0,73.8094,73.9087,73.8028,73.8756,20411.0
2017-09-27 15:05:00,111.6,111.76,111.58,111.76,117822.0,73.8756,73.9815,73.8623,73.9815,117822.0
2017-09-27 15:10:00,111.75,111.78,111.7,111.72,24183.0,73.9749,73.9947,73.9418,73.955,24183.0
2017-09-27 15:15:00,111.72,111.74,111.66,111.68,31547.0,73.955,73.9683,73.9153,73.9285,31547.0
2017-09-27 15:20:00,111.67,111.74,111.65,111.69,26390.0,73.9219,73.9683,73.9087,73.9352,26390.0
2017-09-27 15:25:00,111.68,111.71,111.65,111.66,26566.0,73.9285,73.9484,73.9087,73.9153,26566.0
2017-09-27 15:30:00,111.66,111.67,111.6,111.65,31311.0,73.9153,73.9219,73.8756,73.9087,31311.0
2017-09-27 15:35:00,111.64,111.65,111.6,111.65,34596.0,73.9021,73.9087,73.8756,73.9087,34596.0
2017-09-27 15:40:00,111.65,111.68,111.5,111.52,41878.0,73.9087,73.9285,73.8094,73.8226,41878.0
2017-09-27 15:45:00,111.52,111.58,111.5,111.57,54396.0,73.8226,73.8623,73.8094,73.8557,54396.0
2017-09-27 15:50:00,111.57,111.58,111.51,111.55,92584.0,73.8557,73.8623,73.816,73.8425,92584.0
2017-09-27 15:55:00,111.55,111.65,111.51,111.64,132424.0,73.8425,73.9087,73.816,73.9021,132424.0
2017-09-28 09:30:00,112.17,112.38,111.77,112.0,135523.0,74.2529,74.3919,73.9881,74.1404,135523.0
2017-09-28 09:35:00,112.06,112.11,111.86,111.94,43189.0,74.1801,74.2132,74.0477,74.1006,43189.0
2017-09-28 09:40:00,111.95,112.32,111.95,112.1,60850.0,74.1073,74.3522,74.1073,74.2066,60850.0
2017-09-28 09:45:00,112.12,112.26,111.85,112.02,83307.0,74.2198,74.3125,74.0411,74.1536,83307.0
2017-09-28 09:50:00,112.02,112.06,111.86,111.91,17523.0,74.1536,74.1801,74.0477,74.0808,17523.0
2017-09-28 09:55:00,111.88,112.09,111.85,112.0,35669.0,74.0609,74.1999,74.0411,74.1404,35669.0
2017-09-28 10:00:00,112.0,112.05,111.91,111.93,22920.0,74.1404,74.1735,74.0808,74.094,22920.0
2017-09-28 10:05:00,111.93,111.93,111.81,111.88,29716.0,74.094,74.094,74.0146,74.0609,29716.0
2017-09-28 10:10:00,111.9,112.05,111.89,111.9,28802.0,74.0742,74.1735,74.0675,74.0742,28802.0
2017-09-28 10:15:00,111.9,111.97,111.8,111.8,14062.0,74.0742,74.1205,74.008,74.008,14062.0
2017-09-28 10:20:00,111.78,111.88,111.64,111.83,22594.0,73.9947,74.0609,73.9021,74.0278,22594.0
2017-09-28 10:25:00,111.82,111.84,111.72,111.73,15844.0,74.0212,74.0345,73.955,73.9616,15844.0
2017-09-28 10:30:00,111.73,111.91,111.72,111.9,39413.0,73.9616,74.0808,73.955,74.0742,39413.0
2017-09-28 10:35:00,111.9,112.0,111.89,111.96,20913.0,74.0742,74.1404,74.0675,74.1139,20913.0
2017-09-28 10:40:00,111.95,112.03,111.91,111.95,25311.0,74.1073,74.1602,74.0808,74.1073,25311.0
2017-09-28 10:45:00,111.94,112.05,111.93,111.98,26499.0,74.1006,74.1735,74.094,74.1271,26499.0
2017-09-28 10:50:00,111.99,111.99,111.84,111.84,14652.0,74.1337,74.1337,74.0345,74.0345,14652.0
2017-09-28 10:55:00,111.85,111.85,111.72,111.72,27073.0,74.0411,74.0411,73.955,73.955,27073.0
2017-09-28 11:00:00,111.72,111.75,111.69,111.75,21694.0,73.955,73.9749,73.9352,73.9749,21694.0
2017-09-28 11:05:00,111.74,111.93,111.74,111.91,37651.0,73.9683,74.094,73.9683,74.0808,37651.0
2017-09-28 11:10:00,111.9,111.99,111.87,111.92,20471.0,74.0742,74.1337,74.0543,74.0874,20471.0
2017-09-28 11:15:00,111.93,112.02,111.88,112.0,18003.0,74.094,74.1536,74.0609,74.1404,18003.0
2017-09-28 11:20:00,111.99,112.01,111.89,112.0,29911.0,74.1337,74.147,74.0675,74.1404,29911.0
2017-09-28 11:25:00,112.0,112.01,111.94,112.0,15757.0,74.1404,74.147,74.1006,74.1404,15757.0
2017-09-28 11:30:00,111.99,112.05,111.92,111.93,32904.0,74.1337,74.1735,74.0874,74.094,32904.0
2017-09-28 11:35:00,111.92,111.98,111.87,111.93,28186.0,74.0874,74.1271,74.0543,74.094,28186.0
2017-09-28 11:40:00,111.93,111.99,111.9,111.96,23927.0,74.094,74.1337,74.0742,74.1139,23927.0
2017-09-28 11:45:00,111.96,111.99,111.92,111.97,10373.0,74.1139,74.1337,74.0874,74.1205,10373.0
2017-09-28 11:50:00,111.96,112.0,111.92,111.92,19772.0,74.1139,74.1404,74.0874,74.0874,19772.0
2017-09-28 11:55:00,111.94,111.95,111.8,111.8,13995.0,74.1006,74.1073,74.008,74.008,13995.0
2017-09-28 12:00:00,111.81,111.88,111.77,111.81,12023.0,74.0146,74.0609,73.9881,74.0146,12023.0
2017-09-28 12:05:00,111.78,111.99,111.77,111.98,23796.0,73.9947,74.1337,73.9881,74.1271,23796.0
2017-09-28 12:10:00,111.98,112.0,111.89,111.92,21023.0,74.1271,74.1404,74.0675,74.0874,21023.0
2017-09-28 12:15:00,111.9,111.92,111.85,111.85,15427.0,74.0742,74.0874,74.0411,74.0411,15427.0
2017-09-28 12:20:00,111.85,111.95,111.81,111.91,61030.0,74.0411,74.1073,74.0146,74.0808,61030.0
2017-09-28 12:25:00,111.92,111.95,111.78,111.83,37193.0,74.0874,74.1073,73.9947,74.0278,37193.0
2017-09-28 12:30:00,111.83,111.88,111.82,111.87,11472.0,74.0278,74.0609,74.0212,74.0543,11472.0
2017-09-28 12:35:00,111.87,111.97,111.87,111.94,110927.0,74.0543,74.1205,74.0543,74.1006,110927.0
2017-09-28 12:40:00,111.95,111.97,111.89,111.95,99686.0,74.1073,74.1205,74.0675,74.1073,99686.0
2017-09-28 12:45:00,111.95,111.96,111.89,111.93,8383.0,74.1073,74.1139,74.0675,74.094,8383.0
2017-09-28 12:50:00,111.93,111.96,111.91,111.95,9311.0,74.094,74.1139,74.0808,74.1073,9311.0
2017-09-28 12:55:00,111.95,111.97,111.85,111.85,13881.0,74.1073,74.1205,74.0411,74.0411,13881.0
2017-09-28 13:00:00,111.86,111.9,111.83,111.86,13108.0,74.0477,74.0742,74.0278,74.0477,13108.0
2017-09-28 13:05:00,111.86,111.92,111.84,111.84,10003.0,74.0477,74.0874,74.0345,74.0345,10003.0
2017-09-28 13:10:00,111.84,111.84,111.76,111.82,15792.0,74.0345,74.0345,73.9815,74.0212,15792.0
2017-09-28 13:15:00,111.84,111.86,111.79,111.81,13473.0,74.0345,74.0477,74.0014,74.0146,13473.0
2017-09-28 13:20:00,111.82,111.83,111.74,111.75,16833.0,74.0212,74.0278,73.9683,73.9749,16833.0
2017-09-28 13:25:00,111.75,111.85,111.74,111.82,15329.0,73.9749,74.0411,73.9683,74.0212,15329.0
2017-09-28 13:30:00,111.83,111.84,111.79,111.79,7360.0,74.0278,74.0345,74.0014,74.0014,7360.0
2017-09-28 13:35:00,111.8,111.85,111.77,111.81,33003.0,74.008,74.0411,73.9881,74.0146,33003.0
2017-09-28 13:40:00,111.8,111.86,111.79,111.8,17509.0,74.008,74.0477,74.0014,74.008,17509.0
2017-09-28 13:45:00,111.79,111.84,111.65,111.72,40354.0,74.0014,74.0345,73.9087,73.955,40354.0
2017-09-28 13:50:00,111.7,111.71,111.64,111.67,13046.0,73.9418,73.9484,73.9021,73.9219,13046.0
2017-09-28 13:55:00,111.67,111.76,111.66,111.72,20461.0,73.9219,73.9815,73.9153,73.955,20461.0
2017-09-28 14:00:00,111.75,111.8,111.73,111.76,18414.0,73.9749,74.008,73.9616,73.9815,18414.0
2017-09-28 14:05:00,111.75,111.79,111.66,111.74,15724.0,73.9749,74.0014,73.9153,73.9683,15724.0
2017-09-28 14:10:00,111.75,111.79,111.7,111.74,9347.0,73.9749,74.0014,73.9418,73.9683,9347.0
2017-09-28 14:15:00,111.74,111.77,111.66,111.66,29543.0,73.9683,73.9881,73.9153,73.9153,29543.0
2017-09-28 14:20:00,111.66,111.67,111.55,111.57,26306.0,73.9153,73.9219,73.8425,73.8557,26306.0
2017-09-28 14:25:00,111.58,111.73,111.57,111.73,28314.0,73.8623,73.9616,73.8557,73.9616,28314.0
2017-09-28 14:30:00,111.73,111.81,111.73,111.74,14331.0,73.9616,74.0146,73.9616,73.9683,14331.0
2017-09-28 14:35:00,111.74,111.76,111.7,111.75,65522.0,73.9683,73.9815,73.9418,73.9749,65522.0
2017-09-28 14:40:00,111.75,111.94,111.73,111.9,203108.0,73.9749,74.1006,73.9616,74.0742,203108.0
2017-09-28 14:45:00,111.9,112.07,111.89,111.98,140700.0,74.0742,74.1867,74.0675,74.1271,140700.0
2017-09-28 14:50:00,111.99,112.04,111.94,112.02,23858.0,74.1337,74.1668,74.1006,74.1536,23858.0
2017-09-28 14:55:00,112.02,112.02,111.91,111.97,28094.0,74.1536,74.1536,74.0808,74.1205,28094.0
2017-09-28 15:00:00,111.97,111.97,111.82,111.84,35748.0,74.1205,74.1205,74.0212,74.0345,35748.0
2017-09-28 15:05:00,111.83,111.97,111.83,111.96,31996.0,74.0278,74.1205,74.0278,74.1139,31996.0
2017-09-28 15:10:00,111.95,112.0,111.9,111.98,23606.0,74.1073,74.1404,74.0742,74.1271,23606.0
2017-09-28 15:15:00,111.98,111.99,111.87,111.91,18880.0,74.1271,74.1337,74.0543,74.0808,18880.0
2017-09-28 15:20:00,111.92,111.94,111.86,111.88,17593.0,74.0874,74.1006,74.0477,74.0609,17593.0
2017-09-28 15:25:00,111.87,111.93,111.87,111.93,20351.0,74.0543,74.094,74.0543,74.094,20351.0
2017-09-28 15:30:00,111.92,111.92,111.86,111.9,27834.0,74.0874,74.0874,74.0477,74.0742,27834.0
2017-09-28 15:35:00,111.9,111.9,111.83,111.89,21787.0,74.0742,74.0742,74.0278,74.0675,21787.0
2017-09-28 15:40:00,111.88,111.94,111.88,111.9,34552.0,74.0609,74.1006,74.0609,74.0742,34552.0
2017-09-28 15:45:00,111.89,111.89,111.8,111.87,54101.0,74.0675,74.0675,74.008,74.0543,54101.0
2017-09-28 15:50:00,111.87,111.88,111.8,111.88,75381.0,74.0543,74.0609,74.008,74.0609,75381.0
2017-09-28 15:55:00,111.87,111.88,111.73,111.8,176456.0,74.0543,74.0609,73.9616,74.008,176456.0
2017-09-29 09:30:00,111.78,112.1,111.75,112.0,82844.0,73.9947,74.2066,73.9749,74.1404,82844.0
2017-09-29 09:35:00,112.07,112.29,111.92,112.2,41672.0,74.1867,74.3323,74.0874,74.2728,41672.0
2017-09-29 09:40:00,112.22,112.27,112.1,112.12,18275.0,74.286,74.3191,74.2066,74.2198,18275.0
2017-09-29 09:45:00,112.1,112.18,111.9,112.02,48574.0,74.2066,74.2595,74.0742,74.1536,48574.0
2017-09-29 09:50:00,112.0,112.0,111.41,111.41,33958.0,74.1404,74.1404,73.7498,73.7498,33958.0
2017-09-29 09:55:00,111.45,111.57,111.41,111.44,27712.0,73.7763,73.8557,73.7498,73.7697,27712.0
2017-09-29 10:00:00,111.45,111.69,111.41,111.64,31513.0,73.7763,73.9352,73.7498,73.9021,31513.0
2017-09-29 10:05:00,111.64,111.65,111.41,111.52,52940.0,73.9021,73.9087,73.7498,73.8226,52940.0
2017-09-29 10:10:00,111.54,111.54,111.4,111.48,25934.0,73.8359,73.8359,73.7432,73.7961,25934.0
2017-09-29 10:15:00,111.48,111.48,111.3,111.34,17484.0,73.7961,73.7961,73.677,73.7035,17484.0
2017-09-29 10:20:00,111.34,111.48,111.34,111.36,12420.0,73.7035,73.7961,73.7035,73.7167,12420.0
2017-09-29 10:25:00,111.35,111.39,111.27,111.3,63128.0,73.7101,73.7366,73.6571,73.677,63128.0
2017-09-29 10:30:00,111.28,111.4,111.28,111.39,17353.0,73.6637,73.7432,73.6637,73.7366,17353.0
2017-09-29 10:35:00,111.39,111.42,111.27,111.27,40403.0,73.7366,73.7564,73.6571,73.6571,40403.0
2017-09-29 10:40:00,111.3,111.43,111.28,111.36,31982.0,73.677,73.763,73.6637,73.7167,31982.0
2017-09-29 10:45:00,111.36,111.57,111.36,111.49,15371.0,73.7167,73.8557,73.7167,73.8028,15371.0
2017-09-29 10:50:00,111.48,111.64,111.45,111.61,17437.0,73.7961,73.9021,73.7763,73.8822,17437.0
2017-09-29 10:55:00,111.61,111.75,111.6,111.65,25868.0,73.8822,73.9749,73.8756,73.9087,25868.0
2017-09-29 11:00:00,111.65,111.67,111.54,111.6,13273.0,73.9087,73.9219,73.8359,73.8756,13273.0
2017-09-29 11:05:00,111.6,111.68,111.57,111.6,17094.0,73.8756,73.9285,73.8557,73.8756,17094.0
2017-09-29 11:10:00,111.6,111.63,111.53,111.61,16540.0,73.8756,73.8954,73.8292,73.8822,16540.0
2017-09-29 11:15:00,111.61,111.7,111.6,111.64,19908.0,73.8822,73.9418,73.8756,73.9021,19908.0
2017-09-29 11:20:00,111.63,111.72,111.62,111.68,40492.0,73.8954,73.955,73.8888,73.9285,40492.0
2017-09-29 11:25:00,111.67,111.71,111.59,111.6,32052.0,73.9219,73.9484,73.869,73.8756,32052.0
2017-09-29 11:30:00,111.62,111.71,111.61,111.7,20091.0,73.8888,73.9484,73.8822,73.9418,20091.0
2017-09-29 11:35:00,111.69,111.72,111.64,111.66,13421.0,73.9352,73.955,73.9021,73.9153,13421.0
2017-09-29 11:40:00,111.65,111.74,111.64,111.73,38294.0,73.9087,73.9683,73.9021,73.9616,38294.0
2017-09-29 11:45:00,111.73,111.74,111.63,111.68,26170.0,73.9616,73.9683,73.8954,73.9285,26170.0
2017-09-29 11:50:00,111.72,111.82,111.69,111.82,9932.0,73.955,74.0212,73.9352,74.0212,9932.0
2017-09-29 11:55:00,111.8,111.84,111.76,111.83,13099.0,74.008,74.0345,73.9815,74.0278,13099.0
2017-09-29 12:00:00,111.83,111.84,111.77,111.78,15372.0,74.0278,74.0345,73.9881,73.9947,15372.0
2017-09-29 12:05:00,111.78,111.82,111.75,111.82,18419.0,73.9947,74.0212,73.9749,74.0212,18419.0
2017-09-29 12:10:00,111.79,111.83,111.77,111.79,15027.0,74.0014,74.0278,73.9881,74.0014,15027.0
2017-09-29 12:15:00,111.78,111.8,111.77,111.8,11156.0,73.9947,74.008,73.9881,74.008,11156.0
2017-09-29 12:20:00,111.79,111.85,111.78,111.84,16694.0,74.0014,74.0411,73.9947,74.0345,16694.0
2017-09-29 12:25:00,111.84,111.91,111.83,111.86,12615.0,74.0345,74.0808,74.0278,74.0477,12615.0
2017-09-29 12:30:00,111.86,111.88,111.77,111.78,22691.0,74.0477,74.0609,73.9881,73.9947,22691.0
2017-09-29 12:35:00,111.77,111.78,111.73,111.73,25506.0,73.9881,73.9947,73.9616,73.9616,25506.0
2017-09-29 12:40:00,111.73,111.74,111.68,111.74,17014.0,73.9616,73.9683,73.9285,73.9683,17014.0
2017-09-29 12:45:00,111.74,111.93,111.74,111.83,29991.0,73.9683,74.094,73.9683,74.0278,29991.0
2017-09-29 12:50:00,111.84,111.85,111.78,111.78,8027.0,74.0345,74.0411,73.9947,73.9947,8027.0
2017-09-29 12:55:00,111.78,111.78,111.72,111.75,14815.0,73.9947,73.9947,73.955,73.9749,14815.0
2017-09-29 13:00:00,111.75,111.75,111.69,111.69,22823.0,73.9749,73.9749,73.9352,73.9352,22823.0
2017-09-29 13:05:00,111.69,111.69,111.56,111.57,20971.0,73.9352,73.9352,73.8491,73.8557,20971.0
2017-09-29 13:10:00,111.56,111.57,111.55,111.56,11272.0,73.8491,73.8557,73.8425,73.8491,11272.0
2017-09-29 13:15:00,111.56,111.57,111.51,111.55,19007.0,73.8491,73.8557,73.816,73.8425,19007.0
2017-09-29 13:20:00,111.56,111.57,111.53,111.55,11129.0,73.8491,73.8557,73.8292,73.8425,11129.0
2017-09-29 13:25:00,111.55,111.56,111.52,111.54,14065.0,73.8425,73.8491,73.8226,73.8359,14065.0
2017-09-29 13:30:00,111.54,111.65,111.53,111.59,17634.0,73.8359,73.9087,73.8292,73.869,17634.0
2017-09-29 13:35:00,111.59,111.64,111.58,111.59,21058.0,73.869,73.9021,73.8623,73.869,21058.0
2017-09-29 13:40:00,111.6,111.6,111.53,111.55,13976.0,73.8756,73.8756,73.8292,73.8425,13976.0
2017-09-29 13:45:00,111.56,111.58,111.48,111.48,21244.0,73.8491,73.8623,73.7961,73.7961,21244.0
2017-09-29 13:50:00,111.5,111.54,111.44,111.44,23412.0,73.8094,73.8359,73.7697,73.7697,23412.0
2017-09-29 13:55:00,111.46,111.52,111.46,111.51,10033.0,73.7829,73.8226,73.7829,73.816,10033.0
2017-09-29 14:00:00,111.51,111.51,111.44,111.44,13442.0,73.816,73.816,73.7697,73.7697,13442.0
2017-09-29 14:05:00,111.43,111.43,111.26,111.28,23275.0,73.763,73.763,73.6505,73.6637,23275.0
2017-09-29 14:10:00,111.27,111.29,111.21,111.25,34951.0,73.6571,73.6704,73.6174,73.6439,34951.0
2017-09-29 14:15:00,111.23,111.33,111.22,111.31,40515.0,73.6307,73.6968,73.624,73.6836,40515.0
2017-09-29 14:20:00,111.3,111.35,111.29,111.35,11124.0,73.677,73.7101,73.6704,73.7101,11124.0
2017-09-29 14:25:00,111.35,111.38,111.29,111.3,17702.0,73.7101,73.7299,73.6704,73.677,17702.0
2017-09-29 14:30:00,111.3,111.31,111.26,111.28,19579.0,73.677,73.6836,73.6505,73.6637,19579.0
2017-09-29 14:35:00,111.27,111.3,111.24,111.29,17877.0,73.6571,73.677,73.6373,73.6704,17877.0
2017-09-29 14:40:00,111.3,111.33,111.26,111.31,25691.0,73.677,73.6968,73.6505,73.6836,25691.0
2017-09-29 14:45:00,111.29,111.37,111.29,111.34,15551.0,73.6704,73.7233,73.6704,73.7035,15551.0
2017-09-29 14:50:00,111.34,111.34,111.23,111.24,31765.0,73.7035,73.7035,73.6307,73.6373,31765.0
2017-09-29 14:55:00,111.24,111.27,111.23,111.24,23411.0,73.6373,73.6571,73.6307,73.6373,23411.0
2017-09-29 15:00:00,111.23,111.26,111.22,111.24,29650.0,73.6307,73.6505,73.624,73.6373,29650.0
2017-09-29 15:05:00,111.25,111.32,111.24,111.29,15297.0,73.6439,73.6902,73.6373,73.6704,15297.0
2017-09-29 15:10:00,111.28,111.3,111.25,111.28,18099.0,73.6637,73.677,73.6439,73.6637,18099.0
2017-09-29 15:15:00,111.28,111.28,111.19,111.2,30838.0,73.6637,73.6637,73.6042,73.6108,30838.0
2017-09-29 15:20:00,111.19,111.26,111.19,111.23,24424.0,73.6042,73.6505,73.6042,73.6307,24424.0
2017-09-29 15:25:00,111.23,111.24,111.13,111.13,45132.0,73.6307,73.6373,73.5645,73.5645,45132.0
2017-09-29 15:30:00,111.14,111.17,111.12,111.17,35902.0,73.5711,73.5909,73.5578,73.5909,35902.0
2017-09-29 15:35:00,111.17,111.25,111.16,111.24,33223.0,73.5909,73.6439,73.5843,73.6373,33223.0
2017-09-29 15:40:00,111.24,111.3,111.17,111.18,52569.0,73.6373,73.677,73.5909,73.5976,52569.0
2017-09-29 15:45:00,111.18,111.18,111.09,111.09,79295.0,73.5976,73.5976,73.538,73.538,79295.0
2017-09-29 15:50:00,111.09,111.14,111.06,111.09,84558.0,73.538,73.5711,73.5181,73.538,84558.0
2017-09-29 15:55:00,111.09,111.1,110.94,111.01,279380.0,73.538,73.5446,73.4387,73.485,279380.0
2017-10-02 09:30:00,111.23,111.27,110.66,110.69,127414.0,73.6307,73.6571,73.2533,73.2732,127414.0
2017-10-02 09:35:00,110.74,111.03,110.7,111.02,46706.0,73.3063,73.4983,73.2798,73.4916,46706.0
2017-10-02 09:40:00,111.03,111.24,110.95,111.22,40677.0,73.4983,73.6373,73.4453,73.624,40677.0
2017-10-02 09:45:00,111.23,111.28,111.02,111.15,51374.0,73.6307,73.6637,73.4916,73.5777,51374.0
2017-10-02 09:50:00,111.12,111.25,111.05,111.16,21028.0,73.5578,73.6439,73.5115,73.5843,21028.0
2017-10-02 09:55:00,111.15,111.36,111.11,111.34,37364.0,73.5777,73.7167,73.5512,73.7035,37364.0
2017-10-02 10:00:00,111.33,111.33,111.03,111.26,28477.0,73.6968,73.6968,73.4983,73.6505,28477.0
2017-10-02 10:05:00,111.24,111.31,111.09,111.3,47735.0,73.6373,73.6836,73.538,73.677,47735.0
2017-10-02 10:10:00,111.32,111.36,111.2,111.26,37891.0,73.6902,73.7167,73.6108,73.6505,37891.0
2017-10-02 10:15:00,111.27,111.49,111.27,111.46,62155.0,73.6571,73.8028,73.6571,73.7829,62155.0
2017-10-02 10:20:00,111.46,111.48,111.34,111.48,28786.0,73.7829,73.7961,73.7035,73.7961,28786.0
2017-10-02 10:25:00,111.47,111.53,111.4,111.4,30316.0,73.7895,73.8292,73.7432,73.7432,30316.0
2017-10-02 10:30:00,111.39,111.49,111.33,111.46,22875.0,73.7366,73.8028,73.6968,73.7829,22875.0
2017-10-02 10:35:00,111.47,111.73,111.47,111.62,29690.0,73.7895,73.9616,73.7895,73.8888,29690.0
2017-10-02 10:40:00,111.63,111.7,111.54,111.61,32775.0,73.8954,73.9418,73.8359,73.8822,32775.0
2017-10-02 10:45:00,111.6,111.6,111.53,111.56,24615.0,73.8756,73.8756,73.8292,73.8491,24615.0
2017-10-02 10:50:00,111.56,111.56,111.4,111.41,28652.0,73.8491,73.8491,73.7432,73.7498,28652.0
2017-10-02 10:55:00,111.42,111.47,111.4,111.4,21056.0,73.7564,73.7895,73.7432,73.7432,21056.0
2017-10-02 11:00:00,111.41,111.42,111.35,111.35,20938.0,73.7498,73.7564,73.7101,73.7101,20938.0
2017-10-02 11:05:00,111.34,111.35,111.14,111.2,18401.0,73.7035,73.7101,73.5711,73.6108,18401.0
2017-10-02 11:10:00,111.2,111.31,111.17,111.17,15739.0,73.6108,73.6836,73.5909,73.5909,15739.0
2017-10-02 11:15:00,111.17,111.26,111.07,111.16,29903.0,73.5909,73.6505,73.5247,73.5843,29903.0
2017-10-02 11:20:00,111.16,111.16,111.01,111.09,19622.0,73.5843,73.5843,73.485,73.538,19622.0
2017-10-02 11:25:00,111.1,111.19,111.09,111.11,18796.0,73.5446,73.6042,73.538,73.5512,18796.0
2017-10-02 11:30:00,111.12,111.48,111.11,111.42,23015.0,73.5578,73.7961,73.5512,73.7564,23015.0
2017-10-02 11:35:00,111.4,111.61,111.4,111.53,17739.0,73.7432,73.8822,73.7432,73.8292,17739.0
2017-10-02 11:40:00,111.52,111.63,111.44,111.62,20615.0,73.8226,73.8954,73.7697,73.8888,20615.0
2017-10-02 11:45:00,111.63,111.63,111.3,111.35,21740.0,73.8954,73.8954,73.677,73.7101,21740.0
2017-10-02 11:50:00,111.35,111.37,111.24,111.36,21635.0,73.7101,73.7233,73.6373,73.7167,21635.0
2017-10-02 11:55:00,111.38,111.44,111.34,111.39,24344.0,73.7299,73.7697,73.7035,73.7366,24344.0
2017-10-02 12:00:00,111.39,111.44,111.35,111.41,20603.0,73.7366,73.7697,73.7101,73.7498,20603.0
2017-10-02 12:05:00,111.39,111.4,111.28,111.3,15627.0,73.7366,73.7432,73.6637,73.677,15627.0
2017-10-02 12:10:00,111.28,111.33,111.23,111.27,21788.0,73.6637,73.6968,73.6307,73.6571,21788.0
2017-10-02 12:15:00,111.26,111.31,111.26,111.31,14064.0,73.6505,73.6836,73.6505,73.6836,14064.0
2017-10-02 12:20:00,111.29,111.3,111.22,111.22,10645.0,73.6704,73.677,73.624,73.624,10645.0
2017-10-02 12:25:00,111.18,111.23,111.17,111.23,8611.0,73.5976,73.6307,73.5909,73.6307,8611.0
2017-10-02 12:30:00,111.23,111.24,111.2,111.21,10480.0,73.6307,73.6373,73.6108,73.6174,10480.0
2017-10-02 12:35:00,111.21,111.21,111.06,111.07,34635.0,73.6174,73.6174,73.5181,73.5247,34635.0
2017-10-02 12:40:00,111.07,111.17,111.07,111.17,14843.0,73.5247,73.5909,73.5247,73.5909,14843.0
2017-10-02 12:45:00,111.16,111.25,111.16,111.23,13104.0,73.5843,73.6439,73.5843,73.6307,13104.0
2017-10-02 12:50:00,111.23,111.23,111.12,111.13,17680.0,73.6307,73.6307,73.5578,73.5645,17680.0
2017-10-02 12:55:00,111.13,111.16,111.11,111.11,10175.0,73.5645,73.5843,73.5512,73.5512,10175.0
2017-10-02 13:00:00,111.11,111.21,111.09,111.14,18273.0,73.5512,73.6174,73.538,73.5711,18273.0
2017-10-02 13:05:00,111.13,111.21,111.11,111.17,13315.0,73.5645,73.6174,73.5512,73.5909,13315.0
2017-10-02 13:10:00,111.17,111.18,111.14,111.15,14712.0,73.5909,73.5976,73.5711,73.5777,14712.0
2017-10-02 13:15:00,111.15,111.15,111.04,111.05,13209.0,73.5777,73.5777,73.5049,73.5115,13209.0
2017-10-02 13:20:00,111.06,111.15,111.05,111.13,14296.0,73.5181,73.5777,73.5115,73.5645,14296.0
2017-10-02 13:25:00,111.13,111.13,111.06,111.07,6072.0,73.5645,73.5645,73.5181,73.5247,6072.0
2017-10-02 13:30:00,111.07,111.11,111.05,111.06,14184.0,73.5247,73.5512,73.5115,73.5181,14184.0
2017-10-02 13:35:00,111.06,111.16,111.06,111.16,8862.0,73.5181,73.5843,73.5181,73.5843,8862.0
2017-10-02 13:40:00,111.13,111.14,111.07,111.08,16681.0,73.5645,73.5711,73.5247,73.5314,16681.0
2017-10-02 13:45:00,111.09,111.1,110.96,110.96,28231.0,73.538,73.5446,73.4519,73.4519,28231.0
2017-10-02 13:50:00,110.94,111.01,110.93,110.98,21075.0,73.4387,73.485,73.4321,73.4652,21075.0
2017-10-02 13:55:00,110.98,111.01,110.88,110.88,17726.0,73.4652,73.485,73.399,73.399,17726.0
2017-10-02 14:00:00,110.87,110.91,110.8,110.84,19099.0,73.3923,73.4188,73.346,73.3725,19099.0
2017-10-02 14:05:00,110.84,110.87,110.8,110.85,20216.0,73.3725,73.3923,73.346,73.3791,20216.0
2017-10-02 14:10:00,110.87,110.87,110.8,110.83,14606.0,73.3923,73.3923,73.346,73.3659,14606.0
2017-10-02 14:15:00,110.83,110.84,110.77,110.77,18167.0,73.3659,73.3725,73.3261,73.3261,18167.0
2017-10-02 14:20:00,110.76,110.81,110.73,110.75,18552.0,73.3195,73.3526,73.2997,73.3129,18552.0
2017-10-02 14:25:00,110.76,110.79,110.72,110.79,15547.0,73.3195,73.3394,73.293,73.3394,15547.0
2017-10-02 14:30:00,110.77,110.8,110.75,110.78,22846.0,73.3261,73.346,73.3129,73.3328,22846.0
2017-10-02 14:35:00,110.78,110.79,110.74,110.76,15448.0,73.3328,73.3394,73.3063,73.3195,15448.0
2017-10-02 14:40:00,110.76,110.87,110.75,110.81,18299.0,73.3195,73.3923,73.3129,73.3526,18299.0
2017-10-02 14:45:00,110.81,110.9,110.81,110.86,17777.0,73.3526,73.4122,73.3526,73.3857,17777.0
2017-10-02 14:50:00,110.86,110.87,110.78,110.81,23453.0,73.3857,73.3923,73.3328,73.3526,23453.0
2017-10-02 14:55:00,110.81,110.84,110.81,110.83,18632.0,73.3526,73.3725,73.3526,73.3659,18632.0
2017-10-02 15:00:00,110.83,110.95,110.82,110.94,16582.0,73.3659,73.4453,73.3592,73.4387,16582.0
2017-10-02 15:05:00,110.94,110.95,110.87,110.95,71679.0,73.4387,73.4453,73.3923,73.4453,71679.0
2017-10-02 15:10:00,110.95,110.97,110.9,110.94,56418.0,73.4453,73.4585,73.4122,73.4387,56418.0
2017-10-02 15:15:00,110.93,110.95,110.86,110.88,25101.0,73.4321,73.4453,73.3857,73.399,25101.0
2017-10-02 15:20:00,110.89,110.93,110.87,110.92,29053.0,73.4056,73.4321,73.3923,73.4254,29053.0
2017-10-02 15:25:00,110.93,110.95,110.89,110.9,27577.0,73.4321,73.4453,73.4056,73.4122,27577.0
2017-10-02 15:30:00,110.91,110.91,110.65,110.68,46337.0,73.4188,73.4188,73.2467,73.2666,46337.0
2017-10-02 15:35:00,110.69,110.78,110.68,110.78,33956.0,73.2732,73.3328,73.2666,73.3328,33956.0
2017-10-02 15:40:00,110.78,110.81,110.61,110.66,66577.0,73.3328,73.3526,73.2202,73.2533,66577.0
2017-10-02 15:45:00,110.66,110.77,110.63,110.74,58042.0,73.2533,73.3261,73.2335,73.3063,58042.0
2017-10-02 15:50:00,110.74,110.8,110.73,110.8,66797.0,73.3063,73.346,73.2997,73.346,66797.0
2017-10-02 15:55:00,110.8,110.89,110.77,110.89,123768.0,73.346,73.4056,73.3261,73.4056,123768.0
2017-10-03 09:30:00,110.66,110.69,110.15,110.19,59447.0,73.2533,73.2732,72.9157,72.9422,59447.0
2017-10-03 09:35:00,110.21,110.37,110.05,110.29,31489.0,72.9554,73.0614,72.8495,73.0084,31489.0
2017-10-03 09:40:00,110.3,110.53,110.25,110.31,29260.0,73.015,73.1673,72.9819,73.0216,29260.0
2017-10-03 09:45:00,110.3,110.48,110.28,110.38,21653.0,73.015,73.1342,73.0018,73.068,21653.0
2017-10-03 09:50:00,110.38,110.5,110.37,110.45,27235.0,73.068,73.1474,73.0614,73.1143,27235.0
2017-10-03 09:55:00,110.46,110.58,110.33,110.38,32899.0,73.1209,73.2004,73.0349,73.068,32899.0
2017-10-03 10:00:00,110.41,110.43,110.13,110.16,43182.0,73.0878,73.1011,72.9025,72.9223,43182.0
2017-10-03 10:05:00,110.17,110.45,110.15,110.44,33703.0,72.929,73.1143,72.9157,73.1077,33703.0
2017-10-03 10:10:00,110.45,110.59,110.36,110.54,39712.0,73.1143,73.207,73.0547,73.1739,39712.0
2017-10-03 10:15:00,110.54,110.55,110.28,110.3,29212.0,73.1739,73.1805,73.0018,73.015,29212.0
2017-10-03 10:20:00,110.3,110.41,110.28,110.3,39068.0,73.015,73.0878,73.0018,73.015,39068.0
2017-10-03 10:25:00,110.3,110.32,110.23,110.27,23713.0,73.015,73.0283,72.9687,72.9952,23713.0
2017-10-03 10:30:00,110.26,110.35,110.26,110.3,26165.0,72.9885,73.0481,72.9885,73.015,26165.0
2017-10-03 10:35:00,110.32,110.36,110.27,110.31,30857.0,73.0283,73.0547,72.9952,73.0216,30857.0
2017-10-03 10:40:00,110.31,110.4,110.25,110.32,33662.0,73.0216,73.0812,72.9819,73.0283,33662.0
2017-10-03 10:45:00,110.32,110.34,110.27,110.27,16693.0,73.0283,73.0415,72.9952,72.9952,16693.0
2017-10-03 10:50:00,110.27,110.34,110.24,110.3,33216.0,72.9952,73.0415,72.9753,73.015,33216.0
2017-10-03 10:55:00,110.3,110.3,110.18,110.25,35519.0,73.015,73.015,72.9356,72.9819,35519.0
2017-10-03 11:00:00,110.24,110.37,110.24,110.25,19217.0,72.9753,73.0614,72.9753,72.9819,19217.0
2017-10-03 11:05:00,110.25,110.39,110.24,110.37,24815.0,72.9819,73.0746,72.9753,73.0614,24815.0
2017-10-03 11:10:00,110.37,110.37,110.25,110.33,23019.0,73.0614,73.0614,72.9819,73.0349,23019.0
2017-10-03 11:15:00,110.34,110.37,110.3,110.32,11747.0,73.0415,73.0614,73.015,73.0283,11747.0
2017-10-03 11:20:00,110.33,110.45,110.3,110.45,27976.0,73.0349,73.1143,73.015,73.1143,27976.0
2017-10-03 11:25:00,110.45,110.46,110.38,110.42,17565.0,73.1143,73.1209,73.068,73.0945,17565.0
2017-10-03 11:30:00,110.42,110.63,110.41,110.6,26134.0,73.0945,73.2335,73.0878,73.2136,26134.0
2017-10-03 11:35:00,110.6,110.66,110.52,110.56,28721.0,73.2136,73.2533,73.1607,73.1871,28721.0
2017-10-03 11:40:00,110.55,110.55,110.48,110.53,11369.0,73.1805,73.1805,73.1342,73.1673,11369.0
2017-10-03 11:45:00,110.54,110.57,110.46,110.49,17058.0,73.1739,73.1938,73.1209,73.1408,17058.0
2017-10-03 11:50:00,110.47,110.59,110.47,110.57,15048.0,73.1276,73.207,73.1276,73.1938,15048.0
2017-10-03 11:55:00,110.56,110.56,110.45,110.45,16294.0,73.1871,73.1871,73.1143,73.1143,16294.0
2017-10-03 12:00:00,110.45,110.49,110.39,110.45,13042.0,73.1143,73.1408,73.0746,73.1143,13042.0
2017-10-03 12:05:00,110.45,110.56,110.44,110.54,17943.0,73.1143,73.1871,73.1077,73.1739,17943.0
2017-10-03 12:10:00,110.52,110.53,110.38,110.39,13979.0,73.1607,73.1673,73.068,73.0746,13979.0
2017-10-03 12:15:00,110.39,110.39,110.3,110.34,11777.0,73.0746,73.0746,73.015,73.0415,11777.0
2017-10-03 12:20:00,110.36,110.44,110.33,110.44,27138.0,73.0547,73.1077,73.0349,73.1077,27138.0
2017-10-03 12:25:00,110.45,110.54,110.43,110.48,17360.0,73.1143,73.1739,73.1011,73.1342,17360.0
2017-10-03 12:30:00,110.48,110.5,110.41,110.42,12033.0,73.1342,73.1474,73.0878,73.0945,12033.0
2017-10-03 12:35:00,110.42,110.49,110.41,110.41,14096.0,73.0945,73.1408,73.0878,73.0878,14096.0
2017-10-03 12:40:00,110.42,110.43,110.39,110.42,15896.0,73.0945,73.1011,73.0746,73.0945,15896.0
2017-10-03 12:45:00,110.42,110.45,110.34,110.37,22029.0,73.0945,73.1143,73.0415,73.0614,22029.0
2017-10-03 12:50:00,110.37,110.41,110.36,110.38,8175.0,73.0614,73.0878,73.0547,73.068,8175.0
2017-10-03 12:55:00,110.38,110.42,110.35,110.41,15391.0,73.068,73.0945,73.0481,73.0878,15391.0
2017-10-03 13:00:00,110.4,110.4,110.35,110.38,10183.0,73.0812,73.0812,73.0481,73.068,10183.0
2017-10-03 13:05:00,110.37,110.37,110.31,110.31,9596.0,73.0614,73.0614,73.0216,73.0216,9596.0
2017-10-03 13:10:00,110.31,110.33,110.23,110.24,16615.0,73.0216,73.0349,72.9687,72.9753,16615.0
2017-10-03 13:15:00,110.23,110.27,110.23,110.25,12991.0,72.9687,72.9952,72.9687,72.9819,12991.0
2017-10-03 13:20:00,110.26,110.27,110.21,110.23,19005.0,72.9885,72.9952,72.9554,72.9687,19005.0
2017-10-03 13:25:00,110.23,110.25,110.2,110.23,10929.0,72.9687,72.9819,72.9488,72.9687,10929.0
2017-10-03 13:30:00,110.22,110.33,110.21,110.26,22673.0,72.9621,73.0349,72.9554,72.9885,22673.0
2017-10-03 13:35:00,110.26,110.26,110.22,110.23,17626.0,72.9885,72.9885,72.9621,72.9687,17626.0
2017-10-03 13:40:00,110.23,110.26,110.22,110.25,16999.0,72.9687,72.9885,72.9621,72.9819,16999.0
2017-10-03 13:45:00,110.25,110.25,110.13,110.13,16690.0,72.9819,72.9819,72.9025,72.9025,16690.0
2017-10-03 13:50:00,110.13,110.16,110.12,110.16,21352.0,72.9025,72.9223,72.8959,72.9223,21352.0
2017-10-03 13:55:00,110.16,110.22,110.15,110.19,15666.0,72.9223,72.9621,72.9157,72.9422,15666.0
2017-10-03 14:00:00,110.19,110.22,110.16,110.18,15128.0,72.9422,72.9621,72.9223,72.9356,15128.0
2017-10-03 14:05:00,110.18,110.19,110.13,110.15,29719.0,72.9356,72.9422,72.9025,72.9157,29719.0
2017-10-03 14:10:00,110.15,110.17,110.12,110.14,24470.0,72.9157,72.929,72.8959,72.9091,24470.0
2017-10-03 14:15:00,110.15,110.15,110.08,110.14,58265.0,72.9157,72.9157,72.8694,72.9091,58265.0
2017-10-03 14:20:00,110.14,110.16,110.09,110.14,32180.0,72.9091,72.9223,72.876,72.9091,32180.0
2017-10-03 14:25:00,110.14,110.18,110.13,110.17,40157.0,72.9091,72.9356,72.9025,72.929,40157.0
2017-10-03 14:30:00,110.17,110.23,110.17,110.19,13532.0,72.929,72.9687,72.929,72.9422,13532.0
2017-10-03 14:35:00,110.18,110.22,110.17,110.2,25286.0,72.9356,72.9621,72.929,72.9488,25286.0
2017-10-03 14:40:00,110.2,110.22,110.18,110.19,11021.0,72.9488,72.9621,72.9356,72.9422,11021.0
2017-10-03 14:45:00,110.19,110.2,110.16,110.18,17970.0,72.9422,72.9488,72.9223,72.9356,17970.0
2017-10-03 14:50:00,110.18,110.18,110.12,110.15,42816.0,72.9356,72.9356,72.8959,72.9157,42816.0
2017-10-03 14:55:00,110.14,110.15,110.08,110.09,21202.0,72.9091,72.9157,72.8694,72.876,21202.0
2017-10-03 15:00:00,110.08,110.15,110.06,110.14,21926.0,72.8694,72.9157,72.8561,72.9091,21926.0
2017-10-03 15:05:00,110.14,110.18,110.12,110.18,21454.0,72.9091,72.9356,72.8959,72.9356,21454.0
2017-10-03 15:10:00,110.18,110.18,110.12,110.13,9276.0,72.9356,72.9356,72.8959,72.9025,9276.0
2017-10-03 15:15:00,110.13,110.13,110.09,110.09,18351.0,72.9025,72.9025,72.876,72.876,18351.0
2017-10-03 15:20:00,110.09,110.16,110.09,110.15,20803.0,72.876,72.9223,72.876,72.9157,20803.0
2017-10-03 15:25:00,110.16,110.17,110.13,110.14,21729.0,72.9223,72.929,72.9025,72.9091,21729.0
2017-10-03 15:30:00,110.14,110.28,110.13,110.25,39094.0,72.9091,73.0018,72.9025,72.9819,39094.0
2017-10-03 15:35:00,110.24,110.36,110.24,110.35,43116.0,72.9753,73.0547,72.9753,73.0481,43116.0
2017-10-03 15:40:00,110.36,110.36,110.29,110.33,31554.0,73.0547,73.0547,73.0084,73.0349,31554.0
2017-10-03 15:45:00,110.33,110.35,110.24,110.25,45078.0,73.0349,73.0481,72.9753,72.9819,45078.0
2017-10-03 15:50:00,110.25,110.36,110.25,110.36,60162.0,72.9819,73.0547,72.9819,73.0547,60162.0
2017-10-03 15:55:00,110.35,110.35,110.17,110.21,177583.0,73.0481,73.0481,72.929,72.9554,177583.0
2017-10-04 09:30:00,110.48,110.71,110.21,110.3,93730.0,73.1342,73.2864,72.9554,73.015,93730.0
2017-10-04 09:35:00,110.27,110.65,110.16,110.62,26554.0,72.9952,73.2467,72.9223,73.2269,26554.0
2017-10-04 09:40:00,110.69,111.07,110.67,111.05,31997.0,73.2732,73.5247,73.2599,73.5115,31997.0
2017-10-04 09:45:00,111.05,111.05,110.78,110.91,34863.0,73.5115,73.5115,73.3328,73.4188,34863.0
2017-10-04 09:50:00,110.91,111.31,110.91,111.28,45539.0,73.4188,73.6836,73.4188,73.6637,45539.0
2017-10-04 09:55:00,111.26,111.62,111.24,111.62,38730.0,73.6505,73.8888,73.6373,73.8888,38730.0
2017-10-04 10:00:00,111.66,111.66,111.08,111.12,29771.0,73.9153,73.9153,73.5314,73.5578,29771.0
2017-10-04 10:05:00,111.13,111.14,110.85,111.03,38206.0,73.5645,73.5711,73.3791,73.4983,38206.0
2017-10-04 10:10:00,111.05,111.17,111.0,111.14,29378.0,73.5115,73.5909,73.4784,73.5711,29378.0
2017-10-04 10:15:00,111.15,111.18,110.94,110.99,25347.0,73.5777,73.5976,73.4387,73.4718,25347.0
2017-10-04 10:20:00,110.98,110.98,110.86,110.94,21835.0,73.4652,73.4652,73.3857,73.4387,21835.0
2017-10-04 10:25:00,110.94,111.0,110.91,111.0,22420.0,73.4387,73.4784,73.4188,73.4784,22420.0
2017-10-04 10:30:00,111.01,111.15,110.98,110.99,29055.0,73.485,73.5777,73.4652,73.4718,29055.0
2017-10-04 10:35:00,110.99,111.03,110.87,110.87,28730.0,73.4718,73.4983,73.3923,73.3923,28730.0
2017-10-04 10:40:00,110.85,110.99,110.82,110.95,26634.0,73.3791,73.4718,73.3592,73.4453,26634.0
2017-10-04 10:45:00,110.95,111.03,110.93,111.02,26603.0,73.4453,73.4983,73.4321,73.4916,26603.0
2017-10-04 10:50:00,111.01,111.22,110.99,111.17,29035.0,73.485,73.624,73.4718,73.5909,29035.0
2017-10-04 10:55:00,111.16,111.25,111.09,111.12,21970.0,73.5843,73.6439,73.538,73.5578,21970.0
2017-10-04 11:00:00,111.13,111.33,111.13,111.2,26091.0,73.5645,73.6968,73.5645,73.6108,26091.0
2017-10-04 11:05:00,111.18,111.27,111.13,111.23,23238.0,73.5976,73.6571,73.5645,73.6307,23238.0
2017-10-04 11:10:00,111.23,111.41,111.18,111.38,27768.0,73.6307,73.7498,73.5976,73.7299,27768.0
2017-10-04 11:15:00,111.38,111.41,111.31,111.33,31707.0,73.7299,73.7498,73.6836,73.6968,31707.0
2017-10-04 11:20:00,111.32,111.33,111.26,111.26,19760.0,73.6902,73.6968,73.6505,73.6505,19760.0
2017-10-04 11:25:00,111.25,111.33,111.25,111.29,22305.0,73.6439,73.6968,73.6439,73.6704,22305.0
2017-10-04 11:30:00,111.29,111.35,111.28,111.33,32685.0,73.6704,73.7101,73.6637,73.6968,32685.0
2017-10-04 11:35:00,111.32,111.4,111.28,111.34,21953.0,73.6902,73.7432,73.6637,73.7035,21953.0
2017-10-04 11:40:00,111.34,111.36,111.29,111.31,20766.0,73.7035,73.7167,73.6704,73.6836,20766.0
2017-10-04 11:45:00,111.3,111.34,111.27,111.32,23595.0,73.677,73.7035,73.6571,73.6902,23595.0
2017-10-04 11:50:00,111.32,111.36,111.29,111.35,25175.0,73.6902,73.7167,73.6704,73.7101,25175.0
2017-10-04 11:55:00,111.36,111.4,111.32,111.38,18437.0,73.7167,73.7432,73.6902,73.7299,18437.0
2017-10-04 12:00:00,111.39,111.46,111.39,111.42,21899.0,73.7366,73.7829,73.7366,73.7564,21899.0
2017-10-04 12:05:00,111.42,111.44,111.34,111.37,12337.0,73.7564,73.7697,73.7035,73.7233,12337.0
2017-10-04 12:10:00,111.37,111.42,111.35,111.4,17510.0,73.7233,73.7564,73.7101,73.7432,17510.0
2017-10-04 12:15:00,111.39,111.45,111.38,111.44,32574.0,73.7366,73.7763,73.7299,73.7697,32574.0
2017-10-04 12:20:00,111.44,111.61,111.43,111.6,33510.0,73.7697,73.8822,73.763,73.8756,33510.0
2017-10-04 12:25:00,111.61,111.64,111.6,111.62,15244.0,73.8822,73.9021,73.8756,73.8888,15244.0
2017-10-04 12:30:00,111.61,111.63,111.58,111.61,19458.0,73.8822,73.8954,73.8623,73.8822,19458.0
2017-10-04 12:35:00,111.61,111.78,111.59,111.77,24202.0,73.8822,73.9947,73.869,73.9881,24202.0
2017-10-04 12:40:00,111.76,111.79,111.74,111.77,20701.0,73.9815,74.0014,73.9683,73.9881,20701.0
2017-10-04 12:45:00,111.77,111.81,111.75,111.75,26382.0,73.9881,74.0146,73.9749,73.9749,26382.0
2017-10-04 12:50:00,111.75,111.79,111.71,111.75,16295.0,73.9749,74.0014,73.9484,73.9749,16295.0
2017-10-04 12:55:00,111.75,111.82,111.75,111.81,12306.0,73.9749,74.0212,73.9749,74.0146,12306.0
2017-10-04 13:00:00,111.8,111.84,111.8,111.81,12484.0,74.008,74.0345,74.008,74.0146,12484.0
2017-10-04 13:05:00,111.82,111.87,111.82,111.86,11139.0,74.0212,74.0543,74.0212,74.0477,11139.0
2017-10-04 13:10:00,111.86,111.9,111.79,111.79,25844.0,74.0477,74.0742,74.0014,74.0014,25844.0
2017-10-04 13:15:00,111.78,111.81,111.71,111.79,17821.0,73.9947,74.0146,73.9484,74.0014,17821.0
2017-10-04 13:20:00,111.8,111.83,111.72,111.73,25179.0,74.008,74.0278,73.955,73.9616,25179.0
2017-10-04 13:25:00,111.74,111.74,111.72,111.72,10469.0,73.9683,73.9683,73.955,73.955,10469.0
2017-10-04 13:30:00,111.73,111.73,111.58,111.59,22205.0,73.9616,73.9616,73.8623,73.869,22205.0
2017-10-04 13:35:00,111.59,111.72,111.58,111.68,25429.0,73.869,73.955,73.8623,73.9285,25429.0
2017-10-04 13:40:00,111.68,111.69,111.56,111.56,35664.0,73.9285,73.9352,73.8491,73.8491,35664.0
2017-10-04 13:45:00,111.56,111.61,111.53,111.57,22397.0,73.8491,73.8822,73.8292,73.8557,22397.0
2017-10-04 13:50:00,111.57,111.6,111.53,111.6,33176.0,73.8557,73.8756,73.8292,73.8756,33176.0
2017-10-04 13:55:00,111.59,111.62,111.55,111.59,18371.0,73.869,73.8888,73.8425,73.869,18371.0
2017-10-04 14:00:00,111.6,111.67,111.6,111.67,25414.0,73.8756,73.9219,73.8756,73.9219,25414.0
2017-10-04 14:05:00,111.68,111.69,111.54,111.57,29279.0,73.9285,73.9352,73.8359,73.8557,29279.0
2017-10-04 14:10:00,111.56,111.57,111.43,111.45,20105.0,73.8491,73.8557,73.763,73.7763,20105.0
2017-10-04 14:15:00,111.44,111.54,111.41,111.51,31560.0,73.7697,73.8359,73.7498,73.816,31560.0
2017-10-04 14:20:00,111.5,111.51,111.47,111.49,31330.0,73.8094,73.816,73.7895,73.8028,31330.0
2017-10-04 14:25:00,111.48,111.52,111.47,111.5,33408.0,73.7961,73.8226,73.7895,73.8094,33408.0
2017-10-04 14:30:00,111.5,111.5,111.41,111.48,29464.0,73.8094,73.8094,73.7498,73.7961,29464.0
2017-10-04 14:35:00,111.47,111.48,111.38,111.39,22433.0,73.7895,73.7961,73.7299,73.7366,22433.0
2017-10-04 14:40:00,111.38,111.42,111.37,111.39,38244.0,73.7299,73.7564,73.7233,73.7366,38244.0
2017-10-04 14:45:00,111.39,111.53,111.38,111.49,33001.0,73.7366,73.8292,73.7299,73.8028,33001.0
2017-10-04 14:50:00,111.5,111.5,111.46,111.5,22406.0,73.8094,73.8094,73.7829,73.8094,22406.0
2017-10-04 14:55:00,111.49,111.51,111.44,111.49,26751.0,73.8028,73.816,73.7697,73.8028,26751.0
2017-10-04 15:00:00,111.49,111.53,111.47,111.52,25230.0,73.8028,73.8292,73.7895,73.8226,25230.0
2017-10-04 15:05:00,111.52,111.52,111.46,111.47,39763.0,73.8226,73.8226,73.7829,73.7895,39763.0
2017-10-04 15:10:00,111.47,111.52,111.45,111.48,36618.0,73.7895,73.8226,73.7763,73.7961,36618.0
2017-10-04 15:15:00,111.47,111.49,111.45,111.45,36270.0,73.7895,73.8028,73.7763,73.7763,36270.0
2017-10-04 15:20:00,111.45,111.61,111.44,111.56,41553.0,73.7763,73.8822,73.7697,73.8491,41553.0
2017-10-04 15:25:00,111.57,111.69,111.54,111.65,42144.0,73.8557,73.9352,73.8359,73.9087,42144.0
2017-10-04 15:30:00,111.65,111.69,111.61,111.62,84585.0,73.9087,73.9352,73.8822,73.8888,84585.0
2017-10-04 15:35:00,111.62,111.63,111.56,111.58,49107.0,73.8888,73.8954,73.8491,73.8623,49107.0
2017-10-04 15:40:00,111.59,111.6,111.53,111.54,49378.0,73.869,73.8756,73.8292,73.8359,49378.0
2017-10-04 15:45:00,111.53,111.55,111.48,111.48,65271.0,73.8292,73.8425,73.7961,73.7961,65271.0
2017-10-04 15:50:00,111.48,111.51,111.45,111.51,94996.0,73.7961,73.816,73.7763,73.816,94996.0
2017-10-04 15:55:00,111.5,111.54,111.43,111.48,241139.0,73.8094,73.8359,73.763,73.7961,241139.0
2017-10-05 09:30:00,111.44,111.78,111.28,111.66,51048.0,73.7697,73.9947,73.6637,73.9153,51048.0
2017-10-05 09:35:00,111.66,111.69,111.34,111.48,13892.0,73.9153,73.9352,73.7035,73.7961,13892.0
2017-10-05 09:40:00,111.48,111.75,111.42,111.68,19281.0,73.7961,73.9749,73.7564,73.9285,19281.0
2017-10-05 09:45:00,111.69,111.69,111.52,111.57,128743.0,73.9352,73.9352,73.8226,73.8557,128743.0
2017-10-05 09:50:00,111.59,111.75,111.58,111.67,25049.0,73.869,73.9749,73.8623,73.9219,25049.0
2017-10-05 09:55:00,111.68,111.78,111.67,111.73,70615.0,73.9285,73.9947,73.9219,73.9616,70615.0
2017-10-05 10:00:00,111.72,111.92,111.7,111.81,34747.0,73.955,74.0874,73.9418,74.0146,34747.0
2017-10-05 10:05:00,111.81,111.86,111.71,111.71,32111.0,74.0146,74.0477,73.9484,73.9484,32111.0
2017-10-05 10:10:00,111.71,111.88,111.71,111.76,32773.0,73.9484,74.0609,73.9484,73.9815,32773.0
2017-10-05 10:15:00,111.75,111.78,111.63,111.67,24186.0,73.9749,73.9947,73.8954,73.9219,24186.0
2017-10-05 10:20:00,111.67,111.85,111.67,111.83,24254.0,73.9219,74.0411,73.9219,74.0278,24254.0
2017-10-05 10:25:00,111.83,111.84,111.56,111.57,27893.0,74.0278,74.0345,73.8491,73.8557,27893.0
2017-10-05 10:30:00,111.58,111.58,111.43,111.55,35462.0,73.8623,73.8623,73.763,73.8425,35462.0
2017-10-05 10:35:00,111.55,111.69,111.55,111.62,24091.0,73.8425,73.9352,73.8425,73.8888,24091.0
2017-10-05 10:40:00,111.62,111.83,111.6,111.83,21115.0,73.8888,74.0278,73.8756,74.0278,21115.0
2017-10-05 10:45:00,111.84,111.85,111.77,111.79,17442.0,74.0345,74.0411,73.9881,74.0014,17442.0
2017-10-05 10:50:00,111.79,111.82,111.71,111.79,20549.0,74.0014,74.0212,73.9484,74.0014,20549.0
2017-10-05 10:55:00,111.79,111.86,111.75,111.84,18512.0,74.0014,74.0477,73.9749,74.0345,18512.0
2017-10-05 11:00:00,111.85,111.97,111.84,111.96,41603.0,74.0411,74.1205,74.0345,74.1139,41603.0
2017-10-05 11:05:00,111.97,111.97,111.85,111.9,24287.0,74.1205,74.1205,74.0411,74.0742,24287.0
2017-10-05 11:10:00,111.9,111.92,111.81,111.87,34448.0,74.0742,74.0874,74.0146,74.0543,34448.0
2017-10-05 11:15:00,111.88,111.88,111.75,111.78,17622.0,74.0609,74.0609,73.9749,73.9947,17622.0
2017-10-05 11:20:00,111.78,111.83,111.69,111.72,16576.0,73.9947,74.0278,73.9352,73.955,16576.0
2017-10-05 11:25:00,111.73,111.8,111.73,111.76,23247.0,73.9616,74.008,73.9616,73.9815,23247.0
2017-10-05 11:30:00,111.76,111.8,111.7,111.73,15455.0,73.9815,74.008,73.9418,73.9616,15455.0
2017-10-05 11:35:00,111.73,111.79,111.73,111.75,25374.0,73.9616,74.0014,73.9616,73.9749,25374.0
2017-10-05 11:40:00,111.75,111.82,111.73,111.8,19363.0,73.9749,74.0212,73.9616,74.008,19363.0
2017-10-05 11:45:00,111.79,111.88,111.77,111.88,21125.0,74.0014,74.0609,73.9881,74.0609,21125.0
2017-10-05 11:50:00,111.88,111.96,111.84,111.94,40578.0,74.0609,74.1139,74.0345,74.1006,40578.0
2017-10-05 11:55:00,111.95,112.02,111.87,111.97,29245.0,74.1073,74.1536,74.0543,74.1205,29245.0
2017-10-05 12:00:00,111.96,111.99,111.86,111.86,27847.0,74.1139,74.1337,74.0477,74.0477,27847.0
2017-10-05 12:05:00,111.86,111.9,111.79,111.8,25069.0,74.0477,74.0742,74.0014,74.008,25069.0
2017-10-05 12:10:00,111.81,111.86,111.8,111.8,19917.0,74.0146,74.0477,74.008,74.008,19917.0
2017-10-05 12:15:00,111.81,111.81,111.72,111.73,22547.0,74.0146,74.0146,73.955,73.9616,22547.0
2017-10-05 12:20:00,111.75,111.76,111.67,111.74,22798.0,73.9749,73.9815,73.9219,73.9683,22798.0
2017-10-05 12:25:00,111.73,111.76,111.71,111.72,18375.0,73.9616,73.9815,73.9484,73.955,18375.0
2017-10-05 12:30:00,111.72,111.76,111.72,111.75,18068.0,73.955,73.9815,73.955,73.9749,18068.0
2017-10-05 12:35:00,111.75,111.76,111.74,111.75,22084.0,73.9749,73.9815,73.9683,73.9749,22084.0
2017-10-05 12:40:00,111.75,111.76,111.69,111.7,22505.0,73.9749,73.9815,73.9352,73.9418,22505.0
2017-10-05 12:45:00,111.69,111.7,111.57,111.58,27649.0,73.9352,73.9418,73.8557,73.8623,27649.0
2017-10-05 12:50:00,111.58,111.59,111.49,111.54,25454.0,73.8623,73.869,73.8028,73.8359,25454.0
2017-10-05 12:55:00,111.55,111.55,111.32,111.36,22156.0,73.8425,73.8425,73.6902,73.7167,22156.0
2017-10-05 13:00:00,111.36,111.56,111.36,111.54,15357.0,73.7167,73.8491,73.7167,73.8359,15357.0
2017-10-05 13:05:00,111.54,111.69,111.54,111.68,11727.0,73.8359,73.9352,73.8359,73.9285,11727.0
2017-10-05 13:10:00,111.68,111.73,111.65,111.67,13543.0,73.9285,73.9616,73.9087,73.9219,13543.0
2017-10-05 13:15:00,111.67,111.68,111.55,111.57,11008.0,73.9219,73.9285,73.8425,73.8557,11008.0
2017-10-05 13:20:00,111.58,111.61,111.5,111.53,15069.0,73.8623,73.8822,73.8094,73.8292,15069.0
2017-10-05 13:25:00,111.53,111.61,111.49,111.6,15828.0,73.8292,73.8822,73.8028,73.8756,15828.0
2017-10-05 13:30:00,111.59,111.61,111.57,111.6,12786.0,73.869,73.8822,73.8557,73.8756,12786.0
2017-10-05 13:35:00,111.6,111.65,111.6,111.63,13754.0,73.8756,73.9087,73.8756,73.8954,13754.0
2017-10-05 13:40:00,111.63,111.63,111.54,111.58,11194.0,73.8954,73.8954,73.8359,73.8623,11194.0
2017-10-05 13:45:00,111.58,111.63,111.56,111.6,19040.0,73.8623,73.8954,73.8491,73.8756,19040.0
2017-10-05 13:50:00,111.6,111.62,111.57,111.6,13361.0,73.8756,73.8888,73.8557,73.8756,13361.0
2017-10-05 13:55:00,111.6,111.68,111.59,111.67,25114.0,73.8756,73.9285,73.869,73.9219,25114.0
2017-10-05 14:00:00,111.65,111.67,111.58,111.58,15467.0,73.9087,73.9219,73.8623,73.8623,15467.0
2017-10-05 14:05:00,111.59,111.59,111.56,111.58,13358.0,73.869,73.869,73.8491,73.8623,13358.0
2017-10-05 14:10:00,111.57,111.6,111.55,111.59,13692.0,73.8557,73.8756,73.8425,73.869,13692.0
2017-10-05 14:15:00,111.59,111.59,111.57,111.59,13253.0,73.869,73.869,73.8557,73.869,13253.0
2017-10-05 14:20:00,111.59,111.65,111.58,111.64,28813.0,73.869,73.9087,73.8623,73.9021,28813.0
2017-10-05 14:25:00,111.64,111.72,111.64,111.65,15688.0,73.9021,73.955,73.9021,73.9087,15688.0
2017-10-05 14:30:00,111.65,111.69,111.6,111.69,22362.0,73.9087,73.9352,73.8756,73.9352,22362.0
2017-10-05 14:35:00,111.7,111.7,111.62,111.67,17414.0,73.9418,73.9418,73.8888,73.9219,17414.0
2017-10-05 14:40:00,111.67,111.68,111.62,111.67,15989.0,73.9219,73.9285,73.8888,73.9219,15989.0
2017-10-05 14:45:00,111.67,111.7,111.65,111.68,15274.0,73.9219,73.9418,73.9087,73.9285,15274.0
2017-10-05 14:50:00,111.68,111.69,111.64,111.65,19698.0,73.9285,73.9352,73.9021,73.9087,19698.0
2017-10-05 14:55:00,111.65,111.69,111.64,111.67,40954.0,73.9087,73.9352,73.9021,73.9219,40954.0
2017-10-05 15:00:00,111.67,111.67,111.62,111.64,25408.0,73.9219,73.9219,73.8888,73.9021,25408.0
2017-10-05 15:05:00,111.65,111.71,111.63,111.7,41850.0,73.9087,73.9484,73.8954,73.9418,41850.0
2017-10-05 15:10:00,111.7,111.71,111.67,111.68,43074.0,73.9418,73.9484,73.9219,73.9285,43074.0
2017-10-05 15:15:00,111.68,111.69,111.65,111.68,41891.0,73.9285,73.9352,73.9087,73.9285,41891.0
2017-10-05 15:20:00,111.68,111.71,111.65,111.68,31016.0,73.9285,73.9484,73.9087,73.9285,31016.0
2017-10-05 15:25:00,111.68,111.71,111.67,111.69,43258.0,73.9285,73.9484,73.9219,73.9352,43258.0
2017-10-05 15:30:00,111.69,111.69,111.59,111.6,34185.0,73.9352,73.9352,73.869,73.8756,34185.0
2017-10-05 15:35:00,111.59,111.6,111.51,111.54,42922.0,73.869,73.8756,73.816,73.8359,42922.0
2017-10-05 15:40:00,111.55,111.62,111.52,111.59,56824.0,73.8425,73.8888,73.8226,73.869,56824.0
2017-10-05 15:45:00,111.58,111.62,111.5,111.59,64016.0,73.8623,73.8888,73.8094,73.869,64016.0
2017-10-05 15:50:00,111.59,111.68,111.54,111.65,85124.0,73.869,73.9285,73.8359,73.9087,85124.0
2017-10-05 15:55:00,111.65,111.76,111.56,111.65,344174.0,73.9087,73.9815,73.8491,73.9087,344174.0
2017-10-06 09:30:00,111.48,111.74,111.28,111.39,82459.0,73.7961,73.9683,73.6637,73.7366,82459.0
2017-10-06 09:35:00,111.4,111.61,111.4,111.53,23935.0,73.7432,73.8822,73.7432,73.8292,23935.0
2017-10-06 09:40:00,111.56,111.68,111.38,111.45,21326.0,73.8491,73.9285,73.7299,73.7763,21326.0
2017-10-06 09:45:00,111.41,111.53,111.31,111.5,38703.0,73.7498,73.8292,73.6836,73.8094,38703.0
2017-10-06 09:50:00,111.5,111.56,111.05,111.22,54827.0,73.8094,73.8491,73.5115,73.624,54827.0
2017-10-06 09:55:00,111.21,111.26,111.01,111.13,39513.0,73.6174,73.6505,73.485,73.5645,39513.0
2017-10-06 10:00:00,111.11,111.11,110.93,110.95,27139.0,73.5512,73.5512,73.4321,73.4453,27139.0
2017-10-06 10:05:00,110.97,111.02,110.82,110.89,24488.0,73.4585,73.4916,73.3592,73.4056,24488.0
2017-10-06 10:10:00,110.88,110.99,110.85,110.98,36549.0,73.399,73.4718,73.3791,73.4652,36549.0
2017-10-06 10:15:00,110.99,111.01,110.79,110.94,34148.0,73.4718,73.485,73.3394,73.4387,34148.0
2017-10-06 10:20:00,110.97,111.22,110.97,111.12,28012.0,73.4585,73.624,73.4585,73.5578,28012.0
2017-10-06 10:25:00,111.12,111.12,110.9,110.97,18996.0,73.5578,73.5578,73.4122,73.4585,18996.0
2017-10-06 10:30:00,110.95,110.97,110.8,110.91,34942.0,73.4453,73.4585,73.346,73.4188,34942.0
2017-10-06 10:35:00,110.88,111.0,110.83,110.99,29039.0,73.399,73.4784,73.3659,73.4718,29039.0
2017-10-06 10:40:00,110.99,111.01,110.84,110.9,20461.0,73.4718,73.485,73.3725,73.4122,20461.0
2017-10-06 10:45:00,110.89,111.0,110.83,110.83,18648.0,73.4056,73.4784,73.3659,73.3659,18648.0
2017-10-06 10:50:00,110.82,110.91,110.77,110.84,22071.0,73.3592,73.4188,73.3261,73.3725,22071.0
2017-10-06 10:55:00,110.85,111.11,110.83,111.11,21432.0,73.3791,73.5512,73.3659,73.5512,21432.0
2017-10-06 11:00:00,111.09,111.1,110.95,110.95,24359.0,73.538,73.5446,73.4453,73.4453,24359.0
2017-10-06 11:05:00,110.95,111.1,110.94,110.97,30946.0,73.4453,73.5446,73.4387,73.4585,30946.0
2017-10-06 11:10:00,110.96,111.01,110.92,111.0,30979.0,73.4519,73.485,73.4254,73.4784,30979.0
2017-10-06 11:15:00,111.0,111.01,110.95,110.99,56306.0,73.4784,73.485,73.4453,73.4718,56306.0
2017-10-06 11:20:00,110.98,111.01,110.91,110.99,33329.0,73.4652,73.485,73.4188,73.4718,33329.0
2017-10-06 11:25:00,110.99,111.05,110.97,111.04,35796.0,73.4718,73.5115,73.4585,73.5049,35796.0
2017-10-06 11:30:00,111.03,111.03,110.95,110.98,21622.0,73.4983,73.4983,73.4453,73.4652,21622.0
2017-10-06 11:35:00,110.96,111.02,110.91,110.92,14862.0,73.4519,73.4916,73.4188,73.4254,14862.0
2017-10-06 11:40:00,110.92,110.96,110.85,110.87,27299.0,73.4254,73.4519,73.3791,73.3923,27299.0
2017-10-06 11:45:00,110.88,110.94,110.87,110.93,18048.0,73.399,73.4387,73.3923,73.4321,18048.0
2017-10-06 11:50:00,110.95,110.98,110.91,110.97,18186.0,73.4453,73.4652,73.4188,73.4585,18186.0
2017-10-06 11:55:00,110.98,110.99,110.93,110.96,25287.0,73.4652,73.4718,73.4321,73.4519,25287.0
2017-10-06 12:00:00,110.95,111.01,110.9,111.01,34461.0,73.4453,73.485,73.4122,73.485,34461.0
2017-10-06 12:05:00,111.01,111.02,110.97,111.0,21491.0,73.485,73.4916,73.4585,73.4784,21491.0
2017-10-06 12:10:00,110.99,111.0,110.87,110.88,16814.0,73.4718,73.4784,73.3923,73.399,16814.0
2017-10-06 12:15:00,110.87,110.87,110.77,110.8,19558.0,73.3923,73.3923,73.3261,73.346,19558.0
2017-10-06 12:20:00,110.8,110.8,110.71,110.78,23403.0,73.346,73.346,73.2864,73.3328,23403.0
2017-10-06 12:25:00,110.78,110.84,110.78,110.83,15714.0,73.3328,73.3725,73.3328,73.3659,15714.0
2017-10-06 12:30:00,110.82,110.88,110.81,110.87,15640.0,73.3592,73.399,73.3526,73.3923,15640.0
2017-10-06 12:35:00,110.86,111.0,110.82,110.99,84073.0,73.3857,73.4784,73.3592,73.4718,84073.0
2017-10-06 12:40:00,111.0,111.04,110.96,111.03,79261.0,73.4784,73.5049,73.4519,73.4983,79261.0
2017-10-06 12:45:00,111.03,111.04,110.87,110.87,19595.0,73.4983,73.5049,73.3923,73.3923,19595.0
2017-10-06 12:50:00,110.88,110.92,110.86,110.86,15431.0,73.399,73.4254,73.3857,73.3857,15431.0
2017-10-06 12:55:00,110.86,110.86,110.81,110.84,16128.0,73.3857,73.3857,73.3526,73.3725,16128.0
2017-10-06 13:00:00,110.84,110.84,110.77,110.78,20644.0,73.3725,73.3725,73.3261,73.3328,20644.0
2017-10-06 13:05:00,110.78,110.87,110.77,110.83,35844.0,73.3328,73.3923,73.3261,73.3659,35844.0
2017-10-06 13:10:00,110.83,110.86,110.81,110.81,22070.0,73.3659,73.3857,73.3526,73.3526,22070.0
2017-10-06 13:15:00,110.81,110.93,110.81,110.93,21774.0,73.3526,73.4321,73.3526,73.4321,21774.0
2017-10-06 13:20:00,110.93,110.95,110.91,110.95,16652.0,73.4321,73.4453,73.4188,73.4453,16652.0
2017-10-06 13:25:00,110.94,111.0,110.93,110.95,32149.0,73.4387,73.4784,73.4321,73.4453,32149.0
2017-10-06 13:30:00,110.96,111.01,110.94,110.98,18619.0,73.4519,73.485,73.4387,73.4652,18619.0
2017-10-06 13:35:00,110.98,111.05,110.98,111.03,20632.0,73.4652,73.5115,73.4652,73.4983,20632.0
2017-10-06 13:40:00,111.02,111.03,110.95,110.96,27674.0,73.4916,73.4983,73.4453,73.4519,27674.0
2017-10-06 13:45:00,110.95,110.97,110.9,110.92,22062.0,73.4453,73.4585,73.4122,73.4254,22062.0
2017-10-06 13:50:00,110.93,110.98,110.92,110.97,71563.0,73.4321,73.4652,73.4254,73.4585,71563.0
2017-10-06 13:55:00,110.98,110.99,110.89,110.91,16225.0,73.4652,73.4718,73.4056,73.4188,16225.0
2017-10-06 14:00:00,110.91,110.93,110.87,110.87,10865.0,73.4188,73.4321,73.3923,73.3923,10865.0
2017-10-06 14:05:00,110.87,110.9,110.86,110.86,17299.0,73.3923,73.4122,73.3857,73.3857,17299.0
2017-10-06 14:10:00,110.86,110.86,110.74,110.78,34834.0,73.3857,73.3857,73.3063,73.3328,34834.0
2017-10-06 14:15:00,110.78,110.95,110.78,110.93,34682.0,73.3328,73.4453,73.3328,73.4321,34682.0
2017-10-06 14:20:00,110.91,110.92,110.88,110.89,11426.0,73.4188,73.4254,73.399,73.4056,11426.0
2017-10-06 14:25:00,110.89,110.92,110.85,110.91,20543.0,73.4056,73.4254,73.3791,73.4188,20543.0
2017-10-06 14:30:00,110.9,110.99,110.9,110.98,20641.0,73.4122,73.4718,73.4122,73.4652,20641.0
2017-10-06 14:35:00,110.98,111.01,110.91,111.01,23085.0,73.4652,73.485,73.4188,73.485,23085.0
2017-10-06 14:40:00,111.0,111.02,110.94,110.98,18504.0,73.4784,73.4916,73.4387,73.4652,18504.0
2017-10-06 14:45:00,110.97,111.01,110.96,110.99,18280.0,73.4585,73.485,73.4519,73.4718,18280.0
2017-10-06 14:50:00,111.0,111.04,110.96,111.04,17883.0,73.4784,73.5049,73.4519,73.5049,17883.0
2017-10-06 14:55:00,111.03,111.08,111.01,111.07,12016.0,73.4983,73.5314,73.485,73.5247,12016.0
2017-10-06 15:00:00,111.08,111.11,111.0,111.03,19797.0,73.5314,73.5512,73.4784,73.4983,19797.0
2017-10-06 15:05:00,111.02,111.02,110.97,111.0,14043.0,73.4916,73.4916,73.4585,73.4784,14043.0
2017-10-06 15:10:00,111.0,111.0,110.93,110.94,17730.0,73.4784,73.4784,73.4321,73.4387,17730.0
2017-10-06 15:15:00,110.94,111.04,110.94,111.03,21533.0,73.4387,73.5049,73.4387,73.4983,21533.0
2017-10-06 15:20:00,111.02,111.13,111.0,111.13,25855.0,73.4916,73.5645,73.4784,73.5645,25855.0
2017-10-06 15:25:00,111.13,111.14,111.09,111.11,39132.0,73.5645,73.5711,73.538,73.5512,39132.0
2017-10-06 15:30:00,111.11,111.13,111.08,111.09,35920.0,73.5512,73.5645,73.5314,73.538,35920.0
2017-10-06 15:35:00,111.09,111.19,111.09,111.15,51864.0,73.538,73.6042,73.538,73.5777,51864.0
2017-10-06 15:40:00,111.15,111.24,111.14,111.23,45141.0,73.5777,73.6373,73.5711,73.6307,45141.0
2017-10-06 15:45:00,111.25,111.32,111.23,111.29,65630.0,73.6439,73.6902,73.6307,73.6704,65630.0
2017-10-06 15:50:00,111.29,111.29,111.12,111.18,112444.0,73.6704,73.6704,73.5578,73.5976,112444.0
2017-10-06 15:55:00,111.18,111.46,111.18,111.33,296247.0,73.5976,73.7829,73.5976,73.6968,296247.0
2017-10-09 09:30:00,111.58,111.91,111.54,111.77,60143.0,73.8623,74.0808,73.8359,73.9881,60143.0
2017-10-09 09:35:00,111.79,111.95,111.7,111.92,23343.0,74.0014,74.1073,73.9418,74.0874,23343.0
2017-10-09 09:40:00,111.92,112.06,111.79,112.04,62372.0,74.0874,74.1801,74.0014,74.1668,62372.0
2017-10-09 09:45:00,112.02,112.03,111.91,111.96,21154.0,74.1536,74.1602,74.0808,74.1139,21154.0
2017-10-09 09:50:00,111.96,112.22,111.95,112.2,21861.0,74.1139,74.286,74.1073,74.2728,21861.0
2017-10-09 09:55:00,112.22,112.3,112.18,112.29,15477.0,74.286,74.339,74.2595,74.3323,15477.0
2017-10-09 10:00:00,112.28,112.3,112.18,112.24,16184.0,74.3257,74.339,74.2595,74.2992,16184.0
2017-10-09 10:05:00,112.24,112.44,112.24,112.41,19086.0,74.2992,74.4316,74.2992,74.4118,19086.0
2017-10-09 10:10:00,112.41,112.63,112.41,112.59,29720.0,74.4118,74.5574,74.4118,74.5309,29720.0
2017-10-09 10:15:00,112.6,112.77,112.57,112.71,28091.0,74.5375,74.6501,74.5177,74.6104,28091.0
2017-10-09 10:20:00,112.72,112.96,112.71,112.82,27295.0,74.617,74.7759,74.6104,74.6832,27295.0
2017-10-09 10:25:00,112.79,112.99,112.73,112.96,31109.0,74.6633,74.7957,74.6236,74.7759,31109.0
2017-10-09 10:30:00,112.97,113.35,112.94,113.32,69938.0,74.7825,75.034,74.7626,75.0142,69938.0
2017-10-09 10:35:00,113.33,113.39,113.21,113.28,38191.0,75.0208,75.0605,74.9413,74.9877,38191.0
2017-10-09 10:40:00,113.3,113.42,113.22,113.25,31540.0,75.0009,75.0804,74.948,74.9678,31540.0
2017-10-09 10:45:00,113.23,113.3,113.12,113.18,18318.0,74.9546,75.0009,74.8818,74.9215,18318.0
2017-10-09 10:50:00,113.17,113.28,113.17,113.26,11829.0,74.9149,74.9877,74.9149,74.9744,11829.0
2017-10-09 10:55:00,113.26,113.58,113.19,113.53,55070.0,74.9744,75.1863,74.9281,75.1532,55070.0
2017-10-09 11:00:00,113.51,113.61,113.46,113.56,21946.0,75.1399,75.2061,75.1068,75.173,21946.0
2017-10-09 11:05:00,113.59,113.59,113.47,113.55,15908.0,75.1929,75.1929,75.1135,75.1664,15908.0
2017-10-09 11:10:00,113.55,113.67,113.53,113.63,21803.0,75.1664,75.2459,75.1532,75.2194,21803.0
2017-10-09 11:15:00,113.62,113.82,113.59,113.77,33338.0,75.2128,75.3451,75.1929,75.312,33338.0
2017-10-09 11:20:00,113.77,113.94,113.73,113.87,37023.0,75.312,75.4246,75.2856,75.3782,37023.0
2017-10-09 11:25:00,113.89,114.46,113.84,114.44,89056.0,75.3915,75.7688,75.3584,75.7556,89056.0
2017-10-09 11:30:00,114.43,114.58,113.96,114.0,86399.0,75.7489,75.8482,75.4378,75.4643,86399.0
2017-10-09 11:35:00,113.99,114.09,113.75,113.78,48217.0,75.4577,75.5239,75.2988,75.3187,48217.0
2017-10-09 11:40:00,113.76,113.79,113.46,113.52,44465.0,75.3054,75.3253,75.1068,75.1466,44465.0
2017-10-09 11:45:00,113.52,113.79,113.52,113.79,32134.0,75.1466,75.3253,75.1466,75.3253,32134.0
2017-10-09 11:50:00,113.77,113.83,113.74,113.77,21329.0,75.312,75.3518,75.2922,75.312,21329.0
2017-10-09 11:55:00,113.79,113.87,113.75,113.76,21781.0,75.3253,75.3782,75.2988,75.3054,21781.0
2017-10-09 12:00:00,113.74,113.85,113.74,113.84,13408.0,75.2922,75.365,75.2922,75.3584,13408.0
2017-10-09 12:05:00,113.84,113.85,113.55,113.64,22103.0,75.3584,75.365,75.1664,75.226,22103.0
2017-10-09 12:10:00,113.65,113.72,113.59,113.72,17105.0,75.2326,75.279,75.1929,75.279,17105.0
2017-10-09 12:15:00,113.72,113.85,113.67,113.83,17366.0,75.279,75.365,75.2459,75.3518,17366.0
2017-10-09 12:20:00,113.85,113.9,113.81,113.82,15536.0,75.365,75.3981,75.3385,75.3451,15536.0
2017-10-09 12:25:00,113.83,113.88,113.8,113.87,16440.0,75.3518,75.3849,75.3319,75.3782,16440.0
2017-10-09 12:30:00,113.87,113.9,113.82,113.82,14204.0,75.3782,75.3981,75.3451,75.3451,14204.0
2017-10-09 12:35:00,113.8,113.94,113.8,113.86,17192.0,75.3319,75.4246,75.3319,75.3716,17192.0
2017-10-09 12:40:00,113.86,114.04,113.85,113.96,30200.0,75.3716,75.4908,75.365,75.4378,30200.0
2017-10-09 12:45:00,113.99,114.12,113.86,113.91,85696.0,75.4577,75.5437,75.3716,75.4047,85696.0
2017-10-09 12:50:00,113.91,113.92,113.8,113.9,15428.0,75.4047,75.4113,75.3319,75.3981,15428.0
2017-10-09 12:55:00,113.91,113.95,113.83,113.86,17141.0,75.4047,75.4312,75.3518,75.3716,17141.0
2017-10-09 13:00:00,113.87,113.92,113.86,113.9,15144.0,75.3782,75.4113,75.3716,75.3981,15144.0
2017-10-09 13:05:00,113.9,113.93,113.86,113.88,10402.0,75.3981,75.418,75.3716,75.3849,10402.0
2017-10-09 13:10:00,113.87,113.92,113.85,113.88,16564.0,75.3782,75.4113,75.365,75.3849,16564.0
2017-10-09 13:15:00,113.89,113.9,113.77,113.8,18011.0,75.3915,75.3981,75.312,75.3319,18011.0
2017-10-09 13:20:00,113.81,113.82,113.72,113.72,17432.0,75.3385,75.3451,75.279,75.279,17432.0
2017-10-09 13:25:00,113.75,113.8,113.72,113.75,14623.0,75.2988,75.3319,75.279,75.2988,14623.0
2017-10-09 13:30:00,113.74,113.99,113.74,113.93,43070.0,75.2922,75.4577,75.2922,75.418,43070.0
2017-10-09 13:35:00,113.91,113.93,113.88,113.89,16682.0,75.4047,75.418,75.3849,75.3915,16682.0
2017-10-09 13:40:00,113.88,113.88,113.78,113.86,14892.0,75.3849,75.3849,75.3187,75.3716,14892.0
2017-10-09 13:45:00,113.87,113.94,113.85,113.9,15532.0,75.3782,75.4246,75.365,75.3981,15532.0
2017-10-09 13:50:00,113.89,113.91,113.86,113.87,22788.0,75.3915,75.4047,75.3716,75.3782,22788.0
2017-10-09 13:55:00,113.86,113.93,113.85,113.92,16131.0,75.3716,75.418,75.365,75.4113,16131.0
2017-10-09 14:00:00,113.93,113.95,113.89,113.92,10802.0,75.418,75.4312,75.3915,75.4113,10802.0
2017-10-09 14:05:00,113.92,113.92,113.83,113.89,30220.0,75.4113,75.4113,75.3518,75.3915,30220.0
2017-10-09 14:10:00,113.89,113.92,113.72,113.72,19572.0,75.3915,75.4113,75.279,75.279,19572.0
2017-10-09 14:15:00,113.7,113.75,113.62,113.66,27141.0,75.2657,75.2988,75.2128,75.2392,27141.0
2017-10-09 14:20:00,113.64,113.69,113.61,113.65,23739.0,75.226,75.2591,75.2061,75.2326,23739.0
2017-10-09 14:25:00,113.66,113.7,113.63,113.66,25382.0,75.2392,75.2657,75.2194,75.2392,25382.0
2017-10-09 14:30:00,113.64,113.64,113.45,113.48,29531.0,75.226,75.226,75.1002,75.1201,29531.0
2017-10-09 14:35:00,113.48,113.58,113.43,113.55,19614.0,75.1201,75.1863,75.087,75.1664,19614.0
2017-10-09 14:40:00,113.55,113.66,113.45,113.52,22525.0,75.1664,75.2392,75.1002,75.1466,22525.0
2017-10-09 14:45:00,113.53,113.61,113.49,113.55,18702.0,75.1532,75.2061,75.1267,75.1664,18702.0
2017-10-09 14:50:00,113.55,113.58,113.44,113.52,19008.0,75.1664,75.1863,75.0936,75.1466,19008.0
2017-10-09 14:55:00,113.52,113.58,113.5,113.54,11920.0,75.1466,75.1863,75.1333,75.1598,11920.0
2017-10-09 15:00:00,113.52,113.55,113.45,113.48,34348.0,75.1466,75.1664,75.1002,75.1201,34348.0
2017-10-09 15:05:00,113.5,113.5,113.34,113.4,25986.0,75.1333,75.1333,75.0274,75.0671,25986.0
2017-10-09 15:10:00,113.4,113.47,113.36,113.39,29238.0,75.0671,75.1135,75.0406,75.0605,29238.0
2017-10-09 15:15:00,113.4,113.5,113.4,113.46,27971.0,75.0671,75.1333,75.0671,75.1068,27971.0
2017-10-09 15:20:00,113.45,113.52,113.42,113.49,19687.0,75.1002,75.1466,75.0804,75.1267,19687.0
2017-10-09 15:25:00,113.49,113.52,113.47,113.5,30901.0,75.1267,75.1466,75.1135,75.1333,30901.0
2017-10-09 15:30:00,113.48,113.49,113.41,113.43,43231.0,75.1201,75.1267,75.0737,75.087,43231.0
2017-10-09 15:35:00,113.43,113.5,113.41,113.5,86259.0,75.087,75.1333,75.0737,75.1333,86259.0
2017-10-09 15:40:00,113.5,113.51,113.41,113.44,75686.0,75.1333,75.1399,75.0737,75.0936,75686.0
2017-10-09 15:45:00,113.43,113.45,113.23,113.26,62415.0,75.087,75.1002,74.9546,74.9744,62415.0
2017-10-09 15:50:00,113.27,113.41,113.26,113.41,57769.0,74.9811,75.0737,74.9744,75.0737,57769.0
2017-10-09 15:55:00,113.4,113.41,113.25,113.37,148053.0,75.0671,75.0737,74.9678,75.0473,148053.0
2017-10-10 09:30:00,114.12,114.57,113.93,114.52,102195.0,75.5437,75.8416,75.418,75.8085,102195.0
2017-10-10 09:35:00,114.5,114.67,114.4,114.67,31965.0,75.7953,75.9078,75.7291,75.9078,31965.0
2017-10-10 09:40:00,114.67,115.0,114.55,114.57,57222.0,75.9078,76.1263,75.8284,75.8416,57222.0
2017-10-10 09:45:00,114.58,114.95,114.56,114.92,27069.0,75.8482,76.0932,75.835,76.0733,27069.0
2017-10-10 09:50:00,114.92,115.01,114.82,114.82,43870.0,76.0733,76.1329,76.0071,76.0071,43870.0
2017-10-10 09:55:00,114.83,115.14,114.82,114.91,100566.0,76.0137,76.2189,76.0071,76.0667,100566.0
2017-10-10 10:00:00,114.89,114.91,114.63,114.7,54685.0,76.0535,76.0667,75.8813,75.9277,54685.0
2017-10-10 10:05:00,114.71,114.72,114.49,114.55,49530.0,75.9343,75.9409,75.7887,75.8284,49530.0
2017-10-10 10:10:00,114.55,114.56,114.47,114.48,35977.0,75.8284,75.835,75.7754,75.782,35977.0
2017-10-10 10:15:00,114.46,114.53,114.34,114.52,48700.0,75.7688,75.8151,75.6894,75.8085,48700.0
2017-10-10 10:20:00,114.52,114.64,114.46,114.6,47932.0,75.8085,75.888,75.7688,75.8615,47932.0
2017-10-10 10:25:00,114.61,114.62,114.49,114.57,32480.0,75.8681,75.8747,75.7887,75.8416,32480.0
2017-10-10 10:30:00,114.57,114.79,114.46,114.75,41481.0,75.8416,75.9873,75.7688,75.9608,41481.0
2017-10-10 10:35:00,114.75,114.79,114.53,114.6,33904.0,75.9608,75.9873,75.8151,75.8615,33904.0
2017-10-10 10:40:00,114.59,114.6,114.39,114.56,41672.0,75.8549,75.8615,75.7225,75.835,41672.0
2017-10-10 10:45:00,114.56,114.58,114.4,114.42,22683.0,75.835,75.8482,75.7291,75.7423,22683.0
2017-10-10 10:50:00,114.42,114.48,114.41,114.48,19337.0,75.7423,75.782,75.7357,75.782,19337.0
2017-10-10 10:55:00,114.49,114.65,114.49,114.62,64688.0,75.7887,75.8946,75.7887,75.8747,64688.0
2017-10-10 11:00:00,114.62,114.63,114.4,114.4,27897.0,75.8747,75.8813,75.7291,75.7291,27897.0
2017-10-10 11:05:00,114.4,114.48,114.35,114.46,27844.0,75.7291,75.782,75.696,75.7688,27844.0
2017-10-10 11:10:00,114.45,114.48,114.35,114.38,29080.0,75.7622,75.782,75.696,75.7158,29080.0
2017-10-10 11:15:00,114.39,114.65,114.39,114.6,64368.0,75.7225,75.8946,75.7225,75.8615,64368.0
2017-10-10 11:20:00,114.59,114.59,114.41,114.48,13941.0,75.8549,75.8549,75.7357,75.782,13941.0
2017-10-10 11:25:00,114.48,114.59,114.44,114.5,21345.0,75.782,75.8549,75.7556,75.7953,21345.0
2017-10-10 11:30:00,114.5,114.51,114.36,114.49,44869.0,75.7953,75.8019,75.7026,75.7887,44869.0
2017-10-10 11:35:00,114.51,114.52,114.35,114.42,19996.0,75.8019,75.8085,75.696,75.7423,19996.0
2017-10-10 11:40:00,114.43,114.53,114.43,114.5,17615.0,75.7489,75.8151,75.7489,75.7953,17615.0
2017-10-10 11:45:00,114.51,114.52,114.43,114.46,13473.0,75.8019,75.8085,75.7489,75.7688,13473.0
2017-10-10 11:50:00,114.47,114.61,114.47,114.58,19426.0,75.7754,75.8681,75.7754,75.8482,19426.0
2017-10-10 11:55:00,114.58,114.59,114.44,114.46,21374.0,75.8482,75.8549,75.7556,75.7688,21374.0
2017-10-10 12:00:00,114.47,114.51,114.3,114.31,53446.0,75.7754,75.8019,75.6629,75.6695,53446.0
2017-10-10 12:05:00,114.31,114.41,114.3,114.4,22782.0,75.6695,75.7357,75.6629,75.7291,22782.0
2017-10-10 12:10:00,114.39,114.39,114.28,114.39,69763.0,75.7225,75.7225,75.6497,75.7225,69763.0
2017-10-10 12:15:00,114.4,114.54,114.39,114.46,30310.0,75.7291,75.8218,75.7225,75.7688,30310.0
2017-10-10 12:20:00,114.44,114.54,114.42,114.52,25259.0,75.7556,75.8218,75.7423,75.8085,25259.0
2017-10-10 12:25:00,114.52,114.65,114.5,114.62,16217.0,75.8085,75.8946,75.7953,75.8747,16217.0
2017-10-10 12:30:00,114.62,114.66,114.53,114.61,16074.0,75.8747,75.9012,75.8151,75.8681,16074.0
2017-10-10 12:35:00,114.61,114.64,114.56,114.63,14138.0,75.8681,75.888,75.835,75.8813,14138.0
2017-10-10 12:40:00,114.65,114.72,114.63,114.72,19236.0,75.8946,75.9409,75.8813,75.9409,19236.0
2017-10-10 12:45:00,114.72,114.8,114.71,114.77,28245.0,75.9409,75.9939,75.9343,75.974,28245.0
2017-10-10 12:50:00,114.77,114.8,114.76,114.76,11056.0,75.974,75.9939,75.9674,75.9674,11056.0
2017-10-10 12:55:00,114.77,114.78,114.7,114.75,9816.0,75.974,75.9806,75.9277,75.9608,9816.0
2017-10-10 13:00:00,114.75,114.75,114.56,114.58,16535.0,75.9608,75.9608,75.835,75.8482,16535.0
2017-10-10 13:05:00,114.57,114.65,114.52,114.59,15448.0,75.8416,75.8946,75.8085,75.8549,15448.0
2017-10-10 13:10:00,114.61,114.66,114.55,114.59,21275.0,75.8681,75.9012,75.8284,75.8549,21275.0
2017-10-10 13:15:00,114.6,114.64,114.55,114.59,19407.0,75.8615,75.888,75.8284,75.8549,19407.0
2017-10-10 13:20:00,114.6,114.61,114.55,114.59,13011.0,75.8615,75.8681,75.8284,75.8549,13011.0
2017-10-10 13:25:00,114.6,114.65,114.54,114.54,18470.0,75.8615,75.8946,75.8218,75.8218,18470.0
2017-10-10 13:30:00,114.53,114.63,114.49,114.63,26418.0,75.8151,75.8813,75.7887,75.8813,26418.0
2017-10-10 13:35:00,114.62,114.7,114.6,114.7,38765.0,75.8747,75.9277,75.8615,75.9277,38765.0
2017-10-10 13:40:00,114.7,114.78,114.66,114.7,35925.0,75.9277,75.9806,75.9012,75.9277,35925.0
2017-10-10 13:45:00,114.7,114.92,114.69,114.89,22344.0,75.9277,76.0733,75.9211,76.0535,22344.0
2017-10-10 13:50:00,114.89,114.9,114.81,114.81,25120.0,76.0535,76.0601,76.0005,76.0005,25120.0
2017-10-10 13:55:00,114.81,114.86,114.77,114.81,31975.0,76.0005,76.0336,75.974,76.0005,31975.0
2017-10-10 14:00:00,114.83,114.83,114.73,114.75,20096.0,76.0137,76.0137,75.9475,75.9608,20096.0
2017-10-10 14:05:00,114.76,114.8,114.63,114.65,24730.0,75.9674,75.9939,75.8813,75.8946,24730.0
2017-10-10 14:10:00,114.65,114.69,114.61,114.62,14366.0,75.8946,75.9211,75.8681,75.8747,14366.0
2017-10-10 14:15:00,114.61,114.61,114.53,114.6,19785.0,75.8681,75.8681,75.8151,75.8615,19785.0
2017-10-10 14:20:00,114.62,114.74,114.6,114.66,42673.0,75.8747,75.9542,75.8615,75.9012,42673.0
2017-10-10 14:25:00,114.66,114.7,114.61,114.66,27088.0,75.9012,75.9277,75.8681,75.9012,27088.0
2017-10-10 14:30:00,114.66,114.73,114.66,114.7,22164.0,75.9012,75.9475,75.9012,75.9277,22164.0
2017-10-10 14:35:00,114.7,114.85,114.69,114.85,23609.0,75.9277,76.027,75.9211,76.027,23609.0
2017-10-10 14:40:00,114.85,114.87,114.79,114.8,15117.0,76.027,76.0402,75.9873,75.9939,15117.0
2017-10-10 14:45:00,114.8,114.87,114.78,114.85,22061.0,75.9939,76.0402,75.9806,76.027,22061.0
2017-10-10 14:50:00,114.87,114.93,114.82,114.91,40133.0,76.0402,76.0799,76.0071,76.0667,40133.0
2017-10-10 14:55:00,114.9,114.97,114.87,114.94,25390.0,76.0601,76.1064,76.0402,76.0866,25390.0
2017-10-10 15:00:00,114.93,114.98,114.87,114.87,26665.0,76.0799,76.113,76.0402,76.0402,26665.0
2017-10-10 15:05:00,114.87,114.9,114.81,114.86,25352.0,76.0402,76.0601,76.0005,76.0336,25352.0
2017-10-10 15:10:00,114.86,114.87,114.76,114.82,23013.0,76.0336,76.0402,75.9674,76.0071,23013.0
2017-10-10 15:15:00,114.83,114.89,114.8,114.89,30692.0,76.0137,76.0535,75.9939,76.0535,30692.0
2017-10-10 15:20:00,114.89,115.0,114.88,115.0,41565.0,76.0535,76.1263,76.0468,76.1263,41565.0
2017-10-10 15:25:00,115.0,115.02,114.96,114.97,33101.0,76.1263,76.1395,76.0998,76.1064,33101.0
2017-10-10 15:30:00,114.97,115.15,114.95,115.1,80742.0,76.1064,76.2256,76.0932,76.1925,80742.0
2017-10-10 15:35:00,115.09,115.17,114.94,115.17,74172.0,76.1858,76.2388,76.0866,76.2388,74172.0
2017-10-10 15:40:00,115.16,115.18,115.02,115.08,88887.0,76.2322,76.2454,76.1395,76.1792,88887.0
2017-10-10 15:45:00,115.08,115.28,115.03,115.24,114008.0,76.1792,76.3116,76.1461,76.2851,114008.0
2017-10-10 15:50:00,115.24,115.27,115.08,115.08,139521.0,76.2851,76.305,76.1792,76.1792,139521.0
2017-10-10 15:55:00,115.09,115.14,115.02,115.12,212961.0,76.1858,76.2189,76.1395,76.2057,212961.0
2017-10-11 09:30:00,114.87,114.87,114.24,114.5,137280.0,76.0402,76.0402,75.6232,75.7953,137280.0
2017-10-11 09:35:00,114.53,114.93,114.51,114.87,36594.0,75.8151,76.0799,75.8019,76.0402,36594.0
2017-10-11 09:40:00,114.84,114.94,114.69,114.86,43274.0,76.0204,76.0866,75.9211,76.0336,43274.0
2017-10-11 09:45:00,114.89,115.14,114.87,115.13,59434.0,76.0535,76.2189,76.0402,76.2123,59434.0
2017-10-11 09:50:00,115.14,115.15,114.92,114.96,29625.0,76.2189,76.2256,76.0733,76.0998,29625.0
2017-10-11 09:55:00,114.96,115.0,114.9,114.99,38713.0,76.0998,76.1263,76.0601,76.1196,38713.0
2017-10-11 10:00:00,114.99,115.01,114.8,114.81,36860.0,76.1196,76.1329,75.9939,76.0005,36860.0
2017-10-11 10:05:00,114.8,114.81,114.51,114.54,37333.0,75.9939,76.0005,75.8019,75.8218,37333.0
2017-10-11 10:10:00,114.52,114.72,114.48,114.66,29714.0,75.8085,75.9409,75.782,75.9012,29714.0
2017-10-11 10:15:00,114.67,114.67,114.4,114.48,37615.0,75.9078,75.9078,75.7291,75.782,37615.0
2017-10-11 10:20:00,114.47,114.5,114.29,114.36,31241.0,75.7754,75.7953,75.6563,75.7026,31241.0
2017-10-11 10:25:00,114.37,114.45,114.26,114.36,32608.0,75.7092,75.7622,75.6364,75.7026,32608.0
2017-10-11 10:30:00,114.36,114.36,114.16,114.16,38736.0,75.7026,75.7026,75.5702,75.5702,38736.0
2017-10-11 10:35:00,114.15,114.44,114.11,114.27,41559.0,75.5636,75.7556,75.5371,75.643,41559.0
2017-10-11 10:40:00,114.28,114.33,114.16,114.16,42057.0,75.6497,75.6828,75.5702,75.5702,42057.0
2017-10-11 10:45:00,114.15,114.17,113.93,113.99,68766.0,75.5636,75.5768,75.418,75.4577,68766.0
2017-10-11 10:50:00,113.99,114.06,113.91,113.99,33711.0,75.4577,75.504,75.4047,75.4577,33711.0
2017-10-11 10:55:00,114.0,114.13,114.0,114.09,26253.0,75.4643,75.5504,75.4643,75.5239,26253.0
2017-10-11 11:00:00,114.08,114.18,114.07,114.15,29882.0,75.5173,75.5835,75.5106,75.5636,29882.0
2017-10-11 11:05:00,114.16,114.23,114.01,114.02,36709.0,75.5702,75.6166,75.4709,75.4775,36709.0
2017-10-11 11:10:00,114.03,114.22,114.03,114.11,35232.0,75.4842,75.6099,75.4842,75.5371,35232.0
2017-10-11 11:15:00,114.11,114.27,114.1,114.19,22918.0,75.5371,75.643,75.5305,75.5901,22918.0
2017-10-11 11:20:00,114.19,114.28,114.05,114.05,49062.0,75.5901,75.6497,75.4974,75.4974,49062.0
2017-10-11 11:25:00,114.06,114.18,114.06,114.15,26829.0,75.504,75.5835,75.504,75.5636,26829.0
2017-10-11 11:30:00,114.15,114.16,114.05,114.1,28953.0,75.5636,75.5702,75.4974,75.5305,28953.0
2017-10-11 11:35:00,114.12,114.22,114.07,114.15,22172.0,75.5437,75.6099,75.5106,75.5636,22172.0
2017-10-11 11:40:00,114.12,114.12,113.91,113.97,54184.0,75.5437,75.5437,75.4047,75.4444,54184.0
2017-10-11 11:45:00,113.97,114.07,113.94,114.03,15298.0,75.4444,75.5106,75.4246,75.4842,15298.0
2017-10-11 11:50:00,114.03,114.1,113.96,114.08,20209.0,75.4842,75.5305,75.4378,75.5173,20209.0
2017-10-11 11:55:00,114.07,114.08,113.97,113.97,15368.0,75.5106,75.5173,75.4444,75.4444,15368.0
2017-10-11 12:00:00,113.98,114.08,113.98,114.0,18659.0,75.4511,75.5173,75.4511,75.4643,18659.0
2017-10-11 12:05:00,114.0,114.01,113.95,114.0,8101.0,75.4643,75.4709,75.4312,75.4643,8101.0
2017-10-11 12:10:00,113.97,114.04,113.96,114.0,13502.0,75.4444,75.4908,75.4378,75.4643,13502.0
2017-10-11 12:15:00,114.0,114.14,113.97,114.11,34805.0,75.4643,75.557,75.4444,75.5371,34805.0
2017-10-11 12:20:00,114.1,114.15,114.02,114.05,21097.0,75.5305,75.5636,75.4775,75.4974,21097.0
2017-10-11 12:25:00,114.06,114.07,113.99,114.0,23969.0,75.504,75.5106,75.4577,75.4643,23969.0
2017-10-11 12:30:00,114.01,114.09,113.95,113.98,22118.0,75.4709,75.5239,75.4312,75.4511,22118.0
2017-10-11 12:35:00,113.99,114.02,113.91,113.93,16718.0,75.4577,75.4775,75.4047,75.418,16718.0
2017-10-11 12:40:00,113.93,113.97,113.92,113.93,12696.0,75.418,75.4444,75.4113,75.418,12696.0
2017-10-11 12:45:00,113.93,113.94,113.92,113.94,13575.0,75.418,75.4246,75.4113,75.4246,13575.0
2017-10-11 12:50:00,113.94,113.95,113.87,113.9,23789.0,75.4246,75.4312,75.3782,75.3981,23789.0
2017-10-11 12:55:00,113.9,113.9,113.8,113.83,14086.0,75.3981,75.3981,75.3319,75.3518,14086.0
2017-10-11 13:00:00,113.83,113.94,113.82,113.92,21008.0,75.3518,75.4246,75.3451,75.4113,21008.0
2017-10-11 13:05:00,113.94,113.97,113.9,113.9,21425.0,75.4246,75.4444,75.3981,75.3981,21425.0
2017-10-11 13:10:00,113.9,113.95,113.88,113.93,15321.0,75.3981,75.4312,75.3849,75.418,15321.0
2017-10-11 13:15:00,113.91,113.92,113.85,113.91,11349.0,75.4047,75.4113,75.365,75.4047,11349.0
2017-10-11 13:20:00,113.91,113.97,113.89,113.95,17517.0,75.4047,75.4444,75.3915,75.4312,17517.0
2017-10-11 13:25:00,113.97,114.07,113.97,114.05,20014.0,75.4444,75.5106,75.4444,75.4974,20014.0
2017-10-11 13:30:00,114.05,114.11,114.03,114.05,8204.0,75.4974,75.5371,75.4842,75.4974,8204.0
2017-10-11 13:35:00,114.05,114.08,114.0,114.08,10135.0,75.4974,75.5173,75.4643,75.5173,10135.0
2017-10-11 13:40:00,114.1,114.13,114.07,114.09,6950.0,75.5305,75.5504,75.5106,75.5239,6950.0
2017-10-11 13:45:00,114.09,114.11,114.06,114.07,9179.0,75.5239,75.5371,75.504,75.5106,9179.0
2017-10-11 13:50:00,114.06,114.16,114.06,114.14,11601.0,75.504,75.5702,75.504,75.557,11601.0
2017-10-11 13:55:00,114.15,114.19,114.09,114.09,11087.0,75.5636,75.5901,75.5239,75.5239,11087.0
2017-10-11 14:00:00,114.1,114.19,114.09,114.11,18261.0,75.5305,75.5901,75.5239,75.5371,18261.0
2017-10-11 14:05:00,114.12,114.18,114.06,114.07,19002.0,75.5437,75.5835,75.504,75.5106,19002.0
2017-10-11 14:10:00,114.07,114.13,114.05,114.09,7311.0,75.5106,75.5504,75.4974,75.5239,7311.0
2017-10-11 14:15:00,114.1,114.16,114.07,114.11,11680.0,75.5305,75.5702,75.5106,75.5371,11680.0
2017-10-11 14:20:00,114.11,114.12,113.95,113.96,22410.0,75.5371,75.5437,75.4312,75.4378,22410.0
2017-10-11 14:25:00,113.96,114.04,113.95,114.0,22715.0,75.4378,75.4908,75.4312,75.4643,22715.0
2017-10-11 14:30:00,114.01,114.04,113.98,113.98,30534.0,75.4709,75.4908,75.4511,75.4511,30534.0
2017-10-11 14:35:00,113.99,114.09,113.99,114.08,15328.0,75.4577,75.5239,75.4577,75.5173,15328.0
2017-10-11 14:40:00,114.05,114.17,114.03,114.13,37510.0,75.4974,75.5768,75.4842,75.5504,37510.0
2017-10-11 14:45:00,114.13,114.13,114.0,114.01,25815.0,75.5504,75.5504,75.4643,75.4709,25815.0
2017-10-11 14:50:00,114.01,114.09,114.01,114.09,16524.0,75.4709,75.5239,75.4709,75.5239,16524.0
2017-10-11 14:55:00,114.1,114.14,114.07,114.09,17974.0,75.5305,75.557,75.5106,75.5239,17974.0
2017-10-11 15:00:00,114.08,114.13,114.06,114.08,17245.0,75.5173,75.5504,75.504,75.5173,17245.0
2017-10-11 15:05:00,114.08,114.17,114.07,114.14,37423.0,75.5173,75.5768,75.5106,75.557,37423.0
2017-10-11 15:10:00,114.14,114.28,114.13,114.26,22467.0,75.557,75.6497,75.5504,75.6364,22467.0
2017-10-11 15:15:00,114.26,114.27,114.23,114.23,31718.0,75.6364,75.643,75.6166,75.6166,31718.0
2017-10-11 15:20:00,114.23,114.31,114.22,114.26,28101.0,75.6166,75.6695,75.6099,75.6364,28101.0
2017-10-11 15:25:00,114.27,114.3,114.16,114.26,37045.0,75.643,75.6629,75.5702,75.6364,37045.0
2017-10-11 15:30:00,114.27,114.37,114.24,114.29,50889.0,75.643,75.7092,75.6232,75.6563,50889.0
2017-10-11 15:35:00,114.3,114.31,114.23,114.27,48386.0,75.6629,75.6695,75.6166,75.643,48386.0
2017-10-11 15:40:00,114.27,114.27,114.15,114.23,70486.0,75.643,75.643,75.5636,75.6166,70486.0
2017-10-11 15:45:00,114.24,114.27,114.09,114.12,77337.0,75.6232,75.643,75.5239,75.5437,77337.0
2017-10-11 15:50:00,114.13,114.16,114.06,114.08,92825.0,75.5504,75.5702,75.504,75.5173,92825.0
2017-10-11 15:55:00,114.08,114.22,114.07,114.19,200899.0,75.5173,75.6099,75.5106,75.5901,200899.0
2017-10-12 09:30:00,114.66,114.66,113.5,113.87,168438.0,75.9012,75.9012,75.1333,75.3782,168438.0
2017-10-12 09:35:00,113.83,114.08,113.77,114.02,30430.0,75.3518,75.5173,75.312,75.4775,30430.0
2017-10-12 09:40:00,114.04,114.04,113.78,113.93,14294.0,75.4908,75.4908,75.3187,75.418,14294.0
2017-10-12 09:45:00,113.95,114.15,113.92,114.07,38337.0,75.4312,75.5636,75.4113,75.5106,38337.0
2017-10-12 09:50:00,114.05,114.24,114.02,114.24,24424.0,75.4974,75.6232,75.4775,75.6232,24424.0
2017-10-12 09:55:00,114.24,114.41,114.19,114.39,40319.0,75.6232,75.7357,75.5901,75.7225,40319.0
2017-10-12 10:00:00,114.4,114.62,114.4,114.46,61720.0,75.7291,75.8747,75.7291,75.7688,61720.0
2017-10-12 10:05:00,114.46,114.59,114.42,114.51,38515.0,75.7688,75.8549,75.7423,75.8019,38515.0
2017-10-12 10:10:00,114.51,114.64,114.46,114.47,22096.0,75.8019,75.888,75.7688,75.7754,22096.0
2017-10-12 10:15:00,114.47,114.51,114.36,114.37,17320.0,75.7754,75.8019,75.7026,75.7092,17320.0
2017-10-12 10:20:00,114.38,114.53,114.38,114.46,20510.0,75.7158,75.8151,75.7158,75.7688,20510.0
2017-10-12 10:25:00,114.46,114.46,114.31,114.4,13669.0,75.7688,75.7688,75.6695,75.7291,13669.0
2017-10-12 10:30:00,114.44,114.6,114.42,114.56,14634.0,75.7556,75.8615,75.7423,75.835,14634.0
2017-10-12 10:35:00,114.56,114.73,114.56,114.62,13802.0,75.835,75.9475,75.835,75.8747,13802.0
2017-10-12 10:40:00,114.62,114.73,114.62,114.64,28495.0,75.8747,75.9475,75.8747,75.888,28495.0
2017-10-12 10:45:00,114.62,114.75,114.58,114.7,18419.0,75.8747,75.9608,75.8482,75.9277,18419.0
2017-10-12 10:50:00,114.7,114.72,114.62,114.66,26786.0,75.9277,75.9409,75.8747,75.9012,26786.0
2017-10-12 10:55:00,114.65,114.71,114.6,114.62,31451.0,75.8946,75.9343,75.8615,75.8747,31451.0
2017-10-12 11:00:00,114.62,114.64,114.54,114.55,17103.0,75.8747,75.888,75.8218,75.8284,17103.0
2017-10-12 11:05:00,114.55,114.56,114.41,114.55,26670.0,75.8284,75.835,75.7357,75.8284,26670.0
2017-10-12 11:10:00,114.54,114.63,114.54,114.63,14638.0,75.8218,75.8813,75.8218,75.8813,14638.0
2017-10-12 11:15:00,114.64,114.75,114.64,114.73,23837.0,75.888,75.9608,75.888,75.9475,23837.0
2017-10-12 11:20:00,114.72,114.72,114.48,114.48,24454.0,75.9409,75.9409,75.782,75.782,24454.0
2017-10-12 11:25:00,114.48,114.51,114.27,114.32,23361.0,75.782,75.8019,75.643,75.6761,23361.0
2017-10-12 11:30:00,114.34,114.48,114.21,114.32,51748.0,75.6894,75.782,75.6033,75.6761,51748.0
2017-10-12 11:35:00,114.33,114.34,114.15,114.15,28626.0,75.6828,75.6894,75.5636,75.5636,28626.0
2017-10-12 11:40:00,114.14,114.26,114.13,114.26,16242.0,75.557,75.6364,75.5504,75.6364,16242.0
2017-10-12 11:45:00,114.25,114.29,114.22,114.24,15106.0,75.6298,75.6563,75.6099,75.6232,15106.0
2017-10-12 11:50:00,114.23,114.24,114.02,114.17,18331.0,75.6166,75.6232,75.4775,75.5768,18331.0
2017-10-12 11:55:00,114.17,114.22,114.16,114.19,22557.0,75.5768,75.6099,75.5702,75.5901,22557.0
2017-10-12 12:00:00,114.2,114.32,114.18,114.31,11157.0,75.5967,75.6761,75.5835,75.6695,11157.0
2017-10-12 12:05:00,114.32,114.32,114.1,114.1,23783.0,75.6761,75.6761,75.5305,75.5305,23783.0
2017-10-12 12:10:00,114.11,114.25,114.1,114.14,24679.0,75.5371,75.6298,75.5305,75.557,24679.0
2017-10-12 12:15:00,114.13,114.14,114.07,114.11,15378.0,75.5504,75.557,75.5106,75.5371,15378.0
2017-10-12 12:20:00,114.1,114.1,114.0,114.02,18951.0,75.5305,75.5305,75.4643,75.4775,18951.0
2017-10-12 12:25:00,114.03,114.07,114.0,114.04,17994.0,75.4842,75.5106,75.4643,75.4908,17994.0
2017-10-12 12:30:00,114.05,114.14,113.99,114.0,19460.0,75.4974,75.557,75.4577,75.4643,19460.0
2017-10-12 12:35:00,113.99,114.11,113.99,114.07,17398.0,75.4577,75.5371,75.4577,75.5106,17398.0
2017-10-12 12:40:00,114.08,114.08,114.03,114.03,13684.0,75.5173,75.5173,75.4842,75.4842,13684.0
2017-10-12 12:45:00,114.03,114.13,114.02,114.13,12207.0,75.4842,75.5504,75.4775,75.5504,12207.0
2017-10-12 12:50:00,114.14,114.17,114.04,114.08,15871.0,75.557,75.5768,75.4908,75.5173,15871.0
2017-10-12 12:55:00,114.12,114.23,114.09,114.22,10996.0,75.5437,75.6166,75.5239,75.6099,10996.0
2017-10-12 13:00:00,114.22,114.33,114.22,114.31,12814.0,75.6099,75.6828,75.6099,75.6695,12814.0
2017-10-12 13:05:00,114.3,114.35,114.19,114.2,16101.0,75.6629,75.696,75.5901,75.5967,16101.0
2017-10-12 13:10:00,114.2,114.27,114.18,114.21,12598.0,75.5967,75.643,75.5835,75.6033,12598.0
2017-10-12 13:15:00,114.21,114.31,114.21,114.26,10960.0,75.6033,75.6695,75.6033,75.6364,10960.0
2017-10-12 13:20:00,114.26,114.27,114.11,114.12,18112.0,75.6364,75.643,75.5371,75.5437,18112.0
2017-10-12 13:25:00,114.12,114.14,114.07,114.13,35547.0,75.5437,75.557,75.5106,75.5504,35547.0
2017-10-12 13:30:00,114.12,114.21,114.11,114.18,22330.0,75.5437,75.6033,75.5371,75.5835,22330.0
2017-10-12 13:35:00,114.18,114.19,114.1,114.15,59633.0,75.5835,75.5901,75.5305,75.5636,59633.0
2017-10-12 13:40:00,114.17,114.19,114.1,114.11,13614.0,75.5768,75.5901,75.5305,75.5371,13614.0
2017-10-12 13:45:00,114.11,114.11,114.0,114.0,9455.0,75.5371,75.5371,75.4643,75.4643,9455.0
2017-10-12 13:50:00,114.0,114.12,114.0,114.08,22586.0,75.4643,75.5437,75.4643,75.5173,22586.0
2017-10-12 13:55:00,114.08,114.12,114.05,114.12,12512.0,75.5173,75.5437,75.4974,75.5437,12512.0
2017-10-12 14:00:00,114.11,114.22,114.11,114.18,39065.0,75.5371,75.6099,75.5371,75.5835,39065.0
2017-10-12 14:05:00,114.19,114.32,114.18,114.29,12620.0,75.5901,75.6761,75.5835,75.6563,12620.0
2017-10-12 14:10:00,114.28,114.35,114.28,114.35,15405.0,75.6497,75.696,75.6497,75.696,15405.0
2017-10-12 14:15:00,114.34,114.44,114.33,114.43,29231.0,75.6894,75.7556,75.6828,75.7489,29231.0
2017-10-12 14:20:00,114.42,114.46,114.39,114.46,16019.0,75.7423,75.7688,75.7225,75.7688,16019.0
2017-10-12 14:25:00,114.44,114.51,114.42,114.49,21844.0,75.7556,75.8019,75.7423,75.7887,21844.0
2017-10-12 14:30:00,114.47,114.49,114.42,114.42,20412.0,75.7754,75.7887,75.7423,75.7423,20412.0
2017-10-12 14:35:00,114.43,114.57,114.43,114.53,17149.0,75.7489,75.8416,75.7489,75.8151,17149.0
2017-10-12 14:40:00,114.57,114.6,114.49,114.53,25481.0,75.8416,75.8615,75.7887,75.8151,25481.0
2017-10-12 14:45:00,114.52,114.54,114.44,114.51,40818.0,75.8085,75.8218,75.7556,75.8019,40818.0
2017-10-12 14:50:00,114.52,114.55,114.48,114.5,26894.0,75.8085,75.8284,75.782,75.7953,26894.0
2017-10-12 14:55:00,114.5,114.64,114.48,114.64,20581.0,75.7953,75.888,75.782,75.888,20581.0
2017-10-12 15:00:00,114.64,114.71,114.63,114.69,24357.0,75.888,75.9343,75.8813,75.9211,24357.0
2017-10-12 15:05:00,114.69,114.69,114.61,114.62,24248.0,75.9211,75.9211,75.8681,75.8747,24248.0
2017-10-12 15:10:00,114.62,114.7,114.62,114.7,15776.0,75.8747,75.9277,75.8747,75.9277,15776.0
2017-10-12 15:15:00,114.7,114.7,114.6,114.63,29616.0,75.9277,75.9277,75.8615,75.8813,29616.0
2017-10-12 15:20:00,114.63,114.68,114.61,114.67,23537.0,75.8813,75.9144,75.8681,75.9078,23537.0
2017-10-12 15:25:00,114.66,114.75,114.65,114.67,38154.0,75.9012,75.9608,75.8946,75.9078,38154.0
2017-10-12 15:30:00,114.67,114.68,114.43,114.48,71767.0,75.9078,75.9144,75.7489,75.782,71767.0
2017-10-12 15:35:00,114.5,114.52,114.43,114.44,44211.0,75.7953,75.8085,75.7489,75.7556,44211.0
2017-10-12 15:40:00,114.44,114.5,114.34,114.35,56036.0,75.7556,75.7953,75.6894,75.696,56036.0
2017-10-12 15:45:00,114.35,114.46,114.33,114.43,57979.0,75.696,75.7688,75.6828,75.7489,57979.0
2017-10-12 15:50:00,114.43,114.49,114.33,114.48,90749.0,75.7489,75.7887,75.6828,75.782,90749.0
2017-10-12 15:55:00,114.48,114.53,114.42,114.52,146288.0,75.782,75.8151,75.7423,75.8085,146288.0
2017-10-13 09:30:00,114.96,115.15,114.67,114.96,78614.0,76.0998,76.2256,75.9078,76.0998,78614.0
2017-10-13 09:35:00,114.97,115.05,114.53,114.65,33990.0,76.1064,76.1594,75.8151,75.8946,33990.0
2017-10-13 09:40:00,114.65,115.01,114.58,114.94,50193.0,75.8946,76.1329,75.8482,76.0866,50193.0
2017-10-13 09:45:00,114.86,114.86,114.7,114.77,14905.0,76.0336,76.0336,75.9277,75.974,14905.0
2017-10-13 09:50:00,114.8,114.97,114.8,114.82,29234.0,75.9939,76.1064,75.9939,76.0071,29234.0
2017-10-13 09:55:00,114.82,114.89,114.62,114.8,48635.0,76.0071,76.0535,75.8747,75.9939,48635.0
2017-10-13 10:00:00,114.79,114.9,114.72,114.81,21433.0,75.9873,76.0601,75.9409,76.0005,21433.0
2017-10-13 10:05:00,114.82,114.84,114.53,114.6,33936.0,76.0071,76.0204,75.8151,75.8615,33936.0
2017-10-13 10:10:00,114.61,114.88,114.61,114.88,63705.0,75.8681,76.0468,75.8681,76.0468,63705.0
2017-10-13 10:15:00,114.89,114.9,114.73,114.74,23506.0,76.0535,76.0601,75.9475,75.9542,23506.0
2017-10-13 10:20:00,114.74,114.74,114.5,114.59,40972.0,75.9542,75.9542,75.7953,75.8549,40972.0
2017-10-13 10:25:00,114.59,114.75,114.59,114.7,19751.0,75.8549,75.9608,75.8549,75.9277,19751.0
2017-10-13 10:30:00,114.7,114.71,114.62,114.7,20046.0,75.9277,75.9343,75.8747,75.9277,20046.0
2017-10-13 10:35:00,114.7,114.84,114.7,114.76,21471.0,75.9277,76.0204,75.9277,75.9674,21471.0
2017-10-13 10:40:00,114.76,114.8,114.54,114.57,35076.0,75.9674,75.9939,75.8218,75.8416,35076.0
2017-10-13 10:45:00,114.57,114.65,114.54,114.57,23546.0,75.8416,75.8946,75.8218,75.8416,23546.0
2017-10-13 10:50:00,114.57,114.62,114.43,114.45,41802.0,75.8416,75.8747,75.7489,75.7622,41802.0
2017-10-13 10:55:00,114.45,114.47,114.34,114.35,24477.0,75.7622,75.7754,75.6894,75.696,24477.0
2017-10-13 11:00:00,114.35,114.35,114.23,114.26,15919.0,75.696,75.696,75.6166,75.6364,15919.0
2017-10-13 11:05:00,114.24,114.25,114.19,114.23,16918.0,75.6232,75.6298,75.5901,75.6166,16918.0
2017-10-13 11:10:00,114.21,114.21,114.07,114.12,10032.0,75.6033,75.6033,75.5106,75.5437,10032.0
2017-10-13 11:15:00,114.14,114.18,114.13,114.16,8937.0,75.557,75.5835,75.5504,75.5702,8937.0
2017-10-13 11:20:00,114.16,114.22,114.15,114.18,20152.0,75.5702,75.6099,75.5636,75.5835,20152.0
2017-10-13 11:25:00,114.17,114.19,114.13,114.15,15027.0,75.5768,75.5901,75.5504,75.5636,15027.0
2017-10-13 11:30:00,114.15,114.15,114.1,114.12,18436.0,75.5636,75.5636,75.5305,75.5437,18436.0
2017-10-13 11:35:00,114.13,114.14,114.09,114.11,25609.0,75.5504,75.557,75.5239,75.5371,25609.0
2017-10-13 11:40:00,114.13,114.27,114.13,114.25,20618.0,75.5504,75.643,75.5504,75.6298,20618.0
2017-10-13 11:45:00,114.25,114.25,114.19,114.21,15439.0,75.6298,75.6298,75.5901,75.6033,15439.0
2017-10-13 11:50:00,114.21,114.25,114.2,114.24,19321.0,75.6033,75.6298,75.5967,75.6232,19321.0
2017-10-13 11:55:00,114.22,114.27,114.21,114.25,18820.0,75.6099,75.643,75.6033,75.6298,18820.0
2017-10-13 12:00:00,114.26,114.36,114.24,114.35,17278.0,75.6364,75.7026,75.6232,75.696,17278.0
2017-10-13 12:05:00,114.35,114.36,114.3,114.3,14532.0,75.696,75.7026,75.6629,75.6629,14532.0
2017-10-13 12:10:00,114.3,114.33,114.17,114.17,13005.0,75.6629,75.6828,75.5768,75.5768,13005.0
2017-10-13 12:15:00,114.17,114.19,114.01,114.07,18987.0,75.5768,75.5901,75.4709,75.5106,18987.0
2017-10-13 12:20:00,114.07,114.09,114.02,114.06,13208.0,75.5106,75.5239,75.4775,75.504,13208.0
2017-10-13 12:25:00,114.06,114.12,114.02,114.1,12912.0,75.504,75.5437,75.4775,75.5305,12912.0
2017-10-13 12:30:00,114.11,114.16,114.08,114.12,8406.0,75.5371,75.5702,75.5173,75.5437,8406.0
2017-10-13 12:35:00,114.1,114.16,114.06,114.15,8468.0,75.5305,75.5702,75.504,75.5636,8468.0
2017-10-13 12:40:00,114.17,114.25,114.15,114.21,7138.0,75.5768,75.6298,75.5636,75.6033,7138.0
2017-10-13 12:45:00,114.22,114.24,114.18,114.22,6847.0,75.6099,75.6232,75.5835,75.6099,6847.0
2017-10-13 12:50:00,114.23,114.3,114.21,114.25,43914.0,75.6166,75.6629,75.6033,75.6298,43914.0
2017-10-13 12:55:00,114.25,114.31,114.22,114.28,9469.0,75.6298,75.6695,75.6099,75.6497,9469.0
2017-10-13 13:00:00,114.28,114.3,114.24,114.29,7638.0,75.6497,75.6629,75.6232,75.6563,7638.0
2017-10-13 13:05:00,114.3,114.35,114.27,114.34,8060.0,75.6629,75.696,75.643,75.6894,8060.0
2017-10-13 13:10:00,114.34,114.36,114.31,114.35,10344.0,75.6894,75.7026,75.6695,75.696,10344.0
2017-10-13 13:15:00,114.36,114.36,114.29,114.31,7760.0,75.7026,75.7026,75.6563,75.6695,7760.0
2017-10-13 13:20:00,114.32,114.34,114.3,114.33,6050.0,75.6761,75.6894,75.6629,75.6828,6050.0
2017-10-13 13:25:00,114.34,114.35,114.28,114.32,12185.0,75.6894,75.696,75.6497,75.6761,12185.0
2017-10-13 13:30:00,114.32,114.34,114.3,114.31,9638.0,75.6761,75.6894,75.6629,75.6695,9638.0
2017-10-13 13:35:00,114.31,114.35,114.28,114.3,13722.0,75.6695,75.696,75.6497,75.6629,13722.0
2017-10-13 13:40:00,114.31,114.34,114.23,114.25,12176.0,75.6695,75.6894,75.6166,75.6298,12176.0
2017-10-13 13:45:00,114.22,114.23,114.13,114.15,11035.0,75.6099,75.6166,75.5504,75.5636,11035.0
2017-10-13 13:50:00,114.15,114.16,114.09,114.14,12880.0,75.5636,75.5702,75.5239,75.557,12880.0
2017-10-13 13:55:00,114.14,114.14,114.06,114.1,12687.0,75.557,75.557,75.504,75.5305,12687.0
2017-10-13 14:00:00,114.08,114.11,114.02,114.06,13285.0,75.5173,75.5371,75.4775,75.504,13285.0
2017-10-13 14:05:00,114.06,114.06,114.03,114.04,8956.0,75.504,75.504,75.4842,75.4908,8956.0
2017-10-13 14:10:00,114.05,114.14,114.05,114.13,17538.0,75.4974,75.557,75.4974,75.5504,17538.0
2017-10-13 14:15:00,114.14,114.16,114.1,114.14,16850.0,75.557,75.5702,75.5305,75.557,16850.0
2017-10-13 14:20:00,114.13,114.14,114.04,114.14,17872.0,75.5504,75.557,75.4908,75.557,17872.0
2017-10-13 14:25:00,114.15,114.26,114.14,114.25,10970.0,75.5636,75.6364,75.557,75.6298,10970.0
2017-10-13 14:30:00,114.25,114.35,114.25,114.31,10594.0,75.6298,75.696,75.6298,75.6695,10594.0
2017-10-13 14:35:00,114.32,114.34,114.27,114.3,9018.0,75.6761,75.6894,75.643,75.6629,9018.0
2017-10-13 14:40:00,114.29,114.3,114.27,114.29,7311.0,75.6563,75.6629,75.643,75.6563,7311.0
2017-10-13 14:45:00,114.29,114.29,114.23,114.26,10721.0,75.6563,75.6563,75.6166,75.6364,10721.0
2017-10-13 14:50:00,114.24,114.26,114.19,114.19,9736.0,75.6232,75.6364,75.5901,75.5901,9736.0
2017-10-13 14:55:00,114.19,114.25,114.19,114.24,6929.0,75.5901,75.6298,75.5901,75.6232,6929.0
2017-10-13 15:00:00,114.24,114.28,114.23,114.28,13913.0,75.6232,75.6497,75.6166,75.6497,13913.0
2017-10-13 15:05:00,114.29,114.34,114.26,114.34,12954.0,75.6563,75.6894,75.6364,75.6894,12954.0
2017-10-13 15:10:00,114.34,114.34,114.28,114.3,10039.0,75.6894,75.6894,75.6497,75.6629,10039.0
2017-10-13 15:15:00,114.29,114.29,114.24,114.27,12840.0,75.6563,75.6563,75.6232,75.643,12840.0
2017-10-13 15:20:00,114.28,114.28,114.25,114.27,5914.0,75.6497,75.6497,75.6298,75.643,5914.0
2017-10-13 15:25:00,114.27,114.27,114.23,114.26,11118.0,75.643,75.643,75.6166,75.6364,11118.0
2017-10-13 15:30:00,114.27,114.32,114.26,114.32,20963.0,75.643,75.6761,75.6364,75.6761,20963.0
2017-10-13 15:35:00,114.31,114.31,114.23,114.23,29238.0,75.6695,75.6695,75.6166,75.6166,29238.0
2017-10-13 15:40:00,114.24,114.24,114.14,114.17,45422.0,75.6232,75.6232,75.557,75.5768,45422.0
2017-10-13 15:45:00,114.17,114.17,114.09,114.13,44759.0,75.5768,75.5768,75.5239,75.5504,44759.0
2017-10-13 15:50:00,114.13,114.17,114.08,114.11,63944.0,75.5504,75.5768,75.5173,75.5371,63944.0
2017-10-13 15:55:00,114.11,114.12,113.9,114.02,294088.0,75.5371,75.5437,75.3981,75.4775,294088.0
2017-10-16 09:30:00,114.05,114.35,114.01,114.19,59294.0,75.4974,75.696,75.4709,75.5901,59294.0
2017-10-16 09:35:00,114.18,114.4,114.09,114.21,11437.0,75.5835,75.7291,75.5239,75.6033,11437.0
2017-10-16 09:40:00,114.2,114.32,114.2,114.24,15825.0,75.5967,75.6761,75.5967,75.6232,15825.0
2017-10-16 09:45:00,114.24,114.34,114.11,114.12,14276.0,75.6232,75.6894,75.5371,75.5437,14276.0
2017-10-16 09:50:00,114.11,114.22,114.09,114.13,8588.0,75.5371,75.6099,75.5239,75.5504,8588.0
2017-10-16 09:55:00,114.13,114.24,114.1,114.24,10657.0,75.5504,75.6232,75.5305,75.6232,10657.0
2017-10-16 10:00:00,114.21,114.27,114.11,114.17,14566.0,75.6033,75.643,75.5371,75.5768,14566.0
2017-10-16 10:05:00,114.17,114.21,114.06,114.2,14632.0,75.5768,75.6033,75.504,75.5967,14632.0
2017-10-16 10:10:00,114.18,114.18,114.03,114.05,6745.0,75.5835,75.5835,75.4842,75.4974,6745.0
2017-10-16 10:15:00,114.07,114.1,114.01,114.07,11838.0,75.5106,75.5305,75.4709,75.5106,11838.0
2017-10-16 10:20:00,114.07,114.15,114.04,114.11,18134.0,75.5106,75.5636,75.4908,75.5371,18134.0
2017-10-16 10:25:00,114.12,114.25,114.11,114.17,14604.0,75.5437,75.6298,75.5371,75.5768,14604.0
2017-10-16 10:30:00,114.17,114.24,114.16,114.19,7285.0,75.5768,75.6232,75.5702,75.5901,7285.0
2017-10-16 10:35:00,114.19,114.19,114.08,114.08,10307.0,75.5901,75.5901,75.5173,75.5173,10307.0
2017-10-16 10:40:00,114.08,114.09,114.02,114.06,13007.0,75.5173,75.5239,75.4775,75.504,13007.0
2017-10-16 10:45:00,114.04,114.12,114.02,114.12,10182.0,75.4908,75.5437,75.4775,75.5437,10182.0
2017-10-16 10:50:00,114.12,114.16,114.07,114.13,11050.0,75.5437,75.5702,75.5106,75.5504,11050.0
2017-10-16 10:55:00,114.12,114.12,114.0,114.01,11180.0,75.5437,75.5437,75.4643,75.4709,11180.0
2017-10-16 11:00:00,114.01,114.12,113.94,114.06,15225.0,75.4709,75.5437,75.4246,75.504,15225.0
2017-10-16 11:05:00,114.06,114.07,113.93,113.94,10928.0,75.504,75.5106,75.418,75.4246,10928.0
2017-10-16 11:10:00,113.93,114.01,113.89,113.89,17553.0,75.418,75.4709,75.3915,75.3915,17553.0
2017-10-16 11:15:00,113.89,113.89,113.83,113.88,13871.0,75.3915,75.3915,75.3518,75.3849,13871.0
2017-10-16 11:20:00,113.88,113.95,113.88,113.92,11851.0,75.3849,75.4312,75.3849,75.4113,11851.0
2017-10-16 11:25:00,113.92,113.96,113.86,113.94,15849.0,75.4113,75.4378,75.3716,75.4246,15849.0
2017-10-16 11:30:00,113.94,113.97,113.82,113.82,22570.0,75.4246,75.4444,75.3451,75.3451,22570.0
2017-10-16 11:35:00,113.84,113.86,113.8,113.85,13876.0,75.3584,75.3716,75.3319,75.365,13876.0
2017-10-16 11:40:00,113.86,113.89,113.83,113.85,11099.0,75.3716,75.3915,75.3518,75.365,11099.0
2017-10-16 11:45:00,113.85,113.9,113.78,113.78,16470.0,75.365,75.3981,75.3187,75.3187,16470.0
2017-10-16 11:50:00,113.79,113.81,113.71,113.74,14786.0,75.3253,75.3385,75.2723,75.2922,14786.0
2017-10-16 11:55:00,113.75,113.75,113.64,113.71,14691.0,75.2988,75.2988,75.226,75.2723,14691.0
2017-10-16 12:00:00,113.71,113.71,113.61,113.65,20674.0,75.2723,75.2723,75.2061,75.2326,20674.0
2017-10-16 12:05:00,113.65,113.67,113.53,113.57,14215.0,75.2326,75.2459,75.1532,75.1797,14215.0
2017-10-16 12:10:00,113.57,113.6,113.46,113.53,19986.0,75.1797,75.1995,75.1068,75.1532,19986.0
2017-10-16 12:15:00,113.54,113.59,113.54,113.57,11539.0,75.1598,75.1929,75.1598,75.1797,11539.0
2017-10-16 12:20:00,113.57,113.63,113.49,113.63,13617.0,75.1797,75.2194,75.1267,75.2194,13617.0
2017-10-16 12:25:00,113.63,113.66,113.56,113.59,16414.0,75.2194,75.2392,75.173,75.1929,16414.0
2017-10-16 12:30:00,113.6,113.66,113.58,113.65,13994.0,75.1995,75.2392,75.1863,75.2326,13994.0
2017-10-16 12:35:00,113.66,113.73,113.65,113.73,6132.0,75.2392,75.2856,75.2326,75.2856,6132.0
2017-10-16 12:40:00,113.74,113.76,113.68,113.68,13827.0,75.2922,75.3054,75.2525,75.2525,13827.0
2017-10-16 12:45:00,113.68,113.72,113.68,113.71,7119.0,75.2525,75.279,75.2525,75.2723,7119.0
2017-10-16 12:50:00,113.71,113.71,113.63,113.65,8774.0,75.2723,75.2723,75.2194,75.2326,8774.0
2017-10-16 12:55:00,113.65,113.69,113.63,113.69,10813.0,75.2326,75.2591,75.2194,75.2591,10813.0
2017-10-16 13:00:00,113.68,113.72,113.67,113.7,6147.0,75.2525,75.279,75.2459,75.2657,6147.0
2017-10-16 13:05:00,113.71,113.77,113.6,113.6,31042.0,75.2723,75.312,75.1995,75.1995,31042.0
2017-10-16 13:10:00,113.61,113.64,113.56,113.63,24873.0,75.2061,75.226,75.173,75.2194,24873.0
2017-10-16 13:15:00,113.62,113.63,113.57,113.61,20678.0,75.2128,75.2194,75.1797,75.2061,20678.0
2017-10-16 13:20:00,113.61,113.65,113.56,113.56,12875.0,75.2061,75.2326,75.173,75.173,12875.0
2017-10-16 13:25:00,113.56,113.59,113.51,113.54,15976.0,75.173,75.1929,75.1399,75.1598,15976.0
2017-10-16 13:30:00,113.53,113.55,113.44,113.51,19094.0,75.1532,75.1664,75.0936,75.1399,19094.0
2017-10-16 13:35:00,113.52,113.6,113.52,113.57,13526.0,75.1466,75.1995,75.1466,75.1797,13526.0
2017-10-16 13:40:00,113.57,113.67,113.56,113.66,24563.0,75.1797,75.2459,75.173,75.2392,24563.0
2017-10-16 13:45:00,113.67,113.72,113.67,113.72,8830.0,75.2459,75.279,75.2459,75.279,8830.0
2017-10-16 13:50:00,113.73,113.77,113.7,113.76,21890.0,75.2856,75.312,75.2657,75.3054,21890.0
2017-10-16 13:55:00,113.76,113.78,113.64,113.73,32407.0,75.3054,75.3187,75.226,75.2856,32407.0
2017-10-16 14:00:00,113.73,113.79,113.72,113.79,9806.0,75.2856,75.3253,75.279,75.3253,9806.0
2017-10-16 14:05:00,113.79,113.79,113.63,113.64,19767.0,75.3253,75.3253,75.2194,75.226,19767.0
2017-10-16 14:10:00,113.64,113.64,113.5,113.5,15380.0,75.226,75.226,75.1333,75.1333,15380.0
2017-10-16 14:15:00,113.5,113.6,113.5,113.54,13557.0,75.1333,75.1995,75.1333,75.1598,13557.0
2017-10-16 14:20:00,113.54,113.6,113.53,113.58,15570.0,75.1598,75.1995,75.1532,75.1863,15570.0
2017-10-16 14:25:00,113.58,113.6,113.55,113.57,16642.0,75.1863,75.1995,75.1664,75.1797,16642.0
2017-10-16 14:30:00,113.56,113.59,113.52,113.53,22403.0,75.173,75.1929,75.1466,75.1532,22403.0
2017-10-16 14:35:00,113.53,113.55,113.51,113.52,29069.0,75.1532,75.1664,75.1399,75.1466,29069.0
2017-10-16 14:40:00,113.52,113.57,113.5,113.55,23850.0,75.1466,75.1797,75.1333,75.1664,23850.0
2017-10-16 14:45:00,113.56,113.64,113.54,113.62,18859.0,75.173,75.226,75.1598,75.2128,18859.0
2017-10-16 14:50:00,113.63,113.68,113.61,113.66,19356.0,75.2194,75.2525,75.2061,75.2392,19356.0
2017-10-16 14:55:00,113.66,113.71,113.65,113.69,20121.0,75.2392,75.2723,75.2326,75.2591,20121.0
2017-10-16 15:00:00,113.69,113.69,113.65,113.69,18369.0,75.2591,75.2591,75.2326,75.2591,18369.0
2017-10-16 15:05:00,113.69,113.72,113.68,113.72,13746.0,75.2591,75.279,75.2525,75.279,13746.0
2017-10-16 15:10:00,113.71,113.72,113.67,113.69,19714.0,75.2723,75.279,75.2459,75.2591,19714.0
2017-10-16 15:15:00,113.68,113.7,113.6,113.62,30918.0,75.2525,75.2657,75.1995,75.2128,30918.0
2017-10-16 15:20:00,113.62,113.66,113.57,113.6,30881.0,75.2128,75.2392,75.1797,75.1995,30881.0
2017-10-16 15:25:00,113.59,113.61,113.56,113.57,21922.0,75.1929,75.2061,75.173,75.1797,21922.0
2017-10-16 15:30:00,113.58,113.64,113.55,113.63,24025.0,75.1863,75.226,75.1664,75.2194,24025.0
2017-10-16 15:35:00,113.63,113.64,113.57,113.61,34618.0,75.2194,75.226,75.1797,75.2061,34618.0
2017-10-16 15:40:00,113.61,113.61,113.53,113.56,30440.0,75.2061,75.2061,75.1532,75.173,30440.0
2017-10-16 15:45:00,113.56,113.58,113.54,113.55,63518.0,75.173,75.1863,75.1598,75.1664,63518.0
2017-10-16 15:50:00,113.55,113.57,113.5,113.55,84870.0,75.1664,75.1797,75.1333,75.1664,84870.0
2017-10-16 15:55:00,113.55,113.6,113.5,113.52,213651.0,75.1664,75.1995,75.1333,75.1466,213651.0
2017-10-17 09:30:00,113.12,113.41,112.74,113.06,78963.0,74.8818,75.0737,74.6302,74.8421,78963.0
2017-10-17 09:35:00,113.09,113.37,113.03,113.34,25015.0,74.8619,75.0473,74.8222,75.0274,25015.0
2017-10-17 09:40:00,113.28,113.34,113.16,113.27,21468.0,74.9877,75.0274,74.9082,74.9811,21468.0
2017-10-17 09:45:00,113.25,113.35,113.14,113.27,28544.0,74.9678,75.034,74.895,74.9811,28544.0
2017-10-17 09:50:00,113.29,113.29,113.18,113.21,20271.0,74.9943,74.9943,74.9215,74.9413,20271.0
2017-10-17 09:55:00,113.21,113.39,113.2,113.38,95412.0,74.9413,75.0605,74.9347,75.0539,95412.0
2017-10-17 10:00:00,113.39,113.39,113.16,113.19,27232.0,75.0605,75.0605,74.9082,74.9281,27232.0
2017-10-17 10:05:00,113.18,113.26,113.17,113.19,25244.0,74.9215,74.9744,74.9149,74.9281,25244.0
2017-10-17 10:10:00,113.2,113.23,113.1,113.12,39429.0,74.9347,74.9546,74.8685,74.8818,39429.0
2017-10-17 10:15:00,113.12,113.23,113.1,113.16,26553.0,74.8818,74.9546,74.8685,74.9082,26553.0
2017-10-17 10:20:00,113.15,113.21,113.13,113.17,39335.0,74.9016,74.9413,74.8884,74.9149,39335.0
2017-10-17 10:25:00,113.17,113.18,113.11,113.15,21002.0,74.9149,74.9215,74.8752,74.9016,21002.0
2017-10-17 10:30:00,113.14,113.18,113.07,113.1,104245.0,74.895,74.9215,74.8487,74.8685,104245.0
2017-10-17 10:35:00,113.11,113.12,112.98,113.04,51096.0,74.8752,74.8818,74.7891,74.8288,51096.0
2017-10-17 10:40:00,113.02,113.06,112.99,113.01,37448.0,74.8156,74.8421,74.7957,74.809,37448.0
2017-10-17 10:45:00,113.0,113.04,112.94,112.97,54058.0,74.8023,74.8288,74.7626,74.7825,54058.0
2017-10-17 10:50:00,112.95,112.96,112.87,112.9,58819.0,74.7692,74.7759,74.7163,74.7361,58819.0
2017-10-17 10:55:00,112.9,113.03,112.9,112.94,31936.0,74.7361,74.8222,74.7361,74.7626,31936.0
2017-10-17 11:00:00,112.95,113.07,112.92,112.92,58304.0,74.7692,74.8487,74.7494,74.7494,58304.0
2017-10-17 11:05:00,112.93,113.05,112.92,113.0,59002.0,74.756,74.8354,74.7494,74.8023,59002.0
2017-10-17 11:10:00,113.0,113.14,113.0,113.01,47404.0,74.8023,74.895,74.8023,74.809,47404.0
2017-10-17 11:15:00,113.03,113.08,113.0,113.03,33478.0,74.8222,74.8553,74.8023,74.8222,33478.0
2017-10-17 11:20:00,113.03,113.08,112.99,113.0,21746.0,74.8222,74.8553,74.7957,74.8023,21746.0
2017-10-17 11:25:00,113.0,113.07,112.99,113.07,22945.0,74.8023,74.8487,74.7957,74.8487,22945.0
2017-10-17 11:30:00,113.06,113.06,112.91,112.97,24875.0,74.8421,74.8421,74.7428,74.7825,24875.0
2017-10-17 11:35:00,112.98,113.01,112.95,112.96,14212.0,74.7891,74.809,74.7692,74.7759,14212.0
2017-10-17 11:40:00,112.96,113.01,112.93,112.96,18700.0,74.7759,74.809,74.756,74.7759,18700.0
2017-10-17 11:45:00,112.96,113.01,112.92,112.92,13220.0,74.7759,74.809,74.7494,74.7494,13220.0
2017-10-17 11:50:00,112.93,112.94,112.85,112.85,105798.0,74.756,74.7626,74.703,74.703,105798.0
2017-10-17 11:55:00,112.84,112.9,112.76,112.76,29946.0,74.6964,74.7361,74.6435,74.6435,29946.0
2017-10-17 12:00:00,112.76,112.82,112.74,112.8,29435.0,74.6435,74.6832,74.6302,74.6699,29435.0
2017-10-17 12:05:00,112.8,112.81,112.66,112.77,14256.0,74.6699,74.6766,74.5773,74.6501,14256.0
2017-10-17 12:10:00,112.78,112.8,112.76,112.76,7699.0,74.6567,74.6699,74.6435,74.6435,7699.0
2017-10-17 12:15:00,112.76,112.8,112.75,112.79,24541.0,74.6435,74.6699,74.6368,74.6633,24541.0
2017-10-17 12:20:00,112.8,112.82,112.78,112.78,11293.0,74.6699,74.6832,74.6567,74.6567,11293.0
2017-10-17 12:25:00,112.79,112.82,112.75,112.82,31247.0,74.6633,74.6832,74.6368,74.6832,31247.0
2017-10-17 12:30:00,112.82,112.87,112.79,112.81,55464.0,74.6832,74.7163,74.6633,74.6766,55464.0
2017-10-17 12:35:00,112.8,112.87,112.8,112.83,37455.0,74.6699,74.7163,74.6699,74.6898,37455.0
2017-10-17 12:40:00,112.84,112.87,112.83,112.86,16793.0,74.6964,74.7163,74.6898,74.7097,16793.0
2017-10-17 12:45:00,112.86,112.88,112.83,112.85,12828.0,74.7097,74.7229,74.6898,74.703,12828.0
2017-10-17 12:50:00,112.85,112.86,112.82,112.83,17904.0,74.703,74.7097,74.6832,74.6898,17904.0
2017-10-17 12:55:00,112.83,112.85,112.78,112.84,11727.0,74.6898,74.703,74.6567,74.6964,11727.0
2017-10-17 13:00:00,112.83,112.85,112.75,112.75,10600.0,74.6898,74.703,74.6368,74.6368,10600.0
2017-10-17 13:05:00,112.74,112.76,112.73,112.73,7093.0,74.6302,74.6435,74.6236,74.6236,7093.0
2017-10-17 13:10:00,112.74,112.79,112.71,112.71,11715.0,74.6302,74.6633,74.6104,74.6104,11715.0
2017-10-17 13:15:00,112.71,112.74,112.66,112.67,11336.0,74.6104,74.6302,74.5773,74.5839,11336.0
2017-10-17 13:20:00,112.67,112.7,112.58,112.63,15787.0,74.5839,74.6037,74.5243,74.5574,15787.0
2017-10-17 13:25:00,112.62,112.63,112.58,112.6,9836.0,74.5508,74.5574,74.5243,74.5375,9836.0
2017-10-17 13:30:00,112.6,112.63,112.58,112.63,8819.0,74.5375,74.5574,74.5243,74.5574,8819.0
2017-10-17 13:35:00,112.63,112.63,112.57,112.58,16204.0,74.5574,74.5574,74.5177,74.5243,16204.0
2017-10-17 13:40:00,112.58,112.61,112.56,112.57,13561.0,74.5243,74.5442,74.5111,74.5177,13561.0
2017-10-17 13:45:00,112.57,112.57,112.54,112.57,18362.0,74.5177,74.5177,74.4978,74.5177,18362.0
2017-10-17 13:50:00,112.57,112.63,112.56,112.63,12125.0,74.5177,74.5574,74.5111,74.5574,12125.0
2017-10-17 13:55:00,112.63,112.63,112.56,112.57,13516.0,74.5574,74.5574,74.5111,74.5177,13516.0
2017-10-17 14:00:00,112.57,112.61,112.57,112.57,14484.0,74.5177,74.5442,74.5177,74.5177,14484.0
2017-10-17 14:05:00,112.57,112.6,112.52,112.55,12553.0,74.5177,74.5375,74.4846,74.5044,12553.0
2017-10-17 14:10:00,112.55,112.59,112.43,112.59,28637.0,74.5044,74.5309,74.425,74.5309,28637.0
2017-10-17 14:15:00,112.58,112.62,112.58,112.61,24589.0,74.5243,74.5508,74.5243,74.5442,24589.0
2017-10-17 14:20:00,112.6,112.62,112.56,112.6,17363.0,74.5375,74.5508,74.5111,74.5375,17363.0
2017-10-17 14:25:00,112.61,112.61,112.48,112.52,17056.0,74.5442,74.5442,74.4581,74.4846,17056.0
2017-10-17 14:30:00,112.52,112.57,112.49,112.51,19856.0,74.4846,74.5177,74.4647,74.478,19856.0
2017-10-17 14:35:00,112.52,112.52,112.43,112.46,40510.0,74.4846,74.4846,74.425,74.4449,40510.0
2017-10-17 14:40:00,112.47,112.55,112.44,112.54,23106.0,74.4515,74.5044,74.4316,74.4978,23106.0
2017-10-17 14:45:00,112.54,112.62,112.52,112.61,18200.0,74.4978,74.5508,74.4846,74.5442,18200.0
2017-10-17 14:50:00,112.62,112.67,112.6,112.66,13459.0,74.5508,74.5839,74.5375,74.5773,13459.0
2017-10-17 14:55:00,112.65,112.67,112.58,112.6,18025.0,74.5706,74.5839,74.5243,74.5375,18025.0
2017-10-17 15:00:00,112.61,112.61,112.57,112.6,20647.0,74.5442,74.5442,74.5177,74.5375,20647.0
2017-10-17 15:05:00,112.59,112.62,112.56,112.61,26366.0,74.5309,74.5508,74.5111,74.5442,26366.0
2017-10-17 15:10:00,112.61,112.63,112.6,112.6,31334.0,74.5442,74.5574,74.5375,74.5375,31334.0
2017-10-17 15:15:00,112.6,112.61,112.55,112.58,19697.0,74.5375,74.5442,74.5044,74.5243,19697.0
2017-10-17 15:20:00,112.59,112.63,112.58,112.63,27467.0,74.5309,74.5574,74.5243,74.5574,27467.0
2017-10-17 15:25:00,112.62,112.73,112.62,112.66,36785.0,74.5508,74.6236,74.5508,74.5773,36785.0
2017-10-17 15:30:00,112.66,112.69,112.63,112.66,47598.0,74.5773,74.5971,74.5574,74.5773,47598.0
2017-10-17 15:35:00,112.65,112.76,112.63,112.72,52476.0,74.5706,74.6435,74.5574,74.617,52476.0
2017-10-17 15:40:00,112.72,112.72,112.62,112.68,49708.0,74.617,74.617,74.5508,74.5905,49708.0
2017-10-17 15:45:00,112.68,112.71,112.56,112.65,77747.0,74.5905,74.6104,74.5111,74.5706,77747.0
2017-10-17 15:50:00,112.65,112.7,112.6,112.65,114331.0,74.5706,74.6037,74.5375,74.5706,114331.0
2017-10-17 15:55:00,112.65,112.7,112.54,112.65,179070.0,74.5706,74.6037,74.4978,74.5706,179070.0
2017-10-18 09:30:00,112.62,112.89,112.51,112.65,57002.0,74.5508,74.7295,74.478,74.5706,57002.0
2017-10-18 09:35:00,112.64,112.7,112.24,112.24,21574.0,74.564,74.6037,74.2992,74.2992,21574.0
2017-10-18 09:40:00,112.25,112.39,112.25,112.32,11900.0,74.3059,74.3985,74.3059,74.3522,11900.0
2017-10-18 09:45:00,112.34,112.65,112.34,112.64,24344.0,74.3654,74.5706,74.3654,74.564,24344.0
2017-10-18 09:50:00,112.65,112.65,112.47,112.51,68883.0,74.5706,74.5706,74.4515,74.478,68883.0
2017-10-18 09:55:00,112.51,112.59,112.48,112.53,41035.0,74.478,74.5309,74.4581,74.4912,41035.0
2017-10-18 10:00:00,112.51,112.54,112.4,112.41,35217.0,74.478,74.4978,74.4052,74.4118,35217.0
2017-10-18 10:05:00,112.42,112.52,112.41,112.5,31211.0,74.4184,74.4846,74.4118,74.4714,31211.0
2017-10-18 10:10:00,112.54,112.54,112.47,112.5,43712.0,74.4978,74.4978,74.4515,74.4714,43712.0
2017-10-18 10:15:00,112.5,112.51,112.42,112.49,31169.0,74.4714,74.478,74.4184,74.4647,31169.0
2017-10-18 10:20:00,112.49,112.56,112.46,112.54,39676.0,74.4647,74.5111,74.4449,74.4978,39676.0
2017-10-18 10:25:00,112.52,112.56,112.51,112.55,47097.0,74.4846,74.5111,74.478,74.5044,47097.0
2017-10-18 10:30:00,112.55,112.56,112.52,112.55,49356.0,74.5044,74.5111,74.4846,74.5044,49356.0
2017-10-18 10:35:00,112.55,112.61,112.5,112.58,68424.0,74.5044,74.5442,74.4714,74.5243,68424.0
2017-10-18 10:40:00,112.58,112.7,112.51,112.7,59596.0,74.5243,74.6037,74.478,74.6037,59596.0
2017-10-18 10:45:00,112.69,112.76,112.6,112.7,51889.0,74.5971,74.6435,74.5375,74.6037,51889.0
2017-10-18 10:50:00,112.73,112.82,112.67,112.81,96774.0,74.6236,74.6832,74.5839,74.6766,96774.0
2017-10-18 10:55:00,112.81,112.84,112.78,112.78,36274.0,74.6766,74.6964,74.6567,74.6567,36274.0
2017-10-18 11:00:00,112.79,112.81,112.72,112.72,18872.0,74.6633,74.6766,74.617,74.617,18872.0
2017-10-18 11:05:00,112.73,112.75,112.63,112.74,22508.0,74.6236,74.6368,74.5574,74.6302,22508.0
2017-10-18 11:10:00,112.74,112.87,112.73,112.81,33507.0,74.6302,74.7163,74.6236,74.6766,33507.0
2017-10-18 11:15:00,112.81,112.82,112.7,112.79,16300.0,74.6766,74.6832,74.6037,74.6633,16300.0
2017-10-18 11:20:00,112.79,112.81,112.69,112.71,27364.0,74.6633,74.6766,74.5971,74.6104,27364.0
2017-10-18 11:25:00,112.69,112.76,112.69,112.73,36491.0,74.5971,74.6435,74.5971,74.6236,36491.0
2017-10-18 11:30:00,112.73,112.75,112.7,112.73,26949.0,74.6236,74.6368,74.6037,74.6236,26949.0
2017-10-18 11:35:00,112.73,112.75,112.7,112.73,39721.0,74.6236,74.6368,74.6037,74.6236,39721.0
2017-10-18 11:40:00,112.73,112.74,112.69,112.74,21923.0,74.6236,74.6302,74.5971,74.6302,21923.0
2017-10-18 11:45:00,112.73,112.84,112.63,112.64,37811.0,74.6236,74.6964,74.5574,74.564,37811.0
2017-10-18 11:50:00,112.62,112.62,112.57,112.59,14539.0,74.5508,74.5508,74.5177,74.5309,14539.0
2017-10-18 11:55:00,112.59,112.67,112.58,112.59,37917.0,74.5309,74.5839,74.5243,74.5309,37917.0
2017-10-18 12:00:00,112.6,112.61,112.53,112.57,14855.0,74.5375,74.5442,74.4912,74.5177,14855.0
2017-10-18 12:05:00,112.57,112.61,112.56,112.58,11812.0,74.5177,74.5442,74.5111,74.5243,11812.0
2017-10-18 12:10:00,112.58,112.62,112.56,112.61,13775.0,74.5243,74.5508,74.5111,74.5442,13775.0
2017-10-18 12:15:00,112.62,112.68,112.59,112.59,16971.0,74.5508,74.5905,74.5309,74.5309,16971.0
2017-10-18 12:20:00,112.58,112.59,112.51,112.53,25475.0,74.5243,74.5309,74.478,74.4912,25475.0
2017-10-18 12:25:00,112.54,112.57,112.52,112.54,9863.0,74.4978,74.5177,74.4846,74.4978,9863.0
2017-10-18 12:30:00,112.53,112.63,112.51,112.61,12502.0,74.4912,74.5574,74.478,74.5442,12502.0
2017-10-18 12:35:00,112.61,112.63,112.6,112.62,14347.0,74.5442,74.5574,74.5375,74.5508,14347.0
2017-10-18 12:40:00,112.62,112.66,112.6,112.65,17268.0,74.5508,74.5773,74.5375,74.5706,17268.0
2017-10-18 12:45:00,112.64,112.65,112.61,112.63,10666.0,74.564,74.5706,74.5442,74.5574,10666.0
2017-10-18 12:50:00,112.63,112.65,112.59,112.62,11240.0,74.5574,74.5706,74.5309,74.5508,11240.0
2017-10-18 12:55:00,112.62,112.64,112.58,112.62,8644.0,74.5508,74.564,74.5243,74.5508,8644.0
2017-10-18 13:00:00,112.61,112.7,112.61,112.7,8394.0,74.5442,74.6037,74.5442,74.6037,8394.0
2017-10-18 13:05:00,112.7,112.7,112.63,112.65,10477.0,74.6037,74.6037,74.5574,74.5706,10477.0
2017-10-18 13:10:00,112.64,112.66,112.62,112.64,9124.0,74.564,74.5773,74.5508,74.564,9124.0
2017-10-18 13:15:00,112.63,112.66,112.62,112.65,13278.0,74.5574,74.5773,74.5508,74.5706,13278.0
2017-10-18 13:20:00,112.66,112.68,112.65,112.67,12253.0,74.5773,74.5905,74.5706,74.5839,12253.0
2017-10-18 13:25:00,112.67,112.84,112.67,112.84,8773.0,74.5839,74.6964,74.5839,74.6964,8773.0
2017-10-18 13:30:00,112.84,112.85,112.77,112.78,12437.0,74.6964,74.703,74.6501,74.6567,12437.0
2017-10-18 13:35:00,112.78,112.81,112.76,112.8,12895.0,74.6567,74.6766,74.6435,74.6699,12895.0
2017-10-18 13:40:00,112.81,112.83,112.79,112.79,15955.0,74.6766,74.6898,74.6633,74.6633,15955.0
2017-10-18 13:45:00,112.79,112.81,112.73,112.77,18569.0,74.6633,74.6766,74.6236,74.6501,18569.0
2017-10-18 13:50:00,112.77,112.77,112.68,112.68,12973.0,74.6501,74.6501,74.5905,74.5905,12973.0
2017-10-18 13:55:00,112.69,112.7,112.61,112.62,18940.0,74.5971,74.6037,74.5442,74.5508,18940.0
2017-10-18 14:00:00,112.61,112.65,112.57,112.57,97536.0,74.5442,74.5706,74.5177,74.5177,97536.0
2017-10-18 14:05:00,112.56,112.57,112.47,112.5,26067.0,74.5111,74.5177,74.4515,74.4714,26067.0
2017-10-18 14:10:00,112.5,112.59,112.46,112.58,16145.0,74.4714,74.5309,74.4449,74.5243,16145.0
2017-10-18 14:15:00,112.58,112.6,112.47,112.48,43109.0,74.5243,74.5375,74.4515,74.4581,43109.0
2017-10-18 14:20:00,112.47,112.52,112.46,112.52,30051.0,74.4515,74.4846,74.4449,74.4846,30051.0
2017-10-18 14:25:00,112.53,112.55,112.43,112.49,30415.0,74.4912,74.5044,74.425,74.4647,30415.0
2017-10-18 14:30:00,112.5,112.52,112.47,112.49,30590.0,74.4714,74.4846,74.4515,74.4647,30590.0
2017-10-18 14:35:00,112.48,112.51,112.44,112.45,25754.0,74.4581,74.478,74.4316,74.4383,25754.0
2017-10-18 14:40:00,112.44,112.45,112.37,112.38,24012.0,74.4316,74.4383,74.3853,74.3919,24012.0
2017-10-18 14:45:00,112.39,112.53,112.38,112.41,56563.0,74.3985,74.4912,74.3919,74.4118,56563.0
2017-10-18 14:50:00,112.42,112.51,112.42,112.49,24467.0,74.4184,74.478,74.4184,74.4647,24467.0
2017-10-18 14:55:00,112.49,112.55,112.48,112.5,29178.0,74.4647,74.5044,74.4581,74.4714,29178.0
2017-10-18 15:00:00,112.5,112.62,112.49,112.62,82983.0,74.4714,74.5508,74.4647,74.5508,82983.0
2017-10-18 15:05:00,112.63,112.65,112.59,112.62,26106.0,74.5574,74.5706,74.5309,74.5508,26106.0
2017-10-18 15:10:00,112.63,112.69,112.62,112.64,42652.0,74.5574,74.5971,74.5508,74.564,42652.0
2017-10-18 15:15:00,112.66,112.68,112.6,112.64,67409.0,74.5773,74.5905,74.5375,74.564,67409.0
2017-10-18 15:20:00,112.63,112.66,112.61,112.63,73127.0,74.5574,74.5773,74.5442,74.5574,73127.0
2017-10-18 15:25:00,112.63,112.69,112.61,112.66,83160.0,74.5574,74.5971,74.5442,74.5773,83160.0
2017-10-18 15:30:00,112.66,112.78,112.6,112.77,80389.0,74.5773,74.6567,74.5375,74.6501,80389.0
2017-10-18 15:35:00,112.77,112.79,112.72,112.75,41179.0,74.6501,74.6633,74.617,74.6368,41179.0
2017-10-18 15:40:00,112.76,112.79,112.7,112.72,86187.0,74.6435,74.6633,74.6037,74.617,86187.0
2017-10-18 15:45:00,112.71,112.71,112.62,112.67,60995.0,74.6104,74.6104,74.5508,74.5839,60995.0
2017-10-18 15:50:00,112.66,112.69,112.55,112.56,98651.0,74.5773,74.5971,74.5044,74.5111,98651.0
2017-10-18 15:55:00,112.55,112.59,112.47,112.51,128571.0,74.5044,74.5309,74.4515,74.478,128571.0
2017-10-19 09:30:00,109.04,111.86,108.01,108.58,379600.0,72.1809,74.0477,71.4991,71.8764,379600.0
2017-10-19 09:35:00,108.58,108.65,107.8,107.84,336412.0,71.8764,71.9228,71.3601,71.3866,336412.0
2017-10-19 09:40:00,107.86,109.0,107.62,108.8,234825.0,71.3998,72.1545,71.2409,72.0221,234825.0
2017-10-19 09:45:00,108.78,108.92,108.12,108.36,169580.0,72.0088,72.1015,71.5719,71.7308,169580.0
2017-10-19 09:50:00,108.34,108.68,108.24,108.56,169731.0,71.7176,71.9426,71.6514,71.8632,169731.0
2017-10-19 09:55:00,108.6,108.86,108.26,108.35,188609.0,71.8897,72.0618,71.6646,71.7242,188609.0
2017-10-19 10:00:00,108.31,108.58,108.16,108.4,193584.0,71.6977,71.8764,71.5984,71.7573,193584.0
2017-10-19 10:05:00,108.38,108.5,108.21,108.33,144626.0,71.744,71.8235,71.6315,71.7109,144626.0
2017-10-19 10:10:00,108.28,108.5,108.0,108.16,203602.0,71.6778,71.8235,71.4925,71.5984,203602.0
2017-10-19 10:15:00,108.15,108.32,108.03,108.18,165139.0,71.5918,71.7043,71.5124,71.6117,165139.0
2017-10-19 10:20:00,108.18,108.85,108.16,108.78,152614.0,71.6117,72.0552,71.5984,72.0088,152614.0
2017-10-19 10:25:00,108.75,109.1,108.57,108.91,134422.0,71.989,72.2207,71.8698,72.0949,134422.0
2017-10-19 10:30:00,108.9,109.29,108.73,109.21,183580.0,72.0883,72.3464,71.9757,72.2935,183580.0
2017-10-19 10:35:00,109.17,109.29,108.9,109.07,179156.0,72.267,72.3464,72.0883,72.2008,179156.0
2017-10-19 10:40:00,109.02,109.03,108.62,108.7,124687.0,72.1677,72.1743,71.9029,71.9559,124687.0
2017-10-19 10:45:00,108.68,108.77,108.51,108.61,103526.0,71.9426,72.0022,71.8301,71.8963,103526.0
2017-10-19 10:50:00,108.61,109.03,108.61,108.94,104341.0,71.8963,72.1743,71.8963,72.1147,104341.0
2017-10-19 10:55:00,108.93,108.93,108.61,108.66,64489.0,72.1081,72.1081,71.8963,71.9294,64489.0
2017-10-19 11:00:00,108.64,108.73,108.59,108.72,67552.0,71.9162,71.9757,71.8831,71.9691,67552.0
2017-10-19 11:05:00,108.73,108.74,108.32,108.38,86222.0,71.9757,71.9824,71.7043,71.744,86222.0
2017-10-19 11:10:00,108.36,108.5,108.32,108.39,60272.0,71.7308,71.8235,71.7043,71.7507,60272.0
2017-10-19 11:15:00,108.38,108.61,108.37,108.5,64824.0,71.744,71.8963,71.7374,71.8235,64824.0
2017-10-19 11:20:00,108.52,108.62,108.4,108.45,57102.0,71.8367,71.9029,71.7573,71.7904,57102.0
2017-10-19 11:25:00,108.44,108.68,108.39,108.53,75119.0,71.7838,71.9426,71.7507,71.8433,75119.0
2017-10-19 11:30:00,108.51,108.55,108.1,108.38,96143.0,71.8301,71.8566,71.5587,71.744,96143.0
2017-10-19 11:35:00,108.38,108.7,108.37,108.64,55796.0,71.744,71.9559,71.7374,71.9162,55796.0
2017-10-19 11:40:00,108.63,108.65,108.5,108.59,45380.0,71.9095,71.9228,71.8235,71.8831,45380.0
2017-10-19 11:45:00,108.63,108.68,108.26,108.38,57875.0,71.9095,71.9426,71.6646,71.744,57875.0
2017-10-19 11:50:00,108.34,108.49,108.3,108.4,33278.0,71.7176,71.8169,71.6911,71.7573,33278.0
2017-10-19 11:55:00,108.42,108.43,108.31,108.34,42385.0,71.7705,71.7771,71.6977,71.7176,42385.0
2017-10-19 12:00:00,108.34,108.38,108.25,108.35,64153.0,71.7176,71.744,71.658,71.7242,64153.0
2017-10-19 12:05:00,108.34,108.37,108.25,108.35,72766.0,71.7176,71.7374,71.658,71.7242,72766.0
2017-10-19 12:10:00,108.34,108.45,108.29,108.34,36184.0,71.7176,71.7904,71.6845,71.7176,36184.0
2017-10-19 12:15:00,108.34,108.39,108.16,108.24,68654.0,71.7176,71.7507,71.5984,71.6514,68654.0
2017-10-19 12:20:00,108.25,108.25,108.03,108.07,61804.0,71.658,71.658,71.5124,71.5388,61804.0
2017-10-19 12:25:00,108.06,108.13,108.01,108.11,46746.0,71.5322,71.5786,71.4991,71.5653,46746.0
2017-10-19 12:30:00,108.1,108.12,107.92,108.01,59785.0,71.5587,71.5719,71.4395,71.4991,59785.0
2017-10-19 12:35:00,108.02,108.06,107.92,107.93,40876.0,71.5057,71.5322,71.4395,71.4462,40876.0
2017-10-19 12:40:00,107.92,107.95,107.86,107.91,39448.0,71.4395,71.4594,71.3998,71.4329,39448.0
2017-10-19 12:45:00,107.91,107.97,107.86,107.89,33492.0,71.4329,71.4726,71.3998,71.4197,33492.0
2017-10-19 12:50:00,107.9,107.93,107.81,107.84,34223.0,71.4263,71.4462,71.3667,71.3866,34223.0
2017-10-19 12:55:00,107.84,107.95,107.82,107.93,66045.0,71.3866,71.4594,71.3733,71.4462,66045.0
2017-10-19 13:00:00,107.93,107.93,107.75,107.83,90689.0,71.4462,71.4462,71.327,71.38,90689.0
2017-10-19 13:05:00,107.83,108.0,107.82,107.99,66238.0,71.38,71.4925,71.3733,71.4859,66238.0
2017-10-19 13:10:00,107.99,108.0,107.87,107.9,53696.0,71.4859,71.4925,71.4064,71.4263,53696.0
2017-10-19 13:15:00,107.92,108.01,107.87,108.01,30696.0,71.4395,71.4991,71.4064,71.4991,30696.0
2017-10-19 13:20:00,108.01,108.14,107.93,108.07,50211.0,71.4991,71.5852,71.4462,71.5388,50211.0
2017-10-19 13:25:00,108.07,108.25,107.94,108.1,40236.0,71.5388,71.658,71.4528,71.5587,40236.0
2017-10-19 13:30:00,108.08,108.22,108.08,108.14,38200.0,71.5455,71.6381,71.5455,71.5852,38200.0
2017-10-19 13:35:00,108.11,108.16,107.8,107.8,34365.0,71.5653,71.5984,71.3601,71.3601,34365.0
2017-10-19 13:40:00,107.8,107.92,107.72,107.91,40818.0,71.3601,71.4395,71.3071,71.4329,40818.0
2017-10-19 13:45:00,107.91,107.96,107.72,107.77,29609.0,71.4329,71.466,71.3071,71.3402,29609.0
2017-10-19 13:50:00,107.77,107.78,107.62,107.73,37542.0,71.3402,71.3469,71.2409,71.3138,37542.0
2017-10-19 13:55:00,107.74,107.76,107.5,107.5,101757.0,71.3204,71.3336,71.1615,71.1615,101757.0
2017-10-19 14:00:00,107.5,107.52,107.19,107.27,89822.0,71.1615,71.1748,70.9563,71.0093,89822.0
2017-10-19 14:05:00,107.25,107.32,107.01,107.05,90804.0,70.996,71.0424,70.8371,70.8636,90804.0
2017-10-19 14:10:00,107.05,107.09,107.01,107.03,86752.0,70.8636,70.8901,70.8371,70.8504,86752.0
2017-10-19 14:15:00,107.03,107.25,107.02,107.16,126778.0,70.8504,70.996,70.8438,70.9364,126778.0
2017-10-19 14:20:00,107.17,107.33,107.12,107.25,128688.0,70.9431,71.049,70.91,70.996,128688.0
2017-10-19 14:25:00,107.25,107.29,107.19,107.24,50647.0,70.996,71.0225,70.9563,70.9894,50647.0
2017-10-19 14:30:00,107.25,107.33,107.25,107.28,34880.0,70.996,71.049,70.996,71.0159,34880.0
2017-10-19 14:35:00,107.28,107.42,107.24,107.42,56852.0,71.0159,71.1086,70.9894,71.1086,56852.0
2017-10-19 14:40:00,107.42,107.45,107.3,107.45,91453.0,71.1086,71.1284,71.0291,71.1284,91453.0
2017-10-19 14:45:00,107.46,107.47,107.31,107.36,51412.0,71.135,71.1417,71.0357,71.0688,51412.0
2017-10-19 14:50:00,107.36,107.53,107.35,107.47,97155.0,71.0688,71.1814,71.0622,71.1417,97155.0
2017-10-19 14:55:00,107.48,107.56,107.45,107.55,54812.0,71.1483,71.2012,71.1284,71.1946,54812.0
2017-10-19 15:00:00,107.53,107.55,107.47,107.52,97712.0,71.1814,71.1946,71.1417,71.1748,97712.0
2017-10-19 15:05:00,107.52,107.58,107.45,107.51,460349.0,71.1748,71.2145,71.1284,71.1681,460349.0
2017-10-19 15:10:00,107.53,107.58,107.5,107.52,62765.0,71.1814,71.2145,71.1615,71.1748,62765.0
2017-10-19 15:15:00,107.53,107.83,107.52,107.77,113662.0,71.1814,71.38,71.1748,71.3402,113662.0
2017-10-19 15:20:00,107.77,107.88,107.68,107.88,99189.0,71.3402,71.4131,71.2807,71.4131,99189.0
2017-10-19 15:25:00,107.89,108.01,107.78,107.93,71865.0,71.4197,71.4991,71.3469,71.4462,71865.0
2017-10-19 15:30:00,107.94,108.09,107.9,107.93,101348.0,71.4528,71.5521,71.4263,71.4462,101348.0
2017-10-19 15:35:00,107.93,108.04,107.89,107.91,89188.0,71.4462,71.519,71.4197,71.4329,89188.0
2017-10-19 15:40:00,107.9,107.91,107.84,107.85,121186.0,71.4263,71.4329,71.3866,71.3932,121186.0
2017-10-19 15:45:00,107.86,107.99,107.85,107.9,141718.0,71.3998,71.4859,71.3932,71.4263,141718.0
2017-10-19 15:50:00,107.91,108.08,107.87,107.93,177251.0,71.4329,71.5455,71.4064,71.4462,177251.0
2017-10-19 15:55:00,107.94,108.19,107.93,108.17,316161.0,71.4528,71.6183,71.4462,71.605,316161.0
2017-10-20 09:30:00,108.56,108.92,108.0,108.38,424361.0,71.8632,72.1015,71.4925,71.744,424361.0
2017-10-20 09:35:00,108.4,108.66,108.39,108.55,74937.0,71.7573,71.9294,71.7507,71.8566,74937.0
2017-10-20 09:40:00,108.56,108.63,108.47,108.63,118575.0,71.8632,71.9095,71.8036,71.9095,118575.0
2017-10-20 09:45:00,108.63,109.06,108.62,109.02,164712.0,71.9095,72.1942,71.9029,72.1677,164712.0
2017-10-20 09:50:00,109.02,109.08,108.98,109.01,122570.0,72.1677,72.2074,72.1412,72.1611,122570.0
2017-10-20 09:55:00,109.0,109.09,108.77,108.83,124791.0,72.1545,72.214,72.0022,72.0419,124791.0
2017-10-20 10:00:00,108.83,109.2,108.8,109.15,70585.0,72.0419,72.2869,72.0221,72.2538,70585.0
2017-10-20 10:05:00,109.17,109.21,108.96,109.01,68981.0,72.267,72.2935,72.128,72.1611,68981.0
2017-10-20 10:10:00,109.01,109.25,108.98,109.19,42524.0,72.1611,72.32,72.1412,72.2802,42524.0
2017-10-20 10:15:00,109.17,109.17,109.06,109.14,69014.0,72.267,72.267,72.1942,72.2471,69014.0
2017-10-20 10:20:00,109.14,109.38,109.14,109.31,58416.0,72.2471,72.406,72.2471,72.3597,58416.0
2017-10-20 10:25:00,109.31,109.33,109.26,109.29,47904.0,72.3597,72.3729,72.3266,72.3464,47904.0
2017-10-20 10:30:00,109.3,109.32,109.2,109.25,77586.0,72.3531,72.3663,72.2869,72.32,77586.0
2017-10-20 10:35:00,109.27,109.27,109.07,109.09,99591.0,72.3332,72.3332,72.2008,72.214,99591.0
2017-10-20 10:40:00,109.08,109.11,108.96,108.97,45182.0,72.2074,72.2273,72.128,72.1346,45182.0
2017-10-20 10:45:00,108.97,108.99,108.88,108.91,55962.0,72.1346,72.1478,72.075,72.0949,55962.0
2017-10-20 10:50:00,108.91,108.99,108.84,108.94,58717.0,72.0949,72.1478,72.0485,72.1147,58717.0
2017-10-20 10:55:00,108.94,108.99,108.92,108.96,35879.0,72.1147,72.1478,72.1015,72.128,35879.0
2017-10-20 11:00:00,108.96,109.09,108.95,109.03,36644.0,72.128,72.214,72.1214,72.1743,36644.0
2017-10-20 11:05:00,109.02,109.03,108.99,109.0,34281.0,72.1677,72.1743,72.1478,72.1545,34281.0
2017-10-20 11:10:00,109.0,109.03,108.82,108.83,87627.0,72.1545,72.1743,72.0353,72.0419,87627.0
2017-10-20 11:15:00,108.83,108.86,108.77,108.86,80919.0,72.0419,72.0618,72.0022,72.0618,80919.0
2017-10-20 11:20:00,108.86,108.88,108.78,108.83,57646.0,72.0618,72.075,72.0088,72.0419,57646.0
2017-10-20 11:25:00,108.83,108.83,108.76,108.81,59590.0,72.0419,72.0419,71.9956,72.0287,59590.0
2017-10-20 11:30:00,108.8,108.84,108.73,108.79,85343.0,72.0221,72.0485,71.9757,72.0155,85343.0
2017-10-20 11:35:00,108.78,108.86,108.76,108.83,38549.0,72.0088,72.0618,71.9956,72.0419,38549.0
2017-10-20 11:40:00,108.83,108.85,108.8,108.82,30056.0,72.0419,72.0552,72.0221,72.0353,30056.0
2017-10-20 11:45:00,108.82,108.87,108.81,108.85,32172.0,72.0353,72.0684,72.0287,72.0552,32172.0
2017-10-20 11:50:00,108.86,108.87,108.82,108.84,47521.0,72.0618,72.0684,72.0353,72.0485,47521.0
2017-10-20 11:55:00,108.85,109.01,108.84,108.98,44680.0,72.0552,72.1611,72.0485,72.1412,44680.0
2017-10-20 12:00:00,108.98,109.02,108.85,108.91,30261.0,72.1412,72.1677,72.0552,72.0949,30261.0
2017-10-20 12:05:00,108.92,108.96,108.87,108.9,29508.0,72.1015,72.128,72.0684,72.0883,29508.0
2017-10-20 12:10:00,108.9,108.98,108.89,108.96,30599.0,72.0883,72.1412,72.0816,72.128,30599.0
2017-10-20 12:15:00,108.96,108.99,108.85,108.87,16002.0,72.128,72.1478,72.0552,72.0684,16002.0
2017-10-20 12:20:00,108.86,108.87,108.82,108.86,12517.0,72.0618,72.0684,72.0353,72.0618,12517.0
2017-10-20 12:25:00,108.85,108.86,108.76,108.84,47063.0,72.0552,72.0618,71.9956,72.0485,47063.0
2017-10-20 12:30:00,108.84,108.84,108.77,108.81,23645.0,72.0485,72.0485,72.0022,72.0287,23645.0
2017-10-20 12:35:00,108.82,108.83,108.79,108.82,27480.0,72.0353,72.0419,72.0155,72.0353,27480.0
2017-10-20 12:40:00,108.82,108.9,108.82,108.87,26877.0,72.0353,72.0883,72.0353,72.0684,26877.0
2017-10-20 12:45:00,108.86,108.89,108.84,108.85,29499.0,72.0618,72.0816,72.0485,72.0552,29499.0
2017-10-20 12:50:00,108.85,108.92,108.84,108.92,26148.0,72.0552,72.1015,72.0485,72.1015,26148.0
2017-10-20 12:55:00,108.92,108.99,108.9,108.98,24837.0,72.1015,72.1478,72.0883,72.1412,24837.0
2017-10-20 13:00:00,108.99,109.07,108.99,109.0,30090.0,72.1478,72.2008,72.1478,72.1545,30090.0
2017-10-20 13:05:00,109.0,109.02,108.98,109.0,22932.0,72.1545,72.1677,72.1412,72.1545,22932.0
2017-10-20 13:10:00,109.0,109.07,108.98,108.99,22634.0,72.1545,72.2008,72.1412,72.1478,22634.0
2017-10-20 13:15:00,109.0,109.08,108.99,109.05,21226.0,72.1545,72.2074,72.1478,72.1876,21226.0
2017-10-20 13:20:00,109.04,109.07,108.99,109.0,19773.0,72.1809,72.2008,72.1478,72.1545,19773.0
2017-10-20 13:25:00,108.99,109.07,108.98,109.04,19065.0,72.1478,72.2008,72.1412,72.1809,19065.0
2017-10-20 13:30:00,109.05,109.05,109.0,109.02,17099.0,72.1876,72.1876,72.1545,72.1677,17099.0
2017-10-20 13:35:00,109.02,109.26,108.99,109.2,31181.0,72.1677,72.3266,72.1478,72.2869,31181.0
2017-10-20 13:40:00,109.2,109.26,109.15,109.21,44764.0,72.2869,72.3266,72.2538,72.2935,44764.0
2017-10-20 13:45:00,109.2,109.29,109.18,109.23,52333.0,72.2869,72.3464,72.2736,72.3067,52333.0
2017-10-20 13:50:00,109.24,109.29,109.21,109.21,35828.0,72.3133,72.3464,72.2935,72.2935,35828.0
2017-10-20 13:55:00,109.22,109.3,109.15,109.22,38320.0,72.3001,72.3531,72.2538,72.3001,38320.0
2017-10-20 14:00:00,109.23,109.27,109.18,109.2,27195.0,72.3067,72.3332,72.2736,72.2869,27195.0
2017-10-20 14:05:00,109.2,109.24,109.15,109.17,67703.0,72.2869,72.3133,72.2538,72.267,67703.0
2017-10-20 14:10:00,109.17,109.26,109.15,109.17,72121.0,72.267,72.3266,72.2538,72.267,72121.0
2017-10-20 14:15:00,109.16,109.18,109.02,109.1,46878.0,72.2604,72.2736,72.1677,72.2207,46878.0
2017-10-20 14:20:00,109.1,109.21,109.08,109.19,65455.0,72.2207,72.2935,72.2074,72.2802,65455.0
2017-10-20 14:25:00,109.19,109.21,109.18,109.2,43874.0,72.2802,72.2935,72.2736,72.2869,43874.0
2017-10-20 14:30:00,109.19,109.24,109.16,109.2,98110.0,72.2802,72.3133,72.2604,72.2869,98110.0
2017-10-20 14:35:00,109.2,109.31,109.04,109.25,86632.0,72.2869,72.3597,72.1809,72.32,86632.0
2017-10-20 14:40:00,109.25,109.26,109.2,109.25,24027.0,72.32,72.3266,72.2869,72.32,24027.0
2017-10-20 14:45:00,109.25,109.26,109.21,109.23,36651.0,72.32,72.3266,72.2935,72.3067,36651.0
2017-10-20 14:50:00,109.23,109.25,109.19,109.21,40800.0,72.3067,72.32,72.2802,72.2935,40800.0
2017-10-20 14:55:00,109.2,109.26,109.2,109.24,37254.0,72.2869,72.3266,72.2869,72.3133,37254.0
2017-10-20 15:00:00,109.24,109.31,109.22,109.28,29208.0,72.3133,72.3597,72.3001,72.3398,29208.0
2017-10-20 15:05:00,109.28,109.3,109.19,109.29,41086.0,72.3398,72.3531,72.2802,72.3464,41086.0
2017-10-20 15:10:00,109.28,109.31,109.26,109.29,14033.0,72.3398,72.3597,72.3266,72.3464,14033.0
2017-10-20 15:15:00,109.28,109.29,109.25,109.27,16550.0,72.3398,72.3464,72.32,72.3332,16550.0
2017-10-20 15:20:00,109.27,109.31,109.22,109.27,42908.0,72.3332,72.3597,72.3001,72.3332,42908.0
2017-10-20 15:25:00,109.28,109.35,109.28,109.32,90578.0,72.3398,72.3862,72.3398,72.3663,90578.0
2017-10-20 15:30:00,109.32,109.4,109.32,109.38,45610.0,72.3663,72.4193,72.3663,72.406,45610.0
2017-10-20 15:35:00,109.38,109.39,109.32,109.36,33530.0,72.406,72.4126,72.3663,72.3928,33530.0
2017-10-20 15:40:00,109.36,109.36,109.32,109.35,129583.0,72.3928,72.3928,72.3663,72.3862,129583.0
2017-10-20 15:45:00,109.35,109.38,109.22,109.31,126350.0,72.3862,72.406,72.3001,72.3597,126350.0
2017-10-20 15:50:00,109.31,109.36,109.3,109.34,134662.0,72.3597,72.3928,72.3531,72.3795,134662.0
2017-10-20 15:55:00,109.33,109.52,109.32,109.51,216486.0,72.3729,72.4987,72.3663,72.4921,216486.0
2017-10-23 09:30:00,109.45,109.92,109.45,109.62,97814.0,72.4523,72.7635,72.4523,72.5649,97814.0
2017-10-23 09:35:00,109.58,109.87,109.58,109.85,40483.0,72.5384,72.7304,72.5384,72.7171,40483.0
2017-10-23 09:40:00,109.86,109.91,109.7,109.9,31209.0,72.7238,72.7569,72.6178,72.7502,31209.0
2017-10-23 09:45:00,109.91,110.07,109.85,110.0,69195.0,72.7569,72.8628,72.7171,72.8164,69195.0
2017-10-23 09:50:00,110.01,110.11,109.88,110.11,52575.0,72.8231,72.8892,72.737,72.8892,52575.0
2017-10-23 09:55:00,110.11,110.12,109.94,110.02,53541.0,72.8892,72.8959,72.7767,72.8297,53541.0
2017-10-23 10:00:00,110.0,110.02,109.73,109.79,48351.0,72.8164,72.8297,72.6377,72.6774,48351.0
2017-10-23 10:05:00,109.81,109.81,109.61,109.61,15608.0,72.6907,72.6907,72.5583,72.5583,15608.0
2017-10-23 10:10:00,109.61,109.74,109.6,109.69,61597.0,72.5583,72.6443,72.5516,72.6112,61597.0
2017-10-23 10:15:00,109.69,109.97,109.68,109.97,40656.0,72.6112,72.7966,72.6046,72.7966,40656.0
2017-10-23 10:20:00,109.97,110.09,109.95,110.0,73701.0,72.7966,72.876,72.7833,72.8164,73701.0
2017-10-23 10:25:00,109.99,110.0,109.82,109.83,21973.0,72.8098,72.8164,72.6973,72.7039,21973.0
2017-10-23 10:30:00,109.83,110.09,109.83,110.03,77397.0,72.7039,72.876,72.7039,72.8363,77397.0
2017-10-23 10:35:00,110.02,110.05,109.97,110.02,35175.0,72.8297,72.8495,72.7966,72.8297,35175.0
2017-10-23 10:40:00,110.01,110.08,109.97,110.01,24552.0,72.8231,72.8694,72.7966,72.8231,24552.0
2017-10-23 10:45:00,110.01,110.08,109.99,110.0,22691.0,72.8231,72.8694,72.8098,72.8164,22691.0
2017-10-23 10:50:00,110.01,110.09,109.99,110.03,27977.0,72.8231,72.876,72.8098,72.8363,27977.0
2017-10-23 10:55:00,110.03,110.18,109.99,110.17,30677.0,72.8363,72.9356,72.8098,72.929,30677.0
2017-10-23 11:00:00,110.17,110.2,110.14,110.18,48295.0,72.929,72.9488,72.9091,72.9356,48295.0
2017-10-23 11:05:00,110.18,110.2,110.09,110.17,40600.0,72.9356,72.9488,72.876,72.929,40600.0
2017-10-23 11:10:00,110.15,110.17,110.1,110.1,22685.0,72.9157,72.929,72.8826,72.8826,22685.0
2017-10-23 11:15:00,110.08,110.09,109.99,110.04,66033.0,72.8694,72.876,72.8098,72.8429,66033.0
2017-10-23 11:20:00,110.04,110.14,109.94,110.14,67017.0,72.8429,72.9091,72.7767,72.9091,67017.0
2017-10-23 11:25:00,110.15,110.16,110.05,110.13,34843.0,72.9157,72.9223,72.8495,72.9025,34843.0
2017-10-23 11:30:00,110.12,110.12,110.05,110.09,33977.0,72.8959,72.8959,72.8495,72.876,33977.0
2017-10-23 11:35:00,110.09,110.17,110.06,110.08,36669.0,72.876,72.929,72.8561,72.8694,36669.0
2017-10-23 11:40:00,110.07,110.11,110.06,110.09,23766.0,72.8628,72.8892,72.8561,72.876,23766.0
2017-10-23 11:45:00,110.07,110.15,110.07,110.08,30588.0,72.8628,72.9157,72.8628,72.8694,30588.0
2017-10-23 11:50:00,110.09,110.15,110.06,110.08,22853.0,72.876,72.9157,72.8561,72.8694,22853.0
2017-10-23 11:55:00,110.08,110.17,110.07,110.09,16531.0,72.8694,72.929,72.8628,72.876,16531.0
2017-10-23 12:00:00,110.1,110.14,110.08,110.09,27426.0,72.8826,72.9091,72.8694,72.876,27426.0
2017-10-23 12:05:00,110.11,110.17,110.05,110.11,73826.0,72.8892,72.929,72.8495,72.8892,73826.0
2017-10-23 12:10:00,110.11,110.16,110.05,110.15,53003.0,72.8892,72.9223,72.8495,72.9157,53003.0
2017-10-23 12:15:00,110.15,110.16,110.13,110.15,14013.0,72.9157,72.9223,72.9025,72.9157,14013.0
2017-10-23 12:20:00,110.15,110.21,110.14,110.21,10789.0,72.9157,72.9554,72.9091,72.9554,10789.0
2017-10-23 12:25:00,110.22,110.23,110.17,110.17,24638.0,72.9621,72.9687,72.929,72.929,24638.0
2017-10-23 12:30:00,110.18,110.19,110.12,110.15,42623.0,72.9356,72.9422,72.8959,72.9157,42623.0
2017-10-23 12:35:00,110.15,110.23,110.14,110.2,23599.0,72.9157,72.9687,72.9091,72.9488,23599.0
2017-10-23 12:40:00,110.2,110.26,110.18,110.23,34849.0,72.9488,72.9885,72.9356,72.9687,34849.0
2017-10-23 12:45:00,110.22,110.27,110.16,110.18,37366.0,72.9621,72.9952,72.9223,72.9356,37366.0
2017-10-23 12:50:00,110.18,110.21,110.15,110.2,36117.0,72.9356,72.9554,72.9157,72.9488,36117.0
2017-10-23 12:55:00,110.2,110.23,110.16,110.19,26407.0,72.9488,72.9687,72.9223,72.9422,26407.0
2017-10-23 13:00:00,110.19,110.21,110.16,110.18,31832.0,72.9422,72.9554,72.9223,72.9356,31832.0
2017-10-23 13:05:00,110.19,110.2,109.98,109.98,40325.0,72.9422,72.9488,72.8032,72.8032,40325.0
2017-10-23 13:10:00,109.95,109.95,109.81,109.84,18018.0,72.7833,72.7833,72.6907,72.7105,18018.0
2017-10-23 13:15:00,109.84,109.86,109.7,109.72,15814.0,72.7105,72.7238,72.6178,72.6311,15814.0
2017-10-23 13:20:00,109.72,109.79,109.72,109.77,18480.0,72.6311,72.6774,72.6311,72.6642,18480.0
2017-10-23 13:25:00,109.79,109.79,109.72,109.75,10956.0,72.6774,72.6774,72.6311,72.6509,10956.0
2017-10-23 13:30:00,109.74,109.8,109.72,109.8,30070.0,72.6443,72.684,72.6311,72.684,30070.0
2017-10-23 13:35:00,109.79,109.88,109.76,109.84,13234.0,72.6774,72.737,72.6576,72.7105,13234.0
2017-10-23 13:40:00,109.84,109.87,109.75,109.77,11999.0,72.7105,72.7304,72.6509,72.6642,11999.0
2017-10-23 13:45:00,109.76,109.83,109.75,109.8,12036.0,72.6576,72.7039,72.6509,72.684,12036.0
2017-10-23 13:50:00,109.8,109.81,109.7,109.8,28617.0,72.684,72.6907,72.6178,72.684,28617.0
2017-10-23 13:55:00,109.8,109.87,109.78,109.79,15668.0,72.684,72.7304,72.6708,72.6774,15668.0
2017-10-23 14:00:00,109.79,109.81,109.73,109.75,13940.0,72.6774,72.6907,72.6377,72.6509,13940.0
2017-10-23 14:05:00,109.75,109.75,109.67,109.72,28296.0,72.6509,72.6509,72.598,72.6311,28296.0
2017-10-23 14:10:00,109.73,109.75,109.56,109.56,21129.0,72.6377,72.6509,72.5252,72.5252,21129.0
2017-10-23 14:15:00,109.56,109.62,109.54,109.55,15233.0,72.5252,72.5649,72.5119,72.5185,15233.0
2017-10-23 14:20:00,109.55,109.61,109.55,109.59,22904.0,72.5185,72.5583,72.5185,72.545,22904.0
2017-10-23 14:25:00,109.59,109.6,109.5,109.51,23383.0,72.545,72.5516,72.4854,72.4921,23383.0
2017-10-23 14:30:00,109.52,109.57,109.49,109.53,9768.0,72.4987,72.5318,72.4788,72.5053,9768.0
2017-10-23 14:35:00,109.52,109.6,109.5,109.53,17060.0,72.4987,72.5516,72.4854,72.5053,17060.0
2017-10-23 14:40:00,109.53,109.56,109.49,109.53,15069.0,72.5053,72.5252,72.4788,72.5053,15069.0
2017-10-23 14:45:00,109.53,109.53,109.41,109.42,26370.0,72.5053,72.5053,72.4259,72.4325,26370.0
2017-10-23 14:50:00,109.42,109.42,109.25,109.27,61391.0,72.4325,72.4325,72.32,72.3332,61391.0
2017-10-23 14:55:00,109.27,109.29,109.12,109.19,29526.0,72.3332,72.3464,72.2339,72.2802,29526.0
2017-10-23 15:00:00,109.2,109.23,109.16,109.23,33665.0,72.2869,72.3067,72.2604,72.3067,33665.0
2017-10-23 15:05:00,109.22,109.25,109.15,109.24,75798.0,72.3001,72.32,72.2538,72.3133,75798.0
2017-10-23 15:10:00,109.25,109.3,109.25,109.28,19334.0,72.32,72.3531,72.32,72.3398,19334.0
2017-10-23 15:15:00,109.27,109.38,109.27,109.35,15348.0,72.3332,72.406,72.3332,72.3862,15348.0
2017-10-23 15:20:00,109.35,109.36,109.3,109.32,12384.0,72.3862,72.3928,72.3531,72.3663,12384.0
2017-10-23 15:25:00,109.32,109.41,109.31,109.34,44306.0,72.3663,72.4259,72.3597,72.3795,44306.0
2017-10-23 15:30:00,109.34,109.48,109.34,109.45,33177.0,72.3795,72.4722,72.3795,72.4523,33177.0
2017-10-23 15:35:00,109.45,109.52,109.42,109.45,42286.0,72.4523,72.4987,72.4325,72.4523,42286.0
2017-10-23 15:40:00,109.44,109.5,109.4,109.46,40986.0,72.4457,72.4854,72.4193,72.459,40986.0
2017-10-23 15:45:00,109.45,109.53,109.38,109.38,61150.0,72.4523,72.5053,72.406,72.406,61150.0
2017-10-23 15:50:00,109.38,109.56,109.38,109.48,98032.0,72.406,72.5252,72.406,72.4722,98032.0
2017-10-23 15:55:00,109.48,109.49,109.29,109.4,217857.0,72.4722,72.4788,72.3464,72.4193,217857.0
2017-10-24 09:30:00,109.17,109.67,109.16,109.5,92660.0,72.267,72.598,72.2604,72.4854,92660.0
2017-10-24 09:35:00,109.52,109.6,109.12,109.15,63643.0,72.4987,72.5516,72.2339,72.2538,63643.0
2017-10-24 09:40:00,109.17,109.23,108.76,108.77,111866.0,72.267,72.3067,71.9956,72.0022,111866.0
2017-10-24 09:45:00,108.78,108.82,108.56,108.71,57075.0,72.0088,72.0353,71.8632,71.9625,57075.0
2017-10-24 09:50:00,108.72,109.07,108.72,108.93,58792.0,71.9691,72.2008,71.9691,72.1081,58792.0
2017-10-24 09:55:00,108.93,109.01,108.88,108.95,61900.0,72.1081,72.1611,72.075,72.1214,61900.0
2017-10-24 10:00:00,108.97,109.1,108.92,108.97,34162.0,72.1346,72.2207,72.1015,72.1346,34162.0
2017-10-24 10:05:00,108.98,109.01,108.86,108.93,46304.0,72.1412,72.1611,72.0618,72.1081,46304.0
2017-10-24 10:10:00,108.93,108.94,108.57,108.58,38846.0,72.1081,72.1147,71.8698,71.8764,38846.0
2017-10-24 10:15:00,108.57,108.62,108.49,108.51,34418.0,71.8698,71.9029,71.8169,71.8301,34418.0
2017-10-24 10:20:00,108.47,108.73,108.45,108.66,41005.0,71.8036,71.9757,71.7904,71.9294,41005.0
2017-10-24 10:25:00,108.66,108.79,108.64,108.71,25647.0,71.9294,72.0155,71.9162,71.9625,25647.0
2017-10-24 10:30:00,108.74,108.89,108.72,108.79,35290.0,71.9824,72.0816,71.9691,72.0155,35290.0
2017-10-24 10:35:00,108.78,108.82,108.7,108.82,33534.0,72.0088,72.0353,71.9559,72.0353,33534.0
2017-10-24 10:40:00,108.81,108.88,108.55,108.58,34044.0,72.0287,72.075,71.8566,71.8764,34044.0
2017-10-24 10:45:00,108.56,108.56,108.44,108.46,19997.0,71.8632,71.8632,71.7838,71.797,19997.0
2017-10-24 10:50:00,108.44,108.51,108.4,108.5,38696.0,71.7838,71.8301,71.7573,71.8235,38696.0
2017-10-24 10:55:00,108.49,108.51,108.33,108.37,33526.0,71.8169,71.8301,71.7109,71.7374,33526.0
2017-10-24 11:00:00,108.36,108.46,108.32,108.39,27578.0,71.7308,71.797,71.7043,71.7507,27578.0
2017-10-24 11:05:00,108.39,108.39,108.24,108.28,55869.0,71.7507,71.7507,71.6514,71.6778,55869.0
2017-10-24 11:10:00,108.28,108.3,108.22,108.23,25658.0,71.6778,71.6911,71.6381,71.6447,25658.0
2017-10-24 11:15:00,108.23,108.3,108.23,108.26,50948.0,71.6447,71.6911,71.6447,71.6646,50948.0
2017-10-24 11:20:00,108.27,108.34,108.25,108.25,39939.0,71.6712,71.7176,71.658,71.658,39939.0
2017-10-24 11:25:00,108.24,108.27,108.16,108.25,26381.0,71.6514,71.6712,71.5984,71.658,26381.0
2017-10-24 11:30:00,108.26,108.27,108.2,108.26,22043.0,71.6646,71.6712,71.6249,71.6646,22043.0
2017-10-24 11:35:00,108.27,108.3,108.25,108.27,27432.0,71.6712,71.6911,71.658,71.6712,27432.0
2017-10-24 11:40:00,108.27,108.32,108.25,108.29,27925.0,71.6712,71.7043,71.658,71.6845,27925.0
2017-10-24 11:45:00,108.28,108.29,108.22,108.25,11050.0,71.6778,71.6845,71.6381,71.658,11050.0
2017-10-24 11:50:00,108.25,108.38,108.25,108.38,22504.0,71.658,71.744,71.658,71.744,22504.0
2017-10-24 11:55:00,108.38,108.47,108.38,108.45,19660.0,71.744,71.8036,71.744,71.7904,19660.0
2017-10-24 12:00:00,108.44,108.44,108.35,108.35,17827.0,71.7838,71.7838,71.7242,71.7242,17827.0
2017-10-24 12:05:00,108.35,108.39,108.3,108.38,15040.0,71.7242,71.7507,71.6911,71.744,15040.0
2017-10-24 12:10:00,108.38,108.53,108.37,108.51,32718.0,71.744,71.8433,71.7374,71.8301,32718.0
2017-10-24 12:15:00,108.52,108.52,108.49,108.52,25200.0,71.8367,71.8367,71.8169,71.8367,25200.0
2017-10-24 12:20:00,108.52,108.58,108.52,108.53,22581.0,71.8367,71.8764,71.8367,71.8433,22581.0
2017-10-24 12:25:00,108.52,108.52,108.41,108.42,51064.0,71.8367,71.8367,71.7639,71.7705,51064.0
2017-10-24 12:30:00,108.42,108.46,108.29,108.31,46546.0,71.7705,71.797,71.6845,71.6977,46546.0
2017-10-24 12:35:00,108.32,108.36,108.27,108.35,69762.0,71.7043,71.7308,71.6712,71.7242,69762.0
2017-10-24 12:40:00,108.36,108.42,108.35,108.36,10312.0,71.7308,71.7705,71.7242,71.7308,10312.0
2017-10-24 12:45:00,108.36,108.5,108.35,108.5,16639.0,71.7308,71.8235,71.7242,71.8235,16639.0
2017-10-24 12:50:00,108.51,108.51,108.45,108.46,18253.0,71.8301,71.8301,71.7904,71.797,18253.0
2017-10-24 12:55:00,108.46,108.57,108.42,108.57,18925.0,71.797,71.8698,71.7705,71.8698,18925.0
2017-10-24 13:00:00,108.57,108.66,108.55,108.63,16543.0,71.8698,71.9294,71.8566,71.9095,16543.0
2017-10-24 13:05:00,108.64,108.65,108.54,108.6,30967.0,71.9162,71.9228,71.85,71.8897,30967.0
2017-10-24 13:10:00,108.6,108.66,108.53,108.6,40097.0,71.8897,71.9294,71.8433,71.8897,40097.0
2017-10-24 13:15:00,108.58,108.63,108.54,108.58,24762.0,71.8764,71.9095,71.85,71.8764,24762.0
2017-10-24 13:20:00,108.58,108.69,108.57,108.67,20484.0,71.8764,71.9493,71.8698,71.936,20484.0
2017-10-24 13:25:00,108.65,108.74,108.64,108.67,24356.0,71.9228,71.9824,71.9162,71.936,24356.0
2017-10-24 13:30:00,108.66,108.81,108.65,108.79,29711.0,71.9294,72.0287,71.9228,72.0155,29711.0
2017-10-24 13:35:00,108.8,108.83,108.76,108.78,29680.0,72.0221,72.0419,71.9956,72.0088,29680.0
2017-10-24 13:40:00,108.8,108.92,108.8,108.87,17086.0,72.0221,72.1015,72.0221,72.0684,17086.0
2017-10-24 13:45:00,108.87,108.87,108.74,108.78,13691.0,72.0684,72.0684,71.9824,72.0088,13691.0
2017-10-24 13:50:00,108.77,108.77,108.63,108.64,13302.0,72.0022,72.0022,71.9095,71.9162,13302.0
2017-10-24 13:55:00,108.65,108.79,108.63,108.77,26270.0,71.9228,72.0155,71.9095,72.0022,26270.0
2017-10-24 14:00:00,108.77,108.81,108.64,108.66,30104.0,72.0022,72.0287,71.9162,71.9294,30104.0
2017-10-24 14:05:00,108.66,108.67,108.6,108.65,16496.0,71.9294,71.936,71.8897,71.9228,16496.0
2017-10-24 14:10:00,108.63,108.67,108.59,108.63,15026.0,71.9095,71.936,71.8831,71.9095,15026.0
2017-10-24 14:15:00,108.62,108.65,108.58,108.61,14995.0,71.9029,71.9228,71.8764,71.8963,14995.0
2017-10-24 14:20:00,108.61,108.65,108.58,108.6,22428.0,71.8963,71.9228,71.8764,71.8897,22428.0
2017-10-24 14:25:00,108.61,108.62,108.54,108.54,32362.0,71.8963,71.9029,71.85,71.85,32362.0
2017-10-24 14:30:00,108.55,108.64,108.55,108.64,23264.0,71.8566,71.9162,71.8566,71.9162,23264.0
2017-10-24 14:35:00,108.64,108.64,108.58,108.63,21309.0,71.9162,71.9162,71.8764,71.9095,21309.0
2017-10-24 14:40:00,108.63,108.65,108.6,108.63,28510.0,71.9095,71.9228,71.8897,71.9095,28510.0
2017-10-24 14:45:00,108.62,108.64,108.58,108.58,47970.0,71.9029,71.9162,71.8764,71.8764,47970.0
2017-10-24 14:50:00,108.58,108.59,108.42,108.46,26379.0,71.8764,71.8831,71.7705,71.797,26379.0
2017-10-24 14:55:00,108.45,108.46,108.32,108.38,24776.0,71.7904,71.797,71.7043,71.744,24776.0
2017-10-24 15:00:00,108.39,108.49,108.38,108.43,16902.0,71.7507,71.8169,71.744,71.7771,16902.0
2017-10-24 15:05:00,108.42,108.45,108.32,108.4,48384.0,71.7705,71.7904,71.7043,71.7573,48384.0
2017-10-24 15:10:00,108.4,108.47,108.39,108.47,34402.0,71.7573,71.8036,71.7507,71.8036,34402.0
2017-10-24 15:15:00,108.47,108.5,108.33,108.33,31637.0,71.8036,71.8235,71.7109,71.7109,31637.0
2017-10-24 15:20:00,108.32,108.42,108.32,108.41,35250.0,71.7043,71.7705,71.7043,71.7639,35250.0
2017-10-24 15:25:00,108.42,108.42,108.23,108.24,89198.0,71.7705,71.7705,71.6447,71.6514,89198.0
2017-10-24 15:30:00,108.24,108.33,108.24,108.33,58096.0,71.6514,71.7109,71.6514,71.7109,58096.0
2017-10-24 15:35:00,108.33,108.36,108.24,108.26,79474.0,71.7109,71.7308,71.6514,71.6646,79474.0
2017-10-24 15:40:00,108.26,108.3,108.2,108.2,60693.0,71.6646,71.6911,71.6249,71.6249,60693.0
2017-10-24 15:45:00,108.21,108.33,108.21,108.33,102496.0,71.6315,71.7109,71.6315,71.7109,102496.0
2017-10-24 15:50:00,108.32,108.44,108.32,108.43,71733.0,71.7043,71.7838,71.7043,71.7771,71733.0
2017-10-24 15:55:00,108.43,108.58,108.42,108.56,197118.0,71.7771,71.8764,71.7705,71.8632,197118.0
2017-10-25 09:30:00,108.41,108.85,108.22,108.64,67092.0,71.7639,72.0552,71.6381,71.9162,67092.0
2017-10-25 09:35:00,108.64,108.64,107.97,108.11,72976.0,71.9162,71.9162,71.4726,71.5653,72976.0
2017-10-25 09:40:00,108.11,108.28,108.07,108.23,26312.0,71.5653,71.6778,71.5388,71.6447,26312.0
2017-10-25 09:45:00,108.21,108.23,108.06,108.06,28819.0,71.6315,71.6447,71.5322,71.5322,28819.0
2017-10-25 09:50:00,108.06,108.09,107.78,107.79,35574.0,71.5322,71.5521,71.3469,71.3535,35574.0
2017-10-25 09:55:00,107.8,107.95,107.71,107.82,31799.0,71.3601,71.4594,71.3005,71.3733,31799.0
2017-10-25 10:00:00,107.81,107.94,107.71,107.91,34223.0,71.3667,71.4528,71.3005,71.4329,34223.0
2017-10-25 10:05:00,107.9,107.91,107.78,107.8,18869.0,71.4263,71.4329,71.3469,71.3601,18869.0
2017-10-25 10:10:00,107.79,107.88,107.75,107.82,35326.0,71.3535,71.4131,71.327,71.3733,35326.0
2017-10-25 10:15:00,107.81,107.9,107.77,107.83,69675.0,71.3667,71.4263,71.3402,71.38,69675.0
2017-10-25 10:20:00,107.8,108.1,107.78,108.04,29427.0,71.3601,71.5587,71.3469,71.519,29427.0
2017-10-25 10:25:00,108.04,108.27,108.01,108.27,46246.0,71.519,71.6712,71.4991,71.6712,46246.0
2017-10-25 10:30:00,108.26,108.27,107.81,108.12,53443.0,71.6646,71.6712,71.3667,71.5719,53443.0
2017-10-25 10:35:00,108.14,108.36,108.14,108.28,29535.0,71.5852,71.7308,71.5852,71.6778,29535.0
2017-10-25 10:40:00,108.28,108.29,108.16,108.16,48402.0,71.6778,71.6845,71.5984,71.5984,48402.0
2017-10-25 10:45:00,108.17,108.22,107.86,107.93,25175.0,71.605,71.6381,71.3998,71.4462,25175.0
2017-10-25 10:50:00,107.93,107.93,107.74,107.77,22308.0,71.4462,71.4462,71.3204,71.3402,22308.0
2017-10-25 10:55:00,107.77,107.77,107.61,107.67,38797.0,71.3402,71.3402,71.2343,71.274,38797.0
2017-10-25 11:00:00,107.67,107.67,107.45,107.51,39420.0,71.274,71.274,71.1284,71.1681,39420.0
2017-10-25 11:05:00,107.5,107.56,107.4,107.48,36785.0,71.1615,71.2012,71.0953,71.1483,36785.0
2017-10-25 11:10:00,107.46,107.52,107.35,107.42,26137.0,71.135,71.1748,71.0622,71.1086,26137.0
2017-10-25 11:15:00,107.43,107.49,107.28,107.3,26468.0,71.1152,71.1549,71.0159,71.0291,26468.0
2017-10-25 11:20:00,107.3,107.43,107.25,107.3,30804.0,71.0291,71.1152,70.996,71.0291,30804.0
2017-10-25 11:25:00,107.29,107.3,107.1,107.15,45672.0,71.0225,71.0291,70.8967,70.9298,45672.0
2017-10-25 11:30:00,107.15,107.27,107.1,107.25,35461.0,70.9298,71.0093,70.8967,70.996,35461.0
2017-10-25 11:35:00,107.26,107.27,107.18,107.2,46617.0,71.0026,71.0093,70.9497,70.9629,46617.0
2017-10-25 11:40:00,107.21,107.27,107.18,107.24,24845.0,70.9695,71.0093,70.9497,70.9894,24845.0
2017-10-25 11:45:00,107.22,107.31,107.19,107.2,29461.0,70.9762,71.0357,70.9563,70.9629,29461.0
2017-10-25 11:50:00,107.19,107.25,107.15,107.18,19853.0,70.9563,70.996,70.9298,70.9497,19853.0
2017-10-25 11:55:00,107.17,107.27,107.15,107.26,24871.0,70.9431,71.0093,70.9298,71.0026,24871.0
2017-10-25 12:00:00,107.26,107.41,107.23,107.32,31277.0,71.0026,71.1019,70.9828,71.0424,31277.0
2017-10-25 12:05:00,107.31,107.36,107.26,107.34,19152.0,71.0357,71.0688,71.0026,71.0556,19152.0
2017-10-25 12:10:00,107.31,107.37,107.26,107.3,13835.0,71.0357,71.0755,71.0026,71.0291,13835.0
2017-10-25 12:15:00,107.32,107.33,107.21,107.31,14581.0,71.0424,71.049,70.9695,71.0357,14581.0
2017-10-25 12:20:00,107.31,107.32,107.17,107.21,15582.0,71.0357,71.0424,70.9431,70.9695,15582.0
2017-10-25 12:25:00,107.2,107.26,107.16,107.17,13550.0,70.9629,71.0026,70.9364,70.9431,13550.0
2017-10-25 12:30:00,107.17,107.19,107.08,107.12,20711.0,70.9431,70.9563,70.8835,70.91,20711.0
2017-10-25 12:35:00,107.12,107.15,107.03,107.04,13859.0,70.91,70.9298,70.8504,70.857,13859.0
2017-10-25 12:40:00,107.05,107.16,107.05,107.14,14283.0,70.8636,70.9364,70.8636,70.9232,14283.0
2017-10-25 12:45:00,107.14,107.18,107.01,107.02,16814.0,70.9232,70.9497,70.8371,70.8438,16814.0
2017-10-25 12:50:00,107.02,107.06,106.95,106.98,47395.0,70.8438,70.8702,70.7974,70.8173,47395.0
2017-10-25 12:55:00,106.96,107.0,106.75,106.95,57674.0,70.804,70.8305,70.665,70.7974,57674.0
2017-10-25 13:00:00,106.95,107.1,106.92,107.08,26313.0,70.7974,70.8967,70.7776,70.8835,26313.0
2017-10-25 13:05:00,107.07,107.27,107.07,107.24,18645.0,70.8769,71.0093,70.8769,70.9894,18645.0
2017-10-25 13:10:00,107.25,107.35,107.24,107.28,15198.0,70.996,71.0622,70.9894,71.0159,15198.0
2017-10-25 13:15:00,107.3,107.3,107.1,107.12,18862.0,71.0291,71.0291,70.8967,70.91,18862.0
2017-10-25 13:20:00,107.13,107.15,107.01,107.06,20155.0,70.9166,70.9298,70.8371,70.8702,20155.0
2017-10-25 13:25:00,107.06,107.06,106.96,107.06,17953.0,70.8702,70.8702,70.804,70.8702,17953.0
2017-10-25 13:30:00,107.06,107.13,107.05,107.09,10538.0,70.8702,70.9166,70.8636,70.8901,10538.0
2017-10-25 13:35:00,107.09,107.1,106.98,107.02,33300.0,70.8901,70.8967,70.8173,70.8438,33300.0
2017-10-25 13:40:00,107.02,107.11,107.02,107.03,14522.0,70.8438,70.9033,70.8438,70.8504,14522.0
2017-10-25 13:45:00,107.03,107.08,106.99,107.02,13339.0,70.8504,70.8835,70.8239,70.8438,13339.0
2017-10-25 13:50:00,107.02,107.1,107.0,107.07,14343.0,70.8438,70.8967,70.8305,70.8769,14343.0
2017-10-25 13:55:00,107.07,107.12,107.02,107.12,13391.0,70.8769,70.91,70.8438,70.91,13391.0
2017-10-25 14:00:00,107.1,107.25,107.03,107.23,17076.0,70.8967,70.996,70.8504,70.9828,17076.0
2017-10-25 14:05:00,107.22,107.24,107.17,107.17,15054.0,70.9762,70.9894,70.9431,70.9431,15054.0
2017-10-25 14:10:00,107.16,107.26,107.16,107.25,16002.0,70.9364,71.0026,70.9364,70.996,16002.0
2017-10-25 14:15:00,107.25,107.31,107.17,107.24,15403.0,70.996,71.0357,70.9431,70.9894,15403.0
2017-10-25 14:20:00,107.24,107.32,107.24,107.31,13995.0,70.9894,71.0424,70.9894,71.0357,13995.0
2017-10-25 14:25:00,107.31,107.35,107.22,107.23,16420.0,71.0357,71.0622,70.9762,70.9828,16420.0
2017-10-25 14:30:00,107.25,107.27,107.19,107.2,13438.0,70.996,71.0093,70.9563,70.9629,13438.0
2017-10-25 14:35:00,107.2,107.28,107.14,107.16,19526.0,70.9629,71.0159,70.9232,70.9364,19526.0
2017-10-25 14:40:00,107.16,107.24,107.13,107.21,14736.0,70.9364,70.9894,70.9166,70.9695,14736.0
2017-10-25 14:45:00,107.2,107.2,107.09,107.1,27114.0,70.9629,70.9629,70.8901,70.8967,27114.0
2017-10-25 14:50:00,107.09,107.24,107.08,107.24,23039.0,70.8901,70.9894,70.8835,70.9894,23039.0
2017-10-25 14:55:00,107.24,107.35,107.21,107.29,16709.0,70.9894,71.0622,70.9695,71.0225,16709.0
2017-10-25 15:00:00,107.3,107.34,107.26,107.29,17405.0,71.0291,71.0556,71.0026,71.0225,17405.0
2017-10-25 15:05:00,107.28,107.33,107.26,107.28,28928.0,71.0159,71.049,71.0026,71.0159,28928.0
2017-10-25 15:10:00,107.28,107.4,107.27,107.38,21544.0,71.0159,71.0953,71.0093,71.0821,21544.0
2017-10-25 15:15:00,107.36,107.39,107.33,107.34,20271.0,71.0688,71.0887,71.049,71.0556,20271.0
2017-10-25 15:20:00,107.35,107.41,107.34,107.38,25850.0,71.0622,71.1019,71.0556,71.0821,25850.0
2017-10-25 15:25:00,107.38,107.46,107.36,107.38,39367.0,71.0821,71.135,71.0688,71.0821,39367.0
2017-10-25 15:30:00,107.38,107.4,107.32,107.35,46491.0,71.0821,71.0953,71.0424,71.0622,46491.0
2017-10-25 15:35:00,107.36,107.41,107.24,107.24,52628.0,71.0688,71.1019,70.9894,70.9894,52628.0
2017-10-25 15:40:00,107.23,107.29,107.16,107.17,53764.0,70.9828,71.0225,70.9364,70.9431,53764.0
2017-10-25 15:45:00,107.17,107.18,107.06,107.07,66961.0,70.9431,70.9497,70.8702,70.8769,66961.0
2017-10-25 15:50:00,107.07,107.19,107.04,107.13,140341.0,70.8769,70.9563,70.857,70.9166,140341.0
2017-10-25 15:55:00,107.13,107.17,106.96,107.02,326737.0,70.9166,70.9431,70.804,70.8438,326737.0
2017-10-26 09:30:00,107.5,107.72,107.08,107.41,97974.0,71.1615,71.3071,70.8835,71.1019,97974.0
2017-10-26 09:35:00,107.4,107.54,106.86,106.93,48616.0,71.0953,71.188,70.7379,70.7842,48616.0
2017-10-26 09:40:00,106.98,107.59,106.94,107.57,44353.0,70.8173,71.2211,70.7908,71.2079,44353.0
2017-10-26 09:45:00,107.56,107.82,107.47,107.56,40689.0,71.2012,71.3733,71.1417,71.2012,40689.0
2017-10-26 09:50:00,107.57,107.67,107.1,107.15,80747.0,71.2079,71.274,70.8967,70.9298,80747.0
2017-10-26 09:55:00,107.17,107.47,107.16,107.43,77772.0,70.9431,71.1417,70.9364,71.1152,77772.0
2017-10-26 10:00:00,107.43,107.68,107.4,107.59,62084.0,71.1152,71.2807,71.0953,71.2211,62084.0
2017-10-26 10:05:00,107.62,107.85,107.57,107.59,37667.0,71.2409,71.3932,71.2079,71.2211,37667.0
2017-10-26 10:10:00,107.58,107.78,107.51,107.61,23739.0,71.2145,71.3469,71.1681,71.2343,23739.0
2017-10-26 10:15:00,107.62,107.63,107.41,107.54,23548.0,71.2409,71.2476,71.1019,71.188,23548.0
2017-10-26 10:20:00,107.55,107.56,107.4,107.53,25162.0,71.1946,71.2012,71.0953,71.1814,25162.0
2017-10-26 10:25:00,107.53,107.67,107.5,107.59,23651.0,71.1814,71.274,71.1615,71.2211,23651.0
2017-10-26 10:30:00,107.56,107.62,107.44,107.46,27806.0,71.2012,71.2409,71.1218,71.135,27806.0
2017-10-26 10:35:00,107.45,107.48,107.32,107.43,25631.0,71.1284,71.1483,71.0424,71.1152,25631.0
2017-10-26 10:40:00,107.42,107.44,107.14,107.23,34388.0,71.1086,71.1218,70.9232,70.9828,34388.0
2017-10-26 10:45:00,107.25,107.32,107.18,107.27,23206.0,70.996,71.0424,70.9497,71.0093,23206.0
2017-10-26 10:50:00,107.28,107.32,107.19,107.27,22264.0,71.0159,71.0424,70.9563,71.0093,22264.0
2017-10-26 10:55:00,107.28,107.4,107.22,107.3,21527.0,71.0159,71.0953,70.9762,71.0291,21527.0
2017-10-26 11:00:00,107.32,107.4,107.29,107.36,27730.0,71.0424,71.0953,71.0225,71.0688,27730.0
2017-10-26 11:05:00,107.36,107.42,107.3,107.36,32457.0,71.0688,71.1086,71.0291,71.0688,32457.0
2017-10-26 11:10:00,107.37,107.49,107.35,107.45,18870.0,71.0755,71.1549,71.0622,71.1284,18870.0
2017-10-26 11:15:00,107.44,107.52,107.29,107.33,51687.0,71.1218,71.1748,71.0225,71.049,51687.0
2017-10-26 11:20:00,107.32,107.53,107.29,107.51,25584.0,71.0424,71.1814,71.0225,71.1681,25584.0
2017-10-26 11:25:00,107.51,107.68,107.49,107.56,41967.0,71.1681,71.2807,71.1549,71.2012,41967.0
2017-10-26 11:30:00,107.55,107.68,107.54,107.66,27164.0,71.1946,71.2807,71.188,71.2674,27164.0
2017-10-26 11:35:00,107.65,107.76,107.6,107.65,40158.0,71.2608,71.3336,71.2277,71.2608,40158.0
2017-10-26 11:40:00,107.63,107.63,107.47,107.62,31893.0,71.2476,71.2476,71.1417,71.2409,31893.0
2017-10-26 11:45:00,107.62,107.62,107.49,107.58,18338.0,71.2409,71.2409,71.1549,71.2145,18338.0
2017-10-26 11:50:00,107.57,107.71,107.49,107.68,49128.0,71.2079,71.3005,71.1549,71.2807,49128.0
2017-10-26 11:55:00,107.67,107.67,107.4,107.41,28857.0,71.274,71.274,71.0953,71.1019,28857.0
2017-10-26 12:00:00,107.41,107.42,107.29,107.36,15767.0,71.1019,71.1086,71.0225,71.0688,15767.0
2017-10-26 12:05:00,107.37,107.44,107.36,107.37,16062.0,71.0755,71.1218,71.0688,71.0755,16062.0
2017-10-26 12:10:00,107.38,107.43,107.34,107.41,19253.0,71.0821,71.1152,71.0556,71.1019,19253.0
2017-10-26 12:15:00,107.41,107.47,107.39,107.46,14148.0,71.1019,71.1417,71.0887,71.135,14148.0
2017-10-26 12:20:00,107.47,107.51,107.42,107.5,15937.0,71.1417,71.1681,71.1086,71.1615,15937.0
2017-10-26 12:25:00,107.51,107.53,107.43,107.49,17142.0,71.1681,71.1814,71.1152,71.1549,17142.0
2017-10-26 12:30:00,107.5,107.54,107.33,107.4,20635.0,71.1615,71.188,71.049,71.0953,20635.0
2017-10-26 12:35:00,107.4,107.41,107.31,107.33,23072.0,71.0953,71.1019,71.0357,71.049,23072.0
2017-10-26 12:40:00,107.33,107.37,107.29,107.33,18385.0,71.049,71.0755,71.0225,71.049,18385.0
2017-10-26 12:45:00,107.34,107.41,107.34,107.39,11829.0,71.0556,71.1019,71.0556,71.0887,11829.0
2017-10-26 12:50:00,107.39,107.46,107.35,107.45,21754.0,71.0887,71.135,71.0622,71.1284,21754.0
2017-10-26 12:55:00,107.44,107.45,107.38,107.39,12188.0,71.1218,71.1284,71.0821,71.0887,12188.0
2017-10-26 13:00:00,107.39,107.39,107.28,107.3,25464.0,71.0887,71.0887,71.0159,71.0291,25464.0
2017-10-26 13:05:00,107.3,107.34,107.28,107.3,16400.0,71.0291,71.0556,71.0159,71.0291,16400.0
2017-10-26 13:10:00,107.3,107.37,107.29,107.37,16644.0,71.0291,71.0755,71.0225,71.0755,16644.0
2017-10-26 13:15:00,107.38,107.46,107.34,107.45,15895.0,71.0821,71.135,71.0556,71.1284,15895.0
2017-10-26 13:20:00,107.46,107.53,107.45,107.52,9119.0,71.135,71.1814,71.1284,71.1748,9119.0
2017-10-26 13:25:00,107.52,107.55,107.48,107.53,11760.0,71.1748,71.1946,71.1483,71.1814,11760.0
2017-10-26 13:30:00,107.54,107.59,107.54,107.55,8594.0,71.188,71.2211,71.188,71.1946,8594.0
2017-10-26 13:35:00,107.56,107.62,107.55,107.56,13703.0,71.2012,71.2409,71.1946,71.2012,13703.0
2017-10-26 13:40:00,107.58,107.65,107.57,107.57,13841.0,71.2145,71.2608,71.2079,71.2079,13841.0
2017-10-26 13:45:00,107.59,107.63,107.55,107.63,12554.0,71.2211,71.2476,71.1946,71.2476,12554.0
2017-10-26 13:50:00,107.61,107.65,107.53,107.61,18463.0,71.2343,71.2608,71.1814,71.2343,18463.0
2017-10-26 13:55:00,107.6,107.66,107.59,107.65,15026.0,71.2277,71.2674,71.2211,71.2608,15026.0
2017-10-26 14:00:00,107.67,107.73,107.64,107.72,19599.0,71.274,71.3138,71.2542,71.3071,19599.0
2017-10-26 14:05:00,107.73,107.75,107.6,107.63,34302.0,71.3138,71.327,71.2277,71.2476,34302.0
2017-10-26 14:10:00,107.62,107.64,107.53,107.54,13449.0,71.2409,71.2542,71.1814,71.188,13449.0
2017-10-26 14:15:00,107.53,107.59,107.52,107.58,15404.0,71.1814,71.2211,71.1748,71.2145,15404.0
2017-10-26 14:20:00,107.57,107.62,107.55,107.59,21511.0,71.2079,71.2409,71.1946,71.2211,21511.0
2017-10-26 14:25:00,107.58,107.65,107.57,107.6,18102.0,71.2145,71.2608,71.2079,71.2277,18102.0
2017-10-26 14:30:00,107.59,107.62,107.53,107.56,22419.0,71.2211,71.2409,71.1814,71.2012,22419.0
2017-10-26 14:35:00,107.56,107.57,107.44,107.46,34405.0,71.2012,71.2079,71.1218,71.135,34405.0
2017-10-26 14:40:00,107.45,107.46,107.38,107.39,43797.0,71.1284,71.135,71.0821,71.0887,43797.0
2017-10-26 14:45:00,107.38,107.42,107.35,107.39,28018.0,71.0821,71.1086,71.0622,71.0887,28018.0
2017-10-26 14:50:00,107.38,107.42,107.31,107.4,36511.0,71.0821,71.1086,71.0357,71.0953,36511.0
2017-10-26 14:55:00,107.4,107.46,107.28,107.35,25716.0,71.0953,71.135,71.0159,71.0622,25716.0
2017-10-26 15:00:00,107.35,107.42,107.33,107.38,31084.0,71.0622,71.1086,71.049,71.0821,31084.0
2017-10-26 15:05:00,107.37,107.37,107.31,107.32,23511.0,71.0755,71.0755,71.0357,71.0424,23511.0
2017-10-26 15:10:00,107.32,107.33,107.21,107.23,42588.0,71.0424,71.049,70.9695,70.9828,42588.0
2017-10-26 15:15:00,107.23,107.26,107.17,107.25,43827.0,70.9828,71.0026,70.9431,70.996,43827.0
2017-10-26 15:20:00,107.24,107.25,107.15,107.2,31403.0,70.9894,70.996,70.9298,70.9629,31403.0
2017-10-26 15:25:00,107.2,107.24,107.15,107.19,42238.0,70.9629,70.9894,70.9298,70.9563,42238.0
2017-10-26 15:30:00,107.19,107.21,107.08,107.14,58488.0,70.9563,70.9695,70.8835,70.9232,58488.0
2017-10-26 15:35:00,107.14,107.15,107.05,107.07,61179.0,70.9232,70.9298,70.8636,70.8769,61179.0
2017-10-26 15:40:00,107.07,107.13,107.06,107.1,58187.0,70.8769,70.9166,70.8702,70.8967,58187.0
2017-10-26 15:45:00,107.11,107.22,107.06,107.1,63824.0,70.9033,70.9762,70.8702,70.8967,63824.0
2017-10-26 15:50:00,107.1,107.19,107.05,107.13,106076.0,70.8967,70.9563,70.8636,70.9166,106076.0
2017-10-26 15:55:00,107.12,107.13,106.92,106.94,171638.0,70.91,70.9166,70.7776,70.7908,171638.0
2017-10-27 09:30:00,106.66,106.68,106.01,106.16,112039.0,70.6055,70.6187,70.1752,70.2745,112039.0
2017-10-27 09:35:00,106.22,106.4,106.0,106.02,59763.0,70.3142,70.4333,70.1686,70.1818,59763.0
2017-10-27 09:40:00,106.03,106.09,105.83,106.04,89180.0,70.1884,70.2281,70.056,70.195,89180.0
2017-10-27 09:45:00,106.04,106.06,105.83,105.88,54402.0,70.195,70.2083,70.056,70.0891,54402.0
2017-10-27 09:50:00,105.88,105.94,105.77,105.83,42836.0,70.0891,70.1288,70.0163,70.056,42836.0
2017-10-27 09:55:00,105.84,106.05,105.82,106.03,59419.0,70.0626,70.2017,70.0494,70.1884,59419.0
2017-10-27 10:00:00,106.04,106.75,105.97,106.71,61359.0,70.195,70.665,70.1487,70.6386,61359.0
2017-10-27 10:05:00,106.7,106.7,106.26,106.48,49507.0,70.6319,70.6319,70.3407,70.4863,49507.0
2017-10-27 10:10:00,106.49,106.67,106.35,106.59,31476.0,70.4929,70.6121,70.4002,70.5591,31476.0
2017-10-27 10:15:00,106.58,106.61,106.44,106.48,23258.0,70.5525,70.5724,70.4598,70.4863,23258.0
2017-10-27 10:20:00,106.49,106.52,106.39,106.43,41396.0,70.4929,70.5128,70.4267,70.4532,41396.0
2017-10-27 10:25:00,106.44,106.53,106.39,106.46,34353.0,70.4598,70.5194,70.4267,70.4731,34353.0
2017-10-27 10:30:00,106.48,106.72,106.46,106.72,90521.0,70.4863,70.6452,70.4731,70.6452,90521.0
2017-10-27 10:35:00,106.73,106.86,106.63,106.69,39755.0,70.6518,70.7379,70.5856,70.6253,39755.0
2017-10-27 10:40:00,106.72,106.87,106.66,106.87,41789.0,70.6452,70.7445,70.6055,70.7445,41789.0
2017-10-27 10:45:00,106.87,106.97,106.82,106.88,65263.0,70.7445,70.8107,70.7114,70.7511,65263.0
2017-10-27 10:50:00,106.88,107.02,106.75,107.01,49526.0,70.7511,70.8438,70.665,70.8371,49526.0
2017-10-27 10:55:00,107.02,107.02,106.74,106.81,82411.0,70.8438,70.8438,70.6584,70.7048,82411.0
2017-10-27 11:00:00,106.81,106.85,106.72,106.78,51740.0,70.7048,70.7312,70.6452,70.6849,51740.0
2017-10-27 11:05:00,106.79,106.91,106.76,106.78,105443.0,70.6915,70.771,70.6717,70.6849,105443.0
2017-10-27 11:10:00,106.78,106.8,106.6,106.69,94376.0,70.6849,70.6981,70.5657,70.6253,94376.0
2017-10-27 11:15:00,106.69,106.83,106.54,106.54,127564.0,70.6253,70.718,70.526,70.526,127564.0
2017-10-27 11:20:00,106.55,106.64,106.51,106.51,30765.0,70.5326,70.5922,70.5062,70.5062,30765.0
2017-10-27 11:25:00,106.52,106.59,106.33,106.4,81310.0,70.5128,70.5591,70.387,70.4333,81310.0
2017-10-27 11:30:00,106.42,106.58,106.39,106.47,49049.0,70.4466,70.5525,70.4267,70.4797,49049.0
2017-10-27 11:35:00,106.47,106.47,106.19,106.19,46647.0,70.4797,70.4797,70.2943,70.2943,46647.0
2017-10-27 11:40:00,106.2,106.32,106.19,106.31,26176.0,70.301,70.3804,70.2943,70.3738,26176.0
2017-10-27 11:45:00,106.31,106.31,106.15,106.19,43778.0,70.3738,70.3738,70.2679,70.2943,43778.0
2017-10-27 11:50:00,106.2,106.25,106.16,106.22,18916.0,70.301,70.3341,70.2745,70.3142,18916.0
2017-10-27 11:55:00,106.23,106.25,106.17,106.19,17430.0,70.3208,70.3341,70.2811,70.2943,17430.0
2017-10-27 12:00:00,106.18,106.19,106.09,106.17,26893.0,70.2877,70.2943,70.2281,70.2811,26893.0
2017-10-27 12:05:00,106.18,106.34,106.17,106.27,21541.0,70.2877,70.3936,70.2811,70.3473,21541.0
2017-10-27 12:10:00,106.28,106.28,106.18,106.2,24685.0,70.3539,70.3539,70.2877,70.301,24685.0
2017-10-27 12:15:00,106.21,106.25,106.12,106.15,24950.0,70.3076,70.3341,70.248,70.2679,24950.0
2017-10-27 12:20:00,106.15,106.17,106.03,106.03,24985.0,70.2679,70.2811,70.1884,70.1884,24985.0
2017-10-27 12:25:00,106.03,106.09,105.98,106.08,72547.0,70.1884,70.2281,70.1553,70.2215,72547.0
2017-10-27 12:30:00,106.09,106.11,105.99,106.0,30844.0,70.2281,70.2414,70.1619,70.1686,30844.0
2017-10-27 12:35:00,106.0,106.04,105.93,106.02,34792.0,70.1686,70.195,70.1222,70.1818,34792.0
2017-10-27 12:40:00,106.01,106.02,105.88,105.96,56407.0,70.1752,70.1818,70.0891,70.1421,56407.0
2017-10-27 12:45:00,105.95,105.97,105.89,105.92,25323.0,70.1355,70.1487,70.0957,70.1156,25323.0
2017-10-27 12:50:00,105.91,106.08,105.91,106.03,29063.0,70.109,70.2215,70.109,70.1884,29063.0
2017-10-27 12:55:00,106.01,106.06,105.97,106.03,19588.0,70.1752,70.2083,70.1487,70.1884,19588.0
2017-10-27 13:00:00,106.04,106.06,106.02,106.05,10895.0,70.195,70.2083,70.1818,70.2017,10895.0
2017-10-27 13:05:00,106.04,106.08,106.01,106.05,18579.0,70.195,70.2215,70.1752,70.2017,18579.0
2017-10-27 13:10:00,106.06,106.07,106.0,106.05,16800.0,70.2083,70.2149,70.1686,70.2017,16800.0
2017-10-27 13:15:00,106.05,106.05,105.97,106.0,24432.0,70.2017,70.2017,70.1487,70.1686,24432.0
2017-10-27 13:20:00,105.98,106.0,105.9,105.92,55016.0,70.1553,70.1686,70.1024,70.1156,55016.0
2017-10-27 13:25:00,105.92,105.95,105.89,105.92,39224.0,70.1156,70.1355,70.0957,70.1156,39224.0
2017-10-27 13:30:00,105.92,105.94,105.86,105.86,26871.0,70.1156,70.1288,70.0759,70.0759,26871.0
2017-10-27 13:35:00,105.87,105.89,105.8,105.8,46915.0,70.0825,70.0957,70.0362,70.0362,46915.0
2017-10-27 13:40:00,105.8,105.85,105.75,105.77,26925.0,70.0362,70.0693,70.0031,70.0163,26925.0
2017-10-27 13:45:00,105.78,105.81,105.75,105.81,39708.0,70.0229,70.0428,70.0031,70.0428,39708.0
2017-10-27 13:50:00,105.81,105.86,105.79,105.81,32985.0,70.0428,70.0759,70.0295,70.0428,32985.0
2017-10-27 13:55:00,105.81,105.94,105.8,105.92,36671.0,70.0428,70.1288,70.0362,70.1156,36671.0
2017-10-27 14:00:00,105.92,105.94,105.82,105.88,42256.0,70.1156,70.1288,70.0494,70.0891,42256.0
2017-10-27 14:05:00,105.88,105.96,105.85,105.96,27775.0,70.0891,70.1421,70.0693,70.1421,27775.0
2017-10-27 14:10:00,105.97,106.1,105.91,106.06,73071.0,70.1487,70.2348,70.109,70.2083,73071.0
2017-10-27 14:15:00,106.07,106.14,106.05,106.09,60736.0,70.2149,70.2612,70.2017,70.2281,60736.0
2017-10-27 14:20:00,106.11,106.16,106.06,106.11,41667.0,70.2414,70.2745,70.2083,70.2414,41667.0
2017-10-27 14:25:00,106.11,106.14,106.06,106.09,23961.0,70.2414,70.2612,70.2083,70.2281,23961.0
2017-10-27 14:30:00,106.07,106.09,106.05,106.06,19084.0,70.2149,70.2281,70.2017,70.2083,19084.0
2017-10-27 14:35:00,106.06,106.07,106.02,106.02,24233.0,70.2083,70.2149,70.1818,70.1818,24233.0
2017-10-27 14:40:00,106.03,106.03,105.91,105.92,28918.0,70.1884,70.1884,70.109,70.1156,28918.0
2017-10-27 14:45:00,105.91,105.96,105.91,105.94,26867.0,70.109,70.1421,70.109,70.1288,26867.0
2017-10-27 14:50:00,105.93,105.96,105.9,105.9,47632.0,70.1222,70.1421,70.1024,70.1024,47632.0
2017-10-27 14:55:00,105.9,106.01,105.9,105.98,44066.0,70.1024,70.1752,70.1024,70.1553,44066.0
2017-10-27 15:00:00,105.98,105.98,105.87,105.87,37850.0,70.1553,70.1553,70.0825,70.0825,37850.0
2017-10-27 15:05:00,105.88,105.97,105.87,105.94,32251.0,70.0891,70.1487,70.0825,70.1288,32251.0
2017-10-27 15:10:00,105.95,105.97,105.91,105.97,22476.0,70.1355,70.1487,70.109,70.1487,22476.0
2017-10-27 15:15:00,105.96,106.05,105.96,106.04,30982.0,70.1421,70.2017,70.1421,70.195,30982.0
2017-10-27 15:20:00,106.03,106.11,106.03,106.1,57047.0,70.1884,70.2414,70.1884,70.2348,57047.0
2017-10-27 15:25:00,106.11,106.12,105.97,105.97,73462.0,70.2414,70.248,70.1487,70.1487,73462.0
2017-10-27 15:30:00,105.96,106.02,105.92,106.01,44363.0,70.1421,70.1818,70.1156,70.1752,44363.0
2017-10-27 15:35:00,106.02,106.02,105.91,105.93,50117.0,70.1818,70.1818,70.109,70.1222,50117.0
2017-10-27 15:40:00,105.93,105.97,105.91,105.97,71283.0,70.1222,70.1487,70.109,70.1487,71283.0
2017-10-27 15:45:00,105.97,106.03,105.97,106.0,73230.0,70.1487,70.1884,70.1487,70.1686,73230.0
2017-10-27 15:50:00,106.0,106.08,106.0,106.02,161406.0,70.1686,70.2215,70.1686,70.1818,161406.0
2017-10-27 15:55:00,106.03,106.06,105.89,105.97,270274.0,70.1884,70.2083,70.0957,70.1487,270274.0
2017-10-30 09:30:00,105.71,105.8,105.28,105.6,90703.0,69.9766,70.0362,69.6919,69.9038,90703.0
2017-10-30 09:35:00,105.58,105.74,105.46,105.52,45504.0,69.8905,69.9964,69.8111,69.8508,45504.0
2017-10-30 09:40:00,105.52,105.58,105.34,105.47,64620.0,69.8508,69.8905,69.7317,69.8177,64620.0
2017-10-30 09:45:00,105.45,105.54,105.24,105.27,59171.0,69.8045,69.8641,69.6655,69.6853,59171.0
2017-10-30 09:50:00,105.29,105.44,105.17,105.44,68368.0,69.6986,69.7979,69.6191,69.7979,68368.0
2017-10-30 09:55:00,105.47,105.49,105.22,105.3,57321.0,69.8177,69.831,69.6522,69.7052,57321.0
2017-10-30 10:00:00,105.29,105.46,105.27,105.34,56820.0,69.6986,69.8111,69.6853,69.7317,56820.0
2017-10-30 10:05:00,105.34,105.46,105.28,105.41,35803.0,69.7317,69.8111,69.6919,69.778,35803.0
2017-10-30 10:10:00,105.4,105.4,105.06,105.06,46192.0,69.7714,69.7714,69.5463,69.5463,46192.0
2017-10-30 10:15:00,105.06,105.23,105.04,105.2,48910.0,69.5463,69.6588,69.5331,69.639,48910.0
2017-10-30 10:20:00,105.21,105.23,105.06,105.06,26915.0,69.6456,69.6588,69.5463,69.5463,26915.0
2017-10-30 10:25:00,105.07,105.15,105.07,105.13,27609.0,69.5529,69.6059,69.5529,69.5926,27609.0
2017-10-30 10:30:00,105.13,105.13,104.95,105.09,79353.0,69.5926,69.5926,69.4735,69.5662,79353.0
2017-10-30 10:35:00,105.08,105.19,104.94,105.18,53722.0,69.5596,69.6324,69.4669,69.6257,53722.0
2017-10-30 10:40:00,105.18,105.19,105.13,105.13,30978.0,69.6257,69.6324,69.5926,69.5926,30978.0
2017-10-30 10:45:00,105.12,105.28,105.08,105.17,39570.0,69.586,69.6919,69.5596,69.6191,39570.0
2017-10-30 10:50:00,105.18,105.46,105.18,105.45,24193.0,69.6257,69.8111,69.6257,69.8045,24193.0
2017-10-30 10:55:00,105.45,105.55,105.44,105.51,18392.0,69.8045,69.8707,69.7979,69.8442,18392.0
2017-10-30 11:00:00,105.52,105.53,105.31,105.39,28752.0,69.8508,69.8574,69.7118,69.7648,28752.0
2017-10-30 11:05:00,105.39,105.44,105.33,105.33,23804.0,69.7648,69.7979,69.725,69.725,23804.0
2017-10-30 11:10:00,105.33,105.34,105.19,105.26,23969.0,69.725,69.7317,69.6324,69.6787,23969.0
2017-10-30 11:15:00,105.26,105.42,105.25,105.33,31616.0,69.6787,69.7846,69.6721,69.725,31616.0
2017-10-30 11:20:00,105.33,105.33,105.14,105.14,46349.0,69.725,69.725,69.5993,69.5993,46349.0
2017-10-30 11:25:00,105.13,105.17,105.0,105.07,36792.0,69.5926,69.6191,69.5066,69.5529,36792.0
2017-10-30 11:30:00,105.08,105.08,104.91,104.93,40115.0,69.5596,69.5596,69.447,69.4603,40115.0
2017-10-30 11:35:00,104.91,104.91,104.79,104.84,35383.0,69.447,69.447,69.3676,69.4007,35383.0
2017-10-30 11:40:00,104.84,104.84,104.62,104.83,57254.0,69.4007,69.4007,69.255,69.3941,57254.0
2017-10-30 11:45:00,104.83,104.84,104.66,104.74,37650.0,69.3941,69.4007,69.2815,69.3345,37650.0
2017-10-30 11:50:00,104.74,104.81,104.57,104.6,50851.0,69.3345,69.3808,69.2219,69.2418,50851.0
2017-10-30 11:55:00,104.6,104.73,104.6,104.67,27478.0,69.2418,69.3279,69.2418,69.2881,27478.0
2017-10-30 12:00:00,104.68,104.78,104.57,104.78,32508.0,69.2948,69.361,69.2219,69.361,32508.0
2017-10-30 12:05:00,104.78,104.85,104.72,104.78,20020.0,69.361,69.4073,69.3212,69.361,20020.0
2017-10-30 12:10:00,104.79,104.91,104.74,104.87,14577.0,69.3676,69.447,69.3345,69.4205,14577.0
2017-10-30 12:15:00,104.86,104.89,104.78,104.81,23214.0,69.4139,69.4338,69.361,69.3808,23214.0
2017-10-30 12:20:00,104.8,104.89,104.79,104.87,20958.0,69.3742,69.4338,69.3676,69.4205,20958.0
2017-10-30 12:25:00,104.87,104.89,104.76,104.77,46172.0,69.4205,69.4338,69.3477,69.3543,46172.0
2017-10-30 12:30:00,104.77,104.8,104.67,104.72,67302.0,69.3543,69.3742,69.2881,69.3212,67302.0
2017-10-30 12:35:00,104.73,104.77,104.63,104.63,46547.0,69.3279,69.3543,69.2617,69.2617,46547.0
2017-10-30 12:40:00,104.63,104.71,104.6,104.63,23095.0,69.2617,69.3146,69.2418,69.2617,23095.0
2017-10-30 12:45:00,104.62,104.7,104.58,104.63,24602.0,69.255,69.308,69.2286,69.2617,24602.0
2017-10-30 12:50:00,104.63,104.69,104.57,104.66,33010.0,69.2617,69.3014,69.2219,69.2815,33010.0
2017-10-30 12:55:00,104.64,104.66,104.56,104.6,19749.0,69.2683,69.2815,69.2153,69.2418,19749.0
2017-10-30 13:00:00,104.59,104.64,104.56,104.59,28679.0,69.2352,69.2683,69.2153,69.2352,28679.0
2017-10-30 13:05:00,104.6,104.74,104.6,104.7,29774.0,69.2418,69.3345,69.2418,69.308,29774.0
2017-10-30 13:10:00,104.71,104.75,104.65,104.69,42173.0,69.3146,69.3411,69.2749,69.3014,42173.0
2017-10-30 13:15:00,104.69,104.74,104.67,104.72,34642.0,69.3014,69.3345,69.2881,69.3212,34642.0
2017-10-30 13:20:00,104.72,104.73,104.62,104.62,31359.0,69.3212,69.3279,69.255,69.255,31359.0
2017-10-30 13:25:00,104.63,104.64,104.56,104.6,40182.0,69.2617,69.2683,69.2153,69.2418,40182.0
2017-10-30 13:30:00,104.59,104.67,104.59,104.61,25640.0,69.2352,69.2881,69.2352,69.2484,25640.0
2017-10-30 13:35:00,104.62,104.72,104.59,104.69,37720.0,69.255,69.3212,69.2352,69.3014,37720.0
2017-10-30 13:40:00,104.69,104.73,104.67,104.71,43299.0,69.3014,69.3279,69.2881,69.3146,43299.0
2017-10-30 13:45:00,104.72,104.83,104.71,104.83,24430.0,69.3212,69.3941,69.3146,69.3941,24430.0
2017-10-30 13:50:00,104.84,104.97,104.82,104.94,34463.0,69.4007,69.4867,69.3874,69.4669,34463.0
2017-10-30 13:55:00,104.93,104.94,104.85,104.89,26975.0,69.4603,69.4669,69.4073,69.4338,26975.0
2017-10-30 14:00:00,104.89,104.93,104.86,104.87,31257.0,69.4338,69.4603,69.4139,69.4205,31257.0
2017-10-30 14:05:00,104.87,105.09,104.85,104.91,88934.0,69.4205,69.5662,69.4073,69.447,88934.0
2017-10-30 14:10:00,104.91,104.91,104.8,104.88,54519.0,69.447,69.447,69.3742,69.4272,54519.0
2017-10-30 14:15:00,104.88,104.92,104.85,104.87,37629.0,69.4272,69.4536,69.4073,69.4205,37629.0
2017-10-30 14:20:00,104.87,104.93,104.84,104.89,47697.0,69.4205,69.4603,69.4007,69.4338,47697.0
2017-10-30 14:25:00,104.89,104.94,104.87,104.89,46989.0,69.4338,69.4669,69.4205,69.4338,46989.0
2017-10-30 14:30:00,104.89,104.89,104.76,104.85,30396.0,69.4338,69.4338,69.3477,69.4073,30396.0
2017-10-30 14:35:00,104.86,104.88,104.83,104.84,29756.0,69.4139,69.4272,69.3941,69.4007,29756.0
2017-10-30 14:40:00,104.85,104.89,104.81,104.85,44685.0,69.4073,69.4338,69.3808,69.4073,44685.0
2017-10-30 14:45:00,104.86,104.89,104.84,104.87,47660.0,69.4139,69.4338,69.4007,69.4205,47660.0
2017-10-30 14:50:00,104.88,104.91,104.78,104.8,101343.0,69.4272,69.447,69.361,69.3742,101343.0
2017-10-30 14:55:00,104.81,104.86,104.76,104.79,41907.0,69.3808,69.4139,69.3477,69.3676,41907.0
2017-10-30 15:00:00,104.78,104.78,104.69,104.75,40920.0,69.361,69.361,69.3014,69.3411,40920.0
2017-10-30 15:05:00,104.75,104.78,104.67,104.76,53828.0,69.3411,69.361,69.2881,69.3477,53828.0
2017-10-30 15:10:00,104.74,104.74,104.61,104.66,51583.0,69.3345,69.3345,69.2484,69.2815,51583.0
2017-10-30 15:15:00,104.65,104.74,104.64,104.69,49507.0,69.2749,69.3345,69.2683,69.3014,49507.0
2017-10-30 15:20:00,104.69,104.73,104.67,104.69,43251.0,69.3014,69.3279,69.2881,69.3014,43251.0
2017-10-30 15:25:00,104.7,104.75,104.66,104.72,57179.0,69.308,69.3411,69.2815,69.3212,57179.0
2017-10-30 15:30:00,104.72,104.74,104.68,104.72,91523.0,69.3212,69.3345,69.2948,69.3212,91523.0
2017-10-30 15:35:00,104.71,104.76,104.63,104.7,93639.0,69.3146,69.3477,69.2617,69.308,93639.0
2017-10-30 15:40:00,104.7,104.76,104.69,104.73,129871.0,69.308,69.3477,69.3014,69.3279,129871.0
2017-10-30 15:45:00,104.73,104.76,104.69,104.75,147219.0,69.3279,69.3477,69.3014,69.3411,147219.0
2017-10-30 15:50:00,104.76,104.77,104.68,104.7,169055.0,69.3477,69.3543,69.2948,69.308,169055.0
2017-10-30 15:55:00,104.7,104.81,104.69,104.71,263279.0,69.308,69.3808,69.3014,69.3146,263279.0
2017-10-31 09:30:00,104.75,104.83,104.26,104.68,127119.0,69.3411,69.3941,69.0167,69.2948,127119.0
2017-10-31 09:35:00,104.63,104.75,104.48,104.64,163605.0,69.2617,69.3411,69.1624,69.2683,163605.0
2017-10-31 09:40:00,104.62,104.69,104.56,104.6,185936.0,69.255,69.3014,69.2153,69.2418,185936.0
2017-10-31 09:45:00,104.63,104.77,104.58,104.61,214693.0,69.2617,69.3543,69.2286,69.2484,214693.0
2017-10-31 09:50:00,104.61,104.62,104.47,104.49,63324.0,69.2484,69.255,69.1558,69.169,63324.0
2017-10-31 09:55:00,104.5,104.56,104.33,104.47,44808.0,69.1756,69.2153,69.0631,69.1558,44808.0
2017-10-31 10:00:00,104.46,104.65,104.37,104.51,42837.0,69.1491,69.2749,69.0896,69.1822,42837.0
2017-10-31 10:05:00,104.53,104.57,104.39,104.54,19614.0,69.1955,69.2219,69.1028,69.2021,19614.0
2017-10-31 10:10:00,104.55,104.67,104.5,104.58,23747.0,69.2087,69.2881,69.1756,69.2286,23747.0
2017-10-31 10:15:00,104.61,104.64,104.54,104.64,18005.0,69.2484,69.2683,69.2021,69.2683,18005.0
2017-10-31 10:20:00,104.65,104.69,104.53,104.62,15584.0,69.2749,69.3014,69.1955,69.255,15584.0
2017-10-31 10:25:00,104.61,104.66,104.49,104.52,21446.0,69.2484,69.2815,69.169,69.1888,21446.0
2017-10-31 10:30:00,104.52,104.7,104.51,104.62,86105.0,69.1888,69.308,69.1822,69.255,86105.0
2017-10-31 10:35:00,104.61,104.69,104.61,104.66,31360.0,69.2484,69.3014,69.2484,69.2815,31360.0
2017-10-31 10:40:00,104.64,104.67,104.58,104.66,26874.0,69.2683,69.2881,69.2286,69.2815,26874.0
2017-10-31 10:45:00,104.66,104.69,104.61,104.65,44393.0,69.2815,69.3014,69.2484,69.2749,44393.0
2017-10-31 10:50:00,104.65,104.65,104.46,104.52,18941.0,69.2749,69.2749,69.1491,69.1888,18941.0
2017-10-31 10:55:00,104.53,104.65,104.52,104.63,10886.0,69.1955,69.2749,69.1888,69.2617,10886.0
2017-10-31 11:00:00,104.62,104.67,104.61,104.66,27848.0,69.255,69.2881,69.2484,69.2815,27848.0
2017-10-31 11:05:00,104.66,104.7,104.63,104.64,35146.0,69.2815,69.308,69.2617,69.2683,35146.0
2017-10-31 11:10:00,104.65,104.86,104.65,104.74,55093.0,69.2749,69.4139,69.2749,69.3345,55093.0
2017-10-31 11:15:00,104.77,104.95,104.73,104.9,25429.0,69.3543,69.4735,69.3279,69.4404,25429.0
2017-10-31 11:20:00,104.87,104.89,104.75,104.81,17219.0,69.4205,69.4338,69.3411,69.3808,17219.0
2017-10-31 11:25:00,104.83,104.96,104.82,104.88,15018.0,69.3941,69.4801,69.3874,69.4272,15018.0
2017-10-31 11:30:00,104.91,105.05,104.86,104.9,23602.0,69.447,69.5397,69.4139,69.4404,23602.0
2017-10-31 11:35:00,104.89,105.07,104.89,105.02,33591.0,69.4338,69.5529,69.4338,69.5198,33591.0
2017-10-31 11:40:00,105.02,105.04,104.98,105.01,33287.0,69.5198,69.5331,69.4934,69.5132,33287.0
2017-10-31 11:45:00,105.01,105.1,104.98,105.03,69130.0,69.5132,69.5728,69.4934,69.5265,69130.0
2017-10-31 11:50:00,105.04,105.07,104.98,105.0,47352.0,69.5331,69.5529,69.4934,69.5066,47352.0
2017-10-31 11:55:00,104.96,105.0,104.92,105.0,11532.0,69.4801,69.5066,69.4536,69.5066,11532.0
2017-10-31 12:00:00,105.0,105.0,104.95,104.96,12897.0,69.5066,69.5066,69.4735,69.4801,12897.0
2017-10-31 12:05:00,104.95,104.99,104.87,104.98,18618.0,69.4735,69.5,69.4205,69.4934,18618.0
2017-10-31 12:10:00,104.98,105.01,104.96,105.0,10725.0,69.4934,69.5132,69.4801,69.5066,10725.0
2017-10-31 12:15:00,104.99,105.02,104.97,105.0,13418.0,69.5,69.5198,69.4867,69.5066,13418.0
2017-10-31 12:20:00,105.0,105.03,104.98,104.98,13582.0,69.5066,69.5265,69.4934,69.4934,13582.0
2017-10-31 12:25:00,104.99,105.03,104.98,105.02,18486.0,69.5,69.5265,69.4934,69.5198,18486.0
2017-10-31 12:30:00,105.02,105.05,105.0,105.03,57222.0,69.5198,69.5397,69.5066,69.5265,57222.0
2017-10-31 12:35:00,105.03,105.15,105.01,105.1,56379.0,69.5265,69.6059,69.5132,69.5728,56379.0
2017-10-31 12:40:00,105.11,105.16,105.09,105.14,78330.0,69.5794,69.6125,69.5662,69.5993,78330.0
2017-10-31 12:45:00,105.15,105.15,105.01,105.01,44009.0,69.6059,69.6059,69.5132,69.5132,44009.0
2017-10-31 12:50:00,105.01,105.01,104.88,104.89,20038.0,69.5132,69.5132,69.4272,69.4338,20038.0
2017-10-31 12:55:00,104.89,104.98,104.89,104.98,10455.0,69.4338,69.4934,69.4338,69.4934,10455.0
2017-10-31 13:00:00,104.97,105.04,104.94,105.02,25004.0,69.4867,69.5331,69.4669,69.5198,25004.0
2017-10-31 13:05:00,105.0,105.02,104.94,104.96,11664.0,69.5066,69.5198,69.4669,69.4801,11664.0
2017-10-31 13:10:00,104.97,105.06,104.96,105.06,27712.0,69.4867,69.5463,69.4801,69.5463,27712.0
2017-10-31 13:15:00,105.06,105.06,104.99,105.05,30794.0,69.5463,69.5463,69.5,69.5397,30794.0
2017-10-31 13:20:00,105.04,105.05,104.93,105.02,17734.0,69.5331,69.5397,69.4603,69.5198,17734.0
2017-10-31 13:25:00,105.01,105.01,104.96,104.99,10207.0,69.5132,69.5132,69.4801,69.5,10207.0
2017-10-31 13:30:00,104.98,105.0,104.95,104.99,26739.0,69.4934,69.5066,69.4735,69.5,26739.0
2017-10-31 13:35:00,104.99,105.11,104.98,105.11,15191.0,69.5,69.5794,69.4934,69.5794,15191.0
2017-10-31 13:40:00,105.12,105.12,105.03,105.08,16035.0,69.586,69.586,69.5265,69.5596,16035.0
2017-10-31 13:45:00,105.09,105.17,105.06,105.17,28317.0,69.5662,69.6191,69.5463,69.6191,28317.0
2017-10-31 13:50:00,105.18,105.2,105.12,105.13,40453.0,69.6257,69.639,69.586,69.5926,40453.0
2017-10-31 13:55:00,105.14,105.21,105.13,105.16,75870.0,69.5993,69.6456,69.5926,69.6125,75870.0
2017-10-31 14:00:00,105.15,105.17,105.09,105.12,21773.0,69.6059,69.6191,69.5662,69.586,21773.0
2017-10-31 14:05:00,105.11,105.16,105.07,105.09,69266.0,69.5794,69.6125,69.5529,69.5662,69266.0
2017-10-31 14:10:00,105.07,105.1,105.05,105.09,21022.0,69.5529,69.5728,69.5397,69.5662,21022.0
2017-10-31 14:15:00,105.09,105.1,105.0,105.0,22392.0,69.5662,69.5728,69.5066,69.5066,22392.0
2017-10-31 14:20:00,105.0,105.06,104.99,105.0,29304.0,69.5066,69.5463,69.5,69.5066,29304.0
2017-10-31 14:25:00,105.02,105.09,105.0,105.0,54858.0,69.5198,69.5662,69.5066,69.5066,54858.0
2017-10-31 14:30:00,105.02,105.06,104.95,104.95,28887.0,69.5198,69.5463,69.4735,69.4735,28887.0
2017-10-31 14:35:00,104.95,105.04,104.95,105.03,28555.0,69.4735,69.5331,69.4735,69.5265,28555.0
2017-10-31 14:40:00,105.03,105.06,104.99,105.03,20926.0,69.5265,69.5463,69.5,69.5265,20926.0
2017-10-31 14:45:00,105.04,105.05,104.96,104.97,28905.0,69.5331,69.5397,69.4801,69.4867,28905.0
2017-10-31 14:50:00,104.97,104.99,104.89,104.94,20009.0,69.4867,69.5,69.4338,69.4669,20009.0
2017-10-31 14:55:00,104.94,104.98,104.91,104.93,14023.0,69.4669,69.4934,69.447,69.4603,14023.0
2017-10-31 15:00:00,104.94,104.97,104.83,104.86,64728.0,69.4669,69.4867,69.3941,69.4139,64728.0
2017-10-31 15:05:00,104.86,104.91,104.75,104.83,45629.0,69.4139,69.447,69.3411,69.3941,45629.0
2017-10-31 15:10:00,104.83,104.83,104.76,104.8,38279.0,69.3941,69.3941,69.3477,69.3742,38279.0
2017-10-31 15:15:00,104.8,104.82,104.7,104.7,26706.0,69.3742,69.3874,69.308,69.308,26706.0
2017-10-31 15:20:00,104.7,104.76,104.61,104.64,55293.0,69.308,69.3477,69.2484,69.2683,55293.0
2017-10-31 15:25:00,104.62,104.66,104.58,104.62,31160.0,69.255,69.2815,69.2286,69.255,31160.0
2017-10-31 15:30:00,104.63,104.63,104.49,104.51,73767.0,69.2617,69.2617,69.169,69.1822,73767.0
2017-10-31 15:35:00,104.51,104.72,104.5,104.67,80379.0,69.1822,69.3212,69.1756,69.2881,80379.0
2017-10-31 15:40:00,104.66,104.76,104.63,104.67,83403.0,69.2815,69.3477,69.2617,69.2881,83403.0
2017-10-31 15:45:00,104.67,104.74,104.63,104.67,86612.0,69.2881,69.3345,69.2617,69.2881,86612.0
2017-10-31 15:50:00,104.67,104.75,104.66,104.74,111131.0,69.2881,69.3411,69.2815,69.3345,111131.0
2017-10-31 15:55:00,104.75,104.8,104.63,104.64,369931.0,69.3411,69.3742,69.2617,69.2683,369931.0
2017-11-01 09:30:00,104.78,105.0,104.53,104.61,111891.0,69.361,69.5066,69.1955,69.2484,111891.0
2017-11-01 09:35:00,104.64,104.64,104.28,104.28,46499.0,69.2683,69.2683,69.03,69.03,46499.0
2017-11-01 09:40:00,104.3,104.43,104.24,104.33,36317.0,69.0432,69.1293,69.0035,69.0631,36317.0
2017-11-01 09:45:00,104.32,104.37,104.26,104.34,37390.0,69.0565,69.0896,69.0167,69.0697,37390.0
2017-11-01 09:50:00,104.34,104.35,104.09,104.17,55222.0,69.0697,69.0763,68.9042,68.9572,55222.0
2017-11-01 09:55:00,104.16,104.3,104.02,104.3,57178.0,68.9505,69.0432,68.8579,69.0432,57178.0
2017-11-01 10:00:00,104.34,104.34,104.08,104.15,37369.0,69.0697,69.0697,68.8976,68.9439,37369.0
2017-11-01 10:05:00,104.13,104.15,104.04,104.07,30904.0,68.9307,68.9439,68.8711,68.891,30904.0
2017-11-01 10:10:00,104.07,104.11,103.95,104.07,111462.0,68.891,68.9174,68.8115,68.891,111462.0
2017-11-01 10:15:00,104.07,104.44,104.07,104.19,43785.0,68.891,69.1359,68.891,68.9704,43785.0
2017-11-01 10:20:00,104.22,104.33,104.15,104.16,24006.0,68.9903,69.0631,68.9439,68.9505,24006.0
2017-11-01 10:25:00,104.14,104.19,104.06,104.09,35037.0,68.9373,68.9704,68.8843,68.9042,35037.0
2017-11-01 10:30:00,104.13,104.29,104.09,104.11,27814.0,68.9307,69.0366,68.9042,68.9174,27814.0
2017-11-01 10:35:00,104.09,104.18,103.99,104.18,38981.0,68.9042,68.9638,68.838,68.9638,38981.0
2017-11-01 10:40:00,104.16,104.24,104.13,104.21,25136.0,68.9505,69.0035,68.9307,68.9836,25136.0
2017-11-01 10:45:00,104.22,104.26,104.15,104.15,25067.0,68.9903,69.0167,68.9439,68.9439,25067.0
2017-11-01 10:50:00,104.15,104.16,104.05,104.05,31985.0,68.9439,68.9505,68.8777,68.8777,31985.0
2017-11-01 10:55:00,104.05,104.21,104.03,104.21,19706.0,68.8777,68.9836,68.8645,68.9836,19706.0
2017-11-01 11:00:00,104.2,104.22,104.1,104.13,17458.0,68.977,68.9903,68.9108,68.9307,17458.0
2017-11-01 11:05:00,104.14,104.27,104.05,104.21,22702.0,68.9373,69.0234,68.8777,68.9836,22702.0
2017-11-01 11:10:00,104.22,104.22,104.12,104.18,18942.0,68.9903,68.9903,68.9241,68.9638,18942.0
2017-11-01 11:15:00,104.18,104.25,104.13,104.22,22752.0,68.9638,69.0101,68.9307,68.9903,22752.0
2017-11-01 11:20:00,104.22,104.22,104.05,104.05,16417.0,68.9903,68.9903,68.8777,68.8777,16417.0
2017-11-01 11:25:00,104.05,104.11,104.02,104.05,17492.0,68.8777,68.9174,68.8579,68.8777,17492.0
2017-11-01 11:30:00,104.05,104.07,103.97,103.98,25108.0,68.8777,68.891,68.8248,68.8314,25108.0
2017-11-01 11:35:00,103.98,104.05,103.96,104.04,17553.0,68.8314,68.8777,68.8181,68.8711,17553.0
2017-11-01 11:40:00,104.03,104.06,104.01,104.02,32355.0,68.8645,68.8843,68.8512,68.8579,32355.0
2017-11-01 11:45:00,104.02,104.09,104.01,104.09,28877.0,68.8579,68.9042,68.8512,68.9042,28877.0
2017-11-01 11:50:00,104.09,104.1,104.01,104.03,34873.0,68.9042,68.9108,68.8512,68.8645,34873.0
2017-11-01 11:55:00,104.05,104.08,104.02,104.02,58577.0,68.8777,68.8976,68.8579,68.8579,58577.0
2017-11-01 12:00:00,104.02,104.04,103.98,104.0,24298.0,68.8579,68.8711,68.8314,68.8446,24298.0
2017-11-01 12:05:00,104.01,104.14,103.97,104.08,19711.0,68.8512,68.9373,68.8248,68.8976,19711.0
2017-11-01 12:10:00,104.07,104.14,104.05,104.12,15877.0,68.891,68.9373,68.8777,68.9241,15877.0
2017-11-01 12:15:00,104.12,104.35,104.12,104.35,19575.0,68.9241,69.0763,68.9241,69.0763,19575.0
2017-11-01 12:20:00,104.34,104.43,104.33,104.41,22781.0,69.0697,69.1293,69.0631,69.116,22781.0
2017-11-01 12:25:00,104.42,104.42,104.29,104.4,18617.0,69.1227,69.1227,69.0366,69.1094,18617.0
2017-11-01 12:30:00,104.39,104.45,104.26,104.27,24048.0,69.1028,69.1425,69.0167,69.0234,24048.0
2017-11-01 12:35:00,104.27,104.27,104.14,104.19,39934.0,69.0234,69.0234,68.9373,68.9704,39934.0
2017-11-01 12:40:00,104.2,104.23,104.12,104.12,93986.0,68.977,68.9969,68.9241,68.9241,93986.0
2017-11-01 12:45:00,104.13,104.16,104.0,104.15,15020.0,68.9307,68.9505,68.8446,68.9439,15020.0
2017-11-01 12:50:00,104.15,104.34,104.11,104.33,26459.0,68.9439,69.0697,68.9174,69.0631,26459.0
2017-11-01 12:55:00,104.33,104.34,104.18,104.26,43555.0,69.0631,69.0697,68.9638,69.0167,43555.0
2017-11-01 13:00:00,104.26,104.32,104.23,104.24,16558.0,69.0167,69.0565,68.9969,69.0035,16558.0
2017-11-01 13:05:00,104.22,104.25,104.14,104.2,21657.0,68.9903,69.0101,68.9373,68.977,21657.0
2017-11-01 13:10:00,104.21,104.28,104.14,104.2,18344.0,68.9836,69.03,68.9373,68.977,18344.0
2017-11-01 13:15:00,104.2,104.2,104.12,104.13,10710.0,68.977,68.977,68.9241,68.9307,10710.0
2017-11-01 13:20:00,104.11,104.18,104.1,104.16,18677.0,68.9174,68.9638,68.9108,68.9505,18677.0
2017-11-01 13:25:00,104.17,104.17,104.05,104.11,85438.0,68.9572,68.9572,68.8777,68.9174,85438.0
2017-11-01 13:30:00,104.12,104.12,104.03,104.05,22441.0,68.9241,68.9241,68.8645,68.8777,22441.0
2017-11-01 13:35:00,104.05,104.17,104.05,104.14,19055.0,68.8777,68.9572,68.8777,68.9373,19055.0
2017-11-01 13:40:00,104.14,104.23,104.13,104.16,58939.0,68.9373,68.9969,68.9307,68.9505,58939.0
2017-11-01 13:45:00,104.18,104.21,104.12,104.17,42049.0,68.9638,68.9836,68.9241,68.9572,42049.0
2017-11-01 13:50:00,104.16,104.17,104.09,104.11,18916.0,68.9505,68.9572,68.9042,68.9174,18916.0
2017-11-01 13:55:00,104.1,104.12,104.02,104.06,29148.0,68.9108,68.9241,68.8579,68.8843,29148.0
2017-11-01 14:00:00,104.07,104.15,103.99,104.07,63444.0,68.891,68.9439,68.838,68.891,63444.0
2017-11-01 14:05:00,104.08,104.12,103.99,104.05,35649.0,68.8976,68.9241,68.838,68.8777,35649.0
2017-11-01 14:10:00,104.03,104.08,103.98,104.06,23729.0,68.8645,68.8976,68.8314,68.8843,23729.0
2017-11-01 14:15:00,104.06,104.08,103.98,103.99,27455.0,68.8843,68.8976,68.8314,68.838,27455.0
2017-11-01 14:20:00,103.98,104.05,103.95,103.99,26280.0,68.8314,68.8777,68.8115,68.838,26280.0
2017-11-01 14:25:00,104.0,104.09,103.99,104.02,37228.0,68.8446,68.9042,68.838,68.8579,37228.0
2017-11-01 14:30:00,104.02,104.13,104.0,104.11,29714.0,68.8579,68.9307,68.8446,68.9174,29714.0
2017-11-01 14:35:00,104.12,104.14,104.06,104.06,19921.0,68.9241,68.9373,68.8843,68.8843,19921.0
2017-11-01 14:40:00,104.07,104.12,104.01,104.1,57858.0,68.891,68.9241,68.8512,68.9108,57858.0
2017-11-01 14:45:00,104.09,104.12,104.04,104.1,31140.0,68.9042,68.9241,68.8711,68.9108,31140.0
2017-11-01 14:50:00,104.1,104.11,104.04,104.06,21272.0,68.9108,68.9174,68.8711,68.8843,21272.0
2017-11-01 14:55:00,104.06,104.07,104.01,104.03,22075.0,68.8843,68.891,68.8512,68.8645,22075.0
2017-11-01 15:00:00,104.03,104.05,103.95,104.03,34316.0,68.8645,68.8777,68.8115,68.8645,34316.0
2017-11-01 15:05:00,104.03,104.06,104.01,104.04,32722.0,68.8645,68.8843,68.8512,68.8711,32722.0
2017-11-01 15:10:00,104.03,104.11,104.02,104.11,26813.0,68.8645,68.9174,68.8579,68.9174,26813.0
2017-11-01 15:15:00,104.11,104.12,104.0,104.01,29877.0,68.9174,68.9241,68.8446,68.8512,29877.0
2017-11-01 15:20:00,104.0,104.04,103.99,103.99,44511.0,68.8446,68.8711,68.838,68.838,44511.0
2017-11-01 15:25:00,103.99,104.12,103.99,104.09,43814.0,68.838,68.9241,68.838,68.9042,43814.0
2017-11-01 15:30:00,104.09,104.1,103.99,104.01,73120.0,68.9042,68.9108,68.838,68.8512,73120.0
2017-11-01 15:35:00,104.0,104.06,104.0,104.0,55672.0,68.8446,68.8843,68.8446,68.8446,55672.0
2017-11-01 15:40:00,104.0,104.05,103.99,103.99,74328.0,68.8446,68.8777,68.838,68.838,74328.0
2017-11-01 15:45:00,103.98,103.98,103.72,103.77,110693.0,68.8314,68.8314,68.6593,68.6924,110693.0
2017-11-01 15:50:00,103.78,103.83,103.64,103.73,136995.0,68.699,68.7321,68.6063,68.6659,136995.0
2017-11-01 15:55:00,103.72,103.8,103.66,103.76,217586.0,68.6593,68.7122,68.6196,68.6858,217586.0
2017-11-02 09:30:00,103.71,103.85,103.46,103.65,72744.0,68.6527,68.7453,68.4872,68.6129,72744.0
2017-11-02 09:35:00,103.62,103.71,103.38,103.54,36808.0,68.5931,68.6527,68.4342,68.5401,36808.0
2017-11-02 09:40:00,103.52,103.59,103.4,103.45,37651.0,68.5269,68.5732,68.4474,68.4805,37651.0
2017-11-02 09:45:00,103.48,103.63,103.4,103.48,98765.0,68.5004,68.5997,68.4474,68.5004,98765.0
2017-11-02 09:50:00,103.43,103.45,103.28,103.3,25443.0,68.4673,68.4805,68.368,68.3812,25443.0
2017-11-02 09:55:00,103.29,103.36,103.19,103.24,34946.0,68.3746,68.421,68.3084,68.3415,34946.0
2017-11-02 10:00:00,103.21,103.35,103.06,103.18,34077.0,68.3217,68.4143,68.2224,68.3018,34077.0
2017-11-02 10:05:00,103.13,103.17,102.79,102.79,125391.0,68.2687,68.2952,68.0436,68.0436,125391.0
2017-11-02 10:10:00,102.77,102.91,102.57,102.74,49149.0,68.0304,68.1231,67.898,68.0105,49149.0
2017-11-02 10:15:00,102.71,102.8,102.45,102.77,45017.0,67.9907,68.0503,67.8186,68.0304,45017.0
2017-11-02 10:20:00,102.76,102.85,102.69,102.77,116627.0,68.0238,68.0834,67.9774,68.0304,116627.0
2017-11-02 10:25:00,102.78,102.95,102.71,102.75,56810.0,68.037,68.1496,67.9907,68.0172,56810.0
2017-11-02 10:30:00,102.75,102.95,102.59,102.92,77627.0,68.0172,68.1496,67.9113,68.1297,77627.0
2017-11-02 10:35:00,102.94,102.98,102.81,102.93,45101.0,68.1429,68.1694,68.0569,68.1363,45101.0
2017-11-02 10:40:00,102.93,102.97,102.86,102.93,23416.0,68.1363,68.1628,68.09,68.1363,23416.0
2017-11-02 10:45:00,102.91,103.3,102.88,103.3,72429.0,68.1231,68.3812,68.1032,68.3812,72429.0
2017-11-02 10:50:00,103.3,103.41,103.27,103.41,30256.0,68.3812,68.4541,68.3614,68.4541,30256.0
2017-11-02 10:55:00,103.41,103.41,103.27,103.27,69304.0,68.4541,68.4541,68.3614,68.3614,69304.0
2017-11-02 11:00:00,103.28,103.31,103.13,103.14,36704.0,68.368,68.3879,68.2687,68.2753,36704.0
2017-11-02 11:05:00,103.13,103.17,103.07,103.16,36052.0,68.2687,68.2952,68.229,68.2886,36052.0
2017-11-02 11:10:00,103.17,103.19,103.07,103.14,33870.0,68.2952,68.3084,68.229,68.2753,33870.0
2017-11-02 11:15:00,103.14,103.19,103.07,103.12,37385.0,68.2753,68.3084,68.229,68.2621,37385.0
2017-11-02 11:20:00,103.13,103.25,103.1,103.21,27924.0,68.2687,68.3482,68.2489,68.3217,27924.0
2017-11-02 11:25:00,103.21,103.24,103.03,103.18,34411.0,68.3217,68.3415,68.2025,68.3018,34411.0
2017-11-02 11:30:00,103.19,103.26,103.11,103.18,26503.0,68.3084,68.3548,68.2555,68.3018,26503.0
2017-11-02 11:35:00,103.18,103.29,103.13,103.29,38390.0,68.3018,68.3746,68.2687,68.3746,38390.0
2017-11-02 11:40:00,103.3,103.37,103.19,103.37,25007.0,68.3812,68.4276,68.3084,68.4276,25007.0
2017-11-02 11:45:00,103.36,103.37,103.15,103.22,29810.0,68.421,68.4276,68.282,68.3283,29810.0
2017-11-02 11:50:00,103.22,103.29,103.15,103.17,21106.0,68.3283,68.3746,68.282,68.2952,21106.0
2017-11-02 11:55:00,103.16,103.19,103.08,103.17,53322.0,68.2886,68.3084,68.2356,68.2952,53322.0
2017-11-02 12:00:00,103.17,103.17,102.91,102.97,89992.0,68.2952,68.2952,68.1231,68.1628,89992.0
2017-11-02 12:05:00,102.97,102.98,102.82,102.82,23999.0,68.1628,68.1694,68.0635,68.0635,23999.0
2017-11-02 12:10:00,102.81,102.85,102.75,102.77,21436.0,68.0569,68.0834,68.0172,68.0304,21436.0
2017-11-02 12:15:00,102.76,102.76,102.62,102.63,41353.0,68.0238,68.0238,67.9311,67.9377,41353.0
2017-11-02 12:20:00,102.64,102.85,102.64,102.84,31867.0,67.9444,68.0834,67.9444,68.0767,31867.0
2017-11-02 12:25:00,102.83,102.87,102.77,102.81,29506.0,68.0701,68.0966,68.0304,68.0569,29506.0
2017-11-02 12:30:00,102.8,102.94,102.77,102.94,27336.0,68.0503,68.1429,68.0304,68.1429,27336.0
2017-11-02 12:35:00,102.93,103.05,102.82,103.03,41565.0,68.1363,68.2158,68.0635,68.2025,41565.0
2017-11-02 12:40:00,103.03,103.06,102.91,102.98,21982.0,68.2025,68.2224,68.1231,68.1694,21982.0
2017-11-02 12:45:00,102.98,102.99,102.82,102.83,13547.0,68.1694,68.176,68.0635,68.0701,13547.0
2017-11-02 12:50:00,102.82,102.83,102.76,102.83,19276.0,68.0635,68.0701,68.0238,68.0701,19276.0
2017-11-02 12:55:00,102.83,102.86,102.75,102.81,29106.0,68.0701,68.09,68.0172,68.0569,29106.0
2017-11-02 13:00:00,102.82,103.01,102.81,103.0,58687.0,68.0635,68.1893,68.0569,68.1827,58687.0
2017-11-02 13:05:00,102.99,103.01,102.91,102.93,27401.0,68.176,68.1893,68.1231,68.1363,27401.0
2017-11-02 13:10:00,102.92,103.07,102.91,103.07,29596.0,68.1297,68.229,68.1231,68.229,29596.0
2017-11-02 13:15:00,103.06,103.07,102.98,102.98,28460.0,68.2224,68.229,68.1694,68.1694,28460.0
2017-11-02 13:20:00,102.98,102.99,102.87,102.87,24585.0,68.1694,68.176,68.0966,68.0966,24585.0
2017-11-02 13:25:00,102.87,102.92,102.79,102.87,24187.0,68.0966,68.1297,68.0436,68.0966,24187.0
2017-11-02 13:30:00,102.88,102.99,102.84,102.96,39383.0,68.1032,68.176,68.0767,68.1562,39383.0
2017-11-02 13:35:00,102.96,102.97,102.83,102.84,24548.0,68.1562,68.1628,68.0701,68.0767,24548.0
2017-11-02 13:40:00,102.85,102.85,102.76,102.8,26525.0,68.0834,68.0834,68.0238,68.0503,26525.0
2017-11-02 13:45:00,102.79,102.94,102.79,102.89,24350.0,68.0436,68.1429,68.0436,68.1098,24350.0
2017-11-02 13:50:00,102.87,103.01,102.86,102.99,22394.0,68.0966,68.1893,68.09,68.176,22394.0
2017-11-02 13:55:00,103.0,103.0,102.93,102.97,40022.0,68.1827,68.1827,68.1363,68.1628,40022.0
2017-11-02 14:00:00,102.96,102.97,102.8,102.8,27015.0,68.1562,68.1628,68.0503,68.0503,27015.0
2017-11-02 14:05:00,102.78,102.79,102.68,102.71,32636.0,68.037,68.0436,67.9708,67.9907,32636.0
2017-11-02 14:10:00,102.71,102.72,102.64,102.67,22482.0,67.9907,67.9973,67.9444,67.9642,22482.0
2017-11-02 14:15:00,102.68,102.7,102.58,102.66,28690.0,67.9708,67.9841,67.9046,67.9576,28690.0
2017-11-02 14:20:00,102.67,102.75,102.66,102.7,16770.0,67.9642,68.0172,67.9576,67.9841,16770.0
2017-11-02 14:25:00,102.7,102.71,102.63,102.65,16241.0,67.9841,67.9907,67.9377,67.951,16241.0
2017-11-02 14:30:00,102.65,102.66,102.59,102.59,20203.0,67.951,67.9576,67.9113,67.9113,20203.0
2017-11-02 14:35:00,102.6,102.69,102.58,102.61,24214.0,67.9179,67.9774,67.9046,67.9245,24214.0
2017-11-02 14:40:00,102.63,102.64,102.5,102.56,30995.0,67.9377,67.9444,67.8517,67.8914,30995.0
2017-11-02 14:45:00,102.56,102.62,102.49,102.5,24380.0,67.8914,67.9311,67.8451,67.8517,24380.0
2017-11-02 14:50:00,102.52,102.55,102.48,102.53,31743.0,67.8649,67.8848,67.8384,67.8715,31743.0
2017-11-02 14:55:00,102.53,102.59,102.51,102.58,51359.0,67.8715,67.9113,67.8583,67.9046,51359.0
2017-11-02 15:00:00,102.58,102.69,102.58,102.69,60055.0,67.9046,67.9774,67.9046,67.9774,60055.0
2017-11-02 15:05:00,102.7,102.88,102.68,102.71,55637.0,67.9841,68.1032,67.9708,67.9907,55637.0
2017-11-02 15:10:00,102.72,102.95,102.72,102.89,58357.0,67.9973,68.1496,67.9973,68.1098,58357.0
2017-11-02 15:15:00,102.9,102.93,102.8,102.93,33847.0,68.1165,68.1363,68.0503,68.1363,33847.0
2017-11-02 15:20:00,102.91,102.92,102.86,102.86,47585.0,68.1231,68.1297,68.09,68.09,47585.0
2017-11-02 15:25:00,102.86,102.91,102.82,102.82,45118.0,68.09,68.1231,68.0635,68.0635,45118.0
2017-11-02 15:30:00,102.82,102.85,102.73,102.78,66865.0,68.0635,68.0834,68.0039,68.037,66865.0
2017-11-02 15:35:00,102.79,102.9,102.79,102.89,51204.0,68.0436,68.1165,68.0436,68.1098,51204.0
2017-11-02 15:40:00,102.89,102.98,102.88,102.92,75256.0,68.1098,68.1694,68.1032,68.1297,75256.0
2017-11-02 15:45:00,102.93,102.94,102.89,102.9,89803.0,68.1363,68.1429,68.1098,68.1165,89803.0
2017-11-02 15:50:00,102.9,102.9,102.82,102.83,120640.0,68.1165,68.1165,68.0635,68.0701,120640.0
2017-11-02 15:55:00,102.84,102.86,102.77,102.82,250415.0,68.0767,68.09,68.0304,68.0635,250415.0
2017-11-03 09:30:00,103.0,103.0,102.81,102.88,71785.0,68.1827,68.1827,68.0569,68.1032,71785.0
2017-11-03 09:35:00,102.89,102.98,102.6,102.93,45403.0,68.1098,68.1694,67.9179,68.1363,45403.0
2017-11-03 09:40:00,102.94,102.99,102.7,102.97,33477.0,68.1429,68.176,67.9841,68.1628,33477.0
2017-11-03 09:45:00,102.99,102.99,102.68,102.85,17327.0,68.176,68.176,67.9708,68.0834,17327.0
2017-11-03 09:50:00,102.84,103.0,102.75,102.94,28736.0,68.0767,68.1827,68.0172,68.1429,28736.0
2017-11-03 09:55:00,102.94,102.94,102.72,102.78,10726.0,68.1429,68.1429,67.9973,68.037,10726.0
2017-11-03 10:00:00,102.75,102.9,102.75,102.84,23524.0,68.0172,68.1165,68.0172,68.0767,23524.0
2017-11-03 10:05:00,102.85,102.94,102.78,102.92,28514.0,68.0834,68.1429,68.037,68.1297,28514.0
2017-11-03 10:10:00,102.89,102.95,102.8,102.87,39480.0,68.1098,68.1496,68.0503,68.0966,39480.0
2017-11-03 10:15:00,102.88,102.96,102.87,102.92,22655.0,68.1032,68.1562,68.0966,68.1297,22655.0
2017-11-03 10:20:00,102.9,102.91,102.7,102.72,46568.0,68.1165,68.1231,67.9841,67.9973,46568.0
2017-11-03 10:25:00,102.73,102.84,102.7,102.82,31941.0,68.0039,68.0767,67.9841,68.0635,31941.0
2017-11-03 10:30:00,102.82,102.82,102.74,102.79,34361.0,68.0635,68.0635,68.0105,68.0436,34361.0
2017-11-03 10:35:00,102.77,102.94,102.74,102.94,207087.0,68.0304,68.1429,68.0105,68.1429,207087.0
2017-11-03 10:40:00,102.94,102.98,102.73,102.74,69283.0,68.1429,68.1694,68.0039,68.0105,69283.0
2017-11-03 10:45:00,102.75,102.79,102.71,102.79,26213.0,68.0172,68.0436,67.9907,68.0436,26213.0
2017-11-03 10:50:00,102.77,102.79,102.72,102.79,12339.0,68.0304,68.0436,67.9973,68.0436,12339.0
2017-11-03 10:55:00,102.81,102.91,102.8,102.91,11970.0,68.0569,68.1231,68.0503,68.1231,11970.0
2017-11-03 11:00:00,102.92,103.0,102.85,102.95,19142.0,68.1297,68.1827,68.0834,68.1496,19142.0
2017-11-03 11:05:00,102.94,103.0,102.93,103.0,16102.0,68.1429,68.1827,68.1363,68.1827,16102.0
2017-11-03 11:10:00,102.99,103.0,102.94,102.98,15757.0,68.176,68.1827,68.1429,68.1694,15757.0
2017-11-03 11:15:00,102.98,102.99,102.89,102.89,17215.0,68.1694,68.176,68.1098,68.1098,17215.0
2017-11-03 11:20:00,102.88,102.93,102.88,102.88,15982.0,68.1032,68.1363,68.1032,68.1032,15982.0
2017-11-03 11:25:00,102.88,102.91,102.87,102.91,53612.0,68.1032,68.1231,68.0966,68.1231,53612.0
2017-11-03 11:30:00,102.91,102.95,102.86,102.88,19693.0,68.1231,68.1496,68.09,68.1032,19693.0
2017-11-03 11:35:00,102.88,102.91,102.87,102.89,14138.0,68.1032,68.1231,68.0966,68.1098,14138.0
2017-11-03 11:40:00,102.9,102.91,102.81,102.86,18408.0,68.1165,68.1231,68.0569,68.09,18408.0
2017-11-03 11:45:00,102.87,102.9,102.82,102.82,12597.0,68.0966,68.1165,68.0635,68.0635,12597.0
2017-11-03 11:50:00,102.82,102.89,102.81,102.88,17787.0,68.0635,68.1098,68.0569,68.1032,17787.0
2017-11-03 11:55:00,102.88,102.91,102.78,102.78,20807.0,68.1032,68.1231,68.037,68.037,20807.0
2017-11-03 12:00:00,102.78,102.89,102.77,102.89,16723.0,68.037,68.1098,68.0304,68.1098,16723.0
2017-11-03 12:05:00,102.87,102.92,102.87,102.91,18721.0,68.0966,68.1297,68.0966,68.1231,18721.0
2017-11-03 12:10:00,102.92,103.0,102.9,103.0,17380.0,68.1297,68.1827,68.1165,68.1827,17380.0
2017-11-03 12:15:00,103.0,103.05,102.9,102.9,53315.0,68.1827,68.2158,68.1165,68.1165,53315.0
2017-11-03 12:20:00,102.89,102.97,102.87,102.95,47813.0,68.1098,68.1628,68.0966,68.1496,47813.0
2017-11-03 12:25:00,102.95,102.96,102.91,102.94,14305.0,68.1496,68.1562,68.1231,68.1429,14305.0
2017-11-03 12:30:00,102.93,102.96,102.92,102.96,23940.0,68.1363,68.1562,68.1297,68.1562,23940.0
2017-11-03 12:35:00,102.95,102.96,102.91,102.92,21877.0,68.1496,68.1562,68.1231,68.1297,21877.0
2017-11-03 12:40:00,102.92,102.96,102.89,102.89,22826.0,68.1297,68.1562,68.1098,68.1098,22826.0
2017-11-03 12:45:00,102.9,102.9,102.85,102.89,15067.0,68.1165,68.1165,68.0834,68.1098,15067.0
2017-11-03 12:50:00,102.89,102.92,102.89,102.92,69364.0,68.1098,68.1297,68.1098,68.1297,69364.0
2017-11-03 12:55:00,102.92,102.92,102.89,102.92,19860.0,68.1297,68.1297,68.1098,68.1297,19860.0
2017-11-03 13:00:00,102.92,102.98,102.91,102.95,35221.0,68.1297,68.1694,68.1231,68.1496,35221.0
2017-11-03 13:05:00,102.94,102.98,102.94,102.97,13098.0,68.1429,68.1694,68.1429,68.1628,13098.0
2017-11-03 13:10:00,102.97,102.98,102.92,102.93,17103.0,68.1628,68.1694,68.1297,68.1363,17103.0
2017-11-03 13:15:00,102.94,102.97,102.93,102.96,25200.0,68.1429,68.1628,68.1363,68.1562,25200.0
2017-11-03 13:20:00,102.95,102.97,102.94,102.96,6468.0,68.1496,68.1628,68.1429,68.1562,6468.0
2017-11-03 13:25:00,102.97,102.97,102.92,102.93,12403.0,68.1628,68.1628,68.1297,68.1363,12403.0
2017-11-03 13:30:00,102.94,102.97,102.93,102.97,12794.0,68.1429,68.1628,68.1363,68.1628,12794.0
2017-11-03 13:35:00,102.97,102.97,102.84,102.86,25445.0,68.1628,68.1628,68.0767,68.09,25445.0
2017-11-03 13:40:00,102.87,102.89,102.77,102.77,12289.0,68.0966,68.1098,68.0304,68.0304,12289.0
2017-11-03 13:45:00,102.78,102.82,102.76,102.8,11270.0,68.037,68.0635,68.0238,68.0503,11270.0
2017-11-03 13:50:00,102.8,102.81,102.76,102.77,13046.0,68.0503,68.0569,68.0238,68.0304,13046.0
2017-11-03 13:55:00,102.76,102.77,102.71,102.73,12949.0,68.0238,68.0304,67.9907,68.0039,12949.0
2017-11-03 14:00:00,102.73,102.73,102.62,102.63,21582.0,68.0039,68.0039,67.9311,67.9377,21582.0
2017-11-03 14:05:00,102.63,102.64,102.49,102.53,20492.0,67.9377,67.9444,67.8451,67.8715,20492.0
2017-11-03 14:10:00,102.54,102.61,102.52,102.55,20235.0,67.8782,67.9245,67.8649,67.8848,20235.0
2017-11-03 14:15:00,102.54,102.57,102.53,102.54,11576.0,67.8782,67.898,67.8715,67.8782,11576.0
2017-11-03 14:20:00,102.56,102.6,102.52,102.53,15771.0,67.8914,67.9179,67.8649,67.8715,15771.0
2017-11-03 14:25:00,102.52,102.55,102.49,102.49,62573.0,67.8649,67.8848,67.8451,67.8451,62573.0
2017-11-03 14:30:00,102.49,102.59,102.48,102.58,40886.0,67.8451,67.9113,67.8384,67.9046,40886.0
2017-11-03 14:35:00,102.58,102.69,102.58,102.67,22143.0,67.9046,67.9774,67.9046,67.9642,22143.0
2017-11-03 14:40:00,102.68,102.7,102.65,102.66,26060.0,67.9708,67.9841,67.951,67.9576,26060.0
2017-11-03 14:45:00,102.67,102.7,102.63,102.64,15953.0,67.9642,67.9841,67.9377,67.9444,15953.0
2017-11-03 14:50:00,102.64,102.66,102.62,102.65,15840.0,67.9444,67.9576,67.9311,67.951,15840.0
2017-11-03 14:55:00,102.65,102.69,102.61,102.63,17561.0,67.951,67.9774,67.9245,67.9377,17561.0
2017-11-03 15:00:00,102.63,102.67,102.62,102.66,25066.0,67.9377,67.9642,67.9311,67.9576,25066.0
2017-11-03 15:05:00,102.67,102.78,102.63,102.78,38728.0,67.9642,68.037,67.9377,68.037,38728.0
2017-11-03 15:10:00,102.77,102.85,102.74,102.82,23411.0,68.0304,68.0834,68.0105,68.0635,23411.0
2017-11-03 15:15:00,102.82,102.86,102.81,102.85,25488.0,68.0635,68.09,68.0569,68.0834,25488.0
2017-11-03 15:20:00,102.86,102.87,102.79,102.82,25644.0,68.09,68.0966,68.0436,68.0635,25644.0
2017-11-03 15:25:00,102.82,102.84,102.78,102.84,28822.0,68.0635,68.0767,68.037,68.0767,28822.0
2017-11-03 15:30:00,102.84,102.84,102.72,102.73,36587.0,68.0767,68.0767,67.9973,68.0039,36587.0
2017-11-03 15:35:00,102.73,102.77,102.72,102.74,27351.0,68.0039,68.0304,67.9973,68.0105,27351.0
2017-11-03 15:40:00,102.74,102.77,102.73,102.74,39257.0,68.0105,68.0304,68.0039,68.0105,39257.0
2017-11-03 15:45:00,102.75,102.76,102.7,102.73,46986.0,68.0172,68.0238,67.9841,68.0039,46986.0
2017-11-03 15:50:00,102.74,102.74,102.67,102.68,67292.0,68.0105,68.0105,67.9642,67.9708,67292.0
2017-11-03 15:55:00,102.69,102.72,102.58,102.68,140361.0,67.9774,67.9973,67.9046,67.9708,140361.0
2017-11-06 09:30:00,102.62,102.64,101.58,102.43,156886.0,67.9311,67.9444,67.2427,67.8053,156886.0
2017-11-06 09:35:00,102.4,102.41,101.97,102.26,49462.0,67.7855,67.7921,67.5008,67.6928,49462.0
2017-11-06 09:40:00,102.26,102.6,102.22,102.6,81865.0,67.6928,67.9179,67.6663,67.9179,81865.0
2017-11-06 09:45:00,102.57,102.64,102.39,102.52,33150.0,67.898,67.9444,67.7789,67.8649,33150.0
2017-11-06 09:50:00,102.57,102.62,102.48,102.48,31230.0,67.898,67.9311,67.8384,67.8384,31230.0
2017-11-06 09:55:00,102.49,102.57,102.38,102.49,24420.0,67.8451,67.898,67.7722,67.8451,24420.0
2017-11-06 10:00:00,102.52,102.54,102.38,102.39,13372.0,67.8649,67.8782,67.7722,67.7789,13372.0
2017-11-06 10:05:00,102.4,102.53,102.4,102.48,22255.0,67.7855,67.8715,67.7855,67.8384,22255.0
2017-11-06 10:10:00,102.49,102.61,102.49,102.6,26560.0,67.8451,67.9245,67.8451,67.9179,26560.0
2017-11-06 10:15:00,102.6,102.65,102.46,102.59,29551.0,67.9179,67.951,67.8252,67.9113,29551.0
2017-11-06 10:20:00,102.62,102.79,102.6,102.71,32763.0,67.9311,68.0436,67.9179,67.9907,32763.0
2017-11-06 10:25:00,102.71,102.8,102.66,102.75,28303.0,67.9907,68.0503,67.9576,68.0172,28303.0
2017-11-06 10:30:00,102.76,102.78,102.7,102.7,31057.0,68.0238,68.037,67.9841,67.9841,31057.0
2017-11-06 10:35:00,102.72,102.94,102.71,102.91,23073.0,67.9973,68.1429,67.9907,68.1231,23073.0
2017-11-06 10:40:00,102.91,103.09,102.89,103.07,49612.0,68.1231,68.2422,68.1098,68.229,49612.0
2017-11-06 10:45:00,103.05,103.07,102.87,102.87,84023.0,68.2158,68.229,68.0966,68.0966,84023.0
2017-11-06 10:50:00,102.87,102.89,102.75,102.78,16173.0,68.0966,68.1098,68.0172,68.037,16173.0
2017-11-06 10:55:00,102.78,102.81,102.64,102.7,21847.0,68.037,68.0569,67.9444,67.9841,21847.0
2017-11-06 11:00:00,102.69,102.86,102.68,102.8,23118.0,67.9774,68.09,67.9708,68.0503,23118.0
2017-11-06 11:05:00,102.8,102.84,102.73,102.73,33953.0,68.0503,68.0767,68.0039,68.0039,33953.0
2017-11-06 11:10:00,102.72,102.75,102.68,102.69,16629.0,67.9973,68.0172,67.9708,67.9774,16629.0
2017-11-06 11:15:00,102.69,102.76,102.68,102.75,38869.0,67.9774,68.0238,67.9708,68.0172,38869.0
2017-11-06 11:20:00,102.75,102.82,102.74,102.81,11279.0,68.0172,68.0635,68.0105,68.0569,11279.0
2017-11-06 11:25:00,102.81,102.96,102.77,102.91,19128.0,68.0569,68.1562,68.0304,68.1231,19128.0
2017-11-06 11:30:00,102.92,102.95,102.82,102.94,21646.0,68.1297,68.1496,68.0635,68.1429,21646.0
2017-11-06 11:35:00,102.95,103.0,102.91,102.94,17294.0,68.1496,68.1827,68.1231,68.1429,17294.0
2017-11-06 11:40:00,102.93,102.95,102.84,102.86,14615.0,68.1363,68.1496,68.0767,68.09,14615.0
2017-11-06 11:45:00,102.87,102.94,102.81,102.89,30880.0,68.0966,68.1429,68.0569,68.1098,30880.0
2017-11-06 11:50:00,102.89,102.9,102.8,102.83,18920.0,68.1098,68.1165,68.0503,68.0701,18920.0
2017-11-06 11:55:00,102.82,102.82,102.77,102.79,22123.0,68.0635,68.0635,68.0304,68.0436,22123.0
2017-11-06 12:00:00,102.8,102.86,102.77,102.86,27928.0,68.0503,68.09,68.0304,68.09,27928.0
2017-11-06 12:05:00,102.86,102.88,102.79,102.83,22312.0,68.09,68.1032,68.0436,68.0701,22312.0
2017-11-06 12:10:00,102.81,102.86,102.81,102.83,14890.0,68.0569,68.09,68.0569,68.0701,14890.0
2017-11-06 12:15:00,102.83,102.87,102.82,102.87,19449.0,68.0701,68.0966,68.0635,68.0966,19449.0
2017-11-06 12:20:00,102.86,102.87,102.78,102.78,12403.0,68.09,68.0966,68.037,68.037,12403.0
2017-11-06 12:25:00,102.78,102.81,102.53,102.57,23228.0,68.037,68.0569,67.8715,67.898,23228.0
2017-11-06 12:30:00,102.59,102.66,102.54,102.58,11785.0,67.9113,67.9576,67.8782,67.9046,11785.0
2017-11-06 12:35:00,102.59,102.67,102.56,102.63,32479.0,67.9113,67.9642,67.8914,67.9377,32479.0
2017-11-06 12:40:00,102.62,102.63,102.59,102.6,14699.0,67.9311,67.9377,67.9113,67.9179,14699.0
2017-11-06 12:45:00,102.62,102.68,102.56,102.62,22234.0,67.9311,67.9708,67.8914,67.9311,22234.0
2017-11-06 12:50:00,102.62,102.67,102.58,102.65,15406.0,67.9311,67.9642,67.9046,67.951,15406.0
2017-11-06 12:55:00,102.65,102.65,102.57,102.59,17624.0,67.951,67.951,67.898,67.9113,17624.0
2017-11-06 13:00:00,102.59,102.59,102.53,102.57,9910.0,67.9113,67.9113,67.8715,67.898,9910.0
2017-11-06 13:05:00,102.56,102.58,102.54,102.57,17907.0,67.8914,67.9046,67.8782,67.898,17907.0
2017-11-06 13:10:00,102.57,102.63,102.54,102.61,17809.0,67.898,67.9377,67.8782,67.9245,17809.0
2017-11-06 13:15:00,102.61,102.61,102.46,102.49,12744.0,67.9245,67.9245,67.8252,67.8451,12744.0
2017-11-06 13:20:00,102.5,102.54,102.47,102.54,13064.0,67.8517,67.8782,67.8318,67.8782,13064.0
2017-11-06 13:25:00,102.54,102.56,102.48,102.48,30732.0,67.8782,67.8914,67.8384,67.8384,30732.0
2017-11-06 13:30:00,102.48,102.48,102.38,102.43,12877.0,67.8384,67.8384,67.7722,67.8053,12877.0
2017-11-06 13:35:00,102.43,102.44,102.42,102.43,12075.0,67.8053,67.812,67.7987,67.8053,12075.0
2017-11-06 13:40:00,102.43,102.45,102.38,102.41,19621.0,67.8053,67.8186,67.7722,67.7921,19621.0
2017-11-06 13:45:00,102.41,102.43,102.39,102.41,13450.0,67.7921,67.8053,67.7789,67.7921,13450.0
2017-11-06 13:50:00,102.42,102.44,102.4,102.42,15618.0,67.7987,67.812,67.7855,67.7987,15618.0
2017-11-06 13:55:00,102.43,102.45,102.36,102.37,29836.0,67.8053,67.8186,67.759,67.7656,29836.0
2017-11-06 14:00:00,102.37,102.42,102.33,102.42,18408.0,67.7656,67.7987,67.7391,67.7987,18408.0
2017-11-06 14:05:00,102.42,102.48,102.35,102.4,31880.0,67.7987,67.8384,67.7524,67.7855,31880.0
2017-11-06 14:10:00,102.39,102.4,102.33,102.34,14440.0,67.7789,67.7855,67.7391,67.7458,14440.0
2017-11-06 14:15:00,102.36,102.4,102.34,102.39,19045.0,67.759,67.7855,67.7458,67.7789,19045.0
2017-11-06 14:20:00,102.38,102.42,102.37,102.39,15228.0,67.7722,67.7987,67.7656,67.7789,15228.0
2017-11-06 14:25:00,102.39,102.41,102.34,102.36,17790.0,67.7789,67.7921,67.7458,67.759,17790.0
2017-11-06 14:30:00,102.37,102.38,102.31,102.36,35883.0,67.7656,67.7722,67.7259,67.759,35883.0
2017-11-06 14:35:00,102.35,102.37,102.33,102.34,31131.0,67.7524,67.7656,67.7391,67.7458,31131.0
2017-11-06 14:40:00,102.34,102.35,102.32,102.34,31268.0,67.7458,67.7524,67.7325,67.7458,31268.0
2017-11-06 14:45:00,102.34,102.34,102.29,102.32,29329.0,67.7458,67.7458,67.7127,67.7325,29329.0
2017-11-06 14:50:00,102.32,102.41,102.31,102.4,34989.0,67.7325,67.7921,67.7259,67.7855,34989.0
2017-11-06 14:55:00,102.41,102.49,102.39,102.43,15997.0,67.7921,67.8451,67.7789,67.8053,15997.0
2017-11-06 15:00:00,102.44,102.5,102.43,102.47,17129.0,67.812,67.8517,67.8053,67.8318,17129.0
2017-11-06 15:05:00,102.46,102.49,102.41,102.43,19467.0,67.8252,67.8451,67.7921,67.8053,19467.0
2017-11-06 15:10:00,102.42,102.46,102.4,102.44,17487.0,67.7987,67.8252,67.7855,67.812,17487.0
2017-11-06 15:15:00,102.44,102.46,102.38,102.4,15330.0,67.812,67.8252,67.7722,67.7855,15330.0
2017-11-06 15:20:00,102.4,102.5,102.4,102.49,29298.0,67.7855,67.8517,67.7855,67.8451,29298.0
2017-11-06 15:25:00,102.48,102.49,102.34,102.35,22830.0,67.8384,67.8451,67.7458,67.7524,22830.0
2017-11-06 15:30:00,102.36,102.36,102.26,102.32,34592.0,67.759,67.759,67.6928,67.7325,34592.0
2017-11-06 15:35:00,102.33,102.34,102.25,102.28,207769.0,67.7391,67.7458,67.6862,67.706,207769.0
2017-11-06 15:40:00,102.28,102.3,102.12,102.13,84821.0,67.706,67.7193,67.6001,67.6067,84821.0
2017-11-06 15:45:00,102.13,102.32,102.13,102.32,95061.0,67.6067,67.7325,67.6067,67.7325,95061.0
2017-11-06 15:50:00,102.31,102.33,102.27,102.3,74743.0,67.7259,67.7391,67.6994,67.7193,74743.0
2017-11-06 15:55:00,102.3,102.32,102.1,102.17,215159.0,67.7193,67.7325,67.5869,67.6332,215159.0
2017-11-07 09:30:00,102.06,102.22,101.94,102.19,76775.0,67.5604,67.6663,67.481,67.6465,76775.0
2017-11-07 09:35:00,102.21,102.4,102.14,102.36,37291.0,67.6597,67.7855,67.6134,67.759,37291.0
2017-11-07 09:40:00,102.37,102.38,102.24,102.33,28282.0,67.7656,67.7722,67.6796,67.7391,28282.0
2017-11-07 09:45:00,102.34,102.49,102.28,102.38,26704.0,67.7458,67.8451,67.706,67.7722,26704.0
2017-11-07 09:50:00,102.38,102.5,102.3,102.38,25868.0,67.7722,67.8517,67.7193,67.7722,25868.0
2017-11-07 09:55:00,102.36,102.43,102.27,102.3,24132.0,67.759,67.8053,67.6994,67.7193,24132.0
2017-11-07 10:00:00,102.32,102.89,102.31,102.75,78866.0,67.7325,68.1098,67.7259,68.0172,78866.0
2017-11-07 10:05:00,102.77,102.97,102.76,102.89,28232.0,68.0304,68.1628,68.0238,68.1098,28232.0
2017-11-07 10:10:00,102.89,102.99,102.85,102.92,37132.0,68.1098,68.176,68.0834,68.1297,37132.0
2017-11-07 10:15:00,102.9,102.91,102.84,102.87,16952.0,68.1165,68.1231,68.0767,68.0966,16952.0
2017-11-07 10:20:00,102.88,103.1,102.88,103.07,49217.0,68.1032,68.2489,68.1032,68.229,49217.0
2017-11-07 10:25:00,103.06,103.11,102.99,103.02,27321.0,68.2224,68.2555,68.176,68.1959,27321.0
2017-11-07 10:30:00,103.02,103.04,102.93,103.04,31626.0,68.1959,68.2091,68.1363,68.2091,31626.0
2017-11-07 10:35:00,103.05,103.1,102.97,103.08,38108.0,68.2158,68.2489,68.1628,68.2356,38108.0
2017-11-07 10:40:00,103.06,103.07,102.93,102.99,24695.0,68.2224,68.229,68.1363,68.176,24695.0
2017-11-07 10:45:00,102.98,103.01,102.89,103.0,16409.0,68.1694,68.1893,68.1098,68.1827,16409.0
2017-11-07 10:50:00,102.99,103.12,102.99,103.11,22038.0,68.176,68.2621,68.176,68.2555,22038.0
2017-11-07 10:55:00,103.11,103.11,102.99,103.06,53874.0,68.2555,68.2555,68.176,68.2224,53874.0
2017-11-07 11:00:00,103.06,103.11,103.01,103.05,27333.0,68.2224,68.2555,68.1893,68.2158,27333.0
2017-11-07 11:05:00,103.06,103.07,102.89,102.97,19825.0,68.2224,68.229,68.1098,68.1628,19825.0
2017-11-07 11:10:00,102.97,102.97,102.83,102.83,28194.0,68.1628,68.1628,68.0701,68.0701,28194.0
2017-11-07 11:15:00,102.84,102.9,102.83,102.86,17040.0,68.0767,68.1165,68.0701,68.09,17040.0
2017-11-07 11:20:00,102.87,103.0,102.87,102.99,19172.0,68.0966,68.1827,68.0966,68.176,19172.0
2017-11-07 11:25:00,103.0,103.04,102.93,102.95,25498.0,68.1827,68.2091,68.1363,68.1496,25498.0
2017-11-07 11:30:00,102.96,103.01,102.94,102.98,19994.0,68.1562,68.1893,68.1429,68.1694,19994.0
2017-11-07 11:35:00,102.98,103.0,102.95,102.96,33809.0,68.1694,68.1827,68.1496,68.1562,33809.0
2017-11-07 11:40:00,102.97,103.03,102.96,103.02,21107.0,68.1628,68.2025,68.1562,68.1959,21107.0
2017-11-07 11:45:00,103.03,103.03,102.99,103.0,11434.0,68.2025,68.2025,68.176,68.1827,11434.0
2017-11-07 11:50:00,103.0,103.02,102.95,103.0,18925.0,68.1827,68.1959,68.1496,68.1827,18925.0
2017-11-07 11:55:00,103.01,103.08,102.92,103.08,27909.0,68.1893,68.2356,68.1297,68.2356,27909.0
2017-11-07 12:00:00,103.08,103.09,102.93,102.97,18951.0,68.2356,68.2422,68.1363,68.1628,18951.0
2017-11-07 12:05:00,102.97,102.97,102.9,102.92,29616.0,68.1628,68.1628,68.1165,68.1297,29616.0
2017-11-07 12:10:00,102.9,103.12,102.9,103.08,32344.0,68.1165,68.2621,68.1165,68.2356,32344.0
2017-11-07 12:15:00,103.07,103.11,102.99,103.0,82013.0,68.229,68.2555,68.176,68.1827,82013.0
2017-11-07 12:20:00,103.0,103.03,102.99,103.02,20591.0,68.1827,68.2025,68.176,68.1959,20591.0
2017-11-07 12:25:00,103.02,103.06,103.0,103.01,36554.0,68.1959,68.2224,68.1827,68.1893,36554.0
2017-11-07 12:30:00,103.01,103.02,102.94,102.96,29594.0,68.1893,68.1959,68.1429,68.1562,29594.0
2017-11-07 12:35:00,102.97,103.04,102.97,103.04,15359.0,68.1628,68.2091,68.1628,68.2091,15359.0
2017-11-07 12:40:00,103.05,103.06,102.98,103.0,51328.0,68.2158,68.2224,68.1694,68.1827,51328.0
2017-11-07 12:45:00,103.01,103.05,102.99,103.04,21761.0,68.1893,68.2158,68.176,68.2091,21761.0
2017-11-07 12:50:00,103.05,103.16,103.03,103.08,33972.0,68.2158,68.2886,68.2025,68.2356,33972.0
2017-11-07 12:55:00,103.08,103.12,103.02,103.09,22556.0,68.2356,68.2621,68.1959,68.2422,22556.0
2017-11-07 13:00:00,103.09,103.12,103.03,103.07,20725.0,68.2422,68.2621,68.2025,68.229,20725.0
2017-11-07 13:05:00,103.07,103.11,103.03,103.04,23354.0,68.229,68.2555,68.2025,68.2091,23354.0
2017-11-07 13:10:00,103.04,103.08,102.96,102.97,28574.0,68.2091,68.2356,68.1562,68.1628,28574.0
2017-11-07 13:15:00,102.96,102.98,102.9,102.91,12683.0,68.1562,68.1694,68.1165,68.1231,12683.0
2017-11-07 13:20:00,102.91,102.93,102.87,102.88,14286.0,68.1231,68.1363,68.0966,68.1032,14286.0
2017-11-07 13:25:00,102.88,102.97,102.88,102.95,19626.0,68.1032,68.1628,68.1032,68.1496,19626.0
2017-11-07 13:30:00,102.95,102.95,102.86,102.9,14547.0,68.1496,68.1496,68.09,68.1165,14547.0
2017-11-07 13:35:00,102.9,102.94,102.88,102.93,8288.0,68.1165,68.1429,68.1032,68.1363,8288.0
2017-11-07 13:40:00,102.93,103.0,102.93,102.99,12744.0,68.1363,68.1827,68.1363,68.176,12744.0
2017-11-07 13:45:00,102.98,102.99,102.96,102.98,12734.0,68.1694,68.176,68.1562,68.1694,12734.0
2017-11-07 13:50:00,102.98,103.0,102.94,102.95,20690.0,68.1694,68.1827,68.1429,68.1496,20690.0
2017-11-07 13:55:00,102.95,102.96,102.88,102.9,22207.0,68.1496,68.1562,68.1032,68.1165,22207.0
2017-11-07 14:00:00,102.89,102.9,102.82,102.89,14652.0,68.1098,68.1165,68.0635,68.1098,14652.0
2017-11-07 14:05:00,102.89,102.89,102.76,102.76,26719.0,68.1098,68.1098,68.0238,68.0238,26719.0
2017-11-07 14:10:00,102.78,102.83,102.74,102.76,17348.0,68.037,68.0701,68.0105,68.0238,17348.0
2017-11-07 14:15:00,102.76,102.82,102.74,102.81,17037.0,68.0238,68.0635,68.0105,68.0569,17037.0
2017-11-07 14:20:00,102.81,102.91,102.81,102.9,18270.0,68.0569,68.1231,68.0569,68.1165,18270.0
2017-11-07 14:25:00,102.89,102.97,102.84,102.94,27176.0,68.1098,68.1628,68.0767,68.1429,27176.0
2017-11-07 14:30:00,102.93,102.94,102.82,102.84,26369.0,68.1363,68.1429,68.0635,68.0767,26369.0
2017-11-07 14:35:00,102.84,102.91,102.84,102.89,15008.0,68.0767,68.1231,68.0767,68.1098,15008.0
2017-11-07 14:40:00,102.88,102.89,102.86,102.89,18154.0,68.1032,68.1098,68.09,68.1098,18154.0
2017-11-07 14:45:00,102.89,102.96,102.88,102.92,27372.0,68.1098,68.1562,68.1032,68.1297,27372.0
2017-11-07 14:50:00,102.92,102.99,102.92,102.94,36535.0,68.1297,68.176,68.1297,68.1429,36535.0
2017-11-07 14:55:00,102.94,103.0,102.94,103.0,25560.0,68.1429,68.1827,68.1429,68.1827,25560.0
2017-11-07 15:00:00,102.99,103.04,102.98,102.98,42613.0,68.176,68.2091,68.1694,68.1694,42613.0
2017-11-07 15:05:00,102.99,103.03,102.98,103.0,33471.0,68.176,68.2025,68.1694,68.1827,33471.0
2017-11-07 15:10:00,103.0,103.01,102.93,102.94,27362.0,68.1827,68.1893,68.1363,68.1429,27362.0
2017-11-07 15:15:00,102.95,102.97,102.93,102.94,34950.0,68.1496,68.1628,68.1363,68.1429,34950.0
2017-11-07 15:20:00,102.95,102.97,102.94,102.95,42570.0,68.1496,68.1628,68.1429,68.1496,42570.0
2017-11-07 15:25:00,102.95,102.96,102.93,102.95,28583.0,68.1496,68.1562,68.1363,68.1496,28583.0
2017-11-07 15:30:00,102.95,102.98,102.91,102.92,59791.0,68.1496,68.1694,68.1231,68.1297,59791.0
2017-11-07 15:35:00,102.91,103.0,102.9,102.99,46995.0,68.1231,68.1827,68.1165,68.176,46995.0
2017-11-07 15:40:00,103.0,103.01,102.93,103.01,62332.0,68.1827,68.1893,68.1363,68.1893,62332.0
2017-11-07 15:45:00,103.01,103.01,102.85,102.92,70823.0,68.1893,68.1893,68.0834,68.1297,70823.0
2017-11-07 15:50:00,102.93,102.98,102.9,102.92,102169.0,68.1363,68.1694,68.1165,68.1297,102169.0
2017-11-07 15:55:00,102.92,103.03,102.91,103.01,240343.0,68.1297,68.2025,68.1231,68.1893,240343.0
2017-11-08 09:30:00,103.02,103.1,102.76,102.97,117773.0,68.1959,68.2489,68.0238,68.1628,117773.0
2017-11-08 09:35:00,102.98,103.32,102.96,103.28,44378.0,68.1694,68.3945,68.1562,68.368,44378.0
2017-11-08 09:40:00,103.3,103.35,103.1,103.1,71806.0,68.3812,68.4143,68.2489,68.2489,71806.0
2017-11-08 09:45:00,103.11,103.27,103.09,103.12,39411.0,68.2555,68.3614,68.2422,68.2621,39411.0
2017-11-08 09:50:00,103.1,103.25,103.07,103.17,41405.0,68.2489,68.3482,68.229,68.2952,41405.0
2017-11-08 09:55:00,103.16,103.22,103.07,103.09,78508.0,68.2886,68.3283,68.229,68.2422,78508.0
2017-11-08 10:00:00,103.07,103.14,103.06,103.13,35626.0,68.229,68.2753,68.2224,68.2687,35626.0
2017-11-08 10:05:00,103.13,103.22,103.11,103.12,59706.0,68.2687,68.3283,68.2555,68.2621,59706.0
2017-11-08 10:10:00,103.12,103.18,103.09,103.15,33381.0,68.2621,68.3018,68.2422,68.282,33381.0
2017-11-08 10:15:00,103.14,103.2,103.12,103.19,53639.0,68.2753,68.3151,68.2621,68.3084,53639.0
2017-11-08 10:20:00,103.18,103.31,103.16,103.23,101685.0,68.3018,68.3879,68.2886,68.3349,101685.0
2017-11-08 10:25:00,103.23,103.38,103.16,103.33,62059.0,68.3349,68.4342,68.2886,68.4011,62059.0
2017-11-08 10:30:00,103.33,103.39,103.22,103.31,42214.0,68.4011,68.4408,68.3283,68.3879,42214.0
2017-11-08 10:35:00,103.31,103.31,103.11,103.12,33352.0,68.3879,68.3879,68.2555,68.2621,33352.0
2017-11-08 10:40:00,103.11,103.17,103.08,103.08,25732.0,68.2555,68.2952,68.2356,68.2356,25732.0
2017-11-08 10:45:00,103.08,103.08,102.76,102.76,31723.0,68.2356,68.2356,68.0238,68.0238,31723.0
2017-11-08 10:50:00,102.76,102.97,102.75,102.94,20167.0,68.0238,68.1628,68.0172,68.1429,20167.0
2017-11-08 10:55:00,102.94,102.99,102.9,102.93,11205.0,68.1429,68.176,68.1165,68.1363,11205.0
2017-11-08 11:00:00,102.94,102.94,102.8,102.8,9782.0,68.1429,68.1429,68.0503,68.0503,9782.0
2017-11-08 11:05:00,102.81,102.85,102.75,102.85,13179.0,68.0569,68.0834,68.0172,68.0834,13179.0
2017-11-08 11:10:00,102.86,102.88,102.81,102.84,11857.0,68.09,68.1032,68.0569,68.0767,11857.0
2017-11-08 11:15:00,102.84,102.94,102.84,102.85,16372.0,68.0767,68.1429,68.0767,68.0834,16372.0
2017-11-08 11:20:00,102.85,102.87,102.76,102.76,21100.0,68.0834,68.0966,68.0238,68.0238,21100.0
2017-11-08 11:25:00,102.76,103.03,102.66,103.02,75210.0,68.0238,68.2025,67.9576,68.1959,75210.0
2017-11-08 11:30:00,103.01,103.04,102.91,103.04,19860.0,68.1893,68.2091,68.1231,68.2091,19860.0
2017-11-08 11:35:00,103.05,103.1,102.98,102.99,72927.0,68.2158,68.2489,68.1694,68.176,72927.0
2017-11-08 11:40:00,102.99,103.11,102.97,103.11,46947.0,68.176,68.2555,68.1628,68.2555,46947.0
2017-11-08 11:45:00,103.11,103.13,102.89,102.89,21213.0,68.2555,68.2687,68.1098,68.1098,21213.0
2017-11-08 11:50:00,102.89,102.93,102.83,102.85,16804.0,68.1098,68.1363,68.0701,68.0834,16804.0
2017-11-08 11:55:00,102.85,102.86,102.78,102.84,19431.0,68.0834,68.09,68.037,68.0767,19431.0
2017-11-08 12:00:00,102.85,102.92,102.84,102.86,54009.0,68.0834,68.1297,68.0767,68.09,54009.0
2017-11-08 12:05:00,102.87,102.93,102.78,102.92,34984.0,68.0966,68.1363,68.037,68.1297,34984.0
2017-11-08 12:10:00,102.91,102.93,102.81,102.84,24322.0,68.1231,68.1363,68.0569,68.0767,24322.0
2017-11-08 12:15:00,102.85,102.87,102.75,102.76,17692.0,68.0834,68.0966,68.0172,68.0238,17692.0
2017-11-08 12:20:00,102.77,102.81,102.76,102.79,11144.0,68.0304,68.0569,68.0238,68.0436,11144.0
2017-11-08 12:25:00,102.8,102.84,102.79,102.83,9983.0,68.0503,68.0767,68.0436,68.0701,9983.0
2017-11-08 12:30:00,102.83,102.87,102.82,102.86,13588.0,68.0701,68.0966,68.0635,68.09,13588.0
2017-11-08 12:35:00,102.86,102.98,102.85,102.93,26499.0,68.09,68.1694,68.0834,68.1363,26499.0
2017-11-08 12:40:00,102.94,102.95,102.86,102.87,14643.0,68.1429,68.1496,68.09,68.0966,14643.0
2017-11-08 12:45:00,102.88,102.92,102.87,102.91,17326.0,68.1032,68.1297,68.0966,68.1231,17326.0
2017-11-08 12:50:00,102.91,102.94,102.91,102.93,12671.0,68.1231,68.1429,68.1231,68.1363,12671.0
2017-11-08 12:55:00,102.93,102.95,102.93,102.94,15929.0,68.1363,68.1496,68.1363,68.1429,15929.0
2017-11-08 13:00:00,102.94,102.96,102.91,102.95,23246.0,68.1429,68.1562,68.1231,68.1496,23246.0
2017-11-08 13:05:00,102.94,102.97,102.93,102.95,24938.0,68.1429,68.1628,68.1363,68.1496,24938.0
2017-11-08 13:10:00,102.95,102.95,102.89,102.91,23962.0,68.1496,68.1496,68.1098,68.1231,23962.0
2017-11-08 13:15:00,102.91,102.92,102.82,102.86,40893.0,68.1231,68.1297,68.0635,68.09,40893.0
2017-11-08 13:20:00,102.86,102.89,102.85,102.89,9893.0,68.09,68.1098,68.0834,68.1098,9893.0
2017-11-08 13:25:00,102.89,102.91,102.84,102.89,29247.0,68.1098,68.1231,68.0767,68.1098,29247.0
2017-11-08 13:30:00,102.89,102.91,102.87,102.89,16252.0,68.1098,68.1231,68.0966,68.1098,16252.0
2017-11-08 13:35:00,102.89,102.9,102.86,102.88,12076.0,68.1098,68.1165,68.09,68.1032,12076.0
2017-11-08 13:40:00,102.87,102.88,102.84,102.88,19484.0,68.0966,68.1032,68.0767,68.1032,19484.0
2017-11-08 13:45:00,102.88,102.88,102.85,102.85,11043.0,68.1032,68.1032,68.0834,68.0834,11043.0
2017-11-08 13:50:00,102.85,102.9,102.85,102.88,35695.0,68.0834,68.1165,68.0834,68.1032,35695.0
2017-11-08 13:55:00,102.88,102.99,102.86,102.98,21903.0,68.1032,68.176,68.09,68.1694,21903.0
2017-11-08 14:00:00,102.99,103.08,102.98,103.03,32213.0,68.176,68.2356,68.1694,68.2025,32213.0
2017-11-08 14:05:00,103.03,103.05,102.98,103.04,15797.0,68.2025,68.2158,68.1694,68.2091,15797.0
2017-11-08 14:10:00,103.04,103.05,102.98,103.01,17089.0,68.2091,68.2158,68.1694,68.1893,17089.0
2017-11-08 14:15:00,103.01,103.05,102.99,103.0,26924.0,68.1893,68.2158,68.176,68.1827,26924.0
2017-11-08 14:20:00,103.01,103.02,102.96,102.97,17368.0,68.1893,68.1959,68.1562,68.1628,17368.0
2017-11-08 14:25:00,102.97,103.01,102.96,103.0,25907.0,68.1628,68.1893,68.1562,68.1827,25907.0
2017-11-08 14:30:00,103.0,103.01,102.96,102.98,25851.0,68.1827,68.1893,68.1562,68.1694,25851.0
2017-11-08 14:35:00,102.98,103.1,102.98,103.01,51351.0,68.1694,68.2489,68.1694,68.1893,51351.0
2017-11-08 14:40:00,103.02,103.03,102.97,102.98,35137.0,68.1959,68.2025,68.1628,68.1694,35137.0
2017-11-08 14:45:00,102.98,103.05,102.98,103.02,67020.0,68.1694,68.2158,68.1694,68.1959,67020.0
2017-11-08 14:50:00,103.02,103.05,102.98,103.02,42306.0,68.1959,68.2158,68.1694,68.1959,42306.0
2017-11-08 14:55:00,103.03,103.07,102.97,103.02,43855.0,68.2025,68.229,68.1628,68.1959,43855.0
2017-11-08 15:00:00,103.02,103.03,102.99,103.0,61213.0,68.1959,68.2025,68.176,68.1827,61213.0
2017-11-08 15:05:00,102.99,103.05,102.98,103.02,55227.0,68.176,68.2158,68.1694,68.1959,55227.0
2017-11-08 15:10:00,103.03,103.06,102.91,103.02,66251.0,68.2025,68.2224,68.1231,68.1959,66251.0
2017-11-08 15:15:00,103.02,103.03,102.98,102.99,43657.0,68.1959,68.2025,68.1694,68.176,43657.0
2017-11-08 15:20:00,102.99,103.01,102.97,102.97,30229.0,68.176,68.1893,68.1628,68.1628,30229.0
2017-11-08 15:25:00,102.98,103.01,102.94,103.0,40107.0,68.1694,68.1893,68.1429,68.1827,40107.0
2017-11-08 15:30:00,103.0,103.03,102.96,103.03,51752.0,68.1827,68.2025,68.1562,68.2025,51752.0
2017-11-08 15:35:00,103.03,103.07,102.99,103.03,53001.0,68.2025,68.229,68.176,68.2025,53001.0
2017-11-08 15:40:00,103.03,103.08,103.0,103.01,77193.0,68.2025,68.2356,68.1827,68.1893,77193.0
2017-11-08 15:45:00,103.01,103.04,102.96,103.0,63950.0,68.1893,68.2091,68.1562,68.1827,63950.0
2017-11-08 15:50:00,103.01,103.04,102.97,102.98,118339.0,68.1893,68.2091,68.1628,68.1694,118339.0
2017-11-08 15:55:00,102.98,103.11,102.93,103.09,207465.0,68.1694,68.2555,68.1363,68.2422,207465.0
2017-11-09 09:30:00,102.91,103.0,102.83,102.97,86366.0,68.1231,68.1827,68.0701,68.1628,86366.0
2017-11-09 09:35:00,102.98,103.1,102.94,102.95,59256.0,68.1694,68.2489,68.1429,68.1496,59256.0
2017-11-09 09:40:00,102.93,103.05,102.92,103.04,44852.0,68.1363,68.2158,68.1297,68.2091,44852.0
2017-11-09 09:45:00,103.03,103.05,102.97,103.0,41016.0,68.2025,68.2158,68.1628,68.1827,41016.0
2017-11-09 09:50:00,103.0,103.09,102.97,103.02,85576.0,68.1827,68.2422,68.1628,68.1959,85576.0
2017-11-09 09:55:00,103.0,103.04,102.96,102.99,44882.0,68.1827,68.2091,68.1562,68.176,44882.0
2017-11-09 10:00:00,102.99,103.03,102.88,102.97,35651.0,68.176,68.2025,68.1032,68.1628,35651.0
2017-11-09 10:05:00,102.97,102.97,102.78,102.9,47662.0,68.1628,68.1628,68.037,68.1165,47662.0
2017-11-09 10:10:00,102.92,102.94,102.85,102.86,18354.0,68.1297,68.1429,68.0834,68.09,18354.0
2017-11-09 10:15:00,102.87,102.89,102.75,102.76,29996.0,68.0966,68.1098,68.0172,68.0238,29996.0
2017-11-09 10:20:00,102.76,102.86,102.76,102.79,18962.0,68.0238,68.09,68.0238,68.0436,18962.0
2017-11-09 10:25:00,102.79,102.79,102.42,102.43,70930.0,68.0436,68.0436,67.7987,67.8053,70930.0
2017-11-09 10:30:00,102.44,102.46,102.38,102.44,26878.0,67.812,67.8252,67.7722,67.812,26878.0
2017-11-09 10:35:00,102.42,102.51,102.38,102.4,25044.0,67.7987,67.8583,67.7722,67.7855,25044.0
2017-11-09 10:40:00,102.4,102.46,102.39,102.42,19590.0,67.7855,67.8252,67.7789,67.7987,19590.0
2017-11-09 10:45:00,102.43,102.58,102.38,102.54,32347.0,67.8053,67.9046,67.7722,67.8782,32347.0
2017-11-09 10:50:00,102.56,102.66,102.52,102.53,25697.0,67.8914,67.9576,67.8649,67.8715,25697.0
2017-11-09 10:55:00,102.54,102.55,102.46,102.54,23895.0,67.8782,67.8848,67.8252,67.8782,23895.0
2017-11-09 11:00:00,102.53,102.59,102.42,102.43,17516.0,67.8715,67.9113,67.7987,67.8053,17516.0
2017-11-09 11:05:00,102.42,102.47,102.38,102.4,19206.0,67.7987,67.8318,67.7722,67.7855,19206.0
2017-11-09 11:10:00,102.41,102.41,102.21,102.23,27372.0,67.7921,67.7921,67.6597,67.6729,27372.0
2017-11-09 11:15:00,102.21,102.28,102.18,102.28,26902.0,67.6597,67.706,67.6398,67.706,26902.0
2017-11-09 11:20:00,102.27,102.33,102.2,102.32,30587.0,67.6994,67.7391,67.6531,67.7325,30587.0
2017-11-09 11:25:00,102.32,102.32,102.22,102.26,13552.0,67.7325,67.7325,67.6663,67.6928,13552.0
2017-11-09 11:30:00,102.27,102.47,102.25,102.3,35806.0,67.6994,67.8318,67.6862,67.7193,35806.0
2017-11-09 11:35:00,102.31,102.4,102.27,102.32,22701.0,67.7259,67.7855,67.6994,67.7325,22701.0
2017-11-09 11:40:00,102.32,102.35,102.28,102.28,18196.0,67.7325,67.7524,67.706,67.706,18196.0
2017-11-09 11:45:00,102.29,102.41,102.23,102.39,35944.0,67.7127,67.7921,67.6729,67.7789,35944.0
2017-11-09 11:50:00,102.39,102.44,102.28,102.4,20267.0,67.7789,67.812,67.706,67.7855,20267.0
2017-11-09 11:55:00,102.4,102.46,102.38,102.42,14229.0,67.7855,67.8252,67.7722,67.7987,14229.0
2017-11-09 12:00:00,102.43,102.46,102.28,102.31,20031.0,67.8053,67.8252,67.706,67.7259,20031.0
2017-11-09 12:05:00,102.31,102.39,102.29,102.35,22597.0,67.7259,67.7789,67.7127,67.7524,22597.0
2017-11-09 12:10:00,102.33,102.36,102.23,102.26,35270.0,67.7391,67.759,67.6729,67.6928,35270.0
2017-11-09 12:15:00,102.25,102.43,102.23,102.43,19781.0,67.6862,67.8053,67.6729,67.8053,19781.0
2017-11-09 12:20:00,102.44,102.48,102.37,102.45,19627.0,67.812,67.8384,67.7656,67.8186,19627.0
2017-11-09 12:25:00,102.47,102.48,102.34,102.37,16649.0,67.8318,67.8384,67.7458,67.7656,16649.0
2017-11-09 12:30:00,102.36,102.41,102.3,102.4,19696.0,67.759,67.7921,67.7193,67.7855,19696.0
2017-11-09 12:35:00,102.4,102.49,102.38,102.39,24339.0,67.7855,67.8451,67.7722,67.7789,24339.0
2017-11-09 12:40:00,102.39,102.4,102.31,102.37,29337.0,67.7789,67.7855,67.7259,67.7656,29337.0
2017-11-09 12:45:00,102.38,102.46,102.3,102.45,14184.0,67.7722,67.8252,67.7193,67.8186,14184.0
2017-11-09 12:50:00,102.43,102.44,102.32,102.4,24833.0,67.8053,67.812,67.7325,67.7855,24833.0
2017-11-09 12:55:00,102.4,102.43,102.35,102.43,28582.0,67.7855,67.8053,67.7524,67.8053,28582.0
2017-11-09 13:00:00,102.43,102.47,102.33,102.39,13567.0,67.8053,67.8318,67.7391,67.7789,13567.0
2017-11-09 13:05:00,102.37,102.38,102.3,102.35,13366.0,67.7656,67.7722,67.7193,67.7524,13366.0
2017-11-09 13:10:00,102.4,102.47,102.37,102.46,13566.0,67.7855,67.8318,67.7656,67.8252,13566.0
2017-11-09 13:15:00,102.47,102.47,102.38,102.39,16383.0,67.8318,67.8318,67.7722,67.7789,16383.0
2017-11-09 13:20:00,102.41,102.47,102.37,102.37,14733.0,67.7921,67.8318,67.7656,67.7656,14733.0
2017-11-09 13:25:00,102.37,102.41,102.35,102.37,17687.0,67.7656,67.7921,67.7524,67.7656,17687.0
2017-11-09 13:30:00,102.38,102.44,102.37,102.38,32248.0,67.7722,67.812,67.7656,67.7722,32248.0
2017-11-09 13:35:00,102.39,102.41,102.35,102.35,13795.0,67.7789,67.7921,67.7524,67.7524,13795.0
2017-11-09 13:40:00,102.33,102.36,102.26,102.32,20918.0,67.7391,67.759,67.6928,67.7325,20918.0
2017-11-09 13:45:00,102.33,102.37,102.3,102.34,48492.0,67.7391,67.7656,67.7193,67.7458,48492.0
2017-11-09 13:50:00,102.34,102.41,102.33,102.38,37618.0,67.7458,67.7921,67.7391,67.7722,37618.0
2017-11-09 13:55:00,102.38,102.41,102.31,102.38,26846.0,67.7722,67.7921,67.7259,67.7722,26846.0
2017-11-09 14:00:00,102.38,102.39,102.32,102.36,21073.0,67.7722,67.7789,67.7325,67.759,21073.0
2017-11-09 14:05:00,102.36,102.5,102.36,102.5,22826.0,67.759,67.8517,67.759,67.8517,22826.0
2017-11-09 14:10:00,102.5,102.62,102.49,102.61,45852.0,67.8517,67.9311,67.8451,67.9245,45852.0
2017-11-09 14:15:00,102.6,102.71,102.57,102.7,63205.0,67.9179,67.9907,67.898,67.9841,63205.0
2017-11-09 14:20:00,102.69,102.69,102.6,102.63,40056.0,67.9774,67.9774,67.9179,67.9377,40056.0
2017-11-09 14:25:00,102.63,102.67,102.61,102.64,21133.0,67.9377,67.9642,67.9245,67.9444,21133.0
2017-11-09 14:30:00,102.66,102.7,102.63,102.65,17023.0,67.9576,67.9841,67.9377,67.951,17023.0
2017-11-09 14:35:00,102.66,102.66,102.58,102.58,17411.0,67.9576,67.9576,67.9046,67.9046,17411.0
2017-11-09 14:40:00,102.57,102.6,102.54,102.55,21202.0,67.898,67.9179,67.8782,67.8848,21202.0
2017-11-09 14:45:00,102.56,102.59,102.54,102.55,22061.0,67.8914,67.9113,67.8782,67.8848,22061.0
2017-11-09 14:50:00,102.56,102.56,102.52,102.53,17420.0,67.8914,67.8914,67.8649,67.8715,17420.0
2017-11-09 14:55:00,102.53,102.59,102.53,102.53,24440.0,67.8715,67.9113,67.8715,67.8715,24440.0
2017-11-09 15:00:00,102.52,102.58,102.48,102.48,24410.0,67.8649,67.9046,67.8384,67.8384,24410.0
2017-11-09 15:05:00,102.49,102.58,102.48,102.55,38236.0,67.8451,67.9046,67.8384,67.8848,38236.0
2017-11-09 15:10:00,102.55,102.56,102.49,102.56,47142.0,67.8848,67.8914,67.8451,67.8914,47142.0
2017-11-09 15:15:00,102.56,102.62,102.55,102.62,22813.0,67.8914,67.9311,67.8848,67.9311,22813.0
2017-11-09 15:20:00,102.62,102.7,102.59,102.66,24153.0,67.9311,67.9841,67.9113,67.9576,24153.0
2017-11-09 15:25:00,102.67,102.67,102.59,102.62,31959.0,67.9642,67.9642,67.9113,67.9311,31959.0
2017-11-09 15:30:00,102.63,102.64,102.55,102.55,49764.0,67.9377,67.9444,67.8848,67.8848,49764.0
2017-11-09 15:35:00,102.55,102.56,102.47,102.51,67438.0,67.8848,67.8914,67.8318,67.8583,67438.0
2017-11-09 15:40:00,102.51,102.53,102.45,102.47,70996.0,67.8583,67.8715,67.8186,67.8318,70996.0
2017-11-09 15:45:00,102.47,102.53,102.44,102.44,83081.0,67.8318,67.8715,67.812,67.812,83081.0
2017-11-09 15:50:00,102.45,102.51,102.42,102.48,138844.0,67.8186,67.8583,67.7987,67.8384,138844.0
2017-11-09 15:55:00,102.49,102.59,102.43,102.47,216220.0,67.8451,67.9113,67.8053,67.8318,216220.0
2017-11-10 09:30:00,102.09,102.58,102.05,102.48,74498.0,67.5803,67.9046,67.5538,67.8384,74498.0
2017-11-10 09:35:00,102.48,102.51,102.31,102.36,31282.0,67.8384,67.8583,67.7259,67.759,31282.0
2017-11-10 09:40:00,102.35,102.46,102.34,102.4,21529.0,67.7524,67.8252,67.7458,67.7855,21529.0
2017-11-10 09:45:00,102.42,102.57,102.4,102.51,44389.0,67.7987,67.898,67.7855,67.8583,44389.0
2017-11-10 09:50:00,102.54,102.63,102.54,102.63,32315.0,67.8782,67.9377,67.8782,67.9377,32315.0
2017-11-10 09:55:00,102.63,102.74,102.54,102.73,30596.0,67.9377,68.0105,67.8782,68.0039,30596.0
2017-11-10 10:00:00,102.71,102.85,102.53,102.58,39292.0,67.9907,68.0834,67.8715,67.9046,39292.0
2017-11-10 10:05:00,102.59,102.64,102.55,102.62,22524.0,67.9113,67.9444,67.8848,67.9311,22524.0
2017-11-10 10:10:00,102.62,102.84,102.59,102.77,45193.0,67.9311,68.0767,67.9113,68.0304,45193.0
2017-11-10 10:15:00,102.78,102.82,102.71,102.8,52491.0,68.037,68.0635,67.9907,68.0503,52491.0
2017-11-10 10:20:00,102.8,102.93,102.8,102.89,29106.0,68.0503,68.1363,68.0503,68.1098,29106.0
2017-11-10 10:25:00,102.9,103.01,102.89,102.97,36999.0,68.1165,68.1893,68.1098,68.1628,36999.0
2017-11-10 10:30:00,102.95,102.97,102.81,102.83,27533.0,68.1496,68.1628,68.0569,68.0701,27533.0
2017-11-10 10:35:00,102.84,102.96,102.82,102.96,22759.0,68.0767,68.1562,68.0635,68.1562,22759.0
2017-11-10 10:40:00,102.96,102.98,102.84,102.86,24271.0,68.1562,68.1694,68.0767,68.09,24271.0
2017-11-10 10:45:00,102.86,102.89,102.81,102.83,18467.0,68.09,68.1098,68.0569,68.0701,18467.0
2017-11-10 10:50:00,102.86,102.87,102.76,102.76,25458.0,68.09,68.0966,68.0238,68.0238,25458.0
2017-11-10 10:55:00,102.77,102.88,102.77,102.88,21955.0,68.0304,68.1032,68.0304,68.1032,21955.0
2017-11-10 11:00:00,102.9,102.91,102.83,102.84,31462.0,68.1165,68.1231,68.0701,68.0767,31462.0
2017-11-10 11:05:00,102.84,102.86,102.8,102.8,36449.0,68.0767,68.09,68.0503,68.0503,36449.0
2017-11-10 11:10:00,102.8,102.94,102.79,102.92,25926.0,68.0503,68.1429,68.0436,68.1297,25926.0
2017-11-10 11:15:00,102.93,103.0,102.86,102.89,36100.0,68.1363,68.1827,68.09,68.1098,36100.0
2017-11-10 11:20:00,102.89,102.96,102.84,102.93,32508.0,68.1098,68.1562,68.0767,68.1363,32508.0
2017-11-10 11:25:00,102.93,102.94,102.84,102.88,22463.0,68.1363,68.1429,68.0767,68.1032,22463.0
2017-11-10 11:30:00,102.89,102.93,102.87,102.91,16470.0,68.1098,68.1363,68.0966,68.1231,16470.0
2017-11-10 11:35:00,102.92,102.94,102.8,102.82,29087.0,68.1297,68.1429,68.0503,68.0635,29087.0
2017-11-10 11:40:00,102.81,102.91,102.81,102.91,18816.0,68.0569,68.1231,68.0569,68.1231,18816.0
2017-11-10 11:45:00,102.9,102.94,102.88,102.92,24113.0,68.1165,68.1429,68.1032,68.1297,24113.0
2017-11-10 11:50:00,102.92,102.93,102.88,102.93,22554.0,68.1297,68.1363,68.1032,68.1363,22554.0
2017-11-10 11:55:00,102.93,103.01,102.93,103.0,16524.0,68.1363,68.1893,68.1363,68.1827,16524.0
2017-11-10 12:00:00,103.0,103.03,102.95,103.03,25307.0,68.1827,68.2025,68.1496,68.2025,25307.0
2017-11-10 12:05:00,103.02,103.05,103.0,103.01,20340.0,68.1959,68.2158,68.1827,68.1893,20340.0
2017-11-10 12:10:00,103.01,103.02,102.96,102.96,23136.0,68.1893,68.1959,68.1562,68.1562,23136.0
2017-11-10 12:15:00,102.96,103.01,102.94,103.01,28906.0,68.1562,68.1893,68.1429,68.1893,28906.0
2017-11-10 12:20:00,103.01,103.07,102.98,103.07,61347.0,68.1893,68.229,68.1694,68.229,61347.0
2017-11-10 12:25:00,103.08,103.08,103.0,103.04,30913.0,68.2356,68.2356,68.1827,68.2091,30913.0
2017-11-10 12:30:00,103.04,103.05,102.97,103.01,20603.0,68.2091,68.2158,68.1628,68.1893,20603.0
2017-11-10 12:35:00,103.01,103.02,102.98,103.0,14474.0,68.1893,68.1959,68.1694,68.1827,14474.0
2017-11-10 12:40:00,103.0,103.05,103.0,103.02,21789.0,68.1827,68.2158,68.1827,68.1959,21789.0
2017-11-10 12:45:00,103.03,103.05,102.98,103.02,27333.0,68.2025,68.2158,68.1694,68.1959,27333.0
2017-11-10 12:50:00,103.02,103.03,102.93,102.94,43455.0,68.1959,68.2025,68.1363,68.1429,43455.0
2017-11-10 12:55:00,102.93,103.01,102.93,102.99,26049.0,68.1363,68.1893,68.1363,68.176,26049.0
2017-11-10 13:00:00,102.98,102.99,102.88,102.9,34192.0,68.1694,68.176,68.1032,68.1165,34192.0
2017-11-10 13:05:00,102.91,102.95,102.86,102.92,75089.0,68.1231,68.1496,68.09,68.1297,75089.0
2017-11-10 13:10:00,102.91,103.01,102.9,103.0,33425.0,68.1231,68.1893,68.1165,68.1827,33425.0
2017-11-10 13:15:00,103.0,103.02,102.97,103.0,24872.0,68.1827,68.1959,68.1628,68.1827,24872.0
2017-11-10 13:20:00,102.99,103.02,102.98,103.02,25294.0,68.176,68.1959,68.1694,68.1959,25294.0
2017-11-10 13:25:00,103.02,103.04,102.99,103.0,38771.0,68.1959,68.2091,68.176,68.1827,38771.0
2017-11-10 13:30:00,102.99,103.03,102.98,103.02,30677.0,68.176,68.2025,68.1694,68.1959,30677.0
2017-11-10 13:35:00,103.03,103.03,102.97,103.01,29786.0,68.2025,68.2025,68.1628,68.1893,29786.0
2017-11-10 13:40:00,103.01,103.02,102.88,102.92,46418.0,68.1893,68.1959,68.1032,68.1297,46418.0
2017-11-10 13:45:00,102.93,102.97,102.91,102.96,16563.0,68.1363,68.1628,68.1231,68.1562,16563.0
2017-11-10 13:50:00,102.95,102.98,102.93,102.97,13091.0,68.1496,68.1694,68.1363,68.1628,13091.0
2017-11-10 13:55:00,102.98,102.99,102.94,102.99,20732.0,68.1694,68.176,68.1429,68.176,20732.0
2017-11-10 14:00:00,102.99,103.02,102.98,103.02,18559.0,68.176,68.1959,68.1694,68.1959,18559.0
2017-11-10 14:05:00,103.01,103.05,102.97,102.97,34356.0,68.1893,68.2158,68.1628,68.1628,34356.0
2017-11-10 14:10:00,102.97,103.05,102.96,103.04,27340.0,68.1628,68.2158,68.1562,68.2091,27340.0
2017-11-10 14:15:00,103.04,103.07,102.99,103.03,41158.0,68.2091,68.229,68.176,68.2025,41158.0
2017-11-10 14:20:00,103.04,103.06,103.0,103.02,49845.0,68.2091,68.2224,68.1827,68.1959,49845.0
2017-11-10 14:25:00,103.03,103.04,103.0,103.02,74170.0,68.2025,68.2091,68.1827,68.1959,74170.0
2017-11-10 14:30:00,103.02,103.04,103.0,103.02,37150.0,68.1959,68.2091,68.1827,68.1959,37150.0
2017-11-10 14:35:00,103.02,103.04,103.0,103.01,50531.0,68.1959,68.2091,68.1827,68.1893,50531.0
2017-11-10 14:40:00,103.01,103.25,102.98,103.19,172104.0,68.1893,68.3482,68.1694,68.3084,172104.0
2017-11-10 14:45:00,103.19,103.2,103.14,103.17,70728.0,68.3084,68.3151,68.2753,68.2952,70728.0
2017-11-10 14:50:00,103.18,103.2,103.07,103.12,64490.0,68.3018,68.3151,68.229,68.2621,64490.0
2017-11-10 14:55:00,103.13,103.13,103.05,103.1,62845.0,68.2687,68.2687,68.2158,68.2489,62845.0
2017-11-10 15:00:00,103.1,103.2,103.09,103.16,81509.0,68.2489,68.3151,68.2422,68.2886,81509.0
2017-11-10 15:05:00,103.16,103.18,103.13,103.18,40015.0,68.2886,68.3018,68.2687,68.3018,40015.0
2017-11-10 15:10:00,103.18,103.18,103.13,103.16,50274.0,68.3018,68.3018,68.2687,68.2886,50274.0
2017-11-10 15:15:00,103.16,103.28,103.15,103.23,81859.0,68.2886,68.368,68.282,68.3349,81859.0
2017-11-10 15:20:00,103.22,103.27,103.16,103.23,58485.0,68.3283,68.3614,68.2886,68.3349,58485.0
2017-11-10 15:25:00,103.22,103.25,103.19,103.22,83621.0,68.3283,68.3482,68.3084,68.3283,83621.0
2017-11-10 15:30:00,103.22,103.24,103.15,103.2,68386.0,68.3283,68.3415,68.282,68.3151,68386.0
2017-11-10 15:35:00,103.2,103.23,103.14,103.15,66076.0,68.3151,68.3349,68.2753,68.282,66076.0
2017-11-10 15:40:00,103.19,103.23,103.15,103.23,56604.0,68.3084,68.3349,68.282,68.3349,56604.0
2017-11-10 15:45:00,103.22,103.23,103.1,103.12,82466.0,68.3283,68.3349,68.2489,68.2621,82466.0
2017-11-10 15:50:00,103.12,103.17,103.1,103.12,107430.0,68.2621,68.2952,68.2489,68.2621,107430.0
2017-11-10 15:55:00,103.12,103.18,103.02,103.03,254800.0,68.2621,68.3018,68.1959,68.2025,254800.0
2017-11-13 09:30:00,103.11,103.36,103.0,103.12,79799.0,68.2555,68.421,68.1827,68.2621,79799.0
2017-11-13 09:35:00,103.15,103.54,103.06,103.5,125315.0,68.282,68.5401,68.2224,68.5136,125315.0
2017-11-13 09:40:00,103.52,103.65,103.4,103.43,35658.0,68.5269,68.6129,68.4474,68.4673,35658.0
2017-11-13 09:45:00,103.42,103.48,103.3,103.36,73323.0,68.4607,68.5004,68.3812,68.421,73323.0
2017-11-13 09:50:00,103.37,103.44,103.18,103.41,69936.0,68.4276,68.4739,68.3018,68.4541,69936.0
2017-11-13 09:55:00,103.4,103.56,103.38,103.5,45710.0,68.4474,68.5534,68.4342,68.5136,45710.0
2017-11-13 10:00:00,103.51,103.52,103.25,103.36,37932.0,68.5203,68.5269,68.3482,68.421,37932.0
2017-11-13 10:05:00,103.38,103.51,103.33,103.45,31342.0,68.4342,68.5203,68.4011,68.4805,31342.0
2017-11-13 10:10:00,103.45,103.49,103.32,103.46,30164.0,68.4805,68.507,68.3945,68.4872,30164.0
2017-11-13 10:15:00,103.47,103.52,103.35,103.43,53874.0,68.4938,68.5269,68.4143,68.4673,53874.0
2017-11-13 10:20:00,103.44,103.51,103.38,103.43,22566.0,68.4739,68.5203,68.4342,68.4673,22566.0
2017-11-13 10:25:00,103.41,103.51,103.36,103.4,25510.0,68.4541,68.5203,68.421,68.4474,25510.0
2017-11-13 10:30:00,103.39,103.51,103.39,103.39,24360.0,68.4408,68.5203,68.4408,68.4408,24360.0
2017-11-13 10:35:00,103.38,103.48,103.37,103.45,30719.0,68.4342,68.5004,68.4276,68.4805,30719.0
2017-11-13 10:40:00,103.46,103.52,103.45,103.46,19918.0,68.4872,68.5269,68.4805,68.4872,19918.0
2017-11-13 10:45:00,103.47,103.64,103.46,103.57,20897.0,68.4938,68.6063,68.4872,68.56,20897.0
2017-11-13 10:50:00,103.57,103.57,103.51,103.54,22472.0,68.56,68.56,68.5203,68.5401,22472.0
2017-11-13 10:55:00,103.53,103.63,103.52,103.59,17613.0,68.5335,68.5997,68.5269,68.5732,17613.0
2017-11-13 11:00:00,103.6,103.63,103.53,103.63,14667.0,68.5798,68.5997,68.5335,68.5997,14667.0
2017-11-13 11:05:00,103.64,103.71,103.6,103.71,28808.0,68.6063,68.6527,68.5798,68.6527,28808.0
2017-11-13 11:10:00,103.72,103.82,103.66,103.75,37931.0,68.6593,68.7255,68.6196,68.6791,37931.0
2017-11-13 11:15:00,103.75,103.76,103.67,103.71,64661.0,68.6791,68.6858,68.6262,68.6527,64661.0
2017-11-13 11:20:00,103.72,103.75,103.66,103.69,20177.0,68.6593,68.6791,68.6196,68.6394,20177.0
2017-11-13 11:25:00,103.69,103.72,103.62,103.68,32187.0,68.6394,68.6593,68.5931,68.6328,32187.0
2017-11-13 11:30:00,103.68,103.69,103.55,103.59,45757.0,68.6328,68.6394,68.5467,68.5732,45757.0
2017-11-13 11:35:00,103.59,103.7,103.49,103.7,29023.0,68.5732,68.646,68.507,68.646,29023.0
2017-11-13 11:40:00,103.69,103.76,103.64,103.7,16827.0,68.6394,68.6858,68.6063,68.646,16827.0
2017-11-13 11:45:00,103.69,103.74,103.65,103.69,34402.0,68.6394,68.6725,68.6129,68.6394,34402.0
2017-11-13 11:50:00,103.69,103.73,103.64,103.69,17274.0,68.6394,68.6659,68.6063,68.6394,17274.0
2017-11-13 11:55:00,103.69,103.71,103.59,103.7,17282.0,68.6394,68.6527,68.5732,68.646,17282.0
2017-11-13 12:00:00,103.7,103.73,103.64,103.65,20569.0,68.646,68.6659,68.6063,68.6129,20569.0
2017-11-13 12:05:00,103.66,103.72,103.62,103.66,17754.0,68.6196,68.6593,68.5931,68.6196,17754.0
2017-11-13 12:10:00,103.67,103.71,103.64,103.64,14954.0,68.6262,68.6527,68.6063,68.6063,14954.0
2017-11-13 12:15:00,103.63,103.71,103.61,103.67,34146.0,68.5997,68.6527,68.5865,68.6262,34146.0
2017-11-13 12:20:00,103.67,103.71,103.65,103.65,24998.0,68.6262,68.6527,68.6129,68.6129,24998.0
2017-11-13 12:25:00,103.64,103.72,103.64,103.68,20638.0,68.6063,68.6593,68.6063,68.6328,20638.0
2017-11-13 12:30:00,103.69,103.78,103.69,103.74,29761.0,68.6394,68.699,68.6394,68.6725,29761.0
2017-11-13 12:35:00,103.74,103.75,103.69,103.73,21413.0,68.6725,68.6791,68.6394,68.6659,21413.0
2017-11-13 12:40:00,103.73,103.73,103.67,103.7,20368.0,68.6659,68.6659,68.6262,68.646,20368.0
2017-11-13 12:45:00,103.7,103.71,103.65,103.66,16335.0,68.646,68.6527,68.6129,68.6196,16335.0
2017-11-13 12:50:00,103.66,103.69,103.65,103.66,14734.0,68.6196,68.6394,68.6129,68.6196,14734.0
2017-11-13 12:55:00,103.67,103.68,103.63,103.66,20497.0,68.6262,68.6328,68.5997,68.6196,20497.0
2017-11-13 13:00:00,103.66,103.66,103.48,103.52,127550.0,68.6196,68.6196,68.5004,68.5269,127550.0
2017-11-13 13:05:00,103.55,103.62,103.55,103.6,54418.0,68.5467,68.5931,68.5467,68.5798,54418.0
2017-11-13 13:10:00,103.58,103.61,103.56,103.59,15559.0,68.5666,68.5865,68.5534,68.5732,15559.0
2017-11-13 13:15:00,103.59,103.61,103.54,103.54,15711.0,68.5732,68.5865,68.5401,68.5401,15711.0
2017-11-13 13:20:00,103.55,103.59,103.52,103.56,19836.0,68.5467,68.5732,68.5269,68.5534,19836.0
2017-11-13 13:25:00,103.57,103.65,103.56,103.61,37906.0,68.56,68.6129,68.5534,68.5865,37906.0
2017-11-13 13:30:00,103.61,103.68,103.6,103.64,30911.0,68.5865,68.6328,68.5798,68.6063,30911.0
2017-11-13 13:35:00,103.63,103.71,103.6,103.7,32066.0,68.5997,68.6527,68.5798,68.646,32066.0
2017-11-13 13:40:00,103.7,103.72,103.66,103.69,14390.0,68.646,68.6593,68.6196,68.6394,14390.0
2017-11-13 13:45:00,103.69,103.72,103.64,103.69,22426.0,68.6394,68.6593,68.6063,68.6394,22426.0
2017-11-13 13:50:00,103.7,103.7,103.63,103.63,70828.0,68.646,68.646,68.5997,68.5997,70828.0
2017-11-13 13:55:00,103.64,103.7,103.63,103.68,23709.0,68.6063,68.646,68.5997,68.6328,23709.0
2017-11-13 14:00:00,103.67,103.68,103.57,103.57,45985.0,68.6262,68.6328,68.56,68.56,45985.0
2017-11-13 14:05:00,103.56,103.68,103.56,103.64,19801.0,68.5534,68.6328,68.5534,68.6063,19801.0
2017-11-13 14:10:00,103.65,103.69,103.6,103.62,17781.0,68.6129,68.6394,68.5798,68.5931,17781.0
2017-11-13 14:15:00,103.63,103.68,103.62,103.63,14123.0,68.5997,68.6328,68.5931,68.5997,14123.0
2017-11-13 14:20:00,103.64,103.68,103.63,103.66,25670.0,68.6063,68.6328,68.5997,68.6196,25670.0
2017-11-13 14:25:00,103.67,103.67,103.62,103.62,16257.0,68.6262,68.6262,68.5931,68.5931,16257.0
2017-11-13 14:30:00,103.62,103.65,103.6,103.62,12424.0,68.5931,68.6129,68.5798,68.5931,12424.0
2017-11-13 14:35:00,103.61,103.66,103.61,103.64,13980.0,68.5865,68.6196,68.5865,68.6063,13980.0
2017-11-13 14:40:00,103.63,103.7,103.58,103.68,18007.0,68.5997,68.646,68.5666,68.6328,18007.0
2017-11-13 14:45:00,103.67,103.71,103.66,103.71,13090.0,68.6262,68.6527,68.6196,68.6527,13090.0
2017-11-13 14:50:00,103.71,103.72,103.68,103.69,28839.0,68.6527,68.6593,68.6328,68.6394,28839.0
2017-11-13 14:55:00,103.7,103.72,103.66,103.7,13972.0,68.646,68.6593,68.6196,68.646,13972.0
2017-11-13 15:00:00,103.7,103.7,103.66,103.67,25300.0,68.646,68.646,68.6196,68.6262,25300.0
2017-11-13 15:05:00,103.68,103.69,103.62,103.66,19336.0,68.6328,68.6394,68.5931,68.6196,19336.0
2017-11-13 15:10:00,103.65,103.68,103.62,103.67,45466.0,68.6129,68.6328,68.5931,68.6262,45466.0
2017-11-13 15:15:00,103.66,103.79,103.66,103.76,21399.0,68.6196,68.7056,68.6196,68.6858,21399.0
2017-11-13 15:20:00,103.76,103.77,103.66,103.67,64134.0,68.6858,68.6924,68.6196,68.6262,64134.0
2017-11-13 15:25:00,103.67,103.68,103.64,103.64,30963.0,68.6262,68.6328,68.6063,68.6063,30963.0
2017-11-13 15:30:00,103.64,103.66,103.62,103.62,32247.0,68.6063,68.6196,68.5931,68.5931,32247.0
2017-11-13 15:35:00,103.62,103.62,103.55,103.59,71557.0,68.5931,68.5931,68.5467,68.5732,71557.0
2017-11-13 15:40:00,103.59,103.6,103.47,103.49,51135.0,68.5732,68.5798,68.4938,68.507,51135.0
2017-11-13 15:45:00,103.5,103.5,103.31,103.43,110102.0,68.5136,68.5136,68.3879,68.4673,110102.0
2017-11-13 15:50:00,103.43,103.46,103.34,103.44,79365.0,68.4673,68.4872,68.4077,68.4739,79365.0
2017-11-13 15:55:00,103.45,103.56,103.43,103.51,228566.0,68.4805,68.5534,68.4673,68.5203,228566.0
2017-11-14 09:30:00,103.39,103.77,103.39,103.62,76843.0,68.4408,68.6924,68.4408,68.5931,76843.0
2017-11-14 09:35:00,103.59,103.59,103.09,103.15,36066.0,68.5732,68.5732,68.2422,68.282,36066.0
2017-11-14 09:40:00,103.18,103.22,103.08,103.17,22859.0,68.3018,68.3283,68.2356,68.2952,22859.0
2017-11-14 09:45:00,103.15,103.28,103.11,103.21,33346.0,68.282,68.368,68.2555,68.3217,33346.0
2017-11-14 09:50:00,103.2,103.26,103.06,103.16,27474.0,68.3151,68.3548,68.2224,68.2886,27474.0
2017-11-14 09:55:00,103.18,103.22,103.06,103.19,32005.0,68.3018,68.3283,68.2224,68.3084,32005.0
2017-11-14 10:00:00,103.2,103.21,103.0,103.07,44461.0,68.3151,68.3217,68.1827,68.229,44461.0
2017-11-14 10:05:00,103.07,103.16,102.95,103.13,60120.0,68.229,68.2886,68.1496,68.2687,60120.0
2017-11-14 10:10:00,103.13,103.13,102.81,102.93,52110.0,68.2687,68.2687,68.0569,68.1363,52110.0
2017-11-14 10:15:00,102.95,103.07,102.95,103.04,31793.0,68.1496,68.229,68.1496,68.2091,31793.0
2017-11-14 10:20:00,103.04,103.09,102.97,103.02,48068.0,68.2091,68.2422,68.1628,68.1959,48068.0
2017-11-14 10:25:00,103.02,103.04,102.91,102.98,27516.0,68.1959,68.2091,68.1231,68.1694,27516.0
2017-11-14 10:30:00,102.97,103.18,102.95,103.15,33807.0,68.1628,68.3018,68.1496,68.282,33807.0
2017-11-14 10:35:00,103.15,103.21,103.09,103.19,24798.0,68.282,68.3217,68.2422,68.3084,24798.0
2017-11-14 10:40:00,103.22,103.26,103.14,103.2,25415.0,68.3283,68.3548,68.2753,68.3151,25415.0
2017-11-14 10:45:00,103.19,103.27,103.17,103.2,37921.0,68.3084,68.3614,68.2952,68.3151,37921.0
2017-11-14 10:50:00,103.2,103.29,103.18,103.22,46476.0,68.3151,68.3746,68.3018,68.3283,46476.0
2017-11-14 10:55:00,103.22,103.31,103.22,103.24,29260.0,68.3283,68.3879,68.3283,68.3415,29260.0
2017-11-14 11:00:00,103.23,103.28,103.17,103.19,22154.0,68.3349,68.368,68.2952,68.3084,22154.0
2017-11-14 11:05:00,103.2,103.22,103.04,103.09,43022.0,68.3151,68.3283,68.2091,68.2422,43022.0
2017-11-14 11:10:00,103.09,103.24,103.08,103.19,45961.0,68.2422,68.3415,68.2356,68.3084,45961.0
2017-11-14 11:15:00,103.18,103.27,103.11,103.26,32168.0,68.3018,68.3614,68.2555,68.3548,32168.0
2017-11-14 11:20:00,103.25,103.28,103.19,103.21,18126.0,68.3482,68.368,68.3084,68.3217,18126.0
2017-11-14 11:25:00,103.2,103.27,103.16,103.17,36008.0,68.3151,68.3614,68.2886,68.2952,36008.0
2017-11-14 11:30:00,103.16,103.24,103.16,103.2,35209.0,68.2886,68.3415,68.2886,68.3151,35209.0
2017-11-14 11:35:00,103.2,103.42,103.16,103.42,50667.0,68.3151,68.4607,68.2886,68.4607,50667.0
2017-11-14 11:40:00,103.42,103.56,103.38,103.5,57591.0,68.4607,68.5534,68.4342,68.5136,57591.0
2017-11-14 11:45:00,103.5,103.54,103.45,103.48,20750.0,68.5136,68.5401,68.4805,68.5004,20750.0
2017-11-14 11:50:00,103.49,103.52,103.43,103.47,26138.0,68.507,68.5269,68.4673,68.4938,26138.0
2017-11-14 11:55:00,103.48,103.56,103.47,103.5,26709.0,68.5004,68.5534,68.4938,68.5136,26709.0
2017-11-14 12:00:00,103.49,103.54,103.46,103.48,17282.0,68.507,68.5401,68.4872,68.5004,17282.0
2017-11-14 12:05:00,103.49,103.5,103.45,103.45,14428.0,68.507,68.5136,68.4805,68.4805,14428.0
2017-11-14 12:10:00,103.45,103.45,103.38,103.44,15260.0,68.4805,68.4805,68.4342,68.4739,15260.0
2017-11-14 12:15:00,103.44,103.47,103.38,103.44,17741.0,68.4739,68.4938,68.4342,68.4739,17741.0
2017-11-14 12:20:00,103.45,103.45,103.37,103.43,62934.0,68.4805,68.4805,68.4276,68.4673,62934.0
2017-11-14 12:25:00,103.43,103.5,103.42,103.45,24217.0,68.4673,68.5136,68.4607,68.4805,24217.0
2017-11-14 12:30:00,103.45,103.51,103.44,103.48,19020.0,68.4805,68.5203,68.4739,68.5004,19020.0
2017-11-14 12:35:00,103.48,103.48,103.41,103.43,21545.0,68.5004,68.5004,68.4541,68.4673,21545.0
2017-11-14 12:40:00,103.42,103.45,103.41,103.43,29872.0,68.4607,68.4805,68.4541,68.4673,29872.0
2017-11-14 12:45:00,103.43,103.44,103.4,103.41,11494.0,68.4673,68.4739,68.4474,68.4541,11494.0
2017-11-14 12:50:00,103.41,103.41,103.34,103.4,11564.0,68.4541,68.4541,68.4077,68.4474,11564.0
2017-11-14 12:55:00,103.4,103.42,103.36,103.37,9095.0,68.4474,68.4607,68.421,68.4276,9095.0
2017-11-14 13:00:00,103.37,103.37,103.34,103.35,13766.0,68.4276,68.4276,68.4077,68.4143,13766.0
2017-11-14 13:05:00,103.35,103.38,103.32,103.35,16413.0,68.4143,68.4342,68.3945,68.4143,16413.0
2017-11-14 13:10:00,103.36,103.37,103.33,103.37,38613.0,68.421,68.4276,68.4011,68.4276,38613.0
2017-11-14 13:15:00,103.38,103.43,103.37,103.38,25897.0,68.4342,68.4673,68.4276,68.4342,25897.0
2017-11-14 13:20:00,103.38,103.41,103.37,103.41,12779.0,68.4342,68.4541,68.4276,68.4541,12779.0
2017-11-14 13:25:00,103.41,103.49,103.41,103.45,25163.0,68.4541,68.507,68.4541,68.4805,25163.0
2017-11-14 13:30:00,103.46,103.46,103.39,103.42,13009.0,68.4872,68.4872,68.4408,68.4607,13009.0
2017-11-14 13:35:00,103.42,103.45,103.37,103.38,17021.0,68.4607,68.4805,68.4276,68.4342,17021.0
2017-11-14 13:40:00,103.39,103.44,103.38,103.44,16538.0,68.4408,68.4739,68.4342,68.4739,16538.0
2017-11-14 13:45:00,103.44,103.45,103.39,103.44,15875.0,68.4739,68.4805,68.4408,68.4739,15875.0
2017-11-14 13:50:00,103.45,103.46,103.34,103.4,66166.0,68.4805,68.4872,68.4077,68.4474,66166.0
2017-11-14 13:55:00,103.4,103.47,103.4,103.4,24095.0,68.4474,68.4938,68.4474,68.4474,24095.0
2017-11-14 14:00:00,103.41,103.51,103.39,103.45,54903.0,68.4541,68.5203,68.4408,68.4805,54903.0
2017-11-14 14:05:00,103.45,103.47,103.37,103.41,25405.0,68.4805,68.4938,68.4276,68.4541,25405.0
2017-11-14 14:10:00,103.41,103.48,103.39,103.45,42536.0,68.4541,68.5004,68.4408,68.4805,42536.0
2017-11-14 14:15:00,103.45,103.46,103.39,103.44,49517.0,68.4805,68.4872,68.4408,68.4739,49517.0
2017-11-14 14:20:00,103.44,103.45,103.4,103.43,51531.0,68.4739,68.4805,68.4474,68.4673,51531.0
2017-11-14 14:25:00,103.42,103.43,103.3,103.3,22754.0,68.4607,68.4673,68.3812,68.3812,22754.0
2017-11-14 14:30:00,103.3,103.38,103.22,103.32,26781.0,68.3812,68.4342,68.3283,68.3945,26781.0
2017-11-14 14:35:00,103.31,103.36,103.25,103.27,18009.0,68.3879,68.421,68.3482,68.3614,18009.0
2017-11-14 14:40:00,103.26,103.29,103.24,103.24,21968.0,68.3548,68.3746,68.3415,68.3415,21968.0
2017-11-14 14:45:00,103.25,103.31,103.23,103.24,21667.0,68.3482,68.3879,68.3349,68.3415,21667.0
2017-11-14 14:50:00,103.23,103.27,103.22,103.24,18003.0,68.3349,68.3614,68.3283,68.3415,18003.0
2017-11-14 14:55:00,103.23,103.25,103.13,103.18,84170.0,68.3349,68.3482,68.2687,68.3018,84170.0
2017-11-14 15:00:00,103.19,103.19,103.07,103.1,46493.0,68.3084,68.3084,68.229,68.2489,46493.0
2017-11-14 15:05:00,103.13,103.18,103.11,103.11,18049.0,68.2687,68.3018,68.2555,68.2555,18049.0
2017-11-14 15:10:00,103.12,103.15,103.09,103.1,23371.0,68.2621,68.282,68.2422,68.2489,23371.0
2017-11-14 15:15:00,103.1,103.11,102.99,103.01,97744.0,68.2489,68.2555,68.176,68.1893,97744.0
2017-11-14 15:20:00,103.01,103.02,102.8,102.85,104481.0,68.1893,68.1959,68.0503,68.0834,104481.0
2017-11-14 15:25:00,102.84,102.93,102.84,102.91,60533.0,68.0767,68.1363,68.0767,68.1231,60533.0
2017-11-14 15:30:00,102.91,102.96,102.84,102.92,142995.0,68.1231,68.1562,68.0767,68.1297,142995.0
2017-11-14 15:35:00,102.93,102.94,102.82,102.82,74097.0,68.1363,68.1429,68.0635,68.0635,74097.0
2017-11-14 15:40:00,102.81,102.82,102.63,102.63,165652.0,68.0569,68.0635,67.9377,67.9377,165652.0
2017-11-14 15:45:00,102.64,102.76,102.63,102.73,147882.0,67.9444,68.0238,67.9377,68.0039,147882.0
2017-11-14 15:50:00,102.74,102.83,102.73,102.73,169867.0,68.0105,68.0701,68.0039,68.0039,169867.0
2017-11-14 15:55:00,102.73,102.76,102.69,102.71,332059.0,68.0039,68.0238,67.9774,67.9907,332059.0
2017-11-15 09:30:00,102.32,102.6,102.23,102.31,92653.0,67.7325,67.9179,67.6729,67.7259,92653.0
2017-11-15 09:35:00,102.33,102.4,102.05,102.16,53963.0,67.7391,67.7855,67.5538,67.6266,53963.0
2017-11-15 09:40:00,102.17,102.35,102.11,102.12,47959.0,67.6332,67.7524,67.5935,67.6001,47959.0
2017-11-15 09:45:00,102.12,102.16,102.04,102.08,36251.0,67.6001,67.6266,67.5472,67.5736,36251.0
2017-11-15 09:50:00,102.08,102.11,101.8,101.83,60859.0,67.5736,67.5935,67.3883,67.4082,60859.0
2017-11-15 09:55:00,101.83,101.87,101.74,101.83,55247.0,67.4082,67.4346,67.3486,67.4082,55247.0
2017-11-15 10:00:00,101.83,101.85,101.7,101.8,37275.0,67.4082,67.4214,67.3221,67.3883,37275.0
2017-11-15 10:05:00,101.79,101.89,101.66,101.88,38030.0,67.3817,67.4479,67.2956,67.4413,38030.0
2017-11-15 10:10:00,101.85,101.86,101.71,101.8,29224.0,67.4214,67.428,67.3287,67.3883,29224.0
2017-11-15 10:15:00,101.8,101.87,101.76,101.8,64090.0,67.3883,67.4346,67.3618,67.3883,64090.0
2017-11-15 10:20:00,101.81,101.89,101.8,101.83,30408.0,67.3949,67.4479,67.3883,67.4082,30408.0
2017-11-15 10:25:00,101.84,101.92,101.8,101.88,27513.0,67.4148,67.4677,67.3883,67.4413,27513.0
2017-11-15 10:30:00,101.92,102.08,101.89,101.98,33383.0,67.4677,67.5736,67.4479,67.5075,33383.0
2017-11-15 10:35:00,101.99,102.01,101.96,101.99,43493.0,67.5141,67.5273,67.4942,67.5141,43493.0
2017-11-15 10:40:00,101.99,102.05,101.85,101.9,43634.0,67.5141,67.5538,67.4214,67.4545,43634.0
2017-11-15 10:45:00,101.89,101.93,101.83,101.84,49761.0,67.4479,67.4744,67.4082,67.4148,49761.0
2017-11-15 10:50:00,101.85,101.86,101.79,101.84,34342.0,67.4214,67.428,67.3817,67.4148,34342.0
2017-11-15 10:55:00,101.84,101.94,101.76,101.78,45038.0,67.4148,67.481,67.3618,67.3751,45038.0
2017-11-15 11:00:00,101.79,101.81,101.67,101.77,25744.0,67.3817,67.3949,67.3022,67.3684,25744.0
2017-11-15 11:05:00,101.77,101.77,101.64,101.69,20541.0,67.3684,67.3684,67.2824,67.3155,20541.0
2017-11-15 11:10:00,101.68,101.75,101.67,101.75,33064.0,67.3089,67.3552,67.3022,67.3552,33064.0
2017-11-15 11:15:00,101.75,101.78,101.71,101.78,72583.0,67.3552,67.3751,67.3287,67.3751,72583.0
2017-11-15 11:20:00,101.76,101.9,101.7,101.89,55030.0,67.3618,67.4545,67.3221,67.4479,55030.0
2017-11-15 11:25:00,101.9,101.93,101.84,101.87,42811.0,67.4545,67.4744,67.4148,67.4346,42811.0
2017-11-15 11:30:00,101.88,101.91,101.79,101.81,22935.0,67.4413,67.4611,67.3817,67.3949,22935.0
2017-11-15 11:35:00,101.8,101.9,101.74,101.9,21752.0,67.3883,67.4545,67.3486,67.4545,21752.0
2017-11-15 11:40:00,101.9,101.93,101.84,101.86,31057.0,67.4545,67.4744,67.4148,67.428,31057.0
2017-11-15 11:45:00,101.87,102.0,101.86,101.97,40377.0,67.4346,67.5207,67.428,67.5008,40377.0
2017-11-15 11:50:00,101.98,102.0,101.91,101.97,41686.0,67.5075,67.5207,67.4611,67.5008,41686.0
2017-11-15 11:55:00,101.95,101.96,101.89,101.93,18946.0,67.4876,67.4942,67.4479,67.4744,18946.0
2017-11-15 12:00:00,101.93,101.93,101.85,101.92,41009.0,67.4744,67.4744,67.4214,67.4677,41009.0
2017-11-15 12:05:00,101.92,102.02,101.92,102.02,16926.0,67.4677,67.5339,67.4677,67.5339,16926.0
2017-11-15 12:10:00,102.01,102.06,101.98,102.03,25477.0,67.5273,67.5604,67.5075,67.5405,25477.0
2017-11-15 12:15:00,102.04,102.06,101.97,101.99,30645.0,67.5472,67.5604,67.5008,67.5141,30645.0
2017-11-15 12:20:00,101.98,102.01,101.91,101.98,40529.0,67.5075,67.5273,67.4611,67.5075,40529.0
2017-11-15 12:25:00,101.98,101.99,101.93,101.93,24465.0,67.5075,67.5141,67.4744,67.4744,24465.0
2017-11-15 12:30:00,101.94,102.1,101.93,102.09,27786.0,67.481,67.5869,67.4744,67.5803,27786.0
2017-11-15 12:35:00,102.09,102.1,102.01,102.06,67181.0,67.5803,67.5869,67.5273,67.5604,67181.0
2017-11-15 12:40:00,102.06,102.09,102.01,102.07,54642.0,67.5604,67.5803,67.5273,67.567,54642.0
2017-11-15 12:45:00,102.07,102.11,102.04,102.06,47064.0,67.567,67.5935,67.5472,67.5604,47064.0
2017-11-15 12:50:00,102.06,102.06,101.98,102.0,32265.0,67.5604,67.5604,67.5075,67.5207,32265.0
2017-11-15 12:55:00,101.99,102.05,101.99,102.03,26179.0,67.5141,67.5538,67.5141,67.5405,26179.0
2017-11-15 13:00:00,102.03,102.05,101.93,101.94,97242.0,67.5405,67.5538,67.4744,67.481,97242.0
2017-11-15 13:05:00,101.95,102.05,101.9,102.01,67308.0,67.4876,67.5538,67.4545,67.5273,67308.0
2017-11-15 13:10:00,101.99,102.06,101.96,102.01,81265.0,67.5141,67.5604,67.4942,67.5273,81265.0
2017-11-15 13:15:00,102.01,102.01,101.93,101.95,25231.0,67.5273,67.5273,67.4744,67.4876,25231.0
2017-11-15 13:20:00,101.95,101.98,101.93,101.97,22660.0,67.4876,67.5075,67.4744,67.5008,22660.0
2017-11-15 13:25:00,101.97,102.07,101.95,102.04,35106.0,67.5008,67.567,67.4876,67.5472,35106.0
2017-11-15 13:30:00,102.05,102.16,102.04,102.12,185365.0,67.5538,67.6266,67.5472,67.6001,185365.0
2017-11-15 13:35:00,102.12,102.15,102.06,102.07,26300.0,67.6001,67.62,67.5604,67.567,26300.0
2017-11-15 13:40:00,102.07,102.08,101.98,101.98,30509.0,67.567,67.5736,67.5075,67.5075,30509.0
2017-11-15 13:45:00,101.98,102.02,101.97,102.01,62076.0,67.5075,67.5339,67.5008,67.5273,62076.0
2017-11-15 13:50:00,102.0,102.04,101.97,102.02,23182.0,67.5207,67.5472,67.5008,67.5339,23182.0
2017-11-15 13:55:00,102.02,102.09,102.01,102.09,33998.0,67.5339,67.5803,67.5273,67.5803,33998.0
2017-11-15 14:00:00,102.09,102.14,102.01,102.01,20951.0,67.5803,67.6134,67.5273,67.5273,20951.0
2017-11-15 14:05:00,102.02,102.03,101.97,101.97,17704.0,67.5339,67.5405,67.5008,67.5008,17704.0
2017-11-15 14:10:00,101.98,102.01,101.97,102.01,19084.0,67.5075,67.5273,67.5008,67.5273,19084.0
2017-11-15 14:15:00,102.01,102.04,102.0,102.02,29498.0,67.5273,67.5472,67.5207,67.5339,29498.0
2017-11-15 14:20:00,102.01,102.02,101.94,101.97,26402.0,67.5273,67.5339,67.481,67.5008,26402.0
2017-11-15 14:25:00,101.97,102.02,101.93,101.99,53807.0,67.5008,67.5339,67.4744,67.5141,53807.0
2017-11-15 14:30:00,102.0,102.05,101.99,102.05,84100.0,67.5207,67.5538,67.5141,67.5538,84100.0
2017-11-15 14:35:00,102.04,102.04,101.98,101.99,64125.0,67.5472,67.5472,67.5075,67.5141,64125.0
2017-11-15 14:40:00,101.99,102.14,101.99,102.09,50641.0,67.5141,67.6134,67.5141,67.5803,50641.0
2017-11-15 14:45:00,102.09,102.14,102.09,102.13,30565.0,67.5803,67.6134,67.5803,67.6067,30565.0
2017-11-15 14:50:00,102.12,102.16,102.12,102.15,87388.0,67.6001,67.6266,67.6001,67.62,87388.0
2017-11-15 14:55:00,102.15,102.15,102.08,102.11,57066.0,67.62,67.62,67.5736,67.5935,57066.0
2017-11-15 15:00:00,102.1,102.14,102.07,102.08,77941.0,67.5869,67.6134,67.567,67.5736,77941.0
2017-11-15 15:05:00,102.07,102.09,102.02,102.04,30999.0,67.567,67.5803,67.5339,67.5472,30999.0
2017-11-15 15:10:00,102.04,102.11,102.01,102.1,29057.0,67.5472,67.5935,67.5273,67.5869,29057.0
2017-11-15 15:15:00,102.09,102.13,102.08,102.09,99731.0,67.5803,67.6067,67.5736,67.5803,99731.0
2017-11-15 15:20:00,102.08,102.1,102.03,102.04,61668.0,67.5736,67.5869,67.5405,67.5472,61668.0
2017-11-15 15:25:00,102.04,102.08,102.03,102.08,57875.0,67.5472,67.5736,67.5405,67.5736,57875.0
2017-11-15 15:30:00,102.07,102.1,102.05,102.09,72392.0,67.567,67.5869,67.5538,67.5803,72392.0
2017-11-15 15:35:00,102.1,102.13,102.02,102.07,104537.0,67.5869,67.6067,67.5339,67.567,104537.0
2017-11-15 15:40:00,102.07,102.13,102.03,102.11,83043.0,67.567,67.6067,67.5405,67.5935,83043.0
2017-11-15 15:45:00,102.11,102.14,102.03,102.08,182198.0,67.5935,67.6134,67.5405,67.5736,182198.0
2017-11-15 15:50:00,102.07,102.07,101.95,102.04,100394.0,67.567,67.567,67.4876,67.5472,100394.0
2017-11-15 15:55:00,102.05,102.08,101.91,102.07,239409.0,67.5538,67.5736,67.4611,67.567,239409.0
2017-11-16 09:30:00,102.5,102.79,102.45,102.68,80680.0,67.8517,68.0436,67.8186,67.9708,80680.0
2017-11-16 09:35:00,102.64,102.84,102.52,102.84,51050.0,67.9444,68.0767,67.8649,68.0767,51050.0
2017-11-16 09:40:00,102.84,103.1,102.84,103.02,76024.0,68.0767,68.2489,68.0767,68.1959,76024.0
2017-11-16 09:45:00,103.02,103.11,102.95,102.98,16470.0,68.1959,68.2555,68.1496,68.1694,16470.0
2017-11-16 09:50:00,102.95,103.02,102.91,102.99,19129.0,68.1496,68.1959,68.1231,68.176,19129.0
2017-11-16 09:55:00,103.01,103.04,102.81,102.88,27899.0,68.1893,68.2091,68.0569,68.1032,27899.0
2017-11-16 10:00:00,102.94,102.99,102.87,102.99,11824.0,68.1429,68.176,68.0966,68.176,11824.0
2017-11-16 10:05:00,103.0,103.19,103.0,103.19,20050.0,68.1827,68.3084,68.1827,68.3084,20050.0
2017-11-16 10:10:00,103.2,103.26,103.16,103.22,16865.0,68.3151,68.3548,68.2886,68.3283,16865.0
2017-11-16 10:15:00,103.21,103.28,103.18,103.28,10655.0,68.3217,68.368,68.3018,68.368,10655.0
2017-11-16 10:20:00,103.29,103.3,103.18,103.21,13716.0,68.3746,68.3812,68.3018,68.3217,13716.0
2017-11-16 10:25:00,103.2,103.22,103.06,103.07,13856.0,68.3151,68.3283,68.2224,68.229,13856.0
2017-11-16 10:30:00,103.08,103.09,102.98,103.06,23717.0,68.2356,68.2422,68.1694,68.2224,23717.0
2017-11-16 10:35:00,103.06,103.11,102.96,103.07,19390.0,68.2224,68.2555,68.1562,68.229,19390.0
2017-11-16 10:40:00,103.08,103.19,103.0,103.01,55664.0,68.2356,68.3084,68.1827,68.1893,55664.0
2017-11-16 10:45:00,103.02,103.07,102.99,103.04,138331.0,68.1959,68.229,68.176,68.2091,138331.0
2017-11-16 10:50:00,103.04,103.17,103.04,103.11,124778.0,68.2091,68.2952,68.2091,68.2555,124778.0
2017-11-16 10:55:00,103.1,103.14,103.06,103.09,24625.0,68.2489,68.2753,68.2224,68.2422,24625.0
2017-11-16 11:00:00,103.09,103.12,103.02,103.05,25914.0,68.2422,68.2621,68.1959,68.2158,25914.0
2017-11-16 11:05:00,103.04,103.05,102.94,103.04,19252.0,68.2091,68.2158,68.1429,68.2091,19252.0
2017-11-16 11:10:00,103.03,103.03,102.96,102.99,13493.0,68.2025,68.2025,68.1562,68.176,13493.0
2017-11-16 11:15:00,102.99,103.02,102.95,102.99,14953.0,68.176,68.1959,68.1496,68.176,14953.0
2017-11-16 11:20:00,102.98,103.07,102.96,103.06,16397.0,68.1694,68.229,68.1562,68.2224,16397.0
2017-11-16 11:25:00,103.04,103.06,102.96,103.03,24458.0,68.2091,68.2224,68.1562,68.2025,24458.0
2017-11-16 11:30:00,103.03,103.04,102.99,103.02,7407.0,68.2025,68.2091,68.176,68.1959,7407.0
2017-11-16 11:35:00,103.03,103.03,102.94,103.01,17435.0,68.2025,68.2025,68.1429,68.1893,17435.0
2017-11-16 11:40:00,103.02,103.06,103.01,103.03,8118.0,68.1959,68.2224,68.1893,68.2025,8118.0
2017-11-16 11:45:00,103.02,103.05,102.98,103.0,12963.0,68.1959,68.2158,68.1694,68.1827,12963.0
2017-11-16 11:50:00,103.0,103.1,102.98,103.1,44167.0,68.1827,68.2489,68.1694,68.2489,44167.0
2017-11-16 11:55:00,103.09,103.13,103.08,103.11,18181.0,68.2422,68.2687,68.2356,68.2555,18181.0
2017-11-16 12:00:00,103.11,103.12,103.0,103.01,22197.0,68.2555,68.2621,68.1827,68.1893,22197.0
2017-11-16 12:05:00,103.01,103.08,103.0,103.08,8241.0,68.1893,68.2356,68.1827,68.2356,8241.0
2017-11-16 12:10:00,103.08,103.09,102.97,102.98,24913.0,68.2356,68.2422,68.1628,68.1694,24913.0
2017-11-16 12:15:00,102.97,103.0,102.95,102.97,13882.0,68.1628,68.1827,68.1496,68.1628,13882.0
2017-11-16 12:20:00,102.97,103.03,102.97,103.0,23658.0,68.1628,68.2025,68.1628,68.1827,23658.0
2017-11-16 12:25:00,102.99,103.13,102.96,103.13,21323.0,68.176,68.2687,68.1562,68.2687,21323.0
2017-11-16 12:30:00,103.14,103.37,103.1,103.37,51739.0,68.2753,68.4276,68.2489,68.4276,51739.0
2017-11-16 12:35:00,103.34,103.37,103.26,103.3,49372.0,68.4077,68.4276,68.3548,68.3812,49372.0
2017-11-16 12:40:00,103.3,103.33,103.25,103.26,27865.0,68.3812,68.4011,68.3482,68.3548,27865.0
2017-11-16 12:45:00,103.26,103.3,103.24,103.29,17734.0,68.3548,68.3812,68.3415,68.3746,17734.0
2017-11-16 12:50:00,103.29,103.29,103.16,103.17,22257.0,68.3746,68.3746,68.2886,68.2952,22257.0
2017-11-16 12:55:00,103.17,103.19,103.12,103.16,13392.0,68.2952,68.3084,68.2621,68.2886,13392.0
2017-11-16 13:00:00,103.15,103.23,103.15,103.21,14912.0,68.282,68.3349,68.282,68.3217,14912.0
2017-11-16 13:05:00,103.21,103.25,103.2,103.25,11293.0,68.3217,68.3482,68.3151,68.3482,11293.0
2017-11-16 13:10:00,103.25,103.34,103.21,103.34,33262.0,68.3482,68.4077,68.3217,68.4077,33262.0
2017-11-16 13:15:00,103.32,103.34,103.27,103.27,20665.0,68.3945,68.4077,68.3614,68.3614,20665.0
2017-11-16 13:20:00,103.28,103.29,103.23,103.25,17521.0,68.368,68.3746,68.3349,68.3482,17521.0
2017-11-16 13:25:00,103.25,103.26,103.14,103.19,10186.0,68.3482,68.3548,68.2753,68.3084,10186.0
2017-11-16 13:30:00,103.19,103.24,103.18,103.24,9522.0,68.3084,68.3415,68.3018,68.3415,9522.0
2017-11-16 13:35:00,103.23,103.24,103.2,103.21,9618.0,68.3349,68.3415,68.3151,68.3217,9618.0
2017-11-16 13:40:00,103.2,103.26,103.18,103.25,16391.0,68.3151,68.3548,68.3018,68.3482,16391.0
2017-11-16 13:45:00,103.25,103.28,103.22,103.24,12120.0,68.3482,68.368,68.3283,68.3415,12120.0
2017-11-16 13:50:00,103.24,103.25,103.21,103.23,10497.0,68.3415,68.3482,68.3217,68.3349,10497.0
2017-11-16 13:55:00,103.23,103.24,103.2,103.24,6018.0,68.3349,68.3415,68.3151,68.3415,6018.0
2017-11-16 14:00:00,103.24,103.29,103.23,103.25,14599.0,68.3415,68.3746,68.3349,68.3482,14599.0
2017-11-16 14:05:00,103.26,103.3,103.24,103.3,19139.0,68.3548,68.3812,68.3415,68.3812,19139.0
2017-11-16 14:10:00,103.3,103.37,103.27,103.32,50595.0,68.3812,68.4276,68.3614,68.3945,50595.0
2017-11-16 14:15:00,103.32,103.38,103.32,103.37,18819.0,68.3945,68.4342,68.3945,68.4276,18819.0
2017-11-16 14:20:00,103.38,103.46,103.37,103.39,140764.0,68.4342,68.4872,68.4276,68.4408,140764.0
2017-11-16 14:25:00,103.39,103.39,103.21,103.22,44635.0,68.4408,68.4408,68.3217,68.3283,44635.0
2017-11-16 14:30:00,103.21,103.26,103.19,103.24,18877.0,68.3217,68.3548,68.3084,68.3415,18877.0
2017-11-16 14:35:00,103.25,103.26,103.09,103.1,25869.0,68.3482,68.3548,68.2422,68.2489,25869.0
2017-11-16 14:40:00,103.11,103.13,103.09,103.1,19342.0,68.2555,68.2687,68.2422,68.2489,19342.0
2017-11-16 14:45:00,103.11,103.12,103.09,103.09,22322.0,68.2555,68.2621,68.2422,68.2422,22322.0
2017-11-16 14:50:00,103.09,103.1,103.01,103.02,22270.0,68.2422,68.2489,68.1893,68.1959,22270.0
2017-11-16 14:55:00,103.01,103.03,102.97,102.98,26669.0,68.1893,68.2025,68.1628,68.1694,26669.0
2017-11-16 15:00:00,102.98,102.99,102.88,102.89,22795.0,68.1694,68.176,68.1032,68.1098,22795.0
2017-11-16 15:05:00,102.9,102.9,102.79,102.81,25074.0,68.1165,68.1165,68.0436,68.0569,25074.0
2017-11-16 15:10:00,102.81,102.83,102.77,102.79,24121.0,68.0569,68.0701,68.0304,68.0436,24121.0
2017-11-16 15:15:00,102.79,102.8,102.78,102.79,24936.0,68.0436,68.0503,68.037,68.0436,24936.0
2017-11-16 15:20:00,102.78,102.79,102.72,102.77,43820.0,68.037,68.0436,67.9973,68.0304,43820.0
2017-11-16 15:25:00,102.77,102.83,102.77,102.82,29121.0,68.0304,68.0701,68.0304,68.0635,29121.0
2017-11-16 15:30:00,102.82,102.83,102.76,102.76,39598.0,68.0635,68.0701,68.0238,68.0238,39598.0
2017-11-16 15:35:00,102.77,102.77,102.7,102.71,31931.0,68.0304,68.0304,67.9841,67.9907,31931.0
2017-11-16 15:40:00,102.71,102.81,102.71,102.77,47580.0,67.9907,68.0569,67.9907,68.0304,47580.0
2017-11-16 15:45:00,102.76,102.77,102.72,102.74,78894.0,68.0238,68.0304,67.9973,68.0105,78894.0
2017-11-16 15:50:00,102.75,102.76,102.7,102.73,75251.0,68.0172,68.0238,67.9841,68.0039,75251.0
2017-11-16 15:55:00,102.73,102.74,102.59,102.69,196973.0,68.0039,68.0105,67.9113,67.9774,196973.0
2017-11-17 09:30:00,102.21,102.42,102.05,102.33,251765.0,67.6597,67.7987,67.5538,67.7391,251765.0
2017-11-17 09:35:00,102.34,102.39,102.09,102.21,32084.0,67.7458,67.7789,67.5803,67.6597,32084.0
2017-11-17 09:40:00,102.21,102.39,102.08,102.25,52337.0,67.6597,67.7789,67.5736,67.6862,52337.0
2017-11-17 09:45:00,102.23,102.42,102.04,102.08,117245.0,67.6729,67.7987,67.5472,67.5736,117245.0
2017-11-17 09:50:00,102.09,102.52,102.01,102.52,108803.0,67.5803,67.8649,67.5273,67.8649,108803.0
2017-11-17 09:55:00,102.54,102.58,102.3,102.51,84249.0,67.8782,67.9046,67.7193,67.8583,84249.0
2017-11-17 10:00:00,102.51,102.57,102.47,102.52,84192.0,67.8583,67.898,67.8318,67.8649,84192.0
2017-11-17 10:05:00,102.5,102.58,102.43,102.55,75548.0,67.8517,67.9046,67.8053,67.8848,75548.0
2017-11-17 10:10:00,102.55,102.68,102.52,102.64,41180.0,67.8848,67.9708,67.8649,67.9444,41180.0
2017-11-17 10:15:00,102.65,102.66,102.52,102.53,19662.0,67.951,67.9576,67.8649,67.8715,19662.0
2017-11-17 10:20:00,102.54,102.63,102.53,102.61,17208.0,67.8782,67.9377,67.8715,67.9245,17208.0
2017-11-17 10:25:00,102.61,102.62,102.49,102.55,21847.0,67.9245,67.9311,67.8451,67.8848,21847.0
2017-11-17 10:30:00,102.55,102.66,102.51,102.54,82765.0,67.8848,67.9576,67.8583,67.8782,82765.0
2017-11-17 10:35:00,102.55,102.59,102.51,102.59,12550.0,67.8848,67.9113,67.8583,67.9113,12550.0
2017-11-17 10:40:00,102.59,102.65,102.56,102.61,26203.0,67.9113,67.951,67.8914,67.9245,26203.0
2017-11-17 10:45:00,102.62,102.64,102.58,102.59,36319.0,67.9311,67.9444,67.9046,67.9113,36319.0
2017-11-17 10:50:00,102.59,102.67,102.57,102.63,29478.0,67.9113,67.9642,67.898,67.9377,29478.0
2017-11-17 10:55:00,102.64,102.83,102.61,102.75,58957.0,67.9444,68.0701,67.9245,68.0172,58957.0
2017-11-17 11:00:00,102.73,102.77,102.67,102.72,28942.0,68.0039,68.0304,67.9642,67.9973,28942.0
2017-11-17 11:05:00,102.72,102.79,102.63,102.67,24375.0,67.9973,68.0436,67.9377,67.9642,24375.0
2017-11-17 11:10:00,102.67,102.7,102.54,102.61,22848.0,67.9642,67.9841,67.8782,67.9245,22848.0
2017-11-17 11:15:00,102.61,102.77,102.6,102.77,15775.0,67.9245,68.0304,67.9179,68.0304,15775.0
2017-11-17 11:20:00,102.76,102.91,102.74,102.91,25796.0,68.0238,68.1231,68.0105,68.1231,25796.0
2017-11-17 11:25:00,102.9,102.95,102.85,102.87,16981.0,68.1165,68.1496,68.0834,68.0966,16981.0
2017-11-17 11:30:00,102.86,102.86,102.74,102.76,16299.0,68.09,68.09,68.0105,68.0238,16299.0
2017-11-17 11:35:00,102.74,102.74,102.65,102.69,11819.0,68.0105,68.0105,67.951,67.9774,11819.0
2017-11-17 11:40:00,102.69,102.78,102.67,102.73,18144.0,67.9774,68.037,67.9642,68.0039,18144.0
2017-11-17 11:45:00,102.74,102.76,102.67,102.69,14110.0,68.0105,68.0238,67.9642,67.9774,14110.0
2017-11-17 11:50:00,102.68,102.74,102.67,102.69,8958.0,67.9708,68.0105,67.9642,67.9774,8958.0
2017-11-17 11:55:00,102.69,102.72,102.68,102.72,11884.0,67.9774,67.9973,67.9708,67.9973,11884.0
2017-11-17 12:00:00,102.71,102.73,102.66,102.66,12738.0,67.9907,68.0039,67.9576,67.9576,12738.0
2017-11-17 12:05:00,102.65,102.65,102.59,102.63,13653.0,67.951,67.951,67.9113,67.9377,13653.0
2017-11-17 12:10:00,102.63,102.73,102.62,102.68,20698.0,67.9377,68.0039,67.9311,67.9708,20698.0
2017-11-17 12:15:00,102.68,102.7,102.59,102.62,74929.0,67.9708,67.9841,67.9113,67.9311,74929.0
2017-11-17 12:20:00,102.63,102.63,102.6,102.61,24969.0,67.9377,67.9377,67.9179,67.9245,24969.0
2017-11-17 12:25:00,102.62,102.63,102.58,102.62,27362.0,67.9311,67.9377,67.9046,67.9311,27362.0
2017-11-17 12:30:00,102.62,102.62,102.57,102.59,15491.0,67.9311,67.9311,67.898,67.9113,15491.0
2017-11-17 12:35:00,102.59,102.6,102.57,102.59,12914.0,67.9113,67.9179,67.898,67.9113,12914.0
2017-11-17 12:40:00,102.59,102.62,102.58,102.62,12662.0,67.9113,67.9311,67.9046,67.9311,12662.0
2017-11-17 12:45:00,102.62,102.62,102.58,102.62,19545.0,67.9311,67.9311,67.9046,67.9311,19545.0
2017-11-17 12:50:00,102.62,102.62,102.57,102.59,19078.0,67.9311,67.9311,67.898,67.9113,19078.0
2017-11-17 12:55:00,102.59,102.62,102.59,102.62,26841.0,67.9113,67.9311,67.9113,67.9311,26841.0
2017-11-17 13:00:00,102.62,102.7,102.59,102.68,48360.0,67.9311,67.9841,67.9113,67.9708,48360.0
2017-11-17 13:05:00,102.68,102.74,102.67,102.73,17035.0,67.9708,68.0105,67.9642,68.0039,17035.0
2017-11-17 13:10:00,102.74,102.77,102.7,102.76,13938.0,68.0105,68.0304,67.9841,68.0238,13938.0
2017-11-17 13:15:00,102.76,102.76,102.67,102.67,16932.0,68.0238,68.0238,67.9642,67.9642,16932.0
2017-11-17 13:20:00,102.68,102.7,102.66,102.67,16445.0,67.9708,67.9841,67.9576,67.9642,16445.0
2017-11-17 13:25:00,102.67,102.7,102.66,102.66,9837.0,67.9642,67.9841,67.9576,67.9576,9837.0
2017-11-17 13:30:00,102.66,102.66,102.63,102.63,14448.0,67.9576,67.9576,67.9377,67.9377,14448.0
2017-11-17 13:35:00,102.63,102.65,102.58,102.64,13483.0,67.9377,67.951,67.9046,67.9444,13483.0
2017-11-17 13:40:00,102.63,102.67,102.62,102.66,11699.0,67.9377,67.9642,67.9311,67.9576,11699.0
2017-11-17 13:45:00,102.65,102.66,102.58,102.65,24460.0,67.951,67.9576,67.9046,67.951,24460.0
2017-11-17 13:50:00,102.65,102.68,102.6,102.68,17899.0,67.951,67.9708,67.9179,67.9708,17899.0
2017-11-17 13:55:00,102.67,102.69,102.62,102.68,12570.0,67.9642,67.9774,67.9311,67.9708,12570.0
2017-11-17 14:00:00,102.69,102.7,102.67,102.69,12848.0,67.9774,67.9841,67.9642,67.9774,12848.0
2017-11-17 14:05:00,102.69,102.7,102.63,102.65,26482.0,67.9774,67.9841,67.9377,67.951,26482.0
2017-11-17 14:10:00,102.65,102.71,102.64,102.7,12496.0,67.951,67.9907,67.9444,67.9841,12496.0
2017-11-17 14:15:00,102.7,102.72,102.66,102.71,25415.0,67.9841,67.9973,67.9576,67.9907,25415.0
2017-11-17 14:20:00,102.7,102.75,102.68,102.73,53913.0,67.9841,68.0172,67.9708,68.0039,53913.0
2017-11-17 14:25:00,102.73,102.74,102.69,102.73,19204.0,68.0039,68.0105,67.9774,68.0039,19204.0
2017-11-17 14:30:00,102.73,102.78,102.72,102.78,21224.0,68.0039,68.037,67.9973,68.037,21224.0
2017-11-17 14:35:00,102.78,102.79,102.76,102.76,12193.0,68.037,68.0436,68.0238,68.0238,12193.0
2017-11-17 14:40:00,102.77,102.79,102.66,102.67,195406.0,68.0304,68.0436,67.9576,67.9642,195406.0
2017-11-17 14:45:00,102.67,102.69,102.55,102.67,138462.0,67.9642,67.9774,67.8848,67.9642,138462.0
2017-11-17 14:50:00,102.67,102.82,102.63,102.82,51122.0,67.9642,68.0635,67.9377,68.0635,51122.0
2017-11-17 14:55:00,102.83,102.94,102.83,102.93,30885.0,68.0701,68.1429,68.0701,68.1363,30885.0
2017-11-17 15:00:00,102.92,102.96,102.85,102.95,51844.0,68.1297,68.1562,68.0834,68.1496,51844.0
2017-11-17 15:05:00,102.95,103.01,102.93,102.94,29626.0,68.1496,68.1893,68.1363,68.1429,29626.0
2017-11-17 15:10:00,102.94,102.94,102.89,102.89,15728.0,68.1429,68.1429,68.1098,68.1098,15728.0
2017-11-17 15:15:00,102.9,102.91,102.86,102.9,29100.0,68.1165,68.1231,68.09,68.1165,29100.0
2017-11-17 15:20:00,102.9,102.93,102.87,102.9,22021.0,68.1165,68.1363,68.0966,68.1165,22021.0
2017-11-17 15:25:00,102.9,102.91,102.8,102.81,30018.0,68.1165,68.1231,68.0503,68.0569,30018.0
2017-11-17 15:30:00,102.8,102.83,102.78,102.79,26468.0,68.0503,68.0701,68.037,68.0436,26468.0
2017-11-17 15:35:00,102.8,102.85,102.8,102.85,25913.0,68.0503,68.0834,68.0503,68.0834,25913.0
2017-11-17 15:40:00,102.85,102.86,102.81,102.82,40165.0,68.0834,68.09,68.0569,68.0635,40165.0
2017-11-17 15:45:00,102.82,102.82,102.71,102.73,74397.0,68.0635,68.0635,67.9907,68.0039,74397.0
2017-11-17 15:50:00,102.73,102.79,102.73,102.74,70245.0,68.0039,68.0436,68.0039,68.0105,70245.0
2017-11-17 15:55:00,102.74,102.79,102.59,102.65,266014.0,68.0105,68.0436,67.9113,67.951,266014.0
2017-11-20 09:30:00,102.66,102.82,102.57,102.82,92126.0,67.9576,68.0635,67.898,68.0635,92126.0
2017-11-20 09:35:00,102.81,102.87,102.73,102.82,38493.0,68.0569,68.0966,68.0039,68.0635,38493.0
2017-11-20 09:40:00,102.83,103.01,102.81,103.0,58774.0,68.0701,68.1893,68.0569,68.1827,58774.0
2017-11-20 09:45:00,103.0,103.21,102.99,103.18,35911.0,68.1827,68.3217,68.176,68.3018,35911.0
2017-11-20 09:50:00,103.19,103.2,103.01,103.03,43043.0,68.3084,68.3151,68.1893,68.2025,43043.0
2017-11-20 09:55:00,103.03,103.45,103.02,103.4,44057.0,68.2025,68.4805,68.1959,68.4474,44057.0
2017-11-20 10:00:00,103.36,103.44,103.22,103.22,61947.0,68.421,68.4739,68.3283,68.3283,61947.0
2017-11-20 10:05:00,103.21,103.22,103.04,103.05,33595.0,68.3217,68.3283,68.2091,68.2158,33595.0
2017-11-20 10:10:00,103.05,103.31,103.04,103.3,40157.0,68.2158,68.3879,68.2091,68.3812,40157.0
2017-11-20 10:15:00,103.27,103.43,103.2,103.37,139651.0,68.3614,68.4673,68.3151,68.4276,139651.0
2017-11-20 10:20:00,103.38,103.56,103.38,103.51,151484.0,68.4342,68.5534,68.4342,68.5203,151484.0
2017-11-20 10:25:00,103.52,103.74,103.48,103.66,210859.0,68.5269,68.6725,68.5004,68.6196,210859.0
2017-11-20 10:30:00,103.66,103.67,103.4,103.4,45655.0,68.6196,68.6262,68.4474,68.4474,45655.0
2017-11-20 10:35:00,103.41,103.57,103.38,103.51,74015.0,68.4541,68.56,68.4342,68.5203,74015.0
2017-11-20 10:40:00,103.5,103.52,103.32,103.35,60373.0,68.5136,68.5269,68.3945,68.4143,60373.0
2017-11-20 10:45:00,103.34,103.39,103.31,103.35,37029.0,68.4077,68.4408,68.3879,68.4143,37029.0
2017-11-20 10:50:00,103.35,103.36,103.24,103.35,54642.0,68.4143,68.421,68.3415,68.4143,54642.0
2017-11-20 10:55:00,103.34,103.34,103.26,103.28,76088.0,68.4077,68.4077,68.3548,68.368,76088.0
2017-11-20 11:00:00,103.28,103.52,103.28,103.5,189218.0,68.368,68.5269,68.368,68.5136,189218.0
2017-11-20 11:05:00,103.49,103.6,103.47,103.56,103105.0,68.507,68.5798,68.4938,68.5534,103105.0
2017-11-20 11:10:00,103.56,103.63,103.48,103.59,182875.0,68.5534,68.5997,68.5004,68.5732,182875.0
2017-11-20 11:15:00,103.59,103.6,103.49,103.53,46778.0,68.5732,68.5798,68.507,68.5335,46778.0
2017-11-20 11:20:00,103.53,103.64,103.5,103.57,43479.0,68.5335,68.6063,68.5136,68.56,43479.0
2017-11-20 11:25:00,103.56,103.59,103.51,103.52,57343.0,68.5534,68.5732,68.5203,68.5269,57343.0
2017-11-20 11:30:00,103.53,103.53,103.43,103.44,42654.0,68.5335,68.5335,68.4673,68.4739,42654.0
2017-11-20 11:35:00,103.44,103.49,103.11,103.2,145941.0,68.4739,68.507,68.2555,68.3151,145941.0
2017-11-20 11:40:00,103.2,103.27,103.08,103.09,44550.0,68.3151,68.3614,68.2356,68.2422,44550.0
2017-11-20 11:45:00,103.11,103.17,103.09,103.11,64904.0,68.2555,68.2952,68.2422,68.2555,64904.0
2017-11-20 11:50:00,103.11,103.25,103.11,103.25,21789.0,68.2555,68.3482,68.2555,68.3482,21789.0
2017-11-20 11:55:00,103.26,103.29,103.25,103.29,14256.0,68.3548,68.3746,68.3482,68.3746,14256.0
2017-11-20 12:00:00,103.29,103.29,103.23,103.26,41107.0,68.3746,68.3746,68.3349,68.3548,41107.0
2017-11-20 12:05:00,103.26,103.26,103.2,103.23,25606.0,68.3548,68.3548,68.3151,68.3349,25606.0
2017-11-20 12:10:00,103.23,103.24,103.15,103.17,31748.0,68.3349,68.3415,68.282,68.2952,31748.0
2017-11-20 12:15:00,103.17,103.19,103.12,103.15,29887.0,68.2952,68.3084,68.2621,68.282,29887.0
2017-11-20 12:20:00,103.15,103.17,103.13,103.16,23467.0,68.282,68.2952,68.2687,68.2886,23467.0
2017-11-20 12:25:00,103.16,103.16,103.11,103.14,22021.0,68.2886,68.2886,68.2555,68.2753,22021.0
2017-11-20 12:30:00,103.14,103.15,102.95,102.95,53712.0,68.2753,68.282,68.1496,68.1496,53712.0
2017-11-20 12:35:00,102.95,103.01,102.92,102.99,40653.0,68.1496,68.1893,68.1297,68.176,40653.0
2017-11-20 12:40:00,102.99,103.01,102.94,102.96,52041.0,68.176,68.1893,68.1429,68.1562,52041.0
2017-11-20 12:45:00,102.96,103.0,102.92,102.99,23280.0,68.1562,68.1827,68.1297,68.176,23280.0
2017-11-20 12:50:00,102.98,102.99,102.95,102.99,21231.0,68.1694,68.176,68.1496,68.176,21231.0
2017-11-20 12:55:00,102.99,102.99,102.89,102.89,9101.0,68.176,68.176,68.1098,68.1098,9101.0
2017-11-20 13:00:00,102.88,102.88,102.8,102.8,12084.0,68.1032,68.1032,68.0503,68.0503,12084.0
2017-11-20 13:05:00,102.81,102.83,102.78,102.81,62011.0,68.0569,68.0701,68.037,68.0569,62011.0
2017-11-20 13:10:00,102.8,102.82,102.76,102.79,23551.0,68.0503,68.0635,68.0238,68.0436,23551.0
2017-11-20 13:15:00,102.78,102.81,102.76,102.8,17374.0,68.037,68.0569,68.0238,68.0503,17374.0
2017-11-20 13:20:00,102.8,102.83,102.78,102.82,14852.0,68.0503,68.0701,68.037,68.0635,14852.0
2017-11-20 13:25:00,102.81,102.82,102.76,102.77,15777.0,68.0569,68.0635,68.0238,68.0304,15777.0
2017-11-20 13:30:00,102.78,102.79,102.73,102.76,16182.0,68.037,68.0436,68.0039,68.0238,16182.0
2017-11-20 13:35:00,102.76,102.76,102.74,102.74,3982.0,68.0238,68.0238,68.0105,68.0105,3982.0
2017-11-20 13:40:00,102.74,102.76,102.71,102.75,21008.0,68.0105,68.0238,67.9907,68.0172,21008.0
2017-11-20 13:45:00,102.76,102.77,102.72,102.73,9247.0,68.0238,68.0304,67.9973,68.0039,9247.0
2017-11-20 13:50:00,102.73,102.74,102.7,102.73,20190.0,68.0039,68.0105,67.9841,68.0039,20190.0
2017-11-20 13:55:00,102.74,102.75,102.72,102.73,19356.0,68.0105,68.0172,67.9973,68.0039,19356.0
2017-11-20 14:00:00,102.72,102.73,102.66,102.67,17582.0,67.9973,68.0039,67.9576,67.9642,17582.0
2017-11-20 14:05:00,102.67,102.73,102.66,102.72,30063.0,67.9642,68.0039,67.9576,67.9973,30063.0
2017-11-20 14:10:00,102.71,102.71,102.62,102.62,24625.0,67.9907,67.9907,67.9311,67.9311,24625.0
2017-11-20 14:15:00,102.63,102.68,102.61,102.68,22503.0,67.9377,67.9708,67.9245,67.9708,22503.0
2017-11-20 14:20:00,102.67,102.72,102.66,102.7,34301.0,67.9642,67.9973,67.9576,67.9841,34301.0
2017-11-20 14:25:00,102.7,102.71,102.68,102.69,38153.0,67.9841,67.9907,67.9708,67.9774,38153.0
2017-11-20 14:30:00,102.68,102.74,102.67,102.71,33066.0,67.9708,68.0105,67.9642,67.9907,33066.0
2017-11-20 14:35:00,102.7,102.72,102.66,102.72,35968.0,67.9841,67.9973,67.9576,67.9973,35968.0
2017-11-20 14:40:00,102.72,102.75,102.7,102.75,36702.0,67.9973,68.0172,67.9841,68.0172,36702.0
2017-11-20 14:45:00,102.75,102.81,102.73,102.77,43251.0,68.0172,68.0569,68.0039,68.0304,43251.0
2017-11-20 14:50:00,102.78,102.8,102.74,102.75,32917.0,68.037,68.0503,68.0105,68.0172,32917.0
2017-11-20 14:55:00,102.75,102.75,102.71,102.71,26402.0,68.0172,68.0172,67.9907,67.9907,26402.0
2017-11-20 15:00:00,102.71,102.83,102.67,102.8,42067.0,67.9907,68.0701,67.9642,68.0503,42067.0
2017-11-20 15:05:00,102.81,102.92,102.8,102.88,41448.0,68.0569,68.1297,68.0503,68.1032,41448.0
2017-11-20 15:10:00,102.87,102.87,102.71,102.71,28685.0,68.0966,68.0966,67.9907,67.9907,28685.0
2017-11-20 15:15:00,102.71,102.71,102.61,102.64,28751.0,67.9907,67.9907,67.9245,67.9444,28751.0
2017-11-20 15:20:00,102.64,102.67,102.63,102.63,32174.0,67.9444,67.9642,67.9377,67.9377,32174.0
2017-11-20 15:25:00,102.64,102.66,102.61,102.63,65368.0,67.9444,67.9576,67.9245,67.9377,65368.0
2017-11-20 15:30:00,102.63,102.66,102.58,102.6,55500.0,67.9377,67.9576,67.9046,67.9179,55500.0
2017-11-20 15:35:00,102.6,102.61,102.54,102.57,46316.0,67.9179,67.9245,67.8782,67.898,46316.0
2017-11-20 15:40:00,102.58,102.58,102.51,102.58,49415.0,67.9046,67.9046,67.8583,67.9046,49415.0
2017-11-20 15:45:00,102.57,102.58,102.51,102.55,78741.0,67.898,67.9046,67.8583,67.8848,78741.0
2017-11-20 15:50:00,102.55,102.59,102.54,102.57,76022.0,67.8848,67.9113,67.8782,67.898,76022.0
2017-11-20 15:55:00,102.57,102.62,102.51,102.55,189049.0,67.898,67.9311,67.8583,67.8848,189049.0
2017-11-21 09:30:00,102.88,103.25,102.83,103.04,45256.0,68.1032,68.3482,68.0701,68.2091,45256.0
2017-11-21 09:35:00,103.06,103.28,103.01,103.21,29816.0,68.2224,68.368,68.1893,68.3217,29816.0
2017-11-21 09:40:00,103.18,103.27,103.15,103.23,50399.0,68.3018,68.3614,68.282,68.3349,50399.0
2017-11-21 09:45:00,103.22,103.39,103.19,103.23,60217.0,68.3283,68.4408,68.3084,68.3349,60217.0
2017-11-21 09:50:00,103.27,103.27,103.07,103.07,55936.0,68.3614,68.3614,68.229,68.229,55936.0
2017-11-21 09:55:00,103.07,103.24,103.06,103.23,38163.0,68.229,68.3415,68.2224,68.3349,38163.0
2017-11-21 10:00:00,103.23,103.28,103.16,103.24,95196.0,68.3349,68.368,68.2886,68.3415,95196.0
2017-11-21 10:05:00,103.24,103.26,103.17,103.2,87076.0,68.3415,68.3548,68.2952,68.3151,87076.0
2017-11-21 10:10:00,103.2,103.3,103.19,103.3,91087.0,68.3151,68.3812,68.3084,68.3812,91087.0
2017-11-21 10:15:00,103.31,103.64,103.31,103.56,55451.0,68.3879,68.6063,68.3879,68.5534,55451.0
2017-11-21 10:20:00,103.55,103.81,103.55,103.81,36116.0,68.5467,68.7189,68.5467,68.7189,36116.0
2017-11-21 10:25:00,103.81,103.94,103.81,103.87,52551.0,68.7189,68.8049,68.7189,68.7586,52551.0
2017-11-21 10:30:00,103.87,103.88,103.6,103.74,54432.0,68.7586,68.7652,68.5798,68.6725,54432.0
2017-11-21 10:35:00,103.74,103.78,103.51,103.69,93286.0,68.6725,68.699,68.5203,68.6394,93286.0
2017-11-21 10:40:00,103.69,103.78,103.59,103.62,35897.0,68.6394,68.699,68.5732,68.5931,35897.0
2017-11-21 10:45:00,103.63,103.75,103.62,103.72,226489.0,68.5997,68.6791,68.5931,68.6593,226489.0
2017-11-21 10:50:00,103.73,103.77,103.71,103.74,66579.0,68.6659,68.6924,68.6527,68.6725,66579.0
2017-11-21 10:55:00,103.74,103.75,103.51,103.52,21127.0,68.6725,68.6791,68.5203,68.5269,21127.0
2017-11-21 11:00:00,103.52,103.63,103.51,103.57,48054.0,68.5269,68.5997,68.5203,68.56,48054.0
2017-11-21 11:05:00,103.57,103.63,103.54,103.61,110950.0,68.56,68.5997,68.5401,68.5865,110950.0
2017-11-21 11:10:00,103.61,103.62,103.56,103.61,43778.0,68.5865,68.5931,68.5534,68.5865,43778.0
2017-11-21 11:15:00,103.6,103.65,103.54,103.62,57169.0,68.5798,68.6129,68.5401,68.5931,57169.0
2017-11-21 11:20:00,103.61,103.7,103.58,103.58,25531.0,68.5865,68.646,68.5666,68.5666,25531.0
2017-11-21 11:25:00,103.59,103.7,103.58,103.7,17741.0,68.5732,68.646,68.5666,68.646,17741.0
2017-11-21 11:30:00,103.7,103.72,103.57,103.68,47165.0,68.646,68.6593,68.56,68.6328,47165.0
2017-11-21 11:35:00,103.68,103.71,103.58,103.58,35497.0,68.6328,68.6527,68.5666,68.5666,35497.0
2017-11-21 11:40:00,103.57,103.68,103.56,103.67,22687.0,68.56,68.6328,68.5534,68.6262,22687.0
2017-11-21 11:45:00,103.67,103.68,103.58,103.6,18602.0,68.6262,68.6328,68.5666,68.5798,18602.0
2017-11-21 11:50:00,103.59,103.6,103.5,103.59,26658.0,68.5732,68.5798,68.5136,68.5732,26658.0
2017-11-21 11:55:00,103.59,103.69,103.59,103.68,16928.0,68.5732,68.6394,68.5732,68.6328,16928.0
2017-11-21 12:00:00,103.69,103.72,103.67,103.72,23916.0,68.6394,68.6593,68.6262,68.6593,23916.0
2017-11-21 12:05:00,103.72,103.72,103.65,103.67,18641.0,68.6593,68.6593,68.6129,68.6262,18641.0
2017-11-21 12:10:00,103.66,103.69,103.62,103.62,23362.0,68.6196,68.6394,68.5931,68.5931,23362.0
2017-11-21 12:15:00,103.63,103.66,103.61,103.66,24311.0,68.5997,68.6196,68.5865,68.6196,24311.0
2017-11-21 12:20:00,103.66,103.71,103.64,103.69,20791.0,68.6196,68.6527,68.6063,68.6394,20791.0
2017-11-21 12:25:00,103.69,103.71,103.66,103.67,18228.0,68.6394,68.6527,68.6196,68.6262,18228.0
2017-11-21 12:30:00,103.67,103.7,103.65,103.65,16203.0,68.6262,68.646,68.6129,68.6129,16203.0
2017-11-21 12:35:00,103.66,103.68,103.63,103.64,16662.0,68.6196,68.6328,68.5997,68.6063,16662.0
2017-11-21 12:40:00,103.64,103.66,103.61,103.61,16712.0,68.6063,68.6196,68.5865,68.5865,16712.0
2017-11-21 12:45:00,103.62,103.68,103.61,103.67,11272.0,68.5931,68.6328,68.5865,68.6262,11272.0
2017-11-21 12:50:00,103.68,103.72,103.65,103.65,25080.0,68.6328,68.6593,68.6129,68.6129,25080.0
2017-11-21 12:55:00,103.63,103.71,103.62,103.67,24534.0,68.5997,68.6527,68.5931,68.6262,24534.0
2017-11-21 13:00:00,103.69,103.7,103.61,103.61,15432.0,68.6394,68.646,68.5865,68.5865,15432.0
2017-11-21 13:05:00,103.62,103.63,103.5,103.51,16646.0,68.5931,68.5997,68.5136,68.5203,16646.0
2017-11-21 13:10:00,103.5,103.57,103.47,103.54,23499.0,68.5136,68.56,68.4938,68.5401,23499.0
2017-11-21 13:15:00,103.55,103.6,103.53,103.58,21977.0,68.5467,68.5798,68.5335,68.5666,21977.0
2017-11-21 13:20:00,103.57,103.58,103.54,103.57,19105.0,68.56,68.5666,68.5401,68.56,19105.0
2017-11-21 13:25:00,103.57,103.65,103.55,103.63,36621.0,68.56,68.6129,68.5467,68.5997,36621.0
2017-11-21 13:30:00,103.63,103.64,103.57,103.59,29813.0,68.5997,68.6063,68.56,68.5732,29813.0
2017-11-21 13:35:00,103.59,103.63,103.59,103.6,68636.0,68.5732,68.5997,68.5732,68.5798,68636.0
2017-11-21 13:40:00,103.6,103.6,103.57,103.59,13131.0,68.5798,68.5798,68.56,68.5732,13131.0
2017-11-21 13:45:00,103.59,103.68,103.59,103.63,66736.0,68.5732,68.6328,68.5732,68.5997,66736.0
2017-11-21 13:50:00,103.63,103.69,103.6,103.68,77210.0,68.5997,68.6394,68.5798,68.6328,77210.0
2017-11-21 13:55:00,103.68,103.68,103.62,103.63,14596.0,68.6328,68.6328,68.5931,68.5997,14596.0
2017-11-21 14:00:00,103.63,103.63,103.44,103.45,26394.0,68.5997,68.5997,68.4739,68.4805,26394.0
2017-11-21 14:05:00,103.45,103.56,103.45,103.54,23694.0,68.4805,68.5534,68.4805,68.5401,23694.0
2017-11-21 14:10:00,103.55,103.66,103.54,103.61,35890.0,68.5467,68.6196,68.5401,68.5865,35890.0
2017-11-21 14:15:00,103.61,103.62,103.55,103.56,26355.0,68.5865,68.5931,68.5467,68.5534,26355.0
2017-11-21 14:20:00,103.57,103.58,103.55,103.58,19203.0,68.56,68.5666,68.5467,68.5666,19203.0
2017-11-21 14:25:00,103.58,103.58,103.49,103.53,15695.0,68.5666,68.5666,68.507,68.5335,15695.0
2017-11-21 14:30:00,103.54,103.63,103.52,103.61,25033.0,68.5401,68.5997,68.5269,68.5865,25033.0
2017-11-21 14:35:00,103.6,103.61,103.54,103.55,18539.0,68.5798,68.5865,68.5401,68.5467,18539.0
2017-11-21 14:40:00,103.56,103.6,103.55,103.59,22151.0,68.5534,68.5798,68.5467,68.5732,22151.0
2017-11-21 14:45:00,103.59,103.66,103.58,103.64,14867.0,68.5732,68.6196,68.5666,68.6063,14867.0
2017-11-21 14:50:00,103.63,103.63,103.58,103.59,17561.0,68.5997,68.5997,68.5666,68.5732,17561.0
2017-11-21 14:55:00,103.58,103.61,103.54,103.54,15448.0,68.5666,68.5865,68.5401,68.5401,15448.0
2017-11-21 15:00:00,103.53,103.54,103.46,103.46,20842.0,68.5335,68.5401,68.4872,68.4872,20842.0
2017-11-21 15:05:00,103.46,103.58,103.44,103.58,34422.0,68.4872,68.5666,68.4739,68.5666,34422.0
2017-11-21 15:10:00,103.56,103.57,103.54,103.54,18317.0,68.5534,68.56,68.5401,68.5401,18317.0
2017-11-21 15:15:00,103.54,103.56,103.47,103.47,23626.0,68.5401,68.5534,68.4938,68.4938,23626.0
2017-11-21 15:20:00,103.46,103.48,103.43,103.44,28863.0,68.4872,68.5004,68.4673,68.4739,28863.0
2017-11-21 15:25:00,103.45,103.47,103.42,103.46,37469.0,68.4805,68.4938,68.4607,68.4872,37469.0
2017-11-21 15:30:00,103.46,103.56,103.46,103.55,34560.0,68.4872,68.5534,68.4872,68.5467,34560.0
2017-11-21 15:35:00,103.56,103.59,103.56,103.59,31675.0,68.5534,68.5732,68.5534,68.5732,31675.0
2017-11-21 15:40:00,103.58,103.59,103.51,103.54,48421.0,68.5666,68.5732,68.5203,68.5401,48421.0
2017-11-21 15:45:00,103.53,103.53,103.41,103.47,60757.0,68.5335,68.5335,68.4541,68.4938,60757.0
2017-11-21 15:50:00,103.47,103.48,103.32,103.33,60890.0,68.4938,68.5004,68.3945,68.4011,60890.0
2017-11-21 15:55:00,103.33,103.43,103.31,103.37,174835.0,68.4011,68.4673,68.3879,68.4276,174835.0
2017-11-22 09:30:00,103.41,103.72,103.41,103.51,68347.0,68.4541,68.6593,68.4541,68.5203,68347.0
2017-11-22 09:35:00,103.55,103.63,103.37,103.59,35476.0,68.5467,68.5997,68.4276,68.5732,35476.0
2017-11-22 09:40:00,103.57,103.64,103.41,103.51,57928.0,68.56,68.6063,68.4541,68.5203,57928.0
2017-11-22 09:45:00,103.5,103.56,103.41,103.48,56171.0,68.5136,68.5534,68.4541,68.5004,56171.0
2017-11-22 09:50:00,103.48,103.58,103.46,103.55,43726.0,68.5004,68.5666,68.4872,68.5467,43726.0
2017-11-22 09:55:00,103.54,103.59,103.46,103.55,27288.0,68.5401,68.5732,68.4872,68.5467,27288.0
2017-11-22 10:00:00,103.57,103.6,103.44,103.55,94761.0,68.56,68.5798,68.4739,68.5467,94761.0
2017-11-22 10:05:00,103.55,103.6,103.47,103.53,40466.0,68.5467,68.5798,68.4938,68.5335,40466.0
2017-11-22 10:10:00,103.53,103.55,103.45,103.47,47565.0,68.5335,68.5467,68.4805,68.4938,47565.0
2017-11-22 10:15:00,103.48,103.54,103.46,103.49,69468.0,68.5004,68.5401,68.4872,68.507,69468.0
2017-11-22 10:20:00,103.48,103.75,103.4,103.6,151296.0,68.5004,68.6791,68.4474,68.5798,151296.0
2017-11-22 10:25:00,103.59,103.66,103.53,103.58,54100.0,68.5732,68.6196,68.5335,68.5666,54100.0
2017-11-22 10:30:00,103.58,103.59,103.43,103.45,52055.0,68.5666,68.5732,68.4673,68.4805,52055.0
2017-11-22 10:35:00,103.44,103.52,103.38,103.38,49842.0,68.4739,68.5269,68.4342,68.4342,49842.0
2017-11-22 10:40:00,103.39,103.39,103.19,103.31,51122.0,68.4408,68.4408,68.3084,68.3879,51122.0
2017-11-22 10:45:00,103.31,103.33,103.24,103.32,21149.0,68.3879,68.4011,68.3415,68.3945,21149.0
2017-11-22 10:50:00,103.33,103.34,103.24,103.33,41964.0,68.4011,68.4077,68.3415,68.4011,41964.0
2017-11-22 10:55:00,103.33,103.38,103.3,103.32,34233.0,68.4011,68.4342,68.3812,68.3945,34233.0
2017-11-22 11:00:00,103.31,103.47,103.3,103.47,31447.0,68.3879,68.4938,68.3812,68.4938,31447.0
2017-11-22 11:05:00,103.47,103.61,103.43,103.61,33061.0,68.4938,68.5865,68.4673,68.5865,33061.0
2017-11-22 11:10:00,103.62,103.68,103.61,103.62,42006.0,68.5931,68.6328,68.5865,68.5931,42006.0
2017-11-22 11:15:00,103.62,103.62,103.54,103.59,21313.0,68.5931,68.5931,68.5401,68.5732,21313.0
2017-11-22 11:20:00,103.59,103.62,103.57,103.6,36458.0,68.5732,68.5931,68.56,68.5798,36458.0
2017-11-22 11:25:00,103.6,103.72,103.6,103.69,25564.0,68.5798,68.6593,68.5798,68.6394,25564.0
2017-11-22 11:30:00,103.7,103.73,103.63,103.7,35326.0,68.646,68.6659,68.5997,68.646,35326.0
2017-11-22 11:35:00,103.7,103.71,103.63,103.68,21235.0,68.646,68.6527,68.5997,68.6328,21235.0
2017-11-22 11:40:00,103.68,103.71,103.67,103.7,19180.0,68.6328,68.6527,68.6262,68.646,19180.0
2017-11-22 11:45:00,103.7,103.73,103.64,103.65,19803.0,68.646,68.6659,68.6063,68.6129,19803.0
2017-11-22 11:50:00,103.64,103.64,103.38,103.42,26458.0,68.6063,68.6063,68.4342,68.4607,26458.0
2017-11-22 11:55:00,103.42,103.47,103.42,103.47,18912.0,68.4607,68.4938,68.4607,68.4938,18912.0
2017-11-22 12:00:00,103.46,103.62,103.46,103.6,29326.0,68.4872,68.5931,68.4872,68.5798,29326.0
2017-11-22 12:05:00,103.58,103.68,103.56,103.66,20367.0,68.5666,68.6328,68.5534,68.6196,20367.0
2017-11-22 12:10:00,103.65,103.68,103.57,103.68,30222.0,68.6129,68.6328,68.56,68.6328,30222.0
2017-11-22 12:15:00,103.68,103.7,103.61,103.61,35902.0,68.6328,68.646,68.5865,68.5865,35902.0
2017-11-22 12:20:00,103.61,103.67,103.57,103.66,16917.0,68.5865,68.6262,68.56,68.6196,16917.0
2017-11-22 12:25:00,103.65,103.65,103.6,103.6,17494.0,68.6129,68.6129,68.5798,68.5798,17494.0
2017-11-22 12:30:00,103.61,103.63,103.58,103.59,23494.0,68.5865,68.5997,68.5666,68.5732,23494.0
2017-11-22 12:35:00,103.59,103.64,103.58,103.63,24897.0,68.5732,68.6063,68.5666,68.5997,24897.0
2017-11-22 12:40:00,103.62,103.64,103.54,103.55,26448.0,68.5931,68.6063,68.5401,68.5467,26448.0
2017-11-22 12:45:00,103.55,103.58,103.52,103.55,19001.0,68.5467,68.5666,68.5269,68.5467,19001.0
2017-11-22 12:50:00,103.55,103.6,103.54,103.55,16676.0,68.5467,68.5798,68.5401,68.5467,16676.0
2017-11-22 12:55:00,103.55,103.59,103.51,103.51,22868.0,68.5467,68.5732,68.5203,68.5203,22868.0
2017-11-22 13:00:00,103.51,103.57,103.51,103.52,15557.0,68.5203,68.56,68.5203,68.5269,15557.0
2017-11-22 13:05:00,103.52,103.54,103.5,103.52,16900.0,68.5269,68.5401,68.5136,68.5269,16900.0
2017-11-22 13:10:00,103.52,103.53,103.49,103.49,11599.0,68.5269,68.5335,68.507,68.507,11599.0
2017-11-22 13:15:00,103.49,103.56,103.43,103.56,35956.0,68.507,68.5534,68.4673,68.5534,35956.0
2017-11-22 13:20:00,103.55,103.61,103.54,103.6,50183.0,68.5467,68.5865,68.5401,68.5798,50183.0
2017-11-22 13:25:00,103.59,103.68,103.59,103.6,18793.0,68.5732,68.6328,68.5732,68.5798,18793.0
2017-11-22 13:30:00,103.59,103.63,103.5,103.53,15649.0,68.5732,68.5997,68.5136,68.5335,15649.0
2017-11-22 13:35:00,103.54,103.54,103.45,103.46,20672.0,68.5401,68.5401,68.4805,68.4872,20672.0
2017-11-22 13:40:00,103.46,103.5,103.46,103.5,14243.0,68.4872,68.5136,68.4872,68.5136,14243.0
2017-11-22 13:45:00,103.49,103.55,103.46,103.48,34440.0,68.507,68.5467,68.4872,68.5004,34440.0
2017-11-22 13:50:00,103.48,103.49,103.41,103.42,12377.0,68.5004,68.507,68.4541,68.4607,12377.0
2017-11-22 13:55:00,103.41,103.42,103.31,103.33,24934.0,68.4541,68.4607,68.3879,68.4011,24934.0
2017-11-22 14:00:00,103.32,103.42,103.32,103.41,10974.0,68.3945,68.4607,68.3945,68.4541,10974.0
2017-11-22 14:05:00,103.41,103.47,103.41,103.47,32957.0,68.4541,68.4938,68.4541,68.4938,32957.0
2017-11-22 14:10:00,103.46,103.47,103.37,103.39,48839.0,68.4872,68.4938,68.4276,68.4408,48839.0
2017-11-22 14:15:00,103.39,103.39,103.3,103.3,13155.0,68.4408,68.4408,68.3812,68.3812,13155.0
2017-11-22 14:20:00,103.32,103.37,103.28,103.37,38854.0,68.3945,68.4276,68.368,68.4276,38854.0
2017-11-22 14:25:00,103.37,103.42,103.34,103.39,69079.0,68.4276,68.4607,68.4077,68.4408,69079.0
2017-11-22 14:30:00,103.39,103.4,103.32,103.33,27900.0,68.4408,68.4474,68.3945,68.4011,27900.0
2017-11-22 14:35:00,103.32,103.36,103.31,103.33,18396.0,68.3945,68.421,68.3879,68.4011,18396.0
2017-11-22 14:40:00,103.31,103.35,103.29,103.31,23924.0,68.3879,68.4143,68.3746,68.3879,23924.0
2017-11-22 14:45:00,103.32,103.43,103.31,103.41,87668.0,68.3945,68.4673,68.3879,68.4541,87668.0
2017-11-22 14:50:00,103.42,103.42,103.36,103.37,19050.0,68.4607,68.4607,68.421,68.4276,19050.0
2017-11-22 14:55:00,103.37,103.44,103.36,103.44,20906.0,68.4276,68.4739,68.421,68.4739,20906.0
2017-11-22 15:00:00,103.44,103.44,103.39,103.4,14759.0,68.4739,68.4739,68.4408,68.4474,14759.0
2017-11-22 15:05:00,103.41,103.44,103.37,103.44,31244.0,68.4541,68.4739,68.4276,68.4739,31244.0
2017-11-22 15:10:00,103.44,103.45,103.41,103.45,13259.0,68.4739,68.4805,68.4541,68.4805,13259.0
2017-11-22 15:15:00,103.45,103.48,103.43,103.48,29762.0,68.4805,68.5004,68.4673,68.5004,29762.0
2017-11-22 15:20:00,103.48,103.54,103.46,103.52,26395.0,68.5004,68.5401,68.4872,68.5269,26395.0
2017-11-22 15:25:00,103.53,103.55,103.51,103.54,24549.0,68.5335,68.5467,68.5203,68.5401,24549.0
2017-11-22 15:30:00,103.54,103.54,103.49,103.53,33254.0,68.5401,68.5401,68.507,68.5335,33254.0
2017-11-22 15:35:00,103.54,103.57,103.51,103.56,43869.0,68.5401,68.56,68.5203,68.5534,43869.0
2017-11-22 15:40:00,103.56,103.56,103.43,103.45,61920.0,68.5534,68.5534,68.4673,68.4805,61920.0
2017-11-22 15:45:00,103.46,103.52,103.46,103.5,44655.0,68.4872,68.5269,68.4872,68.5136,44655.0
2017-11-22 15:50:00,103.51,103.52,103.42,103.45,85470.0,68.5203,68.5269,68.4607,68.4805,85470.0
2017-11-22 15:55:00,103.45,103.54,103.4,103.53,177588.0,68.4805,68.5401,68.4474,68.5335,177588.0
2017-11-24 09:30:00,103.8,103.9,103.5,103.5,61734.0,68.7122,68.7784,68.5136,68.5136,61734.0
2017-11-24 09:35:00,103.53,103.55,103.27,103.51,46087.0,68.5335,68.5467,68.3614,68.5203,46087.0
2017-11-24 09:40:00,103.48,103.55,103.24,103.28,80550.0,68.5004,68.5467,68.3415,68.368,80550.0
2017-11-24 09:45:00,103.26,103.35,103.13,103.16,123154.0,68.3548,68.4143,68.2687,68.2886,123154.0
2017-11-24 09:50:00,103.19,103.48,103.18,103.44,40989.0,68.3084,68.5004,68.3018,68.4739,40989.0
2017-11-24 09:55:00,103.45,103.54,103.35,103.39,80717.0,68.4805,68.5401,68.4143,68.4408,80717.0
2017-11-24 10:00:00,103.38,103.39,103.18,103.29,120450.0,68.4342,68.4408,68.3018,68.3746,120450.0
2017-11-24 10:05:00,103.27,103.29,103.18,103.2,77458.0,68.3614,68.3746,68.3018,68.3151,77458.0
2017-11-24 10:10:00,103.21,103.33,103.2,103.3,19131.0,68.3217,68.4011,68.3151,68.3812,19131.0
2017-11-24 10:15:00,103.3,103.3,103.13,103.13,23726.0,68.3812,68.3812,68.2687,68.2687,23726.0
2017-11-24 10:20:00,103.14,103.15,103.02,103.09,49872.0,68.2753,68.282,68.1959,68.2422,49872.0
2017-11-24 10:25:00,103.09,103.15,103.07,103.14,23799.0,68.2422,68.282,68.229,68.2753,23799.0
2017-11-24 10:30:00,103.15,103.3,103.14,103.27,22962.0,68.282,68.3812,68.2753,68.3614,22962.0
2017-11-24 10:35:00,103.28,103.29,103.17,103.21,26410.0,68.368,68.3746,68.2952,68.3217,26410.0
2017-11-24 10:40:00,103.2,103.22,103.14,103.22,19953.0,68.3151,68.3283,68.2753,68.3283,19953.0
2017-11-24 10:45:00,103.21,103.32,103.21,103.32,14838.0,68.3217,68.3945,68.3217,68.3945,14838.0
2017-11-24 10:50:00,103.31,103.32,103.22,103.25,11771.0,68.3879,68.3945,68.3283,68.3482,11771.0
2017-11-24 10:55:00,103.24,103.26,103.2,103.21,58429.0,68.3415,68.3548,68.3151,68.3217,58429.0
2017-11-24 11:00:00,103.2,103.28,103.17,103.18,15397.0,68.3151,68.368,68.2952,68.3018,15397.0
2017-11-24 11:05:00,103.19,103.19,103.15,103.18,8239.0,68.3084,68.3084,68.282,68.3018,8239.0
2017-11-24 11:10:00,103.18,103.27,103.18,103.26,11838.0,68.3018,68.3614,68.3018,68.3548,11838.0
2017-11-24 11:15:00,103.25,103.26,103.23,103.24,13454.0,68.3482,68.3548,68.3349,68.3415,13454.0
2017-11-24 11:20:00,103.23,103.23,103.2,103.21,12773.0,68.3349,68.3349,68.3151,68.3217,12773.0
2017-11-24 11:25:00,103.21,103.24,103.19,103.22,17910.0,68.3217,68.3415,68.3084,68.3283,17910.0
2017-11-24 11:30:00,103.23,103.23,103.19,103.2,11936.0,68.3349,68.3349,68.3084,68.3151,11936.0
2017-11-24 11:35:00,103.2,103.21,103.18,103.19,17295.0,68.3151,68.3217,68.3018,68.3084,17295.0
2017-11-24 11:40:00,103.18,103.19,103.16,103.17,20597.0,68.3018,68.3084,68.2886,68.2952,20597.0
2017-11-24 11:45:00,103.17,103.18,103.1,103.12,17401.0,68.2952,68.3018,68.2489,68.2621,17401.0
2017-11-24 11:50:00,103.12,103.16,103.11,103.13,10943.0,68.2621,68.2886,68.2555,68.2687,10943.0
2017-11-24 11:55:00,103.13,103.13,103.08,103.08,35648.0,68.2687,68.2687,68.2356,68.2356,35648.0
2017-11-24 12:00:00,103.08,103.1,103.04,103.04,26075.0,68.2356,68.2489,68.2091,68.2091,26075.0
2017-11-24 12:05:00,103.04,103.04,102.98,103.02,21484.0,68.2091,68.2091,68.1694,68.1959,21484.0
2017-11-24 12:10:00,103.01,103.09,103.01,103.09,12688.0,68.1893,68.2422,68.1893,68.2422,12688.0
2017-11-24 12:15:00,103.09,103.09,103.06,103.09,13874.0,68.2422,68.2422,68.2224,68.2422,13874.0
2017-11-24 12:20:00,103.1,103.17,103.09,103.17,20794.0,68.2489,68.2952,68.2422,68.2952,20794.0
2017-11-24 12:25:00,103.17,103.21,103.15,103.15,19061.0,68.2952,68.3217,68.282,68.282,19061.0
2017-11-24 12:30:00,103.15,103.15,103.08,103.1,53725.0,68.282,68.282,68.2356,68.2489,53725.0
2017-11-24 12:35:00,103.1,103.13,103.1,103.12,22282.0,68.2489,68.2687,68.2489,68.2621,22282.0
2017-11-24 12:40:00,103.12,103.14,103.1,103.14,20204.0,68.2621,68.2753,68.2489,68.2753,20204.0
2017-11-24 12:45:00,103.14,103.14,103.05,103.07,21123.0,68.2753,68.2753,68.2158,68.229,21123.0
2017-11-24 12:50:00,103.06,103.12,103.05,103.11,20733.0,68.2224,68.2621,68.2158,68.2555,20733.0
2017-11-24 12:55:00,103.1,103.2,103.1,103.17,41328.0,68.2489,68.3151,68.2489,68.2952,41328.0
2017-11-27 09:30:00,103.25,103.31,102.9,102.92,59422.0,68.3482,68.3879,68.1165,68.1297,59422.0
2017-11-27 09:35:00,102.93,103.08,102.93,103.06,17412.0,68.1363,68.2356,68.1363,68.2224,17412.0
2017-11-27 09:40:00,103.07,103.19,103.04,103.15,11987.0,68.229,68.3084,68.2091,68.282,11987.0
2017-11-27 09:45:00,103.15,103.16,102.99,103.07,62808.0,68.282,68.2886,68.176,68.229,62808.0
2017-11-27 09:50:00,103.06,103.11,103.02,103.08,48487.0,68.2224,68.2555,68.1959,68.2356,48487.0
2017-11-27 09:55:00,103.08,103.1,102.96,102.96,41277.0,68.2356,68.2489,68.1562,68.1562,41277.0
2017-11-27 10:00:00,102.98,103.01,102.9,102.96,19080.0,68.1694,68.1893,68.1165,68.1562,19080.0
2017-11-27 10:05:00,102.96,102.99,102.94,102.94,23397.0,68.1562,68.176,68.1429,68.1429,23397.0
2017-11-27 10:10:00,102.94,103.06,102.93,102.97,28422.0,68.1429,68.2224,68.1363,68.1628,28422.0
2017-11-27 10:15:00,102.95,103.0,102.94,102.96,14314.0,68.1496,68.1827,68.1429,68.1562,14314.0
2017-11-27 10:20:00,102.96,102.98,102.84,102.85,13302.0,68.1562,68.1694,68.0767,68.0834,13302.0
2017-11-27 10:25:00,102.86,102.88,102.83,102.87,17416.0,68.09,68.1032,68.0701,68.0966,17416.0
2017-11-27 10:30:00,102.87,102.89,102.75,102.76,23450.0,68.0966,68.1098,68.0172,68.0238,23450.0
2017-11-27 10:35:00,102.76,102.82,102.75,102.76,53491.0,68.0238,68.0635,68.0172,68.0238,53491.0
2017-11-27 10:40:00,102.75,102.85,102.74,102.79,72127.0,68.0172,68.0834,68.0105,68.0436,72127.0
2017-11-27 10:45:00,102.79,102.84,102.76,102.79,29720.0,68.0436,68.0767,68.0238,68.0436,29720.0
2017-11-27 10:50:00,102.8,102.8,102.75,102.77,23244.0,68.0503,68.0503,68.0172,68.0304,23244.0
2017-11-27 10:55:00,102.77,102.97,102.74,102.97,48263.0,68.0304,68.1628,68.0105,68.1628,48263.0
2017-11-27 11:00:00,102.97,103.0,102.91,102.94,28665.0,68.1628,68.1827,68.1231,68.1429,28665.0
2017-11-27 11:05:00,102.94,103.03,102.93,103.0,38063.0,68.1429,68.2025,68.1363,68.1827,38063.0
2017-11-27 11:10:00,103.0,103.02,102.96,103.01,27732.0,68.1827,68.1959,68.1562,68.1893,27732.0
2017-11-27 11:15:00,103.01,103.11,103.01,103.09,34380.0,68.1893,68.2555,68.1893,68.2422,34380.0
2017-11-27 11:20:00,103.1,103.11,102.99,103.0,24829.0,68.2489,68.2555,68.176,68.1827,24829.0
2017-11-27 11:25:00,103.0,103.04,102.92,102.92,19957.0,68.1827,68.2091,68.1297,68.1297,19957.0
2017-11-27 11:30:00,102.9,102.96,102.9,102.94,15271.0,68.1165,68.1562,68.1165,68.1429,15271.0
2017-11-27 11:35:00,102.94,103.03,102.94,103.01,21069.0,68.1429,68.2025,68.1429,68.1893,21069.0
2017-11-27 11:40:00,103.01,103.05,102.98,103.0,44461.0,68.1893,68.2158,68.1694,68.1827,44461.0
2017-11-27 11:45:00,103.01,103.05,102.97,102.97,34665.0,68.1893,68.2158,68.1628,68.1628,34665.0
2017-11-27 11:50:00,102.97,103.05,102.97,103.03,22390.0,68.1628,68.2158,68.1628,68.2025,22390.0
2017-11-27 11:55:00,103.02,103.06,103.0,103.01,28648.0,68.1959,68.2224,68.1827,68.1893,28648.0
2017-11-27 12:00:00,103.01,103.05,102.99,103.0,30478.0,68.1893,68.2158,68.176,68.1827,30478.0
2017-11-27 12:05:00,103.0,103.01,102.97,102.98,24286.0,68.1827,68.1893,68.1628,68.1694,24286.0
2017-11-27 12:10:00,102.97,102.99,102.95,102.96,25023.0,68.1628,68.176,68.1496,68.1562,25023.0
2017-11-27 12:15:00,102.96,102.99,102.94,102.95,24548.0,68.1562,68.176,68.1429,68.1496,24548.0
2017-11-27 12:20:00,102.95,102.97,102.9,102.96,31643.0,68.1496,68.1628,68.1165,68.1562,31643.0
2017-11-27 12:25:00,102.96,103.0,102.96,103.0,22572.0,68.1562,68.1827,68.1562,68.1827,22572.0
2017-11-27 12:30:00,103.0,103.02,102.97,103.01,24828.0,68.1827,68.1959,68.1628,68.1893,24828.0
2017-11-27 12:35:00,103.02,103.05,102.97,103.01,20061.0,68.1959,68.2158,68.1628,68.1893,20061.0
2017-11-27 12:40:00,103.01,103.06,103.0,103.03,27469.0,68.1893,68.2224,68.1827,68.2025,27469.0
2017-11-27 12:45:00,103.03,103.05,103.0,103.03,18648.0,68.2025,68.2158,68.1827,68.2025,18648.0
2017-11-27 12:50:00,103.03,103.08,102.99,103.0,17173.0,68.2025,68.2356,68.176,68.1827,17173.0
2017-11-27 12:55:00,103.01,103.03,102.96,102.97,11387.0,68.1893,68.2025,68.1562,68.1628,11387.0
2017-11-27 13:00:00,102.97,103.0,102.95,103.0,19052.0,68.1628,68.1827,68.1496,68.1827,19052.0
2017-11-27 13:05:00,103.0,103.0,102.89,102.94,31577.0,68.1827,68.1827,68.1098,68.1429,31577.0
2017-11-27 13:10:00,102.93,102.93,102.84,102.88,28782.0,68.1363,68.1363,68.0767,68.1032,28782.0
2017-11-27 13:15:00,102.88,102.91,102.88,102.9,18605.0,68.1032,68.1231,68.1032,68.1165,18605.0
2017-11-27 13:20:00,102.9,102.93,102.89,102.92,14814.0,68.1165,68.1363,68.1098,68.1297,14814.0
2017-11-27 13:25:00,102.92,102.96,102.91,102.92,11433.0,68.1297,68.1562,68.1231,68.1297,11433.0
2017-11-27 13:30:00,102.92,102.97,102.92,102.96,8325.0,68.1297,68.1628,68.1297,68.1562,8325.0
2017-11-27 13:35:00,102.95,102.97,102.92,102.97,14244.0,68.1496,68.1628,68.1297,68.1628,14244.0
2017-11-27 13:40:00,102.97,102.98,102.93,102.94,17317.0,68.1628,68.1694,68.1363,68.1429,17317.0
2017-11-27 13:45:00,102.93,102.95,102.89,102.95,47664.0,68.1363,68.1496,68.1098,68.1496,47664.0
2017-11-27 13:50:00,102.95,102.98,102.91,102.94,24608.0,68.1496,68.1694,68.1231,68.1429,24608.0
2017-11-27 13:55:00,102.93,102.95,102.91,102.92,27930.0,68.1363,68.1496,68.1231,68.1297,27930.0
2017-11-27 14:00:00,102.92,102.94,102.9,102.94,29281.0,68.1297,68.1429,68.1165,68.1429,29281.0
2017-11-27 14:05:00,102.93,102.96,102.92,102.92,26111.0,68.1363,68.1562,68.1297,68.1297,26111.0
2017-11-27 14:10:00,102.92,102.97,102.91,102.91,28752.0,68.1297,68.1628,68.1231,68.1231,28752.0
2017-11-27 14:15:00,102.92,102.96,102.9,102.96,18134.0,68.1297,68.1562,68.1165,68.1562,18134.0
2017-11-27 14:20:00,102.95,102.97,102.91,102.92,33618.0,68.1496,68.1628,68.1231,68.1297,33618.0
2017-11-27 14:25:00,102.92,102.95,102.9,102.92,22874.0,68.1297,68.1496,68.1165,68.1297,22874.0
2017-11-27 14:30:00,102.92,102.96,102.91,102.91,19324.0,68.1297,68.1562,68.1231,68.1231,19324.0
2017-11-27 14:35:00,102.92,102.92,102.89,102.9,43911.0,68.1297,68.1297,68.1098,68.1165,43911.0
2017-11-27 14:40:00,102.91,102.91,102.85,102.85,23778.0,68.1231,68.1231,68.0834,68.0834,23778.0
2017-11-27 14:45:00,102.85,102.9,102.85,102.87,66871.0,68.0834,68.1165,68.0834,68.0966,66871.0
2017-11-27 14:50:00,102.87,102.89,102.8,102.83,29569.0,68.0966,68.1098,68.0503,68.0701,29569.0
2017-11-27 14:55:00,102.83,102.85,102.81,102.83,74669.0,68.0701,68.0834,68.0569,68.0701,74669.0
2017-11-27 15:00:00,102.83,102.86,102.79,102.79,25277.0,68.0701,68.09,68.0436,68.0436,25277.0
2017-11-27 15:05:00,102.8,102.83,102.75,102.79,46361.0,68.0503,68.0701,68.0172,68.0436,46361.0
2017-11-27 15:10:00,102.79,102.82,102.76,102.82,68024.0,68.0436,68.0635,68.0238,68.0635,68024.0
2017-11-27 15:15:00,102.82,102.82,102.74,102.76,77486.0,68.0635,68.0635,68.0105,68.0238,77486.0
2017-11-27 15:20:00,102.75,102.81,102.75,102.81,18985.0,68.0172,68.0569,68.0172,68.0569,18985.0
2017-11-27 15:25:00,102.8,102.85,102.79,102.79,18214.0,68.0503,68.0834,68.0436,68.0436,18214.0
2017-11-27 15:30:00,102.79,102.84,102.77,102.79,95253.0,68.0436,68.0767,68.0304,68.0436,95253.0
2017-11-27 15:35:00,102.8,102.84,102.78,102.8,34870.0,68.0503,68.0767,68.037,68.0503,34870.0
2017-11-27 15:40:00,102.81,102.85,102.77,102.82,59454.0,68.0569,68.0834,68.0304,68.0635,59454.0
2017-11-27 15:45:00,102.82,102.87,102.82,102.83,56206.0,68.0635,68.0966,68.0635,68.0701,56206.0
2017-11-27 15:50:00,102.83,102.86,102.8,102.81,83494.0,68.0701,68.09,68.0503,68.0569,83494.0
2017-11-27 15:55:00,102.81,102.81,102.72,102.73,238405.0,68.0569,68.0569,67.9973,68.0039,238405.0
2017-11-28 09:30:00,102.82,102.89,102.6,102.73,93028.0,68.0635,68.1098,67.9179,68.0039,93028.0
2017-11-28 09:35:00,102.7,102.7,102.54,102.61,49068.0,67.9841,67.9841,67.8782,67.9245,49068.0
2017-11-28 09:40:00,102.63,102.73,102.61,102.67,35884.0,67.9377,68.0039,67.9245,67.9642,35884.0
2017-11-28 09:45:00,102.67,102.83,102.66,102.77,48286.0,67.9642,68.0701,67.9576,68.0304,48286.0
2017-11-28 09:50:00,102.76,102.79,102.73,102.78,27706.0,68.0238,68.0436,68.0039,68.037,27706.0
2017-11-28 09:55:00,102.77,102.77,102.7,102.73,31705.0,68.0304,68.0304,67.9841,68.0039,31705.0
2017-11-28 10:00:00,102.73,102.81,102.71,102.75,95092.0,68.0039,68.0569,67.9907,68.0172,95092.0
2017-11-28 10:05:00,102.75,102.75,102.58,102.66,29009.0,68.0172,68.0172,67.9046,67.9576,29009.0
2017-11-28 10:10:00,102.64,102.7,102.59,102.59,249680.0,67.9444,67.9841,67.9113,67.9113,249680.0
2017-11-28 10:15:00,102.59,102.68,102.59,102.66,25173.0,67.9113,67.9708,67.9113,67.9576,25173.0
2017-11-28 10:20:00,102.66,102.66,102.46,102.51,36600.0,67.9576,67.9576,67.8252,67.8583,36600.0
2017-11-28 10:25:00,102.5,102.57,102.5,102.52,43348.0,67.8517,67.898,67.8517,67.8649,43348.0
2017-11-28 10:30:00,102.52,102.57,102.49,102.52,30392.0,67.8649,67.898,67.8451,67.8649,30392.0
2017-11-28 10:35:00,102.52,102.58,102.48,102.58,43292.0,67.8649,67.9046,67.8384,67.9046,43292.0
2017-11-28 10:40:00,102.58,102.73,102.58,102.69,37241.0,67.9046,68.0039,67.9046,67.9774,37241.0
2017-11-28 10:45:00,102.69,102.7,102.63,102.67,26903.0,67.9774,67.9841,67.9377,67.9642,26903.0
2017-11-28 10:50:00,102.68,102.68,102.62,102.64,39433.0,67.9708,67.9708,67.9311,67.9444,39433.0
2017-11-28 10:55:00,102.64,102.64,102.57,102.59,38955.0,67.9444,67.9444,67.898,67.9113,38955.0
2017-11-28 11:00:00,102.58,102.59,102.53,102.55,32821.0,67.9046,67.9113,67.8715,67.8848,32821.0
2017-11-28 11:05:00,102.54,102.55,102.51,102.55,22892.0,67.8782,67.8848,67.8583,67.8848,22892.0
2017-11-28 11:10:00,102.55,102.6,102.53,102.56,33175.0,67.8848,67.9179,67.8715,67.8914,33175.0
2017-11-28 11:15:00,102.56,102.58,102.54,102.58,22953.0,67.8914,67.9046,67.8782,67.9046,22953.0
2017-11-28 11:20:00,102.58,102.63,102.54,102.54,90058.0,67.9046,67.9377,67.8782,67.8782,90058.0
2017-11-28 11:25:00,102.52,102.54,102.5,102.51,23711.0,67.8649,67.8782,67.8517,67.8583,23711.0
2017-11-28 11:30:00,102.51,102.52,102.44,102.51,95895.0,67.8583,67.8649,67.812,67.8583,95895.0
2017-11-28 11:35:00,102.5,102.66,102.48,102.64,38115.0,67.8517,67.9576,67.8384,67.9444,38115.0
2017-11-28 11:40:00,102.65,102.67,102.62,102.66,33486.0,67.951,67.9642,67.9311,67.9576,33486.0
2017-11-28 11:45:00,102.66,102.68,102.53,102.55,55686.0,67.9576,67.9708,67.8715,67.8848,55686.0
2017-11-28 11:50:00,102.55,102.62,102.54,102.58,26594.0,67.8848,67.9311,67.8782,67.9046,26594.0
2017-11-28 11:55:00,102.58,102.67,102.57,102.66,20892.0,67.9046,67.9642,67.898,67.9576,20892.0
2017-11-28 12:00:00,102.66,102.7,102.62,102.67,21135.0,67.9576,67.9841,67.9311,67.9642,21135.0
2017-11-28 12:05:00,102.68,102.72,102.64,102.72,36743.0,67.9708,67.9973,67.9444,67.9973,36743.0
2017-11-28 12:10:00,102.72,102.74,102.69,102.73,35767.0,67.9973,68.0105,67.9774,68.0039,35767.0
2017-11-28 12:15:00,102.73,102.79,102.67,102.78,32350.0,68.0039,68.0436,67.9642,68.037,32350.0
2017-11-28 12:20:00,102.78,102.81,102.64,102.73,81828.0,68.037,68.0569,67.9444,68.0039,81828.0
2017-11-28 12:25:00,102.73,102.75,102.69,102.72,32602.0,68.0039,68.0172,67.9774,67.9973,32602.0
2017-11-28 12:30:00,102.73,102.75,102.68,102.69,21244.0,68.0039,68.0172,67.9708,67.9774,21244.0
2017-11-28 12:35:00,102.7,102.7,102.6,102.63,21042.0,67.9841,67.9841,67.9179,67.9377,21042.0
2017-11-28 12:40:00,102.63,102.63,102.56,102.57,21394.0,67.9377,67.9377,67.8914,67.898,21394.0
2017-11-28 12:45:00,102.58,102.58,102.53,102.55,18244.0,67.9046,67.9046,67.8715,67.8848,18244.0
2017-11-28 12:50:00,102.55,102.6,102.53,102.54,21390.0,67.8848,67.9179,67.8715,67.8782,21390.0
2017-11-28 12:55:00,102.55,102.58,102.52,102.56,19558.0,67.8848,67.9046,67.8649,67.8914,19558.0
2017-11-28 13:00:00,102.57,102.63,102.57,102.59,24770.0,67.898,67.9377,67.898,67.9113,24770.0
2017-11-28 13:05:00,102.58,102.64,102.58,102.61,20634.0,67.9046,67.9444,67.9046,67.9245,20634.0
2017-11-28 13:10:00,102.61,102.63,102.58,102.59,72280.0,67.9245,67.9377,67.9046,67.9113,72280.0
2017-11-28 13:15:00,102.59,102.62,102.56,102.61,12395.0,67.9113,67.9311,67.8914,67.9245,12395.0
2017-11-28 13:20:00,102.61,102.64,102.45,102.45,48797.0,67.9245,67.9444,67.8186,67.8186,48797.0
2017-11-28 13:25:00,102.46,102.68,102.46,102.67,31985.0,67.8252,67.9708,67.8252,67.9642,31985.0
2017-11-28 13:30:00,102.67,102.7,102.63,102.67,27626.0,67.9642,67.9841,67.9377,67.9642,27626.0
2017-11-28 13:35:00,102.68,102.68,102.61,102.65,22337.0,67.9708,67.9708,67.9245,67.951,22337.0
2017-11-28 13:40:00,102.64,102.67,102.63,102.67,20515.0,67.9444,67.9642,67.9377,67.9642,20515.0
2017-11-28 13:45:00,102.65,102.69,102.61,102.65,24952.0,67.951,67.9774,67.9245,67.951,24952.0
2017-11-28 13:50:00,102.63,102.65,102.55,102.59,25277.0,67.9377,67.951,67.8848,67.9113,25277.0
2017-11-28 13:55:00,102.58,102.65,102.53,102.63,41501.0,67.9046,67.951,67.8715,67.9377,41501.0
2017-11-28 14:00:00,102.63,102.73,102.6,102.72,37024.0,67.9377,68.0039,67.9179,67.9973,37024.0
2017-11-28 14:05:00,102.71,102.74,102.63,102.69,25952.0,67.9907,68.0105,67.9377,67.9774,25952.0
2017-11-28 14:10:00,102.69,102.76,102.65,102.75,27881.0,67.9774,68.0238,67.951,68.0172,27881.0
2017-11-28 14:15:00,102.75,102.77,102.72,102.74,21424.0,68.0172,68.0304,67.9973,68.0105,21424.0
2017-11-28 14:20:00,102.73,102.74,102.69,102.69,20085.0,68.0039,68.0105,67.9774,67.9774,20085.0
2017-11-28 14:25:00,102.69,102.72,102.66,102.71,32024.0,67.9774,67.9973,67.9576,67.9907,32024.0
2017-11-28 14:30:00,102.7,102.78,102.66,102.78,32589.0,67.9841,68.037,67.9576,68.037,32589.0
2017-11-28 14:35:00,102.78,102.8,102.73,102.73,21195.0,68.037,68.0503,68.0039,68.0039,21195.0
2017-11-28 14:40:00,102.73,102.79,102.72,102.77,49621.0,68.0039,68.0436,67.9973,68.0304,49621.0
2017-11-28 14:45:00,102.78,102.82,102.71,102.72,35810.0,68.037,68.0635,67.9907,67.9973,35810.0
2017-11-28 14:50:00,102.71,102.72,102.66,102.7,42214.0,67.9907,67.9973,67.9576,67.9841,42214.0
2017-11-28 14:55:00,102.7,102.78,102.69,102.77,35873.0,67.9841,68.037,67.9774,68.0304,35873.0
2017-11-28 15:00:00,102.76,102.77,102.73,102.73,56116.0,68.0238,68.0304,68.0039,68.0039,56116.0
2017-11-28 15:05:00,102.73,102.77,102.73,102.77,38555.0,68.0039,68.0304,68.0039,68.0304,38555.0
2017-11-28 15:10:00,102.77,102.96,102.74,102.93,61801.0,68.0304,68.1562,68.0105,68.1363,61801.0
2017-11-28 15:15:00,102.94,103.06,102.93,102.98,60722.0,68.1429,68.2224,68.1363,68.1694,60722.0
2017-11-28 15:20:00,102.97,102.98,102.82,102.95,60526.0,68.1628,68.1694,68.0635,68.1496,60526.0
2017-11-28 15:25:00,102.95,103.04,102.91,102.96,51108.0,68.1496,68.2091,68.1231,68.1562,51108.0
2017-11-28 15:30:00,102.97,102.99,102.92,102.96,153840.0,68.1628,68.176,68.1297,68.1562,153840.0
2017-11-28 15:35:00,102.96,102.97,102.9,102.95,60885.0,68.1562,68.1628,68.1165,68.1496,60885.0
2017-11-28 15:40:00,102.96,103.05,102.95,103.04,68806.0,68.1562,68.2158,68.1496,68.2091,68806.0
2017-11-28 15:45:00,103.05,103.05,102.93,102.94,129152.0,68.2158,68.2158,68.1363,68.1429,129152.0
2017-11-28 15:50:00,102.94,102.98,102.88,102.89,94489.0,68.1429,68.1694,68.1032,68.1098,94489.0
2017-11-28 15:55:00,102.89,102.93,102.84,102.9,241103.0,68.1098,68.1363,68.0767,68.1165,241103.0
2017-11-29 09:30:00,102.52,102.92,102.51,102.76,146940.0,67.8649,68.1297,67.8583,68.0238,146940.0
2017-11-29 09:35:00,102.76,102.84,102.64,102.66,104641.0,68.0238,68.0767,67.9444,67.9576,104641.0
2017-11-29 09:40:00,102.7,102.83,102.61,102.82,80685.0,67.9841,68.0701,67.9245,68.0635,80685.0
2017-11-29 09:45:00,102.82,102.94,102.7,102.8,48386.0,68.0635,68.1429,67.9841,68.0503,48386.0
2017-11-29 09:50:00,102.77,102.83,102.62,102.83,54446.0,68.0304,68.0701,67.9311,68.0701,54446.0
2017-11-29 09:55:00,102.79,103.05,102.76,102.99,34345.0,68.0436,68.2158,68.0238,68.176,34345.0
2017-11-29 10:00:00,103.05,103.1,102.92,102.97,31646.0,68.2158,68.2489,68.1297,68.1628,31646.0
2017-11-29 10:05:00,102.97,103.03,102.9,103.0,61741.0,68.1628,68.2025,68.1165,68.1827,61741.0
2017-11-29 10:10:00,103.0,103.06,102.94,102.97,52644.0,68.1827,68.2224,68.1429,68.1628,52644.0
2017-11-29 10:15:00,102.97,103.01,102.9,102.95,41106.0,68.1628,68.1893,68.1165,68.1496,41106.0
2017-11-29 10:20:00,102.96,103.08,102.9,103.05,71772.0,68.1562,68.2356,68.1165,68.2158,71772.0
2017-11-29 10:25:00,103.05,103.17,102.98,102.99,65111.0,68.2158,68.2952,68.1694,68.176,65111.0
2017-11-29 10:30:00,103.04,103.08,103.0,103.03,109288.0,68.2091,68.2356,68.1827,68.2025,109288.0
2017-11-29 10:35:00,103.03,103.1,102.99,103.0,62097.0,68.2025,68.2489,68.176,68.1827,62097.0
2017-11-29 10:40:00,102.99,102.99,102.68,102.83,64614.0,68.176,68.176,67.9708,68.0701,64614.0
2017-11-29 10:45:00,102.81,102.82,102.63,102.71,93386.0,68.0569,68.0635,67.9377,67.9907,93386.0
2017-11-29 10:50:00,102.71,102.71,102.52,102.52,30776.0,67.9907,67.9907,67.8649,67.8649,30776.0
2017-11-29 10:55:00,102.5,102.5,102.31,102.34,43485.0,67.8517,67.8517,67.7259,67.7458,43485.0
2017-11-29 11:00:00,102.34,102.48,102.32,102.43,34110.0,67.7458,67.8384,67.7325,67.8053,34110.0
2017-11-29 11:05:00,102.43,102.45,102.31,102.32,25483.0,67.8053,67.8186,67.7259,67.7325,25483.0
2017-11-29 11:10:00,102.32,102.41,102.32,102.37,42773.0,67.7325,67.7921,67.7325,67.7656,42773.0
2017-11-29 11:15:00,102.37,102.39,102.27,102.29,35796.0,67.7656,67.7789,67.6994,67.7127,35796.0
2017-11-29 11:20:00,102.29,102.29,102.1,102.22,45530.0,67.7127,67.7127,67.5869,67.6663,45530.0
2017-11-29 11:25:00,102.22,102.32,102.17,102.2,36849.0,67.6663,67.7325,67.6332,67.6531,36849.0
2017-11-29 11:30:00,102.19,102.25,102.09,102.12,56764.0,67.6465,67.6862,67.5803,67.6001,56764.0
2017-11-29 11:35:00,102.13,102.13,102.01,102.03,74439.0,67.6067,67.6067,67.5273,67.5405,74439.0
2017-11-29 11:40:00,102.04,102.16,102.01,102.15,73180.0,67.5472,67.6266,67.5273,67.62,73180.0
2017-11-29 11:45:00,102.14,102.55,102.12,102.46,57966.0,67.6134,67.8848,67.6001,67.8252,57966.0
2017-11-29 11:50:00,102.45,102.62,102.3,102.51,28546.0,67.8186,67.9311,67.7193,67.8583,28546.0
2017-11-29 11:55:00,102.5,102.75,102.45,102.69,52461.0,67.8517,68.0172,67.8186,67.9774,52461.0
2017-11-29 12:00:00,102.71,102.77,102.65,102.65,44695.0,67.9907,68.0304,67.951,67.951,44695.0
2017-11-29 12:05:00,102.65,102.77,102.62,102.77,48543.0,67.951,68.0304,67.9311,68.0304,48543.0
2017-11-29 12:10:00,102.76,102.85,102.63,102.74,55069.0,68.0238,68.0834,67.9377,68.0105,55069.0
2017-11-29 12:15:00,102.74,102.94,102.73,102.89,42650.0,68.0105,68.1429,68.0039,68.1098,42650.0
2017-11-29 12:20:00,102.89,102.93,102.76,102.88,51004.0,68.1098,68.1363,68.0238,68.1032,51004.0
2017-11-29 12:25:00,102.89,102.93,102.84,102.9,27794.0,68.1098,68.1363,68.0767,68.1165,27794.0
2017-11-29 12:30:00,102.9,102.94,102.85,102.85,20781.0,68.1165,68.1429,68.0834,68.0834,20781.0
2017-11-29 12:35:00,102.86,102.89,102.79,102.79,24640.0,68.09,68.1098,68.0436,68.0436,24640.0
2017-11-29 12:40:00,102.8,102.85,102.72,102.74,51225.0,68.0503,68.0834,67.9973,68.0105,51225.0
2017-11-29 12:45:00,102.75,102.77,102.63,102.63,12247.0,68.0172,68.0304,67.9377,67.9377,12247.0
2017-11-29 12:50:00,102.64,102.67,102.56,102.67,14497.0,67.9444,67.9642,67.8914,67.9642,14497.0
2017-11-29 12:55:00,102.68,102.7,102.51,102.56,17322.0,67.9708,67.9841,67.8583,67.8914,17322.0
2017-11-29 13:00:00,102.56,102.57,102.48,102.5,14932.0,67.8914,67.898,67.8384,67.8517,14932.0
2017-11-29 13:05:00,102.5,102.56,102.49,102.56,9071.0,67.8517,67.8914,67.8451,67.8914,9071.0
2017-11-29 13:10:00,102.57,102.57,102.48,102.51,11309.0,67.898,67.898,67.8384,67.8583,11309.0
2017-11-29 13:15:00,102.51,102.52,102.44,102.47,8943.0,67.8583,67.8649,67.812,67.8318,8943.0
2017-11-29 13:20:00,102.47,102.53,102.46,102.52,15402.0,67.8318,67.8715,67.8252,67.8649,15402.0
2017-11-29 13:25:00,102.54,102.6,102.53,102.59,11192.0,67.8782,67.9179,67.8715,67.9113,11192.0
2017-11-29 13:30:00,102.59,102.65,102.58,102.65,17776.0,67.9113,67.951,67.9046,67.951,17776.0
2017-11-29 13:35:00,102.65,102.66,102.57,102.57,37763.0,67.951,67.9576,67.898,67.898,37763.0
2017-11-29 13:40:00,102.58,102.71,102.57,102.68,22084.0,67.9046,67.9907,67.898,67.9708,22084.0
2017-11-29 13:45:00,102.69,102.74,102.68,102.73,9823.0,67.9774,68.0105,67.9708,68.0039,9823.0
2017-11-29 13:50:00,102.74,102.77,102.71,102.76,18341.0,68.0105,68.0304,67.9907,68.0238,18341.0
2017-11-29 13:55:00,102.76,102.81,102.74,102.74,12963.0,68.0238,68.0569,68.0105,68.0105,12963.0
2017-11-29 14:00:00,102.74,102.82,102.69,102.82,35363.0,68.0105,68.0635,67.9774,68.0635,35363.0
2017-11-29 14:05:00,102.83,102.86,102.76,102.78,26153.0,68.0701,68.09,68.0238,68.037,26153.0
2017-11-29 14:10:00,102.77,102.8,102.71,102.78,24957.0,68.0304,68.0503,67.9907,68.037,24957.0
2017-11-29 14:15:00,102.78,102.84,102.77,102.78,14000.0,68.037,68.0767,68.0304,68.037,14000.0
2017-11-29 14:20:00,102.79,102.8,102.73,102.73,50068.0,68.0436,68.0503,68.0039,68.0039,50068.0
2017-11-29 14:25:00,102.72,102.8,102.71,102.72,32398.0,67.9973,68.0503,67.9907,67.9973,32398.0
2017-11-29 14:30:00,102.72,102.72,102.65,102.69,16120.0,67.9973,67.9973,67.951,67.9774,16120.0
2017-11-29 14:35:00,102.68,102.7,102.59,102.66,22959.0,67.9708,67.9841,67.9113,67.9576,22959.0
2017-11-29 14:40:00,102.66,102.71,102.64,102.67,22756.0,67.9576,67.9907,67.9444,67.9642,22756.0
2017-11-29 14:45:00,102.68,102.73,102.66,102.73,29874.0,67.9708,68.0039,67.9576,68.0039,29874.0
2017-11-29 14:50:00,102.72,102.72,102.63,102.66,34398.0,67.9973,67.9973,67.9377,67.9576,34398.0
2017-11-29 14:55:00,102.67,102.72,102.65,102.69,46770.0,67.9642,67.9973,67.951,67.9774,46770.0
2017-11-29 15:00:00,102.7,102.8,102.68,102.8,42929.0,67.9841,68.0503,67.9708,68.0503,42929.0
2017-11-29 15:05:00,102.79,102.81,102.71,102.76,75742.0,68.0436,68.0569,67.9907,68.0238,75742.0
2017-11-29 15:10:00,102.76,102.8,102.67,102.68,82139.0,68.0238,68.0503,67.9642,67.9708,82139.0
2017-11-29 15:15:00,102.68,102.72,102.66,102.71,28109.0,67.9708,67.9973,67.9576,67.9907,28109.0
2017-11-29 15:20:00,102.7,102.74,102.66,102.71,30665.0,67.9841,68.0105,67.9576,67.9907,30665.0
2017-11-29 15:25:00,102.7,102.73,102.66,102.7,38061.0,67.9841,68.0039,67.9576,67.9841,38061.0
2017-11-29 15:30:00,102.7,102.73,102.69,102.71,63280.0,67.9841,68.0039,67.9774,67.9907,63280.0
2017-11-29 15:35:00,102.71,102.72,102.66,102.66,24811.0,67.9907,67.9973,67.9576,67.9576,24811.0
2017-11-29 15:40:00,102.66,102.7,102.64,102.67,32864.0,67.9576,67.9841,67.9444,67.9642,32864.0
2017-11-29 15:45:00,102.68,102.7,102.66,102.67,33589.0,67.9708,67.9841,67.9576,67.9642,33589.0
2017-11-29 15:50:00,102.68,102.7,102.66,102.69,46575.0,67.9708,67.9841,67.9576,67.9774,46575.0
2017-11-29 15:55:00,102.68,102.74,102.66,102.68,229007.0,67.9708,68.0105,67.9576,67.9708,229007.0
2017-11-30 09:30:00,102.71,103.07,102.7,102.88,113711.0,67.9907,68.229,67.9841,68.1032,113711.0
2017-11-30 09:35:00,102.84,102.86,102.7,102.81,22373.0,68.0767,68.09,67.9841,68.0569,22373.0
2017-11-30 09:40:00,102.81,102.94,102.74,102.85,26548.0,68.0569,68.1429,68.0105,68.0834,26548.0
2017-11-30 09:45:00,102.87,102.96,102.77,102.77,44166.0,68.0966,68.1562,68.0304,68.0304,44166.0
2017-11-30 09:50:00,102.79,103.06,102.78,102.99,16037.0,68.0436,68.2224,68.037,68.176,16037.0
2017-11-30 09:55:00,102.99,103.12,102.91,102.95,39301.0,68.176,68.2621,68.1231,68.1496,39301.0
2017-11-30 10:00:00,102.94,103.01,102.85,102.95,32491.0,68.1429,68.1893,68.0834,68.1496,32491.0
2017-11-30 10:05:00,102.95,103.06,102.9,102.99,48313.0,68.1496,68.2224,68.1165,68.176,48313.0
2017-11-30 10:10:00,103.01,103.11,102.96,103.06,80816.0,68.1893,68.2555,68.1562,68.2224,80816.0
2017-11-30 10:15:00,103.06,103.07,102.79,102.82,20259.0,68.2224,68.229,68.0436,68.0635,20259.0
2017-11-30 10:20:00,102.82,102.96,102.79,102.94,20037.0,68.0635,68.1562,68.0436,68.1429,20037.0
2017-11-30 10:25:00,102.92,102.94,102.86,102.9,36728.0,68.1297,68.1429,68.09,68.1165,36728.0
2017-11-30 10:30:00,102.9,102.92,102.77,102.82,24292.0,68.1165,68.1297,68.0304,68.0635,24292.0
2017-11-30 10:35:00,102.8,102.83,102.66,102.72,29092.0,68.0503,68.0701,67.9576,67.9973,29092.0
2017-11-30 10:40:00,102.72,102.73,102.66,102.7,39858.0,67.9973,68.0039,67.9576,67.9841,39858.0
2017-11-30 10:45:00,102.7,102.81,102.61,102.79,28127.0,67.9841,68.0569,67.9245,68.0436,28127.0
2017-11-30 10:50:00,102.79,102.8,102.69,102.74,17529.0,68.0436,68.0503,67.9774,68.0105,17529.0
2017-11-30 10:55:00,102.76,102.98,102.74,102.92,28714.0,68.0238,68.1694,68.0105,68.1297,28714.0
2017-11-30 11:00:00,102.95,102.97,102.87,102.91,41546.0,68.1496,68.1628,68.0966,68.1231,41546.0
2017-11-30 11:05:00,102.9,102.91,102.73,102.77,35111.0,68.1165,68.1231,68.0039,68.0304,35111.0
2017-11-30 11:10:00,102.78,102.79,102.67,102.7,34368.0,68.037,68.0436,67.9642,67.9841,34368.0
2017-11-30 11:15:00,102.7,102.75,102.68,102.75,32883.0,67.9841,68.0172,67.9708,68.0172,32883.0
2017-11-30 11:20:00,102.75,102.87,102.74,102.86,117043.0,68.0172,68.0966,68.0105,68.09,117043.0
2017-11-30 11:25:00,102.85,102.95,102.83,102.9,57127.0,68.0834,68.1496,68.0701,68.1165,57127.0
2017-11-30 11:30:00,102.91,102.93,102.82,102.88,108549.0,68.1231,68.1363,68.0635,68.1032,108549.0
2017-11-30 11:35:00,102.85,102.88,102.76,102.84,20393.0,68.0834,68.1032,68.0238,68.0767,20393.0
2017-11-30 11:40:00,102.84,102.89,102.69,102.84,34511.0,68.0767,68.1098,67.9774,68.0767,34511.0
2017-11-30 11:45:00,102.84,102.92,102.83,102.88,14531.0,68.0767,68.1297,68.0701,68.1032,14531.0
2017-11-30 11:50:00,102.87,102.87,102.81,102.83,21624.0,68.0966,68.0966,68.0569,68.0701,21624.0
2017-11-30 11:55:00,102.83,102.96,102.82,102.93,126146.0,68.0701,68.1562,68.0635,68.1363,126146.0
2017-11-30 12:00:00,102.95,102.99,102.89,102.97,18029.0,68.1496,68.176,68.1098,68.1628,18029.0
2017-11-30 12:05:00,102.98,103.04,102.95,103.02,25986.0,68.1694,68.2091,68.1496,68.1959,25986.0
2017-11-30 12:10:00,103.02,103.05,102.94,103.04,24559.0,68.1959,68.2158,68.1429,68.2091,24559.0
2017-11-30 12:15:00,103.05,103.09,102.97,103.02,104058.0,68.2158,68.2422,68.1628,68.1959,104058.0
2017-11-30 12:20:00,103.02,103.18,103.01,103.16,44011.0,68.1959,68.3018,68.1893,68.2886,44011.0
2017-11-30 12:25:00,103.16,103.28,103.11,103.23,75365.0,68.2886,68.368,68.2555,68.3349,75365.0
2017-11-30 12:30:00,103.23,103.36,103.23,103.34,31050.0,68.3349,68.421,68.3349,68.4077,31050.0
2017-11-30 12:35:00,103.34,103.37,103.25,103.3,115297.0,68.4077,68.4276,68.3482,68.3812,115297.0
2017-11-30 12:40:00,103.29,103.3,103.06,103.26,41691.0,68.3746,68.3812,68.2224,68.3548,41691.0
2017-11-30 12:45:00,103.25,103.33,103.22,103.3,31072.0,68.3482,68.4011,68.3283,68.3812,31072.0
2017-11-30 12:50:00,103.28,103.28,103.08,103.11,51031.0,68.368,68.368,68.2356,68.2555,51031.0
2017-11-30 12:55:00,103.11,103.12,103.05,103.09,19845.0,68.2555,68.2621,68.2158,68.2422,19845.0
2017-11-30 13:00:00,103.07,103.14,102.97,103.02,53928.0,68.229,68.2753,68.1628,68.1959,53928.0
2017-11-30 13:05:00,103.02,103.12,103.02,103.1,15692.0,68.1959,68.2621,68.1959,68.2489,15692.0
2017-11-30 13:10:00,103.1,103.12,103.04,103.09,18128.0,68.2489,68.2621,68.2091,68.2422,18128.0
2017-11-30 13:15:00,103.07,103.15,103.06,103.12,38539.0,68.229,68.282,68.2224,68.2621,38539.0
2017-11-30 13:20:00,103.12,103.13,103.02,103.07,27537.0,68.2621,68.2687,68.1959,68.229,27537.0
2017-11-30 13:25:00,103.06,103.1,103.0,103.02,27050.0,68.2224,68.2489,68.1827,68.1959,27050.0
2017-11-30 13:30:00,103.01,103.04,103.0,103.0,23684.0,68.1893,68.2091,68.1827,68.1827,23684.0
2017-11-30 13:35:00,103.01,103.05,103.0,103.02,26449.0,68.1893,68.2158,68.1827,68.1959,26449.0
2017-11-30 13:40:00,103.01,103.04,103.0,103.01,21041.0,68.1893,68.2091,68.1827,68.1893,21041.0
2017-11-30 13:45:00,103.01,103.05,103.0,103.01,16715.0,68.1893,68.2158,68.1827,68.1893,16715.0
2017-11-30 13:50:00,103.01,103.02,102.95,102.95,37072.0,68.1893,68.1959,68.1496,68.1496,37072.0
2017-11-30 13:55:00,102.94,103.06,102.92,103.05,50581.0,68.1429,68.2224,68.1297,68.2158,50581.0
2017-11-30 14:00:00,103.06,103.09,103.02,103.02,35319.0,68.2224,68.2422,68.1959,68.1959,35319.0
2017-11-30 14:05:00,103.01,103.03,103.0,103.01,37228.0,68.1893,68.2025,68.1827,68.1893,37228.0
2017-11-30 14:10:00,103.0,103.01,102.95,102.95,51310.0,68.1827,68.1893,68.1496,68.1496,51310.0
2017-11-30 14:15:00,102.94,103.0,102.9,102.98,27510.0,68.1429,68.1827,68.1165,68.1694,27510.0
2017-11-30 14:20:00,102.99,103.01,102.9,102.91,27422.0,68.176,68.1893,68.1165,68.1231,27422.0
2017-11-30 14:25:00,102.9,102.96,102.9,102.94,22048.0,68.1165,68.1562,68.1165,68.1429,22048.0
2017-11-30 14:30:00,102.94,102.97,102.9,102.95,32519.0,68.1429,68.1628,68.1165,68.1496,32519.0
2017-11-30 14:35:00,102.95,102.96,102.9,102.96,32453.0,68.1496,68.1562,68.1165,68.1562,32453.0
2017-11-30 14:40:00,102.96,103.02,102.93,102.99,32782.0,68.1562,68.1959,68.1363,68.176,32782.0
2017-11-30 14:45:00,102.98,102.99,102.9,102.92,27540.0,68.1694,68.176,68.1165,68.1297,27540.0
2017-11-30 14:50:00,102.92,102.93,102.9,102.9,24864.0,68.1297,68.1363,68.1165,68.1165,24864.0
2017-11-30 14:55:00,102.9,102.92,102.86,102.86,59853.0,68.1165,68.1297,68.09,68.09,59853.0
2017-11-30 15:00:00,102.85,102.95,102.85,102.92,31753.0,68.0834,68.1496,68.0834,68.1297,31753.0
2017-11-30 15:05:00,102.92,102.98,102.92,102.95,47798.0,68.1297,68.1694,68.1297,68.1496,47798.0
2017-11-30 15:10:00,102.96,102.97,102.87,102.88,54981.0,68.1562,68.1628,68.0966,68.1032,54981.0
2017-11-30 15:15:00,102.89,102.94,102.84,102.85,35260.0,68.1098,68.1429,68.0767,68.0834,35260.0
2017-11-30 15:20:00,102.85,102.97,102.84,102.95,36668.0,68.0834,68.1628,68.0767,68.1496,36668.0
2017-11-30 15:25:00,102.94,103.02,102.93,102.98,38735.0,68.1429,68.1959,68.1363,68.1694,38735.0
2017-11-30 15:30:00,102.98,103.0,102.95,103.0,66093.0,68.1694,68.1827,68.1496,68.1827,66093.0
2017-11-30 15:35:00,103.0,103.0,102.82,102.84,49314.0,68.1827,68.1827,68.0635,68.0767,49314.0
2017-11-30 15:40:00,102.84,102.92,102.83,102.89,48287.0,68.0767,68.1297,68.0701,68.1098,48287.0
2017-11-30 15:45:00,102.88,103.08,102.87,103.07,138296.0,68.1032,68.2356,68.0966,68.229,138296.0
2017-11-30 15:50:00,103.07,103.16,103.0,103.02,128631.0,68.229,68.2886,68.1827,68.1959,128631.0
2017-11-30 15:55:00,103.02,103.02,102.77,102.8,406748.0,68.1959,68.1959,68.0304,68.0503,406748.0
2017-12-01 09:30:00,102.83,103.09,102.65,102.79,87256.0,68.0701,68.2422,67.951,68.0436,87256.0
2017-12-01 09:35:00,102.79,102.94,102.71,102.91,22347.0,68.0436,68.1429,67.9907,68.1231,22347.0
2017-12-01 09:40:00,102.9,103.0,102.82,102.99,25230.0,68.1165,68.1827,68.0635,68.176,25230.0
2017-12-01 09:45:00,102.98,103.11,102.97,103.01,42629.0,68.1694,68.2555,68.1628,68.1893,42629.0
2017-12-01 09:50:00,103.01,103.13,102.98,102.99,64875.0,68.1893,68.2687,68.1694,68.176,64875.0
2017-12-01 09:55:00,103.0,103.17,103.0,103.15,70515.0,68.1827,68.2952,68.1827,68.282,70515.0
2017-12-01 10:00:00,103.16,103.26,103.05,103.24,47860.0,68.2886,68.3548,68.2158,68.3415,47860.0
2017-12-01 10:05:00,103.23,103.25,103.09,103.1,68845.0,68.3349,68.3482,68.2422,68.2489,68845.0
2017-12-01 10:10:00,103.09,103.09,102.85,102.9,15930.0,68.2422,68.2422,68.0834,68.1165,15930.0
2017-12-01 10:15:00,102.89,102.89,102.63,102.64,15857.0,68.1098,68.1098,67.9377,67.9444,15857.0
2017-12-01 10:20:00,102.64,102.73,102.48,102.65,68453.0,67.9444,68.0039,67.8384,67.951,68453.0
2017-12-01 10:25:00,102.62,102.7,102.47,102.51,40834.0,67.9311,67.9841,67.8318,67.8583,40834.0
2017-12-01 10:30:00,102.51,102.56,102.46,102.55,59176.0,67.8583,67.8914,67.8252,67.8848,59176.0
2017-12-01 10:35:00,102.56,102.71,102.51,102.67,35199.0,67.8914,67.9907,67.8583,67.9642,35199.0
2017-12-01 10:40:00,102.66,102.71,102.59,102.6,19210.0,67.9576,67.9907,67.9113,67.9179,19210.0
2017-12-01 10:45:00,102.6,102.7,102.59,102.66,24449.0,67.9179,67.9841,67.9113,67.9576,24449.0
2017-12-01 10:50:00,102.65,102.75,102.64,102.68,20317.0,67.951,68.0172,67.9444,67.9708,20317.0
2017-12-01 10:55:00,102.72,102.75,102.66,102.73,23807.0,67.9973,68.0172,67.9576,68.0039,23807.0
2017-12-01 11:00:00,102.72,102.87,102.68,102.86,24298.0,67.9973,68.0966,67.9708,68.09,24298.0
2017-12-01 11:05:00,102.86,102.89,102.68,102.84,60084.0,68.09,68.1098,67.9708,68.0767,60084.0
2017-12-01 11:10:00,102.83,102.91,102.15,102.83,90936.0,68.0701,68.1231,67.62,68.0701,90936.0
2017-12-01 11:15:00,102.82,102.89,102.62,102.84,27827.0,68.0635,68.1098,67.9311,68.0767,27827.0
2017-12-01 11:20:00,102.88,102.96,102.68,102.82,64232.0,68.1032,68.1562,67.9708,68.0635,64232.0
2017-12-01 11:25:00,102.86,103.05,102.74,102.78,46053.0,68.09,68.2158,68.0105,68.037,46053.0
2017-12-01 11:30:00,102.8,103.24,102.6,102.89,113828.0,68.0503,68.3415,67.9179,68.1098,113828.0
2017-12-01 11:35:00,102.96,103.02,102.56,102.57,55033.0,68.1562,68.1959,67.8914,67.898,55033.0
2017-12-01 11:40:00,102.56,102.78,102.47,102.75,17595.0,67.8914,68.037,67.8318,68.0172,17595.0
2017-12-01 11:45:00,102.74,102.78,102.52,102.71,28487.0,68.0105,68.037,67.8649,67.9907,28487.0
2017-12-01 11:50:00,102.71,102.91,102.55,102.88,40396.0,67.9907,68.1231,67.8848,68.1032,40396.0
2017-12-01 11:55:00,102.91,103.04,102.7,102.89,44994.0,68.1231,68.2091,67.9841,68.1098,44994.0
2017-12-01 12:00:00,102.82,102.99,102.8,102.8,17736.0,68.0635,68.176,68.0503,68.0503,17736.0
2017-12-01 12:05:00,102.79,102.85,102.58,102.69,25938.0,68.0436,68.0834,67.9046,67.9774,25938.0
2017-12-01 12:10:00,102.68,102.68,102.56,102.66,22359.0,67.9708,67.9708,67.8914,67.9576,22359.0
2017-12-01 12:15:00,102.65,102.85,102.62,102.85,34813.0,67.951,68.0834,67.9311,68.0834,34813.0
2017-12-01 12:20:00,102.87,102.96,102.75,102.95,19699.0,68.0966,68.1562,68.0172,68.1496,19699.0
2017-12-01 12:25:00,102.97,103.09,102.93,103.02,25786.0,68.1628,68.2422,68.1363,68.1959,25786.0
2017-12-01 12:30:00,103.02,103.04,102.9,102.93,36011.0,68.1959,68.2091,68.1165,68.1363,36011.0
2017-12-01 12:35:00,102.95,102.99,102.91,102.92,17375.0,68.1496,68.176,68.1231,68.1297,17375.0
2017-12-01 12:40:00,102.95,102.97,102.87,102.94,18941.0,68.1496,68.1628,68.0966,68.1429,18941.0
2017-12-01 12:45:00,102.92,102.99,102.83,102.87,14771.0,68.1297,68.176,68.0701,68.0966,14771.0
2017-12-01 12:50:00,102.88,102.96,102.83,102.96,15495.0,68.1032,68.1562,68.0701,68.1562,15495.0
2017-12-01 12:55:00,102.95,103.01,102.94,102.98,16521.0,68.1496,68.1893,68.1429,68.1694,16521.0
2017-12-01 13:00:00,102.98,103.03,102.94,102.98,136748.0,68.1694,68.2025,68.1429,68.1694,136748.0
2017-12-01 13:05:00,102.99,103.1,102.99,103.07,65134.0,68.176,68.2489,68.176,68.229,65134.0
2017-12-01 13:10:00,103.06,103.12,102.98,103.02,49307.0,68.2224,68.2621,68.1694,68.1959,49307.0
2017-12-01 13:15:00,103.03,103.07,103.0,103.02,62034.0,68.2025,68.229,68.1827,68.1959,62034.0
2017-12-01 13:20:00,103.02,103.11,102.98,103.09,58122.0,68.1959,68.2555,68.1694,68.2422,58122.0
2017-12-01 13:25:00,103.09,103.25,103.0,103.13,94102.0,68.2422,68.3482,68.1827,68.2687,94102.0
2017-12-01 13:30:00,103.14,103.22,103.11,103.21,78029.0,68.2753,68.3283,68.2555,68.3217,78029.0
2017-12-01 13:35:00,103.2,103.22,103.14,103.19,54492.0,68.3151,68.3283,68.2753,68.3084,54492.0
2017-12-01 13:40:00,103.19,103.24,103.13,103.24,77595.0,68.3084,68.3415,68.2687,68.3415,77595.0
2017-12-01 13:45:00,103.23,103.24,103.14,103.18,29410.0,68.3349,68.3415,68.2753,68.3018,29410.0
2017-12-01 13:50:00,103.19,103.26,103.18,103.25,62935.0,68.3084,68.3548,68.3018,68.3482,62935.0
2017-12-01 13:55:00,103.25,103.25,103.19,103.25,39215.0,68.3482,68.3482,68.3084,68.3482,39215.0
2017-12-01 14:00:00,103.25,103.25,103.24,103.25,25976.0,68.3482,68.3482,68.3415,68.3482,25976.0
2017-12-01 14:05:00,103.24,103.25,103.22,103.25,33333.0,68.3415,68.3482,68.3283,68.3482,33333.0
2017-12-01 14:10:00,103.25,103.27,103.23,103.23,34364.0,68.3482,68.3614,68.3349,68.3349,34364.0
2017-12-01 14:15:00,103.23,103.25,103.18,103.25,17366.0,68.3349,68.3482,68.3018,68.3482,17366.0
2017-12-01 14:20:00,103.25,103.33,103.24,103.25,80431.0,68.3482,68.4011,68.3415,68.3482,80431.0
2017-12-01 14:25:00,103.27,103.32,103.22,103.31,45180.0,68.3614,68.3945,68.3283,68.3879,45180.0
2017-12-01 14:30:00,103.29,103.34,103.25,103.33,79317.0,68.3746,68.4077,68.3482,68.4011,79317.0
2017-12-01 14:35:00,103.33,103.41,103.25,103.27,50480.0,68.4011,68.4541,68.3482,68.3614,50480.0
2017-12-01 14:40:00,103.27,103.33,103.25,103.32,34097.0,68.3614,68.4011,68.3482,68.3945,34097.0
2017-12-01 14:45:00,103.32,103.4,103.28,103.39,127724.0,68.3945,68.4474,68.368,68.4408,127724.0
2017-12-01 14:50:00,103.39,103.45,103.38,103.39,81836.0,68.4408,68.4805,68.4342,68.4408,81836.0
2017-12-01 14:55:00,103.39,103.41,103.34,103.4,45285.0,68.4408,68.4541,68.4077,68.4474,45285.0
2017-12-01 15:00:00,103.4,103.4,103.2,103.3,55804.0,68.4474,68.4474,68.3151,68.3812,55804.0
2017-12-01 15:05:00,103.3,103.35,103.28,103.32,72287.0,68.3812,68.4143,68.368,68.3945,72287.0
2017-12-01 15:10:00,103.32,103.37,103.3,103.37,36656.0,68.3945,68.4276,68.3812,68.4276,36656.0
2017-12-01 15:15:00,103.38,103.46,103.37,103.4,155003.0,68.4342,68.4872,68.4276,68.4474,155003.0
2017-12-01 15:20:00,103.4,103.5,103.39,103.47,111208.0,68.4474,68.5136,68.4408,68.4938,111208.0
2017-12-01 15:25:00,103.47,103.5,103.45,103.48,48053.0,68.4938,68.5136,68.4805,68.5004,48053.0
2017-12-01 15:30:00,103.48,103.5,103.47,103.5,60693.0,68.5004,68.5136,68.4938,68.5136,60693.0
2017-12-01 15:35:00,103.5,103.63,103.49,103.63,122154.0,68.5136,68.5997,68.507,68.5997,122154.0
2017-12-01 15:40:00,103.63,103.79,103.63,103.73,88642.0,68.5997,68.7056,68.5997,68.6659,88642.0
2017-12-01 15:45:00,103.73,103.75,103.58,103.61,75083.0,68.6659,68.6791,68.5666,68.5865,75083.0
2017-12-01 15:50:00,103.61,103.62,103.54,103.62,126181.0,68.5865,68.5931,68.5401,68.5931,126181.0
2017-12-01 15:55:00,103.62,103.72,103.53,103.68,560710.0,68.5931,68.6593,68.5335,68.6328,560710.0
2017-12-04 09:30:00,103.96,104.0,103.1,103.21,122076.0,68.8181,68.8446,68.2489,68.3217,122076.0
2017-12-04 09:35:00,103.22,103.52,103.09,103.45,73373.0,68.3283,68.5269,68.2422,68.4805,73373.0
2017-12-04 09:40:00,103.45,103.52,103.36,103.41,54089.0,68.4805,68.5269,68.421,68.4541,54089.0
2017-12-04 09:45:00,103.4,103.51,103.31,103.34,70453.0,68.4474,68.5203,68.3879,68.4077,70453.0
2017-12-04 09:50:00,103.35,103.41,103.27,103.31,47840.0,68.4143,68.4541,68.3614,68.3879,47840.0
2017-12-04 09:55:00,103.31,103.53,103.04,103.52,73781.0,68.3879,68.5335,68.2091,68.5269,73781.0
2017-12-04 10:00:00,103.49,103.93,103.49,103.83,61679.0,68.507,68.7983,68.507,68.7321,61679.0
2017-12-04 10:05:00,103.84,104.17,103.78,104.09,52516.0,68.7387,68.9572,68.699,68.9042,52516.0
2017-12-04 10:10:00,104.09,104.26,104.09,104.18,98724.0,68.9042,69.0167,68.9042,68.9638,98724.0
2017-12-04 10:15:00,104.18,104.35,104.16,104.19,88456.0,68.9638,69.0763,68.9505,68.9704,88456.0
2017-12-04 10:20:00,104.17,104.24,104.13,104.2,66716.0,68.9572,69.0035,68.9307,68.977,66716.0
2017-12-04 10:25:00,104.2,104.58,104.18,104.57,41593.0,68.977,69.2286,68.9638,69.2219,41593.0
2017-12-04 10:30:00,104.57,104.58,104.47,104.52,73203.0,69.2219,69.2286,69.1558,69.1888,73203.0
2017-12-04 10:35:00,104.5,104.55,104.5,104.52,74333.0,69.1756,69.2087,69.1756,69.1888,74333.0
2017-12-04 10:40:00,104.52,104.69,104.52,104.69,47109.0,69.1888,69.3014,69.1888,69.3014,47109.0
2017-12-04 10:45:00,104.68,104.73,104.53,104.67,54859.0,69.2948,69.3279,69.1955,69.2881,54859.0
2017-12-04 10:50:00,104.68,104.69,104.35,104.47,63694.0,69.2948,69.3014,69.0763,69.1558,63694.0
2017-12-04 10:55:00,104.47,104.57,104.44,104.52,33568.0,69.1558,69.2219,69.1359,69.1888,33568.0
2017-12-04 11:00:00,104.53,104.59,104.47,104.54,23468.0,69.1955,69.2352,69.1558,69.2021,23468.0
2017-12-04 11:05:00,104.55,104.6,104.48,104.51,31117.0,69.2087,69.2418,69.1624,69.1822,31117.0
2017-12-04 11:10:00,104.5,104.53,104.47,104.5,43251.0,69.1756,69.1955,69.1558,69.1756,43251.0
2017-12-04 11:15:00,104.5,104.65,104.43,104.59,27427.0,69.1756,69.2749,69.1293,69.2352,27427.0
2017-12-04 11:20:00,104.6,104.6,104.53,104.58,47289.0,69.2418,69.2418,69.1955,69.2286,47289.0
2017-12-04 11:25:00,104.57,104.74,104.43,104.71,39223.0,69.2219,69.3345,69.1293,69.3146,39223.0
2017-12-04 11:30:00,104.7,104.7,104.56,104.64,30873.0,69.308,69.308,69.2153,69.2683,30873.0
2017-12-04 11:35:00,104.64,104.74,104.64,104.74,29533.0,69.2683,69.3345,69.2683,69.3345,29533.0
2017-12-04 11:40:00,104.73,104.78,104.72,104.77,33733.0,69.3279,69.361,69.3212,69.3543,33733.0
2017-12-04 11:45:00,104.78,104.84,104.73,104.82,44189.0,69.361,69.4007,69.3279,69.3874,44189.0
2017-12-04 11:50:00,104.83,104.83,104.7,104.72,38380.0,69.3941,69.3941,69.308,69.3212,38380.0
2017-12-04 11:55:00,104.72,104.78,104.69,104.71,34644.0,69.3212,69.361,69.3014,69.3146,34644.0
2017-12-04 12:00:00,104.71,104.74,104.61,104.62,24785.0,69.3146,69.3345,69.2484,69.255,24785.0
2017-12-04 12:05:00,104.62,104.68,104.52,104.52,15566.0,69.255,69.2948,69.1888,69.1888,15566.0
2017-12-04 12:10:00,104.52,104.57,104.5,104.57,22980.0,69.1888,69.2219,69.1756,69.2219,22980.0
2017-12-04 12:15:00,104.56,104.63,104.55,104.59,12868.0,69.2153,69.2617,69.2087,69.2352,12868.0
2017-12-04 12:20:00,104.58,104.7,104.58,104.68,17912.0,69.2286,69.308,69.2286,69.2948,17912.0
2017-12-04 12:25:00,104.69,104.71,104.63,104.67,20895.0,69.3014,69.3146,69.2617,69.2881,20895.0
2017-12-04 12:30:00,104.66,104.66,104.55,104.57,19521.0,69.2815,69.2815,69.2087,69.2219,19521.0
2017-12-04 12:35:00,104.56,104.57,104.5,104.5,13355.0,69.2153,69.2219,69.1756,69.1756,13355.0
2017-12-04 12:40:00,104.51,104.58,104.5,104.54,24975.0,69.1822,69.2286,69.1756,69.2021,24975.0
2017-12-04 12:45:00,104.54,104.61,104.5,104.51,17524.0,69.2021,69.2484,69.1756,69.1822,17524.0
2017-12-04 12:50:00,104.51,104.54,104.33,104.33,34454.0,69.1822,69.2021,69.0631,69.0631,34454.0
2017-12-04 12:55:00,104.34,104.34,104.24,104.26,19901.0,69.0697,69.0697,69.0035,69.0167,19901.0
2017-12-04 13:00:00,104.26,104.33,104.23,104.28,29736.0,69.0167,69.0631,68.9969,69.03,29736.0
2017-12-04 13:05:00,104.29,104.39,104.29,104.35,14400.0,69.0366,69.1028,69.0366,69.0763,14400.0
2017-12-04 13:10:00,104.37,104.44,104.34,104.37,19751.0,69.0896,69.1359,69.0697,69.0896,19751.0
2017-12-04 13:15:00,104.38,104.42,104.36,104.39,15690.0,69.0962,69.1227,69.0829,69.1028,15690.0
2017-12-04 13:20:00,104.4,104.45,104.36,104.45,25210.0,69.1094,69.1425,69.0829,69.1425,25210.0
2017-12-04 13:25:00,104.45,104.5,104.41,104.5,14253.0,69.1425,69.1756,69.116,69.1756,14253.0
2017-12-04 13:30:00,104.5,104.54,104.48,104.5,19118.0,69.1756,69.2021,69.1624,69.1756,19118.0
2017-12-04 13:35:00,104.5,104.53,104.48,104.5,14930.0,69.1756,69.1955,69.1624,69.1756,14930.0
2017-12-04 13:40:00,104.49,104.62,104.49,104.57,19482.0,69.169,69.255,69.169,69.2219,19482.0
2017-12-04 13:45:00,104.59,104.59,104.5,104.51,11871.0,69.2352,69.2352,69.1756,69.1822,11871.0
2017-12-04 13:50:00,104.52,104.55,104.5,104.54,19501.0,69.1888,69.2087,69.1756,69.2021,19501.0
2017-12-04 13:55:00,104.54,104.56,104.5,104.56,29917.0,69.2021,69.2153,69.1756,69.2153,29917.0
2017-12-04 14:00:00,104.55,104.56,104.49,104.52,32022.0,69.2087,69.2153,69.169,69.1888,32022.0
2017-12-04 14:05:00,104.52,104.54,104.36,104.36,48201.0,69.1888,69.2021,69.0829,69.0829,48201.0
2017-12-04 14:10:00,104.36,104.45,104.34,104.4,24738.0,69.0829,69.1425,69.0697,69.1094,24738.0
2017-12-04 14:15:00,104.4,104.41,104.3,104.34,31959.0,69.1094,69.116,69.0432,69.0697,31959.0
2017-12-04 14:20:00,104.36,104.42,104.36,104.42,16340.0,69.0829,69.1227,69.0829,69.1227,16340.0
2017-12-04 14:25:00,104.42,104.53,104.41,104.53,26803.0,69.1227,69.1955,69.116,69.1955,26803.0
2017-12-04 14:30:00,104.53,104.57,104.47,104.56,33231.0,69.1955,69.2219,69.1558,69.2153,33231.0
2017-12-04 14:35:00,104.56,104.58,104.54,104.58,31913.0,69.2153,69.2286,69.2021,69.2286,31913.0
2017-12-04 14:40:00,104.59,104.6,104.54,104.55,40379.0,69.2352,69.2418,69.2021,69.2087,40379.0
2017-12-04 14:45:00,104.55,104.56,104.48,104.49,50191.0,69.2087,69.2153,69.1624,69.169,50191.0
2017-12-04 14:50:00,104.49,104.75,104.48,104.75,48990.0,69.169,69.3411,69.1624,69.3411,48990.0
2017-12-04 14:55:00,104.75,104.78,104.69,104.77,35457.0,69.3411,69.361,69.3014,69.3543,35457.0
2017-12-04 15:00:00,104.76,104.82,104.69,104.81,34222.0,69.3477,69.3874,69.3014,69.3808,34222.0
2017-12-04 15:05:00,104.8,104.8,104.63,104.63,35677.0,69.3742,69.3742,69.2617,69.2617,35677.0
2017-12-04 15:10:00,104.64,104.66,104.59,104.62,32962.0,69.2683,69.2815,69.2352,69.255,32962.0
2017-12-04 15:15:00,104.62,104.65,104.56,104.62,35158.0,69.255,69.2749,69.2153,69.255,35158.0
2017-12-04 15:20:00,104.61,104.66,104.58,104.64,38566.0,69.2484,69.2815,69.2286,69.2683,38566.0
2017-12-04 15:25:00,104.64,104.66,104.6,104.62,39787.0,69.2683,69.2815,69.2418,69.255,39787.0
2017-12-04 15:30:00,104.62,104.65,104.58,104.64,65157.0,69.255,69.2749,69.2286,69.2683,65157.0
2017-12-04 15:35:00,104.64,104.64,104.5,104.5,109554.0,69.2683,69.2683,69.1756,69.1756,109554.0
2017-12-04 15:40:00,104.5,104.61,104.49,104.51,60665.0,69.1756,69.2484,69.169,69.1822,60665.0
2017-12-04 15:45:00,104.51,104.56,104.45,104.55,79952.0,69.1822,69.2153,69.1425,69.2087,79952.0
2017-12-04 15:50:00,104.56,104.61,104.54,104.61,82061.0,69.2153,69.2484,69.2021,69.2484,82061.0
2017-12-04 15:55:00,104.6,104.69,104.57,104.58,236333.0,69.2418,69.3014,69.2219,69.2286,236333.0
2017-12-05 09:30:00,104.71,105.0,104.7,104.86,97180.0,69.3146,69.5066,69.308,69.4139,97180.0
2017-12-05 09:35:00,104.86,105.03,104.65,104.78,37609.0,69.4139,69.5265,69.2749,69.361,37609.0
2017-12-05 09:40:00,104.79,104.8,104.52,104.6,36992.0,69.3676,69.3742,69.1888,69.2418,36992.0
2017-12-05 09:45:00,104.61,104.61,104.34,104.37,32504.0,69.2484,69.2484,69.0697,69.0896,32504.0
2017-12-05 09:50:00,104.37,104.7,104.36,104.63,47393.0,69.0896,69.308,69.0829,69.2617,47393.0
2017-12-05 09:55:00,104.63,104.66,104.45,104.55,49428.0,69.2617,69.2815,69.1425,69.2087,49428.0
2017-12-05 10:00:00,104.54,104.64,104.42,104.49,35350.0,69.2021,69.2683,69.1227,69.169,35350.0
2017-12-05 10:05:00,104.47,104.49,104.36,104.49,45962.0,69.1558,69.169,69.0829,69.169,45962.0
2017-12-05 10:10:00,104.48,104.6,104.48,104.51,32517.0,69.1624,69.2418,69.1624,69.1822,32517.0
2017-12-05 10:15:00,104.52,104.57,104.45,104.52,30174.0,69.1888,69.2219,69.1425,69.1888,30174.0
2017-12-05 10:20:00,104.51,104.58,104.41,104.42,24544.0,69.1822,69.2286,69.116,69.1227,24544.0
2017-12-05 10:25:00,104.41,104.49,104.34,104.44,28069.0,69.116,69.169,69.0697,69.1359,28069.0
2017-12-05 10:30:00,104.43,104.66,104.42,104.63,23591.0,69.1293,69.2815,69.1227,69.2617,23591.0
2017-12-05 10:35:00,104.62,104.64,104.55,104.57,18117.0,69.255,69.2683,69.2087,69.2219,18117.0
2017-12-05 10:40:00,104.57,104.58,104.5,104.54,23892.0,69.2219,69.2286,69.1756,69.2021,23892.0
2017-12-05 10:45:00,104.55,104.66,104.55,104.64,23060.0,69.2087,69.2815,69.2087,69.2683,23060.0
2017-12-05 10:50:00,104.65,104.72,104.62,104.69,16886.0,69.2749,69.3212,69.255,69.3014,16886.0
2017-12-05 10:55:00,104.68,105.0,104.64,104.85,64209.0,69.2948,69.5066,69.2683,69.4073,64209.0
2017-12-05 11:00:00,104.82,104.94,104.81,104.94,20569.0,69.3874,69.4669,69.3808,69.4669,20569.0
2017-12-05 11:05:00,104.92,105.03,104.91,105.03,21094.0,69.4536,69.5265,69.447,69.5265,21094.0
2017-12-05 11:10:00,105.04,105.14,105.0,105.08,39259.0,69.5331,69.5993,69.5066,69.5596,39259.0
2017-12-05 11:15:00,105.08,105.08,104.97,105.07,32503.0,69.5596,69.5596,69.4867,69.5529,32503.0
2017-12-05 11:20:00,105.06,105.06,104.93,105.02,38449.0,69.5463,69.5463,69.4603,69.5198,38449.0
2017-12-05 11:25:00,105.04,105.23,105.03,105.15,42432.0,69.5331,69.6588,69.5265,69.6059,42432.0
2017-12-05 11:30:00,105.14,105.15,105.06,105.09,22717.0,69.5993,69.6059,69.5463,69.5662,22717.0
2017-12-05 11:35:00,105.09,105.09,105.0,105.0,22010.0,69.5662,69.5662,69.5066,69.5066,22010.0
2017-12-05 11:40:00,105.0,105.01,104.81,104.9,47598.0,69.5066,69.5132,69.3808,69.4404,47598.0
2017-12-05 11:45:00,104.91,104.97,104.85,104.97,24712.0,69.447,69.4867,69.4073,69.4867,24712.0
2017-12-05 11:50:00,104.98,105.01,104.97,105.01,31959.0,69.4934,69.5132,69.4867,69.5132,31959.0
2017-12-05 11:55:00,105.02,105.05,104.98,105.0,33605.0,69.5198,69.5397,69.4934,69.5066,33605.0
2017-12-05 12:00:00,105.01,105.01,104.76,104.77,45025.0,69.5132,69.5132,69.3477,69.3543,45025.0
2017-12-05 12:05:00,104.77,104.83,104.69,104.72,23818.0,69.3543,69.3941,69.3014,69.3212,23818.0
2017-12-05 12:10:00,104.73,104.73,104.63,104.67,24038.0,69.3279,69.3279,69.2617,69.2881,24038.0
2017-12-05 12:15:00,104.68,104.72,104.64,104.67,17486.0,69.2948,69.3212,69.2683,69.2881,17486.0
2017-12-05 12:20:00,104.68,104.79,104.67,104.78,27989.0,69.2948,69.3676,69.2881,69.361,27989.0
2017-12-05 12:25:00,104.78,104.81,104.72,104.73,22853.0,69.361,69.3808,69.3212,69.3279,22853.0
2017-12-05 12:30:00,104.74,104.77,104.69,104.7,20342.0,69.3345,69.3543,69.3014,69.308,20342.0
2017-12-05 12:35:00,104.7,104.7,104.63,104.69,14037.0,69.308,69.308,69.2617,69.3014,14037.0
2017-12-05 12:40:00,104.68,104.69,104.62,104.67,24392.0,69.2948,69.3014,69.255,69.2881,24392.0
2017-12-05 12:45:00,104.67,104.7,104.64,104.69,17517.0,69.2881,69.308,69.2683,69.3014,17517.0
2017-12-05 12:50:00,104.68,104.69,104.64,104.67,15063.0,69.2948,69.3014,69.2683,69.2881,15063.0
2017-12-05 12:55:00,104.67,104.74,104.65,104.73,25167.0,69.2881,69.3345,69.2749,69.3279,25167.0
2017-12-05 13:00:00,104.71,104.77,104.7,104.71,22883.0,69.3146,69.3543,69.308,69.3146,22883.0
2017-12-05 13:05:00,104.72,104.75,104.69,104.74,16256.0,69.3212,69.3411,69.3014,69.3345,16256.0
2017-12-05 13:10:00,104.75,104.79,104.71,104.75,42654.0,69.3411,69.3676,69.3146,69.3411,42654.0
2017-12-05 13:15:00,104.75,104.83,104.75,104.78,37729.0,69.3411,69.3941,69.3411,69.361,37729.0
2017-12-05 13:20:00,104.77,104.79,104.65,104.66,23506.0,69.3543,69.3676,69.2749,69.2815,23506.0
2017-12-05 13:25:00,104.67,104.67,104.57,104.64,33945.0,69.2881,69.2881,69.2219,69.2683,33945.0
2017-12-05 13:30:00,104.64,104.68,104.6,104.61,14207.0,69.2683,69.2948,69.2418,69.2484,14207.0
2017-12-05 13:35:00,104.62,104.73,104.62,104.73,44945.0,69.255,69.3279,69.255,69.3279,44945.0
2017-12-05 13:40:00,104.72,104.79,104.67,104.72,52515.0,69.3212,69.3676,69.2881,69.3212,52515.0
2017-12-05 13:45:00,104.71,104.73,104.67,104.71,19501.0,69.3146,69.3279,69.2881,69.3146,19501.0
2017-12-05 13:50:00,104.71,104.76,104.68,104.72,29599.0,69.3146,69.3477,69.2948,69.3212,29599.0
2017-12-05 13:55:00,104.73,104.81,104.73,104.78,35076.0,69.3279,69.3808,69.3279,69.361,35076.0
2017-12-05 14:00:00,104.77,104.81,104.77,104.81,33103.0,69.3543,69.3808,69.3543,69.3808,33103.0
2017-12-05 14:05:00,104.81,104.86,104.8,104.82,23882.0,69.3808,69.4139,69.3742,69.3874,23882.0
2017-12-05 14:10:00,104.82,104.84,104.75,104.76,26916.0,69.3874,69.4007,69.3411,69.3477,26916.0
2017-12-05 14:15:00,104.76,104.89,104.76,104.89,36648.0,69.3477,69.4338,69.3477,69.4338,36648.0
2017-12-05 14:20:00,104.88,104.9,104.82,104.82,54666.0,69.4272,69.4404,69.3874,69.3874,54666.0
2017-12-05 14:25:00,104.83,104.91,104.82,104.91,43613.0,69.3941,69.447,69.3874,69.447,43613.0
2017-12-05 14:30:00,104.91,105.01,104.89,104.99,39937.0,69.447,69.5132,69.4338,69.5,39937.0
2017-12-05 14:35:00,104.99,105.07,104.98,105.04,47561.0,69.5,69.5529,69.4934,69.5331,47561.0
2017-12-05 14:40:00,105.05,105.1,105.0,105.07,30818.0,69.5397,69.5728,69.5066,69.5529,30818.0
2017-12-05 14:45:00,105.07,105.07,104.96,104.96,42709.0,69.5529,69.5529,69.4801,69.4801,42709.0
2017-12-05 14:50:00,104.96,105.03,104.94,104.98,34728.0,69.4801,69.5265,69.4669,69.4934,34728.0
2017-12-05 14:55:00,104.98,105.03,104.92,104.98,57911.0,69.4934,69.5265,69.4536,69.4934,57911.0
2017-12-05 15:00:00,104.98,104.99,104.88,104.91,48181.0,69.4934,69.5,69.4272,69.447,48181.0
2017-12-05 15:05:00,104.91,105.07,104.9,105.07,45217.0,69.447,69.5529,69.4404,69.5529,45217.0
2017-12-05 15:10:00,105.07,105.13,105.06,105.12,39831.0,69.5529,69.5926,69.5463,69.586,39831.0
2017-12-05 15:15:00,105.12,105.17,105.1,105.17,57620.0,69.586,69.6191,69.5728,69.6191,57620.0
2017-12-05 15:20:00,105.18,105.18,105.1,105.13,43821.0,69.6257,69.6257,69.5728,69.5926,43821.0
2017-12-05 15:25:00,105.13,105.32,105.11,105.31,69935.0,69.5926,69.7184,69.5794,69.7118,69935.0
2017-12-05 15:30:00,105.31,105.31,105.23,105.28,68763.0,69.7118,69.7118,69.6588,69.6919,68763.0
2017-12-05 15:35:00,105.29,105.36,105.28,105.31,82950.0,69.6986,69.7449,69.6919,69.7118,82950.0
2017-12-05 15:40:00,105.31,105.35,105.3,105.34,71549.0,69.7118,69.7383,69.7052,69.7317,71549.0
2017-12-05 15:45:00,105.34,105.49,105.33,105.48,107614.0,69.7317,69.831,69.725,69.8243,107614.0
2017-12-05 15:50:00,105.48,105.53,105.4,105.46,187330.0,69.8243,69.8574,69.7714,69.8111,187330.0
2017-12-05 15:55:00,105.46,105.57,105.39,105.45,353683.0,69.8111,69.8839,69.7648,69.8045,353683.0
2017-12-06 09:30:00,105.54,105.89,105.27,105.7,105297.0,69.8641,70.0957,69.6853,69.97,105297.0
2017-12-06 09:35:00,105.65,105.97,105.59,105.96,51119.0,69.9369,70.1487,69.8972,70.1421,51119.0
2017-12-06 09:40:00,105.96,106.35,105.88,106.01,46749.0,70.1421,70.4002,70.0891,70.1752,46749.0
2017-12-06 09:45:00,106.01,106.18,105.96,106.13,61064.0,70.1752,70.2877,70.1421,70.2546,61064.0
2017-12-06 09:50:00,106.12,106.19,105.97,106.06,22681.0,70.248,70.2943,70.1487,70.2083,22681.0
2017-12-06 09:55:00,106.08,106.22,106.0,106.13,42681.0,70.2215,70.3142,70.1686,70.2546,42681.0
2017-12-06 10:00:00,106.16,106.41,106.13,106.31,48343.0,70.2745,70.44,70.2546,70.3738,48343.0
2017-12-06 10:05:00,106.3,106.3,106.11,106.21,35298.0,70.3672,70.3672,70.2414,70.3076,35298.0
2017-12-06 10:10:00,106.19,106.29,106.03,106.29,39406.0,70.2943,70.3605,70.1884,70.3605,39406.0
2017-12-06 10:15:00,106.29,106.35,106.09,106.09,30718.0,70.3605,70.4002,70.2281,70.2281,30718.0
2017-12-06 10:20:00,106.08,106.14,105.98,106.11,45832.0,70.2215,70.2612,70.1553,70.2414,45832.0
2017-12-06 10:25:00,106.11,106.17,106.03,106.08,17862.0,70.2414,70.2811,70.1884,70.2215,17862.0
2017-12-06 10:30:00,106.06,106.23,105.96,106.23,15948.0,70.2083,70.3208,70.1421,70.3208,15948.0
2017-12-06 10:35:00,106.23,106.33,106.16,106.32,23508.0,70.3208,70.387,70.2745,70.3804,23508.0
2017-12-06 10:40:00,106.34,106.45,106.25,106.42,28077.0,70.3936,70.4664,70.3341,70.4466,28077.0
2017-12-06 10:45:00,106.42,106.6,106.35,106.6,38574.0,70.4466,70.5657,70.4002,70.5657,38574.0
2017-12-06 10:50:00,106.61,106.62,106.49,106.54,34199.0,70.5724,70.579,70.4929,70.526,34199.0
2017-12-06 10:55:00,106.54,106.68,106.52,106.63,38849.0,70.526,70.6187,70.5128,70.5856,38849.0
2017-12-06 11:00:00,106.63,106.67,106.6,106.61,36294.0,70.5856,70.6121,70.5657,70.5724,36294.0
2017-12-06 11:05:00,106.61,106.66,106.59,106.61,23243.0,70.5724,70.6055,70.5591,70.5724,23243.0
2017-12-06 11:10:00,106.62,106.85,106.62,106.84,44905.0,70.579,70.7312,70.579,70.7246,44905.0
2017-12-06 11:15:00,106.83,106.99,106.66,106.97,65852.0,70.718,70.8239,70.6055,70.8107,65852.0
2017-12-06 11:20:00,106.97,107.05,106.92,106.98,63845.0,70.8107,70.8636,70.7776,70.8173,63845.0
2017-12-06 11:25:00,106.99,107.04,106.94,106.97,47561.0,70.8239,70.857,70.7908,70.8107,47561.0
2017-12-06 11:30:00,106.98,107.03,106.89,106.92,70420.0,70.8173,70.8504,70.7577,70.7776,70420.0
2017-12-06 11:35:00,106.92,107.03,106.91,107.0,37441.0,70.7776,70.8504,70.771,70.8305,37441.0
2017-12-06 11:40:00,107.0,107.02,106.96,106.97,29000.0,70.8305,70.8438,70.804,70.8107,29000.0
2017-12-06 11:45:00,106.99,107.04,106.92,106.98,22597.0,70.8239,70.857,70.7776,70.8173,22597.0
2017-12-06 11:50:00,106.99,107.06,106.91,106.94,24820.0,70.8239,70.8702,70.771,70.7908,24820.0
2017-12-06 11:55:00,106.94,107.02,106.91,106.99,33161.0,70.7908,70.8438,70.771,70.8239,33161.0
2017-12-06 12:00:00,106.99,107.06,106.89,106.92,49695.0,70.8239,70.8702,70.7577,70.7776,49695.0
2017-12-06 12:05:00,106.91,107.05,106.91,106.95,24163.0,70.771,70.8636,70.771,70.7974,24163.0
2017-12-06 12:10:00,106.95,106.97,106.88,106.91,35222.0,70.7974,70.8107,70.7511,70.771,35222.0
2017-12-06 12:15:00,106.9,107.01,106.88,107.01,36550.0,70.7643,70.8371,70.7511,70.8371,36550.0
2017-12-06 12:20:00,107.0,107.07,106.99,107.07,23996.0,70.8305,70.8769,70.8239,70.8769,23996.0
2017-12-06 12:25:00,107.06,107.06,107.0,107.05,21000.0,70.8702,70.8702,70.8305,70.8636,21000.0
2017-12-06 12:30:00,107.06,107.13,107.04,107.07,29578.0,70.8702,70.9166,70.857,70.8769,29578.0
2017-12-06 12:35:00,107.08,107.12,107.03,107.04,18876.0,70.8835,70.91,70.8504,70.857,18876.0
2017-12-06 12:40:00,107.04,107.07,107.01,107.04,30111.0,70.857,70.8769,70.8371,70.857,30111.0
2017-12-06 12:45:00,107.05,107.3,106.99,107.17,57254.0,70.8636,71.0291,70.8239,70.9431,57254.0
2017-12-06 12:50:00,107.14,107.14,107.03,107.1,20849.0,70.9232,70.9232,70.8504,70.8967,20849.0
2017-12-06 12:55:00,107.1,107.11,107.03,107.06,18579.0,70.8967,70.9033,70.8504,70.8702,18579.0
2017-12-06 13:00:00,107.06,107.09,106.99,107.06,22625.0,70.8702,70.8901,70.8239,70.8702,22625.0
2017-12-06 13:05:00,107.06,107.16,107.06,107.1,24718.0,70.8702,70.9364,70.8702,70.8967,24718.0
2017-12-06 13:10:00,107.09,107.19,107.08,107.1,22890.0,70.8901,70.9563,70.8835,70.8967,22890.0
2017-12-06 13:15:00,107.1,107.14,107.05,107.1,28799.0,70.8967,70.9232,70.8636,70.8967,28799.0
2017-12-06 13:20:00,107.1,107.15,107.07,107.08,34686.0,70.8967,70.9298,70.8769,70.8835,34686.0
2017-12-06 13:25:00,107.08,107.12,107.0,107.0,23646.0,70.8835,70.91,70.8305,70.8305,23646.0
2017-12-06 13:30:00,107.0,107.15,106.99,107.04,36525.0,70.8305,70.9298,70.8239,70.857,36525.0
2017-12-06 13:35:00,107.04,107.27,107.02,107.25,40561.0,70.857,71.0093,70.8438,70.996,40561.0
2017-12-06 13:40:00,107.26,107.39,107.24,107.38,35098.0,71.0026,71.0887,70.9894,71.0821,35098.0
2017-12-06 13:45:00,107.39,107.43,107.32,107.39,27772.0,71.0887,71.1152,71.0424,71.0887,27772.0
2017-12-06 13:50:00,107.39,107.48,107.38,107.39,29885.0,71.0887,71.1483,71.0821,71.0887,29885.0
2017-12-06 13:55:00,107.39,107.51,107.39,107.48,52021.0,71.0887,71.1681,71.0887,71.1483,52021.0
2017-12-06 14:00:00,107.47,107.57,107.39,107.52,64224.0,71.1417,71.2079,71.0887,71.1748,64224.0
2017-12-06 14:05:00,107.53,107.55,107.5,107.53,38479.0,71.1814,71.1946,71.1615,71.1814,38479.0
2017-12-06 14:10:00,107.52,107.63,107.45,107.61,46360.0,71.1748,71.2476,71.1284,71.2343,46360.0
2017-12-06 14:15:00,107.62,107.67,107.56,107.66,65946.0,71.2409,71.274,71.2012,71.2674,65946.0
2017-12-06 14:20:00,107.66,107.72,107.62,107.72,39629.0,71.2674,71.3071,71.2409,71.3071,39629.0
2017-12-06 14:25:00,107.72,107.85,107.72,107.8,55146.0,71.3071,71.3932,71.3071,71.3601,55146.0
2017-12-06 14:30:00,107.8,107.88,107.79,107.84,42754.0,71.3601,71.4131,71.3535,71.3866,42754.0
2017-12-06 14:35:00,107.84,107.93,107.83,107.88,55167.0,71.3866,71.4462,71.38,71.4131,55167.0
2017-12-06 14:40:00,107.88,107.89,107.64,107.69,53449.0,71.4131,71.4197,71.2542,71.2873,53449.0
2017-12-06 14:45:00,107.69,107.78,107.68,107.76,32029.0,71.2873,71.3469,71.2807,71.3336,32029.0
2017-12-06 14:50:00,107.76,107.81,107.71,107.71,36264.0,71.3336,71.3667,71.3005,71.3005,36264.0
2017-12-06 14:55:00,107.72,107.76,107.68,107.74,24501.0,71.3071,71.3336,71.2807,71.3204,24501.0
2017-12-06 15:00:00,107.73,107.79,107.7,107.78,49247.0,71.3138,71.3535,71.2939,71.3469,49247.0
2017-12-06 15:05:00,107.78,107.87,107.76,107.85,57638.0,71.3469,71.4064,71.3336,71.3932,57638.0
2017-12-06 15:10:00,107.86,107.89,107.81,107.84,62503.0,71.3998,71.4197,71.3667,71.3866,62503.0
2017-12-06 15:15:00,107.85,107.87,107.8,107.8,47855.0,71.3932,71.4064,71.3601,71.3601,47855.0
2017-12-06 15:20:00,107.8,107.81,107.6,107.61,37227.0,71.3601,71.3667,71.2277,71.2343,37227.0
2017-12-06 15:25:00,107.61,107.74,107.6,107.73,30973.0,71.2343,71.3204,71.2277,71.3138,30973.0
2017-12-06 15:30:00,107.73,107.86,107.71,107.77,65462.0,71.3138,71.3998,71.3005,71.3402,65462.0
2017-12-06 15:35:00,107.77,107.8,107.69,107.75,81128.0,71.3402,71.3601,71.2873,71.327,81128.0
2017-12-06 15:40:00,107.74,107.75,107.63,107.64,79356.0,71.3204,71.327,71.2476,71.2542,79356.0
2017-12-06 15:45:00,107.64,107.83,107.64,107.8,69030.0,71.2542,71.38,71.2542,71.3601,69030.0
2017-12-06 15:50:00,107.81,107.82,107.76,107.78,129215.0,71.3667,71.3733,71.3336,71.3469,129215.0
2017-12-06 15:55:00,107.78,107.79,107.55,107.62,335220.0,71.3469,71.3535,71.1946,71.2409,335220.0
2017-12-07 09:30:00,107.47,107.47,106.71,106.94,85291.0,71.1417,71.1417,70.6386,70.7908,85291.0
2017-12-07 09:35:00,107.04,107.27,106.94,107.18,80811.0,70.857,71.0093,70.7908,70.9497,80811.0
2017-12-07 09:40:00,107.2,107.4,107.1,107.1,80952.0,70.9629,71.0953,70.8967,70.8967,80952.0
2017-12-07 09:45:00,107.11,107.12,106.93,106.99,54302.0,70.9033,70.91,70.7842,70.8239,54302.0
2017-12-07 09:50:00,106.99,107.15,106.95,107.11,23569.0,70.8239,70.9298,70.7974,70.9033,23569.0
2017-12-07 09:55:00,107.1,107.29,107.08,107.16,44921.0,70.8967,71.0225,70.8835,70.9364,44921.0
2017-12-07 10:00:00,107.16,107.17,107.01,107.08,67409.0,70.9364,70.9431,70.8371,70.8835,67409.0
2017-12-07 10:05:00,107.08,107.09,106.63,106.67,47760.0,70.8835,70.8901,70.5856,70.6121,47760.0
2017-12-07 10:10:00,106.68,106.71,106.63,106.71,26187.0,70.6187,70.6386,70.5856,70.6386,26187.0
2017-12-07 10:15:00,106.71,106.82,106.71,106.76,46209.0,70.6386,70.7114,70.6386,70.6717,46209.0
2017-12-07 10:20:00,106.77,106.86,106.77,106.82,42686.0,70.6783,70.7379,70.6783,70.7114,42686.0
2017-12-07 10:25:00,106.81,106.82,106.78,106.79,33156.0,70.7048,70.7114,70.6849,70.6915,33156.0
2017-12-07 10:30:00,106.79,106.87,106.79,106.79,21004.0,70.6915,70.7445,70.6915,70.6915,21004.0
2017-12-07 10:35:00,106.79,106.82,106.69,106.81,32475.0,70.6915,70.7114,70.6253,70.7048,32475.0
2017-12-07 10:40:00,106.8,106.82,106.71,106.76,22189.0,70.6981,70.7114,70.6386,70.6717,22189.0
2017-12-07 10:45:00,106.77,106.85,106.77,106.84,23128.0,70.6783,70.7312,70.6783,70.7246,23128.0
2017-12-07 10:50:00,106.83,107.02,106.82,106.91,20681.0,70.718,70.8438,70.7114,70.771,20681.0
2017-12-07 10:55:00,106.92,106.92,106.77,106.77,23371.0,70.7776,70.7776,70.6783,70.6783,23371.0
2017-12-07 11:00:00,106.79,106.87,106.77,106.77,46797.0,70.6915,70.7445,70.6783,70.6783,46797.0
2017-12-07 11:05:00,106.77,106.86,106.66,106.82,44080.0,70.6783,70.7379,70.6055,70.7114,44080.0
2017-12-07 11:10:00,106.81,106.81,106.67,106.7,51653.0,70.7048,70.7048,70.6121,70.6319,51653.0
2017-12-07 11:15:00,106.69,106.78,106.65,106.69,53686.0,70.6253,70.6849,70.5988,70.6253,53686.0
2017-12-07 11:20:00,106.69,106.76,106.68,106.68,38045.0,70.6253,70.6717,70.6187,70.6187,38045.0
2017-12-07 11:25:00,106.68,106.86,106.67,106.84,28580.0,70.6187,70.7379,70.6121,70.7246,28580.0
2017-12-07 11:30:00,106.84,106.93,106.82,106.93,30405.0,70.7246,70.7842,70.7114,70.7842,30405.0
2017-12-07 11:35:00,106.94,106.98,106.87,106.89,18420.0,70.7908,70.8173,70.7445,70.7577,18420.0
2017-12-07 11:40:00,106.9,106.92,106.84,106.86,16118.0,70.7643,70.7776,70.7246,70.7379,16118.0
2017-12-07 11:45:00,106.86,106.91,106.84,106.87,19805.0,70.7379,70.771,70.7246,70.7445,19805.0
2017-12-07 11:50:00,106.88,106.89,106.74,106.87,38098.0,70.7511,70.7577,70.6584,70.7445,38098.0
2017-12-07 11:55:00,106.85,106.86,106.75,106.82,29811.0,70.7312,70.7379,70.665,70.7114,29811.0
2017-12-07 12:00:00,106.83,106.85,106.78,106.82,23015.0,70.718,70.7312,70.6849,70.7114,23015.0
2017-12-07 12:05:00,106.83,106.83,106.78,106.78,31688.0,70.718,70.718,70.6849,70.6849,31688.0
2017-12-07 12:10:00,106.78,106.8,106.75,106.79,57808.0,70.6849,70.6981,70.665,70.6915,57808.0
2017-12-07 12:15:00,106.8,106.82,106.71,106.76,31208.0,70.6981,70.7114,70.6386,70.6717,31208.0
2017-12-07 12:20:00,106.77,106.81,106.7,106.73,18729.0,70.6783,70.7048,70.6319,70.6518,18729.0
2017-12-07 12:25:00,106.72,106.72,106.49,106.49,19661.0,70.6452,70.6452,70.4929,70.4929,19661.0
2017-12-07 12:30:00,106.48,106.57,106.48,106.51,33226.0,70.4863,70.5459,70.4863,70.5062,33226.0
2017-12-07 12:35:00,106.5,106.57,106.5,106.56,32900.0,70.4995,70.5459,70.4995,70.5393,32900.0
2017-12-07 12:40:00,106.55,106.57,106.51,106.52,9877.0,70.5326,70.5459,70.5062,70.5128,9877.0
2017-12-07 12:45:00,106.51,106.56,106.5,106.54,15578.0,70.5062,70.5393,70.4995,70.526,15578.0
2017-12-07 12:50:00,106.54,106.56,106.51,106.55,13313.0,70.526,70.5393,70.5062,70.5326,13313.0
2017-12-07 12:55:00,106.56,106.61,106.54,106.54,22819.0,70.5393,70.5724,70.526,70.526,22819.0
2017-12-07 13:00:00,106.54,106.57,106.5,106.51,24167.0,70.526,70.5459,70.4995,70.5062,24167.0
2017-12-07 13:05:00,106.5,106.52,106.43,106.48,43298.0,70.4995,70.5128,70.4532,70.4863,43298.0
2017-12-07 13:10:00,106.49,106.49,106.4,106.42,13627.0,70.4929,70.4929,70.4333,70.4466,13627.0
2017-12-07 13:15:00,106.41,106.41,106.31,106.31,16189.0,70.44,70.44,70.3738,70.3738,16189.0
2017-12-07 13:20:00,106.31,106.32,106.23,106.31,21683.0,70.3738,70.3804,70.3208,70.3738,21683.0
2017-12-07 13:25:00,106.29,106.35,106.29,106.31,6165.0,70.3605,70.4002,70.3605,70.3738,6165.0
2017-12-07 13:30:00,106.31,106.35,106.28,106.32,17800.0,70.3738,70.4002,70.3539,70.3804,17800.0
2017-12-07 13:35:00,106.32,106.34,106.28,106.32,18902.0,70.3804,70.3936,70.3539,70.3804,18902.0
2017-12-07 13:40:00,106.33,106.33,106.29,106.31,17642.0,70.387,70.387,70.3605,70.3738,17642.0
2017-12-07 13:45:00,106.32,106.41,106.3,106.38,12125.0,70.3804,70.44,70.3672,70.4201,12125.0
2017-12-07 13:50:00,106.39,106.4,106.36,106.38,17229.0,70.4267,70.4333,70.4069,70.4201,17229.0
2017-12-07 13:55:00,106.38,106.57,106.38,106.54,30219.0,70.4201,70.5459,70.4201,70.526,30219.0
2017-12-07 14:00:00,106.54,106.56,106.48,106.55,16614.0,70.526,70.5393,70.4863,70.5326,16614.0
2017-12-07 14:05:00,106.56,106.56,106.48,106.56,21534.0,70.5393,70.5393,70.4863,70.5393,21534.0
2017-12-07 14:10:00,106.57,106.59,106.42,106.43,27022.0,70.5459,70.5591,70.4466,70.4532,27022.0
2017-12-07 14:15:00,106.42,106.5,106.39,106.48,23922.0,70.4466,70.4995,70.4267,70.4863,23922.0
2017-12-07 14:20:00,106.48,106.51,106.44,106.49,32156.0,70.4863,70.5062,70.4598,70.4929,32156.0
2017-12-07 14:25:00,106.49,106.52,106.48,106.49,30390.0,70.4929,70.5128,70.4863,70.4929,30390.0
2017-12-07 14:30:00,106.49,106.51,106.48,106.49,54819.0,70.4929,70.5062,70.4863,70.4929,54819.0
2017-12-07 14:35:00,106.48,106.51,106.47,106.51,33014.0,70.4863,70.5062,70.4797,70.5062,33014.0
2017-12-07 14:40:00,106.51,106.51,106.43,106.48,45726.0,70.5062,70.5062,70.4532,70.4863,45726.0
2017-12-07 14:45:00,106.48,106.53,106.47,106.5,26434.0,70.4863,70.5194,70.4797,70.4995,26434.0
2017-12-07 14:50:00,106.5,106.53,106.49,106.5,26269.0,70.4995,70.5194,70.4929,70.4995,26269.0
2017-12-07 14:55:00,106.5,106.5,106.42,106.46,41735.0,70.4995,70.4995,70.4466,70.4731,41735.0
2017-12-07 15:00:00,106.45,106.52,106.45,106.5,28360.0,70.4664,70.5128,70.4664,70.4995,28360.0
2017-12-07 15:05:00,106.49,106.56,106.46,106.46,30044.0,70.4929,70.5393,70.4731,70.4731,30044.0
2017-12-07 15:10:00,106.46,106.49,106.44,106.45,33417.0,70.4731,70.4929,70.4598,70.4664,33417.0
2017-12-07 15:15:00,106.45,106.51,106.45,106.45,27944.0,70.4664,70.5062,70.4664,70.4664,27944.0
2017-12-07 15:20:00,106.45,106.52,106.44,106.5,39621.0,70.4664,70.5128,70.4598,70.4995,39621.0
2017-12-07 15:25:00,106.51,106.61,106.5,106.52,36364.0,70.5062,70.5724,70.4995,70.5128,36364.0
2017-12-07 15:30:00,106.52,106.57,106.49,106.53,43949.0,70.5128,70.5459,70.4929,70.5194,43949.0
2017-12-07 15:35:00,106.52,106.53,106.49,106.5,40754.0,70.5128,70.5194,70.4929,70.4995,40754.0
2017-12-07 15:40:00,106.5,106.52,106.48,106.52,81099.0,70.4995,70.5128,70.4863,70.5128,81099.0
2017-12-07 15:45:00,106.51,106.52,106.48,106.48,79486.0,70.5062,70.5128,70.4863,70.4863,79486.0
2017-12-07 15:50:00,106.48,106.57,106.47,106.57,124365.0,70.4863,70.5459,70.4797,70.5459,124365.0
2017-12-07 15:55:00,106.56,106.71,106.56,106.7,287240.0,70.5393,70.6386,70.5393,70.6319,287240.0
2017-12-08 09:30:00,106.51,106.68,106.35,106.47,68665.0,70.5062,70.6187,70.4002,70.4797,68665.0
2017-12-08 09:35:00,106.52,106.52,106.21,106.21,32117.0,70.5128,70.5128,70.3076,70.3076,32117.0
2017-12-08 09:40:00,106.22,106.26,106.02,106.06,29722.0,70.3142,70.3407,70.1818,70.2083,29722.0
2017-12-08 09:45:00,106.07,106.12,105.96,106.02,40902.0,70.2149,70.248,70.1421,70.1818,40902.0
2017-12-08 09:50:00,106.02,106.05,105.9,105.91,47775.0,70.1818,70.2017,70.1024,70.109,47775.0
2017-12-08 09:55:00,105.91,105.93,105.78,105.8,43193.0,70.109,70.1222,70.0229,70.0362,43193.0
2017-12-08 10:00:00,105.8,105.8,105.63,105.71,51989.0,70.0362,70.0362,69.9236,69.9766,51989.0
2017-12-08 10:05:00,105.71,105.84,105.69,105.84,29506.0,69.9766,70.0626,69.9634,70.0626,29506.0
2017-12-08 10:10:00,105.84,105.84,105.66,105.66,30122.0,70.0626,70.0626,69.9435,69.9435,30122.0
2017-12-08 10:15:00,105.67,105.76,105.66,105.71,27982.0,69.9501,70.0097,69.9435,69.9766,27982.0
2017-12-08 10:20:00,105.73,105.77,105.72,105.76,22944.0,69.9898,70.0163,69.9832,70.0097,22944.0
2017-12-08 10:25:00,105.76,105.76,105.69,105.73,48753.0,70.0097,70.0097,69.9634,69.9898,48753.0
2017-12-08 10:30:00,105.73,105.82,105.73,105.75,47128.0,69.9898,70.0494,69.9898,70.0031,47128.0
2017-12-08 10:35:00,105.75,105.76,105.61,105.76,42036.0,70.0031,70.0097,69.9104,70.0097,42036.0
2017-12-08 10:40:00,105.75,105.75,105.69,105.75,32974.0,70.0031,70.0031,69.9634,70.0031,32974.0
2017-12-08 10:45:00,105.74,105.79,105.74,105.76,27663.0,69.9964,70.0295,69.9964,70.0097,27663.0
2017-12-08 10:50:00,105.77,105.77,105.64,105.65,35763.0,70.0163,70.0163,69.9303,69.9369,35763.0
2017-12-08 10:55:00,105.64,105.7,105.58,105.61,43457.0,69.9303,69.97,69.8905,69.9104,43457.0
2017-12-08 11:00:00,105.6,105.68,105.59,105.62,32747.0,69.9038,69.9567,69.8972,69.917,32747.0
2017-12-08 11:05:00,105.63,105.63,105.5,105.54,47167.0,69.9236,69.9236,69.8376,69.8641,47167.0
2017-12-08 11:10:00,105.54,105.67,105.52,105.67,34823.0,69.8641,69.9501,69.8508,69.9501,34823.0
2017-12-08 11:15:00,105.67,105.8,105.66,105.73,30485.0,69.9501,70.0362,69.9435,69.9898,30485.0
2017-12-08 11:20:00,105.73,105.74,105.66,105.69,24399.0,69.9898,69.9964,69.9435,69.9634,24399.0
2017-12-08 11:25:00,105.69,105.74,105.68,105.69,21261.0,69.9634,69.9964,69.9567,69.9634,21261.0
2017-12-08 11:30:00,105.7,105.7,105.63,105.65,32049.0,69.97,69.97,69.9236,69.9369,32049.0
2017-12-08 11:35:00,105.66,105.81,105.66,105.8,24828.0,69.9435,70.0428,69.9435,70.0362,24828.0
2017-12-08 11:40:00,105.8,105.93,105.73,105.79,54883.0,70.0362,70.1222,69.9898,70.0295,54883.0
2017-12-08 11:45:00,105.79,105.8,105.73,105.78,32397.0,70.0295,70.0362,69.9898,70.0229,32397.0
2017-12-08 11:50:00,105.79,105.87,105.79,105.83,14021.0,70.0295,70.0825,70.0295,70.056,14021.0
2017-12-08 11:55:00,105.84,105.87,105.79,105.81,24177.0,70.0626,70.0825,70.0295,70.0428,24177.0
2017-12-08 12:00:00,105.81,105.89,105.81,105.86,12891.0,70.0428,70.0957,70.0428,70.0759,12891.0
2017-12-08 12:05:00,105.85,105.92,105.81,105.85,24520.0,70.0693,70.1156,70.0428,70.0693,24520.0
2017-12-08 12:10:00,105.84,105.86,105.82,105.85,12088.0,70.0626,70.0759,70.0494,70.0693,12088.0
2017-12-08 12:15:00,105.84,105.95,105.83,105.94,16205.0,70.0626,70.1355,70.056,70.1288,16205.0
2017-12-08 12:20:00,105.93,106.07,105.92,106.02,54438.0,70.1222,70.2149,70.1156,70.1818,54438.0
2017-12-08 12:25:00,106.02,106.02,105.97,106.01,32133.0,70.1818,70.1818,70.1487,70.1752,32133.0
2017-12-08 12:30:00,106.01,106.03,105.96,106.02,46044.0,70.1752,70.1884,70.1421,70.1818,46044.0
2017-12-08 12:35:00,106.03,106.04,106.0,106.03,10515.0,70.1884,70.195,70.1686,70.1884,10515.0
2017-12-08 12:40:00,106.03,106.07,105.96,106.07,20575.0,70.1884,70.2149,70.1421,70.2149,20575.0
2017-12-08 12:45:00,106.07,106.08,106.0,106.03,23533.0,70.2149,70.2215,70.1686,70.1884,23533.0
2017-12-08 12:50:00,106.03,106.05,106.0,106.02,15932.0,70.1884,70.2017,70.1686,70.1818,15932.0
2017-12-08 12:55:00,106.02,106.06,106.02,106.05,17749.0,70.1818,70.2083,70.1818,70.2017,17749.0
2017-12-08 13:00:00,106.06,106.11,106.04,106.09,17901.0,70.2083,70.2414,70.195,70.2281,17901.0
2017-12-08 13:05:00,106.1,106.18,106.09,106.17,57008.0,70.2348,70.2877,70.2281,70.2811,57008.0
2017-12-08 13:10:00,106.17,106.31,106.17,106.3,34926.0,70.2811,70.3738,70.2811,70.3672,34926.0
2017-12-08 13:15:00,106.31,106.39,106.27,106.36,28410.0,70.3738,70.4267,70.3473,70.4069,28410.0
2017-12-08 13:20:00,106.36,106.39,106.32,106.32,19334.0,70.4069,70.4267,70.3804,70.3804,19334.0
2017-12-08 13:25:00,106.33,106.34,106.29,106.3,15783.0,70.387,70.3936,70.3605,70.3672,15783.0
2017-12-08 13:30:00,106.3,106.3,106.27,106.28,13158.0,70.3672,70.3672,70.3473,70.3539,13158.0
2017-12-08 13:35:00,106.28,106.29,106.21,106.26,17657.0,70.3539,70.3605,70.3076,70.3407,17657.0
2017-12-08 13:40:00,106.25,106.31,106.24,106.31,31345.0,70.3341,70.3738,70.3274,70.3738,31345.0
2017-12-08 13:45:00,106.31,106.31,106.28,106.3,16503.0,70.3738,70.3738,70.3539,70.3672,16503.0
2017-12-08 13:50:00,106.29,106.3,106.23,106.27,18559.0,70.3605,70.3672,70.3208,70.3473,18559.0
2017-12-08 13:55:00,106.28,106.29,106.24,106.25,23469.0,70.3539,70.3605,70.3274,70.3341,23469.0
2017-12-08 14:00:00,106.25,106.28,106.23,106.23,24759.0,70.3341,70.3539,70.3208,70.3208,24759.0
2017-12-08 14:05:00,106.23,106.25,106.21,106.23,21506.0,70.3208,70.3341,70.3076,70.3208,21506.0
2017-12-08 14:10:00,106.23,106.29,106.21,106.29,18277.0,70.3208,70.3605,70.3076,70.3605,18277.0
2017-12-08 14:15:00,106.27,106.31,106.25,106.27,33248.0,70.3473,70.3738,70.3341,70.3473,33248.0
2017-12-08 14:20:00,106.27,106.32,106.24,106.27,19183.0,70.3473,70.3804,70.3274,70.3473,19183.0
2017-12-08 14:25:00,106.28,106.29,106.25,106.26,15079.0,70.3539,70.3605,70.3341,70.3407,15079.0
2017-12-08 14:30:00,106.26,106.3,106.25,106.27,15788.0,70.3407,70.3672,70.3341,70.3473,15788.0
2017-12-08 14:35:00,106.27,106.36,106.27,106.31,30506.0,70.3473,70.4069,70.3473,70.3738,30506.0
2017-12-08 14:40:00,106.3,106.33,106.25,106.26,17407.0,70.3672,70.387,70.3341,70.3407,17407.0
2017-12-08 14:45:00,106.26,106.27,106.22,106.23,17003.0,70.3407,70.3473,70.3142,70.3208,17003.0
2017-12-08 14:50:00,106.23,106.27,106.21,106.23,28475.0,70.3208,70.3473,70.3076,70.3208,28475.0
2017-12-08 14:55:00,106.22,106.23,106.16,106.18,22953.0,70.3142,70.3208,70.2745,70.2877,22953.0
2017-12-08 15:00:00,106.17,106.22,106.16,106.18,49052.0,70.2811,70.3142,70.2745,70.2877,49052.0
2017-12-08 15:05:00,106.17,106.24,106.17,106.23,53026.0,70.2811,70.3274,70.2811,70.3208,53026.0
2017-12-08 15:10:00,106.23,106.35,106.23,106.31,22654.0,70.3208,70.4002,70.3208,70.3738,22654.0
2017-12-08 15:15:00,106.32,106.42,106.3,106.42,20822.0,70.3804,70.4466,70.3672,70.4466,20822.0
2017-12-08 15:20:00,106.42,106.43,106.35,106.37,26450.0,70.4466,70.4532,70.4002,70.4135,26450.0
2017-12-08 15:25:00,106.37,106.46,106.35,106.46,24142.0,70.4135,70.4731,70.4002,70.4731,24142.0
2017-12-08 15:30:00,106.46,106.52,106.37,106.4,62458.0,70.4731,70.5128,70.4135,70.4333,62458.0
2017-12-08 15:35:00,106.39,106.44,106.35,106.35,29171.0,70.4267,70.4598,70.4002,70.4002,29171.0
2017-12-08 15:40:00,106.34,106.48,106.34,106.45,50162.0,70.3936,70.4863,70.3936,70.4664,50162.0
2017-12-08 15:45:00,106.45,106.5,106.41,106.46,56937.0,70.4664,70.4995,70.44,70.4731,56937.0
2017-12-08 15:50:00,106.46,106.52,106.43,106.45,78807.0,70.4731,70.5128,70.4532,70.4664,78807.0
2017-12-08 15:55:00,106.45,106.61,106.42,106.58,289502.0,70.4664,70.5724,70.4466,70.5525,289502.0
2017-12-11 09:30:00,106.6,106.6,105.91,106.2,85639.0,70.5657,70.5657,70.109,70.301,85639.0
2017-12-11 09:35:00,106.18,106.47,106.15,106.35,33484.0,70.2877,70.4797,70.2679,70.4002,33484.0
2017-12-11 09:40:00,106.33,106.58,106.33,106.55,22386.0,70.387,70.5525,70.387,70.5326,22386.0
2017-12-11 09:45:00,106.53,106.55,106.34,106.39,29335.0,70.5194,70.5326,70.3936,70.4267,29335.0
2017-12-11 09:50:00,106.4,106.41,106.22,106.25,29328.0,70.4333,70.44,70.3142,70.3341,29328.0
2017-12-11 09:55:00,106.24,106.24,106.08,106.13,28188.0,70.3274,70.3274,70.2215,70.2546,28188.0
2017-12-11 10:00:00,106.14,106.21,106.02,106.02,27371.0,70.2612,70.3076,70.1818,70.1818,27371.0
2017-12-11 10:05:00,106.02,106.18,106.0,106.16,18605.0,70.1818,70.2877,70.1686,70.2745,18605.0
2017-12-11 10:10:00,106.15,106.21,106.09,106.21,14372.0,70.2679,70.3076,70.2281,70.3076,14372.0
2017-12-11 10:15:00,106.21,106.24,106.03,106.04,30350.0,70.3076,70.3274,70.1884,70.195,30350.0
2017-12-11 10:20:00,106.02,106.09,106.01,106.08,17415.0,70.1818,70.2281,70.1752,70.2215,17415.0
2017-12-11 10:25:00,106.08,106.09,105.97,106.03,21246.0,70.2215,70.2281,70.1487,70.1884,21246.0
2017-12-11 10:30:00,106.04,106.24,106.04,106.21,19680.0,70.195,70.3274,70.195,70.3076,19680.0
2017-12-11 10:35:00,106.2,106.3,106.14,106.15,26688.0,70.301,70.3672,70.2612,70.2679,26688.0
2017-12-11 10:40:00,106.15,106.21,106.13,106.17,20347.0,70.2679,70.3076,70.2546,70.2811,20347.0
2017-12-11 10:45:00,106.16,106.28,106.14,106.27,17533.0,70.2745,70.3539,70.2612,70.3473,17533.0
2017-12-11 10:50:00,106.27,106.3,106.14,106.14,23350.0,70.3473,70.3672,70.2612,70.2612,23350.0
2017-12-11 10:55:00,106.14,106.17,105.98,106.02,22286.0,70.2612,70.2811,70.1553,70.1818,22286.0
2017-12-11 11:00:00,106.02,106.04,105.95,106.04,20461.0,70.1818,70.195,70.1355,70.195,20461.0
2017-12-11 11:05:00,106.04,106.11,106.0,106.04,27017.0,70.195,70.2414,70.1686,70.195,27017.0
2017-12-11 11:10:00,106.04,106.15,106.03,106.13,24401.0,70.195,70.2679,70.1884,70.2546,24401.0
2017-12-11 11:15:00,106.13,106.32,106.13,106.32,20183.0,70.2546,70.3804,70.2546,70.3804,20183.0
2017-12-11 11:20:00,106.31,106.48,106.31,106.45,198854.0,70.3738,70.4863,70.3738,70.4664,198854.0
2017-12-11 11:25:00,106.44,106.44,106.31,106.33,20132.0,70.4598,70.4598,70.3738,70.387,20132.0
2017-12-11 11:30:00,106.32,106.33,106.24,106.27,20700.0,70.3804,70.387,70.3274,70.3473,20700.0
2017-12-11 11:35:00,106.27,106.31,106.26,106.28,21083.0,70.3473,70.3738,70.3407,70.3539,21083.0
2017-12-11 11:40:00,106.27,106.28,106.24,106.27,15354.0,70.3473,70.3539,70.3274,70.3473,15354.0
2017-12-11 11:45:00,106.26,106.31,106.26,106.29,13403.0,70.3407,70.3738,70.3407,70.3605,13403.0
2017-12-11 11:50:00,106.29,106.29,106.08,106.08,27406.0,70.3605,70.3605,70.2215,70.2215,27406.0
2017-12-11 11:55:00,106.09,106.11,105.98,105.99,20417.0,70.2281,70.2414,70.1553,70.1619,20417.0
2017-12-11 12:00:00,105.99,106.08,105.98,106.07,14510.0,70.1619,70.2215,70.1553,70.2149,14510.0
2017-12-11 12:05:00,106.07,106.07,106.03,106.04,27337.0,70.2149,70.2149,70.1884,70.195,27337.0
2017-12-11 12:10:00,106.04,106.1,106.03,106.06,14587.0,70.195,70.2348,70.1884,70.2083,14587.0
2017-12-11 12:15:00,106.07,106.12,106.04,106.12,19503.0,70.2149,70.248,70.195,70.248,19503.0
2017-12-11 12:20:00,106.12,106.15,106.08,106.08,25673.0,70.248,70.2679,70.2215,70.2215,25673.0
2017-12-11 12:25:00,106.07,106.07,105.94,106.03,33074.0,70.2149,70.2149,70.1288,70.1884,33074.0
2017-12-11 12:30:00,106.03,106.1,106.03,106.09,17507.0,70.1884,70.2348,70.1884,70.2281,17507.0
2017-12-11 12:35:00,106.09,106.1,106.02,106.02,14242.0,70.2281,70.2348,70.1818,70.1818,14242.0
2017-12-11 12:40:00,106.03,106.03,105.95,105.99,29500.0,70.1884,70.1884,70.1355,70.1619,29500.0
2017-12-11 12:45:00,105.99,106.05,105.99,106.01,19035.0,70.1619,70.2017,70.1619,70.1752,19035.0
2017-12-11 12:50:00,106.02,106.05,106.0,106.01,14434.0,70.1818,70.2017,70.1686,70.1752,14434.0
2017-12-11 12:55:00,106.0,106.0,105.96,105.97,21155.0,70.1686,70.1686,70.1421,70.1487,21155.0
2017-12-11 13:00:00,105.97,105.98,105.85,105.9,21178.0,70.1487,70.1553,70.0693,70.1024,21178.0
2017-12-11 13:05:00,105.9,106.0,105.89,105.99,17210.0,70.1024,70.1686,70.0957,70.1619,17210.0
2017-12-11 13:10:00,105.98,106.0,105.91,105.93,15268.0,70.1553,70.1686,70.109,70.1222,15268.0
2017-12-11 13:15:00,105.92,105.92,105.86,105.86,21907.0,70.1156,70.1156,70.0759,70.0759,21907.0
2017-12-11 13:20:00,105.87,105.93,105.87,105.88,13442.0,70.0825,70.1222,70.0825,70.0891,13442.0
2017-12-11 13:25:00,105.88,105.88,105.82,105.85,18511.0,70.0891,70.0891,70.0494,70.0693,18511.0
2017-12-11 13:30:00,105.86,105.87,105.83,105.86,17127.0,70.0759,70.0825,70.056,70.0759,17127.0
2017-12-11 13:35:00,105.87,105.88,105.82,105.84,13738.0,70.0825,70.0891,70.0494,70.0626,13738.0
2017-12-11 13:40:00,105.83,105.85,105.8,105.84,23927.0,70.056,70.0693,70.0362,70.0626,23927.0
2017-12-11 13:45:00,105.85,105.85,105.83,105.84,13175.0,70.0693,70.0693,70.056,70.0626,13175.0
2017-12-11 13:50:00,105.83,105.85,105.8,105.85,20815.0,70.056,70.0693,70.0362,70.0693,20815.0
2017-12-11 13:55:00,105.84,105.85,105.8,105.83,19848.0,70.0626,70.0693,70.0362,70.056,19848.0
2017-12-11 14:00:00,105.84,105.91,105.82,105.9,16497.0,70.0626,70.109,70.0494,70.1024,16497.0
2017-12-11 14:05:00,105.9,105.95,105.9,105.94,17209.0,70.1024,70.1355,70.1024,70.1288,17209.0
2017-12-11 14:10:00,105.94,106.0,105.94,105.95,23262.0,70.1288,70.1686,70.1288,70.1355,23262.0
2017-12-11 14:15:00,105.95,105.98,105.95,105.97,10400.0,70.1355,70.1553,70.1355,70.1487,10400.0
2017-12-11 14:20:00,105.97,106.04,105.96,106.04,16097.0,70.1487,70.195,70.1421,70.195,16097.0
2017-12-11 14:25:00,106.04,106.06,106.01,106.01,30677.0,70.195,70.2083,70.1752,70.1752,30677.0
2017-12-11 14:30:00,106.02,106.04,105.99,106.0,19728.0,70.1818,70.195,70.1619,70.1686,19728.0
2017-12-11 14:35:00,105.99,106.08,105.97,106.06,40494.0,70.1619,70.2215,70.1487,70.2083,40494.0
2017-12-11 14:40:00,106.05,106.06,106.01,106.05,24830.0,70.2017,70.2083,70.1752,70.2017,24830.0
2017-12-11 14:45:00,106.05,106.11,106.05,106.09,24014.0,70.2017,70.2414,70.2017,70.2281,24014.0
2017-12-11 14:50:00,106.09,106.09,106.03,106.03,15304.0,70.2281,70.2281,70.1884,70.1884,15304.0
2017-12-11 14:55:00,106.03,106.03,105.98,105.99,38931.0,70.1884,70.1884,70.1553,70.1619,38931.0
2017-12-11 15:00:00,105.99,105.99,105.95,105.95,16847.0,70.1619,70.1619,70.1355,70.1355,16847.0
2017-12-11 15:05:00,105.95,105.96,105.89,105.9,21830.0,70.1355,70.1421,70.0957,70.1024,21830.0
2017-12-11 15:10:00,105.9,105.91,105.88,105.9,31412.0,70.1024,70.109,70.0891,70.1024,31412.0
2017-12-11 15:15:00,105.9,105.9,105.85,105.86,35595.0,70.1024,70.1024,70.0693,70.0759,35595.0
2017-12-11 15:20:00,105.86,105.88,105.85,105.87,33594.0,70.0759,70.0891,70.0693,70.0825,33594.0
2017-12-11 15:25:00,105.87,105.88,105.85,105.87,29174.0,70.0825,70.0891,70.0693,70.0825,29174.0
2017-12-11 15:30:00,105.87,105.89,105.85,105.87,40212.0,70.0825,70.0957,70.0693,70.0825,40212.0
2017-12-11 15:35:00,105.88,105.89,105.85,105.89,34212.0,70.0891,70.0957,70.0693,70.0957,34212.0
2017-12-11 15:40:00,105.89,105.9,105.8,105.83,66085.0,70.0957,70.1024,70.0362,70.056,66085.0
2017-12-11 15:45:00,105.83,105.96,105.82,105.95,64510.0,70.056,70.1421,70.0494,70.1355,64510.0
2017-12-11 15:50:00,105.96,106.0,105.91,105.97,60097.0,70.1421,70.1686,70.109,70.1487,60097.0
2017-12-11 15:55:00,105.98,106.09,105.97,106.04,136112.0,70.1553,70.2281,70.1487,70.195,136112.0
2017-12-12 09:30:00,106.23,106.81,106.1,106.66,109704.0,70.3208,70.7048,70.2348,70.6055,109704.0
2017-12-12 09:35:00,106.64,106.64,106.41,106.41,22911.0,70.5922,70.5922,70.44,70.44,22911.0
2017-12-12 09:40:00,106.4,106.52,106.27,106.32,33746.0,70.4333,70.5128,70.3473,70.3804,33746.0
2017-12-12 09:45:00,106.3,106.39,106.23,106.35,58346.0,70.3672,70.4267,70.3208,70.4002,58346.0
2017-12-12 09:50:00,106.33,106.33,105.91,105.97,30577.0,70.387,70.387,70.109,70.1487,30577.0
2017-12-12 09:55:00,105.98,106.06,105.87,105.96,39492.0,70.1553,70.2083,70.0825,70.1421,39492.0
2017-12-12 10:00:00,105.97,106.35,105.96,106.32,29463.0,70.1487,70.4002,70.1421,70.3804,29463.0
2017-12-12 10:05:00,106.32,106.5,106.31,106.47,27701.0,70.3804,70.4995,70.3738,70.4797,27701.0
2017-12-12 10:10:00,106.47,106.5,106.37,106.44,27812.0,70.4797,70.4995,70.4135,70.4598,27812.0
2017-12-12 10:15:00,106.43,106.52,106.41,106.52,26298.0,70.4532,70.5128,70.44,70.5128,26298.0
2017-12-12 10:20:00,106.51,106.59,106.48,106.48,22452.0,70.5062,70.5591,70.4863,70.4863,22452.0
2017-12-12 10:25:00,106.49,106.53,106.44,106.53,23126.0,70.4929,70.5194,70.4598,70.5194,23126.0
2017-12-12 10:30:00,106.53,106.67,106.52,106.66,37622.0,70.5194,70.6121,70.5128,70.6055,37622.0
2017-12-12 10:35:00,106.66,106.89,106.65,106.89,28320.0,70.6055,70.7577,70.5988,70.7577,28320.0
2017-12-12 10:40:00,106.9,106.99,106.86,106.95,48565.0,70.7643,70.8239,70.7379,70.7974,48565.0
2017-12-12 10:45:00,106.96,107.33,106.96,107.28,57623.0,70.804,71.049,70.804,71.0159,57623.0
2017-12-12 10:50:00,107.29,107.3,107.14,107.24,40535.0,71.0225,71.0291,70.9232,70.9894,40535.0
2017-12-12 10:55:00,107.25,107.35,107.21,107.26,45104.0,70.996,71.0622,70.9695,71.0026,45104.0
2017-12-12 11:00:00,107.26,107.34,107.12,107.33,35704.0,71.0026,71.0556,70.91,71.049,35704.0
2017-12-12 11:05:00,107.33,107.42,107.26,107.35,38488.0,71.049,71.1086,71.0026,71.0622,38488.0
2017-12-12 11:10:00,107.33,107.45,107.33,107.35,31309.0,71.049,71.1284,71.049,71.0622,31309.0
2017-12-12 11:15:00,107.34,107.53,107.3,107.5,39306.0,71.0556,71.1814,71.0291,71.1615,39306.0
2017-12-12 11:20:00,107.5,107.54,107.27,107.53,38128.0,71.1615,71.188,71.0093,71.1814,38128.0
2017-12-12 11:25:00,107.52,107.59,107.32,107.56,56770.0,71.1748,71.2211,71.0424,71.2012,56770.0
2017-12-12 11:30:00,107.58,107.69,107.52,107.68,45623.0,71.2145,71.2873,71.1748,71.2807,45623.0
2017-12-12 11:35:00,107.69,107.74,107.54,107.73,66233.0,71.2873,71.3204,71.188,71.3138,66233.0
2017-12-12 11:40:00,107.73,107.73,107.58,107.65,43244.0,71.3138,71.3138,71.2145,71.2608,43244.0
2017-12-12 11:45:00,107.65,107.81,107.65,107.77,56751.0,71.2608,71.3667,71.2608,71.3402,56751.0
2017-12-12 11:50:00,107.77,107.79,107.62,107.68,40656.0,71.3402,71.3535,71.2409,71.2807,40656.0
2017-12-12 11:55:00,107.7,107.78,107.63,107.74,20024.0,71.2939,71.3469,71.2476,71.3204,20024.0
2017-12-12 12:00:00,107.74,107.77,107.65,107.68,31648.0,71.3204,71.3402,71.2608,71.2807,31648.0
2017-12-12 12:05:00,107.68,107.82,107.68,107.81,38147.0,71.2807,71.3733,71.2807,71.3667,38147.0
2017-12-12 12:10:00,107.82,107.91,107.8,107.88,21048.0,71.3733,71.4329,71.3601,71.4131,21048.0
2017-12-12 12:15:00,107.89,107.89,107.74,107.77,29872.0,71.4197,71.4197,71.3204,71.3402,29872.0
2017-12-12 12:20:00,107.77,107.88,107.74,107.84,22939.0,71.3402,71.4131,71.3204,71.3866,22939.0
2017-12-12 12:25:00,107.85,107.92,107.83,107.85,33460.0,71.3932,71.4395,71.38,71.3932,33460.0
2017-12-12 12:30:00,107.85,107.97,107.82,107.95,31981.0,71.3932,71.4726,71.3733,71.4594,31981.0
2017-12-12 12:35:00,107.96,107.98,107.81,107.83,25394.0,71.466,71.4793,71.3667,71.38,25394.0
2017-12-12 12:40:00,107.83,107.9,107.8,107.87,22993.0,71.38,71.4263,71.3601,71.4064,22993.0
2017-12-12 12:45:00,107.86,107.95,107.86,107.89,26015.0,71.3998,71.4594,71.3998,71.4197,26015.0
2017-12-12 12:50:00,107.89,107.95,107.88,107.93,28881.0,71.4197,71.4594,71.4131,71.4462,28881.0
2017-12-12 12:55:00,107.92,107.96,107.8,107.8,20046.0,71.4395,71.466,71.3601,71.3601,20046.0
2017-12-12 13:00:00,107.81,107.9,107.75,107.87,21894.0,71.3667,71.4263,71.327,71.4064,21894.0
2017-12-12 13:05:00,107.85,107.89,107.81,107.89,18262.0,71.3932,71.4197,71.3667,71.4197,18262.0
2017-12-12 13:10:00,107.88,107.92,107.84,107.9,18547.0,71.4131,71.4395,71.3866,71.4263,18547.0
2017-12-12 13:15:00,107.87,107.88,107.75,107.88,32539.0,71.4064,71.4131,71.327,71.4131,32539.0
2017-12-12 13:20:00,107.88,107.89,107.7,107.7,25977.0,71.4131,71.4197,71.2939,71.2939,25977.0
2017-12-12 13:25:00,107.71,107.75,107.65,107.68,17909.0,71.3005,71.327,71.2608,71.2807,17909.0
2017-12-12 13:30:00,107.67,107.72,107.61,107.71,24167.0,71.274,71.3071,71.2343,71.3005,24167.0
2017-12-12 13:35:00,107.71,107.73,107.61,107.62,24283.0,71.3005,71.3138,71.2343,71.2409,24283.0
2017-12-12 13:40:00,107.61,107.61,107.45,107.55,28609.0,71.2343,71.2343,71.1284,71.1946,28609.0
2017-12-12 13:45:00,107.57,107.57,107.32,107.44,28519.0,71.2079,71.2079,71.0424,71.1218,28519.0
2017-12-12 13:50:00,107.45,107.45,107.35,107.42,21267.0,71.1284,71.1284,71.0622,71.1086,21267.0
2017-12-12 13:55:00,107.41,107.54,107.4,107.41,21641.0,71.1019,71.188,71.0953,71.1019,21641.0
2017-12-12 14:00:00,107.41,107.52,107.41,107.47,24267.0,71.1019,71.1748,71.1019,71.1417,24267.0
2017-12-12 14:05:00,107.47,107.54,107.44,107.53,21666.0,71.1417,71.188,71.1218,71.1814,21666.0
2017-12-12 14:10:00,107.52,107.55,107.4,107.44,39122.0,71.1748,71.1946,71.0953,71.1218,39122.0
2017-12-12 14:15:00,107.47,107.53,107.46,107.52,23404.0,71.1417,71.1814,71.135,71.1748,23404.0
2017-12-12 14:20:00,107.52,107.61,107.49,107.6,27128.0,71.1748,71.2343,71.1549,71.2277,27128.0
2017-12-12 14:25:00,107.59,107.61,107.5,107.51,32348.0,71.2211,71.2343,71.1615,71.1681,32348.0
2017-12-12 14:30:00,107.51,107.52,107.41,107.49,20108.0,71.1681,71.1748,71.1019,71.1549,20108.0
2017-12-12 14:35:00,107.5,107.51,107.39,107.4,20444.0,71.1615,71.1681,71.0887,71.0953,20444.0
2017-12-12 14:40:00,107.41,107.41,107.29,107.31,34404.0,71.1019,71.1019,71.0225,71.0357,34404.0
2017-12-12 14:45:00,107.31,107.4,107.29,107.4,46304.0,71.0357,71.0953,71.0225,71.0953,46304.0
2017-12-12 14:50:00,107.38,107.52,107.38,107.5,35651.0,71.0821,71.1748,71.0821,71.1615,35651.0
2017-12-12 14:55:00,107.51,107.56,107.49,107.54,28544.0,71.1681,71.2012,71.1549,71.188,28544.0
2017-12-12 15:00:00,107.55,107.56,107.44,107.48,42490.0,71.1946,71.2012,71.1218,71.1483,42490.0
2017-12-12 15:05:00,107.48,107.57,107.47,107.57,44635.0,71.1483,71.2079,71.1417,71.2079,44635.0
2017-12-12 15:10:00,107.56,107.59,107.45,107.46,58041.0,71.2012,71.2211,71.1284,71.135,58041.0
2017-12-12 15:15:00,107.45,107.5,107.43,107.47,60236.0,71.1284,71.1615,71.1152,71.1417,60236.0
2017-12-12 15:20:00,107.48,107.5,107.4,107.49,33979.0,71.1483,71.1615,71.0953,71.1549,33979.0
2017-12-12 15:25:00,107.48,107.52,107.43,107.49,28066.0,71.1483,71.1748,71.1152,71.1549,28066.0
2017-12-12 15:30:00,107.49,107.52,107.44,107.46,67530.0,71.1549,71.1748,71.1218,71.135,67530.0
2017-12-12 15:35:00,107.46,107.54,107.46,107.49,62860.0,71.135,71.188,71.135,71.1549,62860.0
2017-12-12 15:40:00,107.48,107.54,107.47,107.52,80579.0,71.1483,71.188,71.1417,71.1748,80579.0
2017-12-12 15:45:00,107.52,107.53,107.37,107.39,83448.0,71.1748,71.1814,71.0755,71.0887,83448.0
2017-12-12 15:50:00,107.39,107.45,107.3,107.3,101537.0,71.0887,71.1284,71.0291,71.0291,101537.0
2017-12-12 15:55:00,107.31,107.38,107.24,107.31,225043.0,71.0357,71.0821,70.9894,71.0357,225043.0
2017-12-13 09:30:00,107.09,107.52,106.98,107.28,114753.0,70.8901,71.1748,70.8173,71.0159,114753.0
2017-12-13 09:35:00,107.28,107.65,107.21,107.54,32599.0,71.0159,71.2608,70.9695,71.188,32599.0
2017-12-13 09:40:00,107.57,107.81,107.53,107.79,37506.0,71.2079,71.3667,71.1814,71.3535,37506.0
2017-12-13 09:45:00,107.8,107.92,107.74,107.87,65283.0,71.3601,71.4395,71.3204,71.4064,65283.0
2017-12-13 09:50:00,107.87,108.12,107.8,108.1,38013.0,71.4064,71.5719,71.3601,71.5587,38013.0
2017-12-13 09:55:00,108.1,108.11,107.92,108.03,31393.0,71.5587,71.5653,71.4395,71.5124,31393.0
2017-12-13 10:00:00,108.04,108.1,107.95,107.95,43989.0,71.519,71.5587,71.4594,71.4594,43989.0
2017-12-13 10:05:00,107.96,108.06,107.85,108.06,42015.0,71.466,71.5322,71.3932,71.5322,42015.0
2017-12-13 10:10:00,108.05,108.17,108.05,108.08,40361.0,71.5256,71.605,71.5256,71.5455,40361.0
2017-12-13 10:15:00,108.07,108.07,107.93,107.98,32141.0,71.5388,71.5388,71.4462,71.4793,32141.0
2017-12-13 10:20:00,107.97,108.01,107.92,108.01,30290.0,71.4726,71.4991,71.4395,71.4991,30290.0
2017-12-13 10:25:00,108.0,108.24,108.0,108.17,29845.0,71.4925,71.6514,71.4925,71.605,29845.0
2017-12-13 10:30:00,108.18,108.22,108.12,108.14,36123.0,71.6117,71.6381,71.5719,71.5852,36123.0
2017-12-13 10:35:00,108.14,108.19,108.1,108.17,48123.0,71.5852,71.6183,71.5587,71.605,48123.0
2017-12-13 10:40:00,108.17,108.26,108.15,108.15,39449.0,71.605,71.6646,71.5918,71.5918,39449.0
2017-12-13 10:45:00,108.14,108.27,108.07,108.27,43344.0,71.5852,71.6712,71.5388,71.6712,43344.0
2017-12-13 10:50:00,108.28,108.28,108.19,108.21,45954.0,71.6778,71.6778,71.6183,71.6315,45954.0
2017-12-13 10:55:00,108.22,108.24,108.19,108.22,37078.0,71.6381,71.6514,71.6183,71.6381,37078.0
2017-12-13 11:00:00,108.21,108.3,108.19,108.2,49197.0,71.6315,71.6911,71.6183,71.6249,49197.0
2017-12-13 11:05:00,108.22,108.28,108.19,108.26,50998.0,71.6381,71.6778,71.6183,71.6646,50998.0
2017-12-13 11:10:00,108.25,108.25,108.17,108.18,42189.0,71.658,71.658,71.605,71.6117,42189.0
2017-12-13 11:15:00,108.18,108.23,108.14,108.22,32771.0,71.6117,71.6447,71.5852,71.6381,32771.0
2017-12-13 11:20:00,108.23,108.25,108.16,108.17,46620.0,71.6447,71.658,71.5984,71.605,46620.0
2017-12-13 11:25:00,108.17,108.2,108.07,108.07,63807.0,71.605,71.6249,71.5388,71.5388,63807.0
2017-12-13 11:30:00,108.07,108.07,107.89,107.98,36990.0,71.5388,71.5388,71.4197,71.4793,36990.0
2017-12-13 11:35:00,107.98,108.02,107.9,107.97,46402.0,71.4793,71.5057,71.4263,71.4726,46402.0
2017-12-13 11:40:00,107.97,108.1,107.95,107.97,87525.0,71.4726,71.5587,71.4594,71.4726,87525.0
2017-12-13 11:45:00,107.95,108.08,107.92,107.94,65941.0,71.4594,71.5455,71.4395,71.4528,65941.0
2017-12-13 11:50:00,107.94,108.01,107.93,107.95,51257.0,71.4528,71.4991,71.4462,71.4594,51257.0
2017-12-13 11:55:00,107.95,108.01,107.92,107.96,85904.0,71.4594,71.4991,71.4395,71.466,85904.0
2017-12-13 12:00:00,107.95,108.0,107.83,107.88,56028.0,71.4594,71.4925,71.38,71.4131,56028.0
2017-12-13 12:05:00,107.88,107.89,107.83,107.88,27910.0,71.4131,71.4197,71.38,71.4131,27910.0
2017-12-13 12:10:00,107.89,107.9,107.84,107.84,35581.0,71.4197,71.4263,71.3866,71.3866,35581.0
2017-12-13 12:15:00,107.84,107.88,107.82,107.85,14946.0,71.3866,71.4131,71.3733,71.3932,14946.0
2017-12-13 12:20:00,107.84,107.89,107.82,107.87,17210.0,71.3866,71.4197,71.3733,71.4064,17210.0
2017-12-13 12:25:00,107.87,107.93,107.82,107.84,26545.0,71.4064,71.4462,71.3733,71.3866,26545.0
2017-12-13 12:30:00,107.83,107.9,107.83,107.9,30529.0,71.38,71.4263,71.38,71.4263,30529.0
2017-12-13 12:35:00,107.9,107.98,107.89,107.92,25999.0,71.4263,71.4793,71.4197,71.4395,25999.0
2017-12-13 12:40:00,107.93,107.98,107.88,107.9,37525.0,71.4462,71.4793,71.4131,71.4263,37525.0
2017-12-13 12:45:00,107.9,107.93,107.87,107.9,22418.0,71.4263,71.4462,71.4064,71.4263,22418.0
2017-12-13 12:50:00,107.89,107.91,107.87,107.88,23599.0,71.4197,71.4329,71.4064,71.4131,23599.0
2017-12-13 12:55:00,107.89,107.91,107.85,107.86,20643.0,71.4197,71.4329,71.3932,71.3998,20643.0
2017-12-13 13:00:00,107.86,107.99,107.85,107.98,17589.0,71.3998,71.4859,71.3932,71.4793,17589.0
2017-12-13 13:05:00,107.98,108.0,107.93,107.94,11903.0,71.4793,71.4925,71.4462,71.4528,11903.0
2017-12-13 13:10:00,107.94,107.95,107.89,107.91,14371.0,71.4528,71.4594,71.4197,71.4329,14371.0
2017-12-13 13:15:00,107.9,107.91,107.87,107.89,25424.0,71.4263,71.4329,71.4064,71.4197,25424.0
2017-12-13 13:20:00,107.88,107.94,107.82,107.91,26974.0,71.4131,71.4528,71.3733,71.4329,26974.0
2017-12-13 13:25:00,107.91,107.97,107.88,107.9,25478.0,71.4329,71.4726,71.4131,71.4263,25478.0
2017-12-13 13:30:00,107.9,107.92,107.85,107.86,19509.0,71.4263,71.4395,71.3932,71.3998,19509.0
2017-12-13 13:35:00,107.86,107.98,107.86,107.96,25126.0,71.3998,71.4793,71.3998,71.466,25126.0
2017-12-13 13:40:00,107.96,107.97,107.91,107.95,15370.0,71.466,71.4726,71.4329,71.4594,15370.0
2017-12-13 13:45:00,107.96,108.01,107.94,107.98,14844.0,71.466,71.4991,71.4528,71.4793,14844.0
2017-12-13 13:50:00,107.97,108.04,107.97,108.01,22512.0,71.4726,71.519,71.4726,71.4991,22512.0
2017-12-13 13:55:00,108.01,108.02,107.92,107.93,19184.0,71.4991,71.5057,71.4395,71.4462,19184.0
2017-12-13 14:00:00,107.94,108.37,107.94,108.08,31211.0,71.4528,71.7374,71.4528,71.5455,31211.0
2017-12-13 14:05:00,108.09,108.25,107.96,108.13,28642.0,71.5521,71.658,71.466,71.5786,28642.0
2017-12-13 14:10:00,108.14,108.21,108.12,108.17,36772.0,71.5852,71.6315,71.5719,71.605,36772.0
2017-12-13 14:15:00,108.16,108.27,108.13,108.23,28396.0,71.5984,71.6712,71.5786,71.6447,28396.0
2017-12-13 14:20:00,108.24,108.25,108.14,108.18,28648.0,71.6514,71.658,71.5852,71.6117,28648.0
2017-12-13 14:25:00,108.16,108.21,108.12,108.21,35593.0,71.5984,71.6315,71.5719,71.6315,35593.0
2017-12-13 14:30:00,108.2,108.29,108.19,108.25,40337.0,71.6249,71.6845,71.6183,71.658,40337.0
2017-12-13 14:35:00,108.25,108.34,108.24,108.31,61836.0,71.658,71.7176,71.6514,71.6977,61836.0
2017-12-13 14:40:00,108.31,108.44,108.3,108.44,26380.0,71.6977,71.7838,71.6911,71.7838,26380.0
2017-12-13 14:45:00,108.43,108.56,108.42,108.56,43635.0,71.7771,71.8632,71.7705,71.8632,43635.0
2017-12-13 14:50:00,108.56,108.63,108.53,108.6,34825.0,71.8632,71.9095,71.8433,71.8897,34825.0
2017-12-13 14:55:00,108.61,108.67,108.52,108.62,47088.0,71.8963,71.936,71.8367,71.9029,47088.0
2017-12-13 15:00:00,108.61,108.63,108.57,108.6,42268.0,71.8963,71.9095,71.8698,71.8897,42268.0
2017-12-13 15:05:00,108.6,108.66,108.54,108.54,37359.0,71.8897,71.9294,71.85,71.85,37359.0
2017-12-13 15:10:00,108.54,108.63,108.53,108.63,37431.0,71.85,71.9095,71.8433,71.9095,37431.0
2017-12-13 15:15:00,108.62,108.63,108.43,108.45,75324.0,71.9029,71.9095,71.7771,71.7904,75324.0
2017-12-13 15:20:00,108.45,108.52,108.44,108.49,62945.0,71.7904,71.8367,71.7838,71.8169,62945.0
2017-12-13 15:25:00,108.49,108.5,108.4,108.44,75128.0,71.8169,71.8235,71.7573,71.7838,75128.0
2017-12-13 15:30:00,108.43,108.51,108.41,108.44,58749.0,71.7771,71.8301,71.7639,71.7838,58749.0
2017-12-13 15:35:00,108.44,108.51,108.38,108.39,67056.0,71.7838,71.8301,71.744,71.7507,67056.0
2017-12-13 15:40:00,108.39,108.39,108.26,108.27,81218.0,71.7507,71.7507,71.6646,71.6712,81218.0
2017-12-13 15:45:00,108.27,108.31,108.22,108.28,131770.0,71.6712,71.6977,71.6381,71.6778,131770.0
2017-12-13 15:50:00,108.28,108.36,108.28,108.28,89583.0,71.6778,71.7308,71.6778,71.6778,89583.0
2017-12-13 15:55:00,108.28,108.48,108.23,108.3,271967.0,71.6778,71.8102,71.6447,71.6911,271967.0
2017-12-14 09:30:00,108.02,108.42,108.0,108.36,89775.0,71.5057,71.7705,71.4925,71.7308,89775.0
2017-12-14 09:35:00,108.33,108.38,107.99,108.04,45799.0,71.7109,71.744,71.4859,71.519,45799.0
2017-12-14 09:40:00,108.02,108.15,107.93,107.97,71523.0,71.5057,71.5918,71.4462,71.4726,71523.0
2017-12-14 09:45:00,107.96,108.15,107.95,108.12,16484.0,71.466,71.5918,71.4594,71.5719,16484.0
2017-12-14 09:50:00,108.12,108.18,108.0,108.07,29312.0,71.5719,71.6117,71.4925,71.5388,29312.0
2017-12-14 09:55:00,108.09,108.24,108.06,108.22,27502.0,71.5521,71.6514,71.5322,71.6381,27502.0
2017-12-14 10:00:00,108.2,108.2,108.08,108.1,46535.0,71.6249,71.6249,71.5455,71.5587,46535.0
2017-12-14 10:05:00,108.1,108.26,108.09,108.19,30608.0,71.5587,71.6646,71.5521,71.6183,30608.0
2017-12-14 10:10:00,108.19,108.24,108.14,108.21,40182.0,71.6183,71.6514,71.5852,71.6315,40182.0
2017-12-14 10:15:00,108.21,108.38,108.2,108.34,67903.0,71.6315,71.744,71.6249,71.7176,67903.0
2017-12-14 10:20:00,108.34,108.37,108.2,108.2,26666.0,71.7176,71.7374,71.6249,71.6249,26666.0
2017-12-14 10:25:00,108.21,108.28,108.19,108.25,40986.0,71.6315,71.6778,71.6183,71.658,40986.0
2017-12-14 10:30:00,108.26,108.36,108.23,108.25,20821.0,71.6646,71.7308,71.6447,71.658,20821.0
2017-12-14 10:35:00,108.23,108.31,108.21,108.23,13004.0,71.6447,71.6977,71.6315,71.6447,13004.0
2017-12-14 10:40:00,108.23,108.27,108.21,108.26,22496.0,71.6447,71.6712,71.6315,71.6646,22496.0
2017-12-14 10:45:00,108.26,108.32,108.24,108.25,19365.0,71.6646,71.7043,71.6514,71.658,19365.0
2017-12-14 10:50:00,108.25,108.31,108.24,108.28,21593.0,71.658,71.6977,71.6514,71.6778,21593.0
2017-12-14 10:55:00,108.28,108.3,108.19,108.19,19761.0,71.6778,71.6911,71.6183,71.6183,19761.0
2017-12-14 11:00:00,108.19,108.31,108.18,108.29,43902.0,71.6183,71.6977,71.6117,71.6845,43902.0
2017-12-14 11:05:00,108.29,108.34,108.28,108.3,21441.0,71.6845,71.7176,71.6778,71.6911,21441.0
2017-12-14 11:10:00,108.31,108.32,108.25,108.27,32197.0,71.6977,71.7043,71.658,71.6712,32197.0
2017-12-14 11:15:00,108.26,108.37,108.25,108.3,29042.0,71.6646,71.7374,71.658,71.6911,29042.0
2017-12-14 11:20:00,108.3,108.35,108.22,108.24,23169.0,71.6911,71.7242,71.6381,71.6514,23169.0
2017-12-14 11:25:00,108.24,108.25,108.15,108.16,30206.0,71.6514,71.658,71.5918,71.5984,30206.0
2017-12-14 11:30:00,108.15,108.22,108.13,108.22,33656.0,71.5918,71.6381,71.5786,71.6381,33656.0
2017-12-14 11:35:00,108.2,108.22,108.15,108.22,41458.0,71.6249,71.6381,71.5918,71.6381,41458.0
2017-12-14 11:40:00,108.23,108.24,108.17,108.23,34822.0,71.6447,71.6514,71.605,71.6447,34822.0
2017-12-14 11:45:00,108.23,108.24,108.16,108.19,32027.0,71.6447,71.6514,71.5984,71.6183,32027.0
2017-12-14 11:50:00,108.19,108.23,108.18,108.23,39601.0,71.6183,71.6447,71.6117,71.6447,39601.0
2017-12-14 11:55:00,108.23,108.27,108.22,108.23,32701.0,71.6447,71.6712,71.6381,71.6447,32701.0
2017-12-14 12:00:00,108.23,108.27,108.22,108.25,29291.0,71.6447,71.6712,71.6381,71.658,29291.0
2017-12-14 12:05:00,108.24,108.28,108.22,108.24,21350.0,71.6514,71.6778,71.6381,71.6514,21350.0
2017-12-14 12:10:00,108.24,108.24,108.18,108.23,23458.0,71.6514,71.6514,71.6117,71.6447,23458.0
2017-12-14 12:15:00,108.24,108.31,108.24,108.3,30913.0,71.6514,71.6977,71.6514,71.6911,30913.0
2017-12-14 12:20:00,108.3,108.3,108.23,108.26,15319.0,71.6911,71.6911,71.6447,71.6646,15319.0
2017-12-14 12:25:00,108.26,108.3,108.24,108.29,24230.0,71.6646,71.6911,71.6514,71.6845,24230.0
2017-12-14 12:30:00,108.29,108.37,108.29,108.34,21271.0,71.6845,71.7374,71.6845,71.7176,21271.0
2017-12-14 12:35:00,108.34,108.35,108.29,108.33,24146.0,71.7176,71.7242,71.6845,71.7109,24146.0
2017-12-14 12:40:00,108.33,108.43,108.32,108.42,28357.0,71.7109,71.7771,71.7043,71.7705,28357.0
2017-12-14 12:45:00,108.42,108.52,108.42,108.45,19072.0,71.7705,71.8367,71.7705,71.7904,19072.0
2017-12-14 12:50:00,108.46,108.47,108.37,108.37,28745.0,71.797,71.8036,71.7374,71.7374,28745.0
2017-12-14 12:55:00,108.36,108.38,108.31,108.37,19463.0,71.7308,71.744,71.6977,71.7374,19463.0
2017-12-14 13:00:00,108.36,108.36,108.28,108.34,49484.0,71.7308,71.7308,71.6778,71.7176,49484.0
2017-12-14 13:05:00,108.35,108.39,108.27,108.28,35104.0,71.7242,71.7507,71.6712,71.6778,35104.0
2017-12-14 13:10:00,108.27,108.31,108.2,108.2,26311.0,71.6712,71.6977,71.6249,71.6249,26311.0
2017-12-14 13:15:00,108.2,108.27,108.16,108.18,52198.0,71.6249,71.6712,71.5984,71.6117,52198.0
2017-12-14 13:20:00,108.17,108.18,108.15,108.16,17439.0,71.605,71.6117,71.5918,71.5984,17439.0
2017-12-14 13:25:00,108.17,108.19,108.11,108.13,11865.0,71.605,71.6183,71.5653,71.5786,11865.0
2017-12-14 13:30:00,108.13,108.18,108.11,108.14,29085.0,71.5786,71.6117,71.5653,71.5852,29085.0
2017-12-14 13:35:00,108.14,108.16,108.12,108.13,29147.0,71.5852,71.5984,71.5719,71.5786,29147.0
2017-12-14 13:40:00,108.13,108.13,108.03,108.1,45404.0,71.5786,71.5786,71.5124,71.5587,45404.0
2017-12-14 13:45:00,108.11,108.14,108.05,108.14,75577.0,71.5653,71.5852,71.5256,71.5852,75577.0
2017-12-14 13:50:00,108.14,108.16,108.04,108.07,88703.0,71.5852,71.5984,71.519,71.5388,88703.0
2017-12-14 13:55:00,108.07,108.12,108.06,108.1,41113.0,71.5388,71.5719,71.5322,71.5587,41113.0
2017-12-14 14:00:00,108.11,108.12,108.05,108.09,47242.0,71.5653,71.5719,71.5256,71.5521,47242.0
2017-12-14 14:05:00,108.09,108.13,107.93,108.0,144983.0,71.5521,71.5786,71.4462,71.4925,144983.0
2017-12-14 14:10:00,108.01,108.06,107.99,108.0,37257.0,71.4991,71.5322,71.4859,71.4925,37257.0
2017-12-14 14:15:00,108.0,108.03,107.98,108.0,34212.0,71.4925,71.5124,71.4793,71.4925,34212.0
2017-12-14 14:20:00,107.99,108.0,107.94,107.95,32586.0,71.4859,71.4925,71.4528,71.4594,32586.0
2017-12-14 14:25:00,107.95,107.97,107.9,107.91,39633.0,71.4594,71.4726,71.4263,71.4329,39633.0
2017-12-14 14:30:00,107.92,107.96,107.88,107.88,48392.0,71.4395,71.466,71.4131,71.4131,48392.0
2017-12-14 14:35:00,107.88,107.94,107.85,107.87,31550.0,71.4131,71.4528,71.3932,71.4064,31550.0
2017-12-14 14:40:00,107.87,107.9,107.79,107.82,53218.0,71.4064,71.4263,71.3535,71.3733,53218.0
2017-12-14 14:45:00,107.83,107.88,107.82,107.88,54306.0,71.38,71.4131,71.3733,71.4131,54306.0
2017-12-14 14:50:00,107.88,107.93,107.87,107.9,25828.0,71.4131,71.4462,71.4064,71.4263,25828.0
2017-12-14 14:55:00,107.89,107.96,107.89,107.96,46423.0,71.4197,71.466,71.4197,71.466,46423.0
2017-12-14 15:00:00,107.95,108.01,107.88,107.94,69997.0,71.4594,71.4991,71.4131,71.4528,69997.0
2017-12-14 15:05:00,107.93,107.96,107.24,107.65,278686.0,71.4462,71.466,70.9894,71.2608,278686.0
2017-12-14 15:10:00,107.64,107.93,107.5,107.86,106255.0,71.2542,71.4462,71.1615,71.3998,106255.0
2017-12-14 15:15:00,107.87,108.01,107.84,107.91,101524.0,71.4064,71.4991,71.3866,71.4329,101524.0
2017-12-14 15:20:00,107.92,108.05,107.92,107.94,86115.0,71.4395,71.5256,71.4395,71.4528,86115.0
2017-12-14 15:25:00,107.95,108.02,107.87,107.94,43119.0,71.4594,71.5057,71.4064,71.4528,43119.0
2017-12-14 15:30:00,107.94,107.97,107.83,107.88,45320.0,71.4528,71.4726,71.38,71.4131,45320.0
2017-12-14 15:35:00,107.89,107.91,107.85,107.88,42430.0,71.4197,71.4329,71.3932,71.4131,42430.0
2017-12-14 15:40:00,107.87,107.94,107.86,107.9,38426.0,71.4064,71.4528,71.3998,71.4263,38426.0
2017-12-14 15:45:00,107.9,107.91,107.81,107.83,91789.0,71.4263,71.4329,71.3667,71.38,91789.0
2017-12-14 15:50:00,107.83,107.84,107.66,107.76,139731.0,71.38,71.3866,71.2674,71.3336,139731.0
2017-12-14 15:55:00,107.75,107.79,107.65,107.68,211232.0,71.327,71.3535,71.2608,71.2807,211232.0
2017-12-15 09:30:00,108.43,110.0,108.43,109.99,2196455.0,71.7771,72.8164,71.7771,72.8098,2196455.0
2017-12-15 09:35:00,109.99,110.27,109.85,109.94,155709.0,72.8098,72.9952,72.7171,72.7767,155709.0
2017-12-15 09:40:00,109.93,109.96,109.78,109.82,167355.0,72.7701,72.79,72.6708,72.6973,167355.0
2017-12-15 09:45:00,109.82,109.84,109.56,109.61,94594.0,72.6973,72.7105,72.5252,72.5583,94594.0
2017-12-15 09:50:00,109.61,109.62,109.42,109.54,65842.0,72.5583,72.5649,72.4325,72.5119,65842.0
2017-12-15 09:55:00,109.56,109.62,109.44,109.46,87210.0,72.5252,72.5649,72.4457,72.459,87210.0
2017-12-15 10:00:00,109.48,109.65,109.41,109.65,88397.0,72.4722,72.5847,72.4259,72.5847,88397.0
2017-12-15 10:05:00,109.65,109.69,109.16,109.16,54875.0,72.5847,72.6112,72.2604,72.2604,54875.0
2017-12-15 10:10:00,109.18,109.28,109.08,109.27,36199.0,72.2736,72.3398,72.2074,72.3332,36199.0
2017-12-15 10:15:00,109.28,109.64,109.27,109.56,53123.0,72.3398,72.5781,72.3332,72.5252,53123.0
2017-12-15 10:20:00,109.56,109.68,109.48,109.63,33396.0,72.5252,72.6046,72.4722,72.5715,33396.0
2017-12-15 10:25:00,109.62,109.62,109.29,109.35,36904.0,72.5649,72.5649,72.3464,72.3862,36904.0
2017-12-15 10:30:00,109.36,109.51,109.29,109.41,85098.0,72.3928,72.4921,72.3464,72.4259,85098.0
2017-12-15 10:35:00,109.41,109.47,109.35,109.41,79373.0,72.4259,72.4656,72.3862,72.4259,79373.0
2017-12-15 10:40:00,109.41,109.5,109.4,109.5,67550.0,72.4259,72.4854,72.4193,72.4854,67550.0
2017-12-15 10:45:00,109.5,109.53,109.42,109.45,47116.0,72.4854,72.5053,72.4325,72.4523,47116.0
2017-12-15 10:50:00,109.45,109.48,109.38,109.46,45765.0,72.4523,72.4722,72.406,72.459,45765.0
2017-12-15 10:55:00,109.46,109.48,109.39,109.4,43404.0,72.459,72.4722,72.4126,72.4193,43404.0
2017-12-15 11:00:00,109.4,109.46,109.35,109.45,39918.0,72.4193,72.459,72.3862,72.4523,39918.0
2017-12-15 11:05:00,109.46,109.47,109.37,109.46,34932.0,72.459,72.4656,72.3994,72.459,34932.0
2017-12-15 11:10:00,109.45,109.53,109.41,109.43,30711.0,72.4523,72.5053,72.4259,72.4391,30711.0
2017-12-15 11:15:00,109.42,109.46,109.39,109.43,27361.0,72.4325,72.459,72.4126,72.4391,27361.0
2017-12-15 11:20:00,109.44,109.51,109.41,109.45,32827.0,72.4457,72.4921,72.4259,72.4523,32827.0
2017-12-15 11:25:00,109.44,109.54,109.43,109.53,37810.0,72.4457,72.5119,72.4391,72.5053,37810.0
2017-12-15 11:30:00,109.52,109.55,109.48,109.54,36623.0,72.4987,72.5185,72.4722,72.5119,36623.0
2017-12-15 11:35:00,109.54,109.56,109.49,109.53,36425.0,72.5119,72.5252,72.4788,72.5053,36425.0
2017-12-15 11:40:00,109.54,109.54,109.36,109.37,40380.0,72.5119,72.5119,72.3928,72.3994,40380.0
2017-12-15 11:45:00,109.38,109.41,109.35,109.35,28303.0,72.406,72.4259,72.3862,72.3862,28303.0
2017-12-15 11:50:00,109.34,109.4,109.32,109.36,21487.0,72.3795,72.4193,72.3663,72.3928,21487.0
2017-12-15 11:55:00,109.36,109.52,109.35,109.52,26514.0,72.3928,72.4987,72.3862,72.4987,26514.0
2017-12-15 12:00:00,109.52,109.55,109.48,109.52,42291.0,72.4987,72.5185,72.4722,72.4987,42291.0
2017-12-15 12:05:00,109.51,109.53,109.47,109.5,37607.0,72.4921,72.5053,72.4656,72.4854,37607.0
2017-12-15 12:10:00,109.5,109.57,109.49,109.51,35929.0,72.4854,72.5318,72.4788,72.4921,35929.0
2017-12-15 12:15:00,109.52,109.57,109.5,109.56,28394.0,72.4987,72.5318,72.4854,72.5252,28394.0
2017-12-15 12:20:00,109.55,109.58,109.5,109.51,34241.0,72.5185,72.5384,72.4854,72.4921,34241.0
2017-12-15 12:25:00,109.52,109.58,109.51,109.53,24828.0,72.4987,72.5384,72.4921,72.5053,24828.0
2017-12-15 12:30:00,109.52,109.57,109.48,109.55,29204.0,72.4987,72.5318,72.4722,72.5185,29204.0
2017-12-15 12:35:00,109.55,109.55,109.48,109.51,24764.0,72.5185,72.5185,72.4722,72.4921,24764.0
2017-12-15 12:40:00,109.51,109.54,109.5,109.53,30275.0,72.4921,72.5119,72.4854,72.5053,30275.0
2017-12-15 12:45:00,109.53,109.53,109.37,109.38,23544.0,72.5053,72.5053,72.3994,72.406,23544.0
2017-12-15 12:50:00,109.38,109.38,109.28,109.29,15709.0,72.406,72.406,72.3398,72.3464,15709.0
2017-12-15 12:55:00,109.29,109.36,109.28,109.36,46703.0,72.3464,72.3928,72.3398,72.3928,46703.0
2017-12-15 13:00:00,109.36,109.37,109.31,109.36,39490.0,72.3928,72.3994,72.3597,72.3928,39490.0
2017-12-15 13:05:00,109.36,109.52,109.36,109.49,35423.0,72.3928,72.4987,72.3928,72.4788,35423.0
2017-12-15 13:10:00,109.49,109.49,109.43,109.45,27035.0,72.4788,72.4788,72.4391,72.4523,27035.0
2017-12-15 13:15:00,109.46,109.48,109.4,109.4,27574.0,72.459,72.4722,72.4193,72.4193,27574.0
2017-12-15 13:20:00,109.41,109.43,109.39,109.41,17580.0,72.4259,72.4391,72.4126,72.4259,17580.0
2017-12-15 13:25:00,109.4,109.44,109.4,109.43,23244.0,72.4193,72.4457,72.4193,72.4391,23244.0
2017-12-15 13:30:00,109.44,109.45,109.41,109.43,20307.0,72.4457,72.4523,72.4259,72.4391,20307.0
2017-12-15 13:35:00,109.43,109.48,109.42,109.46,23160.0,72.4391,72.4722,72.4325,72.459,23160.0
2017-12-15 13:40:00,109.46,109.49,109.44,109.48,18493.0,72.459,72.4788,72.4457,72.4722,18493.0
2017-12-15 13:45:00,109.48,109.49,109.44,109.47,26098.0,72.4722,72.4788,72.4457,72.4656,26098.0
2017-12-15 13:50:00,109.47,109.47,109.4,109.42,34277.0,72.4656,72.4656,72.4193,72.4325,34277.0
2017-12-15 13:55:00,109.42,109.44,109.39,109.44,34198.0,72.4325,72.4457,72.4126,72.4457,34198.0
2017-12-15 14:00:00,109.44,109.46,109.38,109.46,41451.0,72.4457,72.459,72.406,72.459,41451.0
2017-12-15 14:05:00,109.45,109.48,109.44,109.45,33612.0,72.4523,72.4722,72.4457,72.4523,33612.0
2017-12-15 14:10:00,109.45,109.5,109.41,109.44,29400.0,72.4523,72.4854,72.4259,72.4457,29400.0
2017-12-15 14:15:00,109.44,109.5,109.42,109.45,29828.0,72.4457,72.4854,72.4325,72.4523,29828.0
2017-12-15 14:20:00,109.45,109.56,109.44,109.52,30837.0,72.4523,72.5252,72.4457,72.4987,30837.0
2017-12-15 14:25:00,109.52,109.53,109.41,109.43,38739.0,72.4987,72.5053,72.4259,72.4391,38739.0
2017-12-15 14:30:00,109.44,109.51,109.4,109.5,35456.0,72.4457,72.4921,72.4193,72.4854,35456.0
2017-12-15 14:35:00,109.49,109.56,109.49,109.51,22569.0,72.4788,72.5252,72.4788,72.4921,22569.0
2017-12-15 14:40:00,109.51,109.53,109.5,109.52,19425.0,72.4921,72.5053,72.4854,72.4987,19425.0
2017-12-15 14:45:00,109.52,109.57,109.5,109.51,36581.0,72.4987,72.5318,72.4854,72.4921,36581.0
2017-12-15 14:50:00,109.51,109.54,109.49,109.51,51975.0,72.4921,72.5119,72.4788,72.4921,51975.0
2017-12-15 14:55:00,109.5,109.5,109.47,109.48,24234.0,72.4854,72.4854,72.4656,72.4722,24234.0
2017-12-15 15:00:00,109.48,109.51,109.47,109.5,38184.0,72.4722,72.4921,72.4656,72.4854,38184.0
2017-12-15 15:05:00,109.5,109.54,109.49,109.52,32870.0,72.4854,72.5119,72.4788,72.4987,32870.0
2017-12-15 15:10:00,109.52,109.56,109.51,109.56,37505.0,72.4987,72.5252,72.4921,72.5252,37505.0
2017-12-15 15:15:00,109.57,109.57,109.49,109.51,37914.0,72.5318,72.5318,72.4788,72.4921,37914.0
2017-12-15 15:20:00,109.51,109.58,109.51,109.51,28646.0,72.4921,72.5384,72.4921,72.4921,28646.0
2017-12-15 15:25:00,109.52,109.57,109.5,109.57,56445.0,72.4987,72.5318,72.4854,72.5318,56445.0
2017-12-15 15:30:00,109.57,109.63,109.56,109.63,78182.0,72.5318,72.5715,72.5252,72.5715,78182.0
2017-12-15 15:35:00,109.64,109.69,109.59,109.68,93864.0,72.5781,72.6112,72.545,72.6046,93864.0
2017-12-15 15:40:00,109.68,109.69,109.57,109.59,112458.0,72.6046,72.6112,72.5318,72.545,112458.0
2017-12-15 15:45:00,109.6,109.65,109.5,109.54,149263.0,72.5516,72.5847,72.4854,72.5119,149263.0
2017-12-15 15:50:00,109.54,109.73,109.5,109.72,259809.0,72.5119,72.6377,72.4854,72.6311,259809.0
2017-12-15 15:55:00,109.71,109.75,109.52,109.62,491519.0,72.6245,72.6509,72.4987,72.5649,491519.0
2017-12-18 09:30:00,109.76,109.88,109.64,109.75,136856.0,72.6576,72.737,72.5781,72.6509,136856.0
2017-12-18 09:35:00,109.76,110.13,109.75,109.95,51606.0,72.6576,72.9025,72.6509,72.7833,51606.0
2017-12-18 09:40:00,109.95,110.01,109.87,109.93,47188.0,72.7833,72.8231,72.7304,72.7701,47188.0
2017-12-18 09:45:00,109.94,110.09,109.93,110.07,67094.0,72.7767,72.876,72.7701,72.8628,67094.0
2017-12-18 09:50:00,110.08,110.09,109.98,110.0,60649.0,72.8694,72.876,72.8032,72.8164,60649.0
2017-12-18 09:55:00,110.0,110.03,109.92,110.0,55702.0,72.8164,72.8363,72.7635,72.8164,55702.0
2017-12-18 10:00:00,109.99,110.01,109.79,109.82,77050.0,72.8098,72.8231,72.6774,72.6973,77050.0
2017-12-18 10:05:00,109.81,109.82,109.63,109.71,58674.0,72.6907,72.6973,72.5715,72.6245,58674.0
2017-12-18 10:10:00,109.7,109.77,109.67,109.75,50783.0,72.6178,72.6642,72.598,72.6509,50783.0
2017-12-18 10:15:00,109.76,109.76,109.7,109.73,48301.0,72.6576,72.6576,72.6178,72.6377,48301.0
2017-12-18 10:20:00,109.73,109.8,109.72,109.76,35005.0,72.6377,72.684,72.6311,72.6576,35005.0
2017-12-18 10:25:00,109.76,109.8,109.73,109.77,51030.0,72.6576,72.684,72.6377,72.6642,51030.0
2017-12-18 10:30:00,109.77,109.79,109.68,109.73,45644.0,72.6642,72.6774,72.6046,72.6377,45644.0
2017-12-18 10:35:00,109.73,109.8,109.62,109.64,32255.0,72.6377,72.684,72.5649,72.5781,32255.0
2017-12-18 10:40:00,109.66,109.67,109.41,109.47,37073.0,72.5914,72.598,72.4259,72.4656,37073.0
2017-12-18 10:45:00,109.45,109.46,109.18,109.33,37227.0,72.4523,72.459,72.2736,72.3729,37227.0
2017-12-18 10:50:00,109.33,109.33,109.12,109.16,21572.0,72.3729,72.3729,72.2339,72.2604,21572.0
2017-12-18 10:55:00,109.15,109.2,109.11,109.15,30300.0,72.2538,72.2869,72.2273,72.2538,30300.0
2017-12-18 11:00:00,109.15,109.28,109.13,109.27,29777.0,72.2538,72.3398,72.2405,72.3332,29777.0
2017-12-18 11:05:00,109.28,109.3,109.21,109.28,40069.0,72.3398,72.3531,72.2935,72.3398,40069.0
2017-12-18 11:10:00,109.27,109.3,109.17,109.18,34687.0,72.3332,72.3531,72.267,72.2736,34687.0
2017-12-18 11:15:00,109.18,109.19,108.72,108.76,64595.0,72.2736,72.2802,71.9691,71.9956,64595.0
2017-12-18 11:20:00,108.76,108.87,108.74,108.84,33532.0,71.9956,72.0684,71.9824,72.0485,33532.0
2017-12-18 11:25:00,108.84,108.87,108.76,108.8,26609.0,72.0485,72.0684,71.9956,72.0221,26609.0
2017-12-18 11:30:00,108.79,108.92,108.79,108.83,59101.0,72.0155,72.1015,72.0155,72.0419,59101.0
2017-12-18 11:35:00,108.83,108.99,108.79,108.98,32855.0,72.0419,72.1478,72.0155,72.1412,32855.0
2017-12-18 11:40:00,108.98,109.25,108.9,109.25,39209.0,72.1412,72.32,72.0883,72.32,39209.0
2017-12-18 11:45:00,109.24,109.41,109.21,109.38,45520.0,72.3133,72.4259,72.2935,72.406,45520.0
2017-12-18 11:50:00,109.37,109.45,109.33,109.35,36798.0,72.3994,72.4523,72.3729,72.3862,36798.0
2017-12-18 11:55:00,109.35,109.43,109.35,109.37,18556.0,72.3862,72.4391,72.3862,72.3994,18556.0
2017-12-18 12:00:00,109.36,109.43,109.33,109.33,26708.0,72.3928,72.4391,72.3729,72.3729,26708.0
2017-12-18 12:05:00,109.33,109.34,109.05,109.07,28314.0,72.3729,72.3795,72.1876,72.2008,28314.0
2017-12-18 12:10:00,109.07,109.11,108.99,109.1,23180.0,72.2008,72.2273,72.1478,72.2207,23180.0
2017-12-18 12:15:00,109.11,109.15,109.04,109.15,18252.0,72.2273,72.2538,72.1809,72.2538,18252.0
2017-12-18 12:20:00,109.15,109.16,109.03,109.04,19038.0,72.2538,72.2604,72.1743,72.1809,19038.0
2017-12-18 12:25:00,109.03,109.04,108.91,108.94,28668.0,72.1743,72.1809,72.0949,72.1147,28668.0
2017-12-18 12:30:00,108.94,108.99,108.9,108.95,15712.0,72.1147,72.1478,72.0883,72.1214,15712.0
2017-12-18 12:35:00,108.96,108.98,108.91,108.97,22453.0,72.128,72.1412,72.0949,72.1346,22453.0
2017-12-18 12:40:00,108.97,109.0,108.92,108.93,15811.0,72.1346,72.1545,72.1015,72.1081,15811.0
2017-12-18 12:45:00,108.91,108.92,108.82,108.83,15621.0,72.0949,72.1015,72.0353,72.0419,15621.0
2017-12-18 12:50:00,108.84,108.92,108.84,108.9,17885.0,72.0485,72.1015,72.0485,72.0883,17885.0
2017-12-18 12:55:00,108.89,108.94,108.86,108.91,17491.0,72.0816,72.1147,72.0618,72.0949,17491.0
2017-12-18 13:00:00,108.91,108.91,108.86,108.88,13104.0,72.0949,72.0949,72.0618,72.075,13104.0
2017-12-18 13:05:00,108.89,108.99,108.88,108.99,15636.0,72.0816,72.1478,72.075,72.1478,15636.0
2017-12-18 13:10:00,108.98,108.99,108.88,108.91,15920.0,72.1412,72.1478,72.075,72.0949,15920.0
2017-12-18 13:15:00,108.92,108.95,108.87,108.88,18495.0,72.1015,72.1214,72.0684,72.075,18495.0
2017-12-18 13:20:00,108.87,108.94,108.87,108.94,20219.0,72.0684,72.1147,72.0684,72.1147,20219.0
2017-12-18 13:25:00,108.95,108.96,108.92,108.95,13268.0,72.1214,72.128,72.1015,72.1214,13268.0
2017-12-18 13:30:00,108.95,109.02,108.93,109.02,104931.0,72.1214,72.1677,72.1081,72.1677,104931.0
2017-12-18 13:35:00,109.02,109.1,109.02,109.05,108654.0,72.1677,72.2207,72.1677,72.1876,108654.0
2017-12-18 13:40:00,109.04,109.1,109.03,109.05,39211.0,72.1809,72.2207,72.1743,72.1876,39211.0
2017-12-18 13:45:00,109.05,109.05,108.91,108.91,76028.0,72.1876,72.1876,72.0949,72.0949,76028.0
2017-12-18 13:50:00,108.91,108.91,108.83,108.88,26129.0,72.0949,72.0949,72.0419,72.075,26129.0
2017-12-18 13:55:00,108.89,108.92,108.87,108.88,15996.0,72.0816,72.1015,72.0684,72.075,15996.0
2017-12-18 14:00:00,108.87,108.88,108.75,108.76,24307.0,72.0684,72.075,71.989,71.9956,24307.0
2017-12-18 14:05:00,108.76,108.81,108.69,108.73,38491.0,71.9956,72.0287,71.9493,71.9757,38491.0
2017-12-18 14:10:00,108.73,108.84,108.71,108.77,20957.0,71.9757,72.0485,71.9625,72.0022,20957.0
2017-12-18 14:15:00,108.78,108.85,108.76,108.81,13191.0,72.0088,72.0552,71.9956,72.0287,13191.0
2017-12-18 14:20:00,108.82,108.84,108.74,108.76,13389.0,72.0353,72.0485,71.9824,71.9956,13389.0
2017-12-18 14:25:00,108.76,108.78,108.71,108.74,18408.0,71.9956,72.0088,71.9625,71.9824,18408.0
2017-12-18 14:30:00,108.75,108.77,108.63,108.63,60332.0,71.989,72.0022,71.9095,71.9095,60332.0
2017-12-18 14:35:00,108.64,108.72,108.63,108.71,16261.0,71.9162,71.9691,71.9095,71.9625,16261.0
2017-12-18 14:40:00,108.7,108.73,108.63,108.67,37625.0,71.9559,71.9757,71.9095,71.936,37625.0
2017-12-18 14:45:00,108.66,108.66,108.52,108.53,33657.0,71.9294,71.9294,71.8367,71.8433,33657.0
2017-12-18 14:50:00,108.53,108.53,108.47,108.52,24922.0,71.8433,71.8433,71.8036,71.8367,24922.0
2017-12-18 14:55:00,108.52,108.54,108.49,108.53,25948.0,71.8367,71.85,71.8169,71.8433,25948.0
2017-12-18 15:00:00,108.53,108.55,108.47,108.48,41362.0,71.8433,71.8566,71.8036,71.8102,41362.0
2017-12-18 15:05:00,108.48,108.5,108.44,108.48,29214.0,71.8102,71.8235,71.7838,71.8102,29214.0
2017-12-18 15:10:00,108.47,108.48,108.35,108.38,35760.0,71.8036,71.8102,71.7242,71.744,35760.0
2017-12-18 15:15:00,108.37,108.39,108.24,108.24,43192.0,71.7374,71.7507,71.6514,71.6514,43192.0
2017-12-18 15:20:00,108.24,108.26,108.14,108.14,47837.0,71.6514,71.6646,71.5852,71.5852,47837.0
2017-12-18 15:25:00,108.14,108.19,108.1,108.11,31256.0,71.5852,71.6183,71.5587,71.5653,31256.0
2017-12-18 15:30:00,108.11,108.13,108.0,108.08,77090.0,71.5653,71.5786,71.4925,71.5455,77090.0
2017-12-18 15:35:00,108.07,108.08,108.01,108.08,49160.0,71.5388,71.5455,71.4991,71.5455,49160.0
2017-12-18 15:40:00,108.08,108.09,108.01,108.02,65847.0,71.5455,71.5521,71.4991,71.5057,65847.0
2017-12-18 15:45:00,108.02,108.12,108.01,108.06,144158.0,71.5057,71.5719,71.4991,71.5322,144158.0
2017-12-18 15:50:00,108.05,108.07,107.92,108.02,143527.0,71.5256,71.5388,71.4395,71.5057,143527.0
2017-12-18 15:55:00,108.02,108.04,107.8,107.99,390938.0,71.5057,71.519,71.3601,71.4859,390938.0
2017-12-19 09:30:00,108.44,108.75,108.35,108.72,163218.0,71.7838,71.989,71.7242,71.9691,163218.0
2017-12-19 09:35:00,108.72,108.73,108.37,108.43,80740.0,71.9691,71.9757,71.7374,71.7771,80740.0
2017-12-19 09:40:00,108.46,108.62,108.38,108.44,39763.0,71.797,71.9029,71.744,71.7838,39763.0
2017-12-19 09:45:00,108.44,108.53,108.43,108.51,45808.0,71.7838,71.8433,71.7771,71.8301,45808.0
2017-12-19 09:50:00,108.51,108.69,108.42,108.43,58551.0,71.8301,71.9493,71.7705,71.7771,58551.0
2017-12-19 09:55:00,108.43,108.66,108.43,108.57,54237.0,71.7771,71.9294,71.7771,71.8698,54237.0
2017-12-19 10:00:00,108.59,108.7,108.59,108.69,46716.0,71.8831,71.9559,71.8831,71.9493,46716.0
2017-12-19 10:05:00,108.68,108.68,108.54,108.61,32626.0,71.9426,71.9426,71.85,71.8963,32626.0
2017-12-19 10:10:00,108.61,108.61,108.28,108.31,58644.0,71.8963,71.8963,71.6778,71.6977,58644.0
2017-12-19 10:15:00,108.32,108.54,108.32,108.54,49000.0,71.7043,71.85,71.7043,71.85,49000.0
2017-12-19 10:20:00,108.55,108.68,108.51,108.67,33738.0,71.8566,71.9426,71.8301,71.936,33738.0
2017-12-19 10:25:00,108.67,108.75,108.62,108.64,44009.0,71.936,71.989,71.9029,71.9162,44009.0
2017-12-19 10:30:00,108.64,108.66,108.47,108.49,30329.0,71.9162,71.9294,71.8036,71.8169,30329.0
2017-12-19 10:35:00,108.5,108.5,108.39,108.44,37918.0,71.8235,71.8235,71.7507,71.7838,37918.0
2017-12-19 10:40:00,108.44,108.49,108.37,108.46,42691.0,71.7838,71.8169,71.7374,71.797,42691.0
2017-12-19 10:45:00,108.47,108.51,108.44,108.5,69866.0,71.8036,71.8301,71.7838,71.8235,69866.0
2017-12-19 10:50:00,108.5,108.5,108.38,108.38,28633.0,71.8235,71.8235,71.744,71.744,28633.0
2017-12-19 10:55:00,108.38,108.43,108.35,108.38,33202.0,71.744,71.7771,71.7242,71.744,33202.0
2017-12-19 11:00:00,108.39,108.58,108.38,108.52,32223.0,71.7507,71.8764,71.744,71.8367,32223.0
2017-12-19 11:05:00,108.52,108.67,108.51,108.66,48275.0,71.8367,71.936,71.8301,71.9294,48275.0
2017-12-19 11:10:00,108.66,108.7,108.61,108.64,65530.0,71.9294,71.9559,71.8963,71.9162,65530.0
2017-12-19 11:15:00,108.66,108.66,108.46,108.48,18790.0,71.9294,71.9294,71.797,71.8102,18790.0
2017-12-19 11:20:00,108.48,108.54,108.42,108.48,22061.0,71.8102,71.85,71.7705,71.8102,22061.0
2017-12-19 11:25:00,108.47,108.54,108.44,108.51,20218.0,71.8036,71.85,71.7838,71.8301,20218.0
2017-12-19 11:30:00,108.51,108.54,108.42,108.54,39197.0,71.8301,71.85,71.7705,71.85,39197.0
2017-12-19 11:35:00,108.53,108.6,108.49,108.56,60073.0,71.8433,71.8897,71.8169,71.8632,60073.0
2017-12-19 11:40:00,108.55,108.63,108.48,108.62,39273.0,71.8566,71.9095,71.8102,71.9029,39273.0
2017-12-19 11:45:00,108.61,108.64,108.51,108.61,23046.0,71.8963,71.9162,71.8301,71.8963,23046.0
2017-12-19 11:50:00,108.62,108.64,108.54,108.62,19169.0,71.9029,71.9162,71.85,71.9029,19169.0
2017-12-19 11:55:00,108.62,108.65,108.59,108.63,22414.0,71.9029,71.9228,71.8831,71.9095,22414.0
2017-12-19 12:00:00,108.64,108.65,108.58,108.61,34756.0,71.9162,71.9228,71.8764,71.8963,34756.0
2017-12-19 12:05:00,108.61,108.62,108.54,108.6,28733.0,71.8963,71.9029,71.85,71.8897,28733.0
2017-12-19 12:10:00,108.6,108.6,108.55,108.59,23325.0,71.8897,71.8897,71.8566,71.8831,23325.0
2017-12-19 12:15:00,108.59,108.66,108.55,108.63,34355.0,71.8831,71.9294,71.8566,71.9095,34355.0
2017-12-19 12:20:00,108.62,108.66,108.61,108.65,19345.0,71.9029,71.9294,71.8963,71.9228,19345.0
2017-12-19 12:25:00,108.65,108.77,108.65,108.77,30675.0,71.9228,72.0022,71.9228,72.0022,30675.0
2017-12-19 12:30:00,108.77,108.82,108.77,108.81,32706.0,72.0022,72.0353,72.0022,72.0287,32706.0
2017-12-19 12:35:00,108.81,108.81,108.76,108.8,40948.0,72.0287,72.0287,71.9956,72.0221,40948.0
2017-12-19 12:40:00,108.79,108.8,108.71,108.75,33004.0,72.0155,72.0221,71.9625,71.989,33004.0
2017-12-19 12:45:00,108.75,108.76,108.64,108.65,15340.0,71.989,71.9956,71.9162,71.9228,15340.0
2017-12-19 12:50:00,108.68,108.73,108.65,108.71,21511.0,71.9426,71.9757,71.9228,71.9625,21511.0
2017-12-19 12:55:00,108.72,108.75,108.63,108.75,24478.0,71.9691,71.989,71.9095,71.989,24478.0
2017-12-19 13:00:00,108.75,108.8,108.71,108.76,15365.0,71.989,72.0221,71.9625,71.9956,15365.0
2017-12-19 13:05:00,108.75,108.78,108.68,108.73,23723.0,71.989,72.0088,71.9426,71.9757,23723.0
2017-12-19 13:10:00,108.73,108.74,108.54,108.57,16771.0,71.9757,71.9824,71.85,71.8698,16771.0
2017-12-19 13:15:00,108.61,108.62,108.52,108.6,15605.0,71.8963,71.9029,71.8367,71.8897,15605.0
2017-12-19 13:20:00,108.6,108.61,108.51,108.53,21486.0,71.8897,71.8963,71.8301,71.8433,21486.0
2017-12-19 13:25:00,108.53,108.55,108.45,108.46,43091.0,71.8433,71.8566,71.7904,71.797,43091.0
2017-12-19 13:30:00,108.45,108.5,108.42,108.42,53141.0,71.7904,71.8235,71.7705,71.7705,53141.0
2017-12-19 13:35:00,108.4,108.44,108.34,108.42,25993.0,71.7573,71.7838,71.7176,71.7705,25993.0
2017-12-19 13:40:00,108.42,108.43,108.35,108.38,33220.0,71.7705,71.7771,71.7242,71.744,33220.0
2017-12-19 13:45:00,108.38,108.39,108.31,108.36,26841.0,71.744,71.7507,71.6977,71.7308,26841.0
2017-12-19 13:50:00,108.37,108.38,108.34,108.35,12369.0,71.7374,71.744,71.7176,71.7242,12369.0
2017-12-19 13:55:00,108.33,108.43,108.33,108.42,21378.0,71.7109,71.7771,71.7109,71.7705,21378.0
2017-12-19 14:00:00,108.42,108.45,108.41,108.44,18354.0,71.7705,71.7904,71.7639,71.7838,18354.0
2017-12-19 14:05:00,108.42,108.52,108.42,108.45,29308.0,71.7705,71.8367,71.7705,71.7904,29308.0
2017-12-19 14:10:00,108.45,108.5,108.41,108.42,22943.0,71.7904,71.8235,71.7639,71.7705,22943.0
2017-12-19 14:15:00,108.41,108.5,108.4,108.5,20353.0,71.7639,71.8235,71.7573,71.8235,20353.0
2017-12-19 14:20:00,108.51,108.56,108.48,108.55,20949.0,71.8301,71.8632,71.8102,71.8566,20949.0
2017-12-19 14:25:00,108.56,108.6,108.55,108.59,21876.0,71.8632,71.8897,71.8566,71.8831,21876.0
2017-12-19 14:30:00,108.58,108.6,108.56,108.58,25278.0,71.8764,71.8897,71.8632,71.8764,25278.0
2017-12-19 14:35:00,108.58,108.59,108.52,108.56,44553.0,71.8764,71.8831,71.8367,71.8632,44553.0
2017-12-19 14:40:00,108.56,108.57,108.5,108.52,29358.0,71.8632,71.8698,71.8235,71.8367,29358.0
2017-12-19 14:45:00,108.52,108.52,108.31,108.32,39122.0,71.8367,71.8367,71.6977,71.7043,39122.0
2017-12-19 14:50:00,108.31,108.31,108.04,108.12,32477.0,71.6977,71.6977,71.519,71.5719,32477.0
2017-12-19 14:55:00,108.1,108.19,108.09,108.13,32251.0,71.5587,71.6183,71.5521,71.5786,32251.0
2017-12-19 15:00:00,108.12,108.16,108.05,108.11,83167.0,71.5719,71.5984,71.5256,71.5653,83167.0
2017-12-19 15:05:00,108.1,108.2,108.08,108.2,331149.0,71.5587,71.6249,71.5455,71.6249,331149.0
2017-12-19 15:10:00,108.2,108.21,108.08,108.11,32483.0,71.6249,71.6315,71.5455,71.5653,32483.0
2017-12-19 15:15:00,108.12,108.21,108.08,108.19,40753.0,71.5719,71.6315,71.5455,71.6183,40753.0
2017-12-19 15:20:00,108.18,108.3,108.17,108.3,35454.0,71.6117,71.6911,71.605,71.6911,35454.0
2017-12-19 15:25:00,108.3,108.32,108.23,108.25,36090.0,71.6911,71.7043,71.6447,71.658,36090.0
2017-12-19 15:30:00,108.26,108.27,108.2,108.21,37997.0,71.6646,71.6712,71.6249,71.6315,37997.0
2017-12-19 15:35:00,108.22,108.22,108.1,108.14,39296.0,71.6381,71.6381,71.5587,71.5852,39296.0
2017-12-19 15:40:00,108.14,108.14,108.04,108.08,52031.0,71.5852,71.5852,71.519,71.5455,52031.0
2017-12-19 15:45:00,108.07,108.09,108.03,108.06,52203.0,71.5388,71.5521,71.5124,71.5322,52203.0
2017-12-19 15:50:00,108.06,108.19,108.04,108.18,83872.0,71.5322,71.6183,71.519,71.6117,83872.0
2017-12-19 15:55:00,108.17,108.2,108.08,108.11,197836.0,71.605,71.6249,71.5455,71.5653,197836.0
2017-12-20 09:30:00,106.0,106.0,105.43,105.62,194797.0,70.8879,70.8879,70.5067,70.6338,194797.0
2017-12-20 09:35:00,105.63,105.64,104.58,104.59,190287.0,70.6405,70.6472,69.9383,69.945,190287.0
2017-12-20 09:40:00,104.59,104.67,104.08,104.09,143908.0,69.945,69.9985,69.6039,69.6106,143908.0
2017-12-20 09:45:00,104.11,104.2,103.91,104.11,118634.0,69.624,69.6842,69.4902,69.624,118634.0
2017-12-20 09:50:00,104.11,104.27,103.57,103.91,142745.0,69.624,69.731,69.2629,69.4902,142745.0
2017-12-20 09:55:00,103.87,104.05,103.73,104.01,124106.0,69.4635,69.5839,69.3699,69.5571,124106.0
2017-12-20 10:00:00,104.01,104.29,104.0,104.2,167301.0,69.5571,69.7444,69.5504,69.6842,167301.0
2017-12-20 10:05:00,104.21,104.52,104.2,104.5,118608.0,69.6909,69.8982,69.6842,69.8848,118608.0
2017-12-20 10:10:00,104.5,104.62,104.44,104.51,70983.0,69.8848,69.965,69.8447,69.8915,70983.0
2017-12-20 10:15:00,104.51,104.59,104.44,104.46,113690.0,69.8915,69.945,69.8447,69.858,113690.0
2017-12-20 10:20:00,104.46,104.56,104.38,104.45,120606.0,69.858,69.9249,69.8045,69.8514,120606.0
2017-12-20 10:25:00,104.44,104.54,104.43,104.5,77295.0,69.8447,69.9115,69.838,69.8848,77295.0
2017-12-20 10:30:00,104.5,104.79,104.49,104.69,79113.0,69.8848,70.0787,69.8781,70.0119,79113.0
2017-12-20 10:35:00,104.69,104.79,104.62,104.74,68607.0,70.0119,70.0787,69.965,70.0453,68607.0
2017-12-20 10:40:00,104.73,104.86,104.65,104.68,84490.0,70.0386,70.1255,69.9851,70.0052,84490.0
2017-12-20 10:45:00,104.68,104.75,104.66,104.74,61089.0,70.0052,70.052,69.9918,70.0453,61089.0
2017-12-20 10:50:00,104.74,104.75,104.67,104.72,56786.0,70.0453,70.052,69.9985,70.0319,56786.0
2017-12-20 10:55:00,104.73,104.86,104.69,104.81,47367.0,70.0386,70.1255,70.0119,70.0921,47367.0
2017-12-20 11:00:00,104.8,104.93,104.74,104.9,56393.0,70.0854,70.1724,70.0453,70.1523,56393.0
2017-12-20 11:05:00,104.89,104.91,104.83,104.85,33196.0,70.1456,70.159,70.1055,70.1189,33196.0
2017-12-20 11:10:00,104.85,104.86,104.78,104.79,59399.0,70.1189,70.1255,70.072,70.0787,59399.0
2017-12-20 11:15:00,104.78,104.82,104.76,104.76,69693.0,70.072,70.0988,70.0587,70.0587,69693.0
2017-12-20 11:20:00,104.76,104.77,104.64,104.76,75808.0,70.0587,70.0654,69.9784,70.0587,75808.0
2017-12-20 11:25:00,104.76,104.78,104.66,104.75,90868.0,70.0587,70.072,69.9918,70.052,90868.0
2017-12-20 11:30:00,104.75,104.77,104.56,104.57,65047.0,70.052,70.0654,69.9249,69.9316,65047.0
2017-12-20 11:35:00,104.58,104.64,104.52,104.55,38329.0,69.9383,69.9784,69.8982,69.9182,38329.0
2017-12-20 11:40:00,104.54,104.72,104.54,104.7,75735.0,69.9115,70.0319,69.9115,70.0185,75735.0
2017-12-20 11:45:00,104.71,104.93,104.71,104.91,46966.0,70.0252,70.1724,70.0252,70.159,46966.0
2017-12-20 11:50:00,104.91,104.93,104.84,104.9,30276.0,70.159,70.1724,70.1122,70.1523,30276.0
2017-12-20 11:55:00,104.89,104.9,104.78,104.8,22472.0,70.1456,70.1523,70.072,70.0854,22472.0
2017-12-20 12:00:00,104.79,104.8,104.71,104.73,31923.0,70.0787,70.0854,70.0252,70.0386,31923.0
2017-12-20 12:05:00,104.75,104.77,104.65,104.65,24824.0,70.052,70.0654,69.9851,69.9851,24824.0
2017-12-20 12:10:00,104.65,104.74,104.64,104.68,21739.0,69.9851,70.0453,69.9784,70.0052,21739.0
2017-12-20 12:15:00,104.69,104.77,104.69,104.72,36102.0,70.0119,70.0654,70.0119,70.0319,36102.0
2017-12-20 12:20:00,104.72,104.77,104.71,104.77,42998.0,70.0319,70.0654,70.0252,70.0654,42998.0
2017-12-20 12:25:00,104.77,104.83,104.76,104.81,27247.0,70.0654,70.1055,70.0587,70.0921,27247.0
2017-12-20 12:30:00,104.82,104.87,104.8,104.85,24905.0,70.0988,70.1322,70.0854,70.1189,24905.0
2017-12-20 12:35:00,104.84,104.85,104.71,104.72,35092.0,70.1122,70.1189,70.0252,70.0319,35092.0
2017-12-20 12:40:00,104.71,104.78,104.7,104.76,26666.0,70.0252,70.072,70.0185,70.0587,26666.0
2017-12-20 12:45:00,104.75,104.77,104.72,104.77,32127.0,70.052,70.0654,70.0319,70.0654,32127.0
2017-12-20 12:50:00,104.77,104.78,104.73,104.73,21572.0,70.0654,70.072,70.0386,70.0386,21572.0
2017-12-20 12:55:00,104.73,104.78,104.69,104.78,27669.0,70.0386,70.072,70.0119,70.072,27669.0
2017-12-20 13:00:00,104.78,104.8,104.57,104.58,71615.0,70.072,70.0854,69.9316,69.9383,71615.0
2017-12-20 13:05:00,104.58,104.61,104.42,104.52,66299.0,69.9383,69.9584,69.8313,69.8982,66299.0
2017-12-20 13:10:00,104.52,104.64,104.51,104.62,32110.0,69.8982,69.9784,69.8915,69.965,32110.0
2017-12-20 13:15:00,104.62,104.63,104.58,104.62,49094.0,69.965,69.9717,69.9383,69.965,49094.0
2017-12-20 13:20:00,104.61,104.62,104.56,104.61,29915.0,69.9584,69.965,69.9249,69.9584,29915.0
2017-12-20 13:25:00,104.61,104.62,104.56,104.61,49416.0,69.9584,69.965,69.9249,69.9584,49416.0
2017-12-20 13:30:00,104.6,104.62,104.58,104.59,29965.0,69.9517,69.965,69.9383,69.945,29965.0
2017-12-20 13:35:00,104.59,104.6,104.58,104.59,30270.0,69.945,69.9517,69.9383,69.945,30270.0
2017-12-20 13:40:00,104.59,104.6,104.55,104.56,27893.0,69.945,69.9517,69.9182,69.9249,27893.0
2017-12-20 13:45:00,104.56,104.63,104.54,104.6,31893.0,69.9249,69.9717,69.9115,69.9517,31893.0
2017-12-20 13:50:00,104.59,104.7,104.58,104.68,31100.0,69.945,70.0185,69.9383,70.0052,31100.0
2017-12-20 13:55:00,104.69,104.69,104.36,104.36,27227.0,70.0119,70.0119,69.7912,69.7912,27227.0
2017-12-20 14:00:00,104.34,104.36,104.18,104.18,36486.0,69.7778,69.7912,69.6708,69.6708,36486.0
2017-12-20 14:05:00,104.19,104.27,104.17,104.25,55959.0,69.6775,69.731,69.6641,69.7176,55959.0
2017-12-20 14:10:00,104.26,104.27,104.17,104.21,32346.0,69.7243,69.731,69.6641,69.6909,32346.0
2017-12-20 14:15:00,104.2,104.21,104.11,104.11,36238.0,69.6842,69.6909,69.624,69.624,36238.0
2017-12-20 14:20:00,104.11,104.2,104.07,104.1,41573.0,69.624,69.6842,69.5972,69.6173,41573.0
2017-12-20 14:25:00,104.1,104.15,104.02,104.06,47949.0,69.6173,69.6507,69.5638,69.5905,47949.0
2017-12-20 14:30:00,104.05,104.06,103.89,103.96,64631.0,69.5839,69.5905,69.4769,69.5237,64631.0
2017-12-20 14:35:00,103.97,104.0,103.88,103.91,70077.0,69.5304,69.5504,69.4702,69.4902,70077.0
2017-12-20 14:40:00,103.89,103.89,103.77,103.81,41459.0,69.4769,69.4769,69.3966,69.4234,41459.0
2017-12-20 14:45:00,103.81,103.85,103.74,103.75,51718.0,69.4234,69.4501,69.3765,69.3832,51718.0
2017-12-20 14:50:00,103.74,103.97,103.73,103.82,42631.0,69.3765,69.5304,69.3699,69.43,42631.0
2017-12-20 14:55:00,103.82,103.96,103.78,103.96,83640.0,69.43,69.5237,69.4033,69.5237,83640.0
2017-12-20 15:00:00,103.96,104.13,103.95,104.08,90594.0,69.5237,69.6374,69.517,69.6039,90594.0
2017-12-20 15:05:00,104.07,104.11,104.01,104.07,52570.0,69.5972,69.624,69.5571,69.5972,52570.0
2017-12-20 15:10:00,104.06,104.39,104.06,104.37,74560.0,69.5905,69.8112,69.5905,69.7979,74560.0
2017-12-20 15:15:00,104.36,104.36,104.22,104.28,56742.0,69.7912,69.7912,69.6975,69.7377,56742.0
2017-12-20 15:20:00,104.27,104.27,104.14,104.16,46531.0,69.731,69.731,69.644,69.6574,46531.0
2017-12-20 15:25:00,104.15,104.16,104.06,104.11,47736.0,69.6507,69.6574,69.5905,69.624,47736.0
2017-12-20 15:30:00,104.12,104.2,104.08,104.18,63662.0,69.6307,69.6842,69.6039,69.6708,63662.0
2017-12-20 15:35:00,104.18,104.3,104.11,104.3,75805.0,69.6708,69.751,69.624,69.751,75805.0
2017-12-20 15:40:00,104.29,104.32,104.24,104.29,72704.0,69.7444,69.7644,69.7109,69.7444,72704.0
2017-12-20 15:45:00,104.28,104.3,104.22,104.28,117218.0,69.7377,69.751,69.6975,69.7377,117218.0
2017-12-20 15:50:00,104.28,104.35,104.25,104.26,158381.0,69.7377,69.7845,69.7176,69.7243,158381.0
2017-12-20 15:55:00,104.26,104.44,104.25,104.36,343609.0,69.7243,69.8447,69.7176,69.7912,343609.0
2017-12-21 09:30:00,104.5,105.0,104.5,104.81,96639.0,69.8848,70.2192,69.8848,70.0921,96639.0
2017-12-21 09:35:00,104.83,104.99,104.59,104.94,70352.0,70.1055,70.2125,69.945,70.179,70352.0
2017-12-21 09:40:00,104.93,104.99,104.47,104.58,42364.0,70.1724,70.2125,69.8647,69.9383,42364.0
2017-12-21 09:45:00,104.55,104.87,104.52,104.79,33668.0,69.9182,70.1322,69.8982,70.0787,33668.0
2017-12-21 09:50:00,104.83,104.94,104.77,104.82,26306.0,70.1055,70.179,70.0654,70.0988,26306.0
2017-12-21 09:55:00,104.86,104.98,104.84,104.89,21782.0,70.1255,70.2058,70.1122,70.1456,21782.0
2017-12-21 10:00:00,104.9,104.95,104.7,104.73,39298.0,70.1523,70.1857,70.0185,70.0386,39298.0
2017-12-21 10:05:00,104.74,104.78,104.64,104.74,31448.0,70.0453,70.072,69.9784,70.0453,31448.0
2017-12-21 10:10:00,104.76,104.84,104.75,104.8,16344.0,70.0587,70.1122,70.052,70.0854,16344.0
2017-12-21 10:15:00,104.81,104.95,104.81,104.91,13491.0,70.0921,70.1857,70.0921,70.159,13491.0
2017-12-21 10:20:00,104.9,104.9,104.74,104.81,15560.0,70.1523,70.1523,70.0453,70.0921,15560.0
2017-12-21 10:25:00,104.81,104.88,104.81,104.85,17572.0,70.0921,70.1389,70.0921,70.1189,17572.0
2017-12-21 10:30:00,104.86,104.91,104.81,104.9,22055.0,70.1255,70.159,70.0921,70.1523,22055.0
2017-12-21 10:35:00,104.91,105.05,104.88,105.03,18784.0,70.159,70.2526,70.1389,70.2392,18784.0
2017-12-21 10:40:00,105.03,105.05,104.95,105.01,27602.0,70.2392,70.2526,70.1857,70.2259,27602.0
2017-12-21 10:45:00,105.01,105.01,104.93,104.97,15909.0,70.2259,70.2259,70.1724,70.1991,15909.0
2017-12-21 10:50:00,104.98,105.01,104.94,105.0,19216.0,70.2058,70.2259,70.179,70.2192,19216.0
2017-12-21 10:55:00,105.01,105.03,104.96,104.97,21560.0,70.2259,70.2392,70.1924,70.1991,21560.0
2017-12-21 11:00:00,104.98,105.04,104.96,105.04,19174.0,70.2058,70.2459,70.1924,70.2459,19174.0
2017-12-21 11:05:00,105.05,105.12,104.96,104.97,28448.0,70.2526,70.2994,70.1924,70.1991,28448.0
2017-12-21 11:10:00,104.98,105.0,104.96,104.98,20750.0,70.2058,70.2192,70.1924,70.2058,20750.0
2017-12-21 11:15:00,104.99,105.03,104.96,104.99,19920.0,70.2125,70.2392,70.1924,70.2125,19920.0
2017-12-21 11:20:00,104.98,105.08,104.96,104.99,30168.0,70.2058,70.2727,70.1924,70.2125,30168.0
2017-12-21 11:25:00,104.98,105.0,104.96,104.99,22080.0,70.2058,70.2192,70.1924,70.2125,22080.0
2017-12-21 11:30:00,104.99,105.02,104.96,105.0,28815.0,70.2125,70.2325,70.1924,70.2192,28815.0
2017-12-21 11:35:00,105.0,105.14,105.0,105.14,14648.0,70.2192,70.3128,70.2192,70.3128,14648.0
2017-12-21 11:40:00,105.14,105.21,105.13,105.2,23017.0,70.3128,70.3596,70.3061,70.3529,23017.0
2017-12-21 11:45:00,105.21,105.27,105.21,105.26,19377.0,70.3596,70.3997,70.3596,70.3931,19377.0
2017-12-21 11:50:00,105.26,105.3,105.2,105.23,32901.0,70.3931,70.4198,70.3529,70.373,32901.0
2017-12-21 11:55:00,105.25,105.27,105.23,105.24,14265.0,70.3864,70.3997,70.373,70.3797,14265.0
2017-12-21 12:00:00,105.24,105.26,105.16,105.17,24701.0,70.3797,70.3931,70.3262,70.3329,24701.0
2017-12-21 12:05:00,105.17,105.25,105.15,105.25,12500.0,70.3329,70.3864,70.3195,70.3864,12500.0
2017-12-21 12:10:00,105.25,105.31,105.2,105.27,39358.0,70.3864,70.4265,70.3529,70.3997,39358.0
2017-12-21 12:15:00,105.27,105.3,105.24,105.26,29618.0,70.3997,70.4198,70.3797,70.3931,29618.0
2017-12-21 12:20:00,105.27,105.27,105.17,105.22,23031.0,70.3997,70.3997,70.3329,70.3663,23031.0
2017-12-21 12:25:00,105.21,105.22,105.1,105.12,13410.0,70.3596,70.3663,70.286,70.2994,13410.0
2017-12-21 12:30:00,105.12,105.14,105.09,105.13,13985.0,70.2994,70.3128,70.2794,70.3061,13985.0
2017-12-21 12:35:00,105.13,105.14,105.03,105.03,12500.0,70.3061,70.3128,70.2392,70.2392,12500.0
2017-12-21 12:40:00,105.03,105.06,104.99,105.05,17110.0,70.2392,70.2593,70.2125,70.2526,17110.0
2017-12-21 12:45:00,105.05,105.05,104.97,104.98,13504.0,70.2526,70.2526,70.1991,70.2058,13504.0
2017-12-21 12:50:00,104.98,105.02,104.87,104.87,20071.0,70.2058,70.2325,70.1322,70.1322,20071.0
2017-12-21 12:55:00,104.87,105.01,104.83,104.98,17555.0,70.1322,70.2259,70.1055,70.2058,17555.0
2017-12-21 13:00:00,104.98,105.07,104.98,105.04,12407.0,70.2058,70.266,70.2058,70.2459,12407.0
2017-12-21 13:05:00,105.04,105.06,105.0,105.06,13145.0,70.2459,70.2593,70.2192,70.2593,13145.0
2017-12-21 13:10:00,105.06,105.11,105.03,105.09,15452.0,70.2593,70.2927,70.2392,70.2794,15452.0
2017-12-21 13:15:00,105.09,105.09,105.03,105.05,18852.0,70.2794,70.2794,70.2392,70.2526,18852.0
2017-12-21 13:20:00,105.06,105.28,105.05,105.28,45179.0,70.2593,70.4064,70.2526,70.4064,45179.0
2017-12-21 13:25:00,105.25,105.27,105.17,105.24,15474.0,70.3864,70.3997,70.3329,70.3797,15474.0
2017-12-21 13:30:00,105.23,105.25,105.17,105.22,17990.0,70.373,70.3864,70.3329,70.3663,17990.0
2017-12-21 13:35:00,105.22,105.22,105.15,105.19,20813.0,70.3663,70.3663,70.3195,70.3462,20813.0
2017-12-21 13:40:00,105.19,105.24,105.17,105.24,8444.0,70.3462,70.3797,70.3329,70.3797,8444.0
2017-12-21 13:45:00,105.23,105.26,105.16,105.18,16480.0,70.373,70.3931,70.3262,70.3395,16480.0
2017-12-21 13:50:00,105.18,105.2,105.12,105.2,10934.0,70.3395,70.3529,70.2994,70.3529,10934.0
2017-12-21 13:55:00,105.19,105.23,105.17,105.19,20299.0,70.3462,70.373,70.3329,70.3462,20299.0
2017-12-21 14:00:00,105.18,105.19,105.13,105.19,22799.0,70.3395,70.3462,70.3061,70.3462,22799.0
2017-12-21 14:05:00,105.19,105.2,105.14,105.15,15460.0,70.3462,70.3529,70.3128,70.3195,15460.0
2017-12-21 14:10:00,105.16,105.19,105.09,105.09,19072.0,70.3262,70.3462,70.2794,70.2794,19072.0
2017-12-21 14:15:00,105.09,105.11,105.02,105.04,18317.0,70.2794,70.2927,70.2325,70.2459,18317.0
2017-12-21 14:20:00,105.03,105.13,105.02,105.08,29665.0,70.2392,70.3061,70.2325,70.2727,29665.0
2017-12-21 14:25:00,105.08,105.15,105.07,105.15,19568.0,70.2727,70.3195,70.266,70.3195,19568.0
2017-12-21 14:30:00,105.15,105.22,105.15,105.2,44293.0,70.3195,70.3663,70.3195,70.3529,44293.0
2017-12-21 14:35:00,105.2,105.22,105.17,105.17,21507.0,70.3529,70.3663,70.3329,70.3329,21507.0
2017-12-21 14:40:00,105.16,105.17,105.12,105.13,19542.0,70.3262,70.3329,70.2994,70.3061,19542.0
2017-12-21 14:45:00,105.13,105.13,105.02,105.03,23671.0,70.3061,70.3061,70.2325,70.2392,23671.0
2017-12-21 14:50:00,105.03,105.14,105.02,105.12,32407.0,70.2392,70.3128,70.2325,70.2994,32407.0
2017-12-21 14:55:00,105.12,105.15,105.09,105.14,28544.0,70.2994,70.3195,70.2794,70.3128,28544.0
2017-12-21 15:00:00,105.14,105.21,105.09,105.16,53483.0,70.3128,70.3596,70.2794,70.3262,53483.0
2017-12-21 15:05:00,105.15,105.17,105.12,105.14,29710.0,70.3195,70.3329,70.2994,70.3128,29710.0
2017-12-21 15:10:00,105.14,105.15,105.08,105.09,16155.0,70.3128,70.3195,70.2727,70.2794,16155.0
2017-12-21 15:15:00,105.08,105.13,105.05,105.08,37333.0,70.2727,70.3061,70.2526,70.2727,37333.0
2017-12-21 15:20:00,105.08,105.14,105.04,105.08,32346.0,70.2727,70.3128,70.2459,70.2727,32346.0
2017-12-21 15:25:00,105.08,105.17,105.06,105.17,32155.0,70.2727,70.3329,70.2593,70.3329,32155.0
2017-12-21 15:30:00,105.17,105.2,105.15,105.17,33847.0,70.3329,70.3529,70.3195,70.3329,33847.0
2017-12-21 15:35:00,105.17,105.17,105.09,105.09,32591.0,70.3329,70.3329,70.2794,70.2794,32591.0
2017-12-21 15:40:00,105.08,105.08,104.89,104.93,53118.0,70.2727,70.2727,70.1456,70.1724,53118.0
2017-12-21 15:45:00,104.91,104.91,104.72,104.81,67402.0,70.159,70.159,70.0319,70.0921,67402.0
2017-12-21 15:50:00,104.8,104.85,104.75,104.8,86007.0,70.0854,70.1189,70.052,70.0854,86007.0
2017-12-21 15:55:00,104.79,104.8,104.67,104.78,177549.0,70.0787,70.0854,69.9985,70.072,177549.0
2017-12-22 09:30:00,104.83,105.08,104.8,104.98,56167.0,70.1055,70.2727,70.0854,70.2058,56167.0
2017-12-22 09:35:00,105.01,105.12,104.94,105.03,8360.0,70.2259,70.2994,70.179,70.2392,8360.0
2017-12-22 09:40:00,105.03,105.16,104.94,104.96,29517.0,70.2392,70.3262,70.179,70.1924,29517.0
2017-12-22 09:45:00,104.96,105.01,104.81,104.95,26318.0,70.1924,70.2259,70.0921,70.1857,26318.0
2017-12-22 09:50:00,104.96,105.07,104.94,105.05,12729.0,70.1924,70.266,70.179,70.2526,12729.0
2017-12-22 09:55:00,105.06,105.19,105.04,105.19,12386.0,70.2593,70.3462,70.2459,70.3462,12386.0
2017-12-22 10:00:00,105.19,105.32,105.18,105.21,18968.0,70.3462,70.4332,70.3395,70.3596,18968.0
2017-12-22 10:05:00,105.22,105.24,105.14,105.14,10499.0,70.3663,70.3797,70.3128,70.3128,10499.0
2017-12-22 10:10:00,105.17,105.18,105.04,105.06,9551.0,70.3329,70.3395,70.2459,70.2593,9551.0
2017-12-22 10:15:00,105.06,105.08,105.0,105.05,10200.0,70.2593,70.2727,70.2192,70.2526,10200.0
2017-12-22 10:20:00,105.04,105.07,105.02,105.03,4437.0,70.2459,70.266,70.2325,70.2392,4437.0
2017-12-22 10:25:00,105.04,105.08,105.02,105.04,12974.0,70.2459,70.2727,70.2325,70.2459,12974.0
2017-12-22 10:30:00,105.05,105.19,105.05,105.15,17471.0,70.2526,70.3462,70.2526,70.3195,17471.0
2017-12-22 10:35:00,105.15,105.23,105.14,105.14,9872.0,70.3195,70.373,70.3128,70.3128,9872.0
2017-12-22 10:40:00,105.14,105.22,105.1,105.22,24313.0,70.3128,70.3663,70.286,70.3663,24313.0
2017-12-22 10:45:00,105.22,105.22,105.1,105.11,13185.0,70.3663,70.3663,70.286,70.2927,13185.0
2017-12-22 10:50:00,105.12,105.22,105.1,105.22,17854.0,70.2994,70.3663,70.286,70.3663,17854.0
2017-12-22 10:55:00,105.23,105.45,105.23,105.36,25060.0,70.373,70.5201,70.373,70.4599,25060.0
2017-12-22 11:00:00,105.36,105.37,105.33,105.33,12632.0,70.4599,70.4666,70.4399,70.4399,12632.0
2017-12-22 11:05:00,105.33,105.36,105.28,105.32,22232.0,70.4399,70.4599,70.4064,70.4332,22232.0
2017-12-22 11:10:00,105.33,105.37,105.32,105.35,13330.0,70.4399,70.4666,70.4332,70.4532,13330.0
2017-12-22 11:15:00,105.34,105.34,105.23,105.23,12676.0,70.4466,70.4466,70.373,70.373,12676.0
2017-12-22 11:20:00,105.24,105.32,105.23,105.3,12827.0,70.3797,70.4332,70.373,70.4198,12827.0
2017-12-22 11:25:00,105.31,105.37,105.3,105.31,13198.0,70.4265,70.4666,70.4198,70.4265,13198.0
2017-12-22 11:30:00,105.33,105.39,105.21,105.34,35521.0,70.4399,70.48,70.3596,70.4466,35521.0
2017-12-22 11:35:00,105.33,105.36,105.31,105.32,11711.0,70.4399,70.4599,70.4265,70.4332,11711.0
2017-12-22 11:40:00,105.32,105.33,105.3,105.32,6330.0,70.4332,70.4399,70.4198,70.4332,6330.0
2017-12-22 11:45:00,105.33,105.35,105.31,105.31,6659.0,70.4399,70.4532,70.4265,70.4265,6659.0
2017-12-22 11:50:00,105.31,105.31,105.24,105.27,7454.0,70.4265,70.4265,70.3797,70.3997,7454.0
2017-12-22 11:55:00,105.26,105.26,105.22,105.22,6220.0,70.3931,70.3931,70.3663,70.3663,6220.0
2017-12-22 12:00:00,105.23,105.23,105.19,105.21,8878.0,70.373,70.373,70.3462,70.3596,8878.0
2017-12-22 12:05:00,105.22,105.24,105.2,105.24,2814.0,70.3663,70.3797,70.3529,70.3797,2814.0
2017-12-22 12:10:00,105.23,105.24,105.14,105.14,6835.0,70.373,70.3797,70.3128,70.3128,6835.0
2017-12-22 12:15:00,105.14,105.14,105.11,105.13,8198.0,70.3128,70.3128,70.2927,70.3061,8198.0
2017-12-22 12:20:00,105.12,105.21,105.12,105.2,9695.0,70.2994,70.3596,70.2994,70.3529,9695.0
2017-12-22 12:25:00,105.21,105.24,105.18,105.19,10353.0,70.3596,70.3797,70.3395,70.3462,10353.0
2017-12-22 12:30:00,105.19,105.24,105.19,105.23,8771.0,70.3462,70.3797,70.3462,70.373,8771.0
2017-12-22 12:35:00,105.23,105.23,105.14,105.19,10325.0,70.373,70.373,70.3128,70.3462,10325.0
2017-12-22 12:40:00,105.19,105.22,105.19,105.2,12549.0,70.3462,70.3663,70.3462,70.3529,12549.0
2017-12-22 12:45:00,105.2,105.2,105.13,105.16,9309.0,70.3529,70.3529,70.3061,70.3262,9309.0
2017-12-22 12:50:00,105.15,105.15,105.11,105.13,7487.0,70.3195,70.3195,70.2927,70.3061,7487.0
2017-12-22 12:55:00,105.13,105.15,105.12,105.15,5305.0,70.3061,70.3195,70.2994,70.3195,5305.0
2017-12-22 13:00:00,105.16,105.2,105.14,105.19,19304.0,70.3262,70.3529,70.3128,70.3462,19304.0
2017-12-22 13:05:00,105.19,105.23,105.19,105.2,20485.0,70.3462,70.373,70.3462,70.3529,20485.0
2017-12-22 13:10:00,105.2,105.22,105.15,105.15,13521.0,70.3529,70.3663,70.3195,70.3195,13521.0
2017-12-22 13:15:00,105.15,105.19,105.12,105.16,14554.0,70.3195,70.3462,70.2994,70.3262,14554.0
2017-12-22 13:20:00,105.15,105.17,105.05,105.06,8521.0,70.3195,70.3329,70.2526,70.2593,8521.0
2017-12-22 13:25:00,105.07,105.12,105.06,105.07,10931.0,70.266,70.2994,70.2593,70.266,10931.0
2017-12-22 13:30:00,105.07,105.08,105.05,105.05,20567.0,70.266,70.2727,70.2526,70.2526,20567.0
2017-12-22 13:35:00,105.05,105.07,105.04,105.05,13794.0,70.2526,70.266,70.2459,70.2526,13794.0
2017-12-22 13:40:00,105.04,105.1,105.01,105.07,21537.0,70.2459,70.286,70.2259,70.266,21537.0
2017-12-22 13:45:00,105.06,105.15,105.06,105.09,11842.0,70.2593,70.3195,70.2593,70.2794,11842.0
2017-12-22 13:50:00,105.09,105.1,105.05,105.1,11581.0,70.2794,70.286,70.2526,70.286,11581.0
2017-12-22 13:55:00,105.11,105.13,105.07,105.11,23379.0,70.2927,70.3061,70.266,70.2927,23379.0
2017-12-22 14:00:00,105.1,105.14,105.1,105.1,11494.0,70.286,70.3128,70.286,70.286,11494.0
2017-12-22 14:05:00,105.12,105.14,105.08,105.09,15723.0,70.2994,70.3128,70.2727,70.2794,15723.0
2017-12-22 14:10:00,105.08,105.1,105.07,105.08,15909.0,70.2727,70.286,70.266,70.2727,15909.0
2017-12-22 14:15:00,105.09,105.11,105.06,105.09,15638.0,70.2794,70.2927,70.2593,70.2794,15638.0
2017-12-22 14:20:00,105.1,105.11,105.07,105.07,11286.0,70.286,70.2927,70.266,70.266,11286.0
2017-12-22 14:25:00,105.06,105.06,105.0,105.02,18872.0,70.2593,70.2593,70.2192,70.2325,18872.0
2017-12-22 14:30:00,105.03,105.08,105.02,105.05,14370.0,70.2392,70.2727,70.2325,70.2526,14370.0
2017-12-22 14:35:00,105.03,105.04,104.93,104.93,16229.0,70.2392,70.2459,70.1724,70.1724,16229.0
2017-12-22 14:40:00,104.93,104.94,104.87,104.89,42709.0,70.1724,70.179,70.1322,70.1456,42709.0
2017-12-22 14:45:00,104.9,104.94,104.88,104.91,24664.0,70.1523,70.179,70.1389,70.159,24664.0
2017-12-22 14:50:00,104.91,104.91,104.83,104.83,13209.0,70.159,70.159,70.1055,70.1055,13209.0
2017-12-22 14:55:00,104.82,104.92,104.82,104.91,33385.0,70.0988,70.1657,70.0988,70.159,33385.0
2017-12-22 15:00:00,104.92,104.93,104.83,104.84,24217.0,70.1657,70.1724,70.1055,70.1122,24217.0
2017-12-22 15:05:00,104.83,104.86,104.78,104.83,28697.0,70.1055,70.1255,70.072,70.1055,28697.0
2017-12-22 15:10:00,104.82,104.83,104.76,104.76,18466.0,70.0988,70.1055,70.0587,70.0587,18466.0
2017-12-22 15:15:00,104.77,104.77,104.75,104.75,37273.0,70.0654,70.0654,70.052,70.052,37273.0
2017-12-22 15:20:00,104.75,104.76,104.66,104.69,26534.0,70.052,70.0587,69.9918,70.0119,26534.0
2017-12-22 15:25:00,104.7,104.74,104.67,104.74,21243.0,70.0185,70.0453,69.9985,70.0453,21243.0
2017-12-22 15:30:00,104.74,104.76,104.68,104.69,23388.0,70.0453,70.0587,70.0052,70.0119,23388.0
2017-12-22 15:35:00,104.69,104.74,104.68,104.72,27576.0,70.0119,70.0453,70.0052,70.0319,27576.0
2017-12-22 15:40:00,104.71,104.73,104.62,104.65,28725.0,70.0252,70.0386,69.965,69.9851,28725.0
2017-12-22 15:45:00,104.64,104.64,104.58,104.59,39922.0,69.9784,69.9784,69.9383,69.945,39922.0
2017-12-22 15:50:00,104.59,104.6,104.54,104.57,55957.0,69.945,69.9517,69.9115,69.9316,55957.0
2017-12-22 15:55:00,104.57,104.66,104.52,104.66,232139.0,69.9316,69.9918,69.8982,69.9918,232139.0
2017-12-26 09:30:00,104.78,104.83,104.57,104.58,41233.0,70.072,70.1055,69.9316,69.9383,41233.0
2017-12-26 09:35:00,104.59,104.66,104.53,104.61,13688.0,69.945,69.9918,69.9049,69.9584,13688.0
2017-12-26 09:40:00,104.6,104.72,104.54,104.55,28520.0,69.9517,70.0319,69.9115,69.9182,28520.0
2017-12-26 09:45:00,104.56,104.75,104.46,104.69,30574.0,69.9249,70.052,69.858,70.0119,30574.0
2017-12-26 09:50:00,104.69,104.73,104.65,104.66,11363.0,70.0119,70.0386,69.9851,69.9918,11363.0
2017-12-26 09:55:00,104.64,104.67,104.53,104.54,13849.0,69.9784,69.9985,69.9049,69.9115,13849.0
2017-12-26 10:00:00,104.52,104.59,104.49,104.58,12784.0,69.8982,69.945,69.8781,69.9383,12784.0
2017-12-26 10:05:00,104.57,104.58,104.51,104.52,14872.0,69.9316,69.9383,69.8915,69.8982,14872.0
2017-12-26 10:10:00,104.53,104.53,104.37,104.39,12403.0,69.9049,69.9049,69.7979,69.8112,12403.0
2017-12-26 10:15:00,104.39,104.39,104.3,104.3,23918.0,69.8112,69.8112,69.751,69.751,23918.0
2017-12-26 10:20:00,104.3,104.37,104.3,104.33,16220.0,69.751,69.7979,69.751,69.7711,16220.0
2017-12-26 10:25:00,104.31,104.33,104.2,104.22,27786.0,69.7577,69.7711,69.6842,69.6975,27786.0
2017-12-26 10:30:00,104.22,104.61,104.22,104.6,36070.0,69.6975,69.9584,69.6975,69.9517,36070.0
2017-12-26 10:35:00,104.59,104.59,104.45,104.58,11750.0,69.945,69.945,69.8514,69.9383,11750.0
2017-12-26 10:40:00,104.6,104.61,104.53,104.53,19143.0,69.9517,69.9584,69.9049,69.9049,19143.0
2017-12-26 10:45:00,104.54,104.69,104.53,104.67,11954.0,69.9115,70.0119,69.9049,69.9985,11954.0
2017-12-26 10:50:00,104.7,104.73,104.62,104.64,20441.0,70.0185,70.0386,69.965,69.9784,20441.0
2017-12-26 10:55:00,104.64,104.64,104.52,104.56,15340.0,69.9784,69.9784,69.8982,69.9249,15340.0
2017-12-26 11:00:00,104.56,104.6,104.47,104.48,7833.0,69.9249,69.9517,69.8647,69.8714,7833.0
2017-12-26 11:05:00,104.48,104.48,104.31,104.31,15312.0,69.8714,69.8714,69.7577,69.7577,15312.0
2017-12-26 11:10:00,104.31,104.33,104.25,104.25,16446.0,69.7577,69.7711,69.7176,69.7176,16446.0
2017-12-26 11:15:00,104.28,104.35,104.25,104.31,18789.0,69.7377,69.7845,69.7176,69.7577,18789.0
2017-12-26 11:20:00,104.31,104.31,104.16,104.16,18809.0,69.7577,69.7577,69.6574,69.6574,18809.0
2017-12-26 11:25:00,104.17,104.22,104.15,104.2,11689.0,69.6641,69.6975,69.6507,69.6842,11689.0
2017-12-26 11:30:00,104.21,104.23,104.19,104.19,8464.0,69.6909,69.7042,69.6775,69.6775,8464.0
2017-12-26 11:35:00,104.19,104.29,104.19,104.25,10647.0,69.6775,69.7444,69.6775,69.7176,10647.0
2017-12-26 11:40:00,104.25,104.25,104.2,104.22,10484.0,69.7176,69.7176,69.6842,69.6975,10484.0
2017-12-26 11:45:00,104.22,104.25,104.19,104.19,9315.0,69.6975,69.7176,69.6775,69.6775,9315.0
2017-12-26 11:50:00,104.19,104.22,104.1,104.11,15007.0,69.6775,69.6975,69.6173,69.624,15007.0
2017-12-26 11:55:00,104.11,104.14,104.08,104.11,9873.0,69.624,69.644,69.6039,69.624,9873.0
2017-12-26 12:00:00,104.11,104.18,104.09,104.16,14837.0,69.624,69.6708,69.6106,69.6574,14837.0
2017-12-26 12:05:00,104.15,104.18,104.14,104.17,12029.0,69.6507,69.6708,69.644,69.6641,12029.0
2017-12-26 12:10:00,104.16,104.16,104.1,104.1,12840.0,69.6574,69.6574,69.6173,69.6173,12840.0
2017-12-26 12:15:00,104.08,104.09,104.02,104.03,19093.0,69.6039,69.6106,69.5638,69.5705,19093.0
2017-12-26 12:20:00,104.03,104.16,104.01,104.13,17262.0,69.5705,69.6574,69.5571,69.6374,17262.0
2017-12-26 12:25:00,104.12,104.13,104.06,104.1,14432.0,69.6307,69.6374,69.5905,69.6173,14432.0
2017-12-26 12:30:00,104.1,104.11,104.04,104.08,16842.0,69.6173,69.624,69.5772,69.6039,16842.0
2017-12-26 12:35:00,104.08,104.1,104.07,104.09,10903.0,69.6039,69.6173,69.5972,69.6106,10903.0
2017-12-26 12:40:00,104.08,104.09,104.06,104.06,5576.0,69.6039,69.6106,69.5905,69.5905,5576.0
2017-12-26 12:45:00,104.05,104.07,104.0,104.0,14949.0,69.5839,69.5972,69.5504,69.5504,14949.0
2017-12-26 12:50:00,104.0,104.01,103.92,103.93,16141.0,69.5504,69.5571,69.4969,69.5036,16141.0
2017-12-26 12:55:00,103.92,103.93,103.9,103.91,15205.0,69.4969,69.5036,69.4835,69.4902,15205.0
2017-12-26 13:00:00,103.91,103.91,103.86,103.87,6811.0,69.4902,69.4902,69.4568,69.4635,6811.0
2017-12-26 13:05:00,103.87,103.87,103.83,103.85,7698.0,69.4635,69.4635,69.4367,69.4501,7698.0
2017-12-26 13:10:00,103.85,103.85,103.8,103.83,14340.0,69.4501,69.4501,69.4167,69.4367,14340.0
2017-12-26 13:15:00,103.83,103.89,103.82,103.89,13050.0,69.4367,69.4769,69.43,69.4769,13050.0
2017-12-26 13:20:00,103.89,104.03,103.88,103.99,17968.0,69.4769,69.5705,69.4702,69.5437,17968.0
2017-12-26 13:25:00,103.98,103.99,103.92,103.93,11116.0,69.537,69.5437,69.4969,69.5036,11116.0
2017-12-26 13:30:00,103.94,103.94,103.88,103.88,8268.0,69.5103,69.5103,69.4702,69.4702,8268.0
2017-12-26 13:35:00,103.88,103.91,103.8,103.8,29614.0,69.4702,69.4902,69.4167,69.4167,29614.0
2017-12-26 13:40:00,103.8,103.85,103.77,103.84,11330.0,69.4167,69.4501,69.3966,69.4434,11330.0
2017-12-26 13:45:00,103.85,103.86,103.81,103.86,13937.0,69.4501,69.4568,69.4234,69.4568,13937.0
2017-12-26 13:50:00,103.86,103.9,103.86,103.89,8724.0,69.4568,69.4835,69.4568,69.4769,8724.0
2017-12-26 13:55:00,103.88,103.9,103.87,103.89,11160.0,69.4702,69.4835,69.4635,69.4769,11160.0
2017-12-26 14:00:00,103.89,103.91,103.87,103.9,11386.0,69.4769,69.4902,69.4635,69.4835,11386.0
2017-12-26 14:05:00,103.9,103.9,103.85,103.86,16809.0,69.4835,69.4835,69.4501,69.4568,16809.0
2017-12-26 14:10:00,103.85,103.9,103.85,103.88,10772.0,69.4501,69.4835,69.4501,69.4702,10772.0
2017-12-26 14:15:00,103.88,103.88,103.81,103.81,10761.0,69.4702,69.4702,69.4234,69.4234,10761.0
2017-12-26 14:20:00,103.81,103.84,103.81,103.84,12235.0,69.4234,69.4434,69.4234,69.4434,12235.0
2017-12-26 14:25:00,103.84,103.84,103.78,103.8,10982.0,69.4434,69.4434,69.4033,69.4167,10982.0
2017-12-26 14:30:00,103.8,103.82,103.79,103.82,7335.0,69.4167,69.43,69.41,69.43,7335.0
2017-12-26 14:35:00,103.82,103.87,103.81,103.85,14083.0,69.43,69.4635,69.4234,69.4501,14083.0
2017-12-26 14:40:00,103.86,103.89,103.84,103.89,9631.0,69.4568,69.4769,69.4434,69.4769,9631.0
2017-12-26 14:45:00,103.89,103.94,103.88,103.93,15798.0,69.4769,69.5103,69.4702,69.5036,15798.0
2017-12-26 14:50:00,103.94,103.98,103.93,103.98,24144.0,69.5103,69.537,69.5036,69.537,24144.0
2017-12-26 14:55:00,103.98,104.09,103.97,104.09,30295.0,69.537,69.6106,69.5304,69.6106,30295.0
2017-12-26 15:00:00,104.09,104.14,104.04,104.04,39334.0,69.6106,69.644,69.5772,69.5772,39334.0
2017-12-26 15:05:00,104.04,104.08,104.01,104.08,18324.0,69.5772,69.6039,69.5571,69.6039,18324.0
2017-12-26 15:10:00,104.08,104.08,104.03,104.03,12999.0,69.6039,69.6039,69.5705,69.5705,12999.0
2017-12-26 15:15:00,104.03,104.07,104.02,104.05,21678.0,69.5705,69.5972,69.5638,69.5839,21678.0
2017-12-26 15:20:00,104.05,104.05,104.0,104.01,20232.0,69.5839,69.5839,69.5504,69.5571,20232.0
2017-12-26 15:25:00,104.0,104.01,103.96,103.96,22037.0,69.5504,69.5571,69.5237,69.5237,22037.0
2017-12-26 15:30:00,103.97,103.99,103.95,103.95,30146.0,69.5304,69.5437,69.517,69.517,30146.0
2017-12-26 15:35:00,103.95,103.98,103.95,103.95,48442.0,69.517,69.537,69.517,69.517,48442.0
2017-12-26 15:40:00,103.95,104.02,103.95,103.97,32482.0,69.517,69.5638,69.517,69.5304,32482.0
2017-12-26 15:45:00,103.97,103.98,103.95,103.97,51162.0,69.5304,69.537,69.517,69.5304,51162.0
2017-12-26 15:50:00,103.97,103.98,103.95,103.98,62629.0,69.5304,69.537,69.517,69.537,62629.0
2017-12-26 15:55:00,103.99,104.15,103.98,104.1,138851.0,69.5437,69.6507,69.537,69.6173,138851.0
2017-12-27 09:30:00,104.55,104.81,104.25,104.81,59983.0,69.9182,70.0921,69.7176,70.0921,59983.0
2017-12-27 09:35:00,104.77,104.83,104.65,104.67,14471.0,70.0654,70.1055,69.9851,69.9985,14471.0
2017-12-27 09:40:00,104.64,104.66,104.39,104.4,21198.0,69.9784,69.9918,69.8112,69.8179,21198.0
2017-12-27 09:45:00,104.41,104.78,104.39,104.75,31835.0,69.8246,70.072,69.8112,70.052,31835.0
2017-12-27 09:50:00,104.75,104.93,104.72,104.93,24356.0,70.052,70.1724,70.0319,70.1724,24356.0
2017-12-27 09:55:00,104.93,105.0,104.76,104.78,15981.0,70.1724,70.2192,70.0587,70.072,15981.0
2017-12-27 10:00:00,104.81,104.85,104.67,104.74,40006.0,70.0921,70.1189,69.9985,70.0453,40006.0
2017-12-27 10:05:00,104.75,104.83,104.74,104.78,12854.0,70.052,70.1055,70.0453,70.072,12854.0
2017-12-27 10:10:00,104.78,104.79,104.71,104.78,12492.0,70.072,70.0787,70.0252,70.072,12492.0
2017-12-27 10:15:00,104.78,104.83,104.66,104.7,12648.0,70.072,70.1055,69.9918,70.0185,12648.0
2017-12-27 10:20:00,104.7,104.73,104.67,104.71,15679.0,70.0185,70.0386,69.9985,70.0252,15679.0
2017-12-27 10:25:00,104.71,104.8,104.69,104.8,23445.0,70.0252,70.0854,70.0119,70.0854,23445.0
2017-12-27 10:30:00,104.8,104.87,104.8,104.84,9135.0,70.0854,70.1322,70.0854,70.1122,9135.0
2017-12-27 10:35:00,104.84,104.88,104.76,104.76,11454.0,70.1122,70.1389,70.0587,70.0587,11454.0
2017-12-27 10:40:00,104.76,104.97,104.76,104.97,21681.0,70.0587,70.1991,70.0587,70.1991,21681.0
2017-12-27 10:45:00,104.94,105.01,104.93,105.0,34199.0,70.179,70.2259,70.1724,70.2192,34199.0
2017-12-27 10:50:00,104.98,104.99,104.9,104.94,16840.0,70.2058,70.2125,70.1523,70.179,16840.0
2017-12-27 10:55:00,104.92,104.92,104.85,104.85,20073.0,70.1657,70.1657,70.1189,70.1189,20073.0
2017-12-27 11:00:00,104.86,104.9,104.83,104.86,14344.0,70.1255,70.1523,70.1055,70.1255,14344.0
2017-12-27 11:05:00,104.86,104.92,104.82,104.89,9582.0,70.1255,70.1657,70.0988,70.1456,9582.0
2017-12-27 11:10:00,104.89,104.91,104.84,104.89,11128.0,70.1456,70.159,70.1122,70.1456,11128.0
2017-12-27 11:15:00,104.88,104.93,104.86,104.89,12623.0,70.1389,70.1724,70.1255,70.1456,12623.0
2017-12-27 11:20:00,104.88,104.88,104.82,104.86,9324.0,70.1389,70.1389,70.0988,70.1255,9324.0
2017-12-27 11:25:00,104.87,104.9,104.86,104.87,11910.0,70.1322,70.1523,70.1255,70.1322,11910.0
2017-12-27 11:30:00,104.87,104.89,104.84,104.86,12682.0,70.1322,70.1456,70.1122,70.1255,12682.0
2017-12-27 11:35:00,104.86,104.92,104.86,104.91,20696.0,70.1255,70.1657,70.1255,70.159,20696.0
2017-12-27 11:40:00,104.9,104.9,104.8,104.8,7876.0,70.1523,70.1523,70.0854,70.0854,7876.0
2017-12-27 11:45:00,104.8,104.81,104.69,104.7,11925.0,70.0854,70.0921,70.0119,70.0185,11925.0
2017-12-27 11:50:00,104.71,104.78,104.69,104.75,9153.0,70.0252,70.072,70.0119,70.052,9153.0
2017-12-27 11:55:00,104.76,104.81,104.75,104.79,5234.0,70.0587,70.0921,70.052,70.0787,5234.0
2017-12-27 12:00:00,104.79,104.79,104.68,104.73,19161.0,70.0787,70.0787,70.0052,70.0386,19161.0
2017-12-27 12:05:00,104.73,104.78,104.72,104.76,16234.0,70.0386,70.072,70.0319,70.0587,16234.0
2017-12-27 12:10:00,104.77,104.81,104.76,104.77,11928.0,70.0654,70.0921,70.0587,70.0654,11928.0
2017-12-27 12:15:00,104.79,104.79,104.73,104.77,5057.0,70.0787,70.0787,70.0386,70.0654,5057.0
2017-12-27 12:20:00,104.77,104.82,104.75,104.77,12523.0,70.0654,70.0988,70.052,70.0654,12523.0
2017-12-27 12:25:00,104.77,104.8,104.74,104.75,6526.0,70.0654,70.0854,70.0453,70.052,6526.0
2017-12-27 12:30:00,104.75,104.76,104.7,104.76,31057.0,70.052,70.0587,70.0185,70.0587,31057.0
2017-12-27 12:35:00,104.74,104.75,104.7,104.72,9090.0,70.0453,70.052,70.0185,70.0319,9090.0
2017-12-27 12:40:00,104.74,104.84,104.74,104.79,14851.0,70.0453,70.1122,70.0453,70.0787,14851.0
2017-12-27 12:45:00,104.78,104.8,104.74,104.74,13616.0,70.072,70.0854,70.0453,70.0453,13616.0
2017-12-27 12:50:00,104.74,104.75,104.71,104.72,4569.0,70.0453,70.052,70.0252,70.0319,4569.0
2017-12-27 12:55:00,104.7,104.72,104.67,104.67,7199.0,70.0185,70.0319,69.9985,69.9985,7199.0
2017-12-27 13:00:00,104.67,104.68,104.64,104.65,8892.0,69.9985,70.0052,69.9784,69.9851,8892.0
2017-12-27 13:05:00,104.65,104.68,104.64,104.66,6233.0,69.9851,70.0052,69.9784,69.9918,6233.0
2017-12-27 13:10:00,104.66,104.73,104.66,104.72,9312.0,69.9918,70.0386,69.9918,70.0319,9312.0
2017-12-27 13:15:00,104.72,104.76,104.72,104.73,5259.0,70.0319,70.0587,70.0319,70.0386,5259.0
2017-12-27 13:20:00,104.74,104.74,104.68,104.73,10257.0,70.0453,70.0453,70.0052,70.0386,10257.0
2017-12-27 13:25:00,104.74,104.75,104.72,104.74,5388.0,70.0453,70.052,70.0319,70.0453,5388.0
2017-12-27 13:30:00,104.74,104.74,104.7,104.73,8189.0,70.0453,70.0453,70.0185,70.0386,8189.0
2017-12-27 13:35:00,104.72,104.75,104.69,104.73,10994.0,70.0319,70.052,70.0119,70.0386,10994.0
2017-12-27 13:40:00,104.74,104.76,104.72,104.74,7769.0,70.0453,70.0587,70.0319,70.0453,7769.0
2017-12-27 13:45:00,104.74,104.8,104.74,104.79,5464.0,70.0453,70.0854,70.0453,70.0787,5464.0
2017-12-27 13:50:00,104.78,104.81,104.77,104.78,8277.0,70.072,70.0921,70.0654,70.072,8277.0
2017-12-27 13:55:00,104.78,104.83,104.76,104.8,23789.0,70.072,70.1055,70.0587,70.0854,23789.0
2017-12-27 14:00:00,104.8,104.82,104.79,104.79,5547.0,70.0854,70.0988,70.0787,70.0787,5547.0
2017-12-27 14:05:00,104.8,104.84,104.75,104.76,13280.0,70.0854,70.1122,70.052,70.0587,13280.0
2017-12-27 14:10:00,104.77,104.78,104.71,104.72,8943.0,70.0654,70.072,70.0252,70.0319,8943.0
2017-12-27 14:15:00,104.71,104.75,104.71,104.74,7442.0,70.0252,70.052,70.0252,70.0453,7442.0
2017-12-27 14:20:00,104.74,104.74,104.66,104.74,17258.0,70.0453,70.0453,69.9918,70.0453,17258.0
2017-12-27 14:25:00,104.72,104.75,104.68,104.7,12256.0,70.0319,70.052,70.0052,70.0185,12256.0
2017-12-27 14:30:00,104.7,104.71,104.65,104.66,14952.0,70.0185,70.0252,69.9851,69.9918,14952.0
2017-12-27 14:35:00,104.65,104.66,104.6,104.6,14034.0,69.9851,69.9918,69.9517,69.9517,14034.0
2017-12-27 14:40:00,104.6,104.61,104.55,104.55,6670.0,69.9517,69.9584,69.9182,69.9182,6670.0
2017-12-27 14:45:00,104.55,104.57,104.52,104.52,9349.0,69.9182,69.9316,69.8982,69.8982,9349.0
2017-12-27 14:50:00,104.52,104.58,104.49,104.56,22311.0,69.8982,69.9383,69.8781,69.9249,22311.0
2017-12-27 14:55:00,104.57,104.64,104.56,104.64,10471.0,69.9316,69.9784,69.9249,69.9784,10471.0
2017-12-27 15:00:00,104.63,104.65,104.57,104.58,14588.0,69.9717,69.9851,69.9316,69.9383,14588.0
2017-12-27 15:05:00,104.59,104.62,104.57,104.6,7890.0,69.945,69.965,69.9316,69.9517,7890.0
2017-12-27 15:10:00,104.6,104.64,104.55,104.55,11439.0,69.9517,69.9784,69.9182,69.9182,11439.0
2017-12-27 15:15:00,104.55,104.57,104.5,104.5,11188.0,69.9182,69.9316,69.8848,69.8848,11188.0
2017-12-27 15:20:00,104.5,104.51,104.48,104.5,11951.0,69.8848,69.8915,69.8714,69.8848,11951.0
2017-12-27 15:25:00,104.5,104.5,104.47,104.49,12256.0,69.8848,69.8848,69.8647,69.8781,12256.0
2017-12-27 15:30:00,104.49,104.56,104.49,104.55,18989.0,69.8781,69.9249,69.8781,69.9182,18989.0
2017-12-27 15:35:00,104.54,104.55,104.5,104.5,14989.0,69.9115,69.9182,69.8848,69.8848,14989.0
2017-12-27 15:40:00,104.51,104.53,104.49,104.53,14079.0,69.8915,69.9049,69.8781,69.9049,14079.0
2017-12-27 15:45:00,104.54,104.57,104.52,104.54,28362.0,69.9115,69.9316,69.8982,69.9115,28362.0
2017-12-27 15:50:00,104.55,104.62,104.55,104.6,45324.0,69.9182,69.965,69.9182,69.9517,45324.0
2017-12-27 15:55:00,104.6,104.74,104.59,104.7,162190.0,69.9517,70.0453,69.945,70.0185,162190.0
2017-12-28 09:30:00,104.9,104.9,104.41,104.46,38534.0,70.1523,70.1523,69.8246,69.858,38534.0
2017-12-28 09:35:00,104.45,104.63,104.35,104.59,24268.0,69.8514,69.9717,69.7845,69.945,24268.0
2017-12-28 09:40:00,104.6,104.8,104.6,104.72,13570.0,69.9517,70.0854,69.9517,70.0319,13570.0
2017-12-28 09:45:00,104.72,104.74,104.48,104.51,21507.0,70.0319,70.0453,69.8714,69.8915,21507.0
2017-12-28 09:50:00,104.5,104.53,104.34,104.39,40015.0,69.8848,69.9049,69.7778,69.8112,40015.0
2017-12-28 09:55:00,104.38,104.48,104.36,104.41,12605.0,69.8045,69.8714,69.7912,69.8246,12605.0
2017-12-28 10:00:00,104.44,104.55,104.44,104.47,19305.0,69.8447,69.9182,69.8447,69.8647,19305.0
2017-12-28 10:05:00,104.48,104.54,104.46,104.53,10585.0,69.8714,69.9115,69.858,69.9049,10585.0
2017-12-28 10:10:00,104.52,104.54,104.48,104.49,8173.0,69.8982,69.9115,69.8714,69.8781,8173.0
2017-12-28 10:15:00,104.49,104.53,104.48,104.49,8911.0,69.8781,69.9049,69.8714,69.8781,8911.0
2017-12-28 10:20:00,104.48,104.53,104.48,104.53,11207.0,69.8714,69.9049,69.8714,69.9049,11207.0
2017-12-28 10:25:00,104.54,104.6,104.48,104.49,14847.0,69.9115,69.9517,69.8714,69.8781,14847.0
2017-12-28 10:30:00,104.5,104.51,104.39,104.39,9886.0,69.8848,69.8915,69.8112,69.8112,9886.0
2017-12-28 10:35:00,104.39,104.44,104.36,104.43,10202.0,69.8112,69.8447,69.7912,69.838,10202.0
2017-12-28 10:40:00,104.4,104.4,104.35,104.36,7929.0,69.8179,69.8179,69.7845,69.7912,7929.0
2017-12-28 10:45:00,104.36,104.5,104.36,104.5,54711.0,69.7912,69.8848,69.7912,69.8848,54711.0
2017-12-28 10:50:00,104.49,104.49,104.23,104.23,15053.0,69.8781,69.8781,69.7042,69.7042,15053.0
2017-12-28 10:55:00,104.25,104.25,104.08,104.1,14313.0,69.7176,69.7176,69.6039,69.6173,14313.0
2017-12-28 11:00:00,104.13,104.14,104.09,104.12,16695.0,69.6374,69.644,69.6106,69.6307,16695.0
2017-12-28 11:05:00,104.12,104.16,104.09,104.09,8140.0,69.6307,69.6574,69.6106,69.6106,8140.0
2017-12-28 11:10:00,104.09,104.18,104.08,104.17,12112.0,69.6106,69.6708,69.6039,69.6641,12112.0
2017-12-28 11:15:00,104.16,104.23,104.12,104.23,10927.0,69.6574,69.7042,69.6307,69.7042,10927.0
2017-12-28 11:20:00,104.22,104.25,104.21,104.24,9898.0,69.6975,69.7176,69.6909,69.7109,9898.0
2017-12-28 11:25:00,104.25,104.29,104.23,104.29,10828.0,69.7176,69.7444,69.7042,69.7444,10828.0
2017-12-28 11:30:00,104.3,104.3,104.24,104.24,13951.0,69.751,69.751,69.7109,69.7109,13951.0
2017-12-28 11:35:00,104.25,104.26,104.2,104.23,6373.0,69.7176,69.7243,69.6842,69.7042,6373.0
2017-12-28 11:40:00,104.23,104.27,104.19,104.26,17385.0,69.7042,69.731,69.6775,69.7243,17385.0
2017-12-28 11:45:00,104.26,104.27,104.18,104.2,11183.0,69.7243,69.731,69.6708,69.6842,11183.0
2017-12-28 11:50:00,104.19,104.26,104.19,104.23,10009.0,69.6775,69.7243,69.6775,69.7042,10009.0
2017-12-28 11:55:00,104.24,104.27,104.23,104.26,17283.0,69.7109,69.731,69.7042,69.7243,17283.0
2017-12-28 12:00:00,104.26,104.32,104.23,104.27,21555.0,69.7243,69.7644,69.7042,69.731,21555.0
2017-12-28 12:05:00,104.25,104.28,104.21,104.25,25484.0,69.7176,69.7377,69.6909,69.7176,25484.0
2017-12-28 12:10:00,104.24,104.25,104.18,104.2,8260.0,69.7109,69.7176,69.6708,69.6842,8260.0
2017-12-28 12:15:00,104.23,104.34,104.22,104.33,11344.0,69.7042,69.7778,69.6975,69.7711,11344.0
2017-12-28 12:20:00,104.33,104.33,104.26,104.26,5607.0,69.7711,69.7711,69.7243,69.7243,5607.0
2017-12-28 12:25:00,104.26,104.26,104.22,104.25,7216.0,69.7243,69.7243,69.6975,69.7176,7216.0
2017-12-28 12:30:00,104.25,104.27,104.24,104.27,11324.0,69.7176,69.731,69.7109,69.731,11324.0
2017-12-28 12:35:00,104.3,104.32,104.29,104.29,10650.0,69.751,69.7644,69.7444,69.7444,10650.0
2017-12-28 12:40:00,104.29,104.31,104.27,104.27,5152.0,69.7444,69.7577,69.731,69.731,5152.0
2017-12-28 12:45:00,104.28,104.29,104.25,104.25,8031.0,69.7377,69.7444,69.7176,69.7176,8031.0
2017-12-28 12:50:00,104.25,104.28,104.24,104.28,9588.0,69.7176,69.7377,69.7109,69.7377,9588.0
2017-12-28 12:55:00,104.28,104.32,104.27,104.29,14589.0,69.7377,69.7644,69.731,69.7444,14589.0
2017-12-28 13:00:00,104.29,104.31,104.27,104.28,20683.0,69.7444,69.7577,69.731,69.7377,20683.0
2017-12-28 13:05:00,104.28,104.31,104.28,104.3,13384.0,69.7377,69.7577,69.7377,69.751,13384.0
2017-12-28 13:10:00,104.3,104.33,104.29,104.32,12348.0,69.751,69.7711,69.7444,69.7644,12348.0
2017-12-28 13:15:00,104.32,104.32,104.29,104.32,9583.0,69.7644,69.7644,69.7444,69.7644,9583.0
2017-12-28 13:20:00,104.32,104.32,104.29,104.3,9499.0,69.7644,69.7644,69.7444,69.751,9499.0
2017-12-28 13:25:00,104.3,104.31,104.28,104.3,11953.0,69.751,69.7577,69.7377,69.751,11953.0
2017-12-28 13:30:00,104.3,104.37,104.29,104.36,17507.0,69.751,69.7979,69.7444,69.7912,17507.0
2017-12-28 13:35:00,104.35,104.38,104.35,104.35,14446.0,69.7845,69.8045,69.7845,69.7845,14446.0
2017-12-28 13:40:00,104.34,104.35,104.31,104.34,17383.0,69.7778,69.7845,69.7577,69.7778,17383.0
2017-12-28 13:45:00,104.34,104.35,104.32,104.33,10267.0,69.7778,69.7845,69.7644,69.7711,10267.0
2017-12-28 13:50:00,104.33,104.35,104.33,104.34,6007.0,69.7711,69.7845,69.7711,69.7778,6007.0
2017-12-28 13:55:00,104.34,104.37,104.33,104.36,11326.0,69.7778,69.7979,69.7711,69.7912,11326.0
2017-12-28 14:00:00,104.35,104.36,104.32,104.33,9551.0,69.7845,69.7912,69.7644,69.7711,9551.0
2017-12-28 14:05:00,104.33,104.36,104.32,104.35,9842.0,69.7711,69.7912,69.7644,69.7845,9842.0
2017-12-28 14:10:00,104.34,104.35,104.32,104.33,6419.0,69.7778,69.7845,69.7644,69.7711,6419.0
2017-12-28 14:15:00,104.33,104.36,104.31,104.35,9567.0,69.7711,69.7912,69.7577,69.7845,9567.0
2017-12-28 14:20:00,104.35,104.36,104.34,104.34,8876.0,69.7845,69.7912,69.7778,69.7778,8876.0
2017-12-28 14:25:00,104.34,104.36,104.33,104.35,16671.0,69.7778,69.7912,69.7711,69.7845,16671.0
2017-12-28 14:30:00,104.34,104.36,104.34,104.36,10827.0,69.7778,69.7912,69.7778,69.7912,10827.0
2017-12-28 14:35:00,104.35,104.37,104.33,104.36,13772.0,69.7845,69.7979,69.7711,69.7912,13772.0
2017-12-28 14:40:00,104.36,104.38,104.35,104.35,8216.0,69.7912,69.8045,69.7845,69.7845,8216.0
2017-12-28 14:45:00,104.35,104.39,104.35,104.39,4759.0,69.7845,69.8112,69.7845,69.8112,4759.0
2017-12-28 14:50:00,104.39,104.46,104.38,104.45,12175.0,69.8112,69.858,69.8045,69.8514,12175.0
2017-12-28 14:55:00,104.46,104.46,104.43,104.46,7943.0,69.858,69.858,69.838,69.858,7943.0
2017-12-28 15:00:00,104.46,104.47,104.42,104.43,19050.0,69.858,69.8647,69.8313,69.838,19050.0
2017-12-28 15:05:00,104.44,104.47,104.43,104.47,19565.0,69.8447,69.8647,69.838,69.8647,19565.0
2017-12-28 15:10:00,104.47,104.56,104.47,104.56,16824.0,69.8647,69.9249,69.8647,69.9249,16824.0
2017-12-28 15:15:00,104.56,104.56,104.51,104.52,24087.0,69.9249,69.9249,69.8915,69.8982,24087.0
2017-12-28 15:20:00,104.53,104.56,104.5,104.5,29451.0,69.9049,69.9249,69.8848,69.8848,29451.0
2017-12-28 15:25:00,104.5,104.53,104.47,104.47,31233.0,69.8848,69.9049,69.8647,69.8647,31233.0
2017-12-28 15:30:00,104.47,104.52,104.47,104.51,30918.0,69.8647,69.8982,69.8647,69.8915,30918.0
2017-12-28 15:35:00,104.51,104.59,104.51,104.58,36378.0,69.8915,69.945,69.8915,69.9383,36378.0
2017-12-28 15:40:00,104.57,104.65,104.57,104.65,31983.0,69.9316,69.9851,69.9316,69.9851,31983.0
2017-12-28 15:45:00,104.65,104.65,104.58,104.6,67892.0,69.9851,69.9851,69.9383,69.9517,67892.0
2017-12-28 15:50:00,104.6,104.66,104.6,104.64,71006.0,69.9517,69.9918,69.9517,69.9784,71006.0
2017-12-28 15:55:00,104.65,104.86,104.64,104.81,223244.0,69.9851,70.1255,69.9784,70.0921,223244.0
2017-12-29 09:30:00,105.08,105.35,105.0,105.26,57121.0,70.2727,70.4532,70.2192,70.3931,57121.0
2017-12-29 09:35:00,105.26,105.36,105.12,105.35,19942.0,70.3931,70.4599,70.2994,70.4532,19942.0
2017-12-29 09:40:00,105.33,105.55,105.33,105.53,24239.0,70.4399,70.587,70.4399,70.5736,24239.0
2017-12-29 09:45:00,105.51,105.62,105.48,105.62,38696.0,70.5602,70.6338,70.5402,70.6338,38696.0
2017-12-29 09:50:00,105.64,105.75,105.64,105.69,25003.0,70.6472,70.7207,70.6472,70.6806,25003.0
2017-12-29 09:55:00,105.69,105.93,105.66,105.93,28868.0,70.6806,70.8411,70.6606,70.8411,28868.0
2017-12-29 10:00:00,105.91,105.97,105.86,105.89,31330.0,70.8277,70.8679,70.7943,70.8144,31330.0
2017-12-29 10:05:00,105.88,105.96,105.87,105.87,16649.0,70.8077,70.8612,70.801,70.801,16649.0
2017-12-29 10:10:00,105.87,105.94,105.77,105.9,25941.0,70.801,70.8478,70.7341,70.8211,25941.0
2017-12-29 10:15:00,105.9,105.98,105.79,105.96,36644.0,70.8211,70.8746,70.7475,70.8612,36644.0
2017-12-29 10:20:00,105.95,105.99,105.92,105.98,26219.0,70.8545,70.8812,70.8344,70.8746,26219.0
2017-12-29 10:25:00,105.97,105.98,105.95,105.95,12525.0,70.8679,70.8746,70.8545,70.8545,12525.0
2017-12-29 10:30:00,105.95,105.98,105.87,105.87,18596.0,70.8545,70.8746,70.801,70.801,18596.0
2017-12-29 10:35:00,105.87,105.87,105.73,105.73,23210.0,70.801,70.801,70.7074,70.7074,23210.0
2017-12-29 10:40:00,105.75,105.86,105.67,105.86,39959.0,70.7207,70.7943,70.6672,70.7943,39959.0
2017-12-29 10:45:00,105.85,105.9,105.81,105.82,25105.0,70.7876,70.8211,70.7609,70.7676,25105.0
2017-12-29 10:50:00,105.82,105.99,105.79,105.99,35551.0,70.7676,70.8812,70.7475,70.8812,35551.0
2017-12-29 10:55:00,105.98,106.13,105.95,106.1,23588.0,70.8746,70.9749,70.8545,70.9548,23588.0
2017-12-29 11:00:00,106.12,106.12,105.95,105.99,42518.0,70.9682,70.9682,70.8545,70.8812,42518.0
2017-12-29 11:05:00,106.0,106.03,105.9,105.91,21455.0,70.8879,70.908,70.8211,70.8277,21455.0
2017-12-29 11:10:00,105.91,106.05,105.91,106.05,13802.0,70.8277,70.9214,70.8277,70.9214,13802.0
2017-12-29 11:15:00,106.06,106.08,105.88,105.91,12397.0,70.9281,70.9414,70.8077,70.8277,12397.0
2017-12-29 11:20:00,105.9,106.05,105.88,106.05,17530.0,70.8211,70.9214,70.8077,70.9214,17530.0
2017-12-29 11:25:00,106.05,106.06,105.96,106.01,14895.0,70.9214,70.9281,70.8612,70.8946,14895.0
2017-12-29 11:30:00,106.01,106.03,105.89,105.91,18814.0,70.8946,70.908,70.8144,70.8277,18814.0
2017-12-29 11:35:00,105.9,106.0,105.89,105.99,20653.0,70.8211,70.8879,70.8144,70.8812,20653.0
2017-12-29 11:40:00,105.99,106.07,105.99,106.07,19373.0,70.8812,70.9347,70.8812,70.9347,19373.0
2017-12-29 11:45:00,106.07,106.16,106.07,106.13,22162.0,70.9347,70.9949,70.9347,70.9749,22162.0
2017-12-29 11:50:00,106.13,106.2,106.11,106.11,15695.0,70.9749,71.0217,70.9615,70.9615,15695.0
2017-12-29 11:55:00,106.11,106.28,106.11,106.26,25845.0,70.9615,71.0752,70.9615,71.0618,25845.0
2017-12-29 12:00:00,106.26,106.3,106.23,106.24,22962.0,71.0618,71.0886,71.0417,71.0484,22962.0
2017-12-29 12:05:00,106.24,106.3,106.24,106.3,10328.0,71.0484,71.0886,71.0484,71.0886,10328.0
2017-12-29 12:10:00,106.3,106.34,106.29,106.31,14874.0,71.0886,71.1153,71.0819,71.0952,14874.0
2017-12-29 12:15:00,106.3,106.37,106.3,106.35,30165.0,71.0886,71.1354,71.0886,71.122,30165.0
2017-12-29 12:20:00,106.35,106.52,106.35,106.47,46558.0,71.122,71.2357,71.122,71.2022,46558.0
2017-12-29 12:25:00,106.46,106.52,106.43,106.44,29770.0,71.1956,71.2357,71.1755,71.1822,29770.0
2017-12-29 12:30:00,106.41,106.41,106.3,106.39,27953.0,71.1621,71.1621,71.0886,71.1487,27953.0
2017-12-29 12:35:00,106.39,106.41,106.37,106.4,14003.0,71.1487,71.1621,71.1354,71.1554,14003.0
2017-12-29 12:40:00,106.39,106.41,106.34,106.37,20583.0,71.1487,71.1621,71.1153,71.1354,20583.0
2017-12-29 12:45:00,106.37,106.37,106.29,106.32,22012.0,71.1354,71.1354,71.0819,71.1019,22012.0
2017-12-29 12:50:00,106.3,106.41,106.3,106.36,25061.0,71.0886,71.1621,71.0886,71.1287,25061.0
2017-12-29 12:55:00,106.36,106.36,106.31,106.31,14567.0,71.1287,71.1287,71.0952,71.0952,14567.0
2017-12-29 13:00:00,106.3,106.36,106.24,106.26,30282.0,71.0886,71.1287,71.0484,71.0618,30282.0
2017-12-29 13:05:00,106.27,106.31,106.26,106.3,24314.0,71.0685,71.0952,71.0618,71.0886,24314.0
2017-12-29 13:10:00,106.3,106.3,106.19,106.23,49520.0,71.0886,71.0886,71.015,71.0417,49520.0
2017-12-29 13:15:00,106.23,106.26,106.15,106.19,30424.0,71.0417,71.0618,70.9882,71.015,30424.0
2017-12-29 13:20:00,106.19,106.24,106.18,106.24,11784.0,71.015,71.0484,71.0083,71.0484,11784.0
2017-12-29 13:25:00,106.25,106.26,106.23,106.23,12908.0,71.0551,71.0618,71.0417,71.0417,12908.0
2017-12-29 13:30:00,106.22,106.26,106.2,106.26,19126.0,71.0351,71.0618,71.0217,71.0618,19126.0
2017-12-29 13:35:00,106.24,106.31,106.24,106.28,10375.0,71.0484,71.0952,71.0484,71.0752,10375.0
2017-12-29 13:40:00,106.28,106.28,106.22,106.23,17557.0,71.0752,71.0752,71.0351,71.0417,17557.0
2017-12-29 13:45:00,106.23,106.26,106.15,106.15,25847.0,71.0417,71.0618,70.9882,70.9882,25847.0
2017-12-29 13:50:00,106.14,106.15,106.09,106.14,25361.0,70.9816,70.9882,70.9481,70.9816,25361.0
2017-12-29 13:55:00,106.14,106.21,106.09,106.09,36957.0,70.9816,71.0284,70.9481,70.9481,36957.0
2017-12-29 14:00:00,106.08,106.09,105.99,106.0,22145.0,70.9414,70.9481,70.8812,70.8879,22145.0
2017-12-29 14:05:00,106.0,106.08,105.99,106.06,10705.0,70.8879,70.9414,70.8812,70.9281,10705.0
2017-12-29 14:10:00,106.07,106.1,106.04,106.09,21693.0,70.9347,70.9548,70.9147,70.9481,21693.0
2017-12-29 14:15:00,106.1,106.12,106.02,106.03,17248.0,70.9548,70.9682,70.9013,70.908,17248.0
2017-12-29 14:20:00,106.02,106.09,106.01,106.08,14256.0,70.9013,70.9481,70.8946,70.9414,14256.0
2017-12-29 14:25:00,106.08,106.11,106.05,106.09,20714.0,70.9414,70.9615,70.9214,70.9481,20714.0
2017-12-29 14:30:00,106.1,106.13,106.08,106.09,16027.0,70.9548,70.9749,70.9414,70.9481,16027.0
2017-12-29 14:35:00,106.09,106.13,106.07,106.07,15014.0,70.9481,70.9749,70.9347,70.9347,15014.0
2017-12-29 14:40:00,106.06,106.13,106.06,106.12,12298.0,70.9281,70.9749,70.9281,70.9682,12298.0
2017-12-29 14:45:00,106.13,106.15,106.11,106.15,19802.0,70.9749,70.9882,70.9615,70.9882,19802.0
2017-12-29 14:50:00,106.14,106.18,106.14,106.17,14652.0,70.9816,71.0083,70.9816,71.0016,14652.0
2017-12-29 14:55:00,106.18,106.19,106.17,106.19,12587.0,71.0083,71.015,71.0016,71.015,12587.0
2017-12-29 15:00:00,106.18,106.2,106.11,106.11,27551.0,71.0083,71.0217,70.9615,70.9615,27551.0
2017-12-29 15:05:00,106.11,106.14,106.08,106.13,30867.0,70.9615,70.9816,70.9414,70.9749,30867.0
2017-12-29 15:10:00,106.13,106.13,106.05,106.08,21931.0,70.9749,70.9749,70.9214,70.9414,21931.0
2017-12-29 15:15:00,106.08,106.1,106.07,106.08,20153.0,70.9414,70.9548,70.9347,70.9414,20153.0
2017-12-29 15:20:00,106.09,106.14,106.08,106.11,22144.0,70.9481,70.9816,70.9414,70.9615,22144.0
2017-12-29 15:25:00,106.11,106.11,106.07,106.08,20086.0,70.9615,70.9615,70.9347,70.9414,20086.0
2017-12-29 15:30:00,106.09,106.14,106.07,106.12,31302.0,70.9481,70.9816,70.9347,70.9682,31302.0
2017-12-29 15:35:00,106.12,106.13,105.97,106.02,34755.0,70.9682,70.9749,70.8679,70.9013,34755.0
2017-12-29 15:40:00,106.01,106.01,105.96,105.98,44242.0,70.8946,70.8946,70.8612,70.8746,44242.0
2017-12-29 15:45:00,105.97,106.0,105.94,105.97,49005.0,70.8679,70.8879,70.8478,70.8679,49005.0
2017-12-29 15:50:00,105.96,105.97,105.88,105.89,69444.0,70.8612,70.8679,70.8077,70.8144,69444.0
2017-12-29 15:55:00,105.88,105.91,105.57,105.65,476305.0,70.8077,70.8277,70.6004,70.6539,476305.0
2018-01-02 09:30:00,105.82,106.17,105.78,105.84,128455.0,70.7676,71.0016,70.7408,70.7809,128455.0
2018-01-02 09:35:00,105.81,105.89,105.71,105.82,51736.0,70.7609,70.8144,70.694,70.7676,51736.0
2018-01-02 09:40:00,105.86,105.89,105.51,105.74,50352.0,70.7943,70.8144,70.5602,70.7141,50352.0
2018-01-02 09:45:00,105.7,105.75,105.34,105.35,31854.0,70.6873,70.7207,70.4466,70.4532,31854.0
2018-01-02 09:50:00,105.36,105.39,105.12,105.15,39416.0,70.4599,70.48,70.2994,70.3195,39416.0
2018-01-02 09:55:00,105.15,105.18,104.92,104.92,27776.0,70.3195,70.3395,70.1657,70.1657,27776.0
2018-01-02 10:00:00,104.92,105.06,104.81,104.82,42288.0,70.1657,70.2593,70.0921,70.0988,42288.0
2018-01-02 10:05:00,104.81,104.81,104.45,104.64,62077.0,70.0921,70.0921,69.8514,69.9784,62077.0
2018-01-02 10:10:00,104.65,104.69,104.56,104.56,26788.0,69.9851,70.0119,69.9249,69.9249,26788.0
2018-01-02 10:15:00,104.58,104.68,104.53,104.61,65827.0,69.9383,70.0052,69.9049,69.9584,65827.0
2018-01-02 10:20:00,104.62,104.98,104.62,104.91,54509.0,69.965,70.2058,69.965,70.159,54509.0
2018-01-02 10:25:00,104.92,105.17,104.9,105.14,56202.0,70.1657,70.3329,70.1523,70.3128,56202.0
2018-01-02 10:30:00,105.12,105.13,105.0,105.1,35546.0,70.2994,70.3061,70.2192,70.286,35546.0
2018-01-02 10:35:00,105.11,105.2,105.08,105.08,54580.0,70.2927,70.3529,70.2727,70.2727,54580.0
2018-01-02 10:40:00,105.08,105.22,105.05,105.07,35684.0,70.2727,70.3663,70.2526,70.266,35684.0
2018-01-02 10:45:00,105.08,105.14,104.99,105.05,57698.0,70.2727,70.3128,70.2125,70.2526,57698.0
2018-01-02 10:50:00,105.05,105.05,104.83,104.89,50305.0,70.2526,70.2526,70.1055,70.1456,50305.0
2018-01-02 10:55:00,104.88,104.89,104.71,104.74,32651.0,70.1389,70.1456,70.0252,70.0453,32651.0
2018-01-02 11:00:00,104.73,104.82,104.7,104.7,34326.0,70.0386,70.0988,70.0185,70.0185,34326.0
2018-01-02 11:05:00,104.7,104.7,104.58,104.62,36109.0,70.0185,70.0185,69.9383,69.965,36109.0
2018-01-02 11:10:00,104.61,104.66,104.58,104.63,33771.0,69.9584,69.9918,69.9383,69.9717,33771.0
2018-01-02 11:15:00,104.64,104.7,104.61,104.67,28340.0,69.9784,70.0185,69.9584,69.9985,28340.0
2018-01-02 11:20:00,104.65,104.72,104.61,104.7,24883.0,69.9851,70.0319,69.9584,70.0185,24883.0
2018-01-02 11:25:00,104.71,104.74,104.17,104.52,86880.0,70.0252,70.0453,69.6641,69.8982,86880.0
2018-01-02 11:30:00,104.53,104.54,104.4,104.41,56443.0,69.9049,69.9115,69.8179,69.8246,56443.0
2018-01-02 11:35:00,104.42,104.43,104.16,104.27,35210.0,69.8313,69.838,69.6574,69.731,35210.0
2018-01-02 11:40:00,104.27,104.33,104.17,104.18,42904.0,69.731,69.7711,69.6641,69.6708,42904.0
2018-01-02 11:45:00,104.18,104.34,104.18,104.32,28768.0,69.6708,69.7778,69.6708,69.7644,28768.0
2018-01-02 11:50:00,104.34,104.42,104.31,104.36,40191.0,69.7778,69.8313,69.7577,69.7912,40191.0
2018-01-02 11:55:00,104.36,104.5,104.35,104.49,49066.0,69.7912,69.8848,69.7845,69.8781,49066.0
2018-01-02 12:00:00,104.49,104.54,104.44,104.54,24482.0,69.8781,69.9115,69.8447,69.9115,24482.0
2018-01-02 12:05:00,104.53,104.59,104.5,104.57,33815.0,69.9049,69.945,69.8848,69.9316,33815.0
2018-01-02 12:10:00,104.57,104.57,104.47,104.54,46242.0,69.9316,69.9316,69.8647,69.9115,46242.0
2018-01-02 12:15:00,104.53,104.54,104.34,104.36,60025.0,69.9049,69.9115,69.7778,69.7912,60025.0
2018-01-02 12:20:00,104.35,104.48,104.31,104.46,26367.0,69.7845,69.8714,69.7577,69.858,26367.0
2018-01-02 12:25:00,104.45,104.59,104.45,104.58,22930.0,69.8514,69.945,69.8514,69.9383,22930.0
2018-01-02 12:30:00,104.57,104.62,104.56,104.59,16232.0,69.9316,69.965,69.9249,69.945,16232.0
2018-01-02 12:35:00,104.6,104.6,104.53,104.57,24609.0,69.9517,69.9517,69.9049,69.9316,24609.0
2018-01-02 12:40:00,104.56,104.57,104.43,104.49,21327.0,69.9249,69.9316,69.838,69.8781,21327.0
2018-01-02 12:45:00,104.49,104.53,104.44,104.44,27528.0,69.8781,69.9049,69.8447,69.8447,27528.0
2018-01-02 12:50:00,104.45,104.51,104.44,104.49,21456.0,69.8514,69.8915,69.8447,69.8781,21456.0
2018-01-02 12:55:00,104.5,104.57,104.49,104.57,26603.0,69.8848,69.9316,69.8781,69.9316,26603.0
2018-01-02 13:00:00,104.57,104.6,104.51,104.55,20150.0,69.9316,69.9517,69.8915,69.9182,20150.0
2018-01-02 13:05:00,104.55,104.57,104.53,104.57,20854.0,69.9182,69.9316,69.9049,69.9316,20854.0
2018-01-02 13:10:00,104.57,104.72,104.56,104.66,39601.0,69.9316,70.0319,69.9249,69.9918,39601.0
2018-01-02 13:15:00,104.67,104.7,104.58,104.59,24777.0,69.9985,70.0185,69.9383,69.945,24777.0
2018-01-02 13:20:00,104.59,104.64,104.55,104.57,29524.0,69.945,69.9784,69.9182,69.9316,29524.0
2018-01-02 13:25:00,104.57,104.6,104.52,104.56,22286.0,69.9316,69.9517,69.8982,69.9249,22286.0
2018-01-02 13:30:00,104.56,104.6,104.55,104.59,24270.0,69.9249,69.9517,69.9182,69.945,24270.0
2018-01-02 13:35:00,104.59,104.61,104.56,104.57,15547.0,69.945,69.9584,69.9249,69.9316,15547.0
2018-01-02 13:40:00,104.57,104.57,104.48,104.49,17727.0,69.9316,69.9316,69.8714,69.8781,17727.0
2018-01-02 13:45:00,104.49,104.49,104.4,104.46,25248.0,69.8781,69.8781,69.8179,69.858,25248.0
2018-01-02 13:50:00,104.45,104.52,104.43,104.51,34685.0,69.8514,69.8982,69.838,69.8915,34685.0
2018-01-02 13:55:00,104.52,104.53,104.47,104.51,31466.0,69.8982,69.9049,69.8647,69.8915,31466.0
2018-01-02 14:00:00,104.51,104.52,104.48,104.5,44592.0,69.8915,69.8982,69.8714,69.8848,44592.0
2018-01-02 14:05:00,104.49,104.51,104.41,104.42,41667.0,69.8781,69.8915,69.8246,69.8313,41667.0
2018-01-02 14:10:00,104.42,104.47,104.4,104.41,47412.0,69.8313,69.8647,69.8179,69.8246,47412.0
2018-01-02 14:15:00,104.41,104.49,104.4,104.48,33057.0,69.8246,69.8781,69.8179,69.8714,33057.0
2018-01-02 14:20:00,104.49,104.52,104.42,104.44,37995.0,69.8781,69.8982,69.8313,69.8447,37995.0
2018-01-02 14:25:00,104.44,104.44,104.28,104.29,24800.0,69.8447,69.8447,69.7377,69.7444,24800.0
2018-01-02 14:30:00,104.28,104.34,104.28,104.34,46716.0,69.7377,69.7778,69.7377,69.7778,46716.0
2018-01-02 14:35:00,104.34,104.47,104.34,104.46,39268.0,69.7778,69.8647,69.7778,69.858,39268.0
2018-01-02 14:40:00,104.45,104.52,104.45,104.49,46462.0,69.8514,69.8982,69.8514,69.8781,46462.0
2018-01-02 14:45:00,104.5,104.55,104.47,104.47,24164.0,69.8848,69.9182,69.8647,69.8647,24164.0
2018-01-02 14:50:00,104.48,104.51,104.47,104.49,38233.0,69.8714,69.8915,69.8647,69.8781,38233.0
2018-01-02 14:55:00,104.5,104.51,104.43,104.47,51279.0,69.8848,69.8915,69.838,69.8647,51279.0
2018-01-02 15:00:00,104.47,104.56,104.46,104.54,34061.0,69.8647,69.9249,69.858,69.9115,34061.0
2018-01-02 15:05:00,104.53,104.58,104.5,104.57,51140.0,69.9049,69.9383,69.8848,69.9316,51140.0
2018-01-02 15:10:00,104.57,104.68,104.56,104.66,53649.0,69.9316,70.0052,69.9249,69.9918,53649.0
2018-01-02 15:15:00,104.67,104.67,104.64,104.65,30008.0,69.9985,69.9985,69.9784,69.9851,30008.0
2018-01-02 15:20:00,104.65,104.73,104.65,104.66,54324.0,69.9851,70.0386,69.9851,69.9918,54324.0
2018-01-02 15:25:00,104.66,104.69,104.65,104.68,44728.0,69.9918,70.0119,69.9851,70.0052,44728.0
2018-01-02 15:30:00,104.67,104.71,104.63,104.64,142451.0,69.9985,70.0252,69.9717,69.9784,142451.0
2018-01-02 15:35:00,104.63,104.63,104.42,104.51,57545.0,69.9717,69.9717,69.8313,69.8915,57545.0
2018-01-02 15:40:00,104.52,104.65,104.5,104.58,62432.0,69.8982,69.9851,69.8848,69.9383,62432.0
2018-01-02 15:45:00,104.57,104.61,104.53,104.56,69764.0,69.9316,69.9584,69.9049,69.9249,69764.0
2018-01-02 15:50:00,104.56,104.58,104.5,104.56,110163.0,69.9249,69.9383,69.8848,69.9249,110163.0
2018-01-02 15:55:00,104.55,104.56,104.27,104.45,342595.0,69.9182,69.9249,69.731,69.8514,342595.0
2018-01-03 09:30:00,104.36,104.49,104.01,104.2,57815.0,69.7912,69.8781,69.5571,69.6842,57815.0
2018-01-03 09:35:00,104.23,104.58,104.2,104.56,25829.0,69.7042,69.9383,69.6842,69.9249,25829.0
2018-01-03 09:40:00,104.54,104.76,104.51,104.62,26605.0,69.9115,70.0587,69.8915,69.965,26605.0
2018-01-03 09:45:00,104.64,104.86,104.64,104.75,34490.0,69.9784,70.1255,69.9784,70.052,34490.0
2018-01-03 09:50:00,104.76,104.79,104.69,104.78,47016.0,70.0587,70.0787,70.0119,70.072,47016.0
2018-01-03 09:55:00,104.78,104.83,104.67,104.69,26281.0,70.072,70.1055,69.9985,70.0119,26281.0
2018-01-03 10:00:00,104.67,104.67,104.45,104.47,33310.0,69.9985,69.9985,69.8514,69.8647,33310.0
2018-01-03 10:05:00,104.47,104.51,104.41,104.42,51123.0,69.8647,69.8915,69.8246,69.8313,51123.0
2018-01-03 10:10:00,104.44,104.49,104.31,104.31,29884.0,69.8447,69.8781,69.7577,69.7577,29884.0
2018-01-03 10:15:00,104.29,104.29,104.18,104.23,24201.0,69.7444,69.7444,69.6708,69.7042,24201.0
2018-01-03 10:20:00,104.21,104.22,104.03,104.06,37817.0,69.6909,69.6975,69.5705,69.5905,37817.0
2018-01-03 10:25:00,104.06,104.19,104.04,104.05,73515.0,69.5905,69.6775,69.5772,69.5839,73515.0
2018-01-03 10:30:00,104.06,104.13,104.05,104.11,13672.0,69.5905,69.6374,69.5839,69.624,13672.0
2018-01-03 10:35:00,104.1,104.16,104.1,104.11,18113.0,69.6173,69.6574,69.6173,69.624,18113.0
2018-01-03 10:40:00,104.12,104.14,104.04,104.05,25808.0,69.6307,69.644,69.5772,69.5839,25808.0
2018-01-03 10:45:00,104.04,104.09,104.01,104.01,23318.0,69.5772,69.6106,69.5571,69.5571,23318.0
2018-01-03 10:50:00,104.02,104.04,103.96,104.01,34418.0,69.5638,69.5772,69.5237,69.5571,34418.0
2018-01-03 10:55:00,104.03,104.1,103.95,104.1,25816.0,69.5705,69.6173,69.517,69.6173,25816.0
2018-01-03 11:00:00,104.09,104.1,104.01,104.02,19232.0,69.6106,69.6173,69.5571,69.5638,19232.0
2018-01-03 11:05:00,104.02,104.11,104.01,104.05,21147.0,69.5638,69.624,69.5571,69.5839,21147.0
2018-01-03 11:10:00,104.06,104.08,104.02,104.06,34354.0,69.5905,69.6039,69.5638,69.5905,34354.0
2018-01-03 11:15:00,104.04,104.15,104.04,104.14,16239.0,69.5772,69.6507,69.5772,69.644,16239.0
2018-01-03 11:20:00,104.15,104.25,104.1,104.15,25346.0,69.6507,69.7176,69.6173,69.6507,25346.0
2018-01-03 11:25:00,104.15,104.2,104.12,104.15,20098.0,69.6507,69.6842,69.6307,69.6507,20098.0
2018-01-03 11:30:00,104.15,104.2,104.13,104.15,28384.0,69.6507,69.6842,69.6374,69.6507,28384.0
2018-01-03 11:35:00,104.15,104.19,104.14,104.15,15953.0,69.6507,69.6775,69.644,69.6507,15953.0
2018-01-03 11:40:00,104.15,104.23,104.14,104.22,22020.0,69.6507,69.7042,69.644,69.6975,22020.0
2018-01-03 11:45:00,104.22,104.32,104.21,104.31,17853.0,69.6975,69.7644,69.6909,69.7577,17853.0
2018-01-03 11:50:00,104.28,104.34,104.26,104.33,16194.0,69.7377,69.7778,69.7243,69.7711,16194.0
2018-01-03 11:55:00,104.32,104.37,104.32,104.36,17377.0,69.7644,69.7979,69.7644,69.7912,17377.0
2018-01-03 12:00:00,104.37,104.41,104.34,104.37,12871.0,69.7979,69.8246,69.7778,69.7979,12871.0
2018-01-03 12:05:00,104.38,104.42,104.36,104.42,14409.0,69.8045,69.8313,69.7912,69.8313,14409.0
2018-01-03 12:10:00,104.42,104.45,104.39,104.42,18760.0,69.8313,69.8514,69.8112,69.8313,18760.0
2018-01-03 12:15:00,104.41,104.49,104.4,104.47,25981.0,69.8246,69.8781,69.8179,69.8647,25981.0
2018-01-03 12:20:00,104.47,104.47,104.41,104.42,9664.0,69.8647,69.8647,69.8246,69.8313,9664.0
2018-01-03 12:25:00,104.43,104.45,104.37,104.38,21579.0,69.838,69.8514,69.7979,69.8045,21579.0
2018-01-03 12:30:00,104.38,104.43,104.29,104.29,22000.0,69.8045,69.838,69.7444,69.7444,22000.0
2018-01-03 12:35:00,104.3,104.3,104.25,104.3,14567.0,69.751,69.751,69.7176,69.751,14567.0
2018-01-03 12:40:00,104.3,104.34,104.28,104.29,12267.0,69.751,69.7778,69.7377,69.7444,12267.0
2018-01-03 12:45:00,104.29,104.32,104.23,104.29,14560.0,69.7444,69.7644,69.7042,69.7444,14560.0
2018-01-03 12:50:00,104.3,104.35,104.28,104.31,24623.0,69.751,69.7845,69.7377,69.7577,24623.0
2018-01-03 12:55:00,104.3,104.42,104.3,104.42,33850.0,69.751,69.8313,69.751,69.8313,33850.0
2018-01-03 13:00:00,104.41,104.42,104.35,104.41,20039.0,69.8246,69.8313,69.7845,69.8246,20039.0
2018-01-03 13:05:00,104.41,104.47,104.41,104.47,12628.0,69.8246,69.8647,69.8246,69.8647,12628.0
2018-01-03 13:10:00,104.48,104.57,104.47,104.56,37436.0,69.8714,69.9316,69.8647,69.9249,37436.0
2018-01-03 13:15:00,104.56,104.68,104.56,104.67,12535.0,69.9249,70.0052,69.9249,69.9985,12535.0
2018-01-03 13:20:00,104.68,104.69,104.6,104.6,13550.0,70.0052,70.0119,69.9517,69.9517,13550.0
2018-01-03 13:25:00,104.6,104.61,104.54,104.56,29362.0,69.9517,69.9584,69.9115,69.9249,29362.0
2018-01-03 13:30:00,104.56,104.57,104.48,104.51,15691.0,69.9249,69.9316,69.8714,69.8915,15691.0
2018-01-03 13:35:00,104.5,104.52,104.42,104.42,20066.0,69.8848,69.8982,69.8313,69.8313,20066.0
2018-01-03 13:40:00,104.42,104.46,104.41,104.44,23131.0,69.8313,69.858,69.8246,69.8447,23131.0
2018-01-03 13:45:00,104.45,104.49,104.41,104.45,21086.0,69.8514,69.8781,69.8246,69.8514,21086.0
2018-01-03 13:50:00,104.44,104.44,104.25,104.29,34343.0,69.8447,69.8447,69.7176,69.7444,34343.0
2018-01-03 13:55:00,104.27,104.3,104.23,104.25,14804.0,69.731,69.751,69.7042,69.7176,14804.0
2018-01-03 14:00:00,104.25,104.26,104.08,104.08,29436.0,69.7176,69.7243,69.6039,69.6039,29436.0
2018-01-03 14:05:00,104.08,104.09,104.02,104.05,30332.0,69.6039,69.6106,69.5638,69.5839,30332.0
2018-01-03 14:10:00,104.06,104.06,104.01,104.01,20157.0,69.5905,69.5905,69.5571,69.5571,20157.0
2018-01-03 14:15:00,104.01,104.01,103.93,103.94,28469.0,69.5571,69.5571,69.5036,69.5103,28469.0
2018-01-03 14:20:00,103.94,103.96,103.89,103.9,23817.0,69.5103,69.5237,69.4769,69.4835,23817.0
2018-01-03 14:25:00,103.9,103.91,103.88,103.89,24070.0,69.4835,69.4902,69.4702,69.4769,24070.0
2018-01-03 14:30:00,103.88,103.96,103.87,103.95,23771.0,69.4702,69.5237,69.4635,69.517,23771.0
2018-01-03 14:35:00,103.95,104.02,103.93,103.95,28135.0,69.517,69.5638,69.5036,69.517,28135.0
2018-01-03 14:40:00,103.96,103.99,103.94,103.95,22248.0,69.5237,69.5437,69.5103,69.517,22248.0
2018-01-03 14:45:00,103.96,104.0,103.94,103.97,23824.0,69.5237,69.5504,69.5103,69.5304,23824.0
2018-01-03 14:50:00,103.97,103.97,103.92,103.94,14823.0,69.5304,69.5304,69.4969,69.5103,14823.0
2018-01-03 14:55:00,103.94,103.94,103.89,103.9,28499.0,69.5103,69.5103,69.4769,69.4835,28499.0
2018-01-03 15:00:00,103.9,103.91,103.85,103.89,30267.0,69.4835,69.4902,69.4501,69.4769,30267.0
2018-01-03 15:05:00,103.9,103.97,103.89,103.96,31029.0,69.4835,69.5304,69.4769,69.5237,31029.0
2018-01-03 15:10:00,103.97,104.07,103.96,104.05,26564.0,69.5304,69.5972,69.5237,69.5839,26564.0
2018-01-03 15:15:00,104.06,104.07,104.04,104.06,16338.0,69.5905,69.5972,69.5772,69.5905,16338.0
2018-01-03 15:20:00,104.05,104.09,104.0,104.03,45542.0,69.5839,69.6106,69.5504,69.5705,45542.0
2018-01-03 15:25:00,104.03,104.19,104.03,104.19,41421.0,69.5705,69.6775,69.5705,69.6775,41421.0
2018-01-03 15:30:00,104.19,104.21,104.13,104.14,47343.0,69.6775,69.6909,69.6374,69.644,47343.0
2018-01-03 15:35:00,104.14,104.15,104.08,104.08,39212.0,69.644,69.6507,69.6039,69.6039,39212.0
2018-01-03 15:40:00,104.09,104.2,104.08,104.15,48197.0,69.6106,69.6842,69.6039,69.6507,48197.0
2018-01-03 15:45:00,104.14,104.24,104.14,104.23,92057.0,69.644,69.7109,69.644,69.7042,92057.0
2018-01-03 15:50:00,104.23,104.36,104.23,104.36,116524.0,69.7042,69.7912,69.7042,69.7912,116524.0
2018-01-03 15:55:00,104.35,104.4,104.18,104.25,239487.0,69.7845,69.8179,69.6708,69.7176,239487.0
2018-01-04 09:30:00,104.24,104.24,103.92,103.93,73617.0,69.7109,69.7109,69.4969,69.5036,73617.0
2018-01-04 09:35:00,103.93,104.23,103.81,104.17,34744.0,69.5036,69.7042,69.4234,69.6641,34744.0
2018-01-04 09:40:00,104.16,104.4,104.13,104.28,23339.0,69.6574,69.8179,69.6374,69.7377,23339.0
2018-01-04 09:45:00,104.28,104.49,104.24,104.24,32036.0,69.7377,69.8781,69.7109,69.7109,32036.0
2018-01-04 09:50:00,104.27,104.36,104.22,104.26,16491.0,69.731,69.7912,69.6975,69.7243,16491.0
2018-01-04 09:55:00,104.28,104.42,104.25,104.36,36632.0,69.7377,69.8313,69.7176,69.7912,36632.0
2018-01-04 10:00:00,104.36,104.41,104.24,104.39,32456.0,69.7912,69.8246,69.7109,69.8112,32456.0
2018-01-04 10:05:00,104.39,104.45,104.33,104.39,12851.0,69.8112,69.8514,69.7711,69.8112,12851.0
2018-01-04 10:10:00,104.38,104.42,104.27,104.41,21001.0,69.8045,69.8313,69.731,69.8246,21001.0
2018-01-04 10:15:00,104.4,104.4,104.26,104.33,19978.0,69.8179,69.8179,69.7243,69.7711,19978.0
2018-01-04 10:20:00,104.34,104.41,104.33,104.38,18711.0,69.7778,69.8246,69.7711,69.8045,18711.0
2018-01-04 10:25:00,104.37,104.38,104.29,104.3,20180.0,69.7979,69.8045,69.7444,69.751,20180.0
2018-01-04 10:30:00,104.29,104.29,104.19,104.24,24130.0,69.7444,69.7444,69.6775,69.7109,24130.0
2018-01-04 10:35:00,104.24,104.33,104.21,104.32,24061.0,69.7109,69.7711,69.6909,69.7644,24061.0
2018-01-04 10:40:00,104.33,104.33,104.22,104.24,20323.0,69.7711,69.7711,69.6975,69.7109,20323.0
2018-01-04 10:45:00,104.21,104.24,104.11,104.16,14349.0,69.6909,69.7109,69.624,69.6574,14349.0
2018-01-04 10:50:00,104.16,104.2,104.03,104.07,17186.0,69.6574,69.6842,69.5705,69.5972,17186.0
2018-01-04 10:55:00,104.08,104.23,104.04,104.23,75532.0,69.6039,69.7042,69.5772,69.7042,75532.0
2018-01-04 11:00:00,104.21,104.3,104.21,104.28,22714.0,69.6909,69.751,69.6909,69.7377,22714.0
2018-01-04 11:05:00,104.26,104.34,104.12,104.2,32065.0,69.7243,69.7778,69.6307,69.6842,32065.0
2018-01-04 11:10:00,104.18,104.22,104.07,104.07,20973.0,69.6708,69.6975,69.5972,69.5972,20973.0
2018-01-04 11:15:00,104.08,104.09,103.97,104.0,39521.0,69.6039,69.6106,69.5304,69.5504,39521.0
2018-01-04 11:20:00,103.99,104.02,103.91,103.95,20701.0,69.5437,69.5638,69.4902,69.517,20701.0
2018-01-04 11:25:00,103.96,104.02,103.93,103.96,27260.0,69.5237,69.5638,69.5036,69.5237,27260.0
2018-01-04 11:30:00,103.96,103.97,103.88,103.88,26516.0,69.5237,69.5304,69.4702,69.4702,26516.0
2018-01-04 11:35:00,103.87,103.88,103.77,103.85,36657.0,69.4635,69.4702,69.3966,69.4501,36657.0
2018-01-04 11:40:00,103.85,103.85,103.73,103.77,21613.0,69.4501,69.4501,69.3699,69.3966,21613.0
2018-01-04 11:45:00,103.74,103.76,103.65,103.69,14049.0,69.3765,69.3899,69.3164,69.3431,14049.0
2018-01-04 11:50:00,103.69,103.78,103.61,103.75,16968.0,69.3431,69.4033,69.2896,69.3832,16968.0
2018-01-04 11:55:00,103.75,103.82,103.71,103.82,14760.0,69.3832,69.43,69.3565,69.43,14760.0
2018-01-04 12:00:00,103.86,103.9,103.79,103.9,21458.0,69.4568,69.4835,69.41,69.4835,21458.0
2018-01-04 12:05:00,103.9,103.92,103.85,103.87,16003.0,69.4835,69.4969,69.4501,69.4635,16003.0
2018-01-04 12:10:00,103.85,103.94,103.85,103.91,38091.0,69.4501,69.5103,69.4501,69.4902,38091.0
2018-01-04 12:15:00,103.91,104.01,103.91,104.01,31098.0,69.4902,69.5571,69.4902,69.5571,31098.0
2018-01-04 12:20:00,104.01,104.02,103.91,103.91,10142.0,69.5571,69.5638,69.4902,69.4902,10142.0
2018-01-04 12:25:00,103.91,103.93,103.89,103.92,24209.0,69.4902,69.5036,69.4769,69.4969,24209.0
2018-01-04 12:30:00,103.91,103.92,103.86,103.88,19908.0,69.4902,69.4969,69.4568,69.4702,19908.0
2018-01-04 12:35:00,103.88,103.91,103.79,103.81,30474.0,69.4702,69.4902,69.41,69.4234,30474.0
2018-01-04 12:40:00,103.82,103.82,103.67,103.74,28393.0,69.43,69.43,69.3297,69.3765,28393.0
2018-01-04 12:45:00,103.74,103.86,103.73,103.82,20576.0,69.3765,69.4568,69.3699,69.43,20576.0
2018-01-04 12:50:00,103.83,103.86,103.79,103.83,14008.0,69.4367,69.4568,69.41,69.4367,14008.0
2018-01-04 12:55:00,103.83,103.92,103.81,103.92,30186.0,69.4367,69.4969,69.4234,69.4969,30186.0
2018-01-04 13:00:00,103.92,104.0,103.9,103.91,32736.0,69.4969,69.5504,69.4835,69.4902,32736.0
2018-01-04 13:05:00,103.91,104.0,103.87,103.99,20286.0,69.4902,69.5504,69.4635,69.5437,20286.0
2018-01-04 13:10:00,104.0,104.03,103.97,104.02,16679.0,69.5504,69.5705,69.5304,69.5638,16679.0
2018-01-04 13:15:00,104.01,104.04,104.01,104.03,12670.0,69.5571,69.5772,69.5571,69.5705,12670.0
2018-01-04 13:20:00,104.02,104.06,104.02,104.03,27328.0,69.5638,69.5905,69.5638,69.5705,27328.0
2018-01-04 13:25:00,104.04,104.06,104.04,104.06,10633.0,69.5772,69.5905,69.5772,69.5905,10633.0
2018-01-04 13:30:00,104.06,104.08,104.02,104.04,16584.0,69.5905,69.6039,69.5638,69.5772,16584.0
2018-01-04 13:35:00,104.04,104.04,103.98,103.98,30741.0,69.5772,69.5772,69.537,69.537,30741.0
2018-01-04 13:40:00,103.99,104.1,103.98,104.03,17918.0,69.5437,69.6173,69.537,69.5705,17918.0
2018-01-04 13:45:00,104.04,104.08,103.96,103.96,18880.0,69.5772,69.6039,69.5237,69.5237,18880.0
2018-01-04 13:50:00,103.97,104.0,103.96,103.97,14227.0,69.5304,69.5504,69.5237,69.5304,14227.0
2018-01-04 13:55:00,103.97,104.02,103.92,104.0,16741.0,69.5304,69.5638,69.4969,69.5504,16741.0
2018-01-04 14:00:00,103.99,103.99,103.87,103.88,19115.0,69.5437,69.5437,69.4635,69.4702,19115.0
2018-01-04 14:05:00,103.88,103.88,103.83,103.85,29995.0,69.4702,69.4702,69.4367,69.4501,29995.0
2018-01-04 14:10:00,103.86,103.87,103.82,103.82,29342.0,69.4568,69.4635,69.43,69.43,29342.0
2018-01-04 14:15:00,103.82,103.84,103.78,103.83,37848.0,69.43,69.4434,69.4033,69.4367,37848.0
2018-01-04 14:20:00,103.85,103.9,103.83,103.84,40913.0,69.4501,69.4835,69.4367,69.4434,40913.0
2018-01-04 14:25:00,103.84,103.85,103.82,103.84,35416.0,69.4434,69.4501,69.43,69.4434,35416.0
2018-01-04 14:30:00,103.83,103.87,103.82,103.86,38480.0,69.4367,69.4635,69.43,69.4568,38480.0
2018-01-04 14:35:00,103.87,103.96,103.85,103.89,65850.0,69.4635,69.5237,69.4501,69.4769,65850.0
2018-01-04 14:40:00,103.89,103.9,103.86,103.88,32852.0,69.4769,69.4835,69.4568,69.4702,32852.0
2018-01-04 14:45:00,103.88,103.92,103.88,103.9,30416.0,69.4702,69.4969,69.4702,69.4835,30416.0
2018-01-04 14:50:00,103.89,103.94,103.89,103.9,36740.0,69.4769,69.5103,69.4769,69.4835,36740.0
2018-01-04 14:55:00,103.9,103.93,103.88,103.92,31541.0,69.4835,69.5036,69.4702,69.4969,31541.0
2018-01-04 15:00:00,103.92,104.0,103.92,103.97,26187.0,69.4969,69.5504,69.4969,69.5304,26187.0
2018-01-04 15:05:00,103.97,103.98,103.85,103.85,53281.0,69.5304,69.537,69.4501,69.4501,53281.0
2018-01-04 15:10:00,103.85,103.86,103.77,103.77,41265.0,69.4501,69.4568,69.3966,69.3966,41265.0
2018-01-04 15:15:00,103.78,103.81,103.77,103.8,25839.0,69.4033,69.4234,69.3966,69.4167,25839.0
2018-01-04 15:20:00,103.81,103.82,103.77,103.78,32289.0,69.4234,69.43,69.3966,69.4033,32289.0
2018-01-04 15:25:00,103.77,103.78,103.75,103.77,41716.0,69.3966,69.4033,69.3832,69.3966,41716.0
2018-01-04 15:30:00,103.77,103.77,103.68,103.7,71011.0,69.3966,69.3966,69.3364,69.3498,71011.0
2018-01-04 15:35:00,103.69,103.7,103.65,103.7,85183.0,69.3431,69.3498,69.3164,69.3498,85183.0
2018-01-04 15:40:00,103.7,103.7,103.56,103.56,73319.0,69.3498,69.3498,69.2562,69.2562,73319.0
2018-01-04 15:45:00,103.57,103.68,103.52,103.54,134262.0,69.2629,69.3364,69.2294,69.2428,134262.0
2018-01-04 15:50:00,103.54,103.58,103.51,103.58,131755.0,69.2428,69.2695,69.2227,69.2695,131755.0
2018-01-04 15:55:00,103.59,103.61,103.47,103.48,296783.0,69.2762,69.2896,69.196,69.2027,296783.0
2018-01-05 09:30:00,103.27,104.3,103.27,103.84,120552.0,69.0622,69.751,69.0622,69.4434,120552.0
2018-01-05 09:35:00,103.84,103.9,103.62,103.72,35116.0,69.4434,69.4835,69.2963,69.3632,35116.0
2018-01-05 09:40:00,103.76,103.85,103.61,103.76,58599.0,69.3899,69.4501,69.2896,69.3899,58599.0
2018-01-05 09:45:00,103.78,103.78,103.53,103.56,47286.0,69.4033,69.4033,69.2361,69.2562,47286.0
2018-01-05 09:50:00,103.58,103.72,103.55,103.71,60442.0,69.2695,69.3632,69.2495,69.3565,60442.0
2018-01-05 09:55:00,103.71,103.99,103.68,103.98,18165.0,69.3565,69.5437,69.3364,69.537,18165.0
2018-01-05 10:00:00,103.99,104.2,103.99,104.05,35089.0,69.5437,69.6842,69.5437,69.5839,35089.0
2018-01-05 10:05:00,104.05,104.07,103.94,104.02,64023.0,69.5839,69.5972,69.5103,69.5638,64023.0
2018-01-05 10:10:00,104.02,104.09,103.99,104.0,23097.0,69.5638,69.6106,69.5437,69.5504,23097.0
2018-01-05 10:15:00,103.98,104.2,103.97,104.19,72954.0,69.537,69.6842,69.5304,69.6775,72954.0
2018-01-05 10:20:00,104.19,104.2,104.02,104.04,31473.0,69.6775,69.6842,69.5638,69.5772,31473.0
2018-01-05 10:25:00,104.03,104.04,103.96,104.01,27405.0,69.5705,69.5772,69.5237,69.5571,27405.0
2018-01-05 10:30:00,104.0,104.23,104.0,104.18,21319.0,69.5504,69.7042,69.5504,69.6708,21319.0
2018-01-05 10:35:00,104.18,104.29,104.14,104.29,36299.0,69.6708,69.7444,69.644,69.7444,36299.0
2018-01-05 10:40:00,104.28,104.37,104.26,104.3,31914.0,69.7377,69.7979,69.7243,69.751,31914.0
2018-01-05 10:45:00,104.3,104.3,104.23,104.25,30249.0,69.751,69.751,69.7042,69.7176,30249.0
2018-01-05 10:50:00,104.25,104.4,104.23,104.38,52463.0,69.7176,69.8179,69.7042,69.8045,52463.0
2018-01-05 10:55:00,104.39,104.4,104.35,104.36,57638.0,69.8112,69.8179,69.7845,69.7912,57638.0
2018-01-05 11:00:00,104.37,104.44,104.36,104.44,49475.0,69.7979,69.8447,69.7912,69.8447,49475.0
2018-01-05 11:05:00,104.45,104.49,104.39,104.4,36466.0,69.8514,69.8781,69.8112,69.8179,36466.0
2018-01-05 11:10:00,104.39,104.41,104.36,104.41,27142.0,69.8112,69.8246,69.7912,69.8246,27142.0
2018-01-05 11:15:00,104.39,104.41,104.38,104.41,20621.0,69.8112,69.8246,69.8045,69.8246,20621.0
2018-01-05 11:20:00,104.41,104.6,104.4,104.59,50583.0,69.8246,69.9517,69.8179,69.945,50583.0
2018-01-05 11:25:00,104.59,104.59,104.44,104.45,63144.0,69.945,69.945,69.8447,69.8514,63144.0
2018-01-05 11:30:00,104.44,104.49,104.41,104.41,26519.0,69.8447,69.8781,69.8246,69.8246,26519.0
2018-01-05 11:35:00,104.41,104.44,104.34,104.43,77766.0,69.8246,69.8447,69.7778,69.838,77766.0
2018-01-05 11:40:00,104.43,104.44,104.38,104.4,16251.0,69.838,69.8447,69.8045,69.8179,16251.0
2018-01-05 11:45:00,104.39,104.44,104.36,104.36,20334.0,69.8112,69.8447,69.7912,69.7912,20334.0
2018-01-05 11:50:00,104.36,104.39,104.3,104.34,46744.0,69.7912,69.8112,69.751,69.7778,46744.0
2018-01-05 11:55:00,104.34,104.36,104.16,104.22,30422.0,69.7778,69.7912,69.6574,69.6975,30422.0
2018-01-05 12:00:00,104.22,104.35,104.21,104.34,17973.0,69.6975,69.7845,69.6909,69.7778,17973.0
2018-01-05 12:05:00,104.34,104.36,104.3,104.36,13257.0,69.7778,69.7912,69.751,69.7912,13257.0
2018-01-05 12:10:00,104.36,104.38,104.31,104.37,13360.0,69.7912,69.8045,69.7577,69.7979,13360.0
2018-01-05 12:15:00,104.37,104.38,104.31,104.31,13722.0,69.7979,69.8045,69.7577,69.7577,13722.0
2018-01-05 12:20:00,104.31,104.36,104.29,104.31,15678.0,69.7577,69.7912,69.7444,69.7577,15678.0
2018-01-05 12:25:00,104.31,104.37,104.24,104.24,15736.0,69.7577,69.7979,69.7109,69.7109,15736.0
2018-01-05 12:30:00,104.23,104.26,104.15,104.22,34741.0,69.7042,69.7243,69.6507,69.6975,34741.0
2018-01-05 12:35:00,104.21,104.3,104.2,104.29,16146.0,69.6909,69.751,69.6842,69.7444,16146.0
2018-01-05 12:40:00,104.29,104.31,104.19,104.2,17848.0,69.7444,69.7577,69.6775,69.6842,17848.0
2018-01-05 12:45:00,104.2,104.24,104.18,104.19,25411.0,69.6842,69.7109,69.6708,69.6775,25411.0
2018-01-05 12:50:00,104.21,104.21,104.13,104.15,16811.0,69.6909,69.6909,69.6374,69.6507,16811.0
2018-01-05 12:55:00,104.15,104.19,104.13,104.16,14495.0,69.6507,69.6775,69.6374,69.6574,14495.0
2018-01-05 13:00:00,104.16,104.17,104.13,104.15,14557.0,69.6574,69.6641,69.6374,69.6507,14557.0
2018-01-05 13:05:00,104.14,104.2,104.14,104.19,11350.0,69.644,69.6842,69.644,69.6775,11350.0
2018-01-05 13:10:00,104.19,104.27,104.18,104.27,29771.0,69.6775,69.731,69.6708,69.731,29771.0
2018-01-05 13:15:00,104.27,104.31,104.25,104.29,13226.0,69.731,69.7577,69.7176,69.7444,13226.0
2018-01-05 13:20:00,104.29,104.34,104.28,104.33,16418.0,69.7444,69.7778,69.7377,69.7711,16418.0
2018-01-05 13:25:00,104.33,104.38,104.31,104.34,22824.0,69.7711,69.8045,69.7577,69.7778,22824.0
2018-01-05 13:30:00,104.33,104.33,104.25,104.27,17802.0,69.7711,69.7711,69.7176,69.731,17802.0
2018-01-05 13:35:00,104.27,104.27,104.18,104.2,17191.0,69.731,69.731,69.6708,69.6842,17191.0
2018-01-05 13:40:00,104.19,104.2,104.17,104.18,14993.0,69.6775,69.6842,69.6641,69.6708,14993.0
2018-01-05 13:45:00,104.18,104.21,104.12,104.13,26537.0,69.6708,69.6909,69.6307,69.6374,26537.0
2018-01-05 13:50:00,104.13,104.15,104.12,104.13,16966.0,69.6374,69.6507,69.6307,69.6374,16966.0
2018-01-05 13:55:00,104.13,104.14,104.12,104.13,13718.0,69.6374,69.644,69.6307,69.6374,13718.0
2018-01-05 14:00:00,104.14,104.14,104.11,104.12,18585.0,69.644,69.644,69.624,69.6307,18585.0
2018-01-05 14:05:00,104.12,104.13,104.11,104.13,12415.0,69.6307,69.6374,69.624,69.6374,12415.0
2018-01-05 14:10:00,104.13,104.15,104.12,104.14,23554.0,69.6374,69.6507,69.6307,69.644,23554.0
2018-01-05 14:15:00,104.14,104.16,104.13,104.14,14012.0,69.644,69.6574,69.6374,69.644,14012.0
2018-01-05 14:20:00,104.14,104.15,104.12,104.14,12345.0,69.644,69.6507,69.6307,69.644,12345.0
2018-01-05 14:25:00,104.15,104.3,104.14,104.3,34822.0,69.6507,69.751,69.644,69.751,34822.0
2018-01-05 14:30:00,104.31,104.36,104.26,104.3,28195.0,69.7577,69.7912,69.7243,69.751,28195.0
2018-01-05 14:35:00,104.3,104.37,104.28,104.32,40231.0,69.751,69.7979,69.7377,69.7644,40231.0
2018-01-05 14:40:00,104.32,104.33,104.27,104.28,25452.0,69.7644,69.7711,69.731,69.7377,25452.0
2018-01-05 14:45:00,104.27,104.3,104.2,104.2,66284.0,69.731,69.751,69.6842,69.6842,66284.0
2018-01-05 14:50:00,104.21,104.26,104.19,104.25,24111.0,69.6909,69.7243,69.6775,69.7176,24111.0
2018-01-05 14:55:00,104.25,104.25,104.17,104.2,20039.0,69.7176,69.7176,69.6641,69.6842,20039.0
2018-01-05 15:00:00,104.2,104.2,104.16,104.18,24150.0,69.6842,69.6842,69.6574,69.6708,24150.0
2018-01-05 15:05:00,104.18,104.31,104.18,104.31,33241.0,69.6708,69.7577,69.6708,69.7577,33241.0
2018-01-05 15:10:00,104.3,104.3,104.25,104.25,22693.0,69.751,69.751,69.7176,69.7176,22693.0
2018-01-05 15:15:00,104.25,104.26,104.23,104.23,23693.0,69.7176,69.7243,69.7042,69.7042,23693.0
2018-01-05 15:20:00,104.23,104.24,104.17,104.18,39144.0,69.7042,69.7109,69.6641,69.6708,39144.0
2018-01-05 15:25:00,104.18,104.19,104.16,104.17,48635.0,69.6708,69.6775,69.6574,69.6641,48635.0
2018-01-05 15:30:00,104.16,104.18,104.11,104.18,85975.0,69.6574,69.6708,69.624,69.6708,85975.0
2018-01-05 15:35:00,104.18,104.2,104.06,104.12,103673.0,69.6708,69.6842,69.5905,69.6307,103673.0
2018-01-05 15:40:00,104.12,104.15,104.08,104.15,150508.0,69.6307,69.6507,69.6039,69.6507,150508.0
2018-01-05 15:45:00,104.15,104.3,104.15,104.27,107004.0,69.6507,69.751,69.6507,69.731,107004.0
2018-01-05 15:50:00,104.27,104.35,104.26,104.34,154960.0,69.731,69.7845,69.7243,69.7778,154960.0
2018-01-05 15:55:00,104.34,104.4,104.3,104.32,206844.0,69.7778,69.8179,69.751,69.7644,206844.0
2018-01-08 09:30:00,103.98,104.15,103.9,104.09,75565.0,69.537,69.6507,69.4835,69.6106,75565.0
2018-01-08 09:35:00,104.05,104.32,103.99,104.23,28706.0,69.5839,69.7644,69.5437,69.7042,28706.0
2018-01-08 09:40:00,104.26,104.47,104.26,104.45,36955.0,69.7243,69.8647,69.7243,69.8514,36955.0
2018-01-08 09:45:00,104.45,104.47,104.3,104.4,29558.0,69.8514,69.8647,69.751,69.8179,29558.0
2018-01-08 09:50:00,104.41,104.55,104.37,104.41,18076.0,69.8246,69.9182,69.7979,69.8246,18076.0
2018-01-08 09:55:00,104.43,104.57,104.38,104.55,17902.0,69.838,69.9316,69.8045,69.9182,17902.0
2018-01-08 10:00:00,104.56,104.57,104.39,104.4,19323.0,69.9249,69.9316,69.8112,69.8179,19323.0
2018-01-08 10:05:00,104.39,104.4,104.31,104.35,22679.0,69.8112,69.8179,69.7577,69.7845,22679.0
2018-01-08 10:10:00,104.34,104.44,104.28,104.38,23061.0,69.7778,69.8447,69.7377,69.8045,23061.0
2018-01-08 10:15:00,104.38,104.42,104.29,104.39,24530.0,69.8045,69.8313,69.7444,69.8112,24530.0
2018-01-08 10:20:00,104.4,104.58,104.39,104.57,19692.0,69.8179,69.9383,69.8112,69.9316,19692.0
2018-01-08 10:25:00,104.58,104.59,104.49,104.57,22349.0,69.9383,69.945,69.8781,69.9316,22349.0
2018-01-08 10:30:00,104.58,104.6,104.54,104.54,26747.0,69.9383,69.9517,69.9115,69.9115,26747.0
2018-01-08 10:35:00,104.56,104.67,104.55,104.63,35485.0,69.9249,69.9985,69.9182,69.9717,35485.0
2018-01-08 10:40:00,104.64,104.65,104.55,104.58,18346.0,69.9784,69.9851,69.9182,69.9383,18346.0
2018-01-08 10:45:00,104.58,104.61,104.46,104.47,22115.0,69.9383,69.9584,69.858,69.8647,22115.0
2018-01-08 10:50:00,104.45,104.48,104.39,104.39,35594.0,69.8514,69.8714,69.8112,69.8112,35594.0
2018-01-08 10:55:00,104.39,104.39,104.26,104.28,18269.0,69.8112,69.8112,69.7243,69.7377,18269.0
2018-01-08 11:00:00,104.27,104.42,104.27,104.41,79529.0,69.731,69.8313,69.731,69.8246,79529.0
2018-01-08 11:05:00,104.42,104.44,104.24,104.25,50198.0,69.8313,69.8447,69.7109,69.7176,50198.0
2018-01-08 11:10:00,104.25,104.26,104.16,104.16,23744.0,69.7176,69.7243,69.6574,69.6574,23744.0
2018-01-08 11:15:00,104.17,104.19,104.08,104.1,14924.0,69.6641,69.6775,69.6039,69.6173,14924.0
2018-01-08 11:20:00,104.11,104.13,103.92,103.96,19627.0,69.624,69.6374,69.4969,69.5237,19627.0
2018-01-08 11:25:00,103.96,104.05,103.96,104.02,48797.0,69.5237,69.5839,69.5237,69.5638,48797.0
2018-01-08 11:30:00,104.02,104.08,103.96,104.02,30190.0,69.5638,69.6039,69.5237,69.5638,30190.0
2018-01-08 11:35:00,104.01,104.05,103.96,103.99,32598.0,69.5571,69.5839,69.5237,69.5437,32598.0
2018-01-08 11:40:00,103.97,103.98,103.9,103.91,13397.0,69.5304,69.537,69.4835,69.4902,13397.0
2018-01-08 11:45:00,103.91,103.91,103.85,103.86,14792.0,69.4902,69.4902,69.4501,69.4568,14792.0
2018-01-08 11:50:00,103.85,103.97,103.85,103.94,16587.0,69.4501,69.5304,69.4501,69.5103,16587.0
2018-01-08 11:55:00,103.95,104.0,103.92,103.99,11557.0,69.517,69.5504,69.4969,69.5437,11557.0
2018-01-08 12:00:00,103.99,104.06,103.99,104.04,7917.0,69.5437,69.5905,69.5437,69.5772,7917.0
2018-01-08 12:05:00,104.05,104.05,104.01,104.02,7646.0,69.5839,69.5839,69.5571,69.5638,7646.0
2018-01-08 12:10:00,104.02,104.02,103.93,103.96,16058.0,69.5638,69.5638,69.5036,69.5237,16058.0
2018-01-08 12:15:00,103.96,104.06,103.93,104.06,17071.0,69.5237,69.5905,69.5036,69.5905,17071.0
2018-01-08 12:20:00,104.06,104.12,104.04,104.1,16614.0,69.5905,69.6307,69.5772,69.6173,16614.0
2018-01-08 12:25:00,104.1,104.19,104.1,104.15,11981.0,69.6173,69.6775,69.6173,69.6507,11981.0
2018-01-08 12:30:00,104.15,104.23,104.13,104.21,21279.0,69.6507,69.7042,69.6374,69.6909,21279.0
2018-01-08 12:35:00,104.2,104.21,104.17,104.19,18082.0,69.6842,69.6909,69.6641,69.6775,18082.0
2018-01-08 12:40:00,104.19,104.27,104.18,104.27,13195.0,69.6775,69.731,69.6708,69.731,13195.0
2018-01-08 12:45:00,104.27,104.27,104.2,104.23,12894.0,69.731,69.731,69.6842,69.7042,12894.0
2018-01-08 12:50:00,104.23,104.24,104.12,104.12,34546.0,69.7042,69.7109,69.6307,69.6307,34546.0
2018-01-08 12:55:00,104.12,104.12,104.02,104.03,27220.0,69.6307,69.6307,69.5638,69.5705,27220.0
2018-01-08 13:00:00,104.03,104.06,104.0,104.05,20648.0,69.5705,69.5905,69.5504,69.5839,20648.0
2018-01-08 13:05:00,104.04,104.07,104.01,104.04,25997.0,69.5772,69.5972,69.5571,69.5772,25997.0
2018-01-08 13:10:00,104.05,104.1,104.01,104.07,10974.0,69.5839,69.6173,69.5571,69.5972,10974.0
2018-01-08 13:15:00,104.07,104.12,104.04,104.12,82882.0,69.5972,69.6307,69.5772,69.6307,82882.0
2018-01-08 13:20:00,104.12,104.28,104.12,104.25,20205.0,69.6307,69.7377,69.6307,69.7176,20205.0
2018-01-08 13:25:00,104.25,104.27,104.21,104.21,12824.0,69.7176,69.731,69.6909,69.6909,12824.0
2018-01-08 13:30:00,104.22,104.24,104.19,104.2,15306.0,69.6975,69.7109,69.6775,69.6842,15306.0
2018-01-08 13:35:00,104.21,104.25,104.18,104.25,13098.0,69.6909,69.7176,69.6708,69.7176,13098.0
2018-01-08 13:40:00,104.24,104.27,104.21,104.22,20559.0,69.7109,69.731,69.6909,69.6975,20559.0
2018-01-08 13:45:00,104.22,104.25,104.2,104.24,17528.0,69.6975,69.7176,69.6842,69.7109,17528.0
2018-01-08 13:50:00,104.24,104.25,104.21,104.22,7319.0,69.7109,69.7176,69.6909,69.6975,7319.0
2018-01-08 13:55:00,104.21,104.3,104.18,104.3,12815.0,69.6909,69.751,69.6708,69.751,12815.0
2018-01-08 14:00:00,104.31,104.4,104.3,104.37,80747.0,69.7577,69.8179,69.751,69.7979,80747.0
2018-01-08 14:05:00,104.38,104.39,104.31,104.37,36146.0,69.8045,69.8112,69.7577,69.7979,36146.0
2018-01-08 14:10:00,104.36,104.43,104.36,104.38,26593.0,69.7912,69.838,69.7912,69.8045,26593.0
2018-01-08 14:15:00,104.38,104.39,104.32,104.35,18153.0,69.8045,69.8112,69.7644,69.7845,18153.0
2018-01-08 14:20:00,104.35,104.39,104.33,104.34,10468.0,69.7845,69.8112,69.7711,69.7778,10468.0
2018-01-08 14:25:00,104.34,104.34,104.24,104.24,12921.0,69.7778,69.7778,69.7109,69.7109,12921.0
2018-01-08 14:30:00,104.24,104.24,104.12,104.16,90298.0,69.7109,69.7109,69.6307,69.6574,90298.0
2018-01-08 14:35:00,104.15,104.16,104.09,104.15,15729.0,69.6507,69.6574,69.6106,69.6507,15729.0
2018-01-08 14:40:00,104.14,104.23,104.14,104.2,16626.0,69.644,69.7042,69.644,69.6842,16626.0
2018-01-08 14:45:00,104.2,104.26,104.2,104.26,14314.0,69.6842,69.7243,69.6842,69.7243,14314.0
2018-01-08 14:50:00,104.27,104.37,104.25,104.37,15436.0,69.731,69.7979,69.7176,69.7979,15436.0
2018-01-08 14:55:00,104.38,104.43,104.37,104.4,12228.0,69.8045,69.838,69.7979,69.8179,12228.0
2018-01-08 15:00:00,104.41,104.43,104.37,104.37,13846.0,69.8246,69.838,69.7979,69.7979,13846.0
2018-01-08 15:05:00,104.38,104.47,104.37,104.46,13336.0,69.8045,69.8647,69.7979,69.858,13336.0
2018-01-08 15:10:00,104.45,104.45,104.32,104.34,16439.0,69.8514,69.8514,69.7644,69.7778,16439.0
2018-01-08 15:15:00,104.34,104.34,104.27,104.27,19460.0,69.7778,69.7778,69.731,69.731,19460.0
2018-01-08 15:20:00,104.28,104.29,104.24,104.26,19752.0,69.7377,69.7444,69.7109,69.7243,19752.0
2018-01-08 15:25:00,104.25,104.26,104.19,104.2,30027.0,69.7176,69.7243,69.6775,69.6842,30027.0
2018-01-08 15:30:00,104.2,104.21,104.14,104.17,36115.0,69.6842,69.6909,69.644,69.6641,36115.0
2018-01-08 15:35:00,104.16,104.2,104.16,104.17,31573.0,69.6574,69.6842,69.6574,69.6641,31573.0
2018-01-08 15:40:00,104.17,104.2,104.12,104.19,79203.0,69.6641,69.6842,69.6307,69.6775,79203.0
2018-01-08 15:45:00,104.19,104.23,104.16,104.22,68840.0,69.6775,69.7042,69.6574,69.6975,68840.0
2018-01-08 15:50:00,104.22,104.34,104.17,104.29,127877.0,69.6975,69.7778,69.6641,69.7444,127877.0
2018-01-08 15:55:00,104.29,104.32,104.11,104.14,253807.0,69.7444,69.7644,69.624,69.644,253807.0
2018-01-09 09:30:00,104.75,104.86,104.43,104.45,132823.0,70.052,70.1255,69.838,69.8514,132823.0
2018-01-09 09:35:00,104.48,104.67,104.41,104.61,55768.0,69.8714,69.9985,69.8246,69.9584,55768.0
2018-01-09 09:40:00,104.6,104.7,104.45,104.47,58075.0,69.9517,70.0185,69.8514,69.8647,58075.0
2018-01-09 09:45:00,104.47,104.51,104.27,104.33,30396.0,69.8647,69.8915,69.731,69.7711,30396.0
2018-01-09 09:50:00,104.33,104.53,104.24,104.53,80222.0,69.7711,69.9049,69.7109,69.9049,80222.0
2018-01-09 09:55:00,104.53,104.71,104.47,104.69,50556.0,69.9049,70.0252,69.8647,70.0119,50556.0
2018-01-09 10:00:00,104.69,104.98,104.69,104.97,65232.0,70.0119,70.2058,70.0119,70.1991,65232.0
2018-01-09 10:05:00,104.97,104.99,104.9,104.98,39526.0,70.1991,70.2125,70.1523,70.2058,39526.0
2018-01-09 10:10:00,104.97,105.06,104.9,105.05,77487.0,70.1991,70.2593,70.1523,70.2526,77487.0
2018-01-09 10:15:00,105.06,105.1,104.9,105.01,32525.0,70.2593,70.286,70.1523,70.2259,32525.0
2018-01-09 10:20:00,105.01,105.08,104.97,105.08,16864.0,70.2259,70.2727,70.1991,70.2727,16864.0
2018-01-09 10:25:00,105.07,105.07,104.95,105.0,46922.0,70.266,70.266,70.1857,70.2192,46922.0
2018-01-09 10:30:00,105.01,105.07,104.99,105.05,63147.0,70.2259,70.266,70.2125,70.2526,63147.0
2018-01-09 10:35:00,105.06,105.11,105.04,105.05,26611.0,70.2593,70.2927,70.2459,70.2526,26611.0
2018-01-09 10:40:00,105.05,105.07,105.0,105.06,19157.0,70.2526,70.266,70.2192,70.2593,19157.0
2018-01-09 10:45:00,105.07,105.09,105.05,105.07,22452.0,70.266,70.2794,70.2526,70.266,22452.0
2018-01-09 10:50:00,105.06,105.13,105.01,105.12,26548.0,70.2593,70.3061,70.2259,70.2994,26548.0
2018-01-09 10:55:00,105.12,105.13,105.02,105.02,22723.0,70.2994,70.3061,70.2325,70.2325,22723.0
2018-01-09 11:00:00,105.03,105.07,104.98,105.07,44607.0,70.2392,70.266,70.2058,70.266,44607.0
2018-01-09 11:05:00,105.08,105.19,105.08,105.18,23731.0,70.2727,70.3462,70.2727,70.3395,23731.0
2018-01-09 11:10:00,105.19,105.33,105.19,105.27,30785.0,70.3462,70.4399,70.3462,70.3997,30785.0
2018-01-09 11:15:00,105.28,105.4,105.26,105.37,39683.0,70.4064,70.4867,70.3931,70.4666,39683.0
2018-01-09 11:20:00,105.38,105.39,105.31,105.34,23455.0,70.4733,70.48,70.4265,70.4466,23455.0
2018-01-09 11:25:00,105.34,105.44,105.29,105.3,27407.0,70.4466,70.5134,70.4131,70.4198,27407.0
2018-01-09 11:30:00,105.29,105.36,105.26,105.36,30661.0,70.4131,70.4599,70.3931,70.4599,30661.0
2018-01-09 11:35:00,105.34,105.34,105.25,105.25,28433.0,70.4466,70.4466,70.3864,70.3864,28433.0
2018-01-09 11:40:00,105.25,105.26,105.13,105.17,43820.0,70.3864,70.3931,70.3061,70.3329,43820.0
2018-01-09 11:45:00,105.17,105.17,105.12,105.12,21621.0,70.3329,70.3329,70.2994,70.2994,21621.0
2018-01-09 11:50:00,105.13,105.16,105.12,105.14,6252.0,70.3061,70.3262,70.2994,70.3128,6252.0
2018-01-09 11:55:00,105.13,105.15,104.98,104.98,16267.0,70.3061,70.3195,70.2058,70.2058,16267.0
2018-01-09 12:00:00,104.98,105.02,104.94,104.94,15080.0,70.2058,70.2325,70.179,70.179,15080.0
2018-01-09 12:05:00,104.94,104.98,104.92,104.94,13230.0,70.179,70.2058,70.1657,70.179,13230.0
2018-01-09 12:10:00,104.95,105.01,104.92,105.0,10770.0,70.1857,70.2259,70.1657,70.2192,10770.0
2018-01-09 12:15:00,104.99,105.0,104.89,104.94,13858.0,70.2125,70.2192,70.1456,70.179,13858.0
2018-01-09 12:20:00,104.94,104.95,104.81,104.82,16311.0,70.179,70.1857,70.0921,70.0988,16311.0
2018-01-09 12:25:00,104.81,104.82,104.73,104.73,17177.0,70.0921,70.0988,70.0386,70.0386,17177.0
2018-01-09 12:30:00,104.71,104.72,104.59,104.66,31633.0,70.0252,70.0319,69.945,69.9918,31633.0
2018-01-09 12:35:00,104.64,104.76,104.64,104.75,56635.0,69.9784,70.0587,69.9784,70.052,56635.0
2018-01-09 12:40:00,104.74,104.74,104.59,104.74,63963.0,70.0453,70.0453,69.945,70.0453,63963.0
2018-01-09 12:45:00,104.73,104.82,104.73,104.8,31757.0,70.0386,70.0988,70.0386,70.0854,31757.0
2018-01-09 12:50:00,104.79,104.8,104.73,104.76,24600.0,70.0787,70.0854,70.0386,70.0587,24600.0
2018-01-09 12:55:00,104.77,104.81,104.75,104.79,51963.0,70.0654,70.0921,70.052,70.0787,51963.0
2018-01-09 13:00:00,104.77,104.83,104.73,104.83,28447.0,70.0654,70.1055,70.0386,70.1055,28447.0
2018-01-09 13:05:00,104.82,104.83,104.76,104.82,25160.0,70.0988,70.1055,70.0587,70.0988,25160.0
2018-01-09 13:10:00,104.81,104.82,104.71,104.77,14289.0,70.0921,70.0988,70.0252,70.0654,14289.0
2018-01-09 13:15:00,104.77,104.79,104.73,104.77,22087.0,70.0654,70.0787,70.0386,70.0654,22087.0
2018-01-09 13:20:00,104.76,104.9,104.76,104.87,32508.0,70.0587,70.1523,70.0587,70.1322,32508.0
2018-01-09 13:25:00,104.86,104.98,104.83,104.96,21650.0,70.1255,70.2058,70.1055,70.1924,21650.0
2018-01-09 13:30:00,104.96,105.01,104.95,104.99,11881.0,70.1924,70.2259,70.1857,70.2125,11881.0
2018-01-09 13:35:00,104.99,105.04,104.99,105.01,14630.0,70.2125,70.2459,70.2125,70.2259,14630.0
2018-01-09 13:40:00,105.0,105.02,104.95,104.96,19952.0,70.2192,70.2325,70.1857,70.1924,19952.0
2018-01-09 13:45:00,104.97,105.06,104.97,105.03,19440.0,70.1991,70.2593,70.1991,70.2392,19440.0
2018-01-09 13:50:00,105.03,105.07,105.02,105.06,11591.0,70.2392,70.266,70.2325,70.2593,11591.0
2018-01-09 13:55:00,105.07,105.14,105.06,105.14,21414.0,70.266,70.3128,70.2593,70.3128,21414.0
2018-01-09 14:00:00,105.13,105.15,105.09,105.12,29327.0,70.3061,70.3195,70.2794,70.2994,29327.0
2018-01-09 14:05:00,105.12,105.18,105.08,105.11,44106.0,70.2994,70.3395,70.2727,70.2927,44106.0
2018-01-09 14:10:00,105.11,105.12,105.07,105.09,12330.0,70.2927,70.2994,70.266,70.2794,12330.0
2018-01-09 14:15:00,105.08,105.11,105.01,105.02,18447.0,70.2727,70.2927,70.2259,70.2325,18447.0
2018-01-09 14:20:00,105.01,105.02,104.96,104.97,34283.0,70.2259,70.2325,70.1924,70.1991,34283.0
2018-01-09 14:25:00,104.97,105.02,104.95,105.01,21154.0,70.1991,70.2325,70.1857,70.2259,21154.0
2018-01-09 14:30:00,105.01,105.07,105.0,105.04,39771.0,70.2259,70.266,70.2192,70.2459,39771.0
2018-01-09 14:35:00,105.03,105.07,104.99,105.06,30340.0,70.2392,70.266,70.2125,70.2593,30340.0
2018-01-09 14:40:00,105.06,105.06,105.0,105.02,14706.0,70.2593,70.2593,70.2192,70.2325,14706.0
2018-01-09 14:45:00,105.02,105.06,104.99,105.04,22350.0,70.2325,70.2593,70.2125,70.2459,22350.0
2018-01-09 14:50:00,105.04,105.06,105.02,105.05,19435.0,70.2459,70.2593,70.2325,70.2526,19435.0
2018-01-09 14:55:00,105.06,105.15,105.06,105.12,34989.0,70.2593,70.3195,70.2593,70.2994,34989.0
2018-01-09 15:00:00,105.12,105.16,105.06,105.13,22659.0,70.2994,70.3262,70.2593,70.3061,22659.0
2018-01-09 15:05:00,105.13,105.23,105.12,105.19,23552.0,70.3061,70.373,70.2994,70.3462,23552.0
2018-01-09 15:10:00,105.19,105.25,105.12,105.13,16838.0,70.3462,70.3864,70.2994,70.3061,16838.0
2018-01-09 15:15:00,105.12,105.12,105.07,105.08,18613.0,70.2994,70.2994,70.266,70.2727,18613.0
2018-01-09 15:20:00,105.07,105.07,105.01,105.02,19080.0,70.266,70.266,70.2259,70.2325,19080.0
2018-01-09 15:25:00,105.01,105.02,104.91,104.95,69724.0,70.2259,70.2325,70.159,70.1857,69724.0
2018-01-09 15:30:00,104.95,105.05,104.95,105.02,58758.0,70.1857,70.2526,70.1857,70.2325,58758.0
2018-01-09 15:35:00,105.02,105.11,105.0,105.09,33813.0,70.2325,70.2927,70.2192,70.2794,33813.0
2018-01-09 15:40:00,105.09,105.1,104.97,104.97,50170.0,70.2794,70.286,70.1991,70.1991,50170.0
2018-01-09 15:45:00,104.97,104.97,104.8,104.8,96425.0,70.1991,70.1991,70.0854,70.0854,96425.0
2018-01-09 15:50:00,104.8,104.9,104.8,104.88,83349.0,70.0854,70.1523,70.0854,70.1389,83349.0
2018-01-09 15:55:00,104.88,104.95,104.83,104.89,199539.0,70.1389,70.1857,70.1055,70.1456,199539.0
2018-01-10 09:30:00,105.02,105.07,104.46,104.48,83558.0,70.2325,70.266,69.858,69.8714,83558.0
2018-01-10 09:35:00,104.47,104.67,104.37,104.53,29121.0,69.8647,69.9985,69.7979,69.9049,29121.0
2018-01-10 09:40:00,104.56,104.63,104.0,104.24,51967.0,69.9249,69.9717,69.5504,69.7109,51967.0
2018-01-10 09:45:00,104.26,104.36,103.98,104.13,30476.0,69.7243,69.7912,69.537,69.6374,30476.0
2018-01-10 09:50:00,104.11,104.13,103.88,104.0,85603.0,69.624,69.6374,69.4702,69.5504,85603.0
2018-01-10 09:55:00,104.01,104.12,103.97,104.08,50929.0,69.5571,69.6307,69.5304,69.6039,50929.0
2018-01-10 10:00:00,104.08,104.37,104.0,104.37,42855.0,69.6039,69.7979,69.5504,69.7979,42855.0
2018-01-10 10:05:00,104.37,104.56,104.36,104.48,39779.0,69.7979,69.9249,69.7912,69.8714,39779.0
2018-01-10 10:10:00,104.46,104.47,104.19,104.23,66928.0,69.858,69.8647,69.6775,69.7042,66928.0
2018-01-10 10:15:00,104.26,104.53,104.25,104.4,26185.0,69.7243,69.9049,69.7176,69.8179,26185.0
2018-01-10 10:20:00,104.4,104.51,104.36,104.48,28128.0,69.8179,69.8915,69.7912,69.8714,28128.0
2018-01-10 10:25:00,104.5,104.78,104.49,104.75,27766.0,69.8848,70.072,69.8781,70.052,27766.0
2018-01-10 10:30:00,104.78,104.86,104.74,104.77,18313.0,70.072,70.1255,70.0453,70.0654,18313.0
2018-01-10 10:35:00,104.79,105.15,104.78,105.07,52172.0,70.0787,70.3195,70.072,70.266,52172.0
2018-01-10 10:40:00,105.06,105.09,104.92,104.96,41547.0,70.2593,70.2794,70.1657,70.1924,41547.0
2018-01-10 10:45:00,104.97,105.01,104.87,104.91,56037.0,70.1991,70.2259,70.1322,70.159,56037.0
2018-01-10 10:50:00,104.91,105.04,104.9,105.04,23882.0,70.159,70.2459,70.1523,70.2459,23882.0
2018-01-10 10:55:00,105.04,105.42,105.04,105.42,59916.0,70.2459,70.5001,70.2459,70.5001,59916.0
2018-01-10 11:00:00,105.41,105.44,105.35,105.4,67936.0,70.4934,70.5134,70.4532,70.4867,67936.0
2018-01-10 11:05:00,105.41,105.52,105.39,105.51,46818.0,70.4934,70.5669,70.48,70.5602,46818.0
2018-01-10 11:10:00,105.52,105.69,105.51,105.69,44397.0,70.5669,70.6806,70.5602,70.6806,44397.0
2018-01-10 11:15:00,105.68,105.98,105.65,105.92,81735.0,70.6739,70.8746,70.6539,70.8344,81735.0
2018-01-10 11:20:00,105.92,105.96,105.8,105.96,24800.0,70.8344,70.8612,70.7542,70.8612,24800.0
2018-01-10 11:25:00,105.94,106.04,105.88,105.9,47006.0,70.8478,70.9147,70.8077,70.8211,47006.0
2018-01-10 11:30:00,105.9,105.9,105.63,105.72,33710.0,70.8211,70.8211,70.6405,70.7007,33710.0
2018-01-10 11:35:00,105.7,105.71,105.61,105.68,25529.0,70.6873,70.694,70.6271,70.6739,25529.0
2018-01-10 11:40:00,105.68,105.71,105.63,105.65,21804.0,70.6739,70.694,70.6405,70.6539,21804.0
2018-01-10 11:45:00,105.64,105.72,105.64,105.71,16202.0,70.6472,70.7007,70.6472,70.694,16202.0
2018-01-10 11:50:00,105.7,105.86,105.7,105.8,19932.0,70.6873,70.7943,70.6873,70.7542,19932.0
2018-01-10 11:55:00,105.81,105.81,105.71,105.71,16393.0,70.7609,70.7609,70.694,70.694,16393.0
2018-01-10 12:00:00,105.72,105.77,105.63,105.76,26354.0,70.7007,70.7341,70.6405,70.7274,26354.0
2018-01-10 12:05:00,105.76,105.76,105.64,105.7,19075.0,70.7274,70.7274,70.6472,70.6873,19075.0
2018-01-10 12:10:00,105.71,105.71,105.61,105.63,19072.0,70.694,70.694,70.6271,70.6405,19072.0
2018-01-10 12:15:00,105.64,105.65,105.54,105.56,20806.0,70.6472,70.6539,70.5803,70.5937,20806.0
2018-01-10 12:20:00,105.55,105.56,105.5,105.52,13523.0,70.587,70.5937,70.5536,70.5669,13523.0
2018-01-10 12:25:00,105.51,105.59,105.48,105.53,16113.0,70.5602,70.6137,70.5402,70.5736,16113.0
2018-01-10 12:30:00,105.53,105.56,105.47,105.54,16762.0,70.5736,70.5937,70.5335,70.5803,16762.0
2018-01-10 12:35:00,105.55,105.55,105.48,105.48,11511.0,70.587,70.587,70.5402,70.5402,11511.0
2018-01-10 12:40:00,105.48,105.49,105.41,105.41,12026.0,70.5402,70.5469,70.4934,70.4934,12026.0
2018-01-10 12:45:00,105.41,105.47,105.37,105.44,9006.0,70.4934,70.5335,70.4666,70.5134,9006.0
2018-01-10 12:50:00,105.43,105.46,105.38,105.43,15109.0,70.5067,70.5268,70.4733,70.5067,15109.0
2018-01-10 12:55:00,105.44,105.44,105.39,105.42,13486.0,70.5134,70.5134,70.48,70.5001,13486.0
2018-01-10 13:00:00,105.43,105.54,105.39,105.5,16693.0,70.5067,70.5803,70.48,70.5536,16693.0
2018-01-10 13:05:00,105.5,105.64,105.5,105.56,16960.0,70.5536,70.6472,70.5536,70.5937,16960.0
2018-01-10 13:10:00,105.55,105.57,105.49,105.51,13975.0,70.587,70.6004,70.5469,70.5602,13975.0
2018-01-10 13:15:00,105.49,105.55,105.49,105.52,23120.0,70.5469,70.587,70.5469,70.5669,23120.0
2018-01-10 13:20:00,105.52,105.53,105.48,105.49,13388.0,70.5669,70.5736,70.5402,70.5469,13388.0
2018-01-10 13:25:00,105.5,105.6,105.5,105.6,37188.0,70.5536,70.6204,70.5536,70.6204,37188.0
2018-01-10 13:30:00,105.6,105.6,105.52,105.57,15671.0,70.6204,70.6204,70.5669,70.6004,15671.0
2018-01-10 13:35:00,105.57,105.61,105.54,105.58,20604.0,70.6004,70.6271,70.5803,70.6071,20604.0
2018-01-10 13:40:00,105.59,105.64,105.57,105.62,22330.0,70.6137,70.6472,70.6004,70.6338,22330.0
2018-01-10 13:45:00,105.61,105.61,105.54,105.55,11700.0,70.6271,70.6271,70.5803,70.587,11700.0
2018-01-10 13:50:00,105.54,105.59,105.52,105.55,20884.0,70.5803,70.6137,70.5669,70.587,20884.0
2018-01-10 13:55:00,105.54,105.57,105.52,105.57,8769.0,70.5803,70.6004,70.5669,70.6004,8769.0
2018-01-10 14:00:00,105.57,105.6,105.54,105.56,13924.0,70.6004,70.6204,70.5803,70.5937,13924.0
2018-01-10 14:05:00,105.55,105.6,105.52,105.55,12810.0,70.587,70.6204,70.5669,70.587,12810.0
2018-01-10 14:10:00,105.54,105.55,105.46,105.48,17758.0,70.5803,70.587,70.5268,70.5402,17758.0
2018-01-10 14:15:00,105.49,105.5,105.43,105.44,18125.0,70.5469,70.5536,70.5067,70.5134,18125.0
2018-01-10 14:20:00,105.44,105.47,105.4,105.44,22489.0,70.5134,70.5335,70.4867,70.5134,22489.0
2018-01-10 14:25:00,105.45,105.52,105.41,105.44,36643.0,70.5201,70.5669,70.4934,70.5134,36643.0
2018-01-10 14:30:00,105.43,105.47,105.37,105.45,23513.0,70.5067,70.5335,70.4666,70.5201,23513.0
2018-01-10 14:35:00,105.45,105.53,105.45,105.52,31810.0,70.5201,70.5736,70.5201,70.5669,31810.0
2018-01-10 14:40:00,105.52,105.64,105.52,105.64,30239.0,70.5669,70.6472,70.5669,70.6472,30239.0
2018-01-10 14:45:00,105.64,105.73,105.62,105.7,23854.0,70.6472,70.7074,70.6338,70.6873,23854.0
2018-01-10 14:50:00,105.69,105.8,105.67,105.8,20394.0,70.6806,70.7542,70.6672,70.7542,20394.0
2018-01-10 14:55:00,105.8,105.8,105.69,105.7,27274.0,70.7542,70.7542,70.6806,70.6873,27274.0
2018-01-10 15:00:00,105.7,105.75,105.69,105.72,41637.0,70.6873,70.7207,70.6806,70.7007,41637.0
2018-01-10 15:05:00,105.72,105.78,105.7,105.74,28263.0,70.7007,70.7408,70.6873,70.7141,28263.0
2018-01-10 15:10:00,105.73,105.74,105.67,105.68,38258.0,70.7074,70.7141,70.6672,70.6739,38258.0
2018-01-10 15:15:00,105.68,105.68,105.51,105.56,31296.0,70.6739,70.6739,70.5602,70.5937,31296.0
2018-01-10 15:20:00,105.56,105.57,105.52,105.52,19312.0,70.5937,70.6004,70.5669,70.5669,19312.0
2018-01-10 15:25:00,105.52,105.52,105.47,105.52,29709.0,70.5669,70.5669,70.5335,70.5669,29709.0
2018-01-10 15:30:00,105.52,105.67,105.51,105.67,45935.0,70.5669,70.6672,70.5602,70.6672,45935.0
2018-01-10 15:35:00,105.67,105.74,105.66,105.73,39649.0,70.6672,70.7141,70.6606,70.7074,39649.0
2018-01-10 15:40:00,105.73,105.8,105.72,105.75,55849.0,70.7074,70.7542,70.7007,70.7207,55849.0
2018-01-10 15:45:00,105.74,105.75,105.64,105.65,52138.0,70.7141,70.7207,70.6472,70.6539,52138.0
2018-01-10 15:50:00,105.65,105.74,105.64,105.73,77065.0,70.6539,70.7141,70.6472,70.7074,77065.0
2018-01-10 15:55:00,105.73,105.74,105.64,105.65,153401.0,70.7074,70.7141,70.6472,70.6539,153401.0
2018-01-11 09:30:00,106.32,106.44,105.94,106.07,162365.0,71.1019,71.1822,70.8478,70.9347,162365.0
2018-01-11 09:35:00,106.01,106.33,106.0,106.23,25635.0,70.8946,71.1086,70.8879,71.0417,25635.0
2018-01-11 09:40:00,106.25,106.54,106.25,106.53,48169.0,71.0551,71.2491,71.0551,71.2424,48169.0
2018-01-11 09:45:00,106.53,106.62,106.39,106.4,51617.0,71.2424,71.3026,71.1487,71.1554,51617.0
2018-01-11 09:50:00,106.41,106.55,106.26,106.42,31364.0,71.1621,71.2557,71.0618,71.1688,31364.0
2018-01-11 09:55:00,106.45,106.5,106.37,106.39,36648.0,71.1889,71.2223,71.1354,71.1487,36648.0
2018-01-11 10:00:00,106.4,106.41,106.19,106.33,42852.0,71.1554,71.1621,71.015,71.1086,42852.0
2018-01-11 10:05:00,106.32,106.4,106.28,106.34,32464.0,71.1019,71.1554,71.0752,71.1153,32464.0
2018-01-11 10:10:00,106.36,106.42,106.34,106.4,46102.0,71.1287,71.1688,71.1153,71.1554,46102.0
2018-01-11 10:15:00,106.4,106.42,106.35,106.37,28684.0,71.1554,71.1688,71.122,71.1354,28684.0
2018-01-11 10:20:00,106.38,106.42,106.14,106.22,524440.0,71.1421,71.1688,70.9816,71.0351,524440.0
2018-01-11 10:25:00,106.21,106.36,106.19,106.26,43039.0,71.0284,71.1287,71.015,71.0618,43039.0
2018-01-11 10:30:00,106.27,106.28,106.21,106.27,26292.0,71.0685,71.0752,71.0284,71.0685,26292.0
2018-01-11 10:35:00,106.28,106.28,106.14,106.17,32329.0,71.0752,71.0752,70.9816,71.0016,32329.0
2018-01-11 10:40:00,106.16,106.23,106.07,106.07,25367.0,70.9949,71.0417,70.9347,70.9347,25367.0
2018-01-11 10:45:00,106.07,106.26,106.05,106.21,54641.0,70.9347,71.0618,70.9214,71.0284,54641.0
2018-01-11 10:50:00,106.22,106.25,106.14,106.18,43014.0,71.0351,71.0551,70.9816,71.0083,43014.0
2018-01-11 10:55:00,106.18,106.23,106.06,106.1,39096.0,71.0083,71.0417,70.9281,70.9548,39096.0
2018-01-11 11:00:00,106.1,106.13,106.06,106.09,17457.0,70.9548,70.9749,70.9281,70.9481,17457.0
2018-01-11 11:05:00,106.08,106.21,106.08,106.2,36658.0,70.9414,71.0284,70.9414,71.0217,36658.0
2018-01-11 11:10:00,106.2,106.22,106.15,106.2,25230.0,71.0217,71.0351,70.9882,71.0217,25230.0
2018-01-11 11:15:00,106.21,106.22,106.14,106.17,25135.0,71.0284,71.0351,70.9816,71.0016,25135.0
2018-01-11 11:20:00,106.15,106.15,106.11,106.14,13402.0,70.9882,70.9882,70.9615,70.9816,13402.0
2018-01-11 11:25:00,106.14,106.15,105.94,105.95,22205.0,70.9816,70.9882,70.8478,70.8545,22205.0
2018-01-11 11:30:00,105.96,105.97,105.79,105.88,35145.0,70.8612,70.8679,70.7475,70.8077,35145.0
2018-01-11 11:35:00,105.88,105.9,105.77,105.77,24705.0,70.8077,70.8211,70.7341,70.7341,24705.0
2018-01-11 11:40:00,105.76,105.76,105.52,105.52,25050.0,70.7274,70.7274,70.5669,70.5669,25050.0
2018-01-11 11:45:00,105.53,105.68,105.52,105.58,19095.0,70.5736,70.6739,70.5669,70.6071,19095.0
2018-01-11 11:50:00,105.59,105.59,105.5,105.55,17990.0,70.6137,70.6137,70.5536,70.587,17990.0
2018-01-11 11:55:00,105.57,105.61,105.42,105.44,39357.0,70.6004,70.6271,70.5001,70.5134,39357.0
2018-01-11 12:00:00,105.44,105.47,105.25,105.34,32193.0,70.5134,70.5335,70.3864,70.4466,32193.0
2018-01-11 12:05:00,105.34,105.5,105.34,105.5,16907.0,70.4466,70.5536,70.4466,70.5536,16907.0
2018-01-11 12:10:00,105.5,105.61,105.46,105.59,17862.0,70.5536,70.6271,70.5268,70.6137,17862.0
2018-01-11 12:15:00,105.58,105.65,105.55,105.63,15787.0,70.6071,70.6539,70.587,70.6405,15787.0
2018-01-11 12:20:00,105.62,105.62,105.53,105.55,14163.0,70.6338,70.6338,70.5736,70.587,14163.0
2018-01-11 12:25:00,105.54,105.55,105.39,105.42,25960.0,70.5803,70.587,70.48,70.5001,25960.0
2018-01-11 12:30:00,105.41,105.52,105.4,105.49,16689.0,70.4934,70.5669,70.4867,70.5469,16689.0
2018-01-11 12:35:00,105.5,105.58,105.46,105.58,30314.0,70.5536,70.6071,70.5268,70.6071,30314.0
2018-01-11 12:40:00,105.58,105.59,105.48,105.49,32811.0,70.6071,70.6137,70.5402,70.5469,32811.0
2018-01-11 12:45:00,105.48,105.57,105.46,105.53,20596.0,70.5402,70.6004,70.5268,70.5736,20596.0
2018-01-11 12:50:00,105.53,105.6,105.51,105.57,20506.0,70.5736,70.6204,70.5602,70.6004,20506.0
2018-01-11 12:55:00,105.57,105.57,105.52,105.52,15392.0,70.6004,70.6004,70.5669,70.5669,15392.0
2018-01-11 13:00:00,105.51,105.56,105.48,105.52,13141.0,70.5602,70.5937,70.5402,70.5669,13141.0
2018-01-11 13:05:00,105.52,105.56,105.51,105.55,17805.0,70.5669,70.5937,70.5602,70.587,17805.0
2018-01-11 13:10:00,105.56,105.61,105.55,105.59,10284.0,70.5937,70.6271,70.587,70.6137,10284.0
2018-01-11 13:15:00,105.59,105.61,105.56,105.56,20562.0,70.6137,70.6271,70.5937,70.5937,20562.0
2018-01-11 13:20:00,105.57,105.64,105.56,105.58,16959.0,70.6004,70.6472,70.5937,70.6071,16959.0
2018-01-11 13:25:00,105.58,105.58,105.5,105.52,15813.0,70.6071,70.6071,70.5536,70.5669,15813.0
2018-01-11 13:30:00,105.52,105.54,105.49,105.54,19191.0,70.5669,70.5803,70.5469,70.5803,19191.0
2018-01-11 13:35:00,105.53,105.55,105.5,105.52,14304.0,70.5736,70.587,70.5536,70.5669,14304.0
2018-01-11 13:40:00,105.51,105.54,105.46,105.5,50700.0,70.5602,70.5803,70.5268,70.5536,50700.0
2018-01-11 13:45:00,105.5,105.58,105.48,105.49,29235.0,70.5536,70.6071,70.5402,70.5469,29235.0
2018-01-11 13:50:00,105.48,105.48,105.38,105.38,20258.0,70.5402,70.5402,70.4733,70.4733,20258.0
2018-01-11 13:55:00,105.38,105.39,105.23,105.23,37389.0,70.4733,70.48,70.373,70.373,37389.0
2018-01-11 14:00:00,105.23,105.23,105.15,105.16,55020.0,70.373,70.373,70.3195,70.3262,55020.0
2018-01-11 14:05:00,105.15,105.18,105.1,105.18,26584.0,70.3195,70.3395,70.286,70.3395,26584.0
2018-01-11 14:10:00,105.18,105.19,105.08,105.08,22364.0,70.3395,70.3462,70.2727,70.2727,22364.0
2018-01-11 14:15:00,105.07,105.1,104.94,104.94,36975.0,70.266,70.286,70.179,70.179,36975.0
2018-01-11 14:20:00,104.95,104.98,104.9,104.91,24873.0,70.1857,70.2058,70.1523,70.159,24873.0
2018-01-11 14:25:00,104.91,104.94,104.9,104.93,17163.0,70.159,70.179,70.1523,70.1724,17163.0
2018-01-11 14:30:00,104.94,104.96,104.9,104.91,15345.0,70.179,70.1924,70.1523,70.159,15345.0
2018-01-11 14:35:00,104.91,104.92,104.68,104.75,29517.0,70.159,70.1657,70.0052,70.052,29517.0
2018-01-11 14:40:00,104.75,104.78,104.67,104.71,22305.0,70.052,70.072,69.9985,70.0252,22305.0
2018-01-11 14:45:00,104.72,104.74,104.65,104.67,35623.0,70.0319,70.0453,69.9851,69.9985,35623.0
2018-01-11 14:50:00,104.68,104.68,104.52,104.54,47567.0,70.0052,70.0052,69.8982,69.9115,47567.0
2018-01-11 14:55:00,104.54,104.54,104.46,104.46,35335.0,69.9115,69.9115,69.858,69.858,35335.0
2018-01-11 15:00:00,104.45,104.5,104.41,104.5,39465.0,69.8514,69.8848,69.8246,69.8848,39465.0
2018-01-11 15:05:00,104.5,104.54,104.47,104.48,39705.0,69.8848,69.9115,69.8647,69.8714,39705.0
2018-01-11 15:10:00,104.47,104.58,104.4,104.58,49647.0,69.8647,69.9383,69.8179,69.9383,49647.0
2018-01-11 15:15:00,104.58,104.68,104.57,104.68,24024.0,69.9383,70.0052,69.9316,70.0052,24024.0
2018-01-11 15:20:00,104.68,104.86,104.68,104.84,48714.0,70.0052,70.1255,70.0052,70.1122,48714.0
2018-01-11 15:25:00,104.84,104.88,104.81,104.82,35433.0,70.1122,70.1389,70.0921,70.0988,35433.0
2018-01-11 15:30:00,104.83,104.88,104.8,104.87,43785.0,70.1055,70.1389,70.0854,70.1322,43785.0
2018-01-11 15:35:00,104.87,104.98,104.85,104.91,41518.0,70.1322,70.2058,70.1189,70.159,41518.0
2018-01-11 15:40:00,104.91,104.96,104.86,104.87,49614.0,70.159,70.1924,70.1255,70.1322,49614.0
2018-01-11 15:45:00,104.87,104.95,104.87,104.89,58580.0,70.1322,70.1857,70.1322,70.1456,58580.0
2018-01-11 15:50:00,104.89,104.93,104.84,104.86,108073.0,70.1456,70.1724,70.1122,70.1255,108073.0
2018-01-11 15:55:00,104.86,104.87,104.66,104.85,230040.0,70.1255,70.1322,69.9918,70.1189,230040.0
2018-01-12 09:30:00,105.57,105.59,104.69,104.97,170171.0,70.6004,70.6137,70.0119,70.1991,170171.0
2018-01-12 09:35:00,104.97,105.42,104.92,105.36,77790.0,70.1991,70.5001,70.1657,70.4599,77790.0
2018-01-12 09:40:00,105.38,105.44,105.28,105.43,44345.0,70.4733,70.5134,70.4064,70.5067,44345.0
2018-01-12 09:45:00,105.43,105.5,105.22,105.41,50830.0,70.5067,70.5536,70.3663,70.4934,50830.0
2018-01-12 09:50:00,105.41,105.45,105.28,105.35,52994.0,70.4934,70.5201,70.4064,70.4532,52994.0
2018-01-12 09:55:00,105.36,105.39,105.24,105.36,42578.0,70.4599,70.48,70.3797,70.4599,42578.0
2018-01-12 10:00:00,105.37,105.64,105.28,105.46,135012.0,70.4666,70.6472,70.4064,70.5268,135012.0
2018-01-12 10:05:00,105.47,105.52,105.01,105.01,51801.0,70.5335,70.5669,70.2259,70.2259,51801.0
2018-01-12 10:10:00,105.02,105.08,104.87,104.92,101908.0,70.2325,70.2727,70.1322,70.1657,101908.0
2018-01-12 10:15:00,104.93,105.03,104.77,104.81,38578.0,70.1724,70.2392,70.0654,70.0921,38578.0
2018-01-12 10:20:00,104.81,105.03,104.78,105.01,44149.0,70.0921,70.2392,70.072,70.2259,44149.0
2018-01-12 10:25:00,105.03,105.16,104.99,105.12,21745.0,70.2392,70.3262,70.2125,70.2994,21745.0
2018-01-12 10:30:00,105.13,105.24,105.09,105.23,30477.0,70.3061,70.3797,70.2794,70.373,30477.0
2018-01-12 10:35:00,105.22,105.29,105.19,105.27,48566.0,70.3663,70.4131,70.3462,70.3997,48566.0
2018-01-12 10:40:00,105.28,105.29,104.97,104.97,48813.0,70.4064,70.4131,70.1991,70.1991,48813.0
2018-01-12 10:45:00,104.97,105.3,104.93,105.29,35349.0,70.1991,70.4198,70.1724,70.4131,35349.0
2018-01-12 10:50:00,105.28,105.35,105.2,105.29,28689.0,70.4064,70.4532,70.3529,70.4131,28689.0
2018-01-12 10:55:00,105.29,105.31,104.95,105.05,40443.0,70.4131,70.4265,70.1857,70.2526,40443.0
2018-01-12 11:00:00,105.04,105.12,104.95,104.96,34524.0,70.2459,70.2994,70.1857,70.1924,34524.0
2018-01-12 11:05:00,104.95,104.95,104.83,104.84,31631.0,70.1857,70.1857,70.1055,70.1122,31631.0
2018-01-12 11:10:00,104.83,104.83,104.73,104.75,23818.0,70.1055,70.1055,70.0386,70.052,23818.0
2018-01-12 11:15:00,104.76,104.86,104.75,104.82,31638.0,70.0587,70.1255,70.052,70.0988,31638.0
2018-01-12 11:20:00,104.81,104.92,104.78,104.8,29340.0,70.0921,70.1657,70.072,70.0854,29340.0
2018-01-12 11:25:00,104.81,104.89,104.72,104.75,34981.0,70.0921,70.1456,70.0319,70.052,34981.0
2018-01-12 11:30:00,104.74,104.85,104.7,104.85,34430.0,70.0453,70.1189,70.0185,70.1189,34430.0
2018-01-12 11:35:00,104.86,104.87,104.69,104.73,31988.0,70.1255,70.1322,70.0119,70.0386,31988.0
2018-01-12 11:40:00,104.71,104.72,104.58,104.58,25920.0,70.0252,70.0319,69.9383,69.9383,25920.0
2018-01-12 11:45:00,104.58,104.67,104.55,104.67,24710.0,69.9383,69.9985,69.9182,69.9985,24710.0
2018-01-12 11:50:00,104.67,104.67,104.56,104.57,23338.0,69.9985,69.9985,69.9249,69.9316,23338.0
2018-01-12 11:55:00,104.58,104.7,104.58,104.67,17603.0,69.9383,70.0185,69.9383,69.9985,17603.0
2018-01-12 12:00:00,104.67,104.68,104.6,104.6,24188.0,69.9985,70.0052,69.9517,69.9517,24188.0
2018-01-12 12:05:00,104.61,104.63,104.53,104.58,26520.0,69.9584,69.9717,69.9049,69.9383,26520.0
2018-01-12 12:10:00,104.59,104.6,104.49,104.49,24323.0,69.945,69.9517,69.8781,69.8781,24323.0
2018-01-12 12:15:00,104.5,104.56,104.49,104.54,20586.0,69.8848,69.9249,69.8781,69.9115,20586.0
2018-01-12 12:20:00,104.54,104.59,104.53,104.53,20336.0,69.9115,69.945,69.9049,69.9049,20336.0
2018-01-12 12:25:00,104.53,104.53,104.39,104.39,23158.0,69.9049,69.9049,69.8112,69.8112,23158.0
2018-01-12 12:30:00,104.39,104.39,104.17,104.27,68297.0,69.8112,69.8112,69.6641,69.731,68297.0
2018-01-12 12:35:00,104.26,104.26,104.17,104.2,32742.0,69.7243,69.7243,69.6641,69.6842,32742.0
2018-01-12 12:40:00,104.2,104.26,104.19,104.24,26640.0,69.6842,69.7243,69.6775,69.7109,26640.0
2018-01-12 12:45:00,104.25,104.32,104.23,104.32,34375.0,69.7176,69.7644,69.7042,69.7644,34375.0
2018-01-12 12:50:00,104.32,104.4,104.28,104.32,23803.0,69.7644,69.8179,69.7377,69.7644,23803.0
2018-01-12 12:55:00,104.33,104.33,104.18,104.19,47194.0,69.7711,69.7711,69.6708,69.6775,47194.0
2018-01-12 13:00:00,104.2,104.23,104.11,104.12,31365.0,69.6842,69.7042,69.624,69.6307,31365.0
2018-01-12 13:05:00,104.11,104.12,104.07,104.11,56261.0,69.624,69.6307,69.5972,69.624,56261.0
2018-01-12 13:10:00,104.11,104.12,104.02,104.02,26453.0,69.624,69.6307,69.5638,69.5638,26453.0
2018-01-12 13:15:00,104.03,104.08,103.92,104.03,58490.0,69.5705,69.6039,69.4969,69.5705,58490.0
2018-01-12 13:20:00,104.03,104.04,103.93,103.97,27436.0,69.5705,69.5772,69.5036,69.5304,27436.0
2018-01-12 13:25:00,103.97,104.02,103.91,104.01,26298.0,69.5304,69.5638,69.4902,69.5571,26298.0
2018-01-12 13:30:00,104.01,104.04,103.96,104.03,32594.0,69.5571,69.5772,69.5237,69.5705,32594.0
2018-01-12 13:35:00,104.03,104.09,104.02,104.02,26387.0,69.5705,69.6106,69.5638,69.5638,26387.0
2018-01-12 13:40:00,104.02,104.08,104.02,104.05,37739.0,69.5638,69.6039,69.5638,69.5839,37739.0
2018-01-12 13:45:00,104.04,104.23,104.04,104.22,21171.0,69.5772,69.7042,69.5772,69.6975,21171.0
2018-01-12 13:50:00,104.22,104.31,104.21,104.26,40295.0,69.6975,69.7577,69.6909,69.7243,40295.0
2018-01-12 13:55:00,104.27,104.34,104.17,104.34,54949.0,69.731,69.7778,69.6641,69.7778,54949.0
2018-01-12 14:00:00,104.35,104.48,104.34,104.44,41457.0,69.7845,69.8714,69.7778,69.8447,41457.0
2018-01-12 14:05:00,104.45,104.46,104.27,104.29,58251.0,69.8514,69.858,69.731,69.7444,58251.0
2018-01-12 14:10:00,104.3,104.44,104.28,104.41,19374.0,69.751,69.8447,69.7377,69.8246,19374.0
2018-01-12 14:15:00,104.4,104.41,104.31,104.32,28785.0,69.8179,69.8246,69.7577,69.7644,28785.0
2018-01-12 14:20:00,104.32,104.34,104.24,104.26,34189.0,69.7644,69.7778,69.7109,69.7243,34189.0
2018-01-12 14:25:00,104.25,104.38,104.25,104.38,31861.0,69.7176,69.8045,69.7176,69.8045,31861.0
2018-01-12 14:30:00,104.38,104.47,104.34,104.35,39929.0,69.8045,69.8647,69.7778,69.7845,39929.0
2018-01-12 14:35:00,104.36,104.38,104.2,104.21,54556.0,69.7912,69.8045,69.6842,69.6909,54556.0
2018-01-12 14:40:00,104.22,104.33,104.2,104.23,37706.0,69.6975,69.7711,69.6842,69.7042,37706.0
2018-01-12 14:45:00,104.22,104.27,104.2,104.25,37779.0,69.6975,69.731,69.6842,69.7176,37779.0
2018-01-12 14:50:00,104.25,104.25,104.11,104.16,72428.0,69.7176,69.7176,69.624,69.6574,72428.0
2018-01-12 14:55:00,104.16,104.21,104.08,104.17,75502.0,69.6574,69.6909,69.6039,69.6641,75502.0
2018-01-12 15:00:00,104.17,104.25,104.08,104.14,71738.0,69.6641,69.7176,69.6039,69.644,71738.0
2018-01-12 15:05:00,104.15,104.17,104.05,104.06,68455.0,69.6507,69.6641,69.5839,69.5905,68455.0
2018-01-12 15:10:00,104.05,104.06,103.95,104.01,48504.0,69.5839,69.5905,69.517,69.5571,48504.0
2018-01-12 15:15:00,104.01,104.02,103.91,103.91,288951.0,69.5571,69.5638,69.4902,69.4902,288951.0
2018-01-12 15:20:00,103.92,104.39,103.92,104.37,58418.0,69.4969,69.8112,69.4969,69.7979,58418.0
2018-01-12 15:25:00,104.37,104.43,104.32,104.32,51930.0,69.7979,69.838,69.7644,69.7644,51930.0
2018-01-12 15:30:00,104.35,104.59,104.35,104.53,65138.0,69.7845,69.945,69.7845,69.9049,65138.0
2018-01-12 15:35:00,104.53,104.58,104.46,104.58,87626.0,69.9049,69.9383,69.858,69.9383,87626.0
2018-01-12 15:40:00,104.58,104.7,104.57,104.61,105496.0,69.9383,70.0185,69.9316,69.9584,105496.0
2018-01-12 15:45:00,104.62,104.85,104.62,104.81,119481.0,69.965,70.1189,69.965,70.0921,119481.0
2018-01-12 15:50:00,104.82,104.83,104.67,104.7,110306.0,70.0988,70.1055,69.9985,70.0185,110306.0
2018-01-12 15:55:00,104.71,104.74,104.49,104.5,423297.0,70.0252,70.0453,69.8781,69.8848,423297.0
2018-01-16 09:30:00,104.55,104.73,104.01,104.08,363089.0,69.9182,70.0386,69.5571,69.6039,363089.0
2018-01-16 09:35:00,104.08,104.49,104.01,104.37,80076.0,69.6039,69.8781,69.5571,69.7979,80076.0
2018-01-16 09:40:00,104.4,104.7,104.35,104.69,64331.0,69.8179,70.0185,69.7845,70.0119,64331.0
2018-01-16 09:45:00,104.69,104.86,104.52,104.77,75277.0,70.0119,70.1255,69.8982,70.0654,75277.0
2018-01-16 09:50:00,104.77,104.93,104.74,104.89,49964.0,70.0654,70.1724,70.0453,70.1456,49964.0
2018-01-16 09:55:00,104.9,104.93,104.57,104.6,39649.0,70.1523,70.1724,69.9316,69.9517,39649.0
2018-01-16 10:00:00,104.59,104.62,104.5,104.56,80829.0,69.945,69.965,69.8848,69.9249,80829.0
2018-01-16 10:05:00,104.53,104.57,104.41,104.48,79668.0,69.9049,69.9316,69.8246,69.8714,79668.0
2018-01-16 10:10:00,104.48,104.58,104.43,104.55,155988.0,69.8714,69.9383,69.838,69.9182,155988.0
2018-01-16 10:15:00,104.54,104.59,104.39,104.39,50608.0,69.9115,69.945,69.8112,69.8112,50608.0
2018-01-16 10:20:00,104.41,104.42,103.95,103.96,79570.0,69.8246,69.8313,69.517,69.5237,79570.0
2018-01-16 10:25:00,103.97,104.01,103.77,103.99,48167.0,69.5304,69.5571,69.3966,69.5437,48167.0
2018-01-16 10:30:00,103.95,104.21,103.91,104.18,65226.0,69.517,69.6909,69.4902,69.6708,65226.0
2018-01-16 10:35:00,104.17,104.21,103.86,104.06,95053.0,69.6641,69.6909,69.4568,69.5905,95053.0
2018-01-16 10:40:00,104.08,104.2,103.92,104.15,120365.0,69.6039,69.6842,69.4969,69.6507,120365.0
2018-01-16 10:45:00,104.17,104.34,104.09,104.29,46348.0,69.6641,69.7778,69.6106,69.7444,46348.0
2018-01-16 10:50:00,104.29,104.54,104.24,104.24,31773.0,69.7444,69.9115,69.7109,69.7109,31773.0
2018-01-16 10:55:00,104.25,104.28,104.08,104.23,48389.0,69.7176,69.7377,69.6039,69.7042,48389.0
2018-01-16 11:00:00,104.24,104.27,104.19,104.26,45722.0,69.7109,69.731,69.6775,69.7243,45722.0
2018-01-16 11:05:00,104.26,104.27,104.11,104.15,24644.0,69.7243,69.731,69.624,69.6507,24644.0
2018-01-16 11:10:00,104.13,104.2,104.04,104.09,39659.0,69.6374,69.6842,69.5772,69.6106,39659.0
2018-01-16 11:15:00,104.07,104.2,104.03,104.12,21945.0,69.5972,69.6842,69.5705,69.6307,21945.0
2018-01-16 11:20:00,104.12,104.12,103.99,104.02,58172.0,69.6307,69.6307,69.5437,69.5638,58172.0
2018-01-16 11:25:00,104.01,104.07,103.94,103.97,49031.0,69.5571,69.5972,69.5103,69.5304,49031.0
2018-01-16 11:30:00,103.96,104.05,103.89,104.02,57392.0,69.5237,69.5839,69.4769,69.5638,57392.0
2018-01-16 11:35:00,104.02,104.1,104.0,104.08,145410.0,69.5638,69.6173,69.5504,69.6039,145410.0
2018-01-16 11:40:00,104.09,104.13,103.9,103.94,76649.0,69.6106,69.6374,69.4835,69.5103,76649.0
2018-01-16 11:45:00,103.93,104.05,103.82,104.0,36509.0,69.5036,69.5839,69.43,69.5504,36509.0
2018-01-16 11:50:00,103.99,103.99,103.85,103.9,36544.0,69.5437,69.5437,69.4501,69.4835,36544.0
2018-01-16 11:55:00,103.91,104.2,103.81,104.2,56650.0,69.4902,69.6842,69.4234,69.6842,56650.0
2018-01-16 12:00:00,104.19,104.34,104.03,104.34,37846.0,69.6775,69.7778,69.5705,69.7778,37846.0
2018-01-16 12:05:00,104.34,104.39,104.24,104.32,27225.0,69.7778,69.8112,69.7109,69.7644,27225.0
2018-01-16 12:10:00,104.33,104.34,104.22,104.25,21246.0,69.7711,69.7778,69.6975,69.7176,21246.0
2018-01-16 12:15:00,104.24,104.3,104.21,104.24,23484.0,69.7109,69.751,69.6909,69.7109,23484.0
2018-01-16 12:20:00,104.26,104.26,104.13,104.16,31092.0,69.7243,69.7243,69.6374,69.6574,31092.0
2018-01-16 12:25:00,104.16,104.16,104.03,104.08,48453.0,69.6574,69.6574,69.5705,69.6039,48453.0
2018-01-16 12:30:00,104.08,104.14,104.07,104.11,33729.0,69.6039,69.644,69.5972,69.624,33729.0
2018-01-16 12:35:00,104.13,104.3,104.13,104.29,17217.0,69.6374,69.751,69.6374,69.7444,17217.0
2018-01-16 12:40:00,104.3,104.34,104.17,104.17,37565.0,69.751,69.7778,69.6641,69.6641,37565.0
2018-01-16 12:45:00,104.19,104.19,103.95,104.01,67906.0,69.6775,69.6775,69.517,69.5571,67906.0
2018-01-16 12:50:00,104.02,104.24,104.01,104.2,29998.0,69.5638,69.7109,69.5571,69.6842,29998.0
2018-01-16 12:55:00,104.22,104.28,104.19,104.22,91456.0,69.6975,69.7377,69.6775,69.6975,91456.0
2018-01-16 13:00:00,104.24,104.28,104.2,104.25,30357.0,69.7109,69.7377,69.6842,69.7176,30357.0
2018-01-16 13:05:00,104.25,104.32,104.19,104.25,36184.0,69.7176,69.7644,69.6775,69.7176,36184.0
2018-01-16 13:10:00,104.28,104.45,104.24,104.42,23519.0,69.7377,69.8514,69.7109,69.8313,23519.0
2018-01-16 13:15:00,104.42,104.49,104.39,104.46,46747.0,69.8313,69.8781,69.8112,69.858,46747.0
2018-01-16 13:20:00,104.46,104.48,104.38,104.46,13984.0,69.858,69.8714,69.8045,69.858,13984.0
2018-01-16 13:25:00,104.46,104.51,104.39,104.45,21592.0,69.858,69.8915,69.8112,69.8514,21592.0
2018-01-16 13:30:00,104.45,104.47,104.35,104.43,65871.0,69.8514,69.8647,69.7845,69.838,65871.0
2018-01-16 13:35:00,104.41,104.43,104.2,104.25,35878.0,69.8246,69.838,69.6842,69.7176,35878.0
2018-01-16 13:40:00,104.25,104.35,104.24,104.28,22758.0,69.7176,69.7845,69.7109,69.7377,22758.0
2018-01-16 13:45:00,104.28,104.34,104.28,104.32,8413.0,69.7377,69.7778,69.7377,69.7644,8413.0
2018-01-16 13:50:00,104.31,104.35,104.25,104.3,26399.0,69.7577,69.7845,69.7176,69.751,26399.0
2018-01-16 13:55:00,104.3,104.3,104.23,104.27,19401.0,69.751,69.751,69.7042,69.731,19401.0
2018-01-16 14:00:00,104.27,104.38,104.24,104.37,23132.0,69.731,69.8045,69.7109,69.7979,23132.0
2018-01-16 14:05:00,104.38,104.63,104.38,104.54,45007.0,69.8045,69.9717,69.8045,69.9115,45007.0
2018-01-16 14:10:00,104.55,104.68,104.55,104.61,27408.0,69.9182,70.0052,69.9182,69.9584,27408.0
2018-01-16 14:15:00,104.61,104.64,104.56,104.61,51896.0,69.9584,69.9784,69.9249,69.9584,51896.0
2018-01-16 14:20:00,104.61,104.84,104.6,104.84,42017.0,69.9584,70.1122,69.9517,70.1122,42017.0
2018-01-16 14:25:00,104.81,104.88,104.78,104.82,51662.0,70.0921,70.1389,70.072,70.0988,51662.0
2018-01-16 14:30:00,104.82,104.86,104.74,104.79,42297.0,70.0988,70.1255,70.0453,70.0787,42297.0
2018-01-16 14:35:00,104.8,104.85,104.74,104.74,39713.0,70.0854,70.1189,70.0453,70.0453,39713.0
2018-01-16 14:40:00,104.74,104.76,104.51,104.53,38543.0,70.0453,70.0587,69.8915,69.9049,38543.0
2018-01-16 14:45:00,104.52,104.58,104.43,104.47,41885.0,69.8982,69.9383,69.838,69.8647,41885.0
2018-01-16 14:50:00,104.49,104.62,104.49,104.55,39970.0,69.8781,69.965,69.8781,69.9182,39970.0
2018-01-16 14:55:00,104.54,104.6,104.52,104.56,39837.0,69.9115,69.9517,69.8982,69.9249,39837.0
2018-01-16 15:00:00,104.57,104.68,104.54,104.66,32585.0,69.9316,70.0052,69.9115,69.9918,32585.0
2018-01-16 15:05:00,104.65,104.94,104.62,104.94,35272.0,69.9851,70.179,69.965,70.179,35272.0
2018-01-16 15:10:00,104.94,104.96,104.75,104.76,52298.0,70.179,70.1924,70.052,70.0587,52298.0
2018-01-16 15:15:00,104.77,104.88,104.76,104.79,60222.0,70.0654,70.1389,70.0587,70.0787,60222.0
2018-01-16 15:20:00,104.78,104.79,104.74,104.77,45980.0,70.072,70.0787,70.0453,70.0654,45980.0
2018-01-16 15:25:00,104.78,104.87,104.77,104.86,51669.0,70.072,70.1322,70.0654,70.1255,51669.0
2018-01-16 15:30:00,104.86,104.86,104.67,104.73,39303.0,70.1255,70.1255,69.9985,70.0386,39303.0
2018-01-16 15:35:00,104.74,104.89,104.74,104.87,44201.0,70.0453,70.1456,70.0453,70.1322,44201.0
2018-01-16 15:40:00,104.87,104.94,104.79,104.92,63249.0,70.1322,70.179,70.0787,70.1657,63249.0
2018-01-16 15:45:00,104.92,104.93,104.84,104.91,71335.0,70.1657,70.1724,70.1122,70.159,71335.0
2018-01-16 15:50:00,104.93,104.98,104.85,104.87,115723.0,70.1724,70.2058,70.1189,70.1322,115723.0
2018-01-16 15:55:00,104.85,104.89,104.77,104.87,209684.0,70.1189,70.1456,70.0654,70.1322,209684.0
2018-01-17 09:30:00,105.08,105.76,105.08,105.75,89434.0,70.2727,70.7274,70.2727,70.7207,89434.0
2018-01-17 09:35:00,105.75,105.91,105.43,105.43,40032.0,70.7207,70.8277,70.5067,70.5067,40032.0
2018-01-17 09:40:00,105.45,105.66,105.44,105.54,31287.0,70.5201,70.6606,70.5134,70.5803,31287.0
2018-01-17 09:45:00,105.54,105.58,105.23,105.4,86879.0,70.5803,70.6071,70.373,70.4867,86879.0
2018-01-17 09:50:00,105.4,105.52,105.34,105.46,69959.0,70.4867,70.5669,70.4466,70.5268,69959.0
2018-01-17 09:55:00,105.47,105.59,105.44,105.54,60286.0,70.5335,70.6137,70.5134,70.5803,60286.0
2018-01-17 10:00:00,105.56,105.65,105.47,105.64,57516.0,70.5937,70.6539,70.5335,70.6472,57516.0
2018-01-17 10:05:00,105.63,105.65,105.59,105.63,29420.0,70.6405,70.6539,70.6137,70.6405,29420.0
2018-01-17 10:10:00,105.62,105.86,105.6,105.79,41106.0,70.6338,70.7943,70.6204,70.7475,41106.0
2018-01-17 10:15:00,105.78,105.8,105.75,105.8,47383.0,70.7408,70.7542,70.7207,70.7542,47383.0
2018-01-17 10:20:00,105.8,105.93,105.77,105.87,66188.0,70.7542,70.8411,70.7341,70.801,66188.0
2018-01-17 10:25:00,105.86,106.01,105.78,105.99,55973.0,70.7943,70.8946,70.7408,70.8812,55973.0
2018-01-17 10:30:00,106.0,106.0,105.93,106.0,38398.0,70.8879,70.8879,70.8411,70.8879,38398.0
2018-01-17 10:35:00,106.0,106.0,105.95,105.97,21526.0,70.8879,70.8879,70.8545,70.8679,21526.0
2018-01-17 10:40:00,105.97,106.01,105.91,105.95,35669.0,70.8679,70.8946,70.8277,70.8545,35669.0
2018-01-17 10:45:00,105.96,105.96,105.89,105.89,18998.0,70.8612,70.8612,70.8144,70.8144,18998.0
2018-01-17 10:50:00,105.9,105.9,105.75,105.77,29737.0,70.8211,70.8211,70.7207,70.7341,29737.0
2018-01-17 10:55:00,105.76,105.9,105.74,105.9,20934.0,70.7274,70.8211,70.7141,70.8211,20934.0
2018-01-17 11:00:00,105.91,105.97,105.85,105.88,18294.0,70.8277,70.8679,70.7876,70.8077,18294.0
2018-01-17 11:05:00,105.91,105.91,105.75,105.78,29311.0,70.8277,70.8277,70.7207,70.7408,29311.0
2018-01-17 11:10:00,105.79,105.83,105.77,105.81,76595.0,70.7475,70.7742,70.7341,70.7609,76595.0
2018-01-17 11:15:00,105.8,105.81,105.68,105.74,18884.0,70.7542,70.7609,70.6739,70.7141,18884.0
2018-01-17 11:20:00,105.75,105.76,105.58,105.64,31708.0,70.7207,70.7274,70.6071,70.6472,31708.0
2018-01-17 11:25:00,105.65,105.8,105.65,105.76,31154.0,70.6539,70.7542,70.6539,70.7274,31154.0
2018-01-17 11:30:00,105.77,105.8,105.75,105.78,56358.0,70.7341,70.7542,70.7207,70.7408,56358.0
2018-01-17 11:35:00,105.78,105.8,105.77,105.78,24135.0,70.7408,70.7542,70.7341,70.7408,24135.0
2018-01-17 11:40:00,105.78,105.8,105.7,105.78,19140.0,70.7408,70.7542,70.6873,70.7408,19140.0
2018-01-17 11:45:00,105.79,105.83,105.74,105.83,31907.0,70.7475,70.7742,70.7141,70.7742,31907.0
2018-01-17 11:50:00,105.84,105.89,105.84,105.88,37907.0,70.7809,70.8144,70.7809,70.8077,37907.0
2018-01-17 11:55:00,105.89,105.91,105.86,105.89,22685.0,70.8144,70.8277,70.7943,70.8144,22685.0
2018-01-17 12:00:00,105.89,105.91,105.86,105.89,11953.0,70.8144,70.8277,70.7943,70.8144,11953.0
2018-01-17 12:05:00,105.89,105.89,105.8,105.85,10033.0,70.8144,70.8144,70.7542,70.7876,10033.0
2018-01-17 12:10:00,105.85,105.9,105.82,105.9,11236.0,70.7876,70.8211,70.7676,70.8211,11236.0
2018-01-17 12:15:00,105.9,105.9,105.84,105.9,17346.0,70.8211,70.8211,70.7809,70.8211,17346.0
2018-01-17 12:20:00,105.89,105.9,105.85,105.86,26729.0,70.8144,70.8211,70.7876,70.7943,26729.0
2018-01-17 12:25:00,105.85,105.9,105.82,105.87,9328.0,70.7876,70.8211,70.7676,70.801,9328.0
2018-01-17 12:30:00,105.88,105.89,105.75,105.77,22211.0,70.8077,70.8144,70.7207,70.7341,22211.0
2018-01-17 12:35:00,105.77,105.86,105.77,105.84,24499.0,70.7341,70.7943,70.7341,70.7809,24499.0
2018-01-17 12:40:00,105.84,105.9,105.83,105.89,12988.0,70.7809,70.8211,70.7742,70.8144,12988.0
2018-01-17 12:45:00,105.89,105.9,105.84,105.85,19160.0,70.8144,70.8211,70.7809,70.7876,19160.0
2018-01-17 12:50:00,105.86,105.9,105.86,105.9,48160.0,70.7943,70.8211,70.7943,70.8211,48160.0
2018-01-17 12:55:00,105.9,106.0,105.89,105.99,37629.0,70.8211,70.8879,70.8144,70.8812,37629.0
2018-01-17 13:00:00,106.0,106.12,105.98,106.11,84857.0,70.8879,70.9682,70.8746,70.9615,84857.0
2018-01-17 13:05:00,106.11,106.12,106.09,106.11,25457.0,70.9615,70.9682,70.9481,70.9615,25457.0
2018-01-17 13:10:00,106.11,106.16,106.08,106.09,21289.0,70.9615,70.9949,70.9414,70.9481,21289.0
2018-01-17 13:15:00,106.09,106.12,106.0,106.0,20480.0,70.9481,70.9682,70.8879,70.8879,20480.0
2018-01-17 13:20:00,105.99,106.0,105.96,105.97,20224.0,70.8812,70.8879,70.8612,70.8679,20224.0
2018-01-17 13:25:00,105.97,106.0,105.95,105.98,15203.0,70.8679,70.8879,70.8545,70.8746,15203.0
2018-01-17 13:30:00,105.98,106.0,105.98,106.0,15325.0,70.8746,70.8879,70.8746,70.8879,15325.0
2018-01-17 13:35:00,106.0,106.01,105.96,106.0,27133.0,70.8879,70.8946,70.8612,70.8879,27133.0
2018-01-17 13:40:00,106.01,106.1,106.01,106.09,20881.0,70.8946,70.9548,70.8946,70.9481,20881.0
2018-01-17 13:45:00,106.09,106.1,106.01,106.05,22336.0,70.9481,70.9548,70.8946,70.9214,22336.0
2018-01-17 13:50:00,106.05,106.1,106.02,106.06,19482.0,70.9214,70.9548,70.9013,70.9281,19482.0
2018-01-17 13:55:00,106.06,106.07,106.02,106.05,11177.0,70.9281,70.9347,70.9013,70.9214,11177.0
2018-01-17 14:00:00,106.06,106.07,106.0,106.05,27676.0,70.9281,70.9347,70.8879,70.9214,27676.0
2018-01-17 14:05:00,106.04,106.07,105.97,106.03,23794.0,70.9147,70.9347,70.8679,70.908,23794.0
2018-01-17 14:10:00,106.04,106.06,106.01,106.04,28523.0,70.9147,70.9281,70.8946,70.9147,28523.0
2018-01-17 14:15:00,106.04,106.05,106.0,106.05,43141.0,70.9147,70.9214,70.8879,70.9214,43141.0
2018-01-17 14:20:00,106.05,106.13,106.03,106.13,23682.0,70.9214,70.9749,70.908,70.9749,23682.0
2018-01-17 14:25:00,106.13,106.15,106.05,106.1,17227.0,70.9749,70.9882,70.9214,70.9548,17227.0
2018-01-17 14:30:00,106.11,106.11,106.08,106.09,10451.0,70.9615,70.9615,70.9414,70.9481,10451.0
2018-01-17 14:35:00,106.11,106.11,106.03,106.03,42517.0,70.9615,70.9615,70.908,70.908,42517.0
2018-01-17 14:40:00,106.04,106.05,106.01,106.03,21824.0,70.9147,70.9214,70.8946,70.908,21824.0
2018-01-17 14:45:00,106.05,106.05,105.98,106.0,35853.0,70.9214,70.9214,70.8746,70.8879,35853.0
2018-01-17 14:50:00,106.0,106.03,106.0,106.01,26009.0,70.8879,70.908,70.8879,70.8946,26009.0
2018-01-17 14:55:00,106.0,106.03,106.0,106.02,45477.0,70.8879,70.908,70.8879,70.9013,45477.0
2018-01-17 15:00:00,106.03,106.09,106.02,106.09,53825.0,70.908,70.9481,70.9013,70.9481,53825.0
2018-01-17 15:05:00,106.09,106.25,106.09,106.25,29646.0,70.9481,71.0551,70.9481,71.0551,29646.0
2018-01-17 15:10:00,106.24,106.24,106.1,106.1,19862.0,71.0484,71.0484,70.9548,70.9548,19862.0
2018-01-17 15:15:00,106.11,106.21,106.1,106.16,26936.0,70.9615,71.0284,70.9548,70.9949,26936.0
2018-01-17 15:20:00,106.15,106.15,106.0,106.02,26417.0,70.9882,70.9882,70.8879,70.9013,26417.0
2018-01-17 15:25:00,106.02,106.03,105.9,105.9,37575.0,70.9013,70.908,70.8211,70.8211,37575.0
2018-01-17 15:30:00,105.91,105.95,105.87,105.93,48004.0,70.8277,70.8545,70.801,70.8411,48004.0
2018-01-17 15:35:00,105.93,106.01,105.91,106.0,60158.0,70.8411,70.8946,70.8277,70.8879,60158.0
2018-01-17 15:40:00,106.0,106.03,105.94,105.99,67942.0,70.8879,70.908,70.8478,70.8812,67942.0
2018-01-17 15:45:00,105.98,105.99,105.79,105.79,57330.0,70.8746,70.8812,70.7475,70.7475,57330.0
2018-01-17 15:50:00,105.79,105.81,105.73,105.74,54039.0,70.7475,70.7609,70.7074,70.7141,54039.0
2018-01-17 15:55:00,105.73,105.83,105.67,105.81,198412.0,70.7074,70.7742,70.6672,70.7609,198412.0
2018-01-18 09:30:00,105.46,105.7,105.18,105.26,65295.0,70.5268,70.6873,70.3395,70.3931,65295.0
2018-01-18 09:35:00,105.25,105.51,105.22,105.42,53326.0,70.3864,70.5602,70.3663,70.5001,53326.0
2018-01-18 09:40:00,105.49,105.52,105.16,105.23,66857.0,70.5469,70.5669,70.3262,70.373,66857.0
2018-01-18 09:45:00,105.26,105.29,105.01,105.28,61888.0,70.3931,70.4131,70.2259,70.4064,61888.0
2018-01-18 09:50:00,105.27,105.4,105.27,105.31,29068.0,70.3997,70.4867,70.3997,70.4265,29068.0
2018-01-18 09:55:00,105.3,105.3,105.09,105.11,36933.0,70.4198,70.4198,70.2794,70.2927,36933.0
2018-01-18 10:00:00,105.1,105.19,105.09,105.14,38728.0,70.286,70.3462,70.2794,70.3128,38728.0
2018-01-18 10:05:00,105.14,105.26,105.11,105.24,28979.0,70.3128,70.3931,70.2927,70.3797,28979.0
2018-01-18 10:10:00,105.26,105.28,105.06,105.06,30073.0,70.3931,70.4064,70.2593,70.2593,30073.0
2018-01-18 10:15:00,105.07,105.13,105.03,105.09,24645.0,70.266,70.3061,70.2392,70.2794,24645.0
2018-01-18 10:20:00,105.09,105.1,104.93,105.03,52699.0,70.2794,70.286,70.1724,70.2392,52699.0
2018-01-18 10:25:00,105.04,105.1,104.95,105.09,28648.0,70.2459,70.286,70.1857,70.2794,28648.0
2018-01-18 10:30:00,105.1,105.21,105.08,105.16,18362.0,70.286,70.3596,70.2727,70.3262,18362.0
2018-01-18 10:35:00,105.13,105.24,105.13,105.17,24605.0,70.3061,70.3797,70.3061,70.3329,24605.0
2018-01-18 10:40:00,105.18,105.2,105.16,105.2,30957.0,70.3395,70.3529,70.3262,70.3529,30957.0
2018-01-18 10:45:00,105.19,105.29,105.19,105.23,16383.0,70.3462,70.4131,70.3462,70.373,16383.0
2018-01-18 10:50:00,105.24,105.34,105.17,105.31,11430.0,70.3797,70.4466,70.3329,70.4265,11430.0
2018-01-18 10:55:00,105.31,105.36,105.23,105.32,17995.0,70.4265,70.4599,70.373,70.4332,17995.0
2018-01-18 11:00:00,105.3,105.35,105.24,105.25,23395.0,70.4198,70.4532,70.3797,70.3864,23395.0
2018-01-18 11:05:00,105.25,105.26,105.11,105.12,28157.0,70.3864,70.3931,70.2927,70.2994,28157.0
2018-01-18 11:10:00,105.11,105.2,105.1,105.17,19022.0,70.2927,70.3529,70.286,70.3329,19022.0
2018-01-18 11:15:00,105.16,105.17,105.07,105.15,22768.0,70.3262,70.3329,70.266,70.3195,22768.0
2018-01-18 11:20:00,105.16,105.19,105.06,105.1,35251.0,70.3262,70.3462,70.2593,70.286,35251.0
2018-01-18 11:25:00,105.11,105.16,105.01,105.06,47401.0,70.2927,70.3262,70.2259,70.2593,47401.0
2018-01-18 11:30:00,105.08,105.21,105.03,105.18,36034.0,70.2727,70.3596,70.2392,70.3395,36034.0
2018-01-18 11:35:00,105.19,105.25,105.11,105.13,16467.0,70.3462,70.3864,70.2927,70.3061,16467.0
2018-01-18 11:40:00,105.13,105.13,105.02,105.04,11916.0,70.3061,70.3061,70.2325,70.2459,11916.0
2018-01-18 11:45:00,105.03,105.1,104.99,105.07,20821.0,70.2392,70.286,70.2125,70.266,20821.0
2018-01-18 11:50:00,105.06,105.06,104.95,104.95,32172.0,70.2593,70.2593,70.1857,70.1857,32172.0
2018-01-18 11:55:00,104.95,104.95,104.84,104.86,41300.0,70.1857,70.1857,70.1122,70.1255,41300.0
2018-01-18 12:00:00,104.86,104.87,104.8,104.84,24149.0,70.1255,70.1322,70.0854,70.1122,24149.0
2018-01-18 12:05:00,104.84,104.96,104.84,104.86,22045.0,70.1122,70.1924,70.1122,70.1255,22045.0
2018-01-18 12:10:00,104.86,104.98,104.86,104.96,16175.0,70.1255,70.2058,70.1255,70.1924,16175.0
2018-01-18 12:15:00,104.95,104.99,104.89,104.95,10598.0,70.1857,70.2125,70.1456,70.1857,10598.0
2018-01-18 12:20:00,104.96,105.0,104.93,104.99,26146.0,70.1924,70.2192,70.1724,70.2125,26146.0
2018-01-18 12:25:00,105.0,105.01,104.93,104.99,16681.0,70.2192,70.2259,70.1724,70.2125,16681.0
2018-01-18 12:30:00,104.98,105.0,104.96,104.98,6985.0,70.2058,70.2192,70.1924,70.2058,6985.0
2018-01-18 12:35:00,104.98,105.0,104.94,104.99,15714.0,70.2058,70.2192,70.179,70.2125,15714.0
2018-01-18 12:40:00,104.99,105.0,104.95,104.99,48404.0,70.2125,70.2192,70.1857,70.2125,48404.0
2018-01-18 12:45:00,105.0,105.01,104.98,104.99,17443.0,70.2192,70.2259,70.2058,70.2125,17443.0
2018-01-18 12:50:00,105.0,105.05,104.99,105.02,13135.0,70.2192,70.2526,70.2125,70.2325,13135.0
2018-01-18 12:55:00,105.02,105.05,105.0,105.04,14744.0,70.2325,70.2526,70.2192,70.2459,14744.0
2018-01-18 13:00:00,105.05,105.09,104.98,105.02,15235.0,70.2526,70.2794,70.2058,70.2325,15235.0
2018-01-18 13:05:00,105.02,105.05,105.01,105.03,19901.0,70.2325,70.2526,70.2259,70.2392,19901.0
2018-01-18 13:10:00,105.04,105.06,105.01,105.04,21824.0,70.2459,70.2593,70.2259,70.2459,21824.0
2018-01-18 13:15:00,105.04,105.05,105.01,105.02,10947.0,70.2459,70.2526,70.2259,70.2325,10947.0
2018-01-18 13:20:00,105.03,105.03,104.98,105.01,14087.0,70.2392,70.2392,70.2058,70.2259,14087.0
2018-01-18 13:25:00,105.01,105.02,104.98,104.99,15330.0,70.2259,70.2325,70.2058,70.2125,15330.0
2018-01-18 13:30:00,104.99,105.0,104.96,104.98,20185.0,70.2125,70.2192,70.1924,70.2058,20185.0
2018-01-18 13:35:00,104.98,104.98,104.9,104.94,24645.0,70.2058,70.2058,70.1523,70.179,24645.0
2018-01-18 13:40:00,104.94,104.99,104.93,104.99,13467.0,70.179,70.2125,70.1724,70.2125,13467.0
2018-01-18 13:45:00,104.98,105.0,104.97,104.99,46890.0,70.2058,70.2192,70.1991,70.2125,46890.0
2018-01-18 13:50:00,105.0,105.0,104.96,104.97,17988.0,70.2192,70.2192,70.1924,70.1991,17988.0
2018-01-18 13:55:00,104.96,105.15,104.93,105.13,24177.0,70.1924,70.3195,70.1724,70.3061,24177.0
2018-01-18 14:00:00,105.14,105.15,105.11,105.14,21264.0,70.3128,70.3195,70.2927,70.3128,21264.0
2018-01-18 14:05:00,105.14,105.18,105.12,105.18,29939.0,70.3128,70.3395,70.2994,70.3395,29939.0
2018-01-18 14:10:00,105.17,105.27,105.17,105.26,21726.0,70.3329,70.3997,70.3329,70.3931,21726.0
2018-01-18 14:15:00,105.26,105.39,105.24,105.35,39931.0,70.3931,70.48,70.3797,70.4532,39931.0
2018-01-18 14:20:00,105.34,105.34,105.28,105.31,10533.0,70.4466,70.4466,70.4064,70.4265,10533.0
2018-01-18 14:25:00,105.3,105.39,105.28,105.38,36143.0,70.4198,70.48,70.4064,70.4733,36143.0
2018-01-18 14:30:00,105.39,105.42,105.36,105.39,56311.0,70.48,70.5001,70.4599,70.48,56311.0
2018-01-18 14:35:00,105.38,105.48,105.37,105.43,22680.0,70.4733,70.5402,70.4666,70.5067,22680.0
2018-01-18 14:40:00,105.43,105.45,105.4,105.43,16540.0,70.5067,70.5201,70.4867,70.5067,16540.0
2018-01-18 14:45:00,105.43,105.44,105.39,105.4,36880.0,70.5067,70.5134,70.48,70.4867,36880.0
2018-01-18 14:50:00,105.41,105.51,105.4,105.48,34973.0,70.4934,70.5602,70.4867,70.5402,34973.0
2018-01-18 14:55:00,105.48,105.5,105.47,105.48,17940.0,70.5402,70.5536,70.5335,70.5402,17940.0
2018-01-18 15:00:00,105.47,105.5,105.46,105.48,11240.0,70.5335,70.5536,70.5268,70.5402,11240.0
2018-01-18 15:05:00,105.47,105.48,105.41,105.44,25337.0,70.5335,70.5402,70.4934,70.5134,25337.0
2018-01-18 15:10:00,105.43,105.44,105.4,105.42,29295.0,70.5067,70.5134,70.4867,70.5001,29295.0
2018-01-18 15:15:00,105.43,105.48,105.42,105.44,23545.0,70.5067,70.5402,70.5001,70.5134,23545.0
2018-01-18 15:20:00,105.44,105.44,105.4,105.42,38640.0,70.5134,70.5134,70.4867,70.5001,38640.0
2018-01-18 15:25:00,105.41,105.42,105.26,105.26,41738.0,70.4934,70.5001,70.3931,70.3931,41738.0
2018-01-18 15:30:00,105.26,105.27,105.04,105.1,51689.0,70.3931,70.3997,70.2459,70.286,51689.0
2018-01-18 15:35:00,105.1,105.1,104.98,105.05,46529.0,70.286,70.286,70.2058,70.2526,46529.0
2018-01-18 15:40:00,105.05,105.05,105.01,105.02,64682.0,70.2526,70.2526,70.2259,70.2325,64682.0
2018-01-18 15:45:00,105.02,105.03,104.98,105.03,72566.0,70.2325,70.2392,70.2058,70.2392,72566.0
2018-01-18 15:50:00,105.04,105.09,105.03,105.06,106288.0,70.2459,70.2794,70.2392,70.2593,106288.0
2018-01-18 15:55:00,105.05,105.13,105.04,105.09,220238.0,70.2526,70.3061,70.2459,70.2794,220238.0
2018-01-19 09:30:00,105.58,106.3,105.54,106.27,790550.0,70.6071,71.0886,70.5803,71.0685,790550.0
2018-01-19 09:35:00,106.27,106.75,106.23,106.66,49180.0,71.0685,71.3895,71.0417,71.3293,49180.0
2018-01-19 09:40:00,106.68,107.1,106.67,106.94,84311.0,71.3427,71.6236,71.336,71.5166,84311.0
2018-01-19 09:45:00,106.95,107.3,106.95,107.06,92467.0,71.5232,71.7573,71.5232,71.5968,92467.0
2018-01-19 09:50:00,107.05,107.31,107.02,107.24,49577.0,71.5901,71.764,71.5701,71.7172,49577.0
2018-01-19 09:55:00,107.25,107.51,107.12,107.31,94881.0,71.7239,71.8977,71.6369,71.764,94881.0
2018-01-19 10:00:00,107.31,107.39,106.9,107.02,63748.0,71.764,71.8175,71.4898,71.5701,63748.0
2018-01-19 10:05:00,107.04,107.24,107.01,107.19,92117.0,71.5834,71.7172,71.5634,71.6837,92117.0
2018-01-19 10:10:00,107.19,107.23,107.08,107.16,46482.0,71.6837,71.7105,71.6102,71.6637,46482.0
2018-01-19 10:15:00,107.16,107.18,106.96,106.97,34595.0,71.6637,71.6771,71.5299,71.5366,34595.0
2018-01-19 10:20:00,106.93,107.08,106.93,106.99,27409.0,71.5099,71.6102,71.5099,71.55,27409.0
2018-01-19 10:25:00,106.99,107.23,106.98,107.2,26983.0,71.55,71.7105,71.5433,71.6904,26983.0
2018-01-19 10:30:00,107.23,107.31,107.13,107.31,33890.0,71.7105,71.764,71.6436,71.764,33890.0
2018-01-19 10:35:00,107.31,107.5,107.29,107.37,48414.0,71.764,71.8911,71.7506,71.8041,48414.0
2018-01-19 10:40:00,107.37,107.56,107.31,107.5,30166.0,71.8041,71.9312,71.764,71.8911,30166.0
2018-01-19 10:45:00,107.5,107.6,107.41,107.51,137656.0,71.8911,71.9579,71.8309,71.8977,137656.0
2018-01-19 10:50:00,107.51,107.67,107.43,107.63,36941.0,71.8977,72.0047,71.8442,71.978,36941.0
2018-01-19 10:55:00,107.64,107.69,107.57,107.64,35739.0,71.9847,72.0181,71.9379,71.9847,35739.0
2018-01-19 11:00:00,107.63,107.65,107.23,107.23,36038.0,71.978,71.9914,71.7105,71.7105,36038.0
2018-01-19 11:05:00,107.22,107.45,107.21,107.41,43585.0,71.7038,71.8576,71.6971,71.8309,43585.0
2018-01-19 11:10:00,107.41,107.47,107.33,107.46,60452.0,71.8309,71.871,71.7774,71.8643,60452.0
2018-01-19 11:15:00,107.45,107.55,107.32,107.32,72067.0,71.8576,71.9245,71.7707,71.7707,72067.0
2018-01-19 11:20:00,107.32,107.45,107.15,107.15,107716.0,71.7707,71.8576,71.657,71.657,107716.0
2018-01-19 11:25:00,107.16,107.39,107.16,107.25,22993.0,71.6637,71.8175,71.6637,71.7239,22993.0
2018-01-19 11:30:00,107.24,107.52,107.2,107.5,64867.0,71.7172,71.9044,71.6904,71.8911,64867.0
2018-01-19 11:35:00,107.47,107.53,107.42,107.47,24043.0,71.871,71.9111,71.8376,71.871,24043.0
2018-01-19 11:40:00,107.46,107.55,107.44,107.55,17828.0,71.8643,71.9245,71.8509,71.9245,17828.0
2018-01-19 11:45:00,107.53,107.53,107.42,107.49,39677.0,71.9111,71.9111,71.8376,71.8844,39677.0
2018-01-19 11:50:00,107.5,107.61,107.49,107.61,27208.0,71.8911,71.9646,71.8844,71.9646,27208.0
2018-01-19 11:55:00,107.6,107.73,107.6,107.7,20546.0,71.9579,72.0449,71.9579,72.0248,20546.0
2018-01-19 12:00:00,107.71,107.76,107.68,107.73,30252.0,72.0315,72.0649,72.0114,72.0449,30252.0
2018-01-19 12:05:00,107.74,107.92,107.74,107.88,29780.0,72.0516,72.1719,72.0516,72.1452,29780.0
2018-01-19 12:10:00,107.87,107.89,107.77,107.86,33320.0,72.1385,72.1519,72.0716,72.1318,33320.0
2018-01-19 12:15:00,107.86,107.88,107.73,107.87,45285.0,72.1318,72.1452,72.0449,72.1385,45285.0
2018-01-19 12:20:00,107.88,107.91,107.84,107.89,27983.0,72.1452,72.1652,72.1184,72.1519,27983.0
2018-01-19 12:25:00,107.9,108.0,107.89,108.0,31020.0,72.1586,72.2254,72.1519,72.2254,31020.0
2018-01-19 12:30:00,107.99,108.03,107.9,108.0,66458.0,72.2187,72.2455,72.1586,72.2254,66458.0
2018-01-19 12:35:00,107.99,108.01,107.92,107.97,38385.0,72.2187,72.2321,72.1719,72.2054,38385.0
2018-01-19 12:40:00,107.97,108.09,107.95,108.07,31708.0,72.2054,72.2856,72.192,72.2722,31708.0
2018-01-19 12:45:00,108.07,108.12,107.91,107.91,41970.0,72.2722,72.3057,72.1652,72.1652,41970.0
2018-01-19 12:50:00,107.9,107.99,107.86,107.97,23790.0,72.1586,72.2187,72.1318,72.2054,23790.0
2018-01-19 12:55:00,107.97,108.06,107.92,108.03,24573.0,72.2054,72.2656,72.1719,72.2455,24573.0
2018-01-19 13:00:00,108.02,108.1,108.02,108.07,22845.0,72.2388,72.2923,72.2388,72.2722,22845.0
2018-01-19 13:05:00,108.05,108.17,108.02,108.16,34917.0,72.2589,72.3391,72.2388,72.3324,34917.0
2018-01-19 13:10:00,108.16,108.24,108.13,108.24,24273.0,72.3324,72.3859,72.3124,72.3859,24273.0
2018-01-19 13:15:00,108.24,108.29,108.18,108.28,38196.0,72.3859,72.4194,72.3458,72.4127,38196.0
2018-01-19 13:20:00,108.29,108.34,108.23,108.24,38971.0,72.4194,72.4528,72.3792,72.3859,38971.0
2018-01-19 13:25:00,108.23,108.36,108.23,108.35,40857.0,72.3792,72.4662,72.3792,72.4595,40857.0
2018-01-19 13:30:00,108.35,108.36,108.31,108.34,64312.0,72.4595,72.4662,72.4328,72.4528,64312.0
2018-01-19 13:35:00,108.33,108.43,108.31,108.43,41083.0,72.4461,72.513,72.4328,72.513,41083.0
2018-01-19 13:40:00,108.43,108.49,108.41,108.44,52501.0,72.513,72.5531,72.4996,72.5197,52501.0
2018-01-19 13:45:00,108.45,108.5,108.37,108.4,58820.0,72.5264,72.5598,72.4729,72.4929,58820.0
2018-01-19 13:50:00,108.39,108.45,108.31,108.42,36200.0,72.4863,72.5264,72.4328,72.5063,36200.0
2018-01-19 13:55:00,108.43,108.47,108.3,108.31,26775.0,72.513,72.5398,72.4261,72.4328,26775.0
2018-01-19 14:00:00,108.3,108.36,108.27,108.34,37273.0,72.4261,72.4662,72.406,72.4528,37273.0
2018-01-19 14:05:00,108.34,108.36,108.25,108.34,27316.0,72.4528,72.4662,72.3926,72.4528,27316.0
2018-01-19 14:10:00,108.37,108.5,108.34,108.49,49691.0,72.4729,72.5598,72.4528,72.5531,49691.0
2018-01-19 14:15:00,108.49,108.49,108.42,108.47,33115.0,72.5531,72.5531,72.5063,72.5398,33115.0
2018-01-19 14:20:00,108.47,108.7,108.46,108.65,42260.0,72.5398,72.6936,72.5331,72.6601,42260.0
2018-01-19 14:25:00,108.65,108.8,108.62,108.78,39528.0,72.6601,72.7604,72.6401,72.7471,39528.0
2018-01-19 14:30:00,108.77,108.83,108.72,108.79,36648.0,72.7404,72.7805,72.7069,72.7538,36648.0
2018-01-19 14:35:00,108.79,108.8,108.65,108.7,57729.0,72.7538,72.7604,72.6601,72.6936,57729.0
2018-01-19 14:40:00,108.69,108.77,108.68,108.7,45642.0,72.6869,72.7404,72.6802,72.6936,45642.0
2018-01-19 14:45:00,108.7,108.79,108.68,108.72,35812.0,72.6936,72.7538,72.6802,72.7069,35812.0
2018-01-19 14:50:00,108.73,108.82,108.71,108.76,44405.0,72.7136,72.7738,72.7003,72.7337,44405.0
2018-01-19 14:55:00,108.77,108.82,108.65,108.66,47199.0,72.7404,72.7738,72.6601,72.6668,47199.0
2018-01-19 15:00:00,108.65,108.65,108.54,108.59,39885.0,72.6601,72.6601,72.5866,72.62,39885.0
2018-01-19 15:05:00,108.59,108.64,108.55,108.57,31822.0,72.62,72.6534,72.5933,72.6066,31822.0
2018-01-19 15:10:00,108.58,108.6,108.53,108.54,49395.0,72.6133,72.6267,72.5799,72.5866,49395.0
2018-01-19 15:15:00,108.54,108.6,108.5,108.6,30110.0,72.5866,72.6267,72.5598,72.6267,30110.0
2018-01-19 15:20:00,108.59,108.72,108.56,108.7,73419.0,72.62,72.7069,72.5999,72.6936,73419.0
2018-01-19 15:25:00,108.69,108.88,108.63,108.87,66255.0,72.6869,72.8139,72.6468,72.8073,66255.0
2018-01-19 15:30:00,108.88,109.1,108.86,109.0,97190.0,72.8139,72.9611,72.8006,72.8942,97190.0
2018-01-19 15:35:00,109.01,109.11,108.99,109.03,70181.0,72.9009,72.9678,72.8875,72.9143,70181.0
2018-01-19 15:40:00,109.03,109.07,108.94,109.07,86965.0,72.9143,72.941,72.8541,72.941,86965.0
2018-01-19 15:45:00,109.07,109.1,108.84,108.94,90595.0,72.941,72.9611,72.7872,72.8541,90595.0
2018-01-19 15:50:00,108.93,108.94,108.82,108.88,107705.0,72.8474,72.8541,72.7738,72.8139,107705.0
2018-01-19 15:55:00,108.85,108.97,108.82,108.95,189594.0,72.7939,72.8741,72.7738,72.8608,189594.0
2018-01-22 09:30:00,109.15,109.15,108.75,108.87,126717.0,72.9945,72.9945,72.727,72.8073,126717.0
2018-01-22 09:35:00,108.91,109.08,108.74,109.08,45269.0,72.834,72.9477,72.7203,72.9477,45269.0
2018-01-22 09:40:00,109.08,109.1,108.79,108.92,84623.0,72.9477,72.9611,72.7538,72.8407,84623.0
2018-01-22 09:45:00,108.92,109.33,108.91,109.33,82365.0,72.8407,73.1149,72.834,73.1149,82365.0
2018-01-22 09:50:00,109.33,109.55,109.22,109.55,94948.0,73.1149,73.262,73.0413,73.262,94948.0
2018-01-22 09:55:00,109.56,109.68,109.41,109.63,88269.0,73.2687,73.3489,73.1684,73.3155,88269.0
2018-01-22 10:00:00,109.63,109.68,109.35,109.36,99887.0,73.3155,73.3489,73.1283,73.1349,99887.0
2018-01-22 10:05:00,109.36,109.54,109.28,109.34,158970.0,73.1349,73.2553,73.0814,73.1216,158970.0
2018-01-22 10:10:00,109.34,109.34,108.9,108.9,86191.0,73.1216,73.1216,72.8273,72.8273,86191.0
2018-01-22 10:15:00,108.91,109.08,108.89,109.0,71048.0,72.834,72.9477,72.8206,72.8942,71048.0
2018-01-22 10:20:00,109.02,109.33,109.0,109.33,105816.0,72.9076,73.1149,72.8942,73.1149,105816.0
2018-01-22 10:25:00,109.35,109.42,109.18,109.19,34763.0,73.1283,73.1751,73.0146,73.0213,34763.0
2018-01-22 10:30:00,109.21,109.32,109.17,109.31,89569.0,73.0346,73.1082,73.0079,73.1015,89569.0
2018-01-22 10:35:00,109.31,109.36,109.17,109.22,48004.0,73.1015,73.1349,73.0079,73.0413,48004.0
2018-01-22 10:40:00,109.21,109.34,109.12,109.2,47558.0,73.0346,73.1216,72.9744,73.0279,47558.0
2018-01-22 10:45:00,109.22,109.33,109.14,109.22,52192.0,73.0413,73.1149,72.9878,73.0413,52192.0
2018-01-22 10:50:00,109.23,109.33,109.05,109.09,50494.0,73.048,73.1149,72.9276,72.9544,50494.0
2018-01-22 10:55:00,109.1,109.13,108.99,109.03,30852.0,72.9611,72.9811,72.8875,72.9143,30852.0
2018-01-22 11:00:00,109.04,109.11,108.88,109.11,164317.0,72.9209,72.9678,72.8139,72.9678,164317.0
2018-01-22 11:05:00,109.11,109.22,109.05,109.22,40523.0,72.9678,73.0413,72.9276,73.0413,40523.0
2018-01-22 11:10:00,109.22,109.33,109.17,109.31,38245.0,73.0413,73.1149,73.0079,73.1015,38245.0
2018-01-22 11:15:00,109.31,109.43,109.29,109.31,31394.0,73.1015,73.1818,73.0881,73.1015,31394.0
2018-01-22 11:20:00,109.31,109.5,109.27,109.36,53675.0,73.1015,73.2286,73.0748,73.1349,53675.0
2018-01-22 11:25:00,109.36,109.37,109.11,109.11,36497.0,73.1349,73.1416,72.9678,72.9678,36497.0
2018-01-22 11:30:00,109.13,109.22,109.08,109.22,41596.0,72.9811,73.0413,72.9477,73.0413,41596.0
2018-01-22 11:35:00,109.21,109.23,109.17,109.21,23939.0,73.0346,73.048,73.0079,73.0346,23939.0
2018-01-22 11:40:00,109.2,109.2,109.03,109.03,32079.0,73.0279,73.0279,72.9143,72.9143,32079.0
2018-01-22 11:45:00,109.03,109.06,108.86,108.88,34686.0,72.9143,72.9343,72.8006,72.8139,34686.0
2018-01-22 11:50:00,108.87,109.0,108.83,108.91,40301.0,72.8073,72.8942,72.7805,72.834,40301.0
2018-01-22 11:55:00,108.91,108.95,108.87,108.93,56118.0,72.834,72.8608,72.8073,72.8474,56118.0
2018-01-22 12:00:00,108.93,109.01,108.89,108.94,22424.0,72.8474,72.9009,72.8206,72.8541,22424.0
2018-01-22 12:05:00,108.91,109.18,108.89,109.15,46171.0,72.834,73.0146,72.8206,72.9945,46171.0
2018-01-22 12:10:00,109.12,109.16,109.04,109.07,14798.0,72.9744,73.0012,72.9209,72.941,14798.0
2018-01-22 12:15:00,109.07,109.15,108.96,108.98,37057.0,72.941,72.9945,72.8674,72.8808,37057.0
2018-01-22 12:20:00,108.98,109.1,108.93,109.07,22294.0,72.8808,72.9611,72.8474,72.941,22294.0
2018-01-22 12:25:00,109.07,109.07,108.88,108.98,61165.0,72.941,72.941,72.8139,72.8808,61165.0
2018-01-22 12:30:00,108.99,109.02,108.92,108.97,25285.0,72.8875,72.9076,72.8407,72.8741,25285.0
2018-01-22 12:35:00,108.97,109.11,108.97,109.1,25151.0,72.8741,72.9678,72.8741,72.9611,25151.0
2018-01-22 12:40:00,109.1,109.16,109.05,109.1,22579.0,72.9611,73.0012,72.9276,72.9611,22579.0
2018-01-22 12:45:00,109.11,109.12,109.01,109.02,46490.0,72.9678,72.9744,72.9009,72.9076,46490.0
2018-01-22 12:50:00,109.03,109.15,109.03,109.14,24104.0,72.9143,72.9945,72.9143,72.9878,24104.0
2018-01-22 12:55:00,109.14,109.14,109.04,109.06,16228.0,72.9878,72.9878,72.9209,72.9343,16228.0
2018-01-22 13:00:00,109.06,109.08,109.03,109.04,16708.0,72.9343,72.9477,72.9143,72.9209,16708.0
2018-01-22 13:05:00,109.04,109.1,109.04,109.08,13849.0,72.9209,72.9611,72.9209,72.9477,13849.0
2018-01-22 13:10:00,109.1,109.17,109.1,109.15,15856.0,72.9611,73.0079,72.9611,72.9945,15856.0
2018-01-22 13:15:00,109.15,109.16,109.09,109.11,20372.0,72.9945,73.0012,72.9544,72.9678,20372.0
2018-01-22 13:20:00,109.1,109.13,109.05,109.07,28224.0,72.9611,72.9811,72.9276,72.941,28224.0
2018-01-22 13:25:00,109.08,109.18,109.07,109.07,15131.0,72.9477,73.0146,72.941,72.941,15131.0
2018-01-22 13:30:00,109.07,109.13,109.07,109.12,14953.0,72.941,72.9811,72.941,72.9744,14953.0
2018-01-22 13:35:00,109.13,109.15,108.94,108.95,86334.0,72.9811,72.9945,72.8541,72.8608,86334.0
2018-01-22 13:40:00,108.97,108.97,108.84,108.89,22841.0,72.8741,72.8741,72.7872,72.8206,22841.0
2018-01-22 13:45:00,108.89,108.91,108.82,108.84,41657.0,72.8206,72.834,72.7738,72.7872,41657.0
2018-01-22 13:50:00,108.84,108.84,108.67,108.7,61934.0,72.7872,72.7872,72.6735,72.6936,61934.0
2018-01-22 13:55:00,108.71,108.73,108.68,108.71,21772.0,72.7003,72.7136,72.6802,72.7003,21772.0
2018-01-22 14:00:00,108.71,108.78,108.67,108.68,17420.0,72.7003,72.7471,72.6735,72.6802,17420.0
2018-01-22 14:05:00,108.68,108.7,108.56,108.64,25327.0,72.6802,72.6936,72.5999,72.6534,25327.0
2018-01-22 14:10:00,108.66,108.68,108.64,108.64,12722.0,72.6668,72.6802,72.6534,72.6534,12722.0
2018-01-22 14:15:00,108.65,108.72,108.64,108.69,14310.0,72.6601,72.7069,72.6534,72.6869,14310.0
2018-01-22 14:20:00,108.69,108.69,108.56,108.59,20198.0,72.6869,72.6869,72.5999,72.62,20198.0
2018-01-22 14:25:00,108.59,108.68,108.57,108.67,23779.0,72.62,72.6802,72.6066,72.6735,23779.0
2018-01-22 14:30:00,108.67,108.69,108.56,108.61,28311.0,72.6735,72.6869,72.5999,72.6334,28311.0
2018-01-22 14:35:00,108.61,108.65,108.6,108.63,17044.0,72.6334,72.6601,72.6267,72.6468,17044.0
2018-01-22 14:40:00,108.63,108.64,108.52,108.53,22258.0,72.6468,72.6534,72.5732,72.5799,22258.0
2018-01-22 14:45:00,108.53,108.58,108.51,108.54,26555.0,72.5799,72.6133,72.5665,72.5866,26555.0
2018-01-22 14:50:00,108.55,108.66,108.54,108.6,28908.0,72.5933,72.6668,72.5866,72.6267,28908.0
2018-01-22 14:55:00,108.6,108.6,108.51,108.51,22515.0,72.6267,72.6267,72.5665,72.5665,22515.0
2018-01-22 15:00:00,108.5,108.51,108.46,108.5,35646.0,72.5598,72.5665,72.5331,72.5598,35646.0
2018-01-22 15:05:00,108.5,108.56,108.49,108.51,22735.0,72.5598,72.5999,72.5531,72.5665,22735.0
2018-01-22 15:10:00,108.52,108.59,108.47,108.57,39333.0,72.5732,72.62,72.5398,72.6066,39333.0
2018-01-22 15:15:00,108.58,108.58,108.54,108.55,32439.0,72.6133,72.6133,72.5866,72.5933,32439.0
2018-01-22 15:20:00,108.56,108.62,108.55,108.6,30351.0,72.5999,72.6401,72.5933,72.6267,30351.0
2018-01-22 15:25:00,108.6,108.67,108.6,108.65,28037.0,72.6267,72.6735,72.6267,72.6601,28037.0
2018-01-22 15:30:00,108.64,108.83,108.64,108.8,48369.0,72.6534,72.7805,72.6534,72.7604,48369.0
2018-01-22 15:35:00,108.79,108.8,108.68,108.77,40248.0,72.7538,72.7604,72.6802,72.7404,40248.0
2018-01-22 15:40:00,108.77,108.78,108.66,108.74,57558.0,72.7404,72.7471,72.6668,72.7203,57558.0
2018-01-22 15:45:00,108.75,108.79,108.69,108.79,51456.0,72.727,72.7538,72.6869,72.7538,51456.0
2018-01-22 15:50:00,108.79,108.84,108.72,108.77,69700.0,72.7538,72.7872,72.7069,72.7404,69700.0
2018-01-22 15:55:00,108.78,108.86,108.67,108.86,162360.0,72.7471,72.8006,72.6735,72.8006,162360.0
2018-01-23 09:30:00,108.5,108.73,108.46,108.54,58312.0,72.5598,72.7136,72.5331,72.5866,58312.0
2018-01-23 09:35:00,108.54,108.73,108.4,108.7,24881.0,72.5866,72.7136,72.4929,72.6936,24881.0
2018-01-23 09:40:00,108.67,108.83,108.54,108.81,46650.0,72.6735,72.7805,72.5866,72.7671,46650.0
2018-01-23 09:45:00,108.81,109.03,108.68,108.99,126050.0,72.7671,72.9143,72.6802,72.8875,126050.0
2018-01-23 09:50:00,108.97,109.01,108.91,108.94,49097.0,72.8741,72.9009,72.834,72.8541,49097.0
2018-01-23 09:55:00,108.94,109.07,108.87,109.04,54473.0,72.8541,72.941,72.8073,72.9209,54473.0
2018-01-23 10:00:00,109.02,109.1,109.0,109.03,29995.0,72.9076,72.9611,72.8942,72.9143,29995.0
2018-01-23 10:05:00,109.04,109.12,108.99,109.11,39822.0,72.9209,72.9744,72.8875,72.9678,39822.0
2018-01-23 10:10:00,109.12,109.18,109.01,109.11,34859.0,72.9744,73.0146,72.9009,72.9678,34859.0
2018-01-23 10:15:00,109.12,109.24,109.1,109.23,27082.0,72.9744,73.0547,72.9611,73.048,27082.0
2018-01-23 10:20:00,109.22,109.4,109.19,109.38,23481.0,73.0413,73.1617,73.0213,73.1483,23481.0
2018-01-23 10:25:00,109.37,109.42,109.22,109.25,36468.0,73.1416,73.1751,73.0413,73.0614,36468.0
2018-01-23 10:30:00,109.25,109.33,109.21,109.25,39025.0,73.0614,73.1149,73.0346,73.0614,39025.0
2018-01-23 10:35:00,109.26,109.38,109.25,109.32,26520.0,73.0681,73.1483,73.0614,73.1082,26520.0
2018-01-23 10:40:00,109.32,109.44,109.31,109.36,115243.0,73.1082,73.1884,73.1015,73.1349,115243.0
2018-01-23 10:45:00,109.37,109.39,109.26,109.39,82854.0,73.1416,73.155,73.0681,73.155,82854.0
2018-01-23 10:50:00,109.38,109.54,109.38,109.53,22397.0,73.1483,73.2553,73.1483,73.2486,22397.0
2018-01-23 10:55:00,109.52,109.6,109.52,109.58,24519.0,73.2419,73.2954,73.2419,73.2821,24519.0
2018-01-23 11:00:00,109.6,109.68,109.58,109.59,19547.0,73.2954,73.3489,73.2821,73.2888,19547.0
2018-01-23 11:05:00,109.6,109.66,109.52,109.58,30280.0,73.2954,73.3356,73.2419,73.2821,30280.0
2018-01-23 11:10:00,109.58,109.69,109.58,109.68,50048.0,73.2821,73.3556,73.2821,73.3489,50048.0
2018-01-23 11:15:00,109.67,109.67,109.52,109.52,35881.0,73.3423,73.3423,73.2419,73.2419,35881.0
2018-01-23 11:20:00,109.49,109.52,109.43,109.45,8940.0,73.2219,73.2419,73.1818,73.1951,8940.0
2018-01-23 11:25:00,109.45,109.52,109.4,109.43,15979.0,73.1951,73.2419,73.1617,73.1818,15979.0
2018-01-23 11:30:00,109.43,109.47,109.3,109.31,71619.0,73.1818,73.2085,73.0948,73.1015,71619.0
2018-01-23 11:35:00,109.31,109.32,109.19,109.22,81478.0,73.1015,73.1082,73.0213,73.0413,81478.0
2018-01-23 11:40:00,109.21,109.23,109.19,109.21,65452.0,73.0346,73.048,73.0213,73.0346,65452.0
2018-01-23 11:45:00,109.21,109.23,109.18,109.2,28513.0,73.0346,73.048,73.0146,73.0279,28513.0
2018-01-23 11:50:00,109.19,109.31,109.17,109.31,22174.0,73.0213,73.1015,73.0079,73.1015,22174.0
2018-01-23 11:55:00,109.32,109.38,109.27,109.37,17077.0,73.1082,73.1483,73.0748,73.1416,17077.0
2018-01-23 12:00:00,109.38,109.41,109.28,109.36,11874.0,73.1483,73.1684,73.0814,73.1349,11874.0
2018-01-23 12:05:00,109.37,109.42,109.3,109.35,14064.0,73.1416,73.1751,73.0948,73.1283,14064.0
2018-01-23 12:10:00,109.37,109.45,109.37,109.4,6071.0,73.1416,73.1951,73.1416,73.1617,6071.0
2018-01-23 12:15:00,109.4,109.46,109.36,109.45,9596.0,73.1617,73.2018,73.1349,73.1951,9596.0
2018-01-23 12:20:00,109.46,109.59,109.46,109.49,30116.0,73.2018,73.2888,73.2018,73.2219,30116.0
2018-01-23 12:25:00,109.5,109.54,109.47,109.47,9585.0,73.2286,73.2553,73.2085,73.2085,9585.0
2018-01-23 12:30:00,109.48,109.48,109.3,109.3,27367.0,73.2152,73.2152,73.0948,73.0948,27367.0
2018-01-23 12:35:00,109.28,109.35,109.27,109.33,15302.0,73.0814,73.1283,73.0748,73.1149,15302.0
2018-01-23 12:40:00,109.33,109.39,109.3,109.32,19263.0,73.1149,73.155,73.0948,73.1082,19263.0
2018-01-23 12:45:00,109.3,109.35,109.26,109.27,14651.0,73.0948,73.1283,73.0681,73.0748,14651.0
2018-01-23 12:50:00,109.26,109.31,109.22,109.25,14819.0,73.0681,73.1015,73.0413,73.0614,14819.0
2018-01-23 12:55:00,109.25,109.33,109.25,109.32,13448.0,73.0614,73.1149,73.0614,73.1082,13448.0
2018-01-23 13:00:00,109.29,109.38,109.28,109.35,8814.0,73.0881,73.1483,73.0814,73.1283,8814.0
2018-01-23 13:05:00,109.34,109.39,109.28,109.28,19933.0,73.1216,73.155,73.0814,73.0814,19933.0
2018-01-23 13:10:00,109.29,109.29,109.22,109.27,13621.0,73.0881,73.0881,73.0413,73.0748,13621.0
2018-01-23 13:15:00,109.27,109.29,109.22,109.23,17572.0,73.0748,73.0881,73.0413,73.048,17572.0
2018-01-23 13:20:00,109.23,109.27,109.17,109.24,19680.0,73.048,73.0748,73.0079,73.0547,19680.0
2018-01-23 13:25:00,109.24,109.26,109.22,109.24,19605.0,73.0547,73.0681,73.0413,73.0547,19605.0
2018-01-23 13:30:00,109.24,109.28,109.23,109.26,6383.0,73.0547,73.0814,73.048,73.0681,6383.0
2018-01-23 13:35:00,109.25,109.26,109.21,109.23,14707.0,73.0614,73.0681,73.0346,73.048,14707.0
2018-01-23 13:40:00,109.23,109.27,109.22,109.23,31935.0,73.048,73.0748,73.0413,73.048,31935.0
2018-01-23 13:45:00,109.22,109.39,109.22,109.35,36221.0,73.0413,73.155,73.0413,73.1283,36221.0
2018-01-23 13:50:00,109.36,109.48,109.34,109.45,54230.0,73.1349,73.2152,73.1216,73.1951,54230.0
2018-01-23 13:55:00,109.46,109.59,109.46,109.55,13906.0,73.2018,73.2888,73.2018,73.262,13906.0
2018-01-23 14:00:00,109.56,109.59,109.47,109.5,16044.0,73.2687,73.2888,73.2085,73.2286,16044.0
2018-01-23 14:05:00,109.49,109.51,109.44,109.5,10287.0,73.2219,73.2353,73.1884,73.2286,10287.0
2018-01-23 14:10:00,109.5,109.54,109.48,109.5,13829.0,73.2286,73.2553,73.2152,73.2286,13829.0
2018-01-23 14:15:00,109.51,109.57,109.47,109.54,21289.0,73.2353,73.2754,73.2085,73.2553,21289.0
2018-01-23 14:20:00,109.55,109.56,109.48,109.52,15627.0,73.262,73.2687,73.2152,73.2419,15627.0
2018-01-23 14:25:00,109.52,109.55,109.47,109.52,21288.0,73.2419,73.262,73.2085,73.2419,21288.0
2018-01-23 14:30:00,109.51,109.53,109.44,109.44,7656.0,73.2353,73.2486,73.1884,73.1884,7656.0
2018-01-23 14:35:00,109.46,109.53,109.45,109.51,28561.0,73.2018,73.2486,73.1951,73.2353,28561.0
2018-01-23 14:40:00,109.5,109.55,109.5,109.51,18987.0,73.2286,73.262,73.2286,73.2353,18987.0
2018-01-23 14:45:00,109.51,109.62,109.51,109.56,20044.0,73.2353,73.3088,73.2353,73.2687,20044.0
2018-01-23 14:50:00,109.55,109.59,109.51,109.53,22346.0,73.262,73.2888,73.2353,73.2486,22346.0
2018-01-23 14:55:00,109.53,109.57,109.51,109.57,13262.0,73.2486,73.2754,73.2353,73.2754,13262.0
2018-01-23 15:00:00,109.57,109.63,109.55,109.62,24902.0,73.2754,73.3155,73.262,73.3088,24902.0
2018-01-23 15:05:00,109.63,109.67,109.6,109.64,18115.0,73.3155,73.3423,73.2954,73.3222,18115.0
2018-01-23 15:10:00,109.65,109.76,109.65,109.67,28863.0,73.3289,73.4024,73.3289,73.3423,28863.0
2018-01-23 15:15:00,109.68,109.73,109.6,109.6,26615.0,73.3489,73.3824,73.2954,73.2954,26615.0
2018-01-23 15:20:00,109.6,109.66,109.58,109.66,29182.0,73.2954,73.3356,73.2821,73.3356,29182.0
2018-01-23 15:25:00,109.65,109.78,109.65,109.72,55456.0,73.3289,73.4158,73.3289,73.3757,55456.0
2018-01-23 15:30:00,109.73,109.77,109.7,109.75,48570.0,73.3824,73.4091,73.3623,73.3958,48570.0
2018-01-23 15:35:00,109.75,109.76,109.69,109.73,36834.0,73.3958,73.4024,73.3556,73.3824,36834.0
2018-01-23 15:40:00,109.72,109.72,109.61,109.68,48711.0,73.3757,73.3757,73.3021,73.3489,48711.0
2018-01-23 15:45:00,109.67,109.69,109.62,109.66,73113.0,73.3423,73.3556,73.3088,73.3356,73113.0
2018-01-23 15:50:00,109.67,109.67,109.57,109.62,74939.0,73.3423,73.3423,73.2754,73.3088,74939.0
2018-01-23 15:55:00,109.62,109.74,109.58,109.63,194986.0,73.3088,73.3891,73.2821,73.3155,194986.0
2018-01-24 09:30:00,109.56,109.86,109.56,109.85,94913.0,73.2687,73.4693,73.2687,73.4626,94913.0
2018-01-24 09:35:00,109.86,110.07,109.85,110.0,52640.0,73.4693,73.6098,73.4626,73.5629,52640.0
2018-01-24 09:40:00,110.01,110.37,110.0,110.37,48467.0,73.5696,73.8104,73.5629,73.8104,48467.0
2018-01-24 09:45:00,110.38,110.54,110.29,110.43,148346.0,73.8171,73.9241,73.7569,73.8505,148346.0
2018-01-24 09:50:00,110.47,110.58,110.44,110.54,34758.0,73.8773,73.9508,73.8572,73.9241,34758.0
2018-01-24 09:55:00,110.51,110.6,110.49,110.52,33827.0,73.904,73.9642,73.8906,73.9107,33827.0
2018-01-24 10:00:00,110.53,110.66,110.46,110.62,49699.0,73.9174,74.0043,73.8706,73.9776,49699.0
2018-01-24 10:05:00,110.62,110.65,110.52,110.6,43649.0,73.9776,73.9976,73.9107,73.9642,43649.0
2018-01-24 10:10:00,110.59,110.59,110.44,110.47,35906.0,73.9575,73.9575,73.8572,73.8773,35906.0
2018-01-24 10:15:00,110.47,110.53,110.36,110.45,45206.0,73.8773,73.9174,73.8037,73.8639,45206.0
2018-01-24 10:20:00,110.43,110.56,110.43,110.43,48797.0,73.8505,73.9374,73.8505,73.8505,48797.0
2018-01-24 10:25:00,110.44,110.5,110.41,110.43,24091.0,73.8572,73.8973,73.8371,73.8505,24091.0
2018-01-24 10:30:00,110.44,110.58,110.42,110.55,31008.0,73.8572,73.9508,73.8438,73.9308,31008.0
2018-01-24 10:35:00,110.57,110.57,110.36,110.4,96652.0,73.9441,73.9441,73.8037,73.8304,96652.0
2018-01-24 10:40:00,110.39,110.44,110.35,110.38,72660.0,73.8238,73.8572,73.797,73.8171,72660.0
2018-01-24 10:45:00,110.39,110.46,110.37,110.44,27134.0,73.8238,73.8706,73.8104,73.8572,27134.0
2018-01-24 10:50:00,110.44,110.48,110.25,110.25,34023.0,73.8572,73.8839,73.7301,73.7301,34023.0
2018-01-24 10:55:00,110.24,110.29,110.15,110.19,53671.0,73.7234,73.7569,73.6633,73.69,53671.0
2018-01-24 11:00:00,110.22,110.25,110.12,110.14,25649.0,73.7101,73.7301,73.6432,73.6566,25649.0
2018-01-24 11:05:00,110.12,110.21,110.06,110.07,30961.0,73.6432,73.7034,73.6031,73.6098,30961.0
2018-01-24 11:10:00,110.06,110.13,109.94,110.09,57762.0,73.6031,73.6499,73.5228,73.6231,57762.0
2018-01-24 11:15:00,110.11,110.18,110.0,110.03,45619.0,73.6365,73.6833,73.5629,73.583,45619.0
2018-01-24 11:20:00,110.02,110.07,110.0,110.01,24448.0,73.5763,73.6098,73.5629,73.5696,24448.0
2018-01-24 11:25:00,110.01,110.18,110.0,110.1,27757.0,73.5696,73.6833,73.5629,73.6298,27757.0
2018-01-24 11:30:00,110.1,110.34,110.07,110.33,44177.0,73.6298,73.7903,73.6098,73.7836,44177.0
2018-01-24 11:35:00,110.33,110.45,110.28,110.41,41014.0,73.7836,73.8639,73.7502,73.8371,41014.0
2018-01-24 11:40:00,110.41,110.65,110.38,110.65,38583.0,73.8371,73.9976,73.8171,73.9976,38583.0
2018-01-24 11:45:00,110.66,110.78,110.56,110.73,54103.0,74.0043,74.0846,73.9374,74.0511,54103.0
2018-01-24 11:50:00,110.72,110.8,110.64,110.66,43584.0,74.0444,74.0979,73.9909,74.0043,43584.0
2018-01-24 11:55:00,110.68,110.84,110.66,110.8,38061.0,74.0177,74.1247,74.0043,74.0979,38061.0
2018-01-24 12:00:00,110.79,110.81,110.64,110.64,39775.0,74.0913,74.1046,73.9909,73.9909,39775.0
2018-01-24 12:05:00,110.63,110.73,110.46,110.49,46464.0,73.9843,74.0511,73.8706,73.8906,46464.0
2018-01-24 12:10:00,110.46,110.57,110.45,110.53,31519.0,73.8706,73.9441,73.8639,73.9174,31519.0
2018-01-24 12:15:00,110.54,110.55,110.45,110.52,28859.0,73.9241,73.9308,73.8639,73.9107,28859.0
2018-01-24 12:20:00,110.53,110.56,110.45,110.47,43561.0,73.9174,73.9374,73.8639,73.8773,43561.0
2018-01-24 12:25:00,110.48,110.51,110.37,110.48,74089.0,73.8839,73.904,73.8104,73.8839,74089.0
2018-01-24 12:30:00,110.47,110.51,110.44,110.45,24596.0,73.8773,73.904,73.8572,73.8639,24596.0
2018-01-24 12:35:00,110.46,110.46,110.32,110.36,29154.0,73.8706,73.8706,73.7769,73.8037,29154.0
2018-01-24 12:40:00,110.3,110.48,110.29,110.47,28134.0,73.7636,73.8839,73.7569,73.8773,28134.0
2018-01-24 12:45:00,110.48,110.62,110.44,110.6,18321.0,73.8839,73.9776,73.8572,73.9642,18321.0
2018-01-24 12:50:00,110.59,110.63,110.51,110.53,10840.0,73.9575,73.9843,73.904,73.9174,10840.0
2018-01-24 12:55:00,110.53,110.62,110.46,110.46,15014.0,73.9174,73.9776,73.8706,73.8706,15014.0
2018-01-24 13:00:00,110.47,110.47,110.29,110.29,23140.0,73.8773,73.8773,73.7569,73.7569,23140.0
2018-01-24 13:05:00,110.29,110.37,110.19,110.21,36867.0,73.7569,73.8104,73.69,73.7034,36867.0
2018-01-24 13:10:00,110.19,110.25,110.13,110.24,15975.0,73.69,73.7301,73.6499,73.7234,15975.0
2018-01-24 13:15:00,110.23,110.32,110.19,110.31,19542.0,73.7168,73.7769,73.69,73.7703,19542.0
2018-01-24 13:20:00,110.3,110.39,110.27,110.39,10514.0,73.7636,73.8238,73.7435,73.8238,10514.0
2018-01-24 13:25:00,110.37,110.52,110.37,110.45,16406.0,73.8104,73.9107,73.8104,73.8639,16406.0
2018-01-24 13:30:00,110.44,110.51,110.3,110.5,15387.0,73.8572,73.904,73.7636,73.8973,15387.0
2018-01-24 13:35:00,110.47,110.53,110.32,110.38,23539.0,73.8773,73.9174,73.7769,73.8171,23539.0
2018-01-24 13:40:00,110.37,110.44,110.31,110.44,12176.0,73.8104,73.8572,73.7703,73.8572,12176.0
2018-01-24 13:45:00,110.44,110.45,110.34,110.43,15375.0,73.8572,73.8639,73.7903,73.8505,15375.0
2018-01-24 13:50:00,110.44,110.6,110.39,110.58,29318.0,73.8572,73.9642,73.8238,73.9508,29318.0
2018-01-24 13:55:00,110.58,110.67,110.47,110.56,17586.0,73.9508,74.011,73.8773,73.9374,17586.0
2018-01-24 14:00:00,110.55,110.55,110.44,110.47,18663.0,73.9308,73.9308,73.8572,73.8773,18663.0
2018-01-24 14:05:00,110.46,110.54,110.4,110.44,20401.0,73.8706,73.9241,73.8304,73.8572,20401.0
2018-01-24 14:10:00,110.44,110.46,110.39,110.41,13340.0,73.8572,73.8706,73.8238,73.8371,13340.0
2018-01-24 14:15:00,110.41,110.58,110.37,110.58,30202.0,73.8371,73.9508,73.8104,73.9508,30202.0
2018-01-24 14:20:00,110.58,110.58,110.48,110.52,31967.0,73.9508,73.9508,73.8839,73.9107,31967.0
2018-01-24 14:25:00,110.51,110.58,110.47,110.55,24065.0,73.904,73.9508,73.8773,73.9308,24065.0
2018-01-24 14:30:00,110.54,110.59,110.4,110.47,32739.0,73.9241,73.9575,73.8304,73.8773,32739.0
2018-01-24 14:35:00,110.47,110.53,110.42,110.44,18403.0,73.8773,73.9174,73.8438,73.8572,18403.0
2018-01-24 14:40:00,110.45,110.49,110.42,110.48,9367.0,73.8639,73.8906,73.8438,73.8839,9367.0
2018-01-24 14:45:00,110.48,110.55,110.46,110.51,20010.0,73.8839,73.9308,73.8706,73.904,20010.0
2018-01-24 14:50:00,110.51,110.57,110.5,110.54,13430.0,73.904,73.9441,73.8973,73.9241,13430.0
2018-01-24 14:55:00,110.55,110.63,110.53,110.63,25804.0,73.9308,73.9843,73.9174,73.9843,25804.0
2018-01-24 15:00:00,110.6,110.6,110.47,110.51,44421.0,73.9642,73.9642,73.8773,73.904,44421.0
2018-01-24 15:05:00,110.51,110.58,110.5,110.53,33110.0,73.904,73.9508,73.8973,73.9174,33110.0
2018-01-24 15:10:00,110.53,110.64,110.53,110.58,29803.0,73.9174,73.9909,73.9174,73.9508,29803.0
2018-01-24 15:15:00,110.58,110.75,110.58,110.7,23375.0,73.9508,74.0645,73.9508,74.0311,23375.0
2018-01-24 15:20:00,110.69,110.72,110.65,110.69,17186.0,74.0244,74.0444,73.9976,74.0244,17186.0
2018-01-24 15:25:00,110.69,110.72,110.58,110.66,29823.0,74.0244,74.0444,73.9508,74.0043,29823.0
2018-01-24 15:30:00,110.66,110.71,110.58,110.59,26539.0,74.0043,74.0378,73.9508,73.9575,26539.0
2018-01-24 15:35:00,110.61,110.68,110.55,110.59,49539.0,73.9709,74.0177,73.9308,73.9575,49539.0
2018-01-24 15:40:00,110.59,110.63,110.54,110.61,34419.0,73.9575,73.9843,73.9241,73.9709,34419.0
2018-01-24 15:45:00,110.61,110.89,110.59,110.79,118564.0,73.9709,74.1581,73.9575,74.0913,118564.0
2018-01-24 15:50:00,110.77,110.8,110.64,110.67,92708.0,74.0779,74.0979,73.9909,74.011,92708.0
2018-01-24 15:55:00,110.66,110.72,110.54,110.63,281977.0,74.0043,74.0444,73.9241,73.9843,281977.0
2018-01-25 09:30:00,110.43,110.58,110.11,110.32,113914.0,73.8505,73.9508,73.6365,73.7769,113914.0
2018-01-25 09:35:00,110.35,110.57,110.27,110.42,30271.0,73.797,73.9441,73.7435,73.8438,30271.0
2018-01-25 09:40:00,110.41,110.63,110.41,110.56,36764.0,73.8371,73.9843,73.8371,73.9374,36764.0
2018-01-25 09:45:00,110.5,110.62,110.43,110.59,28036.0,73.8973,73.9776,73.8505,73.9575,28036.0
2018-01-25 09:50:00,110.6,110.7,110.54,110.68,27448.0,73.9642,74.0311,73.9241,74.0177,27448.0
2018-01-25 09:55:00,110.63,110.65,110.52,110.59,34986.0,73.9843,73.9976,73.9107,73.9575,34986.0
2018-01-25 10:00:00,110.59,110.79,110.52,110.72,30810.0,73.9575,74.0913,73.9107,74.0444,30810.0
2018-01-25 10:05:00,110.67,110.85,110.58,110.59,22442.0,74.011,74.1314,73.9508,73.9575,22442.0
2018-01-25 10:10:00,110.53,110.59,110.47,110.55,27804.0,73.9174,73.9575,73.8773,73.9308,27804.0
2018-01-25 10:15:00,110.56,110.66,110.47,110.65,23079.0,73.9374,74.0043,73.8773,73.9976,23079.0
2018-01-25 10:20:00,110.62,110.65,110.54,110.56,18992.0,73.9776,73.9976,73.9241,73.9374,18992.0
2018-01-25 10:25:00,110.55,110.57,110.46,110.54,27095.0,73.9308,73.9441,73.8706,73.9241,27095.0
2018-01-25 10:30:00,110.54,110.61,110.49,110.59,26748.0,73.9241,73.9709,73.8906,73.9575,26748.0
2018-01-25 10:35:00,110.58,110.64,110.53,110.56,27995.0,73.9508,73.9909,73.9174,73.9374,27995.0
2018-01-25 10:40:00,110.57,110.58,110.47,110.48,24667.0,73.9441,73.9508,73.8773,73.8839,24667.0
2018-01-25 10:45:00,110.48,110.71,110.47,110.67,54592.0,73.8839,74.0378,73.8773,74.011,54592.0
2018-01-25 10:50:00,110.66,110.7,110.56,110.61,18605.0,74.0043,74.0311,73.9374,73.9709,18605.0
2018-01-25 10:55:00,110.6,110.72,110.56,110.7,63331.0,73.9642,74.0444,73.9374,74.0311,63331.0
2018-01-25 11:00:00,110.7,110.82,110.65,110.74,29790.0,74.0311,74.1113,73.9976,74.0578,29790.0
2018-01-25 11:05:00,110.75,110.84,110.73,110.75,27327.0,74.0645,74.1247,74.0511,74.0645,27327.0
2018-01-25 11:10:00,110.74,111.05,110.72,111.0,39592.0,74.0578,74.2651,74.0444,74.2317,39592.0
2018-01-25 11:15:00,111.0,111.17,110.98,111.11,51554.0,74.2317,74.3454,74.2183,74.3053,51554.0
2018-01-25 11:20:00,111.11,111.12,111.07,111.09,34612.0,74.3053,74.3119,74.2785,74.2919,34612.0
2018-01-25 11:25:00,111.09,111.23,111.09,111.18,36746.0,74.2919,74.3855,74.2919,74.3521,36746.0
2018-01-25 11:30:00,111.19,111.25,110.92,110.96,57671.0,74.3588,74.3989,74.1782,74.2049,57671.0
2018-01-25 11:35:00,110.99,111.12,110.97,111.05,41541.0,74.225,74.3119,74.2116,74.2651,41541.0
2018-01-25 11:40:00,111.04,111.11,110.95,111.09,40888.0,74.2584,74.3053,74.1983,74.2919,40888.0
2018-01-25 11:45:00,111.09,111.09,108.3,109.18,534587.0,74.2919,74.2919,72.4261,73.0146,534587.0
2018-01-25 11:50:00,109.07,110.19,105.46,105.46,888161.0,72.941,73.69,70.5268,70.5268,888161.0
2018-01-25 11:55:00,105.49,106.17,103.02,104.53,943030.0,70.5469,71.0016,68.895,69.9049,943030.0
2018-01-25 12:00:00,104.51,106.35,104.47,106.31,1180977.0,69.8915,71.122,69.8647,71.0952,1180977.0
2018-01-25 12:05:00,106.35,107.6,106.17,107.36,565370.0,71.122,71.9579,71.0016,71.7974,565370.0
2018-01-25 12:10:00,107.26,108.24,107.1,108.01,327657.0,71.7306,72.3859,71.6236,72.2321,327657.0
2018-01-25 12:15:00,107.99,109.67,107.98,109.31,526025.0,72.2187,73.3423,72.2121,73.1015,526025.0
2018-01-25 12:20:00,109.22,109.67,108.62,108.8,381822.0,73.0413,73.3423,72.6401,72.7604,381822.0
2018-01-25 12:25:00,108.79,109.0,108.61,108.82,139619.0,72.7538,72.8942,72.6334,72.7738,139619.0
2018-01-25 12:30:00,108.86,109.42,108.85,109.12,139229.0,72.8006,73.1751,72.7939,72.9744,139229.0
2018-01-25 12:35:00,109.16,109.57,109.05,109.29,134053.0,73.0012,73.2754,72.9276,73.0881,134053.0
2018-01-25 12:40:00,109.34,109.5,108.4,108.4,159302.0,73.1216,73.2286,72.4929,72.4929,159302.0
2018-01-25 12:45:00,108.4,108.88,108.19,108.87,111188.0,72.4929,72.8139,72.3525,72.8073,111188.0
2018-01-25 12:50:00,108.87,108.88,108.2,108.29,68246.0,72.8073,72.8139,72.3592,72.4194,68246.0
2018-01-25 12:55:00,108.32,108.38,108.11,108.24,61168.0,72.4394,72.4796,72.299,72.3859,61168.0
2018-01-25 13:00:00,108.19,108.23,107.67,107.69,74859.0,72.3525,72.3792,72.0047,72.0181,74859.0
2018-01-25 13:05:00,107.68,107.97,107.47,107.81,54243.0,72.0114,72.2054,71.871,72.0984,54243.0
2018-01-25 13:10:00,107.87,108.2,107.87,107.99,61707.0,72.1385,72.3592,72.1385,72.2187,61707.0
2018-01-25 13:15:00,107.98,108.18,107.78,107.89,49787.0,72.2121,72.3458,72.0783,72.1519,49787.0
2018-01-25 13:20:00,107.88,107.89,107.52,107.57,81966.0,72.1452,72.1519,71.9044,71.9379,81966.0
2018-01-25 13:25:00,107.54,107.75,107.4,107.68,74589.0,71.9178,72.0582,71.8242,72.0114,74589.0
2018-01-25 13:30:00,107.67,107.67,107.46,107.57,72454.0,72.0047,72.0047,71.8643,71.9379,72454.0
2018-01-25 13:35:00,107.56,107.74,107.51,107.69,38988.0,71.9312,72.0516,71.8977,72.0181,38988.0
2018-01-25 13:40:00,107.66,108.07,107.63,107.86,59535.0,71.9981,72.2722,71.978,72.1318,59535.0
2018-01-25 13:45:00,107.84,108.58,107.79,108.3,94321.0,72.1184,72.6133,72.085,72.4261,94321.0
2018-01-25 13:50:00,108.35,108.46,108.09,108.12,70294.0,72.4595,72.5331,72.2856,72.3057,70294.0
2018-01-25 13:55:00,108.14,108.14,107.86,107.86,45450.0,72.3191,72.3191,72.1318,72.1318,45450.0
2018-01-25 14:00:00,107.93,108.04,107.73,107.8,34379.0,72.1786,72.2522,72.0449,72.0917,34379.0
2018-01-25 14:05:00,107.85,107.91,107.75,107.82,29471.0,72.1251,72.1652,72.0582,72.1051,29471.0
2018-01-25 14:10:00,107.84,107.84,107.63,107.7,52689.0,72.1184,72.1184,71.978,72.0248,52689.0
2018-01-25 14:15:00,107.67,107.72,107.53,107.6,38317.0,72.0047,72.0382,71.9111,71.9579,38317.0
2018-01-25 14:20:00,107.6,107.65,107.48,107.5,46353.0,71.9579,71.9914,71.8777,71.8911,46353.0
2018-01-25 14:25:00,107.49,107.71,107.43,107.51,45991.0,71.8844,72.0315,71.8442,71.8977,45991.0
2018-01-25 14:30:00,107.52,107.61,107.29,107.39,61439.0,71.9044,71.9646,71.7506,71.8175,61439.0
2018-01-25 14:35:00,107.38,107.44,107.26,107.35,46117.0,71.8108,71.8509,71.7306,71.7907,46117.0
2018-01-25 14:40:00,107.36,107.57,107.28,107.56,65201.0,71.7974,71.9379,71.7439,71.9312,65201.0
2018-01-25 14:45:00,107.55,107.69,107.5,107.62,52682.0,71.9245,72.0181,71.8911,71.9713,52682.0
2018-01-25 14:50:00,107.67,107.79,107.36,107.51,67628.0,72.0047,72.085,71.7974,71.8977,67628.0
2018-01-25 14:55:00,107.52,107.7,107.46,107.56,50508.0,71.9044,72.0248,71.8643,71.9312,50508.0
2018-01-25 15:00:00,107.57,107.75,107.5,107.65,65099.0,71.9379,72.0582,71.8911,71.9914,65099.0
2018-01-25 15:05:00,107.65,107.71,107.6,107.62,44669.0,71.9914,72.0315,71.9579,71.9713,44669.0
2018-01-25 15:10:00,107.61,107.63,107.5,107.62,58077.0,71.9646,71.978,71.8911,71.9713,58077.0
2018-01-25 15:15:00,107.61,107.86,107.59,107.8,51891.0,71.9646,72.1318,71.9512,72.0917,51891.0
2018-01-25 15:20:00,107.8,107.82,107.63,107.68,56882.0,72.0917,72.1051,71.978,72.0114,56882.0
2018-01-25 15:25:00,107.67,107.73,107.67,107.72,71423.0,72.0047,72.0449,72.0047,72.0382,71423.0
2018-01-25 15:30:00,107.72,107.74,107.62,107.67,150192.0,72.0382,72.0516,71.9713,72.0047,150192.0
2018-01-25 15:35:00,107.67,107.67,107.55,107.57,75989.0,72.0047,72.0047,71.9245,71.9379,75989.0
2018-01-25 15:40:00,107.57,107.58,107.5,107.51,111184.0,71.9379,71.9446,71.8911,71.8977,111184.0
2018-01-25 15:45:00,107.5,107.55,107.39,107.39,192355.0,71.8911,71.9245,71.8175,71.8175,192355.0
2018-01-25 15:50:00,107.4,107.43,107.31,107.35,213146.0,71.8242,71.8442,71.764,71.7907,213146.0
2018-01-25 15:55:00,107.34,107.5,107.16,107.5,311542.0,71.7841,71.8911,71.6637,71.8911,311542.0
2018-01-26 09:30:00,107.36,108.16,107.31,107.82,126834.0,71.7974,72.3324,71.764,72.1051,126834.0
2018-01-26 09:35:00,107.88,108.05,107.73,107.87,62401.0,72.1452,72.2589,72.0449,72.1385,62401.0
2018-01-26 09:40:00,107.91,108.72,107.75,108.49,100706.0,72.1652,72.7069,72.0582,72.5531,100706.0
2018-01-26 09:45:00,108.47,108.77,108.32,108.57,57729.0,72.5398,72.7404,72.4394,72.6066,57729.0
2018-01-26 09:50:00,108.61,108.79,108.39,108.67,101489.0,72.6334,72.7538,72.4863,72.6735,101489.0
2018-01-26 09:55:00,108.71,108.81,108.53,108.73,35814.0,72.7003,72.7671,72.5799,72.7136,35814.0
2018-01-26 10:00:00,108.74,108.84,108.68,108.76,42501.0,72.7203,72.7872,72.6802,72.7337,42501.0
2018-01-26 10:05:00,108.78,109.2,108.77,109.17,54737.0,72.7471,73.0279,72.7404,73.0079,54737.0
2018-01-26 10:10:00,109.15,109.29,109.13,109.2,53346.0,72.9945,73.0881,72.9811,73.0279,53346.0
2018-01-26 10:15:00,109.21,109.35,109.06,109.3,52455.0,73.0346,73.1283,72.9343,73.0948,52455.0
2018-01-26 10:20:00,109.34,109.46,109.33,109.34,53431.0,73.1216,73.2018,73.1149,73.1216,53431.0
2018-01-26 10:25:00,109.35,109.55,109.35,109.51,55043.0,73.1283,73.262,73.1283,73.2353,55043.0
2018-01-26 10:30:00,109.5,109.91,109.49,109.86,81638.0,73.2286,73.5028,73.2219,73.4693,81638.0
2018-01-26 10:35:00,109.84,110.06,109.82,109.85,66207.0,73.4559,73.6031,73.4426,73.4626,66207.0
2018-01-26 10:40:00,109.84,110.03,109.84,110.02,73454.0,73.4559,73.583,73.4559,73.5763,73454.0
2018-01-26 10:45:00,110.01,110.23,109.99,110.22,73981.0,73.5696,73.7168,73.5563,73.7101,73981.0
2018-01-26 10:50:00,110.22,110.32,110.21,110.3,51661.0,73.7101,73.7769,73.7034,73.7636,51661.0
2018-01-26 10:55:00,110.3,110.38,110.0,110.02,70601.0,73.7636,73.8171,73.5629,73.5763,70601.0
2018-01-26 11:00:00,110.02,110.37,110.01,110.28,48419.0,73.5763,73.8104,73.5696,73.7502,48419.0
2018-01-26 11:05:00,110.29,110.43,110.28,110.4,51345.0,73.7569,73.8505,73.7502,73.8304,51345.0
2018-01-26 11:10:00,110.41,110.41,110.18,110.27,55710.0,73.8371,73.8371,73.6833,73.7435,55710.0
2018-01-26 11:15:00,110.25,110.27,110.11,110.2,68570.0,73.7301,73.7435,73.6365,73.6967,68570.0
2018-01-26 11:20:00,110.21,110.28,110.16,110.23,55261.0,73.7034,73.7502,73.6699,73.7168,55261.0
2018-01-26 11:25:00,110.24,110.31,110.17,110.25,84881.0,73.7234,73.7703,73.6766,73.7301,84881.0
2018-01-26 11:30:00,110.26,110.3,110.1,110.27,51319.0,73.7368,73.7636,73.6298,73.7435,51319.0
2018-01-26 11:35:00,110.27,110.28,110.02,110.02,36950.0,73.7435,73.7502,73.5763,73.5763,36950.0
2018-01-26 11:40:00,110.01,110.17,110.0,110.17,26250.0,73.5696,73.6766,73.5629,73.6766,26250.0
2018-01-26 11:45:00,110.17,110.26,110.16,110.17,52203.0,73.6766,73.7368,73.6699,73.6766,52203.0
2018-01-26 11:50:00,110.17,110.18,110.03,110.08,66580.0,73.6766,73.6833,73.583,73.6164,66580.0
2018-01-26 11:55:00,110.05,110.16,109.87,109.97,37129.0,73.5964,73.6699,73.476,73.5429,37129.0
2018-01-26 12:00:00,109.97,110.03,109.85,109.91,35387.0,73.5429,73.583,73.4626,73.5028,35387.0
2018-01-26 12:05:00,109.91,109.91,109.76,109.88,18999.0,73.5028,73.5028,73.4024,73.4827,18999.0
2018-01-26 12:10:00,109.89,109.92,109.79,109.79,29589.0,73.4894,73.5094,73.4225,73.4225,29589.0
2018-01-26 12:15:00,109.79,109.81,109.6,109.71,36071.0,73.4225,73.4359,73.2954,73.369,36071.0
2018-01-26 12:20:00,109.71,109.71,109.55,109.57,49336.0,73.369,73.369,73.262,73.2754,49336.0
2018-01-26 12:25:00,109.58,109.58,109.35,109.38,29111.0,73.2821,73.2821,73.1283,73.1483,29111.0
2018-01-26 12:30:00,109.4,109.45,109.36,109.36,43843.0,73.1617,73.1951,73.1349,73.1349,43843.0
2018-01-26 12:35:00,109.37,109.51,109.33,109.49,34937.0,73.1416,73.2353,73.1149,73.2219,34937.0
2018-01-26 12:40:00,109.5,109.57,109.46,109.47,20898.0,73.2286,73.2754,73.2018,73.2085,20898.0
2018-01-26 12:45:00,109.48,109.78,109.48,109.74,23250.0,73.2152,73.4158,73.2152,73.3891,23250.0
2018-01-26 12:50:00,109.74,109.85,109.74,109.8,22884.0,73.3891,73.4626,73.3891,73.4292,22884.0
2018-01-26 12:55:00,109.78,109.94,109.76,109.82,23630.0,73.4158,73.5228,73.4024,73.4426,23630.0
2018-01-26 13:00:00,109.82,109.89,109.79,109.87,28663.0,73.4426,73.4894,73.4225,73.476,28663.0
2018-01-26 13:05:00,109.87,109.88,109.8,109.85,23104.0,73.476,73.4827,73.4292,73.4626,23104.0
2018-01-26 13:10:00,109.84,109.91,109.82,109.91,19543.0,73.4559,73.5028,73.4426,73.5028,19543.0
2018-01-26 13:15:00,109.91,109.95,109.84,109.9,21527.0,73.5028,73.5295,73.4559,73.4961,21527.0
2018-01-26 13:20:00,109.89,110.11,109.88,109.95,31473.0,73.4894,73.6365,73.4827,73.5295,31473.0
2018-01-26 13:25:00,109.97,110.12,109.96,110.07,27395.0,73.5429,73.6432,73.5362,73.6098,27395.0
2018-01-26 13:30:00,110.07,110.12,109.99,110.12,24849.0,73.6098,73.6432,73.5563,73.6432,24849.0
2018-01-26 13:35:00,110.13,110.2,110.05,110.11,33892.0,73.6499,73.6967,73.5964,73.6365,33892.0
2018-01-26 13:40:00,110.11,110.22,110.1,110.16,30010.0,73.6365,73.7101,73.6298,73.6699,30010.0
2018-01-26 13:45:00,110.16,110.27,110.16,110.26,27726.0,73.6699,73.7435,73.6699,73.7368,27726.0
2018-01-26 13:50:00,110.26,110.35,110.19,110.24,29895.0,73.7368,73.797,73.69,73.7234,29895.0
2018-01-26 13:55:00,110.22,110.29,110.17,110.2,23262.0,73.7101,73.7569,73.6766,73.6967,23262.0
2018-01-26 14:00:00,110.2,110.24,110.06,110.09,31019.0,73.6967,73.7234,73.6031,73.6231,31019.0
2018-01-26 14:05:00,110.08,110.15,110.03,110.08,29065.0,73.6164,73.6633,73.583,73.6164,29065.0
2018-01-26 14:10:00,110.09,110.12,109.99,110.06,25857.0,73.6231,73.6432,73.5563,73.6031,25857.0
2018-01-26 14:15:00,110.07,110.1,109.91,109.95,22289.0,73.6098,73.6298,73.5028,73.5295,22289.0
2018-01-26 14:20:00,109.94,110.11,109.93,110.09,20536.0,73.5228,73.6365,73.5161,73.6231,20536.0
2018-01-26 14:25:00,110.08,110.09,109.89,109.94,22501.0,73.6164,73.6231,73.4894,73.5228,22501.0
2018-01-26 14:30:00,109.93,109.93,109.85,109.87,33733.0,73.5161,73.5161,73.4626,73.476,33733.0
2018-01-26 14:35:00,109.85,109.86,109.77,109.82,28727.0,73.4626,73.4693,73.4091,73.4426,28727.0
2018-01-26 14:40:00,109.81,109.84,109.72,109.72,32076.0,73.4359,73.4559,73.3757,73.3757,32076.0
2018-01-26 14:45:00,109.72,109.75,109.67,109.73,37804.0,73.3757,73.3958,73.3423,73.3824,37804.0
2018-01-26 14:50:00,109.73,109.76,109.65,109.74,21082.0,73.3824,73.4024,73.3289,73.3891,21082.0
2018-01-26 14:55:00,109.71,109.75,109.68,109.7,15984.0,73.369,73.3958,73.3489,73.3623,15984.0
2018-01-26 15:00:00,109.7,109.82,109.69,109.82,37571.0,73.3623,73.4426,73.3556,73.4426,37571.0
2018-01-26 15:05:00,109.8,109.9,109.8,109.86,31395.0,73.4292,73.4961,73.4292,73.4693,31395.0
2018-01-26 15:10:00,109.87,109.98,109.86,109.96,29404.0,73.476,73.5496,73.4693,73.5362,29404.0
2018-01-26 15:15:00,109.96,110.0,109.92,109.94,28725.0,73.5362,73.5629,73.5094,73.5228,28725.0
2018-01-26 15:20:00,109.94,110.07,109.93,110.07,27194.0,73.5228,73.6098,73.5161,73.6098,27194.0
2018-01-26 15:25:00,110.07,110.15,110.05,110.07,31709.0,73.6098,73.6633,73.5964,73.6098,31709.0
2018-01-26 15:30:00,110.09,110.11,109.99,110.08,39899.0,73.6231,73.6365,73.5563,73.6164,39899.0
2018-01-26 15:35:00,110.08,110.31,110.08,110.28,50848.0,73.6164,73.7703,73.6164,73.7502,50848.0
2018-01-26 15:40:00,110.29,110.46,110.27,110.39,64126.0,73.7569,73.8706,73.7435,73.8238,64126.0
2018-01-26 15:45:00,110.39,110.39,110.07,110.1,100766.0,73.8238,73.8238,73.6098,73.6298,100766.0
2018-01-26 15:50:00,110.11,110.11,109.98,109.98,84533.0,73.6365,73.6365,73.5496,73.5496,84533.0
2018-01-26 15:55:00,109.97,110.19,109.82,110.14,300065.0,73.5429,73.69,73.4426,73.6566,300065.0
2018-01-29 09:30:00,109.63,109.7,109.04,109.26,93637.0,73.3155,73.3623,72.9209,73.0681,93637.0
2018-01-29 09:35:00,109.25,109.38,108.51,108.75,44924.0,73.0614,73.1483,72.5665,72.727,44924.0
2018-01-29 09:40:00,108.64,108.94,108.52,108.65,38970.0,72.6534,72.8541,72.5732,72.6601,38970.0
2018-01-29 09:45:00,108.59,108.84,108.44,108.63,33327.0,72.62,72.7872,72.5197,72.6468,33327.0
2018-01-29 09:50:00,108.62,108.74,108.49,108.57,44522.0,72.6401,72.7203,72.5531,72.6066,44522.0
2018-01-29 09:55:00,108.63,108.77,108.59,108.65,21002.0,72.6468,72.7404,72.62,72.6601,21002.0
2018-01-29 10:00:00,108.65,108.76,108.43,108.54,48132.0,72.6601,72.7337,72.513,72.5866,48132.0
2018-01-29 10:05:00,108.53,108.58,108.44,108.54,52359.0,72.5799,72.6133,72.5197,72.5866,52359.0
2018-01-29 10:10:00,108.54,108.74,108.5,108.55,52304.0,72.5866,72.7203,72.5598,72.5933,52304.0
2018-01-29 10:15:00,108.55,108.58,108.53,108.55,34311.0,72.5933,72.6133,72.5799,72.5933,34311.0
2018-01-29 10:20:00,108.55,108.65,108.51,108.55,54159.0,72.5933,72.6601,72.5665,72.5933,54159.0
2018-01-29 10:25:00,108.54,108.6,108.54,108.57,32382.0,72.5866,72.6267,72.5866,72.6066,32382.0
2018-01-29 10:30:00,108.56,108.63,108.41,108.61,47583.0,72.5999,72.6468,72.4996,72.6334,47583.0
2018-01-29 10:35:00,108.61,108.62,108.44,108.58,44497.0,72.6334,72.6401,72.5197,72.6133,44497.0
2018-01-29 10:40:00,108.58,108.72,108.43,108.66,39816.0,72.6133,72.7069,72.513,72.6668,39816.0
2018-01-29 10:45:00,108.66,108.72,108.55,108.69,25291.0,72.6668,72.7069,72.5933,72.6869,25291.0
2018-01-29 10:50:00,108.69,108.77,108.56,108.67,38129.0,72.6869,72.7404,72.5999,72.6735,38129.0
2018-01-29 10:55:00,108.69,108.83,108.67,108.73,13281.0,72.6869,72.7805,72.6735,72.7136,13281.0
2018-01-29 11:00:00,108.74,108.77,108.55,108.61,18783.0,72.7203,72.7404,72.5933,72.6334,18783.0
2018-01-29 11:05:00,108.61,108.68,108.56,108.64,12123.0,72.6334,72.6802,72.5999,72.6534,12123.0
2018-01-29 11:10:00,108.64,108.72,108.55,108.72,32563.0,72.6534,72.7069,72.5933,72.7069,32563.0
2018-01-29 11:15:00,108.72,108.89,108.71,108.79,19202.0,72.7069,72.8206,72.7003,72.7538,19202.0
2018-01-29 11:20:00,108.78,108.79,108.55,108.68,53923.0,72.7471,72.7538,72.5933,72.6802,53923.0
2018-01-29 11:25:00,108.7,108.79,108.63,108.69,43237.0,72.6936,72.7538,72.6468,72.6869,43237.0
2018-01-29 11:30:00,108.71,108.92,108.71,108.86,18734.0,72.7003,72.8407,72.7003,72.8006,18734.0
2018-01-29 11:35:00,108.91,108.93,108.81,108.86,44561.0,72.834,72.8474,72.7671,72.8006,44561.0
2018-01-29 11:40:00,108.87,109.1,108.78,109.1,58385.0,72.8073,72.9611,72.7471,72.9611,58385.0
2018-01-29 11:45:00,109.1,109.3,109.08,109.26,41710.0,72.9611,73.0948,72.9477,73.0681,41710.0
2018-01-29 11:50:00,109.25,109.26,108.9,108.91,55087.0,73.0614,73.0681,72.8273,72.834,55087.0
2018-01-29 11:55:00,108.89,108.9,108.77,108.77,33229.0,72.8206,72.8273,72.7404,72.7404,33229.0
2018-01-29 12:00:00,108.77,108.78,108.55,108.68,37078.0,72.7404,72.7471,72.5933,72.6802,37078.0
2018-01-29 12:05:00,108.68,108.75,108.68,108.69,13920.0,72.6802,72.727,72.6802,72.6869,13920.0
2018-01-29 12:10:00,108.69,108.87,108.69,108.77,31144.0,72.6869,72.8073,72.6869,72.7404,31144.0
2018-01-29 12:15:00,108.76,108.89,108.75,108.84,16107.0,72.7337,72.8206,72.727,72.7872,16107.0
2018-01-29 12:20:00,108.84,108.98,108.84,108.98,12414.0,72.7872,72.8808,72.7872,72.8808,12414.0
2018-01-29 12:25:00,108.97,109.03,108.97,108.99,20008.0,72.8741,72.9143,72.8741,72.8875,20008.0
2018-01-29 12:30:00,109.0,109.0,108.89,108.89,17663.0,72.8942,72.8942,72.8206,72.8206,17663.0
2018-01-29 12:35:00,108.91,108.94,108.86,108.87,16285.0,72.834,72.8541,72.8006,72.8073,16285.0
2018-01-29 12:40:00,108.88,108.92,108.81,108.81,20009.0,72.8139,72.8407,72.7671,72.7671,20009.0
2018-01-29 12:45:00,108.82,108.88,108.81,108.87,15569.0,72.7738,72.8139,72.7671,72.8073,15569.0
2018-01-29 12:50:00,108.86,109.04,108.85,109.04,12826.0,72.8006,72.9209,72.7939,72.9209,12826.0
2018-01-29 12:55:00,109.03,109.21,109.03,109.19,12806.0,72.9143,73.0346,72.9143,73.0213,12806.0
2018-01-29 13:00:00,109.19,109.22,109.16,109.22,20185.0,73.0213,73.0413,73.0012,73.0413,20185.0
2018-01-29 13:05:00,109.23,109.26,109.11,109.12,13788.0,73.048,73.0681,72.9678,72.9744,13788.0
2018-01-29 13:10:00,109.09,109.11,108.94,108.97,22357.0,72.9544,72.9678,72.8541,72.8741,22357.0
2018-01-29 13:15:00,108.97,109.05,108.96,109.03,11817.0,72.8741,72.9276,72.8674,72.9143,11817.0
2018-01-29 13:20:00,109.03,109.04,108.92,109.02,16394.0,72.9143,72.9209,72.8407,72.9076,16394.0
2018-01-29 13:25:00,109.01,109.03,108.99,109.02,12938.0,72.9009,72.9143,72.8875,72.9076,12938.0
2018-01-29 13:30:00,109.03,109.11,109.0,109.02,21175.0,72.9143,72.9678,72.8942,72.9076,21175.0
2018-01-29 13:35:00,109.02,109.05,108.81,108.81,93604.0,72.9076,72.9276,72.7671,72.7671,93604.0
2018-01-29 13:40:00,108.8,108.83,108.67,108.67,33345.0,72.7604,72.7805,72.6735,72.6735,33345.0
2018-01-29 13:45:00,108.68,108.76,108.66,108.73,21308.0,72.6802,72.7337,72.6668,72.7136,21308.0
2018-01-29 13:50:00,108.74,108.87,108.73,108.82,18421.0,72.7203,72.8073,72.7136,72.7738,18421.0
2018-01-29 13:55:00,108.82,108.84,108.76,108.84,21127.0,72.7738,72.7872,72.7337,72.7872,21127.0
2018-01-29 14:00:00,108.86,108.9,108.77,108.77,19844.0,72.8006,72.8273,72.7404,72.7404,19844.0
2018-01-29 14:05:00,108.76,108.9,108.76,108.84,22946.0,72.7337,72.8273,72.7337,72.7872,22946.0
2018-01-29 14:10:00,108.84,108.88,108.75,108.84,23865.0,72.7872,72.8139,72.727,72.7872,23865.0
2018-01-29 14:15:00,108.84,108.85,108.72,108.78,19091.0,72.7872,72.7939,72.7069,72.7471,19091.0
2018-01-29 14:20:00,108.78,108.91,108.77,108.79,37711.0,72.7471,72.834,72.7404,72.7538,37711.0
2018-01-29 14:25:00,108.79,108.82,108.67,108.69,19558.0,72.7538,72.7738,72.6735,72.6869,19558.0
2018-01-29 14:30:00,108.68,108.71,108.57,108.62,32609.0,72.6802,72.7003,72.6066,72.6401,32609.0
2018-01-29 14:35:00,108.63,108.69,108.59,108.61,19845.0,72.6468,72.6869,72.62,72.6334,19845.0
2018-01-29 14:40:00,108.61,108.66,108.58,108.63,28193.0,72.6334,72.6668,72.6133,72.6468,28193.0
2018-01-29 14:45:00,108.63,108.66,108.62,108.63,24630.0,72.6468,72.6668,72.6401,72.6468,24630.0
2018-01-29 14:50:00,108.63,108.69,108.6,108.65,22702.0,72.6468,72.6869,72.6267,72.6601,22702.0
2018-01-29 14:55:00,108.65,108.73,108.65,108.68,15977.0,72.6601,72.7136,72.6601,72.6802,15977.0
2018-01-29 15:00:00,108.68,108.68,108.64,108.65,19600.0,72.6802,72.6802,72.6534,72.6601,19600.0
2018-01-29 15:05:00,108.65,108.7,108.64,108.65,30007.0,72.6601,72.6936,72.6534,72.6601,30007.0
2018-01-29 15:10:00,108.66,108.68,108.63,108.65,69146.0,72.6668,72.6802,72.6468,72.6601,69146.0
2018-01-29 15:15:00,108.64,108.76,108.63,108.66,45350.0,72.6534,72.7337,72.6468,72.6668,45350.0
2018-01-29 15:20:00,108.66,108.68,108.61,108.67,54345.0,72.6668,72.6802,72.6334,72.6735,54345.0
2018-01-29 15:25:00,108.66,108.73,108.64,108.67,34335.0,72.6668,72.7136,72.6534,72.6735,34335.0
2018-01-29 15:30:00,108.66,108.7,108.64,108.68,40395.0,72.6668,72.6936,72.6534,72.6802,40395.0
2018-01-29 15:35:00,108.68,108.69,108.62,108.63,54570.0,72.6802,72.6869,72.6401,72.6468,54570.0
2018-01-29 15:40:00,108.62,108.72,108.59,108.71,75064.0,72.6401,72.7069,72.62,72.7003,75064.0
2018-01-29 15:45:00,108.71,108.71,108.54,108.65,69107.0,72.7003,72.7003,72.5866,72.6601,69107.0
2018-01-29 15:50:00,108.64,108.89,108.64,108.84,113578.0,72.6534,72.8206,72.6534,72.7872,113578.0
2018-01-29 15:55:00,108.85,108.95,108.56,108.57,217092.0,72.7939,72.8608,72.5999,72.6066,217092.0
2018-01-30 09:30:00,108.2,109.37,108.11,109.12,152929.0,72.3592,73.1416,72.299,72.9744,152929.0
2018-01-30 09:35:00,109.08,109.13,108.16,108.42,39712.0,72.9477,72.9811,72.3324,72.5063,39712.0
2018-01-30 09:40:00,108.45,108.6,108.24,108.45,52350.0,72.5264,72.6267,72.3859,72.5264,52350.0
2018-01-30 09:45:00,108.46,108.71,108.32,108.7,46893.0,72.5331,72.7003,72.4394,72.6936,46893.0
2018-01-30 09:50:00,108.69,109.01,108.69,109.0,37469.0,72.6869,72.9009,72.6869,72.8942,37469.0
2018-01-30 09:55:00,108.99,109.02,108.51,108.51,86135.0,72.8875,72.9076,72.5665,72.5665,86135.0
2018-01-30 10:00:00,108.55,108.84,108.42,108.54,45382.0,72.5933,72.7872,72.5063,72.5866,45382.0
2018-01-30 10:05:00,108.51,108.59,108.32,108.57,60775.0,72.5665,72.62,72.4394,72.6066,60775.0
2018-01-30 10:10:00,108.58,108.72,108.52,108.54,43200.0,72.6133,72.7069,72.5732,72.5866,43200.0
2018-01-30 10:15:00,108.54,108.58,108.39,108.39,69303.0,72.5866,72.6133,72.4863,72.4863,69303.0
2018-01-30 10:20:00,108.4,108.6,108.28,108.44,48115.0,72.4929,72.6267,72.4127,72.5197,48115.0
2018-01-30 10:25:00,108.43,108.55,108.43,108.53,38128.0,72.513,72.5933,72.513,72.5799,38128.0
2018-01-30 10:30:00,108.53,108.54,108.36,108.46,48755.0,72.5799,72.5866,72.4662,72.5331,48755.0
2018-01-30 10:35:00,108.46,108.48,108.38,108.4,47150.0,72.5331,72.5464,72.4796,72.4929,47150.0
2018-01-30 10:40:00,108.39,108.39,108.16,108.17,23011.0,72.4863,72.4863,72.3324,72.3391,23011.0
2018-01-30 10:45:00,108.16,108.33,108.15,108.21,36569.0,72.3324,72.4461,72.3257,72.3659,36569.0
2018-01-30 10:50:00,108.24,108.24,108.0,108.23,61930.0,72.3859,72.3859,72.2254,72.3792,61930.0
2018-01-30 10:55:00,108.24,108.37,108.2,108.3,30596.0,72.3859,72.4729,72.3592,72.4261,30596.0
2018-01-30 11:00:00,108.3,108.39,108.26,108.34,23738.0,72.4261,72.4863,72.3993,72.4528,23738.0
2018-01-30 11:05:00,108.34,108.34,108.11,108.22,27211.0,72.4528,72.4528,72.299,72.3726,27211.0
2018-01-30 11:10:00,108.23,108.23,108.08,108.12,48761.0,72.3792,72.3792,72.2789,72.3057,48761.0
2018-01-30 11:15:00,108.13,108.21,108.04,108.09,56114.0,72.3124,72.3659,72.2522,72.2856,56114.0
2018-01-30 11:20:00,108.09,108.14,107.95,107.97,31292.0,72.2856,72.3191,72.192,72.2054,31292.0
2018-01-30 11:25:00,107.98,108.0,107.88,107.91,25220.0,72.2121,72.2254,72.1452,72.1652,25220.0
2018-01-30 11:30:00,107.92,107.97,107.84,107.9,42925.0,72.1719,72.2054,72.1184,72.1586,42925.0
2018-01-30 11:35:00,107.89,107.93,107.78,107.86,39391.0,72.1519,72.1786,72.0783,72.1318,39391.0
2018-01-30 11:40:00,107.87,108.14,107.86,108.0,35520.0,72.1385,72.3191,72.1318,72.2254,35520.0
2018-01-30 11:45:00,108.01,108.07,107.94,108.0,18665.0,72.2321,72.2722,72.1853,72.2254,18665.0
2018-01-30 11:50:00,108.0,108.06,107.95,107.95,29981.0,72.2254,72.2656,72.192,72.192,29981.0
2018-01-30 11:55:00,107.96,108.01,107.84,107.84,41751.0,72.1987,72.2321,72.1184,72.1184,41751.0
2018-01-30 12:00:00,107.86,108.0,107.83,107.94,23923.0,72.1318,72.2254,72.1117,72.1853,23923.0
2018-01-30 12:05:00,107.92,108.03,107.92,108.0,46136.0,72.1719,72.2455,72.1719,72.2254,46136.0
2018-01-30 12:10:00,107.99,108.06,107.97,107.99,42521.0,72.2187,72.2656,72.2054,72.2187,42521.0
2018-01-30 12:15:00,107.98,108.12,107.96,108.11,48735.0,72.2121,72.3057,72.1987,72.299,48735.0
2018-01-30 12:20:00,108.11,108.18,108.1,108.13,16537.0,72.299,72.3458,72.2923,72.3124,16537.0
2018-01-30 12:25:00,108.12,108.14,107.99,108.01,18539.0,72.3057,72.3191,72.2187,72.2321,18539.0
2018-01-30 12:30:00,108.02,108.02,107.92,108.01,22947.0,72.2388,72.2388,72.1719,72.2321,22947.0
2018-01-30 12:35:00,107.99,108.01,107.89,107.99,19659.0,72.2187,72.2321,72.1519,72.2187,19659.0
2018-01-30 12:40:00,108.0,108.06,107.95,107.96,24621.0,72.2254,72.2656,72.192,72.1987,24621.0
2018-01-30 12:45:00,107.96,108.01,107.94,107.97,15222.0,72.1987,72.2321,72.1853,72.2054,15222.0
2018-01-30 12:50:00,107.96,108.05,107.94,107.99,30313.0,72.1987,72.2589,72.1853,72.2187,30313.0
2018-01-30 12:55:00,107.99,108.0,107.8,107.91,21935.0,72.2187,72.2254,72.0917,72.1652,21935.0
2018-01-30 13:00:00,107.93,107.98,107.81,107.81,13443.0,72.1786,72.2121,72.0984,72.0984,13443.0
2018-01-30 13:05:00,107.83,107.89,107.76,107.81,38024.0,72.1117,72.1519,72.0649,72.0984,38024.0
2018-01-30 13:10:00,107.82,107.97,107.78,107.86,14551.0,72.1051,72.2054,72.0783,72.1318,14551.0
2018-01-30 13:15:00,107.83,107.84,107.75,107.8,28353.0,72.1117,72.1184,72.0582,72.0917,28353.0
2018-01-30 13:20:00,107.79,107.94,107.79,107.92,23998.0,72.085,72.1853,72.085,72.1719,23998.0
2018-01-30 13:25:00,107.94,108.02,107.94,107.99,20246.0,72.1853,72.2388,72.1853,72.2187,20246.0
2018-01-30 13:30:00,107.98,108.14,107.97,108.08,21928.0,72.2121,72.3191,72.2054,72.2789,21928.0
2018-01-30 13:35:00,108.06,108.19,108.05,108.18,21869.0,72.2656,72.3525,72.2589,72.3458,21869.0
2018-01-30 13:40:00,108.18,108.31,108.17,108.29,25261.0,72.3458,72.4328,72.3391,72.4194,25261.0
2018-01-30 13:45:00,108.29,108.32,108.24,108.27,18417.0,72.4194,72.4394,72.3859,72.406,18417.0
2018-01-30 13:50:00,108.26,108.35,108.22,108.28,22811.0,72.3993,72.4595,72.3726,72.4127,22811.0
2018-01-30 13:55:00,108.28,108.42,108.28,108.34,9543.0,72.4127,72.5063,72.4127,72.4528,9543.0
2018-01-30 14:00:00,108.34,108.38,108.24,108.28,27305.0,72.4528,72.4796,72.3859,72.4127,27305.0
2018-01-30 14:05:00,108.28,108.39,108.25,108.31,24778.0,72.4127,72.4863,72.3926,72.4328,24778.0
2018-01-30 14:10:00,108.3,108.52,108.23,108.48,26420.0,72.4261,72.5732,72.3792,72.5464,26420.0
2018-01-30 14:15:00,108.47,108.51,108.39,108.44,18629.0,72.5398,72.5665,72.4863,72.5197,18629.0
2018-01-30 14:20:00,108.42,108.48,108.39,108.39,21628.0,72.5063,72.5464,72.4863,72.4863,21628.0
2018-01-30 14:25:00,108.38,108.42,108.29,108.4,15264.0,72.4796,72.5063,72.4194,72.4929,15264.0
2018-01-30 14:30:00,108.39,108.39,108.18,108.19,23818.0,72.4863,72.4863,72.3458,72.3525,23818.0
2018-01-30 14:35:00,108.21,108.27,108.11,108.22,14123.0,72.3659,72.406,72.299,72.3726,14123.0
2018-01-30 14:40:00,108.23,108.26,108.1,108.18,26820.0,72.3792,72.3993,72.2923,72.3458,26820.0
2018-01-30 14:45:00,108.19,108.19,108.05,108.1,34394.0,72.3525,72.3525,72.2589,72.2923,34394.0
2018-01-30 14:50:00,108.11,108.19,108.05,108.14,56557.0,72.299,72.3525,72.2589,72.3191,56557.0
2018-01-30 14:55:00,108.13,108.19,108.02,108.1,58088.0,72.3124,72.3525,72.2388,72.2923,58088.0
2018-01-30 15:00:00,108.08,108.15,108.0,108.15,26439.0,72.2789,72.3257,72.2254,72.3257,26439.0
2018-01-30 15:05:00,108.15,108.29,108.11,108.21,40176.0,72.3257,72.4194,72.299,72.3659,40176.0
2018-01-30 15:10:00,108.24,108.59,108.24,108.42,87181.0,72.3859,72.62,72.3859,72.5063,87181.0
2018-01-30 15:15:00,108.38,108.41,108.24,108.3,28299.0,72.4796,72.4996,72.3859,72.4261,28299.0
2018-01-30 15:20:00,108.29,108.31,108.19,108.28,28936.0,72.4194,72.4328,72.3525,72.4127,28936.0
2018-01-30 15:25:00,108.27,108.39,108.27,108.36,20309.0,72.406,72.4863,72.406,72.4662,20309.0
2018-01-30 15:30:00,108.38,108.43,108.33,108.35,35845.0,72.4796,72.513,72.4461,72.4595,35845.0
2018-01-30 15:35:00,108.36,108.44,108.29,108.31,53398.0,72.4662,72.5197,72.4194,72.4328,53398.0
2018-01-30 15:40:00,108.3,108.34,108.16,108.2,68192.0,72.4261,72.4528,72.3324,72.3592,68192.0
2018-01-30 15:45:00,108.2,108.32,108.19,108.2,74570.0,72.3592,72.4394,72.3525,72.3592,74570.0
2018-01-30 15:50:00,108.21,108.21,108.13,108.18,94079.0,72.3659,72.3659,72.3124,72.3458,94079.0
2018-01-30 15:55:00,108.18,108.2,107.92,107.94,159581.0,72.3458,72.3592,72.1719,72.1853,159581.0
2018-01-31 09:30:00,108.23,108.39,107.86,108.03,104709.0,72.3792,72.4863,72.1318,72.2455,104709.0
2018-01-31 09:35:00,108.03,108.28,107.94,108.03,23200.0,72.2455,72.4127,72.1853,72.2455,23200.0
2018-01-31 09:40:00,108.06,108.29,107.91,108.29,25253.0,72.2656,72.4194,72.1652,72.4194,25253.0
2018-01-31 09:45:00,108.29,108.3,107.97,108.0,31347.0,72.4194,72.4261,72.2054,72.2254,31347.0
2018-01-31 09:50:00,108.0,108.41,107.99,108.41,34630.0,72.2254,72.4996,72.2187,72.4996,34630.0
2018-01-31 09:55:00,108.4,108.47,108.3,108.32,44762.0,72.4929,72.5398,72.4261,72.4394,44762.0
2018-01-31 10:00:00,108.3,108.32,108.15,108.27,30821.0,72.4261,72.4394,72.3257,72.406,30821.0
2018-01-31 10:05:00,108.25,108.38,108.21,108.36,28679.0,72.3926,72.4796,72.3659,72.4662,28679.0
2018-01-31 10:10:00,108.36,108.4,108.32,108.37,16439.0,72.4662,72.4929,72.4394,72.4729,16439.0
2018-01-31 10:15:00,108.35,108.35,108.2,108.2,20352.0,72.4595,72.4595,72.3592,72.3592,20352.0
2018-01-31 10:20:00,108.19,108.19,107.97,108.02,59496.0,72.3525,72.3525,72.2054,72.2388,59496.0
2018-01-31 10:25:00,107.99,108.0,107.88,108.0,14860.0,72.2187,72.2254,72.1452,72.2254,14860.0
2018-01-31 10:30:00,107.99,108.04,107.89,107.96,20910.0,72.2187,72.2522,72.1519,72.1987,20910.0
2018-01-31 10:35:00,107.97,108.02,107.91,107.93,17476.0,72.2054,72.2388,72.1652,72.1786,17476.0
2018-01-31 10:40:00,107.92,108.02,107.87,107.91,51151.0,72.1719,72.2388,72.1385,72.1652,51151.0
2018-01-31 10:45:00,107.9,107.94,107.74,107.77,33990.0,72.1586,72.1853,72.0516,72.0716,33990.0
2018-01-31 10:50:00,107.77,107.86,107.68,107.69,47153.0,72.0716,72.1318,72.0114,72.0181,47153.0
2018-01-31 10:55:00,107.7,107.7,107.49,107.57,58919.0,72.0248,72.0248,71.8844,71.9379,58919.0
2018-01-31 11:00:00,107.55,107.81,107.5,107.8,24797.0,71.9245,72.0984,71.8911,72.0917,24797.0
2018-01-31 11:05:00,107.79,107.82,107.73,107.74,21620.0,72.085,72.1051,72.0449,72.0516,21620.0
2018-01-31 11:10:00,107.73,107.81,107.7,107.7,29777.0,72.0449,72.0984,72.0248,72.0248,29777.0
2018-01-31 11:15:00,107.68,107.71,107.58,107.58,26043.0,72.0114,72.0315,71.9446,71.9446,26043.0
2018-01-31 11:20:00,107.57,107.75,107.55,107.68,33718.0,71.9379,72.0582,71.9245,72.0114,33718.0
2018-01-31 11:25:00,107.68,107.81,107.66,107.67,20188.0,72.0114,72.0984,71.9981,72.0047,20188.0
2018-01-31 11:30:00,107.66,107.8,107.66,107.8,22137.0,71.9981,72.0917,71.9981,72.0917,22137.0
2018-01-31 11:35:00,107.8,107.8,107.68,107.7,18640.0,72.0917,72.0917,72.0114,72.0248,18640.0
2018-01-31 11:40:00,107.7,107.8,107.69,107.77,20466.0,72.0248,72.0917,72.0181,72.0716,20466.0
2018-01-31 11:45:00,107.78,107.78,107.67,107.72,22825.0,72.0783,72.0783,72.0047,72.0382,22825.0
2018-01-31 11:50:00,107.72,107.79,107.71,107.72,19194.0,72.0382,72.085,72.0315,72.0382,19194.0
2018-01-31 11:55:00,107.72,107.78,107.69,107.71,15186.0,72.0382,72.0783,72.0181,72.0315,15186.0
2018-01-31 12:00:00,107.71,107.78,107.71,107.78,26447.0,72.0315,72.0783,72.0315,72.0783,26447.0
2018-01-31 12:05:00,107.76,107.79,107.67,107.68,27930.0,72.0649,72.085,72.0047,72.0114,27930.0
2018-01-31 12:10:00,107.7,107.7,107.54,107.55,14024.0,72.0248,72.0248,71.9178,71.9245,14024.0
2018-01-31 12:15:00,107.54,107.57,107.53,107.57,14391.0,71.9178,71.9379,71.9111,71.9379,14391.0
2018-01-31 12:20:00,107.56,107.61,107.55,107.59,36174.0,71.9312,71.9646,71.9245,71.9512,36174.0
2018-01-31 12:25:00,107.59,107.61,107.49,107.5,30741.0,71.9512,71.9646,71.8844,71.8911,30741.0
2018-01-31 12:30:00,107.5,107.62,107.5,107.59,31302.0,71.8911,71.9713,71.8911,71.9512,31302.0
2018-01-31 12:35:00,107.59,107.6,107.56,107.58,13704.0,71.9512,71.9579,71.9312,71.9446,13704.0
2018-01-31 12:40:00,107.57,107.58,107.4,107.42,26025.0,71.9379,71.9446,71.8242,71.8376,26025.0
2018-01-31 12:45:00,107.42,107.47,107.42,107.46,28884.0,71.8376,71.871,71.8376,71.8643,28884.0
2018-01-31 12:50:00,107.45,107.45,107.36,107.37,15640.0,71.8576,71.8576,71.7974,71.8041,15640.0
2018-01-31 12:55:00,107.35,107.41,107.29,107.4,19450.0,71.7907,71.8309,71.7506,71.8242,19450.0
2018-01-31 13:00:00,107.4,107.47,107.37,107.41,27276.0,71.8242,71.871,71.8041,71.8309,27276.0
2018-01-31 13:05:00,107.41,107.43,107.33,107.36,15655.0,71.8309,71.8442,71.7774,71.7974,15655.0
2018-01-31 13:10:00,107.35,107.43,107.3,107.43,34739.0,71.7907,71.8442,71.7573,71.8442,34739.0
2018-01-31 13:15:00,107.43,107.47,107.39,107.41,24423.0,71.8442,71.871,71.8175,71.8309,24423.0
2018-01-31 13:20:00,107.42,107.43,107.31,107.33,27711.0,71.8376,71.8442,71.764,71.7774,27711.0
2018-01-31 13:25:00,107.33,107.35,107.25,107.25,26507.0,71.7774,71.7907,71.7239,71.7239,26507.0
2018-01-31 13:30:00,107.25,107.33,107.24,107.27,25344.0,71.7239,71.7774,71.7172,71.7372,25344.0
2018-01-31 13:35:00,107.27,107.27,107.15,107.21,26450.0,71.7372,71.7372,71.657,71.6971,26450.0
2018-01-31 13:40:00,107.2,107.41,107.2,107.37,18522.0,71.6904,71.8309,71.6904,71.8041,18522.0
2018-01-31 13:45:00,107.35,107.35,107.27,107.32,13596.0,71.7907,71.7907,71.7372,71.7707,13596.0
2018-01-31 13:50:00,107.31,107.31,107.2,107.26,20101.0,71.764,71.764,71.6904,71.7306,20101.0
2018-01-31 13:55:00,107.24,107.37,107.23,107.33,18388.0,71.7172,71.8041,71.7105,71.7774,18388.0
2018-01-31 14:00:00,107.36,107.68,107.32,107.45,47910.0,71.7974,72.0114,71.7707,71.8576,47910.0
2018-01-31 14:05:00,107.43,107.5,107.28,107.3,48344.0,71.8442,71.8911,71.7439,71.7573,48344.0
2018-01-31 14:10:00,107.27,107.38,107.06,107.1,52313.0,71.7372,71.8108,71.5968,71.6236,52313.0
2018-01-31 14:15:00,107.11,107.18,106.95,106.95,54787.0,71.6302,71.6771,71.5232,71.5232,54787.0
2018-01-31 14:20:00,106.98,107.01,106.86,106.89,39275.0,71.5433,71.5634,71.4631,71.4831,39275.0
2018-01-31 14:25:00,106.9,106.97,106.74,106.84,56135.0,71.4898,71.5366,71.3828,71.4497,56135.0
2018-01-31 14:30:00,106.82,106.97,106.81,106.88,54963.0,71.4363,71.5366,71.4296,71.4764,54963.0
2018-01-31 14:35:00,106.87,106.99,106.81,106.85,34589.0,71.4697,71.55,71.4296,71.4564,34589.0
2018-01-31 14:40:00,106.85,106.95,106.84,106.93,32666.0,71.4564,71.5232,71.4497,71.5099,32666.0
2018-01-31 14:45:00,106.94,107.05,106.78,107.0,45088.0,71.5166,71.5901,71.4096,71.5567,45088.0
2018-01-31 14:50:00,107.01,107.05,106.93,107.03,41968.0,71.5634,71.5901,71.5099,71.5767,41968.0
2018-01-31 14:55:00,107.06,107.14,107.02,107.07,33849.0,71.5968,71.6503,71.5701,71.6035,33849.0
2018-01-31 15:00:00,107.08,107.11,106.95,107.04,49156.0,71.6102,71.6302,71.5232,71.5834,49156.0
2018-01-31 15:05:00,107.01,107.03,106.96,106.99,61478.0,71.5634,71.5767,71.5299,71.55,61478.0
2018-01-31 15:10:00,106.98,107.08,106.92,107.05,36461.0,71.5433,71.6102,71.5032,71.5901,36461.0
2018-01-31 15:15:00,107.05,107.21,107.03,107.18,29135.0,71.5901,71.6971,71.5767,71.6771,29135.0
2018-01-31 15:20:00,107.18,107.26,107.16,107.26,44464.0,71.6771,71.7306,71.6637,71.7306,44464.0
2018-01-31 15:25:00,107.27,107.27,107.19,107.19,64029.0,71.7372,71.7372,71.6837,71.6837,64029.0
2018-01-31 15:30:00,107.2,107.35,107.19,107.32,57067.0,71.6904,71.7907,71.6837,71.7707,57067.0
2018-01-31 15:35:00,107.32,107.39,107.25,107.26,64524.0,71.7707,71.8175,71.7239,71.7306,64524.0
2018-01-31 15:40:00,107.26,107.47,107.25,107.37,95201.0,71.7306,71.871,71.7239,71.8041,95201.0
2018-01-31 15:45:00,107.37,107.47,107.25,107.26,147916.0,71.8041,71.871,71.7239,71.7306,147916.0
2018-01-31 15:50:00,107.26,107.43,107.25,107.39,135777.0,71.7306,71.8442,71.7239,71.8175,135777.0
2018-01-31 15:55:00,107.4,107.47,107.16,107.23,283290.0,71.8242,71.871,71.6637,71.7105,283290.0
2018-02-01 09:30:00,107.04,107.58,106.8,107.37,116473.0,71.5834,71.9446,71.4229,71.8041,116473.0
2018-02-01 09:35:00,107.37,107.42,106.62,106.68,48819.0,71.8041,71.8376,71.3026,71.3427,48819.0
2018-02-01 09:40:00,106.65,106.69,106.15,106.21,42084.0,71.3226,71.3494,70.9882,71.0284,42084.0
2018-02-01 09:45:00,106.2,106.53,105.94,106.04,36883.0,71.0217,71.2424,70.8478,70.9147,36883.0
2018-02-01 09:50:00,106.09,106.26,105.92,106.16,40916.0,70.9481,71.0618,70.8344,70.9949,40916.0
2018-02-01 09:55:00,106.16,106.45,105.92,105.92,60376.0,70.9949,71.1889,70.8344,70.8344,60376.0
2018-02-01 10:00:00,105.93,106.21,105.92,106.12,49657.0,70.8411,71.0284,70.8344,70.9682,49657.0
2018-02-01 10:05:00,106.1,106.12,105.77,105.84,60260.0,70.9548,70.9682,70.7341,70.7809,60260.0
2018-02-01 10:10:00,105.83,105.94,105.61,105.93,45236.0,70.7742,70.8478,70.6271,70.8411,45236.0
2018-02-01 10:15:00,105.97,106.12,105.84,106.01,59011.0,70.8679,70.9682,70.7809,70.8946,59011.0
2018-02-01 10:20:00,106.01,106.28,105.95,106.17,78673.0,70.8946,71.0752,70.8545,71.0016,78673.0
2018-02-01 10:25:00,106.19,106.19,105.95,106.07,62405.0,71.015,71.015,70.8545,70.9347,62405.0
2018-02-01 10:30:00,106.14,106.18,105.95,105.98,42770.0,70.9816,71.0083,70.8545,70.8746,42770.0
2018-02-01 10:35:00,105.99,106.16,105.94,106.11,84739.0,70.8812,70.9949,70.8478,70.9615,84739.0
2018-02-01 10:40:00,106.12,106.25,106.09,106.18,65204.0,70.9682,71.0551,70.9481,71.0083,65204.0
2018-02-01 10:45:00,106.18,106.18,105.98,106.04,68287.0,71.0083,71.0083,70.8746,70.9147,68287.0
2018-02-01 10:50:00,106.04,106.09,105.84,106.03,47764.0,70.9147,70.9481,70.7809,70.908,47764.0
2018-02-01 10:55:00,106.04,106.13,105.88,106.02,51732.0,70.9147,70.9749,70.8077,70.9013,51732.0
2018-02-01 11:00:00,106.03,106.2,106.03,106.05,102788.0,70.908,71.0217,70.908,70.9214,102788.0
2018-02-01 11:05:00,106.05,106.17,106.0,106.17,83514.0,70.9214,71.0016,70.8879,71.0016,83514.0
2018-02-01 11:10:00,106.16,106.18,105.99,106.12,61123.0,70.9949,71.0083,70.8812,70.9682,61123.0
2018-02-01 11:15:00,106.14,106.23,105.94,105.97,63539.0,70.9816,71.0417,70.8478,70.8679,63539.0
2018-02-01 11:20:00,105.96,106.07,105.85,105.92,52478.0,70.8612,70.9347,70.7876,70.8344,52478.0
2018-02-01 11:25:00,105.92,106.01,105.91,105.93,30374.0,70.8344,70.8946,70.8277,70.8411,30374.0
2018-02-01 11:30:00,105.93,106.06,105.88,106.0,47349.0,70.8411,70.9281,70.8077,70.8879,47349.0
2018-02-01 11:35:00,106.01,106.01,105.83,105.95,46428.0,70.8946,70.8946,70.7742,70.8545,46428.0
2018-02-01 11:40:00,105.94,106.02,105.92,106.01,56449.0,70.8478,70.9013,70.8344,70.8946,56449.0
2018-02-01 11:45:00,106.01,106.24,105.96,106.23,55101.0,70.8946,71.0484,70.8612,71.0417,55101.0
2018-02-01 11:50:00,106.23,106.49,106.0,106.48,708753.0,71.0417,71.2156,70.8879,71.2089,708753.0
2018-02-01 11:55:00,106.49,106.54,105.99,105.99,178077.0,71.2156,71.2491,70.8812,70.8812,178077.0
2018-02-01 12:00:00,106.01,106.1,106.0,106.08,40546.0,70.8946,70.9548,70.8879,70.9414,40546.0
2018-02-01 12:05:00,106.08,106.09,105.97,106.04,37269.0,70.9414,70.9481,70.8679,70.9147,37269.0
2018-02-01 12:10:00,106.04,106.05,105.8,105.8,57240.0,70.9147,70.9214,70.7542,70.7542,57240.0
2018-02-01 12:15:00,105.81,105.88,105.78,105.84,47517.0,70.7609,70.8077,70.7408,70.7809,47517.0
2018-02-01 12:20:00,105.84,105.87,105.79,105.79,26234.0,70.7809,70.801,70.7475,70.7475,26234.0
2018-02-01 12:25:00,105.77,105.77,105.68,105.75,23434.0,70.7341,70.7341,70.6739,70.7207,23434.0
2018-02-01 12:30:00,105.76,105.8,105.74,105.75,22270.0,70.7274,70.7542,70.7141,70.7207,22270.0
2018-02-01 12:35:00,105.75,105.84,105.7,105.84,34244.0,70.7207,70.7809,70.6873,70.7809,34244.0
2018-02-01 12:40:00,105.86,105.91,105.83,105.86,27913.0,70.7943,70.8277,70.7742,70.7943,27913.0
2018-02-01 12:45:00,105.85,105.87,105.79,105.86,32518.0,70.7876,70.801,70.7475,70.7943,32518.0
2018-02-01 12:50:00,105.85,105.86,105.73,105.75,19744.0,70.7876,70.7943,70.7074,70.7207,19744.0
2018-02-01 12:55:00,105.75,105.89,105.75,105.86,29915.0,70.7207,70.8144,70.7207,70.7943,29915.0
2018-02-01 13:00:00,105.86,105.86,105.74,105.74,17899.0,70.7943,70.7943,70.7141,70.7141,17899.0
2018-02-01 13:05:00,105.74,105.75,105.7,105.74,24919.0,70.7141,70.7207,70.6873,70.7141,24919.0
2018-02-01 13:10:00,105.74,105.87,105.7,105.8,32786.0,70.7141,70.801,70.6873,70.7542,32786.0
2018-02-01 13:15:00,105.8,105.87,105.75,105.87,29351.0,70.7542,70.801,70.7207,70.801,29351.0
2018-02-01 13:20:00,105.87,105.96,105.87,105.95,25523.0,70.801,70.8612,70.801,70.8545,25523.0
2018-02-01 13:25:00,105.95,105.97,105.87,105.91,96687.0,70.8545,70.8679,70.801,70.8277,96687.0
2018-02-01 13:30:00,105.91,105.91,105.81,105.87,15733.0,70.8277,70.8277,70.7609,70.801,15733.0
2018-02-01 13:35:00,105.87,105.93,105.81,105.81,88221.0,70.801,70.8411,70.7609,70.7609,88221.0
2018-02-01 13:40:00,105.82,105.86,105.81,105.84,38644.0,70.7676,70.7943,70.7609,70.7809,38644.0
2018-02-01 13:45:00,105.86,105.86,105.79,105.8,25034.0,70.7943,70.7943,70.7475,70.7542,25034.0
2018-02-01 13:50:00,105.8,105.87,105.73,105.73,20424.0,70.7542,70.801,70.7074,70.7074,20424.0
2018-02-01 13:55:00,105.75,105.9,105.75,105.88,38781.0,70.7207,70.8211,70.7207,70.8077,38781.0
2018-02-01 14:00:00,105.87,106.14,105.77,105.91,86787.0,70.801,70.9816,70.7341,70.8277,86787.0
2018-02-01 14:05:00,105.91,105.93,105.85,105.89,42281.0,70.8277,70.8411,70.7876,70.8144,42281.0
2018-02-01 14:10:00,105.89,106.06,105.84,105.91,77394.0,70.8144,70.9281,70.7809,70.8277,77394.0
2018-02-01 14:15:00,105.92,105.92,105.77,105.78,41769.0,70.8344,70.8344,70.7341,70.7408,41769.0
2018-02-01 14:20:00,105.77,105.83,105.59,105.72,55105.0,70.7341,70.7742,70.6137,70.7007,55105.0
2018-02-01 14:25:00,105.71,105.77,105.62,105.65,36066.0,70.694,70.7341,70.6338,70.6539,36066.0
2018-02-01 14:30:00,105.65,105.77,105.6,105.67,44586.0,70.6539,70.7341,70.6204,70.6672,44586.0
2018-02-01 14:35:00,105.67,105.72,105.52,105.61,37601.0,70.6672,70.7007,70.5669,70.6271,37601.0
2018-02-01 14:40:00,105.6,105.72,105.52,105.59,27737.0,70.6204,70.7007,70.5669,70.6137,27737.0
2018-02-01 14:45:00,105.59,105.7,105.55,105.61,39798.0,70.6137,70.6873,70.587,70.6271,39798.0
2018-02-01 14:50:00,105.6,105.66,105.5,105.64,44625.0,70.6204,70.6606,70.5536,70.6472,44625.0
2018-02-01 14:55:00,105.64,105.69,105.5,105.55,71953.0,70.6472,70.6806,70.5536,70.587,71953.0
2018-02-01 15:00:00,105.55,105.56,105.49,105.5,67577.0,70.587,70.5937,70.5469,70.5536,67577.0
2018-02-01 15:05:00,105.5,105.54,105.4,105.45,64311.0,70.5536,70.5803,70.4867,70.5201,64311.0
2018-02-01 15:10:00,105.45,105.49,105.32,105.32,108171.0,70.5201,70.5469,70.4332,70.4332,108171.0
2018-02-01 15:15:00,105.31,105.35,105.22,105.32,89349.0,70.4265,70.4532,70.3663,70.4332,89349.0
2018-02-01 15:20:00,105.33,105.33,105.2,105.3,65857.0,70.4399,70.4399,70.3529,70.4198,65857.0
2018-02-01 15:25:00,105.3,105.31,105.16,105.18,81377.0,70.4198,70.4265,70.3262,70.3395,81377.0
2018-02-01 15:30:00,105.18,105.18,104.97,105.02,129932.0,70.3395,70.3395,70.1991,70.2325,129932.0
2018-02-01 15:35:00,105.02,105.1,104.97,105.04,105426.0,70.2325,70.286,70.1991,70.2459,105426.0
2018-02-01 15:40:00,105.04,105.06,104.93,104.94,89337.0,70.2459,70.2593,70.1724,70.179,89337.0
2018-02-01 15:45:00,104.94,105.13,104.94,105.11,123875.0,70.179,70.3061,70.179,70.2927,123875.0
2018-02-01 15:50:00,105.11,105.23,105.09,105.18,175501.0,70.2927,70.373,70.2794,70.3395,175501.0
2018-02-01 15:55:00,105.18,105.27,105.11,105.19,440347.0,70.3395,70.3997,70.2927,70.3462,440347.0
2018-02-02 09:30:00,105.0,105.24,104.62,104.62,274596.0,70.2192,70.3797,69.965,69.965,274596.0
2018-02-02 09:35:00,104.72,104.76,104.5,104.55,72552.0,70.0319,70.0587,69.8848,69.9182,72552.0
2018-02-02 09:40:00,104.59,105.05,104.57,105.02,103817.0,69.945,70.2526,69.9316,70.2325,103817.0
2018-02-02 09:45:00,105.02,105.25,105.01,105.19,122749.0,70.2325,70.3864,70.2259,70.3462,122749.0
2018-02-02 09:50:00,105.2,105.22,104.88,104.97,69365.0,70.3529,70.3663,70.1389,70.1991,69365.0
2018-02-02 09:55:00,104.96,105.07,104.91,104.97,62631.0,70.1924,70.266,70.159,70.1991,62631.0
2018-02-02 10:00:00,104.91,105.4,104.89,105.01,86088.0,70.159,70.4867,70.1456,70.2259,86088.0
2018-02-02 10:05:00,105.03,105.45,104.96,105.32,81734.0,70.2392,70.5201,70.1924,70.4332,81734.0
2018-02-02 10:10:00,105.31,105.4,105.2,105.32,76880.0,70.4265,70.4867,70.3529,70.4332,76880.0
2018-02-02 10:15:00,105.3,105.45,105.22,105.38,38693.0,70.4198,70.5201,70.3663,70.4733,38693.0
2018-02-02 10:20:00,105.38,105.43,105.28,105.31,66365.0,70.4733,70.5067,70.4064,70.4265,66365.0
2018-02-02 10:25:00,105.3,105.33,105.14,105.15,51951.0,70.4198,70.4399,70.3128,70.3195,51951.0
2018-02-02 10:30:00,105.15,105.23,105.1,105.22,51387.0,70.3195,70.373,70.286,70.3663,51387.0
2018-02-02 10:35:00,105.21,105.23,105.01,105.13,52382.0,70.3596,70.373,70.2259,70.3061,52382.0
2018-02-02 10:40:00,105.13,105.22,105.11,105.17,31466.0,70.3061,70.3663,70.2927,70.3329,31466.0
2018-02-02 10:45:00,105.16,105.21,105.04,105.19,35636.0,70.3262,70.3596,70.2459,70.3462,35636.0
2018-02-02 10:50:00,105.2,105.53,105.19,105.4,56825.0,70.3529,70.5736,70.3462,70.4867,56825.0
2018-02-02 10:55:00,105.39,105.39,105.21,105.33,27216.0,70.48,70.48,70.3596,70.4399,27216.0
2018-02-02 11:00:00,105.33,105.34,105.19,105.19,55908.0,70.4399,70.4466,70.3462,70.3462,55908.0
2018-02-02 11:05:00,105.2,105.28,105.05,105.17,54755.0,70.3529,70.4064,70.2526,70.3329,54755.0
2018-02-02 11:10:00,105.17,105.21,105.06,105.08,48519.0,70.3329,70.3596,70.2593,70.2727,48519.0
2018-02-02 11:15:00,105.08,105.08,104.87,104.88,36117.0,70.2727,70.2727,70.1322,70.1389,36117.0
2018-02-02 11:20:00,104.88,104.96,104.75,104.88,53548.0,70.1389,70.1924,70.052,70.1389,53548.0
2018-02-02 11:25:00,104.87,104.99,104.77,104.78,66571.0,70.1322,70.2125,70.0654,70.072,66571.0
2018-02-02 11:30:00,104.78,104.88,104.53,104.54,53835.0,70.072,70.1389,69.9049,69.9115,53835.0
2018-02-02 11:35:00,104.55,104.58,104.2,104.25,95726.0,69.9182,69.9383,69.6842,69.7176,95726.0
2018-02-02 11:40:00,104.27,104.3,104.13,104.14,82117.0,69.731,69.751,69.6374,69.644,82117.0
2018-02-02 11:45:00,104.14,104.27,104.04,104.05,81386.0,69.644,69.731,69.5772,69.5839,81386.0
2018-02-02 11:50:00,104.05,104.3,104.05,104.22,54950.0,69.5839,69.751,69.5839,69.6975,54950.0
2018-02-02 11:55:00,104.22,104.34,104.15,104.34,68371.0,69.6975,69.7778,69.6507,69.7778,68371.0
2018-02-02 12:00:00,104.34,104.63,104.33,104.47,44387.0,69.7778,69.9717,69.7711,69.8647,44387.0
2018-02-02 12:05:00,104.47,104.56,104.39,104.5,37947.0,69.8647,69.9249,69.8112,69.8848,37947.0
2018-02-02 12:10:00,104.49,104.51,104.25,104.26,57877.0,69.8781,69.8915,69.7176,69.7243,57877.0
2018-02-02 12:15:00,104.25,104.38,104.21,104.35,40153.0,69.7176,69.8045,69.6909,69.7845,40153.0
2018-02-02 12:20:00,104.36,104.64,104.25,104.64,30954.0,69.7912,69.9784,69.7176,69.9784,30954.0
2018-02-02 12:25:00,104.64,104.65,104.54,104.56,29885.0,69.9784,69.9851,69.9115,69.9249,29885.0
2018-02-02 12:30:00,104.57,104.59,104.37,104.42,32122.0,69.9316,69.945,69.7979,69.8313,32122.0
2018-02-02 12:35:00,104.44,104.48,104.31,104.31,20814.0,69.8447,69.8714,69.7577,69.7577,20814.0
2018-02-02 12:40:00,104.32,104.37,104.24,104.32,44333.0,69.7644,69.7979,69.7109,69.7644,44333.0
2018-02-02 12:45:00,104.29,104.32,104.24,104.24,36864.0,69.7444,69.7644,69.7109,69.7109,36864.0
2018-02-02 12:50:00,104.23,104.4,104.22,104.36,36846.0,69.7042,69.8179,69.6975,69.7912,36846.0
2018-02-02 12:55:00,104.37,104.54,104.36,104.5,60244.0,69.7979,69.9115,69.7912,69.8848,60244.0
2018-02-02 13:00:00,104.5,104.61,104.44,104.55,41667.0,69.8848,69.9584,69.8447,69.9182,41667.0
2018-02-02 13:05:00,104.54,104.59,104.45,104.45,27050.0,69.9115,69.945,69.8514,69.8514,27050.0
2018-02-02 13:10:00,104.46,104.65,104.45,104.64,35554.0,69.858,69.9851,69.8514,69.9784,35554.0
2018-02-02 13:15:00,104.63,104.68,104.5,104.53,22077.0,69.9717,70.0052,69.8848,69.9049,22077.0
2018-02-02 13:20:00,104.53,104.55,104.37,104.5,32197.0,69.9049,69.9182,69.7979,69.8848,32197.0
2018-02-02 13:25:00,104.5,104.53,104.45,104.51,23875.0,69.8848,69.9049,69.8514,69.8915,23875.0
2018-02-02 13:30:00,104.52,104.61,104.51,104.54,28102.0,69.8982,69.9584,69.8915,69.9115,28102.0
2018-02-02 13:35:00,104.53,104.53,104.41,104.44,42413.0,69.9049,69.9049,69.8246,69.8447,42413.0
2018-02-02 13:40:00,104.45,104.46,104.22,104.27,40882.0,69.8514,69.858,69.6975,69.731,40882.0
2018-02-02 13:45:00,104.27,104.27,104.08,104.12,30420.0,69.731,69.731,69.6039,69.6307,30420.0
2018-02-02 13:50:00,104.12,104.14,104.01,104.04,32890.0,69.6307,69.644,69.5571,69.5772,32890.0
2018-02-02 13:55:00,104.05,104.13,103.96,104.11,47310.0,69.5839,69.6374,69.5237,69.624,47310.0
2018-02-02 14:00:00,104.12,104.25,104.1,104.24,41249.0,69.6307,69.7176,69.6173,69.7109,41249.0
2018-02-02 14:05:00,104.23,104.27,104.09,104.09,33547.0,69.7042,69.731,69.6106,69.6106,33547.0
2018-02-02 14:10:00,104.08,104.12,103.9,103.99,50588.0,69.6039,69.6307,69.4835,69.5437,50588.0
2018-02-02 14:15:00,103.98,104.0,103.77,103.87,60670.0,69.537,69.5504,69.3966,69.4635,60670.0
2018-02-02 14:20:00,103.87,103.89,103.74,103.88,60955.0,69.4635,69.4769,69.3765,69.4702,60955.0
2018-02-02 14:25:00,103.88,103.91,103.71,103.82,54749.0,69.4702,69.4902,69.3565,69.43,54749.0
2018-02-02 14:30:00,103.81,103.95,103.76,103.83,52860.0,69.4234,69.517,69.3899,69.4367,52860.0
2018-02-02 14:35:00,103.83,103.83,103.64,103.68,34036.0,69.4367,69.4367,69.3097,69.3364,34036.0
2018-02-02 14:40:00,103.69,103.78,103.64,103.75,29865.0,69.3431,69.4033,69.3097,69.3832,29865.0
2018-02-02 14:45:00,103.75,103.75,103.57,103.62,49255.0,69.3832,69.3832,69.2629,69.2963,49255.0
2018-02-02 14:50:00,103.61,103.86,103.58,103.81,47951.0,69.2896,69.4568,69.2695,69.4234,47951.0
2018-02-02 14:55:00,103.82,103.82,103.56,103.7,58142.0,69.43,69.43,69.2562,69.3498,58142.0
2018-02-02 15:00:00,103.68,103.73,103.59,103.71,62503.0,69.3364,69.3699,69.2762,69.3565,62503.0
2018-02-02 15:05:00,103.69,103.82,103.65,103.7,61416.0,69.3431,69.43,69.3164,69.3498,61416.0
2018-02-02 15:10:00,103.71,103.97,103.71,103.89,63889.0,69.3565,69.5304,69.3565,69.4769,63889.0
2018-02-02 15:15:00,103.89,104.11,103.85,104.01,58911.0,69.4769,69.624,69.4501,69.5571,58911.0
2018-02-02 15:20:00,104.01,104.1,103.99,104.09,47484.0,69.5571,69.6173,69.5437,69.6106,47484.0
2018-02-02 15:25:00,104.09,104.13,103.89,103.89,74559.0,69.6106,69.6374,69.4769,69.4769,74559.0
2018-02-02 15:30:00,103.88,103.88,103.71,103.75,85737.0,69.4702,69.4702,69.3565,69.3832,85737.0
2018-02-02 15:35:00,103.76,103.97,103.71,103.9,68573.0,69.3899,69.5304,69.3565,69.4835,68573.0
2018-02-02 15:40:00,103.91,103.91,103.7,103.7,104253.0,69.4902,69.4902,69.3498,69.3498,104253.0
2018-02-02 15:45:00,103.68,103.69,103.43,103.49,184049.0,69.3364,69.3431,69.1692,69.2094,184049.0
2018-02-02 15:50:00,103.49,103.59,103.46,103.47,162319.0,69.2094,69.2762,69.1893,69.196,162319.0
2018-02-02 15:55:00,103.47,103.49,103.19,103.35,372809.0,69.196,69.2094,69.0087,69.1157,372809.0
2018-02-05 09:30:00,102.93,103.48,102.73,103.28,197747.0,68.8349,69.2027,68.7011,69.0689,197747.0
2018-02-05 09:35:00,103.2,103.22,102.69,102.73,69343.0,69.0154,69.0288,68.6744,68.7011,69343.0
2018-02-05 09:40:00,102.7,102.8,102.42,102.8,65252.0,68.681,68.7479,68.4938,68.7479,65252.0
2018-02-05 09:45:00,102.74,102.77,102.31,102.48,67103.0,68.7078,68.7279,68.4202,68.5339,67103.0
2018-02-05 09:50:00,102.45,102.48,102.32,102.32,42810.0,68.5139,68.5339,68.4269,68.4269,42810.0
2018-02-05 09:55:00,102.34,102.38,101.91,101.94,83001.0,68.4403,68.467,68.1527,68.1728,83001.0
2018-02-05 10:00:00,101.95,102.08,101.86,101.88,71552.0,68.1795,68.2664,68.1193,68.1327,71552.0
2018-02-05 10:05:00,101.88,102.19,101.81,102.18,63417.0,68.1327,68.34,68.0858,68.3333,63417.0
2018-02-05 10:10:00,102.17,102.25,102.11,102.12,51620.0,68.3266,68.3801,68.2865,68.2932,51620.0
2018-02-05 10:15:00,102.11,102.15,101.96,101.98,117262.0,68.2865,68.3132,68.1862,68.1995,117262.0
2018-02-05 10:20:00,101.98,102.01,101.85,101.86,65290.0,68.1995,68.2196,68.1126,68.1193,65290.0
2018-02-05 10:25:00,101.87,102.04,101.86,101.97,81453.0,68.126,68.2397,68.1193,68.1928,81453.0
2018-02-05 10:30:00,101.98,102.42,101.95,102.3,94238.0,68.1995,68.4938,68.1795,68.4135,94238.0
2018-02-05 10:35:00,102.29,102.38,102.26,102.28,54739.0,68.4069,68.467,68.3868,68.4002,54739.0
2018-02-05 10:40:00,102.27,102.28,102.17,102.17,38945.0,68.3935,68.4002,68.3266,68.3266,38945.0
2018-02-05 10:45:00,102.15,102.41,102.13,102.38,50760.0,68.3132,68.4871,68.2999,68.467,50760.0
2018-02-05 10:50:00,102.35,102.38,102.25,102.25,39091.0,68.447,68.467,68.3801,68.3801,39091.0
2018-02-05 10:55:00,102.25,102.4,102.23,102.32,43921.0,68.3801,68.4804,68.3667,68.4269,43921.0
2018-02-05 11:00:00,102.35,102.38,102.21,102.29,62482.0,68.447,68.467,68.3534,68.4069,62482.0
2018-02-05 11:05:00,102.3,102.46,102.3,102.4,27890.0,68.4135,68.5205,68.4135,68.4804,27890.0
2018-02-05 11:10:00,102.4,102.42,102.28,102.29,30163.0,68.4804,68.4938,68.4002,68.4069,30163.0
2018-02-05 11:15:00,102.29,102.33,102.18,102.22,28711.0,68.4069,68.4336,68.3333,68.36,28711.0
2018-02-05 11:20:00,102.2,102.35,102.09,102.23,38606.0,68.3467,68.447,68.2731,68.3667,38606.0
2018-02-05 11:25:00,102.22,102.24,101.98,102.01,57866.0,68.36,68.3734,68.1995,68.2196,57866.0
2018-02-05 11:30:00,102.01,102.2,101.96,102.2,46370.0,68.2196,68.3467,68.1862,68.3467,46370.0
2018-02-05 11:35:00,102.23,102.32,102.11,102.18,49591.0,68.3667,68.4269,68.2865,68.3333,49591.0
2018-02-05 11:40:00,102.17,102.17,101.95,101.95,36343.0,68.3266,68.3266,68.1795,68.1795,36343.0
2018-02-05 11:45:00,101.98,102.12,101.98,102.06,30846.0,68.1995,68.2932,68.1995,68.253,30846.0
2018-02-05 11:50:00,102.05,102.24,101.98,101.99,36389.0,68.2463,68.3734,68.1995,68.2062,36389.0
2018-02-05 11:55:00,101.98,102.09,101.95,102.04,39870.0,68.1995,68.2731,68.1795,68.2397,39870.0
2018-02-05 12:00:00,102.03,102.03,101.86,101.87,43298.0,68.233,68.233,68.1193,68.126,43298.0
2018-02-05 12:05:00,101.88,101.91,101.79,101.84,36730.0,68.1327,68.1527,68.0725,68.1059,36730.0
2018-02-05 12:10:00,101.83,101.91,101.8,101.86,28135.0,68.0992,68.1527,68.0792,68.1193,28135.0
2018-02-05 12:15:00,101.85,102.0,101.83,101.86,45184.0,68.1126,68.2129,68.0992,68.1193,45184.0
2018-02-05 12:20:00,101.85,101.85,101.69,101.69,54582.0,68.1126,68.1126,68.0056,68.0056,54582.0
2018-02-05 12:25:00,101.68,101.9,101.67,101.77,33509.0,67.9989,68.146,67.9922,68.0591,33509.0
2018-02-05 12:30:00,101.76,101.84,101.71,101.75,30288.0,68.0524,68.1059,68.019,68.0457,30288.0
2018-02-05 12:35:00,101.74,101.82,101.67,101.72,28660.0,68.039,68.0925,67.9922,68.0257,28660.0
2018-02-05 12:40:00,101.73,101.77,101.66,101.67,74822.0,68.0323,68.0591,67.9855,67.9922,74822.0
2018-02-05 12:45:00,101.67,101.82,101.6,101.8,40159.0,67.9922,68.0925,67.9454,68.0792,40159.0
2018-02-05 12:50:00,101.82,101.97,101.79,101.88,44119.0,68.0925,68.1928,68.0725,68.1327,44119.0
2018-02-05 12:55:00,101.88,101.88,101.56,101.56,33978.0,68.1327,68.1327,67.9187,67.9187,33978.0
2018-02-05 13:00:00,101.55,101.63,101.3,101.3,186102.0,67.912,67.9655,67.7448,67.7448,186102.0
2018-02-05 13:05:00,101.26,101.47,101.07,101.1,46311.0,67.718,67.8585,67.591,67.611,46311.0
2018-02-05 13:10:00,101.11,101.14,100.89,100.98,112819.0,67.6177,67.6378,67.4706,67.5308,112819.0
2018-02-05 13:15:00,100.96,101.06,100.71,100.93,71600.0,67.5174,67.5843,67.3502,67.4973,71600.0
2018-02-05 13:20:00,100.96,101.1,100.93,101.09,67148.0,67.5174,67.611,67.4973,67.6043,67148.0
2018-02-05 13:25:00,101.06,101.07,100.87,100.9,41392.0,67.5843,67.591,67.4572,67.4773,41392.0
2018-02-05 13:30:00,100.91,101.26,100.91,101.15,51805.0,67.484,67.718,67.484,67.6445,51805.0
2018-02-05 13:35:00,101.17,101.31,101.08,101.08,50213.0,67.6578,67.7515,67.5977,67.5977,50213.0
2018-02-05 13:40:00,101.09,101.27,101.06,101.21,39781.0,67.6043,67.7247,67.5843,67.6846,39781.0
2018-02-05 13:45:00,101.21,101.21,100.91,101.02,36029.0,67.6846,67.6846,67.484,67.5575,36029.0
2018-02-05 13:50:00,101.04,101.06,100.8,100.83,45786.0,67.5709,67.5843,67.4104,67.4305,45786.0
2018-02-05 13:55:00,100.88,101.37,100.87,101.34,58065.0,67.4639,67.7916,67.4572,67.7715,58065.0
2018-02-05 14:00:00,101.35,101.41,101.27,101.39,31239.0,67.7782,67.8183,67.7247,67.805,31239.0
2018-02-05 14:05:00,101.4,101.49,101.23,101.23,30831.0,67.8117,67.8718,67.698,67.698,30831.0
2018-02-05 14:10:00,101.22,101.37,101.2,101.25,30074.0,67.6913,67.7916,67.6779,67.7113,30074.0
2018-02-05 14:15:00,101.23,101.24,100.93,101.15,71940.0,67.698,67.7047,67.4973,67.6445,71940.0
2018-02-05 14:20:00,101.12,101.2,100.99,101.0,57725.0,67.6244,67.6779,67.5375,67.5442,57725.0
2018-02-05 14:25:00,101.02,101.11,100.9,101.1,45166.0,67.5575,67.6177,67.4773,67.611,45166.0
2018-02-05 14:30:00,101.07,101.09,100.76,100.82,65662.0,67.591,67.6043,67.3837,67.4238,65662.0
2018-02-05 14:35:00,100.84,100.94,100.79,100.82,46128.0,67.4372,67.504,67.4037,67.4238,46128.0
2018-02-05 14:40:00,100.84,100.92,100.72,100.79,59244.0,67.4372,67.4907,67.3569,67.4037,59244.0
2018-02-05 14:45:00,100.79,100.84,100.65,100.77,67462.0,67.4037,67.4372,67.3101,67.3903,67462.0
2018-02-05 14:50:00,100.75,100.89,100.63,100.77,159713.0,67.377,67.4706,67.2967,67.3903,159713.0
2018-02-05 14:55:00,100.78,100.81,100.45,100.53,84321.0,67.397,67.4171,67.1763,67.2298,84321.0
2018-02-05 15:00:00,100.51,100.74,100.38,100.39,55307.0,67.2165,67.3703,67.1295,67.1362,55307.0
2018-02-05 15:05:00,100.44,100.53,99.47,99.69,173715.0,67.1697,67.2298,66.521,66.6681,173715.0
2018-02-05 15:10:00,99.63,100.05,99.11,99.88,140285.0,66.628,66.9088,66.2802,66.7952,140285.0
2018-02-05 15:15:00,99.87,100.42,99.73,99.92,95332.0,66.7885,67.1563,66.6948,66.8219,95332.0
2018-02-05 15:20:00,99.9,100.18,99.64,100.06,110290.0,66.8085,66.9958,66.6347,66.9155,110290.0
2018-02-05 15:25:00,100.06,100.48,100.02,100.36,145312.0,66.9155,67.1964,66.8888,67.1162,145312.0
2018-02-05 15:30:00,100.38,100.41,100.08,100.13,203532.0,67.1295,67.1496,66.9289,66.9623,203532.0
2018-02-05 15:35:00,100.14,100.25,99.64,99.68,121683.0,66.969,67.0426,66.6347,66.6614,121683.0
2018-02-05 15:40:00,99.68,99.81,99.34,99.53,236178.0,66.6614,66.7483,66.434,66.5611,236178.0
2018-02-05 15:45:00,99.53,99.56,98.82,99.02,319927.0,66.5611,66.5812,66.0863,66.22,319927.0
2018-02-05 15:50:00,99.01,99.44,98.56,98.59,244635.0,66.2133,66.5009,65.9124,65.9325,244635.0
2018-02-05 15:55:00,98.57,99.33,98.51,98.62,281544.0,65.9191,66.4273,65.879,65.9525,281544.0
2018-02-06 09:30:00,97.31,98.0,96.66,97.91,383375.0,65.0765,65.5379,64.6418,65.4777,383375.0
2018-02-06 09:35:00,97.98,99.24,97.98,99.21,173057.0,65.5245,66.3672,65.5245,66.3471,173057.0
2018-02-06 09:40:00,99.19,99.64,98.73,98.89,96208.0,66.3337,66.6347,66.0261,66.1331,96208.0
2018-02-06 09:45:00,99.08,99.63,98.8,99.22,102689.0,66.2602,66.628,66.0729,66.3538,102689.0
2018-02-06 09:50:00,99.23,99.93,99.15,99.91,91254.0,66.3605,66.8286,66.307,66.8152,91254.0
2018-02-06 09:55:00,99.88,99.95,98.81,99.17,122499.0,66.7952,66.842,66.0796,66.3203,122499.0
2018-02-06 10:00:00,99.2,99.8,99.09,99.57,131205.0,66.3404,66.7417,66.2668,66.5878,131205.0
2018-02-06 10:05:00,99.59,100.07,99.04,99.24,150364.0,66.6012,66.9222,66.2334,66.3672,150364.0
2018-02-06 10:10:00,99.27,99.53,98.83,98.94,100213.0,66.3872,66.5611,66.093,66.1665,100213.0
2018-02-06 10:15:00,98.91,99.74,98.89,99.55,265871.0,66.1465,66.7015,66.1331,66.5745,265871.0
2018-02-06 10:20:00,99.58,99.99,99.14,99.43,80546.0,66.5945,66.8687,66.3003,66.4942,80546.0
2018-02-06 10:25:00,99.46,99.74,98.98,99.2,63279.0,66.5143,66.7015,66.1933,66.3404,63279.0
2018-02-06 10:30:00,99.13,99.21,98.9,99.0,320203.0,66.2936,66.3471,66.1398,66.2066,320203.0
2018-02-06 10:35:00,98.98,99.09,98.18,98.7,133570.0,66.1933,66.2668,65.6583,66.006,133570.0
2018-02-06 10:40:00,98.66,98.97,98.26,98.96,159157.0,65.9793,66.1866,65.7118,66.1799,159157.0
2018-02-06 10:45:00,98.97,99.43,98.91,99.17,56602.0,66.1866,66.4942,66.1465,66.3203,56602.0
2018-02-06 10:50:00,99.16,99.64,98.63,99.38,54144.0,66.3137,66.6347,65.9592,66.4608,54144.0
2018-02-06 10:55:00,99.37,99.59,99.16,99.52,62000.0,66.4541,66.6012,66.3137,66.5544,62000.0
2018-02-06 11:00:00,99.6,100.05,99.27,99.32,115586.0,66.6079,66.9088,66.3872,66.4207,115586.0
2018-02-06 11:05:00,99.34,99.54,98.87,99.0,87085.0,66.434,66.5678,66.1197,66.2066,87085.0
2018-02-06 11:10:00,99.1,99.29,98.77,99.01,117245.0,66.2735,66.4006,66.0528,66.2133,117245.0
2018-02-06 11:15:00,99.0,99.47,98.83,99.13,78432.0,66.2066,66.521,66.093,66.2936,78432.0
2018-02-06 11:20:00,99.16,99.23,98.82,98.93,69821.0,66.3137,66.3605,66.0863,66.1598,69821.0
2018-02-06 11:25:00,98.9,98.95,98.61,98.84,71530.0,66.1398,66.1732,65.9458,66.0996,71530.0
2018-02-06 11:30:00,98.77,98.84,98.62,98.7,98110.0,66.0528,66.0996,65.9525,66.006,98110.0
2018-02-06 11:35:00,98.69,98.77,98.4,98.74,157333.0,65.9993,66.0528,65.8054,66.0328,157333.0
2018-02-06 11:40:00,98.73,99.08,98.59,98.85,41891.0,66.0261,66.2602,65.9325,66.1063,41891.0
2018-02-06 11:45:00,98.86,99.08,98.64,98.95,34393.0,66.113,66.2602,65.9659,66.1732,34393.0
2018-02-06 11:50:00,98.99,99.21,98.71,98.72,159065.0,66.2,66.3471,66.0127,66.0194,159065.0
2018-02-06 11:55:00,98.74,98.9,98.66,98.68,111948.0,66.0328,66.1398,65.9793,65.9926,111948.0
2018-02-06 12:00:00,98.68,98.91,98.68,98.72,41169.0,65.9926,66.1465,65.9926,66.0194,41169.0
2018-02-06 12:05:00,98.71,98.89,98.57,98.84,42502.0,66.0127,66.1331,65.9191,66.0996,42502.0
2018-02-06 12:10:00,98.81,98.86,98.66,98.85,42017.0,66.0796,66.113,65.9793,66.1063,42017.0
2018-02-06 12:15:00,98.85,99.28,98.82,98.9,73089.0,66.1063,66.3939,66.0863,66.1398,73089.0
2018-02-06 12:20:00,98.96,99.16,98.96,99.03,68282.0,66.1799,66.3137,66.1799,66.2267,68282.0
2018-02-06 12:25:00,99.06,99.29,98.98,99.22,82435.0,66.2468,66.4006,66.1933,66.3538,82435.0
2018-02-06 12:30:00,99.23,99.62,99.18,99.22,30355.0,66.3605,66.6213,66.327,66.3538,30355.0
2018-02-06 12:35:00,99.18,99.51,99.16,99.5,41751.0,66.327,66.5477,66.3137,66.541,41751.0
2018-02-06 12:40:00,99.5,99.55,99.16,99.17,35867.0,66.541,66.5745,66.3137,66.3203,35867.0
2018-02-06 12:45:00,99.15,99.18,98.96,99.01,122099.0,66.307,66.327,66.1799,66.2133,122099.0
2018-02-06 12:50:00,99.01,99.09,98.84,98.88,45513.0,66.2133,66.2668,66.0996,66.1264,45513.0
2018-02-06 12:55:00,98.86,99.15,98.74,99.06,103635.0,66.113,66.307,66.0328,66.2468,103635.0
2018-02-06 13:00:00,99.0,99.0,98.33,98.42,59275.0,66.2066,66.2066,65.7586,65.8188,59275.0
2018-02-06 13:05:00,98.45,98.54,98.19,98.27,58242.0,65.8388,65.899,65.665,65.7185,58242.0
2018-02-06 13:10:00,98.2,98.55,98.08,98.34,52210.0,65.6716,65.9057,65.5914,65.7653,52210.0
2018-02-06 13:15:00,98.31,98.82,98.3,98.67,36044.0,65.7452,66.0863,65.7385,65.986,36044.0
2018-02-06 13:20:00,98.66,98.72,98.4,98.45,46091.0,65.9793,66.0194,65.8054,65.8388,46091.0
2018-02-06 13:25:00,98.37,98.88,98.36,98.39,362922.0,65.7853,66.1264,65.7786,65.7987,362922.0
2018-02-06 13:30:00,98.39,98.46,98.31,98.41,85988.0,65.7987,65.8455,65.7452,65.8121,85988.0
2018-02-06 13:35:00,98.42,98.83,98.38,98.64,87021.0,65.8188,66.093,65.792,65.9659,87021.0
2018-02-06 13:40:00,98.68,98.76,98.39,98.54,36455.0,65.9926,66.0461,65.7987,65.899,36455.0
2018-02-06 13:45:00,98.55,98.65,98.41,98.5,57831.0,65.9057,65.9726,65.8121,65.8723,57831.0
2018-02-06 13:50:00,98.49,98.6,98.38,98.46,72660.0,65.8656,65.9391,65.792,65.8455,72660.0
2018-02-06 13:55:00,98.51,98.6,98.45,98.49,85362.0,65.879,65.9391,65.8388,65.8656,85362.0
2018-02-06 14:00:00,98.48,98.49,98.32,98.44,57778.0,65.8589,65.8656,65.7519,65.8321,57778.0
2018-02-06 14:05:00,98.41,98.42,98.14,98.18,66525.0,65.8121,65.8188,65.6315,65.6583,66525.0
2018-02-06 14:10:00,98.18,98.5,98.17,98.32,57740.0,65.6583,65.8723,65.6516,65.7519,57740.0
2018-02-06 14:15:00,98.32,98.41,98.22,98.3,77501.0,65.7519,65.8121,65.685,65.7385,77501.0
2018-02-06 14:20:00,98.31,98.43,98.21,98.33,48758.0,65.7452,65.8255,65.6783,65.7586,48758.0
2018-02-06 14:25:00,98.34,98.36,98.23,98.27,53429.0,65.7653,65.7786,65.6917,65.7185,53429.0
2018-02-06 14:30:00,98.26,98.49,98.23,98.38,66626.0,65.7118,65.8656,65.6917,65.792,66626.0
2018-02-06 14:35:00,98.42,98.66,98.38,98.47,66495.0,65.8188,65.9793,65.792,65.8522,66495.0
2018-02-06 14:40:00,98.49,98.67,98.39,98.67,58947.0,65.8656,65.986,65.7987,65.986,58947.0
2018-02-06 14:45:00,98.67,99.0,98.64,98.97,75352.0,65.986,66.2066,65.9659,66.1866,75352.0
2018-02-06 14:50:00,98.97,99.13,98.82,99.13,38401.0,66.1866,66.2936,66.0863,66.2936,38401.0
2018-02-06 14:55:00,99.13,99.57,99.11,99.5,86219.0,66.2936,66.5878,66.2802,66.541,86219.0
2018-02-06 15:00:00,99.52,99.97,99.52,99.87,45768.0,66.5544,66.8553,66.5544,66.7885,45768.0
2018-02-06 15:05:00,99.9,100.43,99.78,100.39,133803.0,66.8085,67.163,66.7283,67.1362,133803.0
2018-02-06 15:10:00,100.36,100.41,99.83,99.91,91772.0,67.1162,67.1496,66.7617,66.8152,91772.0
2018-02-06 15:15:00,99.93,100.07,99.62,99.67,47478.0,66.8286,66.9222,66.6213,66.6547,47478.0
2018-02-06 15:20:00,99.66,99.99,99.62,99.72,57833.0,66.648,66.8687,66.6213,66.6882,57833.0
2018-02-06 15:25:00,99.7,99.97,99.69,99.83,61825.0,66.6748,66.8553,66.6681,66.7617,61825.0
2018-02-06 15:30:00,99.8,100.35,99.75,100.25,88232.0,66.7417,67.1095,66.7082,67.0426,88232.0
2018-02-06 15:35:00,100.25,100.34,100.1,100.34,95852.0,67.0426,67.1028,66.9423,67.1028,95852.0
2018-02-06 15:40:00,100.35,100.64,100.26,100.26,111355.0,67.1095,67.3034,67.0493,67.0493,111355.0
2018-02-06 15:45:00,100.23,100.24,99.75,99.88,144475.0,67.0292,67.0359,66.7082,66.7952,144475.0
2018-02-06 15:50:00,99.88,100.17,99.75,100.07,121445.0,66.7952,66.9891,66.7082,66.9222,121445.0
2018-02-06 15:55:00,100.06,100.38,99.87,100.36,346467.0,66.9155,67.1295,66.7885,67.1162,346467.0
2018-02-07 09:30:00,99.9,100.05,99.51,99.85,89156.0,66.8085,66.9088,66.5477,66.7751,89156.0
2018-02-07 09:35:00,99.85,100.18,99.78,100.06,43167.0,66.7751,66.9958,66.7283,66.9155,43167.0
2018-02-07 09:40:00,100.0,100.62,100.0,100.22,53273.0,66.8754,67.29,66.8754,67.0225,53273.0
2018-02-07 09:45:00,100.2,100.38,99.77,99.77,54990.0,67.0092,67.1295,66.7216,66.7216,54990.0
2018-02-07 09:50:00,99.75,100.2,99.74,100.11,38701.0,66.7082,67.0092,66.7015,66.949,38701.0
2018-02-07 09:55:00,100.12,100.16,99.94,100.03,31986.0,66.9557,66.9824,66.8353,66.8955,31986.0
2018-02-07 10:00:00,100.05,100.17,99.99,100.15,40273.0,66.9088,66.9891,66.8687,66.9757,40273.0
2018-02-07 10:05:00,100.17,100.99,100.17,100.87,54017.0,66.9891,67.5375,66.9891,67.4572,54017.0
2018-02-07 10:10:00,100.87,101.1,100.86,101.08,46884.0,67.4572,67.611,67.4505,67.5977,46884.0
2018-02-07 10:15:00,101.1,101.19,100.94,101.15,34396.0,67.611,67.6712,67.504,67.6445,34396.0
2018-02-07 10:20:00,101.12,101.17,100.84,100.97,31381.0,67.6244,67.6578,67.4372,67.5241,31381.0
2018-02-07 10:25:00,100.99,100.99,100.55,100.59,34493.0,67.5375,67.5375,67.2432,67.27,34493.0
2018-02-07 10:30:00,100.54,100.69,100.5,100.66,29662.0,67.2365,67.3368,67.2098,67.3168,29662.0
2018-02-07 10:35:00,100.68,100.87,100.56,100.81,25967.0,67.3302,67.4572,67.2499,67.4171,25967.0
2018-02-07 10:40:00,100.79,100.86,100.58,100.65,56939.0,67.4037,67.4505,67.2633,67.3101,56939.0
2018-02-07 10:45:00,100.65,100.96,100.62,100.95,32860.0,67.3101,67.5174,67.29,67.5107,32860.0
2018-02-07 10:50:00,100.97,101.15,100.92,101.15,25774.0,67.5241,67.6445,67.4907,67.6445,25774.0
2018-02-07 10:55:00,101.13,101.19,100.97,101.17,37584.0,67.6311,67.6712,67.5241,67.6578,37584.0
2018-02-07 11:00:00,101.18,101.32,101.1,101.23,32422.0,67.6645,67.7582,67.611,67.698,32422.0
2018-02-07 11:05:00,101.21,101.54,101.21,101.52,38470.0,67.6846,67.9053,67.6846,67.8919,38470.0
2018-02-07 11:10:00,101.53,101.61,101.42,101.55,39755.0,67.8986,67.9521,67.825,67.912,39755.0
2018-02-07 11:15:00,101.53,101.59,101.14,101.17,25192.0,67.8986,67.9387,67.6378,67.6578,25192.0
2018-02-07 11:20:00,101.17,101.29,101.11,101.29,39242.0,67.6578,67.7381,67.6177,67.7381,39242.0
2018-02-07 11:25:00,101.28,101.36,101.17,101.28,47574.0,67.7314,67.7849,67.6578,67.7314,47574.0
2018-02-07 11:30:00,101.28,101.28,100.83,100.85,60611.0,67.7314,67.7314,67.4305,67.4438,60611.0
2018-02-07 11:35:00,100.82,100.84,100.65,100.81,61527.0,67.4238,67.4372,67.3101,67.4171,61527.0
2018-02-07 11:40:00,100.81,100.86,100.68,100.77,57177.0,67.4171,67.4505,67.3302,67.3903,57177.0
2018-02-07 11:45:00,100.77,100.81,100.71,100.72,66256.0,67.3903,67.4171,67.3502,67.3569,66256.0
2018-02-07 11:50:00,100.71,100.88,100.59,100.83,59995.0,67.3502,67.4639,67.27,67.4305,59995.0
2018-02-07 11:55:00,100.79,101.13,100.68,101.06,139686.0,67.4037,67.6311,67.3302,67.5843,139686.0
2018-02-07 12:00:00,101.09,101.44,100.93,101.35,48366.0,67.6043,67.8384,67.4973,67.7782,48366.0
2018-02-07 12:05:00,101.33,101.33,100.94,100.97,30148.0,67.7648,67.7648,67.504,67.5241,30148.0
2018-02-07 12:10:00,101.0,101.13,100.97,101.12,41111.0,67.5442,67.6311,67.5241,67.6244,41111.0
2018-02-07 12:15:00,101.13,101.17,100.95,101.05,29958.0,67.6311,67.6578,67.5107,67.5776,29958.0
2018-02-07 12:20:00,101.07,101.07,100.94,101.06,53146.0,67.591,67.591,67.504,67.5843,53146.0
2018-02-07 12:25:00,101.05,101.06,100.93,101.05,26982.0,67.5776,67.5843,67.4973,67.5776,26982.0
2018-02-07 12:30:00,101.07,101.1,100.85,100.9,45040.0,67.591,67.611,67.4438,67.4773,45040.0
2018-02-07 12:35:00,100.89,100.9,100.79,100.82,40119.0,67.4706,67.4773,67.4037,67.4238,40119.0
2018-02-07 12:40:00,100.81,100.96,100.8,100.84,63822.0,67.4171,67.5174,67.4104,67.4372,63822.0
2018-02-07 12:45:00,100.84,100.98,100.73,100.84,62041.0,67.4372,67.5308,67.3636,67.4372,62041.0
2018-02-07 12:50:00,100.84,101.13,100.8,101.12,53089.0,67.4372,67.6311,67.4104,67.6244,53089.0
2018-02-07 12:55:00,101.12,101.16,100.94,100.95,20471.0,67.6244,67.6512,67.504,67.5107,20471.0
2018-02-07 13:00:00,100.96,101.16,100.84,101.03,36719.0,67.5174,67.6512,67.4372,67.5642,36719.0
2018-02-07 13:05:00,100.97,100.99,100.7,100.92,55843.0,67.5241,67.5375,67.3435,67.4907,55843.0
2018-02-07 13:10:00,100.87,100.95,100.65,100.75,55418.0,67.4572,67.5107,67.3101,67.377,55418.0
2018-02-07 13:15:00,100.73,100.98,100.62,100.8,104512.0,67.3636,67.5308,67.29,67.4104,104512.0
2018-02-07 13:20:00,100.86,100.86,100.3,100.33,40086.0,67.4505,67.4505,67.076,67.0961,40086.0
2018-02-07 13:25:00,100.35,100.55,100.18,100.55,23310.0,67.1095,67.2432,66.9958,67.2432,23310.0
2018-02-07 13:30:00,100.51,100.51,100.21,100.22,43571.0,67.2165,67.2165,67.0158,67.0225,43571.0
2018-02-07 13:35:00,100.22,100.44,100.2,100.25,67617.0,67.0225,67.1697,67.0092,67.0426,67617.0
2018-02-07 13:40:00,100.23,100.4,100.2,100.21,63581.0,67.0292,67.1429,67.0092,67.0158,63581.0
2018-02-07 13:45:00,100.19,100.36,100.15,100.2,43695.0,67.0025,67.1162,66.9757,67.0092,43695.0
2018-02-07 13:50:00,100.2,100.21,99.9,99.95,53586.0,67.0092,67.0158,66.8085,66.842,53586.0
2018-02-07 13:55:00,99.92,99.99,99.83,99.89,53473.0,66.8219,66.8687,66.7617,66.8018,53473.0
2018-02-07 14:00:00,99.87,99.89,99.56,99.61,68808.0,66.7885,66.8018,66.5812,66.6146,68808.0
2018-02-07 14:05:00,99.63,99.75,99.53,99.59,53059.0,66.628,66.7082,66.5611,66.6012,53059.0
2018-02-07 14:10:00,99.6,99.8,99.6,99.68,41733.0,66.6079,66.7417,66.6079,66.6614,41733.0
2018-02-07 14:15:00,99.69,99.94,99.66,99.94,36731.0,66.6681,66.8353,66.648,66.8353,36731.0
2018-02-07 14:20:00,99.92,100.02,99.89,99.89,34371.0,66.8219,66.8888,66.8018,66.8018,34371.0
2018-02-07 14:25:00,99.89,100.06,99.86,100.02,42636.0,66.8018,66.9155,66.7818,66.8888,42636.0
2018-02-07 14:30:00,100.02,100.05,99.94,99.96,28549.0,66.8888,66.9088,66.8353,66.8487,28549.0
2018-02-07 14:35:00,99.96,100.07,99.83,99.83,36628.0,66.8487,66.9222,66.7617,66.7617,36628.0
2018-02-07 14:40:00,99.84,99.88,99.66,99.74,55103.0,66.7684,66.7952,66.648,66.7015,55103.0
2018-02-07 14:45:00,99.72,99.72,99.51,99.57,31472.0,66.6882,66.6882,66.5477,66.5878,31472.0
2018-02-07 14:50:00,99.54,99.64,99.44,99.61,52487.0,66.5678,66.6347,66.5009,66.6146,52487.0
2018-02-07 14:55:00,99.59,99.77,99.58,99.72,57569.0,66.6012,66.7216,66.5945,66.6882,57569.0
2018-02-07 15:00:00,99.7,99.89,99.58,99.78,92566.0,66.6748,66.8018,66.5945,66.7283,92566.0
2018-02-07 15:05:00,99.79,99.83,99.69,99.7,106022.0,66.735,66.7617,66.6681,66.6748,106022.0
2018-02-07 15:10:00,99.7,99.87,99.66,99.83,53329.0,66.6748,66.7885,66.648,66.7617,53329.0
2018-02-07 15:15:00,99.85,99.87,99.76,99.78,35466.0,66.7751,66.7885,66.7149,66.7283,35466.0
2018-02-07 15:20:00,99.78,99.88,99.76,99.82,52121.0,66.7283,66.7952,66.7149,66.755,52121.0
2018-02-07 15:25:00,99.81,100.01,99.81,99.91,80418.0,66.7483,66.8821,66.7483,66.8152,80418.0
2018-02-07 15:30:00,99.92,100.0,99.84,99.97,73846.0,66.8219,66.8754,66.7684,66.8553,73846.0
2018-02-07 15:35:00,99.98,100.15,99.97,100.01,74657.0,66.862,66.9757,66.8553,66.8821,74657.0
2018-02-07 15:40:00,100.01,100.14,99.97,99.97,82018.0,66.8821,66.969,66.8553,66.8553,82018.0
2018-02-07 15:45:00,99.95,99.95,99.46,99.58,150081.0,66.842,66.842,66.5143,66.5945,150081.0
2018-02-07 15:50:00,99.56,99.69,99.28,99.46,133109.0,66.5812,66.6681,66.3939,66.5143,133109.0
2018-02-07 15:55:00,99.45,99.48,98.5,98.86,350290.0,66.5076,66.5277,65.8723,66.113,350290.0
2018-02-08 09:30:00,99.94,100.45,99.03,99.16,279307.0,66.8353,67.1763,66.2267,66.3137,279307.0
2018-02-08 09:35:00,99.17,100.78,99.0,100.0,234344.0,66.3203,67.397,66.2066,66.8754,234344.0
2018-02-08 09:40:00,100.06,101.2,99.96,100.94,118669.0,66.9155,67.6779,66.8487,67.504,118669.0
2018-02-08 09:45:00,100.84,101.04,100.39,100.77,49819.0,67.4372,67.5709,67.1362,67.3903,49819.0
2018-02-08 09:50:00,100.78,101.32,100.69,100.74,130258.0,67.397,67.7582,67.3368,67.3703,130258.0
2018-02-08 09:55:00,100.81,101.01,100.48,100.67,87965.0,67.4171,67.5508,67.1964,67.3235,87965.0
2018-02-08 10:00:00,100.61,100.67,100.02,100.31,110269.0,67.2833,67.3235,66.8888,67.0827,110269.0
2018-02-08 10:05:00,100.34,100.93,100.27,100.77,63251.0,67.1028,67.4973,67.056,67.3903,63251.0
2018-02-08 10:10:00,100.75,100.75,100.27,100.34,62472.0,67.377,67.377,67.056,67.1028,62472.0
2018-02-08 10:15:00,100.37,100.69,100.32,100.51,80345.0,67.1228,67.3368,67.0894,67.2165,80345.0
2018-02-08 10:20:00,100.51,100.62,100.41,100.49,55869.0,67.2165,67.29,67.1496,67.2031,55869.0
2018-02-08 10:25:00,100.48,100.64,100.38,100.6,78032.0,67.1964,67.3034,67.1295,67.2767,78032.0
2018-02-08 10:30:00,100.6,100.93,100.52,100.86,131009.0,67.2767,67.4973,67.2232,67.4505,131009.0
2018-02-08 10:35:00,100.86,101.17,100.85,101.17,47156.0,67.4505,67.6578,67.4438,67.6578,47156.0
2018-02-08 10:40:00,101.15,101.24,100.98,101.02,33699.0,67.6445,67.7047,67.5308,67.5575,33699.0
2018-02-08 10:45:00,101.02,101.56,100.99,101.52,64225.0,67.5575,67.9187,67.5375,67.8919,64225.0
2018-02-08 10:50:00,101.56,101.85,101.41,101.68,135553.0,67.9187,68.1126,67.8183,67.9989,135553.0
2018-02-08 10:55:00,101.66,101.91,101.53,101.77,136277.0,67.9855,68.1527,67.8986,68.0591,136277.0
2018-02-08 11:00:00,101.77,101.77,101.36,101.68,94112.0,68.0591,68.0591,67.7849,67.9989,94112.0
2018-02-08 11:05:00,101.67,101.95,101.49,101.81,131794.0,67.9922,68.1795,67.8718,68.0858,131794.0
2018-02-08 11:10:00,101.81,102.0,101.53,101.6,126457.0,68.0858,68.2129,67.8986,67.9454,126457.0
2018-02-08 11:15:00,101.59,101.93,101.5,101.8,107649.0,67.9387,68.1661,67.8785,68.0792,107649.0
2018-02-08 11:20:00,101.78,101.81,101.53,101.74,49691.0,68.0658,68.0858,67.8986,68.039,49691.0
2018-02-08 11:25:00,101.74,101.8,101.41,101.67,63199.0,68.039,68.0792,67.8183,67.9922,63199.0
2018-02-08 11:30:00,101.61,101.73,101.49,101.66,45573.0,67.9521,68.0323,67.8718,67.9855,45573.0
2018-02-08 11:35:00,101.7,102.21,101.65,102.21,36424.0,68.0123,68.3534,67.9788,68.3534,36424.0
2018-02-08 11:40:00,102.15,102.18,101.62,101.9,78979.0,68.3132,68.3333,67.9588,68.146,78979.0
2018-02-08 11:45:00,101.87,101.97,101.72,101.96,40628.0,68.126,68.1928,68.0257,68.1862,40628.0
2018-02-08 11:50:00,101.97,102.38,101.97,102.09,53294.0,68.1928,68.467,68.1928,68.2731,53294.0
2018-02-08 11:55:00,102.09,102.09,101.49,101.49,63238.0,68.2731,68.2731,67.8718,67.8718,63238.0
2018-02-08 12:00:00,101.52,101.74,101.45,101.74,56765.0,67.8919,68.039,67.8451,68.039,56765.0
2018-02-08 12:05:00,101.72,101.8,101.6,101.79,57642.0,68.0257,68.0792,67.9454,68.0725,57642.0
2018-02-08 12:10:00,101.78,102.0,101.52,101.52,352896.0,68.0658,68.2129,67.8919,67.8919,352896.0
2018-02-08 12:15:00,101.54,101.76,101.44,101.69,124748.0,67.9053,68.0524,67.8384,68.0056,124748.0
2018-02-08 12:20:00,101.67,101.71,101.23,101.26,83842.0,67.9922,68.019,67.698,67.718,83842.0
2018-02-08 12:25:00,101.26,101.3,101.05,101.22,158625.0,67.718,67.7448,67.5776,67.6913,158625.0
2018-02-08 12:30:00,101.22,101.4,101.05,101.2,94123.0,67.6913,67.8117,67.5776,67.6779,94123.0
2018-02-08 12:35:00,101.2,101.28,101.1,101.24,56943.0,67.6779,67.7314,67.611,67.7047,56943.0
2018-02-08 12:40:00,101.24,101.73,101.2,101.45,60441.0,67.7047,68.0323,67.6779,67.8451,60441.0
2018-02-08 12:45:00,101.45,101.56,101.29,101.54,84856.0,67.8451,67.9187,67.7381,67.9053,84856.0
2018-02-08 12:50:00,101.57,101.58,101.3,101.32,90745.0,67.9253,67.932,67.7448,67.7582,90745.0
2018-02-08 12:55:00,101.33,101.42,101.13,101.38,65489.0,67.7648,67.825,67.6311,67.7983,65489.0
2018-02-08 13:00:00,101.38,101.38,101.08,101.09,171786.0,67.7983,67.7983,67.5977,67.6043,171786.0
2018-02-08 13:05:00,101.1,101.25,100.85,101.17,52703.0,67.611,67.7113,67.4438,67.6578,52703.0
2018-02-08 13:10:00,101.2,101.33,100.96,101.03,81776.0,67.6779,67.7648,67.5174,67.5642,81776.0
2018-02-08 13:15:00,101.06,101.25,100.94,101.15,43566.0,67.5843,67.7113,67.504,67.6445,43566.0
2018-02-08 13:20:00,101.15,101.34,100.96,101.16,96826.0,67.6445,67.7715,67.5174,67.6512,96826.0
2018-02-08 13:25:00,101.12,101.2,100.63,100.63,177401.0,67.6244,67.6779,67.2967,67.2967,177401.0
2018-02-08 13:30:00,100.72,100.86,100.49,100.75,135811.0,67.3569,67.4505,67.2031,67.377,135811.0
2018-02-08 13:35:00,100.76,100.98,100.75,100.93,44445.0,67.3837,67.5308,67.377,67.4973,44445.0
2018-02-08 13:40:00,100.96,101.06,100.78,100.97,37344.0,67.5174,67.5843,67.397,67.5241,37344.0
2018-02-08 13:45:00,100.97,101.08,100.9,100.93,59498.0,67.5241,67.5977,67.4773,67.4973,59498.0
2018-02-08 13:50:00,100.95,101.23,100.93,101.23,84936.0,67.5107,67.698,67.4973,67.698,84936.0
2018-02-08 13:55:00,101.18,101.3,100.96,101.3,49134.0,67.6645,67.7448,67.5174,67.7448,49134.0
2018-02-08 14:00:00,101.3,101.3,100.95,101.03,54830.0,67.7448,67.7448,67.5107,67.5642,54830.0
2018-02-08 14:05:00,101.08,101.29,101.01,101.18,76911.0,67.5977,67.7381,67.5508,67.6645,76911.0
2018-02-08 14:10:00,101.22,101.28,101.09,101.18,61225.0,67.6913,67.7314,67.6043,67.6645,61225.0
2018-02-08 14:15:00,101.17,101.48,101.16,101.34,62452.0,67.6578,67.8652,67.6512,67.7715,62452.0
2018-02-08 14:20:00,101.3,101.46,101.16,101.34,44895.0,67.7448,67.8518,67.6512,67.7715,44895.0
2018-02-08 14:25:00,101.37,101.37,101.07,101.16,73799.0,67.7916,67.7916,67.591,67.6512,73799.0
2018-02-08 14:30:00,101.13,101.19,100.98,100.99,69977.0,67.6311,67.6712,67.5308,67.5375,69977.0
2018-02-08 14:35:00,101.0,101.18,100.65,101.18,97821.0,67.5442,67.6645,67.3101,67.6645,97821.0
2018-02-08 14:40:00,101.13,101.16,100.98,101.06,60538.0,67.6311,67.6512,67.5308,67.5843,60538.0
2018-02-08 14:45:00,101.05,101.26,100.99,101.25,52197.0,67.5776,67.718,67.5375,67.7113,52197.0
2018-02-08 14:50:00,101.28,101.33,101.12,101.33,73367.0,67.7314,67.7648,67.6244,67.7648,73367.0
2018-02-08 14:55:00,101.3,101.47,101.21,101.36,62309.0,67.7448,67.8585,67.6846,67.7849,62309.0
2018-02-08 15:00:00,101.34,101.55,101.19,101.32,69819.0,67.7715,67.912,67.6712,67.7582,69819.0
2018-02-08 15:05:00,101.36,101.47,101.1,101.12,74745.0,67.7849,67.8585,67.611,67.6244,74745.0
2018-02-08 15:10:00,101.1,101.31,101.01,101.26,119944.0,67.611,67.7515,67.5508,67.718,119944.0
2018-02-08 15:15:00,101.29,101.44,101.15,101.19,94924.0,67.7381,67.8384,67.6445,67.6712,94924.0
2018-02-08 15:20:00,101.2,101.34,101.0,101.27,91501.0,67.6779,67.7715,67.5442,67.7247,91501.0
2018-02-08 15:25:00,101.29,101.54,101.24,101.3,60094.0,67.7381,67.9053,67.7047,67.7448,60094.0
2018-02-08 15:30:00,101.3,101.44,101.21,101.27,125078.0,67.7448,67.8384,67.6846,67.7247,125078.0
2018-02-08 15:35:00,101.26,101.33,101.01,101.06,124838.0,67.718,67.7648,67.5508,67.5843,124838.0
2018-02-08 15:40:00,101.05,101.15,100.78,101.14,118671.0,67.5776,67.6445,67.397,67.6378,118671.0
2018-02-08 15:45:00,101.13,101.17,100.62,100.9,175100.0,67.6311,67.6578,67.29,67.4773,175100.0
2018-02-08 15:50:00,100.88,101.01,100.6,100.84,275134.0,67.4639,67.5508,67.2767,67.4372,275134.0
2018-02-08 15:55:00,100.81,101.19,100.35,100.39,589571.0,67.4171,67.6712,67.1095,67.1362,589571.0
2018-02-09 09:30:00,100.9,101.6,100.55,100.81,167916.0,67.4773,67.9454,67.2432,67.4171,167916.0
2018-02-09 09:35:00,100.75,100.89,100.32,100.51,157756.0,67.377,67.4706,67.0894,67.2165,157756.0
2018-02-09 09:40:00,100.45,101.24,100.25,101.0,115752.0,67.1763,67.7047,67.0426,67.5442,115752.0
2018-02-09 09:45:00,100.95,101.1,100.62,100.8,121261.0,67.5107,67.611,67.29,67.4104,121261.0
2018-02-09 09:50:00,100.82,101.04,100.57,101.01,105805.0,67.4238,67.5709,67.2566,67.5508,105805.0
2018-02-09 09:55:00,101.01,101.24,100.76,101.01,129681.0,67.5508,67.7047,67.3837,67.5508,129681.0
2018-02-09 10:00:00,101.0,101.11,100.74,100.82,82809.0,67.5442,67.6177,67.3703,67.4238,82809.0
2018-02-09 10:05:00,100.8,101.18,100.76,101.16,74844.0,67.4104,67.6645,67.3837,67.6512,74844.0
2018-02-09 10:10:00,101.17,101.2,100.95,101.02,86566.0,67.6578,67.6779,67.5107,67.5575,86566.0
2018-02-09 10:15:00,101.02,101.29,100.96,101.15,69550.0,67.5575,67.7381,67.5174,67.6445,69550.0
2018-02-09 10:20:00,101.15,101.18,100.97,101.03,62515.0,67.6445,67.6645,67.5241,67.5642,62515.0
2018-02-09 10:25:00,101.02,101.24,100.89,100.94,84244.0,67.5575,67.7047,67.4706,67.504,84244.0
2018-02-09 10:30:00,100.96,101.08,100.91,100.99,98570.0,67.5174,67.5977,67.484,67.5375,98570.0
2018-02-09 10:35:00,101.0,101.08,100.81,100.84,120200.0,67.5442,67.5977,67.4171,67.4372,120200.0
2018-02-09 10:40:00,100.82,101.0,100.64,100.84,114473.0,67.4238,67.5442,67.3034,67.4372,114473.0
2018-02-09 10:45:00,100.85,100.98,100.57,100.67,138976.0,67.4438,67.5308,67.2566,67.3235,138976.0
2018-02-09 10:50:00,100.7,101.04,100.55,101.0,65288.0,67.3435,67.5709,67.2432,67.5442,65288.0
2018-02-09 10:55:00,100.94,101.13,100.78,100.85,72243.0,67.504,67.6311,67.397,67.4438,72243.0
2018-02-09 11:00:00,100.87,101.11,100.82,101.02,82910.0,67.4572,67.6177,67.4238,67.5575,82910.0
2018-02-09 11:05:00,101.0,101.02,100.6,100.81,75007.0,67.5442,67.5575,67.2767,67.4171,75007.0
2018-02-09 11:10:00,100.84,100.87,100.59,100.75,57812.0,67.4372,67.4572,67.27,67.377,57812.0
2018-02-09 11:15:00,100.75,100.76,100.29,100.62,87828.0,67.377,67.3837,67.0693,67.29,87828.0
2018-02-09 11:20:00,100.57,100.74,100.49,100.65,95399.0,67.2566,67.3703,67.2031,67.3101,95399.0
2018-02-09 11:25:00,100.64,100.83,100.61,100.69,82894.0,67.3034,67.4305,67.2833,67.3368,82894.0
2018-02-09 11:30:00,100.68,100.76,100.64,100.7,88822.0,67.3302,67.3837,67.3034,67.3435,88822.0
2018-02-09 11:35:00,100.69,100.92,100.68,100.9,91822.0,67.3368,67.4907,67.3302,67.4773,91822.0
2018-02-09 11:40:00,100.91,100.98,100.77,100.88,66982.0,67.484,67.5308,67.3903,67.4639,66982.0
2018-02-09 11:45:00,100.87,100.95,100.84,100.86,65056.0,67.4572,67.5107,67.4372,67.4505,65056.0
2018-02-09 11:50:00,100.87,100.99,100.85,100.95,131858.0,67.4572,67.5375,67.4438,67.5107,131858.0
2018-02-09 11:55:00,100.95,100.98,100.8,100.83,113085.0,67.5107,67.5308,67.4104,67.4305,113085.0
2018-02-09 12:00:00,100.81,100.89,100.78,100.86,111138.0,67.4171,67.4706,67.397,67.4505,111138.0
2018-02-09 12:05:00,100.87,100.9,100.5,100.55,139479.0,67.4572,67.4773,67.2098,67.2432,139479.0
2018-02-09 12:10:00,100.54,100.71,100.05,100.1,108677.0,67.2365,67.3502,66.9088,66.9423,108677.0
2018-02-09 12:15:00,100.1,100.55,100.1,100.38,73696.0,66.9423,67.2432,66.9423,67.1295,73696.0
2018-02-09 12:20:00,100.36,100.59,100.22,100.27,56678.0,67.1162,67.27,67.0225,67.056,56678.0
2018-02-09 12:25:00,100.24,100.3,100.03,100.04,82334.0,67.0359,67.076,66.8955,66.9022,82334.0
2018-02-09 12:30:00,100.06,100.24,100.03,100.12,46737.0,66.9155,67.0359,66.8955,66.9557,46737.0
2018-02-09 12:35:00,100.17,100.45,100.05,100.33,114642.0,66.9891,67.1763,66.9088,67.0961,114642.0
2018-02-09 12:40:00,100.28,100.31,100.21,100.23,149424.0,67.0627,67.0827,67.0158,67.0292,149424.0
2018-02-09 12:45:00,100.21,100.31,100.09,100.15,77698.0,67.0158,67.0827,66.9356,66.9757,77698.0
2018-02-09 12:50:00,100.14,100.18,99.99,100.04,122281.0,66.969,66.9958,66.8687,66.9022,122281.0
2018-02-09 12:55:00,100.05,100.32,100.04,100.28,112441.0,66.9088,67.0894,66.9022,67.0627,112441.0
2018-02-09 13:00:00,100.26,100.26,100.06,100.18,78347.0,67.0493,67.0493,66.9155,66.9958,78347.0
2018-02-09 13:05:00,100.19,100.23,100.02,100.15,92907.0,67.0025,67.0292,66.8888,66.9757,92907.0
2018-02-09 13:10:00,100.13,100.17,99.8,99.93,138490.0,66.9623,66.9891,66.7417,66.8286,138490.0
2018-02-09 13:15:00,99.93,100.21,99.89,100.12,70944.0,66.8286,67.0158,66.8018,66.9557,70944.0
2018-02-09 13:20:00,100.14,100.14,99.84,99.94,107334.0,66.969,66.969,66.7684,66.8353,107334.0
2018-02-09 13:25:00,99.91,100.13,99.87,99.92,161645.0,66.8152,66.9623,66.7885,66.8219,161645.0
2018-02-09 13:30:00,99.92,100.01,99.9,99.95,105641.0,66.8219,66.8821,66.8085,66.842,105641.0
2018-02-09 13:35:00,99.97,100.01,99.56,99.7,126552.0,66.8553,66.8821,66.5812,66.6748,126552.0
2018-02-09 13:40:00,99.7,99.88,99.69,99.86,73434.0,66.6748,66.7952,66.6681,66.7818,73434.0
2018-02-09 13:45:00,99.87,100.05,99.8,99.9,74495.0,66.7885,66.9088,66.7417,66.8085,74495.0
2018-02-09 13:50:00,99.88,99.99,99.76,99.94,144215.0,66.7952,66.8687,66.7149,66.8353,144215.0
2018-02-09 13:55:00,99.94,100.09,99.66,99.66,151086.0,66.8353,66.9356,66.648,66.648,151086.0
2018-02-09 14:00:00,99.65,100.13,99.61,99.92,104910.0,66.6413,66.9623,66.6146,66.8219,104910.0
2018-02-09 14:05:00,99.86,100.07,99.71,100.01,130143.0,66.7818,66.9222,66.6815,66.8821,130143.0
2018-02-09 14:10:00,100.02,100.17,99.74,99.81,138290.0,66.8888,66.9891,66.7015,66.7483,138290.0
2018-02-09 14:15:00,99.82,100.04,99.71,99.95,98519.0,66.755,66.9022,66.6815,66.842,98519.0
2018-02-09 14:20:00,99.96,100.02,99.79,99.96,108625.0,66.8487,66.8888,66.735,66.8487,108625.0
2018-02-09 14:25:00,99.98,100.05,99.86,99.92,128521.0,66.862,66.9088,66.7818,66.8219,128521.0
2018-02-09 14:30:00,99.93,100.01,99.87,99.94,155027.0,66.8286,66.8821,66.7885,66.8353,155027.0
2018-02-09 14:35:00,99.94,99.97,99.8,99.91,104513.0,66.8353,66.8553,66.7417,66.8152,104513.0
2018-02-09 14:40:00,99.89,99.96,99.73,99.79,95195.0,66.8018,66.8487,66.6948,66.735,95195.0
2018-02-09 14:45:00,99.8,99.83,99.56,99.64,59812.0,66.7417,66.7617,66.5812,66.6347,59812.0
2018-02-09 14:50:00,99.63,99.75,99.53,99.53,62204.0,66.628,66.7082,66.5611,66.5611,62204.0
2018-02-09 14:55:00,99.52,99.53,99.28,99.37,68677.0,66.5544,66.5611,66.3939,66.4541,68677.0
2018-02-09 15:00:00,99.36,99.38,99.16,99.16,65773.0,66.4474,66.4608,66.3137,66.3137,65773.0
2018-02-09 15:05:00,99.14,99.2,98.55,98.83,102597.0,66.3003,66.3404,65.9057,66.093,102597.0
2018-02-09 15:10:00,98.83,99.18,98.68,99.18,75061.0,66.093,66.327,65.9926,66.327,75061.0
2018-02-09 15:15:00,99.2,99.27,98.95,98.98,63424.0,66.3404,66.3872,66.1732,66.1933,63424.0
2018-02-09 15:20:00,99.0,99.2,99.0,99.11,51305.0,66.2066,66.3404,66.2066,66.2802,51305.0
2018-02-09 15:25:00,99.11,99.53,99.05,99.34,68795.0,66.2802,66.5611,66.2401,66.434,68795.0
2018-02-09 15:30:00,99.34,99.76,99.31,99.54,94359.0,66.434,66.7149,66.414,66.5678,94359.0
2018-02-09 15:35:00,99.57,99.8,99.4,99.61,68635.0,66.5878,66.7417,66.4742,66.6146,68635.0
2018-02-09 15:40:00,99.64,99.97,99.51,99.82,110416.0,66.6347,66.8553,66.5477,66.755,110416.0
2018-02-09 15:45:00,99.84,100.44,99.84,100.24,290841.0,66.7684,67.1697,66.7684,67.0359,290841.0
2018-02-09 15:50:00,100.25,100.5,99.85,99.98,281913.0,67.0426,67.2098,66.7751,66.862,281913.0
2018-02-09 15:55:00,99.97,100.1,99.61,99.91,314165.0,66.8553,66.9423,66.6146,66.8152,314165.0
2018-02-12 09:30:00,100.27,100.36,99.79,100.15,122570.0,67.056,67.1162,66.735,66.9757,122570.0
2018-02-12 09:35:00,100.15,100.36,99.8,100.23,48941.0,66.9757,67.1162,66.7417,67.0292,48941.0
2018-02-12 09:40:00,100.3,100.32,100.09,100.28,66160.0,67.076,67.0894,66.9356,67.0627,66160.0
2018-02-12 09:45:00,100.32,100.51,100.24,100.46,74998.0,67.0894,67.2165,67.0359,67.183,74998.0
2018-02-12 09:50:00,100.5,100.7,100.35,100.55,68174.0,67.2098,67.3435,67.1095,67.2432,68174.0
2018-02-12 09:55:00,100.54,100.66,100.51,100.57,52815.0,67.2365,67.3168,67.2165,67.2566,52815.0
2018-02-12 10:00:00,100.59,101.03,100.59,101.02,83257.0,67.27,67.5642,67.27,67.5575,83257.0
2018-02-12 10:05:00,101.01,101.01,100.8,100.91,78401.0,67.5508,67.5508,67.4104,67.484,78401.0
2018-02-12 10:10:00,100.91,101.03,100.85,100.97,138949.0,67.484,67.5642,67.4438,67.5241,138949.0
2018-02-12 10:15:00,100.96,101.03,100.89,100.96,95079.0,67.5174,67.5642,67.4706,67.5174,95079.0
2018-02-12 10:20:00,100.95,100.95,100.71,100.86,132348.0,67.5107,67.5107,67.3502,67.4505,132348.0
2018-02-12 10:25:00,100.85,101.0,100.82,100.99,94441.0,67.4438,67.5442,67.4238,67.5375,94441.0
2018-02-12 10:30:00,100.99,101.11,100.88,101.11,89661.0,67.5375,67.6177,67.4639,67.6177,89661.0
2018-02-12 10:35:00,101.1,101.31,101.05,101.19,42449.0,67.611,67.7515,67.5776,67.6712,42449.0
2018-02-12 10:40:00,101.19,101.23,100.96,101.04,96086.0,67.6712,67.698,67.5174,67.5709,96086.0
2018-02-12 10:45:00,101.03,101.18,101.01,101.16,53228.0,67.5642,67.6645,67.5508,67.6512,53228.0
2018-02-12 10:50:00,101.18,101.22,101.04,101.22,74439.0,67.6645,67.6913,67.5709,67.6913,74439.0
2018-02-12 10:55:00,101.22,101.28,101.14,101.27,56394.0,67.6913,67.7314,67.6378,67.7247,56394.0
2018-02-12 11:00:00,101.27,101.57,101.21,101.53,119474.0,67.7247,67.9253,67.6846,67.8986,119474.0
2018-02-12 11:05:00,101.54,101.54,101.45,101.5,73907.0,67.9053,67.9053,67.8451,67.8785,73907.0
2018-02-12 11:10:00,101.53,101.67,101.5,101.63,36183.0,67.8986,67.9922,67.8785,67.9655,36183.0
2018-02-12 11:15:00,101.63,101.69,101.4,101.4,106890.0,67.9655,68.0056,67.8117,67.8117,106890.0
2018-02-12 11:20:00,101.43,101.44,101.19,101.35,66303.0,67.8317,67.8384,67.6712,67.7782,66303.0
2018-02-12 11:25:00,101.35,101.45,101.32,101.35,80969.0,67.7782,67.8451,67.7582,67.7782,80969.0
2018-02-12 11:30:00,101.36,101.43,101.28,101.41,115693.0,67.7849,67.8317,67.7314,67.8183,115693.0
2018-02-12 11:35:00,101.41,101.54,101.34,101.54,191050.0,67.8183,67.9053,67.7715,67.9053,191050.0
2018-02-12 11:40:00,101.54,101.56,101.43,101.44,43235.0,67.9053,67.9187,67.8317,67.8384,43235.0
2018-02-12 11:45:00,101.44,101.63,101.43,101.63,49279.0,67.8384,67.9655,67.8317,67.9655,49279.0
2018-02-12 11:50:00,101.65,101.78,101.64,101.7,30838.0,67.9788,68.0658,67.9722,68.0123,30838.0
2018-02-12 11:55:00,101.7,101.78,101.63,101.75,18318.0,68.0123,68.0658,67.9655,68.0457,18318.0
2018-02-12 12:00:00,101.74,101.74,101.51,101.66,34434.0,68.039,68.039,67.8852,67.9855,34434.0
2018-02-12 12:05:00,101.69,101.82,101.65,101.79,44567.0,68.0056,68.0925,67.9788,68.0725,44567.0
2018-02-12 12:10:00,101.8,101.88,101.71,101.88,49328.0,68.0792,68.1327,68.019,68.1327,49328.0
2018-02-12 12:15:00,101.9,101.93,101.81,101.84,21646.0,68.146,68.1661,68.0858,68.1059,21646.0
2018-02-12 12:20:00,101.84,101.88,101.75,101.8,41601.0,68.1059,68.1327,68.0457,68.0792,41601.0
2018-02-12 12:25:00,101.8,101.8,101.72,101.79,35117.0,68.0792,68.0792,68.0257,68.0725,35117.0
2018-02-12 12:30:00,101.79,101.81,101.74,101.8,35478.0,68.0725,68.0858,68.039,68.0792,35478.0
2018-02-12 12:35:00,101.78,101.84,101.7,101.83,34961.0,68.0658,68.1059,68.0123,68.0992,34961.0
2018-02-12 12:40:00,101.83,102.06,101.78,102.04,51398.0,68.0992,68.253,68.0658,68.2397,51398.0
2018-02-12 12:45:00,102.03,102.11,101.99,101.99,45167.0,68.233,68.2865,68.2062,68.2062,45167.0
2018-02-12 12:50:00,102.0,102.13,101.99,102.03,24899.0,68.2129,68.2999,68.2062,68.233,24899.0
2018-02-12 12:55:00,102.04,102.21,102.02,102.21,28502.0,68.2397,68.3534,68.2263,68.3534,28502.0
2018-02-12 13:00:00,102.23,102.34,102.22,102.26,29033.0,68.3667,68.4403,68.36,68.3868,29033.0
2018-02-12 13:05:00,102.24,102.25,102.09,102.16,33213.0,68.3734,68.3801,68.2731,68.3199,33213.0
2018-02-12 13:10:00,102.16,102.32,102.14,102.28,26167.0,68.3199,68.4269,68.3065,68.4002,26167.0
2018-02-12 13:15:00,102.29,102.39,102.26,102.38,33121.0,68.4069,68.4737,68.3868,68.467,33121.0
2018-02-12 13:20:00,102.38,102.38,102.28,102.34,31351.0,68.467,68.467,68.4002,68.4403,31351.0
2018-02-12 13:25:00,102.34,102.36,102.23,102.24,29444.0,68.4403,68.4537,68.3667,68.3734,29444.0
2018-02-12 13:30:00,102.23,102.23,101.98,102.02,31156.0,68.3667,68.3667,68.1995,68.2263,31156.0
2018-02-12 13:35:00,102.01,102.05,101.97,102.03,21920.0,68.2196,68.2463,68.1928,68.233,21920.0
2018-02-12 13:40:00,102.03,102.04,101.99,102.02,20982.0,68.233,68.2397,68.2062,68.2263,20982.0
2018-02-12 13:45:00,102.02,102.07,101.97,102.03,32713.0,68.2263,68.2597,68.1928,68.233,32713.0
2018-02-12 13:50:00,102.04,102.29,102.02,102.29,25490.0,68.2397,68.4069,68.2263,68.4069,25490.0
2018-02-12 13:55:00,102.29,102.5,102.27,102.44,40566.0,68.4069,68.5473,68.3935,68.5072,40566.0
2018-02-12 14:00:00,102.45,102.61,102.44,102.61,85571.0,68.5139,68.6209,68.5072,68.6209,85571.0
2018-02-12 14:05:00,102.6,102.78,102.52,102.56,106673.0,68.6142,68.7345,68.5607,68.5874,106673.0
2018-02-12 14:10:00,102.59,102.6,102.32,102.37,35178.0,68.6075,68.6142,68.4269,68.4604,35178.0
2018-02-12 14:15:00,102.37,102.41,102.3,102.37,27877.0,68.4604,68.4871,68.4135,68.4604,27877.0
2018-02-12 14:20:00,102.38,102.41,102.35,102.37,42541.0,68.467,68.4871,68.447,68.4604,42541.0
2018-02-12 14:25:00,102.38,102.47,102.3,102.44,46571.0,68.467,68.5272,68.4135,68.5072,46571.0
2018-02-12 14:30:00,102.44,102.65,102.42,102.62,32561.0,68.5072,68.6476,68.4938,68.6275,32561.0
2018-02-12 14:35:00,102.63,102.72,102.56,102.59,40785.0,68.6342,68.6944,68.5874,68.6075,40785.0
2018-02-12 14:40:00,102.6,102.77,102.57,102.67,31737.0,68.6142,68.7279,68.5941,68.661,31737.0
2018-02-12 14:45:00,102.66,102.74,102.64,102.69,35255.0,68.6543,68.7078,68.6409,68.6744,35255.0
2018-02-12 14:50:00,102.68,102.7,102.58,102.65,45873.0,68.6677,68.681,68.6008,68.6476,45873.0
2018-02-12 14:55:00,102.65,102.77,102.62,102.77,48500.0,68.6476,68.7279,68.6275,68.7279,48500.0
2018-02-12 15:00:00,102.77,102.84,102.67,102.71,55668.0,68.7279,68.7747,68.661,68.6877,55668.0
2018-02-12 15:05:00,102.7,102.86,102.69,102.83,47046.0,68.681,68.788,68.6744,68.768,47046.0
2018-02-12 15:10:00,102.82,103.07,102.78,103.06,57167.0,68.7613,68.9285,68.7345,68.9218,57167.0
2018-02-12 15:15:00,103.04,103.05,102.79,102.83,25175.0,68.9084,68.9151,68.7412,68.768,25175.0
2018-02-12 15:20:00,102.84,102.88,102.7,102.75,77928.0,68.7747,68.8014,68.681,68.7145,77928.0
2018-02-12 15:25:00,102.75,102.83,102.72,102.82,43886.0,68.7145,68.768,68.6944,68.7613,43886.0
2018-02-12 15:30:00,102.81,102.87,102.58,102.62,67716.0,68.7546,68.7947,68.6008,68.6275,67716.0
2018-02-12 15:35:00,102.62,102.66,102.32,102.45,93685.0,68.6275,68.6543,68.4269,68.5139,93685.0
2018-02-12 15:40:00,102.46,102.57,102.4,102.57,74687.0,68.5205,68.5941,68.4804,68.5941,74687.0
2018-02-12 15:45:00,102.55,102.55,102.06,102.38,180661.0,68.5807,68.5807,68.253,68.467,180661.0
2018-02-12 15:50:00,102.36,102.55,102.3,102.48,101262.0,68.4537,68.5807,68.4135,68.5339,101262.0
2018-02-12 15:55:00,102.47,102.49,102.12,102.39,231862.0,68.5272,68.5406,68.2932,68.4737,231862.0
2018-02-13 09:30:00,101.74,101.98,101.27,101.35,119914.0,68.039,68.1995,67.7247,67.7782,119914.0
2018-02-13 09:35:00,101.31,101.64,101.24,101.52,61238.0,67.7515,67.9722,67.7047,67.8919,61238.0
2018-02-13 09:40:00,101.49,101.54,100.97,101.31,99238.0,67.8718,67.9053,67.5241,67.7515,99238.0
2018-02-13 09:45:00,101.29,101.37,101.1,101.24,66407.0,67.7381,67.7916,67.611,67.7047,66407.0
2018-02-13 09:50:00,101.23,101.63,101.23,101.59,55438.0,67.698,67.9655,67.698,67.9387,55438.0
2018-02-13 09:55:00,101.61,101.84,101.45,101.84,59040.0,67.9521,68.1059,67.8451,68.1059,59040.0
2018-02-13 10:00:00,101.83,101.99,101.66,101.93,70276.0,68.0992,68.2062,67.9855,68.1661,70276.0
2018-02-13 10:05:00,101.93,101.93,101.58,101.65,40068.0,68.1661,68.1661,67.932,67.9788,40068.0
2018-02-13 10:10:00,101.63,101.93,101.63,101.82,38912.0,67.9655,68.1661,67.9655,68.0925,38912.0
2018-02-13 10:15:00,101.81,101.89,101.76,101.84,35456.0,68.0858,68.1393,68.0524,68.1059,35456.0
2018-02-13 10:20:00,101.85,102.04,101.82,101.99,46962.0,68.1126,68.2397,68.0925,68.2062,46962.0
2018-02-13 10:25:00,102.0,102.09,101.79,101.8,49201.0,68.2129,68.2731,68.0725,68.0792,49201.0
2018-02-13 10:30:00,101.81,101.92,101.76,101.88,29985.0,68.0858,68.1594,68.0524,68.1327,29985.0
2018-02-13 10:35:00,101.88,102.18,101.87,102.14,37889.0,68.1327,68.3333,68.126,68.3065,37889.0
2018-02-13 10:40:00,102.15,102.25,102.04,102.04,30071.0,68.3132,68.3801,68.2397,68.2397,30071.0
2018-02-13 10:45:00,102.06,102.12,101.98,102.06,41601.0,68.253,68.2932,68.1995,68.253,41601.0
2018-02-13 10:50:00,102.06,102.12,101.95,101.98,44945.0,68.253,68.2932,68.1795,68.1995,44945.0
2018-02-13 10:55:00,101.98,102.09,101.93,102.06,44275.0,68.1995,68.2731,68.1661,68.253,44275.0
2018-02-13 11:00:00,102.05,102.07,101.92,101.92,28483.0,68.2463,68.2597,68.1594,68.1594,28483.0
2018-02-13 11:05:00,101.9,101.99,101.89,101.91,34829.0,68.146,68.2062,68.1393,68.1527,34829.0
2018-02-13 11:10:00,101.91,101.97,101.82,101.97,33468.0,68.1527,68.1928,68.0925,68.1928,33468.0
2018-02-13 11:15:00,101.98,102.07,101.97,102.02,16802.0,68.1995,68.2597,68.1928,68.2263,16802.0
2018-02-13 11:20:00,102.01,102.03,101.89,102.02,34971.0,68.2196,68.233,68.1393,68.2263,34971.0
2018-02-13 11:25:00,102.0,102.05,101.86,101.87,35995.0,68.2129,68.2463,68.1193,68.126,35995.0
2018-02-13 11:30:00,101.86,101.89,101.77,101.8,23382.0,68.1193,68.1393,68.0591,68.0792,23382.0
2018-02-13 11:35:00,101.81,101.94,101.76,101.91,89751.0,68.0858,68.1728,68.0524,68.1527,89751.0
2018-02-13 11:40:00,101.94,101.95,101.78,101.84,112502.0,68.1728,68.1795,68.0658,68.1059,112502.0
2018-02-13 11:45:00,101.84,101.92,101.83,101.86,23610.0,68.1059,68.1594,68.0992,68.1193,23610.0
2018-02-13 11:50:00,101.86,102.07,101.85,102.06,21374.0,68.1193,68.2597,68.1126,68.253,21374.0
2018-02-13 11:55:00,102.07,102.15,102.03,102.04,24497.0,68.2597,68.3132,68.233,68.2397,24497.0
2018-02-13 12:00:00,102.04,102.13,101.99,102.01,22655.0,68.2397,68.2999,68.2062,68.2196,22655.0
2018-02-13 12:05:00,102.0,102.05,102.0,102.0,32301.0,68.2129,68.2463,68.2129,68.2129,32301.0
2018-02-13 12:10:00,102.02,102.17,102.02,102.16,16467.0,68.2263,68.3266,68.2263,68.3199,16467.0
2018-02-13 12:15:00,102.19,102.26,102.17,102.18,27394.0,68.34,68.3868,68.3266,68.3333,27394.0
2018-02-13 12:20:00,102.18,102.19,102.11,102.13,22083.0,68.3333,68.34,68.2865,68.2999,22083.0
2018-02-13 12:25:00,102.15,102.21,102.13,102.17,18650.0,68.3132,68.3534,68.2999,68.3266,18650.0
2018-02-13 12:30:00,102.17,102.28,102.12,102.27,30215.0,68.3266,68.4002,68.2932,68.3935,30215.0
2018-02-13 12:35:00,102.27,102.4,102.27,102.34,24463.0,68.3935,68.4804,68.3935,68.4403,24463.0
2018-02-13 12:40:00,102.33,102.42,102.31,102.39,27682.0,68.4336,68.4938,68.4202,68.4737,27682.0
2018-02-13 12:45:00,102.4,102.42,102.29,102.41,25707.0,68.4804,68.4938,68.4069,68.4871,25707.0
2018-02-13 12:50:00,102.41,102.42,102.21,102.23,18226.0,68.4871,68.4938,68.3534,68.3667,18226.0
2018-02-13 12:55:00,102.22,102.26,102.05,102.06,21768.0,68.36,68.3868,68.2463,68.253,21768.0
2018-02-13 13:00:00,102.04,102.16,101.99,101.99,23641.0,68.2397,68.3199,68.2062,68.2062,23641.0
2018-02-13 13:05:00,102.0,102.07,101.95,102.04,22918.0,68.2129,68.2597,68.1795,68.2397,22918.0
2018-02-13 13:10:00,102.02,102.13,101.98,102.1,30699.0,68.2263,68.2999,68.1995,68.2798,30699.0
2018-02-13 13:15:00,102.09,102.22,102.08,102.2,26525.0,68.2731,68.36,68.2664,68.3467,26525.0
2018-02-13 13:20:00,102.2,102.39,102.2,102.39,29398.0,68.3467,68.4737,68.3467,68.4737,29398.0
2018-02-13 13:25:00,102.4,102.4,102.29,102.35,17463.0,68.4804,68.4804,68.4069,68.447,17463.0
2018-02-13 13:30:00,102.34,102.35,102.2,102.28,34947.0,68.4403,68.447,68.3467,68.4002,34947.0
2018-02-13 13:35:00,102.29,102.5,102.29,102.5,40145.0,68.4069,68.5473,68.4069,68.5473,40145.0
2018-02-13 13:40:00,102.5,102.51,102.45,102.48,40124.0,68.5473,68.554,68.5139,68.5339,40124.0
2018-02-13 13:45:00,102.49,102.54,102.44,102.52,25492.0,68.5406,68.574,68.5072,68.5607,25492.0
2018-02-13 13:50:00,102.52,102.56,102.47,102.49,30935.0,68.5607,68.5874,68.5272,68.5406,30935.0
2018-02-13 13:55:00,102.49,102.49,102.43,102.46,18685.0,68.5406,68.5406,68.5005,68.5205,18685.0
2018-02-13 14:00:00,102.47,102.6,102.47,102.54,26972.0,68.5272,68.6142,68.5272,68.574,26972.0
2018-02-13 14:05:00,102.53,102.55,102.49,102.53,16728.0,68.5674,68.5807,68.5406,68.5674,16728.0
2018-02-13 14:10:00,102.53,102.66,102.5,102.56,25103.0,68.5674,68.6543,68.5473,68.5874,25103.0
2018-02-13 14:15:00,102.56,102.87,102.54,102.67,282257.0,68.5874,68.7947,68.574,68.661,282257.0
2018-02-13 14:20:00,102.68,102.75,102.68,102.72,33603.0,68.6677,68.7145,68.6677,68.6944,33603.0
2018-02-13 14:25:00,102.72,102.72,102.62,102.62,34279.0,68.6944,68.6944,68.6275,68.6275,34279.0
2018-02-13 14:30:00,102.62,102.69,102.57,102.69,28130.0,68.6275,68.6744,68.5941,68.6744,28130.0
2018-02-13 14:35:00,102.69,102.79,102.69,102.73,28540.0,68.6744,68.7412,68.6744,68.7011,28540.0
2018-02-13 14:40:00,102.74,102.75,102.68,102.73,45857.0,68.7078,68.7145,68.6677,68.7011,45857.0
2018-02-13 14:45:00,102.73,102.84,102.71,102.81,29476.0,68.7011,68.7747,68.6877,68.7546,29476.0
2018-02-13 14:50:00,102.82,102.83,102.72,102.8,34975.0,68.7613,68.768,68.6944,68.7479,34975.0
2018-02-13 14:55:00,102.79,102.92,102.79,102.84,27275.0,68.7412,68.8282,68.7412,68.7747,27275.0
2018-02-13 15:00:00,102.83,102.84,102.72,102.73,33246.0,68.768,68.7747,68.6944,68.7011,33246.0
2018-02-13 15:05:00,102.73,102.84,102.73,102.81,31111.0,68.7011,68.7747,68.7011,68.7546,31111.0
2018-02-13 15:10:00,102.81,102.83,102.73,102.82,54225.0,68.7546,68.768,68.7011,68.7613,54225.0
2018-02-13 15:15:00,102.82,102.98,102.8,102.98,38579.0,68.7613,68.8683,68.7479,68.8683,38579.0
2018-02-13 15:20:00,102.98,103.01,102.9,102.91,63543.0,68.8683,68.8884,68.8148,68.8215,63543.0
2018-02-13 15:25:00,102.92,102.97,102.9,102.9,53023.0,68.8282,68.8616,68.8148,68.8148,53023.0
2018-02-13 15:30:00,102.91,102.97,102.87,102.97,66703.0,68.8215,68.8616,68.7947,68.8616,66703.0
2018-02-13 15:35:00,102.97,103.05,102.96,103.0,54966.0,68.8616,68.9151,68.8549,68.8817,54966.0
2018-02-13 15:40:00,103.0,103.04,102.9,103.0,137113.0,68.8817,68.9084,68.8148,68.8817,137113.0
2018-02-13 15:45:00,103.0,103.07,102.94,103.02,115426.0,68.8817,68.9285,68.8415,68.895,115426.0
2018-02-13 15:50:00,103.02,103.13,103.02,103.1,127372.0,68.895,68.9686,68.895,68.9485,127372.0
2018-02-13 15:55:00,103.1,103.16,102.97,103.04,372421.0,68.9485,68.9887,68.8616,68.9084,372421.0
2018-02-14 09:30:00,102.75,102.97,102.38,102.51,141725.0,68.7145,68.8616,68.467,68.554,141725.0
2018-02-14 09:35:00,102.48,102.69,102.22,102.38,38582.0,68.5339,68.6744,68.36,68.467,38582.0
2018-02-14 09:40:00,102.41,102.5,101.97,102.1,44097.0,68.4871,68.5473,68.1928,68.2798,44097.0
2018-02-14 09:45:00,102.06,102.21,101.74,102.1,79057.0,68.253,68.3534,68.039,68.2798,79057.0
2018-02-14 09:50:00,102.1,102.57,102.04,102.47,76653.0,68.2798,68.5941,68.2397,68.5272,76653.0
2018-02-14 09:55:00,102.49,102.57,102.23,102.32,71234.0,68.5406,68.5941,68.3667,68.4269,71234.0
2018-02-14 10:00:00,102.31,102.51,102.25,102.3,54601.0,68.4202,68.554,68.3801,68.4135,54601.0
2018-02-14 10:05:00,102.31,102.64,102.31,102.6,68880.0,68.4202,68.6409,68.4202,68.6142,68880.0
2018-02-14 10:10:00,102.57,102.79,102.57,102.77,45047.0,68.5941,68.7412,68.5941,68.7279,45047.0
2018-02-14 10:15:00,102.79,102.81,102.61,102.66,66536.0,68.7412,68.7546,68.6209,68.6543,66536.0
2018-02-14 10:20:00,102.68,103.06,102.68,103.02,30639.0,68.6677,68.9218,68.6677,68.895,30639.0
2018-02-14 10:25:00,103.02,103.04,102.84,102.87,48900.0,68.895,68.9084,68.7747,68.7947,48900.0
2018-02-14 10:30:00,102.88,103.06,102.85,102.9,70759.0,68.8014,68.9218,68.7814,68.8148,70759.0
2018-02-14 10:35:00,102.89,102.98,102.71,102.98,38955.0,68.8081,68.8683,68.6877,68.8683,38955.0
2018-02-14 10:40:00,102.99,103.03,102.88,102.95,50464.0,68.875,68.9017,68.8014,68.8482,50464.0
2018-02-14 10:45:00,102.95,103.1,102.93,102.99,51789.0,68.8482,68.9485,68.8349,68.875,51789.0
2018-02-14 10:50:00,102.98,103.13,102.91,103.04,33196.0,68.8683,68.9686,68.8215,68.9084,33196.0
2018-02-14 10:55:00,103.04,103.08,102.92,102.94,33952.0,68.9084,68.9352,68.8282,68.8415,33952.0
2018-02-14 11:00:00,102.95,102.98,102.76,102.86,28554.0,68.8482,68.8683,68.7212,68.788,28554.0
2018-02-14 11:05:00,102.87,103.06,102.79,102.96,35526.0,68.7947,68.9218,68.7412,68.8549,35526.0
2018-02-14 11:10:00,102.97,103.12,102.92,103.08,32925.0,68.8616,68.9619,68.8282,68.9352,32925.0
2018-02-14 11:15:00,103.09,103.19,103.0,103.04,25831.0,68.9419,69.0087,68.8817,68.9084,25831.0
2018-02-14 11:20:00,103.05,103.28,103.01,103.19,28100.0,68.9151,69.0689,68.8884,69.0087,28100.0
2018-02-14 11:25:00,103.2,103.35,103.16,103.28,64183.0,69.0154,69.1157,68.9887,69.0689,64183.0
2018-02-14 11:30:00,103.31,103.38,103.23,103.26,45725.0,69.089,69.1358,69.0355,69.0555,45725.0
2018-02-14 11:35:00,103.25,103.41,103.23,103.38,63628.0,69.0489,69.1559,69.0355,69.1358,63628.0
2018-02-14 11:40:00,103.38,103.4,103.23,103.32,25547.0,69.1358,69.1492,69.0355,69.0957,25547.0
2018-02-14 11:45:00,103.32,103.33,103.0,103.01,50397.0,69.0957,69.1024,68.8817,68.8884,50397.0
2018-02-14 11:50:00,103.0,103.08,102.95,103.07,37792.0,68.8817,68.9352,68.8482,68.9285,37792.0
2018-02-14 11:55:00,103.06,103.12,103.02,103.08,33320.0,68.9218,68.9619,68.895,68.9352,33320.0
2018-02-14 12:00:00,103.07,103.26,103.03,103.26,35523.0,68.9285,69.0555,68.9017,69.0555,35523.0
2018-02-14 12:05:00,103.27,103.27,103.1,103.17,45544.0,69.0622,69.0622,68.9485,68.9954,45544.0
2018-02-14 12:10:00,103.16,103.17,102.75,102.75,38106.0,68.9887,68.9954,68.7145,68.7145,38106.0
2018-02-14 12:15:00,102.75,102.77,102.66,102.75,31714.0,68.7145,68.7279,68.6543,68.7145,31714.0
2018-02-14 12:20:00,102.76,102.93,102.73,102.93,17026.0,68.7212,68.8349,68.7011,68.8349,17026.0
2018-02-14 12:25:00,102.93,103.13,102.91,103.04,18306.0,68.8349,68.9686,68.8215,68.9084,18306.0
2018-02-14 12:30:00,103.05,103.1,102.98,103.06,11551.0,68.9151,68.9485,68.8683,68.9218,11551.0
2018-02-14 12:35:00,103.06,103.07,103.02,103.04,14597.0,68.9218,68.9285,68.895,68.9084,14597.0
2018-02-14 12:40:00,103.04,103.05,102.93,102.94,19360.0,68.9084,68.9151,68.8349,68.8415,19360.0
2018-02-14 12:45:00,102.94,102.97,102.87,102.88,22396.0,68.8415,68.8616,68.7947,68.8014,22396.0
2018-02-14 12:50:00,102.88,102.97,102.83,102.97,17466.0,68.8014,68.8616,68.768,68.8616,17466.0
2018-02-14 12:55:00,102.97,103.13,102.95,103.11,29194.0,68.8616,68.9686,68.8482,68.9552,29194.0
2018-02-14 13:00:00,103.12,103.27,103.1,103.25,25288.0,68.9619,69.0622,68.9485,69.0489,25288.0
2018-02-14 13:05:00,103.26,103.37,103.24,103.31,33277.0,69.0555,69.1291,69.0422,69.089,33277.0
2018-02-14 13:10:00,103.3,103.4,103.3,103.36,19571.0,69.0823,69.1492,69.0823,69.1224,19571.0
2018-02-14 13:15:00,103.37,103.5,103.37,103.45,16772.0,69.1291,69.216,69.1291,69.1826,16772.0
2018-02-14 13:20:00,103.45,103.5,103.36,103.36,26655.0,69.1826,69.216,69.1224,69.1224,26655.0
2018-02-14 13:25:00,103.38,103.38,103.26,103.27,28650.0,69.1358,69.1358,69.0555,69.0622,28650.0
2018-02-14 13:30:00,103.29,103.39,103.27,103.31,13451.0,69.0756,69.1425,69.0622,69.089,13451.0
2018-02-14 13:35:00,103.32,103.32,103.12,103.23,13602.0,69.0957,69.0957,68.9619,69.0355,13602.0
2018-02-14 13:40:00,103.23,103.31,103.19,103.31,15026.0,69.0355,69.089,69.0087,69.089,15026.0
2018-02-14 13:45:00,103.32,103.32,103.11,103.16,20265.0,69.0957,69.0957,68.9552,68.9887,20265.0
2018-02-14 13:50:00,103.18,103.2,103.04,103.05,17629.0,69.002,69.0154,68.9084,68.9151,17629.0
2018-02-14 13:55:00,103.05,103.16,103.02,103.13,16506.0,68.9151,68.9887,68.895,68.9686,16506.0
2018-02-14 14:00:00,103.12,103.13,102.9,102.99,28085.0,68.9619,68.9686,68.8148,68.875,28085.0
2018-02-14 14:05:00,103.0,103.0,102.84,102.94,33341.0,68.8817,68.8817,68.7747,68.8415,33341.0
2018-02-14 14:10:00,102.96,102.97,102.83,102.84,40905.0,68.8549,68.8616,68.768,68.7747,40905.0
2018-02-14 14:15:00,102.84,102.87,102.81,102.81,50044.0,68.7747,68.7947,68.7546,68.7546,50044.0
2018-02-14 14:20:00,102.82,102.82,102.66,102.68,30791.0,68.7613,68.7613,68.6543,68.6677,30791.0
2018-02-14 14:25:00,102.68,102.75,102.49,102.54,28547.0,68.6677,68.7145,68.5406,68.574,28547.0
2018-02-14 14:30:00,102.53,102.56,102.47,102.55,21866.0,68.5674,68.5874,68.5272,68.5807,21866.0
2018-02-14 14:35:00,102.56,102.61,102.54,102.59,22730.0,68.5874,68.6209,68.574,68.6075,22730.0
2018-02-14 14:40:00,102.57,102.59,102.43,102.46,25795.0,68.5941,68.6075,68.5005,68.5205,25795.0
2018-02-14 14:45:00,102.46,102.5,102.41,102.46,21471.0,68.5205,68.5473,68.4871,68.5205,21471.0
2018-02-14 14:50:00,102.45,102.56,102.45,102.55,21896.0,68.5139,68.5874,68.5139,68.5807,21896.0
2018-02-14 14:55:00,102.55,102.55,102.46,102.55,25907.0,68.5807,68.5807,68.5205,68.5807,25907.0
2018-02-14 15:00:00,102.56,102.74,102.55,102.64,49315.0,68.5874,68.7078,68.5807,68.6409,49315.0
2018-02-14 15:05:00,102.64,102.66,102.56,102.57,23883.0,68.6409,68.6543,68.5874,68.5941,23883.0
2018-02-14 15:10:00,102.56,102.66,102.55,102.58,26121.0,68.5874,68.6543,68.5807,68.6008,26121.0
2018-02-14 15:15:00,102.58,102.61,102.54,102.56,20212.0,68.6008,68.6209,68.574,68.5874,20212.0
2018-02-14 15:20:00,102.57,102.63,102.54,102.63,41901.0,68.5941,68.6342,68.574,68.6342,41901.0
2018-02-14 15:25:00,102.63,102.68,102.57,102.58,29282.0,68.6342,68.6677,68.5941,68.6008,29282.0
2018-02-14 15:30:00,102.59,102.69,102.58,102.61,42934.0,68.6075,68.6744,68.6008,68.6209,42934.0
2018-02-14 15:35:00,102.62,102.7,102.6,102.69,37990.0,68.6275,68.681,68.6142,68.6744,37990.0
2018-02-14 15:40:00,102.69,102.74,102.56,102.57,57352.0,68.6744,68.7078,68.5874,68.5941,57352.0
2018-02-14 15:45:00,102.56,102.77,102.52,102.58,82575.0,68.5874,68.7279,68.5607,68.6008,82575.0
2018-02-14 15:50:00,102.59,102.73,102.59,102.67,72951.0,68.6075,68.7011,68.6075,68.661,72951.0
2018-02-14 15:55:00,102.66,102.68,102.49,102.57,190996.0,68.6543,68.6677,68.5406,68.5941,190996.0
2018-02-15 09:30:00,102.56,102.95,102.06,102.27,158074.0,68.5874,68.8482,68.253,68.3935,158074.0
2018-02-15 09:35:00,102.28,102.69,102.24,102.55,48124.0,68.4002,68.6744,68.3734,68.5807,48124.0
2018-02-15 09:40:00,102.59,102.61,102.42,102.51,22762.0,68.6075,68.6209,68.4938,68.554,22762.0
2018-02-15 09:45:00,102.46,102.56,102.3,102.56,125885.0,68.5205,68.5874,68.4135,68.5874,125885.0
2018-02-15 09:50:00,102.56,102.59,102.33,102.33,44427.0,68.5874,68.6075,68.4336,68.4336,44427.0
2018-02-15 09:55:00,102.36,102.52,102.33,102.45,84239.0,68.4537,68.5607,68.4336,68.5139,84239.0
2018-02-15 10:00:00,102.41,102.56,102.29,102.48,41470.0,68.4871,68.5874,68.4069,68.5339,41470.0
2018-02-15 10:05:00,102.51,102.62,102.48,102.62,46029.0,68.554,68.6275,68.5339,68.6275,46029.0
2018-02-15 10:10:00,102.64,102.64,102.46,102.46,39231.0,68.6409,68.6409,68.5205,68.5205,39231.0
2018-02-15 10:15:00,102.47,102.53,102.4,102.46,34887.0,68.5272,68.5674,68.4804,68.5205,34887.0
2018-02-15 10:20:00,102.46,102.52,102.42,102.44,45160.0,68.5205,68.5607,68.4938,68.5072,45160.0
2018-02-15 10:25:00,102.44,102.56,102.38,102.53,34244.0,68.5072,68.5874,68.467,68.5674,34244.0
2018-02-15 10:30:00,102.54,102.6,102.52,102.59,82551.0,68.574,68.6142,68.5607,68.6075,82551.0
2018-02-15 10:35:00,102.59,102.67,102.56,102.62,46930.0,68.6075,68.661,68.5874,68.6275,46930.0
2018-02-15 10:40:00,102.63,102.67,102.53,102.56,69605.0,68.6342,68.661,68.5674,68.5874,69605.0
2018-02-15 10:45:00,102.57,102.61,102.52,102.56,38539.0,68.5941,68.6209,68.5607,68.5874,38539.0
2018-02-15 10:50:00,102.55,102.67,102.52,102.65,30261.0,68.5807,68.661,68.5607,68.6476,30261.0
2018-02-15 10:55:00,102.65,102.7,102.51,102.57,52423.0,68.6476,68.681,68.554,68.5941,52423.0
2018-02-15 11:00:00,102.55,102.64,102.46,102.62,39382.0,68.5807,68.6409,68.5205,68.6275,39382.0
2018-02-15 11:05:00,102.63,102.66,102.47,102.52,35992.0,68.6342,68.6543,68.5272,68.5607,35992.0
2018-02-15 11:10:00,102.53,102.54,102.4,102.47,32458.0,68.5674,68.574,68.4804,68.5272,32458.0
2018-02-15 11:15:00,102.5,102.57,102.41,102.48,30481.0,68.5473,68.5941,68.4871,68.5339,30481.0
2018-02-15 11:20:00,102.49,102.57,102.47,102.5,35103.0,68.5406,68.5941,68.5272,68.5473,35103.0
2018-02-15 11:25:00,102.51,102.64,102.42,102.63,40251.0,68.554,68.6409,68.4938,68.6342,40251.0
2018-02-15 11:30:00,102.65,102.65,102.51,102.54,50998.0,68.6476,68.6476,68.554,68.574,50998.0
2018-02-15 11:35:00,102.53,102.66,102.49,102.65,21781.0,68.5674,68.6543,68.5406,68.6476,21781.0
2018-02-15 11:40:00,102.65,102.82,102.6,102.82,11745.0,68.6476,68.7613,68.6142,68.7613,11745.0
2018-02-15 11:45:00,102.82,102.85,102.74,102.77,12153.0,68.7613,68.7814,68.7078,68.7279,12153.0
2018-02-15 11:50:00,102.79,102.94,102.75,102.94,17302.0,68.7412,68.8415,68.7145,68.8415,17302.0
2018-02-15 11:55:00,102.93,102.97,102.88,102.93,13241.0,68.8349,68.8616,68.8014,68.8349,13241.0
2018-02-15 12:00:00,102.92,102.94,102.81,102.83,19744.0,68.8282,68.8415,68.7546,68.768,19744.0
2018-02-15 12:05:00,102.84,103.0,102.81,102.89,17322.0,68.7747,68.8817,68.7546,68.8081,17322.0
2018-02-15 12:10:00,102.9,102.99,102.89,102.91,16543.0,68.8148,68.875,68.8081,68.8215,16543.0
2018-02-15 12:15:00,102.92,103.0,102.91,102.98,11800.0,68.8282,68.8817,68.8215,68.8683,11800.0
2018-02-15 12:20:00,102.97,102.97,102.79,102.84,20549.0,68.8616,68.8616,68.7412,68.7747,20549.0
2018-02-15 12:25:00,102.87,102.93,102.82,102.82,11485.0,68.7947,68.8349,68.7613,68.7613,11485.0
2018-02-15 12:30:00,102.83,102.99,102.78,102.87,20449.0,68.768,68.875,68.7345,68.7947,20449.0
2018-02-15 12:35:00,102.86,102.94,102.83,102.94,10518.0,68.788,68.8415,68.768,68.8415,10518.0
2018-02-15 12:40:00,102.94,102.99,102.89,102.89,12324.0,68.8415,68.875,68.8081,68.8081,12324.0
2018-02-15 12:45:00,102.91,103.03,102.89,102.99,14340.0,68.8215,68.9017,68.8081,68.875,14340.0
2018-02-15 12:50:00,102.99,103.04,102.98,103.03,10291.0,68.875,68.9084,68.8683,68.9017,10291.0
2018-02-15 12:55:00,103.03,103.13,103.01,103.02,16964.0,68.9017,68.9686,68.8884,68.895,16964.0
2018-02-15 13:00:00,103.03,103.16,103.03,103.14,14353.0,68.9017,68.9887,68.9017,68.9753,14353.0
2018-02-15 13:05:00,103.14,103.21,103.14,103.17,10624.0,68.9753,69.0221,68.9753,68.9954,10624.0
2018-02-15 13:10:00,103.17,103.25,103.14,103.21,12055.0,68.9954,69.0489,68.9753,69.0221,12055.0
2018-02-15 13:15:00,103.22,103.28,103.16,103.18,17635.0,69.0288,69.0689,68.9887,69.002,17635.0
2018-02-15 13:20:00,103.18,103.32,103.17,103.27,18547.0,69.002,69.0957,68.9954,69.0622,18547.0
2018-02-15 13:25:00,103.28,103.34,103.06,103.07,24583.0,69.0689,69.109,68.9218,68.9285,24583.0
2018-02-15 13:30:00,103.07,103.1,102.97,103.06,14680.0,68.9285,68.9485,68.8616,68.9218,14680.0
2018-02-15 13:35:00,103.08,103.14,102.96,102.96,14037.0,68.9352,68.9753,68.8549,68.8549,14037.0
2018-02-15 13:40:00,102.99,103.22,102.99,103.22,11560.0,68.875,69.0288,68.875,69.0288,11560.0
2018-02-15 13:45:00,103.2,103.35,103.17,103.32,24913.0,69.0154,69.1157,68.9954,69.0957,24913.0
2018-02-15 13:50:00,103.3,103.35,103.24,103.3,13660.0,69.0823,69.1157,69.0422,69.0823,13660.0
2018-02-15 13:55:00,103.31,103.34,103.24,103.24,24291.0,69.089,69.109,69.0422,69.0422,24291.0
2018-02-15 14:00:00,103.23,103.27,103.17,103.25,21237.0,69.0355,69.0622,68.9954,69.0489,21237.0
2018-02-15 14:05:00,103.25,103.28,103.21,103.24,18395.0,69.0489,69.0689,69.0221,69.0422,18395.0
2018-02-15 14:10:00,103.25,103.27,103.17,103.23,21834.0,69.0489,69.0622,68.9954,69.0355,21834.0
2018-02-15 14:15:00,103.24,103.25,103.1,103.12,18609.0,69.0422,69.0489,68.9485,68.9619,18609.0
2018-02-15 14:20:00,103.1,103.15,103.1,103.14,11706.0,68.9485,68.982,68.9485,68.9753,11706.0
2018-02-15 14:25:00,103.14,103.2,103.13,103.2,19447.0,68.9753,69.0154,68.9686,69.0154,19447.0
2018-02-15 14:30:00,103.19,103.29,103.14,103.29,23288.0,69.0087,69.0756,68.9753,69.0756,23288.0
2018-02-15 14:35:00,103.28,103.34,103.18,103.23,30545.0,69.0689,69.109,69.002,69.0355,30545.0
2018-02-15 14:40:00,103.24,103.27,103.16,103.23,17766.0,69.0422,69.0622,68.9887,69.0355,17766.0
2018-02-15 14:45:00,103.22,103.27,103.2,103.24,18671.0,69.0288,69.0622,69.0154,69.0422,18671.0
2018-02-15 14:50:00,103.24,103.24,103.13,103.19,21589.0,69.0422,69.0422,68.9686,69.0087,21589.0
2018-02-15 14:55:00,103.19,103.21,103.17,103.18,19719.0,69.0087,69.0221,68.9954,69.002,19719.0
2018-02-15 15:00:00,103.19,103.35,103.12,103.35,24524.0,69.0087,69.1157,68.9619,69.1157,24524.0
2018-02-15 15:05:00,103.33,103.41,103.27,103.29,27580.0,69.1024,69.1559,69.0622,69.0756,27580.0
2018-02-15 15:10:00,103.31,103.33,103.27,103.31,23858.0,69.089,69.1024,69.0622,69.089,23858.0
2018-02-15 15:15:00,103.31,103.45,103.3,103.4,27956.0,69.089,69.1826,69.0823,69.1492,27956.0
2018-02-15 15:20:00,103.4,103.45,103.38,103.45,20447.0,69.1492,69.1826,69.1358,69.1826,20447.0
2018-02-15 15:25:00,103.45,103.54,103.34,103.4,34534.0,69.1826,69.2428,69.109,69.1492,34534.0
2018-02-15 15:30:00,103.41,103.46,103.23,103.23,30156.0,69.1559,69.1893,69.0355,69.0355,30156.0
2018-02-15 15:35:00,103.23,103.34,103.2,103.34,29923.0,69.0355,69.109,69.0154,69.109,29923.0
2018-02-15 15:40:00,103.34,103.56,103.34,103.37,68221.0,69.109,69.2562,69.109,69.1291,68221.0
2018-02-15 15:45:00,103.37,103.48,103.32,103.35,100643.0,69.1291,69.2027,69.0957,69.1157,100643.0
2018-02-15 15:50:00,103.35,103.44,103.33,103.43,125573.0,69.1157,69.1759,69.1024,69.1692,125573.0
2018-02-15 15:55:00,103.42,103.71,103.42,103.69,230338.0,69.1625,69.3565,69.1625,69.3431,230338.0
2018-02-16 09:30:00,103.31,104.4,103.25,104.31,519361.0,69.089,69.8179,69.0489,69.7577,519361.0
2018-02-16 09:35:00,104.32,104.32,103.63,103.69,56307.0,69.7644,69.7644,69.303,69.3431,56307.0
2018-02-16 09:40:00,103.71,103.98,103.68,103.73,48073.0,69.3565,69.537,69.3364,69.3699,48073.0
2018-02-16 09:45:00,103.73,103.8,103.45,103.55,58553.0,69.3699,69.4167,69.1826,69.2495,58553.0
2018-02-16 09:50:00,103.52,103.63,103.4,103.5,34385.0,69.2294,69.303,69.1492,69.216,34385.0
2018-02-16 09:55:00,103.52,103.55,103.25,103.26,51119.0,69.2294,69.2495,69.0489,69.0555,51119.0
2018-02-16 10:00:00,103.25,103.35,103.05,103.32,54215.0,69.0489,69.1157,68.9151,69.0957,54215.0
2018-02-16 10:05:00,103.29,103.43,103.18,103.35,33285.0,69.0756,69.1692,69.002,69.1157,33285.0
2018-02-16 10:10:00,103.35,103.47,103.12,103.44,52028.0,69.1157,69.196,68.9619,69.1759,52028.0
2018-02-16 10:15:00,103.45,103.76,103.42,103.58,45078.0,69.1826,69.3899,69.1625,69.2695,45078.0
2018-02-16 10:20:00,103.6,103.82,103.57,103.79,35774.0,69.2829,69.43,69.2629,69.41,35774.0
2018-02-16 10:25:00,103.84,104.06,103.77,104.05,28436.0,69.4434,69.5905,69.3966,69.5839,28436.0
2018-02-16 10:30:00,104.03,104.14,103.97,104.1,29509.0,69.5705,69.644,69.5304,69.6173,29509.0
2018-02-16 10:35:00,104.11,104.19,104.1,104.19,36364.0,69.624,69.6775,69.6173,69.6775,36364.0
2018-02-16 10:40:00,104.19,104.26,104.17,104.17,54419.0,69.6775,69.7243,69.6641,69.6641,54419.0
2018-02-16 10:45:00,104.18,104.34,104.06,104.34,26986.0,69.6708,69.7778,69.5905,69.7778,26986.0
2018-02-16 10:50:00,104.34,104.41,104.23,104.23,28047.0,69.7778,69.8246,69.7042,69.7042,28047.0
2018-02-16 10:55:00,104.23,104.24,104.09,104.12,19891.0,69.7042,69.7109,69.6106,69.6307,19891.0
2018-02-16 11:00:00,104.12,104.21,104.04,104.07,40043.0,69.6307,69.6909,69.5772,69.5972,40043.0
2018-02-16 11:05:00,104.07,104.22,104.0,104.21,26434.0,69.5972,69.6975,69.5504,69.6909,26434.0
2018-02-16 11:10:00,104.23,104.46,104.17,104.42,38956.0,69.7042,69.858,69.6641,69.8313,38956.0
2018-02-16 11:15:00,104.4,104.4,104.31,104.37,19791.0,69.8179,69.8179,69.7577,69.7979,19791.0
2018-02-16 11:20:00,104.38,104.48,104.35,104.4,22768.0,69.8045,69.8714,69.7845,69.8179,22768.0
2018-02-16 11:25:00,104.41,104.46,104.33,104.34,14378.0,69.8246,69.858,69.7711,69.7778,14378.0
2018-02-16 11:30:00,104.35,104.5,104.34,104.34,25230.0,69.7845,69.8848,69.7778,69.7778,25230.0
2018-02-16 11:35:00,104.3,104.45,104.3,104.45,13593.0,69.751,69.8514,69.751,69.8514,13593.0
2018-02-16 11:40:00,104.45,104.5,104.42,104.48,17315.0,69.8514,69.8848,69.8313,69.8714,17315.0
2018-02-16 11:45:00,104.49,104.56,104.45,104.55,18633.0,69.8781,69.9249,69.8514,69.9182,18633.0
2018-02-16 11:50:00,104.55,104.8,104.54,104.8,45832.0,69.9182,70.0854,69.9115,70.0854,45832.0
2018-02-16 11:55:00,104.8,104.85,104.68,104.73,34201.0,70.0854,70.1189,70.0052,70.0386,34201.0
2018-02-16 12:00:00,104.72,104.76,104.57,104.61,14190.0,70.0319,70.0587,69.9316,69.9584,14190.0
2018-02-16 12:05:00,104.63,104.67,104.51,104.67,13238.0,69.9717,69.9985,69.8915,69.9985,13238.0
2018-02-16 12:10:00,104.66,104.73,104.64,104.69,22338.0,69.9918,70.0386,69.9784,70.0119,22338.0
2018-02-16 12:15:00,104.69,104.78,104.66,104.67,27828.0,70.0119,70.072,69.9918,69.9985,27828.0
2018-02-16 12:20:00,104.67,104.67,104.58,104.66,15698.0,69.9985,69.9985,69.9383,69.9918,15698.0
2018-02-16 12:25:00,104.65,104.76,104.64,104.76,10209.0,69.9851,70.0587,69.9784,70.0587,10209.0
2018-02-16 12:30:00,104.76,104.94,104.75,104.94,29252.0,70.0587,70.179,70.052,70.179,29252.0
2018-02-16 12:35:00,104.91,104.95,104.88,104.89,23275.0,70.159,70.1857,70.1389,70.1456,23275.0
2018-02-16 12:40:00,104.9,105.0,104.89,104.93,33136.0,70.1523,70.2192,70.1456,70.1724,33136.0
2018-02-16 12:45:00,104.93,105.04,104.9,105.04,30235.0,70.1724,70.2459,70.1523,70.2459,30235.0
2018-02-16 12:50:00,105.03,105.04,104.7,104.92,524949.0,70.2392,70.2459,70.0185,70.1657,524949.0
2018-02-16 12:55:00,104.93,105.03,104.75,105.03,52453.0,70.1724,70.2392,70.052,70.2392,52453.0
2018-02-16 13:00:00,105.01,105.13,105.0,105.0,36135.0,70.2259,70.3061,70.2192,70.2192,36135.0
2018-02-16 13:05:00,104.98,105.03,104.88,104.99,26938.0,70.2058,70.2392,70.1389,70.2125,26938.0
2018-02-16 13:10:00,104.98,104.99,104.78,104.9,23089.0,70.2058,70.2125,70.072,70.1523,23089.0
2018-02-16 13:15:00,104.89,104.92,104.79,104.83,26423.0,70.1456,70.1657,70.0787,70.1055,26423.0
2018-02-16 13:20:00,104.85,104.88,104.76,104.79,23379.0,70.1189,70.1389,70.0587,70.0787,23379.0
2018-02-16 13:25:00,104.79,104.81,104.71,104.74,27994.0,70.0787,70.0921,70.0252,70.0453,27994.0
2018-02-16 13:30:00,104.74,104.86,104.61,104.86,59690.0,70.0453,70.1255,69.9584,70.1255,59690.0
2018-02-16 13:35:00,104.89,104.99,104.83,104.87,27579.0,70.1456,70.2125,70.1055,70.1322,27579.0
2018-02-16 13:40:00,104.88,104.93,104.81,104.86,25934.0,70.1389,70.1724,70.0921,70.1255,25934.0
2018-02-16 13:45:00,104.85,104.89,104.77,104.78,32239.0,70.1189,70.1456,70.0654,70.072,32239.0
2018-02-16 13:50:00,104.77,104.84,104.69,104.71,27802.0,70.0654,70.1122,70.0119,70.0252,27802.0
2018-02-16 13:55:00,104.73,104.84,104.71,104.8,15896.0,70.0386,70.1122,70.0252,70.0854,15896.0
2018-02-16 14:00:00,104.82,104.88,104.74,104.77,12766.0,70.0988,70.1389,70.0453,70.0654,12766.0
2018-02-16 14:05:00,104.78,104.84,104.68,104.71,17272.0,70.072,70.1122,70.0052,70.0252,17272.0
2018-02-16 14:10:00,104.7,104.76,104.46,104.47,20475.0,70.0185,70.0587,69.858,69.8647,20475.0
2018-02-16 14:15:00,104.47,104.5,104.29,104.43,26867.0,69.8647,69.8848,69.7444,69.838,26867.0
2018-02-16 14:20:00,104.43,104.43,104.18,104.24,25238.0,69.838,69.838,69.6708,69.7109,25238.0
2018-02-16 14:25:00,104.23,104.36,104.2,104.29,19485.0,69.7042,69.7912,69.6842,69.7444,19485.0
2018-02-16 14:30:00,104.28,104.4,104.19,104.4,13720.0,69.7377,69.8179,69.6775,69.8179,13720.0
2018-02-16 14:35:00,104.39,104.4,104.31,104.32,12040.0,69.8112,69.8179,69.7577,69.7644,12040.0
2018-02-16 14:40:00,104.32,104.33,104.22,104.24,21315.0,69.7644,69.7711,69.6975,69.7109,21315.0
2018-02-16 14:45:00,104.25,104.36,104.2,104.3,18638.0,69.7176,69.7912,69.6842,69.751,18638.0
2018-02-16 14:50:00,104.3,104.37,104.23,104.36,16323.0,69.751,69.7979,69.7042,69.7912,16323.0
2018-02-16 14:55:00,104.38,104.54,104.34,104.52,19933.0,69.8045,69.9115,69.7778,69.8982,19933.0
2018-02-16 15:00:00,104.51,104.59,104.48,104.56,18087.0,69.8915,69.945,69.8714,69.9249,18087.0
2018-02-16 15:05:00,104.54,104.6,104.48,104.55,27802.0,69.9115,69.9517,69.8714,69.9182,27802.0
2018-02-16 15:10:00,104.56,104.63,104.55,104.59,11469.0,69.9249,69.9717,69.9182,69.945,11469.0
2018-02-16 15:15:00,104.58,104.69,104.55,104.66,21797.0,69.9383,70.0119,69.9182,69.9918,21797.0
2018-02-16 15:20:00,104.67,104.69,104.58,104.62,20290.0,69.9985,70.0119,69.9383,69.965,20290.0
2018-02-16 15:25:00,104.61,104.75,104.6,104.68,20307.0,69.9584,70.052,69.9517,70.0052,20307.0
2018-02-16 15:30:00,104.7,104.71,104.53,104.53,28154.0,70.0185,70.0252,69.9049,69.9049,28154.0
2018-02-16 15:35:00,104.52,104.63,104.48,104.6,32022.0,69.8982,69.9717,69.8714,69.9517,32022.0
2018-02-16 15:40:00,104.59,104.6,104.49,104.52,40200.0,69.945,69.9517,69.8781,69.8982,40200.0
2018-02-16 15:45:00,104.5,104.7,104.48,104.57,86035.0,69.8848,70.0185,69.8714,69.9316,86035.0
2018-02-16 15:50:00,104.58,104.64,104.53,104.56,63727.0,69.9383,69.9784,69.9049,69.9249,63727.0
2018-02-16 15:55:00,104.56,104.59,104.26,104.31,240551.0,69.9249,69.945,69.7243,69.7577,240551.0
2018-02-20 09:30:00,103.7,103.89,103.16,103.33,141153.0,69.3498,69.4769,68.9887,69.1024,141153.0
2018-02-20 09:35:00,103.32,103.48,103.25,103.26,41777.0,69.0957,69.2027,69.0489,69.0555,41777.0
2018-02-20 09:40:00,103.28,103.45,102.82,102.93,54947.0,69.0689,69.1826,68.7613,68.8349,54947.0
2018-02-20 09:45:00,102.91,102.93,102.65,102.89,60986.0,68.8215,68.8349,68.6476,68.8081,60986.0
2018-02-20 09:50:00,102.9,103.06,102.74,102.74,43872.0,68.8148,68.9218,68.7078,68.7078,43872.0
2018-02-20 09:55:00,102.74,102.78,102.5,102.62,51460.0,68.7078,68.7345,68.5473,68.6275,51460.0
2018-02-20 10:00:00,102.61,102.75,102.33,102.38,60029.0,68.6209,68.7145,68.4336,68.467,60029.0
2018-02-20 10:05:00,102.38,102.49,102.33,102.46,48553.0,68.467,68.5406,68.4336,68.5205,48553.0
2018-02-20 10:10:00,102.45,102.58,102.39,102.39,47210.0,68.5139,68.6008,68.4737,68.4737,47210.0
2018-02-20 10:15:00,102.39,102.65,102.37,102.64,43277.0,68.4737,68.6476,68.4604,68.6409,43277.0
2018-02-20 10:20:00,102.64,102.92,102.64,102.9,31661.0,68.6409,68.8282,68.6409,68.8148,31661.0
2018-02-20 10:25:00,102.91,103.01,102.78,102.84,34177.0,68.8215,68.8884,68.7345,68.7747,34177.0
2018-02-20 10:30:00,102.84,103.05,102.83,102.93,42059.0,68.7747,68.9151,68.768,68.8349,42059.0
2018-02-20 10:35:00,102.92,103.02,102.84,103.01,37902.0,68.8282,68.895,68.7747,68.8884,37902.0
2018-02-20 10:40:00,103.01,103.19,102.99,103.19,52491.0,68.8884,69.0087,68.875,69.0087,52491.0
2018-02-20 10:45:00,103.18,103.26,103.1,103.14,44949.0,69.002,69.0555,68.9485,68.9753,44949.0
2018-02-20 10:50:00,103.14,103.14,102.93,103.05,31786.0,68.9753,68.9753,68.8349,68.9151,31786.0
2018-02-20 10:55:00,103.06,103.12,102.91,102.92,76520.0,68.9218,68.9619,68.8215,68.8282,76520.0
2018-02-20 11:00:00,102.92,103.08,102.89,103.02,47762.0,68.8282,68.9352,68.8081,68.895,47762.0
2018-02-20 11:05:00,103.01,103.08,102.97,102.98,28360.0,68.8884,68.9352,68.8616,68.8683,28360.0
2018-02-20 11:10:00,102.98,103.07,102.97,102.99,38999.0,68.8683,68.9285,68.8616,68.875,38999.0
2018-02-20 11:15:00,102.99,103.06,102.96,103.03,29724.0,68.875,68.9218,68.8549,68.9017,29724.0
2018-02-20 11:20:00,103.03,103.16,102.95,103.11,33036.0,68.9017,68.9887,68.8482,68.9552,33036.0
2018-02-20 11:25:00,103.11,103.39,103.11,103.38,49058.0,68.9552,69.1425,68.9552,69.1358,49058.0
2018-02-20 11:30:00,103.39,103.4,103.28,103.36,49161.0,69.1425,69.1492,69.0689,69.1224,49161.0
2018-02-20 11:35:00,103.36,103.39,103.27,103.35,31634.0,69.1224,69.1425,69.0622,69.1157,31634.0
2018-02-20 11:40:00,103.33,103.33,103.1,103.14,19838.0,69.1024,69.1024,68.9485,68.9753,19838.0
2018-02-20 11:45:00,103.14,103.36,103.13,103.36,18144.0,68.9753,69.1224,68.9686,69.1224,18144.0
2018-02-20 11:50:00,103.35,103.35,103.22,103.28,15669.0,69.1157,69.1157,69.0288,69.0689,15669.0
2018-02-20 11:55:00,103.29,103.35,103.23,103.3,22238.0,69.0756,69.1157,69.0355,69.0823,22238.0
2018-02-20 12:00:00,103.28,103.47,103.27,103.42,25833.0,69.0689,69.196,69.0622,69.1625,25833.0
2018-02-20 12:05:00,103.4,103.47,103.34,103.46,22651.0,69.1492,69.196,69.109,69.1893,22651.0
2018-02-20 12:10:00,103.47,103.51,103.36,103.41,12724.0,69.196,69.2227,69.1224,69.1559,12724.0
2018-02-20 12:15:00,103.41,103.42,103.26,103.31,18304.0,69.1559,69.1625,69.0555,69.089,18304.0
2018-02-20 12:20:00,103.29,103.36,103.27,103.3,10279.0,69.0756,69.1224,69.0622,69.0823,10279.0
2018-02-20 12:25:00,103.3,103.34,103.25,103.32,13080.0,69.0823,69.109,69.0489,69.0957,13080.0
2018-02-20 12:30:00,103.3,103.33,103.23,103.32,17393.0,69.0823,69.1024,69.0355,69.0957,17393.0
2018-02-20 12:35:00,103.33,103.34,103.29,103.3,16484.0,69.1024,69.109,69.0756,69.0823,16484.0
2018-02-20 12:40:00,103.3,103.32,103.28,103.28,14335.0,69.0823,69.0957,69.0689,69.0689,14335.0
2018-02-20 12:45:00,103.3,103.36,103.26,103.33,11731.0,69.0823,69.1224,69.0555,69.1024,11731.0
2018-02-20 12:50:00,103.32,103.33,103.28,103.29,13619.0,69.0957,69.1024,69.0689,69.0756,13619.0
2018-02-20 12:55:00,103.29,103.4,103.29,103.32,14335.0,69.0756,69.1492,69.0756,69.0957,14335.0
2018-02-20 13:00:00,103.3,103.33,103.17,103.17,54539.0,69.0823,69.1024,68.9954,68.9954,54539.0
2018-02-20 13:05:00,103.16,103.23,103.08,103.1,17897.0,68.9887,69.0355,68.9352,68.9485,17897.0
2018-02-20 13:10:00,103.08,103.09,103.02,103.05,9245.0,68.9352,68.9419,68.895,68.9151,9245.0
2018-02-20 13:15:00,103.05,103.18,103.01,103.17,14825.0,68.9151,69.002,68.8884,68.9954,14825.0
2018-02-20 13:20:00,103.16,103.19,103.1,103.16,11742.0,68.9887,69.0087,68.9485,68.9887,11742.0
2018-02-20 13:25:00,103.15,103.15,103.0,103.06,25072.0,68.982,68.982,68.8817,68.9218,25072.0
2018-02-20 13:30:00,103.07,103.14,103.05,103.14,11537.0,68.9285,68.9753,68.9151,68.9753,11537.0
2018-02-20 13:35:00,103.15,103.15,103.04,103.04,15987.0,68.982,68.982,68.9084,68.9084,15987.0
2018-02-20 13:40:00,103.04,103.09,103.02,103.02,9104.0,68.9084,68.9419,68.895,68.895,9104.0
2018-02-20 13:45:00,103.03,103.07,103.03,103.03,8813.0,68.9017,68.9285,68.9017,68.9017,8813.0
2018-02-20 13:50:00,103.02,103.07,102.98,103.04,14063.0,68.895,68.9285,68.8683,68.9084,14063.0
2018-02-20 13:55:00,103.03,103.05,102.97,103.04,26702.0,68.9017,68.9151,68.8616,68.9084,26702.0
2018-02-20 14:00:00,103.04,103.1,102.99,103.05,21493.0,68.9084,68.9485,68.875,68.9151,21493.0
2018-02-20 14:05:00,103.04,103.04,102.95,103.03,16938.0,68.9084,68.9084,68.8482,68.9017,16938.0
2018-02-20 14:10:00,103.02,103.04,102.96,103.0,33407.0,68.895,68.9084,68.8549,68.8817,33407.0
2018-02-20 14:15:00,103.0,103.06,102.97,103.0,18541.0,68.8817,68.9218,68.8616,68.8817,18541.0
2018-02-20 14:20:00,103.01,103.11,103.0,103.06,15700.0,68.8884,68.9552,68.8817,68.9218,15700.0
2018-02-20 14:25:00,103.07,103.14,103.05,103.05,17881.0,68.9285,68.9753,68.9151,68.9151,17881.0
2018-02-20 14:30:00,103.04,103.21,103.04,103.15,20119.0,68.9084,69.0221,68.9084,68.982,20119.0
2018-02-20 14:35:00,103.16,103.18,103.13,103.15,10993.0,68.9887,69.002,68.9686,68.982,10993.0
2018-02-20 14:40:00,103.14,103.15,103.03,103.04,11856.0,68.9753,68.982,68.9017,68.9084,11856.0
2018-02-20 14:45:00,103.03,103.09,102.98,103.0,16856.0,68.9017,68.9419,68.8683,68.8817,16856.0
2018-02-20 14:50:00,103.01,103.06,102.99,102.99,16828.0,68.8884,68.9218,68.875,68.875,16828.0
2018-02-20 14:55:00,102.99,103.06,102.99,103.03,14139.0,68.875,68.9218,68.875,68.9017,14139.0
2018-02-20 15:00:00,103.03,103.09,103.01,103.07,17392.0,68.9017,68.9419,68.8884,68.9285,17392.0
2018-02-20 15:05:00,103.07,103.13,102.95,102.98,32982.0,68.9285,68.9686,68.8482,68.8683,32982.0
2018-02-20 15:10:00,102.98,103.1,102.95,102.97,36031.0,68.8683,68.9485,68.8482,68.8616,36031.0
2018-02-20 15:15:00,102.98,103.04,102.93,102.97,28208.0,68.8683,68.9084,68.8349,68.8616,28208.0
2018-02-20 15:20:00,102.96,102.96,102.8,102.89,42974.0,68.8549,68.8549,68.7479,68.8081,42974.0
2018-02-20 15:25:00,102.89,102.9,102.76,102.77,25107.0,68.8081,68.8148,68.7212,68.7279,25107.0
2018-02-20 15:30:00,102.76,102.86,102.76,102.79,34349.0,68.7212,68.788,68.7212,68.7412,34349.0
2018-02-20 15:35:00,102.79,102.85,102.75,102.79,36160.0,68.7412,68.7814,68.7145,68.7412,36160.0
2018-02-20 15:40:00,102.78,102.78,102.67,102.7,47163.0,68.7345,68.7345,68.661,68.681,47163.0
2018-02-20 15:45:00,102.7,102.9,102.65,102.88,84671.0,68.681,68.8148,68.6476,68.8014,84671.0
2018-02-20 15:50:00,102.88,103.01,102.88,102.99,52569.0,68.8014,68.8884,68.8014,68.875,52569.0
2018-02-20 15:55:00,102.99,103.1,102.83,102.83,152432.0,68.875,68.9485,68.768,68.768,152432.0
2018-02-21 09:30:00,103.1,103.75,102.98,103.08,88225.0,68.9485,69.3832,68.8683,68.9352,88225.0
2018-02-21 09:35:00,103.18,103.46,103.12,103.37,90802.0,69.002,69.1893,68.9619,69.1291,90802.0
2018-02-21 09:40:00,103.39,103.66,103.31,103.66,34088.0,69.1425,69.323,69.089,69.323,34088.0
2018-02-21 09:45:00,103.66,103.73,103.44,103.7,25473.0,69.323,69.3699,69.1759,69.3498,25473.0
2018-02-21 09:50:00,103.69,103.89,103.63,103.87,29128.0,69.3431,69.4769,69.303,69.4635,29128.0
2018-02-21 09:55:00,103.87,104.0,103.82,104.0,69482.0,69.4635,69.5504,69.43,69.5504,69482.0
2018-02-21 10:00:00,104.0,104.05,103.95,104.03,182047.0,69.5504,69.5839,69.517,69.5705,182047.0
2018-02-21 10:05:00,104.03,104.03,103.79,103.99,73450.0,69.5705,69.5705,69.41,69.5437,73450.0
2018-02-21 10:10:00,103.98,104.13,103.92,104.13,189021.0,69.537,69.6374,69.4969,69.6374,189021.0
2018-02-21 10:15:00,104.13,104.19,103.96,104.01,103792.0,69.6374,69.6775,69.5237,69.5571,103792.0
2018-02-21 10:20:00,104.01,104.01,103.59,103.73,38284.0,69.5571,69.5571,69.2762,69.3699,38284.0
2018-02-21 10:25:00,103.74,104.04,103.74,104.01,76654.0,69.3765,69.5772,69.3765,69.5571,76654.0
2018-02-21 10:30:00,104.0,104.0,103.55,103.62,24215.0,69.5504,69.5504,69.2495,69.2963,24215.0
2018-02-21 10:35:00,103.64,103.93,103.64,103.82,77607.0,69.3097,69.5036,69.3097,69.43,77607.0
2018-02-21 10:40:00,103.8,103.81,103.53,103.74,44847.0,69.4167,69.4234,69.2361,69.3765,44847.0
2018-02-21 10:45:00,103.74,103.86,103.72,103.83,23237.0,69.3765,69.4568,69.3632,69.4367,23237.0
2018-02-21 10:50:00,103.84,103.95,103.83,103.95,23411.0,69.4434,69.517,69.4367,69.517,23411.0
2018-02-21 10:55:00,103.94,104.06,103.92,104.06,91540.0,69.5103,69.5905,69.4969,69.5905,91540.0
2018-02-21 11:00:00,104.07,104.13,104.04,104.13,82759.0,69.5972,69.6374,69.5772,69.6374,82759.0
2018-02-21 11:05:00,104.14,104.14,103.83,103.99,55081.0,69.644,69.644,69.4367,69.5437,55081.0
2018-02-21 11:10:00,103.99,104.06,103.97,104.0,79191.0,69.5437,69.5905,69.5304,69.5504,79191.0
2018-02-21 11:15:00,104.0,104.12,103.94,103.95,36431.0,69.5504,69.6307,69.5103,69.517,36431.0
2018-02-21 11:20:00,103.95,103.95,103.81,103.88,41875.0,69.517,69.517,69.4234,69.4702,41875.0
2018-02-21 11:25:00,103.88,103.95,103.85,103.95,24305.0,69.4702,69.517,69.4501,69.517,24305.0
2018-02-21 11:30:00,103.95,103.99,103.9,103.96,18222.0,69.517,69.5437,69.4835,69.5237,18222.0
2018-02-21 11:35:00,103.96,104.03,103.93,104.0,27266.0,69.5237,69.5705,69.5036,69.5504,27266.0
2018-02-21 11:40:00,103.99,104.07,103.98,104.03,19384.0,69.5437,69.5972,69.537,69.5705,19384.0
2018-02-21 11:45:00,104.04,104.11,103.96,103.97,30866.0,69.5772,69.624,69.5237,69.5304,30866.0
2018-02-21 11:50:00,103.98,104.01,103.93,104.0,26329.0,69.537,69.5571,69.5036,69.5504,26329.0
2018-02-21 11:55:00,103.98,104.01,103.94,103.96,19801.0,69.537,69.5571,69.5103,69.5237,19801.0
2018-02-21 12:00:00,103.97,104.02,103.91,103.95,16061.0,69.5304,69.5638,69.4902,69.517,16061.0
2018-02-21 12:05:00,103.96,104.0,103.92,103.94,13598.0,69.5237,69.5504,69.4969,69.5103,13598.0
2018-02-21 12:10:00,103.94,104.01,103.94,103.99,15964.0,69.5103,69.5571,69.5103,69.5437,15964.0
2018-02-21 12:15:00,104.0,104.01,103.9,103.98,20681.0,69.5504,69.5571,69.4835,69.537,20681.0
2018-02-21 12:20:00,103.97,103.97,103.91,103.96,12182.0,69.5304,69.5304,69.4902,69.5237,12182.0
2018-02-21 12:25:00,103.95,103.99,103.93,103.99,9892.0,69.517,69.5437,69.5036,69.5437,9892.0
2018-02-21 12:30:00,103.99,104.02,103.94,104.01,25450.0,69.5437,69.5638,69.5103,69.5571,25450.0
2018-02-21 12:35:00,104.0,104.01,103.98,103.98,37840.0,69.5504,69.5571,69.537,69.537,37840.0
2018-02-21 12:40:00,103.98,104.11,103.98,104.09,14668.0,69.537,69.624,69.537,69.6106,14668.0
2018-02-21 12:45:00,104.1,104.2,104.09,104.15,34050.0,69.6173,69.6842,69.6106,69.6507,34050.0
2018-02-21 12:50:00,104.16,104.2,104.14,104.2,16680.0,69.6574,69.6842,69.644,69.6842,16680.0
2018-02-21 12:55:00,104.2,104.22,104.13,104.16,35255.0,69.6842,69.6975,69.6374,69.6574,35255.0
2018-02-21 13:00:00,104.16,104.17,104.03,104.11,25600.0,69.6574,69.6641,69.5705,69.624,25600.0
2018-02-21 13:05:00,104.11,104.17,104.09,104.12,104166.0,69.624,69.6641,69.6106,69.6307,104166.0
2018-02-21 13:10:00,104.12,104.17,104.11,104.13,23876.0,69.6307,69.6641,69.624,69.6374,23876.0
2018-02-21 13:15:00,104.13,104.14,104.09,104.13,34287.0,69.6374,69.644,69.6106,69.6374,34287.0
2018-02-21 13:20:00,104.14,104.22,104.1,104.21,36055.0,69.644,69.6975,69.6173,69.6909,36055.0
2018-02-21 13:25:00,104.21,104.23,104.18,104.21,26519.0,69.6909,69.7042,69.6708,69.6909,26519.0
2018-02-21 13:30:00,104.22,104.26,104.18,104.2,24625.0,69.6975,69.7243,69.6708,69.6842,24625.0
2018-02-21 13:35:00,104.21,104.26,104.2,104.2,18607.0,69.6909,69.7243,69.6842,69.6842,18607.0
2018-02-21 13:40:00,104.2,104.21,104.09,104.15,21432.0,69.6842,69.6909,69.6106,69.6507,21432.0
2018-02-21 13:45:00,104.17,104.23,104.15,104.2,40102.0,69.6641,69.7042,69.6507,69.6842,40102.0
2018-02-21 13:50:00,104.21,104.26,104.16,104.23,28523.0,69.6909,69.7243,69.6574,69.7042,28523.0
2018-02-21 13:55:00,104.23,104.24,104.2,104.23,52587.0,69.7042,69.7109,69.6842,69.7042,52587.0
2018-02-21 14:00:00,104.23,104.58,104.21,104.37,74104.0,69.7042,69.9383,69.6909,69.7979,74104.0
2018-02-21 14:05:00,104.38,104.71,104.34,104.6,57381.0,69.8045,70.0252,69.7778,69.9517,57381.0
2018-02-21 14:10:00,104.59,104.76,104.58,104.73,30244.0,69.945,70.0587,69.9383,70.0386,30244.0
2018-02-21 14:15:00,104.72,104.84,104.72,104.81,35228.0,70.0319,70.1122,70.0319,70.0921,35228.0
2018-02-21 14:20:00,104.81,104.84,104.63,104.71,29764.0,70.0921,70.1122,69.9717,70.0252,29764.0
2018-02-21 14:25:00,104.73,104.85,104.69,104.7,56403.0,70.0386,70.1189,70.0119,70.0185,56403.0
2018-02-21 14:30:00,104.69,104.79,104.66,104.78,32500.0,70.0119,70.0787,69.9918,70.072,32500.0
2018-02-21 14:35:00,104.79,105.03,104.78,104.95,53424.0,70.0787,70.2392,70.072,70.1857,53424.0
2018-02-21 14:40:00,104.95,104.98,104.81,104.94,43347.0,70.1857,70.2058,70.0921,70.179,43347.0
2018-02-21 14:45:00,104.95,105.05,104.76,104.76,48224.0,70.1857,70.2526,70.0587,70.0587,48224.0
2018-02-21 14:50:00,104.75,104.8,104.59,104.73,33418.0,70.052,70.0854,69.945,70.0386,33418.0
2018-02-21 14:55:00,104.74,104.84,104.72,104.73,23046.0,70.0453,70.1122,70.0319,70.0386,23046.0
2018-02-21 15:00:00,104.74,104.74,104.42,104.42,58229.0,70.0453,70.0453,69.8313,69.8313,58229.0
2018-02-21 15:05:00,104.43,104.5,104.22,104.32,45289.0,69.838,69.8848,69.6975,69.7644,45289.0
2018-02-21 15:10:00,104.31,104.41,104.11,104.35,50560.0,69.7577,69.8246,69.624,69.7845,50560.0
2018-02-21 15:15:00,104.35,104.57,104.29,104.43,55115.0,69.7845,69.9316,69.7444,69.838,55115.0
2018-02-21 15:20:00,104.41,104.7,104.3,104.5,115598.0,69.8246,70.0185,69.751,69.8848,115598.0
2018-02-21 15:25:00,104.49,104.57,104.37,104.43,96606.0,69.8781,69.9316,69.7979,69.838,96606.0
2018-02-21 15:30:00,104.38,104.6,104.38,104.42,54015.0,69.8045,69.9517,69.8045,69.8313,54015.0
2018-02-21 15:35:00,104.41,104.47,104.18,104.19,66259.0,69.8246,69.8647,69.6708,69.6775,66259.0
2018-02-21 15:40:00,104.19,104.33,104.15,104.32,91289.0,69.6775,69.7711,69.6507,69.7644,91289.0
2018-02-21 15:45:00,104.31,104.66,104.3,104.38,113079.0,69.7577,69.9918,69.751,69.8045,113079.0
2018-02-21 15:50:00,104.4,104.44,104.27,104.33,114989.0,69.8179,69.8447,69.731,69.7711,114989.0
2018-02-21 15:55:00,104.32,104.34,103.72,103.76,358481.0,69.7644,69.7778,69.3632,69.3899,358481.0
2018-02-22 09:30:00,103.66,104.8,103.66,104.8,131925.0,69.323,70.0854,69.323,70.0854,131925.0
2018-02-22 09:35:00,104.77,105.51,104.71,105.24,75330.0,70.0654,70.5602,70.0252,70.3797,75330.0
2018-02-22 09:40:00,105.31,105.31,104.83,104.85,53305.0,70.4265,70.4265,70.1055,70.1189,53305.0
2018-02-22 09:45:00,104.86,105.26,104.83,105.26,171859.0,70.1255,70.3931,70.1055,70.3931,171859.0
2018-02-22 09:50:00,105.27,105.29,104.77,104.98,74412.0,70.3997,70.4131,70.0654,70.2058,74412.0
2018-02-22 09:55:00,105.02,105.1,104.6,104.84,51833.0,70.2325,70.286,69.9517,70.1122,51833.0
2018-02-22 10:00:00,104.84,104.86,104.6,104.85,72389.0,70.1122,70.1255,69.9517,70.1189,72389.0
2018-02-22 10:05:00,104.83,105.03,104.81,105.01,40571.0,70.1055,70.2392,70.0921,70.2259,40571.0
2018-02-22 10:10:00,105.01,105.02,104.7,104.7,41080.0,70.2259,70.2325,70.0185,70.0185,41080.0
2018-02-22 10:15:00,104.72,104.75,104.44,104.46,44090.0,70.0319,70.052,69.8447,69.858,44090.0
2018-02-22 10:20:00,104.46,104.47,104.3,104.4,33777.0,69.858,69.8647,69.751,69.8179,33777.0
2018-02-22 10:25:00,104.4,104.45,104.22,104.23,30275.0,69.8179,69.8514,69.6975,69.7042,30275.0
2018-02-22 10:30:00,104.22,104.37,104.15,104.27,33557.0,69.6975,69.7979,69.6507,69.731,33557.0
2018-02-22 10:35:00,104.26,104.31,104.12,104.3,31137.0,69.7243,69.7577,69.6307,69.751,31137.0
2018-02-22 10:40:00,104.31,104.35,104.16,104.25,52320.0,69.7577,69.7845,69.6574,69.7176,52320.0
2018-02-22 10:45:00,104.22,104.44,104.17,104.44,45481.0,69.6975,69.8447,69.6641,69.8447,45481.0
2018-02-22 10:50:00,104.45,104.6,104.41,104.45,37276.0,69.8514,69.9517,69.8246,69.8514,37276.0
2018-02-22 10:55:00,104.44,104.44,104.22,104.27,33945.0,69.8447,69.8447,69.6975,69.731,33945.0
2018-02-22 11:00:00,104.27,104.32,104.1,104.18,38407.0,69.731,69.7644,69.6173,69.6708,38407.0
2018-02-22 11:05:00,104.17,104.25,104.13,104.23,26579.0,69.6641,69.7176,69.6374,69.7042,26579.0
2018-02-22 11:10:00,104.23,104.38,104.22,104.32,26050.0,69.7042,69.8045,69.6975,69.7644,26050.0
2018-02-22 11:15:00,104.33,104.34,104.2,104.22,30234.0,69.7711,69.7778,69.6842,69.6975,30234.0
2018-02-22 11:20:00,104.21,104.28,104.14,104.2,21533.0,69.6909,69.7377,69.644,69.6842,21533.0
2018-02-22 11:25:00,104.21,104.21,104.06,104.12,25302.0,69.6909,69.6909,69.5905,69.6307,25302.0
2018-02-22 11:30:00,104.11,104.15,104.08,104.11,29286.0,69.624,69.6507,69.6039,69.624,29286.0
2018-02-22 11:35:00,104.11,104.16,104.07,104.14,34986.0,69.624,69.6574,69.5972,69.644,34986.0
2018-02-22 11:40:00,104.13,104.23,104.11,104.15,21816.0,69.6374,69.7042,69.624,69.6507,21816.0
2018-02-22 11:45:00,104.15,104.17,104.09,104.14,28545.0,69.6507,69.6641,69.6106,69.644,28545.0
2018-02-22 11:50:00,104.14,104.19,104.1,104.18,17794.0,69.644,69.6775,69.6173,69.6708,17794.0
2018-02-22 11:55:00,104.17,104.43,104.13,104.38,22511.0,69.6641,69.838,69.6374,69.8045,22511.0
2018-02-22 12:00:00,104.39,104.48,104.38,104.4,22125.0,69.8112,69.8714,69.8045,69.8179,22125.0
2018-02-22 12:05:00,104.39,104.39,104.25,104.28,14049.0,69.8112,69.8112,69.7176,69.7377,14049.0
2018-02-22 12:10:00,104.28,104.39,104.2,104.39,22732.0,69.7377,69.8112,69.6842,69.8112,22732.0
2018-02-22 12:15:00,104.38,104.56,104.38,104.48,17974.0,69.8045,69.9249,69.8045,69.8714,17974.0
2018-02-22 12:20:00,104.48,104.61,104.48,104.59,29062.0,69.8714,69.9584,69.8714,69.945,29062.0
2018-02-22 12:25:00,104.59,104.61,104.53,104.55,17094.0,69.945,69.9584,69.9049,69.9182,17094.0
2018-02-22 12:30:00,104.55,104.65,104.52,104.63,20754.0,69.9182,69.9851,69.8982,69.9717,20754.0
2018-02-22 12:35:00,104.63,104.64,104.54,104.62,17320.0,69.9717,69.9784,69.9115,69.965,17320.0
2018-02-22 12:40:00,104.62,104.63,104.45,104.45,19313.0,69.965,69.9717,69.8514,69.8514,19313.0
2018-02-22 12:45:00,104.45,104.49,104.29,104.3,21262.0,69.8514,69.8781,69.7444,69.751,21262.0
2018-02-22 12:50:00,104.3,104.39,104.19,104.32,28076.0,69.751,69.8112,69.6775,69.7644,28076.0
2018-02-22 12:55:00,104.31,104.33,104.22,104.24,19181.0,69.7577,69.7711,69.6975,69.7109,19181.0
2018-02-22 13:00:00,104.25,104.29,104.15,104.19,20793.0,69.7176,69.7444,69.6507,69.6775,20793.0
2018-02-22 13:05:00,104.19,104.22,104.13,104.17,17381.0,69.6775,69.6975,69.6374,69.6641,17381.0
2018-02-22 13:10:00,104.15,104.2,104.09,104.11,34112.0,69.6507,69.6842,69.6106,69.624,34112.0
2018-02-22 13:15:00,104.1,104.2,104.08,104.09,23748.0,69.6173,69.6842,69.6039,69.6106,23748.0
2018-02-22 13:20:00,104.1,104.15,104.08,104.13,29624.0,69.6173,69.6507,69.6039,69.6374,29624.0
2018-02-22 13:25:00,104.12,104.24,104.11,104.2,18360.0,69.6307,69.7109,69.624,69.6842,18360.0
2018-02-22 13:30:00,104.19,104.2,104.07,104.07,13057.0,69.6775,69.6842,69.5972,69.5972,13057.0
2018-02-22 13:35:00,104.08,104.15,104.08,104.14,13285.0,69.6039,69.6507,69.6039,69.644,13285.0
2018-02-22 13:40:00,104.13,104.13,103.99,104.02,18283.0,69.6374,69.6374,69.5437,69.5638,18283.0
2018-02-22 13:45:00,104.02,104.02,103.9,103.92,32917.0,69.5638,69.5638,69.4835,69.4969,32917.0
2018-02-22 13:50:00,103.92,104.06,103.88,104.03,20720.0,69.4969,69.5905,69.4702,69.5705,20720.0
2018-02-22 13:55:00,104.02,104.04,103.97,103.98,22771.0,69.5638,69.5772,69.5304,69.537,22771.0
2018-02-22 14:00:00,103.99,104.03,103.94,104.02,20612.0,69.5437,69.5705,69.5103,69.5638,20612.0
2018-02-22 14:05:00,104.03,104.08,103.95,103.96,22931.0,69.5705,69.6039,69.517,69.5237,22931.0
2018-02-22 14:10:00,103.96,103.98,103.89,103.92,18500.0,69.5237,69.537,69.4769,69.4969,18500.0
2018-02-22 14:15:00,103.93,104.0,103.9,104.0,12467.0,69.5036,69.5504,69.4835,69.5504,12467.0
2018-02-22 14:20:00,104.0,104.0,103.9,103.92,25331.0,69.5504,69.5504,69.4835,69.4969,25331.0
2018-02-22 14:25:00,103.91,104.02,103.85,104.01,20944.0,69.4902,69.5638,69.4501,69.5571,20944.0
2018-02-22 14:30:00,104.01,104.09,103.97,103.99,37473.0,69.5571,69.6106,69.5304,69.5437,37473.0
2018-02-22 14:35:00,103.98,104.01,103.88,103.89,18402.0,69.537,69.5571,69.4702,69.4769,18402.0
2018-02-22 14:40:00,103.88,103.89,103.77,103.77,24111.0,69.4702,69.4769,69.3966,69.3966,24111.0
2018-02-22 14:45:00,103.75,103.78,103.7,103.76,20547.0,69.3832,69.4033,69.3498,69.3899,20547.0
2018-02-22 14:50:00,103.75,103.78,103.62,103.62,25849.0,69.3832,69.4033,69.2963,69.2963,25849.0
2018-02-22 14:55:00,103.63,103.68,103.56,103.59,46493.0,69.303,69.3364,69.2562,69.2762,46493.0
2018-02-22 15:00:00,103.59,103.65,103.5,103.55,36643.0,69.2762,69.3164,69.216,69.2495,36643.0
2018-02-22 15:05:00,103.55,103.64,103.5,103.54,29580.0,69.2495,69.3097,69.216,69.2428,29580.0
2018-02-22 15:10:00,103.52,103.64,103.52,103.63,26753.0,69.2294,69.3097,69.2294,69.303,26753.0
2018-02-22 15:15:00,103.63,103.65,103.58,103.58,30996.0,69.303,69.3164,69.2695,69.2695,30996.0
2018-02-22 15:20:00,103.58,103.6,103.52,103.53,31463.0,69.2695,69.2829,69.2294,69.2361,31463.0
2018-02-22 15:25:00,103.54,103.58,103.44,103.46,44751.0,69.2428,69.2695,69.1759,69.1893,44751.0
2018-02-22 15:30:00,103.47,103.52,103.44,103.49,48701.0,69.196,69.2294,69.1759,69.2094,48701.0
2018-02-22 15:35:00,103.49,103.5,103.22,103.26,72522.0,69.2094,69.216,69.0288,69.0555,72522.0
2018-02-22 15:40:00,103.27,103.41,103.22,103.29,74116.0,69.0622,69.1559,69.0288,69.0756,74116.0
2018-02-22 15:45:00,103.27,103.28,103.0,103.02,106888.0,69.0622,69.0689,68.8817,68.895,106888.0
2018-02-22 15:50:00,103.03,103.37,103.02,103.13,100365.0,68.9017,69.1291,68.895,68.9686,100365.0
2018-02-22 15:55:00,103.13,103.17,102.89,102.99,353662.0,68.9686,68.9954,68.8081,68.875,353662.0
2018-02-23 09:30:00,103.65,104.46,103.43,104.16,160317.0,69.3164,69.858,69.1692,69.6574,160317.0
2018-02-23 09:35:00,104.1,104.3,103.67,104.05,73955.0,69.6173,69.751,69.3297,69.5839,73955.0
2018-02-23 09:40:00,104.0,104.34,103.98,104.27,76469.0,69.5504,69.7778,69.537,69.731,76469.0
2018-02-23 09:45:00,104.28,104.43,103.79,103.95,95725.0,69.7377,69.838,69.41,69.517,95725.0
2018-02-23 09:50:00,103.91,104.17,103.74,104.12,81436.0,69.4902,69.6641,69.3765,69.6307,81436.0
2018-02-23 09:55:00,104.11,104.12,103.96,104.11,42671.0,69.624,69.6307,69.5237,69.624,42671.0
2018-02-23 10:00:00,104.09,104.49,103.99,104.41,60285.0,69.6106,69.8781,69.5437,69.8246,60285.0
2018-02-23 10:05:00,104.39,104.39,104.17,104.29,53684.0,69.8112,69.8112,69.6641,69.7444,53684.0
2018-02-23 10:10:00,104.29,104.35,104.12,104.29,41623.0,69.7444,69.7845,69.6307,69.7444,41623.0
2018-02-23 10:15:00,104.3,104.31,104.02,104.18,128462.0,69.751,69.7577,69.5638,69.6708,128462.0
2018-02-23 10:20:00,104.18,104.33,104.15,104.31,32138.0,69.6708,69.7711,69.6507,69.7577,32138.0
2018-02-23 10:25:00,104.3,104.35,104.1,104.1,39986.0,69.751,69.7845,69.6173,69.6173,39986.0
2018-02-23 10:30:00,104.1,104.2,104.04,104.09,30045.0,69.6173,69.6842,69.5772,69.6106,30045.0
2018-02-23 10:35:00,104.09,104.2,104.05,104.18,28158.0,69.6106,69.6842,69.5839,69.6708,28158.0
2018-02-23 10:40:00,104.19,104.23,104.14,104.22,33044.0,69.6775,69.7042,69.644,69.6975,33044.0
2018-02-23 10:45:00,104.23,104.42,104.22,104.37,29799.0,69.7042,69.8313,69.6975,69.7979,29799.0
2018-02-23 10:50:00,104.38,104.39,104.18,104.26,19145.0,69.8045,69.8112,69.6708,69.7243,19145.0
2018-02-23 10:55:00,104.22,104.36,104.18,104.36,34178.0,69.6975,69.7912,69.6708,69.7912,34178.0
2018-02-23 11:00:00,104.36,104.62,104.33,104.59,33430.0,69.7912,69.965,69.7711,69.945,33430.0
2018-02-23 11:05:00,104.59,104.6,104.48,104.56,20463.0,69.945,69.9517,69.8714,69.9249,20463.0
2018-02-23 11:10:00,104.56,104.57,104.51,104.53,20714.0,69.9249,69.9316,69.8915,69.9049,20714.0
2018-02-23 11:15:00,104.53,104.54,104.48,104.52,44603.0,69.9049,69.9115,69.8714,69.8982,44603.0
2018-02-23 11:20:00,104.53,104.83,104.51,104.76,67099.0,69.9049,70.1055,69.8915,70.0587,67099.0
2018-02-23 11:25:00,104.76,104.9,104.76,104.88,63315.0,70.0587,70.1523,70.0587,70.1389,63315.0
2018-02-23 11:30:00,104.89,104.94,104.84,104.93,33491.0,70.1456,70.179,70.1122,70.1724,33491.0
2018-02-23 11:35:00,104.92,105.09,104.9,105.0,34086.0,70.1657,70.2794,70.1523,70.2192,34086.0
2018-02-23 11:40:00,105.0,105.0,104.92,104.97,27567.0,70.2192,70.2192,70.1657,70.1991,27567.0
2018-02-23 11:45:00,104.97,105.04,104.96,105.02,27114.0,70.1991,70.2459,70.1924,70.2325,27114.0
2018-02-23 11:50:00,105.02,105.09,104.99,105.08,32599.0,70.2325,70.2794,70.2125,70.2727,32599.0
2018-02-23 11:55:00,105.08,105.18,105.06,105.1,33753.0,70.2727,70.3395,70.2593,70.286,33753.0
2018-02-23 12:00:00,105.1,105.13,105.02,105.03,15432.0,70.286,70.3061,70.2325,70.2392,15432.0
2018-02-23 12:05:00,105.02,105.05,104.96,104.96,16157.0,70.2325,70.2526,70.1924,70.1924,16157.0
2018-02-23 12:10:00,104.97,105.06,104.95,105.06,40834.0,70.1991,70.2593,70.1857,70.2593,40834.0
2018-02-23 12:15:00,105.06,105.58,105.06,105.17,43729.0,70.2593,70.6071,70.2593,70.3329,43729.0
2018-02-23 12:20:00,105.18,105.19,105.05,105.07,17160.0,70.3395,70.3462,70.2526,70.266,17160.0
2018-02-23 12:25:00,105.07,105.08,104.69,104.7,19113.0,70.266,70.2727,70.0119,70.0185,19113.0
2018-02-23 12:30:00,104.7,104.91,104.7,104.83,27058.0,70.0185,70.159,70.0185,70.1055,27058.0
2018-02-23 12:35:00,104.83,104.91,104.81,104.87,17448.0,70.1055,70.159,70.0921,70.1322,17448.0
2018-02-23 12:40:00,104.87,104.89,104.85,104.88,29364.0,70.1322,70.1456,70.1189,70.1389,29364.0
2018-02-23 12:45:00,104.87,104.93,104.86,104.91,32243.0,70.1322,70.1724,70.1255,70.159,32243.0
2018-02-23 12:50:00,104.9,104.95,104.86,104.91,21512.0,70.1523,70.1857,70.1255,70.159,21512.0
2018-02-23 12:55:00,104.92,104.96,104.91,104.94,15700.0,70.1657,70.1924,70.159,70.179,15700.0
2018-02-23 13:00:00,104.95,104.98,104.87,104.89,18015.0,70.1857,70.2058,70.1322,70.1456,18015.0
2018-02-23 13:05:00,104.9,104.9,104.84,104.86,15395.0,70.1523,70.1523,70.1122,70.1255,15395.0
2018-02-23 13:10:00,104.86,104.9,104.82,104.9,23570.0,70.1255,70.1523,70.0988,70.1523,23570.0
2018-02-23 13:15:00,104.91,104.93,104.87,104.9,11236.0,70.159,70.1724,70.1322,70.1523,11236.0
2018-02-23 13:20:00,104.9,104.97,104.88,104.97,19514.0,70.1523,70.1991,70.1389,70.1991,19514.0
2018-02-23 13:25:00,104.97,104.97,104.9,104.93,14681.0,70.1991,70.1991,70.1523,70.1724,14681.0
2018-02-23 13:30:00,104.94,105.11,104.92,105.1,18661.0,70.179,70.2927,70.1657,70.286,18661.0
2018-02-23 13:35:00,105.09,105.12,105.02,105.06,26569.0,70.2794,70.2994,70.2325,70.2593,26569.0
2018-02-23 13:40:00,105.06,105.19,105.06,105.18,19597.0,70.2593,70.3462,70.2593,70.3395,19597.0
2018-02-23 13:45:00,105.19,105.19,105.17,105.18,16896.0,70.3462,70.3462,70.3329,70.3395,16896.0
2018-02-23 13:50:00,105.18,105.27,105.18,105.23,30857.0,70.3395,70.3997,70.3395,70.373,30857.0
2018-02-23 13:55:00,105.23,105.24,105.11,105.14,27820.0,70.373,70.3797,70.2927,70.3128,27820.0
2018-02-23 14:00:00,105.15,105.16,105.0,105.01,15162.0,70.3195,70.3262,70.2192,70.2259,15162.0
2018-02-23 14:05:00,105.0,105.0,104.9,104.92,30597.0,70.2192,70.2192,70.1523,70.1657,30597.0
2018-02-23 14:10:00,104.92,105.06,104.9,105.01,19009.0,70.1657,70.2593,70.1523,70.2259,19009.0
2018-02-23 14:15:00,105.01,105.09,105.0,105.05,12434.0,70.2259,70.2794,70.2192,70.2526,12434.0
2018-02-23 14:20:00,105.04,105.14,105.04,105.13,22543.0,70.2459,70.3128,70.2459,70.3061,22543.0
2018-02-23 14:25:00,105.12,105.13,105.04,105.12,24147.0,70.2994,70.3061,70.2459,70.2994,24147.0
2018-02-23 14:30:00,105.11,105.24,105.1,105.24,17942.0,70.2927,70.3797,70.286,70.3797,17942.0
2018-02-23 14:35:00,105.24,105.29,105.12,105.16,46378.0,70.3797,70.4131,70.2994,70.3262,46378.0
2018-02-23 14:40:00,105.16,105.32,105.15,105.32,23605.0,70.3262,70.4332,70.3195,70.4332,23605.0
2018-02-23 14:45:00,105.33,105.49,105.32,105.43,35634.0,70.4399,70.5469,70.4332,70.5067,35634.0
2018-02-23 14:50:00,105.44,105.49,105.42,105.49,38936.0,70.5134,70.5469,70.5001,70.5469,38936.0
2018-02-23 14:55:00,105.49,105.49,105.45,105.48,26898.0,70.5469,70.5469,70.5201,70.5402,26898.0
2018-02-23 15:00:00,105.47,105.6,105.47,105.6,46448.0,70.5335,70.6204,70.5335,70.6204,46448.0
2018-02-23 15:05:00,105.6,105.77,105.59,105.77,66214.0,70.6204,70.7341,70.6137,70.7341,66214.0
2018-02-23 15:10:00,105.77,105.8,105.6,105.6,34161.0,70.7341,70.7542,70.6204,70.6204,34161.0
2018-02-23 15:15:00,105.61,105.76,105.61,105.74,37502.0,70.6271,70.7274,70.6271,70.7141,37502.0
2018-02-23 15:20:00,105.75,105.93,105.74,105.9,40048.0,70.7207,70.8411,70.7141,70.8211,40048.0
2018-02-23 15:25:00,105.9,106.03,105.89,105.98,80407.0,70.8211,70.908,70.8144,70.8746,80407.0
2018-02-23 15:30:00,105.99,106.06,105.93,105.94,93842.0,70.8812,70.9281,70.8411,70.8478,93842.0
2018-02-23 15:35:00,105.94,105.97,105.87,105.92,60795.0,70.8478,70.8679,70.801,70.8344,60795.0
2018-02-23 15:40:00,105.93,105.99,105.82,105.93,95165.0,70.8411,70.8812,70.7676,70.8411,95165.0
2018-02-23 15:45:00,105.92,106.03,105.91,106.01,113385.0,70.8344,70.908,70.8277,70.8946,113385.0
2018-02-23 15:50:00,106.01,106.04,105.96,106.0,117142.0,70.8946,70.9147,70.8612,70.8879,117142.0
2018-02-23 15:55:00,106.0,106.36,105.98,106.15,555032.0,70.8879,71.1287,70.8746,70.9882,555032.0
2018-02-26 09:30:00,106.23,106.66,106.23,106.52,102085.0,71.0417,71.3293,71.0417,71.2357,102085.0
2018-02-26 09:35:00,106.5,106.65,106.34,106.49,53040.0,71.2223,71.3226,71.1153,71.2156,53040.0
2018-02-26 09:40:00,106.49,106.74,106.47,106.51,59589.0,71.2156,71.3828,71.2022,71.229,59589.0
2018-02-26 09:45:00,106.5,106.65,106.27,106.59,76156.0,71.2223,71.3226,71.0685,71.2825,76156.0
2018-02-26 09:50:00,106.59,106.62,106.3,106.34,38720.0,71.2825,71.3026,71.0886,71.1153,38720.0
2018-02-26 09:55:00,106.33,106.44,106.19,106.19,33667.0,71.1086,71.1822,71.015,71.015,33667.0
2018-02-26 10:00:00,106.17,106.17,106.0,106.06,47967.0,71.0016,71.0016,70.8879,70.9281,47967.0
2018-02-26 10:05:00,106.06,106.15,105.97,106.0,30789.0,70.9281,70.9882,70.8679,70.8879,30789.0
2018-02-26 10:10:00,105.99,106.0,105.75,105.79,37761.0,70.8812,70.8879,70.7207,70.7475,37761.0
2018-02-26 10:15:00,105.79,105.79,105.54,105.59,38577.0,70.7475,70.7475,70.5803,70.6137,38577.0
2018-02-26 10:20:00,105.59,105.76,105.42,105.76,52695.0,70.6137,70.7274,70.5001,70.7274,52695.0
2018-02-26 10:25:00,105.74,105.88,105.7,105.78,43531.0,70.7141,70.8077,70.6873,70.7408,43531.0
2018-02-26 10:30:00,105.77,105.77,105.39,105.5,36985.0,70.7341,70.7341,70.48,70.5536,36985.0
2018-02-26 10:35:00,105.51,105.61,105.47,105.61,34465.0,70.5602,70.6271,70.5335,70.6271,34465.0
2018-02-26 10:40:00,105.6,105.61,105.4,105.43,41072.0,70.6204,70.6271,70.4867,70.5067,41072.0
2018-02-26 10:45:00,105.43,105.43,105.21,105.3,59741.0,70.5067,70.5067,70.3596,70.4198,59741.0
2018-02-26 10:50:00,105.3,105.32,105.25,105.28,23431.0,70.4198,70.4332,70.3864,70.4064,23431.0
2018-02-26 10:55:00,105.28,105.41,105.18,105.41,42502.0,70.4064,70.4934,70.3395,70.4934,42502.0
2018-02-26 11:00:00,105.45,105.63,105.3,105.63,42210.0,70.5201,70.6405,70.4198,70.6405,42210.0
2018-02-26 11:05:00,105.6,105.83,105.58,105.77,52882.0,70.6204,70.7742,70.6071,70.7341,52882.0
2018-02-26 11:10:00,105.77,105.78,105.54,105.56,31124.0,70.7341,70.7408,70.5803,70.5937,31124.0
2018-02-26 11:15:00,105.56,105.64,105.45,105.62,41910.0,70.5937,70.6472,70.5201,70.6338,41910.0
2018-02-26 11:20:00,105.61,105.7,105.48,105.55,70606.0,70.6271,70.6873,70.5402,70.587,70606.0
2018-02-26 11:25:00,105.56,105.71,105.54,105.69,50799.0,70.5937,70.694,70.5803,70.6806,50799.0
2018-02-26 11:30:00,105.68,105.75,105.53,105.59,41968.0,70.6739,70.7207,70.5736,70.6137,41968.0
2018-02-26 11:35:00,105.59,105.62,105.43,105.52,43769.0,70.6137,70.6338,70.5067,70.5669,43769.0
2018-02-26 11:40:00,105.52,105.61,105.51,105.54,29516.0,70.5669,70.6271,70.5602,70.5803,29516.0
2018-02-26 11:45:00,105.54,105.57,105.34,105.34,37750.0,70.5803,70.6004,70.4466,70.4466,37750.0
2018-02-26 11:50:00,105.35,105.47,105.33,105.41,41472.0,70.4532,70.5335,70.4399,70.4934,41472.0
2018-02-26 11:55:00,105.4,105.46,105.37,105.38,30894.0,70.4867,70.5268,70.4666,70.4733,30894.0
2018-02-26 12:00:00,105.4,105.62,105.4,105.55,33172.0,70.4867,70.6338,70.4867,70.587,33172.0
2018-02-26 12:05:00,105.56,105.7,105.54,105.68,24993.0,70.5937,70.6873,70.5803,70.6739,24993.0
2018-02-26 12:10:00,105.68,105.82,105.67,105.75,136373.0,70.6739,70.7676,70.6672,70.7207,136373.0
2018-02-26 12:15:00,105.74,105.83,105.73,105.75,21005.0,70.7141,70.7742,70.7074,70.7207,21005.0
2018-02-26 12:20:00,105.75,105.84,105.75,105.8,27023.0,70.7207,70.7809,70.7207,70.7542,27023.0
2018-02-26 12:25:00,105.79,105.79,105.72,105.75,29581.0,70.7475,70.7475,70.7007,70.7207,29581.0
2018-02-26 12:30:00,105.75,105.76,105.69,105.73,25258.0,70.7207,70.7274,70.6806,70.7074,25258.0
2018-02-26 12:35:00,105.74,105.79,105.71,105.72,24266.0,70.7141,70.7475,70.694,70.7007,24266.0
2018-02-26 12:40:00,105.72,105.75,105.67,105.68,25070.0,70.7007,70.7207,70.6672,70.6739,25070.0
2018-02-26 12:45:00,105.67,105.78,105.61,105.76,29485.0,70.6672,70.7408,70.6271,70.7274,29485.0
2018-02-26 12:50:00,105.75,105.89,105.75,105.88,20786.0,70.7207,70.8144,70.7207,70.8077,20786.0
2018-02-26 12:55:00,105.89,105.92,105.81,105.82,18340.0,70.8144,70.8344,70.7609,70.7676,18340.0
2018-02-26 13:00:00,105.81,105.83,105.79,105.8,14308.0,70.7609,70.7742,70.7475,70.7542,14308.0
2018-02-26 13:05:00,105.81,105.83,105.73,105.73,23833.0,70.7609,70.7742,70.7074,70.7074,23833.0
2018-02-26 13:10:00,105.73,105.75,105.68,105.71,21359.0,70.7074,70.7207,70.6739,70.694,21359.0
2018-02-26 13:15:00,105.71,105.77,105.63,105.64,18139.0,70.694,70.7341,70.6405,70.6472,18139.0
2018-02-26 13:20:00,105.64,105.66,105.61,105.65,16230.0,70.6472,70.6606,70.6271,70.6539,16230.0
2018-02-26 13:25:00,105.65,105.73,105.6,105.65,18887.0,70.6539,70.7074,70.6204,70.6539,18887.0
2018-02-26 13:30:00,105.66,105.74,105.64,105.71,22902.0,70.6606,70.7141,70.6472,70.694,22902.0
2018-02-26 13:35:00,105.72,105.8,105.71,105.8,33836.0,70.7007,70.7542,70.694,70.7542,33836.0
2018-02-26 13:40:00,105.8,105.9,105.78,105.9,19018.0,70.7542,70.8211,70.7408,70.8211,19018.0
2018-02-26 13:45:00,105.9,105.91,105.79,105.79,28174.0,70.8211,70.8277,70.7475,70.7475,28174.0
2018-02-26 13:50:00,105.79,105.81,105.71,105.8,31148.0,70.7475,70.7609,70.694,70.7542,31148.0
2018-02-26 13:55:00,105.8,105.88,105.79,105.82,35323.0,70.7542,70.8077,70.7475,70.7676,35323.0
2018-02-26 14:00:00,105.82,105.83,105.73,105.73,36887.0,70.7676,70.7742,70.7074,70.7074,36887.0
2018-02-26 14:05:00,105.73,105.81,105.73,105.78,25719.0,70.7074,70.7609,70.7074,70.7408,25719.0
2018-02-26 14:10:00,105.77,105.78,105.66,105.67,30644.0,70.7341,70.7408,70.6606,70.6672,30644.0
2018-02-26 14:15:00,105.68,105.68,105.59,105.59,26563.0,70.6739,70.6739,70.6137,70.6137,26563.0
2018-02-26 14:20:00,105.59,105.73,105.59,105.69,25414.0,70.6137,70.7074,70.6137,70.6806,25414.0
2018-02-26 14:25:00,105.69,105.69,105.64,105.65,21292.0,70.6806,70.6806,70.6472,70.6539,21292.0
2018-02-26 14:30:00,105.66,105.77,105.64,105.77,40178.0,70.6606,70.7341,70.6472,70.7341,40178.0
2018-02-26 14:35:00,105.78,105.83,105.74,105.74,34222.0,70.7408,70.7742,70.7141,70.7141,34222.0
2018-02-26 14:40:00,105.74,105.75,105.71,105.72,20060.0,70.7141,70.7207,70.694,70.7007,20060.0
2018-02-26 14:45:00,105.72,105.84,105.69,105.78,27726.0,70.7007,70.7809,70.6806,70.7408,27726.0
2018-02-26 14:50:00,105.78,105.85,105.72,105.85,36496.0,70.7408,70.7876,70.7007,70.7876,36496.0
2018-02-26 14:55:00,105.86,105.94,105.8,105.93,40135.0,70.7943,70.8478,70.7542,70.8411,40135.0
2018-02-26 15:00:00,105.93,105.97,105.9,105.97,39984.0,70.8411,70.8679,70.8211,70.8679,39984.0
2018-02-26 15:05:00,105.97,106.07,105.92,106.05,43653.0,70.8679,70.9347,70.8344,70.9214,43653.0
2018-02-26 15:10:00,106.04,106.1,106.0,106.09,53613.0,70.9147,70.9548,70.8879,70.9481,53613.0
2018-02-26 15:15:00,106.1,106.23,106.09,106.23,38633.0,70.9548,71.0417,70.9481,71.0417,38633.0
2018-02-26 15:20:00,106.23,106.52,106.22,106.46,55836.0,71.0417,71.2357,71.0351,71.1956,55836.0
2018-02-26 15:25:00,106.45,106.46,106.35,106.43,58202.0,71.1889,71.1956,71.122,71.1755,58202.0
2018-02-26 15:30:00,106.43,106.45,106.38,106.42,62385.0,71.1755,71.1889,71.1421,71.1688,62385.0
2018-02-26 15:35:00,106.43,106.52,106.38,106.48,61921.0,71.1755,71.2357,71.1421,71.2089,61921.0
2018-02-26 15:40:00,106.49,106.52,106.31,106.38,65899.0,71.2156,71.2357,71.0952,71.1421,65899.0
2018-02-26 15:45:00,106.41,106.43,106.25,106.27,159736.0,71.1621,71.1755,71.0551,71.0685,159736.0
2018-02-26 15:50:00,106.25,106.46,106.25,106.33,197270.0,71.0551,71.1956,71.0551,71.1086,197270.0
2018-02-26 15:55:00,106.34,106.79,106.33,106.67,425026.0,71.1153,71.4162,71.1086,71.336,425026.0
2018-02-27 09:30:00,106.39,106.47,105.71,106.02,113099.0,71.1487,71.2022,70.694,70.9013,113099.0
2018-02-27 09:35:00,106.05,106.3,105.93,106.12,50112.0,70.9214,71.0886,70.8411,70.9682,50112.0
2018-02-27 09:40:00,106.14,106.31,105.92,106.0,28417.0,70.9816,71.0952,70.8344,70.8879,28417.0
2018-02-27 09:45:00,106.01,106.1,105.81,105.83,40236.0,70.8946,70.9548,70.7609,70.7742,40236.0
2018-02-27 09:50:00,105.83,105.86,105.48,105.54,42799.0,70.7742,70.7943,70.5402,70.5803,42799.0
2018-02-27 09:55:00,105.55,105.63,105.34,105.38,31231.0,70.587,70.6405,70.4466,70.4733,31231.0
2018-02-27 10:00:00,105.35,105.54,105.32,105.5,42936.0,70.4532,70.5803,70.4332,70.5536,42936.0
2018-02-27 10:05:00,105.5,105.87,105.49,105.87,39386.0,70.5536,70.801,70.5469,70.801,39386.0
2018-02-27 10:10:00,105.86,105.89,105.62,105.69,38744.0,70.7943,70.8144,70.6338,70.6806,38744.0
2018-02-27 10:15:00,105.68,105.86,105.64,105.81,34032.0,70.6739,70.7943,70.6472,70.7609,34032.0
2018-02-27 10:20:00,105.81,106.05,105.8,105.98,40196.0,70.7609,70.9214,70.7542,70.8746,40196.0
2018-02-27 10:25:00,106.03,106.07,105.69,105.77,20672.0,70.908,70.9347,70.6806,70.7341,20672.0
2018-02-27 10:30:00,105.74,105.83,105.56,105.59,35319.0,70.7141,70.7742,70.5937,70.6137,35319.0
2018-02-27 10:35:00,105.59,105.68,105.51,105.57,38609.0,70.6137,70.6739,70.5602,70.6004,38609.0
2018-02-27 10:40:00,105.6,105.64,105.42,105.47,68992.0,70.6204,70.6472,70.5001,70.5335,68992.0
2018-02-27 10:45:00,105.5,105.57,105.35,105.37,42857.0,70.5536,70.6004,70.4532,70.4666,42857.0
2018-02-27 10:50:00,105.38,105.47,105.13,105.14,54087.0,70.4733,70.5335,70.3061,70.3128,54087.0
2018-02-27 10:55:00,105.14,105.19,105.01,105.12,51978.0,70.3128,70.3462,70.2259,70.2994,51978.0
2018-02-27 11:00:00,105.1,105.3,105.04,105.19,62092.0,70.286,70.4198,70.2459,70.3462,62092.0
2018-02-27 11:05:00,105.17,105.3,105.1,105.3,21407.0,70.3329,70.4198,70.286,70.4198,21407.0
2018-02-27 11:10:00,105.31,105.44,105.25,105.29,33490.0,70.4265,70.5134,70.3864,70.4131,33490.0
2018-02-27 11:15:00,105.3,105.36,105.06,105.07,34687.0,70.4198,70.4599,70.2593,70.266,34687.0
2018-02-27 11:20:00,105.07,105.11,104.92,105.03,34407.0,70.266,70.2927,70.1657,70.2392,34407.0
2018-02-27 11:25:00,105.03,105.03,104.67,104.82,55271.0,70.2392,70.2392,69.9985,70.0988,55271.0
2018-02-27 11:30:00,104.82,105.1,104.8,104.96,48777.0,70.0988,70.286,70.0854,70.1924,48777.0
2018-02-27 11:35:00,104.96,104.97,104.78,104.87,39766.0,70.1924,70.1991,70.072,70.1322,39766.0
2018-02-27 11:40:00,104.87,104.93,104.76,104.91,27346.0,70.1322,70.1724,70.0587,70.159,27346.0
2018-02-27 11:45:00,104.92,105.06,104.81,105.06,40749.0,70.1657,70.2593,70.0921,70.2593,40749.0
2018-02-27 11:50:00,105.06,105.09,104.96,104.99,37399.0,70.2593,70.2794,70.1924,70.2125,37399.0
2018-02-27 11:55:00,105.0,105.02,104.82,104.86,33992.0,70.2192,70.2325,70.0988,70.1255,33992.0
2018-02-27 12:00:00,104.85,104.94,104.8,104.82,30108.0,70.1189,70.179,70.0854,70.0988,30108.0
2018-02-27 12:05:00,104.82,104.9,104.69,104.79,41124.0,70.0988,70.1523,70.0119,70.0787,41124.0
2018-02-27 12:10:00,104.79,104.79,104.51,104.54,30258.0,70.0787,70.0787,69.8915,69.9115,30258.0
2018-02-27 12:15:00,104.53,104.63,104.47,104.57,36698.0,69.9049,69.9717,69.8647,69.9316,36698.0
2018-02-27 12:20:00,104.55,104.6,104.46,104.53,26181.0,69.9182,69.9517,69.858,69.9049,26181.0
2018-02-27 12:25:00,104.54,104.69,104.51,104.68,31868.0,69.9115,70.0119,69.8915,70.0052,31868.0
2018-02-27 12:30:00,104.67,104.98,104.66,104.91,33182.0,69.9985,70.2058,69.9918,70.159,33182.0
2018-02-27 12:35:00,104.93,104.95,104.83,104.88,18892.0,70.1724,70.1857,70.1055,70.1389,18892.0
2018-02-27 12:40:00,104.87,104.94,104.75,104.76,34420.0,70.1322,70.179,70.052,70.0587,34420.0
2018-02-27 12:45:00,104.78,104.86,104.59,104.84,30510.0,70.072,70.1255,69.945,70.1122,30510.0
2018-02-27 12:50:00,104.84,105.04,104.84,105.03,25890.0,70.1122,70.2459,70.1122,70.2392,25890.0
2018-02-27 12:55:00,105.04,105.04,104.92,104.95,22135.0,70.2459,70.2459,70.1657,70.1857,22135.0
2018-02-27 13:00:00,104.95,104.95,104.71,104.71,24597.0,70.1857,70.1857,70.0252,70.0252,24597.0
2018-02-27 13:05:00,104.71,104.78,104.64,104.75,65316.0,70.0252,70.072,69.9784,70.052,65316.0
2018-02-27 13:10:00,104.75,104.87,104.71,104.75,28696.0,70.052,70.1322,70.0252,70.052,28696.0
2018-02-27 13:15:00,104.74,104.76,104.63,104.73,24258.0,70.0453,70.0587,69.9717,70.0386,24258.0
2018-02-27 13:20:00,104.72,104.86,104.72,104.79,29180.0,70.0319,70.1255,70.0319,70.0787,29180.0
2018-02-27 13:25:00,104.78,104.84,104.76,104.77,13041.0,70.072,70.1122,70.0587,70.0654,13041.0
2018-02-27 13:30:00,104.77,104.77,104.61,104.67,18230.0,70.0654,70.0654,69.9584,69.9985,18230.0
2018-02-27 13:35:00,104.67,104.7,104.53,104.54,23897.0,69.9985,70.0185,69.9049,69.9115,23897.0
2018-02-27 13:40:00,104.53,104.6,104.49,104.56,25063.0,69.9049,69.9517,69.8781,69.9249,25063.0
2018-02-27 13:45:00,104.56,104.57,104.39,104.44,45445.0,69.9249,69.9316,69.8112,69.8447,45445.0
2018-02-27 13:50:00,104.43,104.45,104.29,104.4,45859.0,69.838,69.8514,69.7444,69.8179,45859.0
2018-02-27 13:55:00,104.41,104.44,104.26,104.44,26896.0,69.8246,69.8447,69.7243,69.8447,26896.0
2018-02-27 14:00:00,104.44,104.51,104.35,104.38,23691.0,69.8447,69.8915,69.7845,69.8045,23691.0
2018-02-27 14:05:00,104.37,104.42,104.19,104.4,24078.0,69.7979,69.8313,69.6775,69.8179,24078.0
2018-02-27 14:10:00,104.41,104.48,104.22,104.3,21473.0,69.8246,69.8714,69.6975,69.751,21473.0
2018-02-27 14:15:00,104.31,104.39,104.26,104.31,23586.0,69.7577,69.8112,69.7243,69.7577,23586.0
2018-02-27 14:20:00,104.3,104.33,104.15,104.16,20596.0,69.751,69.7711,69.6507,69.6574,20596.0
2018-02-27 14:25:00,104.15,104.47,104.14,104.34,35406.0,69.6507,69.8647,69.644,69.7778,35406.0
2018-02-27 14:30:00,104.36,104.51,104.33,104.49,25505.0,69.7912,69.8915,69.7711,69.8781,25505.0
2018-02-27 14:35:00,104.48,104.58,104.48,104.49,16377.0,69.8714,69.9383,69.8714,69.8781,16377.0
2018-02-27 14:40:00,104.49,104.49,104.36,104.44,24152.0,69.8781,69.8781,69.7912,69.8447,24152.0
2018-02-27 14:45:00,104.44,104.44,104.21,104.28,39185.0,69.8447,69.8447,69.6909,69.7377,39185.0
2018-02-27 14:50:00,104.29,104.39,104.28,104.34,28830.0,69.7444,69.8112,69.7377,69.7778,28830.0
2018-02-27 14:55:00,104.34,104.51,104.3,104.45,25733.0,69.7778,69.8915,69.751,69.8514,25733.0
2018-02-27 15:00:00,104.43,104.48,104.34,104.34,32126.0,69.838,69.8714,69.7778,69.7778,32126.0
2018-02-27 15:05:00,104.33,104.38,104.25,104.27,18439.0,69.7711,69.8045,69.7176,69.731,18439.0
2018-02-27 15:10:00,104.26,104.36,104.23,104.32,31650.0,69.7243,69.7912,69.7042,69.7644,31650.0
2018-02-27 15:15:00,104.31,104.42,104.3,104.34,20659.0,69.7577,69.8313,69.751,69.7778,20659.0
2018-02-27 15:20:00,104.33,104.42,104.19,104.27,29325.0,69.7711,69.8313,69.6775,69.731,29325.0
2018-02-27 15:25:00,104.27,104.27,104.17,104.26,29944.0,69.731,69.731,69.6641,69.7243,29944.0
2018-02-27 15:30:00,104.27,104.31,104.21,104.22,38744.0,69.731,69.7577,69.6909,69.6975,38744.0
2018-02-27 15:35:00,104.23,104.27,104.1,104.26,35568.0,69.7042,69.731,69.6173,69.7243,35568.0
2018-02-27 15:40:00,104.24,104.26,104.13,104.14,71560.0,69.7109,69.7243,69.6374,69.644,71560.0
2018-02-27 15:45:00,104.15,104.61,104.11,104.59,100105.0,69.6507,69.9584,69.624,69.945,100105.0
2018-02-27 15:50:00,104.59,104.59,104.32,104.4,140532.0,69.945,69.945,69.7644,69.8179,140532.0
2018-02-27 15:55:00,104.39,104.49,104.08,104.08,313621.0,69.8112,69.8781,69.6039,69.6039,313621.0
2018-02-28 09:30:00,105.4,105.63,105.08,105.31,118362.0,70.4867,70.6405,70.2727,70.4265,118362.0
2018-02-28 09:35:00,105.18,105.21,104.9,104.97,53098.0,70.3395,70.3596,70.1523,70.1991,53098.0
2018-02-28 09:40:00,104.94,105.03,104.6,105.0,28786.0,70.179,70.2392,69.9517,70.2192,28786.0
2018-02-28 09:45:00,105.02,105.14,104.75,104.87,39194.0,70.2325,70.3128,70.052,70.1322,39194.0
2018-02-28 09:50:00,104.88,105.17,104.86,105.09,35539.0,70.1389,70.3329,70.1255,70.2794,35539.0
2018-02-28 09:55:00,105.1,105.28,105.03,105.15,35451.0,70.286,70.4064,70.2392,70.3195,35451.0
2018-02-28 10:00:00,105.14,105.18,104.96,105.0,25306.0,70.3128,70.3395,70.1924,70.2192,25306.0
2018-02-28 10:05:00,104.99,105.02,104.94,104.96,21692.0,70.2125,70.2325,70.179,70.1924,21692.0
2018-02-28 10:10:00,104.95,104.97,104.89,104.96,25364.0,70.1857,70.1991,70.1456,70.1924,25364.0
2018-02-28 10:15:00,104.95,105.04,104.89,105.0,33385.0,70.1857,70.2459,70.1456,70.2192,33385.0
2018-02-28 10:20:00,105.0,105.05,104.87,104.87,50719.0,70.2192,70.2526,70.1322,70.1322,50719.0
2018-02-28 10:25:00,104.87,104.87,104.78,104.83,24231.0,70.1322,70.1322,70.072,70.1055,24231.0
2018-02-28 10:30:00,104.82,104.92,104.73,104.92,21024.0,70.0988,70.1657,70.0386,70.1657,21024.0
2018-02-28 10:35:00,104.91,104.92,104.77,104.87,30016.0,70.159,70.1657,70.0654,70.1322,30016.0
2018-02-28 10:40:00,104.87,104.9,104.72,104.73,38393.0,70.1322,70.1523,70.0319,70.0386,38393.0
2018-02-28 10:45:00,104.74,104.81,104.69,104.76,25156.0,70.0453,70.0921,70.0119,70.0587,25156.0
2018-02-28 10:50:00,104.75,104.77,104.61,104.62,36376.0,70.052,70.0654,69.9584,69.965,36376.0
2018-02-28 10:55:00,104.62,104.62,104.43,104.56,43229.0,69.965,69.965,69.838,69.9249,43229.0
2018-02-28 11:00:00,104.56,104.56,104.45,104.45,37500.0,69.9249,69.9249,69.8514,69.8514,37500.0
2018-02-28 11:05:00,104.45,104.49,104.3,104.31,41915.0,69.8514,69.8781,69.751,69.7577,41915.0
2018-02-28 11:10:00,104.28,104.39,104.24,104.35,38144.0,69.7377,69.8112,69.7109,69.7845,38144.0
2018-02-28 11:15:00,104.35,104.55,104.33,104.5,37207.0,69.7845,69.9182,69.7711,69.8848,37207.0
2018-02-28 11:20:00,104.49,104.56,104.35,104.35,32967.0,69.8781,69.9249,69.7845,69.7845,32967.0
2018-02-28 11:25:00,104.35,104.48,104.35,104.47,27020.0,69.7845,69.8714,69.7845,69.8647,27020.0
2018-02-28 11:30:00,104.47,104.48,104.08,104.08,52114.0,69.8647,69.8714,69.6039,69.6039,52114.0
2018-02-28 11:35:00,104.05,104.14,104.0,104.04,27453.0,69.5839,69.644,69.5504,69.5772,27453.0
2018-02-28 11:40:00,104.06,104.13,103.95,104.12,39268.0,69.5905,69.6374,69.517,69.6307,39268.0
2018-02-28 11:45:00,104.11,104.23,104.01,104.22,25032.0,69.624,69.7042,69.5571,69.6975,25032.0
2018-02-28 11:50:00,104.23,104.29,104.17,104.23,17036.0,69.7042,69.7444,69.6641,69.7042,17036.0
2018-02-28 11:55:00,104.22,104.3,104.22,104.3,17649.0,69.6975,69.751,69.6975,69.751,17649.0
2018-02-28 12:00:00,104.3,104.33,104.22,104.22,35821.0,69.751,69.7711,69.6975,69.6975,35821.0
2018-02-28 12:05:00,104.21,104.33,104.2,104.31,23544.0,69.6909,69.7711,69.6842,69.7577,23544.0
2018-02-28 12:10:00,104.3,104.32,104.27,104.28,15468.0,69.751,69.7644,69.731,69.7377,15468.0
2018-02-28 12:15:00,104.28,104.36,104.26,104.26,31454.0,69.7377,69.7912,69.7243,69.7243,31454.0
2018-02-28 12:20:00,104.25,104.32,104.22,104.32,40430.0,69.7176,69.7644,69.6975,69.7644,40430.0
2018-02-28 12:25:00,104.32,104.45,104.31,104.37,23300.0,69.7644,69.8514,69.7577,69.7979,23300.0
2018-02-28 12:30:00,104.35,104.51,104.31,104.46,55165.0,69.7845,69.8915,69.7577,69.858,55165.0
2018-02-28 12:35:00,104.45,104.63,104.42,104.58,36783.0,69.8514,69.9717,69.8313,69.9383,36783.0
2018-02-28 12:40:00,104.57,104.58,104.47,104.47,17860.0,69.9316,69.9383,69.8647,69.8647,17860.0
2018-02-28 12:45:00,104.46,104.64,104.46,104.64,27243.0,69.858,69.9784,69.858,69.9784,27243.0
2018-02-28 12:50:00,104.63,104.64,104.58,104.6,22647.0,69.9717,69.9784,69.9383,69.9517,22647.0
2018-02-28 12:55:00,104.6,104.65,104.57,104.59,19176.0,69.9517,69.9851,69.9316,69.945,19176.0
2018-02-28 13:00:00,104.59,104.64,104.57,104.63,28968.0,69.945,69.9784,69.9316,69.9717,28968.0
2018-02-28 13:05:00,104.62,104.64,104.58,104.59,14940.0,69.965,69.9784,69.9383,69.945,14940.0
2018-02-28 13:10:00,104.59,104.69,104.59,104.66,32456.0,69.945,70.0119,69.945,69.9918,32456.0
2018-02-28 13:15:00,104.66,104.75,104.65,104.67,56884.0,69.9918,70.052,69.9851,69.9985,56884.0
2018-02-28 13:20:00,104.67,104.75,104.63,104.74,20610.0,69.9985,70.052,69.9717,70.0453,20610.0
2018-02-28 13:25:00,104.75,104.87,104.74,104.77,25796.0,70.052,70.1322,70.0453,70.0654,25796.0
2018-02-28 13:30:00,104.77,104.79,104.69,104.72,16312.0,70.0654,70.0787,70.0119,70.0319,16312.0
2018-02-28 13:35:00,104.72,104.73,104.6,104.65,26913.0,70.0319,70.0386,69.9517,69.9851,26913.0
2018-02-28 13:40:00,104.66,104.72,104.62,104.69,17221.0,69.9918,70.0319,69.965,70.0119,17221.0
2018-02-28 13:45:00,104.69,104.73,104.53,104.56,18370.0,70.0119,70.0386,69.9049,69.9249,18370.0
2018-02-28 13:50:00,104.55,104.63,104.49,104.63,16521.0,69.9182,69.9717,69.8781,69.9717,16521.0
2018-02-28 13:55:00,104.63,104.83,104.63,104.83,24100.0,69.9717,70.1055,69.9717,70.1055,24100.0
2018-02-28 14:00:00,104.81,104.93,104.81,104.84,26721.0,70.0921,70.1724,70.0921,70.1122,26721.0
2018-02-28 14:05:00,104.84,104.86,104.74,104.76,27284.0,70.1122,70.1255,70.0453,70.0587,27284.0
2018-02-28 14:10:00,104.76,104.89,104.75,104.87,28677.0,70.0587,70.1456,70.052,70.1322,28677.0
2018-02-28 14:15:00,104.86,105.06,104.84,105.0,37627.0,70.1255,70.2593,70.1122,70.2192,37627.0
2018-02-28 14:20:00,105.0,105.01,104.84,104.88,31932.0,70.2192,70.2259,70.1122,70.1389,31932.0
2018-02-28 14:25:00,104.9,105.08,104.88,105.0,39057.0,70.1523,70.2727,70.1389,70.2192,39057.0
2018-02-28 14:30:00,105.01,105.02,104.82,104.85,38759.0,70.2259,70.2325,70.0988,70.1189,38759.0
2018-02-28 14:35:00,104.86,104.94,104.84,104.86,35412.0,70.1255,70.179,70.1122,70.1255,35412.0
2018-02-28 14:40:00,104.86,104.95,104.83,104.83,39631.0,70.1255,70.1857,70.1055,70.1055,39631.0
2018-02-28 14:45:00,104.84,104.84,104.61,104.64,38371.0,70.1122,70.1122,69.9584,69.9784,38371.0
2018-02-28 14:50:00,104.64,104.64,104.57,104.64,29629.0,69.9784,69.9784,69.9316,69.9784,29629.0
2018-02-28 14:55:00,104.63,104.65,104.41,104.45,28097.0,69.9717,69.9851,69.8246,69.8514,28097.0
2018-02-28 15:00:00,104.45,104.58,104.44,104.51,37869.0,69.8514,69.9383,69.8447,69.8915,37869.0
2018-02-28 15:05:00,104.52,104.6,104.45,104.55,35186.0,69.8982,69.9517,69.8514,69.9182,35186.0
2018-02-28 15:10:00,104.54,104.56,104.4,104.5,51580.0,69.9115,69.9249,69.8179,69.8848,51580.0
2018-02-28 15:15:00,104.49,104.49,104.29,104.31,53432.0,69.8781,69.8781,69.7444,69.7577,53432.0
2018-02-28 15:20:00,104.3,104.34,104.13,104.2,35218.0,69.751,69.7778,69.6374,69.6842,35218.0
2018-02-28 15:25:00,104.21,104.21,104.09,104.16,44019.0,69.6909,69.6909,69.6106,69.6574,44019.0
2018-02-28 15:30:00,104.18,104.25,104.15,104.2,53429.0,69.6708,69.7176,69.6507,69.6842,53429.0
2018-02-28 15:35:00,104.18,104.38,104.12,104.35,61143.0,69.6708,69.8045,69.6307,69.7845,61143.0
2018-02-28 15:40:00,104.36,104.37,104.16,104.18,61405.0,69.7912,69.7979,69.6574,69.6708,61405.0
2018-02-28 15:45:00,104.17,104.21,103.86,103.89,263640.0,69.6641,69.6909,69.4568,69.4769,263640.0
2018-02-28 15:50:00,103.89,103.98,103.83,103.83,162466.0,69.4769,69.537,69.4367,69.4367,162466.0
2018-02-28 15:55:00,103.82,103.87,103.5,103.54,467100.0,69.43,69.4635,69.216,69.2428,467100.0
2018-03-01 09:30:00,103.67,103.67,102.93,103.62,212765.0,69.3297,69.3297,68.8349,69.2963,212765.0
2018-03-01 09:35:00,103.58,103.76,103.07,103.59,63351.0,69.2695,69.3899,68.9285,69.2762,63351.0
2018-03-01 09:40:00,103.59,103.96,103.48,103.93,77777.0,69.2762,69.5237,69.2027,69.5036,77777.0
2018-03-01 09:45:00,103.97,104.08,103.62,103.62,61490.0,69.5304,69.6039,69.2963,69.2963,61490.0
2018-03-01 09:50:00,103.61,103.7,103.46,103.63,96232.0,69.2896,69.3498,69.1893,69.303,96232.0
2018-03-01 09:55:00,103.65,104.01,103.62,103.62,33888.0,69.3164,69.5571,69.2963,69.2963,33888.0
2018-03-01 10:00:00,103.62,103.95,103.52,103.9,39515.0,69.2963,69.517,69.2294,69.4835,39515.0
2018-03-01 10:05:00,103.89,103.9,103.38,103.5,53564.0,69.4769,69.4835,69.1358,69.216,53564.0
2018-03-01 10:10:00,103.47,103.53,103.18,103.44,91752.0,69.196,69.2361,69.002,69.1759,91752.0
2018-03-01 10:15:00,103.42,103.6,103.39,103.45,52974.0,69.1625,69.2829,69.1425,69.1826,52974.0
2018-03-01 10:20:00,103.46,103.6,103.33,103.59,43755.0,69.1893,69.2829,69.1024,69.2762,43755.0
2018-03-01 10:25:00,103.61,104.15,103.59,104.05,40139.0,69.2896,69.6507,69.2762,69.5839,40139.0
2018-03-01 10:30:00,104.03,104.33,103.99,104.29,36608.0,69.5705,69.7711,69.5437,69.7444,36608.0
2018-03-01 10:35:00,104.34,104.42,104.08,104.26,38080.0,69.7778,69.8313,69.6039,69.7243,38080.0
2018-03-01 10:40:00,104.27,104.44,104.05,104.07,44789.0,69.731,69.8447,69.5839,69.5972,44789.0
2018-03-01 10:45:00,104.06,104.31,104.03,104.1,35935.0,69.5905,69.7577,69.5705,69.6173,35935.0
2018-03-01 10:50:00,104.12,104.22,104.03,104.04,37392.0,69.6307,69.6975,69.5705,69.5772,37392.0
2018-03-01 10:55:00,104.04,104.05,103.8,103.81,38748.0,69.5772,69.5839,69.4167,69.4234,38748.0
2018-03-01 11:00:00,103.81,103.95,103.77,103.88,27051.0,69.4234,69.517,69.3966,69.4702,27051.0
2018-03-01 11:05:00,103.87,104.14,103.87,104.04,41290.0,69.4635,69.644,69.4635,69.5772,41290.0
2018-03-01 11:10:00,104.0,104.03,103.85,104.03,127508.0,69.5504,69.5705,69.4501,69.5705,127508.0
2018-03-01 11:15:00,104.0,104.14,103.99,104.14,71991.0,69.5504,69.644,69.5437,69.644,71991.0
2018-03-01 11:20:00,104.13,104.42,104.1,104.29,151335.0,69.6374,69.8313,69.6173,69.7444,151335.0
2018-03-01 11:25:00,104.29,104.29,103.86,104.02,70521.0,69.7444,69.7444,69.4568,69.5638,70521.0
2018-03-01 11:30:00,104.04,104.04,103.76,103.86,73797.0,69.5772,69.5772,69.3899,69.4568,73797.0
2018-03-01 11:35:00,103.86,104.08,103.84,104.0,35386.0,69.4568,69.6039,69.4434,69.5504,35386.0
2018-03-01 11:40:00,104.01,104.39,103.93,104.37,34476.0,69.5571,69.8112,69.5036,69.7979,34476.0
2018-03-01 11:45:00,104.38,104.63,104.33,104.62,37477.0,69.8045,69.9717,69.7711,69.965,37477.0
2018-03-01 11:50:00,104.62,104.82,104.59,104.81,38386.0,69.965,70.0988,69.945,70.0921,38386.0
2018-03-01 11:55:00,104.82,105.05,104.77,104.97,52497.0,70.0988,70.2526,70.0654,70.1991,52497.0
2018-03-01 12:00:00,104.96,104.99,104.55,104.57,53572.0,70.1924,70.2125,69.9182,69.9316,53572.0
2018-03-01 12:05:00,104.58,104.71,104.57,104.65,68398.0,69.9383,70.0252,69.9316,69.9851,68398.0
2018-03-01 12:10:00,104.62,104.79,104.54,104.77,50884.0,69.965,70.0787,69.9115,70.0654,50884.0
2018-03-01 12:15:00,104.77,104.77,104.52,104.54,41849.0,70.0654,70.0654,69.8982,69.9115,41849.0
2018-03-01 12:20:00,104.53,104.65,104.44,104.59,52712.0,69.9049,69.9851,69.8447,69.945,52712.0
2018-03-01 12:25:00,104.59,104.64,104.49,104.62,63332.0,69.945,69.9784,69.8781,69.965,63332.0
2018-03-01 12:30:00,104.6,104.71,104.35,104.67,71639.0,69.9517,70.0252,69.7845,69.9985,71639.0
2018-03-01 12:35:00,104.66,104.82,104.61,104.63,37210.0,69.9918,70.0988,69.9584,69.9717,37210.0
2018-03-01 12:40:00,104.64,104.76,104.49,104.69,47645.0,69.9784,70.0587,69.8781,70.0119,47645.0
2018-03-01 12:45:00,104.69,104.88,104.57,104.84,36458.0,70.0119,70.1389,69.9316,70.1122,36458.0
2018-03-01 12:50:00,104.87,104.91,104.55,104.73,30371.0,70.1322,70.159,69.9182,70.0386,30371.0
2018-03-01 12:55:00,104.74,104.93,104.73,104.85,48502.0,70.0453,70.1724,70.0386,70.1189,48502.0
2018-03-01 13:00:00,104.8,104.8,104.42,104.42,75231.0,70.0854,70.0854,69.8313,69.8313,75231.0
2018-03-01 13:05:00,104.41,104.56,104.29,104.39,50314.0,69.8246,69.9249,69.7444,69.8112,50314.0
2018-03-01 13:10:00,104.38,104.71,104.35,104.69,65809.0,69.8045,70.0252,69.7845,70.0119,65809.0
2018-03-01 13:15:00,104.68,104.69,104.59,104.62,34831.0,70.0052,70.0119,69.945,69.965,34831.0
2018-03-01 13:20:00,104.6,104.66,104.48,104.53,39567.0,69.9517,69.9918,69.8714,69.9049,39567.0
2018-03-01 13:25:00,104.54,104.69,104.53,104.56,47854.0,69.9115,70.0119,69.9049,69.9249,47854.0
2018-03-01 13:30:00,104.55,104.74,104.53,104.58,51117.0,69.9182,70.0453,69.9049,69.9383,51117.0
2018-03-01 13:35:00,104.59,104.69,104.44,104.46,46615.0,69.945,70.0119,69.8447,69.858,46615.0
2018-03-01 13:40:00,104.43,104.43,104.23,104.29,33717.0,69.838,69.838,69.7042,69.7444,33717.0
2018-03-01 13:45:00,104.28,104.36,104.15,104.24,45410.0,69.7377,69.7912,69.6507,69.7109,45410.0
2018-03-01 13:50:00,104.25,104.35,104.22,104.27,44592.0,69.7176,69.7845,69.6975,69.731,44592.0
2018-03-01 13:55:00,104.24,104.25,103.97,104.08,60233.0,69.7109,69.7176,69.5304,69.6039,60233.0
2018-03-01 14:00:00,104.09,104.19,103.76,104.01,77490.0,69.6106,69.6775,69.3899,69.5571,77490.0
2018-03-01 14:05:00,104.02,104.17,103.95,104.08,51743.0,69.5638,69.6641,69.517,69.6039,51743.0
2018-03-01 14:10:00,104.08,104.16,103.93,104.0,82833.0,69.6039,69.6574,69.5036,69.5504,82833.0
2018-03-01 14:15:00,104.0,104.29,103.97,104.24,37340.0,69.5504,69.7444,69.5304,69.7109,37340.0
2018-03-01 14:20:00,104.26,104.42,104.12,104.18,59868.0,69.7243,69.8313,69.6307,69.6708,59868.0
2018-03-01 14:25:00,104.19,104.31,104.05,104.26,41020.0,69.6775,69.7577,69.5839,69.7243,41020.0
2018-03-01 14:30:00,104.24,104.37,104.04,104.1,40446.0,69.7109,69.7979,69.5772,69.6173,40446.0
2018-03-01 14:35:00,104.12,104.13,103.9,103.9,46419.0,69.6307,69.6374,69.4835,69.4835,46419.0
2018-03-01 14:40:00,103.92,104.21,103.89,104.07,54051.0,69.4969,69.6909,69.4769,69.5972,54051.0
2018-03-01 14:45:00,104.06,104.06,103.82,103.86,41011.0,69.5905,69.5905,69.43,69.4568,41011.0
2018-03-01 14:50:00,103.87,103.89,103.65,103.65,41656.0,69.4635,69.4769,69.3164,69.3164,41656.0
2018-03-01 14:55:00,103.64,103.82,103.64,103.78,51074.0,69.3097,69.43,69.3097,69.4033,51074.0
2018-03-01 15:00:00,103.77,103.81,103.57,103.64,52192.0,69.3966,69.4234,69.2629,69.3097,52192.0
2018-03-01 15:05:00,103.66,104.07,103.6,104.01,56808.0,69.323,69.5972,69.2829,69.5571,56808.0
2018-03-01 15:10:00,104.0,104.22,103.96,104.21,45105.0,69.5504,69.6975,69.5237,69.6909,45105.0
2018-03-01 15:15:00,104.22,104.29,104.1,104.27,47446.0,69.6975,69.7444,69.6173,69.731,47446.0
2018-03-01 15:20:00,104.3,104.43,104.21,104.23,67642.0,69.751,69.838,69.6909,69.7042,67642.0
2018-03-01 15:25:00,104.21,104.47,104.16,104.38,59895.0,69.6909,69.8647,69.6574,69.8045,59895.0
2018-03-01 15:30:00,104.38,104.44,104.04,104.15,76453.0,69.8045,69.8447,69.5772,69.6507,76453.0
2018-03-01 15:35:00,104.15,104.21,104.03,104.08,92684.0,69.6507,69.6909,69.5705,69.6039,92684.0
2018-03-01 15:40:00,104.06,104.15,103.94,104.01,98633.0,69.5905,69.6507,69.5103,69.5571,98633.0
2018-03-01 15:45:00,104.04,104.39,104.01,104.37,131262.0,69.5772,69.8112,69.5571,69.7979,131262.0
2018-03-01 15:50:00,104.36,104.69,104.36,104.49,139200.0,69.7912,70.0119,69.7912,69.8781,139200.0
2018-03-01 15:55:00,104.5,104.86,104.49,104.61,457361.0,69.8848,70.1255,69.8781,69.9584,457361.0
2018-03-02 09:30:00,104.31,105.61,104.31,105.49,102663.0,69.7577,70.6271,69.7577,70.5469,102663.0
2018-03-02 09:35:00,105.43,105.59,105.22,105.35,44277.0,70.5067,70.6137,70.3663,70.4532,44277.0
2018-03-02 09:40:00,105.31,105.87,105.13,105.74,43402.0,70.4265,70.801,70.3061,70.7141,43402.0
2018-03-02 09:45:00,105.72,106.1,105.68,106.0,74099.0,70.7007,70.9548,70.6739,70.8879,74099.0
2018-03-02 09:50:00,105.98,106.02,105.62,105.64,111801.0,70.8746,70.9013,70.6338,70.6472,111801.0
2018-03-02 09:55:00,105.64,106.02,105.3,106.02,66172.0,70.6472,70.9013,70.4198,70.9013,66172.0
2018-03-02 10:00:00,105.88,105.94,105.56,105.92,31950.0,70.8077,70.8478,70.5937,70.8344,31950.0
2018-03-02 10:05:00,105.87,105.92,105.51,105.59,43120.0,70.801,70.8344,70.5602,70.6137,43120.0
2018-03-02 10:10:00,105.58,105.78,105.5,105.67,39243.0,70.6071,70.7408,70.5536,70.6672,39243.0
2018-03-02 10:15:00,105.64,105.68,105.47,105.57,46138.0,70.6472,70.6739,70.5335,70.6004,46138.0
2018-03-02 10:20:00,105.58,105.96,105.56,105.84,42294.0,70.6071,70.8612,70.5937,70.7809,42294.0
2018-03-02 10:25:00,105.86,106.05,105.84,105.92,33604.0,70.7943,70.9214,70.7809,70.8344,33604.0
2018-03-02 10:30:00,105.9,106.29,105.84,106.21,85582.0,70.8211,71.0819,70.7809,71.0284,85582.0
2018-03-02 10:35:00,106.21,106.27,106.07,106.11,39145.0,71.0284,71.0685,70.9347,70.9615,39145.0
2018-03-02 10:40:00,106.13,106.22,106.03,106.12,45048.0,70.9749,71.0351,70.908,70.9682,45048.0
2018-03-02 10:45:00,106.12,106.12,105.86,106.03,35834.0,70.9682,70.9682,70.7943,70.908,35834.0
2018-03-02 10:50:00,106.03,106.04,105.84,105.84,59487.0,70.908,70.9147,70.7809,70.7809,59487.0
2018-03-02 10:55:00,105.84,105.93,105.67,105.82,43749.0,70.7809,70.8411,70.6672,70.7676,43749.0
2018-03-02 11:00:00,105.83,105.83,105.59,105.66,44729.0,70.7742,70.7742,70.6137,70.6606,44729.0
2018-03-02 11:05:00,105.66,105.79,105.55,105.75,72021.0,70.6606,70.7475,70.587,70.7207,72021.0
2018-03-02 11:10:00,105.74,105.96,105.69,105.88,57126.0,70.7141,70.8612,70.6806,70.8077,57126.0
2018-03-02 11:15:00,105.88,106.06,105.87,105.96,58431.0,70.8077,70.9281,70.801,70.8612,58431.0
2018-03-02 11:20:00,105.96,106.07,105.94,106.04,36948.0,70.8612,70.9347,70.8478,70.9147,36948.0
2018-03-02 11:25:00,106.04,106.29,105.99,106.0,44876.0,70.9147,71.0819,70.8812,70.8879,44876.0
2018-03-02 11:30:00,106.01,106.13,105.91,105.94,62683.0,70.8946,70.9749,70.8277,70.8478,62683.0
2018-03-02 11:35:00,105.93,105.98,105.47,105.52,70767.0,70.8411,70.8746,70.5335,70.5669,70767.0
2018-03-02 11:40:00,105.52,106.0,105.51,105.82,50432.0,70.5669,70.8879,70.5602,70.7676,50432.0
2018-03-02 11:45:00,105.82,106.04,105.77,105.99,40768.0,70.7676,70.9147,70.7341,70.8812,40768.0
2018-03-02 11:50:00,105.99,106.23,105.87,106.19,52042.0,70.8812,71.0417,70.801,71.015,52042.0
2018-03-02 11:55:00,106.19,106.32,106.18,106.3,60370.0,71.015,71.1019,71.0083,71.0886,60370.0
2018-03-02 12:00:00,106.31,106.31,106.12,106.13,45213.0,71.0952,71.0952,70.9682,70.9749,45213.0
2018-03-02 12:05:00,106.15,106.21,106.04,106.21,23424.0,70.9882,71.0284,70.9147,71.0284,23424.0
2018-03-02 12:10:00,106.22,106.27,106.06,106.06,33542.0,71.0351,71.0685,70.9281,70.9281,33542.0
2018-03-02 12:15:00,106.06,106.09,105.91,106.06,47809.0,70.9281,70.9481,70.8277,70.9281,47809.0
2018-03-02 12:20:00,106.04,106.05,105.83,105.96,37856.0,70.9147,70.9214,70.7742,70.8612,37856.0
2018-03-02 12:25:00,105.95,106.09,105.94,106.09,24197.0,70.8545,70.9481,70.8478,70.9481,24197.0
2018-03-02 12:30:00,106.1,106.16,105.99,106.0,39800.0,70.9548,70.9949,70.8812,70.8879,39800.0
2018-03-02 12:35:00,106.01,106.1,105.98,106.02,39688.0,70.8946,70.9548,70.8746,70.9013,39688.0
2018-03-02 12:40:00,106.01,106.02,105.93,106.01,38655.0,70.8946,70.9013,70.8411,70.8946,38655.0
2018-03-02 12:45:00,106.02,106.1,105.9,105.92,49937.0,70.9013,70.9548,70.8211,70.8344,49937.0
2018-03-02 12:50:00,105.92,106.04,105.87,106.0,33102.0,70.8344,70.9147,70.801,70.8879,33102.0
2018-03-02 12:55:00,105.98,106.02,105.92,105.94,35188.0,70.8746,70.9013,70.8344,70.8478,35188.0
2018-03-02 13:00:00,105.94,105.94,105.72,105.77,34747.0,70.8478,70.8478,70.7007,70.7341,34747.0
2018-03-02 13:05:00,105.75,105.77,105.71,105.76,49860.0,70.7207,70.7341,70.694,70.7274,49860.0
2018-03-02 13:10:00,105.77,105.85,105.61,105.62,41303.0,70.7341,70.7876,70.6271,70.6338,41303.0
2018-03-02 13:15:00,105.63,105.72,105.59,105.6,31712.0,70.6405,70.7007,70.6137,70.6204,31712.0
2018-03-02 13:20:00,105.59,105.75,105.59,105.65,32623.0,70.6137,70.7207,70.6137,70.6539,32623.0
2018-03-02 13:25:00,105.65,105.77,105.64,105.69,34794.0,70.6539,70.7341,70.6472,70.6806,34794.0
2018-03-02 13:30:00,105.68,105.73,105.63,105.64,34441.0,70.6739,70.7074,70.6405,70.6472,34441.0
2018-03-02 13:35:00,105.63,105.63,105.49,105.57,30298.0,70.6405,70.6405,70.5469,70.6004,30298.0
2018-03-02 13:40:00,105.59,105.76,105.59,105.74,39346.0,70.6137,70.7274,70.6137,70.7141,39346.0
2018-03-02 13:45:00,105.73,105.77,105.63,105.69,35896.0,70.7074,70.7341,70.6405,70.6806,35896.0
2018-03-02 13:50:00,105.69,105.73,105.58,105.67,38535.0,70.6806,70.7074,70.6071,70.6672,38535.0
2018-03-02 13:55:00,105.67,105.7,105.49,105.54,28485.0,70.6672,70.6873,70.5469,70.5803,28485.0
2018-03-02 14:00:00,105.52,105.68,105.46,105.59,36349.0,70.5669,70.6739,70.5268,70.6137,36349.0
2018-03-02 14:05:00,105.6,105.61,105.47,105.54,32839.0,70.6204,70.6271,70.5335,70.5803,32839.0
2018-03-02 14:10:00,105.54,105.78,105.51,105.69,56597.0,70.5803,70.7408,70.5602,70.6806,56597.0
2018-03-02 14:15:00,105.67,105.72,105.55,105.56,26734.0,70.6672,70.7007,70.587,70.5937,26734.0
2018-03-02 14:20:00,105.57,105.66,105.49,105.5,49123.0,70.6004,70.6606,70.5469,70.5536,49123.0
2018-03-02 14:25:00,105.5,105.6,105.46,105.53,39096.0,70.5536,70.6204,70.5268,70.5736,39096.0
2018-03-02 14:30:00,105.52,105.56,105.46,105.48,52556.0,70.5669,70.5937,70.5268,70.5402,52556.0
2018-03-02 14:35:00,105.49,105.72,105.46,105.72,59894.0,70.5469,70.7007,70.5268,70.7007,59894.0
2018-03-02 14:40:00,105.73,105.77,105.63,105.7,67355.0,70.7074,70.7341,70.6405,70.6873,67355.0
2018-03-02 14:45:00,105.69,105.85,105.68,105.79,40175.0,70.6806,70.7876,70.6739,70.7475,40175.0
2018-03-02 14:50:00,105.81,105.91,105.78,105.8,50379.0,70.7609,70.8277,70.7408,70.7542,50379.0
2018-03-02 14:55:00,105.81,105.86,105.73,105.81,34285.0,70.7609,70.7943,70.7074,70.7609,34285.0
2018-03-02 15:00:00,105.8,105.82,105.64,105.71,45516.0,70.7542,70.7676,70.6472,70.694,45516.0
2018-03-02 15:05:00,105.69,105.77,105.66,105.77,47279.0,70.6806,70.7341,70.6606,70.7341,47279.0
2018-03-02 15:10:00,105.76,105.77,105.66,105.73,25921.0,70.7274,70.7341,70.6606,70.7074,25921.0
2018-03-02 15:15:00,105.74,105.83,105.69,105.8,37756.0,70.7141,70.7742,70.6806,70.7542,37756.0
2018-03-02 15:20:00,105.8,105.99,105.77,105.97,62290.0,70.7542,70.8812,70.7341,70.8679,62290.0
2018-03-02 15:25:00,105.97,105.99,105.83,105.95,42876.0,70.8679,70.8812,70.7742,70.8545,42876.0
2018-03-02 15:30:00,105.94,106.29,105.92,106.1,73431.0,70.8478,71.0819,70.8344,70.9548,73431.0
2018-03-02 15:35:00,106.09,106.32,106.04,106.27,102717.0,70.9481,71.1019,70.9147,71.0685,102717.0
2018-03-02 15:40:00,106.27,106.34,106.16,106.27,96095.0,71.0685,71.1153,70.9949,71.0685,96095.0
2018-03-02 15:45:00,106.28,106.34,106.1,106.31,114560.0,71.0752,71.1153,70.9548,71.0952,114560.0
2018-03-02 15:50:00,106.32,106.68,106.32,106.59,182670.0,71.1019,71.3427,71.1019,71.2825,182670.0
2018-03-02 15:55:00,106.6,107.08,106.6,106.77,560515.0,71.2892,71.6102,71.2892,71.4029,560515.0
2018-03-05 09:30:00,106.04,106.67,105.89,105.93,108063.0,70.9147,71.336,70.8144,70.8411,108063.0
2018-03-05 09:35:00,105.93,106.29,105.92,106.16,35902.0,70.8411,71.0819,70.8344,70.9949,35902.0
2018-03-05 09:40:00,106.16,106.31,105.81,105.96,46556.0,70.9949,71.0952,70.7609,70.8612,46556.0
2018-03-05 09:45:00,105.94,106.11,105.77,106.06,48171.0,70.8478,70.9615,70.7341,70.9281,48171.0
2018-03-05 09:50:00,106.11,106.27,105.86,105.86,31524.0,70.9615,71.0685,70.7943,70.7943,31524.0
2018-03-05 09:55:00,105.86,106.02,105.8,105.89,30262.0,70.7943,70.9013,70.7542,70.8144,30262.0
2018-03-05 10:00:00,105.9,106.14,105.9,106.13,36738.0,70.8211,70.9816,70.8211,70.9749,36738.0
2018-03-05 10:05:00,106.12,106.22,106.1,106.18,51907.0,70.9682,71.0351,70.9548,71.0083,51907.0
2018-03-05 10:10:00,106.19,106.19,105.9,105.93,47662.0,71.015,71.015,70.8211,70.8411,47662.0
2018-03-05 10:15:00,105.93,105.93,105.81,105.89,23441.0,70.8411,70.8411,70.7609,70.8144,23441.0
2018-03-05 10:20:00,105.88,106.05,105.88,105.97,21821.0,70.8077,70.9214,70.8077,70.8679,21821.0
2018-03-05 10:25:00,105.96,106.33,105.95,106.3,32236.0,70.8612,71.1086,70.8545,71.0886,32236.0
2018-03-05 10:30:00,106.31,106.38,106.15,106.15,27733.0,71.0952,71.1421,70.9882,70.9882,27733.0
2018-03-05 10:35:00,106.16,106.26,106.11,106.16,23223.0,70.9949,71.0618,70.9615,70.9949,23223.0
2018-03-05 10:40:00,106.17,106.2,106.01,106.02,28243.0,71.0016,71.0217,70.8946,70.9013,28243.0
2018-03-05 10:45:00,106.02,106.02,105.82,105.89,30339.0,70.9013,70.9013,70.7676,70.8144,30339.0
2018-03-05 10:50:00,105.89,105.96,105.82,105.94,62001.0,70.8144,70.8612,70.7676,70.8478,62001.0
2018-03-05 10:55:00,105.94,106.27,105.93,106.22,54503.0,70.8478,71.0685,70.8411,71.0351,54503.0
2018-03-05 11:00:00,106.23,106.4,106.21,106.33,63607.0,71.0417,71.1554,71.0284,71.1086,63607.0
2018-03-05 11:05:00,106.32,106.57,106.22,106.54,66035.0,71.1019,71.2691,71.0351,71.2491,66035.0
2018-03-05 11:10:00,106.54,106.67,106.52,106.59,29265.0,71.2491,71.336,71.2357,71.2825,29265.0
2018-03-05 11:15:00,106.59,106.6,106.47,106.52,47663.0,71.2825,71.2892,71.2022,71.2357,47663.0
2018-03-05 11:20:00,106.52,106.87,106.52,106.83,45723.0,71.2357,71.4697,71.2357,71.443,45723.0
2018-03-05 11:25:00,106.82,106.84,106.73,106.76,34111.0,71.4363,71.4497,71.3761,71.3962,34111.0
2018-03-05 11:30:00,106.75,106.92,106.75,106.81,52491.0,71.3895,71.5032,71.3895,71.4296,52491.0
2018-03-05 11:35:00,106.81,107.0,106.64,106.94,61295.0,71.4296,71.5567,71.3159,71.5166,61295.0
2018-03-05 11:40:00,106.94,107.12,106.92,107.12,26815.0,71.5166,71.6369,71.5032,71.6369,26815.0
2018-03-05 11:45:00,107.13,107.18,106.98,107.0,26131.0,71.6436,71.6771,71.5433,71.5567,26131.0
2018-03-05 11:50:00,107.01,107.04,106.85,106.86,26468.0,71.5634,71.5834,71.4564,71.4631,26468.0
2018-03-05 11:55:00,106.86,106.91,106.69,106.69,30689.0,71.4631,71.4965,71.3494,71.3494,30689.0
2018-03-05 12:00:00,106.68,106.91,106.66,106.9,24108.0,71.3427,71.4965,71.3293,71.4898,24108.0
2018-03-05 12:05:00,106.91,106.98,106.9,106.93,18012.0,71.4965,71.5433,71.4898,71.5099,18012.0
2018-03-05 12:10:00,106.94,107.05,106.88,107.01,23929.0,71.5166,71.5901,71.4764,71.5634,23929.0
2018-03-05 12:15:00,107.01,107.15,106.93,107.1,54791.0,71.5634,71.657,71.5099,71.6236,54791.0
2018-03-05 12:20:00,107.1,107.12,106.84,106.86,31185.0,71.6236,71.6369,71.4497,71.4631,31185.0
2018-03-05 12:25:00,106.86,106.99,106.86,106.93,21808.0,71.4631,71.55,71.4631,71.5099,21808.0
2018-03-05 12:30:00,106.93,107.02,106.8,106.86,45924.0,71.5099,71.5701,71.4229,71.4631,45924.0
2018-03-05 12:35:00,106.88,107.08,106.88,107.04,18389.0,71.4764,71.6102,71.4764,71.5834,18389.0
2018-03-05 12:40:00,107.04,107.21,107.04,107.13,20023.0,71.5834,71.6971,71.5834,71.6436,20023.0
2018-03-05 12:45:00,107.15,107.33,107.15,107.19,24117.0,71.657,71.7774,71.657,71.6837,24117.0
2018-03-05 12:50:00,107.2,107.34,107.17,107.34,21895.0,71.6904,71.7841,71.6704,71.7841,21895.0
2018-03-05 12:55:00,107.33,107.44,107.27,107.3,33867.0,71.7774,71.8509,71.7372,71.7573,33867.0
2018-03-05 13:00:00,107.3,107.45,107.3,107.42,30381.0,71.7573,71.8576,71.7573,71.8376,30381.0
2018-03-05 13:05:00,107.42,107.48,107.3,107.35,26556.0,71.8376,71.8777,71.7573,71.7907,26556.0
2018-03-05 13:10:00,107.35,107.46,107.35,107.37,25045.0,71.7907,71.8643,71.7907,71.8041,25045.0
2018-03-05 13:15:00,107.37,107.4,107.21,107.26,24184.0,71.8041,71.8242,71.6971,71.7306,24184.0
2018-03-05 13:20:00,107.26,107.4,107.23,107.39,17344.0,71.7306,71.8242,71.7105,71.8175,17344.0
2018-03-05 13:25:00,107.38,107.39,107.28,107.29,27834.0,71.8108,71.8175,71.7439,71.7506,27834.0
2018-03-05 13:30:00,107.29,107.31,107.12,107.16,38937.0,71.7506,71.764,71.6369,71.6637,38937.0
2018-03-05 13:35:00,107.17,107.21,107.08,107.1,26729.0,71.6704,71.6971,71.6102,71.6236,26729.0
2018-03-05 13:40:00,107.09,107.11,106.98,106.99,25433.0,71.6169,71.6302,71.5433,71.55,25433.0
2018-03-05 13:45:00,106.98,107.04,106.81,106.88,19213.0,71.5433,71.5834,71.4296,71.4764,19213.0
2018-03-05 13:50:00,106.87,106.97,106.86,106.92,31300.0,71.4697,71.5366,71.4631,71.5032,31300.0
2018-03-05 13:55:00,106.93,107.06,106.93,107.05,18319.0,71.5099,71.5968,71.5099,71.5901,18319.0
2018-03-05 14:00:00,107.04,107.06,106.97,106.97,20919.0,71.5834,71.5968,71.5366,71.5366,20919.0
2018-03-05 14:05:00,106.97,107.08,106.91,107.06,34009.0,71.5366,71.6102,71.4965,71.5968,34009.0
2018-03-05 14:10:00,107.07,107.13,106.97,107.01,32500.0,71.6035,71.6436,71.5366,71.5634,32500.0
2018-03-05 14:15:00,107.01,107.21,107.01,107.13,24820.0,71.5634,71.6971,71.5634,71.6436,24820.0
2018-03-05 14:20:00,107.13,107.26,107.13,107.21,23580.0,71.6436,71.7306,71.6436,71.6971,23580.0
2018-03-05 14:25:00,107.22,107.44,107.22,107.31,42474.0,71.7038,71.8509,71.7038,71.764,42474.0
2018-03-05 14:30:00,107.32,107.4,107.3,107.34,27962.0,71.7707,71.8242,71.7573,71.7841,27962.0
2018-03-05 14:35:00,107.33,107.46,107.22,107.4,44942.0,71.7774,71.8643,71.7038,71.8242,44942.0
2018-03-05 14:40:00,107.41,107.5,107.37,107.41,39637.0,71.8309,71.8911,71.8041,71.8309,39637.0
2018-03-05 14:45:00,107.41,107.41,107.35,107.36,29432.0,71.8309,71.8309,71.7907,71.7974,29432.0
2018-03-05 14:50:00,107.37,107.43,107.34,107.38,24841.0,71.8041,71.8442,71.7841,71.8108,24841.0
2018-03-05 14:55:00,107.38,107.53,107.37,107.48,39405.0,71.8108,71.9111,71.8041,71.8777,39405.0
2018-03-05 15:00:00,107.49,107.53,107.35,107.35,29979.0,71.8844,71.9111,71.7907,71.7907,29979.0
2018-03-05 15:05:00,107.34,107.41,107.24,107.25,52892.0,71.7841,71.8309,71.7172,71.7239,52892.0
2018-03-05 15:10:00,107.26,107.4,107.26,107.37,28922.0,71.7306,71.8242,71.7306,71.8041,28922.0
2018-03-05 15:15:00,107.36,107.39,107.3,107.38,40977.0,71.7974,71.8175,71.7573,71.8108,40977.0
2018-03-05 15:20:00,107.39,107.4,107.27,107.31,48820.0,71.8175,71.8242,71.7372,71.764,48820.0
2018-03-05 15:25:00,107.32,107.32,107.17,107.2,43481.0,71.7707,71.7707,71.6704,71.6904,43481.0
2018-03-05 15:30:00,107.2,107.25,107.13,107.2,70761.0,71.6904,71.7239,71.6436,71.6904,70761.0
2018-03-05 15:35:00,107.19,107.25,107.15,107.22,60166.0,71.6837,71.7239,71.657,71.7038,60166.0
2018-03-05 15:40:00,107.23,107.43,107.13,107.4,125749.0,71.7105,71.8442,71.6436,71.8242,125749.0
2018-03-05 15:45:00,107.41,107.65,107.4,107.56,125130.0,71.8309,71.9914,71.8242,71.9312,125130.0
2018-03-05 15:50:00,107.55,107.71,107.53,107.7,159643.0,71.9245,72.0315,71.9111,72.0248,159643.0
2018-03-05 15:55:00,107.7,107.84,107.63,107.7,373245.0,72.0248,72.1184,71.978,72.0248,373245.0
2018-03-06 09:30:00,107.69,107.8,107.52,107.65,137092.0,72.0181,72.0917,71.9044,71.9914,137092.0
2018-03-06 09:35:00,107.66,107.84,107.59,107.75,43404.0,71.9981,72.1184,71.9512,72.0582,43404.0
2018-03-06 09:40:00,107.73,107.78,107.55,107.73,61515.0,72.0449,72.0783,71.9245,72.0449,61515.0
2018-03-06 09:45:00,107.74,107.82,107.47,107.49,56564.0,72.0516,72.1051,71.871,71.8844,56564.0
2018-03-06 09:50:00,107.5,107.53,107.16,107.26,43066.0,71.8911,71.9111,71.6637,71.7306,43066.0
2018-03-06 09:55:00,107.27,107.5,107.26,107.31,50327.0,71.7372,71.8911,71.7306,71.764,50327.0
2018-03-06 10:00:00,107.33,107.47,107.32,107.43,49769.0,71.7774,71.871,71.7707,71.8442,49769.0
2018-03-06 10:05:00,107.43,107.5,107.31,107.37,63628.0,71.8442,71.8911,71.764,71.8041,63628.0
2018-03-06 10:10:00,107.38,107.49,107.17,107.19,60059.0,71.8108,71.8844,71.6704,71.6837,60059.0
2018-03-06 10:15:00,107.19,107.42,107.15,107.41,51936.0,71.6837,71.8376,71.657,71.8309,51936.0
2018-03-06 10:20:00,107.44,107.44,107.1,107.11,43374.0,71.8509,71.8509,71.6236,71.6302,43374.0
2018-03-06 10:25:00,107.11,107.27,107.08,107.24,22960.0,71.6302,71.7372,71.6102,71.7172,22960.0
2018-03-06 10:30:00,107.25,107.34,107.06,107.08,37188.0,71.7239,71.7841,71.5968,71.6102,37188.0
2018-03-06 10:35:00,107.07,107.16,107.0,107.09,34301.0,71.6035,71.6637,71.5567,71.6169,34301.0
2018-03-06 10:40:00,107.09,107.31,107.08,107.29,41112.0,71.6169,71.764,71.6102,71.7506,41112.0
2018-03-06 10:45:00,107.29,107.44,107.27,107.27,27543.0,71.7506,71.8509,71.7372,71.7372,27543.0
2018-03-06 10:50:00,107.27,107.36,107.12,107.14,36714.0,71.7372,71.7974,71.6369,71.6503,36714.0
2018-03-06 10:55:00,107.16,107.28,107.14,107.2,45279.0,71.6637,71.7439,71.6503,71.6904,45279.0
2018-03-06 11:00:00,107.19,107.32,107.11,107.26,47415.0,71.6837,71.7707,71.6302,71.7306,47415.0
2018-03-06 11:05:00,107.27,107.27,107.03,107.14,36917.0,71.7372,71.7372,71.5767,71.6503,36917.0
2018-03-06 11:10:00,107.15,107.22,107.02,107.22,39544.0,71.657,71.7038,71.5701,71.7038,39544.0
2018-03-06 11:15:00,107.25,107.38,107.18,107.34,24816.0,71.7239,71.8108,71.6771,71.7841,24816.0
2018-03-06 11:20:00,107.34,107.34,107.01,107.02,23472.0,71.7841,71.7841,71.5634,71.5701,23472.0
2018-03-06 11:25:00,107.01,107.29,106.97,107.29,42385.0,71.5634,71.7506,71.5366,71.7506,42385.0
2018-03-06 11:30:00,107.29,107.32,107.05,107.06,24762.0,71.7506,71.7707,71.5901,71.5968,24762.0
2018-03-06 11:35:00,107.06,107.08,106.88,106.89,28514.0,71.5968,71.6102,71.4764,71.4831,28514.0
2018-03-06 11:40:00,106.89,107.06,106.82,107.04,32191.0,71.4831,71.5968,71.4363,71.5834,32191.0
2018-03-06 11:45:00,107.03,107.2,107.03,107.17,28364.0,71.5767,71.6904,71.5767,71.6704,28364.0
2018-03-06 11:50:00,107.18,107.2,107.12,107.16,18786.0,71.6771,71.6904,71.6369,71.6637,18786.0
2018-03-06 11:55:00,107.16,107.22,107.04,107.22,22594.0,71.6637,71.7038,71.5834,71.7038,22594.0
2018-03-06 12:00:00,107.23,107.24,107.1,107.12,21358.0,71.7105,71.7172,71.6236,71.6369,21358.0
2018-03-06 12:05:00,107.13,107.21,107.06,107.07,20973.0,71.6436,71.6971,71.5968,71.6035,20973.0
2018-03-06 12:10:00,107.06,107.08,106.85,106.88,47045.0,71.5968,71.6102,71.4564,71.4764,47045.0
2018-03-06 12:15:00,106.88,106.89,106.75,106.75,26036.0,71.4764,71.4831,71.3895,71.3895,26036.0
2018-03-06 12:20:00,106.75,106.88,106.7,106.74,27176.0,71.3895,71.4764,71.3561,71.3828,27176.0
2018-03-06 12:25:00,106.74,106.77,106.64,106.64,26647.0,71.3828,71.4029,71.3159,71.3159,26647.0
2018-03-06 12:30:00,106.65,106.73,106.64,106.66,18635.0,71.3226,71.3761,71.3159,71.3293,18635.0
2018-03-06 12:35:00,106.67,106.73,106.62,106.68,28176.0,71.336,71.3761,71.3026,71.3427,28176.0
2018-03-06 12:40:00,106.69,106.86,106.66,106.85,16651.0,71.3494,71.4631,71.3293,71.4564,16651.0
2018-03-06 12:45:00,106.85,106.94,106.83,106.9,25560.0,71.4564,71.5166,71.443,71.4898,25560.0
2018-03-06 12:50:00,106.89,106.92,106.79,106.79,32014.0,71.4831,71.5032,71.4162,71.4162,32014.0
2018-03-06 12:55:00,106.78,107.15,106.78,107.13,21748.0,71.4096,71.657,71.4096,71.6436,21748.0
2018-03-06 13:00:00,107.12,107.15,107.0,107.02,24159.0,71.6369,71.657,71.5567,71.5701,24159.0
2018-03-06 13:05:00,107.02,107.1,107.01,107.09,17453.0,71.5701,71.6236,71.5634,71.6169,17453.0
2018-03-06 13:10:00,107.1,107.16,107.07,107.14,18998.0,71.6236,71.6637,71.6035,71.6503,18998.0
2018-03-06 13:15:00,107.11,107.16,107.09,107.11,16749.0,71.6302,71.6637,71.6169,71.6302,16749.0
2018-03-06 13:20:00,107.11,107.17,107.04,107.16,17568.0,71.6302,71.6704,71.5834,71.6637,17568.0
2018-03-06 13:25:00,107.15,107.26,107.11,107.25,14793.0,71.657,71.7306,71.6302,71.7239,14793.0
2018-03-06 13:30:00,107.24,107.34,107.18,107.2,22984.0,71.7172,71.7841,71.6771,71.6904,22984.0
2018-03-06 13:35:00,107.21,107.21,107.16,107.18,13877.0,71.6971,71.6971,71.6637,71.6771,13877.0
2018-03-06 13:40:00,107.19,107.31,107.19,107.31,15939.0,71.6837,71.764,71.6837,71.764,15939.0
2018-03-06 13:45:00,107.31,107.35,107.19,107.2,39418.0,71.764,71.7907,71.6837,71.6904,39418.0
2018-03-06 13:50:00,107.2,107.32,107.19,107.29,24760.0,71.6904,71.7707,71.6837,71.7506,24760.0
2018-03-06 13:55:00,107.29,107.4,107.26,107.37,18662.0,71.7506,71.8242,71.7306,71.8041,18662.0
2018-03-06 14:00:00,107.37,107.43,107.31,107.42,19333.0,71.8041,71.8442,71.764,71.8376,19333.0
2018-03-06 14:05:00,107.39,107.42,107.28,107.4,21303.0,71.8175,71.8376,71.7439,71.8242,21303.0
2018-03-06 14:10:00,107.41,107.5,107.39,107.48,29494.0,71.8309,71.8911,71.8175,71.8777,29494.0
2018-03-06 14:15:00,107.48,107.5,107.41,107.43,38709.0,71.8777,71.8911,71.8309,71.8442,38709.0
2018-03-06 14:20:00,107.42,107.5,107.37,107.38,33324.0,71.8376,71.8911,71.8041,71.8108,33324.0
2018-03-06 14:25:00,107.37,107.42,107.33,107.37,22089.0,71.8041,71.8376,71.7774,71.8041,22089.0
2018-03-06 14:30:00,107.36,107.48,107.36,107.47,17812.0,71.7974,71.8777,71.7974,71.871,17812.0
2018-03-06 14:35:00,107.48,107.71,107.46,107.71,20438.0,71.8777,72.0315,71.8643,72.0315,20438.0
2018-03-06 14:40:00,107.71,107.77,107.68,107.76,23357.0,72.0315,72.0716,72.0114,72.0649,23357.0
2018-03-06 14:45:00,107.75,107.92,107.74,107.9,18060.0,72.0582,72.1719,72.0516,72.1586,18060.0
2018-03-06 14:50:00,107.91,107.93,107.86,107.86,13170.0,72.1652,72.1786,72.1318,72.1318,13170.0
2018-03-06 14:55:00,107.85,107.86,107.7,107.72,15596.0,72.1251,72.1318,72.0248,72.0382,15596.0
2018-03-06 15:00:00,107.73,107.75,107.5,107.55,24346.0,72.0449,72.0582,71.8911,71.9245,24346.0
2018-03-06 15:05:00,107.54,107.66,107.53,107.66,8564.0,71.9178,71.9981,71.9111,71.9981,8564.0
2018-03-06 15:10:00,107.66,107.69,107.63,107.64,24028.0,71.9981,72.0181,71.978,71.9847,24028.0
2018-03-06 15:15:00,107.64,107.66,107.54,107.62,26918.0,71.9847,71.9981,71.9178,71.9713,26918.0
2018-03-06 15:20:00,107.62,107.81,107.57,107.77,43829.0,71.9713,72.0984,71.9379,72.0716,43829.0
2018-03-06 15:25:00,107.77,107.96,107.74,107.92,48989.0,72.0716,72.1987,72.0516,72.1719,48989.0
2018-03-06 15:30:00,107.91,108.0,107.91,107.94,43741.0,72.1652,72.2254,72.1652,72.1853,43741.0
2018-03-06 15:35:00,107.93,107.93,107.84,107.84,39900.0,72.1786,72.1786,72.1184,72.1184,39900.0
2018-03-06 15:40:00,107.85,107.94,107.81,107.85,54544.0,72.1251,72.1853,72.0984,72.1251,54544.0
2018-03-06 15:45:00,107.83,107.84,107.52,107.58,63934.0,72.1117,72.1184,71.9044,71.9446,63934.0
2018-03-06 15:50:00,107.58,107.72,107.57,107.72,58926.0,71.9446,72.0382,71.9379,72.0382,58926.0
2018-03-06 15:55:00,107.71,107.99,107.68,107.95,235384.0,72.0315,72.2187,72.0114,72.192,235384.0
2018-03-07 09:30:00,106.97,107.85,106.86,107.62,83530.0,71.5366,72.1251,71.4631,71.9713,83530.0
2018-03-07 09:35:00,107.6,107.6,107.15,107.34,19633.0,71.9579,71.9579,71.657,71.7841,19633.0
2018-03-07 09:40:00,107.34,107.61,107.21,107.27,35869.0,71.7841,71.9646,71.6971,71.7372,35869.0
2018-03-07 09:45:00,107.25,107.5,107.2,107.43,52963.0,71.7239,71.8911,71.6904,71.8442,52963.0
2018-03-07 09:50:00,107.43,107.53,107.35,107.38,22812.0,71.8442,71.9111,71.7907,71.8108,22812.0
2018-03-07 09:55:00,107.37,107.49,107.28,107.45,25596.0,71.8041,71.8844,71.7439,71.8576,25596.0
2018-03-07 10:00:00,107.42,107.51,107.34,107.48,39335.0,71.8376,71.8977,71.7841,71.8777,39335.0
2018-03-07 10:05:00,107.46,107.6,107.43,107.47,52349.0,71.8643,71.9579,71.8442,71.871,52349.0
2018-03-07 10:10:00,107.47,107.48,107.22,107.33,44096.0,71.871,71.8777,71.7038,71.7774,44096.0
2018-03-07 10:15:00,107.34,107.49,107.33,107.34,37051.0,71.7841,71.8844,71.7774,71.7841,37051.0
2018-03-07 10:20:00,107.34,107.78,107.31,107.69,33756.0,71.7841,72.0783,71.764,72.0181,33756.0
2018-03-07 10:25:00,107.69,107.7,107.55,107.61,17889.0,72.0181,72.0248,71.9245,71.9646,17889.0
2018-03-07 10:30:00,107.63,107.73,107.49,107.7,21609.0,71.978,72.0449,71.8844,72.0248,21609.0
2018-03-07 10:35:00,107.72,107.74,107.31,107.33,23163.0,72.0382,72.0516,71.764,71.7774,23163.0
2018-03-07 10:40:00,107.34,107.38,107.25,107.32,14149.0,71.7841,71.8108,71.7239,71.7707,14149.0
2018-03-07 10:45:00,107.32,107.44,107.3,107.44,15930.0,71.7707,71.8509,71.7573,71.8509,15930.0
2018-03-07 10:50:00,107.43,107.44,107.3,107.43,21442.0,71.8442,71.8509,71.7573,71.8442,21442.0
2018-03-07 10:55:00,107.43,107.48,107.28,107.43,40837.0,71.8442,71.8777,71.7439,71.8442,40837.0
2018-03-07 11:00:00,107.45,107.49,107.05,107.1,28970.0,71.8576,71.8844,71.5901,71.6236,28970.0
2018-03-07 11:05:00,107.09,107.13,106.97,107.13,27650.0,71.6169,71.6436,71.5366,71.6436,27650.0
2018-03-07 11:10:00,107.12,107.14,106.95,107.01,16703.0,71.6369,71.6503,71.5232,71.5634,16703.0
2018-03-07 11:15:00,106.98,107.12,106.98,107.04,23159.0,71.5433,71.6369,71.5433,71.5834,23159.0
2018-03-07 11:20:00,107.01,107.22,106.99,107.19,16190.0,71.5634,71.7038,71.55,71.6837,16190.0
2018-03-07 11:25:00,107.19,107.28,107.17,107.28,17397.0,71.6837,71.7439,71.6704,71.7439,17397.0
2018-03-07 11:30:00,107.28,107.41,107.17,107.18,21179.0,71.7439,71.8309,71.6704,71.6771,21179.0
2018-03-07 11:35:00,107.17,107.25,107.13,107.15,11948.0,71.6704,71.7239,71.6436,71.657,11948.0
2018-03-07 11:40:00,107.16,107.22,107.1,107.1,11746.0,71.6637,71.7038,71.6236,71.6236,11746.0
2018-03-07 11:45:00,107.1,107.11,106.91,106.91,15101.0,71.6236,71.6302,71.4965,71.4965,15101.0
2018-03-07 11:50:00,106.92,107.1,106.92,107.06,15430.0,71.5032,71.6236,71.5032,71.5968,15430.0
2018-03-07 11:55:00,107.03,107.12,106.98,106.98,11917.0,71.5767,71.6369,71.5433,71.5433,11917.0
2018-03-07 12:00:00,106.98,107.04,106.74,106.81,23577.0,71.5433,71.5834,71.3828,71.4296,23577.0
2018-03-07 12:05:00,106.81,106.91,106.78,106.84,14760.0,71.4296,71.4965,71.4096,71.4497,14760.0
2018-03-07 12:10:00,106.84,106.88,106.73,106.87,19514.0,71.4497,71.4764,71.3761,71.4697,19514.0
2018-03-07 12:15:00,106.85,106.89,106.74,106.82,13443.0,71.4564,71.4831,71.3828,71.4363,13443.0
2018-03-07 12:20:00,106.82,106.82,106.68,106.7,21827.0,71.4363,71.4363,71.3427,71.3561,21827.0
2018-03-07 12:25:00,106.7,106.82,106.7,106.78,9979.0,71.3561,71.4363,71.3561,71.4096,9979.0
2018-03-07 12:30:00,106.78,106.78,106.6,106.71,16827.0,71.4096,71.4096,71.2892,71.3627,16827.0
2018-03-07 12:35:00,106.71,106.75,106.67,106.71,10630.0,71.3627,71.3895,71.336,71.3627,10630.0
2018-03-07 12:40:00,106.69,106.73,106.57,106.69,22278.0,71.3494,71.3761,71.2691,71.3494,22278.0
2018-03-07 12:45:00,106.68,106.74,106.62,106.62,10702.0,71.3427,71.3828,71.3026,71.3026,10702.0
2018-03-07 12:50:00,106.6,106.6,106.44,106.44,16088.0,71.2892,71.2892,71.1822,71.1822,16088.0
2018-03-07 12:55:00,106.46,106.56,106.4,106.5,20673.0,71.1956,71.2624,71.1554,71.2223,20673.0
2018-03-07 13:00:00,106.5,106.53,106.34,106.39,14066.0,71.2223,71.2424,71.1153,71.1487,14066.0
2018-03-07 13:05:00,106.4,106.54,106.33,106.51,22424.0,71.1554,71.2491,71.1086,71.229,22424.0
2018-03-07 13:10:00,106.51,106.59,106.44,106.5,11169.0,71.229,71.2825,71.1822,71.2223,11169.0
2018-03-07 13:15:00,106.5,106.55,106.38,106.52,14130.0,71.2223,71.2557,71.1421,71.2357,14130.0
2018-03-07 13:20:00,106.5,106.57,106.44,106.57,13491.0,71.2223,71.2691,71.1822,71.2691,13491.0
2018-03-07 13:25:00,106.59,106.73,106.53,106.73,18407.0,71.2825,71.3761,71.2424,71.3761,18407.0
2018-03-07 13:30:00,106.74,106.84,106.67,106.67,14952.0,71.3828,71.4497,71.336,71.336,14952.0
2018-03-07 13:35:00,106.67,106.72,106.65,106.68,13164.0,71.336,71.3694,71.3226,71.3427,13164.0
2018-03-07 13:40:00,106.67,106.69,106.6,106.61,9943.0,71.336,71.3494,71.2892,71.2959,9943.0
2018-03-07 13:45:00,106.61,106.63,106.5,106.59,25112.0,71.2959,71.3092,71.2223,71.2825,25112.0
2018-03-07 13:50:00,106.61,106.64,106.55,106.63,17291.0,71.2959,71.3159,71.2557,71.3092,17291.0
2018-03-07 13:55:00,106.62,106.65,106.55,106.62,27176.0,71.3026,71.3226,71.2557,71.3026,27176.0
2018-03-07 14:00:00,106.62,106.7,106.55,106.57,17331.0,71.3026,71.3561,71.2557,71.2691,17331.0
2018-03-07 14:05:00,106.56,106.65,106.52,106.56,11731.0,71.2624,71.3226,71.2357,71.2624,11731.0
2018-03-07 14:10:00,106.57,106.74,106.57,106.74,13848.0,71.2691,71.3828,71.2691,71.3828,13848.0
2018-03-07 14:15:00,106.74,106.84,106.72,106.82,16423.0,71.3828,71.4497,71.3694,71.4363,16423.0
2018-03-07 14:20:00,106.82,106.91,106.77,106.83,36026.0,71.4363,71.4965,71.4029,71.443,36026.0
2018-03-07 14:25:00,106.83,106.85,106.77,106.77,9883.0,71.443,71.4564,71.4029,71.4029,9883.0
2018-03-07 14:30:00,106.76,106.89,106.76,106.88,13376.0,71.3962,71.4831,71.3962,71.4764,13376.0
2018-03-07 14:35:00,106.87,106.92,106.85,106.87,9007.0,71.4697,71.5032,71.4564,71.4697,9007.0
2018-03-07 14:40:00,106.87,106.89,106.81,106.81,16066.0,71.4697,71.4831,71.4296,71.4296,16066.0
2018-03-07 14:45:00,106.81,106.81,106.66,106.7,18792.0,71.4296,71.4296,71.3293,71.3561,18792.0
2018-03-07 14:50:00,106.71,106.8,106.6,106.62,17881.0,71.3627,71.4229,71.2892,71.3026,17881.0
2018-03-07 14:55:00,106.6,106.76,106.58,106.76,21374.0,71.2892,71.3962,71.2758,71.3962,21374.0
2018-03-07 15:00:00,106.76,106.78,106.71,106.75,11232.0,71.3962,71.4096,71.3627,71.3895,11232.0
2018-03-07 15:05:00,106.75,106.97,106.75,106.91,23026.0,71.3895,71.5366,71.3895,71.4965,23026.0
2018-03-07 15:10:00,106.92,106.96,106.86,106.87,14827.0,71.5032,71.5299,71.4631,71.4697,14827.0
2018-03-07 15:15:00,106.86,106.87,106.72,106.73,14127.0,71.4631,71.4697,71.3694,71.3761,14127.0
2018-03-07 15:20:00,106.73,106.73,106.59,106.7,15855.0,71.3761,71.3761,71.2825,71.3561,15855.0
2018-03-07 15:25:00,106.71,106.81,106.7,106.78,21349.0,71.3627,71.4296,71.3561,71.4096,21349.0
2018-03-07 15:30:00,106.78,106.98,106.78,106.9,37802.0,71.4096,71.5433,71.4096,71.4898,37802.0
2018-03-07 15:35:00,106.9,107.0,106.9,106.98,37270.0,71.4898,71.5567,71.4898,71.5433,37270.0
2018-03-07 15:40:00,106.99,107.08,106.98,107.0,32041.0,71.55,71.6102,71.5433,71.5567,32041.0
2018-03-07 15:45:00,106.98,107.14,106.98,107.08,65481.0,71.5433,71.6503,71.5433,71.6102,65481.0
2018-03-07 15:50:00,107.08,107.11,106.84,106.85,81662.0,71.6102,71.6302,71.4497,71.4564,81662.0
2018-03-07 15:55:00,106.85,106.99,106.84,106.9,217326.0,71.4564,71.55,71.4497,71.4898,217326.0
2018-03-08 09:30:00,107.16,107.58,106.94,107.21,52979.0,71.6637,71.9446,71.5166,71.6971,52979.0
2018-03-08 09:35:00,107.32,107.46,107.18,107.29,16849.0,71.7707,71.8643,71.6771,71.7506,16849.0
2018-03-08 09:40:00,107.26,107.47,107.18,107.47,18264.0,71.7306,71.871,71.6771,71.871,18264.0
2018-03-08 09:45:00,107.49,107.77,107.49,107.65,22103.0,71.8844,72.0716,71.8844,71.9914,22103.0
2018-03-08 09:50:00,107.66,107.75,107.59,107.62,22564.0,71.9981,72.0582,71.9512,71.9713,22564.0
2018-03-08 09:55:00,107.63,107.7,107.44,107.5,30413.0,71.978,72.0248,71.8509,71.8911,30413.0
2018-03-08 10:00:00,107.5,107.66,107.49,107.64,23134.0,71.8911,71.9981,71.8844,71.9847,23134.0
2018-03-08 10:05:00,107.64,107.72,107.51,107.58,38925.0,71.9847,72.0382,71.8977,71.9446,38925.0
2018-03-08 10:10:00,107.57,107.67,107.55,107.62,38072.0,71.9379,72.0047,71.9245,71.9713,38072.0
2018-03-08 10:15:00,107.64,107.91,107.63,107.86,58177.0,71.9847,72.1652,71.978,72.1318,58177.0
2018-03-08 10:20:00,107.91,108.24,107.91,108.23,26069.0,72.1652,72.3859,72.1652,72.3792,26069.0
2018-03-08 10:25:00,108.24,108.28,108.09,108.1,35321.0,72.3859,72.4127,72.2856,72.2923,35321.0
2018-03-08 10:30:00,108.11,108.14,108.0,108.01,25233.0,72.299,72.3191,72.2254,72.2321,25233.0
2018-03-08 10:35:00,108.01,108.05,107.76,107.83,30060.0,72.2321,72.2589,72.0649,72.1117,30060.0
2018-03-08 10:40:00,107.83,107.83,107.72,107.76,56104.0,72.1117,72.1117,72.0382,72.0649,56104.0
2018-03-08 10:45:00,107.78,108.04,107.77,107.98,19334.0,72.0783,72.2522,72.0716,72.2121,19334.0
2018-03-08 10:50:00,108.0,108.14,107.94,108.14,25780.0,72.2254,72.3191,72.1853,72.3191,25780.0
2018-03-08 10:55:00,108.17,108.33,108.14,108.15,28758.0,72.3391,72.4461,72.3191,72.3257,28758.0
2018-03-08 11:00:00,108.13,108.4,108.03,108.4,50273.0,72.3124,72.4929,72.2455,72.4929,50273.0
2018-03-08 11:05:00,108.37,108.61,108.33,108.58,27650.0,72.4729,72.6334,72.4461,72.6133,27650.0
2018-03-08 11:10:00,108.56,108.66,108.46,108.59,57607.0,72.5999,72.6668,72.5331,72.62,57607.0
2018-03-08 11:15:00,108.6,108.76,108.59,108.68,65261.0,72.6267,72.7337,72.62,72.6802,65261.0
2018-03-08 11:20:00,108.69,108.72,108.43,108.55,21863.0,72.6869,72.7069,72.513,72.5933,21863.0
2018-03-08 11:25:00,108.54,108.55,108.26,108.27,24692.0,72.5866,72.5933,72.3993,72.406,24692.0
2018-03-08 11:30:00,108.27,108.34,108.18,108.26,22816.0,72.406,72.4528,72.3458,72.3993,22816.0
2018-03-08 11:35:00,108.27,108.31,108.16,108.23,23079.0,72.406,72.4328,72.3324,72.3792,23079.0
2018-03-08 11:40:00,108.24,108.28,108.14,108.22,46992.0,72.3859,72.4127,72.3191,72.3726,46992.0
2018-03-08 11:45:00,108.24,108.4,108.23,108.31,15765.0,72.3859,72.4929,72.3792,72.4328,15765.0
2018-03-08 11:50:00,108.27,108.31,108.17,108.28,28646.0,72.406,72.4328,72.3391,72.4127,28646.0
2018-03-08 11:55:00,108.3,108.34,108.24,108.32,22944.0,72.4261,72.4528,72.3859,72.4394,22944.0
2018-03-08 12:00:00,108.33,108.35,108.23,108.23,31794.0,72.4461,72.4595,72.3792,72.3792,31794.0
2018-03-08 12:05:00,108.23,108.36,108.23,108.26,56299.0,72.3792,72.4662,72.3792,72.3993,56299.0
2018-03-08 12:10:00,108.25,108.26,108.14,108.2,17149.0,72.3926,72.3993,72.3191,72.3592,17149.0
2018-03-08 12:15:00,108.21,108.34,108.21,108.34,11068.0,72.3659,72.4528,72.3659,72.4528,11068.0
2018-03-08 12:20:00,108.35,108.35,108.23,108.24,14555.0,72.4595,72.4595,72.3792,72.3859,14555.0
2018-03-08 12:25:00,108.22,108.33,108.22,108.28,17760.0,72.3726,72.4461,72.3726,72.4127,17760.0
2018-03-08 12:30:00,108.28,108.29,108.1,108.1,9871.0,72.4127,72.4194,72.2923,72.2923,9871.0
2018-03-08 12:35:00,108.07,108.16,108.05,108.11,11274.0,72.2722,72.3324,72.2589,72.299,11274.0
2018-03-08 12:40:00,108.11,108.15,108.09,108.12,9574.0,72.299,72.3257,72.2856,72.3057,9574.0
2018-03-08 12:45:00,108.15,108.18,108.1,108.15,7786.0,72.3257,72.3458,72.2923,72.3257,7786.0
2018-03-08 12:50:00,108.16,108.22,107.98,108.02,20619.0,72.3324,72.3726,72.2121,72.2388,20619.0
2018-03-08 12:55:00,108.01,108.17,108.01,108.17,6993.0,72.2321,72.3391,72.2321,72.3391,6993.0
2018-03-08 13:00:00,108.18,108.22,108.15,108.21,9869.0,72.3458,72.3726,72.3257,72.3659,9869.0
2018-03-08 13:05:00,108.22,108.27,108.17,108.2,10606.0,72.3726,72.406,72.3391,72.3592,10606.0
2018-03-08 13:10:00,108.21,108.27,108.21,108.23,13071.0,72.3659,72.406,72.3659,72.3792,13071.0
2018-03-08 13:15:00,108.24,108.3,108.23,108.25,18053.0,72.3859,72.4261,72.3792,72.3926,18053.0
2018-03-08 13:20:00,108.24,108.25,108.07,108.12,13701.0,72.3859,72.3926,72.2722,72.3057,13701.0
2018-03-08 13:25:00,108.12,108.2,108.08,108.19,12677.0,72.3057,72.3592,72.2789,72.3525,12677.0
2018-03-08 13:30:00,108.18,108.3,108.17,108.3,18612.0,72.3458,72.4261,72.3391,72.4261,18612.0
2018-03-08 13:35:00,108.3,108.39,108.29,108.33,11562.0,72.4261,72.4863,72.4194,72.4461,11562.0
2018-03-08 13:40:00,108.33,108.37,108.27,108.28,9761.0,72.4461,72.4729,72.406,72.4127,9761.0
2018-03-08 13:45:00,108.27,108.41,108.25,108.41,11722.0,72.406,72.4996,72.3926,72.4996,11722.0
2018-03-08 13:50:00,108.41,108.49,108.4,108.48,14761.0,72.4996,72.5531,72.4929,72.5464,14761.0
2018-03-08 13:55:00,108.48,108.52,108.47,108.47,27707.0,72.5464,72.5732,72.5398,72.5398,27707.0
2018-03-08 14:00:00,108.46,108.54,108.45,108.52,12756.0,72.5331,72.5866,72.5264,72.5732,12756.0
2018-03-08 14:05:00,108.51,108.51,108.39,108.44,11407.0,72.5665,72.5665,72.4863,72.5197,11407.0
2018-03-08 14:10:00,108.43,108.48,108.42,108.43,11012.0,72.513,72.5464,72.5063,72.513,11012.0
2018-03-08 14:15:00,108.43,108.59,108.42,108.59,12757.0,72.513,72.62,72.5063,72.62,12757.0
2018-03-08 14:20:00,108.6,108.71,108.6,108.62,17906.0,72.6267,72.7003,72.6267,72.6401,17906.0
2018-03-08 14:25:00,108.61,108.73,108.59,108.7,17077.0,72.6334,72.7136,72.62,72.6936,17077.0
2018-03-08 14:30:00,108.69,108.73,108.59,108.69,18444.0,72.6869,72.7136,72.62,72.6869,18444.0
2018-03-08 14:35:00,108.69,108.78,108.68,108.78,19948.0,72.6869,72.7471,72.6802,72.7471,19948.0
2018-03-08 14:40:00,108.78,108.78,108.71,108.74,35717.0,72.7471,72.7471,72.7003,72.7203,35717.0
2018-03-08 14:45:00,108.75,108.98,108.75,108.92,27731.0,72.727,72.8808,72.727,72.8407,27731.0
2018-03-08 14:50:00,108.92,109.0,108.92,108.97,23451.0,72.8407,72.8942,72.8407,72.8741,23451.0
2018-03-08 14:55:00,108.96,109.02,108.84,108.87,37317.0,72.8674,72.9076,72.7872,72.8073,37317.0
2018-03-08 15:00:00,108.89,108.97,108.89,108.92,43768.0,72.8206,72.8741,72.8206,72.8407,43768.0
2018-03-08 15:05:00,108.91,108.97,108.91,108.94,28766.0,72.834,72.8741,72.834,72.8541,28766.0
2018-03-08 15:10:00,108.95,108.97,108.81,108.82,25876.0,72.8608,72.8741,72.7671,72.7738,25876.0
2018-03-08 15:15:00,108.81,108.87,108.69,108.78,74594.0,72.7671,72.8073,72.6869,72.7471,74594.0
2018-03-08 15:20:00,108.77,108.82,108.77,108.8,29297.0,72.7404,72.7738,72.7404,72.7604,29297.0
2018-03-08 15:25:00,108.79,108.82,108.74,108.75,38286.0,72.7538,72.7738,72.7203,72.727,38286.0
2018-03-08 15:30:00,108.76,108.77,108.66,108.76,51478.0,72.7337,72.7404,72.6668,72.7337,51478.0
2018-03-08 15:35:00,108.77,108.77,108.64,108.65,44557.0,72.7404,72.7404,72.6534,72.6601,44557.0
2018-03-08 15:40:00,108.64,108.64,108.4,108.48,75651.0,72.6534,72.6534,72.4929,72.5464,75651.0
2018-03-08 15:45:00,108.46,108.53,108.34,108.5,83165.0,72.5331,72.5799,72.4528,72.5598,83165.0
2018-03-08 15:50:00,108.5,108.76,108.5,108.69,104869.0,72.5598,72.7337,72.5598,72.6869,104869.0
2018-03-08 15:55:00,108.69,109.06,108.69,109.0,242022.0,72.6869,72.9343,72.6869,72.8942,242022.0
2018-03-09 09:30:00,109.46,109.9,109.32,109.53,117220.0,73.2018,73.4961,73.1082,73.2486,117220.0
2018-03-09 09:35:00,109.52,109.56,108.9,109.07,44043.0,73.2419,73.2687,72.8273,72.941,44043.0
2018-03-09 09:40:00,109.02,109.1,108.86,108.88,24356.0,72.9076,72.9611,72.8006,72.8139,24356.0
2018-03-09 09:45:00,108.89,109.46,108.71,108.73,48173.0,72.8206,73.2018,72.7003,72.7136,48173.0
2018-03-09 09:50:00,108.73,108.87,108.68,108.69,22494.0,72.7136,72.8073,72.6802,72.6869,22494.0
2018-03-09 09:55:00,108.66,108.77,108.65,108.77,17880.0,72.6668,72.7404,72.6601,72.7404,17880.0
2018-03-09 10:00:00,108.8,108.88,108.66,108.66,13628.0,72.7604,72.8139,72.6668,72.6668,13628.0
2018-03-09 10:05:00,108.68,108.77,108.63,108.71,70349.0,72.6802,72.7404,72.6468,72.7003,70349.0
2018-03-09 10:10:00,108.71,108.82,108.69,108.71,20299.0,72.7003,72.7738,72.6869,72.7003,20299.0
2018-03-09 10:15:00,108.73,108.8,108.62,108.79,17237.0,72.7136,72.7604,72.6401,72.7538,17237.0
2018-03-09 10:20:00,108.79,108.85,108.75,108.8,19804.0,72.7538,72.7939,72.727,72.7604,19804.0
2018-03-09 10:25:00,108.81,108.84,108.72,108.84,20809.0,72.7671,72.7872,72.7069,72.7872,20809.0
2018-03-09 10:30:00,108.85,108.85,108.76,108.84,23003.0,72.7939,72.7939,72.7337,72.7872,23003.0
2018-03-09 10:35:00,108.83,108.86,108.68,108.71,15096.0,72.7805,72.8006,72.6802,72.7003,15096.0
2018-03-09 10:40:00,108.7,108.77,108.65,108.7,12841.0,72.6936,72.7404,72.6601,72.6936,12841.0
2018-03-09 10:45:00,108.69,108.73,108.59,108.73,64287.0,72.6869,72.7136,72.62,72.7136,64287.0
2018-03-09 10:50:00,108.73,108.8,108.71,108.75,21410.0,72.7136,72.7604,72.7003,72.727,21410.0
2018-03-09 10:55:00,108.75,108.75,108.51,108.53,16919.0,72.727,72.727,72.5665,72.5799,16919.0
2018-03-09 11:00:00,108.54,108.8,108.54,108.71,16867.0,72.5866,72.7604,72.5866,72.7003,16867.0
2018-03-09 11:05:00,108.7,108.7,108.6,108.65,8040.0,72.6936,72.6936,72.6267,72.6601,8040.0
2018-03-09 11:10:00,108.65,108.71,108.57,108.67,15463.0,72.6601,72.7003,72.6066,72.6735,15463.0
2018-03-09 11:15:00,108.69,108.69,108.59,108.6,8306.0,72.6869,72.6869,72.62,72.6267,8306.0
2018-03-09 11:20:00,108.59,108.62,108.54,108.56,13971.0,72.62,72.6401,72.5866,72.5999,13971.0
2018-03-09 11:25:00,108.57,108.58,108.43,108.52,13690.0,72.6066,72.6133,72.513,72.5732,13690.0
2018-03-09 11:30:00,108.5,108.59,108.46,108.59,12848.0,72.5598,72.62,72.5331,72.62,12848.0
2018-03-09 11:35:00,108.57,108.64,108.56,108.59,10182.0,72.6066,72.6534,72.5999,72.62,10182.0
2018-03-09 11:40:00,108.59,108.71,108.58,108.69,28525.0,72.62,72.7003,72.6133,72.6869,28525.0
2018-03-09 11:45:00,108.69,108.71,108.6,108.66,12035.0,72.6869,72.7003,72.6267,72.6668,12035.0
2018-03-09 11:50:00,108.66,108.71,108.6,108.64,11661.0,72.6668,72.7003,72.6267,72.6534,11661.0
2018-03-09 11:55:00,108.65,108.7,108.64,108.7,15219.0,72.6601,72.6936,72.6534,72.6936,15219.0
2018-03-09 12:00:00,108.7,108.72,108.66,108.7,30908.0,72.6936,72.7069,72.6668,72.6936,30908.0
2018-03-09 12:05:00,108.69,108.72,108.69,108.72,14948.0,72.6869,72.7069,72.6869,72.7069,14948.0
2018-03-09 12:10:00,108.72,108.8,108.71,108.77,32223.0,72.7069,72.7604,72.7003,72.7404,32223.0
2018-03-09 12:15:00,108.78,108.82,108.78,108.81,20389.0,72.7471,72.7738,72.7471,72.7671,20389.0
2018-03-09 12:20:00,108.8,108.85,108.79,108.85,14908.0,72.7604,72.7939,72.7538,72.7939,14908.0
2018-03-09 12:25:00,108.85,108.85,108.77,108.81,12760.0,72.7939,72.7939,72.7404,72.7671,12760.0
2018-03-09 12:30:00,108.81,108.92,108.81,108.91,25988.0,72.7671,72.8407,72.7671,72.834,25988.0
2018-03-09 12:35:00,108.92,108.99,108.9,108.9,12057.0,72.8407,72.8875,72.8273,72.8273,12057.0
2018-03-09 12:40:00,108.91,108.91,108.7,108.74,13334.0,72.834,72.834,72.6936,72.7203,13334.0
2018-03-09 12:45:00,108.75,108.75,108.71,108.72,11452.0,72.727,72.727,72.7003,72.7069,11452.0
2018-03-09 12:50:00,108.71,108.78,108.7,108.77,14978.0,72.7003,72.7471,72.6936,72.7404,14978.0
2018-03-09 12:55:00,108.77,108.8,108.65,108.65,20150.0,72.7404,72.7604,72.6601,72.6601,20150.0
2018-03-09 13:00:00,108.65,108.72,108.62,108.71,31995.0,72.6601,72.7069,72.6401,72.7003,31995.0
2018-03-09 13:05:00,108.72,108.75,108.7,108.73,15937.0,72.7069,72.727,72.6936,72.7136,15937.0
2018-03-09 13:10:00,108.72,108.8,108.71,108.77,23640.0,72.7069,72.7604,72.7003,72.7404,23640.0
2018-03-09 13:15:00,108.77,108.8,108.68,108.73,16878.0,72.7404,72.7604,72.6802,72.7136,16878.0
2018-03-09 13:20:00,108.73,108.75,108.71,108.73,11295.0,72.7136,72.727,72.7003,72.7136,11295.0
2018-03-09 13:25:00,108.73,108.81,108.7,108.75,17998.0,72.7136,72.7671,72.6936,72.727,17998.0
2018-03-09 13:30:00,108.75,108.76,108.73,108.74,13493.0,72.727,72.7337,72.7136,72.7203,13493.0
2018-03-09 13:35:00,108.74,108.75,108.6,108.61,12519.0,72.7203,72.727,72.6267,72.6334,12519.0
2018-03-09 13:40:00,108.61,108.61,108.49,108.57,13249.0,72.6334,72.6334,72.5531,72.6066,13249.0
2018-03-09 13:45:00,108.58,108.63,108.53,108.53,14357.0,72.6133,72.6468,72.5799,72.5799,14357.0
2018-03-09 13:50:00,108.53,108.54,108.39,108.44,31810.0,72.5799,72.5866,72.4863,72.5197,31810.0
2018-03-09 13:55:00,108.45,108.45,108.41,108.41,12286.0,72.5264,72.5264,72.4996,72.4996,12286.0
2018-03-09 14:00:00,108.41,108.45,108.38,108.39,15290.0,72.4996,72.5264,72.4796,72.4863,15290.0
2018-03-09 14:05:00,108.39,108.44,108.38,108.43,31376.0,72.4863,72.5197,72.4796,72.513,31376.0
2018-03-09 14:10:00,108.43,108.52,108.43,108.44,20702.0,72.513,72.5732,72.513,72.5197,20702.0
2018-03-09 14:15:00,108.44,108.46,108.37,108.4,26210.0,72.5197,72.5331,72.4729,72.4929,26210.0
2018-03-09 14:20:00,108.41,108.42,108.29,108.37,17029.0,72.4996,72.5063,72.4194,72.4729,17029.0
2018-03-09 14:25:00,108.36,108.36,108.3,108.31,35159.0,72.4662,72.4662,72.4261,72.4328,35159.0
2018-03-09 14:30:00,108.31,108.32,108.29,108.31,22336.0,72.4328,72.4394,72.4194,72.4328,22336.0
2018-03-09 14:35:00,108.3,108.4,108.24,108.4,35391.0,72.4261,72.4929,72.3859,72.4929,35391.0
2018-03-09 14:40:00,108.4,108.4,108.33,108.34,25844.0,72.4929,72.4929,72.4461,72.4528,25844.0
2018-03-09 14:45:00,108.33,108.34,108.21,108.23,30350.0,72.4461,72.4528,72.3659,72.3792,30350.0
2018-03-09 14:50:00,108.23,108.3,108.22,108.3,20100.0,72.3792,72.4261,72.3726,72.4261,20100.0
2018-03-09 14:55:00,108.29,108.3,108.21,108.22,42804.0,72.4194,72.4261,72.3659,72.3726,42804.0
2018-03-09 15:00:00,108.22,108.25,108.15,108.22,76648.0,72.3726,72.3926,72.3257,72.3726,76648.0
2018-03-09 15:05:00,108.23,108.24,108.12,108.19,33807.0,72.3792,72.3859,72.3057,72.3525,33807.0
2018-03-09 15:10:00,108.2,108.24,108.15,108.24,30994.0,72.3592,72.3859,72.3257,72.3859,30994.0
2018-03-09 15:15:00,108.25,108.25,108.1,108.1,46432.0,72.3926,72.3926,72.2923,72.2923,46432.0
2018-03-09 15:20:00,108.09,108.17,108.08,108.13,20594.0,72.2856,72.3391,72.2789,72.3124,20594.0
2018-03-09 15:25:00,108.13,108.13,107.98,108.08,54951.0,72.3124,72.3124,72.2121,72.2789,54951.0
2018-03-09 15:30:00,108.1,108.21,108.08,108.16,40356.0,72.2923,72.3659,72.2789,72.3324,40356.0
2018-03-09 15:35:00,108.17,108.2,108.11,108.14,45379.0,72.3391,72.3592,72.299,72.3191,45379.0
2018-03-09 15:40:00,108.14,108.23,108.14,108.2,44417.0,72.3191,72.3792,72.3191,72.3592,44417.0
2018-03-09 15:45:00,108.2,108.22,108.05,108.06,71996.0,72.3592,72.3726,72.2589,72.2656,71996.0
2018-03-09 15:50:00,108.07,108.21,108.07,108.2,128768.0,72.2722,72.3659,72.2722,72.3592,128768.0
2018-03-09 15:55:00,108.21,108.31,108.02,108.29,388480.0,72.3659,72.4328,72.2388,72.4194,388480.0
2018-03-12 09:30:00,107.99,108.2,107.82,108.12,102101.0,72.2187,72.3592,72.1051,72.3057,102101.0
2018-03-12 09:35:00,108.18,108.41,108.06,108.18,49670.0,72.3458,72.4996,72.2656,72.3458,49670.0
2018-03-12 09:40:00,108.17,108.33,108.13,108.24,61101.0,72.3391,72.4461,72.3124,72.3859,61101.0
2018-03-12 09:45:00,108.24,108.57,108.22,108.47,29583.0,72.3859,72.6066,72.3726,72.5398,29583.0
2018-03-12 09:50:00,108.48,108.55,108.32,108.4,31774.0,72.5464,72.5933,72.4394,72.4929,31774.0
2018-03-12 09:55:00,108.4,108.44,108.35,108.36,26357.0,72.4929,72.5197,72.4595,72.4662,26357.0
2018-03-12 10:00:00,108.36,108.36,108.12,108.13,59364.0,72.4662,72.4662,72.3057,72.3124,59364.0
2018-03-12 10:05:00,108.12,108.12,107.9,107.98,49902.0,72.3057,72.3057,72.1586,72.2121,49902.0
2018-03-12 10:10:00,107.98,108.0,107.72,107.78,39557.0,72.2121,72.2254,72.0382,72.0783,39557.0
2018-03-12 10:15:00,107.79,107.99,107.75,107.83,36527.0,72.085,72.2187,72.0582,72.1117,36527.0
2018-03-12 10:20:00,107.82,107.87,107.71,107.72,25539.0,72.1051,72.1385,72.0315,72.0382,25539.0
2018-03-12 10:25:00,107.73,107.78,107.58,107.64,23568.0,72.0449,72.0783,71.9446,71.9847,23568.0
2018-03-12 10:30:00,107.65,107.84,107.63,107.74,47714.0,71.9914,72.1184,71.978,72.0516,47714.0
2018-03-12 10:35:00,107.73,107.74,107.59,107.61,24765.0,72.0449,72.0516,71.9512,71.9646,24765.0
2018-03-12 10:40:00,107.61,107.73,107.6,107.73,33102.0,71.9646,72.0449,71.9579,72.0449,33102.0
2018-03-12 10:45:00,107.72,107.72,107.61,107.68,65367.0,72.0382,72.0382,71.9646,72.0114,65367.0
2018-03-12 10:50:00,107.69,107.69,107.45,107.46,31824.0,72.0181,72.0181,71.8576,71.8643,31824.0
2018-03-12 10:55:00,107.45,107.6,107.42,107.49,24599.0,71.8576,71.9579,71.8376,71.8844,24599.0
2018-03-12 11:00:00,107.5,107.52,107.42,107.5,37451.0,71.8911,71.9044,71.8376,71.8911,37451.0
2018-03-12 11:05:00,107.5,107.51,107.33,107.36,20932.0,71.8911,71.8977,71.7774,71.7974,20932.0
2018-03-12 11:10:00,107.37,107.43,107.36,107.38,16999.0,71.8041,71.8442,71.7974,71.8108,16999.0
2018-03-12 11:15:00,107.37,107.58,107.36,107.56,14594.0,71.8041,71.9446,71.7974,71.9312,14594.0
2018-03-12 11:20:00,107.55,107.59,107.5,107.57,16897.0,71.9245,71.9512,71.8911,71.9379,16897.0
2018-03-12 11:25:00,107.58,107.76,107.54,107.55,27546.0,71.9446,72.0649,71.9178,71.9245,27546.0
2018-03-12 11:30:00,107.56,107.6,107.48,107.59,24362.0,71.9312,71.9579,71.8777,71.9512,24362.0
2018-03-12 11:35:00,107.57,107.61,107.47,107.56,23936.0,71.9379,71.9646,71.871,71.9312,23936.0
2018-03-12 11:40:00,107.56,107.6,107.49,107.51,50901.0,71.9312,71.9579,71.8844,71.8977,50901.0
2018-03-12 11:45:00,107.52,107.57,107.47,107.55,17078.0,71.9044,71.9379,71.871,71.9245,17078.0
2018-03-12 11:50:00,107.53,107.59,107.43,107.54,19360.0,71.9111,71.9512,71.8442,71.9178,19360.0
2018-03-12 11:55:00,107.54,107.61,107.5,107.58,15248.0,71.9178,71.9646,71.8911,71.9446,15248.0
2018-03-12 12:00:00,107.57,107.61,107.49,107.58,16254.0,71.9379,71.9646,71.8844,71.9446,16254.0
2018-03-12 12:05:00,107.58,107.58,107.45,107.54,39715.0,71.9446,71.9446,71.8576,71.9178,39715.0
2018-03-12 12:10:00,107.53,107.54,107.38,107.47,21351.0,71.9111,71.9178,71.8108,71.871,21351.0
2018-03-12 12:15:00,107.48,107.51,107.41,107.43,29019.0,71.8777,71.8977,71.8309,71.8442,29019.0
2018-03-12 12:20:00,107.42,107.51,107.41,107.49,17772.0,71.8376,71.8977,71.8309,71.8844,17772.0
2018-03-12 12:25:00,107.48,107.5,107.41,107.47,28890.0,71.8777,71.8911,71.8309,71.871,28890.0
2018-03-12 12:30:00,107.47,107.51,107.42,107.47,42853.0,71.871,71.8977,71.8376,71.871,42853.0
2018-03-12 12:35:00,107.49,107.49,107.39,107.44,23409.0,71.8844,71.8844,71.8175,71.8509,23409.0
2018-03-12 12:40:00,107.46,107.47,107.42,107.45,12312.0,71.8643,71.871,71.8376,71.8576,12312.0
2018-03-12 12:45:00,107.45,107.49,107.43,107.45,13241.0,71.8576,71.8844,71.8442,71.8576,13241.0
2018-03-12 12:50:00,107.44,107.5,107.43,107.47,16025.0,71.8509,71.8911,71.8442,71.871,16025.0
2018-03-12 12:55:00,107.47,107.51,107.46,107.51,16343.0,71.871,71.8977,71.8643,71.8977,16343.0
2018-03-12 13:00:00,107.51,107.53,107.47,107.48,19767.0,71.8977,71.9111,71.871,71.8777,19767.0
2018-03-12 13:05:00,107.47,107.51,107.43,107.45,11459.0,71.871,71.8977,71.8442,71.8576,11459.0
2018-03-12 13:10:00,107.46,107.53,107.45,107.48,15191.0,71.8643,71.9111,71.8576,71.8777,15191.0
2018-03-12 13:15:00,107.49,107.51,107.47,107.49,12072.0,71.8844,71.8977,71.871,71.8844,12072.0
2018-03-12 13:20:00,107.5,107.51,107.4,107.4,10079.0,71.8911,71.8977,71.8242,71.8242,10079.0
2018-03-12 13:25:00,107.4,107.4,107.32,107.32,16265.0,71.8242,71.8242,71.7707,71.7707,16265.0
2018-03-12 13:30:00,107.32,107.41,107.29,107.38,15713.0,71.7707,71.8309,71.7506,71.8108,15713.0
2018-03-12 13:35:00,107.38,107.43,107.37,107.38,15490.0,71.8108,71.8442,71.8041,71.8108,15490.0
2018-03-12 13:40:00,107.39,107.44,107.3,107.31,12944.0,71.8175,71.8509,71.7573,71.764,12944.0
2018-03-12 13:45:00,107.31,107.42,107.3,107.41,12355.0,71.764,71.8376,71.7573,71.8309,12355.0
2018-03-12 13:50:00,107.43,107.44,107.4,107.43,8805.0,71.8442,71.8509,71.8242,71.8442,8805.0
2018-03-12 13:55:00,107.44,107.47,107.3,107.3,19137.0,71.8509,71.871,71.7573,71.7573,19137.0
2018-03-12 14:00:00,107.31,107.34,107.29,107.32,23036.0,71.764,71.7841,71.7506,71.7707,23036.0
2018-03-12 14:05:00,107.33,107.44,107.33,107.41,10618.0,71.7774,71.8509,71.7774,71.8309,10618.0
2018-03-12 14:10:00,107.41,107.45,107.37,107.44,18601.0,71.8309,71.8576,71.8041,71.8509,18601.0
2018-03-12 14:15:00,107.45,107.46,107.36,107.39,11897.0,71.8576,71.8643,71.7974,71.8175,11897.0
2018-03-12 14:20:00,107.39,107.45,107.37,107.45,9501.0,71.8175,71.8576,71.8041,71.8576,9501.0
2018-03-12 14:25:00,107.46,107.47,107.35,107.35,17765.0,71.8643,71.871,71.7907,71.7907,17765.0
2018-03-12 14:30:00,107.35,107.43,107.31,107.32,22222.0,71.7907,71.8442,71.764,71.7707,22222.0
2018-03-12 14:35:00,107.31,107.33,107.26,107.32,15441.0,71.764,71.7774,71.7306,71.7707,15441.0
2018-03-12 14:40:00,107.33,107.36,107.22,107.26,34600.0,71.7774,71.7974,71.7038,71.7306,34600.0
2018-03-12 14:45:00,107.27,107.32,107.27,107.28,54935.0,71.7372,71.7707,71.7372,71.7439,54935.0
2018-03-12 14:50:00,107.28,107.31,107.23,107.24,14929.0,71.7439,71.764,71.7105,71.7172,14929.0
2018-03-12 14:55:00,107.23,107.31,107.23,107.3,15786.0,71.7105,71.764,71.7105,71.7573,15786.0
2018-03-12 15:00:00,107.29,107.31,107.25,107.28,15299.0,71.7506,71.764,71.7239,71.7439,15299.0
2018-03-12 15:05:00,107.28,107.29,107.17,107.22,38046.0,71.7439,71.7506,71.6704,71.7038,38046.0
2018-03-12 15:10:00,107.22,107.35,107.21,107.27,17488.0,71.7038,71.7907,71.6971,71.7372,17488.0
2018-03-12 15:15:00,107.27,107.32,107.27,107.31,20559.0,71.7372,71.7707,71.7372,71.764,20559.0
2018-03-12 15:20:00,107.31,107.44,107.3,107.42,24467.0,71.764,71.8509,71.7573,71.8376,24467.0
2018-03-12 15:25:00,107.45,107.45,107.37,107.39,27416.0,71.8576,71.8576,71.8041,71.8175,27416.0
2018-03-12 15:30:00,107.38,107.48,107.36,107.48,56244.0,71.8108,71.8777,71.7974,71.8777,56244.0
2018-03-12 15:35:00,107.48,107.49,107.35,107.36,41909.0,71.8777,71.8844,71.7907,71.7974,41909.0
2018-03-12 15:40:00,107.36,107.43,107.35,107.43,117298.0,71.7974,71.8442,71.7907,71.8442,117298.0
2018-03-12 15:45:00,107.43,107.48,107.37,107.42,195701.0,71.8442,71.8777,71.8041,71.8376,195701.0
2018-03-12 15:50:00,107.42,107.43,107.38,107.41,98245.0,71.8376,71.8442,71.8108,71.8309,98245.0
2018-03-12 15:55:00,107.42,107.43,107.18,107.23,407248.0,71.8376,71.8442,71.6771,71.7105,407248.0
2018-03-13 09:30:00,107.58,107.75,107.24,107.32,103379.0,71.9446,72.0582,71.7172,71.7707,103379.0
2018-03-13 09:35:00,107.32,107.33,107.13,107.17,52806.0,71.7707,71.7774,71.6436,71.6704,52806.0
2018-03-13 09:40:00,107.17,107.36,107.16,107.32,48366.0,71.6704,71.7974,71.6637,71.7707,48366.0
2018-03-13 09:45:00,107.29,107.52,107.22,107.45,80381.0,71.7506,71.9044,71.7038,71.8576,80381.0
2018-03-13 09:50:00,107.45,107.48,107.34,107.41,34030.0,71.8576,71.8777,71.7841,71.8309,34030.0
2018-03-13 09:55:00,107.41,107.42,107.32,107.34,42845.0,71.8309,71.8376,71.7707,71.7841,42845.0
2018-03-13 10:00:00,107.34,107.43,107.25,107.29,111548.0,71.7841,71.8442,71.7239,71.7506,111548.0
2018-03-13 10:05:00,107.28,107.29,107.18,107.2,27320.0,71.7439,71.7506,71.6771,71.6904,27320.0
2018-03-13 10:10:00,107.2,107.21,107.13,107.2,26269.0,71.6904,71.6971,71.6436,71.6904,26269.0
2018-03-13 10:15:00,107.18,107.21,107.12,107.17,20590.0,71.6771,71.6971,71.6369,71.6704,20590.0
2018-03-13 10:20:00,107.18,107.21,107.09,107.11,19125.0,71.6771,71.6971,71.6169,71.6302,19125.0
2018-03-13 10:25:00,107.12,107.19,107.06,107.07,16069.0,71.6369,71.6837,71.5968,71.6035,16069.0
2018-03-13 10:30:00,107.07,107.19,107.03,107.13,16810.0,71.6035,71.6837,71.5767,71.6436,16810.0
2018-03-13 10:35:00,107.13,107.2,107.12,107.2,12954.0,71.6436,71.6904,71.6369,71.6904,12954.0
2018-03-13 10:40:00,107.19,107.21,107.13,107.16,19530.0,71.6837,71.6971,71.6436,71.6637,19530.0
2018-03-13 10:45:00,107.16,107.23,107.13,107.18,13084.0,71.6637,71.7105,71.6436,71.6771,13084.0
2018-03-13 10:50:00,107.17,107.3,107.15,107.2,21803.0,71.6704,71.7573,71.657,71.6904,21803.0
2018-03-13 10:55:00,107.2,107.22,107.09,107.1,14119.0,71.6904,71.7038,71.6169,71.6236,14119.0
2018-03-13 11:00:00,107.11,107.23,107.07,107.22,21064.0,71.6302,71.7105,71.6035,71.7038,21064.0
2018-03-13 11:05:00,107.22,107.24,107.11,107.22,27481.0,71.7038,71.7172,71.6302,71.7038,27481.0
2018-03-13 11:10:00,107.22,107.23,107.12,107.13,19802.0,71.7038,71.7105,71.6369,71.6436,19802.0
2018-03-13 11:15:00,107.13,107.24,107.09,107.23,25928.0,71.6436,71.7172,71.6169,71.7105,25928.0
2018-03-13 11:20:00,107.23,107.23,107.01,107.07,27447.0,71.7105,71.7105,71.5634,71.6035,27447.0
2018-03-13 11:25:00,107.07,107.19,106.98,107.19,30638.0,71.6035,71.6837,71.5433,71.6837,30638.0
2018-03-13 11:30:00,107.2,107.23,107.06,107.12,23589.0,71.6904,71.7105,71.5968,71.6369,23589.0
2018-03-13 11:35:00,107.13,107.17,107.05,107.17,18662.0,71.6436,71.6704,71.5901,71.6704,18662.0
2018-03-13 11:40:00,107.18,107.24,107.13,107.2,17334.0,71.6771,71.7172,71.6436,71.6904,17334.0
2018-03-13 11:45:00,107.21,107.24,107.09,107.14,22850.0,71.6971,71.7172,71.6169,71.6503,22850.0
2018-03-13 11:50:00,107.13,107.15,107.07,107.08,11523.0,71.6436,71.657,71.6035,71.6102,11523.0
2018-03-13 11:55:00,107.09,107.12,106.96,106.98,30394.0,71.6169,71.6369,71.5299,71.5433,30394.0
2018-03-13 12:00:00,107.03,107.04,106.86,106.86,23095.0,71.5767,71.5834,71.4631,71.4631,23095.0
2018-03-13 12:05:00,106.88,107.05,106.83,107.03,29964.0,71.4764,71.5901,71.443,71.5767,29964.0
2018-03-13 12:10:00,107.02,107.04,106.93,107.04,20050.0,71.5701,71.5834,71.5099,71.5834,20050.0
2018-03-13 12:15:00,107.06,107.1,107.01,107.02,20302.0,71.5968,71.6236,71.5634,71.5701,20302.0
2018-03-13 12:20:00,107.02,107.05,106.92,106.92,17388.0,71.5701,71.5901,71.5032,71.5032,17388.0
2018-03-13 12:25:00,106.92,107.05,106.92,107.04,14227.0,71.5032,71.5901,71.5032,71.5834,14227.0
2018-03-13 12:30:00,107.04,107.07,106.98,107.04,22365.0,71.5834,71.6035,71.5433,71.5834,22365.0
2018-03-13 12:35:00,107.04,107.12,107.01,107.03,16933.0,71.5834,71.6369,71.5634,71.5767,16933.0
2018-03-13 12:40:00,107.03,107.06,106.98,107.0,12173.0,71.5767,71.5968,71.5433,71.5567,12173.0
2018-03-13 12:45:00,106.98,107.05,106.92,106.94,18278.0,71.5433,71.5901,71.5032,71.5166,18278.0
2018-03-13 12:50:00,106.96,106.98,106.91,106.95,10185.0,71.5299,71.5433,71.4965,71.5232,10185.0
2018-03-13 12:55:00,106.96,107.04,106.93,107.02,11969.0,71.5299,71.5834,71.5099,71.5701,11969.0
2018-03-13 13:00:00,107.03,107.08,106.96,107.05,18785.0,71.5767,71.6102,71.5299,71.5901,18785.0
2018-03-13 13:05:00,107.05,107.08,107.02,107.05,14989.0,71.5901,71.6102,71.5701,71.5901,14989.0
2018-03-13 13:10:00,107.05,107.08,107.02,107.03,22382.0,71.5901,71.6102,71.5701,71.5767,22382.0
2018-03-13 13:15:00,107.04,107.06,106.95,106.98,22403.0,71.5834,71.5968,71.5232,71.5433,22403.0
2018-03-13 13:20:00,106.99,107.0,106.93,106.98,9667.0,71.55,71.5567,71.5099,71.5433,9667.0
2018-03-13 13:25:00,106.99,107.06,106.99,107.04,12884.0,71.55,71.5968,71.55,71.5834,12884.0
2018-03-13 13:30:00,107.05,107.05,106.97,107.04,14897.0,71.5901,71.5901,71.5366,71.5834,14897.0
2018-03-13 13:35:00,107.04,107.07,107.03,107.04,24521.0,71.5834,71.6035,71.5767,71.5834,24521.0
2018-03-13 13:40:00,107.05,107.07,106.96,106.96,21233.0,71.5901,71.6035,71.5299,71.5299,21233.0
2018-03-13 13:45:00,106.96,107.09,106.93,107.03,16872.0,71.5299,71.6169,71.5099,71.5767,16872.0
2018-03-13 13:50:00,107.03,107.06,106.99,107.02,15894.0,71.5767,71.5968,71.55,71.5701,15894.0
2018-03-13 13:55:00,107.01,107.04,106.95,106.96,12156.0,71.5634,71.5834,71.5232,71.5299,12156.0
2018-03-13 14:00:00,106.96,107.06,106.95,107.02,16324.0,71.5299,71.5968,71.5232,71.5701,16324.0
2018-03-13 14:05:00,107.02,107.06,106.97,107.01,28710.0,71.5701,71.5968,71.5366,71.5634,28710.0
2018-03-13 14:10:00,107.01,107.05,106.93,106.95,24705.0,71.5634,71.5901,71.5099,71.5232,24705.0
2018-03-13 14:15:00,106.95,107.04,106.95,107.0,27626.0,71.5232,71.5834,71.5232,71.5567,27626.0
2018-03-13 14:20:00,107.0,107.02,106.92,106.95,26337.0,71.5567,71.5701,71.5032,71.5232,26337.0
2018-03-13 14:25:00,106.95,107.05,106.95,107.01,21113.0,71.5232,71.5901,71.5232,71.5634,21113.0
2018-03-13 14:30:00,107.02,107.06,107.01,107.03,24276.0,71.5701,71.5968,71.5634,71.5767,24276.0
2018-03-13 14:35:00,107.04,107.04,106.89,106.95,19363.0,71.5834,71.5834,71.4831,71.5232,19363.0
2018-03-13 14:40:00,106.95,107.01,106.9,106.99,16506.0,71.5232,71.5634,71.4898,71.55,16506.0
2018-03-13 14:45:00,106.98,107.04,106.95,106.97,15070.0,71.5433,71.5834,71.5232,71.5366,15070.0
2018-03-13 14:50:00,106.96,107.02,106.93,107.02,18781.0,71.5299,71.5701,71.5099,71.5701,18781.0
2018-03-13 14:55:00,107.02,107.06,106.94,106.95,54278.0,71.5701,71.5968,71.5166,71.5232,54278.0
2018-03-13 15:00:00,106.95,107.06,106.93,107.01,46837.0,71.5232,71.5968,71.5099,71.5634,46837.0
2018-03-13 15:05:00,107.0,107.05,106.95,107.03,24238.0,71.5567,71.5901,71.5232,71.5767,24238.0
2018-03-13 15:10:00,107.03,107.12,106.96,107.07,32420.0,71.5767,71.6369,71.5299,71.6035,32420.0
2018-03-13 15:15:00,107.07,107.1,106.98,107.08,63097.0,71.6035,71.6236,71.5433,71.6102,63097.0
2018-03-13 15:20:00,107.08,107.23,107.04,107.23,25227.0,71.6102,71.7105,71.5834,71.7105,25227.0
2018-03-13 15:25:00,107.24,107.34,107.21,107.29,30048.0,71.7172,71.7841,71.6971,71.7506,30048.0
2018-03-13 15:30:00,107.29,107.34,107.12,107.12,49816.0,71.7506,71.7841,71.6369,71.6369,49816.0
2018-03-13 15:35:00,107.11,107.2,107.07,107.11,41544.0,71.6302,71.6904,71.6035,71.6302,41544.0
2018-03-13 15:40:00,107.11,107.18,107.07,107.16,61869.0,71.6302,71.6771,71.6035,71.6637,61869.0
2018-03-13 15:45:00,107.15,107.15,106.98,106.99,74176.0,71.657,71.657,71.5433,71.55,74176.0
2018-03-13 15:50:00,106.99,107.16,106.99,107.15,160237.0,71.55,71.6637,71.55,71.657,160237.0
2018-03-13 15:55:00,107.15,107.36,107.11,107.21,272654.0,71.657,71.7974,71.6302,71.6971,272654.0
2018-03-14 09:30:00,107.51,107.75,107.27,107.44,69463.0,71.8977,72.0582,71.7372,71.8509,69463.0
2018-03-14 09:35:00,107.41,107.52,107.26,107.39,27003.0,71.8309,71.9044,71.7306,71.8175,27003.0
2018-03-14 09:40:00,107.36,107.45,107.17,107.26,35247.0,71.7974,71.8576,71.6704,71.7306,35247.0
2018-03-14 09:45:00,107.25,107.41,107.17,107.3,34944.0,71.7239,71.8309,71.6704,71.7573,34944.0
2018-03-14 09:50:00,107.3,107.37,107.2,107.32,17764.0,71.7573,71.8041,71.6904,71.7707,17764.0
2018-03-14 09:55:00,107.34,107.36,107.2,107.24,15760.0,71.7841,71.7974,71.6904,71.7172,15760.0
2018-03-14 10:00:00,107.24,107.39,107.22,107.23,19584.0,71.7172,71.8175,71.7038,71.7105,19584.0
2018-03-14 10:05:00,107.24,107.27,107.21,107.22,22198.0,71.7172,71.7372,71.6971,71.7038,22198.0
2018-03-14 10:10:00,107.22,107.38,107.16,107.19,43572.0,71.7038,71.8108,71.6637,71.6837,43572.0
2018-03-14 10:15:00,107.17,107.21,107.02,107.09,17126.0,71.6704,71.6971,71.5701,71.6169,17126.0
2018-03-14 10:20:00,107.05,107.08,106.96,106.98,20388.0,71.5901,71.6102,71.5299,71.5433,20388.0
2018-03-14 10:25:00,106.99,107.02,106.94,106.97,14558.0,71.55,71.5701,71.5166,71.5366,14558.0
2018-03-14 10:30:00,106.99,106.99,106.87,106.87,15684.0,71.55,71.55,71.4697,71.4697,15684.0
2018-03-14 10:35:00,106.87,107.16,106.87,107.13,18330.0,71.4697,71.6637,71.4697,71.6436,18330.0
2018-03-14 10:40:00,107.14,107.21,107.03,107.1,20891.0,71.6503,71.6971,71.5767,71.6236,20891.0
2018-03-14 10:45:00,107.09,107.13,106.99,106.99,15260.0,71.6169,71.6436,71.55,71.55,15260.0
2018-03-14 10:50:00,107.0,107.02,106.95,106.95,23050.0,71.5567,71.5701,71.5232,71.5232,23050.0
2018-03-14 10:55:00,106.94,106.96,106.81,106.81,20568.0,71.5166,71.5299,71.4296,71.4296,20568.0
2018-03-14 11:00:00,106.82,106.87,106.7,106.75,15175.0,71.4363,71.4697,71.3561,71.3895,15175.0
2018-03-14 11:05:00,106.7,106.74,106.68,106.7,14691.0,71.3561,71.3828,71.3427,71.3561,14691.0
2018-03-14 11:10:00,106.71,106.72,106.6,106.63,15758.0,71.3627,71.3694,71.2892,71.3092,15758.0
2018-03-14 11:15:00,106.63,106.73,106.61,106.72,27535.0,71.3092,71.3761,71.2959,71.3694,27535.0
2018-03-14 11:20:00,106.73,106.9,106.69,106.87,26220.0,71.3761,71.4898,71.3494,71.4697,26220.0
2018-03-14 11:25:00,106.88,107.17,106.88,107.17,39483.0,71.4764,71.6704,71.4764,71.6704,39483.0
2018-03-14 11:30:00,107.16,107.17,106.86,106.86,25808.0,71.6637,71.6704,71.4631,71.4631,25808.0
2018-03-14 11:35:00,106.86,106.87,106.64,106.64,20988.0,71.4631,71.4697,71.3159,71.3159,20988.0
2018-03-14 11:40:00,106.62,106.79,106.6,106.79,20189.0,71.3026,71.4162,71.2892,71.4162,20189.0
2018-03-14 11:45:00,106.79,106.81,106.67,106.67,17149.0,71.4162,71.4296,71.336,71.336,17149.0
2018-03-14 11:50:00,106.67,106.78,106.67,106.78,10628.0,71.336,71.4096,71.336,71.4096,10628.0
2018-03-14 11:55:00,106.79,106.82,106.63,106.68,16128.0,71.4162,71.4363,71.3092,71.3427,16128.0
2018-03-14 12:00:00,106.69,106.74,106.62,106.68,12734.0,71.3494,71.3828,71.3026,71.3427,12734.0
2018-03-14 12:05:00,106.68,106.71,106.61,106.66,11903.0,71.3427,71.3627,71.2959,71.3293,11903.0
2018-03-14 12:10:00,106.64,106.76,106.64,106.75,10694.0,71.3159,71.3962,71.3159,71.3895,10694.0
2018-03-14 12:15:00,106.76,106.9,106.76,106.88,15446.0,71.3962,71.4898,71.3962,71.4764,15446.0
2018-03-14 12:20:00,106.86,106.86,106.72,106.78,15139.0,71.4631,71.4631,71.3694,71.4096,15139.0
2018-03-14 12:25:00,106.75,106.77,106.7,106.72,11002.0,71.3895,71.4029,71.3561,71.3694,11002.0
2018-03-14 12:30:00,106.73,106.81,106.69,106.69,7562.0,71.3761,71.4296,71.3494,71.3494,7562.0
2018-03-14 12:35:00,106.69,106.76,106.6,106.61,17363.0,71.3494,71.3962,71.2892,71.2959,17363.0
2018-03-14 12:40:00,106.62,106.62,106.52,106.55,22993.0,71.3026,71.3026,71.2357,71.2557,22993.0
2018-03-14 12:45:00,106.54,106.58,106.4,106.41,23360.0,71.2491,71.2758,71.1554,71.1621,23360.0
2018-03-14 12:50:00,106.4,106.41,106.27,106.27,18223.0,71.1554,71.1621,71.0685,71.0685,18223.0
2018-03-14 12:55:00,106.29,106.33,106.16,106.21,15337.0,71.0819,71.1086,70.9949,71.0284,15337.0
2018-03-14 13:00:00,106.19,106.23,106.03,106.16,25815.0,71.015,71.0417,70.908,70.9949,25815.0
2018-03-14 13:05:00,106.13,106.18,106.09,106.1,19453.0,70.9749,71.0083,70.9481,70.9548,19453.0
2018-03-14 13:10:00,106.11,106.11,105.93,105.94,22221.0,70.9615,70.9615,70.8411,70.8478,22221.0
2018-03-14 13:15:00,105.93,106.04,105.89,106.02,14498.0,70.8411,70.9147,70.8144,70.9013,14498.0
2018-03-14 13:20:00,105.99,106.01,105.88,105.9,10779.0,70.8812,70.8946,70.8077,70.8211,10779.0
2018-03-14 13:25:00,105.89,105.89,105.7,105.78,55029.0,70.8144,70.8144,70.6873,70.7408,55029.0
2018-03-14 13:30:00,105.81,105.97,105.81,105.94,16336.0,70.7609,70.8679,70.7609,70.8478,16336.0
2018-03-14 13:35:00,105.91,105.99,105.88,105.95,10547.0,70.8277,70.8812,70.8077,70.8545,10547.0
2018-03-14 13:40:00,105.94,106.04,105.91,106.04,13659.0,70.8478,70.9147,70.8277,70.9147,13659.0
2018-03-14 13:45:00,106.04,106.09,105.97,105.97,18564.0,70.9147,70.9481,70.8679,70.8679,18564.0
2018-03-14 13:50:00,105.97,106.05,105.94,106.01,26651.0,70.8679,70.9214,70.8478,70.8946,26651.0
2018-03-14 13:55:00,106.02,106.04,105.95,106.04,16823.0,70.9013,70.9147,70.8545,70.9147,16823.0
2018-03-14 14:00:00,106.05,106.05,105.92,105.98,19708.0,70.9214,70.9214,70.8344,70.8746,19708.0
2018-03-14 14:05:00,105.99,106.03,105.95,106.0,10577.0,70.8812,70.908,70.8545,70.8879,10577.0
2018-03-14 14:10:00,105.99,106.02,105.86,105.9,16239.0,70.8812,70.9013,70.7943,70.8211,16239.0
2018-03-14 14:15:00,105.88,105.93,105.79,105.8,23567.0,70.8077,70.8411,70.7475,70.7542,23567.0
2018-03-14 14:20:00,105.79,105.87,105.79,105.83,9981.0,70.7475,70.801,70.7475,70.7742,9981.0
2018-03-14 14:25:00,105.83,105.86,105.77,105.82,12786.0,70.7742,70.7943,70.7341,70.7676,12786.0
2018-03-14 14:30:00,105.82,105.87,105.72,105.77,46078.0,70.7676,70.801,70.7007,70.7341,46078.0
2018-03-14 14:35:00,105.77,105.8,105.64,105.73,37396.0,70.7341,70.7542,70.6472,70.7074,37396.0
2018-03-14 14:40:00,105.72,105.73,105.63,105.65,67823.0,70.7007,70.7074,70.6405,70.6539,67823.0
2018-03-14 14:45:00,105.65,105.82,105.6,105.78,43510.0,70.6539,70.7676,70.6204,70.7408,43510.0
2018-03-14 14:50:00,105.77,105.84,105.72,105.73,36959.0,70.7341,70.7809,70.7007,70.7074,36959.0
2018-03-14 14:55:00,105.72,105.86,105.72,105.79,23306.0,70.7007,70.7943,70.7007,70.7475,23306.0
2018-03-14 15:00:00,105.78,105.78,105.68,105.68,21699.0,70.7408,70.7408,70.6739,70.6739,21699.0
2018-03-14 15:05:00,105.69,105.74,105.64,105.64,24222.0,70.6806,70.7141,70.6472,70.6472,24222.0
2018-03-14 15:10:00,105.65,105.65,105.46,105.56,28694.0,70.6539,70.6539,70.5268,70.5937,28694.0
2018-03-14 15:15:00,105.56,105.67,105.49,105.56,28945.0,70.5937,70.6672,70.5469,70.5937,28945.0
2018-03-14 15:20:00,105.54,105.64,105.44,105.61,23761.0,70.5803,70.6472,70.5134,70.6271,23761.0
2018-03-14 15:25:00,105.6,105.62,105.48,105.49,31868.0,70.6204,70.6338,70.5402,70.5469,31868.0
2018-03-14 15:30:00,105.49,105.56,105.47,105.47,41287.0,70.5469,70.5937,70.5335,70.5335,41287.0
2018-03-14 15:35:00,105.48,105.58,105.47,105.49,44168.0,70.5402,70.6071,70.5335,70.5469,44168.0
2018-03-14 15:40:00,105.48,105.49,105.36,105.37,48861.0,70.5402,70.5469,70.4599,70.4666,48861.0
2018-03-14 15:45:00,105.37,105.64,105.37,105.64,81869.0,70.4666,70.6472,70.4666,70.6472,81869.0
2018-03-14 15:50:00,105.61,105.66,105.52,105.65,77438.0,70.6271,70.6606,70.5669,70.6539,77438.0
2018-03-14 15:55:00,105.65,105.67,105.44,105.63,275946.0,70.6539,70.6672,70.5134,70.6405,275946.0
2018-03-15 09:30:00,105.29,105.74,105.06,105.39,87071.0,70.4131,70.7141,70.2593,70.48,87071.0
2018-03-15 09:35:00,105.37,105.63,105.22,105.6,28879.0,70.4666,70.6405,70.3663,70.6204,28879.0
2018-03-15 09:40:00,105.56,105.66,105.39,105.65,37689.0,70.5937,70.6606,70.48,70.6539,37689.0
2018-03-15 09:45:00,105.62,105.79,105.51,105.72,58063.0,70.6338,70.7475,70.5602,70.7007,58063.0
2018-03-15 09:50:00,105.72,105.72,105.38,105.39,94704.0,70.7007,70.7007,70.4733,70.48,94704.0
2018-03-15 09:55:00,105.37,105.44,105.19,105.36,28320.0,70.4666,70.5134,70.3462,70.4599,28320.0
2018-03-15 10:00:00,105.36,105.37,105.1,105.32,66100.0,70.4599,70.4666,70.286,70.4332,66100.0
2018-03-15 10:05:00,105.33,105.33,105.17,105.26,16997.0,70.4399,70.4399,70.3329,70.3931,16997.0
2018-03-15 10:10:00,105.26,105.32,105.19,105.25,27372.0,70.3931,70.4332,70.3462,70.3864,27372.0
2018-03-15 10:15:00,105.23,105.26,105.16,105.18,26097.0,70.373,70.3931,70.3262,70.3395,26097.0
2018-03-15 10:20:00,105.18,105.31,105.1,105.27,28140.0,70.3395,70.4265,70.286,70.3997,28140.0
2018-03-15 10:25:00,105.24,105.27,105.12,105.22,16651.0,70.3797,70.3997,70.2994,70.3663,16651.0
2018-03-15 10:30:00,105.23,105.43,105.23,105.36,23975.0,70.373,70.5067,70.373,70.4599,23975.0
2018-03-15 10:35:00,105.36,105.49,105.34,105.39,28532.0,70.4599,70.5469,70.4466,70.48,28532.0
2018-03-15 10:40:00,105.38,105.47,105.29,105.42,67971.0,70.4733,70.5335,70.4131,70.5001,67971.0
2018-03-15 10:45:00,105.41,105.41,105.34,105.35,22598.0,70.4934,70.4934,70.4466,70.4532,22598.0
2018-03-15 10:50:00,105.36,105.54,105.35,105.48,14772.0,70.4599,70.5803,70.4532,70.5402,14772.0
2018-03-15 10:55:00,105.47,105.49,105.32,105.39,21484.0,70.5335,70.5469,70.4332,70.48,21484.0
2018-03-15 11:00:00,105.39,105.4,105.33,105.33,13575.0,70.48,70.4867,70.4399,70.4399,13575.0
2018-03-15 11:05:00,105.33,105.33,105.07,105.16,63415.0,70.4399,70.4399,70.266,70.3262,63415.0
2018-03-15 11:10:00,105.16,105.24,105.13,105.15,27459.0,70.3262,70.3797,70.3061,70.3195,27459.0
2018-03-15 11:15:00,105.15,105.18,105.05,105.06,34617.0,70.3195,70.3395,70.2526,70.2593,34617.0
2018-03-15 11:20:00,105.06,105.24,104.99,105.2,47190.0,70.2593,70.3797,70.2125,70.3529,47190.0
2018-03-15 11:25:00,105.18,105.19,105.04,105.11,21659.0,70.3395,70.3462,70.2459,70.2927,21659.0
2018-03-15 11:30:00,105.1,105.39,105.1,105.27,29387.0,70.286,70.48,70.286,70.3997,29387.0
2018-03-15 11:35:00,105.25,105.3,105.07,105.11,20591.0,70.3864,70.4198,70.266,70.2927,20591.0
2018-03-15 11:40:00,105.09,105.09,105.04,105.08,18359.0,70.2794,70.2794,70.2459,70.2727,18359.0
2018-03-15 11:45:00,105.08,105.1,105.0,105.0,19616.0,70.2727,70.286,70.2192,70.2192,19616.0
2018-03-15 11:50:00,105.0,105.09,104.95,104.96,29462.0,70.2192,70.2794,70.1857,70.1924,29462.0
2018-03-15 11:55:00,104.94,105.07,104.91,105.06,23551.0,70.179,70.266,70.159,70.2593,23551.0
2018-03-15 12:00:00,105.05,105.24,105.05,105.1,30006.0,70.2526,70.3797,70.2526,70.286,30006.0
2018-03-15 12:05:00,105.09,105.32,105.01,105.23,21218.0,70.2794,70.4332,70.2259,70.373,21218.0
2018-03-15 12:10:00,105.23,105.36,105.18,105.31,14149.0,70.373,70.4599,70.3395,70.4265,14149.0
2018-03-15 12:15:00,105.34,105.44,105.33,105.37,15423.0,70.4466,70.5134,70.4399,70.4666,15423.0
2018-03-15 12:20:00,105.37,105.4,105.26,105.27,14403.0,70.4666,70.4867,70.3931,70.3997,14403.0
2018-03-15 12:25:00,105.29,105.36,105.25,105.32,25806.0,70.4131,70.4599,70.3864,70.4332,25806.0
2018-03-15 12:30:00,105.29,105.3,105.18,105.26,14274.0,70.4131,70.4198,70.3395,70.3931,14274.0
2018-03-15 12:35:00,105.28,105.29,105.18,105.18,12770.0,70.4064,70.4131,70.3395,70.3395,12770.0
2018-03-15 12:40:00,105.19,105.24,105.15,105.21,18346.0,70.3462,70.3797,70.3195,70.3596,18346.0
2018-03-15 12:45:00,105.2,105.21,105.11,105.15,15812.0,70.3529,70.3596,70.2927,70.3195,15812.0
2018-03-15 12:50:00,105.14,105.19,105.1,105.17,15295.0,70.3128,70.3462,70.286,70.3329,15295.0
2018-03-15 12:55:00,105.17,105.21,105.12,105.17,13781.0,70.3329,70.3596,70.2994,70.3329,13781.0
2018-03-15 13:00:00,105.16,105.25,105.15,105.17,16123.0,70.3262,70.3864,70.3195,70.3329,16123.0
2018-03-15 13:05:00,105.18,105.18,105.1,105.16,13359.0,70.3395,70.3395,70.286,70.3262,13359.0
2018-03-15 13:10:00,105.15,105.19,105.12,105.12,6282.0,70.3195,70.3462,70.2994,70.2994,6282.0
2018-03-15 13:15:00,105.12,105.16,105.07,105.14,19625.0,70.2994,70.3262,70.266,70.3128,19625.0
2018-03-15 13:20:00,105.16,105.18,105.11,105.17,16889.0,70.3262,70.3395,70.2927,70.3329,16889.0
2018-03-15 13:25:00,105.15,105.19,105.11,105.15,16863.0,70.3195,70.3462,70.2927,70.3195,16863.0
2018-03-15 13:30:00,105.14,105.19,105.11,105.12,13107.0,70.3128,70.3462,70.2927,70.2994,13107.0
2018-03-15 13:35:00,105.12,105.14,105.03,105.05,21788.0,70.2994,70.3128,70.2392,70.2526,21788.0
2018-03-15 13:40:00,105.06,105.14,105.06,105.14,21308.0,70.2593,70.3128,70.2593,70.3128,21308.0
2018-03-15 13:45:00,105.13,105.21,105.07,105.12,40740.0,70.3061,70.3596,70.266,70.2994,40740.0
2018-03-15 13:50:00,105.12,105.2,105.12,105.13,22000.0,70.2994,70.3529,70.2994,70.3061,22000.0
2018-03-15 13:55:00,105.12,105.12,104.99,104.99,26076.0,70.2994,70.2994,70.2125,70.2125,26076.0
2018-03-15 14:00:00,105.0,105.08,104.96,105.08,20268.0,70.2192,70.2727,70.1924,70.2727,20268.0
2018-03-15 14:05:00,105.07,105.09,105.0,105.04,39496.0,70.266,70.2794,70.2192,70.2459,39496.0
2018-03-15 14:10:00,105.03,105.06,104.95,104.98,26890.0,70.2392,70.2593,70.1857,70.2058,26890.0
2018-03-15 14:15:00,104.98,105.05,104.98,104.99,24887.0,70.2058,70.2526,70.2058,70.2125,24887.0
2018-03-15 14:20:00,104.99,105.04,104.95,104.96,19129.0,70.2125,70.2459,70.1857,70.1924,19129.0
2018-03-15 14:25:00,104.98,105.0,104.9,104.91,18168.0,70.2058,70.2192,70.1523,70.159,18168.0
2018-03-15 14:30:00,104.91,105.0,104.9,105.0,32079.0,70.159,70.2192,70.1523,70.2192,32079.0
2018-03-15 14:35:00,104.99,105.0,104.88,104.88,28125.0,70.2125,70.2192,70.1389,70.1389,28125.0
2018-03-15 14:40:00,104.89,104.93,104.84,104.88,36500.0,70.1456,70.1724,70.1122,70.1389,36500.0
2018-03-15 14:45:00,104.89,104.9,104.8,104.82,21071.0,70.1456,70.1523,70.0854,70.0988,21071.0
2018-03-15 14:50:00,104.83,104.84,104.77,104.8,23449.0,70.1055,70.1122,70.0654,70.0854,23449.0
2018-03-15 14:55:00,104.81,104.93,104.8,104.84,58607.0,70.0921,70.1724,70.0854,70.1122,58607.0
2018-03-15 15:00:00,104.82,104.98,104.8,104.92,37774.0,70.0988,70.2058,70.0854,70.1657,37774.0
2018-03-15 15:05:00,104.93,105.01,104.92,104.94,28468.0,70.1724,70.2259,70.1657,70.179,28468.0
2018-03-15 15:10:00,104.93,104.93,104.81,104.83,34194.0,70.1724,70.1724,70.0921,70.1055,34194.0
2018-03-15 15:15:00,104.82,104.88,104.79,104.82,50228.0,70.0988,70.1389,70.0787,70.0988,50228.0
2018-03-15 15:20:00,104.82,104.9,104.81,104.89,38720.0,70.0988,70.1523,70.0921,70.1456,38720.0
2018-03-15 15:25:00,104.88,104.88,104.84,104.88,24577.0,70.1389,70.1389,70.1122,70.1389,24577.0
2018-03-15 15:30:00,104.87,105.0,104.85,104.97,33954.0,70.1322,70.2192,70.1189,70.1991,33954.0
2018-03-15 15:35:00,104.97,105.01,104.94,104.95,31035.0,70.1991,70.2259,70.179,70.1857,31035.0
2018-03-15 15:40:00,104.95,105.01,104.92,104.93,55407.0,70.1857,70.2259,70.1657,70.1724,55407.0
2018-03-15 15:45:00,104.94,105.0,104.91,104.95,91451.0,70.179,70.2192,70.159,70.1857,91451.0
2018-03-15 15:50:00,104.95,105.01,104.92,104.99,71855.0,70.1857,70.2259,70.1657,70.2125,71855.0
2018-03-15 15:55:00,104.99,105.18,104.96,104.97,284602.0,70.2125,70.3395,70.1924,70.1991,284602.0
2018-03-16 09:30:00,105.0,105.46,104.99,105.32,1180910.0,70.2192,70.5268,70.2125,70.4332,1180910.0
2018-03-16 09:35:00,105.26,105.75,105.14,105.74,63070.0,70.3931,70.7207,70.3128,70.7141,63070.0
2018-03-16 09:40:00,105.75,105.8,105.41,105.52,33558.0,70.7207,70.7542,70.4934,70.5669,33558.0
2018-03-16 09:45:00,105.51,105.59,105.35,105.36,20640.0,70.5602,70.6137,70.4532,70.4599,20640.0
2018-03-16 09:50:00,105.36,105.36,105.05,105.08,25835.0,70.4599,70.4599,70.2526,70.2727,25835.0
2018-03-16 09:55:00,105.07,105.21,104.97,105.16,20447.0,70.266,70.3596,70.1991,70.3262,20447.0
2018-03-16 10:00:00,105.17,105.34,105.12,105.17,22898.0,70.3329,70.4466,70.2994,70.3329,22898.0
2018-03-16 10:05:00,105.18,105.22,105.07,105.18,19049.0,70.3395,70.3663,70.266,70.3395,19049.0
2018-03-16 10:10:00,105.18,105.22,105.06,105.08,23559.0,70.3395,70.3663,70.2593,70.2727,23559.0
2018-03-16 10:15:00,105.07,105.13,105.01,105.02,19932.0,70.266,70.3061,70.2259,70.2325,19932.0
2018-03-16 10:20:00,105.01,105.13,105.0,105.03,15429.0,70.2259,70.3061,70.2192,70.2392,15429.0
2018-03-16 10:25:00,105.02,105.08,104.9,105.03,46045.0,70.2325,70.2727,70.1523,70.2392,46045.0
2018-03-16 10:30:00,105.02,105.02,104.91,104.91,9425.0,70.2325,70.2325,70.159,70.159,9425.0
2018-03-16 10:35:00,104.9,104.95,104.83,104.95,16033.0,70.1523,70.1857,70.1055,70.1857,16033.0
2018-03-16 10:40:00,104.94,104.94,104.79,104.86,16126.0,70.179,70.179,70.0787,70.1255,16126.0
2018-03-16 10:45:00,104.85,104.85,104.75,104.76,11449.0,70.1189,70.1189,70.052,70.0587,11449.0
2018-03-16 10:50:00,104.76,104.93,104.76,104.84,14437.0,70.0587,70.1724,70.0587,70.1122,14437.0
2018-03-16 10:55:00,104.83,104.86,104.71,104.71,11520.0,70.1055,70.1255,70.0252,70.0252,11520.0
2018-03-16 11:00:00,104.71,104.72,104.58,104.6,13912.0,70.0252,70.0319,69.9383,69.9517,13912.0
2018-03-16 11:05:00,104.6,104.63,104.56,104.58,14473.0,69.9517,69.9717,69.9249,69.9383,14473.0
2018-03-16 11:10:00,104.57,104.62,104.55,104.57,12676.0,69.9316,69.965,69.9182,69.9316,12676.0
2018-03-16 11:15:00,104.57,104.62,104.57,104.61,12528.0,69.9316,69.965,69.9316,69.9584,12528.0
2018-03-16 11:20:00,104.61,104.65,104.59,104.59,6056.0,69.9584,69.9851,69.945,69.945,6056.0
2018-03-16 11:25:00,104.59,104.63,104.54,104.58,9790.0,69.945,69.9717,69.9115,69.9383,9790.0
2018-03-16 11:30:00,104.59,104.71,104.55,104.7,16617.0,69.945,70.0252,69.9182,70.0185,16617.0
2018-03-16 11:35:00,104.69,104.69,104.63,104.67,10966.0,70.0119,70.0119,69.9717,69.9985,10966.0
2018-03-16 11:40:00,104.66,104.71,104.64,104.65,9503.0,69.9918,70.0252,69.9784,69.9851,9503.0
2018-03-16 11:45:00,104.66,104.71,104.61,104.63,14554.0,69.9918,70.0252,69.9584,69.9717,14554.0
2018-03-16 11:50:00,104.62,104.63,104.44,104.54,54395.0,69.965,69.9717,69.8447,69.9115,54395.0
2018-03-16 11:55:00,104.53,104.58,104.5,104.52,15050.0,69.9049,69.9383,69.8848,69.8982,15050.0
2018-03-16 12:00:00,104.55,104.61,104.54,104.57,7716.0,69.9182,69.9584,69.9115,69.9316,7716.0
2018-03-16 12:05:00,104.57,104.57,104.36,104.37,22282.0,69.9316,69.9316,69.7912,69.7979,22282.0
2018-03-16 12:10:00,104.39,104.42,104.32,104.36,25231.0,69.8112,69.8313,69.7644,69.7912,25231.0
2018-03-16 12:15:00,104.35,104.47,104.3,104.38,14276.0,69.7845,69.8647,69.751,69.8045,14276.0
2018-03-16 12:20:00,104.37,104.38,104.27,104.32,21730.0,69.7979,69.8045,69.731,69.7644,21730.0
2018-03-16 12:25:00,104.31,104.35,104.27,104.3,16931.0,69.7577,69.7845,69.731,69.751,16931.0
2018-03-16 12:30:00,104.3,104.33,104.26,104.26,22078.0,69.751,69.7711,69.7243,69.7243,22078.0
2018-03-16 12:35:00,104.27,104.32,104.21,104.21,20008.0,69.731,69.7644,69.6909,69.6909,20008.0
2018-03-16 12:40:00,104.21,104.31,104.19,104.22,45040.0,69.6909,69.7577,69.6775,69.6975,45040.0
2018-03-16 12:45:00,104.23,104.3,104.22,104.22,28179.0,69.7042,69.751,69.6975,69.6975,28179.0
2018-03-16 12:50:00,104.22,104.25,104.11,104.12,31961.0,69.6975,69.7176,69.624,69.6307,31961.0
2018-03-16 12:55:00,104.11,104.11,103.98,104.0,26864.0,69.624,69.624,69.537,69.5504,26864.0
2018-03-16 13:00:00,103.99,104.01,103.92,103.98,47639.0,69.5437,69.5571,69.4969,69.537,47639.0
2018-03-16 13:05:00,103.98,104.01,103.84,103.84,54658.0,69.537,69.5571,69.4434,69.4434,54658.0
2018-03-16 13:10:00,103.85,103.86,103.66,103.66,26104.0,69.4501,69.4568,69.323,69.323,26104.0
2018-03-16 13:15:00,103.67,103.68,103.56,103.56,26010.0,69.3297,69.3364,69.2562,69.2562,26010.0
2018-03-16 13:20:00,103.56,103.57,103.44,103.45,68513.0,69.2562,69.2629,69.1759,69.1826,68513.0
2018-03-16 13:25:00,103.45,103.5,103.41,103.47,48812.0,69.1826,69.216,69.1559,69.196,48812.0
2018-03-16 13:30:00,103.47,103.61,103.42,103.47,92912.0,69.196,69.2896,69.1625,69.196,92912.0
2018-03-16 13:35:00,103.46,103.47,103.33,103.35,57631.0,69.1893,69.196,69.1024,69.1157,57631.0
2018-03-16 13:40:00,103.36,103.37,103.28,103.28,55114.0,69.1224,69.1291,69.0689,69.0689,55114.0
2018-03-16 13:45:00,103.29,103.39,103.28,103.35,34940.0,69.0756,69.1425,69.0689,69.1157,34940.0
2018-03-16 13:50:00,103.35,103.37,103.24,103.29,35793.0,69.1157,69.1291,69.0422,69.0756,35793.0
2018-03-16 13:55:00,103.29,103.39,103.25,103.36,36819.0,69.0756,69.1425,69.0489,69.1224,36819.0
2018-03-16 14:00:00,103.37,103.51,103.36,103.49,34537.0,69.1291,69.2227,69.1224,69.2094,34537.0
2018-03-16 14:05:00,103.49,103.51,103.36,103.36,33560.0,69.2094,69.2227,69.1224,69.1224,33560.0
2018-03-16 14:10:00,103.38,103.39,103.29,103.29,29800.0,69.1358,69.1425,69.0756,69.0756,29800.0
2018-03-16 14:15:00,103.29,103.3,103.2,103.2,41125.0,69.0756,69.0823,69.0154,69.0154,41125.0
2018-03-16 14:20:00,103.2,103.27,103.2,103.24,23991.0,69.0154,69.0622,69.0154,69.0422,23991.0
2018-03-16 14:25:00,103.25,103.38,103.2,103.34,27621.0,69.0489,69.1358,69.0154,69.109,27621.0
2018-03-16 14:30:00,103.33,103.36,103.27,103.36,28795.0,69.1024,69.1224,69.0622,69.1224,28795.0
2018-03-16 14:35:00,103.36,103.48,103.35,103.41,23951.0,69.1224,69.2027,69.1157,69.1559,23951.0
2018-03-16 14:40:00,103.42,103.44,103.37,103.37,33297.0,69.1625,69.1759,69.1291,69.1291,33297.0
2018-03-16 14:45:00,103.37,103.39,103.31,103.32,26620.0,69.1291,69.1425,69.089,69.0957,26620.0
2018-03-16 14:50:00,103.32,103.42,103.31,103.41,47602.0,69.0957,69.1625,69.089,69.1559,47602.0
2018-03-16 14:55:00,103.41,103.42,103.33,103.33,29830.0,69.1559,69.1625,69.1024,69.1024,29830.0
2018-03-16 15:00:00,103.32,103.44,103.31,103.38,44223.0,69.0957,69.1759,69.089,69.1358,44223.0
2018-03-16 15:05:00,103.38,103.46,103.37,103.41,39745.0,69.1358,69.1893,69.1291,69.1559,39745.0
2018-03-16 15:10:00,103.41,103.43,103.35,103.43,49497.0,69.1559,69.1692,69.1157,69.1692,49497.0
2018-03-16 15:15:00,103.43,103.44,103.26,103.32,47601.0,69.1692,69.1759,69.0555,69.0957,47601.0
2018-03-16 15:20:00,103.32,103.32,103.26,103.27,27345.0,69.0957,69.0957,69.0555,69.0622,27345.0
2018-03-16 15:25:00,103.26,103.35,103.24,103.33,53982.0,69.0555,69.1157,69.0422,69.1024,53982.0
2018-03-16 15:30:00,103.33,103.4,103.32,103.39,51489.0,69.1024,69.1492,69.0957,69.1425,51489.0
2018-03-16 15:35:00,103.39,103.41,103.3,103.31,52775.0,69.1425,69.1559,69.0823,69.089,52775.0
2018-03-16 15:40:00,103.3,103.36,103.29,103.31,79978.0,69.0823,69.1224,69.0756,69.089,79978.0
2018-03-16 15:45:00,103.32,103.44,103.28,103.44,105113.0,69.0957,69.1759,69.0689,69.1759,105113.0
2018-03-16 15:50:00,103.44,103.49,103.39,103.4,158824.0,69.1759,69.2094,69.1425,69.1492,158824.0
2018-03-16 15:55:00,103.39,103.42,103.17,103.27,430193.0,69.1425,69.1625,68.9954,69.0622,430193.0
2018-03-19 09:30:00,103.13,103.45,102.59,103.0,144372.0,68.9686,69.1826,68.6075,68.8817,144372.0
2018-03-19 09:35:00,103.0,103.12,102.49,102.5,50395.0,68.8817,68.9619,68.5406,68.5473,50395.0
2018-03-19 09:40:00,102.52,102.79,102.42,102.48,45976.0,68.5607,68.7412,68.4938,68.5339,45976.0
2018-03-19 09:45:00,102.48,102.52,102.39,102.41,113677.0,68.5339,68.5607,68.4737,68.4871,113677.0
2018-03-19 09:50:00,102.41,102.69,102.41,102.6,112029.0,68.4871,68.6744,68.4871,68.6142,112029.0
2018-03-19 09:55:00,102.59,102.9,102.59,102.84,53169.0,68.6075,68.8148,68.6075,68.7747,53169.0
2018-03-19 10:00:00,102.86,102.87,102.58,102.59,75958.0,68.788,68.7947,68.6008,68.6075,75958.0
2018-03-19 10:05:00,102.59,102.71,102.55,102.6,88467.0,68.6075,68.6877,68.5807,68.6142,88467.0
2018-03-19 10:10:00,102.59,102.67,102.52,102.64,81206.0,68.6075,68.661,68.5607,68.6409,81206.0
2018-03-19 10:15:00,102.63,102.76,102.51,102.55,124532.0,68.6342,68.7212,68.554,68.5807,124532.0
2018-03-19 10:20:00,102.58,102.73,102.56,102.73,132440.0,68.6008,68.7011,68.5874,68.7011,132440.0
2018-03-19 10:25:00,102.73,102.73,102.52,102.56,41128.0,68.7011,68.7011,68.5607,68.5874,41128.0
2018-03-19 10:30:00,102.56,102.65,102.54,102.55,25020.0,68.5874,68.6476,68.574,68.5807,25020.0
2018-03-19 10:35:00,102.54,102.54,102.4,102.48,27756.0,68.574,68.574,68.4804,68.5339,27756.0
2018-03-19 10:40:00,102.5,102.55,102.4,102.55,28239.0,68.5473,68.5807,68.4804,68.5807,28239.0
2018-03-19 10:45:00,102.56,102.56,102.43,102.5,45616.0,68.5874,68.5874,68.5005,68.5473,45616.0
2018-03-19 10:50:00,102.49,102.89,102.47,102.71,41770.0,68.5406,68.8081,68.5272,68.6877,41770.0
2018-03-19 10:55:00,102.73,102.78,102.6,102.75,14855.0,68.7011,68.7345,68.6142,68.7145,14855.0
2018-03-19 11:00:00,102.74,102.86,102.65,102.82,28172.0,68.7078,68.788,68.6476,68.7613,28172.0
2018-03-19 11:05:00,102.83,103.02,102.83,102.87,25428.0,68.768,68.895,68.768,68.7947,25428.0
2018-03-19 11:10:00,102.86,102.87,102.67,102.73,18941.0,68.788,68.7947,68.661,68.7011,18941.0
2018-03-19 11:15:00,102.71,102.82,102.66,102.78,16768.0,68.6877,68.7613,68.6543,68.7345,16768.0
2018-03-19 11:20:00,102.77,102.78,102.63,102.7,30063.0,68.7279,68.7345,68.6342,68.681,30063.0
2018-03-19 11:25:00,102.72,102.88,102.69,102.7,81166.0,68.6944,68.8014,68.6744,68.681,81166.0
2018-03-19 11:30:00,102.7,102.79,102.64,102.78,79531.0,68.681,68.7412,68.6409,68.7345,79531.0
2018-03-19 11:35:00,102.78,102.81,102.75,102.77,9375.0,68.7345,68.7546,68.7145,68.7279,9375.0
2018-03-19 11:40:00,102.78,102.84,102.65,102.69,31987.0,68.7345,68.7747,68.6476,68.6744,31987.0
2018-03-19 11:45:00,102.7,102.83,102.69,102.77,45975.0,68.681,68.768,68.6744,68.7279,45975.0
2018-03-19 11:50:00,102.78,102.9,102.75,102.89,30251.0,68.7345,68.8148,68.7145,68.8081,30251.0
2018-03-19 11:55:00,102.91,103.04,102.86,102.92,14970.0,68.8215,68.9084,68.788,68.8282,14970.0
2018-03-19 12:00:00,102.92,102.94,102.78,102.79,19155.0,68.8282,68.8415,68.7345,68.7412,19155.0
2018-03-19 12:05:00,102.77,102.8,102.7,102.72,13500.0,68.7279,68.7479,68.681,68.6944,13500.0
2018-03-19 12:10:00,102.73,102.77,102.65,102.69,14854.0,68.7011,68.7279,68.6476,68.6744,14854.0
2018-03-19 12:15:00,102.66,102.69,102.6,102.63,15183.0,68.6543,68.6744,68.6142,68.6342,15183.0
2018-03-19 12:20:00,102.63,102.69,102.52,102.67,20680.0,68.6342,68.6744,68.5607,68.661,20680.0
2018-03-19 12:25:00,102.67,102.68,102.6,102.63,12607.0,68.661,68.6677,68.6142,68.6342,12607.0
2018-03-19 12:30:00,102.65,102.77,102.52,102.53,21598.0,68.6476,68.7279,68.5607,68.5674,21598.0
2018-03-19 12:35:00,102.54,102.55,102.45,102.52,10265.0,68.574,68.5807,68.5139,68.5607,10265.0
2018-03-19 12:40:00,102.51,102.65,102.48,102.58,25106.0,68.554,68.6476,68.5339,68.6008,25106.0
2018-03-19 12:45:00,102.57,102.7,102.57,102.65,10916.0,68.5941,68.681,68.5941,68.6476,10916.0
2018-03-19 12:50:00,102.65,102.69,102.52,102.58,11505.0,68.6476,68.6744,68.5607,68.6008,11505.0
2018-03-19 12:55:00,102.59,102.67,102.59,102.65,14359.0,68.6075,68.661,68.6075,68.6476,14359.0
2018-03-19 13:00:00,102.64,102.65,102.49,102.49,16172.0,68.6409,68.6476,68.5406,68.5406,16172.0
2018-03-19 13:05:00,102.52,102.55,102.3,102.34,36734.0,68.5607,68.5807,68.4135,68.4403,36734.0
2018-03-19 13:10:00,102.31,102.41,102.26,102.41,17820.0,68.4202,68.4871,68.3868,68.4871,17820.0
2018-03-19 13:15:00,102.4,102.45,102.32,102.37,14703.0,68.4804,68.5139,68.4269,68.4604,14703.0
2018-03-19 13:20:00,102.35,102.39,102.25,102.27,25131.0,68.447,68.4737,68.3801,68.3935,25131.0
2018-03-19 13:25:00,102.26,102.31,102.2,102.24,23815.0,68.3868,68.4202,68.3467,68.3734,23815.0
2018-03-19 13:30:00,102.23,102.26,102.13,102.13,15298.0,68.3667,68.3868,68.2999,68.2999,15298.0
2018-03-19 13:35:00,102.14,102.29,102.13,102.26,26066.0,68.3065,68.4069,68.2999,68.3868,26066.0
2018-03-19 13:40:00,102.27,102.27,102.12,102.16,19506.0,68.3935,68.3935,68.2932,68.3199,19506.0
2018-03-19 13:45:00,102.18,102.5,102.18,102.47,20434.0,68.3333,68.5473,68.3333,68.5272,20434.0
2018-03-19 13:50:00,102.47,102.48,102.36,102.36,21855.0,68.5272,68.5339,68.4537,68.4537,21855.0
2018-03-19 13:55:00,102.36,102.46,102.32,102.41,22772.0,68.4537,68.5205,68.4269,68.4871,22772.0
2018-03-19 14:00:00,102.4,102.42,102.17,102.19,32561.0,68.4804,68.4938,68.3266,68.34,32561.0
2018-03-19 14:05:00,102.19,102.25,102.15,102.21,32245.0,68.34,68.3801,68.3132,68.3534,32245.0
2018-03-19 14:10:00,102.21,102.22,102.03,102.05,86704.0,68.3534,68.36,68.233,68.2463,86704.0
2018-03-19 14:15:00,102.05,102.11,101.92,101.93,45111.0,68.2463,68.2865,68.1594,68.1661,45111.0
2018-03-19 14:20:00,101.93,101.96,101.88,101.9,24457.0,68.1661,68.1862,68.1327,68.146,24457.0
2018-03-19 14:25:00,101.89,102.02,101.88,101.99,27991.0,68.1393,68.2263,68.1327,68.2062,27991.0
2018-03-19 14:30:00,101.98,102.0,101.9,101.9,21771.0,68.1995,68.2129,68.146,68.146,21771.0
2018-03-19 14:35:00,101.91,101.94,101.79,101.8,49238.0,68.1527,68.1728,68.0725,68.0792,49238.0
2018-03-19 14:40:00,101.8,101.83,101.71,101.83,22021.0,68.0792,68.0992,68.019,68.0992,22021.0
2018-03-19 14:45:00,101.84,101.99,101.84,101.87,19967.0,68.1059,68.2062,68.1059,68.126,19967.0
2018-03-19 14:50:00,101.88,102.02,101.8,101.92,23921.0,68.1327,68.2263,68.0792,68.1594,23921.0
2018-03-19 14:55:00,101.92,102.02,101.83,101.83,26404.0,68.1594,68.2263,68.0992,68.0992,26404.0
2018-03-19 15:00:00,101.84,101.86,101.77,101.85,26013.0,68.1059,68.1193,68.0591,68.1126,26013.0
2018-03-19 15:05:00,101.84,101.92,101.75,101.8,41066.0,68.1059,68.1594,68.0457,68.0792,41066.0
2018-03-19 15:10:00,101.8,101.92,101.76,101.87,29557.0,68.0792,68.1594,68.0524,68.126,29557.0
2018-03-19 15:15:00,101.88,102.01,101.87,101.97,48526.0,68.1327,68.2196,68.126,68.1928,48526.0
2018-03-19 15:20:00,101.97,102.02,101.7,101.7,41953.0,68.1928,68.2263,68.0123,68.0123,41953.0
2018-03-19 15:25:00,101.7,101.81,101.7,101.8,26009.0,68.0123,68.0858,68.0123,68.0792,26009.0
2018-03-19 15:30:00,101.8,101.81,101.74,101.79,35217.0,68.0792,68.0858,68.039,68.0725,35217.0
2018-03-19 15:35:00,101.78,101.86,101.75,101.8,66886.0,68.0658,68.1193,68.0457,68.0792,66886.0
2018-03-19 15:40:00,101.8,101.89,101.75,101.77,125163.0,68.0792,68.1393,68.0457,68.0591,125163.0
2018-03-19 15:45:00,101.77,101.99,101.76,101.84,109907.0,68.0591,68.2062,68.0524,68.1059,109907.0
2018-03-19 15:50:00,101.84,101.97,101.82,101.85,91902.0,68.1059,68.1928,68.0925,68.1126,91902.0
2018-03-19 15:55:00,101.84,101.93,101.73,101.74,318308.0,68.1059,68.1661,68.0323,68.039,318308.0
2018-03-20 09:30:00,101.88,102.18,101.67,101.74,134964.0,68.1327,68.3333,67.9922,68.039,134964.0
2018-03-20 09:35:00,101.74,101.86,101.58,101.67,67310.0,68.039,68.1193,67.932,67.9922,67310.0
2018-03-20 09:40:00,101.68,101.78,101.61,101.69,29888.0,67.9989,68.0658,67.9521,68.0056,29888.0
2018-03-20 09:45:00,101.65,101.7,101.32,101.34,58925.0,67.9788,68.0123,67.7582,67.7715,58925.0
2018-03-20 09:50:00,101.36,101.52,101.19,101.24,42897.0,67.7849,67.8919,67.6712,67.7047,42897.0
2018-03-20 09:55:00,101.24,101.28,101.11,101.15,46665.0,67.7047,67.7314,67.6177,67.6445,46665.0
2018-03-20 10:00:00,101.14,101.15,100.97,101.04,84188.0,67.6378,67.6445,67.5241,67.5709,84188.0
2018-03-20 10:05:00,101.05,101.21,100.99,101.17,74672.0,67.5776,67.6846,67.5375,67.6578,74672.0
2018-03-20 10:10:00,101.17,101.28,101.1,101.11,36801.0,67.6578,67.7314,67.611,67.6177,36801.0
2018-03-20 10:15:00,101.09,101.2,101.09,101.18,102456.0,67.6043,67.6779,67.6043,67.6645,102456.0
2018-03-20 10:20:00,101.17,101.22,101.14,101.18,40144.0,67.6578,67.6913,67.6378,67.6645,40144.0
2018-03-20 10:25:00,101.17,101.25,101.14,101.25,38039.0,67.6578,67.7113,67.6378,67.7113,38039.0
2018-03-20 10:30:00,101.25,101.35,101.19,101.21,34345.0,67.7113,67.7782,67.6712,67.6846,34345.0
2018-03-20 10:35:00,101.2,101.26,101.16,101.17,62726.0,67.6779,67.718,67.6512,67.6578,62726.0
2018-03-20 10:40:00,101.16,101.17,101.03,101.05,51882.0,67.6512,67.6578,67.5642,67.5776,51882.0
2018-03-20 10:45:00,101.04,101.04,100.85,100.95,53827.0,67.5709,67.5709,67.4438,67.5107,53827.0
2018-03-20 10:50:00,100.96,101.03,100.89,100.97,61860.0,67.5174,67.5642,67.4706,67.5241,61860.0
2018-03-20 10:55:00,100.98,100.98,100.88,100.93,59537.0,67.5308,67.5308,67.4639,67.4973,59537.0
2018-03-20 11:00:00,100.93,100.94,100.84,100.93,47439.0,67.4973,67.504,67.4372,67.4973,47439.0
2018-03-20 11:05:00,100.93,101.05,100.91,100.94,44828.0,67.4973,67.5776,67.484,67.504,44828.0
2018-03-20 11:10:00,100.93,101.0,100.93,100.97,24142.0,67.4973,67.5442,67.4973,67.5241,24142.0
2018-03-20 11:15:00,100.97,101.09,100.95,100.95,38130.0,67.5241,67.6043,67.5107,67.5107,38130.0
2018-03-20 11:20:00,100.96,101.0,100.9,100.91,18901.0,67.5174,67.5442,67.4773,67.484,18901.0
2018-03-20 11:25:00,100.9,100.91,100.78,100.79,31092.0,67.4773,67.484,67.397,67.4037,31092.0
2018-03-20 11:30:00,100.78,100.86,100.76,100.76,29066.0,67.397,67.4505,67.3837,67.3837,29066.0
2018-03-20 11:35:00,100.76,100.76,100.54,100.64,58113.0,67.3837,67.3837,67.2365,67.3034,58113.0
2018-03-20 11:40:00,100.64,100.64,100.43,100.46,34827.0,67.3034,67.3034,67.163,67.183,34827.0
2018-03-20 11:45:00,100.45,100.49,100.41,100.47,19793.0,67.1763,67.2031,67.1496,67.1897,19793.0
2018-03-20 11:50:00,100.47,100.48,100.26,100.27,27751.0,67.1897,67.1964,67.0493,67.056,27751.0
2018-03-20 11:55:00,100.26,100.26,100.18,100.25,23106.0,67.0493,67.0493,66.9958,67.0426,23106.0
2018-03-20 12:00:00,100.25,100.38,100.2,100.21,152552.0,67.0426,67.1295,67.0092,67.0158,152552.0
2018-03-20 12:05:00,100.2,100.26,100.17,100.2,27961.0,67.0092,67.0493,66.9891,67.0092,27961.0
2018-03-20 12:10:00,100.19,100.26,100.18,100.21,26024.0,67.0025,67.0493,66.9958,67.0158,26024.0
2018-03-20 12:15:00,100.2,100.26,100.12,100.15,32750.0,67.0092,67.0493,66.9557,66.9757,32750.0
2018-03-20 12:20:00,100.14,100.24,100.12,100.24,22821.0,66.969,67.0359,66.9557,67.0359,22821.0
2018-03-20 12:25:00,100.25,100.58,100.22,100.49,69865.0,67.0426,67.2633,67.0225,67.2031,69865.0
2018-03-20 12:30:00,100.48,100.48,100.32,100.34,42814.0,67.1964,67.1964,67.0894,67.1028,42814.0
2018-03-20 12:35:00,100.33,100.41,100.24,100.24,40375.0,67.0961,67.1496,67.0359,67.0359,40375.0
2018-03-20 12:40:00,100.24,100.33,100.21,100.32,37314.0,67.0359,67.0961,67.0158,67.0894,37314.0
2018-03-20 12:45:00,100.32,100.51,100.24,100.26,80821.0,67.0894,67.2165,67.0359,67.0493,80821.0
2018-03-20 12:50:00,100.25,100.43,100.22,100.33,53282.0,67.0426,67.163,67.0225,67.0961,53282.0
2018-03-20 12:55:00,100.32,100.44,100.3,100.42,26645.0,67.0894,67.1697,67.076,67.1563,26645.0
2018-03-20 13:00:00,100.42,100.46,100.4,100.42,19106.0,67.1563,67.183,67.1429,67.1563,19106.0
2018-03-20 13:05:00,100.41,100.42,100.36,100.38,26329.0,67.1496,67.1563,67.1162,67.1295,26329.0
2018-03-20 13:10:00,100.38,100.39,100.31,100.33,30634.0,67.1295,67.1362,67.0827,67.0961,30634.0
2018-03-20 13:15:00,100.34,100.42,100.33,100.34,30690.0,67.1028,67.1563,67.0961,67.1028,30690.0
2018-03-20 13:20:00,100.35,100.44,100.33,100.4,33573.0,67.1095,67.1697,67.0961,67.1429,33573.0
2018-03-20 13:25:00,100.4,100.49,100.34,100.49,50493.0,67.1429,67.2031,67.1028,67.2031,50493.0
2018-03-20 13:30:00,100.48,100.54,100.35,100.37,51525.0,67.1964,67.2365,67.1095,67.1228,51525.0
2018-03-20 13:35:00,100.37,100.44,100.35,100.39,19649.0,67.1228,67.1697,67.1095,67.1362,19649.0
2018-03-20 13:40:00,100.39,100.39,100.35,100.37,10617.0,67.1362,67.1362,67.1095,67.1228,10617.0
2018-03-20 13:45:00,100.38,100.44,100.34,100.43,21513.0,67.1295,67.1697,67.1028,67.163,21513.0
2018-03-20 13:50:00,100.42,100.43,100.31,100.36,22441.0,67.1563,67.163,67.0827,67.1162,22441.0
2018-03-20 13:55:00,100.36,100.41,100.35,100.37,21245.0,67.1162,67.1496,67.1095,67.1228,21245.0
2018-03-20 14:00:00,100.37,100.42,100.3,100.41,22661.0,67.1228,67.1563,67.076,67.1496,22661.0
2018-03-20 14:05:00,100.41,100.5,100.38,100.38,65958.0,67.1496,67.2098,67.1295,67.1295,65958.0
2018-03-20 14:10:00,100.37,100.43,100.37,100.43,23786.0,67.1228,67.163,67.1228,67.163,23786.0
2018-03-20 14:15:00,100.43,100.46,100.39,100.42,58898.0,67.163,67.183,67.1362,67.1563,58898.0
2018-03-20 14:20:00,100.42,100.48,100.36,100.36,27105.0,67.1563,67.1964,67.1162,67.1162,27105.0
2018-03-20 14:25:00,100.37,100.42,100.32,100.42,34051.0,67.1228,67.1563,67.0894,67.1563,34051.0
2018-03-20 14:30:00,100.41,100.51,100.39,100.43,63023.0,67.1496,67.2165,67.1362,67.163,63023.0
2018-03-20 14:35:00,100.43,100.67,100.43,100.67,44339.0,67.163,67.3235,67.163,67.3235,44339.0
2018-03-20 14:40:00,100.68,100.75,100.59,100.64,40461.0,67.3302,67.377,67.27,67.3034,40461.0
2018-03-20 14:45:00,100.64,100.64,100.57,100.58,35422.0,67.3034,67.3034,67.2566,67.2633,35422.0
2018-03-20 14:50:00,100.58,100.64,100.56,100.64,18825.0,67.2633,67.3034,67.2499,67.3034,18825.0
2018-03-20 14:55:00,100.64,100.65,100.49,100.53,38523.0,67.3034,67.3101,67.2031,67.2298,38523.0
2018-03-20 15:00:00,100.53,100.69,100.53,100.69,76648.0,67.2298,67.3368,67.2298,67.3368,76648.0
2018-03-20 15:05:00,100.69,100.73,100.59,100.62,43790.0,67.3368,67.3636,67.27,67.29,43790.0
2018-03-20 15:10:00,100.61,100.64,100.5,100.6,38022.0,67.2833,67.3034,67.2098,67.2767,38022.0
2018-03-20 15:15:00,100.59,100.6,100.4,100.42,46531.0,67.27,67.2767,67.1429,67.1563,46531.0
2018-03-20 15:20:00,100.42,100.49,100.42,100.45,26265.0,67.1563,67.2031,67.1563,67.1763,26265.0
2018-03-20 15:25:00,100.44,100.46,100.41,100.42,30257.0,67.1697,67.183,67.1496,67.1563,30257.0
2018-03-20 15:30:00,100.41,100.5,100.4,100.49,47332.0,67.1496,67.2098,67.1429,67.2031,47332.0
2018-03-20 15:35:00,100.5,100.51,100.35,100.44,59172.0,67.2098,67.2165,67.1095,67.1697,59172.0
2018-03-20 15:40:00,100.43,100.47,100.41,100.43,67382.0,67.163,67.1897,67.1496,67.163,67382.0
2018-03-20 15:45:00,100.43,100.43,100.24,100.34,123626.0,67.163,67.163,67.0359,67.1028,123626.0
2018-03-20 15:50:00,100.34,100.37,100.3,100.36,104762.0,67.1028,67.1228,67.076,67.1162,104762.0
2018-03-20 15:55:00,100.36,100.37,100.23,100.27,224492.0,67.1162,67.1228,67.0292,67.056,224492.0
2018-03-21 09:30:00,99.08,99.46,99.0,99.19,120118.0,66.9855,67.2424,66.9314,67.0598,120118.0
2018-03-21 09:35:00,99.19,99.31,99.07,99.18,50669.0,67.0598,67.141,66.9787,67.0531,50669.0
2018-03-21 09:40:00,99.21,99.29,98.51,98.58,74127.0,67.0733,67.1274,66.6001,66.6474,74127.0
2018-03-21 09:45:00,98.56,98.6,98.23,98.3,85569.0,66.6339,66.6609,66.4108,66.4581,85569.0
2018-03-21 09:50:00,98.29,98.4,98.22,98.31,39804.0,66.4514,66.5257,66.404,66.4649,39804.0
2018-03-21 09:55:00,98.3,98.42,98.27,98.3,43582.0,66.4581,66.5392,66.4378,66.4581,43582.0
2018-03-21 10:00:00,98.28,98.37,98.26,98.32,43719.0,66.4446,66.5054,66.4311,66.4716,43719.0
2018-03-21 10:05:00,98.31,98.5,98.3,98.5,44838.0,66.4649,66.5933,66.4581,66.5933,44838.0
2018-03-21 10:10:00,98.5,98.61,98.48,98.51,42785.0,66.5933,66.6677,66.5798,66.6001,42785.0
2018-03-21 10:15:00,98.51,98.52,98.16,98.19,68037.0,66.6001,66.6069,66.3635,66.3837,68037.0
2018-03-21 10:20:00,98.18,98.18,98.03,98.1,31542.0,66.377,66.377,66.2756,66.3229,31542.0
2018-03-21 10:25:00,98.12,98.17,98.08,98.16,32248.0,66.3364,66.3702,66.3094,66.3635,32248.0
2018-03-21 10:30:00,98.16,98.16,97.93,97.97,45261.0,66.3635,66.3635,66.208,66.235,45261.0
2018-03-21 10:35:00,97.96,98.05,97.91,98.01,47040.0,66.2282,66.2891,66.1944,66.2621,47040.0
2018-03-21 10:40:00,98.0,98.01,97.83,97.85,39751.0,66.2553,66.2621,66.1404,66.1539,39751.0
2018-03-21 10:45:00,97.87,97.9,97.78,97.84,77518.0,66.1674,66.1877,66.1066,66.1471,77518.0
2018-03-21 10:50:00,97.85,97.86,97.74,97.83,30604.0,66.1539,66.1606,66.0795,66.1404,30604.0
2018-03-21 10:55:00,97.83,97.94,97.73,97.94,55463.0,66.1404,66.2147,66.0728,66.2147,55463.0
2018-03-21 11:00:00,97.94,97.99,97.8,97.89,42819.0,66.2147,66.2485,66.1201,66.1809,42819.0
2018-03-21 11:05:00,97.89,97.95,97.85,97.93,23374.0,66.1809,66.2215,66.1539,66.208,23374.0
2018-03-21 11:10:00,97.92,97.95,97.8,97.81,34140.0,66.2012,66.2215,66.1201,66.1268,34140.0
2018-03-21 11:15:00,97.81,97.93,97.8,97.87,70004.0,66.1268,66.208,66.1201,66.1674,70004.0
2018-03-21 11:20:00,97.86,97.93,97.78,97.79,48778.0,66.1606,66.208,66.1066,66.1133,48778.0
2018-03-21 11:25:00,97.78,97.78,97.69,97.71,31867.0,66.1066,66.1066,66.0457,66.0592,31867.0
2018-03-21 11:30:00,97.7,97.73,97.65,97.66,60936.0,66.0525,66.0728,66.0187,66.0254,60936.0
2018-03-21 11:35:00,97.66,97.82,97.6,97.75,131469.0,66.0254,66.1336,65.9849,66.0863,131469.0
2018-03-21 11:40:00,97.75,97.76,97.51,97.52,57980.0,66.0863,66.093,65.924,65.9308,57980.0
2018-03-21 11:45:00,97.52,97.52,97.32,97.33,45164.0,65.9308,65.9308,65.7956,65.8023,45164.0
2018-03-21 11:50:00,97.33,97.41,97.31,97.36,32795.0,65.8023,65.8564,65.7888,65.8226,32795.0
2018-03-21 11:55:00,97.37,97.57,97.36,97.4,52455.0,65.8294,65.9646,65.8226,65.8496,52455.0
2018-03-21 12:00:00,97.4,97.4,97.26,97.26,39291.0,65.8496,65.8496,65.755,65.755,39291.0
2018-03-21 12:05:00,97.25,97.33,97.23,97.27,44027.0,65.7482,65.8023,65.7347,65.7618,44027.0
2018-03-21 12:10:00,97.28,97.29,97.19,97.29,34516.0,65.7685,65.7753,65.7077,65.7753,34516.0
2018-03-21 12:15:00,97.28,97.3,97.2,97.21,20184.0,65.7685,65.782,65.7144,65.7212,20184.0
2018-03-21 12:20:00,97.21,97.22,97.16,97.22,36866.0,65.7212,65.728,65.6874,65.728,36866.0
2018-03-21 12:25:00,97.22,97.26,97.18,97.26,42181.0,65.728,65.755,65.7009,65.755,42181.0
2018-03-21 12:30:00,97.26,97.46,97.24,97.46,43274.0,65.755,65.8902,65.7415,65.8902,43274.0
2018-03-21 12:35:00,97.46,97.53,97.41,97.52,35619.0,65.8902,65.9375,65.8564,65.9308,35619.0
2018-03-21 12:40:00,97.52,97.61,97.48,97.59,36073.0,65.9308,65.9916,65.9037,65.9781,36073.0
2018-03-21 12:45:00,97.59,97.68,97.58,97.65,13670.0,65.9781,66.0389,65.9713,66.0187,13670.0
2018-03-21 12:50:00,97.65,97.72,97.58,97.72,23597.0,66.0187,66.066,65.9713,66.066,23597.0
2018-03-21 12:55:00,97.72,97.72,97.53,97.65,34946.0,66.066,66.066,65.9375,66.0187,34946.0
2018-03-21 13:00:00,97.64,97.67,97.64,97.67,22625.0,66.0119,66.0322,66.0119,66.0322,22625.0
2018-03-21 13:05:00,97.66,97.73,97.65,97.7,31375.0,66.0254,66.0728,66.0187,66.0525,31375.0
2018-03-21 13:10:00,97.7,97.7,97.55,97.55,39469.0,66.0525,66.0525,65.9511,65.9511,39469.0
2018-03-21 13:15:00,97.56,97.7,97.55,97.69,18134.0,65.9578,66.0525,65.9511,66.0457,18134.0
2018-03-21 13:20:00,97.7,97.73,97.64,97.66,19722.0,66.0525,66.0728,66.0119,66.0254,19722.0
2018-03-21 13:25:00,97.66,97.73,97.61,97.64,17423.0,66.0254,66.0728,65.9916,66.0119,17423.0
2018-03-21 13:30:00,97.63,97.72,97.61,97.7,19094.0,66.0051,66.066,65.9916,66.0525,19094.0
2018-03-21 13:35:00,97.68,97.73,97.65,97.71,18737.0,66.0389,66.0728,66.0187,66.0592,18737.0
2018-03-21 13:40:00,97.71,97.74,97.62,97.62,28770.0,66.0592,66.0795,65.9984,65.9984,28770.0
2018-03-21 13:45:00,97.62,97.69,97.62,97.67,23519.0,65.9984,66.0457,65.9984,66.0322,23519.0
2018-03-21 13:50:00,97.68,97.78,97.66,97.78,53314.0,66.0389,66.1066,66.0254,66.1066,53314.0
2018-03-21 13:55:00,97.78,97.82,97.7,97.75,136309.0,66.1066,66.1336,66.0525,66.0863,136309.0
2018-03-21 14:00:00,97.77,98.33,97.06,97.37,143622.0,66.0998,66.4784,65.6198,65.8294,143622.0
2018-03-21 14:05:00,97.31,97.78,97.31,97.72,35636.0,65.7888,66.1066,65.7888,66.066,35636.0
2018-03-21 14:10:00,97.71,97.71,97.54,97.55,24432.0,66.0592,66.0592,65.9443,65.9511,24432.0
2018-03-21 14:15:00,97.57,97.77,97.5,97.6,43404.0,65.9646,66.0998,65.9173,65.9849,43404.0
2018-03-21 14:20:00,97.62,97.62,97.38,97.5,50136.0,65.9984,65.9984,65.8361,65.9173,50136.0
2018-03-21 14:25:00,97.47,97.49,97.28,97.36,44227.0,65.897,65.9105,65.7685,65.8226,44227.0
2018-03-21 14:30:00,97.34,97.35,97.21,97.34,36301.0,65.8091,65.8158,65.7212,65.8091,36301.0
2018-03-21 14:35:00,97.31,97.36,97.11,97.11,67259.0,65.7888,65.8226,65.6536,65.6536,67259.0
2018-03-21 14:40:00,97.11,97.39,97.1,97.35,47655.0,65.6536,65.8429,65.6468,65.8158,47655.0
2018-03-21 14:45:00,97.35,97.39,97.15,97.16,47641.0,65.8158,65.8429,65.6806,65.6874,47641.0
2018-03-21 14:50:00,97.18,97.18,97.09,97.15,62359.0,65.7009,65.7009,65.6401,65.6806,62359.0
2018-03-21 14:55:00,97.14,97.25,97.13,97.24,60569.0,65.6739,65.7482,65.6671,65.7415,60569.0
2018-03-21 15:00:00,97.23,97.52,97.2,97.5,56329.0,65.7347,65.9308,65.7144,65.9173,56329.0
2018-03-21 15:05:00,97.51,97.58,97.36,97.58,43601.0,65.924,65.9713,65.8226,65.9713,43601.0
2018-03-21 15:10:00,97.59,97.76,97.47,97.75,46318.0,65.9781,66.093,65.897,66.0863,46318.0
2018-03-21 15:15:00,97.76,97.76,97.57,97.67,55084.0,66.093,66.093,65.9646,66.0322,55084.0
2018-03-21 15:20:00,97.67,97.88,97.67,97.79,46052.0,66.0322,66.1742,66.0322,66.1133,46052.0
2018-03-21 15:25:00,97.79,97.79,97.57,97.66,48399.0,66.1133,66.1133,65.9646,66.0254,48399.0
2018-03-21 15:30:00,97.66,97.79,97.61,97.73,67097.0,66.0254,66.1133,65.9916,66.0728,67097.0
2018-03-21 15:35:00,97.73,97.75,97.66,97.68,72241.0,66.0728,66.0863,66.0254,66.0389,72241.0
2018-03-21 15:40:00,97.68,97.78,97.61,97.76,101628.0,66.0389,66.1066,65.9916,66.093,101628.0
2018-03-21 15:45:00,97.73,97.89,97.7,97.87,130259.0,66.0728,66.1809,66.0525,66.1674,130259.0
2018-03-21 15:50:00,97.87,97.87,97.77,97.81,155887.0,66.1674,66.1674,66.0998,66.1268,155887.0
2018-03-21 15:55:00,97.81,97.82,97.52,97.7,401307.0,66.1268,66.1336,65.9308,66.0525,401307.0
2018-03-22 09:30:00,97.56,98.07,97.3,97.41,106666.0,65.9578,66.3026,65.782,65.8564,106666.0
2018-03-22 09:35:00,97.42,97.53,97.31,97.53,54984.0,65.8632,65.9375,65.7888,65.9375,54984.0
2018-03-22 09:40:00,97.52,97.82,97.46,97.82,81653.0,65.9308,66.1336,65.8902,66.1336,81653.0
2018-03-22 09:45:00,97.83,97.87,97.72,97.79,107132.0,66.1404,66.1674,66.066,66.1133,107132.0
2018-03-22 09:50:00,97.79,97.91,97.71,97.91,102058.0,66.1133,66.1944,66.0592,66.1944,102058.0
2018-03-22 09:55:00,97.89,97.99,97.72,97.72,35156.0,66.1809,66.2485,66.066,66.066,35156.0
2018-03-22 10:00:00,97.74,97.86,97.73,97.75,58917.0,66.0795,66.1606,66.0728,66.0863,58917.0
2018-03-22 10:05:00,97.73,97.85,97.63,97.77,51293.0,66.0728,66.1539,66.0051,66.0998,51293.0
2018-03-22 10:10:00,97.77,97.82,97.61,97.78,47524.0,66.0998,66.1336,65.9916,66.1066,47524.0
2018-03-22 10:15:00,97.79,97.82,97.71,97.75,76537.0,66.1133,66.1336,66.0592,66.0863,76537.0
2018-03-22 10:20:00,97.73,97.77,97.67,97.72,40447.0,66.0728,66.0998,66.0322,66.066,40447.0
2018-03-22 10:25:00,97.72,97.84,97.71,97.77,48093.0,66.066,66.1471,66.0592,66.0998,48093.0
2018-03-22 10:30:00,97.76,97.78,97.66,97.74,41339.0,66.093,66.1066,66.0254,66.0795,41339.0
2018-03-22 10:35:00,97.74,97.76,97.61,97.7,27030.0,66.0795,66.093,65.9916,66.0525,27030.0
2018-03-22 10:40:00,97.68,97.71,97.62,97.64,27172.0,66.0389,66.0592,65.9984,66.0119,27172.0
2018-03-22 10:45:00,97.65,97.69,97.59,97.69,63638.0,66.0187,66.0457,65.9781,66.0457,63638.0
2018-03-22 10:50:00,97.68,97.81,97.61,97.74,32761.0,66.0389,66.1268,65.9916,66.0795,32761.0
2018-03-22 10:55:00,97.74,97.79,97.64,97.78,340944.0,66.0795,66.1133,66.0119,66.1066,340944.0
2018-03-22 11:00:00,97.75,97.81,97.73,97.79,34804.0,66.0863,66.1268,66.0728,66.1133,34804.0
2018-03-22 11:05:00,97.79,97.81,97.68,97.73,27960.0,66.1133,66.1268,66.0389,66.0728,27960.0
2018-03-22 11:10:00,97.73,97.82,97.72,97.79,32044.0,66.0728,66.1336,66.066,66.1133,32044.0
2018-03-22 11:15:00,97.77,97.88,97.75,97.86,53694.0,66.0998,66.1742,66.0863,66.1606,53694.0
2018-03-22 11:20:00,97.85,97.88,97.74,97.85,115440.0,66.1539,66.1742,66.0795,66.1539,115440.0
2018-03-22 11:25:00,97.86,98.03,97.85,97.95,85328.0,66.1606,66.2756,66.1539,66.2215,85328.0
2018-03-22 11:30:00,97.95,98.33,97.95,98.14,124832.0,66.2215,66.4784,66.2215,66.3499,124832.0
2018-03-22 11:35:00,98.16,98.38,98.15,98.37,27908.0,66.3635,66.5122,66.3567,66.5054,27908.0
2018-03-22 11:40:00,98.38,98.41,98.33,98.33,23119.0,66.5122,66.5325,66.4784,66.4784,23119.0
2018-03-22 11:45:00,98.33,98.35,98.15,98.31,49706.0,66.4784,66.4919,66.3567,66.4649,49706.0
2018-03-22 11:50:00,98.3,98.35,98.25,98.3,82898.0,66.4581,66.4919,66.4243,66.4581,82898.0
2018-03-22 11:55:00,98.29,98.32,98.17,98.28,106169.0,66.4514,66.4716,66.3702,66.4446,106169.0
2018-03-22 12:00:00,98.29,98.48,98.24,98.48,176731.0,66.4514,66.5798,66.4176,66.5798,176731.0
2018-03-22 12:05:00,98.46,98.63,98.38,98.62,40071.0,66.5663,66.6812,66.5122,66.6745,40071.0
2018-03-22 12:10:00,98.61,98.94,98.58,98.87,87254.0,66.6677,66.8908,66.6474,66.8435,87254.0
2018-03-22 12:15:00,98.86,99.15,98.83,99.05,141354.0,66.8367,67.0328,66.8164,66.9652,141354.0
2018-03-22 12:20:00,99.06,99.16,98.99,99.09,109830.0,66.9719,67.0395,66.9246,66.9922,109830.0
2018-03-22 12:25:00,99.09,99.25,98.96,99.2,61396.0,66.9922,67.1004,66.9043,67.0666,61396.0
2018-03-22 12:30:00,99.22,99.23,98.95,99.04,36289.0,67.0801,67.0869,66.8976,66.9584,36289.0
2018-03-22 12:35:00,99.07,99.13,98.82,98.83,36913.0,66.9787,67.0193,66.8097,66.8164,36913.0
2018-03-22 12:40:00,98.79,98.81,98.54,98.62,25446.0,66.7894,66.8029,66.6204,66.6745,25446.0
2018-03-22 12:45:00,98.61,98.76,98.46,98.7,43526.0,66.6677,66.7691,66.5663,66.7285,43526.0
2018-03-22 12:50:00,98.69,98.82,98.55,98.57,22073.0,66.7218,66.8097,66.6271,66.6407,22073.0
2018-03-22 12:55:00,98.56,98.57,98.32,98.37,24171.0,66.6339,66.6407,66.4716,66.5054,24171.0
2018-03-22 13:00:00,98.34,98.4,98.26,98.34,52782.0,66.4852,66.5257,66.4311,66.4852,52782.0
2018-03-22 13:05:00,98.34,98.46,98.27,98.43,28254.0,66.4852,66.5663,66.4378,66.546,28254.0
2018-03-22 13:10:00,98.41,98.5,98.27,98.5,24819.0,66.5325,66.5933,66.4378,66.5933,24819.0
2018-03-22 13:15:00,98.51,98.64,98.51,98.56,24331.0,66.6001,66.688,66.6001,66.6339,24331.0
2018-03-22 13:20:00,98.55,98.61,98.49,98.6,16883.0,66.6271,66.6677,66.5866,66.6609,16883.0
2018-03-22 13:25:00,98.6,98.72,98.54,98.68,25036.0,66.6609,66.7421,66.6204,66.715,25036.0
2018-03-22 13:30:00,98.68,98.7,98.58,98.61,23368.0,66.715,66.7285,66.6474,66.6677,23368.0
2018-03-22 13:35:00,98.62,98.64,98.5,98.53,29461.0,66.6745,66.688,66.5933,66.6136,29461.0
2018-03-22 13:40:00,98.54,98.63,98.5,98.55,28463.0,66.6204,66.6812,66.5933,66.6271,28463.0
2018-03-22 13:45:00,98.55,98.67,98.5,98.55,15694.0,66.6271,66.7083,66.5933,66.6271,15694.0
2018-03-22 13:50:00,98.54,98.59,98.51,98.54,19082.0,66.6204,66.6542,66.6001,66.6204,19082.0
2018-03-22 13:55:00,98.55,98.76,98.53,98.68,33748.0,66.6271,66.7691,66.6136,66.715,33748.0
2018-03-22 14:00:00,98.67,98.71,98.52,98.58,55839.0,66.7083,66.7353,66.6069,66.6474,55839.0
2018-03-22 14:05:00,98.59,98.64,98.48,98.49,21557.0,66.6542,66.688,66.5798,66.5866,21557.0
2018-03-22 14:10:00,98.49,98.61,98.44,98.58,27239.0,66.5866,66.6677,66.5528,66.6474,27239.0
2018-03-22 14:15:00,98.56,98.59,98.47,98.47,24431.0,66.6339,66.6542,66.573,66.573,24431.0
2018-03-22 14:20:00,98.45,98.51,98.35,98.37,121907.0,66.5595,66.6001,66.4919,66.5054,121907.0
2018-03-22 14:25:00,98.38,98.44,98.33,98.38,35326.0,66.5122,66.5528,66.4784,66.5122,35326.0
2018-03-22 14:30:00,98.37,98.38,98.27,98.31,44553.0,66.5054,66.5122,66.4378,66.4649,44553.0
2018-03-22 14:35:00,98.32,98.34,98.24,98.31,37470.0,66.4716,66.4852,66.4176,66.4649,37470.0
2018-03-22 14:40:00,98.31,98.36,98.28,98.3,25573.0,66.4649,66.4987,66.4446,66.4581,25573.0
2018-03-22 14:45:00,98.31,98.38,98.24,98.31,27884.0,66.4649,66.5122,66.4176,66.4649,27884.0
2018-03-22 14:50:00,98.31,98.32,98.26,98.26,29380.0,66.4649,66.4716,66.4311,66.4311,29380.0
2018-03-22 14:55:00,98.26,98.28,98.06,98.06,34801.0,66.4311,66.4446,66.2959,66.2959,34801.0
2018-03-22 15:00:00,98.06,98.33,98.04,98.22,36751.0,66.2959,66.4784,66.2823,66.404,36751.0
2018-03-22 15:05:00,98.21,98.25,98.09,98.11,48661.0,66.3973,66.4243,66.3161,66.3297,48661.0
2018-03-22 15:10:00,98.12,98.2,98.07,98.14,47007.0,66.3364,66.3905,66.3026,66.3499,47007.0
2018-03-22 15:15:00,98.14,98.17,98.04,98.12,61508.0,66.3499,66.3702,66.2823,66.3364,61508.0
2018-03-22 15:20:00,98.1,98.24,98.1,98.19,38517.0,66.3229,66.4176,66.3229,66.3837,38517.0
2018-03-22 15:25:00,98.19,98.2,98.13,98.15,39350.0,66.3837,66.3905,66.3432,66.3567,39350.0
2018-03-22 15:30:00,98.15,98.16,98.0,98.04,74995.0,66.3567,66.3635,66.2553,66.2823,74995.0
2018-03-22 15:35:00,98.03,98.04,97.98,97.98,57581.0,66.2756,66.2823,66.2418,66.2418,57581.0
2018-03-22 15:40:00,97.98,97.99,97.86,97.86,84714.0,66.2418,66.2485,66.1606,66.1606,84714.0
2018-03-22 15:45:00,97.85,97.86,97.42,97.6,164601.0,66.1539,66.1606,65.8632,65.9849,164601.0
2018-03-22 15:50:00,97.62,97.74,97.55,97.65,152824.0,65.9984,66.0795,65.9511,66.0187,152824.0
2018-03-22 15:55:00,97.63,97.75,97.49,97.65,449507.0,66.0051,66.0863,65.9105,66.0187,449507.0
2018-03-23 09:30:00,98.3,98.72,98.21,98.21,117610.0,66.4581,66.7421,66.3973,66.3973,117610.0
2018-03-23 09:35:00,98.26,98.45,98.03,98.4,49040.0,66.4311,66.5595,66.2756,66.5257,49040.0
2018-03-23 09:40:00,98.4,98.46,98.15,98.34,126844.0,66.5257,66.5663,66.3567,66.4852,126844.0
2018-03-23 09:45:00,98.33,98.48,98.26,98.41,98741.0,66.4784,66.5798,66.4311,66.5325,98741.0
2018-03-23 09:50:00,98.4,98.47,98.24,98.37,71519.0,66.5257,66.573,66.4176,66.5054,71519.0
2018-03-23 09:55:00,98.36,98.48,98.17,98.4,92227.0,66.4987,66.5798,66.3702,66.5257,92227.0
2018-03-23 10:00:00,98.35,98.49,98.34,98.45,65754.0,66.4919,66.5866,66.4852,66.5595,65754.0
2018-03-23 10:05:00,98.42,98.43,98.3,98.39,42577.0,66.5392,66.546,66.4581,66.519,42577.0
2018-03-23 10:10:00,98.38,98.45,98.25,98.29,126861.0,66.5122,66.5595,66.4243,66.4514,126861.0
2018-03-23 10:15:00,98.28,98.42,98.26,98.34,45180.0,66.4446,66.5392,66.4311,66.4852,45180.0
2018-03-23 10:20:00,98.33,98.43,98.29,98.39,29329.0,66.4784,66.546,66.4514,66.519,29329.0
2018-03-23 10:25:00,98.4,98.44,98.3,98.36,79525.0,66.5257,66.5528,66.4581,66.4987,79525.0
2018-03-23 10:30:00,98.37,98.37,97.99,98.05,35852.0,66.5054,66.5054,66.2485,66.2891,35852.0
2018-03-23 10:35:00,98.07,98.07,97.78,97.84,21460.0,66.3026,66.3026,66.1066,66.1471,21460.0
2018-03-23 10:40:00,97.84,97.99,97.79,97.92,30267.0,66.1471,66.2485,66.1133,66.2012,30267.0
2018-03-23 10:45:00,97.91,97.96,97.79,97.84,30594.0,66.1944,66.2282,66.1133,66.1471,30594.0
2018-03-23 10:50:00,97.85,97.93,97.82,97.91,19420.0,66.1539,66.208,66.1336,66.1944,19420.0
2018-03-23 10:55:00,97.94,98.13,97.89,98.05,27827.0,66.2147,66.3432,66.1809,66.2891,27827.0
2018-03-23 11:00:00,98.04,98.12,97.93,97.99,27155.0,66.2823,66.3364,66.208,66.2485,27155.0
2018-03-23 11:05:00,97.98,98.09,97.93,98.0,17935.0,66.2418,66.3161,66.208,66.2553,17935.0
2018-03-23 11:10:00,98.01,98.04,97.95,98.0,22863.0,66.2621,66.2823,66.2215,66.2553,22863.0
2018-03-23 11:15:00,98.01,98.02,97.92,97.99,23256.0,66.2621,66.2688,66.2012,66.2485,23256.0
2018-03-23 11:20:00,97.99,98.05,97.94,98.03,42233.0,66.2485,66.2891,66.2147,66.2756,42233.0
2018-03-23 11:25:00,98.02,98.21,98.01,98.19,31612.0,66.2688,66.3973,66.2621,66.3837,31612.0
2018-03-23 11:30:00,98.2,98.39,98.15,98.31,63045.0,66.3905,66.519,66.3567,66.4649,63045.0
2018-03-23 11:35:00,98.31,98.31,98.14,98.14,32538.0,66.4649,66.4649,66.3499,66.3499,32538.0
2018-03-23 11:40:00,98.14,98.21,98.11,98.21,32386.0,66.3499,66.3973,66.3297,66.3973,32386.0
2018-03-23 11:45:00,98.21,98.21,98.1,98.15,17397.0,66.3973,66.3973,66.3229,66.3567,17397.0
2018-03-23 11:50:00,98.13,98.13,97.9,97.9,17669.0,66.3432,66.3432,66.1877,66.1877,17669.0
2018-03-23 11:55:00,97.88,97.88,97.73,97.75,42248.0,66.1742,66.1742,66.0728,66.0863,42248.0
2018-03-23 12:00:00,97.73,97.9,97.72,97.82,33769.0,66.0728,66.1877,66.066,66.1336,33769.0
2018-03-23 12:05:00,97.81,97.88,97.7,97.72,34126.0,66.1268,66.1742,66.0525,66.066,34126.0
2018-03-23 12:10:00,97.73,97.74,97.59,97.67,35691.0,66.0728,66.0795,65.9781,66.0322,35691.0
2018-03-23 12:15:00,97.67,97.71,97.52,97.57,51356.0,66.0322,66.0592,65.9308,65.9646,51356.0
2018-03-23 12:20:00,97.58,97.78,97.58,97.7,30549.0,65.9713,66.1066,65.9713,66.0525,30549.0
2018-03-23 12:25:00,97.7,97.82,97.68,97.69,27300.0,66.0525,66.1336,66.0389,66.0457,27300.0
2018-03-23 12:30:00,97.69,97.69,97.51,97.53,24064.0,66.0457,66.0457,65.924,65.9375,24064.0
2018-03-23 12:35:00,97.53,97.56,97.3,97.31,74409.0,65.9375,65.9578,65.782,65.7888,74409.0
2018-03-23 12:40:00,97.31,97.33,97.16,97.17,38632.0,65.7888,65.8023,65.6874,65.6942,38632.0
2018-03-23 12:45:00,97.16,97.45,97.15,97.36,31630.0,65.6874,65.8835,65.6806,65.8226,31630.0
2018-03-23 12:50:00,97.38,97.46,97.37,97.43,20074.0,65.8361,65.8902,65.8294,65.8699,20074.0
2018-03-23 12:55:00,97.43,97.47,97.37,97.42,22092.0,65.8699,65.897,65.8294,65.8632,22092.0
2018-03-23 13:00:00,97.41,97.46,97.3,97.31,28783.0,65.8564,65.8902,65.782,65.7888,28783.0
2018-03-23 13:05:00,97.31,97.37,97.27,97.35,19716.0,65.7888,65.8294,65.7618,65.8158,19716.0
2018-03-23 13:10:00,97.36,97.39,97.22,97.25,29872.0,65.8226,65.8429,65.728,65.7482,29872.0
2018-03-23 13:15:00,97.26,97.26,97.17,97.19,22290.0,65.755,65.755,65.6942,65.7077,22290.0
2018-03-23 13:20:00,97.19,97.22,97.15,97.2,30842.0,65.7077,65.728,65.6806,65.7144,30842.0
2018-03-23 13:25:00,97.21,97.35,97.12,97.31,72512.0,65.7212,65.8158,65.6603,65.7888,72512.0
2018-03-23 13:30:00,97.3,97.61,97.3,97.58,32740.0,65.782,65.9916,65.782,65.9713,32740.0
2018-03-23 13:35:00,97.56,97.63,97.53,97.54,22069.0,65.9578,66.0051,65.9375,65.9443,22069.0
2018-03-23 13:40:00,97.55,97.56,97.48,97.5,15540.0,65.9511,65.9578,65.9037,65.9173,15540.0
2018-03-23 13:45:00,97.51,97.55,97.48,97.49,18439.0,65.924,65.9511,65.9037,65.9105,18439.0
2018-03-23 13:50:00,97.47,97.58,97.46,97.57,18473.0,65.897,65.9713,65.8902,65.9646,18473.0
2018-03-23 13:55:00,97.58,97.59,97.51,97.53,37603.0,65.9713,65.9781,65.924,65.9375,37603.0
2018-03-23 14:00:00,97.54,97.65,97.46,97.54,47317.0,65.9443,66.0187,65.8902,65.9443,47317.0
2018-03-23 14:05:00,97.55,97.6,97.45,97.48,26607.0,65.9511,65.9849,65.8835,65.9037,26607.0
2018-03-23 14:10:00,97.48,97.51,97.42,97.42,20682.0,65.9037,65.924,65.8632,65.8632,20682.0
2018-03-23 14:15:00,97.41,97.64,97.37,97.6,46450.0,65.8564,66.0119,65.8294,65.9849,46450.0
2018-03-23 14:20:00,97.58,97.6,97.45,97.52,22975.0,65.9713,65.9849,65.8835,65.9308,22975.0
2018-03-23 14:25:00,97.53,97.53,97.37,97.46,28496.0,65.9375,65.9375,65.8294,65.8902,28496.0
2018-03-23 14:30:00,97.44,97.52,97.38,97.43,23735.0,65.8767,65.9308,65.8361,65.8699,23735.0
2018-03-23 14:35:00,97.43,97.43,97.32,97.34,25932.0,65.8699,65.8699,65.7956,65.8091,25932.0
2018-03-23 14:40:00,97.33,97.37,97.29,97.31,25829.0,65.8023,65.8294,65.7753,65.7888,25829.0
2018-03-23 14:45:00,97.3,97.3,97.13,97.15,25991.0,65.782,65.782,65.6671,65.6806,25991.0
2018-03-23 14:50:00,97.17,97.17,96.99,97.02,57795.0,65.6942,65.6942,65.5725,65.5927,57795.0
2018-03-23 14:55:00,97.02,97.03,96.7,96.71,59340.0,65.5927,65.5995,65.3764,65.3832,59340.0
2018-03-23 15:00:00,96.71,96.79,96.55,96.58,79118.0,65.3832,65.4372,65.275,65.2953,79118.0
2018-03-23 15:05:00,96.57,96.64,96.43,96.48,75944.0,65.2885,65.3358,65.1939,65.2277,75944.0
2018-03-23 15:10:00,96.5,96.57,96.34,96.38,55442.0,65.2412,65.2885,65.133,65.1601,55442.0
2018-03-23 15:15:00,96.39,96.57,96.38,96.41,52306.0,65.1668,65.2885,65.1601,65.1803,52306.0
2018-03-23 15:20:00,96.42,96.46,96.13,96.15,56073.0,65.1871,65.2141,64.991,65.0046,56073.0
2018-03-23 15:25:00,96.14,96.32,96.12,96.24,37379.0,64.9978,65.1195,64.9843,65.0654,37379.0
2018-03-23 15:30:00,96.24,96.25,96.1,96.14,59800.0,65.0654,65.0722,64.9708,64.9978,59800.0
2018-03-23 15:35:00,96.14,96.19,95.87,96.07,104620.0,64.9978,65.0316,64.8153,64.9505,104620.0
2018-03-23 15:40:00,96.08,96.2,95.85,95.93,97544.0,64.9572,65.0384,64.8017,64.8558,97544.0
2018-03-23 15:45:00,95.92,95.94,95.75,95.86,98245.0,64.8491,64.8626,64.7341,64.8085,98245.0
2018-03-23 15:50:00,95.86,95.89,95.51,95.61,136611.0,64.8085,64.8288,64.5719,64.6395,136611.0
2018-03-23 15:55:00,95.6,95.79,95.57,95.63,306478.0,64.6327,64.7612,64.6124,64.653,306478.0
2018-03-26 09:30:00,96.49,96.94,96.37,96.44,302560.0,65.2344,65.5387,65.1533,65.2006,302560.0
2018-03-26 09:35:00,96.5,96.88,96.4,96.86,85111.0,65.2412,65.4981,65.1736,65.4846,85111.0
2018-03-26 09:40:00,96.88,97.03,96.58,96.93,57194.0,65.4981,65.5995,65.2953,65.5319,57194.0
2018-03-26 09:45:00,96.95,97.01,96.79,96.92,61765.0,65.5454,65.586,65.4372,65.5251,61765.0
2018-03-26 09:50:00,96.92,97.05,96.83,96.84,40347.0,65.5251,65.613,65.4643,65.471,40347.0
2018-03-26 09:55:00,96.84,97.05,96.83,97.01,106284.0,65.471,65.613,65.4643,65.586,106284.0
2018-03-26 10:00:00,97.0,97.09,96.67,96.83,102249.0,65.5792,65.6401,65.3561,65.4643,102249.0
2018-03-26 10:05:00,96.82,96.95,96.71,96.91,43426.0,65.4575,65.5454,65.3832,65.5184,43426.0
2018-03-26 10:10:00,96.93,97.12,96.85,96.87,38772.0,65.5319,65.6603,65.4778,65.4913,38772.0
2018-03-26 10:15:00,96.86,96.89,96.75,96.81,65604.0,65.4846,65.5049,65.4102,65.4508,65604.0
2018-03-26 10:20:00,96.82,96.83,96.72,96.8,36486.0,65.4575,65.4643,65.3899,65.444,36486.0
2018-03-26 10:25:00,96.79,96.86,96.57,96.57,54546.0,65.4372,65.4846,65.2885,65.2885,54546.0
2018-03-26 10:30:00,96.56,96.6,96.44,96.58,35622.0,65.2817,65.3088,65.2006,65.2953,35622.0
2018-03-26 10:35:00,96.59,96.59,96.46,96.49,50782.0,65.302,65.302,65.2141,65.2344,50782.0
2018-03-26 10:40:00,96.5,96.56,96.32,96.33,71690.0,65.2412,65.2817,65.1195,65.1262,71690.0
2018-03-26 10:45:00,96.32,96.56,96.3,96.52,37806.0,65.1195,65.2817,65.106,65.2547,37806.0
2018-03-26 10:50:00,96.5,96.54,96.42,96.5,47435.0,65.2412,65.2682,65.1871,65.2412,47435.0
2018-03-26 10:55:00,96.51,96.53,96.19,96.33,84931.0,65.2479,65.2615,65.0316,65.1262,84931.0
2018-03-26 11:00:00,96.33,96.5,96.31,96.33,49595.0,65.1262,65.2412,65.1127,65.1262,49595.0
2018-03-26 11:05:00,96.34,96.43,96.24,96.43,65945.0,65.133,65.1939,65.0654,65.1939,65945.0
2018-03-26 11:10:00,96.42,96.54,96.35,96.52,79314.0,65.1871,65.2682,65.1398,65.2547,79314.0
2018-03-26 11:15:00,96.51,96.52,96.34,96.36,36982.0,65.2479,65.2547,65.133,65.1465,36982.0
2018-03-26 11:20:00,96.35,96.54,96.29,96.49,72938.0,65.1398,65.2682,65.0992,65.2344,72938.0
2018-03-26 11:25:00,96.47,96.66,96.45,96.57,79307.0,65.2209,65.3494,65.2074,65.2885,79307.0
2018-03-26 11:30:00,96.55,96.55,96.38,96.43,31462.0,65.275,65.275,65.1601,65.1939,31462.0
2018-03-26 11:35:00,96.44,96.45,96.12,96.13,31823.0,65.2006,65.2074,64.9843,64.991,31823.0
2018-03-26 11:40:00,96.12,96.24,96.12,96.17,17455.0,64.9843,65.0654,64.9843,65.0181,17455.0
2018-03-26 11:45:00,96.18,96.34,96.17,96.31,29934.0,65.0248,65.133,65.0181,65.1127,29934.0
2018-03-26 11:50:00,96.32,96.48,96.3,96.4,30425.0,65.1195,65.2277,65.106,65.1736,30425.0
2018-03-26 11:55:00,96.42,96.54,96.36,96.53,44559.0,65.1871,65.2682,65.1465,65.2615,44559.0
2018-03-26 12:00:00,96.53,96.57,96.43,96.49,24193.0,65.2615,65.2885,65.1939,65.2344,24193.0
2018-03-26 12:05:00,96.48,96.59,96.45,96.46,22293.0,65.2277,65.302,65.2074,65.2141,22293.0
2018-03-26 12:10:00,96.45,96.62,96.43,96.62,16994.0,65.2074,65.3223,65.1939,65.3223,16994.0
2018-03-26 12:15:00,96.63,96.64,96.48,96.48,18909.0,65.3291,65.3358,65.2277,65.2277,18909.0
2018-03-26 12:20:00,96.48,96.55,96.44,96.53,39424.0,65.2277,65.275,65.2006,65.2615,39424.0
2018-03-26 12:25:00,96.53,96.59,96.42,96.43,21869.0,65.2615,65.302,65.1871,65.1939,21869.0
2018-03-26 12:30:00,96.44,96.73,96.44,96.72,30383.0,65.2006,65.3967,65.2006,65.3899,30383.0
2018-03-26 12:35:00,96.72,96.76,96.67,96.67,50615.0,65.3899,65.417,65.3561,65.3561,50615.0
2018-03-26 12:40:00,96.66,96.69,96.46,96.48,27103.0,65.3494,65.3696,65.2141,65.2277,27103.0
2018-03-26 12:45:00,96.48,96.49,96.37,96.38,20881.0,65.2277,65.2344,65.1533,65.1601,20881.0
2018-03-26 12:50:00,96.39,96.4,96.29,96.31,18334.0,65.1668,65.1736,65.0992,65.1127,18334.0
2018-03-26 12:55:00,96.31,96.35,96.28,96.33,11010.0,65.1127,65.1398,65.0924,65.1262,11010.0
2018-03-26 13:00:00,96.33,96.5,96.33,96.45,17945.0,65.1262,65.2412,65.1262,65.2074,17945.0
2018-03-26 13:05:00,96.44,96.51,96.42,96.42,27580.0,65.2006,65.2479,65.1871,65.1871,27580.0
2018-03-26 13:10:00,96.44,96.47,96.38,96.45,22440.0,65.2006,65.2209,65.1601,65.2074,22440.0
2018-03-26 13:15:00,96.45,96.6,96.45,96.53,51674.0,65.2074,65.3088,65.2074,65.2615,51674.0
2018-03-26 13:20:00,96.54,96.56,96.35,96.38,21399.0,65.2682,65.2817,65.1398,65.1601,21399.0
2018-03-26 13:25:00,96.36,96.36,96.18,96.22,18286.0,65.1465,65.1465,65.0248,65.0519,18286.0
2018-03-26 13:30:00,96.23,96.3,96.13,96.17,26285.0,65.0586,65.106,64.991,65.0181,26285.0
2018-03-26 13:35:00,96.15,96.16,96.1,96.1,21048.0,65.0046,65.0113,64.9708,64.9708,21048.0
2018-03-26 13:40:00,96.12,96.12,95.98,96.02,32762.0,64.9843,64.9843,64.8896,64.9167,32762.0
2018-03-26 13:45:00,96.03,96.06,95.99,96.06,23143.0,64.9234,64.9437,64.8964,64.9437,23143.0
2018-03-26 13:50:00,96.05,96.12,96.0,96.07,19044.0,64.9369,64.9843,64.9031,64.9505,19044.0
2018-03-26 13:55:00,96.08,96.14,96.03,96.14,22975.0,64.9572,64.9978,64.9234,64.9978,22975.0
2018-03-26 14:00:00,96.15,96.31,96.09,96.29,23033.0,65.0046,65.1127,64.964,65.0992,23033.0
2018-03-26 14:05:00,96.3,96.35,96.19,96.21,20916.0,65.106,65.1398,65.0316,65.0451,20916.0
2018-03-26 14:10:00,96.19,96.35,96.19,96.2,27330.0,65.0316,65.1398,65.0316,65.0384,27330.0
2018-03-26 14:15:00,96.22,96.34,96.2,96.34,23814.0,65.0519,65.133,65.0384,65.133,23814.0
2018-03-26 14:20:00,96.34,96.46,96.32,96.32,26630.0,65.133,65.2141,65.1195,65.1195,26630.0
2018-03-26 14:25:00,96.34,96.46,96.34,96.4,25598.0,65.133,65.2141,65.133,65.1736,25598.0
2018-03-26 14:30:00,96.42,96.45,96.35,96.39,25620.0,65.1871,65.2074,65.1398,65.1668,25620.0
2018-03-26 14:35:00,96.39,96.4,96.29,96.29,26542.0,65.1668,65.1736,65.0992,65.0992,26542.0
2018-03-26 14:40:00,96.28,96.37,96.25,96.31,17345.0,65.0924,65.1533,65.0722,65.1127,17345.0
2018-03-26 14:45:00,96.31,96.33,96.21,96.23,21727.0,65.1127,65.1262,65.0451,65.0586,21727.0
2018-03-26 14:50:00,96.23,96.33,96.22,96.33,26754.0,65.0586,65.1262,65.0519,65.1262,26754.0
2018-03-26 14:55:00,96.34,96.39,96.29,96.3,20918.0,65.133,65.1668,65.0992,65.106,20918.0
2018-03-26 15:00:00,96.31,96.37,96.25,96.28,28591.0,65.1127,65.1533,65.0722,65.0924,28591.0
2018-03-26 15:05:00,96.28,96.32,96.26,96.31,24224.0,65.0924,65.1195,65.0789,65.1127,24224.0
2018-03-26 15:10:00,96.3,96.33,96.26,96.29,26512.0,65.106,65.1262,65.0789,65.0992,26512.0
2018-03-26 15:15:00,96.29,96.33,96.22,96.33,31245.0,65.0992,65.1262,65.0519,65.1262,31245.0
2018-03-26 15:20:00,96.33,96.37,96.28,96.3,36033.0,65.1262,65.1533,65.0924,65.106,36033.0
2018-03-26 15:25:00,96.3,96.4,96.27,96.4,27185.0,65.106,65.1736,65.0857,65.1736,27185.0
2018-03-26 15:30:00,96.4,96.48,96.38,96.46,36947.0,65.1736,65.2277,65.1601,65.2141,36947.0
2018-03-26 15:35:00,96.45,96.45,96.33,96.35,36736.0,65.2074,65.2074,65.1262,65.1398,36736.0
2018-03-26 15:40:00,96.35,96.51,96.31,96.48,73286.0,65.1398,65.2479,65.1127,65.2277,73286.0
2018-03-26 15:45:00,96.47,96.5,96.42,96.47,97922.0,65.2209,65.2412,65.1871,65.2209,97922.0
2018-03-26 15:50:00,96.47,96.48,96.18,96.37,133504.0,65.2209,65.2277,65.0248,65.1533,133504.0
2018-03-26 15:55:00,96.36,96.38,96.29,96.35,346127.0,65.1465,65.1601,65.0992,65.1398,346127.0
2018-03-27 09:30:00,96.36,96.75,96.1,96.48,154575.0,65.1465,65.4102,64.9708,65.2277,154575.0
2018-03-27 09:35:00,96.52,96.58,96.24,96.46,65744.0,65.2547,65.2953,65.0654,65.2141,65744.0
2018-03-27 09:40:00,96.46,96.61,96.33,96.43,86044.0,65.2141,65.3155,65.1262,65.1939,86044.0
2018-03-27 09:45:00,96.42,96.61,96.42,96.52,101441.0,65.1871,65.3155,65.1871,65.2547,101441.0
2018-03-27 09:50:00,96.52,96.53,96.42,96.47,50373.0,65.2547,65.2615,65.1871,65.2209,50373.0
2018-03-27 09:55:00,96.48,96.53,96.42,96.47,53440.0,65.2277,65.2615,65.1871,65.2209,53440.0
2018-03-27 10:00:00,96.46,96.52,96.42,96.45,75133.0,65.2141,65.2547,65.1871,65.2074,75133.0
2018-03-27 10:05:00,96.44,96.49,96.36,96.45,40698.0,65.2006,65.2344,65.1465,65.2074,40698.0
2018-03-27 10:10:00,96.45,96.5,96.33,96.41,44190.0,65.2074,65.2412,65.1262,65.1803,44190.0
2018-03-27 10:15:00,96.39,96.45,96.36,96.41,28646.0,65.1668,65.2074,65.1465,65.1803,28646.0
2018-03-27 10:20:00,96.43,96.47,96.36,96.38,27483.0,65.1939,65.2209,65.1465,65.1601,27483.0
2018-03-27 10:25:00,96.38,96.4,96.25,96.29,34769.0,65.1601,65.1736,65.0722,65.0992,34769.0
2018-03-27 10:30:00,96.28,96.3,96.22,96.28,20437.0,65.0924,65.106,65.0519,65.0924,20437.0
2018-03-27 10:35:00,96.27,96.38,96.26,96.34,23835.0,65.0857,65.1601,65.0789,65.133,23835.0
2018-03-27 10:40:00,96.35,96.44,96.32,96.38,29288.0,65.1398,65.2006,65.1195,65.1601,29288.0
2018-03-27 10:45:00,96.38,96.39,96.28,96.33,23645.0,65.1601,65.1668,65.0924,65.1262,23645.0
2018-03-27 10:50:00,96.33,96.51,96.32,96.51,20497.0,65.1262,65.2479,65.1195,65.2479,20497.0
2018-03-27 10:55:00,96.5,96.51,96.42,96.46,45878.0,65.2412,65.2479,65.1871,65.2141,45878.0
2018-03-27 11:00:00,96.47,96.52,96.4,96.41,73338.0,65.2209,65.2547,65.1736,65.1803,73338.0
2018-03-27 11:05:00,96.41,96.52,96.36,96.51,40518.0,65.1803,65.2547,65.1465,65.2479,40518.0
2018-03-27 11:10:00,96.5,96.61,96.43,96.5,97683.0,65.2412,65.3155,65.1939,65.2412,97683.0
2018-03-27 11:15:00,96.51,96.57,96.44,96.57,65019.0,65.2479,65.2885,65.2006,65.2885,65019.0
2018-03-27 11:20:00,96.56,96.56,96.47,96.5,92947.0,65.2817,65.2817,65.2209,65.2412,92947.0
2018-03-27 11:25:00,96.51,96.79,96.48,96.76,303974.0,65.2479,65.4372,65.2277,65.417,303974.0
2018-03-27 11:30:00,96.77,96.85,96.7,96.77,69844.0,65.4237,65.4778,65.3764,65.4237,69844.0
2018-03-27 11:35:00,96.76,96.9,96.73,96.88,118296.0,65.417,65.5116,65.3967,65.4981,118296.0
2018-03-27 11:40:00,96.89,97.0,96.79,96.99,72981.0,65.5049,65.5792,65.4372,65.5725,72981.0
2018-03-27 11:45:00,97.01,97.15,96.97,97.02,74794.0,65.586,65.6806,65.5589,65.5927,74794.0
2018-03-27 11:50:00,97.01,97.16,97.01,97.09,35473.0,65.586,65.6874,65.586,65.6401,35473.0
2018-03-27 11:55:00,97.08,97.32,97.07,97.28,44432.0,65.6333,65.7956,65.6265,65.7685,44432.0
2018-03-27 12:00:00,97.31,97.41,97.28,97.32,75248.0,65.7888,65.8564,65.7685,65.7956,75248.0
2018-03-27 12:05:00,97.32,97.34,97.25,97.3,46200.0,65.7956,65.8091,65.7482,65.782,46200.0
2018-03-27 12:10:00,97.31,97.37,97.28,97.37,36013.0,65.7888,65.8294,65.7685,65.8294,36013.0
2018-03-27 12:15:00,97.39,97.59,97.36,97.56,26594.0,65.8429,65.9781,65.8226,65.9578,26594.0
2018-03-27 12:20:00,97.57,97.67,97.55,97.62,128252.0,65.9646,66.0322,65.9511,65.9984,128252.0
2018-03-27 12:25:00,97.62,97.62,97.46,97.5,61961.0,65.9984,65.9984,65.8902,65.9173,61961.0
2018-03-27 12:30:00,97.5,97.53,97.43,97.45,88326.0,65.9173,65.9375,65.8699,65.8835,88326.0
2018-03-27 12:35:00,97.46,97.49,97.19,97.2,196115.0,65.8902,65.9105,65.7077,65.7144,196115.0
2018-03-27 12:40:00,97.21,97.27,97.16,97.2,75396.0,65.7212,65.7618,65.6874,65.7144,75396.0
2018-03-27 12:45:00,97.18,97.23,97.16,97.2,36622.0,65.7009,65.7347,65.6874,65.7144,36622.0
2018-03-27 12:50:00,97.2,97.21,97.09,97.13,42525.0,65.7144,65.7212,65.6401,65.6671,42525.0
2018-03-27 12:55:00,97.13,97.13,96.99,97.0,48787.0,65.6671,65.6671,65.5725,65.5792,48787.0
2018-03-27 13:00:00,97.01,97.11,97.0,97.1,49808.0,65.586,65.6536,65.5792,65.6468,49808.0
2018-03-27 13:05:00,97.1,97.13,97.05,97.08,69310.0,65.6468,65.6671,65.613,65.6333,69310.0
2018-03-27 13:10:00,97.09,97.15,97.05,97.13,194286.0,65.6401,65.6806,65.613,65.6671,194286.0
2018-03-27 13:15:00,97.12,97.15,97.1,97.13,73841.0,65.6603,65.6806,65.6468,65.6671,73841.0
2018-03-27 13:20:00,97.13,97.33,97.06,97.32,57425.0,65.6671,65.8023,65.6198,65.7956,57425.0
2018-03-27 13:25:00,97.31,97.34,97.13,97.14,52449.0,65.7888,65.8091,65.6671,65.6739,52449.0
2018-03-27 13:30:00,97.14,97.22,97.06,97.11,24693.0,65.6739,65.728,65.6198,65.6536,24693.0
2018-03-27 13:35:00,97.11,97.11,96.85,96.95,52328.0,65.6536,65.6536,65.4778,65.5454,52328.0
2018-03-27 13:40:00,96.96,97.19,96.92,97.13,30555.0,65.5522,65.7077,65.5251,65.6671,30555.0
2018-03-27 13:45:00,97.14,97.18,97.1,97.12,29445.0,65.6739,65.7009,65.6468,65.6603,29445.0
2018-03-27 13:50:00,97.11,97.11,97.0,97.02,66234.0,65.6536,65.6536,65.5792,65.5927,66234.0
2018-03-27 13:55:00,97.02,97.13,96.95,97.11,42993.0,65.5927,65.6671,65.5454,65.6536,42993.0
2018-03-27 14:00:00,97.11,97.34,97.1,97.24,22108.0,65.6536,65.8091,65.6468,65.7415,22108.0
2018-03-27 14:05:00,97.25,97.32,97.06,97.06,92302.0,65.7482,65.7956,65.6198,65.6198,92302.0
2018-03-27 14:10:00,97.08,97.34,97.02,97.25,91220.0,65.6333,65.8091,65.5927,65.7482,91220.0
2018-03-27 14:15:00,97.25,97.28,97.16,97.21,63741.0,65.7482,65.7685,65.6874,65.7212,63741.0
2018-03-27 14:20:00,97.2,97.26,97.11,97.23,35456.0,65.7144,65.755,65.6536,65.7347,35456.0
2018-03-27 14:25:00,97.23,97.24,97.08,97.1,25877.0,65.7347,65.7415,65.6333,65.6468,25877.0
2018-03-27 14:30:00,97.1,97.11,96.96,97.06,72588.0,65.6468,65.6536,65.5522,65.6198,72588.0
2018-03-27 14:35:00,97.06,97.1,97.03,97.05,91415.0,65.6198,65.6468,65.5995,65.613,91415.0
2018-03-27 14:40:00,97.06,97.25,97.05,97.22,50834.0,65.6198,65.7482,65.613,65.728,50834.0
2018-03-27 14:45:00,97.22,97.26,97.11,97.15,46580.0,65.728,65.755,65.6536,65.6806,46580.0
2018-03-27 14:50:00,97.15,97.19,97.12,97.12,22257.0,65.6806,65.7077,65.6603,65.6603,22257.0
2018-03-27 14:55:00,97.13,97.16,96.92,96.93,32061.0,65.6671,65.6874,65.5251,65.5319,32061.0
2018-03-27 15:00:00,96.93,96.98,96.75,96.78,28557.0,65.5319,65.5657,65.4102,65.4305,28557.0
2018-03-27 15:05:00,96.78,96.81,96.42,96.74,47864.0,65.4305,65.4508,65.1871,65.4034,47864.0
2018-03-27 15:10:00,96.76,96.88,96.69,96.88,28030.0,65.417,65.4981,65.3696,65.4981,28030.0
2018-03-27 15:15:00,96.89,96.96,96.76,96.82,31336.0,65.5049,65.5522,65.417,65.4575,31336.0
2018-03-27 15:20:00,96.82,96.82,96.65,96.69,29794.0,65.4575,65.4575,65.3426,65.3696,29794.0
2018-03-27 15:25:00,96.68,96.68,96.43,96.44,32923.0,65.3629,65.3629,65.1939,65.2006,32923.0
2018-03-27 15:30:00,96.45,96.46,95.97,96.28,86043.0,65.2074,65.2141,64.8829,65.0924,86043.0
2018-03-27 15:35:00,96.3,96.63,96.29,96.61,57603.0,65.106,65.3291,65.0992,65.3155,57603.0
2018-03-27 15:40:00,96.6,96.6,96.27,96.27,79266.0,65.3088,65.3088,65.0857,65.0857,79266.0
2018-03-27 15:45:00,96.28,96.57,96.17,96.42,117745.0,65.0924,65.2885,65.0181,65.1871,117745.0
2018-03-27 15:50:00,96.4,96.72,96.4,96.53,97934.0,65.1736,65.3899,65.1736,65.2615,97934.0
2018-03-27 15:55:00,96.52,96.79,96.43,96.7,227308.0,65.2547,65.4372,65.1939,65.3764,227308.0
2018-03-28 09:30:00,97.34,97.99,97.22,97.96,140086.0,65.8091,66.2485,65.728,66.2282,140086.0
2018-03-28 09:35:00,97.99,98.73,97.77,98.65,163532.0,66.2485,66.7488,66.0998,66.6947,163532.0
2018-03-28 09:40:00,98.69,99.08,98.62,98.95,227273.0,66.7218,66.9855,66.6745,66.8976,227273.0
2018-03-28 09:45:00,99.0,99.06,98.7,99.03,58551.0,66.9314,66.9719,66.7285,66.9516,58551.0
2018-03-28 09:50:00,99.05,99.21,98.92,99.09,78547.0,66.9652,67.0733,66.8773,66.9922,78547.0
2018-03-28 09:55:00,99.13,99.3,98.9,98.91,78833.0,67.0193,67.1342,66.8638,66.8705,78833.0
2018-03-28 10:00:00,98.94,99.02,98.74,98.82,83383.0,66.8908,66.9449,66.7556,66.8097,83383.0
2018-03-28 10:05:00,98.82,99.07,98.8,98.98,166039.0,66.8097,66.9787,66.7962,66.9178,166039.0
2018-03-28 10:10:00,98.98,99.0,98.85,98.92,170973.0,66.9178,66.9314,66.83,66.8773,170973.0
2018-03-28 10:15:00,98.91,98.93,98.49,98.51,97218.0,66.8705,66.884,66.5866,66.6001,97218.0
2018-03-28 10:20:00,98.52,98.67,98.47,98.57,155880.0,66.6069,66.7083,66.573,66.6407,155880.0
2018-03-28 10:25:00,98.59,99.0,98.59,99.0,48813.0,66.6542,66.9314,66.6542,66.9314,48813.0
2018-03-28 10:30:00,99.02,99.05,98.78,98.89,46204.0,66.9449,66.9652,66.7826,66.857,46204.0
2018-03-28 10:35:00,98.91,99.02,98.88,98.98,48159.0,66.8705,66.9449,66.8502,66.9178,48159.0
2018-03-28 10:40:00,98.96,99.19,98.92,99.16,77462.0,66.9043,67.0598,66.8773,67.0395,77462.0
2018-03-28 10:45:00,99.15,99.19,98.89,99.13,74314.0,67.0328,67.0598,66.857,67.0193,74314.0
2018-03-28 10:50:00,99.15,99.19,98.97,99.11,135934.0,67.0328,67.0598,66.9111,67.0057,135934.0
2018-03-28 10:55:00,99.1,99.19,98.98,99.08,79781.0,66.999,67.0598,66.9178,66.9855,79781.0
2018-03-28 11:00:00,99.09,99.44,99.09,99.17,93983.0,66.9922,67.2288,66.9922,67.0463,93983.0
2018-03-28 11:05:00,99.15,99.36,99.09,99.33,55742.0,67.0328,67.1748,66.9922,67.1545,55742.0
2018-03-28 11:10:00,99.34,99.43,99.3,99.43,116423.0,67.1612,67.2221,67.1342,67.2221,116423.0
2018-03-28 11:15:00,99.44,99.44,99.18,99.18,61346.0,67.2288,67.2288,67.0531,67.0531,61346.0
2018-03-28 11:20:00,99.15,99.22,99.11,99.14,100266.0,67.0328,67.0801,67.0057,67.026,100266.0
2018-03-28 11:25:00,99.15,99.21,99.13,99.17,45467.0,67.0328,67.0733,67.0193,67.0463,45467.0
2018-03-28 11:30:00,99.18,99.34,99.07,99.34,99838.0,67.0531,67.1612,66.9787,67.1612,99838.0
2018-03-28 11:35:00,99.35,99.44,99.1,99.1,32406.0,67.168,67.2288,66.999,66.999,32406.0
2018-03-28 11:40:00,99.1,99.3,99.09,99.11,50216.0,66.999,67.1342,66.9922,67.0057,50216.0
2018-03-28 11:45:00,99.13,99.21,99.0,99.17,68798.0,67.0193,67.0733,66.9314,67.0463,68798.0
2018-03-28 11:50:00,99.17,99.38,99.17,99.34,29678.0,67.0463,67.1883,67.0463,67.1612,29678.0
2018-03-28 11:55:00,99.35,99.48,99.22,99.25,36129.0,67.168,67.2559,67.0801,67.1004,36129.0
2018-03-28 12:00:00,99.27,99.28,99.11,99.13,58379.0,67.1139,67.1207,67.0057,67.0193,58379.0
2018-03-28 12:05:00,99.14,99.47,99.14,99.42,53783.0,67.026,67.2491,67.026,67.2153,53783.0
2018-03-28 12:10:00,99.42,99.48,99.36,99.44,57058.0,67.2153,67.2559,67.1748,67.2288,57058.0
2018-03-28 12:15:00,99.44,99.62,99.35,99.62,45834.0,67.2288,67.3505,67.168,67.3505,45834.0
2018-03-28 12:20:00,99.62,99.65,99.5,99.62,41285.0,67.3505,67.3708,67.2694,67.3505,41285.0
2018-03-28 12:25:00,99.62,99.71,99.51,99.55,52739.0,67.3505,67.4114,67.2762,67.3032,52739.0
2018-03-28 12:30:00,99.56,99.65,99.51,99.57,49430.0,67.31,67.3708,67.2762,67.3167,49430.0
2018-03-28 12:35:00,99.57,99.68,99.56,99.68,51223.0,67.3167,67.3911,67.31,67.3911,51223.0
2018-03-28 12:40:00,99.68,100.0,99.68,99.98,54702.0,67.3911,67.6074,67.3911,67.5939,54702.0
2018-03-28 12:45:00,99.96,99.98,99.85,99.89,39778.0,67.5804,67.5939,67.506,67.5331,39778.0
2018-03-28 12:50:00,99.87,99.94,99.8,99.81,41379.0,67.5196,67.5669,67.4722,67.479,41379.0
2018-03-28 12:55:00,99.78,99.79,99.68,99.68,46094.0,67.4587,67.4655,67.3911,67.3911,46094.0
2018-03-28 13:00:00,99.66,99.67,99.35,99.51,40561.0,67.3776,67.3843,67.168,67.2762,40561.0
2018-03-28 13:05:00,99.51,99.63,99.42,99.58,42456.0,67.2762,67.3573,67.2153,67.3235,42456.0
2018-03-28 13:10:00,99.58,99.59,99.45,99.51,36277.0,67.3235,67.3303,67.2356,67.2762,36277.0
2018-03-28 13:15:00,99.52,99.58,99.42,99.55,33795.0,67.2829,67.3235,67.2153,67.3032,33795.0
2018-03-28 13:20:00,99.57,99.63,99.5,99.53,29453.0,67.3167,67.3573,67.2694,67.2897,29453.0
2018-03-28 13:25:00,99.54,99.78,99.45,99.78,32482.0,67.2964,67.4587,67.2356,67.4587,32482.0
2018-03-28 13:30:00,99.78,99.82,99.57,99.58,42655.0,67.4587,67.4857,67.3167,67.3235,42655.0
2018-03-28 13:35:00,99.56,99.66,99.48,99.65,34497.0,67.31,67.3776,67.2559,67.3708,34497.0
2018-03-28 13:40:00,99.64,99.64,99.49,99.6,47345.0,67.3641,67.3641,67.2626,67.337,47345.0
2018-03-28 13:45:00,99.59,99.83,99.57,99.81,34966.0,67.3303,67.4925,67.3167,67.479,34966.0
2018-03-28 13:50:00,99.78,99.82,99.69,99.7,32648.0,67.4587,67.4857,67.3979,67.4046,32648.0
2018-03-28 13:55:00,99.71,99.85,99.69,99.79,44995.0,67.4114,67.506,67.3979,67.4655,44995.0
2018-03-28 14:00:00,99.8,99.88,99.7,99.87,59553.0,67.4722,67.5263,67.4046,67.5196,59553.0
2018-03-28 14:05:00,99.88,99.98,99.83,99.9,63715.0,67.5263,67.5939,67.4925,67.5398,63715.0
2018-03-28 14:10:00,99.91,99.91,99.68,99.79,44964.0,67.5466,67.5466,67.3911,67.4655,44964.0
2018-03-28 14:15:00,99.8,99.99,99.76,99.98,53805.0,67.4722,67.6007,67.4452,67.5939,53805.0
2018-03-28 14:20:00,99.99,100.01,99.82,99.82,79161.0,67.6007,67.6142,67.4857,67.4857,79161.0
2018-03-28 14:25:00,99.8,99.87,99.63,99.7,53095.0,67.4722,67.5196,67.3573,67.4046,53095.0
2018-03-28 14:30:00,99.69,99.84,99.67,99.83,46092.0,67.3979,67.4993,67.3843,67.4925,46092.0
2018-03-28 14:35:00,99.84,99.88,99.73,99.85,63145.0,67.4993,67.5263,67.4249,67.506,63145.0
2018-03-28 14:40:00,99.85,99.93,99.8,99.83,47851.0,67.506,67.5601,67.4722,67.4925,47851.0
2018-03-28 14:45:00,99.84,99.93,99.8,99.93,40951.0,67.4993,67.5601,67.4722,67.5601,40951.0
2018-03-28 14:50:00,99.92,99.94,99.83,99.87,45446.0,67.5534,67.5669,67.4925,67.5196,45446.0
2018-03-28 14:55:00,99.87,100.0,99.8,99.94,50370.0,67.5196,67.6074,67.4722,67.5669,50370.0
2018-03-28 15:00:00,99.95,99.95,99.67,99.68,67695.0,67.5736,67.5736,67.3843,67.3911,67695.0
2018-03-28 15:05:00,99.69,99.76,99.65,99.71,50071.0,67.3979,67.4452,67.3708,67.4114,50071.0
2018-03-28 15:10:00,99.72,99.9,99.69,99.82,55009.0,67.4181,67.5398,67.3979,67.4857,55009.0
2018-03-28 15:15:00,99.83,99.88,99.72,99.87,76173.0,67.4925,67.5263,67.4181,67.5196,76173.0
2018-03-28 15:20:00,99.87,100.03,99.75,99.97,94164.0,67.5196,67.6277,67.4384,67.5872,94164.0
2018-03-28 15:25:00,99.97,100.07,99.94,100.05,93267.0,67.5872,67.6548,67.5669,67.6412,93267.0
2018-03-28 15:30:00,100.05,100.08,99.96,99.99,105680.0,67.6412,67.6615,67.5804,67.6007,105680.0
2018-03-28 15:35:00,99.98,100.18,99.96,100.11,108225.0,67.5939,67.7291,67.5804,67.6818,108225.0
2018-03-28 15:40:00,100.11,100.12,99.94,100.0,106339.0,67.6818,67.6886,67.5669,67.6074,106339.0
2018-03-28 15:45:00,99.99,100.05,99.95,100.01,219078.0,67.6007,67.6412,67.5736,67.6142,219078.0
2018-03-28 15:50:00,100.01,100.04,99.94,99.95,210056.0,67.6142,67.6345,67.5669,67.5736,210056.0
2018-03-28 15:55:00,99.95,99.96,99.75,99.76,457798.0,67.5736,67.5804,67.4384,67.4452,457798.0
2018-03-29 09:30:00,100.28,100.96,100.27,100.86,76079.0,67.7967,68.2565,67.79,68.1889,76079.0
2018-03-29 09:35:00,100.86,101.01,100.72,100.8,20028.0,68.1889,68.2903,68.0942,68.1483,20028.0
2018-03-29 09:40:00,100.79,100.92,100.51,100.51,28938.0,68.1415,68.2294,67.9522,67.9522,28938.0
2018-03-29 09:45:00,100.54,100.63,100.41,100.62,35551.0,67.9725,68.0334,67.8846,68.0266,35551.0
2018-03-29 09:50:00,100.62,100.64,100.42,100.46,32427.0,68.0266,68.0401,67.8914,67.9184,32427.0
2018-03-29 09:55:00,100.47,100.47,100.12,100.15,40258.0,67.9252,67.9252,67.6886,67.7089,40258.0
2018-03-29 10:00:00,100.15,100.23,99.96,100.21,63834.0,67.7089,67.7629,67.5804,67.7494,63834.0
2018-03-29 10:05:00,100.26,100.26,99.99,100.0,24779.0,67.7832,67.7832,67.6007,67.6074,24779.0
2018-03-29 10:10:00,100.0,100.14,99.96,100.11,40751.0,67.6074,67.7021,67.5804,67.6818,40751.0
2018-03-29 10:15:00,100.11,100.38,100.11,100.25,28468.0,67.6818,67.8643,67.6818,67.7765,28468.0
2018-03-29 10:20:00,100.25,100.32,100.18,100.2,23685.0,67.7765,67.8238,67.7291,67.7427,23685.0
2018-03-29 10:25:00,100.22,100.45,100.22,100.42,20750.0,67.7562,67.9117,67.7562,67.8914,20750.0
2018-03-29 10:30:00,100.41,100.45,100.04,100.08,23599.0,67.8846,67.9117,67.6345,67.6615,23599.0
2018-03-29 10:35:00,100.08,100.09,99.99,100.04,22510.0,67.6615,67.6683,67.6007,67.6345,22510.0
2018-03-29 10:40:00,100.03,100.1,99.98,100.09,59029.0,67.6277,67.675,67.5939,67.6683,59029.0
2018-03-29 10:45:00,100.09,100.21,100.03,100.06,44914.0,67.6683,67.7494,67.6277,67.648,44914.0
2018-03-29 10:50:00,100.06,100.24,100.05,100.17,26787.0,67.648,67.7697,67.6412,67.7224,26787.0
2018-03-29 10:55:00,100.17,100.19,100.01,100.09,23457.0,67.7224,67.7359,67.6142,67.6683,23457.0
2018-03-29 11:00:00,100.08,100.23,100.04,100.17,27947.0,67.6615,67.7629,67.6345,67.7224,27947.0
2018-03-29 11:05:00,100.18,100.45,100.07,100.42,39994.0,67.7291,67.9117,67.6548,67.8914,39994.0
2018-03-29 11:10:00,100.41,100.49,100.26,100.4,30108.0,67.8846,67.9387,67.7832,67.8779,30108.0
2018-03-29 11:15:00,100.41,100.41,100.21,100.23,21580.0,67.8846,67.8846,67.7494,67.7629,21580.0
2018-03-29 11:20:00,100.22,100.28,100.07,100.08,25109.0,67.7562,67.7967,67.6548,67.6615,25109.0
2018-03-29 11:25:00,100.08,100.1,99.68,99.72,31228.0,67.6615,67.675,67.3911,67.4181,31228.0
2018-03-29 11:30:00,99.72,99.81,99.65,99.71,30193.0,67.4181,67.479,67.3708,67.4114,30193.0
2018-03-29 11:35:00,99.67,99.75,99.62,99.73,22989.0,67.3843,67.4384,67.3505,67.4249,22989.0
2018-03-29 11:40:00,99.73,99.82,99.71,99.81,21876.0,67.4249,67.4857,67.4114,67.479,21876.0
2018-03-29 11:45:00,99.79,99.99,99.77,99.93,25085.0,67.4655,67.6007,67.4519,67.5601,25085.0
2018-03-29 11:50:00,99.94,100.05,99.92,99.92,15347.0,67.5669,67.6412,67.5534,67.5534,15347.0
2018-03-29 11:55:00,99.93,99.93,99.84,99.88,14194.0,67.5601,67.5601,67.4993,67.5263,14194.0
2018-03-29 12:00:00,99.91,99.91,99.78,99.83,34283.0,67.5466,67.5466,67.4587,67.4925,34283.0
2018-03-29 12:05:00,99.81,99.93,99.8,99.82,14210.0,67.479,67.5601,67.4722,67.4857,14210.0
2018-03-29 12:10:00,99.82,99.9,99.72,99.77,27079.0,67.4857,67.5398,67.4181,67.4519,27079.0
2018-03-29 12:15:00,99.77,99.87,99.74,99.81,17115.0,67.4519,67.5196,67.4317,67.479,17115.0
2018-03-29 12:20:00,99.81,99.86,99.72,99.85,22527.0,67.479,67.5128,67.4181,67.506,22527.0
2018-03-29 12:25:00,99.85,99.85,99.67,99.76,17472.0,67.506,67.506,67.3843,67.4452,17472.0
2018-03-29 12:30:00,99.76,99.79,99.68,99.71,13219.0,67.4452,67.4655,67.3911,67.4114,13219.0
2018-03-29 12:35:00,99.69,99.69,99.6,99.66,15387.0,67.3979,67.3979,67.337,67.3776,15387.0
2018-03-29 12:40:00,99.66,99.7,99.61,99.65,12464.0,67.3776,67.4046,67.3438,67.3708,12464.0
2018-03-29 12:45:00,99.66,99.67,99.56,99.56,17666.0,67.3776,67.3843,67.31,67.31,17666.0
2018-03-29 12:50:00,99.57,99.6,99.48,99.58,18006.0,67.3167,67.337,67.2559,67.3235,18006.0
2018-03-29 12:55:00,99.59,99.73,99.59,99.65,19446.0,67.3303,67.4249,67.3303,67.3708,19446.0
2018-03-29 13:00:00,99.65,99.8,99.64,99.8,20647.0,67.3708,67.4722,67.3641,67.4722,20647.0
2018-03-29 13:05:00,99.8,99.85,99.66,99.7,22944.0,67.4722,67.506,67.3776,67.4046,22944.0
2018-03-29 13:10:00,99.7,99.76,99.69,99.69,13980.0,67.4046,67.4452,67.3979,67.3979,13980.0
2018-03-29 13:15:00,99.68,99.77,99.62,99.77,16247.0,67.3911,67.4519,67.3505,67.4519,16247.0
2018-03-29 13:20:00,99.76,99.91,99.75,99.87,14412.0,67.4452,67.5466,67.4384,67.5196,14412.0
2018-03-29 13:25:00,99.87,99.88,99.75,99.76,14193.0,67.5196,67.5263,67.4384,67.4452,14193.0
2018-03-29 13:30:00,99.77,99.78,99.45,99.47,22563.0,67.4519,67.4587,67.2356,67.2491,22563.0
2018-03-29 13:35:00,99.45,99.52,99.38,99.38,22892.0,67.2356,67.2829,67.1883,67.1883,22892.0
2018-03-29 13:40:00,99.37,99.4,99.28,99.38,23725.0,67.1815,67.2018,67.1207,67.1883,23725.0
2018-03-29 13:45:00,99.38,99.46,99.37,99.41,18009.0,67.1883,67.2424,67.1815,67.2086,18009.0
2018-03-29 13:50:00,99.4,99.48,99.39,99.43,15812.0,67.2018,67.2559,67.195,67.2221,15812.0
2018-03-29 13:55:00,99.43,99.43,99.25,99.25,18294.0,67.2221,67.2221,67.1004,67.1004,18294.0
2018-03-29 14:00:00,99.26,99.35,99.22,99.35,15817.0,67.1071,67.168,67.0801,67.168,15817.0
2018-03-29 14:05:00,99.35,99.54,99.35,99.5,13937.0,67.168,67.2964,67.168,67.2694,13937.0
2018-03-29 14:10:00,99.51,99.69,99.5,99.61,25914.0,67.2762,67.3979,67.2694,67.3438,25914.0
2018-03-29 14:15:00,99.61,99.66,99.53,99.65,16669.0,67.3438,67.3776,67.2897,67.3708,16669.0
2018-03-29 14:20:00,99.65,99.67,99.49,99.53,16107.0,67.3708,67.3843,67.2626,67.2897,16107.0
2018-03-29 14:25:00,99.53,99.57,99.49,99.52,21511.0,67.2897,67.3167,67.2626,67.2829,21511.0
2018-03-29 14:30:00,99.52,99.6,99.47,99.56,23012.0,67.2829,67.337,67.2491,67.31,23012.0
2018-03-29 14:35:00,99.57,99.8,99.48,99.49,49714.0,67.3167,67.4722,67.2559,67.2626,49714.0
2018-03-29 14:40:00,99.48,99.67,99.47,99.62,65650.0,67.2559,67.3843,67.2491,67.3505,65650.0
2018-03-29 14:45:00,99.61,99.66,99.53,99.63,25168.0,67.3438,67.3776,67.2897,67.3573,25168.0
2018-03-29 14:50:00,99.63,99.64,99.57,99.62,18171.0,67.3573,67.3641,67.3167,67.3505,18171.0
2018-03-29 14:55:00,99.64,99.71,99.58,99.58,20991.0,67.3641,67.4114,67.3235,67.3235,20991.0
2018-03-29 15:00:00,99.57,99.67,99.49,99.66,21944.0,67.3167,67.3843,67.2626,67.3776,21944.0
2018-03-29 15:05:00,99.67,99.77,99.66,99.76,16280.0,67.3843,67.4519,67.3776,67.4452,16280.0
2018-03-29 15:10:00,99.73,99.89,99.68,99.78,23543.0,67.4249,67.5331,67.3911,67.4587,23543.0
2018-03-29 15:15:00,99.77,99.79,99.64,99.64,22174.0,67.4519,67.4655,67.3641,67.3641,22174.0
2018-03-29 15:20:00,99.64,99.7,99.56,99.65,16543.0,67.3641,67.4046,67.31,67.3708,16543.0
2018-03-29 15:25:00,99.65,99.67,99.5,99.59,37799.0,67.3708,67.3843,67.2694,67.3303,37799.0
2018-03-29 15:30:00,99.58,99.62,99.44,99.44,44746.0,67.3235,67.3505,67.2288,67.2288,44746.0
2018-03-29 15:35:00,99.43,99.44,99.27,99.43,45806.0,67.2221,67.2288,67.1139,67.2221,45806.0
2018-03-29 15:40:00,99.43,99.54,99.42,99.44,37660.0,67.2221,67.2964,67.2153,67.2288,37660.0
2018-03-29 15:45:00,99.45,99.83,99.45,99.81,57519.0,67.2356,67.4925,67.2356,67.479,57519.0
2018-03-29 15:50:00,99.82,99.87,99.68,99.68,63966.0,67.4857,67.5196,67.3911,67.3911,63966.0
2018-03-29 15:55:00,99.69,99.7,99.41,99.41,188623.0,67.3979,67.4046,67.2086,67.2086,188623.0
2018-04-02 09:30:00,99.59,99.89,99.41,99.74,58498.0,67.3303,67.5331,67.2086,67.4317,58498.0
2018-04-02 09:35:00,99.74,99.78,99.09,99.19,19737.0,67.4317,67.4587,66.9922,67.0598,19737.0
2018-04-02 09:40:00,99.3,99.61,99.2,99.61,11030.0,67.1342,67.3438,67.0666,67.3438,11030.0
2018-04-02 09:45:00,99.58,99.67,99.44,99.54,24047.0,67.3235,67.3843,67.2288,67.2964,24047.0
2018-04-02 09:50:00,99.5,99.63,99.38,99.47,30293.0,67.2694,67.3573,67.1883,67.2491,30293.0
2018-04-02 09:55:00,99.44,99.5,99.33,99.33,30900.0,67.2288,67.2694,67.1545,67.1545,30900.0
2018-04-02 10:00:00,99.32,99.55,99.28,99.51,66623.0,67.1477,67.3032,67.1207,67.2762,66623.0
2018-04-02 10:05:00,99.52,99.66,99.51,99.53,25623.0,67.2829,67.3776,67.2762,67.2897,25623.0
2018-04-02 10:10:00,99.5,99.65,99.5,99.63,21425.0,67.2694,67.3708,67.2694,67.3573,21425.0
2018-04-02 10:15:00,99.64,99.78,99.63,99.69,27526.0,67.3641,67.4587,67.3573,67.3979,27526.0
2018-04-02 10:20:00,99.66,99.76,99.6,99.72,31767.0,67.3776,67.4452,67.337,67.4181,31767.0
2018-04-02 10:25:00,99.72,99.93,99.65,99.9,38015.0,67.4181,67.5601,67.3708,67.5398,38015.0
2018-04-02 10:30:00,99.89,99.92,99.7,99.7,39832.0,67.5331,67.5534,67.4046,67.4046,39832.0
2018-04-02 10:35:00,99.69,99.79,99.6,99.62,32510.0,67.3979,67.4655,67.337,67.3505,32510.0
2018-04-02 10:40:00,99.61,99.76,99.55,99.73,37177.0,67.3438,67.4452,67.3032,67.4249,37177.0
2018-04-02 10:45:00,99.72,99.77,99.64,99.77,19258.0,67.4181,67.4519,67.3641,67.4519,19258.0
2018-04-02 10:50:00,99.76,99.77,99.63,99.66,28242.0,67.4452,67.4519,67.3573,67.3776,28242.0
2018-04-02 10:55:00,99.66,99.66,99.47,99.49,37499.0,67.3776,67.3776,67.2491,67.2626,37499.0
2018-04-02 11:00:00,99.47,99.48,99.23,99.31,60516.0,67.2491,67.2559,67.0869,67.141,60516.0
2018-04-02 11:05:00,99.3,99.55,99.28,99.55,50459.0,67.1342,67.3032,67.1207,67.3032,50459.0
2018-04-02 11:10:00,99.55,99.62,99.33,99.34,52868.0,67.3032,67.3505,67.1545,67.1612,52868.0
2018-04-02 11:15:00,99.34,99.43,99.29,99.34,61584.0,67.1612,67.2221,67.1274,67.1612,61584.0
2018-04-02 11:20:00,99.34,99.42,99.3,99.38,41837.0,67.1612,67.2153,67.1342,67.1883,41837.0
2018-04-02 11:25:00,99.38,99.4,99.3,99.36,28197.0,67.1883,67.2018,67.1342,67.1748,28197.0
2018-04-02 11:30:00,99.38,99.38,99.2,99.23,21428.0,67.1883,67.1883,67.0666,67.0869,21428.0
2018-04-02 11:35:00,99.22,99.22,98.61,98.65,115213.0,67.0801,67.0801,66.6677,66.6947,115213.0
2018-04-02 11:40:00,98.64,98.72,98.43,98.6,33061.0,66.688,66.7421,66.546,66.6609,33061.0
2018-04-02 11:45:00,98.61,98.93,98.53,98.88,20457.0,66.6677,66.884,66.6136,66.8502,20457.0
2018-04-02 11:50:00,98.88,98.92,98.7,98.85,34777.0,66.8502,66.8773,66.7285,66.83,34777.0
2018-04-02 11:55:00,98.87,98.91,98.65,98.66,36864.0,66.8435,66.8705,66.6947,66.7015,36864.0
2018-04-02 12:00:00,98.68,98.71,98.45,98.47,50240.0,66.715,66.7353,66.5595,66.573,50240.0
2018-04-02 12:05:00,98.49,98.5,98.32,98.39,25910.0,66.5866,66.5933,66.4716,66.519,25910.0
2018-04-02 12:10:00,98.37,98.38,98.2,98.31,18662.0,66.5054,66.5122,66.3905,66.4649,18662.0
2018-04-02 12:15:00,98.3,98.38,98.22,98.25,20753.0,66.4581,66.5122,66.404,66.4243,20753.0
2018-04-02 12:20:00,98.25,98.37,98.23,98.31,17263.0,66.4243,66.5054,66.4108,66.4649,17263.0
2018-04-02 12:25:00,98.31,98.39,98.23,98.34,31153.0,66.4649,66.519,66.4108,66.4852,31153.0
2018-04-02 12:30:00,98.35,98.54,98.34,98.4,24797.0,66.4919,66.6204,66.4852,66.5257,24797.0
2018-04-02 12:35:00,98.4,98.44,98.32,98.33,15353.0,66.5257,66.5528,66.4716,66.4784,15353.0
2018-04-02 12:40:00,98.34,98.48,98.29,98.43,20898.0,66.4852,66.5798,66.4514,66.546,20898.0
2018-04-02 12:45:00,98.42,98.44,98.28,98.36,24619.0,66.5392,66.5528,66.4446,66.4987,24619.0
2018-04-02 12:50:00,98.38,98.39,98.3,98.36,30035.0,66.5122,66.519,66.4581,66.4987,30035.0
2018-04-02 12:55:00,98.37,98.38,98.25,98.27,29063.0,66.5054,66.5122,66.4243,66.4378,29063.0
2018-04-02 13:00:00,98.28,98.33,98.17,98.23,28928.0,66.4446,66.4784,66.3702,66.4108,28928.0
2018-04-02 13:05:00,98.23,98.35,98.21,98.34,31384.0,66.4108,66.4919,66.3973,66.4852,31384.0
2018-04-02 13:10:00,98.34,98.54,98.34,98.38,25048.0,66.4852,66.6204,66.4852,66.5122,25048.0
2018-04-02 13:15:00,98.38,98.49,98.37,98.41,35357.0,66.5122,66.5866,66.5054,66.5325,35357.0
2018-04-02 13:20:00,98.43,98.47,98.29,98.3,30137.0,66.546,66.573,66.4514,66.4581,30137.0
2018-04-02 13:25:00,98.3,98.31,98.13,98.16,76676.0,66.4581,66.4649,66.3432,66.3635,76676.0
2018-04-02 13:30:00,98.16,98.25,98.09,98.11,30262.0,66.3635,66.4243,66.3161,66.3297,30262.0
2018-04-02 13:35:00,98.09,98.17,97.97,97.98,32732.0,66.3161,66.3702,66.235,66.2418,32732.0
2018-04-02 13:40:00,97.99,97.99,97.79,97.82,45753.0,66.2485,66.2485,66.1133,66.1336,45753.0
2018-04-02 13:45:00,97.81,97.91,97.7,97.72,25991.0,66.1268,66.1944,66.0525,66.066,25991.0
2018-04-02 13:50:00,97.74,97.79,97.6,97.63,32309.0,66.0795,66.1133,65.9849,66.0051,32309.0
2018-04-02 13:55:00,97.64,97.71,97.58,97.65,29051.0,66.0119,66.0592,65.9713,66.0187,29051.0
2018-04-02 14:00:00,97.64,97.64,97.43,97.5,48872.0,66.0119,66.0119,65.8699,65.9173,48872.0
2018-04-02 14:05:00,97.49,97.63,97.33,97.63,36447.0,65.9105,66.0051,65.8023,66.0051,36447.0
2018-04-02 14:10:00,97.62,97.79,97.57,97.76,60400.0,65.9984,66.1133,65.9646,66.093,60400.0
2018-04-02 14:15:00,97.78,97.85,97.65,97.77,40022.0,66.1066,66.1539,66.0187,66.0998,40022.0
2018-04-02 14:20:00,97.78,97.99,97.78,97.88,16248.0,66.1066,66.2485,66.1066,66.1742,16248.0
2018-04-02 14:25:00,97.89,97.9,97.77,97.81,24227.0,66.1809,66.1877,66.0998,66.1268,24227.0
2018-04-02 14:30:00,97.81,97.96,97.75,97.88,42921.0,66.1268,66.2282,66.0863,66.1742,42921.0
2018-04-02 14:35:00,97.86,97.87,97.71,97.84,42826.0,66.1606,66.1674,66.0592,66.1471,42826.0
2018-04-02 14:40:00,97.83,97.83,97.62,97.62,31986.0,66.1404,66.1404,65.9984,65.9984,31986.0
2018-04-02 14:45:00,97.61,97.7,97.58,97.67,26836.0,65.9916,66.0525,65.9713,66.0322,26836.0
2018-04-02 14:50:00,97.68,97.87,97.67,97.78,40587.0,66.0389,66.1674,66.0322,66.1066,40587.0
2018-04-02 14:55:00,97.76,97.78,97.59,97.65,32603.0,66.093,66.1066,65.9781,66.0187,32603.0
2018-04-02 15:00:00,97.67,97.68,97.51,97.54,46003.0,66.0322,66.0389,65.924,65.9443,46003.0
2018-04-02 15:05:00,97.54,97.64,97.5,97.53,57911.0,65.9443,66.0119,65.9173,65.9375,57911.0
2018-04-02 15:10:00,97.53,97.59,97.43,97.56,41513.0,65.9375,65.9781,65.8699,65.9578,41513.0
2018-04-02 15:15:00,97.56,97.56,97.35,97.48,47044.0,65.9578,65.9578,65.8158,65.9037,47044.0
2018-04-02 15:20:00,97.51,97.56,97.38,97.38,50927.0,65.924,65.9578,65.8361,65.8361,50927.0
2018-04-02 15:25:00,97.38,97.4,97.3,97.39,40338.0,65.8361,65.8496,65.782,65.8429,40338.0
2018-04-02 15:30:00,97.39,97.5,97.33,97.34,54931.0,65.8429,65.9173,65.8023,65.8091,54931.0
2018-04-02 15:35:00,97.35,97.66,97.35,97.56,56537.0,65.8158,66.0254,65.8158,65.9578,56537.0
2018-04-02 15:40:00,97.58,97.68,97.46,97.59,50682.0,65.9713,66.0389,65.8902,65.9781,50682.0
2018-04-02 15:45:00,97.59,97.8,97.55,97.59,94419.0,65.9781,66.1201,65.9511,65.9781,94419.0
2018-04-02 15:50:00,97.59,97.92,97.59,97.84,155930.0,65.9781,66.2012,65.9781,66.1471,155930.0
2018-04-02 15:55:00,97.83,97.85,97.44,97.59,293772.0,66.1404,66.1539,65.8767,65.9781,293772.0
2018-04-03 09:30:00,98.29,98.36,97.74,97.91,107870.0,66.4514,66.4987,66.0795,66.1944,107870.0
2018-04-03 09:35:00,97.78,98.04,97.5,97.88,104913.0,66.1066,66.2823,65.9173,66.1742,104913.0
2018-04-03 09:40:00,97.88,98.03,97.7,98.03,45715.0,66.1742,66.2756,66.0525,66.2756,45715.0
2018-04-03 09:45:00,98.03,98.23,97.77,98.2,50576.0,66.2756,66.4108,66.0998,66.3905,50576.0
2018-04-03 09:50:00,98.2,98.27,97.97,98.03,24563.0,66.3905,66.4378,66.235,66.2756,24563.0
2018-04-03 09:55:00,98.12,98.13,97.84,97.91,37623.0,66.3364,66.3432,66.1471,66.1944,37623.0
2018-04-03 10:00:00,97.91,98.05,97.89,98.0,28928.0,66.1944,66.2891,66.1809,66.2553,28928.0
2018-04-03 10:05:00,97.97,98.3,97.96,98.3,21890.0,66.235,66.4581,66.2282,66.4581,21890.0
2018-04-03 10:10:00,98.29,98.31,98.17,98.18,26757.0,66.4514,66.4649,66.3702,66.377,26757.0
2018-04-03 10:15:00,98.2,98.23,98.11,98.17,30508.0,66.3905,66.4108,66.3297,66.3702,30508.0
2018-04-03 10:20:00,98.17,98.19,98.01,98.06,27977.0,66.3702,66.3837,66.2621,66.2959,27977.0
2018-04-03 10:25:00,98.04,98.05,97.94,98.0,16082.0,66.2823,66.2891,66.2147,66.2553,16082.0
2018-04-03 10:30:00,97.99,98.17,97.89,98.15,40166.0,66.2485,66.3702,66.1809,66.3567,40166.0
2018-04-03 10:35:00,98.15,98.42,98.15,98.25,24983.0,66.3567,66.5392,66.3567,66.4243,24983.0
2018-04-03 10:40:00,98.27,98.45,98.22,98.43,17593.0,66.4378,66.5595,66.404,66.546,17593.0
2018-04-03 10:45:00,98.43,98.64,98.34,98.6,26295.0,66.546,66.688,66.4852,66.6609,26295.0
2018-04-03 10:50:00,98.6,98.61,98.48,98.61,30395.0,66.6609,66.6677,66.5798,66.6677,30395.0
2018-04-03 10:55:00,98.62,98.73,98.29,98.56,48277.0,66.6745,66.7488,66.4514,66.6339,48277.0
2018-04-03 11:00:00,98.57,98.76,98.44,98.69,34008.0,66.6407,66.7691,66.5528,66.7218,34008.0
2018-04-03 11:05:00,98.69,98.8,98.64,98.8,25177.0,66.7218,66.7962,66.688,66.7962,25177.0
2018-04-03 11:10:00,98.8,98.81,98.65,98.74,41269.0,66.7962,66.8029,66.6947,66.7556,41269.0
2018-04-03 11:15:00,98.75,98.78,98.62,98.7,54212.0,66.7623,66.7826,66.6745,66.7285,54212.0
2018-04-03 11:20:00,98.7,98.84,98.68,98.7,36346.0,66.7285,66.8232,66.715,66.7285,36346.0
2018-04-03 11:25:00,98.7,98.96,98.7,98.84,60962.0,66.7285,66.9043,66.7285,66.8232,60962.0
2018-04-03 11:30:00,98.83,98.93,98.82,98.84,42988.0,66.8164,66.884,66.8097,66.8232,42988.0
2018-04-03 11:35:00,98.83,99.08,98.83,99.03,45445.0,66.8164,66.9855,66.8164,66.9516,45445.0
2018-04-03 11:40:00,99.02,99.28,99.0,99.23,42777.0,66.9449,67.1207,66.9314,67.0869,42777.0
2018-04-03 11:45:00,99.24,99.24,99.02,99.06,36999.0,67.0936,67.0936,66.9449,66.9719,36999.0
2018-04-03 11:50:00,99.07,99.08,98.99,99.05,31210.0,66.9787,66.9855,66.9246,66.9652,31210.0
2018-04-03 11:55:00,99.05,99.05,98.97,99.0,34656.0,66.9652,66.9652,66.9111,66.9314,34656.0
2018-04-03 12:00:00,99.0,99.07,98.95,99.01,45370.0,66.9314,66.9787,66.8976,66.9381,45370.0
2018-04-03 12:05:00,99.03,99.07,98.99,99.02,28572.0,66.9516,66.9787,66.9246,66.9449,28572.0
2018-04-03 12:10:00,99.02,99.03,98.94,99.02,37943.0,66.9449,66.9516,66.8908,66.9449,37943.0
2018-04-03 12:15:00,99.02,99.08,98.97,98.98,28251.0,66.9449,66.9855,66.9111,66.9178,28251.0
2018-04-03 12:20:00,98.99,99.01,98.92,98.94,33382.0,66.9246,66.9381,66.8773,66.8908,33382.0
2018-04-03 12:25:00,98.95,99.12,98.93,99.04,38823.0,66.8976,67.0125,66.884,66.9584,38823.0
2018-04-03 12:30:00,99.03,99.03,98.97,98.97,29370.0,66.9516,66.9516,66.9111,66.9111,29370.0
2018-04-03 12:35:00,98.97,99.0,98.86,98.88,49986.0,66.9111,66.9314,66.8367,66.8502,49986.0
2018-04-03 12:40:00,98.88,99.03,98.88,99.0,33528.0,66.8502,66.9516,66.8502,66.9314,33528.0
2018-04-03 12:45:00,99.01,99.02,98.94,98.95,24219.0,66.9381,66.9449,66.8908,66.8976,24219.0
2018-04-03 12:50:00,98.95,99.01,98.93,98.99,33706.0,66.8976,66.9381,66.884,66.9246,33706.0
2018-04-03 12:55:00,98.99,99.09,98.97,99.0,22956.0,66.9246,66.9922,66.9111,66.9314,22956.0
2018-04-03 13:00:00,98.99,99.04,98.87,99.04,37367.0,66.9246,66.9584,66.8435,66.9584,37367.0
2018-04-03 13:05:00,99.04,99.06,98.87,98.89,19278.0,66.9584,66.9719,66.8435,66.857,19278.0
2018-04-03 13:10:00,98.88,98.97,98.8,98.83,19651.0,66.8502,66.9111,66.7962,66.8164,19651.0
2018-04-03 13:15:00,98.81,98.9,98.77,98.89,31152.0,66.8029,66.8638,66.7759,66.857,31152.0
2018-04-03 13:20:00,98.89,99.14,98.89,99.11,31217.0,66.857,67.026,66.857,67.0057,31217.0
2018-04-03 13:25:00,99.11,99.29,99.11,99.14,24916.0,67.0057,67.1274,67.0057,67.026,24916.0
2018-04-03 13:30:00,99.14,99.17,99.0,99.06,15076.0,67.026,67.0463,66.9314,66.9719,15076.0
2018-04-03 13:35:00,99.07,99.08,99.03,99.03,13980.0,66.9787,66.9855,66.9516,66.9516,13980.0
2018-04-03 13:40:00,99.0,99.11,99.0,99.08,18389.0,66.9314,67.0057,66.9314,66.9855,18389.0
2018-04-03 13:45:00,99.09,99.14,99.04,99.08,21657.0,66.9922,67.026,66.9584,66.9855,21657.0
2018-04-03 13:50:00,99.07,99.15,99.03,99.1,18764.0,66.9787,67.0328,66.9516,66.999,18764.0
2018-04-03 13:55:00,99.1,99.22,99.07,99.19,29089.0,66.999,67.0801,66.9787,67.0598,29089.0
2018-04-03 14:00:00,99.2,99.25,99.09,99.21,34921.0,67.0666,67.1004,66.9922,67.0733,34921.0
2018-04-03 14:05:00,99.2,99.2,99.1,99.16,27107.0,67.0666,67.0666,66.999,67.0395,27107.0
2018-04-03 14:10:00,99.16,99.18,99.12,99.13,24103.0,67.0395,67.0531,67.0125,67.0193,24103.0
2018-04-03 14:15:00,99.13,99.14,99.03,99.11,19360.0,67.0193,67.026,66.9516,67.0057,19360.0
2018-04-03 14:20:00,99.1,99.24,99.09,99.24,37872.0,66.999,67.0936,66.9922,67.0936,37872.0
2018-04-03 14:25:00,99.24,99.27,99.06,99.13,35326.0,67.0936,67.1139,66.9719,67.0193,35326.0
2018-04-03 14:30:00,99.12,99.14,98.97,98.98,38414.0,67.0125,67.026,66.9111,66.9178,38414.0
2018-04-03 14:35:00,98.98,99.01,98.92,99.0,46498.0,66.9178,66.9381,66.8773,66.9314,46498.0
2018-04-03 14:40:00,98.98,99.02,98.92,98.94,41141.0,66.9178,66.9449,66.8773,66.8908,41141.0
2018-04-03 14:45:00,98.95,99.25,98.95,99.21,74077.0,66.8976,67.1004,66.8976,67.0733,74077.0
2018-04-03 14:50:00,99.22,99.27,99.16,99.24,36064.0,67.0801,67.1139,67.0395,67.0936,36064.0
2018-04-03 14:55:00,99.25,99.37,99.25,99.31,24415.0,67.1004,67.1815,67.1004,67.141,24415.0
2018-04-03 15:00:00,99.31,99.64,99.27,99.61,45079.0,67.141,67.3641,67.1139,67.3438,45079.0
2018-04-03 15:05:00,99.6,100.05,99.58,99.99,57583.0,67.337,67.6412,67.3235,67.6007,57583.0
2018-04-03 15:10:00,99.96,100.07,99.77,99.77,72697.0,67.5804,67.6548,67.4519,67.4519,72697.0
2018-04-03 15:15:00,99.77,99.86,99.7,99.85,39565.0,67.4519,67.5128,67.4046,67.506,39565.0
2018-04-03 15:20:00,99.84,99.95,99.71,99.93,60823.0,67.4993,67.5736,67.4114,67.5601,60823.0
2018-04-03 15:25:00,99.92,100.07,99.87,100.01,51523.0,67.5534,67.6548,67.5196,67.6142,51523.0
2018-04-03 15:30:00,100.02,100.03,99.72,99.75,72341.0,67.621,67.6277,67.4181,67.4384,72341.0
2018-04-03 15:35:00,99.75,99.75,99.57,99.69,46583.0,67.4384,67.4384,67.3167,67.3979,46583.0
2018-04-03 15:40:00,99.7,99.9,99.67,99.76,146226.0,67.4046,67.5398,67.3843,67.4452,146226.0
2018-04-03 15:45:00,99.75,99.99,99.7,99.87,150296.0,67.4384,67.6007,67.4046,67.5196,150296.0
2018-04-03 15:50:00,99.87,100.0,99.8,99.87,176824.0,67.5196,67.6074,67.4722,67.5196,176824.0
2018-04-03 15:55:00,99.86,100.02,99.81,99.85,369044.0,67.5128,67.621,67.479,67.506,369044.0
2018-04-04 09:30:00,99.19,99.73,98.9,99.54,103148.0,67.0598,67.4249,66.8638,67.2964,103148.0
2018-04-04 09:35:00,99.55,99.83,99.34,99.76,28965.0,67.3032,67.4925,67.1612,67.4452,28965.0
2018-04-04 09:40:00,99.74,100.05,99.59,100.02,78265.0,67.4317,67.6412,67.3303,67.621,78265.0
2018-04-04 09:45:00,100.01,100.15,99.8,100.12,56928.0,67.6142,67.7089,67.4722,67.6886,56928.0
2018-04-04 09:50:00,100.12,100.34,100.04,100.2,39581.0,67.6886,67.8373,67.6345,67.7427,39581.0
2018-04-04 09:55:00,100.21,100.42,100.2,100.38,45503.0,67.7494,67.8914,67.7427,67.8643,45503.0
2018-04-04 10:00:00,100.36,100.38,99.87,99.87,41616.0,67.8508,67.8643,67.5196,67.5196,41616.0
2018-04-04 10:05:00,99.87,100.21,99.87,100.08,58774.0,67.5196,67.7494,67.5196,67.6615,58774.0
2018-04-04 10:10:00,100.08,100.17,100.02,100.1,84638.0,67.6615,67.7224,67.621,67.675,84638.0
2018-04-04 10:15:00,100.08,100.09,99.97,100.07,117337.0,67.6615,67.6683,67.5872,67.6548,117337.0
2018-04-04 10:20:00,100.05,100.1,99.87,99.9,58247.0,67.6412,67.675,67.5196,67.5398,58247.0
2018-04-04 10:25:00,99.9,100.05,99.83,99.83,32091.0,67.5398,67.6412,67.4925,67.4925,32091.0
2018-04-04 10:30:00,99.84,100.1,99.84,99.97,65851.0,67.4993,67.675,67.4993,67.5872,65851.0
2018-04-04 10:35:00,99.99,100.09,99.93,100.02,44811.0,67.6007,67.6683,67.5601,67.621,44811.0
2018-04-04 10:40:00,100.0,100.07,99.98,100.02,24989.0,67.6074,67.6548,67.5939,67.621,24989.0
2018-04-04 10:45:00,100.02,100.32,100.01,100.28,48113.0,67.621,67.8238,67.6142,67.7967,48113.0
2018-04-04 10:50:00,100.27,100.38,100.21,100.31,20651.0,67.79,67.8643,67.7494,67.817,20651.0
2018-04-04 10:55:00,100.31,100.45,100.3,100.39,35345.0,67.817,67.9117,67.8103,67.8711,35345.0
2018-04-04 11:00:00,100.38,100.38,100.08,100.18,34275.0,67.8643,67.8643,67.6615,67.7291,34275.0
2018-04-04 11:05:00,100.16,100.34,100.14,100.32,21367.0,67.7156,67.8373,67.7021,67.8238,21367.0
2018-04-04 11:10:00,100.32,100.41,100.31,100.32,18115.0,67.8238,67.8846,67.817,67.8238,18115.0
2018-04-04 11:15:00,100.3,100.42,100.15,100.15,58507.0,67.8103,67.8914,67.7089,67.7089,58507.0
2018-04-04 11:20:00,100.16,100.19,99.93,99.99,38494.0,67.7156,67.7359,67.5601,67.6007,38494.0
2018-04-04 11:25:00,99.99,100.02,99.9,100.0,39375.0,67.6007,67.621,67.5398,67.6074,39375.0
2018-04-04 11:30:00,99.98,100.19,99.98,100.14,53344.0,67.5939,67.7359,67.5939,67.7021,53344.0
2018-04-04 11:35:00,100.12,100.17,100.06,100.12,35225.0,67.6886,67.7224,67.648,67.6886,35225.0
2018-04-04 11:40:00,100.12,100.12,99.91,100.03,33645.0,67.6886,67.6886,67.5466,67.6277,33645.0
2018-04-04 11:45:00,100.03,100.08,99.96,99.98,52543.0,67.6277,67.6615,67.5804,67.5939,52543.0
2018-04-04 11:50:00,99.97,100.04,99.94,99.96,23221.0,67.5872,67.6345,67.5669,67.5804,23221.0
2018-04-04 11:55:00,99.97,100.12,99.97,100.1,16166.0,67.5872,67.6886,67.5872,67.675,16166.0
2018-04-04 12:00:00,100.1,100.11,99.91,99.92,26834.0,67.675,67.6818,67.5466,67.5534,26834.0
2018-04-04 12:05:00,99.93,100.04,99.91,100.02,28710.0,67.5601,67.6345,67.5466,67.621,28710.0
2018-04-04 12:10:00,100.03,100.23,100.0,100.16,30086.0,67.6277,67.7629,67.6074,67.7156,30086.0
2018-04-04 12:15:00,100.16,100.16,100.05,100.05,22951.0,67.7156,67.7156,67.6412,67.6412,22951.0
2018-04-04 12:20:00,100.05,100.29,100.03,100.22,28241.0,67.6412,67.8035,67.6277,67.7562,28241.0
2018-04-04 12:25:00,100.2,100.23,100.13,100.23,22275.0,67.7427,67.7629,67.6953,67.7629,22275.0
2018-04-04 12:30:00,100.23,100.39,100.15,100.39,37576.0,67.7629,67.8711,67.7089,67.8711,37576.0
2018-04-04 12:35:00,100.4,100.46,100.27,100.35,18637.0,67.8779,67.9184,67.79,67.8441,18637.0
2018-04-04 12:40:00,100.38,100.4,100.29,100.4,18263.0,67.8643,67.8779,67.8035,67.8779,18263.0
2018-04-04 12:45:00,100.41,100.45,100.3,100.36,32601.0,67.8846,67.9117,67.8103,67.8508,32601.0
2018-04-04 12:50:00,100.36,100.43,100.26,100.42,38278.0,67.8508,67.8982,67.7832,67.8914,38278.0
2018-04-04 12:55:00,100.42,100.53,100.4,100.47,20844.0,67.8914,67.9658,67.8779,67.9252,20844.0
2018-04-04 13:00:00,100.49,100.54,100.48,100.51,15855.0,67.9387,67.9725,67.932,67.9522,15855.0
2018-04-04 13:05:00,100.5,100.51,100.39,100.41,36245.0,67.9455,67.9522,67.8711,67.8846,36245.0
2018-04-04 13:10:00,100.41,100.41,100.3,100.34,27133.0,67.8846,67.8846,67.8103,67.8373,27133.0
2018-04-04 13:15:00,100.34,100.43,100.34,100.36,18402.0,67.8373,67.8982,67.8373,67.8508,18402.0
2018-04-04 13:20:00,100.35,100.52,100.31,100.33,35928.0,67.8441,67.959,67.817,67.8305,35928.0
2018-04-04 13:25:00,100.33,100.34,100.21,100.33,27812.0,67.8305,67.8373,67.7494,67.8305,27812.0
2018-04-04 13:30:00,100.32,100.32,100.18,100.2,24244.0,67.8238,67.8238,67.7291,67.7427,24244.0
2018-04-04 13:35:00,100.2,100.38,100.2,100.37,17438.0,67.7427,67.8643,67.7427,67.8576,17438.0
2018-04-04 13:40:00,100.38,100.53,100.38,100.41,23675.0,67.8643,67.9658,67.8643,67.8846,23675.0
2018-04-04 13:45:00,100.4,100.43,100.33,100.38,21783.0,67.8779,67.8982,67.8305,67.8643,21783.0
2018-04-04 13:50:00,100.38,100.46,100.33,100.43,41725.0,67.8643,67.9184,67.8305,67.8982,41725.0
2018-04-04 13:55:00,100.44,100.53,100.43,100.53,25817.0,67.9049,67.9658,67.8982,67.9658,25817.0
2018-04-04 14:00:00,100.54,100.67,100.53,100.58,32782.0,67.9725,68.0604,67.9658,67.9996,32782.0
2018-04-04 14:05:00,100.59,100.68,100.59,100.6,20420.0,68.0063,68.0672,68.0063,68.0131,20420.0
2018-04-04 14:10:00,100.61,100.73,100.6,100.66,23050.0,68.0198,68.101,68.0131,68.0537,23050.0
2018-04-04 14:15:00,100.66,100.79,100.63,100.78,28792.0,68.0537,68.1415,68.0334,68.1348,28792.0
2018-04-04 14:20:00,100.78,100.9,100.77,100.84,23151.0,68.1348,68.2159,68.128,68.1753,23151.0
2018-04-04 14:25:00,100.84,100.89,100.77,100.81,30943.0,68.1753,68.2091,68.128,68.1551,30943.0
2018-04-04 14:30:00,100.82,100.84,100.7,100.71,47672.0,68.1618,68.1753,68.0807,68.0875,47672.0
2018-04-04 14:35:00,100.71,100.9,100.7,100.9,38725.0,68.0875,68.2159,68.0807,68.2159,38725.0
2018-04-04 14:40:00,100.92,101.15,100.84,101.12,61727.0,68.2294,68.3849,68.1753,68.3646,61727.0
2018-04-04 14:45:00,101.11,101.2,101.05,101.12,27846.0,68.3579,68.4187,68.3173,68.3646,27846.0
2018-04-04 14:50:00,101.14,101.15,100.96,100.96,26815.0,68.3782,68.3849,68.2565,68.2565,26815.0
2018-04-04 14:55:00,100.96,101.06,100.96,101.0,28204.0,68.2565,68.3241,68.2565,68.2835,28204.0
2018-04-04 15:00:00,101.0,101.16,101.0,101.12,33527.0,68.2835,68.3917,68.2835,68.3646,33527.0
2018-04-04 15:05:00,101.13,101.27,101.1,101.18,23800.0,68.3714,68.4661,68.3511,68.4052,23800.0
2018-04-04 15:10:00,101.16,101.16,100.99,101.0,32675.0,68.3917,68.3917,68.2768,68.2835,32675.0
2018-04-04 15:15:00,100.99,101.06,100.94,100.95,32898.0,68.2768,68.3241,68.243,68.2497,32898.0
2018-04-04 15:20:00,100.96,101.11,100.95,101.04,35995.0,68.2565,68.3579,68.2497,68.3106,35995.0
2018-04-04 15:25:00,101.04,101.19,100.98,101.09,43881.0,68.3106,68.412,68.27,68.3444,43881.0
2018-04-04 15:30:00,101.08,101.21,101.07,101.09,51909.0,68.3376,68.4255,68.3308,68.3444,51909.0
2018-04-04 15:35:00,101.08,101.15,101.08,101.12,64923.0,68.3376,68.3849,68.3376,68.3646,64923.0
2018-04-04 15:40:00,101.12,101.12,101.03,101.04,84847.0,68.3646,68.3646,68.3038,68.3106,84847.0
2018-04-04 15:45:00,101.03,101.24,100.99,101.2,180606.0,68.3038,68.4458,68.2768,68.4187,180606.0
2018-04-04 15:50:00,101.21,101.36,101.2,101.21,93724.0,68.4255,68.5269,68.4187,68.4255,93724.0
2018-04-04 15:55:00,101.2,101.22,100.87,100.95,368405.0,68.4187,68.4323,68.1956,68.2497,368405.0
2018-04-05 09:30:00,101.39,101.55,100.78,100.78,76884.0,68.5472,68.6554,68.1348,68.1348,76884.0
2018-04-05 09:35:00,100.87,100.88,100.35,100.35,33037.0,68.1956,68.2024,67.8441,67.8441,33037.0
2018-04-05 09:40:00,100.36,100.55,100.21,100.55,19447.0,67.8508,67.9793,67.7494,67.9793,19447.0
2018-04-05 09:45:00,100.52,100.87,100.46,100.86,21637.0,67.959,68.1956,67.9184,68.1889,21637.0
2018-04-05 09:50:00,100.84,100.93,100.74,100.85,19464.0,68.1753,68.2362,68.1077,68.1821,19464.0
2018-04-05 09:55:00,100.85,100.92,100.74,100.92,25350.0,68.1821,68.2294,68.1077,68.2294,25350.0
2018-04-05 10:00:00,100.91,101.17,100.8,101.07,54686.0,68.2227,68.3984,68.1483,68.3308,54686.0
2018-04-05 10:05:00,101.09,101.19,100.96,101.18,30967.0,68.3444,68.412,68.2565,68.4052,30967.0
2018-04-05 10:10:00,101.19,101.29,101.17,101.28,20397.0,68.412,68.4796,68.3984,68.4728,20397.0
2018-04-05 10:15:00,101.27,101.43,101.17,101.36,23701.0,68.4661,68.5742,68.3984,68.5269,23701.0
2018-04-05 10:20:00,101.39,101.56,101.35,101.55,17721.0,68.5472,68.6621,68.5201,68.6554,17721.0
2018-04-05 10:25:00,101.57,101.59,101.43,101.55,18588.0,68.6689,68.6824,68.5742,68.6554,18588.0
2018-04-05 10:30:00,101.55,101.62,101.42,101.6,35881.0,68.6554,68.7027,68.5675,68.6892,35881.0
2018-04-05 10:35:00,101.6,101.6,101.48,101.5,30733.0,68.6892,68.6892,68.608,68.6216,30733.0
2018-04-05 10:40:00,101.5,101.61,101.49,101.55,36693.0,68.6216,68.6959,68.6148,68.6554,36693.0
2018-04-05 10:45:00,101.56,101.58,101.49,101.54,22933.0,68.6621,68.6756,68.6148,68.6486,22933.0
2018-04-05 10:50:00,101.53,101.6,101.5,101.6,43558.0,68.6418,68.6892,68.6216,68.6892,43558.0
2018-04-05 10:55:00,101.6,101.71,101.49,101.52,36915.0,68.6892,68.7635,68.6148,68.6351,36915.0
2018-04-05 11:00:00,101.53,101.59,101.44,101.54,30372.0,68.6418,68.6824,68.581,68.6486,30372.0
2018-04-05 11:05:00,101.56,101.89,101.47,101.89,30577.0,68.6621,68.8852,68.6013,68.8852,30577.0
2018-04-05 11:10:00,101.91,101.99,101.75,101.99,26976.0,68.8987,68.9528,68.7906,68.9528,26976.0
2018-04-05 11:15:00,101.99,102.06,101.94,101.96,89805.0,68.9528,69.0002,68.919,68.9325,89805.0
2018-04-05 11:20:00,101.97,102.02,101.9,101.93,18914.0,68.9393,68.9731,68.892,68.9123,18914.0
2018-04-05 11:25:00,101.92,102.01,101.88,101.91,25097.0,68.9055,68.9664,68.8785,68.8987,25097.0
2018-04-05 11:30:00,101.91,102.01,101.85,102.0,28994.0,68.8987,68.9664,68.8582,68.9596,28994.0
2018-04-05 11:35:00,101.99,102.02,101.89,101.93,41032.0,68.9528,68.9731,68.8852,68.9123,41032.0
2018-04-05 11:40:00,101.93,101.96,101.87,101.95,26014.0,68.9123,68.9325,68.8717,68.9258,26014.0
2018-04-05 11:45:00,101.95,102.0,101.91,101.98,26880.0,68.9258,68.9596,68.8987,68.9461,26880.0
2018-04-05 11:50:00,101.98,102.1,101.98,102.04,43699.0,68.9461,69.0272,68.9461,68.9866,43699.0
2018-04-05 11:55:00,102.04,102.07,101.92,101.98,49217.0,68.9866,69.0069,68.9055,68.9461,49217.0
2018-04-05 12:00:00,101.98,102.01,101.93,101.93,30814.0,68.9461,68.9664,68.9123,68.9123,30814.0
2018-04-05 12:05:00,101.93,101.95,101.85,101.85,19702.0,68.9123,68.9258,68.8582,68.8582,19702.0
2018-04-05 12:10:00,101.86,101.91,101.79,101.9,17020.0,68.8649,68.8987,68.8176,68.892,17020.0
2018-04-05 12:15:00,101.91,101.93,101.71,101.75,19704.0,68.8987,68.9123,68.7635,68.7906,19704.0
2018-04-05 12:20:00,101.76,101.86,101.76,101.85,11510.0,68.7973,68.8649,68.7973,68.8582,11510.0
2018-04-05 12:25:00,101.85,102.03,101.85,102.03,26906.0,68.8582,68.9799,68.8582,68.9799,26906.0
2018-04-05 12:30:00,102.01,102.04,101.98,102.01,30520.0,68.9664,68.9866,68.9461,68.9664,30520.0
2018-04-05 12:35:00,102.0,102.04,101.92,102.04,39508.0,68.9596,68.9866,68.9055,68.9866,39508.0
2018-04-05 12:40:00,102.03,102.07,101.98,102.0,32867.0,68.9799,69.0069,68.9461,68.9596,32867.0
2018-04-05 12:45:00,102.01,102.06,101.98,102.06,41749.0,68.9664,69.0002,68.9461,69.0002,41749.0
2018-04-05 12:50:00,102.07,102.09,101.99,101.99,32119.0,69.0069,69.0204,68.9528,68.9528,32119.0
2018-04-05 12:55:00,102.0,102.1,102.0,102.09,79186.0,68.9596,69.0272,68.9596,69.0204,79186.0
2018-04-05 13:00:00,102.08,102.13,102.05,102.1,22055.0,69.0137,69.0475,68.9934,69.0272,22055.0
2018-04-05 13:05:00,102.1,102.13,102.04,102.06,25076.0,69.0272,69.0475,68.9866,69.0002,25076.0
2018-04-05 13:10:00,102.05,102.05,101.92,101.99,27699.0,68.9934,68.9934,68.9055,68.9528,27699.0
2018-04-05 13:15:00,102.0,102.01,101.92,101.97,20538.0,68.9596,68.9664,68.9055,68.9393,20538.0
2018-04-05 13:20:00,101.97,101.98,101.86,101.98,33776.0,68.9393,68.9461,68.8649,68.9461,33776.0
2018-04-05 13:25:00,101.97,102.01,101.91,101.92,27536.0,68.9393,68.9664,68.8987,68.9055,27536.0
2018-04-05 13:30:00,101.93,102.01,101.91,101.97,42671.0,68.9123,68.9664,68.8987,68.9393,42671.0
2018-04-05 13:35:00,101.97,102.0,101.88,101.93,35178.0,68.9393,68.9596,68.8785,68.9123,35178.0
2018-04-05 13:40:00,101.93,101.93,101.74,101.77,33357.0,68.9123,68.9123,68.7838,68.8041,33357.0
2018-04-05 13:45:00,101.76,101.86,101.76,101.85,19619.0,68.7973,68.8649,68.7973,68.8582,19619.0
2018-04-05 13:50:00,101.84,101.99,101.84,101.92,21420.0,68.8514,68.9528,68.8514,68.9055,21420.0
2018-04-05 13:55:00,101.91,101.94,101.86,101.93,24447.0,68.8987,68.919,68.8649,68.9123,24447.0
2018-04-05 14:00:00,101.93,102.05,101.92,101.96,34265.0,68.9123,68.9934,68.9055,68.9325,34265.0
2018-04-05 14:05:00,101.95,101.95,101.79,101.8,24707.0,68.9258,68.9258,68.8176,68.8244,24707.0
2018-04-05 14:10:00,101.8,101.93,101.8,101.89,18045.0,68.8244,68.9123,68.8244,68.8852,18045.0
2018-04-05 14:15:00,101.9,101.98,101.9,101.94,31884.0,68.892,68.9461,68.892,68.919,31884.0
2018-04-05 14:20:00,101.95,101.95,101.83,101.84,28472.0,68.9258,68.9258,68.8447,68.8514,28472.0
2018-04-05 14:25:00,101.83,102.01,101.82,102.0,37383.0,68.8447,68.9664,68.8379,68.9596,37383.0
2018-04-05 14:30:00,102.0,102.1,101.99,102.04,63614.0,68.9596,69.0272,68.9528,68.9866,63614.0
2018-04-05 14:35:00,102.04,102.07,102.0,102.04,54739.0,68.9866,69.0069,68.9596,68.9866,54739.0
2018-04-05 14:40:00,102.04,102.11,102.02,102.07,63617.0,68.9866,69.034,68.9731,69.0069,63617.0
2018-04-05 14:45:00,102.07,102.21,102.06,102.09,46681.0,69.0069,69.1016,69.0002,69.0204,46681.0
2018-04-05 14:50:00,102.08,102.12,102.01,102.08,30687.0,69.0137,69.0407,68.9664,69.0137,30687.0
2018-04-05 14:55:00,102.09,102.14,102.03,102.04,31843.0,69.0204,69.0542,68.9799,68.9866,31843.0
2018-04-05 15:00:00,102.05,102.06,101.91,102.03,37631.0,68.9934,69.0002,68.8987,68.9799,37631.0
2018-04-05 15:05:00,102.03,102.14,102.02,102.12,65019.0,68.9799,69.0542,68.9731,69.0407,65019.0
2018-04-05 15:10:00,102.13,102.16,102.04,102.09,65025.0,69.0475,69.0678,68.9866,69.0204,65025.0
2018-04-05 15:15:00,102.09,102.12,102.04,102.08,41215.0,69.0204,69.0407,68.9866,69.0137,41215.0
2018-04-05 15:20:00,102.09,102.11,102.0,102.02,31513.0,69.0204,69.034,68.9596,68.9731,31513.0
2018-04-05 15:25:00,102.03,102.07,101.99,102.04,33534.0,68.9799,69.0069,68.9528,68.9866,33534.0
2018-04-05 15:30:00,102.03,102.03,101.81,101.83,37894.0,68.9799,68.9799,68.8311,68.8447,37894.0
2018-04-05 15:35:00,101.84,101.87,101.74,101.77,40490.0,68.8514,68.8717,68.7838,68.8041,40490.0
2018-04-05 15:40:00,101.78,101.97,101.77,101.94,47311.0,68.8109,68.9393,68.8041,68.919,47311.0
2018-04-05 15:45:00,101.95,102.04,101.94,102.02,108107.0,68.9258,68.9866,68.919,68.9731,108107.0
2018-04-05 15:50:00,102.02,102.11,101.96,102.04,77257.0,68.9731,69.034,68.9325,68.9866,77257.0
2018-04-05 15:55:00,102.04,102.04,101.7,101.72,292375.0,68.9866,68.9866,68.7568,68.7703,292375.0
2018-04-06 09:30:00,101.62,102.0,101.54,101.97,69919.0,68.7027,68.9596,68.6486,68.9393,69919.0
2018-04-06 09:35:00,101.98,102.05,101.71,102.0,30532.0,68.9461,68.9934,68.7635,68.9596,30532.0
2018-04-06 09:40:00,101.95,102.14,101.84,101.95,39580.0,68.9258,69.0542,68.8514,68.9258,39580.0
2018-04-06 09:45:00,101.95,102.06,101.83,101.98,29328.0,68.9258,69.0002,68.8447,68.9461,29328.0
2018-04-06 09:50:00,101.97,102.17,101.89,102.08,77760.0,68.9393,69.0745,68.8852,69.0137,77760.0
2018-04-06 09:55:00,102.08,102.2,101.96,102.15,29871.0,69.0137,69.0948,68.9325,69.061,29871.0
2018-04-06 10:00:00,102.17,102.23,102.08,102.17,48456.0,69.0745,69.1151,69.0137,69.0745,48456.0
2018-04-06 10:05:00,102.17,102.26,102.1,102.15,103978.0,69.0745,69.1354,69.0272,69.061,103978.0
2018-04-06 10:10:00,102.15,102.18,101.97,102.03,102769.0,69.061,69.0813,68.9393,68.9799,102769.0
2018-04-06 10:15:00,102.05,102.37,102.05,102.32,71069.0,68.9934,69.2097,68.9934,69.1759,71069.0
2018-04-06 10:20:00,102.32,102.4,102.2,102.2,75790.0,69.1759,69.23,69.0948,69.0948,75790.0
2018-04-06 10:25:00,102.2,102.36,102.16,102.33,94513.0,69.0948,69.203,69.0678,69.1827,94513.0
2018-04-06 10:30:00,102.33,102.41,102.12,102.21,71399.0,69.1827,69.2368,69.0407,69.1016,71399.0
2018-04-06 10:35:00,102.21,102.22,102.07,102.13,23530.0,69.1016,69.1083,69.0069,69.0475,23530.0
2018-04-06 10:40:00,102.13,102.19,101.98,102.08,53581.0,69.0475,69.088,68.9461,69.0137,53581.0
2018-04-06 10:45:00,102.08,102.1,101.78,101.97,28064.0,69.0137,69.0272,68.8109,68.9393,28064.0
2018-04-06 10:50:00,101.94,101.99,101.81,101.84,26090.0,68.919,68.9528,68.8311,68.8514,26090.0
2018-04-06 10:55:00,101.85,102.12,101.85,102.11,27925.0,68.8582,69.0407,68.8582,69.034,27925.0
2018-04-06 11:00:00,102.11,102.14,101.99,102.12,34819.0,69.034,69.0542,68.9528,69.0407,34819.0
2018-04-06 11:05:00,102.11,102.17,102.03,102.14,37006.0,69.034,69.0745,68.9799,69.0542,37006.0
2018-04-06 11:10:00,102.14,102.3,102.14,102.15,63195.0,69.0542,69.1624,69.0542,69.061,63195.0
2018-04-06 11:15:00,102.14,102.18,101.98,102.09,42908.0,69.0542,69.0813,68.9461,69.0204,42908.0
2018-04-06 11:20:00,102.1,102.12,101.83,101.83,36129.0,69.0272,69.0407,68.8447,68.8447,36129.0
2018-04-06 11:25:00,101.83,101.98,101.79,101.93,97868.0,68.8447,68.9461,68.8176,68.9123,97868.0
2018-04-06 11:30:00,101.94,102.17,101.94,102.17,28147.0,68.919,69.0745,68.919,69.0745,28147.0
2018-04-06 11:35:00,102.18,102.18,102.02,102.08,26310.0,69.0813,69.0813,68.9731,69.0137,26310.0
2018-04-06 11:40:00,102.09,102.2,102.09,102.1,23799.0,69.0204,69.0948,69.0204,69.0272,23799.0
2018-04-06 11:45:00,102.11,102.18,102.1,102.1,29003.0,69.034,69.0813,69.0272,69.0272,29003.0
2018-04-06 11:50:00,102.1,102.2,102.1,102.12,16392.0,69.0272,69.0948,69.0272,69.0407,16392.0
2018-04-06 11:55:00,102.12,102.24,102.08,102.08,38627.0,69.0407,69.1218,69.0137,69.0137,38627.0
2018-04-06 12:00:00,102.1,102.1,101.9,101.9,27093.0,69.0272,69.0272,68.892,68.892,27093.0
2018-04-06 12:05:00,101.89,102.06,101.88,101.96,23546.0,68.8852,69.0002,68.8785,68.9325,23546.0
2018-04-06 12:10:00,101.96,101.98,101.87,101.87,25222.0,68.9325,68.9461,68.8717,68.8717,25222.0
2018-04-06 12:15:00,101.88,101.92,101.73,101.73,21951.0,68.8785,68.9055,68.7771,68.7771,21951.0
2018-04-06 12:20:00,101.72,101.82,101.67,101.69,28232.0,68.7703,68.8379,68.7365,68.75,28232.0
2018-04-06 12:25:00,101.7,101.72,101.57,101.6,21911.0,68.7568,68.7703,68.6689,68.6892,21911.0
2018-04-06 12:30:00,101.58,101.75,101.53,101.75,20727.0,68.6756,68.7906,68.6418,68.7906,20727.0
2018-04-06 12:35:00,101.75,101.8,101.65,101.68,24957.0,68.7906,68.8244,68.723,68.7432,24957.0
2018-04-06 12:40:00,101.68,101.85,101.68,101.74,19830.0,68.7432,68.8582,68.7432,68.7838,19830.0
2018-04-06 12:45:00,101.73,101.75,101.63,101.67,25667.0,68.7771,68.7906,68.7094,68.7365,25667.0
2018-04-06 12:50:00,101.7,101.82,101.6,101.8,25831.0,68.7568,68.8379,68.6892,68.8244,25831.0
2018-04-06 12:55:00,101.8,101.93,101.79,101.92,16882.0,68.8244,68.9123,68.8176,68.9055,16882.0
2018-04-06 13:00:00,101.9,101.91,101.76,101.84,21714.0,68.892,68.8987,68.7973,68.8514,21714.0
2018-04-06 13:05:00,101.84,101.84,101.7,101.7,31864.0,68.8514,68.8514,68.7568,68.7568,31864.0
2018-04-06 13:10:00,101.69,101.7,101.58,101.62,24737.0,68.75,68.7568,68.6756,68.7027,24737.0
2018-04-06 13:15:00,101.62,101.65,101.48,101.61,24829.0,68.7027,68.723,68.608,68.6959,24829.0
2018-04-06 13:20:00,101.6,101.64,101.55,101.58,20811.0,68.6892,68.7162,68.6554,68.6756,20811.0
2018-04-06 13:25:00,101.57,101.78,101.57,101.72,15463.0,68.6689,68.8109,68.6689,68.7703,15463.0
2018-04-06 13:30:00,101.72,101.87,101.72,101.75,18272.0,68.7703,68.8717,68.7703,68.7906,18272.0
2018-04-06 13:35:00,101.73,101.84,101.69,101.74,27693.0,68.7771,68.8514,68.75,68.7838,27693.0
2018-04-06 13:40:00,101.72,101.77,101.59,101.66,21447.0,68.7703,68.8041,68.6824,68.7297,21447.0
2018-04-06 13:45:00,101.65,101.65,101.31,101.35,35731.0,68.723,68.723,68.4931,68.5201,35731.0
2018-04-06 13:50:00,101.35,101.4,101.1,101.15,29966.0,68.5201,68.5539,68.3511,68.3849,29966.0
2018-04-06 13:55:00,101.17,101.26,101.13,101.22,46244.0,68.3984,68.4593,68.3714,68.4323,46244.0
2018-04-06 14:00:00,101.2,101.3,101.14,101.23,40145.0,68.4187,68.4863,68.3782,68.439,40145.0
2018-04-06 14:05:00,101.23,101.26,101.11,101.24,52385.0,68.439,68.4593,68.3579,68.4458,52385.0
2018-04-06 14:10:00,101.25,101.34,101.2,101.2,34560.0,68.4525,68.5134,68.4187,68.4187,34560.0
2018-04-06 14:15:00,101.2,101.31,101.16,101.23,41516.0,68.4187,68.4931,68.3917,68.439,41516.0
2018-04-06 14:20:00,101.24,101.33,101.19,101.2,27572.0,68.4458,68.5066,68.412,68.4187,27572.0
2018-04-06 14:25:00,101.22,101.34,101.15,101.31,209329.0,68.4323,68.5134,68.3849,68.4931,209329.0
2018-04-06 14:30:00,101.3,101.35,101.12,101.14,66956.0,68.4863,68.5201,68.3646,68.3782,66956.0
2018-04-06 14:35:00,101.12,101.2,100.9,100.99,48036.0,68.3646,68.4187,68.2159,68.2768,48036.0
2018-04-06 14:40:00,100.99,101.21,100.93,101.06,63132.0,68.2768,68.4255,68.2362,68.3241,63132.0
2018-04-06 14:45:00,101.06,101.08,100.88,100.95,37053.0,68.3241,68.3376,68.2024,68.2497,37053.0
2018-04-06 14:50:00,100.96,100.96,100.68,100.87,37483.0,68.2565,68.2565,68.0672,68.1956,37483.0
2018-04-06 14:55:00,100.87,100.89,100.65,100.75,42830.0,68.1956,68.2091,68.0469,68.1145,42830.0
2018-04-06 15:00:00,100.76,100.9,100.61,100.61,51585.0,68.1213,68.2159,68.0198,68.0198,51585.0
2018-04-06 15:05:00,100.59,100.72,100.54,100.7,40742.0,68.0063,68.0942,67.9725,68.0807,40742.0
2018-04-06 15:10:00,100.68,100.84,100.62,100.83,31086.0,68.0672,68.1753,68.0266,68.1686,31086.0
2018-04-06 15:15:00,100.82,100.88,100.71,100.72,37792.0,68.1618,68.2024,68.0875,68.0942,37792.0
2018-04-06 15:20:00,100.73,100.85,100.66,100.74,41338.0,68.101,68.1821,68.0537,68.1077,41338.0
2018-04-06 15:25:00,100.75,100.77,100.57,100.6,49792.0,68.1145,68.128,67.9928,68.0131,49792.0
2018-04-06 15:30:00,100.6,100.75,100.54,100.67,50665.0,68.0131,68.1145,67.9725,68.0604,50665.0
2018-04-06 15:35:00,100.66,100.9,100.65,100.85,85649.0,68.0537,68.2159,68.0469,68.1821,85649.0
2018-04-06 15:40:00,100.84,101.04,100.84,100.94,69295.0,68.1753,68.3106,68.1753,68.243,69295.0
2018-04-06 15:45:00,100.93,100.98,100.77,100.8,89752.0,68.2362,68.27,68.128,68.1483,89752.0
2018-04-06 15:50:00,100.81,101.23,100.81,101.11,125166.0,68.1551,68.439,68.1551,68.3579,125166.0
2018-04-06 15:55:00,101.11,101.13,100.97,100.99,218733.0,68.3579,68.3714,68.2632,68.2768,218733.0
2018-04-09 09:30:00,101.48,102.04,101.3,101.75,127201.0,68.608,68.9866,68.4863,68.7906,127201.0
2018-04-09 09:35:00,101.76,101.81,101.28,101.38,61557.0,68.7973,68.8311,68.4728,68.5404,61557.0
2018-04-09 09:40:00,101.34,101.36,101.19,101.19,37967.0,68.5134,68.5269,68.412,68.412,37967.0
2018-04-09 09:45:00,101.22,101.25,101.0,101.05,44175.0,68.4323,68.4525,68.2835,68.3173,44175.0
2018-04-09 09:50:00,101.06,101.06,100.85,101.04,47829.0,68.3241,68.3241,68.1821,68.3106,47829.0
2018-04-09 09:55:00,101.04,101.17,100.95,101.07,45837.0,68.3106,68.3984,68.2497,68.3308,45837.0
2018-04-09 10:00:00,101.09,101.17,100.79,100.8,37847.0,68.3444,68.3984,68.1415,68.1483,37847.0
2018-04-09 10:05:00,100.79,100.79,100.67,100.71,33372.0,68.1415,68.1415,68.0604,68.0875,33372.0
2018-04-09 10:10:00,100.7,100.7,100.43,100.52,48381.0,68.0807,68.0807,67.8982,67.959,48381.0
2018-04-09 10:15:00,100.52,100.55,100.47,100.52,31943.0,67.959,67.9793,67.9252,67.959,31943.0
2018-04-09 10:20:00,100.52,100.55,100.46,100.47,40478.0,67.959,67.9793,67.9184,67.9252,40478.0
2018-04-09 10:25:00,100.48,100.52,100.46,100.49,26114.0,67.932,67.959,67.9184,67.9387,26114.0
2018-04-09 10:30:00,100.48,100.84,100.48,100.82,32897.0,67.932,68.1753,67.932,68.1618,32897.0
2018-04-09 10:35:00,100.82,100.82,100.69,100.74,17550.0,68.1618,68.1618,68.0739,68.1077,17550.0
2018-04-09 10:40:00,100.73,100.78,100.65,100.78,24196.0,68.101,68.1348,68.0469,68.1348,24196.0
2018-04-09 10:45:00,100.79,100.82,100.59,100.73,23317.0,68.1415,68.1618,68.0063,68.101,23317.0
2018-04-09 10:50:00,100.73,100.86,100.69,100.86,21565.0,68.101,68.1889,68.0739,68.1889,21565.0
2018-04-09 10:55:00,100.87,100.93,100.84,100.87,29321.0,68.1956,68.2362,68.1753,68.1956,29321.0
2018-04-09 11:00:00,100.86,101.11,100.82,101.11,50267.0,68.1889,68.3579,68.1618,68.3579,50267.0
2018-04-09 11:05:00,101.11,101.23,101.07,101.22,25859.0,68.3579,68.439,68.3308,68.4323,25859.0
2018-04-09 11:10:00,101.22,101.34,101.2,101.31,31357.0,68.4323,68.5134,68.4187,68.4931,31357.0
2018-04-09 11:15:00,101.31,101.37,101.26,101.36,18364.0,68.4931,68.5337,68.4593,68.5269,18364.0
2018-04-09 11:20:00,101.36,101.41,101.3,101.37,29455.0,68.5269,68.5607,68.4863,68.5337,29455.0
2018-04-09 11:25:00,101.37,101.48,101.37,101.45,20894.0,68.5337,68.608,68.5337,68.5877,20894.0
2018-04-09 11:30:00,101.48,101.71,101.48,101.68,34264.0,68.608,68.7635,68.608,68.7432,34264.0
2018-04-09 11:35:00,101.67,101.67,101.57,101.63,17666.0,68.7365,68.7365,68.6689,68.7094,17666.0
2018-04-09 11:40:00,101.65,101.7,101.57,101.68,33754.0,68.723,68.7568,68.6689,68.7432,33754.0
2018-04-09 11:45:00,101.7,101.77,101.62,101.74,31289.0,68.7568,68.8041,68.7027,68.7838,31289.0
2018-04-09 11:50:00,101.76,101.78,101.6,101.69,21873.0,68.7973,68.8109,68.6892,68.75,21873.0
2018-04-09 11:55:00,101.69,101.72,101.48,101.57,30468.0,68.75,68.7703,68.608,68.6689,30468.0
2018-04-09 12:00:00,101.57,101.65,101.47,101.48,37965.0,68.6689,68.723,68.6013,68.608,37965.0
2018-04-09 12:05:00,101.48,101.53,101.43,101.44,19340.0,68.608,68.6418,68.5742,68.581,19340.0
2018-04-09 12:10:00,101.43,101.44,101.37,101.38,25252.0,68.5742,68.581,68.5337,68.5404,25252.0
2018-04-09 12:15:00,101.39,101.48,101.37,101.4,30025.0,68.5472,68.608,68.5337,68.5539,30025.0
2018-04-09 12:20:00,101.4,101.44,101.29,101.33,30815.0,68.5539,68.581,68.4796,68.5066,30815.0
2018-04-09 12:25:00,101.33,101.33,101.25,101.32,12216.0,68.5066,68.5066,68.4525,68.4999,12216.0
2018-04-09 12:30:00,101.32,101.35,101.29,101.29,20762.0,68.4999,68.5201,68.4796,68.4796,20762.0
2018-04-09 12:35:00,101.29,101.39,101.2,101.2,28620.0,68.4796,68.5472,68.4187,68.4187,28620.0
2018-04-09 12:40:00,101.21,101.25,101.19,101.22,18842.0,68.4255,68.4525,68.412,68.4323,18842.0
2018-04-09 12:45:00,101.23,101.37,101.23,101.32,18090.0,68.439,68.5337,68.439,68.4999,18090.0
2018-04-09 12:50:00,101.32,101.35,101.24,101.27,23236.0,68.4999,68.5201,68.4458,68.4661,23236.0
2018-04-09 12:55:00,101.28,101.31,101.21,101.26,17096.0,68.4728,68.4931,68.4255,68.4593,17096.0
2018-04-09 13:00:00,101.26,101.32,101.25,101.29,24770.0,68.4593,68.4999,68.4525,68.4796,24770.0
2018-04-09 13:05:00,101.3,101.41,101.3,101.35,29656.0,68.4863,68.5607,68.4863,68.5201,29656.0
2018-04-09 13:10:00,101.35,101.49,101.33,101.43,18633.0,68.5201,68.6148,68.5066,68.5742,18633.0
2018-04-09 13:15:00,101.41,101.43,101.33,101.36,18558.0,68.5607,68.5742,68.5066,68.5269,18558.0
2018-04-09 13:20:00,101.35,101.35,101.29,101.34,21569.0,68.5201,68.5201,68.4796,68.5134,21569.0
2018-04-09 13:25:00,101.33,101.45,101.33,101.41,17916.0,68.5066,68.5877,68.5066,68.5607,17916.0
2018-04-09 13:30:00,101.4,101.5,101.39,101.45,16130.0,68.5539,68.6216,68.5472,68.5877,16130.0
2018-04-09 13:35:00,101.44,101.54,101.4,101.5,17599.0,68.581,68.6486,68.5539,68.6216,17599.0
2018-04-09 13:40:00,101.5,101.6,101.47,101.6,16340.0,68.6216,68.6892,68.6013,68.6892,16340.0
2018-04-09 13:45:00,101.6,101.64,101.57,101.58,12637.0,68.6892,68.7162,68.6689,68.6756,12637.0
2018-04-09 13:50:00,101.58,101.71,101.57,101.71,13516.0,68.6756,68.7635,68.6689,68.7635,13516.0
2018-04-09 13:55:00,101.71,101.74,101.65,101.67,12358.0,68.7635,68.7838,68.723,68.7365,12358.0
2018-04-09 14:00:00,101.67,101.67,101.55,101.55,20033.0,68.7365,68.7365,68.6554,68.6554,20033.0
2018-04-09 14:05:00,101.54,101.64,101.47,101.63,20146.0,68.6486,68.7162,68.6013,68.7094,20146.0
2018-04-09 14:10:00,101.63,101.73,101.58,101.71,17025.0,68.7094,68.7771,68.6756,68.7635,17025.0
2018-04-09 14:15:00,101.71,101.76,101.66,101.7,21515.0,68.7635,68.7973,68.7297,68.7568,21515.0
2018-04-09 14:20:00,101.7,101.86,101.63,101.85,45449.0,68.7568,68.8649,68.7094,68.8582,45449.0
2018-04-09 14:25:00,101.83,101.85,101.68,101.75,51860.0,68.8447,68.8582,68.7432,68.7906,51860.0
2018-04-09 14:30:00,101.75,101.76,101.68,101.73,36261.0,68.7906,68.7973,68.7432,68.7771,36261.0
2018-04-09 14:35:00,101.72,101.72,101.52,101.67,20999.0,68.7703,68.7703,68.6351,68.7365,20999.0
2018-04-09 14:40:00,101.68,101.7,101.55,101.56,15696.0,68.7432,68.7568,68.6554,68.6621,15696.0
2018-04-09 14:45:00,101.55,101.68,101.52,101.65,25994.0,68.6554,68.7432,68.6351,68.723,25994.0
2018-04-09 14:50:00,101.66,101.73,101.65,101.71,17835.0,68.7297,68.7771,68.723,68.7635,17835.0
2018-04-09 14:55:00,101.7,101.73,101.65,101.68,10709.0,68.7568,68.7771,68.723,68.7432,10709.0
2018-04-09 15:00:00,101.68,101.74,101.62,101.74,18027.0,68.7432,68.7838,68.7027,68.7838,18027.0
2018-04-09 15:05:00,101.74,101.76,101.7,101.73,22853.0,68.7838,68.7973,68.7568,68.7771,22853.0
2018-04-09 15:10:00,101.73,101.75,101.66,101.68,28311.0,68.7771,68.7906,68.7297,68.7432,28311.0
2018-04-09 15:15:00,101.69,101.69,101.51,101.51,17905.0,68.75,68.75,68.6283,68.6283,17905.0
2018-04-09 15:20:00,101.51,101.51,101.32,101.41,29810.0,68.6283,68.6283,68.4999,68.5607,29810.0
2018-04-09 15:25:00,101.4,101.5,101.36,101.48,37814.0,68.5539,68.6216,68.5269,68.608,37814.0
2018-04-09 15:30:00,101.47,101.48,101.25,101.29,33915.0,68.6013,68.608,68.4525,68.4796,33915.0
2018-04-09 15:35:00,101.28,101.34,101.24,101.28,33236.0,68.4728,68.5134,68.4458,68.4728,33236.0
2018-04-09 15:40:00,101.28,101.28,101.09,101.23,50000.0,68.4728,68.4728,68.3444,68.439,50000.0
2018-04-09 15:45:00,101.22,101.24,100.94,100.95,76265.0,68.4323,68.4458,68.243,68.2497,76265.0
2018-04-09 15:50:00,100.93,100.97,100.85,100.92,69381.0,68.2362,68.2632,68.1821,68.2294,69381.0
2018-04-09 15:55:00,100.92,100.95,100.59,100.73,228612.0,68.2294,68.2497,68.0063,68.101,228612.0
2018-04-10 09:30:00,101.25,101.76,101.19,101.36,103653.0,68.4525,68.7973,68.412,68.5269,103653.0
2018-04-10 09:35:00,101.38,101.47,101.07,101.27,22126.0,68.5404,68.6013,68.3308,68.4661,22126.0
2018-04-10 09:40:00,101.27,101.53,101.26,101.35,24610.0,68.4661,68.6418,68.4593,68.5201,24610.0
2018-04-10 09:45:00,101.35,101.52,101.26,101.51,34913.0,68.5201,68.6351,68.4593,68.6283,34913.0
2018-04-10 09:50:00,101.52,101.62,101.49,101.51,38025.0,68.6351,68.7027,68.6148,68.6283,38025.0
2018-04-10 09:55:00,101.5,101.58,101.29,101.29,43187.0,68.6216,68.6756,68.4796,68.4796,43187.0
2018-04-10 10:00:00,101.31,101.43,101.25,101.27,36186.0,68.4931,68.5742,68.4525,68.4661,36186.0
2018-04-10 10:05:00,101.26,101.32,101.16,101.28,40842.0,68.4593,68.4999,68.3917,68.4728,40842.0
2018-04-10 10:10:00,101.29,101.51,101.29,101.38,24714.0,68.4796,68.6283,68.4796,68.5404,24714.0
2018-04-10 10:15:00,101.39,101.49,101.33,101.37,20391.0,68.5472,68.6148,68.5066,68.5337,20391.0
2018-04-10 10:20:00,101.34,101.5,101.27,101.45,25770.0,68.5134,68.6216,68.4661,68.5877,25770.0
2018-04-10 10:25:00,101.45,101.59,101.45,101.54,16988.0,68.5877,68.6824,68.5877,68.6486,16988.0
2018-04-10 10:30:00,101.52,101.68,101.49,101.61,25701.0,68.6351,68.7432,68.6148,68.6959,25701.0
2018-04-10 10:35:00,101.59,101.66,101.39,101.39,23341.0,68.6824,68.7297,68.5472,68.5472,23341.0
2018-04-10 10:40:00,101.4,101.52,101.39,101.43,18082.0,68.5539,68.6351,68.5472,68.5742,18082.0
2018-04-10 10:45:00,101.43,101.55,101.35,101.49,26475.0,68.5742,68.6554,68.5201,68.6148,26475.0
2018-04-10 10:50:00,101.48,101.49,101.31,101.32,27401.0,68.608,68.6148,68.4931,68.4999,27401.0
2018-04-10 10:55:00,101.31,101.43,101.3,101.33,29800.0,68.4931,68.5742,68.4863,68.5066,29800.0
2018-04-10 11:00:00,101.32,101.58,101.32,101.55,23618.0,68.4999,68.6756,68.4999,68.6554,23618.0
2018-04-10 11:05:00,101.54,101.56,101.5,101.53,27501.0,68.6486,68.6621,68.6216,68.6418,27501.0
2018-04-10 11:10:00,101.52,101.58,101.49,101.57,29346.0,68.6351,68.6756,68.6148,68.6689,29346.0
2018-04-10 11:15:00,101.58,101.61,101.48,101.54,32483.0,68.6756,68.6959,68.608,68.6486,32483.0
2018-04-10 11:20:00,101.54,101.62,101.53,101.55,20104.0,68.6486,68.7027,68.6418,68.6554,20104.0
2018-04-10 11:25:00,101.55,101.57,101.48,101.49,30866.0,68.6554,68.6689,68.608,68.6148,30866.0
2018-04-10 11:30:00,101.49,101.61,101.48,101.55,23563.0,68.6148,68.6959,68.608,68.6554,23563.0
2018-04-10 11:35:00,101.55,101.69,101.52,101.69,17016.0,68.6554,68.75,68.6351,68.75,17016.0
2018-04-10 11:40:00,101.69,101.78,101.49,101.49,41692.0,68.75,68.8109,68.6148,68.6148,41692.0
2018-04-10 11:45:00,101.48,101.48,101.27,101.43,31246.0,68.608,68.608,68.4661,68.5742,31246.0
2018-04-10 11:50:00,101.42,101.44,101.35,101.4,18465.0,68.5675,68.581,68.5201,68.5539,18465.0
2018-04-10 11:55:00,101.42,101.54,101.41,101.52,19103.0,68.5675,68.6486,68.5607,68.6351,19103.0
2018-04-10 12:00:00,101.54,101.57,101.42,101.43,21579.0,68.6486,68.6689,68.5675,68.5742,21579.0
2018-04-10 12:05:00,101.43,101.47,101.24,101.28,18717.0,68.5742,68.6013,68.4458,68.4728,18717.0
2018-04-10 12:10:00,101.28,101.35,101.19,101.2,19422.0,68.4728,68.5201,68.412,68.4187,19422.0
2018-04-10 12:15:00,101.22,101.22,101.11,101.11,15840.0,68.4323,68.4323,68.3579,68.3579,15840.0
2018-04-10 12:20:00,101.12,101.16,101.03,101.05,16110.0,68.3646,68.3917,68.3038,68.3173,16110.0
2018-04-10 12:25:00,101.03,101.08,100.53,100.78,70373.0,68.3038,68.3376,67.9658,68.1348,70373.0
2018-04-10 12:30:00,100.76,101.09,100.76,101.09,26538.0,68.1213,68.3444,68.1213,68.3444,26538.0
2018-04-10 12:35:00,101.08,101.19,101.07,101.15,10408.0,68.3376,68.412,68.3308,68.3849,10408.0
2018-04-10 12:40:00,101.16,101.17,101.03,101.08,15869.0,68.3917,68.3984,68.3038,68.3376,15869.0
2018-04-10 12:45:00,101.06,101.17,101.0,101.15,21166.0,68.3241,68.3984,68.2835,68.3849,21166.0
2018-04-10 12:50:00,101.17,101.17,101.02,101.06,12831.0,68.3984,68.3984,68.297,68.3241,12831.0
2018-04-10 12:55:00,101.07,101.13,100.98,100.98,13873.0,68.3308,68.3714,68.27,68.27,13873.0
2018-04-10 13:00:00,100.98,101.04,100.9,100.99,21479.0,68.27,68.3106,68.2159,68.2768,21479.0
2018-04-10 13:05:00,100.98,101.01,100.9,100.93,24685.0,68.27,68.2903,68.2159,68.2362,24685.0
2018-04-10 13:10:00,100.94,101.12,100.93,101.07,14627.0,68.243,68.3646,68.2362,68.3308,14627.0
2018-04-10 13:15:00,101.07,101.09,100.95,101.01,18228.0,68.3308,68.3444,68.2497,68.2903,18228.0
2018-04-10 13:20:00,101.02,101.16,101.0,101.12,11925.0,68.297,68.3917,68.2835,68.3646,11925.0
2018-04-10 13:25:00,101.12,101.14,101.02,101.09,14003.0,68.3646,68.3782,68.297,68.3444,14003.0
2018-04-10 13:30:00,101.09,101.25,101.02,101.19,24148.0,68.3444,68.4525,68.297,68.412,24148.0
2018-04-10 13:35:00,101.2,101.21,101.1,101.17,19038.0,68.4187,68.4255,68.3511,68.3984,19038.0
2018-04-10 13:40:00,101.16,101.16,100.89,100.89,16161.0,68.3917,68.3917,68.2091,68.2091,16161.0
2018-04-10 13:45:00,100.88,100.88,100.59,100.7,29497.0,68.2024,68.2024,68.0063,68.0807,29497.0
2018-04-10 13:50:00,100.68,100.86,100.65,100.84,17840.0,68.0672,68.1889,68.0469,68.1753,17840.0
2018-04-10 13:55:00,100.83,100.99,100.82,100.95,16057.0,68.1686,68.2768,68.1618,68.2497,16057.0
2018-04-10 14:00:00,100.96,100.99,100.87,100.93,17870.0,68.2565,68.2768,68.1956,68.2362,17870.0
2018-04-10 14:05:00,100.94,101.08,100.89,101.03,16693.0,68.243,68.3376,68.2091,68.3038,16693.0
2018-04-10 14:10:00,101.06,101.1,100.93,100.93,21421.0,68.3241,68.3511,68.2362,68.2362,21421.0
2018-04-10 14:15:00,100.94,101.02,100.93,100.94,12213.0,68.243,68.297,68.2362,68.243,12213.0
2018-04-10 14:20:00,100.9,100.95,100.85,100.87,13282.0,68.2159,68.2497,68.1821,68.1956,13282.0
2018-04-10 14:25:00,100.85,100.92,100.76,100.79,18041.0,68.1821,68.2294,68.1213,68.1415,18041.0
2018-04-10 14:30:00,100.79,100.9,100.78,100.87,14293.0,68.1415,68.2159,68.1348,68.1956,14293.0
2018-04-10 14:35:00,100.86,100.9,100.64,100.71,16706.0,68.1889,68.2159,68.0401,68.0875,16706.0
2018-04-10 14:40:00,100.72,100.72,100.52,100.64,32668.0,68.0942,68.0942,67.959,68.0401,32668.0
2018-04-10 14:45:00,100.64,100.84,100.57,100.6,27307.0,68.0401,68.1753,67.9928,68.0131,27307.0
2018-04-10 14:50:00,100.62,100.79,100.58,100.78,26273.0,68.0266,68.1415,67.9996,68.1348,26273.0
2018-04-10 14:55:00,100.78,100.86,100.71,100.86,13568.0,68.1348,68.1889,68.0875,68.1889,13568.0
2018-04-10 15:00:00,100.84,100.9,100.77,100.81,14911.0,68.1753,68.2159,68.128,68.1551,14911.0
2018-04-10 15:05:00,100.81,101.02,100.81,100.99,22266.0,68.1551,68.297,68.1551,68.2768,22266.0
2018-04-10 15:10:00,100.99,101.04,100.91,101.0,21427.0,68.2768,68.3106,68.2227,68.2835,21427.0
2018-04-10 15:15:00,101.0,101.1,100.96,101.07,27429.0,68.2835,68.3511,68.2565,68.3308,27429.0
2018-04-10 15:20:00,101.07,101.12,100.9,100.95,33401.0,68.3308,68.3646,68.2159,68.2497,33401.0
2018-04-10 15:25:00,100.96,101.1,100.92,101.08,37837.0,68.2565,68.3511,68.2294,68.3376,37837.0
2018-04-10 15:30:00,101.07,101.1,100.99,101.03,33928.0,68.3308,68.3511,68.2768,68.3038,33928.0
2018-04-10 15:35:00,101.04,101.15,101.02,101.13,39905.0,68.3106,68.3849,68.297,68.3714,39905.0
2018-04-10 15:40:00,101.13,101.15,101.04,101.06,44358.0,68.3714,68.3849,68.3106,68.3241,44358.0
2018-04-10 15:45:00,101.06,101.18,101.04,101.09,68111.0,68.3241,68.4052,68.3106,68.3444,68111.0
2018-04-10 15:50:00,101.1,101.16,101.01,101.05,53609.0,68.3511,68.3917,68.2903,68.3173,53609.0
2018-04-10 15:55:00,101.06,101.1,100.95,101.08,122410.0,68.3241,68.3511,68.2497,68.3376,122410.0
2018-04-11 09:30:00,100.91,101.24,100.82,101.19,204203.0,68.2227,68.4458,68.1618,68.412,204203.0
2018-04-11 09:35:00,101.17,101.61,101.12,101.57,60046.0,68.3984,68.6959,68.3646,68.6689,60046.0
2018-04-11 09:40:00,101.55,101.91,101.53,101.83,62909.0,68.6554,68.8987,68.6418,68.8447,62909.0
2018-04-11 09:45:00,101.82,101.88,101.33,101.51,45845.0,68.8379,68.8785,68.5066,68.6283,45845.0
2018-04-11 09:50:00,101.48,101.76,101.48,101.59,62589.0,68.608,68.7973,68.608,68.6824,62589.0
2018-04-11 09:55:00,101.59,101.87,101.57,101.77,99832.0,68.6824,68.8717,68.6689,68.8041,99832.0
2018-04-11 10:00:00,101.75,102.01,101.72,101.88,107920.0,68.7906,68.9664,68.7703,68.8785,107920.0
2018-04-11 10:05:00,101.87,102.12,101.87,102.08,148806.0,68.8717,69.0407,68.8717,69.0137,148806.0
2018-04-11 10:10:00,102.08,102.2,102.01,102.16,146910.0,69.0137,69.0948,68.9664,69.0678,146910.0
2018-04-11 10:15:00,102.17,102.29,102.0,102.03,64396.0,69.0745,69.1557,68.9596,68.9799,64396.0
2018-04-11 10:20:00,101.97,102.28,101.96,102.19,40545.0,68.9393,69.1489,68.9325,69.088,40545.0
2018-04-11 10:25:00,102.18,102.18,101.93,101.98,46092.0,69.0813,69.0813,68.9123,68.9461,46092.0
2018-04-11 10:30:00,101.95,102.08,101.83,101.83,27616.0,68.9258,69.0137,68.8447,68.8447,27616.0
2018-04-11 10:35:00,101.8,101.89,101.76,101.87,36024.0,68.8244,68.8852,68.7973,68.8717,36024.0
2018-04-11 10:40:00,101.87,101.87,101.69,101.77,24069.0,68.8717,68.8717,68.75,68.8041,24069.0
2018-04-11 10:45:00,101.76,101.81,101.66,101.73,25482.0,68.7973,68.8311,68.7297,68.7771,25482.0
2018-04-11 10:50:00,101.71,101.74,101.46,101.52,23573.0,68.7635,68.7838,68.5945,68.6351,23573.0
2018-04-11 10:55:00,101.53,101.61,101.42,101.45,27678.0,68.6418,68.6959,68.5675,68.5877,27678.0
2018-04-11 11:00:00,101.46,101.74,101.45,101.63,24508.0,68.5945,68.7838,68.5877,68.7094,24508.0
2018-04-11 11:05:00,101.63,101.69,101.52,101.53,23127.0,68.7094,68.75,68.6351,68.6418,23127.0
2018-04-11 11:10:00,101.55,101.64,101.51,101.59,23503.0,68.6554,68.7162,68.6283,68.6824,23503.0
2018-04-11 11:15:00,101.61,101.77,101.61,101.77,20479.0,68.6959,68.8041,68.6959,68.8041,20479.0
2018-04-11 11:20:00,101.77,101.82,101.69,101.78,21892.0,68.8041,68.8379,68.75,68.8109,21892.0
2018-04-11 11:25:00,101.79,101.8,101.55,101.56,24341.0,68.8176,68.8244,68.6554,68.6621,24341.0
2018-04-11 11:30:00,101.55,101.69,101.55,101.66,20314.0,68.6554,68.75,68.6554,68.7297,20314.0
2018-04-11 11:35:00,101.65,101.71,101.61,101.65,16024.0,68.723,68.7635,68.6959,68.723,16024.0
2018-04-11 11:40:00,101.65,101.74,101.64,101.68,17093.0,68.723,68.7838,68.7162,68.7432,17093.0
2018-04-11 11:45:00,101.66,101.73,101.64,101.64,14161.0,68.7297,68.7771,68.7162,68.7162,14161.0
2018-04-11 11:50:00,101.66,101.73,101.66,101.7,17248.0,68.7297,68.7771,68.7297,68.7568,17248.0
2018-04-11 11:55:00,101.73,101.74,101.66,101.73,16606.0,68.7771,68.7838,68.7297,68.7771,16606.0
2018-04-11 12:00:00,101.72,101.75,101.63,101.66,19349.0,68.7703,68.7906,68.7094,68.7297,19349.0
2018-04-11 12:05:00,101.66,101.71,101.63,101.64,16910.0,68.7297,68.7635,68.7094,68.7162,16910.0
2018-04-11 12:10:00,101.64,101.81,101.64,101.8,19370.0,68.7162,68.8311,68.7162,68.8244,19370.0
2018-04-11 12:15:00,101.79,101.79,101.61,101.67,23019.0,68.8176,68.8176,68.6959,68.7365,23019.0
2018-04-11 12:20:00,101.67,101.7,101.59,101.7,14280.0,68.7365,68.7568,68.6824,68.7568,14280.0
2018-04-11 12:25:00,101.71,101.73,101.6,101.62,11751.0,68.7635,68.7771,68.6892,68.7027,11751.0
2018-04-11 12:30:00,101.63,101.65,101.51,101.51,14316.0,68.7094,68.723,68.6283,68.6283,14316.0
2018-04-11 12:35:00,101.52,101.65,101.5,101.62,11742.0,68.6351,68.723,68.6216,68.7027,11742.0
2018-04-11 12:40:00,101.6,101.66,101.6,101.62,8348.0,68.6892,68.7297,68.6892,68.7027,8348.0
2018-04-11 12:45:00,101.62,101.72,101.55,101.61,18754.0,68.7027,68.7703,68.6554,68.6959,18754.0
2018-04-11 12:50:00,101.6,101.69,101.55,101.63,16485.0,68.6892,68.75,68.6554,68.7094,16485.0
2018-04-11 12:55:00,101.63,101.65,101.58,101.62,15700.0,68.7094,68.723,68.6756,68.7027,15700.0
2018-04-11 13:00:00,101.62,101.69,101.6,101.63,14795.0,68.7027,68.75,68.6892,68.7094,14795.0
2018-04-11 13:05:00,101.62,101.65,101.52,101.59,16260.0,68.7027,68.723,68.6351,68.6824,16260.0
2018-04-11 13:10:00,101.59,101.59,101.41,101.42,19712.0,68.6824,68.6824,68.5607,68.5675,19712.0
2018-04-11 13:15:00,101.43,101.5,101.42,101.48,15287.0,68.5742,68.6216,68.5675,68.608,15287.0
2018-04-11 13:20:00,101.48,101.48,101.39,101.44,17333.0,68.608,68.608,68.5472,68.581,17333.0
2018-04-11 13:25:00,101.44,101.44,101.34,101.37,17580.0,68.581,68.581,68.5134,68.5337,17580.0
2018-04-11 13:30:00,101.38,101.39,101.23,101.33,20297.0,68.5404,68.5472,68.439,68.5066,20297.0
2018-04-11 13:35:00,101.33,101.48,101.32,101.47,18729.0,68.5066,68.608,68.4999,68.6013,18729.0
2018-04-11 13:40:00,101.47,101.48,101.31,101.31,15833.0,68.6013,68.608,68.4931,68.4931,15833.0
2018-04-11 13:45:00,101.3,101.35,101.2,101.35,42153.0,68.4863,68.5201,68.4187,68.5201,42153.0
2018-04-11 13:50:00,101.34,101.34,101.22,101.25,13853.0,68.5134,68.5134,68.4323,68.4525,13853.0
2018-04-11 13:55:00,101.25,101.32,101.23,101.25,14754.0,68.4525,68.4999,68.439,68.4525,14754.0
2018-04-11 14:00:00,101.25,101.39,101.21,101.31,42145.0,68.4525,68.5472,68.4255,68.4931,42145.0
2018-04-11 14:05:00,101.32,101.35,101.08,101.08,22437.0,68.4999,68.5201,68.3376,68.3376,22437.0
2018-04-11 14:10:00,101.1,101.2,101.09,101.13,23634.0,68.3511,68.4187,68.3444,68.3714,23634.0
2018-04-11 14:15:00,101.12,101.31,101.11,101.3,19106.0,68.3646,68.4931,68.3579,68.4863,19106.0
2018-04-11 14:20:00,101.3,101.35,101.27,101.31,17327.0,68.4863,68.5201,68.4661,68.4931,17327.0
2018-04-11 14:25:00,101.31,101.36,101.19,101.19,17016.0,68.4931,68.5269,68.412,68.412,17016.0
2018-04-11 14:30:00,101.2,101.35,101.19,101.25,17880.0,68.4187,68.5201,68.412,68.4525,17880.0
2018-04-11 14:35:00,101.24,101.28,101.18,101.21,14568.0,68.4458,68.4728,68.4052,68.4255,14568.0
2018-04-11 14:40:00,101.22,101.29,101.11,101.13,19263.0,68.4323,68.4796,68.3579,68.3714,19263.0
2018-04-11 14:45:00,101.14,101.14,101.03,101.06,23535.0,68.3782,68.3782,68.3038,68.3241,23535.0
2018-04-11 14:50:00,101.05,101.14,101.01,101.14,45181.0,68.3173,68.3782,68.2903,68.3782,45181.0
2018-04-11 14:55:00,101.15,101.18,101.09,101.18,20691.0,68.3849,68.4052,68.3444,68.4052,20691.0
2018-04-11 15:00:00,101.19,101.2,101.1,101.13,20084.0,68.412,68.4187,68.3511,68.3714,20084.0
2018-04-11 15:05:00,101.12,101.19,100.91,100.92,28246.0,68.3646,68.412,68.2227,68.2294,28246.0
2018-04-11 15:10:00,100.92,100.95,100.83,100.87,29318.0,68.2294,68.2497,68.1686,68.1956,29318.0
2018-04-11 15:15:00,100.88,101.0,100.8,100.99,36092.0,68.2024,68.2835,68.1483,68.2768,36092.0
2018-04-11 15:20:00,100.99,100.99,100.89,100.98,21039.0,68.2768,68.2768,68.2091,68.27,21039.0
2018-04-11 15:25:00,100.99,101.08,100.91,100.99,25790.0,68.2768,68.3376,68.2227,68.2768,25790.0
2018-04-11 15:30:00,100.98,101.04,100.92,100.95,32080.0,68.27,68.3106,68.2294,68.2497,32080.0
2018-04-11 15:35:00,100.96,100.96,100.89,100.91,34918.0,68.2565,68.2565,68.2091,68.2227,34918.0
2018-04-11 15:40:00,100.9,100.98,100.87,100.92,55228.0,68.2159,68.27,68.1956,68.2294,55228.0
2018-04-11 15:45:00,100.91,100.91,100.74,100.75,66466.0,68.2227,68.2227,68.1077,68.1145,66466.0
2018-04-11 15:50:00,100.74,100.78,100.71,100.78,73031.0,68.1077,68.1348,68.0875,68.1348,73031.0
2018-04-11 15:55:00,100.76,100.8,100.63,100.72,172889.0,68.1213,68.1483,68.0334,68.0942,172889.0
2018-04-12 09:30:00,101.33,101.33,100.92,101.22,119579.0,68.5066,68.5066,68.2294,68.4323,119579.0
2018-04-12 09:35:00,101.21,101.35,101.07,101.16,43498.0,68.4255,68.5201,68.3308,68.3917,43498.0
2018-04-12 09:40:00,101.14,101.24,101.05,101.14,26601.0,68.3782,68.4458,68.3173,68.3782,26601.0
2018-04-12 09:45:00,101.14,101.3,101.14,101.27,33484.0,68.3782,68.4863,68.3782,68.4661,33484.0
2018-04-12 09:50:00,101.28,101.36,101.23,101.29,27915.0,68.4728,68.5269,68.439,68.4796,27915.0
2018-04-12 09:55:00,101.27,101.5,101.26,101.47,33624.0,68.4661,68.6216,68.4593,68.6013,33624.0
2018-04-12 10:00:00,101.47,101.93,101.45,101.69,153462.0,68.6013,68.9123,68.5877,68.75,153462.0
2018-04-12 10:05:00,101.69,101.76,101.5,101.54,24779.0,68.75,68.7973,68.6216,68.6486,24779.0
2018-04-12 10:10:00,101.53,101.54,101.3,101.54,26851.0,68.6418,68.6486,68.4863,68.6486,26851.0
2018-04-12 10:15:00,101.53,101.54,101.41,101.47,19282.0,68.6418,68.6486,68.5607,68.6013,19282.0
2018-04-12 10:20:00,101.48,101.53,101.44,101.48,43681.0,68.608,68.6418,68.581,68.608,43681.0
2018-04-12 10:25:00,101.49,101.59,101.38,101.4,41096.0,68.6148,68.6824,68.5404,68.5539,41096.0
2018-04-12 10:30:00,101.4,101.53,101.38,101.44,32867.0,68.5539,68.6418,68.5404,68.581,32867.0
2018-04-12 10:35:00,101.44,101.47,101.37,101.38,41841.0,68.581,68.6013,68.5337,68.5404,41841.0
2018-04-12 10:40:00,101.4,101.42,101.31,101.38,68834.0,68.5539,68.5675,68.4931,68.5404,68834.0
2018-04-12 10:45:00,101.37,101.39,101.29,101.34,55932.0,68.5337,68.5472,68.4796,68.5134,55932.0
2018-04-12 10:50:00,101.35,101.38,101.24,101.34,31097.0,68.5201,68.5404,68.4458,68.5134,31097.0
2018-04-12 10:55:00,101.34,101.39,101.21,101.22,22673.0,68.5134,68.5472,68.4255,68.4323,22673.0
2018-04-12 11:00:00,101.23,101.26,101.18,101.21,23561.0,68.439,68.4593,68.4052,68.4255,23561.0
2018-04-12 11:05:00,101.22,101.23,101.16,101.19,42551.0,68.4323,68.439,68.3917,68.412,42551.0
2018-04-12 11:10:00,101.2,101.28,101.19,101.25,30981.0,68.4187,68.4728,68.412,68.4525,30981.0
2018-04-12 11:15:00,101.25,101.27,101.14,101.19,18288.0,68.4525,68.4661,68.3782,68.412,18288.0
2018-04-12 11:20:00,101.18,101.36,101.17,101.32,19605.0,68.4052,68.5269,68.3984,68.4999,19605.0
2018-04-12 11:25:00,101.32,101.36,101.23,101.24,23397.0,68.4999,68.5269,68.439,68.4458,23397.0
2018-04-12 11:30:00,101.24,101.28,101.2,101.22,31542.0,68.4458,68.4728,68.4187,68.4323,31542.0
2018-04-12 11:35:00,101.22,101.22,101.07,101.09,19294.0,68.4323,68.4323,68.3308,68.3444,19294.0
2018-04-12 11:40:00,101.09,101.09,100.89,100.89,17564.0,68.3444,68.3444,68.2091,68.2091,17564.0
2018-04-12 11:45:00,100.88,100.89,100.76,100.77,19913.0,68.2024,68.2091,68.1213,68.128,19913.0
2018-04-12 11:50:00,100.78,100.83,100.72,100.74,20915.0,68.1348,68.1686,68.0942,68.1077,20915.0
2018-04-12 11:55:00,100.75,100.76,100.68,100.75,15485.0,68.1145,68.1213,68.0672,68.1145,15485.0
2018-04-12 12:00:00,100.75,100.77,100.74,100.77,16703.0,68.1145,68.128,68.1077,68.128,16703.0
2018-04-12 12:05:00,100.77,100.78,100.69,100.7,14715.0,68.128,68.1348,68.0739,68.0807,14715.0
2018-04-12 12:10:00,100.71,100.77,100.65,100.67,24787.0,68.0875,68.128,68.0469,68.0604,24787.0
2018-04-12 12:15:00,100.66,100.72,100.59,100.72,26239.0,68.0537,68.0942,68.0063,68.0942,26239.0
2018-04-12 12:20:00,100.72,100.73,100.65,100.65,10826.0,68.0942,68.101,68.0469,68.0469,10826.0
2018-04-12 12:25:00,100.64,100.67,100.62,100.67,10034.0,68.0401,68.0604,68.0266,68.0604,10034.0
2018-04-12 12:30:00,100.69,100.75,100.65,100.75,12704.0,68.0739,68.1145,68.0469,68.1145,12704.0
2018-04-12 12:35:00,100.75,100.81,100.72,100.73,9438.0,68.1145,68.1551,68.0942,68.101,9438.0
2018-04-12 12:40:00,100.73,100.73,100.67,100.7,8723.0,68.101,68.101,68.0604,68.0807,8723.0
2018-04-12 12:45:00,100.69,100.76,100.65,100.75,15926.0,68.0739,68.1213,68.0469,68.1145,15926.0
2018-04-12 12:50:00,100.75,100.9,100.74,100.82,14325.0,68.1145,68.2159,68.1077,68.1618,14325.0
2018-04-12 12:55:00,100.82,100.83,100.74,100.82,15430.0,68.1618,68.1686,68.1077,68.1618,15430.0
2018-04-12 13:00:00,100.81,100.87,100.74,100.87,23942.0,68.1551,68.1956,68.1077,68.1956,23942.0
2018-04-12 13:05:00,100.87,100.92,100.63,100.7,31540.0,68.1956,68.2294,68.0334,68.0807,31540.0
2018-04-12 13:10:00,100.69,100.76,100.64,100.7,13600.0,68.0739,68.1213,68.0401,68.0807,13600.0
2018-04-12 13:15:00,100.68,100.7,100.64,100.68,19182.0,68.0672,68.0807,68.0401,68.0672,19182.0
2018-04-12 13:20:00,100.67,100.67,100.48,100.6,25921.0,68.0604,68.0604,67.932,68.0131,25921.0
2018-04-12 13:25:00,100.57,100.61,100.32,100.42,21659.0,67.9928,68.0198,67.8238,67.8914,21659.0
2018-04-12 13:30:00,100.42,100.56,100.39,100.54,11231.0,67.8914,67.986,67.8711,67.9725,11231.0
2018-04-12 13:35:00,100.54,100.64,100.52,100.61,16250.0,67.9725,68.0401,67.959,68.0198,16250.0
2018-04-12 13:40:00,100.59,100.65,100.52,100.65,11125.0,68.0063,68.0469,67.959,68.0469,11125.0
2018-04-12 13:45:00,100.64,100.65,100.54,100.57,13104.0,68.0401,68.0469,67.9725,67.9928,13104.0
2018-04-12 13:50:00,100.57,100.57,100.44,100.46,12983.0,67.9928,67.9928,67.9049,67.9184,12983.0
2018-04-12 13:55:00,100.46,100.49,100.32,100.34,16538.0,67.9184,67.9387,67.8238,67.8373,16538.0
2018-04-12 14:00:00,100.35,100.5,100.32,100.5,11665.0,67.8441,67.9455,67.8238,67.9455,11665.0
2018-04-12 14:05:00,100.5,100.52,100.43,100.48,10939.0,67.9455,67.959,67.8982,67.932,10939.0
2018-04-12 14:10:00,100.48,100.51,100.45,100.46,12829.0,67.932,67.9522,67.9117,67.9184,12829.0
2018-04-12 14:15:00,100.47,100.49,100.4,100.41,15220.0,67.9252,67.9387,67.8779,67.8846,15220.0
2018-04-12 14:20:00,100.41,100.46,100.4,100.43,22587.0,67.8846,67.9184,67.8779,67.8982,22587.0
2018-04-12 14:25:00,100.44,100.47,100.39,100.39,12963.0,67.9049,67.9252,67.8711,67.8711,12963.0
2018-04-12 14:30:00,100.4,100.43,100.35,100.38,12093.0,67.8779,67.8982,67.8441,67.8643,12093.0
2018-04-12 14:35:00,100.38,100.4,100.31,100.32,12628.0,67.8643,67.8779,67.817,67.8238,12628.0
2018-04-12 14:40:00,100.34,100.38,100.25,100.25,12548.0,67.8373,67.8643,67.7765,67.7765,12548.0
2018-04-12 14:45:00,100.25,100.29,100.15,100.25,22456.0,67.7765,67.8035,67.7089,67.7765,22456.0
2018-04-12 14:50:00,100.25,100.38,100.2,100.2,19198.0,67.7765,67.8643,67.7427,67.7427,19198.0
2018-04-12 14:55:00,100.2,100.24,100.15,100.24,13859.0,67.7427,67.7697,67.7089,67.7697,13859.0
2018-04-12 15:00:00,100.24,100.33,100.18,100.18,12728.0,67.7697,67.8305,67.7291,67.7291,12728.0
2018-04-12 15:05:00,100.17,100.17,100.03,100.04,19482.0,67.7224,67.7224,67.6277,67.6345,19482.0
2018-04-12 15:10:00,100.05,100.18,100.04,100.18,18010.0,67.6412,67.7291,67.6345,67.7291,18010.0
2018-04-12 15:15:00,100.2,100.26,100.15,100.26,20606.0,67.7427,67.7832,67.7089,67.7832,20606.0
2018-04-12 15:20:00,100.25,100.38,100.22,100.35,29330.0,67.7765,67.8643,67.7562,67.8441,29330.0
2018-04-12 15:25:00,100.34,100.41,100.33,100.4,26824.0,67.8373,67.8846,67.8305,67.8779,26824.0
2018-04-12 15:30:00,100.4,100.49,100.32,100.45,36455.0,67.8779,67.9387,67.8238,67.9117,36455.0
2018-04-12 15:35:00,100.46,100.51,100.43,100.5,36795.0,67.9184,67.9522,67.8982,67.9455,36795.0
2018-04-12 15:40:00,100.5,100.58,100.45,100.52,36517.0,67.9455,67.9996,67.9117,67.959,36517.0
2018-04-12 15:45:00,100.52,100.52,100.29,100.36,77812.0,67.959,67.959,67.8035,67.8508,77812.0
2018-04-12 15:50:00,100.37,100.38,100.24,100.27,81841.0,67.8576,67.8643,67.7697,67.79,81841.0
2018-04-12 15:55:00,100.27,100.36,100.19,100.22,295408.0,67.79,67.8508,67.7359,67.7562,295408.0
2018-04-13 09:30:00,100.79,100.98,100.46,100.59,112581.0,68.1415,68.27,67.9184,68.0063,112581.0
2018-04-13 09:35:00,100.61,100.84,100.44,100.83,36899.0,68.0198,68.1753,67.9049,68.1686,36899.0
2018-04-13 09:40:00,100.85,100.85,100.37,100.37,19702.0,68.1821,68.1821,67.8576,67.8576,19702.0
2018-04-13 09:45:00,100.28,100.4,100.24,100.36,24084.0,67.7967,67.8779,67.7697,67.8508,24084.0
2018-04-13 09:50:00,100.34,100.57,100.34,100.49,24286.0,67.8373,67.9928,67.8373,67.9387,24286.0
2018-04-13 09:55:00,100.51,100.58,100.39,100.54,27689.0,67.9522,67.9996,67.8711,67.9725,27689.0
2018-04-13 10:00:00,100.58,100.93,100.55,100.87,24035.0,67.9996,68.2362,67.9793,68.1956,24035.0
2018-04-13 10:05:00,100.87,100.94,100.79,100.83,17795.0,68.1956,68.243,68.1415,68.1686,17795.0
2018-04-13 10:10:00,100.84,100.88,100.72,100.86,19649.0,68.1753,68.2024,68.0942,68.1889,19649.0
2018-04-13 10:15:00,100.86,101.07,100.85,101.0,28308.0,68.1889,68.3308,68.1821,68.2835,28308.0
2018-04-13 10:20:00,101.0,101.13,100.94,101.06,23762.0,68.2835,68.3714,68.243,68.3241,23762.0
2018-04-13 10:25:00,101.06,101.21,100.92,101.02,29331.0,68.3241,68.4255,68.2294,68.297,29331.0
2018-04-13 10:30:00,101.02,101.11,100.93,101.07,24863.0,68.297,68.3579,68.2362,68.3308,24863.0
2018-04-13 10:35:00,101.07,101.07,100.95,101.02,33239.0,68.3308,68.3308,68.2497,68.297,33239.0
2018-04-13 10:40:00,101.01,101.1,100.99,101.08,25953.0,68.2903,68.3511,68.2768,68.3376,25953.0
2018-04-13 10:45:00,101.09,101.44,101.09,101.41,48713.0,68.3444,68.581,68.3444,68.5607,48713.0
2018-04-13 10:50:00,101.41,101.41,101.34,101.38,27966.0,68.5607,68.5607,68.5134,68.5404,27966.0
2018-04-13 10:55:00,101.39,101.54,101.39,101.54,35674.0,68.5472,68.6486,68.5472,68.6486,35674.0
2018-04-13 11:00:00,101.53,101.74,101.44,101.66,112287.0,68.6418,68.7838,68.581,68.7297,112287.0
2018-04-13 11:05:00,101.66,101.82,101.65,101.75,50941.0,68.7297,68.8379,68.723,68.7906,50941.0
2018-04-13 11:10:00,101.75,101.76,101.67,101.68,43563.0,68.7906,68.7973,68.7365,68.7432,43563.0
2018-04-13 11:15:00,101.69,101.95,101.65,101.82,35925.0,68.75,68.9258,68.723,68.8379,35925.0
2018-04-13 11:20:00,101.83,101.91,101.81,101.87,22544.0,68.8447,68.8987,68.8311,68.8717,22544.0
2018-04-13 11:25:00,101.87,101.96,101.81,101.93,23606.0,68.8717,68.9325,68.8311,68.9123,23606.0
2018-04-13 11:30:00,101.93,101.93,101.66,101.68,27616.0,68.9123,68.9123,68.7297,68.7432,27616.0
2018-04-13 11:35:00,101.68,101.71,101.59,101.68,30671.0,68.7432,68.7635,68.6824,68.7432,30671.0
2018-04-13 11:40:00,101.68,101.84,101.68,101.84,23444.0,68.7432,68.8514,68.7432,68.8514,23444.0
2018-04-13 11:45:00,101.85,101.89,101.75,101.88,12668.0,68.8582,68.8852,68.7906,68.8785,12668.0
2018-04-13 11:50:00,101.88,101.92,101.78,101.79,18403.0,68.8785,68.9055,68.8109,68.8176,18403.0
2018-04-13 11:55:00,101.79,101.94,101.77,101.9,22177.0,68.8176,68.919,68.8041,68.892,22177.0
2018-04-13 12:00:00,101.89,101.98,101.85,101.87,18747.0,68.8852,68.9461,68.8582,68.8717,18747.0
2018-04-13 12:05:00,101.86,101.9,101.71,101.73,17880.0,68.8649,68.892,68.7635,68.7771,17880.0
2018-04-13 12:10:00,101.73,101.77,101.71,101.72,18203.0,68.7771,68.8041,68.7635,68.7703,18203.0
2018-04-13 12:15:00,101.71,101.73,101.67,101.71,17933.0,68.7635,68.7771,68.7365,68.7635,17933.0
2018-04-13 12:20:00,101.72,101.81,101.72,101.79,13042.0,68.7703,68.8311,68.7703,68.8176,13042.0
2018-04-13 12:25:00,101.79,101.95,101.73,101.9,27145.0,68.8176,68.9258,68.7771,68.892,27145.0
2018-04-13 12:30:00,101.9,101.9,101.72,101.73,15189.0,68.892,68.892,68.7703,68.7771,15189.0
2018-04-13 12:35:00,101.74,101.74,101.66,101.68,22631.0,68.7838,68.7838,68.7297,68.7432,22631.0
2018-04-13 12:40:00,101.7,101.8,101.68,101.78,21467.0,68.7568,68.8244,68.7432,68.8109,21467.0
2018-04-13 12:45:00,101.78,101.82,101.73,101.78,12532.0,68.8109,68.8379,68.7771,68.8109,12532.0
2018-04-13 12:50:00,101.78,101.84,101.78,101.81,17869.0,68.8109,68.8514,68.8109,68.8311,17869.0
2018-04-13 12:55:00,101.81,101.9,101.79,101.89,17573.0,68.8311,68.892,68.8176,68.8852,17573.0
2018-04-13 13:00:00,101.89,101.93,101.86,101.9,13922.0,68.8852,68.9123,68.8649,68.892,13922.0
2018-04-13 13:05:00,101.88,101.91,101.8,101.8,24477.0,68.8785,68.8987,68.8244,68.8244,24477.0
2018-04-13 13:10:00,101.8,101.96,101.79,101.95,18619.0,68.8244,68.9325,68.8176,68.9258,18619.0
2018-04-13 13:15:00,101.94,101.99,101.9,101.96,76593.0,68.919,68.9528,68.892,68.9325,76593.0
2018-04-13 13:20:00,101.97,102.02,101.94,102.0,59860.0,68.9393,68.9731,68.919,68.9596,59860.0
2018-04-13 13:25:00,102.0,102.05,101.98,102.05,28034.0,68.9596,68.9934,68.9461,68.9934,28034.0
2018-04-13 13:30:00,102.06,102.09,102.0,102.06,25512.0,69.0002,69.0204,68.9596,69.0002,25512.0
2018-04-13 13:35:00,102.06,102.08,101.99,102.01,14167.0,69.0002,69.0137,68.9528,68.9664,14167.0
2018-04-13 13:40:00,102.02,102.07,102.02,102.05,12797.0,68.9731,69.0069,68.9731,68.9934,12797.0
2018-04-13 13:45:00,102.05,102.08,102.02,102.07,15359.0,68.9934,69.0137,68.9731,69.0069,15359.0
2018-04-13 13:50:00,102.08,102.09,102.02,102.07,27845.0,69.0137,69.0204,68.9731,69.0069,27845.0
2018-04-13 13:55:00,102.06,102.06,101.95,101.98,18005.0,69.0002,69.0002,68.9258,68.9461,18005.0
2018-04-13 14:00:00,101.99,102.09,101.94,102.07,46026.0,68.9528,69.0204,68.919,69.0069,46026.0
2018-04-13 14:05:00,102.07,102.15,102.04,102.09,28723.0,69.0069,69.061,68.9866,69.0204,28723.0
2018-04-13 14:10:00,102.09,102.15,102.09,102.13,22246.0,69.0204,69.061,69.0204,69.0475,22246.0
2018-04-13 14:15:00,102.12,102.2,102.06,102.16,53638.0,69.0407,69.0948,69.0002,69.0678,53638.0
2018-04-13 14:20:00,102.15,102.33,102.13,102.28,25314.0,69.061,69.1827,69.0475,69.1489,25314.0
2018-04-13 14:25:00,102.28,102.3,102.21,102.21,18708.0,69.1489,69.1624,69.1016,69.1016,18708.0
2018-04-13 14:30:00,102.21,102.3,102.17,102.27,28543.0,69.1016,69.1624,69.0745,69.1421,28543.0
2018-04-13 14:35:00,102.28,102.29,102.13,102.16,22250.0,69.1489,69.1557,69.0475,69.0678,22250.0
2018-04-13 14:40:00,102.15,102.26,102.11,102.22,29986.0,69.061,69.1354,69.034,69.1083,29986.0
2018-04-13 14:45:00,102.21,102.23,102.13,102.16,30310.0,69.1016,69.1151,69.0475,69.0678,30310.0
2018-04-13 14:50:00,102.16,102.19,102.11,102.17,28964.0,69.0678,69.088,69.034,69.0745,28964.0
2018-04-13 14:55:00,102.17,102.18,102.09,102.12,24520.0,69.0745,69.0813,69.0204,69.0407,24520.0
2018-04-13 15:00:00,102.12,102.2,102.09,102.11,57434.0,69.0407,69.0948,69.0204,69.034,57434.0
2018-04-13 15:05:00,102.11,102.19,102.06,102.12,60051.0,69.034,69.088,69.0002,69.0407,60051.0
2018-04-13 15:10:00,102.1,102.12,102.04,102.04,27076.0,69.0272,69.0407,68.9866,68.9866,27076.0
2018-04-13 15:15:00,102.05,102.06,101.76,101.77,45778.0,68.9934,69.0002,68.7973,68.8041,45778.0
2018-04-13 15:20:00,101.78,101.89,101.78,101.88,29799.0,68.8109,68.8852,68.8109,68.8785,29799.0
2018-04-13 15:25:00,101.87,101.91,101.81,101.88,44722.0,68.8717,68.8987,68.8311,68.8785,44722.0
2018-04-13 15:30:00,101.87,101.91,101.8,101.84,53343.0,68.8717,68.8987,68.8244,68.8514,53343.0
2018-04-13 15:35:00,101.84,101.85,101.69,101.75,58112.0,68.8514,68.8582,68.75,68.7906,58112.0
2018-04-13 15:40:00,101.74,101.82,101.69,101.7,57225.0,68.7838,68.8379,68.75,68.7568,57225.0
2018-04-13 15:45:00,101.7,101.85,101.7,101.77,72126.0,68.7568,68.8582,68.7568,68.8041,72126.0
2018-04-13 15:50:00,101.77,102.01,101.77,101.96,97047.0,68.8041,68.9664,68.8041,68.9325,97047.0
2018-04-13 15:55:00,101.95,102.01,101.83,101.85,240959.0,68.9258,68.9664,68.8447,68.8582,240959.0
2018-04-16 09:30:00,102.26,102.42,101.92,102.13,70533.0,69.1354,69.2435,68.9055,69.0475,70533.0
2018-04-16 09:35:00,102.14,102.2,101.81,101.89,48181.0,69.0542,69.0948,68.8311,68.8852,48181.0
2018-04-16 09:40:00,101.91,102.06,101.73,102.03,41432.0,68.8987,69.0002,68.7771,68.9799,41432.0
2018-04-16 09:45:00,102.02,102.09,101.86,102.04,49754.0,68.9731,69.0204,68.8649,68.9866,49754.0
2018-04-16 09:50:00,102.04,102.25,101.98,102.2,41126.0,68.9866,69.1286,68.9461,69.0948,41126.0
2018-04-16 09:55:00,102.21,102.37,102.21,102.26,32171.0,69.1016,69.2097,69.1016,69.1354,32171.0
2018-04-16 10:00:00,102.26,102.35,102.23,102.26,61703.0,69.1354,69.1962,69.1151,69.1354,61703.0
2018-04-16 10:05:00,102.27,102.28,102.07,102.09,39617.0,69.1421,69.1489,69.0069,69.0204,39617.0
2018-04-16 10:10:00,102.11,102.17,102.08,102.13,37444.0,69.034,69.0745,69.0137,69.0475,37444.0
2018-04-16 10:15:00,102.14,102.24,101.88,101.91,56663.0,69.0542,69.1218,68.8785,68.8987,56663.0
2018-04-16 10:20:00,101.9,101.96,101.81,101.85,44388.0,68.892,68.9325,68.8311,68.8582,44388.0
2018-04-16 10:25:00,101.84,101.93,101.73,101.78,28166.0,68.8514,68.9123,68.7771,68.8109,28166.0
2018-04-16 10:30:00,101.79,102.0,101.79,101.93,37273.0,68.8176,68.9596,68.8176,68.9123,37273.0
2018-04-16 10:35:00,101.93,102.1,101.88,101.99,45416.0,68.9123,69.0272,68.8785,68.9528,45416.0
2018-04-16 10:40:00,101.99,102.11,101.99,102.07,28002.0,68.9528,69.034,68.9528,69.0069,28002.0
2018-04-16 10:45:00,102.08,102.1,101.97,102.09,44393.0,69.0137,69.0272,68.9393,69.0204,44393.0
2018-04-16 10:50:00,102.09,102.24,102.03,102.2,32076.0,69.0204,69.1218,68.9799,69.0948,32076.0
2018-04-16 10:55:00,102.2,102.28,102.12,102.15,25830.0,69.0948,69.1489,69.0407,69.061,25830.0
2018-04-16 11:00:00,102.15,102.4,102.15,102.33,46099.0,69.061,69.23,69.061,69.1827,46099.0
2018-04-16 11:05:00,102.34,102.39,102.27,102.38,32634.0,69.1895,69.2233,69.1421,69.2165,32634.0
2018-04-16 11:10:00,102.38,102.4,102.32,102.37,51446.0,69.2165,69.23,69.1759,69.2097,51446.0
2018-04-16 11:15:00,102.35,102.5,102.35,102.43,92407.0,69.1962,69.2976,69.1962,69.2503,92407.0
2018-04-16 11:20:00,102.42,102.57,102.41,102.56,49739.0,69.2435,69.345,69.2368,69.3382,49739.0
2018-04-16 11:25:00,102.54,102.58,102.48,102.56,44473.0,69.3247,69.3517,69.2841,69.3382,44473.0
2018-04-16 11:30:00,102.56,102.57,102.49,102.53,51413.0,69.3382,69.345,69.2909,69.3179,51413.0
2018-04-16 11:35:00,102.54,102.61,102.53,102.59,35151.0,69.3247,69.372,69.3179,69.3585,35151.0
2018-04-16 11:40:00,102.59,102.67,102.45,102.45,23306.0,69.3585,69.4126,69.2638,69.2638,23306.0
2018-04-16 11:45:00,102.45,102.54,102.38,102.38,19397.0,69.2638,69.3247,69.2165,69.2165,19397.0
2018-04-16 11:50:00,102.36,102.49,102.35,102.39,22517.0,69.203,69.2909,69.1962,69.2233,22517.0
2018-04-16 11:55:00,102.39,102.57,102.39,102.56,35483.0,69.2233,69.345,69.2233,69.3382,35483.0
2018-04-16 12:00:00,102.56,102.67,102.56,102.67,19792.0,69.3382,69.4126,69.3382,69.4126,19792.0
2018-04-16 12:05:00,102.67,102.69,102.59,102.6,24137.0,69.4126,69.4261,69.3585,69.3652,24137.0
2018-04-16 12:10:00,102.62,102.74,102.61,102.71,18748.0,69.3788,69.4599,69.372,69.4396,18748.0
2018-04-16 12:15:00,102.73,102.73,102.59,102.61,14366.0,69.4531,69.4531,69.3585,69.372,14366.0
2018-04-16 12:20:00,102.62,102.81,102.62,102.7,33038.0,69.3788,69.5072,69.3788,69.4328,33038.0
2018-04-16 12:25:00,102.7,102.79,102.66,102.66,16124.0,69.4328,69.4937,69.4058,69.4058,16124.0
2018-04-16 12:30:00,102.67,102.68,102.62,102.63,19347.0,69.4126,69.4193,69.3788,69.3855,19347.0
2018-04-16 12:35:00,102.63,102.66,102.52,102.57,19288.0,69.3855,69.4058,69.3111,69.345,19288.0
2018-04-16 12:40:00,102.58,102.62,102.51,102.52,14105.0,69.3517,69.3788,69.3044,69.3111,14105.0
2018-04-16 12:45:00,102.52,102.79,102.51,102.76,21346.0,69.3111,69.4937,69.3044,69.4734,21346.0
2018-04-16 12:50:00,102.76,102.79,102.72,102.77,17561.0,69.4734,69.4937,69.4464,69.4802,17561.0
2018-04-16 12:55:00,102.77,102.8,102.71,102.75,17178.0,69.4802,69.5005,69.4396,69.4666,17178.0
2018-04-16 13:00:00,102.75,102.91,102.75,102.87,21739.0,69.4666,69.5748,69.4666,69.5478,21739.0
2018-04-16 13:05:00,102.87,102.97,102.85,102.95,24613.0,69.5478,69.6154,69.5343,69.6019,24613.0
2018-04-16 13:10:00,102.96,102.96,102.88,102.9,13285.0,69.6086,69.6086,69.5545,69.5681,13285.0
2018-04-16 13:15:00,102.89,103.03,102.89,103.01,59874.0,69.5613,69.6559,69.5613,69.6424,59874.0
2018-04-16 13:20:00,103.02,103.03,103.0,103.02,18288.0,69.6492,69.6559,69.6357,69.6492,18288.0
2018-04-16 13:25:00,103.03,103.08,103.0,103.08,29117.0,69.6559,69.6898,69.6357,69.6898,29117.0
2018-04-16 13:30:00,103.08,103.13,102.99,103.04,33754.0,69.6898,69.7236,69.6289,69.6627,33754.0
2018-04-16 13:35:00,103.04,103.13,103.03,103.1,28737.0,69.6627,69.7236,69.6559,69.7033,28737.0
2018-04-16 13:40:00,103.1,103.13,103.08,103.11,39564.0,69.7033,69.7236,69.6898,69.71,39564.0
2018-04-16 13:45:00,103.11,103.22,103.09,103.09,33707.0,69.71,69.7844,69.6965,69.6965,33707.0
2018-04-16 13:50:00,103.1,103.11,103.01,103.09,48504.0,69.7033,69.71,69.6424,69.6965,48504.0
2018-04-16 13:55:00,103.09,103.22,103.05,103.21,46868.0,69.6965,69.7844,69.6695,69.7776,46868.0
2018-04-16 14:00:00,103.22,103.24,103.16,103.18,78072.0,69.7844,69.7979,69.7438,69.7574,78072.0
2018-04-16 14:05:00,103.17,103.29,103.17,103.23,61717.0,69.7506,69.8317,69.7506,69.7912,61717.0
2018-04-16 14:10:00,103.23,103.3,103.21,103.29,61419.0,69.7912,69.8385,69.7776,69.8317,61419.0
2018-04-16 14:15:00,103.29,103.33,103.25,103.3,33513.0,69.8317,69.8588,69.8047,69.8385,33513.0
2018-04-16 14:20:00,103.3,103.35,103.28,103.31,37946.0,69.8385,69.8723,69.825,69.8452,37946.0
2018-04-16 14:25:00,103.31,103.31,103.22,103.26,33486.0,69.8452,69.8452,69.7844,69.8114,33486.0
2018-04-16 14:30:00,103.26,103.32,103.17,103.22,45868.0,69.8114,69.852,69.7506,69.7844,45868.0
2018-04-16 14:35:00,103.24,103.29,103.19,103.26,24073.0,69.7979,69.8317,69.7641,69.8114,24073.0
2018-04-16 14:40:00,103.26,103.26,103.2,103.24,22483.0,69.8114,69.8114,69.7709,69.7979,22483.0
2018-04-16 14:45:00,103.24,103.26,103.21,103.21,27003.0,69.7979,69.8114,69.7776,69.7776,27003.0
2018-04-16 14:50:00,103.21,103.26,103.18,103.25,53150.0,69.7776,69.8114,69.7574,69.8047,53150.0
2018-04-16 14:55:00,103.25,103.26,103.16,103.18,61248.0,69.8047,69.8114,69.7438,69.7574,61248.0
2018-04-16 15:00:00,103.18,103.23,103.16,103.22,65149.0,69.7574,69.7912,69.7438,69.7844,65149.0
2018-04-16 15:05:00,103.22,103.25,103.2,103.21,21629.0,69.7844,69.8047,69.7709,69.7776,21629.0
2018-04-16 15:10:00,103.21,103.24,103.16,103.2,61646.0,69.7776,69.7979,69.7438,69.7709,61646.0
2018-04-16 15:15:00,103.2,103.22,103.16,103.17,66746.0,69.7709,69.7844,69.7438,69.7506,66746.0
2018-04-16 15:20:00,103.18,103.2,103.01,103.1,59534.0,69.7574,69.7709,69.6424,69.7033,59534.0
2018-04-16 15:25:00,103.09,103.16,103.09,103.15,31055.0,69.6965,69.7438,69.6965,69.7371,31055.0
2018-04-16 15:30:00,103.14,103.2,103.14,103.14,39888.0,69.7303,69.7709,69.7303,69.7303,39888.0
2018-04-16 15:35:00,103.14,103.23,103.13,103.2,41134.0,69.7303,69.7912,69.7236,69.7709,41134.0
2018-04-16 15:40:00,103.2,103.28,103.17,103.27,65431.0,69.7709,69.825,69.7506,69.8182,65431.0
2018-04-16 15:45:00,103.25,103.25,102.94,102.96,66884.0,69.8047,69.8047,69.5951,69.6086,66884.0
2018-04-16 15:50:00,102.97,103.02,102.92,102.93,63415.0,69.6154,69.6492,69.5816,69.5883,63415.0
2018-04-16 15:55:00,102.93,103.01,102.86,102.94,146297.0,69.5883,69.6424,69.541,69.5951,146297.0
2018-04-17 09:30:00,103.2,103.44,103.1,103.34,116252.0,69.7709,69.9331,69.7033,69.8655,116252.0
2018-04-17 09:35:00,103.34,103.35,103.0,103.08,46136.0,69.8655,69.8723,69.6357,69.6898,46136.0
2018-04-17 09:40:00,103.07,103.26,103.07,103.1,19600.0,69.683,69.8114,69.683,69.7033,19600.0
2018-04-17 09:45:00,103.08,103.16,102.85,102.85,20167.0,69.6898,69.7438,69.5343,69.5343,20167.0
2018-04-17 09:50:00,102.84,102.85,102.63,102.75,21973.0,69.5275,69.5343,69.3855,69.4666,21973.0
2018-04-17 09:55:00,102.76,102.78,102.6,102.7,24519.0,69.4734,69.4869,69.3652,69.4328,24519.0
2018-04-17 10:00:00,102.7,102.71,102.43,102.44,42592.0,69.4328,69.4396,69.2503,69.2571,42592.0
2018-04-17 10:05:00,102.43,102.47,102.26,102.36,51015.0,69.2503,69.2773,69.1354,69.203,51015.0
2018-04-17 10:10:00,102.36,102.53,102.31,102.32,39016.0,69.203,69.3179,69.1692,69.1759,39016.0
2018-04-17 10:15:00,102.33,102.51,102.33,102.48,23990.0,69.1827,69.3044,69.1827,69.2841,23990.0
2018-04-17 10:20:00,102.48,102.66,102.48,102.62,26066.0,69.2841,69.4058,69.2841,69.3788,26066.0
2018-04-17 10:25:00,102.63,102.82,102.63,102.81,14567.0,69.3855,69.514,69.3855,69.5072,14567.0
2018-04-17 10:30:00,102.82,102.88,102.79,102.84,25629.0,69.514,69.5545,69.4937,69.5275,25629.0
2018-04-17 10:35:00,102.84,103.0,102.84,102.99,14485.0,69.5275,69.6357,69.5275,69.6289,14485.0
2018-04-17 10:40:00,103.01,103.04,102.9,103.0,17327.0,69.6424,69.6627,69.5681,69.6357,17327.0
2018-04-17 10:45:00,103.02,103.02,102.88,102.88,16411.0,69.6492,69.6492,69.5545,69.5545,16411.0
2018-04-17 10:50:00,102.89,102.9,102.76,102.77,20682.0,69.5613,69.5681,69.4734,69.4802,20682.0
2018-04-17 10:55:00,102.76,102.86,102.68,102.82,24675.0,69.4734,69.541,69.4193,69.514,24675.0
2018-04-17 11:00:00,102.85,102.85,102.74,102.8,27004.0,69.5343,69.5343,69.4599,69.5005,27004.0
2018-04-17 11:05:00,102.8,102.8,102.73,102.74,15692.0,69.5005,69.5005,69.4531,69.4599,15692.0
2018-04-17 11:10:00,102.74,102.74,102.69,102.74,22514.0,69.4599,69.4599,69.4261,69.4599,22514.0
2018-04-17 11:15:00,102.74,102.76,102.69,102.74,45574.0,69.4599,69.4734,69.4261,69.4599,45574.0
2018-04-17 11:20:00,102.74,102.83,102.72,102.82,39042.0,69.4599,69.5207,69.4464,69.514,39042.0
2018-04-17 11:25:00,102.81,102.83,102.77,102.77,51761.0,69.5072,69.5207,69.4802,69.4802,51761.0
2018-04-17 11:30:00,102.78,102.79,102.61,102.75,37026.0,69.4869,69.4937,69.372,69.4666,37026.0
2018-04-17 11:35:00,102.76,102.76,102.68,102.68,16992.0,69.4734,69.4734,69.4193,69.4193,16992.0
2018-04-17 11:40:00,102.7,102.81,102.7,102.78,24896.0,69.4328,69.5072,69.4328,69.4869,24896.0
2018-04-17 11:45:00,102.77,102.8,102.72,102.78,20399.0,69.4802,69.5005,69.4464,69.4869,20399.0
2018-04-17 11:50:00,102.78,102.8,102.76,102.78,25727.0,69.4869,69.5005,69.4734,69.4869,25727.0
2018-04-17 11:55:00,102.78,102.78,102.68,102.77,18976.0,69.4869,69.4869,69.4193,69.4802,18976.0
2018-04-17 12:00:00,102.77,102.81,102.72,102.81,19007.0,69.4802,69.5072,69.4464,69.5072,19007.0
2018-04-17 12:05:00,102.8,102.85,102.77,102.81,16518.0,69.5005,69.5343,69.4802,69.5072,16518.0
2018-04-17 12:10:00,102.8,102.81,102.74,102.78,17103.0,69.5005,69.5072,69.4599,69.4869,17103.0
2018-04-17 12:15:00,102.78,102.84,102.76,102.82,14273.0,69.4869,69.5275,69.4734,69.514,14273.0
2018-04-17 12:20:00,102.82,102.86,102.79,102.79,10775.0,69.514,69.541,69.4937,69.4937,10775.0
2018-04-17 12:25:00,102.79,102.85,102.79,102.82,16194.0,69.4937,69.5343,69.4937,69.514,16194.0
2018-04-17 12:30:00,102.83,102.86,102.81,102.82,11529.0,69.5207,69.541,69.5072,69.514,11529.0
2018-04-17 12:35:00,102.81,102.84,102.78,102.84,11482.0,69.5072,69.5275,69.4869,69.5275,11482.0
2018-04-17 12:40:00,102.83,102.85,102.81,102.82,11875.0,69.5207,69.5343,69.5072,69.514,11875.0
2018-04-17 12:45:00,102.82,102.86,102.81,102.85,16916.0,69.514,69.541,69.5072,69.5343,16916.0
2018-04-17 12:50:00,102.85,102.89,102.84,102.86,26106.0,69.5343,69.5613,69.5275,69.541,26106.0
2018-04-17 12:55:00,102.86,102.9,102.85,102.9,8231.0,69.541,69.5681,69.5343,69.5681,8231.0
2018-04-17 13:00:00,102.9,102.95,102.87,102.94,19789.0,69.5681,69.6019,69.5478,69.5951,19789.0
2018-04-17 13:05:00,102.95,103.02,102.94,103.01,17421.0,69.6019,69.6492,69.5951,69.6424,17421.0
2018-04-17 13:10:00,102.98,102.98,102.91,102.98,9049.0,69.6221,69.6221,69.5748,69.6221,9049.0
2018-04-17 13:15:00,102.98,102.99,102.86,102.94,12690.0,69.6221,69.6289,69.541,69.5951,12690.0
2018-04-17 13:20:00,102.94,103.02,102.93,103.01,28651.0,69.5951,69.6492,69.5883,69.6424,28651.0
2018-04-17 13:25:00,103.01,103.07,103.01,103.06,11812.0,69.6424,69.683,69.6424,69.6762,11812.0
2018-04-17 13:30:00,103.07,103.13,103.06,103.09,13292.0,69.683,69.7236,69.6762,69.6965,13292.0
2018-04-17 13:35:00,103.09,103.17,103.08,103.15,11010.0,69.6965,69.7506,69.6898,69.7371,11010.0
2018-04-17 13:40:00,103.15,103.17,103.12,103.12,5375.0,69.7371,69.7506,69.7168,69.7168,5375.0
2018-04-17 13:45:00,103.12,103.12,103.02,103.04,8991.0,69.7168,69.7168,69.6492,69.6627,8991.0
2018-04-17 13:50:00,103.01,103.09,103.0,103.06,15726.0,69.6424,69.6965,69.6357,69.6762,15726.0
2018-04-17 13:55:00,103.06,103.19,103.06,103.19,14588.0,69.6762,69.7641,69.6762,69.7641,14588.0
2018-04-17 14:00:00,103.19,103.37,103.18,103.34,33630.0,69.7641,69.8858,69.7574,69.8655,33630.0
2018-04-17 14:05:00,103.32,103.32,103.26,103.28,16043.0,69.852,69.852,69.8114,69.825,16043.0
2018-04-17 14:10:00,103.27,103.27,103.19,103.25,13144.0,69.8182,69.8182,69.7641,69.8047,13144.0
2018-04-17 14:15:00,103.25,103.29,103.23,103.29,13350.0,69.8047,69.8317,69.7912,69.8317,13350.0
2018-04-17 14:20:00,103.28,103.28,103.19,103.24,15179.0,69.825,69.825,69.7641,69.7979,15179.0
2018-04-17 14:25:00,103.23,103.31,103.2,103.3,21081.0,69.7912,69.8452,69.7709,69.8385,21081.0
2018-04-17 14:30:00,103.3,103.34,103.27,103.28,48164.0,69.8385,69.8655,69.8182,69.825,48164.0
2018-04-17 14:35:00,103.26,103.33,103.25,103.3,11304.0,69.8114,69.8588,69.8047,69.8385,11304.0
2018-04-17 14:40:00,103.3,103.34,103.25,103.28,14134.0,69.8385,69.8655,69.8047,69.825,14134.0
2018-04-17 14:45:00,103.29,103.32,103.24,103.27,11809.0,69.8317,69.852,69.7979,69.8182,11809.0
2018-04-17 14:50:00,103.27,103.28,103.19,103.2,14815.0,69.8182,69.825,69.7641,69.7709,14815.0
2018-04-17 14:55:00,103.2,103.2,103.15,103.16,18092.0,69.7709,69.7709,69.7371,69.7438,18092.0
2018-04-17 15:00:00,103.16,103.28,103.12,103.21,65757.0,69.7438,69.825,69.7168,69.7776,65757.0
2018-04-17 15:05:00,103.2,103.34,103.2,103.33,22745.0,69.7709,69.8655,69.7709,69.8588,22745.0
2018-04-17 15:10:00,103.33,103.35,103.28,103.33,29335.0,69.8588,69.8723,69.825,69.8588,29335.0
2018-04-17 15:15:00,103.33,103.4,103.31,103.4,29777.0,69.8588,69.9061,69.8452,69.9061,29777.0
2018-04-17 15:20:00,103.4,103.54,103.39,103.48,31019.0,69.9061,70.0007,69.8993,69.9602,31019.0
2018-04-17 15:25:00,103.47,103.5,103.45,103.45,15959.0,69.9534,69.9737,69.9399,69.9399,15959.0
2018-04-17 15:30:00,103.45,103.52,103.4,103.43,36260.0,69.9399,69.9872,69.9061,69.9264,36260.0
2018-04-17 15:35:00,103.42,103.55,103.35,103.36,56830.0,69.9196,70.0075,69.8723,69.8791,56830.0
2018-04-17 15:40:00,103.36,103.39,103.28,103.34,38121.0,69.8791,69.8993,69.825,69.8655,38121.0
2018-04-17 15:45:00,103.34,103.34,103.24,103.27,66145.0,69.8655,69.8655,69.7979,69.8182,66145.0
2018-04-17 15:50:00,103.28,103.32,103.2,103.26,60216.0,69.825,69.852,69.7709,69.8114,60216.0
2018-04-17 15:55:00,103.25,103.35,103.2,103.23,304114.0,69.8047,69.8723,69.7709,69.7912,304114.0
2018-04-18 09:30:00,102.89,103.11,102.36,103.11,90352.0,69.5613,69.71,69.203,69.71,90352.0
2018-04-18 09:35:00,103.04,103.07,102.6,102.92,88050.0,69.6627,69.683,69.3652,69.5816,88050.0
2018-04-18 09:40:00,102.83,103.02,102.67,102.82,50190.0,69.5207,69.6492,69.4126,69.514,50190.0
2018-04-18 09:45:00,102.85,102.87,102.45,102.61,39449.0,69.5343,69.5478,69.2638,69.372,39449.0
2018-04-18 09:50:00,102.65,102.66,102.48,102.51,34323.0,69.399,69.4058,69.2841,69.3044,34323.0
2018-04-18 09:55:00,102.5,102.56,102.37,102.48,98549.0,69.2976,69.3382,69.2097,69.2841,98549.0
2018-04-18 10:00:00,102.47,102.78,102.24,102.59,159804.0,69.2773,69.4869,69.1218,69.3585,159804.0
2018-04-18 10:05:00,102.59,102.86,102.58,102.78,113634.0,69.3585,69.541,69.3517,69.4869,113634.0
2018-04-18 10:10:00,102.78,102.78,102.4,102.4,45943.0,69.4869,69.4869,69.23,69.23,45943.0
2018-04-18 10:15:00,102.4,102.51,102.25,102.32,42291.0,69.23,69.3044,69.1286,69.1759,42291.0
2018-04-18 10:20:00,102.32,102.35,102.13,102.14,44968.0,69.1759,69.1962,69.0475,69.0542,44968.0
2018-04-18 10:25:00,102.13,102.15,102.04,102.07,22055.0,69.0475,69.061,68.9866,69.0069,22055.0
2018-04-18 10:30:00,102.1,102.1,101.89,102.04,30925.0,69.0272,69.0272,68.8852,68.9866,30925.0
2018-04-18 10:35:00,102.02,102.04,101.86,101.88,40168.0,68.9731,68.9866,68.8649,68.8785,40168.0
2018-04-18 10:40:00,101.87,102.02,101.87,101.89,39049.0,68.8717,68.9731,68.8717,68.8852,39049.0
2018-04-18 10:45:00,101.89,101.98,101.85,101.96,56746.0,68.8852,68.9461,68.8582,68.9325,56746.0
2018-04-18 10:50:00,101.97,102.07,101.92,101.93,102138.0,68.9393,69.0069,68.9055,68.9123,102138.0
2018-04-18 10:55:00,101.94,101.98,101.7,101.74,39410.0,68.919,68.9461,68.7568,68.7838,39410.0
2018-04-18 11:00:00,101.74,101.86,101.66,101.79,86211.0,68.7838,68.8649,68.7297,68.8176,86211.0
2018-04-18 11:05:00,101.8,101.87,101.7,101.7,67634.0,68.8244,68.8717,68.7568,68.7568,67634.0
2018-04-18 11:10:00,101.7,101.8,101.66,101.69,46863.0,68.7568,68.8244,68.7297,68.75,46863.0
2018-04-18 11:15:00,101.69,101.7,101.55,101.61,36439.0,68.75,68.7568,68.6554,68.6959,36439.0
2018-04-18 11:20:00,101.61,101.69,101.53,101.58,25673.0,68.6959,68.75,68.6418,68.6756,25673.0
2018-04-18 11:25:00,101.58,101.69,101.57,101.66,27711.0,68.6756,68.75,68.6689,68.7297,27711.0
2018-04-18 11:30:00,101.66,101.73,101.66,101.72,23323.0,68.7297,68.7771,68.7297,68.7703,23323.0
2018-04-18 11:35:00,101.72,101.8,101.68,101.73,26923.0,68.7703,68.8244,68.7432,68.7771,26923.0
2018-04-18 11:40:00,101.75,101.83,101.73,101.79,22079.0,68.7906,68.8447,68.7771,68.8176,22079.0
2018-04-18 11:45:00,101.79,101.81,101.64,101.64,48506.0,68.8176,68.8311,68.7162,68.7162,48506.0
2018-04-18 11:50:00,101.65,101.66,101.35,101.39,28667.0,68.723,68.7297,68.5201,68.5472,28667.0
2018-04-18 11:55:00,101.38,101.44,101.32,101.42,23038.0,68.5404,68.581,68.4999,68.5675,23038.0
2018-04-18 12:00:00,101.43,101.45,101.27,101.39,34515.0,68.5742,68.5877,68.4661,68.5472,34515.0
2018-04-18 12:05:00,101.4,101.43,101.3,101.36,85555.0,68.5539,68.5742,68.4863,68.5269,85555.0
2018-04-18 12:10:00,101.34,101.39,101.16,101.17,31383.0,68.5134,68.5472,68.3917,68.3984,31383.0
2018-04-18 12:15:00,101.18,101.35,101.16,101.35,34852.0,68.4052,68.5201,68.3917,68.5201,34852.0
2018-04-18 12:20:00,101.34,101.34,101.29,101.3,49293.0,68.5134,68.5134,68.4796,68.4863,49293.0
2018-04-18 12:25:00,101.3,101.36,101.29,101.32,27077.0,68.4863,68.5269,68.4796,68.4999,27077.0
2018-04-18 12:30:00,101.31,101.34,101.29,101.3,42426.0,68.4931,68.5134,68.4796,68.4863,42426.0
2018-04-18 12:35:00,101.29,101.31,101.2,101.26,30753.0,68.4796,68.4931,68.4187,68.4593,30753.0
2018-04-18 12:40:00,101.27,101.34,101.27,101.31,17842.0,68.4661,68.5134,68.4661,68.4931,17842.0
2018-04-18 12:45:00,101.32,101.32,101.19,101.24,18721.0,68.4999,68.4999,68.412,68.4458,18721.0
2018-04-18 12:50:00,101.23,101.31,101.23,101.28,21804.0,68.439,68.4931,68.439,68.4728,21804.0
2018-04-18 12:55:00,101.28,101.3,101.18,101.2,27571.0,68.4728,68.4863,68.4052,68.4187,27571.0
2018-04-18 13:00:00,101.2,101.22,101.1,101.16,34385.0,68.4187,68.4323,68.3511,68.3917,34385.0
2018-04-18 13:05:00,101.14,101.17,101.09,101.12,34363.0,68.3782,68.3984,68.3444,68.3646,34363.0
2018-04-18 13:10:00,101.13,101.26,101.12,101.18,55532.0,68.3714,68.4593,68.3646,68.4052,55532.0
2018-04-18 13:15:00,101.18,101.25,101.12,101.22,23214.0,68.4052,68.4525,68.3646,68.4323,23214.0
2018-04-18 13:20:00,101.25,101.28,101.16,101.24,42655.0,68.4525,68.4728,68.3917,68.4458,42655.0
2018-04-18 13:25:00,101.24,101.26,101.14,101.15,46412.0,68.4458,68.4593,68.3782,68.3849,46412.0
2018-04-18 13:30:00,101.15,101.25,100.93,100.94,43578.0,68.3849,68.4525,68.2362,68.243,43578.0
2018-04-18 13:35:00,100.95,101.02,100.9,100.92,45480.0,68.2497,68.297,68.2159,68.2294,45480.0
2018-04-18 13:40:00,100.9,100.92,100.83,100.84,36689.0,68.2159,68.2294,68.1686,68.1753,36689.0
2018-04-18 13:45:00,100.83,100.84,100.73,100.74,23814.0,68.1686,68.1753,68.101,68.1077,23814.0
2018-04-18 13:50:00,100.74,100.83,100.71,100.82,31136.0,68.1077,68.1686,68.0875,68.1618,31136.0
2018-04-18 13:55:00,100.82,100.82,100.68,100.69,38168.0,68.1618,68.1618,68.0672,68.0739,38168.0
2018-04-18 14:00:00,100.67,100.79,100.61,100.77,45752.0,68.0604,68.1415,68.0198,68.128,45752.0
2018-04-18 14:05:00,100.78,100.85,100.71,100.76,124270.0,68.1348,68.1821,68.0875,68.1213,124270.0
2018-04-18 14:10:00,100.77,100.93,100.76,100.81,52015.0,68.128,68.2362,68.1213,68.1551,52015.0
2018-04-18 14:15:00,100.82,100.92,100.76,100.91,36496.0,68.1618,68.2294,68.1213,68.2227,36496.0
2018-04-18 14:20:00,100.92,101.06,100.92,101.01,41584.0,68.2294,68.3241,68.2294,68.2903,41584.0
2018-04-18 14:25:00,101.01,101.11,101.0,101.06,38448.0,68.2903,68.3579,68.2835,68.3241,38448.0
2018-04-18 14:30:00,101.06,101.07,100.99,101.02,23054.0,68.3241,68.3308,68.2768,68.297,23054.0
2018-04-18 14:35:00,101.02,101.06,101.0,101.03,26983.0,68.297,68.3241,68.2835,68.3038,26983.0
2018-04-18 14:40:00,101.03,101.03,100.79,100.81,88237.0,68.3038,68.3038,68.1415,68.1551,88237.0
2018-04-18 14:45:00,100.81,100.9,100.79,100.81,71749.0,68.1551,68.2159,68.1415,68.1551,71749.0
2018-04-18 14:50:00,100.81,100.83,100.75,100.81,36727.0,68.1551,68.1686,68.1145,68.1551,36727.0
2018-04-18 14:55:00,100.79,100.87,100.69,100.7,33834.0,68.1415,68.1956,68.0739,68.0807,33834.0
2018-04-18 15:00:00,100.68,100.79,100.6,100.77,44231.0,68.0672,68.1415,68.0131,68.128,44231.0
2018-04-18 15:05:00,100.76,100.83,100.75,100.77,24061.0,68.1213,68.1686,68.1145,68.128,24061.0
2018-04-18 15:10:00,100.77,100.86,100.77,100.78,31410.0,68.128,68.1889,68.128,68.1348,31410.0
2018-04-18 15:15:00,100.79,100.81,100.73,100.77,30791.0,68.1415,68.1551,68.101,68.128,30791.0
2018-04-18 15:20:00,100.77,100.89,100.77,100.89,104820.0,68.128,68.2091,68.128,68.2091,104820.0
2018-04-18 15:25:00,100.89,101.07,100.89,101.02,69644.0,68.2091,68.3308,68.2091,68.297,69644.0
2018-04-18 15:30:00,101.03,101.18,101.02,101.13,55710.0,68.3038,68.4052,68.297,68.3714,55710.0
2018-04-18 15:35:00,101.13,101.17,101.03,101.1,73784.0,68.3714,68.3984,68.3038,68.3511,73784.0
2018-04-18 15:40:00,101.1,101.25,101.08,101.23,72302.0,68.3511,68.4525,68.3376,68.439,72302.0
2018-04-18 15:45:00,101.23,101.25,101.1,101.12,95148.0,68.439,68.4525,68.3511,68.3646,95148.0
2018-04-18 15:50:00,101.12,101.27,101.09,101.22,128808.0,68.3646,68.4661,68.3444,68.4323,128808.0
2018-04-18 15:55:00,101.22,101.59,101.18,101.41,331573.0,68.4323,68.6824,68.4052,68.5607,331573.0
2018-04-19 09:30:00,93.52,94.26,88.72,89.14,2084388.0,63.2265,63.7268,59.9813,60.2653,2084388.0
2018-04-19 09:35:00,89.16,89.48,87.14,87.89,1340239.0,60.2788,60.4951,58.9131,59.4202,1340239.0
2018-04-19 09:40:00,87.89,89.15,87.11,88.92,1403394.0,59.4202,60.272,58.8928,60.1165,1403394.0
2018-04-19 09:45:00,88.9,89.56,88.31,88.93,1091182.0,60.103,60.5492,59.7041,60.1233,1091182.0
2018-04-19 09:50:00,88.88,89.14,87.86,89.09,890039.0,60.0895,60.2653,59.3999,60.2315,890039.0
2018-04-19 09:55:00,89.11,89.21,87.95,88.39,693426.0,60.245,60.3126,59.4607,59.7582,693426.0
2018-04-19 10:00:00,88.38,88.38,87.16,87.37,742065.0,59.7515,59.7515,58.9266,59.0686,742065.0
2018-04-19 10:05:00,87.36,87.39,87.0,87.22,949769.0,59.0619,59.0821,58.8185,58.9672,949769.0
2018-04-19 10:10:00,87.23,87.45,86.44,87.14,856159.0,58.974,59.1227,58.4399,58.9131,856159.0
2018-04-19 10:15:00,87.15,87.38,86.75,87.07,450435.0,58.9199,59.0754,58.6495,58.8658,450435.0
2018-04-19 10:20:00,87.08,87.34,86.75,86.97,619038.0,58.8726,59.0483,58.6495,58.7982,619038.0
2018-04-19 10:25:00,86.96,86.97,86.05,86.13,708374.0,58.7914,58.7982,58.1762,58.2303,708374.0
2018-04-19 10:30:00,86.11,86.55,86.09,86.18,422488.0,58.2168,58.5142,58.2032,58.2641,422488.0
2018-04-19 10:35:00,86.2,86.2,85.78,85.8,637278.0,58.2776,58.2776,57.9937,58.0072,637278.0
2018-04-19 10:40:00,85.8,86.12,85.61,85.98,453887.0,58.0072,58.2235,57.8787,58.1289,453887.0
2018-04-19 10:45:00,85.98,85.98,85.3,85.31,576009.0,58.1289,58.1289,57.6691,57.6759,576009.0
2018-04-19 10:50:00,85.32,85.93,85.1,85.68,871093.0,57.6827,58.0951,57.5339,57.9261,871093.0
2018-04-19 10:55:00,85.68,86.0,85.15,85.76,631045.0,57.9261,58.1424,57.5677,57.9801,631045.0
2018-04-19 11:00:00,85.78,86.0,85.26,85.34,627013.0,57.9937,58.1424,57.6421,57.6962,627013.0
2018-04-19 11:05:00,85.34,85.57,84.92,85.08,781663.0,57.6962,57.8517,57.4122,57.5204,781663.0
2018-04-19 11:10:00,85.08,85.35,84.51,84.57,778223.0,57.5204,57.703,57.135,57.1756,778223.0
2018-04-19 11:15:00,84.55,84.89,84.11,84.34,689382.0,57.1621,57.392,56.8646,57.0201,689382.0
2018-04-19 11:20:00,84.38,84.7,83.5,83.69,806240.0,57.0472,57.2635,56.4522,56.5807,806240.0
2018-04-19 11:25:00,83.73,84.26,83.54,84.06,655076.0,56.6077,56.966,56.4793,56.8308,655076.0
2018-04-19 11:30:00,84.04,84.59,83.79,84.38,740072.0,56.8173,57.1891,56.6483,57.0472,740072.0
2018-04-19 11:35:00,84.4,84.7,83.9,84.37,570166.0,57.0607,57.2635,56.7226,57.0404,570166.0
2018-04-19 11:40:00,84.36,84.57,84.12,84.18,456692.0,57.0336,57.1756,56.8714,56.9119,456692.0
2018-04-19 11:45:00,84.18,84.3,83.81,84.2,417985.0,56.9119,56.9931,56.6618,56.9255,417985.0
2018-04-19 11:50:00,84.2,84.57,84.09,84.31,274998.0,56.9255,57.1756,56.8511,56.9998,274998.0
2018-04-19 11:55:00,84.26,84.51,84.06,84.23,315135.0,56.966,57.135,56.8308,56.9457,315135.0
2018-04-19 12:00:00,84.23,84.4,83.9,83.93,326090.0,56.9457,57.0607,56.7226,56.7429,326090.0
2018-04-19 12:05:00,83.91,84.25,83.89,84.17,219228.0,56.7294,56.9593,56.7159,56.9052,219228.0
2018-04-19 12:10:00,84.18,84.5,84.1,84.37,413245.0,56.9119,57.1283,56.8579,57.0404,413245.0
2018-04-19 12:15:00,84.38,84.77,84.3,84.55,505314.0,57.0472,57.3108,56.9931,57.1621,505314.0
2018-04-19 12:20:00,84.57,84.7,84.44,84.62,187574.0,57.1756,57.2635,57.0877,57.2094,187574.0
2018-04-19 12:25:00,84.62,84.91,84.3,84.47,341794.0,57.2094,57.4055,56.9931,57.108,341794.0
2018-04-19 12:30:00,84.45,84.45,84.09,84.33,462178.0,57.0945,57.0945,56.8511,57.0134,462178.0
2018-04-19 12:35:00,84.3,84.57,84.29,84.54,161652.0,56.9931,57.1756,56.9863,57.1553,161652.0
2018-04-19 12:40:00,84.55,85.0,84.54,84.92,244581.0,57.1621,57.4663,57.1553,57.4122,244581.0
2018-04-19 12:45:00,84.91,85.42,84.71,85.42,752024.0,57.4055,57.7503,57.2703,57.7503,752024.0
2018-04-19 12:50:00,85.41,85.59,85.26,85.42,685780.0,57.7435,57.8652,57.6421,57.7503,685780.0
2018-04-19 12:55:00,85.43,85.48,85.12,85.41,362587.0,57.757,57.7908,57.5475,57.7435,362587.0
2018-04-19 13:00:00,85.41,85.55,85.17,85.33,383409.0,57.7435,57.8382,57.5813,57.6894,383409.0
2018-04-19 13:05:00,85.34,85.34,85.0,85.06,337806.0,57.6962,57.6962,57.4663,57.5069,337806.0
2018-04-19 13:10:00,85.06,85.24,85.0,85.23,332803.0,57.5069,57.6286,57.4663,57.6218,332803.0
2018-04-19 13:15:00,85.23,85.45,85.14,85.15,292096.0,57.6218,57.7706,57.561,57.5677,292096.0
2018-04-19 13:20:00,85.15,85.26,84.79,85.18,366478.0,57.5677,57.6421,57.3243,57.588,366478.0
2018-04-19 13:25:00,85.18,85.4,85.1,85.33,296308.0,57.588,57.7368,57.5339,57.6894,296308.0
2018-04-19 13:30:00,85.31,85.4,85.17,85.25,253296.0,57.6759,57.7368,57.5813,57.6353,253296.0
2018-04-19 13:35:00,85.25,85.27,85.13,85.15,240255.0,57.6353,57.6489,57.5542,57.5677,240255.0
2018-04-19 13:40:00,85.15,85.34,85.06,85.12,297511.0,57.5677,57.6962,57.5069,57.5475,297511.0
2018-04-19 13:45:00,85.13,85.37,85.04,85.15,196052.0,57.5542,57.7165,57.4934,57.5677,196052.0
2018-04-19 13:50:00,85.15,85.25,85.0,85.02,183882.0,57.5677,57.6353,57.4663,57.4798,183882.0
2018-04-19 13:55:00,85.01,85.24,84.9,84.97,318220.0,57.4731,57.6286,57.3987,57.446,318220.0
2018-04-19 14:00:00,84.97,85.66,84.96,85.54,270406.0,57.446,57.9125,57.4393,57.8314,270406.0
2018-04-19 14:05:00,85.62,85.9,85.5,85.71,321988.0,57.8855,58.0748,57.8044,57.9463,321988.0
2018-04-19 14:10:00,85.73,86.24,85.71,86.22,435515.0,57.9599,58.3047,57.9463,58.2911,435515.0
2018-04-19 14:15:00,86.22,86.56,86.14,86.52,509916.0,58.2911,58.521,58.2371,58.494,509916.0
2018-04-19 14:20:00,86.53,86.65,86.05,86.1,493746.0,58.5007,58.5818,58.1762,58.21,493746.0
2018-04-19 14:25:00,86.1,86.49,86.08,86.14,233426.0,58.21,58.4737,58.1965,58.2371,233426.0
2018-04-19 14:30:00,86.15,86.16,85.52,85.78,390863.0,58.2438,58.2506,57.8179,57.9937,390863.0
2018-04-19 14:35:00,85.78,85.87,85.52,85.76,235904.0,57.9937,58.0545,57.8179,57.9801,235904.0
2018-04-19 14:40:00,85.78,85.96,85.68,85.84,186522.0,57.9937,58.1154,57.9261,58.0342,186522.0
2018-04-19 14:45:00,85.84,85.87,85.5,85.52,153148.0,58.0342,58.0545,57.8044,57.8179,153148.0
2018-04-19 14:50:00,85.52,85.55,85.25,85.46,238062.0,57.8179,57.8382,57.6353,57.7773,238062.0
2018-04-19 14:55:00,85.46,85.73,85.42,85.59,247950.0,57.7773,57.9599,57.7503,57.8652,247950.0
2018-04-19 15:00:00,85.59,85.72,85.4,85.48,205754.0,57.8652,57.9531,57.7368,57.7908,205754.0
2018-04-19 15:05:00,85.47,85.75,85.41,85.75,254811.0,57.7841,57.9734,57.7435,57.9734,254811.0
2018-04-19 15:10:00,85.75,85.94,85.63,85.72,329135.0,57.9734,58.1018,57.8923,57.9531,329135.0
2018-04-19 15:15:00,85.73,85.74,85.4,85.42,438274.0,57.9599,57.9666,57.7368,57.7503,438274.0
2018-04-19 15:20:00,85.42,85.67,85.28,85.29,439297.0,57.7503,57.9193,57.6556,57.6624,439297.0
2018-04-19 15:25:00,85.29,85.57,85.25,85.47,244980.0,57.6624,57.8517,57.6353,57.7841,244980.0
2018-04-19 15:30:00,85.47,85.65,85.16,85.43,397392.0,57.7841,57.9058,57.5745,57.757,397392.0
2018-04-19 15:35:00,85.43,85.69,85.43,85.53,395807.0,57.757,57.9328,57.757,57.8246,395807.0
2018-04-19 15:40:00,85.55,85.78,85.52,85.67,565582.0,57.8382,57.9937,57.8179,57.9193,565582.0
2018-04-19 15:45:00,85.67,85.88,85.53,85.86,846201.0,57.9193,58.0613,57.8246,58.0477,846201.0
2018-04-19 15:50:00,85.86,86.25,85.7,85.84,939315.0,58.0477,58.3114,57.9396,58.0342,939315.0
2018-04-19 15:55:00,85.84,85.91,85.5,85.63,1644910.0,58.0342,58.0816,57.8044,57.8923,1644910.0
2018-04-20 09:30:00,85.71,86.3,85.5,85.85,1401468.0,57.9463,58.3452,57.8044,58.041,1401468.0
2018-04-20 09:35:00,85.84,86.07,85.56,85.95,288712.0,58.0342,58.1897,57.8449,58.1086,288712.0
2018-04-20 09:40:00,85.95,85.96,85.26,85.37,412673.0,58.1086,58.1154,57.6421,57.7165,412673.0
2018-04-20 09:45:00,85.37,85.4,84.9,85.01,404012.0,57.7165,57.7368,57.3987,57.4731,404012.0
2018-04-20 09:50:00,85.01,85.01,84.85,84.89,248885.0,57.4731,57.4731,57.3649,57.392,248885.0
2018-04-20 09:55:00,84.9,85.07,84.89,85.0,283987.0,57.3987,57.5137,57.392,57.4663,283987.0
2018-04-20 10:00:00,85.0,85.27,84.97,85.26,341411.0,57.4663,57.6489,57.446,57.6421,341411.0
2018-04-20 10:05:00,85.23,85.64,85.23,85.54,227821.0,57.6218,57.899,57.6218,57.8314,227821.0
2018-04-20 10:10:00,85.55,85.85,85.48,85.78,288019.0,57.8382,58.041,57.7908,57.9937,288019.0
2018-04-20 10:15:00,85.78,85.8,85.5,85.6,272946.0,57.9937,58.0072,57.8044,57.872,272946.0
2018-04-20 10:20:00,85.61,85.8,85.35,85.38,184554.0,57.8787,58.0072,57.703,57.7232,184554.0
2018-04-20 10:25:00,85.35,85.37,85.15,85.17,115931.0,57.703,57.7165,57.5677,57.5813,115931.0
2018-04-20 10:30:00,85.16,85.18,85.08,85.09,156161.0,57.5745,57.588,57.5204,57.5272,156161.0
2018-04-20 10:35:00,85.09,85.26,85.09,85.13,128183.0,57.5272,57.6421,57.5272,57.5542,128183.0
2018-04-20 10:40:00,85.14,85.25,85.08,85.23,190062.0,57.561,57.6353,57.5204,57.6218,190062.0
2018-04-20 10:45:00,85.22,85.44,85.19,85.42,212201.0,57.6151,57.7638,57.5948,57.7503,212201.0
2018-04-20 10:50:00,85.45,85.52,85.15,85.26,117527.0,57.7706,57.8179,57.5677,57.6421,117527.0
2018-04-20 10:55:00,85.26,85.26,85.08,85.15,94593.0,57.6421,57.6421,57.5204,57.5677,94593.0
2018-04-20 11:00:00,85.14,85.2,85.02,85.09,145519.0,57.561,57.6015,57.4798,57.5272,145519.0
2018-04-20 11:05:00,85.08,85.13,85.0,85.02,189283.0,57.5204,57.5542,57.4663,57.4798,189283.0
2018-04-20 11:10:00,85.01,85.03,84.86,85.0,208432.0,57.4731,57.4866,57.3717,57.4663,208432.0
2018-04-20 11:15:00,85.0,85.21,85.0,85.19,160500.0,57.4663,57.6083,57.4663,57.5948,160500.0
2018-04-20 11:20:00,85.19,85.25,85.15,85.23,114321.0,57.5948,57.6353,57.5677,57.6218,114321.0
2018-04-20 11:25:00,85.23,85.35,85.03,85.05,165272.0,57.6218,57.703,57.4866,57.5001,165272.0
2018-04-20 11:30:00,85.05,85.06,85.0,85.05,99702.0,57.5001,57.5069,57.4663,57.5001,99702.0
2018-04-20 11:35:00,85.04,85.11,85.02,85.09,109019.0,57.4934,57.5407,57.4798,57.5272,109019.0
2018-04-20 11:40:00,85.11,85.15,85.0,85.02,164532.0,57.5407,57.5677,57.4663,57.4798,164532.0
2018-04-20 11:45:00,85.02,85.03,84.86,84.86,154672.0,57.4798,57.4866,57.3717,57.3717,154672.0
2018-04-20 11:50:00,84.86,84.87,84.63,84.75,205298.0,57.3717,57.3784,57.2162,57.2973,205298.0
2018-04-20 11:55:00,84.74,84.83,84.68,84.68,157973.0,57.2905,57.3514,57.25,57.25,157973.0
2018-04-20 12:00:00,84.68,84.69,84.52,84.53,193615.0,57.25,57.2567,57.1418,57.1486,193615.0
2018-04-20 12:05:00,84.52,84.58,84.5,84.51,145040.0,57.1418,57.1824,57.1283,57.135,145040.0
2018-04-20 12:10:00,84.51,84.51,84.27,84.27,151318.0,57.135,57.135,56.9728,56.9728,151318.0
2018-04-20 12:15:00,84.27,84.41,84.09,84.11,159527.0,56.9728,57.0674,56.8511,56.8646,159527.0
2018-04-20 12:20:00,84.11,84.2,84.06,84.15,116475.0,56.8646,56.9255,56.8308,56.8917,116475.0
2018-04-20 12:25:00,84.16,84.16,84.04,84.05,118650.0,56.8984,56.8984,56.8173,56.8241,118650.0
2018-04-20 12:30:00,84.04,84.16,84.0,84.15,133111.0,56.8173,56.8984,56.7903,56.8917,133111.0
2018-04-20 12:35:00,84.15,84.17,84.03,84.04,138637.0,56.8917,56.9052,56.8105,56.8173,138637.0
2018-04-20 12:40:00,84.04,84.11,84.0,84.03,151107.0,56.8173,56.8646,56.7903,56.8105,151107.0
2018-04-20 12:45:00,84.03,84.04,83.83,83.84,118044.0,56.8105,56.8173,56.6753,56.6821,118044.0
2018-04-20 12:50:00,83.83,84.08,83.81,84.03,146032.0,56.6753,56.8443,56.6618,56.8105,146032.0
2018-04-20 12:55:00,84.03,84.09,84.02,84.05,113496.0,56.8105,56.8511,56.8038,56.8241,113496.0
2018-04-20 13:00:00,84.05,84.44,84.04,84.4,144303.0,56.8241,57.0877,56.8173,57.0607,144303.0
2018-04-20 13:05:00,84.4,84.47,84.21,84.23,215622.0,57.0607,57.108,56.9322,56.9457,215622.0
2018-04-20 13:10:00,84.23,84.49,84.15,84.41,101559.0,56.9457,57.1215,56.8917,57.0674,101559.0
2018-04-20 13:15:00,84.41,84.56,84.38,84.45,123806.0,57.0674,57.1689,57.0472,57.0945,123806.0
2018-04-20 13:20:00,84.45,84.46,84.31,84.33,63430.0,57.0945,57.1012,56.9998,57.0134,63430.0
2018-04-20 13:25:00,84.33,84.37,84.19,84.3,126735.0,57.0134,57.0404,56.9187,56.9931,126735.0
2018-04-20 13:30:00,84.31,84.33,84.19,84.2,78707.0,56.9998,57.0134,56.9187,56.9255,78707.0
2018-04-20 13:35:00,84.19,84.34,84.19,84.33,184678.0,56.9187,57.0201,56.9187,57.0134,184678.0
2018-04-20 13:40:00,84.32,84.34,84.22,84.25,84366.0,57.0066,57.0201,56.939,56.9593,84366.0
2018-04-20 13:45:00,84.25,84.33,84.22,84.23,118820.0,56.9593,57.0134,56.939,56.9457,118820.0
2018-04-20 13:50:00,84.23,84.3,84.22,84.26,66885.0,56.9457,56.9931,56.939,56.966,66885.0
2018-04-20 13:55:00,84.27,84.29,84.19,84.2,83956.0,56.9728,56.9863,56.9187,56.9255,83956.0
2018-04-20 14:00:00,84.2,84.25,84.2,84.25,91551.0,56.9255,56.9593,56.9255,56.9593,91551.0
2018-04-20 14:05:00,84.25,84.29,84.18,84.28,129156.0,56.9593,56.9863,56.9119,56.9796,129156.0
2018-04-20 14:10:00,84.29,84.32,84.18,84.19,124082.0,56.9863,57.0066,56.9119,56.9187,124082.0
2018-04-20 14:15:00,84.18,84.2,84.11,84.12,127070.0,56.9119,56.9255,56.8646,56.8714,127070.0
2018-04-20 14:20:00,84.13,84.18,84.08,84.14,109983.0,56.8781,56.9119,56.8443,56.8849,109983.0
2018-04-20 14:25:00,84.14,84.15,84.07,84.14,155131.0,56.8849,56.8917,56.8376,56.8849,155131.0
2018-04-20 14:30:00,84.14,84.22,83.96,83.97,135183.0,56.8849,56.939,56.7632,56.77,135183.0
2018-04-20 14:35:00,83.98,84.23,83.97,84.21,185952.0,56.7767,56.9457,56.77,56.9322,185952.0
2018-04-20 14:40:00,84.23,84.29,84.21,84.25,133896.0,56.9457,56.9863,56.9322,56.9593,133896.0
2018-04-20 14:45:00,84.24,84.32,84.22,84.25,89390.0,56.9525,57.0066,56.939,56.9593,89390.0
2018-04-20 14:50:00,84.25,84.29,84.19,84.29,103216.0,56.9593,56.9863,56.9187,56.9863,103216.0
2018-04-20 14:55:00,84.28,84.36,84.28,84.31,69847.0,56.9796,57.0336,56.9796,56.9998,69847.0
2018-04-20 15:00:00,84.31,84.31,84.22,84.25,105977.0,56.9998,56.9998,56.939,56.9593,105977.0
2018-04-20 15:05:00,84.25,84.25,84.11,84.13,79382.0,56.9593,56.9593,56.8646,56.8781,79382.0
2018-04-20 15:10:00,84.12,84.24,84.12,84.23,208130.0,56.8714,56.9525,56.8714,56.9457,208130.0
2018-04-20 15:15:00,84.24,84.26,84.11,84.11,236310.0,56.9525,56.966,56.8646,56.8646,236310.0
2018-04-20 15:20:00,84.11,84.15,84.1,84.15,134753.0,56.8646,56.8917,56.8579,56.8917,134753.0
2018-04-20 15:25:00,84.14,84.21,84.14,84.19,230245.0,56.8849,56.9322,56.8849,56.9187,230245.0
2018-04-20 15:30:00,84.19,84.2,84.09,84.09,193925.0,56.9187,56.9255,56.8511,56.8511,193925.0
2018-04-20 15:35:00,84.09,84.1,84.06,84.08,183650.0,56.8511,56.8579,56.8308,56.8443,183650.0
2018-04-20 15:40:00,84.08,84.12,84.03,84.1,222602.0,56.8443,56.8714,56.8105,56.8579,222602.0
2018-04-20 15:45:00,84.11,84.12,84.06,84.08,289194.0,56.8646,56.8714,56.8308,56.8443,289194.0
2018-04-20 15:50:00,84.08,84.1,84.02,84.04,338569.0,56.8443,56.8579,56.8038,56.8173,338569.0
2018-04-20 15:55:00,84.05,84.29,83.95,84.27,771384.0,56.8241,56.9863,56.7564,56.9728,771384.0
2018-04-23 09:30:00,84.11,84.59,83.95,84.23,413900.0,56.8646,57.1891,56.7564,56.9457,413900.0
2018-04-23 09:35:00,84.26,84.49,84.03,84.49,162836.0,56.966,57.1215,56.8105,57.1215,162836.0
2018-04-23 09:40:00,84.5,84.54,84.1,84.4,181188.0,57.1283,57.1553,56.8579,57.0607,181188.0
2018-04-23 09:45:00,84.39,84.42,84.11,84.36,224916.0,57.0539,57.0742,56.8646,57.0336,224916.0
2018-04-23 09:50:00,84.35,84.42,84.25,84.32,179339.0,57.0269,57.0742,56.9593,57.0066,179339.0
2018-04-23 09:55:00,84.34,84.34,83.75,83.81,274870.0,57.0201,57.0201,56.6212,56.6618,274870.0
2018-04-23 10:00:00,83.82,84.12,83.75,84.11,147722.0,56.6686,56.8714,56.6212,56.8646,147722.0
2018-04-23 10:05:00,84.12,84.12,83.91,84.03,121395.0,56.8714,56.8714,56.7294,56.8105,121395.0
2018-04-23 10:10:00,84.03,84.08,83.93,83.95,103065.0,56.8105,56.8443,56.7429,56.7564,103065.0
2018-04-23 10:15:00,83.95,84.01,83.85,83.91,81238.0,56.7564,56.797,56.6888,56.7294,81238.0
2018-04-23 10:20:00,83.9,83.9,83.59,83.8,173907.0,56.7226,56.7226,56.5131,56.655,173907.0
2018-04-23 10:25:00,83.82,83.82,83.09,83.21,302791.0,56.6686,56.6686,56.175,56.2562,302791.0
2018-04-23 10:30:00,83.21,84.17,83.17,83.5,229028.0,56.2562,56.9052,56.2291,56.4522,229028.0
2018-04-23 10:35:00,83.52,83.64,83.39,83.63,184281.0,56.4657,56.5469,56.3778,56.5401,184281.0
2018-04-23 10:40:00,83.63,83.75,83.48,83.75,132434.0,56.5401,56.6212,56.4387,56.6212,132434.0
2018-04-23 10:45:00,83.75,83.85,83.7,83.85,118299.0,56.6212,56.6888,56.5874,56.6888,118299.0
2018-04-23 10:50:00,83.86,84.01,83.86,84.0,155963.0,56.6956,56.797,56.6956,56.7903,155963.0
2018-04-23 10:55:00,84.0,84.07,83.79,83.87,253963.0,56.7903,56.8376,56.6483,56.7024,253963.0
2018-04-23 11:00:00,83.88,83.94,83.79,83.89,103438.0,56.7091,56.7497,56.6483,56.7159,103438.0
2018-04-23 11:05:00,83.89,83.98,83.81,83.9,189352.0,56.7159,56.7767,56.6618,56.7226,189352.0
2018-04-23 11:10:00,83.9,83.9,83.59,83.8,173622.0,56.7226,56.7226,56.5131,56.655,173622.0
2018-04-23 11:15:00,83.81,83.98,83.71,83.98,222809.0,56.6618,56.7767,56.5942,56.7767,222809.0
2018-04-23 11:20:00,83.98,84.16,83.77,84.13,135871.0,56.7767,56.8984,56.6348,56.8781,135871.0
2018-04-23 11:25:00,84.13,84.13,83.97,84.13,93466.0,56.8781,56.8781,56.77,56.8781,93466.0
2018-04-23 11:30:00,84.14,84.36,84.14,84.23,149649.0,56.8849,57.0336,56.8849,56.9457,149649.0
2018-04-23 11:35:00,84.22,84.24,83.98,84.03,129168.0,56.939,56.9525,56.7767,56.8105,129168.0
2018-04-23 11:40:00,84.02,84.09,83.92,83.92,102051.0,56.8038,56.8511,56.7362,56.7362,102051.0
2018-04-23 11:45:00,83.93,83.98,83.85,83.97,74034.0,56.7429,56.7767,56.6888,56.77,74034.0
2018-04-23 11:50:00,83.96,84.0,83.65,83.66,73933.0,56.7632,56.7903,56.5536,56.5604,73933.0
2018-04-23 11:55:00,83.67,83.75,83.46,83.71,94687.0,56.5671,56.6212,56.4252,56.5942,94687.0
2018-04-23 12:00:00,83.71,83.9,83.59,83.8,120693.0,56.5942,56.7226,56.5131,56.655,120693.0
2018-04-23 12:05:00,83.8,83.81,83.63,83.66,101745.0,56.655,56.6618,56.5401,56.5604,101745.0
2018-04-23 12:10:00,83.67,83.96,83.66,83.96,79315.0,56.5671,56.7632,56.5604,56.7632,79315.0
2018-04-23 12:15:00,83.96,83.99,83.89,83.99,69234.0,56.7632,56.7835,56.7159,56.7835,69234.0
2018-04-23 12:20:00,84.0,84.0,83.81,83.89,94767.0,56.7903,56.7903,56.6618,56.7159,94767.0
2018-04-23 12:25:00,83.9,83.98,83.78,83.79,58778.0,56.7226,56.7767,56.6415,56.6483,58778.0
2018-04-23 12:30:00,83.79,83.88,83.7,83.73,68831.0,56.6483,56.7091,56.5874,56.6077,68831.0
2018-04-23 12:35:00,83.73,83.87,83.72,83.8,51999.0,56.6077,56.7024,56.601,56.655,51999.0
2018-04-23 12:40:00,83.81,83.82,83.7,83.77,63338.0,56.6618,56.6686,56.5874,56.6348,63338.0
2018-04-23 12:45:00,83.78,83.91,83.77,83.79,67383.0,56.6415,56.7294,56.6348,56.6483,67383.0
2018-04-23 12:50:00,83.79,83.81,83.62,83.63,65075.0,56.6483,56.6618,56.5333,56.5401,65075.0
2018-04-23 12:55:00,83.62,83.62,83.5,83.59,84078.0,56.5333,56.5333,56.4522,56.5131,84078.0
2018-04-23 13:00:00,83.59,83.6,83.42,83.48,84236.0,56.5131,56.5198,56.3981,56.4387,84236.0
2018-04-23 13:05:00,83.48,83.5,83.34,83.35,101671.0,56.4387,56.4522,56.344,56.3508,101671.0
2018-04-23 13:10:00,83.35,83.41,83.29,83.29,101014.0,56.3508,56.3914,56.3102,56.3102,101014.0
2018-04-23 13:15:00,83.3,83.4,83.29,83.32,55106.0,56.317,56.3846,56.3102,56.3305,55106.0
2018-04-23 13:20:00,83.33,83.38,83.21,83.37,89162.0,56.3373,56.3711,56.2562,56.3643,89162.0
2018-04-23 13:25:00,83.37,83.5,83.34,83.42,75007.0,56.3643,56.4522,56.344,56.3981,75007.0
2018-04-23 13:30:00,83.42,83.6,83.38,83.41,73636.0,56.3981,56.5198,56.3711,56.3914,73636.0
2018-04-23 13:35:00,83.41,83.46,83.35,83.45,70346.0,56.3914,56.4252,56.3508,56.4184,70346.0
2018-04-23 13:40:00,83.45,83.57,83.37,83.56,88984.0,56.4184,56.4995,56.3643,56.4928,88984.0
2018-04-23 13:45:00,83.57,83.57,83.46,83.48,56409.0,56.4995,56.4995,56.4252,56.4387,56409.0
2018-04-23 13:50:00,83.48,83.54,83.42,83.49,144044.0,56.4387,56.4793,56.3981,56.4455,144044.0
2018-04-23 13:55:00,83.5,83.55,83.43,83.46,98946.0,56.4522,56.486,56.4049,56.4252,98946.0
2018-04-23 14:00:00,83.46,83.63,83.46,83.58,67919.0,56.4252,56.5401,56.4252,56.5063,67919.0
2018-04-23 14:05:00,83.6,83.65,83.48,83.57,70308.0,56.5198,56.5536,56.4387,56.4995,70308.0
2018-04-23 14:10:00,83.56,83.68,83.5,83.65,108972.0,56.4928,56.5739,56.4522,56.5536,108972.0
2018-04-23 14:15:00,83.63,83.69,83.6,83.64,79330.0,56.5401,56.5807,56.5198,56.5469,79330.0
2018-04-23 14:20:00,83.63,83.64,83.51,83.56,77783.0,56.5401,56.5469,56.459,56.4928,77783.0
2018-04-23 14:25:00,83.57,83.67,83.5,83.62,75848.0,56.4995,56.5671,56.4522,56.5333,75848.0
2018-04-23 14:30:00,83.62,83.63,83.52,83.53,86969.0,56.5333,56.5401,56.4657,56.4725,86969.0
2018-04-23 14:35:00,83.54,83.54,83.39,83.44,138846.0,56.4793,56.4793,56.3778,56.4116,138846.0
2018-04-23 14:40:00,83.44,83.57,83.43,83.53,67291.0,56.4116,56.4995,56.4049,56.4725,67291.0
2018-04-23 14:45:00,83.54,83.6,83.49,83.53,75731.0,56.4793,56.5198,56.4455,56.4725,75731.0
2018-04-23 14:50:00,83.52,83.53,83.41,83.41,93296.0,56.4657,56.4725,56.3914,56.3914,93296.0
2018-04-23 14:55:00,83.4,83.41,83.29,83.33,73956.0,56.3846,56.3914,56.3102,56.3373,73956.0
2018-04-23 15:00:00,83.33,83.4,83.31,83.34,85079.0,56.3373,56.3846,56.3238,56.344,85079.0
2018-04-23 15:05:00,83.35,83.35,83.17,83.18,129720.0,56.3508,56.3508,56.2291,56.2359,129720.0
2018-04-23 15:10:00,83.19,83.23,83.11,83.17,94193.0,56.2426,56.2697,56.1885,56.2291,94193.0
2018-04-23 15:15:00,83.18,83.35,83.18,83.32,94933.0,56.2359,56.3508,56.2359,56.3305,94933.0
2018-04-23 15:20:00,83.32,83.4,83.27,83.4,115879.0,56.3305,56.3846,56.2967,56.3846,115879.0
2018-04-23 15:25:00,83.4,83.5,83.34,83.4,129803.0,56.3846,56.4522,56.344,56.3846,129803.0
2018-04-23 15:30:00,83.39,83.55,83.39,83.48,137096.0,56.3778,56.486,56.3778,56.4387,137096.0
2018-04-23 15:35:00,83.47,83.56,83.36,83.48,169236.0,56.4319,56.4928,56.3576,56.4387,169236.0
2018-04-23 15:40:00,83.48,83.54,83.4,83.49,155277.0,56.4387,56.4793,56.3846,56.4455,155277.0
2018-04-23 15:45:00,83.5,83.75,83.5,83.65,243253.0,56.4522,56.6212,56.4522,56.5536,243253.0
2018-04-23 15:50:00,83.65,83.67,83.52,83.56,256834.0,56.5536,56.5671,56.4657,56.4928,256834.0
2018-04-23 15:55:00,83.57,83.7,83.56,83.68,382202.0,56.4995,56.5874,56.4928,56.5739,382202.0
2018-04-24 09:30:00,83.15,83.59,82.26,82.53,477228.0,56.2156,56.5131,55.6139,55.7964,477228.0
2018-04-24 09:35:00,82.53,82.61,81.71,81.75,340970.0,55.7964,55.8505,55.242,55.2691,340970.0
2018-04-24 09:40:00,81.78,81.96,81.25,81.25,528299.0,55.2894,55.4111,54.931,54.931,528299.0
2018-04-24 09:45:00,81.27,81.48,81.12,81.23,354502.0,54.9446,55.0865,54.8432,54.9175,354502.0
2018-04-24 09:50:00,81.23,81.44,80.88,80.88,338131.0,54.9175,55.0595,54.6809,54.6809,338131.0
2018-04-24 09:55:00,80.88,81.15,80.64,80.92,383331.0,54.6809,54.8634,54.5186,54.7079,383331.0
2018-04-24 10:00:00,80.95,81.46,80.92,81.44,312707.0,54.7282,55.073,54.7079,55.0595,312707.0
2018-04-24 10:05:00,81.45,81.6,81.33,81.53,301274.0,55.0663,55.1677,54.9851,55.1203,301274.0
2018-04-24 10:10:00,81.53,81.68,81.37,81.38,179852.0,55.1203,55.2218,55.0122,55.0189,179852.0
2018-04-24 10:15:00,81.38,81.48,81.26,81.37,152271.0,55.0189,55.0865,54.9378,55.0122,152271.0
2018-04-24 10:20:00,81.37,81.74,81.26,81.5,287918.0,55.0122,55.2623,54.9378,55.1001,287918.0
2018-04-24 10:25:00,81.53,81.66,81.46,81.65,150081.0,55.1203,55.2082,55.073,55.2015,150081.0
2018-04-24 10:30:00,81.66,81.89,81.64,81.88,271082.0,55.2082,55.3637,55.1947,55.357,271082.0
2018-04-24 10:35:00,81.88,81.99,81.78,81.8,261942.0,55.357,55.4313,55.2894,55.3029,261942.0
2018-04-24 10:40:00,81.81,82.05,81.74,82.02,219764.0,55.3096,55.4719,55.2623,55.4516,219764.0
2018-04-24 10:45:00,82.02,82.08,81.86,81.98,180745.0,55.4516,55.4922,55.3435,55.4246,180745.0
2018-04-24 10:50:00,81.97,82.15,81.93,81.96,226827.0,55.4178,55.5395,55.3908,55.4111,226827.0
2018-04-24 10:55:00,81.95,82.07,81.93,81.93,96573.0,55.4043,55.4854,55.3908,55.3908,96573.0
2018-04-24 11:00:00,81.94,82.34,81.91,82.2,213209.0,55.3975,55.668,55.3773,55.5733,213209.0
2018-04-24 11:05:00,82.2,82.39,82.13,82.15,202114.0,55.5733,55.7018,55.526,55.5395,202114.0
2018-04-24 11:10:00,82.15,82.29,82.03,82.28,151713.0,55.5395,55.6342,55.4584,55.6274,151713.0
2018-04-24 11:15:00,82.29,82.4,82.13,82.21,180540.0,55.6342,55.7085,55.526,55.5801,180540.0
2018-04-24 11:20:00,82.21,82.4,81.88,81.93,232840.0,55.5801,55.7085,55.357,55.3908,232840.0
2018-04-24 11:25:00,81.97,81.99,81.81,81.91,147848.0,55.4178,55.4313,55.3096,55.3773,147848.0
2018-04-24 11:30:00,81.91,81.97,81.62,81.66,207634.0,55.3773,55.4178,55.1812,55.2082,207634.0
2018-04-24 11:35:00,81.65,81.81,81.64,81.69,186987.0,55.2015,55.3096,55.1947,55.2285,186987.0
2018-04-24 11:40:00,81.69,81.79,81.53,81.53,131503.0,55.2285,55.2961,55.1203,55.1203,131503.0
2018-04-24 11:45:00,81.53,81.67,81.52,81.52,79279.0,55.1203,55.215,55.1136,55.1136,79279.0
2018-04-24 11:50:00,81.52,81.66,81.51,81.61,121829.0,55.1136,55.2082,55.1068,55.1744,121829.0
2018-04-24 11:55:00,81.61,81.64,81.38,81.4,130307.0,55.1744,55.1947,55.0189,55.0325,130307.0
2018-04-24 12:00:00,81.4,81.65,81.4,81.61,122096.0,55.0325,55.2015,55.0325,55.1744,122096.0
2018-04-24 12:05:00,81.62,81.86,81.62,81.84,73536.0,55.1812,55.3435,55.1812,55.3299,73536.0
2018-04-24 12:10:00,81.84,81.88,81.72,81.82,80824.0,55.3299,55.357,55.2488,55.3164,80824.0
2018-04-24 12:15:00,81.83,81.95,81.69,81.95,78745.0,55.3232,55.4043,55.2285,55.4043,78745.0
2018-04-24 12:20:00,81.95,82.13,81.9,82.0,93098.0,55.4043,55.526,55.3705,55.4381,93098.0
2018-04-24 12:25:00,82.0,82.01,81.81,81.9,85736.0,55.4381,55.4449,55.3096,55.3705,85736.0
2018-04-24 12:30:00,81.9,82.07,81.89,82.04,83541.0,55.3705,55.4854,55.3637,55.4651,83541.0
2018-04-24 12:35:00,82.04,82.18,82.04,82.14,76574.0,55.4651,55.5598,55.4651,55.5328,76574.0
2018-04-24 12:40:00,82.12,82.14,81.98,82.05,58794.0,55.5192,55.5328,55.4246,55.4719,58794.0
2018-04-24 12:45:00,82.05,82.16,82.03,82.12,44587.0,55.4719,55.5463,55.4584,55.5192,44587.0
2018-04-24 12:50:00,82.12,82.15,81.91,81.91,65387.0,55.5192,55.5395,55.3773,55.3773,65387.0
2018-04-24 12:55:00,81.91,81.94,81.71,81.71,44882.0,55.3773,55.3975,55.242,55.242,44882.0
2018-04-24 13:00:00,81.7,81.81,81.68,81.8,39301.0,55.2353,55.3096,55.2218,55.3029,39301.0
2018-04-24 13:05:00,81.79,81.79,81.62,81.63,130327.0,55.2961,55.2961,55.1812,55.188,130327.0
2018-04-24 13:10:00,81.65,81.76,81.64,81.76,35836.0,55.2015,55.2758,55.1947,55.2758,35836.0
2018-04-24 13:15:00,81.76,81.96,81.74,81.92,58398.0,55.2758,55.4111,55.2623,55.384,58398.0
2018-04-24 13:20:00,81.92,82.01,81.9,81.95,60611.0,55.384,55.4449,55.3705,55.4043,60611.0
2018-04-24 13:25:00,81.95,81.99,81.86,81.99,49881.0,55.4043,55.4313,55.3435,55.4313,49881.0
2018-04-24 13:30:00,81.98,82.04,81.94,82.02,65284.0,55.4246,55.4651,55.3975,55.4516,65284.0
2018-04-24 13:35:00,82.01,82.1,82.0,82.06,46933.0,55.4449,55.5057,55.4381,55.4787,46933.0
2018-04-24 13:40:00,82.07,82.19,82.06,82.15,45130.0,55.4854,55.5666,55.4787,55.5395,45130.0
2018-04-24 13:45:00,82.15,82.23,82.14,82.23,39393.0,55.5395,55.5936,55.5328,55.5936,39393.0
2018-04-24 13:50:00,82.23,82.25,82.07,82.11,62022.0,55.5936,55.6071,55.4854,55.5125,62022.0
2018-04-24 13:55:00,82.11,82.14,82.03,82.04,53009.0,55.5125,55.5328,55.4584,55.4651,53009.0
2018-04-24 14:00:00,82.04,82.06,81.96,82.0,74911.0,55.4651,55.4787,55.4111,55.4381,74911.0
2018-04-24 14:05:00,82.0,82.13,81.85,81.86,63439.0,55.4381,55.526,55.3367,55.3435,63439.0
2018-04-24 14:10:00,81.86,81.92,81.77,81.91,69199.0,55.3435,55.384,55.2826,55.3773,69199.0
2018-04-24 14:15:00,81.91,81.94,81.77,81.79,58833.0,55.3773,55.3975,55.2826,55.2961,58833.0
2018-04-24 14:20:00,81.79,81.79,81.6,81.71,53388.0,55.2961,55.2961,55.1677,55.242,53388.0
2018-04-24 14:25:00,81.7,81.82,81.66,81.71,58711.0,55.2353,55.3164,55.2082,55.242,58711.0
2018-04-24 14:30:00,81.7,81.71,81.62,81.67,73142.0,55.2353,55.242,55.1812,55.215,73142.0
2018-04-24 14:35:00,81.67,81.71,81.36,81.37,99871.0,55.215,55.242,55.0054,55.0122,99871.0
2018-04-24 14:40:00,81.37,81.55,81.36,81.55,80286.0,55.0122,55.1339,55.0054,55.1339,80286.0
2018-04-24 14:45:00,81.56,81.62,81.47,81.5,85321.0,55.1406,55.1812,55.0798,55.1001,85321.0
2018-04-24 14:50:00,81.5,81.72,81.5,81.62,123234.0,55.1001,55.2488,55.1001,55.1812,123234.0
2018-04-24 14:55:00,81.64,81.89,81.63,81.83,88318.0,55.1947,55.3637,55.188,55.3232,88318.0
2018-04-24 15:00:00,81.82,82.21,81.82,82.21,117456.0,55.3164,55.5801,55.3164,55.5801,117456.0
2018-04-24 15:05:00,82.23,82.31,82.1,82.25,100791.0,55.5936,55.6477,55.5057,55.6071,100791.0
2018-04-24 15:10:00,82.25,82.36,82.2,82.36,141038.0,55.6071,55.6815,55.5733,55.6815,141038.0
2018-04-24 15:15:00,82.36,82.39,82.25,82.25,146977.0,55.6815,55.7018,55.6071,55.6071,146977.0
2018-04-24 15:20:00,82.25,82.35,82.21,82.27,87108.0,55.6071,55.6747,55.5801,55.6206,87108.0
2018-04-24 15:25:00,82.26,82.27,82.01,82.06,63328.0,55.6139,55.6206,55.4449,55.4787,63328.0
2018-04-24 15:30:00,82.06,82.1,81.97,82.03,152165.0,55.4787,55.5057,55.4178,55.4584,152165.0
2018-04-24 15:35:00,82.03,82.09,81.97,82.02,135398.0,55.4584,55.4989,55.4178,55.4516,135398.0
2018-04-24 15:40:00,82.01,82.04,81.81,81.86,132216.0,55.4449,55.4651,55.3096,55.3435,132216.0
2018-04-24 15:45:00,81.86,82.29,81.86,82.25,174623.0,55.3435,55.6342,55.3435,55.6071,174623.0
2018-04-24 15:50:00,82.24,82.49,82.24,82.47,245105.0,55.6004,55.7694,55.6004,55.7559,245105.0
2018-04-24 15:55:00,82.47,82.53,82.37,82.49,476315.0,55.7559,55.7964,55.6882,55.7694,476315.0
2018-04-25 09:30:00,82.6,82.67,82.04,82.21,212092.0,55.8437,55.8911,55.4651,55.5801,212092.0
2018-04-25 09:35:00,82.2,82.58,82.15,82.4,37712.0,55.5733,55.8302,55.5395,55.7085,37712.0
2018-04-25 09:40:00,82.4,82.46,82.18,82.43,52426.0,55.7085,55.7491,55.5598,55.7288,52426.0
2018-04-25 09:45:00,82.48,82.5,82.24,82.35,53512.0,55.7626,55.7761,55.6004,55.6747,53512.0
2018-04-25 09:50:00,82.33,82.6,82.33,82.56,89619.0,55.6612,55.8437,55.6612,55.8167,89619.0
2018-04-25 09:55:00,82.56,82.67,82.42,82.46,103177.0,55.8167,55.8911,55.7221,55.7491,103177.0
2018-04-25 10:00:00,82.46,82.6,82.36,82.49,135897.0,55.7491,55.8437,55.6815,55.7694,135897.0
2018-04-25 10:05:00,82.49,82.77,82.43,82.71,107164.0,55.7694,55.9587,55.7288,55.9181,107164.0
2018-04-25 10:10:00,82.69,82.94,82.69,82.78,94017.0,55.9046,56.0736,55.9046,55.9654,94017.0
2018-04-25 10:15:00,82.77,82.83,82.65,82.66,51767.0,55.9587,55.9992,55.8776,55.8843,51767.0
2018-04-25 10:20:00,82.67,82.82,82.58,82.79,47674.0,55.8911,55.9925,55.8302,55.9722,47674.0
2018-04-25 10:25:00,82.79,82.82,82.57,82.6,59395.0,55.9722,55.9925,55.8235,55.8437,59395.0
2018-04-25 10:30:00,82.62,82.74,82.58,82.69,49129.0,55.8573,55.9384,55.8302,55.9046,49129.0
2018-04-25 10:35:00,82.69,82.71,82.39,82.39,52068.0,55.9046,55.9181,55.7018,55.7018,52068.0
2018-04-25 10:40:00,82.41,82.54,82.38,82.49,46920.0,55.7153,55.8032,55.695,55.7694,46920.0
2018-04-25 10:45:00,82.5,82.5,82.32,82.34,89660.0,55.7761,55.7761,55.6544,55.668,89660.0
2018-04-25 10:50:00,82.34,82.44,82.12,82.24,64160.0,55.668,55.7356,55.5192,55.6004,64160.0
2018-04-25 10:55:00,82.22,82.23,82.05,82.17,39515.0,55.5868,55.5936,55.4719,55.553,39515.0
2018-04-25 11:00:00,82.17,82.18,81.8,81.91,63105.0,55.553,55.5598,55.3029,55.3773,63105.0
2018-04-25 11:05:00,81.92,82.04,81.9,82.03,40979.0,55.384,55.4651,55.3705,55.4584,40979.0
2018-04-25 11:10:00,82.01,82.17,81.96,81.98,64992.0,55.4449,55.553,55.4111,55.4246,64992.0
2018-04-25 11:15:00,81.98,82.11,81.9,82.09,49742.0,55.4246,55.5125,55.3705,55.4989,49742.0
2018-04-25 11:20:00,82.09,82.29,82.09,82.27,107964.0,55.4989,55.6342,55.4989,55.6206,107964.0
2018-04-25 11:25:00,82.28,82.38,82.23,82.34,76181.0,55.6274,55.695,55.5936,55.668,76181.0
2018-04-25 11:30:00,82.34,82.45,82.25,82.3,63238.0,55.668,55.7423,55.6071,55.6409,63238.0
2018-04-25 11:35:00,82.31,82.46,82.3,82.35,49145.0,55.6477,55.7491,55.6409,55.6747,49145.0
2018-04-25 11:40:00,82.37,82.56,82.36,82.37,40219.0,55.6882,55.8167,55.6815,55.6882,40219.0
2018-04-25 11:45:00,82.35,82.44,82.32,82.38,26185.0,55.6747,55.7356,55.6544,55.695,26185.0
2018-04-25 11:50:00,82.38,82.43,82.29,82.34,34072.0,55.695,55.7288,55.6342,55.668,34072.0
2018-04-25 11:55:00,82.34,82.36,82.07,82.08,52552.0,55.668,55.6815,55.4854,55.4922,52552.0
2018-04-25 12:00:00,82.08,82.13,82.01,82.01,41286.0,55.4922,55.526,55.4449,55.4449,41286.0
2018-04-25 12:05:00,82.0,82.15,82.0,82.09,48067.0,55.4381,55.5395,55.4381,55.4989,48067.0
2018-04-25 12:10:00,82.08,82.23,82.08,82.18,42969.0,55.4922,55.5936,55.4922,55.5598,42969.0
2018-04-25 12:15:00,82.18,82.27,82.14,82.23,53297.0,55.5598,55.6206,55.5328,55.5936,53297.0
2018-04-25 12:20:00,82.23,82.28,82.21,82.21,35712.0,55.5936,55.6274,55.5801,55.5801,35712.0
2018-04-25 12:25:00,82.22,82.28,82.19,82.22,54494.0,55.5868,55.6274,55.5666,55.5868,54494.0
2018-04-25 12:30:00,82.21,82.31,82.19,82.26,44772.0,55.5801,55.6477,55.5666,55.6139,44772.0
2018-04-25 12:35:00,82.26,82.29,82.18,82.19,28831.0,55.6139,55.6342,55.5598,55.5666,28831.0
2018-04-25 12:40:00,82.18,82.22,82.11,82.16,29747.0,55.5598,55.5868,55.5125,55.5463,29747.0
2018-04-25 12:45:00,82.16,82.18,81.99,82.0,35760.0,55.5463,55.5598,55.4313,55.4381,35760.0
2018-04-25 12:50:00,82.01,82.03,81.97,82.0,41066.0,55.4449,55.4584,55.4178,55.4381,41066.0
2018-04-25 12:55:00,82.0,82.06,81.93,81.95,28414.0,55.4381,55.4787,55.3908,55.4043,28414.0
2018-04-25 13:00:00,81.96,82.01,81.91,81.91,42522.0,55.4111,55.4449,55.3773,55.3773,42522.0
2018-04-25 13:05:00,81.92,82.01,81.87,81.94,47842.0,55.384,55.4449,55.3502,55.3975,47842.0
2018-04-25 13:10:00,81.94,82.04,81.92,82.0,44097.0,55.3975,55.4651,55.384,55.4381,44097.0
2018-04-25 13:15:00,82.0,82.06,81.92,81.93,37193.0,55.4381,55.4787,55.384,55.3908,37193.0
2018-04-25 13:20:00,81.92,81.97,81.9,81.93,51675.0,55.384,55.4178,55.3705,55.3908,51675.0
2018-04-25 13:25:00,81.93,82.02,81.93,81.94,50086.0,55.3908,55.4516,55.3908,55.3975,50086.0
2018-04-25 13:30:00,81.93,81.98,81.91,81.97,49709.0,55.3908,55.4246,55.3773,55.4178,49709.0
2018-04-25 13:35:00,81.94,81.95,81.86,81.87,50431.0,55.3975,55.4043,55.3435,55.3502,50431.0
2018-04-25 13:40:00,81.89,81.89,81.63,81.63,52399.0,55.3637,55.3637,55.188,55.188,52399.0
2018-04-25 13:45:00,81.64,81.69,81.61,81.63,56324.0,55.1947,55.2285,55.1744,55.188,56324.0
2018-04-25 13:50:00,81.63,81.73,81.59,81.63,62102.0,55.188,55.2556,55.1609,55.188,62102.0
2018-04-25 13:55:00,81.63,81.66,81.52,81.6,98635.0,55.188,55.2082,55.1136,55.1677,98635.0
2018-04-25 14:00:00,81.6,81.72,81.59,81.72,67957.0,55.1677,55.2488,55.1609,55.2488,67957.0
2018-04-25 14:05:00,81.73,81.84,81.72,81.79,99996.0,55.2556,55.3299,55.2488,55.2961,99996.0
2018-04-25 14:10:00,81.78,81.8,81.62,81.62,48413.0,55.2894,55.3029,55.1812,55.1812,48413.0
2018-04-25 14:15:00,81.62,81.68,81.6,81.64,43047.0,55.1812,55.2218,55.1677,55.1947,43047.0
2018-04-25 14:20:00,81.62,81.65,81.55,81.56,49527.0,55.1812,55.2015,55.1339,55.1406,49527.0
2018-04-25 14:25:00,81.55,81.62,81.47,81.47,86649.0,55.1339,55.1812,55.0798,55.0798,86649.0
2018-04-25 14:30:00,81.47,81.6,81.43,81.59,56309.0,55.0798,55.1677,55.0527,55.1609,56309.0
2018-04-25 14:35:00,81.6,81.61,81.52,81.61,57181.0,55.1677,55.1744,55.1136,55.1744,57181.0
2018-04-25 14:40:00,81.62,81.76,81.61,81.61,41245.0,55.1812,55.2758,55.1744,55.1744,41245.0
2018-04-25 14:45:00,81.6,81.69,81.57,81.62,57323.0,55.1677,55.2285,55.1474,55.1812,57323.0
2018-04-25 14:50:00,81.63,81.69,81.62,81.65,47058.0,55.188,55.2285,55.1812,55.2015,47058.0
2018-04-25 14:55:00,81.64,81.78,81.63,81.75,64755.0,55.1947,55.2894,55.188,55.2691,64755.0
2018-04-25 15:00:00,81.76,81.89,81.76,81.85,92593.0,55.2758,55.3637,55.2758,55.3367,92593.0
2018-04-25 15:05:00,81.86,81.93,81.79,81.9,56902.0,55.3435,55.3908,55.2961,55.3705,56902.0
2018-04-25 15:10:00,81.93,81.95,81.89,81.91,43439.0,55.3908,55.4043,55.3637,55.3773,43439.0
2018-04-25 15:15:00,81.91,81.97,81.89,81.91,56577.0,55.3773,55.4178,55.3637,55.3773,56577.0
2018-04-25 15:20:00,81.91,81.99,81.88,81.89,64037.0,55.3773,55.4313,55.357,55.3637,64037.0
2018-04-25 15:25:00,81.89,81.95,81.78,81.79,47636.0,55.3637,55.4043,55.2894,55.2961,47636.0
2018-04-25 15:30:00,81.78,82.0,81.76,81.98,146380.0,55.2894,55.4381,55.2758,55.4246,146380.0
2018-04-25 15:35:00,81.98,81.99,81.9,81.9,67713.0,55.4246,55.4313,55.3705,55.3705,67713.0
2018-04-25 15:40:00,81.9,81.99,81.9,81.96,81107.0,55.3705,55.4313,55.3705,55.4111,81107.0
2018-04-25 15:45:00,81.96,81.98,81.84,81.88,114693.0,55.4111,55.4246,55.3299,55.357,114693.0
2018-04-25 15:50:00,81.88,81.95,81.85,81.85,112261.0,55.357,55.4043,55.3367,55.3367,112261.0
2018-04-25 15:55:00,81.85,81.93,81.66,81.82,659069.0,55.3367,55.3908,55.2082,55.3164,659069.0
2018-04-26 09:30:00,82.22,82.3,81.2,81.42,296045.0,55.5868,55.6409,54.8972,55.046,296045.0
2018-04-26 09:35:00,81.44,81.72,81.35,81.46,133535.0,55.0595,55.2488,54.9987,55.073,133535.0
2018-04-26 09:40:00,81.44,81.79,81.4,81.58,141805.0,55.0595,55.2961,55.0325,55.1542,141805.0
2018-04-26 09:45:00,81.54,81.68,81.51,81.54,98643.0,55.1271,55.2218,55.1068,55.1271,98643.0
2018-04-26 09:50:00,81.56,81.62,81.38,81.38,109745.0,55.1406,55.1812,55.0189,55.0189,109745.0
2018-04-26 09:55:00,81.38,81.42,80.95,81.04,152879.0,55.0189,55.046,54.7282,54.7891,152879.0
2018-04-26 10:00:00,81.05,81.07,80.84,80.85,162848.0,54.7958,54.8094,54.6539,54.6606,162848.0
2018-04-26 10:05:00,80.84,80.85,80.47,80.64,236031.0,54.6539,54.6606,54.4037,54.5186,236031.0
2018-04-26 10:10:00,80.66,81.1,80.59,81.09,134287.0,54.5322,54.8296,54.4848,54.8229,134287.0
2018-04-26 10:15:00,81.08,81.26,81.01,81.25,128908.0,54.8161,54.9378,54.7688,54.931,128908.0
2018-04-26 10:20:00,81.28,81.43,81.27,81.38,128909.0,54.9513,55.0527,54.9446,55.0189,128909.0
2018-04-26 10:25:00,81.38,81.87,81.35,81.86,303132.0,55.0189,55.3502,54.9987,55.3435,303132.0
2018-04-26 10:30:00,81.85,81.88,81.65,81.75,183069.0,55.3367,55.357,55.2015,55.2691,183069.0
2018-04-26 10:35:00,81.75,81.76,81.57,81.59,82153.0,55.2691,55.2758,55.1474,55.1609,82153.0
2018-04-26 10:40:00,81.57,81.71,81.42,81.53,113251.0,55.1474,55.242,55.046,55.1203,113251.0
2018-04-26 10:45:00,81.52,81.62,81.44,81.48,109691.0,55.1136,55.1812,55.0595,55.0865,109691.0
2018-04-26 10:50:00,81.48,81.53,81.45,81.52,84045.0,55.0865,55.1203,55.0663,55.1136,84045.0
2018-04-26 10:55:00,81.52,81.84,81.52,81.79,74319.0,55.1136,55.3299,55.1136,55.2961,74319.0
2018-04-26 11:00:00,81.78,81.82,81.67,81.78,76213.0,55.2894,55.3164,55.215,55.2894,76213.0
2018-04-26 11:05:00,81.78,81.83,81.68,81.69,91937.0,55.2894,55.3232,55.2218,55.2285,91937.0
2018-04-26 11:10:00,81.68,81.69,81.58,81.67,90240.0,55.2218,55.2285,55.1542,55.215,90240.0
2018-04-26 11:15:00,81.67,81.67,81.42,81.48,85369.0,55.215,55.215,55.046,55.0865,85369.0
2018-04-26 11:20:00,81.47,81.5,81.34,81.47,116331.0,55.0798,55.1001,54.9919,55.0798,116331.0
2018-04-26 11:25:00,81.47,81.47,81.27,81.31,74029.0,55.0798,55.0798,54.9446,54.9716,74029.0
2018-04-26 11:30:00,81.32,81.32,81.11,81.18,87359.0,54.9784,54.9784,54.8364,54.8837,87359.0
2018-04-26 11:35:00,81.18,81.26,81.05,81.21,79380.0,54.8837,54.9378,54.7958,54.904,79380.0
2018-04-26 11:40:00,81.2,81.36,81.2,81.27,72614.0,54.8972,55.0054,54.8972,54.9446,72614.0
2018-04-26 11:45:00,81.29,81.49,81.26,81.43,54315.0,54.9581,55.0933,54.9378,55.0527,54315.0
2018-04-26 11:50:00,81.42,81.64,81.42,81.64,77288.0,55.046,55.1947,55.046,55.1947,77288.0
2018-04-26 11:55:00,81.64,81.68,81.42,81.5,59981.0,55.1947,55.2218,55.046,55.1001,59981.0
2018-04-26 12:00:00,81.5,81.79,81.5,81.78,52162.0,55.1001,55.2961,55.1001,55.2894,52162.0
2018-04-26 12:05:00,81.79,81.79,81.5,81.6,39798.0,55.2961,55.2961,55.1001,55.1677,39798.0
2018-04-26 12:10:00,81.59,81.6,81.48,81.49,34395.0,55.1609,55.1677,55.0865,55.0933,34395.0
2018-04-26 12:15:00,81.49,81.57,81.39,81.39,31911.0,55.0933,55.1474,55.0257,55.0257,31911.0
2018-04-26 12:20:00,81.4,81.44,81.25,81.34,48814.0,55.0325,55.0595,54.931,54.9919,48814.0
2018-04-26 12:25:00,81.34,81.35,81.2,81.26,51276.0,54.9919,54.9987,54.8972,54.9378,51276.0
2018-04-26 12:30:00,81.28,81.29,81.12,81.15,44928.0,54.9513,54.9581,54.8432,54.8634,44928.0
2018-04-26 12:35:00,81.14,81.32,81.13,81.32,45673.0,54.8567,54.9784,54.8499,54.9784,45673.0
2018-04-26 12:40:00,81.31,81.39,81.3,81.35,32503.0,54.9716,55.0257,54.9649,54.9987,32503.0
2018-04-26 12:45:00,81.34,81.37,81.21,81.33,47789.0,54.9919,55.0122,54.904,54.9851,47789.0
2018-04-26 12:50:00,81.32,81.34,81.25,81.27,32599.0,54.9784,54.9919,54.931,54.9446,32599.0
2018-04-26 12:55:00,81.26,81.33,81.25,81.29,33072.0,54.9378,54.9851,54.931,54.9581,33072.0
2018-04-26 13:00:00,81.28,81.51,81.28,81.5,29550.0,54.9513,55.1068,54.9513,55.1001,29550.0
2018-04-26 13:05:00,81.48,81.49,81.38,81.45,36126.0,55.0865,55.0933,55.0189,55.0663,36126.0
2018-04-26 13:10:00,81.46,81.57,81.39,81.47,35870.0,55.073,55.1474,55.0257,55.0798,35870.0
2018-04-26 13:15:00,81.47,81.5,81.39,81.44,35573.0,55.0798,55.1001,55.0257,55.0595,35573.0
2018-04-26 13:20:00,81.45,81.48,81.3,81.33,36626.0,55.0663,55.0865,54.9649,54.9851,36626.0
2018-04-26 13:25:00,81.32,81.42,81.22,81.42,33159.0,54.9784,55.046,54.9108,55.046,33159.0
2018-04-26 13:30:00,81.39,81.39,81.26,81.29,37080.0,55.0257,55.0257,54.9378,54.9581,37080.0
2018-04-26 13:35:00,81.29,81.31,81.19,81.22,46739.0,54.9581,54.9716,54.8905,54.9108,46739.0
2018-04-26 13:40:00,81.2,81.29,81.14,81.2,43598.0,54.8972,54.9581,54.8567,54.8972,43598.0
2018-04-26 13:45:00,81.2,81.24,81.18,81.2,42171.0,54.8972,54.9243,54.8837,54.8972,42171.0
2018-04-26 13:50:00,81.19,81.3,81.18,81.22,99361.0,54.8905,54.9649,54.8837,54.9108,99361.0
2018-04-26 13:55:00,81.23,81.3,81.16,81.26,172639.0,54.9175,54.9649,54.8702,54.9378,172639.0
2018-04-26 14:00:00,81.25,81.33,81.18,81.23,81475.0,54.931,54.9851,54.8837,54.9175,81475.0
2018-04-26 14:05:00,81.24,81.39,81.2,81.35,61409.0,54.9243,55.0257,54.8972,54.9987,61409.0
2018-04-26 14:10:00,81.34,81.34,81.19,81.24,77049.0,54.9919,54.9919,54.8905,54.9243,77049.0
2018-04-26 14:15:00,81.25,81.37,81.23,81.33,70667.0,54.931,55.0122,54.9175,54.9851,70667.0
2018-04-26 14:20:00,81.32,81.41,81.28,81.34,136742.0,54.9784,55.0392,54.9513,54.9919,136742.0
2018-04-26 14:25:00,81.35,81.37,81.28,81.3,72872.0,54.9987,55.0122,54.9513,54.9649,72872.0
2018-04-26 14:30:00,81.3,81.5,81.24,81.49,77719.0,54.9649,55.1001,54.9243,55.0933,77719.0
2018-04-26 14:35:00,81.5,81.73,81.49,81.73,65578.0,55.1001,55.2556,55.0933,55.2556,65578.0
2018-04-26 14:40:00,81.71,81.84,81.63,81.76,87821.0,55.242,55.3299,55.188,55.2758,87821.0
2018-04-26 14:45:00,81.76,81.84,81.73,81.74,58001.0,55.2758,55.3299,55.2556,55.2623,58001.0
2018-04-26 14:50:00,81.74,81.8,81.66,81.76,68887.0,55.2623,55.3029,55.2082,55.2758,68887.0
2018-04-26 14:55:00,81.75,81.83,81.7,81.72,82593.0,55.2691,55.3232,55.2353,55.2488,82593.0
2018-04-26 15:00:00,81.73,81.87,81.73,81.76,84108.0,55.2556,55.3502,55.2556,55.2758,84108.0
2018-04-26 15:05:00,81.76,81.76,81.59,81.6,63724.0,55.2758,55.2758,55.1609,55.1677,63724.0
2018-04-26 15:10:00,81.61,81.69,81.52,81.55,83611.0,55.1744,55.2285,55.1136,55.1339,83611.0
2018-04-26 15:15:00,81.54,81.64,81.46,81.47,64392.0,55.1271,55.1947,55.073,55.0798,64392.0
2018-04-26 15:20:00,81.47,81.59,81.43,81.51,89799.0,55.0798,55.1609,55.0527,55.1068,89799.0
2018-04-26 15:25:00,81.52,81.61,81.52,81.55,84346.0,55.1136,55.1744,55.1136,55.1339,84346.0
2018-04-26 15:30:00,81.55,81.79,81.54,81.78,119214.0,55.1339,55.2961,55.1271,55.2894,119214.0
2018-04-26 15:35:00,81.78,81.85,81.75,81.75,91123.0,55.2894,55.3367,55.2691,55.2691,91123.0
2018-04-26 15:40:00,81.76,81.85,81.71,81.79,154058.0,55.2758,55.3367,55.242,55.2961,154058.0
2018-04-26 15:45:00,81.78,81.78,81.54,81.63,148274.0,55.2894,55.2894,55.1271,55.188,148274.0
2018-04-26 15:50:00,81.63,81.63,81.53,81.56,185296.0,55.188,55.188,55.1203,55.1406,185296.0
2018-04-26 15:55:00,81.57,81.57,81.35,81.49,437581.0,55.1474,55.1474,54.9987,55.0933,437581.0
2018-04-27 09:30:00,81.56,81.7,81.42,81.44,302499.0,55.1406,55.2353,55.046,55.0595,302499.0
2018-04-27 09:35:00,81.45,81.81,81.35,81.8,92621.0,55.0663,55.3096,54.9987,55.3029,92621.0
2018-04-27 09:40:00,81.79,82.14,81.78,81.95,108045.0,55.2961,55.5328,55.2894,55.4043,108045.0
2018-04-27 09:45:00,81.94,82.09,81.76,81.8,150584.0,55.3975,55.4989,55.2758,55.3029,150584.0
2018-04-27 09:50:00,81.82,82.14,81.81,82.0,176274.0,55.3164,55.5328,55.3096,55.4381,176274.0
2018-04-27 09:55:00,81.99,82.56,81.99,82.48,165406.0,55.4313,55.8167,55.4313,55.7626,165406.0
2018-04-27 10:00:00,82.46,82.54,82.4,82.51,111026.0,55.7491,55.8032,55.7085,55.7829,111026.0
2018-04-27 10:05:00,82.5,82.61,82.46,82.61,122823.0,55.7761,55.8505,55.7491,55.8505,122823.0
2018-04-27 10:10:00,82.6,82.92,82.6,82.9,131046.0,55.8437,56.0601,55.8437,56.0466,131046.0
2018-04-27 10:15:00,82.9,82.94,82.76,82.8,136725.0,56.0466,56.0736,55.9519,55.979,136725.0
2018-04-27 10:20:00,82.8,82.9,82.67,82.67,102125.0,55.979,56.0466,55.8911,55.8911,102125.0
2018-04-27 10:25:00,82.67,82.92,82.66,82.9,84532.0,55.8911,56.0601,55.8843,56.0466,84532.0
2018-04-27 10:30:00,82.91,82.98,82.83,82.89,98437.0,56.0533,56.1007,55.9992,56.0398,98437.0
2018-04-27 10:35:00,82.9,82.9,82.75,82.81,114411.0,56.0466,56.0466,55.9452,55.9857,114411.0
2018-04-27 10:40:00,82.8,83.05,82.79,82.99,119476.0,55.979,56.148,55.9722,56.1074,119476.0
2018-04-27 10:45:00,83.0,83.14,82.88,82.91,74855.0,56.1142,56.2088,56.033,56.0533,74855.0
2018-04-27 10:50:00,82.9,82.92,82.79,82.84,78414.0,56.0466,56.0601,55.9722,56.006,78414.0
2018-04-27 10:55:00,82.83,82.92,82.8,82.92,72036.0,55.9992,56.0601,55.979,56.0601,72036.0
2018-04-27 11:00:00,82.92,83.05,82.88,82.89,65907.0,56.0601,56.148,56.033,56.0398,65907.0
2018-04-27 11:05:00,82.89,83.05,82.89,83.01,62868.0,56.0398,56.148,56.0398,56.1209,62868.0
2018-04-27 11:10:00,83.03,83.05,82.9,82.95,54411.0,56.1345,56.148,56.0466,56.0804,54411.0
2018-04-27 11:15:00,82.96,83.04,82.89,82.98,83480.0,56.0871,56.1412,56.0398,56.1007,83480.0
2018-04-27 11:20:00,82.97,82.97,82.81,82.93,68269.0,56.0939,56.0939,55.9857,56.0669,68269.0
2018-04-27 11:25:00,82.94,83.04,82.93,82.96,174486.0,56.0736,56.1412,56.0669,56.0871,174486.0
2018-04-27 11:30:00,82.94,83.02,82.91,82.96,64504.0,56.0736,56.1277,56.0533,56.0871,64504.0
2018-04-27 11:35:00,82.95,83.0,82.85,82.91,49414.0,56.0804,56.1142,56.0128,56.0533,49414.0
2018-04-27 11:40:00,82.91,83.0,82.9,83.0,138962.0,56.0533,56.1142,56.0466,56.1142,138962.0
2018-04-27 11:45:00,82.99,83.24,82.99,83.16,53724.0,56.1074,56.2764,56.1074,56.2223,53724.0
2018-04-27 11:50:00,83.17,83.22,83.05,83.14,59361.0,56.2291,56.2629,56.148,56.2088,59361.0
2018-04-27 11:55:00,83.14,83.29,83.09,83.14,81922.0,56.2088,56.3102,56.175,56.2088,81922.0
2018-04-27 12:00:00,83.13,83.18,83.04,83.18,58471.0,56.2021,56.2359,56.1412,56.2359,58471.0
2018-04-27 12:05:00,83.17,83.18,83.02,83.08,63710.0,56.2291,56.2359,56.1277,56.1683,63710.0
2018-04-27 12:10:00,83.09,83.17,83.07,83.1,33204.0,56.175,56.2291,56.1615,56.1818,33204.0
2018-04-27 12:15:00,83.11,83.16,83.09,83.09,17232.0,56.1885,56.2223,56.175,56.175,17232.0
2018-04-27 12:20:00,83.1,83.14,83.01,83.01,19674.0,56.1818,56.2088,56.1209,56.1209,19674.0
2018-04-27 12:25:00,83.01,83.11,82.99,83.11,38893.0,56.1209,56.1885,56.1074,56.1885,38893.0
2018-04-27 12:30:00,83.11,83.2,83.1,83.13,49326.0,56.1885,56.2494,56.1818,56.2021,49326.0
2018-04-27 12:35:00,83.15,83.28,83.13,83.24,27201.0,56.2156,56.3035,56.2021,56.2764,27201.0
2018-04-27 12:40:00,83.23,83.33,83.23,83.33,29685.0,56.2697,56.3373,56.2697,56.3373,29685.0
2018-04-27 12:45:00,83.33,83.39,83.29,83.33,31591.0,56.3373,56.3778,56.3102,56.3373,31591.0
2018-04-27 12:50:00,83.34,83.39,83.33,83.35,39261.0,56.344,56.3778,56.3373,56.3508,39261.0
2018-04-27 12:55:00,83.36,83.48,83.35,83.43,26673.0,56.3576,56.4387,56.3508,56.4049,26673.0
2018-04-27 13:00:00,83.43,83.44,83.36,83.39,35051.0,56.4049,56.4116,56.3576,56.3778,35051.0
2018-04-27 13:05:00,83.39,83.41,83.34,83.35,62394.0,56.3778,56.3914,56.344,56.3508,62394.0
2018-04-27 13:10:00,83.34,83.36,83.29,83.3,24402.0,56.344,56.3576,56.3102,56.317,24402.0
2018-04-27 13:15:00,83.31,83.34,83.29,83.32,31181.0,56.3238,56.344,56.3102,56.3305,31181.0
2018-04-27 13:20:00,83.32,83.44,83.29,83.35,43067.0,56.3305,56.4116,56.3102,56.3508,43067.0
2018-04-27 13:25:00,83.35,83.39,83.3,83.3,30947.0,56.3508,56.3778,56.317,56.317,30947.0
2018-04-27 13:30:00,83.3,83.45,83.3,83.41,72536.0,56.317,56.4184,56.317,56.3914,72536.0
2018-04-27 13:35:00,83.42,83.43,83.35,83.4,34049.0,56.3981,56.4049,56.3508,56.3846,34049.0
2018-04-27 13:40:00,83.4,83.45,83.34,83.45,33920.0,56.3846,56.4184,56.344,56.4184,33920.0
2018-04-27 13:45:00,83.45,83.55,83.45,83.47,54388.0,56.4184,56.486,56.4184,56.4319,54388.0
2018-04-27 13:50:00,83.46,83.5,83.42,83.42,40577.0,56.4252,56.4522,56.3981,56.3981,40577.0
2018-04-27 13:55:00,83.42,83.49,83.38,83.49,35675.0,56.3981,56.4455,56.3711,56.4455,35675.0
2018-04-27 14:00:00,83.49,83.49,83.23,83.23,121724.0,56.4455,56.4455,56.2697,56.2697,121724.0
2018-04-27 14:05:00,83.22,83.23,83.13,83.18,49985.0,56.2629,56.2697,56.2021,56.2359,49985.0
2018-04-27 14:10:00,83.17,83.19,83.13,83.14,44994.0,56.2291,56.2426,56.2021,56.2088,44994.0
2018-04-27 14:15:00,83.14,83.15,83.1,83.15,30439.0,56.2088,56.2156,56.1818,56.2156,30439.0
2018-04-27 14:20:00,83.14,83.19,83.11,83.16,54142.0,56.2088,56.2426,56.1885,56.2223,54142.0
2018-04-27 14:25:00,83.16,83.22,83.11,83.2,31181.0,56.2223,56.2629,56.1885,56.2494,31181.0
2018-04-27 14:30:00,83.2,83.2,83.1,83.13,26737.0,56.2494,56.2494,56.1818,56.2021,26737.0
2018-04-27 14:35:00,83.12,83.13,83.07,83.07,42895.0,56.1953,56.2021,56.1615,56.1615,42895.0
2018-04-27 14:40:00,83.08,83.11,83.05,83.1,63315.0,56.1683,56.1885,56.148,56.1818,63315.0
2018-04-27 14:45:00,83.11,83.11,82.99,83.01,43871.0,56.1885,56.1885,56.1074,56.1209,43871.0
2018-04-27 14:50:00,83.01,83.08,83.0,83.01,34785.0,56.1209,56.1683,56.1142,56.1209,34785.0
2018-04-27 14:55:00,83.02,83.04,83.0,83.03,30239.0,56.1277,56.1412,56.1142,56.1345,30239.0
2018-04-27 15:00:00,83.02,83.05,82.97,83.04,51882.0,56.1277,56.148,56.0939,56.1412,51882.0
2018-04-27 15:05:00,83.04,83.07,82.97,82.99,43991.0,56.1412,56.1615,56.0939,56.1074,43991.0
2018-04-27 15:10:00,82.98,83.02,82.97,82.98,48069.0,56.1007,56.1277,56.0939,56.1007,48069.0
2018-04-27 15:15:00,82.97,82.97,82.81,82.81,42070.0,56.0939,56.0939,55.9857,55.9857,42070.0
2018-04-27 15:20:00,82.82,82.84,82.75,82.76,35396.0,55.9925,56.006,55.9452,55.9519,35396.0
2018-04-27 15:25:00,82.74,82.76,82.65,82.69,63199.0,55.9384,55.9519,55.8776,55.9046,63199.0
2018-04-27 15:30:00,82.69,82.7,82.6,82.64,76714.0,55.9046,55.9114,55.8437,55.8708,76714.0
2018-04-27 15:35:00,82.64,82.65,82.55,82.58,48154.0,55.8708,55.8776,55.8099,55.8302,48154.0
2018-04-27 15:40:00,82.58,82.64,82.51,82.53,100282.0,55.8302,55.8708,55.7829,55.7964,100282.0
2018-04-27 15:45:00,82.53,82.6,82.5,82.54,117411.0,55.7964,55.8437,55.7761,55.8032,117411.0
2018-04-27 15:50:00,82.55,82.58,82.51,82.53,110364.0,55.8099,55.8302,55.7829,55.7964,110364.0
2018-04-27 15:55:00,82.53,82.67,82.51,82.57,233303.0,55.7964,55.8911,55.7829,55.8235,233303.0
2018-04-30 09:30:00,82.75,83.1,82.41,82.62,127210.0,55.9452,56.1818,55.7153,55.8573,127210.0
2018-04-30 09:35:00,82.64,82.81,82.59,82.6,81491.0,55.8708,55.9857,55.837,55.8437,81491.0
2018-04-30 09:40:00,82.62,82.97,82.61,82.92,70507.0,55.8573,56.0939,55.8505,56.0601,70507.0
2018-04-30 09:45:00,82.95,83.14,82.86,82.95,107650.0,56.0804,56.2088,56.0195,56.0804,107650.0
2018-04-30 09:50:00,82.95,83.03,82.79,82.85,104109.0,56.0804,56.1345,55.9722,56.0128,104109.0
2018-04-30 09:55:00,82.86,83.24,82.86,83.21,92772.0,56.0195,56.2764,56.0195,56.2562,92772.0
2018-04-30 10:00:00,83.19,83.31,83.05,83.3,55600.0,56.2426,56.3238,56.148,56.317,55600.0
2018-04-30 10:05:00,83.3,83.31,83.05,83.21,55799.0,56.317,56.3238,56.148,56.2562,55799.0
2018-04-30 10:10:00,83.21,83.24,83.17,83.17,81641.0,56.2562,56.2764,56.2291,56.2291,81641.0
2018-04-30 10:15:00,83.17,83.22,83.11,83.16,66120.0,56.2291,56.2629,56.1885,56.2223,66120.0
2018-04-30 10:20:00,83.15,83.21,83.08,83.1,136951.0,56.2156,56.2562,56.1683,56.1818,136951.0
2018-04-30 10:25:00,83.1,83.12,82.92,82.99,85381.0,56.1818,56.1953,56.0601,56.1074,85381.0
2018-04-30 10:30:00,83.0,83.05,82.83,82.92,67606.0,56.1142,56.148,55.9992,56.0601,67606.0
2018-04-30 10:35:00,82.93,83.02,82.83,82.91,46770.0,56.0669,56.1277,55.9992,56.0533,46770.0
2018-04-30 10:40:00,82.9,83.05,82.89,82.93,31767.0,56.0466,56.148,56.0398,56.0669,31767.0
2018-04-30 10:45:00,82.91,82.91,82.59,82.61,87142.0,56.0533,56.0533,55.837,55.8505,87142.0
2018-04-30 10:50:00,82.61,82.66,82.52,82.53,53701.0,55.8505,55.8843,55.7897,55.7964,53701.0
2018-04-30 10:55:00,82.53,82.55,82.27,82.36,59033.0,55.7964,55.8099,55.6206,55.6815,59033.0
2018-04-30 11:00:00,82.36,82.42,82.32,82.33,51422.0,55.6815,55.7221,55.6544,55.6612,51422.0
2018-04-30 11:05:00,82.32,82.4,82.13,82.3,98086.0,55.6544,55.7085,55.526,55.6409,98086.0
2018-04-30 11:10:00,82.29,82.42,82.29,82.38,39658.0,55.6342,55.7221,55.6342,55.695,39658.0
2018-04-30 11:15:00,82.36,82.49,82.34,82.47,45123.0,55.6815,55.7694,55.668,55.7559,45123.0
2018-04-30 11:20:00,82.47,82.47,82.36,82.42,57597.0,55.7559,55.7559,55.6815,55.7221,57597.0
2018-04-30 11:25:00,82.42,82.45,82.31,82.39,44172.0,55.7221,55.7423,55.6477,55.7018,44172.0
2018-04-30 11:30:00,82.39,82.44,82.26,82.29,56993.0,55.7018,55.7356,55.6139,55.6342,56993.0
2018-04-30 11:35:00,82.3,82.33,82.24,82.29,25863.0,55.6409,55.6612,55.6004,55.6342,25863.0
2018-04-30 11:40:00,82.29,82.3,82.17,82.19,57201.0,55.6342,55.6409,55.553,55.5666,57201.0
2018-04-30 11:45:00,82.18,82.23,82.11,82.17,43954.0,55.5598,55.5936,55.5125,55.553,43954.0
2018-04-30 11:50:00,82.17,82.25,82.11,82.21,41508.0,55.553,55.6071,55.5125,55.5801,41508.0
2018-04-30 11:55:00,82.2,82.25,82.15,82.22,53464.0,55.5733,55.6071,55.5395,55.5868,53464.0
2018-04-30 12:00:00,82.23,82.26,82.12,82.23,28564.0,55.5936,55.6139,55.5192,55.5936,28564.0
2018-04-30 12:05:00,82.24,82.32,82.24,82.32,19098.0,55.6004,55.6544,55.6004,55.6544,19098.0
2018-04-30 12:10:00,82.33,82.33,82.17,82.28,36279.0,55.6612,55.6612,55.553,55.6274,36279.0
2018-04-30 12:15:00,82.28,82.34,82.27,82.3,41630.0,55.6274,55.668,55.6206,55.6409,41630.0
2018-04-30 12:20:00,82.3,82.3,82.21,82.27,22532.0,55.6409,55.6409,55.5801,55.6206,22532.0
2018-04-30 12:25:00,82.27,82.33,82.25,82.29,26045.0,55.6206,55.6612,55.6071,55.6342,26045.0
2018-04-30 12:30:00,82.29,82.37,82.24,82.25,43017.0,55.6342,55.6882,55.6004,55.6071,43017.0
2018-04-30 12:35:00,82.24,82.24,82.15,82.15,46558.0,55.6004,55.6004,55.5395,55.5395,46558.0
2018-04-30 12:40:00,82.15,82.22,82.12,82.2,24816.0,55.5395,55.5868,55.5192,55.5733,24816.0
2018-04-30 12:45:00,82.2,82.23,82.11,82.11,24103.0,55.5733,55.5936,55.5125,55.5125,24103.0
2018-04-30 12:50:00,82.1,82.11,81.93,81.95,45544.0,55.5057,55.5125,55.3908,55.4043,45544.0
2018-04-30 12:55:00,81.94,82.15,81.93,82.15,15091.0,55.3975,55.5395,55.3908,55.5395,15091.0
2018-04-30 13:00:00,82.15,82.15,82.05,82.06,19881.0,55.5395,55.5395,55.4719,55.4787,19881.0
2018-04-30 13:05:00,82.06,82.12,82.01,82.06,24705.0,55.4787,55.5192,55.4449,55.4787,24705.0
2018-04-30 13:10:00,82.07,82.11,81.95,81.97,26689.0,55.4854,55.5125,55.4043,55.4178,26689.0
2018-04-30 13:15:00,81.97,82.02,81.87,81.98,47311.0,55.4178,55.4516,55.3502,55.4246,47311.0
2018-04-30 13:20:00,81.98,82.07,81.93,82.02,25308.0,55.4246,55.4854,55.3908,55.4516,25308.0
2018-04-30 13:25:00,82.03,82.16,82.02,82.15,39836.0,55.4584,55.5463,55.4516,55.5395,39836.0
2018-04-30 13:30:00,82.15,82.17,82.11,82.11,18308.0,55.5395,55.553,55.5125,55.5125,18308.0
2018-04-30 13:35:00,82.11,82.21,82.08,82.21,28725.0,55.5125,55.5801,55.4922,55.5801,28725.0
2018-04-30 13:40:00,82.21,82.25,82.19,82.24,24867.0,55.5801,55.6071,55.5666,55.6004,24867.0
2018-04-30 13:45:00,82.25,82.25,82.12,82.12,23525.0,55.6071,55.6071,55.5192,55.5192,23525.0
2018-04-30 13:50:00,82.13,82.18,82.09,82.1,27541.0,55.526,55.5598,55.4989,55.5057,27541.0
2018-04-30 13:55:00,82.08,82.12,82.08,82.1,29860.0,55.4922,55.5192,55.4922,55.5057,29860.0
2018-04-30 14:00:00,82.11,82.11,82.01,82.09,57246.0,55.5125,55.5125,55.4449,55.4989,57246.0
2018-04-30 14:05:00,82.09,82.09,81.89,81.96,92551.0,55.4989,55.4989,55.3637,55.4111,92551.0
2018-04-30 14:10:00,81.96,82.12,81.95,82.12,159788.0,55.4111,55.5192,55.4043,55.5192,159788.0
2018-04-30 14:15:00,82.11,82.23,82.04,82.09,75663.0,55.5125,55.5936,55.4651,55.4989,75663.0
2018-04-30 14:20:00,82.09,82.22,82.08,82.18,39276.0,55.4989,55.5868,55.4922,55.5598,39276.0
2018-04-30 14:25:00,82.17,82.18,82.06,82.12,45610.0,55.553,55.5598,55.4787,55.5192,45610.0
2018-04-30 14:30:00,82.12,82.17,82.1,82.15,46640.0,55.5192,55.553,55.5057,55.5395,46640.0
2018-04-30 14:35:00,82.14,82.2,82.1,82.11,31824.0,55.5328,55.5733,55.5057,55.5125,31824.0
2018-04-30 14:40:00,82.12,82.17,82.02,82.06,37095.0,55.5192,55.553,55.4516,55.4787,37095.0
2018-04-30 14:45:00,82.06,82.12,82.04,82.11,30896.0,55.4787,55.5192,55.4651,55.5125,30896.0
2018-04-30 14:50:00,82.11,82.27,82.11,82.26,48783.0,55.5125,55.6206,55.5125,55.6139,48783.0
2018-04-30 14:55:00,82.25,82.31,82.23,82.3,47818.0,55.6071,55.6477,55.5936,55.6409,47818.0
2018-04-30 15:00:00,82.29,82.34,82.22,82.22,34171.0,55.6342,55.668,55.5868,55.5868,34171.0
2018-04-30 15:05:00,82.23,82.32,82.19,82.29,37389.0,55.5936,55.6544,55.5666,55.6342,37389.0
2018-04-30 15:10:00,82.28,82.33,82.26,82.31,34969.0,55.6274,55.6612,55.6139,55.6477,34969.0
2018-04-30 15:15:00,82.3,82.36,82.29,82.31,39018.0,55.6409,55.6815,55.6342,55.6477,39018.0
2018-04-30 15:20:00,82.31,82.32,82.17,82.2,60488.0,55.6477,55.6544,55.553,55.5733,60488.0
2018-04-30 15:25:00,82.2,82.25,82.16,82.24,30749.0,55.5733,55.6071,55.5463,55.6004,30749.0
2018-04-30 15:30:00,82.23,82.24,82.13,82.24,61398.0,55.5936,55.6004,55.526,55.6004,61398.0
2018-04-30 15:35:00,82.23,82.38,82.23,82.34,51582.0,55.5936,55.695,55.5936,55.668,51582.0
2018-04-30 15:40:00,82.34,82.34,82.26,82.27,54652.0,55.668,55.668,55.6139,55.6206,54652.0
2018-04-30 15:45:00,82.26,82.35,82.17,82.23,86480.0,55.6139,55.6747,55.553,55.5936,86480.0
2018-04-30 15:50:00,82.22,82.26,82.11,82.13,129806.0,55.5868,55.6139,55.5125,55.526,129806.0
2018-04-30 15:55:00,82.13,82.16,82.0,82.0,255731.0,55.526,55.5463,55.4381,55.4381,255731.0
2018-05-01 09:30:00,81.4,81.49,80.79,81.08,224005.0,55.0325,55.0933,54.6201,54.8161,224005.0
2018-05-01 09:35:00,81.06,81.7,80.93,81.36,85453.0,54.8026,55.2353,54.7147,55.0054,85453.0
2018-05-01 09:40:00,81.36,81.53,81.21,81.26,37472.0,55.0054,55.1203,54.904,54.9378,37472.0
2018-05-01 09:45:00,81.23,81.26,81.07,81.23,52335.0,54.9175,54.9378,54.8094,54.9175,52335.0
2018-05-01 09:50:00,81.21,81.24,81.05,81.22,58012.0,54.904,54.9243,54.7958,54.9108,58012.0
2018-05-01 09:55:00,81.2,81.36,81.16,81.24,79678.0,54.8972,55.0054,54.8702,54.9243,79678.0
2018-05-01 10:00:00,81.23,81.37,81.2,81.37,64885.0,54.9175,55.0122,54.8972,55.0122,64885.0
2018-05-01 10:05:00,81.38,81.45,81.26,81.33,63361.0,55.0189,55.0663,54.9378,54.9851,63361.0
2018-05-01 10:10:00,81.33,81.39,81.21,81.39,43240.0,54.9851,55.0257,54.904,55.0257,43240.0
2018-05-01 10:15:00,81.4,81.41,81.3,81.39,44530.0,55.0325,55.0392,54.9649,55.0257,44530.0
2018-05-01 10:20:00,81.38,81.49,81.31,81.37,31612.0,55.0189,55.0933,54.9716,55.0122,31612.0
2018-05-01 10:25:00,81.37,81.4,81.28,81.36,29508.0,55.0122,55.0325,54.9513,55.0054,29508.0
2018-05-01 10:30:00,81.34,81.4,81.28,81.32,29203.0,54.9919,55.0325,54.9513,54.9784,29203.0
2018-05-01 10:35:00,81.32,81.32,81.1,81.15,55343.0,54.9784,54.9784,54.8296,54.8634,55343.0
2018-05-01 10:40:00,81.15,81.18,81.12,81.18,30140.0,54.8634,54.8837,54.8432,54.8837,30140.0
2018-05-01 10:45:00,81.18,81.19,81.14,81.14,33325.0,54.8837,54.8905,54.8567,54.8567,33325.0
2018-05-01 10:50:00,81.14,81.15,81.04,81.11,43630.0,54.8567,54.8634,54.7891,54.8364,43630.0
2018-05-01 10:55:00,81.12,81.18,81.1,81.14,44576.0,54.8432,54.8837,54.8296,54.8567,44576.0
2018-05-01 11:00:00,81.16,81.18,81.08,81.11,30524.0,54.8702,54.8837,54.8161,54.8364,30524.0
2018-05-01 11:05:00,81.13,81.13,81.06,81.06,34961.0,54.8499,54.8499,54.8026,54.8026,34961.0
2018-05-01 11:10:00,81.07,81.1,81.03,81.05,50812.0,54.8094,54.8296,54.7823,54.7958,50812.0
2018-05-01 11:15:00,81.05,81.1,81.01,81.01,60815.0,54.7958,54.8296,54.7688,54.7688,60815.0
2018-05-01 11:20:00,81.02,81.06,80.98,81.05,54859.0,54.7755,54.8026,54.7485,54.7958,54859.0
2018-05-01 11:25:00,81.06,81.11,81.02,81.04,27962.0,54.8026,54.8364,54.7755,54.7891,27962.0
2018-05-01 11:30:00,81.04,81.15,81.03,81.15,40188.0,54.7891,54.8634,54.7823,54.8634,40188.0
2018-05-01 11:35:00,81.16,81.19,81.13,81.17,73859.0,54.8702,54.8905,54.8499,54.877,73859.0
2018-05-01 11:40:00,81.18,81.19,81.11,81.18,29938.0,54.8837,54.8905,54.8364,54.8837,29938.0
2018-05-01 11:45:00,81.18,81.18,81.13,81.15,39309.0,54.8837,54.8837,54.8499,54.8634,39309.0
2018-05-01 11:50:00,81.15,81.19,81.13,81.14,32721.0,54.8634,54.8905,54.8499,54.8567,32721.0
2018-05-01 11:55:00,81.14,81.15,81.11,81.13,42910.0,54.8567,54.8634,54.8364,54.8499,42910.0
2018-05-01 12:00:00,81.14,81.15,81.09,81.12,25367.0,54.8567,54.8634,54.8229,54.8432,25367.0
2018-05-01 12:05:00,81.12,81.15,81.11,81.14,26615.0,54.8432,54.8634,54.8364,54.8567,26615.0
2018-05-01 12:10:00,81.14,81.15,81.11,81.14,38395.0,54.8567,54.8634,54.8364,54.8567,38395.0
2018-05-01 12:15:00,81.14,81.14,81.08,81.11,16553.0,54.8567,54.8567,54.8161,54.8364,16553.0
2018-05-01 12:20:00,81.09,81.11,81.04,81.06,17108.0,54.8229,54.8364,54.7891,54.8026,17108.0
2018-05-01 12:25:00,81.08,81.14,81.07,81.08,21407.0,54.8161,54.8567,54.8094,54.8161,21407.0
2018-05-01 12:30:00,81.09,81.14,81.09,81.14,19593.0,54.8229,54.8567,54.8229,54.8567,19593.0
2018-05-01 12:35:00,81.13,81.14,81.11,81.14,31229.0,54.8499,54.8567,54.8364,54.8567,31229.0
2018-05-01 12:40:00,81.14,81.15,81.11,81.13,26803.0,54.8567,54.8634,54.8364,54.8499,26803.0
2018-05-01 12:45:00,81.14,81.14,81.05,81.07,22091.0,54.8567,54.8567,54.7958,54.8094,22091.0
2018-05-01 12:50:00,81.06,81.1,81.05,81.08,18878.0,54.8026,54.8296,54.7958,54.8161,18878.0
2018-05-01 12:55:00,81.08,81.11,81.05,81.08,17016.0,54.8161,54.8364,54.7958,54.8161,17016.0
2018-05-01 13:00:00,81.07,81.07,80.97,81.02,51780.0,54.8094,54.8094,54.7417,54.7755,51780.0
2018-05-01 13:05:00,81.04,81.06,80.94,80.97,37690.0,54.7891,54.8026,54.7215,54.7417,37690.0
2018-05-01 13:10:00,80.97,81.03,80.96,81.03,23603.0,54.7417,54.7823,54.735,54.7823,23603.0
2018-05-01 13:15:00,81.01,81.02,80.92,80.98,31989.0,54.7688,54.7755,54.7079,54.7485,31989.0
2018-05-01 13:20:00,80.97,80.99,80.94,80.98,34623.0,54.7417,54.7553,54.7215,54.7485,34623.0
2018-05-01 13:25:00,80.97,81.03,80.95,81.02,25539.0,54.7417,54.7823,54.7282,54.7755,25539.0
2018-05-01 13:30:00,81.02,81.1,81.02,81.09,44431.0,54.7755,54.8296,54.7755,54.8229,44431.0
2018-05-01 13:35:00,81.08,81.15,81.07,81.1,24878.0,54.8161,54.8634,54.8094,54.8296,24878.0
2018-05-01 13:40:00,81.1,81.14,81.07,81.1,19513.0,54.8296,54.8567,54.8094,54.8296,19513.0
2018-05-01 13:45:00,81.11,81.16,81.08,81.15,98352.0,54.8364,54.8702,54.8161,54.8634,98352.0
2018-05-01 13:50:00,81.16,81.19,81.09,81.13,37775.0,54.8702,54.8905,54.8229,54.8499,37775.0
2018-05-01 13:55:00,81.13,81.16,81.09,81.15,20049.0,54.8499,54.8702,54.8229,54.8634,20049.0
2018-05-01 14:00:00,81.15,81.16,81.09,81.12,39270.0,54.8634,54.8702,54.8229,54.8432,39270.0
2018-05-01 14:05:00,81.14,81.15,81.03,81.08,35582.0,54.8567,54.8634,54.7823,54.8161,35582.0
2018-05-01 14:10:00,81.08,81.1,81.02,81.04,39445.0,54.8161,54.8296,54.7755,54.7891,39445.0
2018-05-01 14:15:00,81.04,81.05,80.99,81.02,27898.0,54.7891,54.7958,54.7553,54.7755,27898.0
2018-05-01 14:20:00,81.02,81.04,80.99,81.02,30648.0,54.7755,54.7891,54.7553,54.7755,30648.0
2018-05-01 14:25:00,81.01,81.02,80.95,80.96,31238.0,54.7688,54.7755,54.7282,54.735,31238.0
2018-05-01 14:30:00,80.97,81.02,80.95,81.02,25504.0,54.7417,54.7755,54.7282,54.7755,25504.0
2018-05-01 14:35:00,81.02,81.12,81.02,81.11,45625.0,54.7755,54.8432,54.7755,54.8364,45625.0
2018-05-01 14:40:00,81.11,81.23,81.09,81.21,47904.0,54.8364,54.9175,54.8229,54.904,47904.0
2018-05-01 14:45:00,81.22,81.27,81.17,81.17,52024.0,54.9108,54.9446,54.877,54.877,52024.0
2018-05-01 14:50:00,81.17,81.25,81.15,81.17,45948.0,54.877,54.931,54.8634,54.877,45948.0
2018-05-01 14:55:00,81.18,81.21,81.15,81.19,25697.0,54.8837,54.904,54.8634,54.8905,25697.0
2018-05-01 15:00:00,81.19,81.25,81.16,81.2,38338.0,54.8905,54.931,54.8702,54.8972,38338.0
2018-05-01 15:05:00,81.2,81.34,81.13,81.31,88047.0,54.8972,54.9919,54.8499,54.9716,88047.0
2018-05-01 15:10:00,81.31,81.31,81.21,81.21,30774.0,54.9716,54.9716,54.904,54.904,30774.0
2018-05-01 15:15:00,81.21,81.22,81.16,81.17,31614.0,54.904,54.9108,54.8702,54.877,31614.0
2018-05-01 15:20:00,81.18,81.22,81.13,81.15,29943.0,54.8837,54.9108,54.8499,54.8634,29943.0
2018-05-01 15:25:00,81.15,81.19,81.07,81.09,28045.0,54.8634,54.8905,54.8094,54.8229,28045.0
2018-05-01 15:30:00,81.1,81.13,81.07,81.1,52394.0,54.8296,54.8499,54.8094,54.8296,52394.0
2018-05-01 15:35:00,81.1,81.11,81.04,81.05,47874.0,54.8296,54.8364,54.7891,54.7958,47874.0
2018-05-01 15:40:00,81.05,81.28,81.05,81.27,64883.0,54.7958,54.9513,54.7958,54.9446,64883.0
2018-05-01 15:45:00,81.26,81.33,81.22,81.26,99114.0,54.9378,54.9851,54.9108,54.9378,99114.0
2018-05-01 15:50:00,81.26,81.33,81.24,81.25,81388.0,54.9378,54.9851,54.9243,54.931,81388.0
2018-05-01 15:55:00,81.25,81.36,81.19,81.2,202097.0,54.931,55.0054,54.8905,54.8972,202097.0
2018-05-02 09:30:00,81.02,81.18,80.78,80.87,194309.0,54.7755,54.8837,54.6133,54.6741,194309.0
2018-05-02 09:35:00,80.87,81.17,80.83,81.1,58099.0,54.6741,54.877,54.6471,54.8296,58099.0
2018-05-02 09:40:00,81.1,81.16,80.94,81.02,71699.0,54.8296,54.8702,54.7215,54.7755,71699.0
2018-05-02 09:45:00,81.01,81.13,80.98,80.98,39752.0,54.7688,54.8499,54.7485,54.7485,39752.0
2018-05-02 09:50:00,80.97,81.04,80.85,80.96,79004.0,54.7417,54.7891,54.6606,54.735,79004.0
2018-05-02 09:55:00,80.95,80.97,80.59,80.59,88209.0,54.7282,54.7417,54.4848,54.4848,88209.0
2018-05-02 10:00:00,80.62,80.78,80.55,80.75,70714.0,54.5051,54.6133,54.4578,54.593,70714.0
2018-05-02 10:05:00,80.75,80.85,80.66,80.69,82742.0,54.593,54.6606,54.5322,54.5524,82742.0
2018-05-02 10:10:00,80.7,81.02,80.65,81.02,63610.0,54.5592,54.7755,54.5254,54.7755,63610.0
2018-05-02 10:15:00,81.03,81.1,80.92,81.04,33654.0,54.7823,54.8296,54.7079,54.7891,33654.0
2018-05-02 10:20:00,81.04,81.09,80.91,81.07,57463.0,54.7891,54.8229,54.7012,54.8094,57463.0
2018-05-02 10:25:00,81.08,81.09,80.94,81.01,40341.0,54.8161,54.8229,54.7215,54.7688,40341.0
2018-05-02 10:30:00,81.04,81.12,80.97,81.0,64310.0,54.7891,54.8432,54.7417,54.762,64310.0
2018-05-02 10:35:00,80.99,81.02,80.89,80.9,56853.0,54.7553,54.7755,54.6877,54.6944,56853.0
2018-05-02 10:40:00,80.89,80.89,80.6,80.62,44898.0,54.6877,54.6877,54.4916,54.5051,44898.0
2018-05-02 10:45:00,80.61,80.7,80.59,80.61,50324.0,54.4984,54.5592,54.4848,54.4984,50324.0
2018-05-02 10:50:00,80.61,80.78,80.58,80.7,43244.0,54.4984,54.6133,54.4781,54.5592,43244.0
2018-05-02 10:55:00,80.71,80.8,80.71,80.76,83072.0,54.566,54.6268,54.566,54.5998,83072.0
2018-05-02 11:00:00,80.76,80.77,80.6,80.62,54224.0,54.5998,54.6065,54.4916,54.5051,54224.0
2018-05-02 11:05:00,80.61,80.64,80.55,80.63,45384.0,54.4984,54.5186,54.4578,54.5119,45384.0
2018-05-02 11:10:00,80.63,80.69,80.58,80.61,41157.0,54.5119,54.5524,54.4781,54.4984,41157.0
2018-05-02 11:15:00,80.6,80.62,80.53,80.56,40799.0,54.4916,54.5051,54.4443,54.4646,40799.0
2018-05-02 11:20:00,80.55,80.68,80.53,80.67,103569.0,54.4578,54.5457,54.4443,54.5389,103569.0
2018-05-02 11:25:00,80.67,80.74,80.55,80.61,44108.0,54.5389,54.5862,54.4578,54.4984,44108.0
2018-05-02 11:30:00,80.61,80.65,80.57,80.59,35678.0,54.4984,54.5254,54.4713,54.4848,35678.0
2018-05-02 11:35:00,80.59,80.68,80.57,80.67,34227.0,54.4848,54.5457,54.4713,54.5389,34227.0
2018-05-02 11:40:00,80.65,80.75,80.64,80.72,39802.0,54.5254,54.593,54.5186,54.5727,39802.0
2018-05-02 11:45:00,80.71,80.81,80.64,80.73,29563.0,54.566,54.6336,54.5186,54.5795,29563.0
2018-05-02 11:50:00,80.71,80.75,80.64,80.74,15399.0,54.566,54.593,54.5186,54.5862,15399.0
2018-05-02 11:55:00,80.74,80.74,80.58,80.7,73519.0,54.5862,54.5862,54.4781,54.5592,73519.0
2018-05-02 12:00:00,80.7,80.8,80.64,80.75,91229.0,54.5592,54.6268,54.5186,54.593,91229.0
2018-05-02 12:05:00,80.75,80.97,80.68,80.91,104885.0,54.593,54.7417,54.5457,54.7012,104885.0
2018-05-02 12:10:00,80.92,80.98,80.72,80.74,40931.0,54.7079,54.7485,54.5727,54.5862,40931.0
2018-05-02 12:15:00,80.72,80.72,80.65,80.68,35109.0,54.5727,54.5727,54.5254,54.5457,35109.0
2018-05-02 12:20:00,80.68,80.75,80.67,80.74,24047.0,54.5457,54.593,54.5389,54.5862,24047.0
2018-05-02 12:25:00,80.74,80.85,80.73,80.8,28307.0,54.5862,54.6606,54.5795,54.6268,28307.0
2018-05-02 12:30:00,80.79,80.81,80.71,80.73,48897.0,54.6201,54.6336,54.566,54.5795,48897.0
2018-05-02 12:35:00,80.73,80.73,80.64,80.66,29216.0,54.5795,54.5795,54.5186,54.5322,29216.0
2018-05-02 12:40:00,80.67,80.7,80.61,80.62,21799.0,54.5389,54.5592,54.4984,54.5051,21799.0
2018-05-02 12:45:00,80.62,80.64,80.51,80.53,43434.0,54.5051,54.5186,54.4308,54.4443,43434.0
2018-05-02 12:50:00,80.53,80.56,80.41,80.47,52102.0,54.4443,54.4646,54.3631,54.4037,52102.0
2018-05-02 12:55:00,80.47,80.54,80.43,80.46,43073.0,54.4037,54.451,54.3767,54.3969,43073.0
2018-05-02 13:00:00,80.47,80.5,80.41,80.42,33229.0,54.4037,54.424,54.3631,54.3699,33229.0
2018-05-02 13:05:00,80.42,80.43,80.36,80.41,62979.0,54.3699,54.3767,54.3293,54.3631,62979.0
2018-05-02 13:10:00,80.42,80.47,80.36,80.37,55954.0,54.3699,54.4037,54.3293,54.3361,55954.0
2018-05-02 13:15:00,80.37,80.38,80.31,80.32,47049.0,54.3361,54.3429,54.2955,54.3023,47049.0
2018-05-02 13:20:00,80.31,80.32,80.27,80.29,47934.0,54.2955,54.3023,54.2685,54.282,47934.0
2018-05-02 13:25:00,80.29,80.39,80.26,80.33,91546.0,54.282,54.3496,54.2617,54.3091,91546.0
2018-05-02 13:30:00,80.33,80.39,80.31,80.31,35891.0,54.3091,54.3496,54.2955,54.2955,35891.0
2018-05-02 13:35:00,80.32,80.41,80.3,80.38,60368.0,54.3023,54.3631,54.2888,54.3429,60368.0
2018-05-02 13:40:00,80.38,80.39,80.3,80.35,36810.0,54.3429,54.3496,54.2888,54.3226,36810.0
2018-05-02 13:45:00,80.36,80.42,80.33,80.38,24208.0,54.3293,54.3699,54.3091,54.3429,24208.0
2018-05-02 13:50:00,80.37,80.47,80.36,80.46,32269.0,54.3361,54.4037,54.3293,54.3969,32269.0
2018-05-02 13:55:00,80.45,80.49,80.39,80.49,31649.0,54.3902,54.4172,54.3496,54.4172,31649.0
2018-05-02 14:00:00,80.48,80.61,80.27,80.61,45541.0,54.4105,54.4984,54.2685,54.4984,45541.0
2018-05-02 14:05:00,80.59,80.68,80.52,80.63,26831.0,54.4848,54.5457,54.4375,54.5119,26831.0
2018-05-02 14:10:00,80.63,80.67,80.52,80.55,63106.0,54.5119,54.5389,54.4375,54.4578,63106.0
2018-05-02 14:15:00,80.53,80.56,80.32,80.32,35448.0,54.4443,54.4646,54.3023,54.3023,35448.0
2018-05-02 14:20:00,80.32,80.37,80.21,80.25,57070.0,54.3023,54.3361,54.2279,54.255,57070.0
2018-05-02 14:25:00,80.22,80.38,80.22,80.32,32782.0,54.2347,54.3429,54.2347,54.3023,32782.0
2018-05-02 14:30:00,80.33,80.34,80.19,80.22,28904.0,54.3091,54.3158,54.2144,54.2347,28904.0
2018-05-02 14:35:00,80.21,80.21,80.12,80.13,33064.0,54.2279,54.2279,54.1671,54.1738,33064.0
2018-05-02 14:40:00,80.12,80.2,80.09,80.14,59537.0,54.1671,54.2212,54.1468,54.1806,59537.0
2018-05-02 14:45:00,80.13,80.21,80.12,80.2,36041.0,54.1738,54.2279,54.1671,54.2212,36041.0
2018-05-02 14:50:00,80.2,80.23,80.08,80.08,44123.0,54.2212,54.2415,54.14,54.14,44123.0
2018-05-02 14:55:00,80.08,80.23,80.05,80.08,61651.0,54.14,54.2415,54.1198,54.14,61651.0
2018-05-02 15:00:00,80.08,80.11,79.89,79.99,137444.0,54.14,54.1603,54.0116,54.0792,137444.0
2018-05-02 15:05:00,79.98,80.13,79.98,80.05,68939.0,54.0724,54.1738,54.0724,54.1198,68939.0
2018-05-02 15:10:00,80.05,80.07,80.01,80.04,33409.0,54.1198,54.1333,54.0927,54.113,33409.0
2018-05-02 15:15:00,80.04,80.08,80.01,80.03,34792.0,54.113,54.14,54.0927,54.1062,34792.0
2018-05-02 15:20:00,80.02,80.05,79.85,79.89,55239.0,54.0995,54.1198,53.9845,54.0116,55239.0
2018-05-02 15:25:00,79.89,79.99,79.87,79.98,43814.0,54.0116,54.0792,53.9981,54.0724,43814.0
2018-05-02 15:30:00,79.97,80.05,79.92,80.02,106331.0,54.0657,54.1198,54.0319,54.0995,106331.0
2018-05-02 15:35:00,80.03,80.08,79.99,80.08,138695.0,54.1062,54.14,54.0792,54.14,138695.0
2018-05-02 15:40:00,80.08,80.18,80.05,80.08,147263.0,54.14,54.2076,54.1198,54.14,147263.0
2018-05-02 15:45:00,80.07,80.08,79.88,79.9,132336.0,54.1333,54.14,54.0048,54.0183,132336.0
2018-05-02 15:50:00,79.9,79.93,79.83,79.93,143135.0,54.0183,54.0386,53.971,54.0386,143135.0
2018-05-02 15:55:00,79.93,80.12,79.91,80.1,346505.0,54.0386,54.1671,54.0251,54.1536,346505.0
2018-05-03 09:30:00,80.12,80.35,79.71,80.08,230183.0,54.1671,54.3226,53.8899,54.14,230183.0
2018-05-03 09:35:00,80.09,80.22,79.89,80.21,62908.0,54.1468,54.2347,54.0116,54.2279,62908.0
2018-05-03 09:40:00,80.21,80.5,80.12,80.46,139811.0,54.2279,54.424,54.1671,54.3969,139811.0
2018-05-03 09:45:00,80.48,80.81,80.45,80.81,112352.0,54.4105,54.6336,54.3902,54.6336,112352.0
2018-05-03 09:50:00,80.79,80.88,80.52,80.62,159825.0,54.6201,54.6809,54.4375,54.5051,159825.0
2018-05-03 09:55:00,80.62,80.87,80.58,80.85,77140.0,54.5051,54.6741,54.4781,54.6606,77140.0
2018-05-03 10:00:00,80.86,81.1,80.85,81.09,146057.0,54.6674,54.8296,54.6606,54.8229,146057.0
2018-05-03 10:05:00,81.09,81.16,81.0,81.09,137341.0,54.8229,54.8702,54.762,54.8229,137341.0
2018-05-03 10:10:00,81.1,81.11,80.87,80.97,73590.0,54.8296,54.8364,54.6741,54.7417,73590.0
2018-05-03 10:15:00,80.97,81.17,80.92,81.17,137207.0,54.7417,54.877,54.7079,54.877,137207.0
2018-05-03 10:20:00,81.18,81.2,80.93,80.97,57059.0,54.8837,54.8972,54.7147,54.7417,57059.0
2018-05-03 10:25:00,80.98,80.99,80.81,80.91,69768.0,54.7485,54.7553,54.6336,54.7012,69768.0
2018-05-03 10:30:00,80.9,81.07,80.85,81.07,82487.0,54.6944,54.8094,54.6606,54.8094,82487.0
2018-05-03 10:35:00,81.08,81.08,80.98,81.0,105958.0,54.8161,54.8161,54.7485,54.762,105958.0
2018-05-03 10:40:00,81.0,81.08,80.98,81.0,47231.0,54.762,54.8161,54.7485,54.762,47231.0
2018-05-03 10:45:00,81.0,81.18,80.99,81.18,43266.0,54.762,54.8837,54.7553,54.8837,43266.0
2018-05-03 10:50:00,81.17,81.18,81.06,81.14,69867.0,54.877,54.8837,54.8026,54.8567,69867.0
2018-05-03 10:55:00,81.14,81.14,80.93,81.06,98129.0,54.8567,54.8567,54.7147,54.8026,98129.0
2018-05-03 11:00:00,81.07,81.14,81.03,81.06,36632.0,54.8094,54.8567,54.7823,54.8026,36632.0
2018-05-03 11:05:00,81.06,81.08,80.93,80.94,48280.0,54.8026,54.8161,54.7147,54.7215,48280.0
2018-05-03 11:10:00,80.96,81.02,80.89,80.89,29396.0,54.735,54.7755,54.6877,54.6877,29396.0
2018-05-03 11:15:00,80.89,80.92,80.82,80.9,44469.0,54.6877,54.7079,54.6403,54.6944,44469.0
2018-05-03 11:20:00,80.89,80.9,80.81,80.86,29929.0,54.6877,54.6944,54.6336,54.6674,29929.0
2018-05-03 11:25:00,80.86,80.88,80.75,80.76,33710.0,54.6674,54.6809,54.593,54.5998,33710.0
2018-05-03 11:30:00,80.76,80.78,80.6,80.78,49655.0,54.5998,54.6133,54.4916,54.6133,49655.0
2018-05-03 11:35:00,80.79,80.89,80.65,80.83,77057.0,54.6201,54.6877,54.5254,54.6471,77057.0
2018-05-03 11:40:00,80.83,81.0,80.82,81.0,40206.0,54.6471,54.762,54.6403,54.762,40206.0
2018-05-03 11:45:00,81.0,81.15,80.97,81.15,35561.0,54.762,54.8634,54.7417,54.8634,35561.0
2018-05-03 11:50:00,81.15,81.27,81.14,81.26,47470.0,54.8634,54.9446,54.8567,54.9378,47470.0
2018-05-03 11:55:00,81.26,81.34,81.04,81.06,28628.0,54.9378,54.9919,54.7891,54.8026,28628.0
2018-05-03 12:00:00,81.06,81.16,81.01,81.03,34134.0,54.8026,54.8702,54.7688,54.7823,34134.0
2018-05-03 12:05:00,81.04,81.07,80.96,80.97,32886.0,54.7891,54.8094,54.735,54.7417,32886.0
2018-05-03 12:10:00,80.98,80.99,80.83,80.95,73002.0,54.7485,54.7553,54.6471,54.7282,73002.0
2018-05-03 12:15:00,80.95,81.0,80.95,81.0,58927.0,54.7282,54.762,54.7282,54.762,58927.0
2018-05-03 12:20:00,81.0,81.06,80.97,80.97,66677.0,54.762,54.8026,54.7417,54.7417,66677.0
2018-05-03 12:25:00,80.96,80.97,80.76,80.76,22621.0,54.735,54.7417,54.5998,54.5998,22621.0
2018-05-03 12:30:00,80.77,80.89,80.75,80.84,34287.0,54.6065,54.6877,54.593,54.6539,34287.0
2018-05-03 12:35:00,80.85,81.01,80.79,80.95,26116.0,54.6606,54.7688,54.6201,54.7282,26116.0
2018-05-03 12:40:00,80.95,80.98,80.87,80.95,43910.0,54.7282,54.7485,54.6741,54.7282,43910.0
2018-05-03 12:45:00,80.95,81.04,80.95,81.01,32606.0,54.7282,54.7891,54.7282,54.7688,32606.0
2018-05-03 12:50:00,81.0,81.14,80.96,81.05,52575.0,54.762,54.8567,54.735,54.7958,52575.0
2018-05-03 12:55:00,81.05,81.19,81.03,81.12,28914.0,54.7958,54.8905,54.7823,54.8432,28914.0
2018-05-03 13:00:00,81.12,81.16,81.0,81.1,46505.0,54.8432,54.8702,54.762,54.8296,46505.0
2018-05-03 13:05:00,81.1,81.1,80.97,80.99,28497.0,54.8296,54.8296,54.7417,54.7553,28497.0
2018-05-03 13:10:00,80.99,81.07,80.96,81.01,31966.0,54.7553,54.8094,54.735,54.7688,31966.0
2018-05-03 13:15:00,80.99,81.16,80.96,81.0,30431.0,54.7553,54.8702,54.735,54.762,30431.0
2018-05-03 13:20:00,80.98,81.0,80.88,80.89,28073.0,54.7485,54.762,54.6809,54.6877,28073.0
2018-05-03 13:25:00,80.91,80.91,80.75,80.8,27666.0,54.7012,54.7012,54.593,54.6268,27666.0
2018-05-03 13:30:00,80.79,81.09,80.79,81.09,25273.0,54.6201,54.8229,54.6201,54.8229,25273.0
2018-05-03 13:35:00,81.08,81.24,81.08,81.22,31718.0,54.8161,54.9243,54.8161,54.9108,31718.0
2018-05-03 13:40:00,81.23,81.29,81.18,81.29,22126.0,54.9175,54.9581,54.8837,54.9581,22126.0
2018-05-03 13:45:00,81.29,81.3,81.03,81.09,37556.0,54.9581,54.9649,54.7823,54.8229,37556.0
2018-05-03 13:50:00,81.07,81.07,80.96,81.01,37021.0,54.8094,54.8094,54.735,54.7688,37021.0
2018-05-03 13:55:00,81.02,81.03,80.89,80.9,23975.0,54.7755,54.7823,54.6877,54.6944,23975.0
2018-05-03 14:00:00,80.92,80.92,80.72,80.73,26192.0,54.7079,54.7079,54.5727,54.5795,26192.0
2018-05-03 14:05:00,80.74,80.75,80.69,80.74,27772.0,54.5862,54.593,54.5524,54.5862,27772.0
2018-05-03 14:10:00,80.73,80.74,80.61,80.61,20137.0,54.5795,54.5862,54.4984,54.4984,20137.0
2018-05-03 14:15:00,80.61,80.63,80.55,80.58,42296.0,54.4984,54.5119,54.4578,54.4781,42296.0
2018-05-03 14:20:00,80.58,80.64,80.52,80.6,152459.0,54.4781,54.5186,54.4375,54.4916,152459.0
2018-05-03 14:25:00,80.61,80.62,80.56,80.6,34916.0,54.4984,54.5051,54.4646,54.4916,34916.0
2018-05-03 14:30:00,80.6,80.64,80.55,80.57,77020.0,54.4916,54.5186,54.4578,54.4713,77020.0
2018-05-03 14:35:00,80.58,80.65,80.52,80.59,44898.0,54.4781,54.5254,54.4375,54.4848,44898.0
2018-05-03 14:40:00,80.58,80.6,80.45,80.5,38371.0,54.4781,54.4916,54.3902,54.424,38371.0
2018-05-03 14:45:00,80.51,80.57,80.45,80.46,33646.0,54.4308,54.4713,54.3902,54.3969,33646.0
2018-05-03 14:50:00,80.46,80.48,80.3,80.31,25142.0,54.3969,54.4105,54.2888,54.2955,25142.0
2018-05-03 14:55:00,80.31,80.35,80.27,80.33,41648.0,54.2955,54.3226,54.2685,54.3091,41648.0
2018-05-03 15:00:00,80.34,80.42,80.31,80.33,32528.0,54.3158,54.3699,54.2955,54.3091,32528.0
2018-05-03 15:05:00,80.33,80.39,80.26,80.27,35961.0,54.3091,54.3496,54.2617,54.2685,35961.0
2018-05-03 15:10:00,80.26,80.33,80.25,80.3,37570.0,54.2617,54.3091,54.255,54.2888,37570.0
2018-05-03 15:15:00,80.29,80.38,80.28,80.32,42691.0,54.282,54.3429,54.2753,54.3023,42691.0
2018-05-03 15:20:00,80.31,80.34,80.2,80.31,52707.0,54.2955,54.3158,54.2212,54.2955,52707.0
2018-05-03 15:25:00,80.31,80.37,80.27,80.34,30058.0,54.2955,54.3361,54.2685,54.3158,30058.0
2018-05-03 15:30:00,80.33,80.42,80.33,80.36,48155.0,54.3091,54.3699,54.3091,54.3293,48155.0
2018-05-03 15:35:00,80.36,80.36,80.29,80.31,53548.0,54.3293,54.3293,54.282,54.2955,53548.0
2018-05-03 15:40:00,80.31,80.42,80.3,80.41,69802.0,54.2955,54.3699,54.2888,54.3631,69802.0
2018-05-03 15:45:00,80.41,80.44,80.33,80.42,75704.0,54.3631,54.3834,54.3091,54.3699,75704.0
2018-05-03 15:50:00,80.41,80.5,80.39,80.45,84426.0,54.3631,54.424,54.3496,54.3902,84426.0
2018-05-03 15:55:00,80.45,80.49,80.26,80.46,243076.0,54.3902,54.4172,54.2617,54.3969,243076.0
2018-05-04 09:30:00,80.54,80.9,80.5,80.74,107043.0,54.451,54.6944,54.424,54.5862,107043.0
2018-05-04 09:35:00,80.79,81.31,80.78,81.31,67344.0,54.6201,54.9716,54.6133,54.9716,67344.0
2018-05-04 09:40:00,81.29,81.55,81.24,81.44,145198.0,54.9581,55.1339,54.9243,55.0595,145198.0
2018-05-04 09:45:00,81.44,81.57,81.41,81.54,115412.0,55.0595,55.1474,55.0392,55.1271,115412.0
2018-05-04 09:50:00,81.54,81.65,81.45,81.65,78112.0,55.1271,55.2015,55.0663,55.2015,78112.0
2018-05-04 09:55:00,81.62,81.63,81.3,81.4,102763.0,55.1812,55.188,54.9649,55.0325,102763.0
2018-05-04 10:00:00,81.37,81.43,81.24,81.24,33891.0,55.0122,55.0527,54.9243,54.9243,33891.0
2018-05-04 10:05:00,81.25,81.35,81.17,81.19,27762.0,54.931,54.9987,54.877,54.8905,27762.0
2018-05-04 10:10:00,81.2,81.34,81.18,81.29,40306.0,54.8972,54.9919,54.8837,54.9581,40306.0
2018-05-04 10:15:00,81.29,81.41,81.25,81.36,31960.0,54.9581,55.0392,54.931,55.0054,31960.0
2018-05-04 10:20:00,81.34,81.52,81.34,81.4,117972.0,54.9919,55.1136,54.9919,55.0325,117972.0
2018-05-04 10:25:00,81.41,81.52,81.37,81.48,22834.0,55.0392,55.1136,55.0122,55.0865,22834.0
2018-05-04 10:30:00,81.49,81.58,81.45,81.58,51166.0,55.0933,55.1542,55.0663,55.1542,51166.0
2018-05-04 10:35:00,81.58,81.66,81.5,81.65,97991.0,55.1542,55.2082,55.1001,55.2015,97991.0
2018-05-04 10:40:00,81.65,81.74,81.62,81.73,57399.0,55.2015,55.2623,55.1812,55.2556,57399.0
2018-05-04 10:45:00,81.71,81.88,81.71,81.87,43663.0,55.242,55.357,55.242,55.3502,43663.0
2018-05-04 10:50:00,81.86,81.89,81.81,81.82,59143.0,55.3435,55.3637,55.3096,55.3164,59143.0
2018-05-04 10:55:00,81.81,81.88,81.81,81.86,101427.0,55.3096,55.357,55.3096,55.3435,101427.0
2018-05-04 11:00:00,81.85,81.87,81.62,81.62,76750.0,55.3367,55.3502,55.1812,55.1812,76750.0
2018-05-04 11:05:00,81.62,81.77,81.61,81.76,26430.0,55.1812,55.2826,55.1744,55.2758,26430.0
2018-05-04 11:10:00,81.76,81.76,81.6,81.64,32054.0,55.2758,55.2758,55.1677,55.1947,32054.0
2018-05-04 11:15:00,81.64,81.72,81.6,81.62,29058.0,55.1947,55.2488,55.1677,55.1812,29058.0
2018-05-04 11:20:00,81.63,81.72,81.63,81.7,27844.0,55.188,55.2488,55.188,55.2353,27844.0
2018-05-04 11:25:00,81.7,81.71,81.64,81.7,43138.0,55.2353,55.242,55.1947,55.2353,43138.0
2018-05-04 11:30:00,81.7,81.83,81.7,81.82,40151.0,55.2353,55.3232,55.2353,55.3164,40151.0
2018-05-04 11:35:00,81.82,81.93,81.73,81.9,64586.0,55.3164,55.3908,55.2556,55.3705,64586.0
2018-05-04 11:40:00,81.91,82.01,81.89,82.01,73147.0,55.3773,55.4449,55.3637,55.4449,73147.0
2018-05-04 11:45:00,82.02,82.03,82.0,82.01,107444.0,55.4516,55.4584,55.4381,55.4449,107444.0
2018-05-04 11:50:00,82.0,82.05,81.99,82.0,106418.0,55.4381,55.4719,55.4313,55.4381,106418.0
2018-05-04 11:55:00,82.01,82.02,81.84,81.87,68207.0,55.4449,55.4516,55.3299,55.3502,68207.0
2018-05-04 12:00:00,81.88,81.92,81.75,81.92,38895.0,55.357,55.384,55.2691,55.384,38895.0
2018-05-04 12:05:00,81.92,81.97,81.9,81.91,98845.0,55.384,55.4178,55.3705,55.3773,98845.0
2018-05-04 12:10:00,81.93,82.01,81.92,82.0,23459.0,55.3908,55.4449,55.384,55.4381,23459.0
2018-05-04 12:15:00,82.0,82.01,81.89,82.01,37929.0,55.4381,55.4449,55.3637,55.4449,37929.0
2018-05-04 12:20:00,82.02,82.07,82.01,82.04,25642.0,55.4516,55.4854,55.4449,55.4651,25642.0
2018-05-04 12:25:00,82.04,82.1,82.0,82.07,26898.0,55.4651,55.5057,55.4381,55.4854,26898.0
2018-05-04 12:30:00,82.07,82.11,82.07,82.1,31016.0,55.4854,55.5125,55.4854,55.5057,31016.0
2018-05-04 12:35:00,82.09,82.14,82.05,82.12,22426.0,55.4989,55.5328,55.4719,55.5192,22426.0
2018-05-04 12:40:00,82.12,82.12,82.0,82.01,20894.0,55.5192,55.5192,55.4381,55.4449,20894.0
2018-05-04 12:45:00,82.01,82.06,82.0,82.05,33464.0,55.4449,55.4787,55.4381,55.4719,33464.0
2018-05-04 12:50:00,82.04,82.17,82.04,82.16,37564.0,55.4651,55.553,55.4651,55.5463,37564.0
2018-05-04 12:55:00,82.17,82.2,82.14,82.15,39423.0,55.553,55.5733,55.5328,55.5395,39423.0
2018-05-04 13:00:00,82.15,82.26,82.13,82.23,60511.0,55.5395,55.6139,55.526,55.5936,60511.0
2018-05-04 13:05:00,82.23,82.35,82.22,82.33,40472.0,55.5936,55.6747,55.5868,55.6612,40472.0
2018-05-04 13:10:00,82.34,82.4,82.31,82.33,40377.0,55.668,55.7085,55.6477,55.6612,40377.0
2018-05-04 13:15:00,82.32,82.44,82.31,82.4,40561.0,55.6544,55.7356,55.6477,55.7085,40561.0
2018-05-04 13:20:00,82.41,82.48,82.4,82.47,48475.0,55.7153,55.7626,55.7085,55.7559,48475.0
2018-05-04 13:25:00,82.47,82.51,82.45,82.5,43496.0,55.7559,55.7829,55.7423,55.7761,43496.0
2018-05-04 13:30:00,82.49,82.5,82.4,82.41,56677.0,55.7694,55.7761,55.7085,55.7153,56677.0
2018-05-04 13:35:00,82.41,82.41,82.29,82.37,31585.0,55.7153,55.7153,55.6342,55.6882,31585.0
2018-05-04 13:40:00,82.36,82.4,82.23,82.24,62356.0,55.6815,55.7085,55.5936,55.6004,62356.0
2018-05-04 13:45:00,82.23,82.28,82.22,82.24,40465.0,55.5936,55.6274,55.5868,55.6004,40465.0
2018-05-04 13:50:00,82.25,82.32,82.24,82.3,30698.0,55.6071,55.6544,55.6004,55.6409,30698.0
2018-05-04 13:55:00,82.3,82.34,82.22,82.23,26148.0,55.6409,55.668,55.5868,55.5936,26148.0
2018-05-04 14:00:00,82.23,82.23,82.17,82.17,27934.0,55.5936,55.5936,55.553,55.553,27934.0
2018-05-04 14:05:00,82.16,82.27,82.16,82.26,30754.0,55.5463,55.6206,55.5463,55.6139,30754.0
2018-05-04 14:10:00,82.26,82.27,82.22,82.24,31017.0,55.6139,55.6206,55.5868,55.6004,31017.0
2018-05-04 14:15:00,82.23,82.25,82.2,82.24,27980.0,55.5936,55.6071,55.5733,55.6004,27980.0
2018-05-04 14:20:00,82.24,82.28,82.23,82.27,33499.0,55.6004,55.6274,55.5936,55.6206,33499.0
2018-05-04 14:25:00,82.27,82.29,82.18,82.23,75607.0,55.6206,55.6342,55.5598,55.5936,75607.0
2018-05-04 14:30:00,82.22,82.24,82.12,82.23,71060.0,55.5868,55.6004,55.5192,55.5936,71060.0
2018-05-04 14:35:00,82.23,82.33,82.23,82.29,94129.0,55.5936,55.6612,55.5936,55.6342,94129.0
2018-05-04 14:40:00,82.3,82.38,82.29,82.36,46844.0,55.6409,55.695,55.6342,55.6815,46844.0
2018-05-04 14:45:00,82.37,82.48,82.36,82.48,50326.0,55.6882,55.7626,55.6815,55.7626,50326.0
2018-05-04 14:50:00,82.48,82.5,82.43,82.47,63380.0,55.7626,55.7761,55.7288,55.7559,63380.0
2018-05-04 14:55:00,82.48,82.5,82.37,82.4,82737.0,55.7626,55.7761,55.6882,55.7085,82737.0
2018-05-04 15:00:00,82.39,82.43,82.26,82.26,29560.0,55.7018,55.7288,55.6139,55.6139,29560.0
2018-05-04 15:05:00,82.27,82.27,82.11,82.16,33533.0,55.6206,55.6206,55.5125,55.5463,33533.0
2018-05-04 15:10:00,82.17,82.2,82.14,82.16,22796.0,55.553,55.5733,55.5328,55.5463,22796.0
2018-05-04 15:15:00,82.16,82.17,82.11,82.14,52118.0,55.5463,55.553,55.5125,55.5328,52118.0
2018-05-04 15:20:00,82.14,82.2,82.07,82.16,65650.0,55.5328,55.5733,55.4854,55.5463,65650.0
2018-05-04 15:25:00,82.16,82.17,82.13,82.17,30520.0,55.5463,55.553,55.526,55.553,30520.0
2018-05-04 15:30:00,82.15,82.17,82.0,82.02,53909.0,55.5395,55.553,55.4381,55.4516,53909.0
2018-05-04 15:35:00,82.01,82.02,81.78,81.83,68165.0,55.4449,55.4516,55.2894,55.3232,68165.0
2018-05-04 15:40:00,81.82,81.84,81.71,81.73,67012.0,55.3164,55.3299,55.242,55.2556,67012.0
2018-05-04 15:45:00,81.72,81.76,81.65,81.7,101594.0,55.2488,55.2758,55.2015,55.2353,101594.0
2018-05-04 15:50:00,81.7,81.81,81.68,81.8,214719.0,55.2353,55.3096,55.2218,55.3029,214719.0
2018-05-04 15:55:00,81.8,81.9,81.8,81.88,353854.0,55.3029,55.3705,55.3029,55.357,353854.0
2018-05-07 09:30:00,81.9,82.08,81.86,81.96,119530.0,55.3705,55.4922,55.3435,55.4111,119530.0
2018-05-07 09:35:00,81.99,82.06,81.85,81.85,38585.0,55.4313,55.4787,55.3367,55.3367,38585.0
2018-05-07 09:40:00,81.84,81.91,81.75,81.76,111368.0,55.3299,55.3773,55.2691,55.2758,111368.0
2018-05-07 09:45:00,81.77,81.84,81.75,81.75,50712.0,55.2826,55.3299,55.2691,55.2691,50712.0
2018-05-07 09:50:00,81.75,82.08,81.71,81.82,120235.0,55.2691,55.4922,55.242,55.3164,120235.0
2018-05-07 09:55:00,81.83,81.92,81.8,81.9,56876.0,55.3232,55.384,55.3029,55.3705,56876.0
2018-05-07 10:00:00,81.9,81.9,81.77,81.85,44412.0,55.3705,55.3705,55.2826,55.3367,44412.0
2018-05-07 10:05:00,81.86,81.87,81.65,81.68,73715.0,55.3435,55.3502,55.2015,55.2218,73715.0
2018-05-07 10:10:00,81.67,81.74,81.56,81.58,33830.0,55.215,55.2623,55.1406,55.1542,33830.0
2018-05-07 10:15:00,81.57,81.6,81.51,81.58,67739.0,55.1474,55.1677,55.1068,55.1542,67739.0
2018-05-07 10:20:00,81.58,81.64,81.5,81.59,47614.0,55.1542,55.1947,55.1001,55.1609,47614.0
2018-05-07 10:25:00,81.59,81.63,81.54,81.56,32376.0,55.1609,55.188,55.1271,55.1406,32376.0
2018-05-07 10:30:00,81.55,81.6,81.47,81.55,61823.0,55.1339,55.1677,55.0798,55.1339,61823.0
2018-05-07 10:35:00,81.54,81.57,81.53,81.55,54357.0,55.1271,55.1474,55.1203,55.1339,54357.0
2018-05-07 10:40:00,81.55,81.57,81.53,81.56,29169.0,55.1339,55.1474,55.1203,55.1406,29169.0
2018-05-07 10:45:00,81.54,81.58,81.54,81.56,29025.0,55.1271,55.1542,55.1271,55.1406,29025.0
2018-05-07 10:50:00,81.57,81.61,81.5,81.51,47383.0,55.1474,55.1744,55.1001,55.1068,47383.0
2018-05-07 10:55:00,81.5,81.51,81.18,81.3,132501.0,55.1001,55.1068,54.8837,54.9649,132501.0
2018-05-07 11:00:00,81.29,81.29,81.18,81.21,27262.0,54.9581,54.9581,54.8837,54.904,27262.0
2018-05-07 11:05:00,81.22,81.34,81.21,81.33,28787.0,54.9108,54.9919,54.904,54.9851,28787.0
2018-05-07 11:10:00,81.32,81.47,81.31,81.35,40690.0,54.9784,55.0798,54.9716,54.9987,40690.0
2018-05-07 11:15:00,81.38,81.47,81.35,81.42,46763.0,55.0189,55.0798,54.9987,55.046,46763.0
2018-05-07 11:20:00,81.43,81.53,81.39,81.51,45069.0,55.0527,55.1203,55.0257,55.1068,45069.0
2018-05-07 11:25:00,81.5,81.62,81.47,81.61,67515.0,55.1001,55.1812,55.0798,55.1744,67515.0
2018-05-07 11:30:00,81.6,81.7,81.59,81.69,27039.0,55.1677,55.2353,55.1609,55.2285,27039.0
2018-05-07 11:35:00,81.68,81.75,81.66,81.74,30946.0,55.2218,55.2691,55.2082,55.2623,30946.0
2018-05-07 11:40:00,81.75,81.75,81.62,81.63,36489.0,55.2691,55.2691,55.1812,55.188,36489.0
2018-05-07 11:45:00,81.61,81.68,81.58,81.64,27521.0,55.1744,55.2218,55.1542,55.1947,27521.0
2018-05-07 11:50:00,81.63,81.67,81.61,81.63,19868.0,55.188,55.215,55.1744,55.188,19868.0
2018-05-07 11:55:00,81.62,81.63,81.51,81.54,23853.0,55.1812,55.188,55.1068,55.1271,23853.0
2018-05-07 12:00:00,81.53,81.57,81.49,81.52,22899.0,55.1203,55.1474,55.0933,55.1136,22899.0
2018-05-07 12:05:00,81.52,81.6,81.52,81.58,32821.0,55.1136,55.1677,55.1136,55.1542,32821.0
2018-05-07 12:10:00,81.57,81.64,81.56,81.59,32428.0,55.1474,55.1947,55.1406,55.1609,32428.0
2018-05-07 12:15:00,81.6,81.65,81.59,81.6,25392.0,55.1677,55.2015,55.1609,55.1677,25392.0
2018-05-07 12:20:00,81.6,81.63,81.59,81.6,39025.0,55.1677,55.188,55.1609,55.1677,39025.0
2018-05-07 12:25:00,81.59,81.66,81.59,81.61,20030.0,55.1609,55.2082,55.1609,55.1744,20030.0
2018-05-07 12:30:00,81.62,81.62,81.59,81.61,15280.0,55.1812,55.1812,55.1609,55.1744,15280.0
2018-05-07 12:35:00,81.61,81.61,81.54,81.55,18440.0,55.1744,55.1744,55.1271,55.1339,18440.0
2018-05-07 12:40:00,81.55,81.55,81.52,81.52,17187.0,55.1339,55.1339,55.1136,55.1136,17187.0
2018-05-07 12:45:00,81.52,81.55,81.49,81.51,31586.0,55.1136,55.1339,55.0933,55.1068,31586.0
2018-05-07 12:50:00,81.5,81.51,81.49,81.5,24056.0,55.1001,55.1068,55.0933,55.1001,24056.0
2018-05-07 12:55:00,81.5,81.53,81.49,81.52,35147.0,55.1001,55.1203,55.0933,55.1136,35147.0
2018-05-07 13:00:00,81.51,81.54,81.49,81.51,21776.0,55.1068,55.1271,55.0933,55.1068,21776.0
2018-05-07 13:05:00,81.51,81.52,81.47,81.51,39696.0,55.1068,55.1136,55.0798,55.1068,39696.0
2018-05-07 13:10:00,81.51,81.53,81.49,81.51,28048.0,55.1068,55.1203,55.0933,55.1068,28048.0
2018-05-07 13:15:00,81.51,81.53,81.48,81.49,26476.0,55.1068,55.1203,55.0865,55.0933,26476.0
2018-05-07 13:20:00,81.5,81.61,81.49,81.55,40681.0,55.1001,55.1744,55.0933,55.1339,40681.0
2018-05-07 13:25:00,81.55,81.56,81.5,81.53,21686.0,55.1339,55.1406,55.1001,55.1203,21686.0
2018-05-07 13:30:00,81.54,81.57,81.5,81.54,24657.0,55.1271,55.1474,55.1001,55.1271,24657.0
2018-05-07 13:35:00,81.55,81.56,81.51,81.52,21504.0,55.1339,55.1406,55.1068,55.1136,21504.0
2018-05-07 13:40:00,81.53,81.54,81.48,81.5,23348.0,55.1203,55.1271,55.0865,55.1001,23348.0
2018-05-07 13:45:00,81.5,81.51,81.43,81.5,35035.0,55.1001,55.1068,55.0527,55.1001,35035.0
2018-05-07 13:50:00,81.5,81.52,81.47,81.49,39770.0,55.1001,55.1136,55.0798,55.0933,39770.0
2018-05-07 13:55:00,81.48,81.52,81.47,81.51,31270.0,55.0865,55.1136,55.0798,55.1068,31270.0
2018-05-07 14:00:00,81.51,81.52,81.46,81.49,25931.0,55.1068,55.1136,55.073,55.0933,25931.0
2018-05-07 14:05:00,81.48,81.51,81.46,81.49,25280.0,55.0865,55.1068,55.073,55.0933,25280.0
2018-05-07 14:10:00,81.5,81.5,81.44,81.46,34568.0,55.1001,55.1001,55.0595,55.073,34568.0
2018-05-07 14:15:00,81.46,81.48,81.42,81.47,26054.0,55.073,55.0865,55.046,55.0798,26054.0
2018-05-07 14:20:00,81.48,81.57,81.47,81.51,23624.0,55.0865,55.1474,55.0798,55.1068,23624.0
2018-05-07 14:25:00,81.51,81.54,81.5,81.53,19480.0,55.1068,55.1271,55.1001,55.1203,19480.0
2018-05-07 14:30:00,81.52,81.6,81.49,81.57,35139.0,55.1136,55.1677,55.0933,55.1474,35139.0
2018-05-07 14:35:00,81.57,81.62,81.56,81.59,36169.0,55.1474,55.1812,55.1406,55.1609,36169.0
2018-05-07 14:40:00,81.61,81.63,81.48,81.55,31540.0,55.1744,55.188,55.0865,55.1339,31540.0
2018-05-07 14:45:00,81.55,81.56,81.49,81.51,27725.0,55.1339,55.1406,55.0933,55.1068,27725.0
2018-05-07 14:50:00,81.51,81.53,81.48,81.5,43563.0,55.1068,55.1203,55.0865,55.1001,43563.0
2018-05-07 14:55:00,81.5,81.53,81.48,81.5,54854.0,55.1001,55.1203,55.0865,55.1001,54854.0
2018-05-07 15:00:00,81.5,81.51,81.36,81.38,45211.0,55.1001,55.1068,55.0054,55.0189,45211.0
2018-05-07 15:05:00,81.38,81.43,81.37,81.38,75150.0,55.0189,55.0527,55.0122,55.0189,75150.0
2018-05-07 15:10:00,81.37,81.41,81.17,81.22,55759.0,55.0122,55.0392,54.877,54.9108,55759.0
2018-05-07 15:15:00,81.21,81.3,81.19,81.26,70087.0,54.904,54.9649,54.8905,54.9378,70087.0
2018-05-07 15:20:00,81.25,81.27,81.16,81.22,50878.0,54.931,54.9446,54.8702,54.9108,50878.0
2018-05-07 15:25:00,81.23,81.29,81.21,81.24,81964.0,54.9175,54.9581,54.904,54.9243,81964.0
2018-05-07 15:30:00,81.24,81.39,81.24,81.36,47917.0,54.9243,55.0257,54.9243,55.0054,47917.0
2018-05-07 15:35:00,81.35,81.39,81.31,81.37,45407.0,54.9987,55.0257,54.9716,55.0122,45407.0
2018-05-07 15:40:00,81.36,81.37,81.3,81.34,63088.0,55.0054,55.0122,54.9649,54.9919,63088.0
2018-05-07 15:45:00,81.33,81.4,81.27,81.37,88794.0,54.9851,55.0325,54.9446,55.0122,88794.0
2018-05-07 15:50:00,81.38,81.47,81.35,81.45,125983.0,55.0189,55.0798,54.9987,55.0663,125983.0
2018-05-07 15:55:00,81.45,81.53,81.44,81.5,233498.0,55.0663,55.1203,55.0595,55.1001,233498.0
2018-05-08 09:30:00,81.4,81.4,81.0,81.13,182652.0,55.0325,55.0325,54.762,54.8499,182652.0
2018-05-08 09:35:00,81.09,81.13,80.64,80.77,113400.0,54.8229,54.8499,54.5186,54.6065,113400.0
2018-05-08 09:40:00,80.79,80.84,80.6,80.74,82643.0,54.6201,54.6539,54.4916,54.5862,82643.0
2018-05-08 09:45:00,80.77,81.02,80.73,80.77,122712.0,54.6065,54.7755,54.5795,54.6065,122712.0
2018-05-08 09:50:00,80.77,80.77,80.52,80.61,64009.0,54.6065,54.6065,54.4375,54.4984,64009.0
2018-05-08 09:55:00,80.61,80.67,80.48,80.62,53565.0,54.4984,54.5389,54.4105,54.5051,53565.0
2018-05-08 10:00:00,80.61,80.71,80.61,80.69,66140.0,54.4984,54.566,54.4984,54.5524,66140.0
2018-05-08 10:05:00,80.69,80.72,80.62,80.67,48552.0,54.5524,54.5727,54.5051,54.5389,48552.0
2018-05-08 10:10:00,80.66,80.66,80.55,80.56,42359.0,54.5322,54.5322,54.4578,54.4646,42359.0
2018-05-08 10:15:00,80.55,80.73,80.52,80.72,50142.0,54.4578,54.5795,54.4375,54.5727,50142.0
2018-05-08 10:20:00,80.72,80.75,80.6,80.75,41094.0,54.5727,54.593,54.4916,54.593,41094.0
2018-05-08 10:25:00,80.75,80.81,80.72,80.81,67731.0,54.593,54.6336,54.5727,54.6336,67731.0
2018-05-08 10:30:00,80.81,80.96,80.81,80.93,40442.0,54.6336,54.735,54.6336,54.7147,40442.0
2018-05-08 10:35:00,80.94,81.05,80.93,81.03,47256.0,54.7215,54.7958,54.7147,54.7823,47256.0
2018-05-08 10:40:00,81.03,81.15,81.02,81.15,43810.0,54.7823,54.8634,54.7755,54.8634,43810.0
2018-05-08 10:45:00,81.14,81.14,80.97,81.03,36548.0,54.8567,54.8567,54.7417,54.7823,36548.0
2018-05-08 10:50:00,81.04,81.07,80.95,80.95,41894.0,54.7891,54.8094,54.7282,54.7282,41894.0
2018-05-08 10:55:00,80.95,81.0,80.95,80.97,49917.0,54.7282,54.762,54.7282,54.7417,49917.0
2018-05-08 11:00:00,80.98,81.0,80.94,80.98,63499.0,54.7485,54.762,54.7215,54.7485,63499.0
2018-05-08 11:05:00,80.98,81.11,80.97,81.04,54517.0,54.7485,54.8364,54.7417,54.7891,54517.0
2018-05-08 11:10:00,81.04,81.16,81.01,81.11,36083.0,54.7891,54.8702,54.7688,54.8364,36083.0
2018-05-08 11:15:00,81.11,81.2,81.09,81.19,37939.0,54.8364,54.8972,54.8229,54.8905,37939.0
2018-05-08 11:20:00,81.18,81.31,81.18,81.26,61296.0,54.8837,54.9716,54.8837,54.9378,61296.0
2018-05-08 11:25:00,81.26,81.39,81.26,81.38,47872.0,54.9378,55.0257,54.9378,55.0189,47872.0
2018-05-08 11:30:00,81.38,81.38,81.12,81.13,54082.0,55.0189,55.0189,54.8432,54.8499,54082.0
2018-05-08 11:35:00,81.12,81.14,81.01,81.05,43910.0,54.8432,54.8567,54.7688,54.7958,43910.0
2018-05-08 11:40:00,81.05,81.17,81.04,81.17,47185.0,54.7958,54.877,54.7891,54.877,47185.0
2018-05-08 11:45:00,81.15,81.17,80.89,80.89,27759.0,54.8634,54.877,54.6877,54.6877,27759.0
2018-05-08 11:50:00,80.9,80.9,80.73,80.78,42105.0,54.6944,54.6944,54.5795,54.6133,42105.0
2018-05-08 11:55:00,80.78,80.83,80.77,80.81,34345.0,54.6133,54.6471,54.6065,54.6336,34345.0
2018-05-08 12:00:00,80.81,80.85,80.72,80.85,63815.0,54.6336,54.6606,54.5727,54.6606,63815.0
2018-05-08 12:05:00,80.84,80.87,80.77,80.78,27752.0,54.6539,54.6741,54.6065,54.6133,27752.0
2018-05-08 12:10:00,80.78,80.9,80.77,80.84,29858.0,54.6133,54.6944,54.6065,54.6539,29858.0
2018-05-08 12:15:00,80.85,80.86,80.73,80.8,47313.0,54.6606,54.6674,54.5795,54.6268,47313.0
2018-05-08 12:20:00,80.82,80.84,80.69,80.69,31320.0,54.6403,54.6539,54.5524,54.5524,31320.0
2018-05-08 12:25:00,80.69,80.69,80.59,80.65,43568.0,54.5524,54.5524,54.4848,54.5254,43568.0
2018-05-08 12:30:00,80.65,80.75,80.63,80.68,53106.0,54.5254,54.593,54.5119,54.5457,53106.0
2018-05-08 12:35:00,80.68,80.69,80.6,80.67,19270.0,54.5457,54.5524,54.4916,54.5389,19270.0
2018-05-08 12:40:00,80.67,80.7,80.61,80.62,22550.0,54.5389,54.5592,54.4984,54.5051,22550.0
2018-05-08 12:45:00,80.62,80.65,80.5,80.51,21516.0,54.5051,54.5254,54.424,54.4308,21516.0
2018-05-08 12:50:00,80.5,80.61,80.48,80.51,36184.0,54.424,54.4984,54.4105,54.4308,36184.0
2018-05-08 12:55:00,80.52,80.54,80.49,80.51,21713.0,54.4375,54.451,54.4172,54.4308,21713.0
2018-05-08 13:00:00,80.5,80.56,80.5,80.55,18869.0,54.424,54.4646,54.424,54.4578,18869.0
2018-05-08 13:05:00,80.53,80.6,80.53,80.53,23485.0,54.4443,54.4916,54.4443,54.4443,23485.0
2018-05-08 13:10:00,80.53,80.56,80.5,80.51,26205.0,54.4443,54.4646,54.424,54.4308,26205.0
2018-05-08 13:15:00,80.51,80.59,80.49,80.54,26447.0,54.4308,54.4848,54.4172,54.451,26447.0
2018-05-08 13:20:00,80.55,80.58,80.51,80.54,20321.0,54.4578,54.4781,54.4308,54.451,20321.0
2018-05-08 13:25:00,80.55,80.71,80.51,80.71,21084.0,54.4578,54.566,54.4308,54.566,21084.0
2018-05-08 13:30:00,80.71,80.77,80.68,80.69,18532.0,54.566,54.6065,54.5457,54.5524,18532.0
2018-05-08 13:35:00,80.68,80.69,80.59,80.59,19482.0,54.5457,54.5524,54.4848,54.4848,19482.0
2018-05-08 13:40:00,80.59,80.62,80.56,80.61,16846.0,54.4848,54.5051,54.4646,54.4984,16846.0
2018-05-08 13:45:00,80.62,80.72,80.6,80.63,26357.0,54.5051,54.5727,54.4916,54.5119,26357.0
2018-05-08 13:50:00,80.63,80.66,80.54,80.56,18394.0,54.5119,54.5322,54.451,54.4646,18394.0
2018-05-08 13:55:00,80.55,80.56,80.47,80.55,39830.0,54.4578,54.4646,54.4037,54.4578,39830.0
2018-05-08 14:00:00,80.55,80.62,80.51,80.52,27880.0,54.4578,54.5051,54.4308,54.4375,27880.0
2018-05-08 14:05:00,80.53,80.53,80.42,80.45,40014.0,54.4443,54.4443,54.3699,54.3902,40014.0
2018-05-08 14:10:00,80.46,80.46,80.32,80.4,45369.0,54.3969,54.3969,54.3023,54.3564,45369.0
2018-05-08 14:15:00,80.4,80.51,80.38,80.49,81574.0,54.3564,54.4308,54.3429,54.4172,81574.0
2018-05-08 14:20:00,80.48,80.56,80.4,80.54,62467.0,54.4105,54.4646,54.3564,54.451,62467.0
2018-05-08 14:25:00,80.55,80.67,80.55,80.58,46598.0,54.4578,54.5389,54.4578,54.4781,46598.0
2018-05-08 14:30:00,80.58,80.65,80.51,80.64,42564.0,54.4781,54.5254,54.4308,54.5186,42564.0
2018-05-08 14:35:00,80.63,80.66,80.51,80.54,51401.0,54.5119,54.5322,54.4308,54.451,51401.0
2018-05-08 14:40:00,80.53,80.53,80.4,80.5,57259.0,54.4443,54.4443,54.3564,54.424,57259.0
2018-05-08 14:45:00,80.5,80.55,80.49,80.54,26887.0,54.424,54.4578,54.4172,54.451,26887.0
2018-05-08 14:50:00,80.53,80.67,80.51,80.59,27137.0,54.4443,54.5389,54.4308,54.4848,27137.0
2018-05-08 14:55:00,80.59,80.62,80.54,80.58,35525.0,54.4848,54.5051,54.451,54.4781,35525.0
2018-05-08 15:00:00,80.57,80.63,80.5,80.62,38980.0,54.4713,54.5119,54.424,54.5051,38980.0
2018-05-08 15:05:00,80.62,80.68,80.6,80.61,36263.0,54.5051,54.5457,54.4916,54.4984,36263.0
2018-05-08 15:10:00,80.61,80.63,80.54,80.6,43870.0,54.4984,54.5119,54.451,54.4916,43870.0
2018-05-08 15:15:00,80.59,80.61,80.53,80.55,39604.0,54.4848,54.4984,54.4443,54.4578,39604.0
2018-05-08 15:20:00,80.56,80.6,80.56,80.58,34960.0,54.4646,54.4916,54.4646,54.4781,34960.0
2018-05-08 15:25:00,80.57,80.67,80.56,80.66,56306.0,54.4713,54.5389,54.4646,54.5322,56306.0
2018-05-08 15:30:00,80.66,80.7,80.63,80.68,44902.0,54.5322,54.5592,54.5119,54.5457,44902.0
2018-05-08 15:35:00,80.69,80.76,80.68,80.73,39084.0,54.5524,54.5998,54.5457,54.5795,39084.0
2018-05-08 15:40:00,80.74,80.75,80.65,80.67,56292.0,54.5862,54.593,54.5254,54.5389,56292.0
2018-05-08 15:45:00,80.67,80.67,80.59,80.65,101679.0,54.5389,54.5389,54.4848,54.5254,101679.0
2018-05-08 15:50:00,80.66,80.84,80.66,80.83,144662.0,54.5322,54.6539,54.5322,54.6471,144662.0
2018-05-08 15:55:00,80.83,80.86,80.78,80.81,261041.0,54.6471,54.6674,54.6133,54.6336,261041.0
2018-05-09 09:30:00,81.0,81.44,80.97,81.41,166008.0,54.762,55.0595,54.7417,55.0392,166008.0
2018-05-09 09:35:00,81.41,81.96,81.37,81.63,68145.0,55.0392,55.4111,55.0122,55.188,68145.0
2018-05-09 09:40:00,81.64,81.92,81.63,81.89,40694.0,55.1947,55.384,55.188,55.3637,40694.0
2018-05-09 09:45:00,81.92,82.16,81.9,82.12,65898.0,55.384,55.5463,55.3705,55.5192,65898.0
2018-05-09 09:50:00,82.11,82.2,81.84,81.97,80194.0,55.5125,55.5733,55.3299,55.4178,80194.0
2018-05-09 09:55:00,81.98,82.1,81.95,82.06,65004.0,55.4246,55.5057,55.4043,55.4787,65004.0
2018-05-09 10:00:00,82.05,82.17,81.98,82.02,56190.0,55.4719,55.553,55.4246,55.4516,56190.0
2018-05-09 10:05:00,82.03,82.29,82.02,82.29,107456.0,55.4584,55.6342,55.4516,55.6342,107456.0
2018-05-09 10:10:00,82.29,82.3,81.99,82.02,83887.0,55.6342,55.6409,55.4313,55.4516,83887.0
2018-05-09 10:15:00,82.02,82.02,81.56,81.58,40575.0,55.4516,55.4516,55.1406,55.1542,40575.0
2018-05-09 10:20:00,81.6,81.7,81.51,81.6,77167.0,55.1677,55.2353,55.1068,55.1677,77167.0
2018-05-09 10:25:00,81.6,81.71,81.47,81.55,46747.0,55.1677,55.242,55.0798,55.1339,46747.0
2018-05-09 10:30:00,81.54,81.92,81.44,81.92,71785.0,55.1271,55.384,55.0595,55.384,71785.0
2018-05-09 10:35:00,81.92,81.99,81.56,81.68,76304.0,55.384,55.4313,55.1406,55.2218,76304.0
2018-05-09 10:40:00,81.69,81.73,81.52,81.52,23569.0,55.2285,55.2556,55.1136,55.1136,23569.0
2018-05-09 10:45:00,81.53,81.76,81.52,81.75,44964.0,55.1203,55.2758,55.1136,55.2691,44964.0
2018-05-09 10:50:00,81.75,81.95,81.75,81.88,43404.0,55.2691,55.4043,55.2691,55.357,43404.0
2018-05-09 10:55:00,81.88,82.07,81.86,81.98,47632.0,55.357,55.4854,55.3435,55.4246,47632.0
2018-05-09 11:00:00,81.97,81.99,81.68,81.68,45952.0,55.4178,55.4313,55.2218,55.2218,45952.0
2018-05-09 11:05:00,81.69,81.78,81.66,81.71,49620.0,55.2285,55.2894,55.2082,55.242,49620.0
2018-05-09 11:10:00,81.71,81.71,81.57,81.6,56622.0,55.242,55.242,55.1474,55.1677,56622.0
2018-05-09 11:15:00,81.6,81.64,81.49,81.5,32029.0,55.1677,55.1947,55.0933,55.1001,32029.0
2018-05-09 11:20:00,81.52,81.76,81.52,81.75,42884.0,55.1136,55.2758,55.1136,55.2691,42884.0
2018-05-09 11:25:00,81.74,81.83,81.65,81.77,32374.0,55.2623,55.3232,55.2015,55.2826,32374.0
2018-05-09 11:30:00,81.76,81.98,81.76,81.98,58182.0,55.2758,55.4246,55.2758,55.4246,58182.0
2018-05-09 11:35:00,81.97,82.17,81.96,82.13,67371.0,55.4178,55.553,55.4111,55.526,67371.0
2018-05-09 11:40:00,82.13,82.14,81.97,82.01,37638.0,55.526,55.5328,55.4178,55.4449,37638.0
2018-05-09 11:45:00,82.0,82.03,81.83,81.86,88950.0,55.4381,55.4584,55.3232,55.3435,88950.0
2018-05-09 11:50:00,81.86,82.05,81.85,82.04,47035.0,55.3435,55.4719,55.3367,55.4651,47035.0
2018-05-09 11:55:00,82.04,82.14,82.03,82.05,51746.0,55.4651,55.5328,55.4584,55.4719,51746.0
2018-05-09 12:00:00,82.06,82.12,81.98,82.01,70859.0,55.4787,55.5192,55.4246,55.4449,70859.0
2018-05-09 12:05:00,82.0,82.05,81.9,81.96,38568.0,55.4381,55.4719,55.3705,55.4111,38568.0
2018-05-09 12:10:00,81.96,82.12,81.94,82.09,28816.0,55.4111,55.5192,55.3975,55.4989,28816.0
2018-05-09 12:15:00,82.08,82.16,82.07,82.15,35403.0,55.4922,55.5463,55.4854,55.5395,35403.0
2018-05-09 12:20:00,82.14,82.25,82.14,82.21,66303.0,55.5328,55.6071,55.5328,55.5801,66303.0
2018-05-09 12:25:00,82.21,82.33,82.18,82.3,48745.0,55.5801,55.6612,55.5598,55.6409,48745.0
2018-05-09 12:30:00,82.31,82.39,82.3,82.34,43857.0,55.6477,55.7018,55.6409,55.668,43857.0
2018-05-09 12:35:00,82.33,82.33,82.26,82.32,32651.0,55.6612,55.6612,55.6139,55.6544,32651.0
2018-05-09 12:40:00,82.33,82.4,82.27,82.38,41888.0,55.6612,55.7085,55.6206,55.695,41888.0
2018-05-09 12:45:00,82.39,82.52,82.39,82.52,48179.0,55.7018,55.7897,55.7018,55.7897,48179.0
2018-05-09 12:50:00,82.53,82.59,82.53,82.56,33490.0,55.7964,55.837,55.7964,55.8167,33490.0
2018-05-09 12:55:00,82.55,82.73,82.55,82.71,59202.0,55.8099,55.9316,55.8099,55.9181,59202.0
2018-05-09 13:00:00,82.72,82.75,82.65,82.65,49886.0,55.9249,55.9452,55.8776,55.8776,49886.0
2018-05-09 13:05:00,82.63,82.64,82.56,82.64,39688.0,55.864,55.8708,55.8167,55.8708,39688.0
2018-05-09 13:10:00,82.64,82.74,82.64,82.68,50982.0,55.8708,55.9384,55.8708,55.8978,50982.0
2018-05-09 13:15:00,82.67,82.77,82.61,82.77,49973.0,55.8911,55.9587,55.8505,55.9587,49973.0
2018-05-09 13:20:00,82.77,82.79,82.58,82.62,50467.0,55.9587,55.9722,55.8302,55.8573,50467.0
2018-05-09 13:25:00,82.61,82.62,82.55,82.55,35377.0,55.8505,55.8573,55.8099,55.8099,35377.0
2018-05-09 13:30:00,82.56,82.65,82.5,82.51,47026.0,55.8167,55.8776,55.7761,55.7829,47026.0
2018-05-09 13:35:00,82.51,82.55,82.4,82.43,38029.0,55.7829,55.8099,55.7085,55.7288,38029.0
2018-05-09 13:40:00,82.43,82.55,82.43,82.49,42547.0,55.7288,55.8099,55.7288,55.7694,42547.0
2018-05-09 13:45:00,82.49,82.64,82.48,82.59,56291.0,55.7694,55.8708,55.7626,55.837,56291.0
2018-05-09 13:50:00,82.58,82.59,82.45,82.51,25449.0,55.8302,55.837,55.7423,55.7829,25449.0
2018-05-09 13:55:00,82.51,82.52,82.4,82.4,35506.0,55.7829,55.7897,55.7085,55.7085,35506.0
2018-05-09 14:00:00,82.4,82.41,82.31,82.35,25530.0,55.7085,55.7153,55.6477,55.6747,25530.0
2018-05-09 14:05:00,82.36,82.42,82.34,82.37,32090.0,55.6815,55.7221,55.668,55.6882,32090.0
2018-05-09 14:10:00,82.38,82.39,82.28,82.28,21422.0,55.695,55.7018,55.6274,55.6274,21422.0
2018-05-09 14:15:00,82.29,82.3,82.21,82.25,20780.0,55.6342,55.6409,55.5801,55.6071,20780.0
2018-05-09 14:20:00,82.25,82.25,82.12,82.14,37371.0,55.6071,55.6071,55.5192,55.5328,37371.0
2018-05-09 14:25:00,82.15,82.16,82.05,82.15,45343.0,55.5395,55.5463,55.4719,55.5395,45343.0
2018-05-09 14:30:00,82.15,82.23,82.14,82.18,52510.0,55.5395,55.5936,55.5328,55.5598,52510.0
2018-05-09 14:35:00,82.19,82.21,82.12,82.13,55982.0,55.5666,55.5801,55.5192,55.526,55982.0
2018-05-09 14:40:00,82.14,82.3,82.12,82.19,58111.0,55.5328,55.6409,55.5192,55.5666,58111.0
2018-05-09 14:45:00,82.19,82.26,82.15,82.21,35603.0,55.5666,55.6139,55.5395,55.5801,35603.0
2018-05-09 14:50:00,82.22,82.25,82.13,82.13,31878.0,55.5868,55.6071,55.526,55.526,31878.0
2018-05-09 14:55:00,82.13,82.16,82.11,82.16,23219.0,55.526,55.5463,55.5125,55.5463,23219.0
2018-05-09 15:00:00,82.15,82.19,82.07,82.08,26938.0,55.5395,55.5666,55.4854,55.4922,26938.0
2018-05-09 15:05:00,82.09,82.17,82.07,82.09,22930.0,55.4989,55.553,55.4854,55.4989,22930.0
2018-05-09 15:10:00,82.08,82.11,81.95,81.96,33269.0,55.4922,55.5125,55.4043,55.4111,33269.0
2018-05-09 15:15:00,81.97,81.98,81.86,81.94,27570.0,55.4178,55.4246,55.3435,55.3975,27570.0
2018-05-09 15:20:00,81.95,81.95,81.79,81.8,33934.0,55.4043,55.4043,55.2961,55.3029,33934.0
2018-05-09 15:25:00,81.8,81.88,81.75,81.83,35410.0,55.3029,55.357,55.2691,55.3232,35410.0
2018-05-09 15:30:00,81.82,81.85,81.72,81.75,77740.0,55.3164,55.3367,55.2488,55.2691,77740.0
2018-05-09 15:35:00,81.77,81.8,81.65,81.73,50483.0,55.2826,55.3029,55.2015,55.2556,50483.0
2018-05-09 15:40:00,81.73,81.8,81.7,81.76,51642.0,55.2556,55.3029,55.2353,55.2758,51642.0
2018-05-09 15:45:00,81.76,81.94,81.76,81.94,86177.0,55.2758,55.3975,55.2758,55.3975,86177.0
2018-05-09 15:50:00,81.95,81.99,81.86,81.88,91708.0,55.4043,55.4313,55.3435,55.357,91708.0
2018-05-09 15:55:00,81.89,82.03,81.89,81.99,229149.0,55.3637,55.4584,55.3637,55.4313,229149.0
2018-05-10 09:30:00,81.94,82.18,81.94,82.16,128079.0,55.3975,55.5598,55.3975,55.5463,128079.0
2018-05-10 09:35:00,82.17,82.3,82.05,82.3,52508.0,55.553,55.6409,55.4719,55.6409,52508.0
2018-05-10 09:40:00,82.28,82.42,82.2,82.25,53579.0,55.6274,55.7221,55.5733,55.6071,53579.0
2018-05-10 09:45:00,82.27,82.5,82.24,82.36,62995.0,55.6206,55.7761,55.6004,55.6815,62995.0
2018-05-10 09:50:00,82.38,82.4,82.2,82.35,38346.0,55.695,55.7085,55.5733,55.6747,38346.0
2018-05-10 09:55:00,82.37,82.5,82.27,82.5,37486.0,55.6882,55.7761,55.6206,55.7761,37486.0
2018-05-10 10:00:00,82.5,82.51,82.22,82.23,54321.0,55.7761,55.7829,55.5868,55.5936,54321.0
2018-05-10 10:05:00,82.24,82.3,82.2,82.23,52029.0,55.6004,55.6409,55.5733,55.5936,52029.0
2018-05-10 10:10:00,82.2,82.23,81.99,82.02,48255.0,55.5733,55.5936,55.4313,55.4516,48255.0
2018-05-10 10:15:00,82.02,82.1,81.95,82.01,48099.0,55.4516,55.5057,55.4043,55.4449,48099.0
2018-05-10 10:20:00,82.0,82.07,81.9,82.02,55382.0,55.4381,55.4854,55.3705,55.4516,55382.0
2018-05-10 10:25:00,82.03,82.16,82.03,82.12,47839.0,55.4584,55.5463,55.4584,55.5192,47839.0
2018-05-10 10:30:00,82.14,82.17,82.05,82.06,52999.0,55.5328,55.553,55.4719,55.4787,52999.0
2018-05-10 10:35:00,82.07,82.15,82.05,82.09,33665.0,55.4854,55.5395,55.4719,55.4989,33665.0
2018-05-10 10:40:00,82.09,82.13,82.02,82.08,37450.0,55.4989,55.526,55.4516,55.4922,37450.0
2018-05-10 10:45:00,82.06,82.15,82.04,82.1,34063.0,55.4787,55.5395,55.4651,55.5057,34063.0
2018-05-10 10:50:00,82.09,82.3,82.08,82.25,43467.0,55.4989,55.6409,55.4922,55.6071,43467.0
2018-05-10 10:55:00,82.26,82.36,82.23,82.32,48066.0,55.6139,55.6815,55.5936,55.6544,48066.0
2018-05-10 11:00:00,82.31,82.42,82.3,82.3,35817.0,55.6477,55.7221,55.6409,55.6409,35817.0
2018-05-10 11:05:00,82.31,82.35,82.27,82.31,21886.0,55.6477,55.6747,55.6206,55.6477,21886.0
2018-05-10 11:10:00,82.31,82.32,82.19,82.19,24050.0,55.6477,55.6544,55.5666,55.5666,24050.0
2018-05-10 11:15:00,82.2,82.38,82.2,82.35,47767.0,55.5733,55.695,55.5733,55.6747,47767.0
2018-05-10 11:20:00,82.34,82.47,82.31,82.36,25911.0,55.668,55.7559,55.6477,55.6815,25911.0
2018-05-10 11:25:00,82.35,82.38,82.3,82.34,29954.0,55.6747,55.695,55.6409,55.668,29954.0
2018-05-10 11:30:00,82.35,82.45,82.31,82.44,33355.0,55.6747,55.7423,55.6477,55.7356,33355.0
2018-05-10 11:35:00,82.44,82.44,82.4,82.4,32222.0,55.7356,55.7356,55.7085,55.7085,32222.0
2018-05-10 11:40:00,82.41,82.45,82.36,82.42,28991.0,55.7153,55.7423,55.6815,55.7221,28991.0
2018-05-10 11:45:00,82.42,82.57,82.41,82.5,51236.0,55.7221,55.8235,55.7153,55.7761,51236.0
2018-05-10 11:50:00,82.51,82.51,82.38,82.4,32934.0,55.7829,55.7829,55.695,55.7085,32934.0
2018-05-10 11:55:00,82.4,82.53,82.4,82.47,34671.0,55.7085,55.7964,55.7085,55.7559,34671.0
2018-05-10 12:00:00,82.46,82.56,82.46,82.55,30242.0,55.7491,55.8167,55.7491,55.8099,30242.0
2018-05-10 12:05:00,82.56,82.57,82.47,82.55,17105.0,55.8167,55.8235,55.7559,55.8099,17105.0
2018-05-10 12:10:00,82.54,82.57,82.51,82.52,27608.0,55.8032,55.8235,55.7829,55.7897,27608.0
2018-05-10 12:15:00,82.52,82.54,82.47,82.54,21713.0,55.7897,55.8032,55.7559,55.8032,21713.0
2018-05-10 12:20:00,82.54,82.64,82.51,82.61,26749.0,55.8032,55.8708,55.7829,55.8505,26749.0
2018-05-10 12:25:00,82.61,82.78,82.6,82.77,22817.0,55.8505,55.9654,55.8437,55.9587,22817.0
2018-05-10 12:30:00,82.76,82.78,82.68,82.78,22529.0,55.9519,55.9654,55.8978,55.9654,22529.0
2018-05-10 12:35:00,82.77,82.82,82.76,82.77,21277.0,55.9587,55.9925,55.9519,55.9587,21277.0
2018-05-10 12:40:00,82.76,82.77,82.66,82.7,18248.0,55.9519,55.9587,55.8843,55.9114,18248.0
2018-05-10 12:45:00,82.7,82.75,82.68,82.69,18268.0,55.9114,55.9452,55.8978,55.9046,18268.0
2018-05-10 12:50:00,82.69,82.69,82.63,82.66,23535.0,55.9046,55.9046,55.864,55.8843,23535.0
2018-05-10 12:55:00,82.67,82.67,82.57,82.6,17077.0,55.8911,55.8911,55.8235,55.8437,17077.0
2018-05-10 13:00:00,82.61,82.7,82.6,82.64,24439.0,55.8505,55.9114,55.8437,55.8708,24439.0
2018-05-10 13:05:00,82.64,82.71,82.61,82.7,46483.0,55.8708,55.9181,55.8505,55.9114,46483.0
2018-05-10 13:10:00,82.7,82.71,82.62,82.68,42644.0,55.9114,55.9181,55.8573,55.8978,42644.0
2018-05-10 13:15:00,82.69,82.83,82.63,82.81,39921.0,55.9046,55.9992,55.864,55.9857,39921.0
2018-05-10 13:20:00,82.81,82.91,82.8,82.87,28360.0,55.9857,56.0533,55.979,56.0263,28360.0
2018-05-10 13:25:00,82.85,82.9,82.78,82.79,27364.0,56.0128,56.0466,55.9654,55.9722,27364.0
2018-05-10 13:30:00,82.79,82.81,82.72,82.73,27757.0,55.9722,55.9857,55.9249,55.9316,27757.0
2018-05-10 13:35:00,82.72,82.73,82.67,82.68,28033.0,55.9249,55.9316,55.8911,55.8978,28033.0
2018-05-10 13:40:00,82.68,82.77,82.64,82.75,45259.0,55.8978,55.9587,55.8708,55.9452,45259.0
2018-05-10 13:45:00,82.75,82.75,82.68,82.69,24719.0,55.9452,55.9452,55.8978,55.9046,24719.0
2018-05-10 13:50:00,82.7,82.7,82.58,82.62,31686.0,55.9114,55.9114,55.8302,55.8573,31686.0
2018-05-10 13:55:00,82.62,82.65,82.56,82.65,44325.0,55.8573,55.8776,55.8167,55.8776,44325.0
2018-05-10 14:00:00,82.66,82.67,82.57,82.64,65531.0,55.8843,55.8911,55.8235,55.8708,65531.0
2018-05-10 14:05:00,82.63,82.68,82.59,82.65,43622.0,55.864,55.8978,55.837,55.8776,43622.0
2018-05-10 14:10:00,82.66,82.79,82.63,82.76,29430.0,55.8843,55.9722,55.864,55.9519,29430.0
2018-05-10 14:15:00,82.77,82.8,82.72,82.77,21538.0,55.9587,55.979,55.9249,55.9587,21538.0
2018-05-10 14:20:00,82.77,82.79,82.69,82.73,26711.0,55.9587,55.9722,55.9046,55.9316,26711.0
2018-05-10 14:25:00,82.72,82.74,82.65,82.69,31385.0,55.9249,55.9384,55.8776,55.9046,31385.0
2018-05-10 14:30:00,82.69,82.7,82.65,82.66,19350.0,55.9046,55.9114,55.8776,55.8843,19350.0
2018-05-10 14:35:00,82.66,82.67,82.63,82.63,56556.0,55.8843,55.8911,55.864,55.864,56556.0
2018-05-10 14:40:00,82.64,82.75,82.62,82.73,52820.0,55.8708,55.9452,55.8573,55.9316,52820.0
2018-05-10 14:45:00,82.73,82.79,82.68,82.75,31272.0,55.9316,55.9722,55.8978,55.9452,31272.0
2018-05-10 14:50:00,82.75,82.86,82.73,82.75,37038.0,55.9452,56.0195,55.9316,55.9452,37038.0
2018-05-10 14:55:00,82.75,82.76,82.69,82.76,29107.0,55.9452,55.9519,55.9046,55.9519,29107.0
2018-05-10 15:00:00,82.76,82.82,82.7,82.72,42779.0,55.9519,55.9925,55.9114,55.9249,42779.0
2018-05-10 15:05:00,82.72,82.75,82.71,82.72,40598.0,55.9249,55.9452,55.9181,55.9249,40598.0
2018-05-10 15:10:00,82.72,82.78,82.71,82.76,38265.0,55.9249,55.9654,55.9181,55.9519,38265.0
2018-05-10 15:15:00,82.77,82.78,82.74,82.76,59972.0,55.9587,55.9654,55.9384,55.9519,59972.0
2018-05-10 15:20:00,82.76,82.77,82.73,82.77,51737.0,55.9519,55.9587,55.9316,55.9587,51737.0
2018-05-10 15:25:00,82.76,82.8,82.75,82.78,52570.0,55.9519,55.979,55.9452,55.9654,52570.0
2018-05-10 15:30:00,82.76,82.76,82.65,82.66,68997.0,55.9519,55.9519,55.8776,55.8843,68997.0
2018-05-10 15:35:00,82.67,82.7,82.64,82.69,44187.0,55.8911,55.9114,55.8708,55.9046,44187.0
2018-05-10 15:40:00,82.69,82.73,82.67,82.72,41321.0,55.9046,55.9316,55.8911,55.9249,41321.0
2018-05-10 15:45:00,82.71,82.75,82.7,82.73,90604.0,55.9181,55.9452,55.9114,55.9316,90604.0
2018-05-10 15:50:00,82.73,82.81,82.73,82.73,85511.0,55.9316,55.9857,55.9316,55.9316,85511.0
2018-05-10 15:55:00,82.73,83.04,82.61,83.0,743428.0,55.9316,56.1412,55.8505,56.1142,743428.0
2018-05-11 09:30:00,82.71,83.02,82.66,82.92,149089.0,55.9181,56.1277,55.8843,56.0601,149089.0
2018-05-11 09:35:00,82.93,82.97,82.58,82.62,71174.0,56.0669,56.0939,55.8302,55.8573,71174.0
2018-05-11 09:40:00,82.62,82.77,82.37,82.72,42863.0,55.8573,55.9587,55.6882,55.9249,42863.0
2018-05-11 09:45:00,82.7,82.78,82.54,82.54,55132.0,55.9114,55.9654,55.8032,55.8032,55132.0
2018-05-11 09:50:00,82.54,82.7,82.48,82.53,68396.0,55.8032,55.9114,55.7626,55.7964,68396.0
2018-05-11 09:55:00,82.52,82.54,82.41,82.54,60217.0,55.7897,55.8032,55.7153,55.8032,60217.0
2018-05-11 10:00:00,82.54,82.59,82.42,82.46,86342.0,55.8032,55.837,55.7221,55.7491,86342.0
2018-05-11 10:05:00,82.47,82.48,82.18,82.28,133366.0,55.7559,55.7626,55.5598,55.6274,133366.0
2018-05-11 10:10:00,82.27,82.32,82.15,82.16,76076.0,55.6206,55.6544,55.5395,55.5463,76076.0
2018-05-11 10:15:00,82.15,82.21,82.04,82.12,81512.0,55.5395,55.5801,55.4651,55.5192,81512.0
2018-05-11 10:20:00,82.09,82.15,81.99,82.04,74037.0,55.4989,55.5395,55.4313,55.4651,74037.0
2018-05-11 10:25:00,82.03,82.13,82.0,82.09,42734.0,55.4584,55.526,55.4381,55.4989,42734.0
2018-05-11 10:30:00,82.1,82.36,82.05,82.36,57407.0,55.5057,55.6815,55.4719,55.6815,57407.0
2018-05-11 10:35:00,82.36,82.4,82.29,82.34,50124.0,55.6815,55.7085,55.6342,55.668,50124.0
2018-05-11 10:40:00,82.34,82.39,82.28,82.35,44126.0,55.668,55.7018,55.6274,55.6747,44126.0
2018-05-11 10:45:00,82.35,82.39,82.1,82.13,50861.0,55.6747,55.7018,55.5057,55.526,50861.0
2018-05-11 10:50:00,82.13,82.21,82.08,82.18,74009.0,55.526,55.5801,55.4922,55.5598,74009.0
2018-05-11 10:55:00,82.17,82.18,82.05,82.08,67796.0,55.553,55.5598,55.4719,55.4922,67796.0
2018-05-11 11:00:00,82.07,82.21,82.04,82.15,67853.0,55.4854,55.5801,55.4651,55.5395,67853.0
2018-05-11 11:05:00,82.16,82.21,82.07,82.18,66503.0,55.5463,55.5801,55.4854,55.5598,66503.0
2018-05-11 11:10:00,82.19,82.19,82.02,82.11,42201.0,55.5666,55.5666,55.4516,55.5125,42201.0
2018-05-11 11:15:00,82.09,82.16,82.06,82.14,36088.0,55.4989,55.5463,55.4787,55.5328,36088.0
2018-05-11 11:20:00,82.15,82.23,82.14,82.18,31089.0,55.5395,55.5936,55.5328,55.5598,31089.0
2018-05-11 11:25:00,82.16,82.22,82.09,82.1,84966.0,55.5463,55.5868,55.4989,55.5057,84966.0
2018-05-11 11:30:00,82.1,82.11,81.9,82.01,90162.0,55.5057,55.5125,55.3705,55.4449,90162.0
2018-05-11 11:35:00,82.02,82.09,82.02,82.04,46899.0,55.4516,55.4989,55.4516,55.4651,46899.0
2018-05-11 11:40:00,82.04,82.07,81.97,81.98,50411.0,55.4651,55.4854,55.4178,55.4246,50411.0
2018-05-11 11:45:00,81.98,82.03,81.82,81.83,63132.0,55.4246,55.4584,55.3164,55.3232,63132.0
2018-05-11 11:50:00,81.84,81.85,81.66,81.8,60663.0,55.3299,55.3367,55.2082,55.3029,60663.0
2018-05-11 11:55:00,81.8,81.81,81.56,81.61,40903.0,55.3029,55.3096,55.1406,55.1744,40903.0
2018-05-11 12:00:00,81.61,81.69,81.57,81.66,46611.0,55.1744,55.2285,55.1474,55.2082,46611.0
2018-05-11 12:05:00,81.66,81.83,81.66,81.69,45924.0,55.2082,55.3232,55.2082,55.2285,45924.0
2018-05-11 12:10:00,81.69,81.7,81.64,81.66,40709.0,55.2285,55.2353,55.1947,55.2082,40709.0
2018-05-11 12:15:00,81.67,81.71,81.62,81.67,76537.0,55.215,55.242,55.1812,55.215,76537.0
2018-05-11 12:20:00,81.66,81.7,81.54,81.54,84310.0,55.2082,55.2353,55.1271,55.1271,84310.0
2018-05-11 12:25:00,81.54,81.54,81.4,81.43,126540.0,55.1271,55.1271,55.0325,55.0527,126540.0
2018-05-11 12:30:00,81.43,81.55,81.39,81.54,64375.0,55.0527,55.1339,55.0257,55.1271,64375.0
2018-05-11 12:35:00,81.54,81.61,81.52,81.6,61173.0,55.1271,55.1744,55.1136,55.1677,61173.0
2018-05-11 12:40:00,81.59,81.59,81.43,81.45,41758.0,55.1609,55.1609,55.0527,55.0663,41758.0
2018-05-11 12:45:00,81.45,81.52,81.41,81.5,32093.0,55.0663,55.1136,55.0392,55.1001,32093.0
2018-05-11 12:50:00,81.51,81.54,81.47,81.51,53643.0,55.1068,55.1271,55.0798,55.1068,53643.0
2018-05-11 12:55:00,81.51,81.62,81.46,81.49,83428.0,55.1068,55.1812,55.073,55.0933,83428.0
2018-05-11 13:00:00,81.5,81.6,81.45,81.56,56984.0,55.1001,55.1677,55.0663,55.1406,56984.0
2018-05-11 13:05:00,81.58,81.59,81.46,81.47,47200.0,55.1542,55.1609,55.073,55.0798,47200.0
2018-05-11 13:10:00,81.47,81.52,81.44,81.46,31463.0,55.0798,55.1136,55.0595,55.073,31463.0
2018-05-11 13:15:00,81.47,81.51,81.45,81.47,31583.0,55.0798,55.1068,55.0663,55.0798,31583.0
2018-05-11 13:20:00,81.48,81.53,81.47,81.48,39562.0,55.0865,55.1203,55.0798,55.0865,39562.0
2018-05-11 13:25:00,81.48,81.5,81.44,81.47,24712.0,55.0865,55.1001,55.0595,55.0798,24712.0
2018-05-11 13:30:00,81.47,81.5,81.41,81.44,36304.0,55.0798,55.1001,55.0392,55.0595,36304.0
2018-05-11 13:35:00,81.45,81.49,81.4,81.42,30030.0,55.0663,55.0933,55.0325,55.046,30030.0
2018-05-11 13:40:00,81.42,81.45,81.3,81.31,47673.0,55.046,55.0663,54.9649,54.9716,47673.0
2018-05-11 13:45:00,81.32,81.44,81.32,81.43,35461.0,54.9784,55.0595,54.9784,55.0527,35461.0
2018-05-11 13:50:00,81.43,81.52,81.42,81.47,34507.0,55.0527,55.1136,55.046,55.0798,34507.0
2018-05-11 13:55:00,81.47,81.48,81.39,81.46,38185.0,55.0798,55.0865,55.0257,55.073,38185.0
2018-05-11 14:00:00,81.47,81.49,81.34,81.4,38337.0,55.0798,55.0933,54.9919,55.0325,38337.0
2018-05-11 14:05:00,81.41,81.41,81.31,81.31,34731.0,55.0392,55.0392,54.9716,54.9716,34731.0
2018-05-11 14:10:00,81.31,81.31,81.16,81.18,46180.0,54.9716,54.9716,54.8702,54.8837,46180.0
2018-05-11 14:15:00,81.18,81.28,81.18,81.24,53933.0,54.8837,54.9513,54.8837,54.9243,53933.0
2018-05-11 14:20:00,81.25,81.38,81.24,81.37,46883.0,54.931,55.0189,54.9243,55.0122,46883.0
2018-05-11 14:25:00,81.38,81.44,81.33,81.36,57804.0,55.0189,55.0595,54.9851,55.0054,57804.0
2018-05-11 14:30:00,81.36,81.39,81.31,81.32,43644.0,55.0054,55.0257,54.9716,54.9784,43644.0
2018-05-11 14:35:00,81.31,81.34,81.24,81.26,67804.0,54.9716,54.9919,54.9243,54.9378,67804.0
2018-05-11 14:40:00,81.25,81.26,81.19,81.23,48636.0,54.931,54.9378,54.8905,54.9175,48636.0
2018-05-11 14:45:00,81.23,81.24,81.19,81.21,31873.0,54.9175,54.9243,54.8905,54.904,31873.0
2018-05-11 14:50:00,81.21,81.23,81.09,81.14,48517.0,54.904,54.9175,54.8229,54.8567,48517.0
2018-05-11 14:55:00,81.14,81.16,81.07,81.13,46496.0,54.8567,54.8702,54.8094,54.8499,46496.0
2018-05-11 15:00:00,81.13,81.15,81.1,81.12,66974.0,54.8499,54.8634,54.8296,54.8432,66974.0
2018-05-11 15:05:00,81.11,81.16,81.02,81.16,97089.0,54.8364,54.8702,54.7755,54.8702,97089.0
2018-05-11 15:10:00,81.15,81.22,81.15,81.19,60222.0,54.8634,54.9108,54.8634,54.8905,60222.0
2018-05-11 15:15:00,81.19,81.2,81.14,81.18,48641.0,54.8905,54.8972,54.8567,54.8837,48641.0
2018-05-11 15:20:00,81.19,81.2,81.14,81.17,205538.0,54.8905,54.8972,54.8567,54.877,205538.0
2018-05-11 15:25:00,81.17,81.26,81.12,81.23,102558.0,54.877,54.9378,54.8432,54.9175,102558.0
2018-05-11 15:30:00,81.22,81.3,81.19,81.27,97005.0,54.9108,54.9649,54.8905,54.9446,97005.0
2018-05-11 15:35:00,81.27,81.36,81.26,81.28,109777.0,54.9446,55.0054,54.9378,54.9513,109777.0
2018-05-11 15:40:00,81.28,81.29,81.19,81.2,114197.0,54.9513,54.9581,54.8905,54.8972,114197.0
2018-05-11 15:45:00,81.21,81.24,81.14,81.19,131007.0,54.904,54.9243,54.8567,54.8905,131007.0
2018-05-11 15:50:00,81.2,81.21,81.13,81.17,113964.0,54.8972,54.904,54.8499,54.877,113964.0
2018-05-11 15:55:00,81.17,81.28,81.16,81.21,264913.0,54.877,54.9513,54.8702,54.904,264913.0
2018-05-14 09:30:00,81.25,81.72,81.06,81.16,175275.0,54.931,55.2488,54.8026,54.8702,175275.0
2018-05-14 09:35:00,81.15,81.22,80.9,81.12,80659.0,54.8634,54.9108,54.6944,54.8432,80659.0
2018-05-14 09:40:00,81.13,81.2,80.9,81.16,58707.0,54.8499,54.8972,54.6944,54.8702,58707.0
2018-05-14 09:45:00,81.18,81.31,81.04,81.22,53668.0,54.8837,54.9716,54.7891,54.9108,53668.0
2018-05-14 09:50:00,81.21,81.26,81.12,81.2,60480.0,54.904,54.9378,54.8432,54.8972,60480.0
2018-05-14 09:55:00,81.2,81.22,81.14,81.2,66923.0,54.8972,54.9108,54.8567,54.8972,66923.0
2018-05-14 10:00:00,81.2,81.24,81.12,81.18,54029.0,54.8972,54.9243,54.8432,54.8837,54029.0
2018-05-14 10:05:00,81.18,81.39,81.13,81.34,53015.0,54.8837,55.0257,54.8499,54.9919,53015.0
2018-05-14 10:10:00,81.34,81.58,81.34,81.51,47521.0,54.9919,55.1542,54.9919,55.1068,47521.0
2018-05-14 10:15:00,81.51,81.52,81.43,81.5,38490.0,55.1068,55.1136,55.0527,55.1001,38490.0
2018-05-14 10:20:00,81.49,81.56,81.32,81.34,69278.0,55.0933,55.1406,54.9784,54.9919,69278.0
2018-05-14 10:25:00,81.34,81.34,81.24,81.28,39584.0,54.9919,54.9919,54.9243,54.9513,39584.0
2018-05-14 10:30:00,81.27,81.31,81.18,81.18,37473.0,54.9446,54.9716,54.8837,54.8837,37473.0
2018-05-14 10:35:00,81.19,81.26,81.15,81.17,36784.0,54.8905,54.9378,54.8634,54.877,36784.0
2018-05-14 10:40:00,81.16,81.24,81.15,81.21,25657.0,54.8702,54.9243,54.8634,54.904,25657.0
2018-05-14 10:45:00,81.21,81.26,81.19,81.19,20744.0,54.904,54.9378,54.8905,54.8905,20744.0
2018-05-14 10:50:00,81.2,81.2,81.11,81.12,26842.0,54.8972,54.8972,54.8364,54.8432,26842.0
2018-05-14 10:55:00,81.13,81.19,81.1,81.12,35180.0,54.8499,54.8905,54.8296,54.8432,35180.0
2018-05-14 11:00:00,81.11,81.16,81.1,81.15,49043.0,54.8364,54.8702,54.8296,54.8634,49043.0
2018-05-14 11:05:00,81.14,81.24,81.14,81.24,16622.0,54.8567,54.9243,54.8567,54.9243,16622.0
2018-05-14 11:10:00,81.23,81.26,81.18,81.18,100516.0,54.9175,54.9378,54.8837,54.8837,100516.0
2018-05-14 11:15:00,81.18,81.18,81.03,81.09,20281.0,54.8837,54.8837,54.7823,54.8229,20281.0
2018-05-14 11:20:00,81.1,81.12,81.0,81.07,62799.0,54.8296,54.8432,54.762,54.8094,62799.0
2018-05-14 11:25:00,81.06,81.09,81.01,81.02,28776.0,54.8026,54.8229,54.7688,54.7755,28776.0
2018-05-14 11:30:00,81.03,81.07,81.01,81.04,50510.0,54.7823,54.8094,54.7688,54.7891,50510.0
2018-05-14 11:35:00,81.04,81.09,81.01,81.01,37432.0,54.7891,54.8229,54.7688,54.7688,37432.0
2018-05-14 11:40:00,81.01,81.04,80.99,81.04,68385.0,54.7688,54.7891,54.7553,54.7891,68385.0
2018-05-14 11:45:00,81.04,81.05,80.99,81.0,37001.0,54.7891,54.7958,54.7553,54.762,37001.0
2018-05-14 11:50:00,81.0,81.03,80.96,80.98,29826.0,54.762,54.7823,54.735,54.7485,29826.0
2018-05-14 11:55:00,81.0,81.0,80.96,81.0,15292.0,54.762,54.762,54.735,54.762,15292.0
2018-05-14 12:00:00,81.01,81.06,80.97,81.01,69735.0,54.7688,54.8026,54.7417,54.7688,69735.0
2018-05-14 12:05:00,81.02,81.06,81.0,81.0,41106.0,54.7755,54.8026,54.762,54.762,41106.0
2018-05-14 12:10:00,81.01,81.02,80.93,80.97,116915.0,54.7688,54.7755,54.7147,54.7417,116915.0
2018-05-14 12:15:00,80.97,81.03,80.96,81.03,43073.0,54.7417,54.7823,54.735,54.7823,43073.0
2018-05-14 12:20:00,81.03,81.03,80.94,80.96,76989.0,54.7823,54.7823,54.7215,54.735,76989.0
2018-05-14 12:25:00,80.95,81.13,80.95,81.13,34448.0,54.7282,54.8499,54.7282,54.8499,34448.0
2018-05-14 12:30:00,81.12,81.22,81.05,81.06,28771.0,54.8432,54.9108,54.7958,54.8026,28771.0
2018-05-14 12:35:00,81.06,81.08,81.0,81.01,26927.0,54.8026,54.8161,54.762,54.7688,26927.0
2018-05-14 12:40:00,81.01,81.03,80.95,80.96,13892.0,54.7688,54.7823,54.7282,54.735,13892.0
2018-05-14 12:45:00,80.95,81.03,80.94,80.96,29394.0,54.7282,54.7823,54.7215,54.735,29394.0
2018-05-14 12:50:00,80.96,80.97,80.87,80.95,29705.0,54.735,54.7417,54.6741,54.7282,29705.0
2018-05-14 12:55:00,80.95,80.99,80.92,80.99,25547.0,54.7282,54.7553,54.7079,54.7553,25547.0
2018-05-14 13:00:00,80.99,80.99,80.94,80.99,38199.0,54.7553,54.7553,54.7215,54.7553,38199.0
2018-05-14 13:05:00,81.0,81.1,80.99,81.08,32976.0,54.762,54.8296,54.7553,54.8161,32976.0
2018-05-14 13:10:00,81.08,81.11,81.06,81.08,23164.0,54.8161,54.8364,54.8026,54.8161,23164.0
2018-05-14 13:15:00,81.09,81.1,81.01,81.04,35518.0,54.8229,54.8296,54.7688,54.7891,35518.0
2018-05-14 13:20:00,81.04,81.05,80.98,80.98,27668.0,54.7891,54.7958,54.7485,54.7485,27668.0
2018-05-14 13:25:00,80.99,80.99,80.92,80.97,18897.0,54.7553,54.7553,54.7079,54.7417,18897.0
2018-05-14 13:30:00,80.98,81.0,80.92,81.0,19066.0,54.7485,54.762,54.7079,54.762,19066.0
2018-05-14 13:35:00,80.99,81.0,80.97,80.98,10001.0,54.7553,54.762,54.7417,54.7485,10001.0
2018-05-14 13:40:00,80.98,81.03,80.97,80.99,20325.0,54.7485,54.7823,54.7417,54.7553,20325.0
2018-05-14 13:45:00,80.98,80.99,80.95,80.97,13438.0,54.7485,54.7553,54.7282,54.7417,13438.0
2018-05-14 13:50:00,80.97,80.97,80.91,80.91,15575.0,54.7417,54.7417,54.7012,54.7012,15575.0
2018-05-14 13:55:00,80.9,80.96,80.89,80.95,22073.0,54.6944,54.735,54.6877,54.7282,22073.0
2018-05-14 14:00:00,80.95,80.98,80.91,80.96,26327.0,54.7282,54.7485,54.7012,54.735,26327.0
2018-05-14 14:05:00,80.97,80.97,80.85,80.87,33165.0,54.7417,54.7417,54.6606,54.6741,33165.0
2018-05-14 14:10:00,80.87,80.93,80.83,80.91,28853.0,54.6741,54.7147,54.6471,54.7012,28853.0
2018-05-14 14:15:00,80.91,80.96,80.86,80.86,26268.0,54.7012,54.735,54.6674,54.6674,26268.0
2018-05-14 14:20:00,80.87,80.87,80.81,80.85,20012.0,54.6741,54.6741,54.6336,54.6606,20012.0
2018-05-14 14:25:00,80.84,80.9,80.83,80.84,23187.0,54.6539,54.6944,54.6471,54.6539,23187.0
2018-05-14 14:30:00,80.84,80.87,80.82,80.85,29586.0,54.6539,54.6741,54.6403,54.6606,29586.0
2018-05-14 14:35:00,80.84,80.85,80.77,80.78,17941.0,54.6539,54.6606,54.6065,54.6133,17941.0
2018-05-14 14:40:00,80.79,80.81,80.75,80.78,18152.0,54.6201,54.6336,54.593,54.6133,18152.0
2018-05-14 14:45:00,80.77,80.81,80.75,80.76,20678.0,54.6065,54.6336,54.593,54.5998,20678.0
2018-05-14 14:50:00,80.75,80.8,80.74,80.75,26867.0,54.593,54.6268,54.5862,54.593,26867.0
2018-05-14 14:55:00,80.75,80.79,80.75,80.79,16936.0,54.593,54.6201,54.593,54.6201,16936.0
2018-05-14 15:00:00,80.79,80.88,80.77,80.85,37076.0,54.6201,54.6809,54.6065,54.6606,37076.0
2018-05-14 15:05:00,80.85,80.88,80.8,80.82,27516.0,54.6606,54.6809,54.6268,54.6403,27516.0
2018-05-14 15:10:00,80.81,80.87,80.79,80.83,64071.0,54.6336,54.6741,54.6201,54.6471,64071.0
2018-05-14 15:15:00,80.84,80.84,80.74,80.76,54096.0,54.6539,54.6539,54.5862,54.5998,54096.0
2018-05-14 15:20:00,80.76,80.82,80.76,80.78,31898.0,54.5998,54.6403,54.5998,54.6133,31898.0
2018-05-14 15:25:00,80.78,80.83,80.76,80.76,34542.0,54.6133,54.6471,54.5998,54.5998,34542.0
2018-05-14 15:30:00,80.75,80.8,80.75,80.75,79019.0,54.593,54.6268,54.593,54.593,79019.0
2018-05-14 15:35:00,80.75,80.82,80.75,80.8,72817.0,54.593,54.6403,54.593,54.6268,72817.0
2018-05-14 15:40:00,80.78,80.81,80.75,80.76,57412.0,54.6133,54.6336,54.593,54.5998,57412.0
2018-05-14 15:45:00,80.75,80.77,80.73,80.76,169965.0,54.593,54.6065,54.5795,54.5998,169965.0
2018-05-14 15:50:00,80.76,80.85,80.75,80.83,124766.0,54.5998,54.6606,54.593,54.6471,124766.0
2018-05-14 15:55:00,80.83,80.87,80.79,80.87,267254.0,54.6471,54.6741,54.6201,54.6741,267254.0
2018-05-15 09:30:00,80.4,80.57,80.22,80.26,180910.0,54.3564,54.4713,54.2347,54.2617,180910.0
2018-05-15 09:35:00,80.25,80.33,80.05,80.14,62860.0,54.255,54.3091,54.1198,54.1806,62860.0
2018-05-15 09:40:00,80.13,80.17,79.76,79.78,142221.0,54.1738,54.2009,53.9237,53.9372,142221.0
2018-05-15 09:45:00,79.77,79.81,79.4,79.42,118778.0,53.9305,53.9575,53.6803,53.6938,118778.0
2018-05-15 09:50:00,79.45,79.65,79.44,79.48,121610.0,53.7141,53.8493,53.7074,53.7344,121610.0
2018-05-15 09:55:00,79.47,79.61,79.41,79.6,61691.0,53.7276,53.8223,53.6871,53.8155,61691.0
2018-05-15 10:00:00,79.61,79.86,79.55,79.75,63630.0,53.8223,53.9913,53.7817,53.9169,63630.0
2018-05-15 10:05:00,79.74,79.93,79.73,79.79,70883.0,53.9102,54.0386,53.9034,53.944,70883.0
2018-05-15 10:10:00,79.79,79.86,79.7,79.81,55708.0,53.944,53.9913,53.8831,53.9575,55708.0
2018-05-15 10:15:00,79.81,79.9,79.71,79.85,37771.0,53.9575,54.0183,53.8899,53.9845,37771.0
2018-05-15 10:20:00,79.86,79.99,79.84,79.91,48670.0,53.9913,54.0792,53.9778,54.0251,48670.0
2018-05-15 10:25:00,79.91,79.91,79.85,79.88,25211.0,54.0251,54.0251,53.9845,54.0048,25211.0
2018-05-15 10:30:00,79.88,79.98,79.84,79.91,153303.0,54.0048,54.0724,53.9778,54.0251,153303.0
2018-05-15 10:35:00,79.91,80.05,79.87,79.9,243275.0,54.0251,54.1198,53.9981,54.0183,243275.0
2018-05-15 10:40:00,79.89,79.91,79.7,79.83,76120.0,54.0116,54.0251,53.8831,53.971,76120.0
2018-05-15 10:45:00,79.85,80.02,79.84,80.01,55632.0,53.9845,54.0995,53.9778,54.0927,55632.0
2018-05-15 10:50:00,80.0,80.01,79.85,79.89,608976.0,54.086,54.0927,53.9845,54.0116,608976.0
2018-05-15 10:55:00,79.89,79.97,79.81,79.81,63093.0,54.0116,54.0657,53.9575,53.9575,63093.0
2018-05-15 11:00:00,79.82,79.91,79.81,79.81,27720.0,53.9643,54.0251,53.9575,53.9575,27720.0
2018-05-15 11:05:00,79.8,79.87,79.66,79.8,50867.0,53.9507,53.9981,53.8561,53.9507,50867.0
2018-05-15 11:10:00,79.79,79.85,79.76,79.81,34631.0,53.944,53.9845,53.9237,53.9575,34631.0
2018-05-15 11:15:00,79.81,79.84,79.63,79.64,46055.0,53.9575,53.9778,53.8358,53.8426,46055.0
2018-05-15 11:20:00,79.64,79.65,79.57,79.62,66782.0,53.8426,53.8493,53.7952,53.829,66782.0
2018-05-15 11:25:00,79.63,79.63,79.54,79.6,51411.0,53.8358,53.8358,53.775,53.8155,51411.0
2018-05-15 11:30:00,79.6,79.65,79.52,79.55,94421.0,53.8155,53.8493,53.7614,53.7817,94421.0
2018-05-15 11:35:00,79.57,79.65,79.53,79.54,72790.0,53.7952,53.8493,53.7682,53.775,72790.0
2018-05-15 11:40:00,79.54,79.61,79.52,79.59,46128.0,53.775,53.8223,53.7614,53.8088,46128.0
2018-05-15 11:45:00,79.59,79.61,79.55,79.57,88679.0,53.8088,53.8223,53.7817,53.7952,88679.0
2018-05-15 11:50:00,79.57,79.61,79.52,79.55,39277.0,53.7952,53.8223,53.7614,53.7817,39277.0
2018-05-15 11:55:00,79.56,79.6,79.49,79.58,61903.0,53.7885,53.8155,53.7412,53.802,61903.0
2018-05-15 12:00:00,79.58,79.58,79.48,79.53,46391.0,53.802,53.802,53.7344,53.7682,46391.0
2018-05-15 12:05:00,79.53,79.56,79.47,79.52,61500.0,53.7682,53.7885,53.7276,53.7614,61500.0
2018-05-15 12:10:00,79.51,79.58,79.46,79.58,45853.0,53.7547,53.802,53.7209,53.802,45853.0
2018-05-15 12:15:00,79.56,79.66,79.55,79.59,47959.0,53.7885,53.8561,53.7817,53.8088,47959.0
2018-05-15 12:20:00,79.59,79.82,79.59,79.81,274000.0,53.8088,53.9643,53.8088,53.9575,274000.0
2018-05-15 12:25:00,79.81,79.83,79.69,79.79,61497.0,53.9575,53.971,53.8764,53.944,61497.0
2018-05-15 12:30:00,79.78,79.86,79.75,79.84,66258.0,53.9372,53.9913,53.9169,53.9778,66258.0
2018-05-15 12:35:00,79.85,79.89,79.8,79.84,183052.0,53.9845,54.0116,53.9507,53.9778,183052.0
2018-05-15 12:40:00,79.84,79.89,79.83,79.83,24939.0,53.9778,54.0116,53.971,53.971,24939.0
2018-05-15 12:45:00,79.84,80.04,79.83,80.01,113215.0,53.9778,54.113,53.971,54.0927,113215.0
2018-05-15 12:50:00,80.02,80.08,79.96,80.0,192841.0,54.0995,54.14,54.0589,54.086,192841.0
2018-05-15 12:55:00,79.99,80.03,79.93,79.96,162543.0,54.0792,54.1062,54.0386,54.0589,162543.0
2018-05-15 13:00:00,79.95,79.97,79.87,79.87,39332.0,54.0521,54.0657,53.9981,53.9981,39332.0
2018-05-15 13:05:00,79.87,79.88,79.74,79.74,24536.0,53.9981,54.0048,53.9102,53.9102,24536.0
2018-05-15 13:10:00,79.74,79.82,79.69,79.79,27808.0,53.9102,53.9643,53.8764,53.944,27808.0
2018-05-15 13:15:00,79.79,79.84,79.79,79.8,62514.0,53.944,53.9778,53.944,53.9507,62514.0
2018-05-15 13:20:00,79.8,79.9,79.8,79.84,28649.0,53.9507,54.0183,53.9507,53.9778,28649.0
2018-05-15 13:25:00,79.84,79.86,79.77,79.84,44847.0,53.9778,53.9913,53.9305,53.9778,44847.0
2018-05-15 13:30:00,79.83,79.84,79.63,79.63,39946.0,53.971,53.9778,53.8358,53.8358,39946.0
2018-05-15 13:35:00,79.64,79.74,79.62,79.74,34589.0,53.8426,53.9102,53.829,53.9102,34589.0
2018-05-15 13:40:00,79.75,79.89,79.74,79.89,28315.0,53.9169,54.0116,53.9102,54.0116,28315.0
2018-05-15 13:45:00,79.89,79.9,79.81,79.86,27863.0,54.0116,54.0183,53.9575,53.9913,27863.0
2018-05-15 13:50:00,79.85,79.86,79.74,79.74,38274.0,53.9845,53.9913,53.9102,53.9102,38274.0
2018-05-15 13:55:00,79.74,79.74,79.57,79.65,68161.0,53.9102,53.9102,53.7952,53.8493,68161.0
2018-05-15 14:00:00,79.64,79.7,79.6,79.68,41560.0,53.8426,53.8831,53.8155,53.8696,41560.0
2018-05-15 14:05:00,79.68,79.75,79.63,79.73,31029.0,53.8696,53.9169,53.8358,53.9034,31029.0
2018-05-15 14:10:00,79.74,79.78,79.69,79.73,49003.0,53.9102,53.9372,53.8764,53.9034,49003.0
2018-05-15 14:15:00,79.72,79.74,79.69,79.73,39816.0,53.8967,53.9102,53.8764,53.9034,39816.0
2018-05-15 14:20:00,79.73,79.74,79.69,79.7,50035.0,53.9034,53.9102,53.8764,53.8831,50035.0
2018-05-15 14:25:00,79.71,79.79,79.64,79.68,39933.0,53.8899,53.944,53.8426,53.8696,39933.0
2018-05-15 14:30:00,79.68,79.87,79.67,79.84,58129.0,53.8696,53.9981,53.8628,53.9778,58129.0
2018-05-15 14:35:00,79.85,79.92,79.82,79.85,31764.0,53.9845,54.0319,53.9643,53.9845,31764.0
2018-05-15 14:40:00,79.86,79.88,79.81,79.86,26088.0,53.9913,54.0048,53.9575,53.9913,26088.0
2018-05-15 14:45:00,79.86,79.88,79.73,79.75,40973.0,53.9913,54.0048,53.9034,53.9169,40973.0
2018-05-15 14:50:00,79.75,79.8,79.72,79.79,31038.0,53.9169,53.9507,53.8967,53.944,31038.0
2018-05-15 14:55:00,79.79,79.84,79.74,79.81,41162.0,53.944,53.9778,53.9102,53.9575,41162.0
2018-05-15 15:00:00,79.85,79.88,79.8,79.86,31976.0,53.9845,54.0048,53.9507,53.9913,31976.0
2018-05-15 15:05:00,79.87,79.89,79.79,79.8,29875.0,53.9981,54.0116,53.944,53.9507,29875.0
2018-05-15 15:10:00,79.81,79.84,79.76,79.77,35044.0,53.9575,53.9778,53.9237,53.9305,35044.0
2018-05-15 15:15:00,79.75,79.82,79.7,79.79,45776.0,53.9169,53.9643,53.8831,53.944,45776.0
2018-05-15 15:20:00,79.79,79.86,79.79,79.8,43072.0,53.944,53.9913,53.944,53.9507,43072.0
2018-05-15 15:25:00,79.8,79.82,79.73,79.75,38315.0,53.9507,53.9643,53.9034,53.9169,38315.0
2018-05-15 15:30:00,79.74,79.82,79.72,79.82,59023.0,53.9102,53.9643,53.8967,53.9643,59023.0
2018-05-15 15:35:00,79.83,79.89,79.81,79.81,45953.0,53.971,54.0116,53.9575,53.9575,45953.0
2018-05-15 15:40:00,79.81,79.82,79.77,79.77,81447.0,53.9575,53.9643,53.9305,53.9305,81447.0
2018-05-15 15:45:00,79.77,79.77,79.69,79.76,118152.0,53.9305,53.9305,53.8764,53.9237,118152.0
2018-05-15 15:50:00,79.76,79.96,79.76,79.86,205587.0,53.9237,54.0589,53.9237,53.9913,205587.0
2018-05-15 15:55:00,79.85,79.98,79.83,79.91,418841.0,53.9845,54.0724,53.971,54.0251,418841.0
2018-05-16 09:30:00,80.37,80.5,80.24,80.48,370872.0,54.3361,54.424,54.2482,54.4105,370872.0
2018-05-16 09:35:00,80.48,80.98,80.48,80.77,122908.0,54.4105,54.7485,54.4105,54.6065,122908.0
2018-05-16 09:40:00,80.77,81.24,80.76,81.12,335383.0,54.6065,54.9243,54.5998,54.8432,335383.0
2018-05-16 09:45:00,81.12,81.29,81.1,81.19,93941.0,54.8432,54.9581,54.8296,54.8905,93941.0
2018-05-16 09:50:00,81.19,81.29,81.03,81.29,56363.0,54.8905,54.9581,54.7823,54.9581,56363.0
2018-05-16 09:55:00,81.28,81.33,80.99,80.99,39918.0,54.9513,54.9851,54.7553,54.7553,39918.0
2018-05-16 10:00:00,80.98,81.13,80.94,80.96,37575.0,54.7485,54.8499,54.7215,54.735,37575.0
2018-05-16 10:05:00,80.97,81.08,80.85,80.94,47375.0,54.7417,54.8161,54.6606,54.7215,47375.0
2018-05-16 10:10:00,80.92,80.99,80.86,80.99,47428.0,54.7079,54.7553,54.6674,54.7553,47428.0
2018-05-16 10:15:00,80.98,81.03,80.83,80.85,54875.0,54.7485,54.7823,54.6471,54.6606,54875.0
2018-05-16 10:20:00,80.85,80.91,80.78,80.8,35959.0,54.6606,54.7012,54.6133,54.6268,35959.0
2018-05-16 10:25:00,80.81,80.81,80.68,80.69,60792.0,54.6336,54.6336,54.5457,54.5524,60792.0
2018-05-16 10:30:00,80.7,80.77,80.61,80.68,143159.0,54.5592,54.6065,54.4984,54.5457,143159.0
2018-05-16 10:35:00,80.68,80.79,80.66,80.68,80610.0,54.5457,54.6201,54.5322,54.5457,80610.0
2018-05-16 10:40:00,80.69,80.72,80.59,80.67,64936.0,54.5524,54.5727,54.4848,54.5389,64936.0
2018-05-16 10:45:00,80.67,80.69,80.59,80.6,32578.0,54.5389,54.5524,54.4848,54.4916,32578.0
2018-05-16 10:50:00,80.6,80.71,80.56,80.7,86290.0,54.4916,54.566,54.4646,54.5592,86290.0
2018-05-16 10:55:00,80.71,80.8,80.66,80.79,78124.0,54.566,54.6268,54.5322,54.6201,78124.0
2018-05-16 11:00:00,80.79,80.83,80.75,80.79,24749.0,54.6201,54.6471,54.593,54.6201,24749.0
2018-05-16 11:05:00,80.78,80.87,80.77,80.86,58601.0,54.6133,54.6741,54.6065,54.6674,58601.0
2018-05-16 11:10:00,80.87,80.98,80.86,80.97,39151.0,54.6741,54.7485,54.6674,54.7417,39151.0
2018-05-16 11:15:00,80.98,81.03,80.93,80.94,71912.0,54.7485,54.7823,54.7147,54.7215,71912.0
2018-05-16 11:20:00,80.95,81.01,80.89,80.91,54852.0,54.7282,54.7688,54.6877,54.7012,54852.0
2018-05-16 11:25:00,80.9,80.9,80.71,80.78,24853.0,54.6944,54.6944,54.566,54.6133,24853.0
2018-05-16 11:30:00,80.76,80.84,80.72,80.74,29953.0,54.5998,54.6539,54.5727,54.5862,29953.0
2018-05-16 11:35:00,80.73,80.79,80.71,80.78,26863.0,54.5795,54.6201,54.566,54.6133,26863.0
2018-05-16 11:40:00,80.79,80.9,80.78,80.88,34573.0,54.6201,54.6944,54.6133,54.6809,34573.0
2018-05-16 11:45:00,80.87,80.87,80.77,80.78,25720.0,54.6741,54.6741,54.6065,54.6133,25720.0
2018-05-16 11:50:00,80.78,80.78,80.74,80.75,45971.0,54.6133,54.6133,54.5862,54.593,45971.0
2018-05-16 11:55:00,80.75,80.78,80.67,80.77,80172.0,54.593,54.6133,54.5389,54.6065,80172.0
2018-05-16 12:00:00,80.76,80.85,80.74,80.79,85232.0,54.5998,54.6606,54.5862,54.6201,85232.0
2018-05-16 12:05:00,80.78,80.9,80.77,80.79,25069.0,54.6133,54.6944,54.6065,54.6201,25069.0
2018-05-16 12:10:00,80.79,80.85,80.76,80.84,28297.0,54.6201,54.6606,54.5998,54.6539,28297.0
2018-05-16 12:15:00,80.85,80.9,80.79,80.81,29081.0,54.6606,54.6944,54.6201,54.6336,29081.0
2018-05-16 12:20:00,80.8,80.8,80.73,80.77,22186.0,54.6268,54.6268,54.5795,54.6065,22186.0
2018-05-16 12:25:00,80.77,80.92,80.76,80.91,37361.0,54.6065,54.7079,54.5998,54.7012,37361.0
2018-05-16 12:30:00,80.9,81.02,80.9,81.0,32936.0,54.6944,54.7755,54.6944,54.762,32936.0
2018-05-16 12:35:00,81.0,81.0,80.87,80.89,21411.0,54.762,54.762,54.6741,54.6877,21411.0
2018-05-16 12:40:00,80.9,80.95,80.88,80.91,24477.0,54.6944,54.7282,54.6809,54.7012,24477.0
2018-05-16 12:45:00,80.91,80.94,80.89,80.92,23632.0,54.7012,54.7215,54.6877,54.7079,23632.0
2018-05-16 12:50:00,80.93,80.99,80.92,80.96,22337.0,54.7147,54.7553,54.7079,54.735,22337.0
2018-05-16 12:55:00,80.96,80.98,80.92,80.93,28675.0,54.735,54.7485,54.7079,54.7147,28675.0
2018-05-16 13:00:00,80.94,80.99,80.93,80.95,32658.0,54.7215,54.7553,54.7147,54.7282,32658.0
2018-05-16 13:05:00,80.96,80.97,80.8,80.86,29488.0,54.735,54.7417,54.6268,54.6674,29488.0
2018-05-16 13:10:00,80.86,80.94,80.83,80.93,37193.0,54.6674,54.7215,54.6471,54.7147,37193.0
2018-05-16 13:15:00,80.94,80.95,80.89,80.9,30419.0,54.7215,54.7282,54.6877,54.6944,30419.0
2018-05-16 13:20:00,80.9,80.92,80.84,80.89,26512.0,54.6944,54.7079,54.6539,54.6877,26512.0
2018-05-16 13:25:00,80.89,81.0,80.89,80.98,29752.0,54.6877,54.762,54.6877,54.7485,29752.0
2018-05-16 13:30:00,80.97,81.0,80.92,80.93,23679.0,54.7417,54.762,54.7079,54.7147,23679.0
2018-05-16 13:35:00,80.93,80.93,80.87,80.92,19158.0,54.7147,54.7147,54.6741,54.7079,19158.0
2018-05-16 13:40:00,80.91,81.02,80.91,80.93,54243.0,54.7012,54.7755,54.7012,54.7147,54243.0
2018-05-16 13:45:00,80.93,81.0,80.9,80.99,21717.0,54.7147,54.762,54.6944,54.7553,21717.0
2018-05-16 13:50:00,80.99,81.02,80.98,80.99,23646.0,54.7553,54.7755,54.7485,54.7553,23646.0
2018-05-16 13:55:00,81.0,81.09,80.99,81.06,47831.0,54.762,54.8229,54.7553,54.8026,47831.0
2018-05-16 14:00:00,81.06,81.08,81.02,81.03,25487.0,54.8026,54.8161,54.7755,54.7823,25487.0
2018-05-16 14:05:00,81.03,81.05,80.97,81.01,75190.0,54.7823,54.7958,54.7417,54.7688,75190.0
2018-05-16 14:10:00,81.01,81.08,81.0,81.08,29771.0,54.7688,54.8161,54.762,54.8161,29771.0
2018-05-16 14:15:00,81.07,81.07,81.0,81.0,39162.0,54.8094,54.8094,54.762,54.762,39162.0
2018-05-16 14:20:00,81.01,81.03,80.92,80.95,37518.0,54.7688,54.7823,54.7079,54.7282,37518.0
2018-05-16 14:25:00,80.96,80.96,80.9,80.92,41140.0,54.735,54.735,54.6944,54.7079,41140.0
2018-05-16 14:30:00,80.92,80.97,80.91,80.94,25026.0,54.7079,54.7417,54.7012,54.7215,25026.0
2018-05-16 14:35:00,80.94,80.98,80.93,80.98,25935.0,54.7215,54.7485,54.7147,54.7485,25935.0
2018-05-16 14:40:00,80.98,81.01,80.96,80.98,54396.0,54.7485,54.7688,54.735,54.7485,54396.0
2018-05-16 14:45:00,80.98,81.01,80.96,80.99,41570.0,54.7485,54.7688,54.735,54.7553,41570.0
2018-05-16 14:50:00,80.98,81.06,80.98,81.06,30903.0,54.7485,54.8026,54.7485,54.8026,30903.0
2018-05-16 14:55:00,81.06,81.11,81.04,81.07,28476.0,54.8026,54.8364,54.7891,54.8094,28476.0
2018-05-16 15:00:00,81.07,81.07,80.9,80.98,32358.0,54.8094,54.8094,54.6944,54.7485,32358.0
2018-05-16 15:05:00,80.98,80.98,80.89,80.9,23342.0,54.7485,54.7485,54.6877,54.6944,23342.0
2018-05-16 15:10:00,80.9,80.91,80.84,80.91,34781.0,54.6944,54.7012,54.6539,54.7012,34781.0
2018-05-16 15:15:00,80.9,81.01,80.89,81.0,53481.0,54.6944,54.7688,54.6877,54.762,53481.0
2018-05-16 15:20:00,81.0,81.06,80.97,81.0,59781.0,54.762,54.8026,54.7417,54.762,59781.0
2018-05-16 15:25:00,81.0,81.01,80.93,81.01,158723.0,54.762,54.7688,54.7147,54.7688,158723.0
2018-05-16 15:30:00,81.0,81.01,80.82,80.83,45639.0,54.762,54.7688,54.6403,54.6471,45639.0
2018-05-16 15:35:00,80.82,80.9,80.79,80.9,61560.0,54.6403,54.6944,54.6201,54.6944,61560.0
2018-05-16 15:40:00,80.9,80.9,80.83,80.86,47133.0,54.6944,54.6944,54.6471,54.6674,47133.0
2018-05-16 15:45:00,80.86,80.87,80.7,80.74,98206.0,54.6674,54.6741,54.5592,54.5862,98206.0
2018-05-16 15:50:00,80.74,80.84,80.73,80.82,114825.0,54.5862,54.6539,54.5795,54.6403,114825.0
2018-05-16 15:55:00,80.83,80.91,80.77,80.89,346664.0,54.6471,54.7012,54.6065,54.6877,346664.0
2018-05-17 09:30:00,80.89,81.08,80.8,80.95,108153.0,54.6877,54.8161,54.6268,54.7282,108153.0
2018-05-17 09:35:00,80.92,80.99,80.79,80.83,32470.0,54.7079,54.7553,54.6201,54.6471,32470.0
2018-05-17 09:40:00,80.81,81.05,80.8,80.92,38245.0,54.6336,54.7958,54.6268,54.7079,38245.0
2018-05-17 09:45:00,80.96,81.05,80.82,80.96,24944.0,54.735,54.7958,54.6403,54.735,24944.0
2018-05-17 09:50:00,80.95,80.96,80.8,80.83,21095.0,54.7282,54.735,54.6268,54.6471,21095.0
2018-05-17 09:55:00,80.83,80.9,80.81,80.84,27463.0,54.6471,54.6944,54.6336,54.6539,27463.0
2018-05-17 10:00:00,80.85,80.87,80.75,80.81,24776.0,54.6606,54.6741,54.593,54.6336,24776.0
2018-05-17 10:05:00,80.81,80.81,80.62,80.63,30015.0,54.6336,54.6336,54.5051,54.5119,30015.0
2018-05-17 10:10:00,80.63,80.9,80.63,80.84,39912.0,54.5119,54.6944,54.5119,54.6539,39912.0
2018-05-17 10:15:00,80.83,80.86,80.75,80.84,33537.0,54.6471,54.6674,54.593,54.6539,33537.0
2018-05-17 10:20:00,80.83,80.83,80.66,80.75,27711.0,54.6471,54.6471,54.5322,54.593,27711.0
2018-05-17 10:25:00,80.75,80.79,80.73,80.74,32069.0,54.593,54.6201,54.5795,54.5862,32069.0
2018-05-17 10:30:00,80.74,80.87,80.72,80.75,65427.0,54.5862,54.6741,54.5727,54.593,65427.0
2018-05-17 10:35:00,80.76,80.87,80.72,80.86,28423.0,54.5998,54.6741,54.5727,54.6674,28423.0
2018-05-17 10:40:00,80.86,81.04,80.84,81.04,39169.0,54.6674,54.7891,54.6539,54.7891,39169.0
2018-05-17 10:45:00,81.03,81.14,80.93,81.14,46628.0,54.7823,54.8567,54.7147,54.8567,46628.0
2018-05-17 10:50:00,81.13,81.34,81.11,81.34,123713.0,54.8499,54.9919,54.8364,54.9919,123713.0
2018-05-17 10:55:00,81.34,81.35,81.22,81.25,32201.0,54.9919,54.9987,54.9108,54.931,32201.0
2018-05-17 11:00:00,81.26,81.29,81.11,81.17,58150.0,54.9378,54.9581,54.8364,54.877,58150.0
2018-05-17 11:05:00,81.17,81.26,81.17,81.26,38815.0,54.877,54.9378,54.877,54.9378,38815.0
2018-05-17 11:10:00,81.26,81.43,81.23,81.41,250017.0,54.9378,55.0527,54.9175,55.0392,250017.0
2018-05-17 11:15:00,81.43,81.43,81.32,81.33,120704.0,55.0527,55.0527,54.9784,54.9851,120704.0
2018-05-17 11:20:00,81.34,81.34,81.11,81.15,43717.0,54.9919,54.9919,54.8364,54.8634,43717.0
2018-05-17 11:25:00,81.15,81.16,81.03,81.08,38428.0,54.8634,54.8702,54.7823,54.8161,38428.0
2018-05-17 11:30:00,81.07,81.08,80.92,81.01,53191.0,54.8094,54.8161,54.7079,54.7688,53191.0
2018-05-17 11:35:00,80.98,80.98,80.74,80.75,31950.0,54.7485,54.7485,54.5862,54.593,31950.0
2018-05-17 11:40:00,80.76,80.82,80.72,80.74,43154.0,54.5998,54.6403,54.5727,54.5862,43154.0
2018-05-17 11:45:00,80.74,81.06,80.74,81.03,304361.0,54.5862,54.8026,54.5862,54.7823,304361.0
2018-05-17 11:50:00,81.03,81.16,80.97,81.13,64176.0,54.7823,54.8702,54.7417,54.8499,64176.0
2018-05-17 11:55:00,81.12,81.22,81.11,81.15,77987.0,54.8432,54.9108,54.8364,54.8634,77987.0
2018-05-17 12:00:00,81.15,81.17,81.04,81.05,19019.0,54.8634,54.877,54.7891,54.7958,19019.0
2018-05-17 12:05:00,81.05,81.05,80.99,81.03,19152.0,54.7958,54.7958,54.7553,54.7823,19152.0
2018-05-17 12:10:00,81.03,81.06,81.0,81.0,10469.0,54.7823,54.8026,54.762,54.762,10469.0
2018-05-17 12:15:00,81.01,81.11,81.0,81.07,17926.0,54.7688,54.8364,54.762,54.8094,17926.0
2018-05-17 12:20:00,81.07,81.26,81.07,81.13,53929.0,54.8094,54.9378,54.8094,54.8499,53929.0
2018-05-17 12:25:00,81.15,81.16,80.98,80.99,27235.0,54.8634,54.8702,54.7485,54.7553,27235.0
2018-05-17 12:30:00,80.99,81.04,80.91,81.02,33428.0,54.7553,54.7891,54.7012,54.7755,33428.0
2018-05-17 12:35:00,81.02,81.04,80.97,80.99,29127.0,54.7755,54.7891,54.7417,54.7553,29127.0
2018-05-17 12:40:00,80.98,81.03,80.9,81.01,49875.0,54.7485,54.7823,54.6944,54.7688,49875.0
2018-05-17 12:45:00,81.0,81.08,81.0,81.05,15937.0,54.762,54.8161,54.762,54.7958,15937.0
2018-05-17 12:50:00,81.05,81.07,81.0,81.05,12282.0,54.7958,54.8094,54.762,54.7958,12282.0
2018-05-17 12:55:00,81.05,81.15,81.04,81.1,25560.0,54.7958,54.8634,54.7891,54.8296,25560.0
2018-05-17 13:00:00,81.09,81.09,81.01,81.03,11995.0,54.8229,54.8229,54.7688,54.7823,11995.0
2018-05-17 13:05:00,81.02,81.05,80.99,81.03,25848.0,54.7755,54.7958,54.7553,54.7823,25848.0
2018-05-17 13:10:00,81.03,81.03,80.97,81.03,31768.0,54.7823,54.7823,54.7417,54.7823,31768.0
2018-05-17 13:15:00,81.02,81.03,80.97,80.99,18125.0,54.7755,54.7823,54.7417,54.7553,18125.0
2018-05-17 13:20:00,80.98,81.08,80.98,81.04,13462.0,54.7485,54.8161,54.7485,54.7891,13462.0
2018-05-17 13:25:00,81.03,81.06,80.98,81.0,13895.0,54.7823,54.8026,54.7485,54.762,13895.0
2018-05-17 13:30:00,81.0,81.02,80.91,80.92,20269.0,54.762,54.7755,54.7012,54.7079,20269.0
2018-05-17 13:35:00,80.92,80.97,80.92,80.95,15971.0,54.7079,54.7417,54.7079,54.7282,15971.0
2018-05-17 13:40:00,80.96,80.98,80.86,80.87,22656.0,54.735,54.7485,54.6674,54.6741,22656.0
2018-05-17 13:45:00,80.88,81.0,80.87,80.95,46739.0,54.6809,54.762,54.6741,54.7282,46739.0
2018-05-17 13:50:00,80.94,80.99,80.92,80.93,49056.0,54.7215,54.7553,54.7079,54.7147,49056.0
2018-05-17 13:55:00,80.93,80.97,80.86,80.87,117898.0,54.7147,54.7417,54.6674,54.6741,117898.0
2018-05-17 14:00:00,80.85,80.93,80.82,80.92,29246.0,54.6606,54.7147,54.6403,54.7079,29246.0
2018-05-17 14:05:00,80.93,80.95,80.78,80.8,66512.0,54.7147,54.7282,54.6133,54.6268,66512.0
2018-05-17 14:10:00,80.81,80.87,80.81,80.86,14327.0,54.6336,54.6741,54.6336,54.6674,14327.0
2018-05-17 14:15:00,80.83,80.9,80.8,80.9,15700.0,54.6471,54.6944,54.6268,54.6944,15700.0
2018-05-17 14:20:00,80.89,80.9,80.77,80.77,16302.0,54.6877,54.6944,54.6065,54.6065,16302.0
2018-05-17 14:25:00,80.78,80.89,80.75,80.79,133266.0,54.6133,54.6877,54.593,54.6201,133266.0
2018-05-17 14:30:00,80.78,80.84,80.78,80.82,41643.0,54.6133,54.6539,54.6133,54.6403,41643.0
2018-05-17 14:35:00,80.84,80.86,80.78,80.79,89443.0,54.6539,54.6674,54.6133,54.6201,89443.0
2018-05-17 14:40:00,80.79,80.8,80.75,80.77,58628.0,54.6201,54.6268,54.593,54.6065,58628.0
2018-05-17 14:45:00,80.77,80.8,80.75,80.77,24866.0,54.6065,54.6268,54.593,54.6065,24866.0
2018-05-17 14:50:00,80.77,80.85,80.76,80.81,37083.0,54.6065,54.6606,54.5998,54.6336,37083.0
2018-05-17 14:55:00,80.81,80.87,80.77,80.83,43623.0,54.6336,54.6741,54.6065,54.6471,43623.0
2018-05-17 15:00:00,80.82,80.87,80.79,80.87,48180.0,54.6403,54.6741,54.6201,54.6741,48180.0
2018-05-17 15:05:00,80.87,80.89,80.84,80.87,16490.0,54.6741,54.6877,54.6539,54.6741,16490.0
2018-05-17 15:10:00,80.87,80.9,80.84,80.86,33358.0,54.6741,54.6944,54.6539,54.6674,33358.0
2018-05-17 15:15:00,80.86,80.89,80.84,80.89,25003.0,54.6674,54.6877,54.6539,54.6877,25003.0
2018-05-17 15:20:00,80.89,80.94,80.88,80.94,68340.0,54.6877,54.7215,54.6809,54.7215,68340.0
2018-05-17 15:25:00,80.94,81.0,80.94,80.96,32915.0,54.7215,54.762,54.7215,54.735,32915.0
2018-05-17 15:30:00,80.95,80.97,80.88,80.9,58638.0,54.7282,54.7417,54.6809,54.6944,58638.0
2018-05-17 15:35:00,80.9,80.91,80.87,80.9,92698.0,54.6944,54.7012,54.6741,54.6944,92698.0
2018-05-17 15:40:00,80.91,80.91,80.86,80.87,156622.0,54.7012,54.7012,54.6674,54.6741,156622.0
2018-05-17 15:45:00,80.86,80.91,80.85,80.91,74776.0,54.6674,54.7012,54.6606,54.7012,74776.0
2018-05-17 15:50:00,80.91,81.04,80.88,81.03,263168.0,54.7012,54.7891,54.6809,54.7823,263168.0
2018-05-17 15:55:00,81.02,81.11,80.99,81.03,317161.0,54.7755,54.8364,54.7553,54.7823,317161.0
2018-05-18 09:30:00,81.26,81.3,80.86,80.9,353646.0,54.9378,54.9649,54.6674,54.6944,353646.0
2018-05-18 09:35:00,80.91,81.02,80.86,80.99,92132.0,54.7012,54.7755,54.6674,54.7553,92132.0
2018-05-18 09:40:00,81.0,81.02,80.67,80.73,116248.0,54.762,54.7755,54.5389,54.5795,116248.0
2018-05-18 09:45:00,80.71,80.75,80.56,80.57,110875.0,54.566,54.593,54.4646,54.4713,110875.0
2018-05-18 09:50:00,80.56,80.75,80.55,80.74,59012.0,54.4646,54.593,54.4578,54.5862,59012.0
2018-05-18 09:55:00,80.73,80.74,80.55,80.6,69475.0,54.5795,54.5862,54.4578,54.4916,69475.0
2018-05-18 10:00:00,80.61,80.63,80.51,80.57,110968.0,54.4984,54.5119,54.4308,54.4713,110968.0
2018-05-18 10:05:00,80.58,80.66,80.56,80.58,35357.0,54.4781,54.5322,54.4646,54.4781,35357.0
2018-05-18 10:10:00,80.57,80.59,80.44,80.47,89118.0,54.4713,54.4848,54.3834,54.4037,89118.0
2018-05-18 10:15:00,80.45,80.56,80.45,80.53,38683.0,54.3902,54.4646,54.3902,54.4443,38683.0
2018-05-18 10:20:00,80.52,80.72,80.52,80.71,58106.0,54.4375,54.5727,54.4375,54.566,58106.0
2018-05-18 10:25:00,80.71,80.74,80.65,80.72,59714.0,54.566,54.5862,54.5254,54.5727,59714.0
2018-05-18 10:30:00,80.72,80.74,80.63,80.66,25554.0,54.5727,54.5862,54.5119,54.5322,25554.0
2018-05-18 10:35:00,80.65,80.73,80.62,80.7,56378.0,54.5254,54.5795,54.5051,54.5592,56378.0
2018-05-18 10:40:00,80.69,80.75,80.63,80.68,32888.0,54.5524,54.593,54.5119,54.5457,32888.0
2018-05-18 10:45:00,80.68,80.76,80.66,80.75,25277.0,54.5457,54.5998,54.5322,54.593,25277.0
2018-05-18 10:50:00,80.76,80.88,80.75,80.83,52689.0,54.5998,54.6809,54.593,54.6471,52689.0
2018-05-18 10:55:00,80.84,80.92,80.74,80.82,42939.0,54.6539,54.7079,54.5862,54.6403,42939.0
2018-05-18 11:00:00,80.83,80.89,80.81,80.88,41583.0,54.6471,54.6877,54.6336,54.6809,41583.0
2018-05-18 11:05:00,80.86,80.92,80.83,80.84,34870.0,54.6674,54.7079,54.6471,54.6539,34870.0
2018-05-18 11:10:00,80.85,80.86,80.73,80.75,28221.0,54.6606,54.6674,54.5795,54.593,28221.0
2018-05-18 11:15:00,80.75,80.78,80.67,80.77,39261.0,54.593,54.6133,54.5389,54.6065,39261.0
2018-05-18 11:20:00,80.77,80.8,80.73,80.76,55048.0,54.6065,54.6268,54.5795,54.5998,55048.0
2018-05-18 11:25:00,80.75,80.79,80.7,80.7,41241.0,54.593,54.6201,54.5592,54.5592,41241.0
2018-05-18 11:30:00,80.7,80.72,80.6,80.61,48799.0,54.5592,54.5727,54.4916,54.4984,48799.0
2018-05-18 11:35:00,80.61,80.72,80.58,80.69,112342.0,54.4984,54.5727,54.4781,54.5524,112342.0
2018-05-18 11:40:00,80.69,80.72,80.67,80.71,34127.0,54.5524,54.5727,54.5389,54.566,34127.0
2018-05-18 11:45:00,80.7,80.79,80.7,80.74,116211.0,54.5592,54.6201,54.5592,54.5862,116211.0
2018-05-18 11:50:00,80.73,80.77,80.69,80.74,33686.0,54.5795,54.6065,54.5524,54.5862,33686.0
2018-05-18 11:55:00,80.75,80.77,80.68,80.7,23483.0,54.593,54.6065,54.5457,54.5592,23483.0
2018-05-18 12:00:00,80.71,80.76,80.67,80.75,41194.0,54.566,54.5998,54.5389,54.593,41194.0
2018-05-18 12:05:00,80.73,80.77,80.71,80.74,85127.0,54.5795,54.6065,54.566,54.5862,85127.0
2018-05-18 12:10:00,80.74,80.82,80.74,80.81,14309.0,54.5862,54.6403,54.5862,54.6336,14309.0
2018-05-18 12:15:00,80.81,80.86,80.81,80.83,19588.0,54.6336,54.6674,54.6336,54.6471,19588.0
2018-05-18 12:20:00,80.83,80.83,80.73,80.79,32558.0,54.6471,54.6471,54.5795,54.6201,32558.0
2018-05-18 12:25:00,80.79,80.81,80.75,80.78,28834.0,54.6201,54.6336,54.593,54.6133,28834.0
2018-05-18 12:30:00,80.79,80.8,80.74,80.77,18921.0,54.6201,54.6268,54.5862,54.6065,18921.0
2018-05-18 12:35:00,80.76,80.81,80.72,80.81,18189.0,54.5998,54.6336,54.5727,54.6336,18189.0
2018-05-18 12:40:00,80.81,80.89,80.76,80.86,75572.0,54.6336,54.6877,54.5998,54.6674,75572.0
2018-05-18 12:45:00,80.85,80.89,80.79,80.89,41484.0,54.6606,54.6877,54.6201,54.6877,41484.0
2018-05-18 12:50:00,80.89,80.96,80.88,80.94,71171.0,54.6877,54.735,54.6809,54.7215,71171.0
2018-05-18 12:55:00,80.94,81.01,80.91,80.98,49686.0,54.7215,54.7688,54.7012,54.7485,49686.0
2018-05-18 13:00:00,80.97,80.98,80.93,80.97,21981.0,54.7417,54.7485,54.7147,54.7417,21981.0
2018-05-18 13:05:00,80.97,81.01,80.95,80.99,14297.0,54.7417,54.7688,54.7282,54.7553,14297.0
2018-05-18 13:10:00,81.0,81.05,80.99,81.01,15359.0,54.762,54.7958,54.7553,54.7688,15359.0
2018-05-18 13:15:00,81.02,81.12,81.0,81.09,265116.0,54.7755,54.8432,54.762,54.8229,265116.0
2018-05-18 13:20:00,81.09,81.17,81.03,81.13,38589.0,54.8229,54.877,54.7823,54.8499,38589.0
2018-05-18 13:25:00,81.12,81.12,80.97,81.03,108077.0,54.8432,54.8432,54.7417,54.7823,108077.0
2018-05-18 13:30:00,81.02,81.05,80.97,81.0,68043.0,54.7755,54.7958,54.7417,54.762,68043.0
2018-05-18 13:35:00,81.0,81.0,80.97,81.0,26845.0,54.762,54.762,54.7417,54.762,26845.0
2018-05-18 13:40:00,81.0,81.14,80.97,81.03,57905.0,54.762,54.8567,54.7417,54.7823,57905.0
2018-05-18 13:45:00,81.02,81.05,80.94,80.94,24927.0,54.7755,54.7958,54.7215,54.7215,24927.0
2018-05-18 13:50:00,80.95,80.96,80.87,80.87,41307.0,54.7282,54.735,54.6741,54.6741,41307.0
2018-05-18 13:55:00,80.86,80.9,80.84,80.88,29671.0,54.6674,54.6944,54.6539,54.6809,29671.0
2018-05-18 14:00:00,80.87,80.87,80.77,80.83,21604.0,54.6741,54.6741,54.6065,54.6471,21604.0
2018-05-18 14:05:00,80.83,80.91,80.81,80.89,38324.0,54.6471,54.7012,54.6336,54.6877,38324.0
2018-05-18 14:10:00,80.89,80.97,80.89,80.96,16495.0,54.6877,54.7417,54.6877,54.735,16495.0
2018-05-18 14:15:00,80.95,81.0,80.95,80.98,28108.0,54.7282,54.762,54.7282,54.7485,28108.0
2018-05-18 14:20:00,80.98,81.01,80.98,81.0,43958.0,54.7485,54.7688,54.7485,54.762,43958.0
2018-05-18 14:25:00,81.0,81.05,80.98,81.05,21841.0,54.762,54.7958,54.7485,54.7958,21841.0
2018-05-18 14:30:00,81.03,81.07,80.98,81.0,58141.0,54.7823,54.8094,54.7485,54.762,58141.0
2018-05-18 14:35:00,81.0,81.02,80.97,81.0,97505.0,54.762,54.7755,54.7417,54.762,97505.0
2018-05-18 14:40:00,81.01,81.06,80.99,81.01,44728.0,54.7688,54.8026,54.7553,54.7688,44728.0
2018-05-18 14:45:00,81.01,81.06,80.99,81.0,56909.0,54.7688,54.8026,54.7553,54.762,56909.0
2018-05-18 14:50:00,81.01,81.02,80.99,81.01,33322.0,54.7688,54.7755,54.7553,54.7688,33322.0
2018-05-18 14:55:00,81.01,81.06,80.99,81.02,75932.0,54.7688,54.8026,54.7553,54.7755,75932.0
2018-05-18 15:00:00,81.03,81.04,80.99,81.0,59846.0,54.7823,54.7891,54.7553,54.762,59846.0
2018-05-18 15:05:00,81.0,81.03,80.98,80.99,54117.0,54.762,54.7823,54.7485,54.7553,54117.0
2018-05-18 15:10:00,81.0,81.01,80.98,80.99,54077.0,54.762,54.7688,54.7485,54.7553,54077.0
2018-05-18 15:15:00,80.99,80.99,80.89,80.91,20061.0,54.7553,54.7553,54.6877,54.7012,20061.0
2018-05-18 15:20:00,80.91,80.98,80.9,80.97,26377.0,54.7012,54.7485,54.6944,54.7417,26377.0
2018-05-18 15:25:00,80.96,81.0,80.94,81.0,31460.0,54.735,54.762,54.7215,54.762,31460.0
2018-05-18 15:30:00,80.99,81.0,80.95,80.97,36963.0,54.7553,54.762,54.7282,54.7417,36963.0
2018-05-18 15:35:00,80.97,80.97,80.91,80.94,38143.0,54.7417,54.7417,54.7012,54.7215,38143.0
2018-05-18 15:40:00,80.94,80.94,80.86,80.86,40385.0,54.7215,54.7215,54.6674,54.6674,40385.0
2018-05-18 15:45:00,80.87,80.87,80.82,80.85,84922.0,54.6741,54.6741,54.6403,54.6606,84922.0
2018-05-18 15:50:00,80.85,80.87,80.8,80.81,90987.0,54.6606,54.6741,54.6268,54.6336,90987.0
2018-05-18 15:55:00,80.82,80.87,80.74,80.76,526517.0,54.6403,54.6741,54.5862,54.5998,526517.0
2018-05-21 09:30:00,81.0,81.1,80.78,80.86,154364.0,54.762,54.8296,54.6133,54.6674,154364.0
2018-05-21 09:35:00,80.88,80.98,80.65,80.66,32960.0,54.6809,54.7485,54.5254,54.5322,32960.0
2018-05-21 09:40:00,80.65,80.69,80.43,80.54,106141.0,54.5254,54.5524,54.3767,54.451,106141.0
2018-05-21 09:45:00,80.52,80.61,80.4,80.45,58161.0,54.4375,54.4984,54.3564,54.3902,58161.0
2018-05-21 09:50:00,80.46,80.5,80.32,80.34,61898.0,54.3969,54.424,54.3023,54.3158,61898.0
2018-05-21 09:55:00,80.35,80.38,80.12,80.17,120204.0,54.3226,54.3429,54.1671,54.2009,120204.0
2018-05-21 10:00:00,80.19,80.25,80.11,80.12,87577.0,54.2144,54.255,54.1603,54.1671,87577.0
2018-05-21 10:05:00,80.11,80.31,80.06,80.25,130616.0,54.1603,54.2955,54.1265,54.255,130616.0
2018-05-21 10:10:00,80.26,80.43,80.22,80.38,37537.0,54.2617,54.3767,54.2347,54.3429,37537.0
2018-05-21 10:15:00,80.4,80.52,80.39,80.44,32382.0,54.3564,54.4375,54.3496,54.3834,32382.0
2018-05-21 10:20:00,80.44,80.52,80.42,80.5,36155.0,54.3834,54.4375,54.3699,54.424,36155.0
2018-05-21 10:25:00,80.48,80.48,80.35,80.41,38655.0,54.4105,54.4105,54.3226,54.3631,38655.0
2018-05-21 10:30:00,80.41,80.46,80.33,80.36,35650.0,54.3631,54.3969,54.3091,54.3293,35650.0
2018-05-21 10:35:00,80.37,80.39,80.21,80.23,62101.0,54.3361,54.3496,54.2279,54.2415,62101.0
2018-05-21 10:40:00,80.23,80.33,80.21,80.22,76251.0,54.2415,54.3091,54.2279,54.2347,76251.0
2018-05-21 10:45:00,80.22,80.31,80.19,80.25,82519.0,54.2347,54.2955,54.2144,54.255,82519.0
2018-05-21 10:50:00,80.25,80.25,80.17,80.21,60880.0,54.255,54.255,54.2009,54.2279,60880.0
2018-05-21 10:55:00,80.21,80.26,80.11,80.12,29760.0,54.2279,54.2617,54.1603,54.1671,29760.0
2018-05-21 11:00:00,80.12,80.13,80.08,80.1,37479.0,54.1671,54.1738,54.14,54.1536,37479.0
2018-05-21 11:05:00,80.09,80.15,80.09,80.12,86676.0,54.1468,54.1874,54.1468,54.1671,86676.0
2018-05-21 11:10:00,80.12,80.2,80.04,80.15,110251.0,54.1671,54.2212,54.113,54.1874,110251.0
2018-05-21 11:15:00,80.15,80.33,80.15,80.27,55564.0,54.1874,54.3091,54.1874,54.2685,55564.0
2018-05-21 11:20:00,80.27,80.34,80.21,80.33,66964.0,54.2685,54.3158,54.2279,54.3091,66964.0
2018-05-21 11:25:00,80.31,80.36,80.19,80.29,53949.0,54.2955,54.3293,54.2144,54.282,53949.0
2018-05-21 11:30:00,80.29,80.37,80.26,80.31,43016.0,54.282,54.3361,54.2617,54.2955,43016.0
2018-05-21 11:35:00,80.31,80.31,80.23,80.26,33256.0,54.2955,54.2955,54.2415,54.2617,33256.0
2018-05-21 11:40:00,80.26,80.29,80.15,80.28,78512.0,54.2617,54.282,54.1874,54.2753,78512.0
2018-05-21 11:45:00,80.27,80.32,80.2,80.28,79679.0,54.2685,54.3023,54.2212,54.2753,79679.0
2018-05-21 11:50:00,80.27,80.35,80.26,80.33,69962.0,54.2685,54.3226,54.2617,54.3091,69962.0
2018-05-21 11:55:00,80.32,80.38,80.3,80.32,37813.0,54.3023,54.3429,54.2888,54.3023,37813.0
2018-05-21 12:00:00,80.33,80.45,80.32,80.44,23955.0,54.3091,54.3902,54.3023,54.3834,23955.0
2018-05-21 12:05:00,80.44,80.44,80.35,80.39,20933.0,54.3834,54.3834,54.3226,54.3496,20933.0
2018-05-21 12:10:00,80.39,80.46,80.38,80.44,24323.0,54.3496,54.3969,54.3429,54.3834,24323.0
2018-05-21 12:15:00,80.45,80.51,80.43,80.51,33835.0,54.3902,54.4308,54.3767,54.4308,33835.0
2018-05-21 12:20:00,80.53,80.54,80.46,80.52,25516.0,54.4443,54.451,54.3969,54.4375,25516.0
2018-05-21 12:25:00,80.52,80.53,80.45,80.5,23695.0,54.4375,54.4443,54.3902,54.424,23695.0
2018-05-21 12:30:00,80.49,80.52,80.47,80.5,18012.0,54.4172,54.4375,54.4037,54.424,18012.0
2018-05-21 12:35:00,80.5,80.51,80.44,80.45,48992.0,54.424,54.4308,54.3834,54.3902,48992.0
2018-05-21 12:40:00,80.45,80.47,80.42,80.44,21775.0,54.3902,54.4037,54.3699,54.3834,21775.0
2018-05-21 12:45:00,80.44,80.45,80.39,80.41,44509.0,54.3834,54.3902,54.3496,54.3631,44509.0
2018-05-21 12:50:00,80.41,80.41,80.36,80.36,24192.0,54.3631,54.3631,54.3293,54.3293,24192.0
2018-05-21 12:55:00,80.36,80.41,80.36,80.4,25736.0,54.3293,54.3631,54.3293,54.3564,25736.0
2018-05-21 13:00:00,80.4,80.42,80.33,80.36,69071.0,54.3564,54.3699,54.3091,54.3293,69071.0
2018-05-21 13:05:00,80.36,80.41,80.31,80.35,49036.0,54.3293,54.3631,54.2955,54.3226,49036.0
2018-05-21 13:10:00,80.34,80.42,80.3,80.42,44507.0,54.3158,54.3699,54.2888,54.3699,44507.0
2018-05-21 13:15:00,80.42,80.53,80.41,80.47,84817.0,54.3699,54.4443,54.3631,54.4037,84817.0
2018-05-21 13:20:00,80.48,80.52,80.43,80.47,27773.0,54.4105,54.4375,54.3767,54.4037,27773.0
2018-05-21 13:25:00,80.46,80.48,80.42,80.45,35283.0,54.3969,54.4105,54.3699,54.3902,35283.0
2018-05-21 13:30:00,80.45,80.51,80.42,80.43,79319.0,54.3902,54.4308,54.3699,54.3767,79319.0
2018-05-21 13:35:00,80.42,80.47,80.37,80.37,34549.0,54.3699,54.4037,54.3361,54.3361,34549.0
2018-05-21 13:40:00,80.36,80.44,80.34,80.44,41351.0,54.3293,54.3834,54.3158,54.3834,41351.0
2018-05-21 13:45:00,80.44,80.46,80.35,80.35,28291.0,54.3834,54.3969,54.3226,54.3226,28291.0
2018-05-21 13:50:00,80.36,80.37,80.29,80.33,26294.0,54.3293,54.3361,54.282,54.3091,26294.0
2018-05-21 13:55:00,80.33,80.34,80.25,80.29,48006.0,54.3091,54.3158,54.255,54.282,48006.0
2018-05-21 14:00:00,80.28,80.29,80.23,80.26,26509.0,54.2753,54.282,54.2415,54.2617,26509.0
2018-05-21 14:05:00,80.25,80.26,80.18,80.2,33771.0,54.255,54.2617,54.2076,54.2212,33771.0
2018-05-21 14:10:00,80.2,80.21,80.17,80.19,31677.0,54.2212,54.2279,54.2009,54.2144,31677.0
2018-05-21 14:15:00,80.19,80.19,80.14,80.17,41529.0,54.2144,54.2144,54.1806,54.2009,41529.0
2018-05-21 14:20:00,80.17,80.22,80.17,80.21,35179.0,54.2009,54.2347,54.2009,54.2279,35179.0
2018-05-21 14:25:00,80.22,80.24,80.18,80.23,32075.0,54.2347,54.2482,54.2076,54.2415,32075.0
2018-05-21 14:30:00,80.23,80.28,80.16,80.21,59575.0,54.2415,54.2753,54.1941,54.2279,59575.0
2018-05-21 14:35:00,80.2,80.25,80.1,80.13,59592.0,54.2212,54.255,54.1536,54.1738,59592.0
2018-05-21 14:40:00,80.13,80.17,80.12,80.16,40230.0,54.1738,54.2009,54.1671,54.1941,40230.0
2018-05-21 14:45:00,80.16,80.22,80.15,80.21,31510.0,54.1941,54.2347,54.1874,54.2279,31510.0
2018-05-21 14:50:00,80.2,80.21,80.16,80.18,37308.0,54.2212,54.2279,54.1941,54.2076,37308.0
2018-05-21 14:55:00,80.17,80.2,80.16,80.19,33847.0,54.2009,54.2212,54.1941,54.2144,33847.0
2018-05-21 15:00:00,80.19,80.19,80.08,80.09,57229.0,54.2144,54.2144,54.14,54.1468,57229.0
2018-05-21 15:05:00,80.09,80.12,80.05,80.12,72164.0,54.1468,54.1671,54.1198,54.1671,72164.0
2018-05-21 15:10:00,80.11,80.22,80.09,80.18,60548.0,54.1603,54.2347,54.1468,54.2076,60548.0
2018-05-21 15:15:00,80.17,80.19,80.16,80.17,45058.0,54.2009,54.2144,54.1941,54.2009,45058.0
2018-05-21 15:20:00,80.18,80.18,80.11,80.11,36784.0,54.2076,54.2076,54.1603,54.1603,36784.0
2018-05-21 15:25:00,80.12,80.12,79.98,80.03,102872.0,54.1671,54.1671,54.0724,54.1062,102872.0
2018-05-21 15:30:00,80.04,80.11,80.02,80.09,69327.0,54.113,54.1603,54.0995,54.1468,69327.0
2018-05-21 15:35:00,80.08,80.13,80.04,80.12,46133.0,54.14,54.1738,54.113,54.1671,46133.0
2018-05-21 15:40:00,80.13,80.17,80.12,80.15,62818.0,54.1738,54.2009,54.1671,54.1874,62818.0
2018-05-21 15:45:00,80.16,80.21,80.15,80.21,85205.0,54.1941,54.2279,54.1874,54.2279,85205.0
2018-05-21 15:50:00,80.21,80.29,80.19,80.26,128199.0,54.2279,54.282,54.2144,54.2617,128199.0
2018-05-21 15:55:00,80.26,80.3,80.15,80.17,315301.0,54.2617,54.2888,54.1874,54.2009,315301.0
2018-05-22 09:30:00,80.25,80.3,79.72,79.94,165071.0,54.255,54.2888,53.8967,54.0454,165071.0
2018-05-22 09:35:00,79.93,80.03,79.81,79.81,53892.0,54.0386,54.1062,53.9575,53.9575,53892.0
2018-05-22 09:40:00,79.84,79.97,79.75,79.91,158818.0,53.9778,54.0657,53.9169,54.0251,158818.0
2018-05-22 09:45:00,79.9,79.94,79.65,79.78,115143.0,54.0183,54.0454,53.8493,53.9372,115143.0
2018-05-22 09:50:00,79.78,79.98,79.77,79.97,143035.0,53.9372,54.0724,53.9305,54.0657,143035.0
2018-05-22 09:55:00,79.97,80.08,79.9,79.98,117007.0,54.0657,54.14,54.0183,54.0724,117007.0
2018-05-22 10:00:00,79.98,80.15,79.96,80.14,69614.0,54.0724,54.1874,54.0589,54.1806,69614.0
2018-05-22 10:05:00,80.14,80.17,80.03,80.13,82562.0,54.1806,54.2009,54.1062,54.1738,82562.0
2018-05-22 10:10:00,80.15,80.15,79.82,79.91,81250.0,54.1874,54.1874,53.9643,54.0251,81250.0
2018-05-22 10:15:00,79.9,79.99,79.84,79.93,43799.0,54.0183,54.0792,53.9778,54.0386,43799.0
2018-05-22 10:20:00,79.93,79.93,79.78,79.89,100481.0,54.0386,54.0386,53.9372,54.0116,100481.0
2018-05-22 10:25:00,79.91,79.97,79.88,79.91,54264.0,54.0251,54.0657,54.0048,54.0251,54264.0
2018-05-22 10:30:00,79.9,79.94,79.82,79.85,56436.0,54.0183,54.0454,53.9643,53.9845,56436.0
2018-05-22 10:35:00,79.86,79.9,79.77,79.81,76627.0,53.9913,54.0183,53.9305,53.9575,76627.0
2018-05-22 10:40:00,79.8,79.87,79.71,79.71,166933.0,53.9507,53.9981,53.8899,53.8899,166933.0
2018-05-22 10:45:00,79.72,79.82,79.62,79.7,145326.0,53.8967,53.9643,53.829,53.8831,145326.0
2018-05-22 10:50:00,79.7,79.74,79.67,79.72,52054.0,53.8831,53.9102,53.8628,53.8967,52054.0
2018-05-22 10:55:00,79.72,79.84,79.7,79.72,94561.0,53.8967,53.9778,53.8831,53.8967,94561.0
2018-05-22 11:00:00,79.71,79.81,79.66,79.81,59833.0,53.8899,53.9575,53.8561,53.9575,59833.0
2018-05-22 11:05:00,79.81,79.99,79.8,79.98,48295.0,53.9575,54.0792,53.9507,54.0724,48295.0
2018-05-22 11:10:00,79.99,80.06,79.93,80.01,54961.0,54.0792,54.1265,54.0386,54.0927,54961.0
2018-05-22 11:15:00,80.01,80.03,79.95,79.98,34272.0,54.0927,54.1062,54.0521,54.0724,34272.0
2018-05-22 11:20:00,79.97,80.1,79.95,80.09,44619.0,54.0657,54.1536,54.0521,54.1468,44619.0
2018-05-22 11:25:00,80.1,80.11,79.98,79.98,51334.0,54.1536,54.1603,54.0724,54.0724,51334.0
2018-05-22 11:30:00,79.98,79.99,79.81,79.84,94198.0,54.0724,54.0792,53.9575,53.9778,94198.0
2018-05-22 11:35:00,79.83,79.88,79.79,79.86,34251.0,53.971,54.0048,53.944,53.9913,34251.0
2018-05-22 11:40:00,79.86,79.88,79.75,79.76,94788.0,53.9913,54.0048,53.9169,53.9237,94788.0
2018-05-22 11:45:00,79.78,79.81,79.76,79.78,31420.0,53.9372,53.9575,53.9237,53.9372,31420.0
2018-05-22 11:50:00,79.79,79.83,79.75,79.76,34210.0,53.944,53.971,53.9169,53.9237,34210.0
2018-05-22 11:55:00,79.76,79.82,79.73,79.8,24480.0,53.9237,53.9643,53.9034,53.9507,24480.0
2018-05-22 12:00:00,79.82,79.84,79.77,79.77,21097.0,53.9643,53.9778,53.9305,53.9305,21097.0
2018-05-22 12:05:00,79.78,79.81,79.74,79.79,52565.0,53.9372,53.9575,53.9102,53.944,52565.0
2018-05-22 12:10:00,79.78,79.79,79.75,79.78,15661.0,53.9372,53.944,53.9169,53.9372,15661.0
2018-05-22 12:15:00,79.78,79.78,79.73,79.75,31892.0,53.9372,53.9372,53.9034,53.9169,31892.0
2018-05-22 12:20:00,79.76,79.79,79.74,79.77,51108.0,53.9237,53.944,53.9102,53.9305,51108.0
2018-05-22 12:25:00,79.78,79.8,79.76,79.8,14568.0,53.9372,53.9507,53.9237,53.9507,14568.0
2018-05-22 12:30:00,79.8,79.91,79.79,79.87,119040.0,53.9507,54.0251,53.944,53.9981,119040.0
2018-05-22 12:35:00,79.88,79.97,79.87,79.94,67078.0,54.0048,54.0657,53.9981,54.0454,67078.0
2018-05-22 12:40:00,79.95,80.1,79.9,80.1,43970.0,54.0521,54.1536,54.0183,54.1536,43970.0
2018-05-22 12:45:00,80.11,80.11,80.06,80.06,38211.0,54.1603,54.1603,54.1265,54.1265,38211.0
2018-05-22 12:50:00,80.06,80.09,80.06,80.07,18225.0,54.1265,54.1468,54.1265,54.1333,18225.0
2018-05-22 12:55:00,80.08,80.1,80.05,80.09,32486.0,54.14,54.1536,54.1198,54.1468,32486.0
2018-05-22 13:00:00,80.08,80.15,80.08,80.11,40485.0,54.14,54.1874,54.14,54.1603,40485.0
2018-05-22 13:05:00,80.11,80.11,80.05,80.05,21108.0,54.1603,54.1603,54.1198,54.1198,21108.0
2018-05-22 13:10:00,80.05,80.12,80.04,80.07,38864.0,54.1198,54.1671,54.113,54.1333,38864.0
2018-05-22 13:15:00,80.08,80.14,80.08,80.14,22770.0,54.14,54.1806,54.14,54.1806,22770.0
2018-05-22 13:20:00,80.14,80.18,80.11,80.18,30513.0,54.1806,54.2076,54.1603,54.2076,30513.0
2018-05-22 13:25:00,80.18,80.19,80.15,80.18,27051.0,54.2076,54.2144,54.1874,54.2076,27051.0
2018-05-22 13:30:00,80.18,80.19,80.08,80.1,47923.0,54.2076,54.2144,54.14,54.1536,47923.0
2018-05-22 13:35:00,80.1,80.11,79.96,80.08,71461.0,54.1536,54.1603,54.0589,54.14,71461.0
2018-05-22 13:40:00,80.08,80.09,80.0,80.04,34964.0,54.14,54.1468,54.086,54.113,34964.0
2018-05-22 13:45:00,80.03,80.04,79.98,80.01,33324.0,54.1062,54.113,54.0724,54.0927,33324.0
2018-05-22 13:50:00,80.0,80.04,79.98,80.02,23037.0,54.086,54.113,54.0724,54.0995,23037.0
2018-05-22 13:55:00,80.02,80.04,79.99,80.0,27923.0,54.0995,54.113,54.0792,54.086,27923.0
2018-05-22 14:00:00,79.99,80.06,79.99,80.04,39799.0,54.0792,54.1265,54.0792,54.113,39799.0
2018-05-22 14:05:00,80.03,80.09,79.97,80.02,72479.0,54.1062,54.1468,54.0657,54.0995,72479.0
2018-05-22 14:10:00,80.01,80.05,80.01,80.02,21537.0,54.0927,54.1198,54.0927,54.0995,21537.0
2018-05-22 14:15:00,80.02,80.06,80.01,80.03,21574.0,54.0995,54.1265,54.0927,54.1062,21574.0
2018-05-22 14:20:00,80.02,80.02,79.93,80.01,55383.0,54.0995,54.0995,54.0386,54.0927,55383.0
2018-05-22 14:25:00,80.01,80.01,79.95,79.98,26111.0,54.0927,54.0927,54.0521,54.0724,26111.0
2018-05-22 14:30:00,79.98,80.01,79.97,79.97,35330.0,54.0724,54.0927,54.0657,54.0657,35330.0
2018-05-22 14:35:00,79.98,80.02,79.96,79.99,42088.0,54.0724,54.0995,54.0589,54.0792,42088.0
2018-05-22 14:40:00,79.99,80.01,79.98,79.99,40650.0,54.0792,54.0927,54.0724,54.0792,40650.0
2018-05-22 14:45:00,79.99,80.06,79.98,80.04,57213.0,54.0792,54.1265,54.0724,54.113,57213.0
2018-05-22 14:50:00,80.05,80.11,80.03,80.1,28213.0,54.1198,54.1603,54.1062,54.1536,28213.0
2018-05-22 14:55:00,80.1,80.11,80.07,80.1,32527.0,54.1536,54.1603,54.1333,54.1536,32527.0
2018-05-22 15:00:00,80.1,80.15,80.09,80.14,32167.0,54.1536,54.1874,54.1468,54.1806,32167.0
2018-05-22 15:05:00,80.14,80.2,80.12,80.19,44423.0,54.1806,54.2212,54.1671,54.2144,44423.0
2018-05-22 15:10:00,80.2,80.21,80.16,80.17,44236.0,54.2212,54.2279,54.1941,54.2009,44236.0
2018-05-22 15:15:00,80.18,80.2,80.14,80.16,47849.0,54.2076,54.2212,54.1806,54.1941,47849.0
2018-05-22 15:20:00,80.16,80.19,80.14,80.17,33517.0,54.1941,54.2144,54.1806,54.2009,33517.0
2018-05-22 15:25:00,80.17,80.2,80.16,80.16,41222.0,54.2009,54.2212,54.1941,54.1941,41222.0
2018-05-22 15:30:00,80.16,80.18,80.0,80.03,87232.0,54.1941,54.2076,54.086,54.1062,87232.0
2018-05-22 15:35:00,80.02,80.02,79.97,79.99,59054.0,54.0995,54.0995,54.0657,54.0792,59054.0
2018-05-22 15:40:00,79.99,80.0,79.95,79.98,71466.0,54.0792,54.086,54.0521,54.0724,71466.0
2018-05-22 15:45:00,79.98,79.98,79.9,79.92,94432.0,54.0724,54.0724,54.0183,54.0319,94432.0
2018-05-22 15:50:00,79.92,79.92,79.77,79.81,143815.0,54.0319,54.0319,53.9305,53.9575,143815.0
2018-05-22 15:55:00,79.8,79.97,79.8,79.9,275296.0,53.9507,54.0657,53.9507,54.0183,275296.0
2018-05-23 09:30:00,79.93,80.14,79.55,80.06,179815.0,54.0386,54.1806,53.7817,54.1265,179815.0
2018-05-23 09:35:00,80.09,80.14,79.94,80.0,51233.0,54.1468,54.1806,54.0454,54.086,51233.0
2018-05-23 09:40:00,79.99,80.29,79.93,80.14,64424.0,54.0792,54.282,54.0386,54.1806,64424.0
2018-05-23 09:45:00,80.14,80.23,79.98,80.15,35528.0,54.1806,54.2415,54.0724,54.1874,35528.0
2018-05-23 09:50:00,80.18,80.21,80.07,80.15,138959.0,54.2076,54.2279,54.1333,54.1874,138959.0
2018-05-23 09:55:00,80.16,80.56,80.16,80.56,55691.0,54.1941,54.4646,54.1941,54.4646,55691.0
2018-05-23 10:00:00,80.56,80.56,80.41,80.53,60732.0,54.4646,54.4646,54.3631,54.4443,60732.0
2018-05-23 10:05:00,80.52,80.6,80.5,80.57,81418.0,54.4375,54.4916,54.424,54.4713,81418.0
2018-05-23 10:10:00,80.55,80.61,80.53,80.55,89203.0,54.4578,54.4984,54.4443,54.4578,89203.0
2018-05-23 10:15:00,80.55,80.76,80.55,80.7,227085.0,54.4578,54.5998,54.4578,54.5592,227085.0
2018-05-23 10:20:00,80.72,80.87,80.71,80.87,41189.0,54.5727,54.6741,54.566,54.6741,41189.0
2018-05-23 10:25:00,80.86,80.9,80.79,80.84,56100.0,54.6674,54.6944,54.6201,54.6539,56100.0
2018-05-23 10:30:00,80.84,80.98,80.84,80.87,47342.0,54.6539,54.7485,54.6539,54.6741,47342.0
2018-05-23 10:35:00,80.87,81.01,80.85,80.92,82620.0,54.6741,54.7688,54.6606,54.7079,82620.0
2018-05-23 10:40:00,80.93,80.98,80.86,80.91,52374.0,54.7147,54.7485,54.6674,54.7012,52374.0
2018-05-23 10:45:00,80.93,80.99,80.89,80.96,77167.0,54.7147,54.7553,54.6877,54.735,77167.0
2018-05-23 10:50:00,80.96,80.98,80.7,80.98,227819.0,54.735,54.7485,54.5592,54.7485,227819.0
2018-05-23 10:55:00,80.95,81.0,80.83,80.86,517508.0,54.7282,54.762,54.6471,54.6674,517508.0
2018-05-23 11:00:00,80.87,80.88,80.7,80.73,66753.0,54.6741,54.6809,54.5592,54.5795,66753.0
2018-05-23 11:05:00,80.72,80.73,80.63,80.67,49156.0,54.5727,54.5795,54.5119,54.5389,49156.0
2018-05-23 11:10:00,80.68,80.88,80.66,80.85,37722.0,54.5457,54.6809,54.5322,54.6606,37722.0
2018-05-23 11:15:00,80.86,80.95,80.85,80.95,48869.0,54.6674,54.7282,54.6606,54.7282,48869.0
2018-05-23 11:20:00,80.96,81.12,80.96,81.08,84496.0,54.735,54.8432,54.735,54.8161,84496.0
2018-05-23 11:25:00,81.08,81.12,80.97,81.06,48519.0,54.8161,54.8432,54.7417,54.8026,48519.0
2018-05-23 11:30:00,81.06,81.11,80.99,81.02,76090.0,54.8026,54.8364,54.7553,54.7755,76090.0
2018-05-23 11:35:00,81.03,81.07,80.96,80.99,39616.0,54.7823,54.8094,54.735,54.7553,39616.0
2018-05-23 11:40:00,80.99,81.04,80.94,80.98,56571.0,54.7553,54.7891,54.7215,54.7485,56571.0
2018-05-23 11:45:00,80.98,81.05,80.93,80.97,57171.0,54.7485,54.7958,54.7147,54.7417,57171.0
2018-05-23 11:50:00,80.97,81.01,80.93,80.99,39496.0,54.7417,54.7688,54.7147,54.7553,39496.0
2018-05-23 11:55:00,81.0,81.05,80.93,80.93,62785.0,54.762,54.7958,54.7147,54.7147,62785.0
2018-05-23 12:00:00,80.93,81.03,80.91,81.03,23535.0,54.7147,54.7823,54.7012,54.7823,23535.0
2018-05-23 12:05:00,81.03,81.09,81.02,81.03,105831.0,54.7823,54.8229,54.7755,54.7823,105831.0
2018-05-23 12:10:00,81.02,81.08,81.0,81.06,26178.0,54.7755,54.8161,54.762,54.8026,26178.0
2018-05-23 12:15:00,81.06,81.19,81.05,81.14,73325.0,54.8026,54.8905,54.7958,54.8567,73325.0
2018-05-23 12:20:00,81.13,81.14,80.97,81.02,24103.0,54.8499,54.8567,54.7417,54.7755,24103.0
2018-05-23 12:25:00,81.02,81.04,80.96,81.0,48059.0,54.7755,54.7891,54.735,54.762,48059.0
2018-05-23 12:30:00,81.01,81.06,80.99,81.03,33036.0,54.7688,54.8026,54.7553,54.7823,33036.0
2018-05-23 12:35:00,81.04,81.19,81.01,81.14,67967.0,54.7891,54.8905,54.7688,54.8567,67967.0
2018-05-23 12:40:00,81.13,81.18,81.02,81.03,24765.0,54.8499,54.8837,54.7755,54.7823,24765.0
2018-05-23 12:45:00,81.05,81.1,81.01,81.04,30520.0,54.7958,54.8296,54.7688,54.7891,30520.0
2018-05-23 12:50:00,81.05,81.07,81.03,81.05,20271.0,54.7958,54.8094,54.7823,54.7958,20271.0
2018-05-23 12:55:00,81.05,81.15,81.03,81.11,44220.0,54.7958,54.8634,54.7823,54.8364,44220.0
2018-05-23 13:00:00,81.11,81.12,81.04,81.1,56510.0,54.8364,54.8432,54.7891,54.8296,56510.0
2018-05-23 13:05:00,81.1,81.13,81.02,81.02,21816.0,54.8296,54.8499,54.7755,54.7755,21816.0
2018-05-23 13:10:00,81.04,81.06,80.99,81.06,46899.0,54.7891,54.8026,54.7553,54.8026,46899.0
2018-05-23 13:15:00,81.05,81.06,81.0,81.03,38646.0,54.7958,54.8026,54.762,54.7823,38646.0
2018-05-23 13:20:00,81.03,81.1,81.02,81.06,33064.0,54.7823,54.8296,54.7755,54.8026,33064.0
2018-05-23 13:25:00,81.05,81.07,81.0,81.02,44885.0,54.7958,54.8094,54.762,54.7755,44885.0
2018-05-23 13:30:00,81.02,81.08,81.02,81.03,67500.0,54.7755,54.8161,54.7755,54.7823,67500.0
2018-05-23 13:35:00,81.02,81.07,81.02,81.04,62267.0,54.7755,54.8094,54.7755,54.7891,62267.0
2018-05-23 13:40:00,81.04,81.11,81.03,81.06,76189.0,54.7891,54.8364,54.7823,54.8026,76189.0
2018-05-23 13:45:00,81.06,81.11,81.04,81.06,74080.0,54.8026,54.8364,54.7891,54.8026,74080.0
2018-05-23 13:50:00,81.05,81.09,81.03,81.04,86529.0,54.7958,54.8229,54.7823,54.7891,86529.0
2018-05-23 13:55:00,81.05,81.08,81.02,81.06,77112.0,54.7958,54.8161,54.7755,54.8026,77112.0
2018-05-23 14:00:00,81.06,81.12,81.03,81.05,29257.0,54.8026,54.8432,54.7823,54.7958,29257.0
2018-05-23 14:05:00,81.06,81.25,81.05,81.17,74518.0,54.8026,54.931,54.7958,54.877,74518.0
2018-05-23 14:10:00,81.18,81.45,81.17,81.43,70736.0,54.8837,55.0663,54.877,55.0527,70736.0
2018-05-23 14:15:00,81.44,81.53,81.33,81.49,97040.0,55.0595,55.1203,54.9851,55.0933,97040.0
2018-05-23 14:20:00,81.5,81.63,81.48,81.61,62007.0,55.1001,55.188,55.0865,55.1744,62007.0
2018-05-23 14:25:00,81.62,81.68,81.47,81.5,57705.0,55.1812,55.2218,55.0798,55.1001,57705.0
2018-05-23 14:30:00,81.5,81.58,81.47,81.5,67338.0,55.1001,55.1542,55.0798,55.1001,67338.0
2018-05-23 14:35:00,81.5,81.53,81.44,81.47,66370.0,55.1001,55.1203,55.0595,55.0798,66370.0
2018-05-23 14:40:00,81.47,81.53,81.46,81.53,56269.0,55.0798,55.1203,55.073,55.1203,56269.0
2018-05-23 14:45:00,81.53,81.55,81.48,81.5,34075.0,55.1203,55.1339,55.0865,55.1001,34075.0
2018-05-23 14:50:00,81.51,81.59,81.48,81.56,84952.0,55.1068,55.1609,55.0865,55.1406,84952.0
2018-05-23 14:55:00,81.57,81.62,81.53,81.61,47462.0,55.1474,55.1812,55.1203,55.1744,47462.0
2018-05-23 15:00:00,81.61,81.76,81.59,81.71,97104.0,55.1744,55.2758,55.1609,55.242,97104.0
2018-05-23 15:05:00,81.72,81.79,81.7,81.75,85948.0,55.2488,55.2961,55.2353,55.2691,85948.0
2018-05-23 15:10:00,81.75,81.82,81.67,81.68,93700.0,55.2691,55.3164,55.215,55.2218,93700.0
2018-05-23 15:15:00,81.69,81.73,81.64,81.73,84963.0,55.2285,55.2556,55.1947,55.2556,84963.0
2018-05-23 15:20:00,81.73,81.82,81.72,81.78,53803.0,55.2556,55.3164,55.2488,55.2894,53803.0
2018-05-23 15:25:00,81.78,81.85,81.75,81.85,73394.0,55.2894,55.3367,55.2691,55.3367,73394.0
2018-05-23 15:30:00,81.86,81.87,81.73,81.84,154826.0,55.3435,55.3502,55.2556,55.3299,154826.0
2018-05-23 15:35:00,81.86,81.92,81.82,81.88,184541.0,55.3435,55.384,55.3164,55.357,184541.0
2018-05-23 15:40:00,81.87,81.87,81.71,81.73,155114.0,55.3502,55.3502,55.242,55.2556,155114.0
2018-05-23 15:45:00,81.72,81.75,81.64,81.72,151169.0,55.2488,55.2691,55.1947,55.2488,151169.0
2018-05-23 15:50:00,81.72,81.83,81.72,81.81,142725.0,55.2488,55.3232,55.2488,55.3096,142725.0
2018-05-23 15:55:00,81.81,81.86,81.68,81.7,475623.0,55.3096,55.3435,55.2218,55.2353,475623.0
2018-05-24 09:30:00,81.6,81.77,81.5,81.62,163415.0,55.1677,55.2826,55.1001,55.1812,163415.0
2018-05-24 09:35:00,81.66,81.78,81.31,81.41,92416.0,55.2082,55.2894,54.9716,55.0392,92416.0
2018-05-24 09:40:00,81.39,81.44,81.03,81.1,45663.0,55.0257,55.0595,54.7823,54.8296,45663.0
2018-05-24 09:45:00,81.1,81.11,80.9,81.02,78722.0,54.8296,54.8364,54.6944,54.7755,78722.0
2018-05-24 09:50:00,81.02,81.08,80.85,80.97,35221.0,54.7755,54.8161,54.6606,54.7417,35221.0
2018-05-24 09:55:00,80.95,81.06,80.92,81.05,28231.0,54.7282,54.8026,54.7079,54.7958,28231.0
2018-05-24 10:00:00,81.05,81.09,80.95,81.08,51366.0,54.7958,54.8229,54.7282,54.8161,51366.0
2018-05-24 10:05:00,81.07,81.35,81.05,81.21,65777.0,54.8094,54.9987,54.7958,54.904,65777.0
2018-05-24 10:10:00,81.23,81.23,81.07,81.1,47211.0,54.9175,54.9175,54.8094,54.8296,47211.0
2018-05-24 10:15:00,81.08,81.35,81.08,81.35,55011.0,54.8161,54.9987,54.8161,54.9987,55011.0
2018-05-24 10:20:00,81.34,81.4,81.26,81.3,66235.0,54.9919,55.0325,54.9378,54.9649,66235.0
2018-05-24 10:25:00,81.32,81.42,81.24,81.34,81272.0,54.9784,55.046,54.9243,54.9919,81272.0
2018-05-24 10:30:00,81.34,81.36,81.25,81.32,52604.0,54.9919,55.0054,54.931,54.9784,52604.0
2018-05-24 10:35:00,81.31,81.34,81.28,81.33,31369.0,54.9716,54.9919,54.9513,54.9851,31369.0
2018-05-24 10:40:00,81.34,81.35,81.24,81.28,48863.0,54.9919,54.9987,54.9243,54.9513,48863.0
2018-05-24 10:45:00,81.27,81.44,81.27,81.38,131987.0,54.9446,55.0595,54.9446,55.0189,131987.0
2018-05-24 10:50:00,81.38,81.39,81.29,81.36,48285.0,55.0189,55.0257,54.9581,55.0054,48285.0
2018-05-24 10:55:00,81.36,81.4,81.32,81.35,64610.0,55.0054,55.0325,54.9784,54.9987,64610.0
2018-05-24 11:00:00,81.34,81.46,81.33,81.45,45299.0,54.9919,55.073,54.9851,55.0663,45299.0
2018-05-24 11:05:00,81.43,81.64,81.4,81.59,57657.0,55.0527,55.1947,55.0325,55.1609,57657.0
2018-05-24 11:10:00,81.59,81.64,81.53,81.59,61901.0,55.1609,55.1947,55.1203,55.1609,61901.0
2018-05-24 11:15:00,81.59,81.71,81.56,81.64,43480.0,55.1609,55.242,55.1406,55.1947,43480.0
2018-05-24 11:20:00,81.65,81.65,81.55,81.57,64465.0,55.2015,55.2015,55.1339,55.1474,64465.0
2018-05-24 11:25:00,81.58,81.61,81.53,81.58,48417.0,55.1542,55.1744,55.1203,55.1542,48417.0
2018-05-24 11:30:00,81.57,81.61,81.53,81.61,135027.0,55.1474,55.1744,55.1203,55.1744,135027.0
2018-05-24 11:35:00,81.61,81.63,81.47,81.54,71079.0,55.1744,55.188,55.0798,55.1271,71079.0
2018-05-24 11:40:00,81.54,81.58,81.52,81.54,32877.0,55.1271,55.1542,55.1136,55.1271,32877.0
2018-05-24 11:45:00,81.52,81.6,81.49,81.55,58110.0,55.1136,55.1677,55.0933,55.1339,58110.0
2018-05-24 11:50:00,81.54,81.61,81.45,81.48,138571.0,55.1271,55.1744,55.0663,55.0865,138571.0
2018-05-24 11:55:00,81.51,81.58,81.44,81.51,55590.0,55.1068,55.1542,55.0595,55.1068,55590.0
2018-05-24 12:00:00,81.5,81.52,81.41,81.46,64621.0,55.1001,55.1136,55.0392,55.073,64621.0
2018-05-24 12:05:00,81.47,81.5,81.41,81.45,61791.0,55.0798,55.1001,55.0392,55.0663,61791.0
2018-05-24 12:10:00,81.45,81.5,81.44,81.49,34711.0,55.0663,55.1001,55.0595,55.0933,34711.0
2018-05-24 12:15:00,81.48,81.48,81.39,81.44,27592.0,55.0865,55.0865,55.0257,55.0595,27592.0
2018-05-24 12:20:00,81.42,81.45,81.39,81.42,35744.0,55.046,55.0663,55.0257,55.046,35744.0
2018-05-24 12:25:00,81.42,81.46,81.4,81.43,30335.0,55.046,55.073,55.0325,55.0527,30335.0
2018-05-24 12:30:00,81.44,81.45,81.38,81.39,19751.0,55.0595,55.0663,55.0189,55.0257,19751.0
2018-05-24 12:35:00,81.38,81.43,81.35,81.43,33067.0,55.0189,55.0527,54.9987,55.0527,33067.0
2018-05-24 12:40:00,81.44,81.56,81.42,81.52,85618.0,55.0595,55.1406,55.046,55.1136,85618.0
2018-05-24 12:45:00,81.53,81.63,81.5,81.59,94968.0,55.1203,55.188,55.1001,55.1609,94968.0
2018-05-24 12:50:00,81.58,81.6,81.53,81.55,34850.0,55.1542,55.1677,55.1203,55.1339,34850.0
2018-05-24 12:55:00,81.57,81.63,81.55,81.59,27840.0,55.1474,55.188,55.1339,55.1609,27840.0
2018-05-24 13:00:00,81.58,81.61,81.56,81.57,50724.0,55.1542,55.1744,55.1406,55.1474,50724.0
2018-05-24 13:05:00,81.57,81.6,81.53,81.59,46594.0,55.1474,55.1677,55.1203,55.1609,46594.0
2018-05-24 13:10:00,81.59,81.62,81.56,81.6,23764.0,55.1609,55.1812,55.1406,55.1677,23764.0
2018-05-24 13:15:00,81.59,81.62,81.56,81.61,31691.0,55.1609,55.1812,55.1406,55.1744,31691.0
2018-05-24 13:20:00,81.6,81.61,81.56,81.58,13812.0,55.1677,55.1744,55.1406,55.1542,13812.0
2018-05-24 13:25:00,81.59,81.62,81.57,81.61,15270.0,55.1609,55.1812,55.1474,55.1744,15270.0
2018-05-24 13:30:00,81.6,81.63,81.57,81.59,17390.0,55.1677,55.188,55.1474,55.1609,17390.0
2018-05-24 13:35:00,81.59,81.62,81.56,81.57,31439.0,55.1609,55.1812,55.1406,55.1474,31439.0
2018-05-24 13:40:00,81.57,81.6,81.48,81.54,37907.0,55.1474,55.1677,55.0865,55.1271,37907.0
2018-05-24 13:45:00,81.54,81.55,81.49,81.5,15338.0,55.1271,55.1339,55.0933,55.1001,15338.0
2018-05-24 13:50:00,81.5,81.52,81.49,81.49,28468.0,55.1001,55.1136,55.0933,55.0933,28468.0
2018-05-24 13:55:00,81.49,81.5,81.44,81.46,22440.0,55.0933,55.1001,55.0595,55.073,22440.0
2018-05-24 14:00:00,81.46,81.46,81.29,81.33,29776.0,55.073,55.073,54.9581,54.9851,29776.0
2018-05-24 14:05:00,81.33,81.5,81.3,81.33,69465.0,54.9851,55.1001,54.9649,54.9851,69465.0
2018-05-24 14:10:00,81.33,81.39,81.31,81.35,29960.0,54.9851,55.0257,54.9716,54.9987,29960.0
2018-05-24 14:15:00,81.36,81.38,81.34,81.35,36612.0,55.0054,55.0189,54.9919,54.9987,36612.0
2018-05-24 14:20:00,81.35,81.37,81.3,81.3,32407.0,54.9987,55.0122,54.9649,54.9649,32407.0
2018-05-24 14:25:00,81.3,81.35,81.25,81.26,48327.0,54.9649,54.9987,54.931,54.9378,48327.0
2018-05-24 14:30:00,81.26,81.35,81.24,81.29,62585.0,54.9378,54.9987,54.9243,54.9581,62585.0
2018-05-24 14:35:00,81.28,81.33,81.25,81.28,46150.0,54.9513,54.9851,54.931,54.9513,46150.0
2018-05-24 14:40:00,81.29,81.31,81.25,81.3,36066.0,54.9581,54.9716,54.931,54.9649,36066.0
2018-05-24 14:45:00,81.3,81.33,81.25,81.27,42870.0,54.9649,54.9851,54.931,54.9446,42870.0
2018-05-24 14:50:00,81.26,81.32,81.26,81.27,42822.0,54.9378,54.9784,54.9378,54.9446,42822.0
2018-05-24 14:55:00,81.27,81.42,81.27,81.39,73845.0,54.9446,55.046,54.9446,55.0257,73845.0
2018-05-24 15:00:00,81.37,81.39,81.25,81.26,47177.0,55.0122,55.0257,54.931,54.9378,47177.0
2018-05-24 15:05:00,81.27,81.38,81.25,81.35,53331.0,54.9446,55.0189,54.931,54.9987,53331.0
2018-05-24 15:10:00,81.35,81.37,81.33,81.36,32808.0,54.9987,55.0122,54.9851,55.0054,32808.0
2018-05-24 15:15:00,81.36,81.41,81.34,81.41,43445.0,55.0054,55.0392,54.9919,55.0392,43445.0
2018-05-24 15:20:00,81.41,81.42,81.35,81.37,107291.0,55.0392,55.046,54.9987,55.0122,107291.0
2018-05-24 15:25:00,81.38,81.41,81.36,81.37,36702.0,55.0189,55.0392,55.0054,55.0122,36702.0
2018-05-24 15:30:00,81.38,81.43,81.36,81.38,53907.0,55.0189,55.0527,55.0054,55.0189,53907.0
2018-05-24 15:35:00,81.39,81.4,81.33,81.36,67030.0,55.0257,55.0325,54.9851,55.0054,67030.0
2018-05-24 15:40:00,81.36,81.39,81.31,81.33,83811.0,55.0054,55.0257,54.9716,54.9851,83811.0
2018-05-24 15:45:00,81.32,81.42,81.31,81.42,72906.0,54.9784,55.046,54.9716,55.046,72906.0
2018-05-24 15:50:00,81.41,81.53,81.39,81.49,144067.0,55.0392,55.1203,55.0257,55.0933,144067.0
2018-05-24 15:55:00,81.49,81.61,81.49,81.6,217649.0,55.0933,55.1744,55.0933,55.1677,217649.0
2018-05-25 09:30:00,81.75,81.89,81.42,81.42,124021.0,55.2691,55.3637,55.046,55.046,124021.0
2018-05-25 09:35:00,81.42,81.61,81.27,81.44,68393.0,55.046,55.1744,54.9446,55.0595,68393.0
2018-05-25 09:40:00,81.42,81.43,81.13,81.23,82380.0,55.046,55.0527,54.8499,54.9175,82380.0
2018-05-25 09:45:00,81.23,81.23,81.06,81.08,130153.0,54.9175,54.9175,54.8026,54.8161,130153.0
2018-05-25 09:50:00,81.08,81.26,81.0,81.01,123111.0,54.8161,54.9378,54.762,54.7688,123111.0
2018-05-25 09:55:00,81.02,81.03,80.91,80.97,61456.0,54.7755,54.7823,54.7012,54.7417,61456.0
2018-05-25 10:00:00,80.99,81.0,80.73,80.74,55452.0,54.7553,54.762,54.5795,54.5862,55452.0
2018-05-25 10:05:00,80.73,80.77,80.62,80.71,85589.0,54.5795,54.6065,54.5051,54.566,85589.0
2018-05-25 10:10:00,80.74,80.98,80.71,80.92,53943.0,54.5862,54.7485,54.566,54.7079,53943.0
2018-05-25 10:15:00,80.92,81.18,80.86,81.16,48043.0,54.7079,54.8837,54.6674,54.8702,48043.0
2018-05-25 10:20:00,81.17,81.17,80.94,81.0,31502.0,54.877,54.877,54.7215,54.762,31502.0
2018-05-25 10:25:00,81.01,81.01,80.88,80.91,28394.0,54.7688,54.7688,54.6809,54.7012,28394.0
2018-05-25 10:30:00,80.93,81.12,80.92,81.07,51783.0,54.7147,54.8432,54.7079,54.8094,51783.0
2018-05-25 10:35:00,81.06,81.25,81.04,81.17,49295.0,54.8026,54.931,54.7891,54.877,49295.0
2018-05-25 10:40:00,81.17,81.28,81.12,81.27,26328.0,54.877,54.9513,54.8432,54.9446,26328.0
2018-05-25 10:45:00,81.28,81.28,81.17,81.23,56698.0,54.9513,54.9513,54.877,54.9175,56698.0
2018-05-25 10:50:00,81.24,81.29,81.14,81.2,30933.0,54.9243,54.9581,54.8567,54.8972,30933.0
2018-05-25 10:55:00,81.2,81.22,81.05,81.21,84688.0,54.8972,54.9108,54.7958,54.904,84688.0
2018-05-25 11:00:00,81.19,81.19,81.07,81.08,26552.0,54.8905,54.8905,54.8094,54.8161,26552.0
2018-05-25 11:05:00,81.09,81.11,80.95,80.95,26038.0,54.8229,54.8364,54.7282,54.7282,26038.0
2018-05-25 11:10:00,80.95,80.95,80.84,80.92,29950.0,54.7282,54.7282,54.6539,54.7079,29950.0
2018-05-25 11:15:00,80.92,81.07,80.9,80.93,59676.0,54.7079,54.8094,54.6944,54.7147,59676.0
2018-05-25 11:20:00,80.93,80.93,80.83,80.84,34092.0,54.7147,54.7147,54.6471,54.6539,34092.0
2018-05-25 11:25:00,80.82,80.89,80.81,80.89,32107.0,54.6403,54.6877,54.6336,54.6877,32107.0
2018-05-25 11:30:00,80.9,80.9,80.72,80.73,52403.0,54.6944,54.6944,54.5727,54.5795,52403.0
2018-05-25 11:35:00,80.73,80.78,80.6,80.64,47071.0,54.5795,54.6133,54.4916,54.5186,47071.0
2018-05-25 11:40:00,80.66,80.73,80.65,80.72,32008.0,54.5322,54.5795,54.5254,54.5727,32008.0
2018-05-25 11:45:00,80.71,80.75,80.68,80.74,27346.0,54.566,54.593,54.5457,54.5862,27346.0
2018-05-25 11:50:00,80.73,80.74,80.64,80.65,27350.0,54.5795,54.5862,54.5186,54.5254,27350.0
2018-05-25 11:55:00,80.65,80.7,80.6,80.67,57847.0,54.5254,54.5592,54.4916,54.5389,57847.0
2018-05-25 12:00:00,80.67,80.8,80.66,80.71,37600.0,54.5389,54.6268,54.5322,54.566,37600.0
2018-05-25 12:05:00,80.7,80.7,80.56,80.61,34562.0,54.5592,54.5592,54.4646,54.4984,34562.0
2018-05-25 12:10:00,80.61,80.62,80.56,80.58,22091.0,54.4984,54.5051,54.4646,54.4781,22091.0
2018-05-25 12:15:00,80.58,80.59,80.5,80.51,48554.0,54.4781,54.4848,54.424,54.4308,48554.0
2018-05-25 12:20:00,80.51,80.56,80.45,80.46,61598.0,54.4308,54.4646,54.3902,54.3969,61598.0
2018-05-25 12:25:00,80.47,80.53,80.46,80.49,32641.0,54.4037,54.4443,54.3969,54.4172,32641.0
2018-05-25 12:30:00,80.48,80.57,80.47,80.56,26671.0,54.4105,54.4713,54.4037,54.4646,26671.0
2018-05-25 12:35:00,80.55,80.6,80.51,80.52,32795.0,54.4578,54.4916,54.4308,54.4375,32795.0
2018-05-25 12:40:00,80.52,80.54,80.47,80.48,23694.0,54.4375,54.451,54.4037,54.4105,23694.0
2018-05-25 12:45:00,80.48,80.53,80.46,80.48,20794.0,54.4105,54.4443,54.3969,54.4105,20794.0
2018-05-25 12:50:00,80.49,80.49,80.43,80.48,28980.0,54.4172,54.4172,54.3767,54.4105,28980.0
2018-05-25 12:55:00,80.48,80.58,80.48,80.56,30420.0,54.4105,54.4781,54.4105,54.4646,30420.0
2018-05-25 13:00:00,80.57,80.58,80.53,80.56,31979.0,54.4713,54.4781,54.4443,54.4646,31979.0
2018-05-25 13:05:00,80.57,80.62,80.56,80.6,16430.0,54.4713,54.5051,54.4646,54.4916,16430.0
2018-05-25 13:10:00,80.61,80.67,80.57,80.59,34992.0,54.4984,54.5389,54.4713,54.4848,34992.0
2018-05-25 13:15:00,80.59,80.59,80.5,80.52,25272.0,54.4848,54.4848,54.424,54.4375,25272.0
2018-05-25 13:20:00,80.52,80.56,80.48,80.48,32584.0,54.4375,54.4646,54.4105,54.4105,32584.0
2018-05-25 13:25:00,80.49,80.5,80.43,80.44,30082.0,54.4172,54.424,54.3767,54.3834,30082.0
2018-05-25 13:30:00,80.43,80.43,80.38,80.4,41253.0,54.3767,54.3767,54.3429,54.3564,41253.0
2018-05-25 13:35:00,80.4,80.41,80.36,80.4,25132.0,54.3564,54.3631,54.3293,54.3564,25132.0
2018-05-25 13:40:00,80.41,80.45,80.38,80.44,24045.0,54.3631,54.3902,54.3429,54.3834,24045.0
2018-05-25 13:45:00,80.44,80.51,80.44,80.46,35422.0,54.3834,54.4308,54.3834,54.3969,35422.0
2018-05-25 13:50:00,80.46,80.46,80.38,80.38,27901.0,54.3969,54.3969,54.3429,54.3429,27901.0
2018-05-25 13:55:00,80.39,80.41,80.34,80.4,44569.0,54.3496,54.3631,54.3158,54.3564,44569.0
2018-05-25 14:00:00,80.4,80.42,80.37,80.4,27020.0,54.3564,54.3699,54.3361,54.3564,27020.0
2018-05-25 14:05:00,80.39,80.41,80.35,80.36,28805.0,54.3496,54.3631,54.3226,54.3293,28805.0
2018-05-25 14:10:00,80.36,80.41,80.33,80.41,21873.0,54.3293,54.3631,54.3091,54.3631,21873.0
2018-05-25 14:15:00,80.4,80.43,80.39,80.39,17865.0,54.3564,54.3767,54.3496,54.3496,17865.0
2018-05-25 14:20:00,80.39,80.39,80.33,80.37,26939.0,54.3496,54.3496,54.3091,54.3361,26939.0
2018-05-25 14:25:00,80.37,80.37,80.3,80.3,23230.0,54.3361,54.3361,54.2888,54.2888,23230.0
2018-05-25 14:30:00,80.32,80.4,80.31,80.37,50489.0,54.3023,54.3564,54.2955,54.3361,50489.0
2018-05-25 14:35:00,80.37,80.38,80.27,80.29,22283.0,54.3361,54.3429,54.2685,54.282,22283.0
2018-05-25 14:40:00,80.28,80.29,80.2,80.23,32019.0,54.2753,54.282,54.2212,54.2415,32019.0
2018-05-25 14:45:00,80.23,80.23,80.18,80.21,30798.0,54.2415,54.2415,54.2076,54.2279,30798.0
2018-05-25 14:50:00,80.21,80.23,80.13,80.15,36726.0,54.2279,54.2415,54.1738,54.1874,36726.0
2018-05-25 14:55:00,80.14,80.17,80.1,80.11,31437.0,54.1806,54.2009,54.1536,54.1603,31437.0
2018-05-25 15:00:00,80.11,80.15,80.1,80.13,29358.0,54.1603,54.1874,54.1536,54.1738,29358.0
2018-05-25 15:05:00,80.13,80.22,80.13,80.21,49659.0,54.1738,54.2347,54.1738,54.2279,49659.0
2018-05-25 15:10:00,80.21,80.32,80.21,80.26,43517.0,54.2279,54.3023,54.2279,54.2617,43517.0
2018-05-25 15:15:00,80.27,80.32,80.25,80.25,56027.0,54.2685,54.3023,54.255,54.255,56027.0
2018-05-25 15:20:00,80.25,80.26,80.2,80.2,75615.0,54.255,54.2617,54.2212,54.2212,75615.0
2018-05-25 15:25:00,80.22,80.31,80.21,80.31,40960.0,54.2347,54.2955,54.2279,54.2955,40960.0
2018-05-25 15:30:00,80.31,80.34,80.29,80.31,34017.0,54.2955,54.3158,54.282,54.2955,34017.0
2018-05-25 15:35:00,80.31,80.32,80.23,80.27,51931.0,54.2955,54.3023,54.2415,54.2685,51931.0
2018-05-25 15:40:00,80.26,80.28,80.21,80.21,63502.0,54.2617,54.2753,54.2279,54.2279,63502.0
2018-05-25 15:45:00,80.21,80.34,80.21,80.32,61452.0,54.2279,54.3158,54.2279,54.3023,61452.0
2018-05-25 15:50:00,80.33,80.43,80.33,80.34,99735.0,54.3091,54.3767,54.3091,54.3158,99735.0
2018-05-25 15:55:00,80.34,80.38,80.31,80.34,315673.0,54.3158,54.3429,54.2955,54.3158,315673.0
2018-05-29 09:30:00,79.8,80.18,79.55,79.66,364459.0,53.9507,54.2076,53.7817,53.8561,364459.0
2018-05-29 09:35:00,79.66,79.85,79.53,79.66,103894.0,53.8561,53.9845,53.7682,53.8561,103894.0
2018-05-29 09:40:00,79.7,79.73,79.13,79.13,307719.0,53.8831,53.9034,53.4978,53.4978,307719.0
2018-05-29 09:45:00,79.12,79.46,79.1,79.35,76509.0,53.491,53.7209,53.4775,53.6465,76509.0
2018-05-29 09:50:00,79.35,79.59,79.34,79.59,74228.0,53.6465,53.8088,53.6397,53.8088,74228.0
2018-05-29 09:55:00,79.61,79.89,79.55,79.84,124189.0,53.8223,54.0116,53.7817,53.9778,124189.0
2018-05-29 10:00:00,79.82,79.95,79.73,79.74,77114.0,53.9643,54.0521,53.9034,53.9102,77114.0
2018-05-29 10:05:00,79.75,79.77,79.61,79.64,71026.0,53.9169,53.9305,53.8223,53.8426,71026.0
2018-05-29 10:10:00,79.65,79.68,79.43,79.49,94033.0,53.8493,53.8696,53.7006,53.7412,94033.0
2018-05-29 10:15:00,79.49,79.65,79.49,79.57,66749.0,53.7412,53.8493,53.7412,53.7952,66749.0
2018-05-29 10:20:00,79.58,79.71,79.55,79.55,103063.0,53.802,53.8899,53.7817,53.7817,103063.0
2018-05-29 10:25:00,79.56,79.65,79.49,79.64,228868.0,53.7885,53.8493,53.7412,53.8426,228868.0
2018-05-29 10:30:00,79.62,79.62,79.51,79.54,75929.0,53.829,53.829,53.7547,53.775,75929.0
2018-05-29 10:35:00,79.54,79.57,79.45,79.55,194758.0,53.775,53.7952,53.7141,53.7817,194758.0
2018-05-29 10:40:00,79.54,79.57,79.49,79.52,61853.0,53.775,53.7952,53.7412,53.7614,61853.0
2018-05-29 10:45:00,79.51,79.53,79.46,79.49,60555.0,53.7547,53.7682,53.7209,53.7412,60555.0
2018-05-29 10:50:00,79.48,79.68,79.48,79.6,64831.0,53.7344,53.8696,53.7344,53.8155,64831.0
2018-05-29 10:55:00,79.6,79.63,79.54,79.56,57344.0,53.8155,53.8358,53.775,53.7885,57344.0
2018-05-29 11:00:00,79.56,79.56,79.39,79.46,63072.0,53.7885,53.7885,53.6735,53.7209,63072.0
2018-05-29 11:05:00,79.46,79.57,79.36,79.53,77212.0,53.7209,53.7952,53.6533,53.7682,77212.0
2018-05-29 11:10:00,79.53,79.59,79.39,79.44,67319.0,53.7682,53.8088,53.6735,53.7074,67319.0
2018-05-29 11:15:00,79.44,79.59,79.44,79.55,36703.0,53.7074,53.8088,53.7074,53.7817,36703.0
2018-05-29 11:20:00,79.55,79.63,79.5,79.63,55027.0,53.7817,53.8358,53.7479,53.8358,55027.0
2018-05-29 11:25:00,79.61,79.73,79.61,79.61,84276.0,53.8223,53.9034,53.8223,53.8223,84276.0
2018-05-29 11:30:00,79.62,79.63,79.46,79.46,37602.0,53.829,53.8358,53.7209,53.7209,37602.0
2018-05-29 11:35:00,79.46,79.51,79.37,79.48,38310.0,53.7209,53.7547,53.66,53.7344,38310.0
2018-05-29 11:40:00,79.49,79.52,79.39,79.4,36553.0,53.7412,53.7614,53.6735,53.6803,36553.0
2018-05-29 11:45:00,79.4,79.46,79.32,79.41,37260.0,53.6803,53.7209,53.6262,53.6871,37260.0
2018-05-29 11:50:00,79.41,79.59,79.39,79.52,59853.0,53.6871,53.8088,53.6735,53.7614,59853.0
2018-05-29 11:55:00,79.52,79.57,79.46,79.48,44700.0,53.7614,53.7952,53.7209,53.7344,44700.0
2018-05-29 12:00:00,79.47,79.48,79.33,79.33,44556.0,53.7276,53.7344,53.633,53.633,44556.0
2018-05-29 12:05:00,79.34,79.35,79.29,79.34,61231.0,53.6397,53.6465,53.6059,53.6397,61231.0
2018-05-29 12:10:00,79.34,79.36,79.28,79.31,60853.0,53.6397,53.6533,53.5992,53.6195,60853.0
2018-05-29 12:15:00,79.31,79.35,79.28,79.3,88402.0,53.6195,53.6465,53.5992,53.6127,88402.0
2018-05-29 12:20:00,79.29,79.4,79.27,79.4,62388.0,53.6059,53.6803,53.5924,53.6803,62388.0
2018-05-29 12:25:00,79.42,79.55,79.42,79.46,24305.0,53.6938,53.7817,53.6938,53.7209,24305.0
2018-05-29 12:30:00,79.47,79.61,79.46,79.57,28013.0,53.7276,53.8223,53.7209,53.7952,28013.0
2018-05-29 12:35:00,79.57,79.58,79.53,79.54,60697.0,53.7952,53.802,53.7682,53.775,60697.0
2018-05-29 12:40:00,79.54,79.57,79.5,79.53,30215.0,53.775,53.7952,53.7479,53.7682,30215.0
2018-05-29 12:45:00,79.52,79.53,79.46,79.51,34516.0,53.7614,53.7682,53.7209,53.7547,34516.0
2018-05-29 12:50:00,79.51,79.54,79.43,79.48,44344.0,53.7547,53.775,53.7006,53.7344,44344.0
2018-05-29 12:55:00,79.48,79.49,79.35,79.4,34429.0,53.7344,53.7412,53.6465,53.6803,34429.0
2018-05-29 13:00:00,79.39,79.39,79.28,79.28,84812.0,53.6735,53.6735,53.5992,53.5992,84812.0
2018-05-29 13:05:00,79.28,79.29,79.14,79.14,54280.0,53.5992,53.6059,53.5045,53.5045,54280.0
2018-05-29 13:10:00,79.14,79.21,79.1,79.15,75925.0,53.5045,53.5519,53.4775,53.5113,75925.0
2018-05-29 13:15:00,79.15,79.17,79.1,79.1,38553.0,53.5113,53.5248,53.4775,53.4775,38553.0
2018-05-29 13:20:00,79.1,79.21,79.05,79.06,100192.0,53.4775,53.5519,53.4437,53.4504,100192.0
2018-05-29 13:25:00,79.06,79.07,78.91,79.02,134583.0,53.4504,53.4572,53.349,53.4234,134583.0
2018-05-29 13:30:00,79.02,79.06,78.89,78.94,123341.0,53.4234,53.4504,53.3355,53.3693,123341.0
2018-05-29 13:35:00,78.93,79.09,78.93,78.95,59400.0,53.3626,53.4707,53.3626,53.3761,59400.0
2018-05-29 13:40:00,78.95,79.04,78.94,79.03,58199.0,53.3761,53.4369,53.3693,53.4302,58199.0
2018-05-29 13:45:00,79.02,79.14,79.01,79.1,47331.0,53.4234,53.5045,53.4166,53.4775,47331.0
2018-05-29 13:50:00,79.1,79.15,79.06,79.06,36923.0,53.4775,53.5113,53.4504,53.4504,36923.0
2018-05-29 13:55:00,79.07,79.09,79.0,79.01,29281.0,53.4572,53.4707,53.4099,53.4166,29281.0
2018-05-29 14:00:00,79.0,79.03,78.87,78.9,83323.0,53.4099,53.4302,53.322,53.3423,83323.0
2018-05-29 14:05:00,78.9,79.01,78.89,79.0,59912.0,53.3423,53.4166,53.3355,53.4099,59912.0
2018-05-29 14:10:00,79.0,79.09,78.93,79.06,52014.0,53.4099,53.4707,53.3626,53.4504,52014.0
2018-05-29 14:15:00,79.06,79.07,78.99,79.01,46500.0,53.4504,53.4572,53.4031,53.4166,46500.0
2018-05-29 14:20:00,79.0,79.04,78.92,79.02,93863.0,53.4099,53.4369,53.3558,53.4234,93863.0
2018-05-29 14:25:00,79.02,79.2,78.99,79.19,35035.0,53.4234,53.5451,53.4031,53.5383,35035.0
2018-05-29 14:30:00,79.18,79.28,79.16,79.28,32465.0,53.5316,53.5992,53.5181,53.5992,32465.0
2018-05-29 14:35:00,79.27,79.28,79.17,79.18,50351.0,53.5924,53.5992,53.5248,53.5316,50351.0
2018-05-29 14:40:00,79.18,79.18,78.95,78.97,52111.0,53.5316,53.5316,53.3761,53.3896,52111.0
2018-05-29 14:45:00,79.0,79.13,78.98,79.03,52503.0,53.4099,53.4978,53.3964,53.4302,52503.0
2018-05-29 14:50:00,79.03,79.11,78.97,79.09,57669.0,53.4302,53.4842,53.3896,53.4707,57669.0
2018-05-29 14:55:00,79.09,79.16,79.03,79.03,43657.0,53.4707,53.5181,53.4302,53.4302,43657.0
2018-05-29 15:00:00,79.03,79.13,79.0,79.03,67035.0,53.4302,53.4978,53.4099,53.4302,67035.0
2018-05-29 15:05:00,79.03,79.08,79.01,79.05,44735.0,53.4302,53.464,53.4166,53.4437,44735.0
2018-05-29 15:10:00,79.04,79.14,79.04,79.12,56184.0,53.4369,53.5045,53.4369,53.491,56184.0
2018-05-29 15:15:00,79.11,79.14,79.04,79.07,67198.0,53.4842,53.5045,53.4369,53.4572,67198.0
2018-05-29 15:20:00,79.07,79.15,79.05,79.13,74218.0,53.4572,53.5113,53.4437,53.4978,74218.0
2018-05-29 15:25:00,79.13,79.14,79.06,79.07,71409.0,53.4978,53.5045,53.4504,53.4572,71409.0
2018-05-29 15:30:00,79.08,79.12,79.05,79.09,101716.0,53.464,53.491,53.4437,53.4707,101716.0
2018-05-29 15:35:00,79.09,79.22,79.09,79.16,97028.0,53.4707,53.5586,53.4707,53.5181,97028.0
2018-05-29 15:40:00,79.16,79.21,79.13,79.17,125334.0,53.5181,53.5519,53.4978,53.5248,125334.0
2018-05-29 15:45:00,79.17,79.26,79.14,79.2,317479.0,53.5248,53.5857,53.5045,53.5451,317479.0
2018-05-29 15:50:00,79.21,79.3,79.19,79.26,170739.0,53.5519,53.6127,53.5383,53.5857,170739.0
2018-05-29 15:55:00,79.26,79.3,79.2,79.26,434458.0,53.5857,53.6127,53.5451,53.5857,434458.0
2018-05-30 09:30:00,79.73,79.75,79.22,79.37,142404.0,53.9034,53.9169,53.5586,53.66,142404.0
2018-05-30 09:35:00,79.39,79.53,79.28,79.28,73913.0,53.6735,53.7682,53.5992,53.5992,73913.0
2018-05-30 09:40:00,79.27,79.47,79.25,79.42,65156.0,53.5924,53.7276,53.5789,53.6938,65156.0
2018-05-30 09:45:00,79.42,79.51,79.38,79.4,91391.0,53.6938,53.7547,53.6668,53.6803,91391.0
2018-05-30 09:50:00,79.42,79.43,79.27,79.3,56833.0,53.6938,53.7006,53.5924,53.6127,56833.0
2018-05-30 09:55:00,79.3,79.34,79.24,79.31,87792.0,53.6127,53.6397,53.5721,53.6195,87792.0
2018-05-30 10:00:00,79.29,79.3,79.17,79.18,72143.0,53.6059,53.6127,53.5248,53.5316,72143.0
2018-05-30 10:05:00,79.19,79.25,79.12,79.24,46896.0,53.5383,53.5789,53.491,53.5721,46896.0
2018-05-30 10:10:00,79.25,79.26,79.19,79.26,62055.0,53.5789,53.5857,53.5383,53.5857,62055.0
2018-05-30 10:15:00,79.26,79.32,79.25,79.29,86443.0,53.5857,53.6262,53.5789,53.6059,86443.0
2018-05-30 10:20:00,79.29,79.4,79.29,79.39,151238.0,53.6059,53.6803,53.6059,53.6735,151238.0
2018-05-30 10:25:00,79.39,79.44,79.35,79.37,44347.0,53.6735,53.7074,53.6465,53.66,44347.0
2018-05-30 10:30:00,79.36,79.53,79.33,79.48,80033.0,53.6533,53.7682,53.633,53.7344,80033.0
2018-05-30 10:35:00,79.48,79.48,79.35,79.42,69675.0,53.7344,53.7344,53.6465,53.6938,69675.0
2018-05-30 10:40:00,79.41,79.49,79.37,79.48,67629.0,53.6871,53.7412,53.66,53.7344,67629.0
2018-05-30 10:45:00,79.47,79.48,79.34,79.35,100519.0,53.7276,53.7344,53.6397,53.6465,100519.0
2018-05-30 10:50:00,79.37,79.4,79.3,79.4,52695.0,53.66,53.6803,53.6127,53.6803,52695.0
2018-05-30 10:55:00,79.41,79.45,79.39,79.42,37934.0,53.6871,53.7141,53.6735,53.6938,37934.0
2018-05-30 11:00:00,79.42,79.55,79.39,79.52,37582.0,53.6938,53.7817,53.6735,53.7614,37582.0
2018-05-30 11:05:00,79.52,79.66,79.51,79.64,30261.0,53.7614,53.8561,53.7547,53.8426,30261.0
2018-05-30 11:10:00,79.64,79.66,79.55,79.55,53491.0,53.8426,53.8561,53.7817,53.7817,53491.0
2018-05-30 11:15:00,79.55,79.58,79.5,79.58,44640.0,53.7817,53.802,53.7479,53.802,44640.0
2018-05-30 11:20:00,79.59,79.64,79.57,79.63,45384.0,53.8088,53.8426,53.7952,53.8358,45384.0
2018-05-30 11:25:00,79.63,79.69,79.56,79.57,47259.0,53.8358,53.8764,53.7885,53.7952,47259.0
2018-05-30 11:30:00,79.56,79.71,79.56,79.65,52302.0,53.7885,53.8899,53.7885,53.8493,52302.0
2018-05-30 11:35:00,79.67,79.72,79.64,79.64,39646.0,53.8628,53.8967,53.8426,53.8426,39646.0
2018-05-30 11:40:00,79.64,79.64,79.52,79.52,40698.0,53.8426,53.8426,53.7614,53.7614,40698.0
2018-05-30 11:45:00,79.52,79.57,79.48,79.54,43512.0,53.7614,53.7952,53.7344,53.775,43512.0
2018-05-30 11:50:00,79.55,79.77,79.51,79.76,87969.0,53.7817,53.9305,53.7547,53.9237,87969.0
2018-05-30 11:55:00,79.76,79.91,79.74,79.88,41333.0,53.9237,54.0251,53.9102,54.0048,41333.0
2018-05-30 12:00:00,79.88,79.96,79.84,79.91,47756.0,54.0048,54.0589,53.9778,54.0251,47756.0
2018-05-30 12:05:00,79.92,79.99,79.9,79.94,37905.0,54.0319,54.0792,54.0183,54.0454,37905.0
2018-05-30 12:10:00,79.94,79.95,79.89,79.93,41786.0,54.0454,54.0521,54.0116,54.0386,41786.0
2018-05-30 12:15:00,79.94,80.02,79.93,79.96,63672.0,54.0454,54.0995,54.0386,54.0589,63672.0
2018-05-30 12:20:00,79.95,79.98,79.92,79.97,44841.0,54.0521,54.0724,54.0319,54.0657,44841.0
2018-05-30 12:25:00,79.97,80.03,79.95,79.98,64418.0,54.0657,54.1062,54.0521,54.0724,64418.0
2018-05-30 12:30:00,79.98,79.99,79.92,79.95,58557.0,54.0724,54.0792,54.0319,54.0521,58557.0
2018-05-30 12:35:00,79.96,80.02,79.92,80.0,61821.0,54.0589,54.0995,54.0319,54.086,61821.0
2018-05-30 12:40:00,80.01,80.05,79.99,80.03,47893.0,54.0927,54.1198,54.0792,54.1062,47893.0
2018-05-30 12:45:00,80.02,80.05,79.93,79.94,48581.0,54.0995,54.1198,54.0386,54.0454,48581.0
2018-05-30 12:50:00,79.94,80.0,79.94,79.96,45133.0,54.0454,54.086,54.0454,54.0589,45133.0
2018-05-30 12:55:00,79.96,79.98,79.94,79.96,44350.0,54.0589,54.0724,54.0454,54.0589,44350.0
2018-05-30 13:00:00,79.97,79.99,79.96,79.98,42616.0,54.0657,54.0792,54.0589,54.0724,42616.0
2018-05-30 13:05:00,79.98,80.06,79.96,80.06,53499.0,54.0724,54.1265,54.0589,54.1265,53499.0
2018-05-30 13:10:00,80.06,80.07,80.03,80.06,44990.0,54.1265,54.1333,54.1062,54.1265,44990.0
2018-05-30 13:15:00,80.07,80.14,80.05,80.12,80178.0,54.1333,54.1806,54.1198,54.1671,80178.0
2018-05-30 13:20:00,80.12,80.37,80.12,80.36,45358.0,54.1671,54.3361,54.1671,54.3293,45358.0
2018-05-30 13:25:00,80.37,80.37,80.28,80.28,54888.0,54.3361,54.3361,54.2753,54.2753,54888.0
2018-05-30 13:30:00,80.29,80.32,80.18,80.26,42879.0,54.282,54.3023,54.2076,54.2617,42879.0
2018-05-30 13:35:00,80.26,80.33,80.22,80.32,36009.0,54.2617,54.3091,54.2347,54.3023,36009.0
2018-05-30 13:40:00,80.32,80.34,80.27,80.29,66735.0,54.3023,54.3158,54.2685,54.282,66735.0
2018-05-30 13:45:00,80.29,80.33,80.28,80.31,32891.0,54.282,54.3091,54.2753,54.2955,32891.0
2018-05-30 13:50:00,80.3,80.33,80.29,80.33,47688.0,54.2888,54.3091,54.282,54.3091,47688.0
2018-05-30 13:55:00,80.33,80.37,80.3,80.36,48260.0,54.3091,54.3361,54.2888,54.3293,48260.0
2018-05-30 14:00:00,80.37,80.42,80.36,80.39,47234.0,54.3361,54.3699,54.3293,54.3496,47234.0
2018-05-30 14:05:00,80.4,80.47,80.38,80.45,49710.0,54.3564,54.4037,54.3429,54.3902,49710.0
2018-05-30 14:10:00,80.46,80.48,80.44,80.46,30694.0,54.3969,54.4105,54.3834,54.3969,30694.0
2018-05-30 14:15:00,80.46,80.48,80.36,80.44,58501.0,54.3969,54.4105,54.3293,54.3834,58501.0
2018-05-30 14:20:00,80.43,80.46,80.38,80.38,52756.0,54.3767,54.3969,54.3429,54.3429,52756.0
2018-05-30 14:25:00,80.39,80.39,80.3,80.31,27747.0,54.3496,54.3496,54.2888,54.2955,27747.0
2018-05-30 14:30:00,80.31,80.42,80.29,80.39,39329.0,54.2955,54.3699,54.282,54.3496,39329.0
2018-05-30 14:35:00,80.39,80.41,80.37,80.4,33847.0,54.3496,54.3631,54.3361,54.3564,33847.0
2018-05-30 14:40:00,80.4,80.42,80.31,80.31,47506.0,54.3564,54.3699,54.2955,54.2955,47506.0
2018-05-30 14:45:00,80.32,80.35,80.23,80.3,40970.0,54.3023,54.3226,54.2415,54.2888,40970.0
2018-05-30 14:50:00,80.3,80.43,80.29,80.41,74648.0,54.2888,54.3767,54.282,54.3631,74648.0
2018-05-30 14:55:00,80.4,80.45,80.4,80.42,35576.0,54.3564,54.3902,54.3564,54.3699,35576.0
2018-05-30 15:00:00,80.42,80.47,80.41,80.41,40324.0,54.3699,54.4037,54.3631,54.3631,40324.0
2018-05-30 15:05:00,80.42,80.42,80.36,80.38,60299.0,54.3699,54.3699,54.3293,54.3429,60299.0
2018-05-30 15:10:00,80.38,80.38,80.32,80.33,42847.0,54.3429,54.3429,54.3023,54.3091,42847.0
2018-05-30 15:15:00,80.33,80.39,80.31,80.39,59061.0,54.3091,54.3496,54.2955,54.3496,59061.0
2018-05-30 15:20:00,80.39,80.41,80.31,80.31,64146.0,54.3496,54.3631,54.2955,54.2955,64146.0
2018-05-30 15:25:00,80.31,80.32,80.28,80.31,48796.0,54.2955,54.3023,54.2753,54.2955,48796.0
2018-05-30 15:30:00,80.31,80.37,80.26,80.34,86975.0,54.2955,54.3361,54.2617,54.3158,86975.0
2018-05-30 15:35:00,80.34,80.35,80.25,80.31,90237.0,54.3158,54.3226,54.255,54.2955,90237.0
2018-05-30 15:40:00,80.31,80.31,80.27,80.27,61470.0,54.2955,54.2955,54.2685,54.2685,61470.0
2018-05-30 15:45:00,80.27,80.33,80.23,80.28,120097.0,54.2685,54.3091,54.2415,54.2753,120097.0
2018-05-30 15:50:00,80.29,80.34,80.28,80.31,169108.0,54.282,54.3158,54.2753,54.2955,169108.0
2018-05-30 15:55:00,80.31,80.48,80.29,80.33,531581.0,54.2955,54.4105,54.282,54.3091,531581.0
2018-05-31 09:30:00,80.29,80.32,79.5,79.58,160334.0,54.282,54.3023,53.7479,53.802,160334.0
2018-05-31 09:35:00,79.56,79.8,79.52,79.52,43382.0,53.7885,53.9507,53.7614,53.7614,43382.0
2018-05-31 09:40:00,79.52,79.59,79.47,79.51,171358.0,53.7614,53.8088,53.7276,53.7547,171358.0
2018-05-31 09:45:00,79.5,79.51,79.26,79.42,342319.0,53.7479,53.7547,53.5857,53.6938,342319.0
2018-05-31 09:50:00,79.41,79.48,78.94,79.21,234869.0,53.6871,53.7344,53.3693,53.5519,234869.0
2018-05-31 09:55:00,79.2,79.37,79.14,79.34,95217.0,53.5451,53.66,53.5045,53.6397,95217.0
2018-05-31 10:00:00,79.34,79.42,79.27,79.28,38190.0,53.6397,53.6938,53.5924,53.5992,38190.0
2018-05-31 10:05:00,79.28,79.29,79.09,79.19,50079.0,53.5992,53.6059,53.4707,53.5383,50079.0
2018-05-31 10:10:00,79.19,79.24,79.1,79.2,88923.0,53.5383,53.5721,53.4775,53.5451,88923.0
2018-05-31 10:15:00,79.19,79.25,79.1,79.25,111440.0,53.5383,53.5789,53.4775,53.5789,111440.0
2018-05-31 10:20:00,79.25,79.31,79.13,79.14,60355.0,53.5789,53.6195,53.4978,53.5045,60355.0
2018-05-31 10:25:00,79.13,79.15,79.0,79.03,84552.0,53.4978,53.5113,53.4099,53.4302,84552.0
2018-05-31 10:30:00,79.03,79.14,78.98,79.02,46235.0,53.4302,53.5045,53.3964,53.4234,46235.0
2018-05-31 10:35:00,79.03,79.04,78.92,78.92,50353.0,53.4302,53.4369,53.3558,53.3558,50353.0
2018-05-31 10:40:00,78.92,79.01,78.84,78.84,76855.0,53.3558,53.4166,53.3017,53.3017,76855.0
2018-05-31 10:45:00,78.83,78.97,78.82,78.97,68141.0,53.2949,53.3896,53.2882,53.3896,68141.0
2018-05-31 10:50:00,78.97,78.99,78.76,78.88,110108.0,53.3896,53.4031,53.2476,53.3288,110108.0
2018-05-31 10:55:00,78.89,79.0,78.84,78.97,74974.0,53.3355,53.4099,53.3017,53.3896,74974.0
2018-05-31 11:00:00,78.95,78.96,78.85,78.86,48730.0,53.3761,53.3828,53.3085,53.3152,48730.0
2018-05-31 11:05:00,78.87,78.87,78.75,78.79,56876.0,53.322,53.322,53.2409,53.2679,56876.0
2018-05-31 11:10:00,78.77,78.77,78.68,78.76,65206.0,53.2544,53.2544,53.1935,53.2476,65206.0
2018-05-31 11:15:00,78.76,78.79,78.71,78.76,65582.0,53.2476,53.2679,53.2138,53.2476,65582.0
2018-05-31 11:20:00,78.76,78.76,78.61,78.67,97225.0,53.2476,53.2476,53.1462,53.1868,97225.0
2018-05-31 11:25:00,78.67,79.02,78.67,79.02,50366.0,53.1868,53.4234,53.1868,53.4234,50366.0
2018-05-31 11:30:00,79.01,79.04,78.85,78.99,62101.0,53.4166,53.4369,53.3085,53.4031,62101.0
2018-05-31 11:35:00,78.99,79.02,78.9,78.94,27112.0,53.4031,53.4234,53.3423,53.3693,27112.0
2018-05-31 11:40:00,78.92,79.09,78.92,79.02,33551.0,53.3558,53.4707,53.3558,53.4234,33551.0
2018-05-31 11:45:00,79.04,79.14,79.0,79.02,125287.0,53.4369,53.5045,53.4099,53.4234,125287.0
2018-05-31 11:50:00,79.03,79.14,79.0,79.13,33242.0,53.4302,53.5045,53.4099,53.4978,33242.0
2018-05-31 11:55:00,79.14,79.14,78.99,79.01,42449.0,53.5045,53.5045,53.4031,53.4166,42449.0
2018-05-31 12:00:00,79.01,79.03,78.71,78.73,36355.0,53.4166,53.4302,53.2138,53.2273,36355.0
2018-05-31 12:05:00,78.75,78.86,78.68,78.82,60204.0,53.2409,53.3152,53.1935,53.2882,60204.0
2018-05-31 12:10:00,78.82,78.86,78.76,78.85,36613.0,53.2882,53.3152,53.2476,53.3085,36613.0
2018-05-31 12:15:00,78.85,78.86,78.76,78.86,32705.0,53.3085,53.3152,53.2476,53.3152,32705.0
2018-05-31 12:20:00,78.86,78.91,78.85,78.88,42340.0,53.3152,53.349,53.3085,53.3288,42340.0
2018-05-31 12:25:00,78.88,78.95,78.85,78.92,79255.0,53.3288,53.3761,53.3085,53.3558,79255.0
2018-05-31 12:30:00,78.93,79.01,78.92,79.0,60106.0,53.3626,53.4166,53.3558,53.4099,60106.0
2018-05-31 12:35:00,78.99,78.99,78.88,78.89,30512.0,53.4031,53.4031,53.3288,53.3355,30512.0
2018-05-31 12:40:00,78.88,78.9,78.82,78.85,59461.0,53.3288,53.3423,53.2882,53.3085,59461.0
2018-05-31 12:45:00,78.84,78.97,78.81,78.96,86388.0,53.3017,53.3896,53.2814,53.3828,86388.0
2018-05-31 12:50:00,78.97,79.01,78.91,78.95,35301.0,53.3896,53.4166,53.349,53.3761,35301.0
2018-05-31 12:55:00,78.95,78.96,78.89,78.95,29047.0,53.3761,53.3828,53.3355,53.3761,29047.0
2018-05-31 13:00:00,78.95,78.95,78.9,78.91,20496.0,53.3761,53.3761,53.3423,53.349,20496.0
2018-05-31 13:05:00,78.92,78.93,78.82,78.85,17713.0,53.3558,53.3626,53.2882,53.3085,17713.0
2018-05-31 13:10:00,78.85,78.85,78.76,78.83,33261.0,53.3085,53.3085,53.2476,53.2949,33261.0
2018-05-31 13:15:00,78.85,78.88,78.81,78.83,25519.0,53.3085,53.3288,53.2814,53.2949,25519.0
2018-05-31 13:20:00,78.84,78.85,78.8,78.83,28990.0,53.3017,53.3085,53.2747,53.2949,28990.0
2018-05-31 13:25:00,78.82,78.85,78.81,78.83,21099.0,53.2882,53.3085,53.2814,53.2949,21099.0
2018-05-31 13:30:00,78.83,78.91,78.83,78.86,33088.0,53.2949,53.349,53.2949,53.3152,33088.0
2018-05-31 13:35:00,78.85,79.16,78.84,79.07,156572.0,53.3085,53.5181,53.3017,53.4572,156572.0
2018-05-31 13:40:00,79.07,79.24,79.03,79.07,104722.0,53.4572,53.5721,53.4302,53.4572,104722.0
2018-05-31 13:45:00,79.06,79.16,79.04,79.15,42363.0,53.4504,53.5181,53.4369,53.5113,42363.0
2018-05-31 13:50:00,79.16,79.19,79.04,79.1,48266.0,53.5181,53.5383,53.4369,53.4775,48266.0
2018-05-31 13:55:00,79.11,79.11,79.0,79.0,62166.0,53.4842,53.4842,53.4099,53.4099,62166.0
2018-05-31 14:00:00,79.0,79.04,78.91,79.0,88406.0,53.4099,53.4369,53.349,53.4099,88406.0
2018-05-31 14:05:00,79.01,79.06,79.0,79.06,32901.0,53.4166,53.4504,53.4099,53.4504,32901.0
2018-05-31 14:10:00,79.05,79.15,79.04,79.05,45449.0,53.4437,53.5113,53.4369,53.4437,45449.0
2018-05-31 14:15:00,79.05,79.27,79.05,79.19,75306.0,53.4437,53.5924,53.4437,53.5383,75306.0
2018-05-31 14:20:00,79.19,79.19,79.1,79.1,24966.0,53.5383,53.5383,53.4775,53.4775,24966.0
2018-05-31 14:25:00,79.1,79.19,79.1,79.11,31118.0,53.4775,53.5383,53.4775,53.4842,31118.0
2018-05-31 14:30:00,79.11,79.18,79.1,79.15,34694.0,53.4842,53.5316,53.4775,53.5113,34694.0
2018-05-31 14:35:00,79.15,79.15,79.06,79.11,31410.0,53.5113,53.5113,53.4504,53.4842,31410.0
2018-05-31 14:40:00,79.11,79.12,79.02,79.09,35007.0,53.4842,53.491,53.4234,53.4707,35007.0
2018-05-31 14:45:00,79.09,79.21,79.08,79.2,40940.0,53.4707,53.5519,53.464,53.5451,40940.0
2018-05-31 14:50:00,79.21,79.39,79.21,79.33,65983.0,53.5519,53.6735,53.5519,53.633,65983.0
2018-05-31 14:55:00,79.32,79.43,79.32,79.43,34405.0,53.6262,53.7006,53.6262,53.7006,34405.0
2018-05-31 15:00:00,79.43,79.49,79.4,79.44,58029.0,53.7006,53.7412,53.6803,53.7074,58029.0
2018-05-31 15:05:00,79.43,79.48,79.41,79.45,51992.0,53.7006,53.7344,53.6871,53.7141,51992.0
2018-05-31 15:10:00,79.45,79.53,79.44,79.51,110169.0,53.7141,53.7682,53.7074,53.7547,110169.0
2018-05-31 15:15:00,79.51,79.53,79.43,79.45,89244.0,53.7547,53.7682,53.7006,53.7141,89244.0
2018-05-31 15:20:00,79.45,79.53,79.44,79.5,112065.0,53.7141,53.7682,53.7074,53.7479,112065.0
2018-05-31 15:25:00,79.51,79.65,79.5,79.64,128590.0,53.7547,53.8493,53.7479,53.8426,128590.0
2018-05-31 15:30:00,79.64,79.66,79.59,79.62,220085.0,53.8426,53.8561,53.8088,53.829,220085.0
2018-05-31 15:35:00,79.61,79.66,79.6,79.64,122856.0,53.8223,53.8561,53.8155,53.8426,122856.0
2018-05-31 15:40:00,79.64,79.64,79.43,79.5,170037.0,53.8426,53.8426,53.7006,53.7479,170037.0
2018-05-31 15:45:00,79.48,79.58,79.43,79.48,246300.0,53.7344,53.802,53.7006,53.7344,246300.0
2018-05-31 15:50:00,79.48,79.53,79.45,79.5,149159.0,53.7344,53.7682,53.7141,53.7479,149159.0
2018-05-31 15:55:00,79.51,79.6,79.44,79.52,349310.0,53.7547,53.8155,53.7074,53.7614,349310.0
2018-06-01 09:30:00,79.45,79.75,79.42,79.46,141696.0,53.7141,53.9169,53.6938,53.7209,141696.0
2018-06-01 09:35:00,79.49,79.59,79.3,79.34,64625.0,53.7412,53.8088,53.6127,53.6397,64625.0
2018-06-01 09:40:00,79.34,79.42,79.26,79.38,39205.0,53.6397,53.6938,53.5857,53.6668,39205.0
2018-06-01 09:45:00,79.38,79.55,79.35,79.54,54088.0,53.6668,53.7817,53.6465,53.775,54088.0
2018-06-01 09:50:00,79.54,79.6,79.48,79.49,70373.0,53.775,53.8155,53.7344,53.7412,70373.0
2018-06-01 09:55:00,79.5,79.59,79.42,79.58,51115.0,53.7479,53.8088,53.6938,53.802,51115.0
2018-06-01 10:00:00,79.56,79.7,79.52,79.65,38946.0,53.7885,53.8831,53.7614,53.8493,38946.0
2018-06-01 10:05:00,79.64,79.64,79.56,79.56,52638.0,53.8426,53.8426,53.7885,53.7885,52638.0
2018-06-01 10:10:00,79.56,79.66,79.37,79.38,40916.0,53.7885,53.8561,53.66,53.6668,40916.0
2018-06-01 10:15:00,79.38,79.41,79.25,79.32,51109.0,53.6668,53.6871,53.5789,53.6262,51109.0
2018-06-01 10:20:00,79.31,79.44,79.25,79.35,39734.0,53.6195,53.7074,53.5789,53.6465,39734.0
2018-06-01 10:25:00,79.34,79.34,79.2,79.22,60116.0,53.6397,53.6397,53.5451,53.5586,60116.0
2018-06-01 10:30:00,79.22,79.29,79.18,79.22,49984.0,53.5586,53.6059,53.5316,53.5586,49984.0
2018-06-01 10:35:00,79.23,79.34,79.13,79.19,43054.0,53.5654,53.6397,53.4978,53.5383,43054.0
2018-06-01 10:40:00,79.19,79.29,79.08,79.18,56126.0,53.5383,53.6059,53.464,53.5316,56126.0
2018-06-01 10:45:00,79.19,79.4,79.18,79.37,29518.0,53.5383,53.6803,53.5316,53.66,29518.0
2018-06-01 10:50:00,79.38,79.44,79.29,79.35,274005.0,53.6668,53.7074,53.6059,53.6465,274005.0
2018-06-01 10:55:00,79.35,79.43,79.33,79.34,37106.0,53.6465,53.7006,53.633,53.6397,37106.0
2018-06-01 11:00:00,79.35,79.37,79.22,79.25,52645.0,53.6465,53.66,53.5586,53.5789,52645.0
2018-06-01 11:05:00,79.25,79.25,79.12,79.22,53212.0,53.5789,53.5789,53.491,53.5586,53212.0
2018-06-01 11:10:00,79.22,79.29,79.16,79.17,44151.0,53.5586,53.6059,53.5181,53.5248,44151.0
2018-06-01 11:15:00,79.16,79.17,79.04,79.06,27681.0,53.5181,53.5248,53.4369,53.4504,27681.0
2018-06-01 11:20:00,79.05,79.06,78.88,78.88,116308.0,53.4437,53.4504,53.3288,53.3288,116308.0
2018-06-01 11:25:00,78.89,78.89,78.75,78.76,62277.0,53.3355,53.3355,53.2409,53.2476,62277.0
2018-06-01 11:30:00,78.75,78.88,78.73,78.87,43715.0,53.2409,53.3288,53.2273,53.322,43715.0
2018-06-01 11:35:00,78.86,78.89,78.7,78.75,32007.0,53.3152,53.3355,53.2071,53.2409,32007.0
2018-06-01 11:40:00,78.74,78.83,78.74,78.78,31337.0,53.2341,53.2949,53.2341,53.2611,31337.0
2018-06-01 11:45:00,78.79,78.83,78.71,78.71,53214.0,53.2679,53.2949,53.2138,53.2138,53214.0
2018-06-01 11:50:00,78.71,78.85,78.67,78.82,53458.0,53.2138,53.3085,53.1868,53.2882,53458.0
2018-06-01 11:55:00,78.81,78.83,78.75,78.79,76747.0,53.2814,53.2949,53.2409,53.2679,76747.0
2018-06-01 12:00:00,78.79,78.8,78.7,78.72,30738.0,53.2679,53.2747,53.2071,53.2206,30738.0
2018-06-01 12:05:00,78.7,78.7,78.62,78.65,38808.0,53.2071,53.2071,53.153,53.1733,38808.0
2018-06-01 12:10:00,78.66,78.78,78.65,78.69,46036.0,53.18,53.2611,53.1733,53.2003,46036.0
2018-06-01 12:15:00,78.7,78.76,78.68,78.73,88360.0,53.2071,53.2476,53.1935,53.2273,88360.0
2018-06-01 12:20:00,78.74,78.79,78.7,78.77,27372.0,53.2341,53.2679,53.2071,53.2544,27372.0
2018-06-01 12:25:00,78.76,78.8,78.75,78.79,21308.0,53.2476,53.2747,53.2409,53.2679,21308.0
2018-06-01 12:30:00,78.79,78.87,78.78,78.86,30429.0,53.2679,53.322,53.2611,53.3152,30429.0
2018-06-01 12:35:00,78.86,78.9,78.83,78.85,34790.0,53.3152,53.3423,53.2949,53.3085,34790.0
2018-06-01 12:40:00,78.85,78.88,78.82,78.83,33212.0,53.3085,53.3288,53.2882,53.2949,33212.0
2018-06-01 12:45:00,78.83,78.89,78.8,78.85,26291.0,53.2949,53.3355,53.2747,53.3085,26291.0
2018-06-01 12:50:00,78.87,78.87,78.73,78.73,40213.0,53.322,53.322,53.2273,53.2273,40213.0
2018-06-01 12:55:00,78.72,78.74,78.68,78.7,81199.0,53.2206,53.2341,53.1935,53.2071,81199.0
2018-06-01 13:00:00,78.69,78.89,78.69,78.73,217338.0,53.2003,53.3355,53.2003,53.2273,217338.0
2018-06-01 13:05:00,78.73,78.75,78.65,78.69,51496.0,53.2273,53.2409,53.1733,53.2003,51496.0
2018-06-01 13:10:00,78.7,78.71,78.62,78.63,56316.0,53.2071,53.2138,53.153,53.1597,56316.0
2018-06-01 13:15:00,78.64,78.66,78.6,78.6,30094.0,53.1665,53.18,53.1394,53.1394,30094.0
2018-06-01 13:20:00,78.61,78.65,78.58,78.61,51541.0,53.1462,53.1733,53.1259,53.1462,51541.0
2018-06-01 13:25:00,78.62,78.64,78.55,78.55,29921.0,53.153,53.1665,53.1056,53.1056,29921.0
2018-06-01 13:30:00,78.56,78.61,78.51,78.52,61081.0,53.1124,53.1462,53.0786,53.0854,61081.0
2018-06-01 13:35:00,78.51,78.56,78.5,78.52,37103.0,53.0786,53.1124,53.0718,53.0854,37103.0
2018-06-01 13:40:00,78.51,78.72,78.51,78.71,347500.0,53.0786,53.2206,53.0786,53.2138,347500.0
2018-06-01 13:45:00,78.71,78.76,78.66,78.7,135424.0,53.2138,53.2476,53.18,53.2071,135424.0
2018-06-01 13:50:00,78.71,78.71,78.63,78.67,31273.0,53.2138,53.2138,53.1597,53.1868,31273.0
2018-06-01 13:55:00,78.67,78.67,78.54,78.59,232148.0,53.1868,53.1868,53.0989,53.1327,232148.0
2018-06-01 14:00:00,78.59,78.65,78.57,78.64,39154.0,53.1327,53.1733,53.1192,53.1665,39154.0
2018-06-01 14:05:00,78.65,78.65,78.52,78.55,86720.0,53.1733,53.1733,53.0854,53.1056,86720.0
2018-06-01 14:10:00,78.54,78.62,78.5,78.57,89725.0,53.0989,53.153,53.0718,53.1192,89725.0
2018-06-01 14:15:00,78.58,78.67,78.57,78.64,82789.0,53.1259,53.1868,53.1192,53.1665,82789.0
2018-06-01 14:20:00,78.63,78.76,78.61,78.71,53339.0,53.1597,53.2476,53.1462,53.2138,53339.0
2018-06-01 14:25:00,78.71,78.75,78.62,78.67,60906.0,53.2138,53.2409,53.153,53.1868,60906.0
2018-06-01 14:30:00,78.68,78.68,78.59,78.59,42938.0,53.1935,53.1935,53.1327,53.1327,42938.0
2018-06-01 14:35:00,78.6,78.6,78.53,78.55,25522.0,53.1394,53.1394,53.0921,53.1056,25522.0
2018-06-01 14:40:00,78.55,78.56,78.51,78.56,45877.0,53.1056,53.1124,53.0786,53.1124,45877.0
2018-06-01 14:45:00,78.56,78.57,78.46,78.53,110116.0,53.1124,53.1192,53.0448,53.0921,110116.0
2018-06-01 14:50:00,78.53,78.55,78.48,78.5,64594.0,53.0921,53.1056,53.0583,53.0718,64594.0
2018-06-01 14:55:00,78.51,78.57,78.48,78.51,52932.0,53.0786,53.1192,53.0583,53.0786,52932.0
2018-06-01 15:00:00,78.51,78.53,78.47,78.49,99908.0,53.0786,53.0921,53.0516,53.0651,99908.0
2018-06-01 15:05:00,78.5,78.51,78.36,78.36,137702.0,53.0718,53.0786,52.9772,52.9772,137702.0
2018-06-01 15:10:00,78.36,78.39,78.22,78.27,70375.0,52.9772,52.9975,52.8825,52.9163,70375.0
2018-06-01 15:15:00,78.27,78.28,78.16,78.16,253034.0,52.9163,52.9231,52.842,52.842,253034.0
2018-06-01 15:20:00,78.18,78.26,78.17,78.19,81132.0,52.8555,52.9096,52.8487,52.8623,81132.0
2018-06-01 15:25:00,78.2,78.22,78.06,78.07,103814.0,52.869,52.8825,52.7744,52.7811,103814.0
2018-06-01 15:30:00,78.08,78.15,78.07,78.1,74465.0,52.7879,52.8352,52.7811,52.8014,74465.0
2018-06-01 15:35:00,78.11,78.11,78.05,78.09,84030.0,52.8082,52.8082,52.7676,52.7947,84030.0
2018-06-01 15:40:00,78.09,78.17,78.06,78.12,173576.0,52.7947,52.8487,52.7744,52.8149,173576.0
2018-06-01 15:45:00,78.14,78.18,78.05,78.16,190762.0,52.8285,52.8555,52.7676,52.842,190762.0
2018-06-01 15:50:00,78.16,78.17,78.09,78.12,151497.0,52.842,52.8487,52.7947,52.8149,151497.0
2018-06-01 15:55:00,78.11,78.17,78.1,78.17,457328.0,52.8082,52.8487,52.8014,52.8487,457328.0
2018-06-04 09:30:00,78.08,78.17,77.78,77.87,221203.0,52.7879,52.8487,52.5851,52.6459,221203.0
2018-06-04 09:35:00,77.88,78.53,77.84,78.44,150728.0,52.6527,53.0921,52.6256,53.0313,150728.0
2018-06-04 09:40:00,78.47,78.64,78.43,78.51,104786.0,53.0516,53.1665,53.0245,53.0786,104786.0
2018-06-04 09:45:00,78.52,78.67,78.43,78.64,73882.0,53.0854,53.1868,53.0245,53.1665,73882.0
2018-06-04 09:50:00,78.63,78.77,78.5,78.76,107496.0,53.1597,53.2544,53.0718,53.2476,107496.0
2018-06-04 09:55:00,78.77,78.85,78.72,78.84,92082.0,53.2544,53.3085,53.2206,53.3017,92082.0
2018-06-04 10:00:00,78.85,78.93,78.52,78.52,113818.0,53.3085,53.3626,53.0854,53.0854,113818.0
2018-06-04 10:05:00,78.52,78.57,78.43,78.47,79679.0,53.0854,53.1192,53.0245,53.0516,79679.0
2018-06-04 10:10:00,78.47,78.65,78.44,78.6,55867.0,53.0516,53.1733,53.0313,53.1394,55867.0
2018-06-04 10:15:00,78.61,78.68,78.53,78.6,36655.0,53.1462,53.1935,53.0921,53.1394,36655.0
2018-06-04 10:20:00,78.61,78.68,78.56,78.65,36647.0,53.1462,53.1935,53.1124,53.1733,36647.0
2018-06-04 10:25:00,78.66,78.71,78.59,78.6,48129.0,53.18,53.2138,53.1327,53.1394,48129.0
2018-06-04 10:30:00,78.59,78.63,78.52,78.54,26075.0,53.1327,53.1597,53.0854,53.0989,26075.0
2018-06-04 10:35:00,78.55,78.55,78.49,78.55,27994.0,53.1056,53.1056,53.0651,53.1056,27994.0
2018-06-04 10:40:00,78.54,78.7,78.54,78.64,41831.0,53.0989,53.2071,53.0989,53.1665,41831.0
2018-06-04 10:45:00,78.63,78.69,78.62,78.65,33651.0,53.1597,53.2003,53.153,53.1733,33651.0
2018-06-04 10:50:00,78.63,78.68,78.6,78.65,37776.0,53.1597,53.1935,53.1394,53.1733,37776.0
2018-06-04 10:55:00,78.65,78.7,78.64,78.67,36116.0,53.1733,53.2071,53.1665,53.1868,36116.0
2018-06-04 11:00:00,78.67,78.72,78.63,78.68,66644.0,53.1868,53.2206,53.1597,53.1935,66644.0
2018-06-04 11:05:00,78.67,78.71,78.65,78.68,87246.0,53.1868,53.2138,53.1733,53.1935,87246.0
2018-06-04 11:10:00,78.67,78.68,78.56,78.57,64948.0,53.1868,53.1935,53.1124,53.1192,64948.0
2018-06-04 11:15:00,78.57,78.58,78.44,78.47,30190.0,53.1192,53.1259,53.0313,53.0516,30190.0
2018-06-04 11:20:00,78.46,78.47,78.26,78.28,52477.0,53.0448,53.0516,52.9096,52.9231,52477.0
2018-06-04 11:25:00,78.29,78.42,78.29,78.4,42088.0,52.9299,53.0178,52.9299,53.0042,42088.0
2018-06-04 11:30:00,78.41,78.42,78.32,78.33,40303.0,53.011,53.0178,52.9501,52.9569,40303.0
2018-06-04 11:35:00,78.34,78.38,78.27,78.31,29007.0,52.9637,52.9907,52.9163,52.9434,29007.0
2018-06-04 11:40:00,78.31,78.34,78.26,78.32,37019.0,52.9434,52.9637,52.9096,52.9501,37019.0
2018-06-04 11:45:00,78.31,78.32,78.23,78.23,44905.0,52.9434,52.9501,52.8893,52.8893,44905.0
2018-06-04 11:50:00,78.25,78.31,78.24,78.28,25431.0,52.9028,52.9434,52.8961,52.9231,25431.0
2018-06-04 11:55:00,78.28,78.33,78.17,78.33,46920.0,52.9231,52.9569,52.8487,52.9569,46920.0
2018-06-04 12:00:00,78.33,78.49,78.28,78.48,47755.0,52.9569,53.0651,52.9231,53.0583,47755.0
2018-06-04 12:05:00,78.48,78.71,78.47,78.69,59553.0,53.0583,53.2138,53.0516,53.2003,59553.0
2018-06-04 12:10:00,78.7,78.84,78.69,78.83,86303.0,53.2071,53.3017,53.2003,53.2949,86303.0
2018-06-04 12:15:00,78.82,78.82,78.67,78.7,51857.0,53.2882,53.2882,53.1868,53.2071,51857.0
2018-06-04 12:20:00,78.7,78.74,78.59,78.61,58094.0,53.2071,53.2341,53.1327,53.1462,58094.0
2018-06-04 12:25:00,78.61,78.63,78.54,78.56,37194.0,53.1462,53.1597,53.0989,53.1124,37194.0
2018-06-04 12:30:00,78.57,78.58,78.47,78.5,48710.0,53.1192,53.1259,53.0516,53.0718,48710.0
2018-06-04 12:35:00,78.5,78.52,78.41,78.45,46398.0,53.0718,53.0854,53.011,53.038,46398.0
2018-06-04 12:40:00,78.46,78.47,78.4,78.42,27620.0,53.0448,53.0516,53.0042,53.0178,27620.0
2018-06-04 12:45:00,78.42,78.47,78.36,78.46,173066.0,53.0178,53.0516,52.9772,53.0448,173066.0
2018-06-04 12:50:00,78.47,78.48,78.45,78.46,27801.0,53.0516,53.0583,53.038,53.0448,27801.0
2018-06-04 12:55:00,78.47,78.53,78.43,78.53,41151.0,53.0516,53.0921,53.0245,53.0921,41151.0
2018-06-04 13:00:00,78.53,78.63,78.52,78.62,20442.0,53.0921,53.1597,53.0854,53.153,20442.0
2018-06-04 13:05:00,78.61,78.68,78.61,78.68,32205.0,53.1462,53.1935,53.1462,53.1935,32205.0
2018-06-04 13:10:00,78.68,78.68,78.6,78.61,23740.0,53.1935,53.1935,53.1394,53.1462,23740.0
2018-06-04 13:15:00,78.62,78.67,78.61,78.65,20394.0,53.153,53.1868,53.1462,53.1733,20394.0
2018-06-04 13:20:00,78.65,78.7,78.59,78.67,30120.0,53.1733,53.2071,53.1327,53.1868,30120.0
2018-06-04 13:25:00,78.66,78.71,78.66,78.68,33536.0,53.18,53.2138,53.18,53.1935,33536.0
2018-06-04 13:30:00,78.69,78.69,78.52,78.52,29457.0,53.2003,53.2003,53.0854,53.0854,29457.0
2018-06-04 13:35:00,78.52,78.61,78.5,78.58,22522.0,53.0854,53.1462,53.0718,53.1259,22522.0
2018-06-04 13:40:00,78.59,78.59,78.55,78.56,20101.0,53.1327,53.1327,53.1056,53.1124,20101.0
2018-06-04 13:45:00,78.56,78.58,78.54,78.56,20163.0,53.1124,53.1259,53.0989,53.1124,20163.0
2018-06-04 13:50:00,78.55,78.58,78.54,78.56,28329.0,53.1056,53.1259,53.0989,53.1124,28329.0
2018-06-04 13:55:00,78.56,78.64,78.55,78.61,37226.0,53.1124,53.1665,53.1056,53.1462,37226.0
2018-06-04 14:00:00,78.61,78.68,78.6,78.67,33732.0,53.1462,53.1935,53.1394,53.1868,33732.0
2018-06-04 14:05:00,78.67,78.7,78.64,78.66,33902.0,53.1868,53.2071,53.1665,53.18,33902.0
2018-06-04 14:10:00,78.67,78.72,78.66,78.7,51855.0,53.1868,53.2206,53.18,53.2071,51855.0
2018-06-04 14:15:00,78.69,78.7,78.63,78.65,46024.0,53.2003,53.2071,53.1597,53.1733,46024.0
2018-06-04 14:20:00,78.66,78.66,78.6,78.61,31630.0,53.18,53.18,53.1394,53.1462,31630.0
2018-06-04 14:25:00,78.62,78.64,78.57,78.57,29885.0,53.153,53.1665,53.1192,53.1192,29885.0
2018-06-04 14:30:00,78.58,78.58,78.5,78.52,48497.0,53.1259,53.1259,53.0718,53.0854,48497.0
2018-06-04 14:35:00,78.53,78.54,78.46,78.48,35498.0,53.0921,53.0989,53.0448,53.0583,35498.0
2018-06-04 14:40:00,78.48,78.48,78.44,78.45,31115.0,53.0583,53.0583,53.0313,53.038,31115.0
2018-06-04 14:45:00,78.45,78.47,78.43,78.46,30322.0,53.038,53.0516,53.0245,53.0448,30322.0
2018-06-04 14:50:00,78.46,78.51,78.44,78.51,44817.0,53.0448,53.0786,53.0313,53.0786,44817.0
2018-06-04 14:55:00,78.51,78.55,78.43,78.43,66518.0,53.0786,53.1056,53.0245,53.0245,66518.0
2018-06-04 15:00:00,78.43,78.44,78.37,78.38,38839.0,53.0245,53.0313,52.984,52.9907,38839.0
2018-06-04 15:05:00,78.38,78.47,78.36,78.45,58357.0,52.9907,53.0516,52.9772,53.038,58357.0
2018-06-04 15:10:00,78.46,78.54,78.44,78.47,55937.0,53.0448,53.0989,53.0313,53.0516,55937.0
2018-06-04 15:15:00,78.48,78.49,78.44,78.46,32637.0,53.0583,53.0651,53.0313,53.0448,32637.0
2018-06-04 15:20:00,78.47,78.48,78.4,78.4,36776.0,53.0516,53.0583,53.0042,53.0042,36776.0
2018-06-04 15:25:00,78.41,78.42,78.35,78.36,46773.0,53.011,53.0178,52.9704,52.9772,46773.0
2018-06-04 15:30:00,78.35,78.43,78.34,78.43,52734.0,52.9704,53.0245,52.9637,53.0245,52734.0
2018-06-04 15:35:00,78.43,78.43,78.38,78.39,67707.0,53.0245,53.0245,52.9907,52.9975,67707.0
2018-06-04 15:40:00,78.4,78.45,78.39,78.44,90795.0,53.0042,53.038,52.9975,53.0313,90795.0
2018-06-04 15:45:00,78.44,78.44,78.35,78.41,134885.0,53.0313,53.0313,52.9704,53.011,134885.0
2018-06-04 15:50:00,78.41,78.45,78.4,78.42,114273.0,53.011,53.038,53.0042,53.0178,114273.0
2018-06-04 15:55:00,78.42,78.46,78.34,78.41,368652.0,53.0178,53.0448,52.9637,53.011,368652.0
2018-06-05 09:30:00,78.51,78.6,78.26,78.41,144353.0,53.0786,53.1394,52.9096,53.011,144353.0
2018-06-05 09:35:00,78.37,78.43,78.01,78.1,47072.0,52.984,53.0245,52.7406,52.8014,47072.0
2018-06-05 09:40:00,78.08,78.09,77.85,77.97,69743.0,52.7879,52.7947,52.6324,52.7135,69743.0
2018-06-05 09:45:00,77.97,77.97,77.81,77.84,74262.0,52.7135,52.7135,52.6054,52.6256,74262.0
2018-06-05 09:50:00,77.83,77.85,77.68,77.73,162763.0,52.6189,52.6324,52.5175,52.5513,162763.0
2018-06-05 09:55:00,77.74,77.82,77.72,77.79,135723.0,52.558,52.6121,52.5445,52.5918,135723.0
2018-06-05 10:00:00,77.79,77.8,77.67,77.75,81702.0,52.5918,52.5986,52.5107,52.5648,81702.0
2018-06-05 10:05:00,77.75,77.95,77.7,77.84,211218.0,52.5648,52.7,52.531,52.6256,211218.0
2018-06-05 10:10:00,77.83,77.99,77.82,77.98,89467.0,52.6189,52.727,52.6121,52.7203,89467.0
2018-06-05 10:15:00,77.98,78.08,77.95,78.01,62470.0,52.7203,52.7879,52.7,52.7406,62470.0
2018-06-05 10:20:00,78.0,78.17,78.0,78.1,45037.0,52.7338,52.8487,52.7338,52.8014,45037.0
2018-06-05 10:25:00,78.09,78.13,78.05,78.07,41473.0,52.7947,52.8217,52.7676,52.7811,41473.0
2018-06-05 10:30:00,78.08,78.08,77.85,77.9,85833.0,52.7879,52.7879,52.6324,52.6662,85833.0
2018-06-05 10:35:00,77.89,77.92,77.85,77.91,33602.0,52.6594,52.6797,52.6324,52.673,33602.0
2018-06-05 10:40:00,77.9,77.91,77.81,77.83,41716.0,52.6662,52.673,52.6054,52.6189,41716.0
2018-06-05 10:45:00,77.82,77.95,77.8,77.92,50513.0,52.6121,52.7,52.5986,52.6797,50513.0
2018-06-05 10:50:00,77.93,77.95,77.87,77.9,54806.0,52.6865,52.7,52.6459,52.6662,54806.0
2018-06-05 10:55:00,77.9,77.94,77.81,77.86,76824.0,52.6662,52.6932,52.6054,52.6392,76824.0
2018-06-05 11:00:00,77.87,77.88,77.84,77.87,28864.0,52.6459,52.6527,52.6256,52.6459,28864.0
2018-06-05 11:05:00,77.87,77.87,77.63,77.73,68796.0,52.6459,52.6459,52.4837,52.5513,68796.0
2018-06-05 11:10:00,77.73,77.73,77.63,77.7,40523.0,52.5513,52.5513,52.4837,52.531,40523.0
2018-06-05 11:15:00,77.7,77.77,77.64,77.64,48007.0,52.531,52.5783,52.4904,52.4904,48007.0
2018-06-05 11:20:00,77.65,77.67,77.61,77.63,46333.0,52.4972,52.5107,52.4701,52.4837,46333.0
2018-06-05 11:25:00,77.63,77.65,77.54,77.56,43224.0,52.4837,52.4972,52.4228,52.4363,43224.0
2018-06-05 11:30:00,77.57,77.59,77.53,77.57,44195.0,52.4431,52.4566,52.416,52.4431,44195.0
2018-06-05 11:35:00,77.57,77.58,77.53,77.54,141500.0,52.4431,52.4499,52.416,52.4228,141500.0
2018-06-05 11:40:00,77.53,77.58,77.5,77.57,167477.0,52.416,52.4499,52.3958,52.4431,167477.0
2018-06-05 11:45:00,77.58,77.58,77.44,77.44,162183.0,52.4499,52.4499,52.3552,52.3552,162183.0
2018-06-05 11:50:00,77.5,77.54,77.37,77.4,60116.0,52.3958,52.4228,52.3079,52.3282,60116.0
2018-06-05 11:55:00,77.4,77.42,77.27,77.27,59022.0,52.3282,52.3417,52.2403,52.2403,59022.0
2018-06-05 12:00:00,77.28,77.35,77.27,77.28,72182.0,52.247,52.2944,52.2403,52.247,72182.0
2018-06-05 12:05:00,77.29,77.35,77.23,77.33,91265.0,52.2538,52.2944,52.2132,52.2808,91265.0
2018-06-05 12:10:00,77.33,77.42,77.32,77.39,36368.0,52.2808,52.3417,52.2741,52.3214,36368.0
2018-06-05 12:15:00,77.39,77.69,77.37,77.59,499531.0,52.3214,52.5242,52.3079,52.4566,499531.0
2018-06-05 12:20:00,77.6,77.69,77.57,77.57,74394.0,52.4634,52.5242,52.4431,52.4431,74394.0
2018-06-05 12:25:00,77.57,77.84,77.56,77.78,396857.0,52.4431,52.6256,52.4363,52.5851,396857.0
2018-06-05 12:30:00,77.77,77.84,77.72,77.82,61693.0,52.5783,52.6256,52.5445,52.6121,61693.0
2018-06-05 12:35:00,77.82,77.83,77.77,77.81,45882.0,52.6121,52.6189,52.5783,52.6054,45882.0
2018-06-05 12:40:00,77.81,77.95,77.79,77.95,79918.0,52.6054,52.7,52.5918,52.7,79918.0
2018-06-05 12:45:00,77.95,77.97,77.85,77.85,48577.0,52.7,52.7135,52.6324,52.6324,48577.0
2018-06-05 12:50:00,77.87,77.9,77.76,77.81,323581.0,52.6459,52.6662,52.5715,52.6054,323581.0
2018-06-05 12:55:00,77.81,78.05,77.8,77.93,117061.0,52.6054,52.7676,52.5986,52.6865,117061.0
2018-06-05 13:00:00,77.92,77.95,77.88,77.94,38531.0,52.6797,52.7,52.6527,52.6932,38531.0
2018-06-05 13:05:00,77.94,77.94,77.88,77.91,27933.0,52.6932,52.6932,52.6527,52.673,27933.0
2018-06-05 13:10:00,77.91,78.04,77.91,78.02,112847.0,52.673,52.7608,52.673,52.7473,112847.0
2018-06-05 13:15:00,78.01,78.05,77.91,77.92,29821.0,52.7406,52.7676,52.673,52.6797,29821.0
2018-06-05 13:20:00,77.92,77.96,77.9,77.93,18244.0,52.6797,52.7068,52.6662,52.6865,18244.0
2018-06-05 13:25:00,77.94,78.0,77.91,77.94,25658.0,52.6932,52.7338,52.673,52.6932,25658.0
2018-06-05 13:30:00,77.94,77.99,77.87,77.91,31607.0,52.6932,52.727,52.6459,52.673,31607.0
2018-06-05 13:35:00,77.91,77.93,77.89,77.89,21104.0,52.673,52.6865,52.6594,52.6594,21104.0
2018-06-05 13:40:00,77.9,77.91,77.86,77.88,24285.0,52.6662,52.673,52.6392,52.6527,24285.0
2018-06-05 13:45:00,77.9,77.9,77.81,77.83,22088.0,52.6662,52.6662,52.6054,52.6189,22088.0
2018-06-05 13:50:00,77.82,77.84,77.74,77.76,34042.0,52.6121,52.6256,52.558,52.5715,34042.0
2018-06-05 13:55:00,77.75,77.79,77.71,77.71,37274.0,52.5648,52.5918,52.5377,52.5377,37274.0
2018-06-05 14:00:00,77.73,77.74,77.61,77.64,32546.0,52.5513,52.558,52.4701,52.4904,32546.0
2018-06-05 14:05:00,77.64,77.66,77.55,77.6,73641.0,52.4904,52.5039,52.4296,52.4634,73641.0
2018-06-05 14:10:00,77.62,77.7,77.6,77.7,49161.0,52.4769,52.531,52.4634,52.531,49161.0
2018-06-05 14:15:00,77.7,77.78,77.69,77.75,44270.0,52.531,52.5851,52.5242,52.5648,44270.0
2018-06-05 14:20:00,77.75,77.75,77.66,77.72,43898.0,52.5648,52.5648,52.5039,52.5445,43898.0
2018-06-05 14:25:00,77.71,77.78,77.71,77.78,37837.0,52.5377,52.5851,52.5377,52.5851,37837.0
2018-06-05 14:30:00,77.78,77.87,77.76,77.84,50122.0,52.5851,52.6459,52.5715,52.6256,50122.0
2018-06-05 14:35:00,77.84,77.86,77.79,77.84,46334.0,52.6256,52.6392,52.5918,52.6256,46334.0
2018-06-05 14:40:00,77.85,77.85,77.78,77.8,42787.0,52.6324,52.6324,52.5851,52.5986,42787.0
2018-06-05 14:45:00,77.79,77.82,77.78,77.8,37069.0,52.5918,52.6121,52.5851,52.5986,37069.0
2018-06-05 14:50:00,77.8,77.82,77.76,77.79,59284.0,52.5986,52.6121,52.5715,52.5918,59284.0
2018-06-05 14:55:00,77.79,77.8,77.73,77.75,62639.0,52.5918,52.5986,52.5513,52.5648,62639.0
2018-06-05 15:00:00,77.76,77.78,77.73,77.77,52046.0,52.5715,52.5851,52.5513,52.5783,52046.0
2018-06-05 15:05:00,77.77,77.77,77.73,77.73,68573.0,52.5783,52.5783,52.5513,52.5513,68573.0
2018-06-05 15:10:00,77.73,77.75,77.64,77.65,71938.0,52.5513,52.5648,52.4904,52.4972,71938.0
2018-06-05 15:15:00,77.65,77.71,77.62,77.71,57197.0,52.4972,52.5377,52.4769,52.5377,57197.0
2018-06-05 15:20:00,77.71,77.73,77.69,77.7,78150.0,52.5377,52.5513,52.5242,52.531,78150.0
2018-06-05 15:25:00,77.71,77.72,77.62,77.67,60258.0,52.5377,52.5445,52.4769,52.5107,60258.0
2018-06-05 15:30:00,77.66,77.67,77.61,77.63,62843.0,52.5039,52.5107,52.4701,52.4837,62843.0
2018-06-05 15:35:00,77.64,77.72,77.58,77.7,86761.0,52.4904,52.5445,52.4499,52.531,86761.0
2018-06-05 15:40:00,77.71,77.71,77.61,77.61,103346.0,52.5377,52.5377,52.4701,52.4701,103346.0
2018-06-05 15:45:00,77.61,77.63,77.54,77.62,121864.0,52.4701,52.4837,52.4228,52.4769,121864.0
2018-06-05 15:50:00,77.61,77.62,77.52,77.55,206052.0,52.4701,52.4769,52.4093,52.4296,206052.0
2018-06-05 15:55:00,77.54,77.57,77.48,77.53,361298.0,52.4228,52.4431,52.3822,52.416,361298.0
2018-06-06 09:30:00,77.55,77.61,76.85,77.01,233932.0,52.4296,52.4701,51.9563,52.0645,233932.0
2018-06-06 09:35:00,77.01,77.22,76.89,77.04,166333.0,52.0645,52.2065,51.9834,52.0848,166333.0
2018-06-06 09:40:00,77.05,77.1,76.95,77.02,169308.0,52.0915,52.1253,52.0239,52.0713,169308.0
2018-06-06 09:45:00,77.01,77.22,76.96,77.17,173523.0,52.0645,52.2065,52.0307,52.1727,173523.0
2018-06-06 09:50:00,77.18,77.3,77.04,77.13,98378.0,52.1794,52.2606,52.0848,52.1456,98378.0
2018-06-06 09:55:00,77.13,77.17,77.08,77.11,92614.0,52.1456,52.1727,52.1118,52.1321,92614.0
2018-06-06 10:00:00,77.11,77.16,77.01,77.03,95368.0,52.1321,52.1659,52.0645,52.078,95368.0
2018-06-06 10:05:00,77.02,77.04,76.74,76.77,128414.0,52.0713,52.0848,51.882,51.9022,128414.0
2018-06-06 10:10:00,76.77,76.77,76.36,76.38,202720.0,51.9022,51.9022,51.625,51.6386,202720.0
2018-06-06 10:15:00,76.38,76.58,76.38,76.48,142287.0,51.6386,51.7738,51.6386,51.7062,142287.0
2018-06-06 10:20:00,76.48,76.52,76.28,76.46,188494.0,51.7062,51.7332,51.571,51.6926,188494.0
2018-06-06 10:25:00,76.45,76.65,76.45,76.61,241859.0,51.6859,51.8211,51.6859,51.7941,241859.0
2018-06-06 10:30:00,76.61,76.79,76.61,76.77,113311.0,51.7941,51.9158,51.7941,51.9022,113311.0
2018-06-06 10:35:00,76.76,76.83,76.73,76.74,61223.0,51.8955,51.9428,51.8752,51.882,61223.0
2018-06-06 10:40:00,76.73,76.75,76.64,76.68,88803.0,51.8752,51.8887,51.8143,51.8414,88803.0
2018-06-06 10:45:00,76.69,76.71,76.65,76.66,41182.0,51.8481,51.8617,51.8211,51.8279,41182.0
2018-06-06 10:50:00,76.67,76.84,76.56,76.84,81252.0,51.8346,51.9496,51.7603,51.9496,81252.0
2018-06-06 10:55:00,76.84,76.92,76.73,76.78,73492.0,51.9496,52.0036,51.8752,51.909,73492.0
2018-06-06 11:00:00,76.78,76.84,76.63,76.66,42877.0,51.909,51.9496,51.8076,51.8279,42877.0
2018-06-06 11:05:00,76.65,76.69,76.45,76.5,62068.0,51.8211,51.8481,51.6859,51.7197,62068.0
2018-06-06 11:10:00,76.5,76.51,76.37,76.38,48145.0,51.7197,51.7265,51.6318,51.6386,48145.0
2018-06-06 11:15:00,76.38,76.38,76.24,76.28,96649.0,51.6386,51.6386,51.5439,51.571,96649.0
2018-06-06 11:20:00,76.28,76.36,76.21,76.29,126885.0,51.571,51.625,51.5236,51.5777,126885.0
2018-06-06 11:25:00,76.28,76.38,76.25,76.37,71447.0,51.571,51.6386,51.5507,51.6318,71447.0
2018-06-06 11:30:00,76.37,76.41,76.25,76.3,83557.0,51.6318,51.6588,51.5507,51.5845,83557.0
2018-06-06 11:35:00,76.3,76.5,76.26,76.48,110555.0,51.5845,51.7197,51.5574,51.7062,110555.0
2018-06-06 11:40:00,76.47,76.52,76.43,76.49,358428.0,51.6994,51.7332,51.6724,51.7129,358428.0
2018-06-06 11:45:00,76.5,76.61,76.49,76.58,90375.0,51.7197,51.7941,51.7129,51.7738,90375.0
2018-06-06 11:50:00,76.58,76.61,76.53,76.55,68312.0,51.7738,51.7941,51.74,51.7535,68312.0
2018-06-06 11:55:00,76.55,76.59,76.51,76.55,66133.0,51.7535,51.7805,51.7265,51.7535,66133.0
2018-06-06 12:00:00,76.54,76.75,76.53,76.7,133032.0,51.7467,51.8887,51.74,51.8549,133032.0
2018-06-06 12:05:00,76.7,76.88,76.68,76.86,58014.0,51.8549,51.9766,51.8414,51.9631,58014.0
2018-06-06 12:10:00,76.86,76.9,76.8,76.82,61562.0,51.9631,51.9901,51.9225,51.936,61562.0
2018-06-06 12:15:00,76.81,76.9,76.8,76.85,93845.0,51.9293,51.9901,51.9225,51.9563,93845.0
2018-06-06 12:20:00,76.84,76.89,76.77,76.82,90828.0,51.9496,51.9834,51.9022,51.936,90828.0
2018-06-06 12:25:00,76.83,76.85,76.79,76.81,79083.0,51.9428,51.9563,51.9158,51.9293,79083.0
2018-06-06 12:30:00,76.82,76.96,76.82,76.94,142875.0,51.936,52.0307,51.936,52.0172,142875.0
2018-06-06 12:35:00,76.94,76.96,76.83,76.9,134185.0,52.0172,52.0307,51.9428,51.9901,134185.0
2018-06-06 12:40:00,76.9,77.0,76.85,76.99,116747.0,51.9901,52.0577,51.9563,52.051,116747.0
2018-06-06 12:45:00,76.98,77.02,76.87,76.87,55290.0,52.0442,52.0713,51.9698,51.9698,55290.0
2018-06-06 12:50:00,76.88,76.92,76.79,76.83,62834.0,51.9766,52.0036,51.9158,51.9428,62834.0
2018-06-06 12:55:00,76.82,76.83,76.71,76.75,103952.0,51.936,51.9428,51.8617,51.8887,103952.0
2018-06-06 13:00:00,76.75,76.75,76.61,76.63,86448.0,51.8887,51.8887,51.7941,51.8076,86448.0
2018-06-06 13:05:00,76.63,76.67,76.61,76.63,87163.0,51.8076,51.8346,51.7941,51.8076,87163.0
2018-06-06 13:10:00,76.64,76.69,76.61,76.64,92440.0,51.8143,51.8481,51.7941,51.8143,92440.0
2018-06-06 13:15:00,76.63,76.66,76.61,76.64,52902.0,51.8076,51.8279,51.7941,51.8143,52902.0
2018-06-06 13:20:00,76.64,76.69,76.61,76.66,53506.0,51.8143,51.8481,51.7941,51.8279,53506.0
2018-06-06 13:25:00,76.67,76.76,76.64,76.76,116065.0,51.8346,51.8955,51.8143,51.8955,116065.0
2018-06-06 13:30:00,76.77,76.79,76.72,76.72,30153.0,51.9022,51.9158,51.8684,51.8684,30153.0
2018-06-06 13:35:00,76.71,76.72,76.57,76.59,48004.0,51.8617,51.8684,51.767,51.7805,48004.0
2018-06-06 13:40:00,76.6,76.61,76.54,76.56,49040.0,51.7873,51.7941,51.7467,51.7603,49040.0
2018-06-06 13:45:00,76.56,76.68,76.55,76.61,56640.0,51.7603,51.8414,51.7535,51.7941,56640.0
2018-06-06 13:50:00,76.61,76.67,76.6,76.64,45794.0,51.7941,51.8346,51.7873,51.8143,45794.0
2018-06-06 13:55:00,76.63,76.64,76.56,76.59,38322.0,51.8076,51.8143,51.7603,51.7805,38322.0
2018-06-06 14:00:00,76.59,76.61,76.48,76.49,93815.0,51.7805,51.7941,51.7062,51.7129,93815.0
2018-06-06 14:05:00,76.49,76.53,76.49,76.49,65919.0,51.7129,51.74,51.7129,51.7129,65919.0
2018-06-06 14:10:00,76.49,76.51,76.46,76.47,55888.0,51.7129,51.7265,51.6926,51.6994,55888.0
2018-06-06 14:15:00,76.46,76.47,76.42,76.44,52906.0,51.6926,51.6994,51.6656,51.6791,52906.0
2018-06-06 14:20:00,76.45,76.46,76.34,76.34,55358.0,51.6859,51.6926,51.6115,51.6115,55358.0
2018-06-06 14:25:00,76.34,76.35,76.27,76.3,95381.0,51.6115,51.6183,51.5642,51.5845,95381.0
2018-06-06 14:30:00,76.29,76.37,76.29,76.37,47046.0,51.5777,51.6318,51.5777,51.6318,47046.0
2018-06-06 14:35:00,76.38,76.53,76.38,76.49,62995.0,51.6386,51.74,51.6386,51.7129,62995.0
2018-06-06 14:40:00,76.49,76.52,76.46,76.52,71862.0,51.7129,51.7332,51.6926,51.7332,71862.0
2018-06-06 14:45:00,76.51,76.6,76.51,76.56,65820.0,51.7265,51.7873,51.7265,51.7603,65820.0
2018-06-06 14:50:00,76.56,76.57,76.48,76.5,77304.0,51.7603,51.767,51.7062,51.7197,77304.0
2018-06-06 14:55:00,76.49,76.52,76.46,76.48,60433.0,51.7129,51.7332,51.6926,51.7062,60433.0
2018-06-06 15:00:00,76.47,76.51,76.45,76.51,41761.0,51.6994,51.7265,51.6859,51.7265,41761.0
2018-06-06 15:05:00,76.5,76.58,76.46,76.46,74250.0,51.7197,51.7738,51.6926,51.6926,74250.0
2018-06-06 15:10:00,76.46,76.48,76.38,76.47,68297.0,51.6926,51.7062,51.6386,51.6994,68297.0
2018-06-06 15:15:00,76.46,76.51,76.41,76.49,108918.0,51.6926,51.7265,51.6588,51.7129,108918.0
2018-06-06 15:20:00,76.49,76.51,76.45,76.5,87083.0,51.7129,51.7265,51.6859,51.7197,87083.0
2018-06-06 15:25:00,76.49,76.51,76.43,76.49,83752.0,51.7129,51.7265,51.6724,51.7129,83752.0
2018-06-06 15:30:00,76.48,76.55,76.45,76.55,80174.0,51.7062,51.7535,51.6859,51.7535,80174.0
2018-06-06 15:35:00,76.54,76.59,76.51,76.59,75595.0,51.7467,51.7805,51.7265,51.7805,75595.0
2018-06-06 15:40:00,76.59,76.69,76.59,76.66,95455.0,51.7805,51.8481,51.7805,51.8279,95455.0
2018-06-06 15:45:00,76.66,76.67,76.62,76.65,97686.0,51.8279,51.8346,51.8008,51.8211,97686.0
2018-06-06 15:50:00,76.65,76.74,76.62,76.72,122587.0,51.8211,51.882,51.8008,51.8684,122587.0
2018-06-06 15:55:00,76.72,76.88,76.71,76.85,437561.0,51.8684,51.9766,51.8617,51.9563,437561.0
2018-06-07 09:30:00,76.85,76.85,76.33,76.42,216209.0,51.9563,51.9563,51.6048,51.6656,216209.0
2018-06-07 09:35:00,76.37,76.91,76.37,76.84,173057.0,51.6318,51.9969,51.6318,51.9496,173057.0
2018-06-07 09:40:00,76.82,77.28,76.82,77.27,96122.0,51.936,52.247,51.936,52.2403,96122.0
2018-06-07 09:45:00,77.27,77.62,77.26,77.6,105236.0,52.2403,52.4769,52.2335,52.4634,105236.0
2018-06-07 09:50:00,77.61,77.73,77.46,77.51,137507.0,52.4701,52.5513,52.3687,52.4025,137507.0
2018-06-07 09:55:00,77.5,77.56,77.36,77.52,98529.0,52.3958,52.4363,52.3011,52.4093,98529.0
2018-06-07 10:00:00,77.53,77.64,77.45,77.64,63098.0,52.416,52.4904,52.362,52.4904,63098.0
2018-06-07 10:05:00,77.64,77.69,77.47,77.59,134943.0,52.4904,52.5242,52.3755,52.4566,134943.0
2018-06-07 10:10:00,77.58,77.64,77.43,77.56,132684.0,52.4499,52.4904,52.3484,52.4363,132684.0
2018-06-07 10:15:00,77.56,77.77,77.56,77.7,92482.0,52.4363,52.5783,52.4363,52.531,92482.0
2018-06-07 10:20:00,77.7,77.83,77.62,77.65,56758.0,52.531,52.6189,52.4769,52.4972,56758.0
2018-06-07 10:25:00,77.66,77.68,77.56,77.63,32662.0,52.5039,52.5175,52.4363,52.4837,32662.0
2018-06-07 10:30:00,77.61,77.93,77.56,77.92,63667.0,52.4701,52.6865,52.4363,52.6797,63667.0
2018-06-07 10:35:00,77.89,78.08,77.81,78.04,73671.0,52.6594,52.7879,52.6054,52.7608,73671.0
2018-06-07 10:40:00,78.06,78.18,77.98,78.02,56615.0,52.7744,52.8555,52.7203,52.7473,56615.0
2018-06-07 10:45:00,78.02,78.25,78.02,78.21,71126.0,52.7473,52.9028,52.7473,52.8758,71126.0
2018-06-07 10:50:00,78.2,78.22,78.08,78.08,44875.0,52.869,52.8825,52.7879,52.7879,44875.0
2018-06-07 10:55:00,78.07,78.11,77.93,78.0,63169.0,52.7811,52.8082,52.6865,52.7338,63169.0
2018-06-07 11:00:00,77.99,78.16,77.98,78.12,60377.0,52.727,52.842,52.7203,52.8149,60377.0
2018-06-07 11:05:00,78.13,78.31,78.02,78.28,58889.0,52.8217,52.9434,52.7473,52.9231,58889.0
2018-06-07 11:10:00,78.28,78.32,78.11,78.14,50427.0,52.9231,52.9501,52.8082,52.8285,50427.0
2018-06-07 11:15:00,78.15,78.17,77.99,78.06,45878.0,52.8352,52.8487,52.727,52.7744,45878.0
2018-06-07 11:20:00,78.06,78.09,78.02,78.05,49452.0,52.7744,52.7947,52.7473,52.7676,49452.0
2018-06-07 11:25:00,78.05,78.12,77.98,78.02,50419.0,52.7676,52.8149,52.7203,52.7473,50419.0
2018-06-07 11:30:00,78.02,78.11,78.01,78.03,33632.0,52.7473,52.8082,52.7406,52.7541,33632.0
2018-06-07 11:35:00,78.03,78.1,77.91,77.94,69797.0,52.7541,52.8014,52.673,52.6932,69797.0
2018-06-07 11:40:00,77.93,77.99,77.88,77.96,44348.0,52.6865,52.727,52.6527,52.7068,44348.0
2018-06-07 11:45:00,77.96,77.97,77.88,77.9,54351.0,52.7068,52.7135,52.6527,52.6662,54351.0
2018-06-07 11:50:00,77.9,77.91,77.7,77.7,52839.0,52.6662,52.673,52.531,52.531,52839.0
2018-06-07 11:55:00,77.68,77.78,77.62,77.75,51109.0,52.5175,52.5851,52.4769,52.5648,51109.0
2018-06-07 12:00:00,77.77,77.84,77.74,77.8,27443.0,52.5783,52.6256,52.558,52.5986,27443.0
2018-06-07 12:05:00,77.79,77.88,77.79,77.85,35389.0,52.5918,52.6527,52.5918,52.6324,35389.0
2018-06-07 12:10:00,77.85,78.0,77.84,77.92,27249.0,52.6324,52.7338,52.6256,52.6797,27249.0
2018-06-07 12:15:00,77.92,78.04,77.92,77.97,31404.0,52.6797,52.7608,52.6797,52.7135,31404.0
2018-06-07 12:20:00,77.96,77.99,77.88,77.97,28800.0,52.7068,52.727,52.6527,52.7135,28800.0
2018-06-07 12:25:00,77.97,78.01,77.93,77.95,23700.0,52.7135,52.7406,52.6865,52.7,23700.0
2018-06-07 12:30:00,77.95,77.99,77.92,77.97,28766.0,52.7,52.727,52.6797,52.7135,28766.0
2018-06-07 12:35:00,77.98,78.07,77.95,78.05,26066.0,52.7203,52.7811,52.7,52.7676,26066.0
2018-06-07 12:40:00,78.05,78.16,78.03,78.15,31799.0,52.7676,52.842,52.7541,52.8352,31799.0
2018-06-07 12:45:00,78.14,78.17,78.09,78.14,46584.0,52.8285,52.8487,52.7947,52.8285,46584.0
2018-06-07 12:50:00,78.13,78.26,78.11,78.25,42511.0,52.8217,52.9096,52.8082,52.9028,42511.0
2018-06-07 12:55:00,78.26,78.39,78.24,78.29,68214.0,52.9096,52.9975,52.8961,52.9299,68214.0
2018-06-07 13:00:00,78.28,78.44,78.26,78.4,26109.0,52.9231,53.0313,52.9096,53.0042,26109.0
2018-06-07 13:05:00,78.4,78.47,78.35,78.36,50948.0,53.0042,53.0516,52.9704,52.9772,50948.0
2018-06-07 13:10:00,78.37,78.46,78.31,78.44,32478.0,52.984,53.0448,52.9434,53.0313,32478.0
2018-06-07 13:15:00,78.44,78.46,78.24,78.26,43216.0,53.0313,53.0448,52.8961,52.9096,43216.0
2018-06-07 13:20:00,78.24,78.25,78.11,78.11,22882.0,52.8961,52.9028,52.8082,52.8082,22882.0
2018-06-07 13:25:00,78.12,78.14,78.03,78.07,22459.0,52.8149,52.8285,52.7541,52.7811,22459.0
2018-06-07 13:30:00,78.08,78.23,78.05,78.22,32484.0,52.7879,52.8893,52.7676,52.8825,32484.0
2018-06-07 13:35:00,78.22,78.23,78.08,78.09,25885.0,52.8825,52.8893,52.7879,52.7947,25885.0
2018-06-07 13:40:00,78.08,78.14,78.02,78.1,28403.0,52.7879,52.8285,52.7473,52.8014,28403.0
2018-06-07 13:45:00,78.09,78.17,78.04,78.16,28313.0,52.7947,52.8487,52.7608,52.842,28313.0
2018-06-07 13:50:00,78.15,78.15,78.05,78.13,44091.0,52.8352,52.8352,52.7676,52.8217,44091.0
2018-06-07 13:55:00,78.13,78.17,77.97,77.98,39684.0,52.8217,52.8487,52.7135,52.7203,39684.0
2018-06-07 14:00:00,77.97,78.09,77.96,78.06,37997.0,52.7135,52.7947,52.7068,52.7744,37997.0
2018-06-07 14:05:00,78.05,78.07,77.93,77.99,34827.0,52.7676,52.7811,52.6865,52.727,34827.0
2018-06-07 14:10:00,78.0,78.07,77.98,78.06,23037.0,52.7338,52.7811,52.7203,52.7744,23037.0
2018-06-07 14:15:00,78.06,78.09,77.99,78.01,24165.0,52.7744,52.7947,52.727,52.7406,24165.0
2018-06-07 14:20:00,78.01,78.06,77.98,78.05,42218.0,52.7406,52.7744,52.7203,52.7676,42218.0
2018-06-07 14:25:00,78.05,78.06,77.98,78.02,35960.0,52.7676,52.7744,52.7203,52.7473,35960.0
2018-06-07 14:30:00,78.01,78.02,77.89,77.96,56215.0,52.7406,52.7473,52.6594,52.7068,56215.0
2018-06-07 14:35:00,77.96,77.99,77.88,77.94,37458.0,52.7068,52.727,52.6527,52.6932,37458.0
2018-06-07 14:40:00,77.94,77.95,77.75,77.78,101908.0,52.6932,52.7,52.5648,52.5851,101908.0
2018-06-07 14:45:00,77.77,77.81,77.62,77.65,101082.0,52.5783,52.6054,52.4769,52.4972,101082.0
2018-06-07 14:50:00,77.65,77.65,77.48,77.52,79666.0,52.4972,52.4972,52.3822,52.4093,79666.0
2018-06-07 14:55:00,77.52,77.56,77.49,77.53,58241.0,52.4093,52.4363,52.389,52.416,58241.0
2018-06-07 15:00:00,77.53,77.56,77.36,77.37,82910.0,52.416,52.4363,52.3011,52.3079,82910.0
2018-06-07 15:05:00,77.36,77.37,77.14,77.14,83450.0,52.3011,52.3079,52.1524,52.1524,83450.0
2018-06-07 15:10:00,77.13,77.28,77.1,77.26,58534.0,52.1456,52.247,52.1253,52.2335,58534.0
2018-06-07 15:15:00,77.25,77.3,77.2,77.28,55442.0,52.2267,52.2606,52.1929,52.247,55442.0
2018-06-07 15:20:00,77.29,77.36,77.27,77.34,42646.0,52.2538,52.3011,52.2403,52.2876,42646.0
2018-06-07 15:25:00,77.35,77.38,77.16,77.24,75795.0,52.2944,52.3146,52.1659,52.22,75795.0
2018-06-07 15:30:00,77.25,77.31,77.24,77.27,49895.0,52.2267,52.2673,52.22,52.2403,49895.0
2018-06-07 15:35:00,77.27,77.31,77.26,77.31,79343.0,52.2403,52.2673,52.2335,52.2673,79343.0
2018-06-07 15:40:00,77.31,77.31,77.15,77.16,83703.0,52.2673,52.2673,52.1591,52.1659,83703.0
2018-06-07 15:45:00,77.14,77.31,77.13,77.27,129148.0,52.1524,52.2673,52.1456,52.2403,129148.0
2018-06-07 15:50:00,77.28,77.39,77.27,77.36,121826.0,52.247,52.3214,52.2403,52.3011,121826.0
2018-06-07 15:55:00,77.36,77.41,77.35,77.37,196061.0,52.3011,52.3349,52.2944,52.3079,196061.0
2018-06-08 09:30:00,78.27,79.42,78.27,79.35,371313.0,52.9163,53.6938,52.9163,53.6465,371313.0
2018-06-08 09:35:00,79.35,79.37,78.78,79.17,200682.0,53.6465,53.66,53.2611,53.5248,200682.0
2018-06-08 09:40:00,79.16,79.62,78.95,79.58,198506.0,53.5181,53.829,53.3761,53.802,198506.0
2018-06-08 09:45:00,79.59,79.64,79.14,79.23,160231.0,53.8088,53.8426,53.5045,53.5654,160231.0
2018-06-08 09:50:00,79.22,79.24,78.87,78.98,91254.0,53.5586,53.5721,53.322,53.3964,91254.0
2018-06-08 09:55:00,78.96,79.13,78.88,79.01,117056.0,53.3828,53.4978,53.3288,53.4166,117056.0
2018-06-08 10:00:00,79.01,79.05,78.74,78.82,149978.0,53.4166,53.4437,53.2341,53.2882,149978.0
2018-06-08 10:05:00,78.83,78.85,78.61,78.65,84399.0,53.2949,53.3085,53.1462,53.1733,84399.0
2018-06-08 10:10:00,78.66,78.88,78.56,78.8,78233.0,53.18,53.3288,53.1124,53.2747,78233.0
2018-06-08 10:15:00,78.79,78.81,78.64,78.8,64418.0,53.2679,53.2814,53.1665,53.2747,64418.0
2018-06-08 10:20:00,78.8,78.8,78.53,78.57,50256.0,53.2747,53.2747,53.0921,53.1192,50256.0
2018-06-08 10:25:00,78.56,78.76,78.52,78.74,71207.0,53.1124,53.2476,53.0854,53.2341,71207.0
2018-06-08 10:30:00,78.74,78.86,78.69,78.82,49293.0,53.2341,53.3152,53.2003,53.2882,49293.0
2018-06-08 10:35:00,78.81,78.99,78.8,78.96,90916.0,53.2814,53.4031,53.2747,53.3828,90916.0
2018-06-08 10:40:00,78.96,79.19,78.9,79.14,86865.0,53.3828,53.5383,53.3423,53.5045,86865.0
2018-06-08 10:45:00,79.15,79.36,79.15,79.22,114641.0,53.5113,53.6533,53.5113,53.5586,114641.0
2018-06-08 10:50:00,79.2,79.42,79.14,79.39,74926.0,53.5451,53.6938,53.5045,53.6735,74926.0
2018-06-08 10:55:00,79.38,79.38,79.14,79.2,79650.0,53.6668,53.6668,53.5045,53.5451,79650.0
2018-06-08 11:00:00,79.19,79.19,79.0,79.13,74213.0,53.5383,53.5383,53.4099,53.4978,74213.0
2018-06-08 11:05:00,79.13,79.25,79.0,79.0,48561.0,53.4978,53.5789,53.4099,53.4099,48561.0
2018-06-08 11:10:00,79.0,79.02,78.81,78.87,55726.0,53.4099,53.4234,53.2814,53.322,55726.0
2018-06-08 11:15:00,78.86,78.98,78.82,78.9,73266.0,53.3152,53.3964,53.2882,53.3423,73266.0
2018-06-08 11:20:00,78.92,79.02,78.87,78.95,72561.0,53.3558,53.4234,53.322,53.3761,72561.0
2018-06-08 11:25:00,78.94,78.99,78.83,78.96,122765.0,53.3693,53.4031,53.2949,53.3828,122765.0
2018-06-08 11:30:00,78.95,79.05,78.9,78.92,96817.0,53.3761,53.4437,53.3423,53.3558,96817.0
2018-06-08 11:35:00,78.92,78.99,78.84,78.86,62035.0,53.3558,53.4031,53.3017,53.3152,62035.0
2018-06-08 11:40:00,78.86,78.93,78.8,78.81,83781.0,53.3152,53.3626,53.2747,53.2814,83781.0
2018-06-08 11:45:00,78.81,79.14,78.81,79.09,133069.0,53.2814,53.5045,53.2814,53.4707,133069.0
2018-06-08 11:50:00,79.09,79.34,79.04,79.24,69624.0,53.4707,53.6397,53.4369,53.5721,69624.0
2018-06-08 11:55:00,79.24,79.3,79.17,79.23,62000.0,53.5721,53.6127,53.5248,53.5654,62000.0
2018-06-08 12:00:00,79.21,79.37,79.17,79.37,56310.0,53.5519,53.66,53.5248,53.66,56310.0
2018-06-08 12:05:00,79.37,79.38,79.17,79.25,51448.0,53.66,53.6668,53.5248,53.5789,51448.0
2018-06-08 12:10:00,79.26,79.38,79.25,79.34,71936.0,53.5857,53.6668,53.5789,53.6397,71936.0
2018-06-08 12:15:00,79.33,79.33,79.24,79.24,60795.0,53.633,53.633,53.5721,53.5721,60795.0
2018-06-08 12:20:00,79.23,79.34,79.23,79.28,75634.0,53.5654,53.6397,53.5654,53.5992,75634.0
2018-06-08 12:25:00,79.29,79.5,79.28,79.44,114849.0,53.6059,53.7479,53.5992,53.7074,114849.0
2018-06-08 12:30:00,79.44,79.46,79.29,79.35,61624.0,53.7074,53.7209,53.6059,53.6465,61624.0
2018-06-08 12:35:00,79.35,79.43,79.31,79.34,49523.0,53.6465,53.7006,53.6195,53.6397,49523.0
2018-06-08 12:40:00,79.35,79.41,79.32,79.36,32423.0,53.6465,53.6871,53.6262,53.6533,32423.0
2018-06-08 12:45:00,79.37,79.5,79.36,79.49,30552.0,53.66,53.7479,53.6533,53.7412,30552.0
2018-06-08 12:50:00,79.49,79.65,79.47,79.63,55029.0,53.7412,53.8493,53.7276,53.8358,55029.0
2018-06-08 12:55:00,79.62,79.63,79.55,79.56,43774.0,53.829,53.8358,53.7817,53.7885,43774.0
2018-06-08 13:00:00,79.56,79.66,79.56,79.58,55449.0,53.7885,53.8561,53.7885,53.802,55449.0
2018-06-08 13:05:00,79.58,79.61,79.37,79.39,79894.0,53.802,53.8223,53.66,53.6735,79894.0
2018-06-08 13:10:00,79.38,79.38,79.27,79.31,45448.0,53.6668,53.6668,53.5924,53.6195,45448.0
2018-06-08 13:15:00,79.31,79.32,79.18,79.18,45630.0,53.6195,53.6262,53.5316,53.5316,45630.0
2018-06-08 13:20:00,79.18,79.26,79.14,79.18,36177.0,53.5316,53.5857,53.5045,53.5316,36177.0
2018-06-08 13:25:00,79.18,79.26,79.14,79.25,28198.0,53.5316,53.5857,53.5045,53.5789,28198.0
2018-06-08 13:30:00,79.25,79.26,79.17,79.17,32269.0,53.5789,53.5857,53.5248,53.5248,32269.0
2018-06-08 13:35:00,79.18,79.23,79.15,79.19,27141.0,53.5316,53.5654,53.5113,53.5383,27141.0
2018-06-08 13:40:00,79.19,79.19,79.04,79.1,34241.0,53.5383,53.5383,53.4369,53.4775,34241.0
2018-06-08 13:45:00,79.1,79.23,79.09,79.19,64869.0,53.4775,53.5654,53.4707,53.5383,64869.0
2018-06-08 13:50:00,79.19,79.21,79.08,79.13,60462.0,53.5383,53.5519,53.464,53.4978,60462.0
2018-06-08 13:55:00,79.15,79.21,79.07,79.17,48496.0,53.5113,53.5519,53.4572,53.5248,48496.0
2018-06-08 14:00:00,79.17,79.26,79.16,79.2,29387.0,53.5248,53.5857,53.5181,53.5451,29387.0
2018-06-08 14:05:00,79.2,79.24,79.15,79.16,33015.0,53.5451,53.5721,53.5113,53.5181,33015.0
2018-06-08 14:10:00,79.19,79.26,79.16,79.18,31292.0,53.5383,53.5857,53.5181,53.5316,31292.0
2018-06-08 14:15:00,79.17,79.2,79.13,79.14,29432.0,53.5248,53.5451,53.4978,53.5045,29432.0
2018-06-08 14:20:00,79.13,79.22,79.12,79.16,41303.0,53.4978,53.5586,53.491,53.5181,41303.0
2018-06-08 14:25:00,79.16,79.17,79.11,79.11,19854.0,53.5181,53.5248,53.4842,53.4842,19854.0
2018-06-08 14:30:00,79.11,79.15,79.06,79.11,27623.0,53.4842,53.5113,53.4504,53.4842,27623.0
2018-06-08 14:35:00,79.09,79.24,79.09,79.24,34072.0,53.4707,53.5721,53.4707,53.5721,34072.0
2018-06-08 14:40:00,79.24,79.27,79.2,79.24,23733.0,53.5721,53.5924,53.5451,53.5721,23733.0
2018-06-08 14:45:00,79.25,79.31,79.23,79.28,27684.0,53.5789,53.6195,53.5654,53.5992,27684.0
2018-06-08 14:50:00,79.28,79.38,79.26,79.35,37187.0,53.5992,53.6668,53.5857,53.6465,37187.0
2018-06-08 14:55:00,79.33,79.36,79.3,79.31,37517.0,53.633,53.6533,53.6127,53.6195,37517.0
2018-06-08 15:00:00,79.31,79.32,79.28,79.28,55360.0,53.6195,53.6262,53.5992,53.5992,55360.0
2018-06-08 15:05:00,79.28,79.29,79.22,79.22,43609.0,53.5992,53.6059,53.5586,53.5586,43609.0
2018-06-08 15:10:00,79.22,79.29,79.2,79.28,28621.0,53.5586,53.6059,53.5451,53.5992,28621.0
2018-06-08 15:15:00,79.29,79.29,79.14,79.15,31913.0,53.6059,53.6059,53.5045,53.5113,31913.0
2018-06-08 15:20:00,79.16,79.19,79.14,79.18,66345.0,53.5181,53.5383,53.5045,53.5316,66345.0
2018-06-08 15:25:00,79.17,79.17,79.08,79.17,44613.0,53.5248,53.5248,53.464,53.5248,44613.0
2018-06-08 15:30:00,79.17,79.23,79.11,79.17,152841.0,53.5248,53.5654,53.4842,53.5248,152841.0
2018-06-08 15:35:00,79.16,79.17,79.11,79.16,71322.0,53.5181,53.5248,53.4842,53.5181,71322.0
2018-06-08 15:40:00,79.16,79.22,79.13,79.14,83478.0,53.5181,53.5586,53.4978,53.5045,83478.0
2018-06-08 15:45:00,79.14,79.22,79.13,79.22,72185.0,53.5045,53.5586,53.4978,53.5586,72185.0
2018-06-08 15:50:00,79.23,79.42,79.21,79.41,148006.0,53.5654,53.6938,53.5519,53.6871,148006.0
2018-06-08 15:55:00,79.39,79.44,79.31,79.42,305041.0,53.6735,53.7074,53.6195,53.6938,305041.0
2018-06-11 09:30:00,80.27,80.74,80.11,80.53,266617.0,54.2685,54.5862,54.1603,54.4443,266617.0
2018-06-11 09:35:00,80.52,80.76,80.31,80.45,139660.0,54.4375,54.5998,54.2955,54.3902,139660.0
2018-06-11 09:40:00,80.44,80.47,80.12,80.16,74476.0,54.3834,54.4037,54.1671,54.1941,74476.0
2018-06-11 09:45:00,80.18,80.26,79.86,79.87,103562.0,54.2076,54.2617,53.9913,53.9981,103562.0
2018-06-11 09:50:00,79.87,80.04,79.77,79.82,56667.0,53.9981,54.113,53.9305,53.9643,56667.0
2018-06-11 09:55:00,79.82,79.99,79.76,79.97,53392.0,53.9643,54.0792,53.9237,54.0657,53392.0
2018-06-11 10:00:00,79.98,79.98,79.72,79.87,75283.0,54.0724,54.0724,53.8967,53.9981,75283.0
2018-06-11 10:05:00,79.85,79.93,79.74,79.81,50548.0,53.9845,54.0386,53.9102,53.9575,50548.0
2018-06-11 10:10:00,79.81,79.82,79.71,79.72,63064.0,53.9575,53.9643,53.8899,53.8967,63064.0
2018-06-11 10:15:00,79.72,79.95,79.72,79.94,74077.0,53.8967,54.0521,53.8967,54.0454,74077.0
2018-06-11 10:20:00,79.93,80.08,79.92,79.98,55565.0,54.0386,54.14,54.0319,54.0724,55565.0
2018-06-11 10:25:00,79.97,80.13,79.95,80.13,49337.0,54.0657,54.1738,54.0521,54.1738,49337.0
2018-06-11 10:30:00,80.11,80.15,80.02,80.09,41860.0,54.1603,54.1874,54.0995,54.1468,41860.0
2018-06-11 10:35:00,80.09,80.09,79.95,80.03,38434.0,54.1468,54.1468,54.0521,54.1062,38434.0
2018-06-11 10:40:00,80.03,80.13,80.01,80.05,35524.0,54.1062,54.1738,54.0927,54.1198,35524.0
2018-06-11 10:45:00,80.05,80.11,79.96,79.96,39399.0,54.1198,54.1603,54.0589,54.0589,39399.0
2018-06-11 10:50:00,79.97,79.97,79.86,79.91,41189.0,54.0657,54.0657,53.9913,54.0251,41189.0
2018-06-11 10:55:00,79.91,79.96,79.88,79.94,29174.0,54.0251,54.0589,54.0048,54.0454,29174.0
2018-06-11 11:00:00,79.94,80.03,79.89,79.98,36805.0,54.0454,54.1062,54.0116,54.0724,36805.0
2018-06-11 11:05:00,79.98,80.06,79.94,80.02,32603.0,54.0724,54.1265,54.0454,54.0995,32603.0
2018-06-11 11:10:00,80.02,80.04,79.91,80.0,50649.0,54.0995,54.113,54.0251,54.086,50649.0
2018-06-11 11:15:00,79.99,80.01,79.93,80.01,24747.0,54.0792,54.0927,54.0386,54.0927,24747.0
2018-06-11 11:20:00,80.01,80.05,79.95,79.98,66531.0,54.0927,54.1198,54.0521,54.0724,66531.0
2018-06-11 11:25:00,79.98,80.02,79.95,79.97,23915.0,54.0724,54.0995,54.0521,54.0657,23915.0
2018-06-11 11:30:00,79.97,80.15,79.97,80.11,26465.0,54.0657,54.1874,54.0657,54.1603,26465.0
2018-06-11 11:35:00,80.12,80.22,80.11,80.13,44345.0,54.1671,54.2347,54.1603,54.1738,44345.0
2018-06-11 11:40:00,80.14,80.2,80.1,80.18,23437.0,54.1806,54.2212,54.1536,54.2076,23437.0
2018-06-11 11:45:00,80.19,80.29,80.18,80.24,45586.0,54.2144,54.282,54.2076,54.2482,45586.0
2018-06-11 11:50:00,80.23,80.31,80.21,80.26,26086.0,54.2415,54.2955,54.2279,54.2617,26086.0
2018-06-11 11:55:00,80.25,80.4,80.23,80.4,51038.0,54.255,54.3564,54.2415,54.3564,51038.0
2018-06-11 12:00:00,80.4,80.46,80.35,80.39,63700.0,54.3564,54.3969,54.3226,54.3496,63700.0
2018-06-11 12:05:00,80.37,80.37,80.32,80.36,27937.0,54.3361,54.3361,54.3023,54.3293,27937.0
2018-06-11 12:10:00,80.36,80.41,80.33,80.34,34330.0,54.3293,54.3631,54.3091,54.3158,34330.0
2018-06-11 12:15:00,80.34,80.41,80.33,80.38,29824.0,54.3158,54.3631,54.3091,54.3429,29824.0
2018-06-11 12:20:00,80.37,80.47,80.34,80.38,56127.0,54.3361,54.4037,54.3158,54.3429,56127.0
2018-06-11 12:25:00,80.38,80.44,80.37,80.4,29348.0,54.3429,54.3834,54.3361,54.3564,29348.0
2018-06-11 12:30:00,80.4,80.48,80.4,80.47,22491.0,54.3564,54.4105,54.3564,54.4037,22491.0
2018-06-11 12:35:00,80.47,80.56,80.46,80.52,34765.0,54.4037,54.4646,54.3969,54.4375,34765.0
2018-06-11 12:40:00,80.52,80.55,80.47,80.51,27975.0,54.4375,54.4578,54.4037,54.4308,27975.0
2018-06-11 12:45:00,80.5,80.57,80.5,80.55,22420.0,54.424,54.4713,54.424,54.4578,22420.0
2018-06-11 12:50:00,80.55,80.57,80.51,80.55,30897.0,54.4578,54.4713,54.4308,54.4578,30897.0
2018-06-11 12:55:00,80.55,80.63,80.53,80.62,28601.0,54.4578,54.5119,54.4443,54.5051,28601.0
2018-06-11 13:00:00,80.62,80.72,80.58,80.64,36919.0,54.5051,54.5727,54.4781,54.5186,36919.0
2018-06-11 13:05:00,80.63,80.65,80.57,80.64,31842.0,54.5119,54.5254,54.4713,54.5186,31842.0
2018-06-11 13:10:00,80.65,80.67,80.61,80.65,42491.0,54.5254,54.5389,54.4984,54.5254,42491.0
2018-06-11 13:15:00,80.65,80.65,80.56,80.59,42552.0,54.5254,54.5254,54.4646,54.4848,42552.0
2018-06-11 13:20:00,80.59,80.66,80.59,80.6,31622.0,54.4848,54.5322,54.4848,54.4916,31622.0
2018-06-11 13:25:00,80.6,80.63,80.54,80.55,39222.0,54.4916,54.5119,54.451,54.4578,39222.0
2018-06-11 13:30:00,80.54,80.62,80.52,80.54,42853.0,54.451,54.5051,54.4375,54.451,42853.0
2018-06-11 13:35:00,80.54,80.62,80.51,80.56,37102.0,54.451,54.5051,54.4308,54.4646,37102.0
2018-06-11 13:40:00,80.56,80.57,80.5,80.54,29513.0,54.4646,54.4713,54.424,54.451,29513.0
2018-06-11 13:45:00,80.54,80.66,80.51,80.54,23543.0,54.451,54.5322,54.4308,54.451,23543.0
2018-06-11 13:50:00,80.54,80.55,80.48,80.53,24468.0,54.451,54.4578,54.4105,54.4443,24468.0
2018-06-11 13:55:00,80.53,80.57,80.49,80.55,31146.0,54.4443,54.4713,54.4172,54.4578,31146.0
2018-06-11 14:00:00,80.56,80.56,80.48,80.53,23354.0,54.4646,54.4646,54.4105,54.4443,23354.0
2018-06-11 14:05:00,80.53,80.58,80.47,80.48,36078.0,54.4443,54.4781,54.4037,54.4105,36078.0
2018-06-11 14:10:00,80.48,80.54,80.47,80.5,48068.0,54.4105,54.451,54.4037,54.424,48068.0
2018-06-11 14:15:00,80.49,80.52,80.46,80.48,34600.0,54.4172,54.4375,54.3969,54.4105,34600.0
2018-06-11 14:20:00,80.48,80.54,80.48,80.54,27993.0,54.4105,54.451,54.4105,54.451,27993.0
2018-06-11 14:25:00,80.54,80.57,80.53,80.55,33785.0,54.451,54.4713,54.4443,54.4578,33785.0
2018-06-11 14:30:00,80.55,80.63,80.52,80.56,40320.0,54.4578,54.5119,54.4375,54.4646,40320.0
2018-06-11 14:35:00,80.56,80.58,80.54,80.57,27574.0,54.4646,54.4781,54.451,54.4713,27574.0
2018-06-11 14:40:00,80.56,80.58,80.48,80.5,24817.0,54.4646,54.4781,54.4105,54.424,24817.0
2018-06-11 14:45:00,80.49,80.56,80.47,80.5,51375.0,54.4172,54.4646,54.4037,54.424,51375.0
2018-06-11 14:50:00,80.51,80.6,80.5,80.59,37317.0,54.4308,54.4916,54.424,54.4848,37317.0
2018-06-11 14:55:00,80.59,80.6,80.54,80.56,28681.0,54.4848,54.4916,54.451,54.4646,28681.0
2018-06-11 15:00:00,80.56,80.6,80.53,80.56,45271.0,54.4646,54.4916,54.4443,54.4646,45271.0
2018-06-11 15:05:00,80.56,80.59,80.53,80.55,38263.0,54.4646,54.4848,54.4443,54.4578,38263.0
2018-06-11 15:10:00,80.55,80.63,80.54,80.61,28952.0,54.4578,54.5119,54.451,54.4984,28952.0
2018-06-11 15:15:00,80.61,80.63,80.57,80.58,41768.0,54.4984,54.5119,54.4713,54.4781,41768.0
2018-06-11 15:20:00,80.58,80.62,80.56,80.62,44473.0,54.4781,54.5051,54.4646,54.5051,44473.0
2018-06-11 15:25:00,80.62,80.68,80.62,80.68,43048.0,54.5051,54.5457,54.5051,54.5457,43048.0
2018-06-11 15:30:00,80.68,80.7,80.65,80.66,64178.0,54.5457,54.5592,54.5254,54.5322,64178.0
2018-06-11 15:35:00,80.65,80.71,80.64,80.65,53629.0,54.5254,54.566,54.5186,54.5254,53629.0
2018-06-11 15:40:00,80.65,80.65,80.51,80.51,82505.0,54.5254,54.5254,54.4308,54.4308,82505.0
2018-06-11 15:45:00,80.5,80.66,80.49,80.65,124307.0,54.424,54.5322,54.4172,54.5254,124307.0
2018-06-11 15:50:00,80.63,80.63,80.55,80.57,140769.0,54.5119,54.5119,54.4578,54.4713,140769.0
2018-06-11 15:55:00,80.56,80.59,80.45,80.46,272559.0,54.4646,54.4848,54.3902,54.3969,272559.0
2018-06-12 09:30:00,80.26,80.49,79.86,79.88,166222.0,54.2617,54.4172,53.9913,54.0048,166222.0
2018-06-12 09:35:00,79.88,79.97,79.36,79.48,156700.0,54.0048,54.0657,53.6533,53.7344,156700.0
2018-06-12 09:40:00,79.47,79.9,79.4,79.9,216821.0,53.7276,54.0183,53.6803,54.0183,216821.0
2018-06-12 09:45:00,79.87,79.87,79.66,79.79,80071.0,53.9981,53.9981,53.8561,53.944,80071.0
2018-06-12 09:50:00,79.78,79.97,79.71,79.83,41987.0,53.9372,54.0657,53.8899,53.971,41987.0
2018-06-12 09:55:00,79.83,80.11,79.81,80.09,37237.0,53.971,54.1603,53.9575,54.1468,37237.0
2018-06-12 10:00:00,80.1,80.12,79.79,79.87,28812.0,54.1536,54.1671,53.944,53.9981,28812.0
2018-06-12 10:05:00,79.88,80.09,79.88,80.04,36099.0,54.0048,54.1468,54.0048,54.113,36099.0
2018-06-12 10:10:00,80.04,80.27,79.99,80.21,62953.0,54.113,54.2685,54.0792,54.2279,62953.0
2018-06-12 10:15:00,80.2,80.36,80.16,80.33,36669.0,54.2212,54.3293,54.1941,54.3091,36669.0
2018-06-12 10:20:00,80.34,80.38,80.23,80.25,29612.0,54.3158,54.3429,54.2415,54.255,29612.0
2018-06-12 10:25:00,80.26,80.47,80.26,80.44,42049.0,54.2617,54.4037,54.2617,54.3834,42049.0
2018-06-12 10:30:00,80.43,80.49,80.37,80.42,28782.0,54.3767,54.4172,54.3361,54.3699,28782.0
2018-06-12 10:35:00,80.42,80.47,80.36,80.41,22920.0,54.3699,54.4037,54.3293,54.3631,22920.0
2018-06-12 10:40:00,80.4,80.44,80.19,80.24,36874.0,54.3564,54.3834,54.2144,54.2482,36874.0
2018-06-12 10:45:00,80.25,80.28,80.11,80.14,53857.0,54.255,54.2753,54.1603,54.1806,53857.0
2018-06-12 10:50:00,80.15,80.27,80.09,80.11,33772.0,54.1874,54.2685,54.1468,54.1603,33772.0
2018-06-12 10:55:00,80.1,80.11,80.05,80.11,46902.0,54.1536,54.1603,54.1198,54.1603,46902.0
2018-06-12 11:00:00,80.08,80.21,80.06,80.17,54183.0,54.14,54.2279,54.1265,54.2009,54183.0
2018-06-12 11:05:00,80.18,80.18,80.1,80.11,42458.0,54.2076,54.2076,54.1536,54.1603,42458.0
2018-06-12 11:10:00,80.1,80.15,80.0,80.09,132319.0,54.1536,54.1874,54.086,54.1468,132319.0
2018-06-12 11:15:00,80.1,80.1,80.0,80.05,41580.0,54.1536,54.1536,54.086,54.1198,41580.0
2018-06-12 11:20:00,80.05,80.06,79.93,79.94,40491.0,54.1198,54.1265,54.0386,54.0454,40491.0
2018-06-12 11:25:00,79.94,79.96,79.89,79.92,35865.0,54.0454,54.0589,54.0116,54.0319,35865.0
2018-06-12 11:30:00,79.92,79.92,79.84,79.86,25593.0,54.0319,54.0319,53.9778,53.9913,25593.0
2018-06-12 11:35:00,79.87,79.87,79.77,79.77,29056.0,53.9981,53.9981,53.9305,53.9305,29056.0
2018-06-12 11:40:00,79.77,79.84,79.72,79.75,49834.0,53.9305,53.9778,53.8967,53.9169,49834.0
2018-06-12 11:45:00,79.75,79.75,79.58,79.66,70282.0,53.9169,53.9169,53.802,53.8561,70282.0
2018-06-12 11:50:00,79.67,79.74,79.66,79.71,38988.0,53.8628,53.9102,53.8561,53.8899,38988.0
2018-06-12 11:55:00,79.72,80.03,79.71,80.03,99777.0,53.8967,54.1062,53.8899,54.1062,99777.0
2018-06-12 12:00:00,80.01,80.18,79.97,80.16,41282.0,54.0927,54.2076,54.0657,54.1941,41282.0
2018-06-12 12:05:00,80.17,80.2,80.05,80.05,21221.0,54.2009,54.2212,54.1198,54.1198,21221.0
2018-06-12 12:10:00,80.06,80.11,80.01,80.05,27215.0,54.1265,54.1603,54.0927,54.1198,27215.0
2018-06-12 12:15:00,80.04,80.05,79.94,80.02,31606.0,54.113,54.1198,54.0454,54.0995,31606.0
2018-06-12 12:20:00,80.01,80.02,79.93,79.95,31720.0,54.0927,54.0995,54.0386,54.0521,31720.0
2018-06-12 12:25:00,79.95,79.95,79.88,79.88,32155.0,54.0521,54.0521,54.0048,54.0048,32155.0
2018-06-12 12:30:00,79.89,80.02,79.88,80.01,27307.0,54.0116,54.0995,54.0048,54.0927,27307.0
2018-06-12 12:35:00,80.02,80.19,80.01,80.17,34259.0,54.0995,54.2144,54.0927,54.2009,34259.0
2018-06-12 12:40:00,80.17,80.23,80.13,80.15,22060.0,54.2009,54.2415,54.1738,54.1874,22060.0
2018-06-12 12:45:00,80.15,80.19,80.06,80.07,42078.0,54.1874,54.2144,54.1265,54.1333,42078.0
2018-06-12 12:50:00,80.08,80.12,80.07,80.1,28857.0,54.14,54.1671,54.1333,54.1536,28857.0
2018-06-12 12:55:00,80.11,80.13,80.05,80.13,38694.0,54.1603,54.1738,54.1198,54.1738,38694.0
2018-06-12 13:00:00,80.13,80.13,80.06,80.06,26418.0,54.1738,54.1738,54.1265,54.1265,26418.0
2018-06-12 13:05:00,80.07,80.07,80.02,80.03,35624.0,54.1333,54.1333,54.0995,54.1062,35624.0
2018-06-12 13:10:00,80.03,80.06,79.84,79.87,107837.0,54.1062,54.1265,53.9778,53.9981,107837.0
2018-06-12 13:15:00,79.88,79.99,79.85,79.95,36816.0,54.0048,54.0792,53.9845,54.0521,36816.0
2018-06-12 13:20:00,79.97,80.11,79.89,79.9,95297.0,54.0657,54.1603,54.0116,54.0183,95297.0
2018-06-12 13:25:00,79.9,80.09,79.89,79.92,71422.0,54.0183,54.1468,54.0116,54.0319,71422.0
2018-06-12 13:30:00,79.92,80.1,79.91,80.03,66935.0,54.0319,54.1536,54.0251,54.1062,66935.0
2018-06-12 13:35:00,80.03,80.05,79.95,80.02,69691.0,54.1062,54.1198,54.0521,54.0995,69691.0
2018-06-12 13:40:00,80.02,80.04,79.94,80.0,71430.0,54.0995,54.113,54.0454,54.086,71430.0
2018-06-12 13:45:00,79.99,80.07,79.99,80.03,55516.0,54.0792,54.1333,54.0792,54.1062,55516.0
2018-06-12 13:50:00,80.04,80.11,80.01,80.09,74829.0,54.113,54.1603,54.0927,54.1468,74829.0
2018-06-12 13:55:00,80.09,80.15,80.07,80.12,46858.0,54.1468,54.1874,54.1333,54.1671,46858.0
2018-06-12 14:00:00,80.11,80.14,80.06,80.1,33619.0,54.1603,54.1806,54.1265,54.1536,33619.0
2018-06-12 14:05:00,80.09,80.13,80.08,80.13,37480.0,54.1468,54.1738,54.14,54.1738,37480.0
2018-06-12 14:10:00,80.13,80.17,80.08,80.16,42491.0,54.1738,54.2009,54.14,54.1941,42491.0
2018-06-12 14:15:00,80.16,80.19,80.14,80.16,23787.0,54.1941,54.2144,54.1806,54.1941,23787.0
2018-06-12 14:20:00,80.15,80.22,80.13,80.18,29430.0,54.1874,54.2347,54.1738,54.2076,29430.0
2018-06-12 14:25:00,80.17,80.28,80.15,80.23,41010.0,54.2009,54.2753,54.1874,54.2415,41010.0
2018-06-12 14:30:00,80.22,80.34,80.22,80.32,29191.0,54.2347,54.3158,54.2347,54.3023,29191.0
2018-06-12 14:35:00,80.31,80.32,80.23,80.25,24368.0,54.2955,54.3023,54.2415,54.255,24368.0
2018-06-12 14:40:00,80.25,80.29,80.23,80.29,33694.0,54.255,54.282,54.2415,54.282,33694.0
2018-06-12 14:45:00,80.28,80.38,80.28,80.32,31636.0,54.2753,54.3429,54.2753,54.3023,31636.0
2018-06-12 14:50:00,80.32,80.32,80.26,80.29,30567.0,54.3023,54.3023,54.2617,54.282,30567.0
2018-06-12 14:55:00,80.29,80.35,80.22,80.25,47400.0,54.282,54.3226,54.2347,54.255,47400.0
2018-06-12 15:00:00,80.25,80.32,80.22,80.26,53390.0,54.255,54.3023,54.2347,54.2617,53390.0
2018-06-12 15:05:00,80.27,80.27,80.19,80.22,49079.0,54.2685,54.2685,54.2144,54.2347,49079.0
2018-06-12 15:10:00,80.23,80.24,80.13,80.18,41334.0,54.2415,54.2482,54.1738,54.2076,41334.0
2018-06-12 15:15:00,80.19,80.22,80.17,80.22,31142.0,54.2144,54.2347,54.2009,54.2347,31142.0
2018-06-12 15:20:00,80.21,80.22,80.14,80.15,40643.0,54.2279,54.2347,54.1806,54.1874,40643.0
2018-06-12 15:25:00,80.16,80.2,80.13,80.2,34906.0,54.1941,54.2212,54.1738,54.2212,34906.0
2018-06-12 15:30:00,80.2,80.2,80.12,80.16,46946.0,54.2212,54.2212,54.1671,54.1941,46946.0
2018-06-12 15:35:00,80.17,80.26,80.16,80.25,45753.0,54.2009,54.2617,54.1941,54.255,45753.0
2018-06-12 15:40:00,80.26,80.32,80.19,80.23,67847.0,54.2617,54.3023,54.2144,54.2415,67847.0
2018-06-12 15:45:00,80.22,80.32,80.21,80.31,95255.0,54.2347,54.3023,54.2279,54.2955,95255.0
2018-06-12 15:50:00,80.32,80.48,80.32,80.41,131678.0,54.3023,54.4105,54.3023,54.3631,131678.0
2018-06-12 15:55:00,80.41,80.46,80.3,80.32,275395.0,54.3631,54.3969,54.2888,54.3023,275395.0
2018-06-13 09:30:00,80.67,80.74,80.06,80.18,117978.0,54.5389,54.5862,54.1265,54.2076,117978.0
2018-06-13 09:35:00,80.14,80.37,79.9,79.92,489604.0,54.1806,54.3361,54.0183,54.0319,489604.0
2018-06-13 09:40:00,79.9,80.09,79.77,80.04,49224.0,54.0183,54.1468,53.9305,54.113,49224.0
2018-06-13 09:45:00,80.06,80.15,79.93,80.03,37418.0,54.1265,54.1874,54.0386,54.1062,37418.0
2018-06-13 09:50:00,80.05,80.16,80.01,80.11,34153.0,54.1198,54.1941,54.0927,54.1603,34153.0
2018-06-13 09:55:00,80.1,80.32,80.09,80.22,31069.0,54.1536,54.3023,54.1468,54.2347,31069.0
2018-06-13 10:00:00,80.21,80.26,80.01,80.17,26405.0,54.2279,54.2617,54.0927,54.2009,26405.0
2018-06-13 10:05:00,80.17,80.28,80.16,80.19,36373.0,54.2009,54.2753,54.1941,54.2144,36373.0
2018-06-13 10:10:00,80.18,80.29,80.16,80.25,42150.0,54.2076,54.282,54.1941,54.255,42150.0
2018-06-13 10:15:00,80.24,80.27,80.17,80.17,24013.0,54.2482,54.2685,54.2009,54.2009,24013.0
2018-06-13 10:20:00,80.16,80.35,80.13,80.22,40672.0,54.1941,54.3226,54.1738,54.2347,40672.0
2018-06-13 10:25:00,80.21,80.36,80.2,80.3,34836.0,54.2279,54.3293,54.2212,54.2888,34836.0
2018-06-13 10:30:00,80.28,80.31,80.19,80.2,25082.0,54.2753,54.2955,54.2144,54.2212,25082.0
2018-06-13 10:35:00,80.21,80.24,80.07,80.08,36342.0,54.2279,54.2482,54.1333,54.14,36342.0
2018-06-13 10:40:00,80.09,80.11,80.05,80.06,38023.0,54.1468,54.1603,54.1198,54.1265,38023.0
2018-06-13 10:45:00,80.05,80.07,80.01,80.04,32566.0,54.1198,54.1333,54.0927,54.113,32566.0
2018-06-13 10:50:00,80.03,80.09,80.01,80.07,44121.0,54.1062,54.1468,54.0927,54.1333,44121.0
2018-06-13 10:55:00,80.08,80.2,80.08,80.19,25065.0,54.14,54.2212,54.14,54.2144,25065.0
2018-06-13 11:00:00,80.2,80.28,80.19,80.23,33583.0,54.2212,54.2753,54.2144,54.2415,33583.0
2018-06-13 11:05:00,80.23,80.33,80.22,80.28,47952.0,54.2415,54.3091,54.2347,54.2753,47952.0
2018-06-13 11:10:00,80.28,80.33,80.24,80.3,49131.0,54.2753,54.3091,54.2482,54.2888,49131.0
2018-06-13 11:15:00,80.3,80.38,80.29,80.34,51226.0,54.2888,54.3429,54.282,54.3158,51226.0
2018-06-13 11:20:00,80.33,80.38,80.26,80.27,50622.0,54.3091,54.3429,54.2617,54.2685,50622.0
2018-06-13 11:25:00,80.27,80.3,80.23,80.25,55756.0,54.2685,54.2888,54.2415,54.255,55756.0
2018-06-13 11:30:00,80.26,80.33,80.25,80.3,51277.0,54.2617,54.3091,54.255,54.2888,51277.0
2018-06-13 11:35:00,80.3,80.32,80.26,80.27,63842.0,54.2888,54.3023,54.2617,54.2685,63842.0
2018-06-13 11:40:00,80.27,80.29,80.22,80.23,54441.0,54.2685,54.282,54.2347,54.2415,54441.0
2018-06-13 11:45:00,80.24,80.3,80.2,80.26,68946.0,54.2482,54.2888,54.2212,54.2617,68946.0
2018-06-13 11:50:00,80.24,80.26,80.2,80.21,71481.0,54.2482,54.2617,54.2212,54.2279,71481.0
2018-06-13 11:55:00,80.2,80.24,80.18,80.2,32896.0,54.2212,54.2482,54.2076,54.2212,32896.0
2018-06-13 12:00:00,80.2,80.21,80.14,80.18,58452.0,54.2212,54.2279,54.1806,54.2076,58452.0
2018-06-13 12:05:00,80.18,80.23,80.17,80.19,21993.0,54.2076,54.2415,54.2009,54.2144,21993.0
2018-06-13 12:10:00,80.19,80.39,80.19,80.37,28797.0,54.2144,54.3496,54.2144,54.3361,28797.0
2018-06-13 12:15:00,80.37,80.38,80.29,80.3,19962.0,54.3361,54.3429,54.282,54.2888,19962.0
2018-06-13 12:20:00,80.3,80.35,80.28,80.28,21978.0,54.2888,54.3226,54.2753,54.2753,21978.0
2018-06-13 12:25:00,80.26,80.28,80.2,80.27,19028.0,54.2617,54.2753,54.2212,54.2685,19028.0
2018-06-13 12:30:00,80.26,80.32,80.21,80.3,24535.0,54.2617,54.3023,54.2279,54.2888,24535.0
2018-06-13 12:35:00,80.3,80.4,80.29,80.37,107389.0,54.2888,54.3564,54.282,54.3361,107389.0
2018-06-13 12:40:00,80.37,80.39,80.33,80.37,21598.0,54.3361,54.3496,54.3091,54.3361,21598.0
2018-06-13 12:45:00,80.37,80.48,80.36,80.47,36972.0,54.3361,54.4105,54.3293,54.4037,36972.0
2018-06-13 12:50:00,80.46,80.46,80.42,80.44,31364.0,54.3969,54.3969,54.3699,54.3834,31364.0
2018-06-13 12:55:00,80.44,80.46,80.4,80.41,20281.0,54.3834,54.3969,54.3564,54.3631,20281.0
2018-06-13 13:00:00,80.4,80.47,80.35,80.47,29803.0,54.3564,54.4037,54.3226,54.4037,29803.0
2018-06-13 13:05:00,80.46,80.48,80.44,80.47,22652.0,54.3969,54.4105,54.3834,54.4037,22652.0
2018-06-13 13:10:00,80.47,80.51,80.4,80.41,24536.0,54.4037,54.4308,54.3564,54.3631,24536.0
2018-06-13 13:15:00,80.4,80.44,80.38,80.4,20267.0,54.3564,54.3834,54.3429,54.3564,20267.0
2018-06-13 13:20:00,80.4,80.41,80.27,80.28,21482.0,54.3564,54.3631,54.2685,54.2753,21482.0
2018-06-13 13:25:00,80.29,80.34,80.25,80.26,24526.0,54.282,54.3158,54.255,54.2617,24526.0
2018-06-13 13:30:00,80.26,80.33,80.25,80.29,37178.0,54.2617,54.3091,54.255,54.282,37178.0
2018-06-13 13:35:00,80.3,80.36,80.27,80.27,29757.0,54.2888,54.3293,54.2685,54.2685,29757.0
2018-06-13 13:40:00,80.26,80.33,80.26,80.3,21995.0,54.2617,54.3091,54.2617,54.2888,21995.0
2018-06-13 13:45:00,80.29,80.32,80.25,80.31,44644.0,54.282,54.3023,54.255,54.2955,44644.0
2018-06-13 13:50:00,80.31,80.42,80.3,80.42,29748.0,54.2955,54.3699,54.2888,54.3699,29748.0
2018-06-13 13:55:00,80.42,80.43,80.32,80.35,58527.0,54.3699,54.3767,54.3023,54.3226,58527.0
2018-06-13 14:00:00,80.34,80.35,79.98,80.0,94556.0,54.3158,54.3226,54.0724,54.086,94556.0
2018-06-13 14:05:00,79.99,80.02,79.89,79.89,55022.0,54.0792,54.0995,54.0116,54.0116,55022.0
2018-06-13 14:10:00,79.89,79.98,79.86,79.95,40111.0,54.0116,54.0724,53.9913,54.0521,40111.0
2018-06-13 14:15:00,79.96,79.96,79.85,79.85,48571.0,54.0589,54.0589,53.9845,53.9845,48571.0
2018-06-13 14:20:00,79.86,79.95,79.81,79.91,46019.0,53.9913,54.0521,53.9575,54.0251,46019.0
2018-06-13 14:25:00,79.9,79.96,79.85,79.85,43722.0,54.0183,54.0589,53.9845,53.9845,43722.0
2018-06-13 14:30:00,79.86,79.91,79.81,79.86,60876.0,53.9913,54.0251,53.9575,53.9913,60876.0
2018-06-13 14:35:00,79.87,79.93,79.82,79.92,68472.0,53.9981,54.0386,53.9643,54.0319,68472.0
2018-06-13 14:40:00,79.92,79.96,79.9,79.91,35976.0,54.0319,54.0589,54.0183,54.0251,35976.0
2018-06-13 14:45:00,79.91,79.96,79.88,79.9,38247.0,54.0251,54.0589,54.0048,54.0183,38247.0
2018-06-13 14:50:00,79.9,79.96,79.89,79.94,37835.0,54.0183,54.0589,54.0116,54.0454,37835.0
2018-06-13 14:55:00,79.95,80.07,79.94,80.06,97748.0,54.0521,54.1333,54.0454,54.1265,97748.0
2018-06-13 15:00:00,80.07,80.23,80.06,80.19,38747.0,54.1333,54.2415,54.1265,54.2144,38747.0
2018-06-13 15:05:00,80.19,80.24,80.18,80.19,49053.0,54.2144,54.2482,54.2076,54.2144,49053.0
2018-06-13 15:10:00,80.18,80.21,80.12,80.12,37864.0,54.2076,54.2279,54.1671,54.1671,37864.0
2018-06-13 15:15:00,80.12,80.12,80.04,80.05,47260.0,54.1671,54.1671,54.113,54.1198,47260.0
2018-06-13 15:20:00,80.05,80.07,80.02,80.03,37078.0,54.1198,54.1333,54.0995,54.1062,37078.0
2018-06-13 15:25:00,80.02,80.07,80.01,80.04,61737.0,54.0995,54.1333,54.0927,54.113,61737.0
2018-06-13 15:30:00,80.04,80.09,80.02,80.06,70868.0,54.113,54.1468,54.0995,54.1265,70868.0
2018-06-13 15:35:00,80.06,80.16,80.03,80.16,70467.0,54.1265,54.1941,54.1062,54.1941,70467.0
2018-06-13 15:40:00,80.16,80.16,80.11,80.14,72179.0,54.1941,54.1941,54.1603,54.1806,72179.0
2018-06-13 15:45:00,80.13,80.19,80.08,80.18,101944.0,54.1738,54.2144,54.14,54.2076,101944.0
2018-06-13 15:50:00,80.17,80.28,80.16,80.25,87507.0,54.2009,54.2753,54.1941,54.255,87507.0
2018-06-13 15:55:00,80.25,80.26,80.07,80.1,358491.0,54.255,54.2617,54.1333,54.1536,358491.0
2018-06-14 09:30:00,80.21,80.21,79.91,80.11,106433.0,54.2279,54.2279,54.0251,54.1603,106433.0
2018-06-14 09:35:00,80.1,80.39,79.98,80.34,57485.0,54.1536,54.3496,54.0724,54.3158,57485.0
2018-06-14 09:40:00,80.35,80.56,80.29,80.31,62609.0,54.3226,54.4646,54.282,54.2955,62609.0
2018-06-14 09:45:00,80.31,80.56,80.3,80.37,84784.0,54.2955,54.4646,54.2888,54.3361,84784.0
2018-06-14 09:50:00,80.38,80.76,80.36,80.75,63657.0,54.3429,54.5998,54.3293,54.593,63657.0
2018-06-14 09:55:00,80.74,80.88,80.58,80.6,57529.0,54.5862,54.6809,54.4781,54.4916,57529.0
2018-06-14 10:00:00,80.61,80.86,80.6,80.82,56318.0,54.4984,54.6674,54.4916,54.6403,56318.0
2018-06-14 10:05:00,80.83,80.83,80.7,80.74,36596.0,54.6471,54.6471,54.5592,54.5862,36596.0
2018-06-14 10:10:00,80.74,80.82,80.59,80.64,34774.0,54.5862,54.6403,54.4848,54.5186,34774.0
2018-06-14 10:15:00,80.64,80.74,80.59,80.69,31727.0,54.5186,54.5862,54.4848,54.5524,31727.0
2018-06-14 10:20:00,80.69,80.73,80.58,80.6,33700.0,54.5524,54.5795,54.4781,54.4916,33700.0
2018-06-14 10:25:00,80.61,80.76,80.51,80.51,48748.0,54.4984,54.5998,54.4308,54.4308,48748.0
2018-06-14 10:30:00,80.52,80.68,80.41,80.67,60778.0,54.4375,54.5457,54.3631,54.5389,60778.0
2018-06-14 10:35:00,80.67,80.75,80.56,80.57,35046.0,54.5389,54.593,54.4646,54.4713,35046.0
2018-06-14 10:40:00,80.57,80.57,80.47,80.48,29947.0,54.4713,54.4713,54.4037,54.4105,29947.0
2018-06-14 10:45:00,80.47,80.64,80.41,80.56,48863.0,54.4037,54.5186,54.3631,54.4646,48863.0
2018-06-14 10:50:00,80.56,80.59,80.47,80.58,29214.0,54.4646,54.4848,54.4037,54.4781,29214.0
2018-06-14 10:55:00,80.58,80.72,80.56,80.7,35850.0,54.4781,54.5727,54.4646,54.5592,35850.0
2018-06-14 11:00:00,80.7,80.71,80.63,80.66,36166.0,54.5592,54.566,54.5119,54.5322,36166.0
2018-06-14 11:05:00,80.65,80.66,80.55,80.57,61050.0,54.5254,54.5322,54.4578,54.4713,61050.0
2018-06-14 11:10:00,80.57,80.62,80.49,80.6,42274.0,54.4713,54.5051,54.4172,54.4916,42274.0
2018-06-14 11:15:00,80.61,80.77,80.59,80.76,52568.0,54.4984,54.6065,54.4848,54.5998,52568.0
2018-06-14 11:20:00,80.76,80.97,80.75,80.97,79726.0,54.5998,54.7417,54.593,54.7417,79726.0
2018-06-14 11:25:00,80.96,81.04,80.9,81.02,81398.0,54.735,54.7891,54.6944,54.7755,81398.0
2018-06-14 11:30:00,81.03,81.09,80.87,80.87,45793.0,54.7823,54.8229,54.6741,54.6741,45793.0
2018-06-14 11:35:00,80.87,80.89,80.73,80.76,35588.0,54.6741,54.6877,54.5795,54.5998,35588.0
2018-06-14 11:40:00,80.75,80.77,80.65,80.74,26103.0,54.593,54.6065,54.5254,54.5862,26103.0
2018-06-14 11:45:00,80.73,80.8,80.71,80.77,46602.0,54.5795,54.6268,54.566,54.6065,46602.0
2018-06-14 11:50:00,80.77,80.77,80.64,80.65,35116.0,54.6065,54.6065,54.5186,54.5254,35116.0
2018-06-14 11:55:00,80.65,80.82,80.63,80.73,51741.0,54.5254,54.6403,54.5119,54.5795,51741.0
2018-06-14 12:00:00,80.73,80.88,80.71,80.86,47423.0,54.5795,54.6809,54.566,54.6674,47423.0
2018-06-14 12:05:00,80.85,80.85,80.69,80.73,27072.0,54.6606,54.6606,54.5524,54.5795,27072.0
2018-06-14 12:10:00,80.74,80.75,80.65,80.67,23345.0,54.5862,54.593,54.5254,54.5389,23345.0
2018-06-14 12:15:00,80.67,80.73,80.61,80.61,23007.0,54.5389,54.5795,54.4984,54.4984,23007.0
2018-06-14 12:20:00,80.6,80.63,80.52,80.54,25788.0,54.4916,54.5119,54.4375,54.451,25788.0
2018-06-14 12:25:00,80.55,80.56,80.48,80.49,22252.0,54.4578,54.4646,54.4105,54.4172,22252.0
2018-06-14 12:30:00,80.5,80.56,80.48,80.49,29808.0,54.424,54.4646,54.4105,54.4172,29808.0
2018-06-14 12:35:00,80.49,80.51,80.48,80.49,21163.0,54.4172,54.4308,54.4105,54.4172,21163.0
2018-06-14 12:40:00,80.48,80.66,80.43,80.65,243198.0,54.4105,54.5322,54.3767,54.5254,243198.0
2018-06-14 12:45:00,80.65,80.74,80.65,80.71,26325.0,54.5254,54.5862,54.5254,54.566,26325.0
2018-06-14 12:50:00,80.72,80.75,80.64,80.67,32542.0,54.5727,54.593,54.5186,54.5389,32542.0
2018-06-14 12:55:00,80.67,80.67,80.57,80.6,30750.0,54.5389,54.5389,54.4713,54.4916,30750.0
2018-06-14 13:00:00,80.61,80.65,80.58,80.64,22614.0,54.4984,54.5254,54.4781,54.5186,22614.0
2018-06-14 13:05:00,80.64,80.66,80.6,80.62,31233.0,54.5186,54.5322,54.4916,54.5051,31233.0
2018-06-14 13:10:00,80.63,80.69,80.61,80.64,23362.0,54.5119,54.5524,54.4984,54.5186,23362.0
2018-06-14 13:15:00,80.64,80.68,80.6,80.63,44830.0,54.5186,54.5457,54.4916,54.5119,44830.0
2018-06-14 13:20:00,80.64,80.73,80.63,80.72,18635.0,54.5186,54.5795,54.5119,54.5727,18635.0
2018-06-14 13:25:00,80.73,80.74,80.68,80.69,30478.0,54.5795,54.5862,54.5457,54.5524,30478.0
2018-06-14 13:30:00,80.68,80.74,80.68,80.69,50378.0,54.5457,54.5862,54.5457,54.5524,50378.0
2018-06-14 13:35:00,80.68,80.7,80.65,80.66,45596.0,54.5457,54.5592,54.5254,54.5322,45596.0
2018-06-14 13:40:00,80.66,80.67,80.63,80.65,72546.0,54.5322,54.5389,54.5119,54.5254,72546.0
2018-06-14 13:45:00,80.64,80.67,80.6,80.62,72207.0,54.5186,54.5389,54.4916,54.5051,72207.0
2018-06-14 13:50:00,80.62,80.72,80.61,80.72,127191.0,54.5051,54.5727,54.4984,54.5727,127191.0
2018-06-14 13:55:00,80.72,80.8,80.71,80.8,54569.0,54.5727,54.6268,54.566,54.6268,54569.0
2018-06-14 14:00:00,80.8,80.82,80.75,80.75,54290.0,54.6268,54.6403,54.593,54.593,54290.0
2018-06-14 14:05:00,80.76,80.85,80.75,80.8,127583.0,54.5998,54.6606,54.593,54.6268,127583.0
2018-06-14 14:10:00,80.8,80.89,80.8,80.84,31452.0,54.6268,54.6877,54.6268,54.6539,31452.0
2018-06-14 14:15:00,80.84,80.84,80.78,80.82,28873.0,54.6539,54.6539,54.6133,54.6403,28873.0
2018-06-14 14:20:00,80.81,80.87,80.78,80.86,46143.0,54.6336,54.6741,54.6133,54.6674,46143.0
2018-06-14 14:25:00,80.86,80.86,80.77,80.81,38519.0,54.6674,54.6674,54.6065,54.6336,38519.0
2018-06-14 14:30:00,80.81,80.83,80.73,80.74,36983.0,54.6336,54.6471,54.5795,54.5862,36983.0
2018-06-14 14:35:00,80.74,80.75,80.65,80.68,23612.0,54.5862,54.593,54.5254,54.5457,23612.0
2018-06-14 14:40:00,80.67,80.78,80.66,80.74,47443.0,54.5389,54.6133,54.5322,54.5862,47443.0
2018-06-14 14:45:00,80.73,80.74,80.65,80.69,51379.0,54.5795,54.5862,54.5254,54.5524,51379.0
2018-06-14 14:50:00,80.68,80.7,80.64,80.64,32947.0,54.5457,54.5592,54.5186,54.5186,32947.0
2018-06-14 14:55:00,80.64,80.7,80.64,80.67,23485.0,54.5186,54.5592,54.5186,54.5389,23485.0
2018-06-14 15:00:00,80.67,80.7,80.63,80.7,31829.0,54.5389,54.5592,54.5119,54.5592,31829.0
2018-06-14 15:05:00,80.71,80.78,80.67,80.77,44719.0,54.566,54.6133,54.5389,54.6065,44719.0
2018-06-14 15:10:00,80.76,80.78,80.73,80.73,29175.0,54.5998,54.6133,54.5795,54.5795,29175.0
2018-06-14 15:15:00,80.73,80.76,80.73,80.74,37908.0,54.5795,54.5998,54.5795,54.5862,37908.0
2018-06-14 15:20:00,80.74,80.75,80.72,80.73,30258.0,54.5862,54.593,54.5727,54.5795,30258.0
2018-06-14 15:25:00,80.73,80.75,80.71,80.72,26941.0,54.5795,54.593,54.566,54.5727,26941.0
2018-06-14 15:30:00,80.72,80.8,80.71,80.8,59227.0,54.5727,54.6268,54.566,54.6268,59227.0
2018-06-14 15:35:00,80.81,80.81,80.74,80.76,85865.0,54.6336,54.6336,54.5862,54.5998,85865.0
2018-06-14 15:40:00,80.76,80.85,80.74,80.85,59286.0,54.5998,54.6606,54.5862,54.6606,59286.0
2018-06-14 15:45:00,80.84,80.87,80.8,80.86,92156.0,54.6539,54.6741,54.6268,54.6674,92156.0
2018-06-14 15:50:00,80.86,80.87,80.79,80.8,94881.0,54.6674,54.6741,54.6201,54.6268,94881.0
2018-06-14 15:55:00,80.8,80.9,80.78,80.84,478073.0,54.6268,54.6944,54.6133,54.6539,478073.0
2018-06-15 09:30:00,80.54,81.01,80.38,80.99,1870288.0,54.451,54.7688,54.3429,54.7553,1870288.0
2018-06-15 09:35:00,80.99,81.51,80.99,81.49,137275.0,54.7553,55.1068,54.7553,55.0933,137275.0
2018-06-15 09:40:00,81.5,81.5,81.3,81.43,222312.0,55.1001,55.1001,54.9649,55.0527,222312.0
2018-06-15 09:45:00,81.41,81.67,81.41,81.62,125473.0,55.0392,55.215,55.0392,55.1812,125473.0
2018-06-15 09:50:00,81.63,81.94,81.54,81.81,163200.0,55.188,55.3975,55.1271,55.3096,163200.0
2018-06-15 09:55:00,81.82,81.82,81.37,81.4,102001.0,55.3164,55.3164,55.0122,55.0325,102001.0
2018-06-15 10:00:00,81.4,81.85,81.35,81.82,171711.0,55.0325,55.3367,54.9987,55.3164,171711.0
2018-06-15 10:05:00,81.81,81.83,81.4,81.55,163575.0,55.3096,55.3232,55.0325,55.1339,163575.0
2018-06-15 10:10:00,81.57,81.58,81.34,81.35,60559.0,55.1474,55.1542,54.9919,54.9987,60559.0
2018-06-15 10:15:00,81.33,81.48,81.31,81.38,72414.0,54.9851,55.0865,54.9716,55.0189,72414.0
2018-06-15 10:20:00,81.38,81.5,81.3,81.38,66989.0,55.0189,55.1001,54.9649,55.0189,66989.0
2018-06-15 10:25:00,81.38,81.43,81.3,81.39,42459.0,55.0189,55.0527,54.9649,55.0257,42459.0
2018-06-15 10:30:00,81.4,81.45,81.16,81.25,43524.0,55.0325,55.0663,54.8702,54.931,43524.0
2018-06-15 10:35:00,81.26,81.36,81.22,81.33,51788.0,54.9378,55.0054,54.9108,54.9851,51788.0
2018-06-15 10:40:00,81.35,81.56,81.33,81.53,51553.0,54.9987,55.1406,54.9851,55.1203,51553.0
2018-06-15 10:45:00,81.54,81.54,81.34,81.5,31487.0,55.1271,55.1271,54.9919,55.1001,31487.0
2018-06-15 10:50:00,81.49,81.51,81.36,81.48,50871.0,55.0933,55.1068,55.0054,55.0865,50871.0
2018-06-15 10:55:00,81.48,81.53,81.42,81.52,31493.0,55.0865,55.1203,55.046,55.1136,31493.0
2018-06-15 11:00:00,81.54,81.73,81.53,81.72,55464.0,55.1271,55.2556,55.1203,55.2488,55464.0
2018-06-15 11:05:00,81.72,81.76,81.62,81.67,52523.0,55.2488,55.2758,55.1812,55.215,52523.0
2018-06-15 11:10:00,81.67,81.82,81.66,81.72,37537.0,55.215,55.3164,55.2082,55.2488,37537.0
2018-06-15 11:15:00,81.71,81.79,81.64,81.68,32337.0,55.242,55.2961,55.1947,55.2218,32337.0
2018-06-15 11:20:00,81.67,81.72,81.59,81.64,34145.0,55.215,55.2488,55.1609,55.1947,34145.0
2018-06-15 11:25:00,81.63,81.66,81.55,81.57,41417.0,55.188,55.2082,55.1339,55.1474,41417.0
2018-06-15 11:30:00,81.57,81.67,81.53,81.58,68314.0,55.1474,55.215,55.1203,55.1542,68314.0
2018-06-15 11:35:00,81.59,81.72,81.59,81.66,36486.0,55.1609,55.2488,55.1609,55.2082,36486.0
2018-06-15 11:40:00,81.67,81.75,81.62,81.74,32567.0,55.215,55.2691,55.1812,55.2623,32567.0
2018-06-15 11:45:00,81.73,81.73,81.59,81.66,27474.0,55.2556,55.2556,55.1609,55.2082,27474.0
2018-06-15 11:50:00,81.67,81.76,81.62,81.65,43233.0,55.215,55.2758,55.1812,55.2015,43233.0
2018-06-15 11:55:00,81.66,81.76,81.66,81.7,27877.0,55.2082,55.2758,55.2082,55.2353,27877.0
2018-06-15 12:00:00,81.69,81.72,81.66,81.69,31698.0,55.2285,55.2488,55.2082,55.2285,31698.0
2018-06-15 12:05:00,81.69,81.71,81.66,81.69,45745.0,55.2285,55.242,55.2082,55.2285,45745.0
2018-06-15 12:10:00,81.69,81.73,81.66,81.7,38124.0,55.2285,55.2556,55.2082,55.2353,38124.0
2018-06-15 12:15:00,81.7,81.72,81.68,81.71,34424.0,55.2353,55.2488,55.2218,55.242,34424.0
2018-06-15 12:20:00,81.71,81.78,81.69,81.75,49845.0,55.242,55.2894,55.2285,55.2691,49845.0
2018-06-15 12:25:00,81.74,81.79,81.72,81.79,25200.0,55.2623,55.2961,55.2488,55.2961,25200.0
2018-06-15 12:30:00,81.78,81.84,81.78,81.83,33034.0,55.2894,55.3299,55.2894,55.3232,33034.0
2018-06-15 12:35:00,81.84,81.85,81.79,81.82,38315.0,55.3299,55.3367,55.2961,55.3164,38315.0
2018-06-15 12:40:00,81.82,81.85,81.75,81.8,37297.0,55.3164,55.3367,55.2691,55.3029,37297.0
2018-06-15 12:45:00,81.8,81.84,81.79,81.81,17632.0,55.3029,55.3299,55.2961,55.3096,17632.0
2018-06-15 12:50:00,81.82,81.84,81.78,81.84,38835.0,55.3164,55.3299,55.2894,55.3299,38835.0
2018-06-15 12:55:00,81.84,81.87,81.8,81.85,30054.0,55.3299,55.3502,55.3029,55.3367,30054.0
2018-06-15 13:00:00,81.84,81.92,81.82,81.87,52679.0,55.3299,55.384,55.3164,55.3502,52679.0
2018-06-15 13:05:00,81.86,81.93,81.85,81.9,42632.0,55.3435,55.3908,55.3367,55.3705,42632.0
2018-06-15 13:10:00,81.91,81.93,81.88,81.9,27618.0,55.3773,55.3908,55.357,55.3705,27618.0
2018-06-15 13:15:00,81.9,81.91,81.86,81.9,36820.0,55.3705,55.3773,55.3435,55.3705,36820.0
2018-06-15 13:20:00,81.9,81.92,81.88,81.9,22824.0,55.3705,55.384,55.357,55.3705,22824.0
2018-06-15 13:25:00,81.91,81.96,81.9,81.9,35621.0,55.3773,55.4111,55.3705,55.3705,35621.0
2018-06-15 13:30:00,81.9,81.98,81.9,81.98,41421.0,55.3705,55.4246,55.3705,55.4246,41421.0
2018-06-15 13:35:00,81.98,82.04,81.96,82.04,72914.0,55.4246,55.4651,55.4111,55.4651,72914.0
2018-06-15 13:40:00,82.04,82.06,81.92,81.94,63972.0,55.4651,55.4787,55.384,55.3975,63972.0
2018-06-15 13:45:00,81.95,82.04,81.93,82.01,77035.0,55.4043,55.4651,55.3908,55.4449,77035.0
2018-06-15 13:50:00,82.01,82.14,81.99,82.01,39489.0,55.4449,55.5328,55.4313,55.4449,39489.0
2018-06-15 13:55:00,82.0,82.07,81.99,82.02,29203.0,55.4381,55.4854,55.4313,55.4516,29203.0
2018-06-15 14:00:00,82.03,82.05,81.96,81.99,25853.0,55.4584,55.4719,55.4111,55.4313,25853.0
2018-06-15 14:05:00,81.99,82.04,81.97,82.01,48783.0,55.4313,55.4651,55.4178,55.4449,48783.0
2018-06-15 14:10:00,82.0,82.01,81.94,81.95,54518.0,55.4381,55.4449,55.3975,55.4043,54518.0
2018-06-15 14:15:00,81.96,82.01,81.93,82.0,41046.0,55.4111,55.4449,55.3908,55.4381,41046.0
2018-06-15 14:20:00,82.0,82.11,81.99,82.07,50443.0,55.4381,55.5125,55.4313,55.4854,50443.0
2018-06-15 14:25:00,82.06,82.14,82.02,82.11,25862.0,55.4787,55.5328,55.4516,55.5125,25862.0
2018-06-15 14:30:00,82.12,82.14,82.08,82.1,28150.0,55.5192,55.5328,55.4922,55.5057,28150.0
2018-06-15 14:35:00,82.1,82.11,82.0,82.01,30077.0,55.5057,55.5125,55.4381,55.4449,30077.0
2018-06-15 14:40:00,82.01,82.03,81.99,82.01,21340.0,55.4449,55.4584,55.4313,55.4449,21340.0
2018-06-15 14:45:00,82.0,82.03,81.99,82.0,34838.0,55.4381,55.4584,55.4313,55.4381,34838.0
2018-06-15 14:50:00,82.0,82.02,81.97,82.01,42177.0,55.4381,55.4516,55.4178,55.4449,42177.0
2018-06-15 14:55:00,82.01,82.03,82.0,82.0,81234.0,55.4449,55.4584,55.4381,55.4381,81234.0
2018-06-15 15:00:00,82.01,82.06,82.0,82.06,76875.0,55.4449,55.4787,55.4381,55.4787,76875.0
2018-06-15 15:05:00,82.05,82.14,82.05,82.09,92999.0,55.4719,55.5328,55.4719,55.4989,92999.0
2018-06-15 15:10:00,82.09,82.09,81.99,82.01,64395.0,55.4989,55.4989,55.4313,55.4449,64395.0
2018-06-15 15:15:00,82.01,82.01,81.83,81.86,64876.0,55.4449,55.4449,55.3232,55.3435,64876.0
2018-06-15 15:20:00,81.86,81.92,81.85,81.92,56795.0,55.3435,55.384,55.3367,55.384,56795.0
2018-06-15 15:25:00,81.91,82.04,81.89,82.0,118209.0,55.3773,55.4651,55.3637,55.4381,118209.0
2018-06-15 15:30:00,82.0,82.03,81.98,82.0,100310.0,55.4381,55.4584,55.4246,55.4381,100310.0
2018-06-15 15:35:00,82.01,82.04,81.98,82.02,119677.0,55.4449,55.4651,55.4246,55.4516,119677.0
2018-06-15 15:40:00,82.03,82.03,81.99,82.0,139629.0,55.4584,55.4584,55.4313,55.4381,139629.0
2018-06-15 15:45:00,82.01,82.02,81.92,82.01,194098.0,55.4449,55.4516,55.384,55.4449,194098.0
2018-06-15 15:50:00,82.01,82.03,81.94,81.95,216026.0,55.4449,55.4584,55.3975,55.4043,216026.0
2018-06-15 15:55:00,81.95,82.06,81.85,81.88,871131.0,55.4043,55.4787,55.3367,55.357,871131.0
2018-06-18 09:30:00,81.5,81.5,80.83,81.0,191169.0,55.1001,55.1001,54.6471,54.762,191169.0
2018-06-18 09:35:00,80.95,81.05,80.62,80.65,63797.0,54.7282,54.7958,54.5051,54.5254,63797.0
2018-06-18 09:40:00,80.64,80.65,80.33,80.4,104058.0,54.5186,54.5254,54.3091,54.3564,104058.0
2018-06-18 09:45:00,80.4,80.48,80.21,80.31,91188.0,54.3564,54.4105,54.2279,54.2955,91188.0
2018-06-18 09:50:00,80.31,80.32,80.03,80.29,146030.0,54.2955,54.3023,54.1062,54.282,146030.0
2018-06-18 09:55:00,80.27,80.5,80.22,80.5,96033.0,54.2685,54.424,54.2347,54.424,96033.0
2018-06-18 10:00:00,80.51,80.62,80.35,80.36,115429.0,54.4308,54.5051,54.3226,54.3293,115429.0
2018-06-18 10:05:00,80.35,80.35,79.9,79.96,81330.0,54.3226,54.3226,54.0183,54.0589,81330.0
2018-06-18 10:10:00,79.97,80.03,79.8,79.88,75413.0,54.0657,54.1062,53.9507,54.0048,75413.0
2018-06-18 10:15:00,79.87,79.88,79.72,79.81,75530.0,53.9981,54.0048,53.8967,53.9575,75530.0
2018-06-18 10:20:00,79.81,79.89,79.65,79.71,84640.0,53.9575,54.0116,53.8493,53.8899,84640.0
2018-06-18 10:25:00,79.7,79.82,79.65,79.71,93024.0,53.8831,53.9643,53.8493,53.8899,93024.0
2018-06-18 10:30:00,79.72,79.77,79.66,79.67,70135.0,53.8967,53.9305,53.8561,53.8628,70135.0
2018-06-18 10:35:00,79.66,79.77,79.63,79.68,64644.0,53.8561,53.9305,53.8358,53.8696,64644.0
2018-06-18 10:40:00,79.68,79.69,79.51,79.53,59655.0,53.8696,53.8764,53.7547,53.7682,59655.0
2018-06-18 10:45:00,79.54,79.6,79.52,79.56,54206.0,53.775,53.8155,53.7614,53.7885,54206.0
2018-06-18 10:50:00,79.56,79.56,79.35,79.37,96144.0,53.7885,53.7885,53.6465,53.66,96144.0
2018-06-18 10:55:00,79.37,79.4,79.32,79.33,54915.0,53.66,53.6803,53.6262,53.633,54915.0
2018-06-18 11:00:00,79.33,79.38,79.23,79.37,93242.0,53.633,53.6668,53.5654,53.66,93242.0
2018-06-18 11:05:00,79.37,79.47,79.3,79.46,69300.0,53.66,53.7276,53.6127,53.7209,69300.0
2018-06-18 11:10:00,79.46,79.47,79.38,79.44,136809.0,53.7209,53.7276,53.6668,53.7074,136809.0
2018-06-18 11:15:00,79.44,79.46,79.36,79.45,74701.0,53.7074,53.7209,53.6533,53.7141,74701.0
2018-06-18 11:20:00,79.45,79.47,79.32,79.37,65574.0,53.7141,53.7276,53.6262,53.66,65574.0
2018-06-18 11:25:00,79.37,79.47,79.33,79.36,54447.0,53.66,53.7276,53.633,53.6533,54447.0
2018-06-18 11:30:00,79.37,79.46,79.35,79.38,57922.0,53.66,53.7209,53.6465,53.6668,57922.0
2018-06-18 11:35:00,79.38,79.4,79.26,79.27,79080.0,53.6668,53.6803,53.5857,53.5924,79080.0
2018-06-18 11:40:00,79.26,79.35,79.21,79.35,65342.0,53.5857,53.6465,53.5519,53.6465,65342.0
2018-06-18 11:45:00,79.35,79.38,79.27,79.28,53450.0,53.6465,53.6668,53.5924,53.5992,53450.0
2018-06-18 11:50:00,79.29,79.43,79.27,79.43,74228.0,53.6059,53.7006,53.5924,53.7006,74228.0
2018-06-18 11:55:00,79.43,79.46,79.33,79.36,64333.0,53.7006,53.7209,53.633,53.6533,64333.0
2018-06-18 12:00:00,79.36,79.4,79.33,79.38,48539.0,53.6533,53.6803,53.633,53.6668,48539.0
2018-06-18 12:05:00,79.38,79.38,79.27,79.3,52240.0,53.6668,53.6668,53.5924,53.6127,52240.0
2018-06-18 12:10:00,79.3,79.31,79.21,79.24,41247.0,53.6127,53.6195,53.5519,53.5721,41247.0
2018-06-18 12:15:00,79.24,79.29,79.22,79.26,42450.0,53.5721,53.6059,53.5586,53.5857,42450.0
2018-06-18 12:20:00,79.26,79.31,79.25,79.31,44742.0,53.5857,53.6195,53.5789,53.6195,44742.0
2018-06-18 12:25:00,79.31,79.32,79.22,79.26,37821.0,53.6195,53.6262,53.5586,53.5857,37821.0
2018-06-18 12:30:00,79.25,79.34,79.25,79.31,32446.0,53.5789,53.6397,53.5789,53.6195,32446.0
2018-06-18 12:35:00,79.31,79.35,79.27,79.32,51453.0,53.6195,53.6465,53.5924,53.6262,51453.0
2018-06-18 12:40:00,79.32,79.32,79.25,79.27,36613.0,53.6262,53.6262,53.5789,53.5924,36613.0
2018-06-18 12:45:00,79.28,79.33,79.25,79.33,43407.0,53.5992,53.633,53.5789,53.633,43407.0
2018-06-18 12:50:00,79.33,79.33,79.27,79.3,42663.0,53.633,53.633,53.5924,53.6127,42663.0
2018-06-18 12:55:00,79.29,79.34,79.28,79.32,32781.0,53.6059,53.6397,53.5992,53.6262,32781.0
2018-06-18 13:00:00,79.31,79.33,79.27,79.28,58327.0,53.6195,53.633,53.5924,53.5992,58327.0
2018-06-18 13:05:00,79.28,79.34,79.28,79.34,36389.0,53.5992,53.6397,53.5992,53.6397,36389.0
2018-06-18 13:10:00,79.33,79.44,79.32,79.42,29373.0,53.633,53.7074,53.6262,53.6938,29373.0
2018-06-18 13:15:00,79.43,79.43,79.35,79.41,36224.0,53.7006,53.7006,53.6465,53.6871,36224.0
2018-06-18 13:20:00,79.4,79.48,79.39,79.41,203764.0,53.6803,53.7344,53.6735,53.6871,203764.0
2018-06-18 13:25:00,79.41,79.44,79.36,79.37,29301.0,53.6871,53.7074,53.6533,53.66,29301.0
2018-06-18 13:30:00,79.38,79.48,79.37,79.46,28441.0,53.6668,53.7344,53.66,53.7209,28441.0
2018-06-18 13:35:00,79.46,79.48,79.44,79.46,23419.0,53.7209,53.7344,53.7074,53.7209,23419.0
2018-06-18 13:40:00,79.47,79.5,79.44,79.45,26231.0,53.7276,53.7479,53.7074,53.7141,26231.0
2018-06-18 13:45:00,79.44,79.54,79.43,79.53,28247.0,53.7074,53.775,53.7006,53.7682,28247.0
2018-06-18 13:50:00,79.54,79.55,79.45,79.51,27598.0,53.775,53.7817,53.7141,53.7547,27598.0
2018-06-18 13:55:00,79.49,79.59,79.49,79.59,22338.0,53.7412,53.8088,53.7412,53.8088,22338.0
2018-06-18 14:00:00,79.59,79.62,79.56,79.61,32443.0,53.8088,53.829,53.7885,53.8223,32443.0
2018-06-18 14:05:00,79.6,79.74,79.6,79.66,56268.0,53.8155,53.9102,53.8155,53.8561,56268.0
2018-06-18 14:10:00,79.65,79.7,79.6,79.65,43645.0,53.8493,53.8831,53.8155,53.8493,43645.0
2018-06-18 14:15:00,79.65,79.79,79.64,79.79,44321.0,53.8493,53.944,53.8426,53.944,44321.0
2018-06-18 14:20:00,79.79,79.86,79.72,79.85,53365.0,53.944,53.9913,53.8967,53.9845,53365.0
2018-06-18 14:25:00,79.85,79.86,79.79,79.82,37455.0,53.9845,53.9913,53.944,53.9643,37455.0
2018-06-18 14:30:00,79.82,79.87,79.76,79.8,46263.0,53.9643,53.9981,53.9237,53.9507,46263.0
2018-06-18 14:35:00,79.81,79.85,79.8,79.84,50330.0,53.9575,53.9845,53.9507,53.9778,50330.0
2018-06-18 14:40:00,79.84,79.93,79.83,79.93,53506.0,53.9778,54.0386,53.971,54.0386,53506.0
2018-06-18 14:45:00,79.92,79.93,79.83,79.85,41423.0,54.0319,54.0386,53.971,53.9845,41423.0
2018-06-18 14:50:00,79.85,79.89,79.78,79.79,38797.0,53.9845,54.0116,53.9372,53.944,38797.0
2018-06-18 14:55:00,79.8,79.89,79.79,79.86,42761.0,53.9507,54.0116,53.944,53.9913,42761.0
2018-06-18 15:00:00,79.85,79.87,79.81,79.84,34373.0,53.9845,53.9981,53.9575,53.9778,34373.0
2018-06-18 15:05:00,79.83,79.89,79.81,79.88,32825.0,53.971,54.0116,53.9575,54.0048,32825.0
2018-06-18 15:10:00,79.87,79.88,79.81,79.85,40883.0,53.9981,54.0048,53.9575,53.9845,40883.0
2018-06-18 15:15:00,79.85,79.9,79.83,79.9,42171.0,53.9845,54.0183,53.971,54.0183,42171.0
2018-06-18 15:20:00,79.91,79.93,79.86,79.88,53220.0,54.0251,54.0386,53.9913,54.0048,53220.0
2018-06-18 15:25:00,79.88,79.89,79.79,79.81,51906.0,54.0048,54.0116,53.944,53.9575,51906.0
2018-06-18 15:30:00,79.82,79.88,79.78,79.86,71190.0,53.9643,54.0048,53.9372,53.9913,71190.0
2018-06-18 15:35:00,79.86,79.91,79.82,79.85,99277.0,53.9913,54.0251,53.9643,53.9845,99277.0
2018-06-18 15:40:00,79.86,79.93,79.84,79.91,78177.0,53.9913,54.0386,53.9778,54.0251,78177.0
2018-06-18 15:45:00,79.91,80.04,79.9,80.04,106323.0,54.0251,54.113,54.0183,54.113,106323.0
2018-06-18 15:50:00,80.03,80.05,79.99,80.04,100413.0,54.1062,54.1198,54.0792,54.113,100413.0
2018-06-18 15:55:00,80.04,80.09,80.01,80.03,237914.0,54.113,54.1468,54.0927,54.1062,237914.0
2018-06-19 09:30:00,80.03,80.66,80.03,80.17,175902.0,54.1062,54.5322,54.1062,54.2009,175902.0
2018-06-19 09:35:00,80.2,80.83,80.18,80.65,78271.0,54.2212,54.6471,54.2076,54.5254,78271.0
2018-06-19 09:40:00,80.64,80.94,80.63,80.89,56146.0,54.5186,54.7215,54.5119,54.6877,56146.0
2018-06-19 09:45:00,80.9,81.15,80.84,81.05,115872.0,54.6944,54.8634,54.6539,54.7958,115872.0
2018-06-19 09:50:00,81.07,81.33,81.07,81.18,82018.0,54.8094,54.9851,54.8094,54.8837,82018.0
2018-06-19 09:55:00,81.18,81.31,81.04,81.2,151937.0,54.8837,54.9716,54.7891,54.8972,151937.0
2018-06-19 10:00:00,81.2,81.37,81.16,81.26,91941.0,54.8972,55.0122,54.8702,54.9378,91941.0
2018-06-19 10:05:00,81.24,81.26,81.14,81.17,51227.0,54.9243,54.9378,54.8567,54.877,51227.0
2018-06-19 10:10:00,81.18,81.3,81.16,81.25,76198.0,54.8837,54.9649,54.8702,54.931,76198.0
2018-06-19 10:15:00,81.24,81.36,81.21,81.21,42760.0,54.9243,55.0054,54.904,54.904,42760.0
2018-06-19 10:20:00,81.21,81.29,81.12,81.25,69043.0,54.904,54.9581,54.8432,54.931,69043.0
2018-06-19 10:25:00,81.25,81.43,81.21,81.43,55901.0,54.931,55.0527,54.904,55.0527,55901.0
2018-06-19 10:30:00,81.43,81.62,81.41,81.58,116760.0,55.0527,55.1812,55.0392,55.1542,116760.0
2018-06-19 10:35:00,81.58,81.59,81.44,81.48,110297.0,55.1542,55.1609,55.0595,55.0865,110297.0
2018-06-19 10:40:00,81.48,81.52,81.38,81.46,108514.0,55.0865,55.1136,55.0189,55.073,108514.0
2018-06-19 10:45:00,81.44,81.48,81.12,81.12,187414.0,55.0595,55.0865,54.8432,54.8432,187414.0
2018-06-19 10:50:00,81.12,81.12,80.83,80.88,267360.0,54.8432,54.8432,54.6471,54.6809,267360.0
2018-06-19 10:55:00,80.87,81.04,80.83,80.95,103380.0,54.6741,54.7891,54.6471,54.7282,103380.0
2018-06-19 11:00:00,80.93,81.07,80.92,81.02,72619.0,54.7147,54.8094,54.7079,54.7755,72619.0
2018-06-19 11:05:00,81.02,81.06,80.94,80.98,34448.0,54.7755,54.8026,54.7215,54.7485,34448.0
2018-06-19 11:10:00,80.97,81.13,80.97,81.12,67625.0,54.7417,54.8499,54.7417,54.8432,67625.0
2018-06-19 11:15:00,81.12,81.2,81.08,81.19,52629.0,54.8432,54.8972,54.8161,54.8905,52629.0
2018-06-19 11:20:00,81.19,81.25,81.15,81.25,44365.0,54.8905,54.931,54.8634,54.931,44365.0
2018-06-19 11:25:00,81.24,81.27,81.16,81.16,61378.0,54.9243,54.9446,54.8702,54.8702,61378.0
2018-06-19 11:30:00,81.16,81.17,81.03,81.05,34695.0,54.8702,54.877,54.7823,54.7958,34695.0
2018-06-19 11:35:00,81.05,81.09,81.01,81.05,26665.0,54.7958,54.8229,54.7688,54.7958,26665.0
2018-06-19 11:40:00,81.05,81.11,81.01,81.08,34727.0,54.7958,54.8364,54.7688,54.8161,34727.0
2018-06-19 11:45:00,81.09,81.24,81.09,81.21,28963.0,54.8229,54.9243,54.8229,54.904,28963.0
2018-06-19 11:50:00,81.22,81.25,81.16,81.21,32100.0,54.9108,54.931,54.8702,54.904,32100.0
2018-06-19 11:55:00,81.21,81.31,81.19,81.3,36241.0,54.904,54.9716,54.8905,54.9649,36241.0
2018-06-19 12:00:00,81.3,81.3,81.16,81.16,32857.0,54.9649,54.9649,54.8702,54.8702,32857.0
2018-06-19 12:05:00,81.17,81.18,81.13,81.14,37226.0,54.877,54.8837,54.8499,54.8567,37226.0
2018-06-19 12:10:00,81.14,81.14,81.02,81.02,33869.0,54.8567,54.8567,54.7755,54.7755,33869.0
2018-06-19 12:15:00,81.02,81.04,80.94,81.02,37932.0,54.7755,54.7891,54.7215,54.7755,37932.0
2018-06-19 12:20:00,81.03,81.06,80.99,81.02,39504.0,54.7823,54.8026,54.7553,54.7755,39504.0
2018-06-19 12:25:00,81.03,81.06,81.01,81.06,26381.0,54.7823,54.8026,54.7688,54.8026,26381.0
2018-06-19 12:30:00,81.05,81.1,81.03,81.05,31655.0,54.7958,54.8296,54.7823,54.7958,31655.0
2018-06-19 12:35:00,81.04,81.05,80.99,81.01,33631.0,54.7891,54.7958,54.7553,54.7688,33631.0
2018-06-19 12:40:00,81.0,81.07,80.99,81.06,35066.0,54.762,54.8094,54.7553,54.8026,35066.0
2018-06-19 12:45:00,81.06,81.08,81.04,81.04,20552.0,54.8026,54.8161,54.7891,54.7891,20552.0
2018-06-19 12:50:00,81.03,81.14,81.02,81.1,33378.0,54.7823,54.8567,54.7755,54.8296,33378.0
2018-06-19 12:55:00,81.11,81.16,81.09,81.13,22451.0,54.8364,54.8702,54.8229,54.8499,22451.0
2018-06-19 13:00:00,81.14,81.16,81.03,81.04,21266.0,54.8567,54.8702,54.7823,54.7891,21266.0
2018-06-19 13:05:00,81.04,81.05,80.99,81.01,18997.0,54.7891,54.7958,54.7553,54.7688,18997.0
2018-06-19 13:10:00,81.01,81.02,80.93,80.96,16851.0,54.7688,54.7755,54.7147,54.735,16851.0
2018-06-19 13:15:00,80.97,81.01,80.85,80.85,44261.0,54.7417,54.7688,54.6606,54.6606,44261.0
2018-06-19 13:20:00,80.84,80.86,80.79,80.79,23608.0,54.6539,54.6674,54.6201,54.6201,23608.0
2018-06-19 13:25:00,80.8,80.82,80.72,80.77,28886.0,54.6268,54.6403,54.5727,54.6065,28886.0
2018-06-19 13:30:00,80.76,80.77,80.62,80.66,42743.0,54.5998,54.6065,54.5051,54.5322,42743.0
2018-06-19 13:35:00,80.65,80.71,80.63,80.71,27007.0,54.5254,54.566,54.5119,54.566,27007.0
2018-06-19 13:40:00,80.7,80.7,80.65,80.7,26842.0,54.5592,54.5592,54.5254,54.5592,26842.0
2018-06-19 13:45:00,80.69,80.79,80.69,80.72,88718.0,54.5524,54.6201,54.5524,54.5727,88718.0
2018-06-19 13:50:00,80.73,80.78,80.66,80.75,106631.0,54.5795,54.6133,54.5322,54.593,106631.0
2018-06-19 13:55:00,80.76,80.79,80.73,80.79,22799.0,54.5998,54.6201,54.5795,54.6201,22799.0
2018-06-19 14:00:00,80.79,80.83,80.78,80.81,30714.0,54.6201,54.6471,54.6133,54.6336,30714.0
2018-06-19 14:05:00,80.82,80.94,80.81,80.94,30776.0,54.6403,54.7215,54.6336,54.7215,30776.0
2018-06-19 14:10:00,80.93,80.96,80.91,80.93,56884.0,54.7147,54.735,54.7012,54.7147,56884.0
2018-06-19 14:15:00,80.92,80.95,80.89,80.92,40051.0,54.7079,54.7282,54.6877,54.7079,40051.0
2018-06-19 14:20:00,80.93,80.95,80.91,80.95,79873.0,54.7147,54.7282,54.7012,54.7282,79873.0
2018-06-19 14:25:00,80.95,80.97,80.85,80.87,35850.0,54.7282,54.7417,54.6606,54.6741,35850.0
2018-06-19 14:30:00,80.87,80.88,80.82,80.83,23786.0,54.6741,54.6809,54.6403,54.6471,23786.0
2018-06-19 14:35:00,80.82,80.83,80.75,80.75,95048.0,54.6403,54.6471,54.593,54.593,95048.0
2018-06-19 14:40:00,80.76,80.83,80.75,80.75,41721.0,54.5998,54.6471,54.593,54.593,41721.0
2018-06-19 14:45:00,80.75,80.78,80.72,80.72,46540.0,54.593,54.6133,54.5727,54.5727,46540.0
2018-06-19 14:50:00,80.71,80.76,80.7,80.75,37315.0,54.566,54.5998,54.5592,54.593,37315.0
2018-06-19 14:55:00,80.75,80.81,80.71,80.78,41198.0,54.593,54.6336,54.566,54.6133,41198.0
2018-06-19 15:00:00,80.78,80.82,80.74,80.76,32244.0,54.6133,54.6403,54.5862,54.5998,32244.0
2018-06-19 15:05:00,80.75,80.76,80.68,80.69,33819.0,54.593,54.5998,54.5457,54.5524,33819.0
2018-06-19 15:10:00,80.67,80.68,80.57,80.58,37218.0,54.5389,54.5457,54.4713,54.4781,37218.0
2018-06-19 15:15:00,80.59,80.61,80.54,80.57,38498.0,54.4848,54.4984,54.451,54.4713,38498.0
2018-06-19 15:20:00,80.58,80.58,80.5,80.51,62246.0,54.4781,54.4781,54.424,54.4308,62246.0
2018-06-19 15:25:00,80.52,80.62,80.51,80.58,62868.0,54.4375,54.5051,54.4308,54.4781,62868.0
2018-06-19 15:30:00,80.58,80.63,80.57,80.59,58865.0,54.4781,54.5119,54.4713,54.4848,58865.0
2018-06-19 15:35:00,80.58,80.62,80.55,80.62,51976.0,54.4781,54.5051,54.4578,54.5051,51976.0
2018-06-19 15:40:00,80.61,80.66,80.58,80.64,57559.0,54.4984,54.5322,54.4781,54.5186,57559.0
2018-06-19 15:45:00,80.66,80.73,80.63,80.65,118693.0,54.5322,54.5795,54.5119,54.5254,118693.0
2018-06-19 15:50:00,80.66,80.7,80.64,80.67,86953.0,54.5322,54.5592,54.5186,54.5389,86953.0
2018-06-19 15:55:00,80.67,80.86,80.66,80.85,614671.0,54.5389,54.6674,54.5322,54.6606,614671.0
2018-06-20 09:30:00,80.83,81.22,80.79,80.98,352748.0,54.6471,54.9108,54.6201,54.7485,352748.0
2018-06-20 09:35:00,81.01,81.08,80.87,80.97,62698.0,54.7688,54.8161,54.6741,54.7417,62698.0
2018-06-20 09:40:00,80.98,81.01,80.78,80.85,81026.0,54.7485,54.7688,54.6133,54.6606,81026.0
2018-06-20 09:45:00,80.86,80.87,80.67,80.71,108422.0,54.6674,54.6741,54.5389,54.566,108422.0
2018-06-20 09:50:00,80.71,80.84,80.6,80.83,64990.0,54.566,54.6539,54.4916,54.6471,64990.0
2018-06-20 09:55:00,80.83,80.96,80.68,80.81,79702.0,54.6471,54.735,54.5457,54.6336,79702.0
2018-06-20 10:00:00,80.8,80.86,80.68,80.85,46807.0,54.6268,54.6674,54.5457,54.6606,46807.0
2018-06-20 10:05:00,80.83,81.0,80.83,80.98,57655.0,54.6471,54.762,54.6471,54.7485,57655.0
2018-06-20 10:10:00,80.98,81.04,80.87,80.91,74929.0,54.7485,54.7891,54.6741,54.7012,74929.0
2018-06-20 10:15:00,80.92,81.08,80.9,81.03,41268.0,54.7079,54.8161,54.6944,54.7823,41268.0
2018-06-20 10:20:00,81.03,81.1,80.94,80.95,49456.0,54.7823,54.8296,54.7215,54.7282,49456.0
2018-06-20 10:25:00,80.96,81.09,80.93,81.06,60752.0,54.735,54.8229,54.7147,54.8026,60752.0
2018-06-20 10:30:00,81.06,81.08,80.91,81.04,56981.0,54.8026,54.8161,54.7012,54.7891,56981.0
2018-06-20 10:35:00,81.03,81.03,80.9,81.01,50110.0,54.7823,54.7823,54.6944,54.7688,50110.0
2018-06-20 10:40:00,81.02,81.09,80.99,81.07,53994.0,54.7755,54.8229,54.7553,54.8094,53994.0
2018-06-20 10:45:00,81.06,81.09,80.96,81.04,47563.0,54.8026,54.8229,54.735,54.7891,47563.0
2018-06-20 10:50:00,81.05,81.07,80.93,81.0,45903.0,54.7958,54.8094,54.7147,54.762,45903.0
2018-06-20 10:55:00,81.0,81.05,80.99,81.04,53218.0,54.762,54.7958,54.7553,54.7891,53218.0
2018-06-20 11:00:00,81.04,81.08,81.0,81.07,52818.0,54.7891,54.8161,54.762,54.8094,52818.0
2018-06-20 11:05:00,81.07,81.2,81.06,81.16,119551.0,54.8094,54.8972,54.8026,54.8702,119551.0
2018-06-20 11:10:00,81.16,81.28,81.11,81.18,103527.0,54.8702,54.9513,54.8364,54.8837,103527.0
2018-06-20 11:15:00,81.19,81.28,81.18,81.26,91512.0,54.8905,54.9513,54.8837,54.9378,91512.0
2018-06-20 11:20:00,81.26,81.29,81.22,81.29,34700.0,54.9378,54.9581,54.9108,54.9581,34700.0
2018-06-20 11:25:00,81.29,81.3,81.24,81.3,39255.0,54.9581,54.9649,54.9243,54.9649,39255.0
2018-06-20 11:30:00,81.29,81.33,81.12,81.13,49238.0,54.9581,54.9851,54.8432,54.8499,49238.0
2018-06-20 11:35:00,81.13,81.2,81.11,81.14,46850.0,54.8499,54.8972,54.8364,54.8567,46850.0
2018-06-20 11:40:00,81.14,81.24,81.13,81.21,68981.0,54.8567,54.9243,54.8499,54.904,68981.0
2018-06-20 11:45:00,81.2,81.24,81.17,81.23,31712.0,54.8972,54.9243,54.877,54.9175,31712.0
2018-06-20 11:50:00,81.23,81.24,81.19,81.22,20512.0,54.9175,54.9243,54.8905,54.9108,20512.0
2018-06-20 11:55:00,81.22,81.27,81.18,81.26,38080.0,54.9108,54.9446,54.8837,54.9378,38080.0
2018-06-20 12:00:00,81.27,81.3,81.25,81.29,36625.0,54.9446,54.9649,54.931,54.9581,36625.0
2018-06-20 12:05:00,81.29,81.35,81.29,81.32,52611.0,54.9581,54.9987,54.9581,54.9784,52611.0
2018-06-20 12:10:00,81.33,81.34,81.29,81.33,34851.0,54.9851,54.9919,54.9581,54.9851,34851.0
2018-06-20 12:15:00,81.32,81.41,81.32,81.36,38250.0,54.9784,55.0392,54.9784,55.0054,38250.0
2018-06-20 12:20:00,81.36,81.42,81.35,81.4,28436.0,55.0054,55.046,54.9987,55.0325,28436.0
2018-06-20 12:25:00,81.4,81.43,81.37,81.42,22056.0,55.0325,55.0527,55.0122,55.046,22056.0
2018-06-20 12:30:00,81.42,81.56,81.39,81.56,53633.0,55.046,55.1406,55.0257,55.1406,53633.0
2018-06-20 12:35:00,81.56,81.58,81.5,81.58,39637.0,55.1406,55.1542,55.1001,55.1542,39637.0
2018-06-20 12:40:00,81.57,81.66,81.56,81.65,80457.0,55.1474,55.2082,55.1406,55.2015,80457.0
2018-06-20 12:45:00,81.65,81.67,81.61,81.66,58222.0,55.2015,55.215,55.1744,55.2082,58222.0
2018-06-20 12:50:00,81.66,81.78,81.66,81.75,57240.0,55.2082,55.2894,55.2082,55.2691,57240.0
2018-06-20 12:55:00,81.75,81.91,81.74,81.88,51951.0,55.2691,55.3773,55.2623,55.357,51951.0
2018-06-20 13:00:00,81.88,81.9,81.76,81.81,47049.0,55.357,55.3705,55.2758,55.3096,47049.0
2018-06-20 13:05:00,81.81,81.86,81.77,81.78,55586.0,55.3096,55.3435,55.2826,55.2894,55586.0
2018-06-20 13:10:00,81.78,81.78,81.71,81.75,40334.0,55.2894,55.2894,55.242,55.2691,40334.0
2018-06-20 13:15:00,81.75,81.75,81.69,81.72,27700.0,55.2691,55.2691,55.2285,55.2488,27700.0
2018-06-20 13:20:00,81.71,81.75,81.7,81.71,20556.0,55.242,55.2691,55.2353,55.242,20556.0
2018-06-20 13:25:00,81.7,81.7,81.54,81.54,24549.0,55.2353,55.2353,55.1271,55.1271,24549.0
2018-06-20 13:30:00,81.55,81.56,81.43,81.48,38855.0,55.1339,55.1406,55.0527,55.0865,38855.0
2018-06-20 13:35:00,81.5,81.54,81.49,81.51,28755.0,55.1001,55.1271,55.0933,55.1068,28755.0
2018-06-20 13:40:00,81.5,81.56,81.5,81.54,34502.0,55.1001,55.1406,55.1001,55.1271,34502.0
2018-06-20 13:45:00,81.54,81.61,81.52,81.54,29370.0,55.1271,55.1744,55.1136,55.1271,29370.0
2018-06-20 13:50:00,81.54,81.61,81.52,81.6,40437.0,55.1271,55.1744,55.1136,55.1677,40437.0
2018-06-20 13:55:00,81.6,81.66,81.57,81.65,29798.0,55.1677,55.2082,55.1474,55.2015,29798.0
2018-06-20 14:00:00,81.65,81.68,81.63,81.68,23507.0,55.2015,55.2218,55.188,55.2218,23507.0
2018-06-20 14:05:00,81.67,81.68,81.59,81.62,60977.0,55.215,55.2218,55.1609,55.1812,60977.0
2018-06-20 14:10:00,81.62,81.66,81.59,81.61,44342.0,55.1812,55.2082,55.1609,55.1744,44342.0
2018-06-20 14:15:00,81.6,81.68,81.6,81.68,32552.0,55.1677,55.2218,55.1677,55.2218,32552.0
2018-06-20 14:20:00,81.68,81.69,81.64,81.65,40885.0,55.2218,55.2285,55.1947,55.2015,40885.0
2018-06-20 14:25:00,81.66,81.68,81.61,81.63,38208.0,55.2082,55.2218,55.1744,55.188,38208.0
2018-06-20 14:30:00,81.64,81.68,81.6,81.66,61613.0,55.1947,55.2218,55.1677,55.2082,61613.0
2018-06-20 14:35:00,81.66,81.73,81.65,81.71,47300.0,55.2082,55.2556,55.2015,55.242,47300.0
2018-06-20 14:40:00,81.71,81.72,81.65,81.65,37150.0,55.242,55.2488,55.2015,55.2015,37150.0
2018-06-20 14:45:00,81.64,81.72,81.62,81.7,50898.0,55.1947,55.2488,55.1812,55.2353,50898.0
2018-06-20 14:50:00,81.7,81.76,81.7,81.74,56512.0,55.2353,55.2758,55.2353,55.2623,56512.0
2018-06-20 14:55:00,81.75,81.75,81.61,81.64,50082.0,55.2691,55.2691,55.1744,55.1947,50082.0
2018-06-20 15:00:00,81.63,81.68,81.58,81.65,91296.0,55.188,55.2218,55.1542,55.2015,91296.0
2018-06-20 15:05:00,81.65,81.66,81.6,81.63,75458.0,55.2015,55.2082,55.1677,55.188,75458.0
2018-06-20 15:10:00,81.62,81.66,81.59,81.65,61579.0,55.1812,55.2082,55.1609,55.2015,61579.0
2018-06-20 15:15:00,81.65,81.68,81.64,81.65,46064.0,55.2015,55.2218,55.1947,55.2015,46064.0
2018-06-20 15:20:00,81.65,81.67,81.61,81.67,36721.0,55.2015,55.215,55.1744,55.215,36721.0
2018-06-20 15:25:00,81.67,81.69,81.64,81.66,41388.0,55.215,55.2285,55.1947,55.2082,41388.0
2018-06-20 15:30:00,81.67,81.68,81.65,81.66,50116.0,55.215,55.2218,55.2015,55.2082,50116.0
2018-06-20 15:35:00,81.65,81.69,81.61,81.65,80255.0,55.2015,55.2285,55.1744,55.2015,80255.0
2018-06-20 15:40:00,81.66,81.66,81.6,81.64,121494.0,55.2082,55.2082,55.1677,55.1947,121494.0
2018-06-20 15:45:00,81.63,81.69,81.63,81.64,95537.0,55.188,55.2285,55.188,55.1947,95537.0
2018-06-20 15:50:00,81.65,81.65,81.57,81.58,98810.0,55.2015,55.2015,55.1474,55.1542,98810.0
2018-06-20 15:55:00,81.58,81.76,81.56,81.74,544385.0,55.1542,55.2758,55.1406,55.2623,544385.0
2018-06-21 09:30:00,79.6,80.03,79.33,79.73,319582.0,54.5875,54.8824,54.4024,54.6767,319582.0
2018-06-21 09:35:00,79.71,79.89,79.66,79.74,91700.0,54.6629,54.7864,54.6287,54.6835,91700.0
2018-06-21 09:40:00,79.75,79.99,79.71,79.95,117153.0,54.6904,54.855,54.6629,54.8275,117153.0
2018-06-21 09:45:00,79.95,80.01,79.69,79.69,102472.0,54.8275,54.8687,54.6492,54.6492,102472.0
2018-06-21 09:50:00,79.67,79.79,79.67,79.75,116422.0,54.6355,54.7178,54.6355,54.6904,116422.0
2018-06-21 09:55:00,79.74,79.79,79.68,79.77,354705.0,54.6835,54.7178,54.6424,54.7041,354705.0
2018-06-21 10:00:00,79.77,79.77,79.58,79.62,88301.0,54.7041,54.7041,54.5738,54.6012,88301.0
2018-06-21 10:05:00,79.61,79.61,79.39,79.4,72515.0,54.5944,54.5944,54.4435,54.4504,72515.0
2018-06-21 10:10:00,79.4,79.4,79.27,79.33,64898.0,54.4504,54.4504,54.3612,54.4024,64898.0
2018-06-21 10:15:00,79.34,79.66,79.29,79.64,80928.0,54.4092,54.6287,54.3749,54.6149,80928.0
2018-06-21 10:20:00,79.63,79.63,79.45,79.51,55451.0,54.6081,54.6081,54.4846,54.5258,55451.0
2018-06-21 10:25:00,79.5,79.67,79.47,79.6,43014.0,54.5189,54.6355,54.4984,54.5875,43014.0
2018-06-21 10:30:00,79.61,79.84,79.58,79.8,62922.0,54.5944,54.7521,54.5738,54.7247,62922.0
2018-06-21 10:35:00,79.79,79.79,79.7,79.7,89119.0,54.7178,54.7178,54.6561,54.6561,89119.0
2018-06-21 10:40:00,79.72,79.76,79.65,79.68,58949.0,54.6698,54.6972,54.6218,54.6424,58949.0
2018-06-21 10:45:00,79.67,79.85,79.59,79.72,71068.0,54.6355,54.759,54.5807,54.6698,71068.0
2018-06-21 10:50:00,79.7,79.73,79.62,79.64,23694.0,54.6561,54.6767,54.6012,54.6149,23694.0
2018-06-21 10:55:00,79.64,79.72,79.61,79.67,58858.0,54.6149,54.6698,54.5944,54.6355,58858.0
2018-06-21 11:00:00,79.68,79.82,79.64,79.77,59013.0,54.6424,54.7384,54.6149,54.7041,59013.0
2018-06-21 11:05:00,79.78,79.78,79.67,79.68,45921.0,54.7109,54.7109,54.6355,54.6424,45921.0
2018-06-21 11:10:00,79.69,79.73,79.65,79.66,60583.0,54.6492,54.6767,54.6218,54.6287,60583.0
2018-06-21 11:15:00,79.67,79.69,79.63,79.67,83375.0,54.6355,54.6492,54.6081,54.6355,83375.0
2018-06-21 11:20:00,79.67,79.76,79.63,79.64,56981.0,54.6355,54.6972,54.6081,54.6149,56981.0
2018-06-21 11:25:00,79.64,79.75,79.64,79.72,159800.0,54.6149,54.6904,54.6149,54.6698,159800.0
2018-06-21 11:30:00,79.73,79.77,79.6,79.65,73953.0,54.6767,54.7041,54.5875,54.6218,73953.0
2018-06-21 11:35:00,79.65,79.71,79.64,79.69,93658.0,54.6218,54.6629,54.6149,54.6492,93658.0
2018-06-21 11:40:00,79.68,79.82,79.68,79.8,32892.0,54.6424,54.7384,54.6424,54.7247,32892.0
2018-06-21 11:45:00,79.79,79.79,79.68,79.7,179845.0,54.7178,54.7178,54.6424,54.6561,179845.0
2018-06-21 11:50:00,79.7,79.78,79.69,79.74,114735.0,54.6561,54.7109,54.6492,54.6835,114735.0
2018-06-21 11:55:00,79.74,79.76,79.7,79.73,43337.0,54.6835,54.6972,54.6561,54.6767,43337.0
2018-06-21 12:00:00,79.72,79.79,79.65,79.65,57361.0,54.6698,54.7178,54.6218,54.6218,57361.0
2018-06-21 12:05:00,79.66,79.71,79.62,79.71,50459.0,54.6287,54.6629,54.6012,54.6629,50459.0
2018-06-21 12:10:00,79.71,79.74,79.68,79.7,28822.0,54.6629,54.6835,54.6424,54.6561,28822.0
2018-06-21 12:15:00,79.69,79.73,79.67,79.67,39065.0,54.6492,54.6767,54.6355,54.6355,39065.0
2018-06-21 12:20:00,79.69,79.7,79.57,79.58,33314.0,54.6492,54.6561,54.5669,54.5738,33314.0
2018-06-21 12:25:00,79.58,79.72,79.57,79.7,39625.0,54.5738,54.6698,54.5669,54.6561,39625.0
2018-06-21 12:30:00,79.7,79.72,79.65,79.68,43906.0,54.6561,54.6698,54.6218,54.6424,43906.0
2018-06-21 12:35:00,79.69,79.7,79.64,79.66,35780.0,54.6492,54.6561,54.6149,54.6287,35780.0
2018-06-21 12:40:00,79.66,79.74,79.62,79.74,29418.0,54.6287,54.6835,54.6012,54.6835,29418.0
2018-06-21 12:45:00,79.74,79.79,79.72,79.75,36769.0,54.6835,54.7178,54.6698,54.6904,36769.0
2018-06-21 12:50:00,79.75,79.77,79.64,79.66,47755.0,54.6904,54.7041,54.6149,54.6287,47755.0
2018-06-21 12:55:00,79.65,79.66,79.54,79.55,21890.0,54.6218,54.6287,54.5464,54.5532,21890.0
2018-06-21 13:00:00,79.55,79.62,79.54,79.6,28049.0,54.5532,54.6012,54.5464,54.5875,28049.0
2018-06-21 13:05:00,79.6,79.63,79.56,79.6,25239.0,54.5875,54.6081,54.5601,54.5875,25239.0
2018-06-21 13:10:00,79.61,79.62,79.53,79.54,26136.0,54.5944,54.6012,54.5395,54.5464,26136.0
2018-06-21 13:15:00,79.53,79.55,79.51,79.53,27533.0,54.5395,54.5532,54.5258,54.5395,27533.0
2018-06-21 13:20:00,79.54,79.61,79.53,79.58,26174.0,54.5464,54.5944,54.5395,54.5738,26174.0
2018-06-21 13:25:00,79.57,79.62,79.54,79.61,26996.0,54.5669,54.6012,54.5464,54.5944,26996.0
2018-06-21 13:30:00,79.63,79.7,79.59,79.63,27342.0,54.6081,54.6561,54.5807,54.6081,27342.0
2018-06-21 13:35:00,79.63,79.65,79.55,79.55,13993.0,54.6081,54.6218,54.5532,54.5532,13993.0
2018-06-21 13:40:00,79.55,79.64,79.55,79.64,28479.0,54.5532,54.6149,54.5532,54.6149,28479.0
2018-06-21 13:45:00,79.64,79.64,79.59,79.62,18316.0,54.6149,54.6149,54.5807,54.6012,18316.0
2018-06-21 13:50:00,79.61,79.67,79.61,79.65,29745.0,54.5944,54.6355,54.5944,54.6218,29745.0
2018-06-21 13:55:00,79.66,79.66,79.61,79.64,26646.0,54.6287,54.6287,54.5944,54.6149,26646.0
2018-06-21 14:00:00,79.64,79.68,79.62,79.67,27551.0,54.6149,54.6424,54.6012,54.6355,27551.0
2018-06-21 14:05:00,79.66,79.68,79.64,79.64,28220.0,54.6287,54.6424,54.6149,54.6149,28220.0
2018-06-21 14:10:00,79.65,79.66,79.59,79.62,34842.0,54.6218,54.6287,54.5807,54.6012,34842.0
2018-06-21 14:15:00,79.63,79.71,79.62,79.7,39255.0,54.6081,54.6629,54.6012,54.6561,39255.0
2018-06-21 14:20:00,79.7,79.7,79.64,79.64,24310.0,54.6561,54.6561,54.6149,54.6149,24310.0
2018-06-21 14:25:00,79.64,79.68,79.63,79.66,18525.0,54.6149,54.6424,54.6081,54.6287,18525.0
2018-06-21 14:30:00,79.67,79.69,79.66,79.66,15031.0,54.6355,54.6492,54.6287,54.6287,15031.0
2018-06-21 14:35:00,79.66,79.67,79.58,79.58,23058.0,54.6287,54.6355,54.5738,54.5738,23058.0
2018-06-21 14:40:00,79.58,79.6,79.54,79.59,20007.0,54.5738,54.5875,54.5464,54.5807,20007.0
2018-06-21 14:45:00,79.59,79.6,79.56,79.59,15716.0,54.5807,54.5875,54.5601,54.5807,15716.0
2018-06-21 14:50:00,79.59,79.67,79.58,79.64,43410.0,54.5807,54.6355,54.5738,54.6149,43410.0
2018-06-21 14:55:00,79.62,79.66,79.59,79.6,32776.0,54.6012,54.6287,54.5807,54.5875,32776.0
2018-06-21 15:00:00,79.6,79.63,79.57,79.63,23651.0,54.5875,54.6081,54.5669,54.6081,23651.0
2018-06-21 15:05:00,79.62,79.66,79.6,79.63,29221.0,54.6012,54.6287,54.5875,54.6081,29221.0
2018-06-21 15:10:00,79.62,79.63,79.52,79.53,28081.0,54.6012,54.6081,54.5326,54.5395,28081.0
2018-06-21 15:15:00,79.52,79.53,79.42,79.46,46607.0,54.5326,54.5395,54.4641,54.4915,46607.0
2018-06-21 15:20:00,79.47,79.48,79.38,79.47,40481.0,54.4984,54.5052,54.4366,54.4984,40481.0
2018-06-21 15:25:00,79.46,79.55,79.45,79.52,32064.0,54.4915,54.5532,54.4846,54.5326,32064.0
2018-06-21 15:30:00,79.51,79.51,79.37,79.39,45215.0,54.5258,54.5258,54.4298,54.4435,45215.0
2018-06-21 15:35:00,79.41,79.45,79.33,79.39,67820.0,54.4572,54.4846,54.4024,54.4435,67820.0
2018-06-21 15:40:00,79.39,79.39,79.31,79.36,55823.0,54.4435,54.4435,54.3886,54.4229,55823.0
2018-06-21 15:45:00,79.36,79.46,79.35,79.44,67314.0,54.4229,54.4915,54.4161,54.4778,67314.0
2018-06-21 15:50:00,79.44,79.52,79.43,79.48,119220.0,54.4778,54.5326,54.4709,54.5052,119220.0
2018-06-21 15:55:00,79.48,79.57,79.4,79.47,371239.0,54.5052,54.5669,54.4504,54.4984,371239.0
2018-06-22 09:30:00,79.9,80.2,79.8,80.19,140698.0,54.7932,54.999,54.7247,54.9921,140698.0
2018-06-22 09:35:00,80.18,80.2,79.8,79.95,212473.0,54.9853,54.999,54.7247,54.8275,212473.0
2018-06-22 09:40:00,79.95,80.13,79.95,79.99,166407.0,54.8275,54.951,54.8275,54.855,166407.0
2018-06-22 09:45:00,80.0,80.32,79.97,80.25,118045.0,54.8618,55.0813,54.8412,55.0333,118045.0
2018-06-22 09:50:00,80.26,80.26,79.92,79.98,72409.0,55.0401,55.0401,54.807,54.8481,72409.0
2018-06-22 09:55:00,80.0,80.04,79.88,79.89,69844.0,54.8618,54.8892,54.7795,54.7864,69844.0
2018-06-22 10:00:00,79.89,80.01,79.85,79.96,48312.0,54.7864,54.8687,54.759,54.8344,48312.0
2018-06-22 10:05:00,79.94,80.03,79.88,80.03,37998.0,54.8207,54.8824,54.7795,54.8824,37998.0
2018-06-22 10:10:00,80.02,80.04,79.95,79.99,41997.0,54.8755,54.8892,54.8275,54.855,41997.0
2018-06-22 10:15:00,80.01,80.15,79.96,80.1,43909.0,54.8687,54.9647,54.8344,54.9304,43909.0
2018-06-22 10:20:00,80.1,80.1,79.99,80.0,45514.0,54.9304,54.9304,54.855,54.8618,45514.0
2018-06-22 10:25:00,79.99,80.08,79.92,79.92,40832.0,54.855,54.9167,54.807,54.807,40832.0
2018-06-22 10:30:00,79.92,80.01,79.91,80.0,25901.0,54.807,54.8687,54.8001,54.8618,25901.0
2018-06-22 10:35:00,80.0,80.05,79.96,80.0,57257.0,54.8618,54.8961,54.8344,54.8618,57257.0
2018-06-22 10:40:00,80.0,80.06,79.95,80.05,58442.0,54.8618,54.903,54.8275,54.8961,58442.0
2018-06-22 10:45:00,80.04,80.12,80.02,80.05,40678.0,54.8892,54.9441,54.8755,54.8961,40678.0
2018-06-22 10:50:00,80.04,80.04,79.92,79.95,25004.0,54.8892,54.8892,54.807,54.8275,25004.0
2018-06-22 10:55:00,79.96,80.0,79.94,79.99,24426.0,54.8344,54.8618,54.8207,54.855,24426.0
2018-06-22 11:00:00,79.98,80.02,79.9,79.91,31724.0,54.8481,54.8755,54.7932,54.8001,31724.0
2018-06-22 11:05:00,79.9,79.98,79.89,79.92,19921.0,54.7932,54.8481,54.7864,54.807,19921.0
2018-06-22 11:10:00,79.92,79.96,79.9,79.95,28798.0,54.807,54.8344,54.7932,54.8275,28798.0
2018-06-22 11:15:00,79.95,80.02,79.91,80.0,44910.0,54.8275,54.8755,54.8001,54.8618,44910.0
2018-06-22 11:20:00,79.99,80.06,79.99,80.03,141761.0,54.855,54.903,54.855,54.8824,141761.0
2018-06-22 11:25:00,80.04,80.1,80.02,80.09,40875.0,54.8892,54.9304,54.8755,54.9235,40875.0
2018-06-22 11:30:00,80.09,80.15,80.09,80.14,36452.0,54.9235,54.9647,54.9235,54.9578,36452.0
2018-06-22 11:35:00,80.14,80.22,80.13,80.2,44724.0,54.9578,55.0127,54.951,54.999,44724.0
2018-06-22 11:40:00,80.19,80.21,80.18,80.19,38763.0,54.9921,55.0058,54.9853,54.9921,38763.0
2018-06-22 11:45:00,80.18,80.2,80.12,80.13,58430.0,54.9853,54.999,54.9441,54.951,58430.0
2018-06-22 11:50:00,80.13,80.14,80.06,80.1,22990.0,54.951,54.9578,54.903,54.9304,22990.0
2018-06-22 11:55:00,80.11,80.18,80.1,80.12,73206.0,54.9373,54.9853,54.9304,54.9441,73206.0
2018-06-22 12:00:00,80.13,80.13,79.99,80.05,49567.0,54.951,54.951,54.855,54.8961,49567.0
2018-06-22 12:05:00,80.06,80.15,80.05,80.06,19739.0,54.903,54.9647,54.8961,54.903,19739.0
2018-06-22 12:10:00,80.06,80.08,80.02,80.03,22164.0,54.903,54.9167,54.8755,54.8824,22164.0
2018-06-22 12:15:00,80.03,80.08,80.01,80.08,19538.0,54.8824,54.9167,54.8687,54.9167,19538.0
2018-06-22 12:20:00,80.08,80.13,80.02,80.1,22949.0,54.9167,54.951,54.8755,54.9304,22949.0
2018-06-22 12:25:00,80.09,80.11,80.03,80.04,27197.0,54.9235,54.9373,54.8824,54.8892,27197.0
2018-06-22 12:30:00,80.04,80.07,80.03,80.05,23700.0,54.8892,54.9098,54.8824,54.8961,23700.0
2018-06-22 12:35:00,80.05,80.15,80.05,80.14,22738.0,54.8961,54.9647,54.8961,54.9578,22738.0
2018-06-22 12:40:00,80.15,80.19,80.13,80.19,37535.0,54.9647,54.9921,54.951,54.9921,37535.0
2018-06-22 12:45:00,80.2,80.21,80.11,80.12,23801.0,54.999,55.0058,54.9373,54.9441,23801.0
2018-06-22 12:50:00,80.11,80.14,80.1,80.14,26620.0,54.9373,54.9578,54.9304,54.9578,26620.0
2018-06-22 12:55:00,80.13,80.14,80.07,80.14,23864.0,54.951,54.9578,54.9098,54.9578,23864.0
2018-06-22 13:00:00,80.14,80.15,80.11,80.14,17577.0,54.9578,54.9647,54.9373,54.9578,17577.0
2018-06-22 13:05:00,80.14,80.2,80.12,80.19,27875.0,54.9578,54.999,54.9441,54.9921,27875.0
2018-06-22 13:10:00,80.19,80.34,80.18,80.34,55587.0,54.9921,55.095,54.9853,55.095,55587.0
2018-06-22 13:15:00,80.34,80.4,80.33,80.34,119285.0,55.095,55.1361,55.0881,55.095,119285.0
2018-06-22 13:20:00,80.33,80.34,80.26,80.27,38522.0,55.0881,55.095,55.0401,55.047,38522.0
2018-06-22 13:25:00,80.28,80.28,80.2,80.2,30296.0,55.0538,55.0538,54.999,54.999,30296.0
2018-06-22 13:30:00,80.21,80.21,80.16,80.17,19309.0,55.0058,55.0058,54.9715,54.9784,19309.0
2018-06-22 13:35:00,80.16,80.17,80.11,80.13,33846.0,54.9715,54.9784,54.9373,54.951,33846.0
2018-06-22 13:40:00,80.13,80.22,80.12,80.21,17356.0,54.951,55.0127,54.9441,55.0058,17356.0
2018-06-22 13:45:00,80.22,80.25,80.17,80.17,15919.0,55.0127,55.0333,54.9784,54.9784,15919.0
2018-06-22 13:50:00,80.18,80.18,80.13,80.14,25816.0,54.9853,54.9853,54.951,54.9578,25816.0
2018-06-22 13:55:00,80.14,80.17,80.12,80.12,42070.0,54.9578,54.9784,54.9441,54.9441,42070.0
2018-06-22 14:00:00,80.14,80.34,80.11,80.33,24655.0,54.9578,55.095,54.9373,55.0881,24655.0
2018-06-22 14:05:00,80.33,80.33,80.2,80.21,33809.0,55.0881,55.0881,54.999,55.0058,33809.0
2018-06-22 14:10:00,80.22,80.23,80.19,80.21,39733.0,55.0127,55.0195,54.9921,55.0058,39733.0
2018-06-22 14:15:00,80.22,80.3,80.21,80.29,34781.0,55.0127,55.0676,55.0058,55.0607,34781.0
2018-06-22 14:20:00,80.3,80.33,80.21,80.22,32978.0,55.0676,55.0881,55.0058,55.0127,32978.0
2018-06-22 14:25:00,80.22,80.24,80.16,80.23,24101.0,55.0127,55.0264,54.9715,55.0195,24101.0
2018-06-22 14:30:00,80.24,80.26,80.21,80.22,32332.0,55.0264,55.0401,55.0058,55.0127,32332.0
2018-06-22 14:35:00,80.23,80.25,80.22,80.24,20280.0,55.0195,55.0333,55.0127,55.0264,20280.0
2018-06-22 14:40:00,80.24,80.28,80.24,80.28,19264.0,55.0264,55.0538,55.0264,55.0538,19264.0
2018-06-22 14:45:00,80.28,80.29,80.23,80.25,43889.0,55.0538,55.0607,55.0195,55.0333,43889.0
2018-06-22 14:50:00,80.25,80.31,80.24,80.29,35026.0,55.0333,55.0744,55.0264,55.0607,35026.0
2018-06-22 14:55:00,80.29,80.31,80.28,80.3,24733.0,55.0607,55.0744,55.0538,55.0676,24733.0
2018-06-22 15:00:00,80.29,80.3,80.24,80.25,44367.0,55.0607,55.0676,55.0264,55.0333,44367.0
2018-06-22 15:05:00,80.25,80.26,80.19,80.2,39823.0,55.0333,55.0401,54.9921,54.999,39823.0
2018-06-22 15:10:00,80.19,80.31,80.16,80.26,64703.0,54.9921,55.0744,54.9715,55.0401,64703.0
2018-06-22 15:15:00,80.27,80.28,80.25,80.25,27220.0,55.047,55.0538,55.0333,55.0333,27220.0
2018-06-22 15:20:00,80.24,80.29,80.23,80.28,30716.0,55.0264,55.0607,55.0195,55.0538,30716.0
2018-06-22 15:25:00,80.28,80.3,80.26,80.26,34054.0,55.0538,55.0676,55.0401,55.0401,34054.0
2018-06-22 15:30:00,80.27,80.41,80.23,80.37,43740.0,55.047,55.143,55.0195,55.1156,43740.0
2018-06-22 15:35:00,80.38,80.47,80.36,80.42,39468.0,55.1224,55.1841,55.1087,55.1498,39468.0
2018-06-22 15:40:00,80.42,80.42,80.33,80.33,67684.0,55.1498,55.1498,55.0881,55.0881,67684.0
2018-06-22 15:45:00,80.34,80.43,80.33,80.4,95878.0,55.095,55.1567,55.0881,55.1361,95878.0
2018-06-22 15:50:00,80.4,80.41,80.33,80.35,106492.0,55.1361,55.143,55.0881,55.1018,106492.0
2018-06-22 15:55:00,80.34,80.36,80.1,80.19,370637.0,55.095,55.1087,54.9304,54.9921,370637.0
2018-06-25 09:30:00,79.48,79.73,79.37,79.51,200991.0,54.5052,54.6767,54.4298,54.5258,200991.0
2018-06-25 09:35:00,79.54,79.79,79.48,79.77,52619.0,54.5464,54.7178,54.5052,54.7041,52619.0
2018-06-25 09:40:00,79.77,79.95,79.74,79.88,58876.0,54.7041,54.8275,54.6835,54.7795,58876.0
2018-06-25 09:45:00,79.88,80.13,79.83,79.96,56322.0,54.7795,54.951,54.7452,54.8344,56322.0
2018-06-25 09:50:00,79.95,80.11,79.95,80.03,44884.0,54.8275,54.9373,54.8275,54.8824,44884.0
2018-06-25 09:55:00,80.02,80.17,79.9,80.0,36875.0,54.8755,54.9784,54.7932,54.8618,36875.0
2018-06-25 10:00:00,80.01,80.02,79.8,79.82,50333.0,54.8687,54.8755,54.7247,54.7384,50333.0
2018-06-25 10:05:00,79.8,79.85,79.68,79.72,32623.0,54.7247,54.759,54.6424,54.6698,32623.0
2018-06-25 10:10:00,79.71,79.91,79.7,79.87,29039.0,54.6629,54.8001,54.6561,54.7727,29039.0
2018-06-25 10:15:00,79.87,79.87,79.65,79.7,62647.0,54.7727,54.7727,54.6218,54.6561,62647.0
2018-06-25 10:20:00,79.7,79.74,79.61,79.67,57885.0,54.6561,54.6835,54.5944,54.6355,57885.0
2018-06-25 10:25:00,79.69,79.9,79.67,79.82,30370.0,54.6492,54.7932,54.6355,54.7384,30370.0
2018-06-25 10:30:00,79.82,79.87,79.72,79.8,28099.0,54.7384,54.7727,54.6698,54.7247,28099.0
2018-06-25 10:35:00,79.8,79.93,79.76,79.92,32405.0,54.7247,54.8138,54.6972,54.807,32405.0
2018-06-25 10:40:00,79.93,80.0,79.84,79.9,43076.0,54.8138,54.8618,54.7521,54.7932,43076.0
2018-06-25 10:45:00,79.88,79.94,79.8,79.86,34444.0,54.7795,54.8207,54.7247,54.7658,34444.0
2018-06-25 10:50:00,79.86,79.93,79.71,79.74,30556.0,54.7658,54.8138,54.6629,54.6835,30556.0
2018-06-25 10:55:00,79.73,79.74,79.68,79.68,38174.0,54.6767,54.6835,54.6424,54.6424,38174.0
2018-06-25 11:00:00,79.69,79.78,79.67,79.72,29769.0,54.6492,54.7109,54.6355,54.6698,29769.0
2018-06-25 11:05:00,79.72,79.82,79.69,79.79,49862.0,54.6698,54.7384,54.6492,54.7178,49862.0
2018-06-25 11:10:00,79.79,79.9,79.73,79.86,74036.0,54.7178,54.7932,54.6767,54.7658,74036.0
2018-06-25 11:15:00,79.86,79.91,79.77,79.81,28820.0,54.7658,54.8001,54.7041,54.7315,28820.0
2018-06-25 11:20:00,79.81,79.81,79.55,79.58,30752.0,54.7315,54.7315,54.5532,54.5738,30752.0
2018-06-25 11:25:00,79.6,79.63,79.56,79.58,20216.0,54.5875,54.6081,54.5601,54.5738,20216.0
2018-06-25 11:30:00,79.59,79.63,79.54,79.54,28234.0,54.5807,54.6081,54.5464,54.5464,28234.0
2018-06-25 11:35:00,79.53,79.54,79.47,79.48,35837.0,54.5395,54.5464,54.4984,54.5052,35837.0
2018-06-25 11:40:00,79.47,79.62,79.47,79.6,35339.0,54.4984,54.6012,54.4984,54.5875,35339.0
2018-06-25 11:45:00,79.59,79.74,79.57,79.74,36329.0,54.5807,54.6835,54.5669,54.6835,36329.0
2018-06-25 11:50:00,79.74,79.77,79.72,79.75,28911.0,54.6835,54.7041,54.6698,54.6904,28911.0
2018-06-25 11:55:00,79.75,79.75,79.65,79.65,35524.0,54.6904,54.6904,54.6218,54.6218,35524.0
2018-06-25 12:00:00,79.64,79.67,79.52,79.53,30382.0,54.6149,54.6355,54.5326,54.5395,30382.0
2018-06-25 12:05:00,79.54,79.54,79.4,79.44,36956.0,54.5464,54.5464,54.4504,54.4778,36956.0
2018-06-25 12:10:00,79.43,79.6,79.37,79.57,38620.0,54.4709,54.5875,54.4298,54.5669,38620.0
2018-06-25 12:15:00,79.57,79.65,79.57,79.59,26493.0,54.5669,54.6218,54.5669,54.5807,26493.0
2018-06-25 12:20:00,79.59,79.66,79.55,79.62,31314.0,54.5807,54.6287,54.5532,54.6012,31314.0
2018-06-25 12:25:00,79.62,79.75,79.6,79.72,25719.0,54.6012,54.6904,54.5875,54.6698,25719.0
2018-06-25 12:30:00,79.72,79.74,79.65,79.68,31936.0,54.6698,54.6835,54.6218,54.6424,31936.0
2018-06-25 12:35:00,79.7,79.7,79.62,79.63,19990.0,54.6561,54.6561,54.6012,54.6081,19990.0
2018-06-25 12:40:00,79.63,79.8,79.63,79.78,27375.0,54.6081,54.7247,54.6081,54.7109,27375.0
2018-06-25 12:45:00,79.77,79.78,79.69,79.73,21958.0,54.7041,54.7109,54.6492,54.6767,21958.0
2018-06-25 12:50:00,79.73,79.81,79.71,79.75,26735.0,54.6767,54.7315,54.6629,54.6904,26735.0
2018-06-25 12:55:00,79.74,79.82,79.74,79.78,32135.0,54.6835,54.7384,54.6835,54.7109,32135.0
2018-06-25 13:00:00,79.77,79.78,79.65,79.65,27226.0,54.7041,54.7109,54.6218,54.6218,27226.0
2018-06-25 13:05:00,79.64,79.69,79.63,79.67,35824.0,54.6149,54.6492,54.6081,54.6355,35824.0
2018-06-25 13:10:00,79.67,79.77,79.65,79.75,29205.0,54.6355,54.7041,54.6218,54.6904,29205.0
2018-06-25 13:15:00,79.76,79.79,79.73,79.78,31261.0,54.6972,54.7178,54.6767,54.7109,31261.0
2018-06-25 13:20:00,79.79,79.92,79.79,79.84,27928.0,54.7178,54.807,54.7178,54.7521,27928.0
2018-06-25 13:25:00,79.84,79.89,79.8,79.8,25916.0,54.7521,54.7864,54.7247,54.7247,25916.0
2018-06-25 13:30:00,79.8,79.85,79.77,79.84,24727.0,54.7247,54.759,54.7041,54.7521,24727.0
2018-06-25 13:35:00,79.84,79.86,79.81,79.86,13129.0,54.7521,54.7658,54.7315,54.7658,13129.0
2018-06-25 13:40:00,79.85,79.87,79.82,79.85,18887.0,54.759,54.7727,54.7384,54.759,18887.0
2018-06-25 13:45:00,79.86,79.87,79.79,79.8,18685.0,54.7658,54.7727,54.7178,54.7247,18685.0
2018-06-25 13:50:00,79.79,79.79,79.72,79.72,17026.0,54.7178,54.7178,54.6698,54.6698,17026.0
2018-06-25 13:55:00,79.73,79.91,79.69,79.9,39757.0,54.6767,54.8001,54.6492,54.7932,39757.0
2018-06-25 14:00:00,79.89,79.9,79.83,79.9,28352.0,54.7864,54.7932,54.7452,54.7932,28352.0
2018-06-25 14:05:00,79.89,79.91,79.85,79.88,18591.0,54.7864,54.8001,54.759,54.7795,18591.0
2018-06-25 14:10:00,79.88,79.94,79.81,79.82,24360.0,54.7795,54.8207,54.7315,54.7384,24360.0
2018-06-25 14:15:00,79.82,79.87,79.8,79.81,28883.0,54.7384,54.7727,54.7247,54.7315,28883.0
2018-06-25 14:20:00,79.82,79.82,79.74,79.77,38256.0,54.7384,54.7384,54.6835,54.7041,38256.0
2018-06-25 14:25:00,79.76,79.83,79.76,79.82,38583.0,54.6972,54.7452,54.6972,54.7384,38583.0
2018-06-25 14:30:00,79.81,79.81,79.7,79.71,29423.0,54.7315,54.7315,54.6561,54.6629,29423.0
2018-06-25 14:35:00,79.71,79.74,79.65,79.68,43469.0,54.6629,54.6835,54.6218,54.6424,43469.0
2018-06-25 14:40:00,79.67,79.73,79.65,79.7,31660.0,54.6355,54.6767,54.6218,54.6561,31660.0
2018-06-25 14:45:00,79.7,79.7,79.62,79.64,37696.0,54.6561,54.6561,54.6012,54.6149,37696.0
2018-06-25 14:50:00,79.64,79.66,79.54,79.54,49133.0,54.6149,54.6287,54.5464,54.5464,49133.0
2018-06-25 14:55:00,79.55,79.69,79.54,79.68,45042.0,54.5532,54.6492,54.5464,54.6424,45042.0
2018-06-25 15:00:00,79.68,79.73,79.64,79.65,34808.0,54.6424,54.6767,54.6149,54.6218,34808.0
2018-06-25 15:05:00,79.65,79.65,79.59,79.61,35427.0,54.6218,54.6218,54.5807,54.5944,35427.0
2018-06-25 15:10:00,79.61,79.67,79.56,79.59,51215.0,54.5944,54.6355,54.5601,54.5807,51215.0
2018-06-25 15:15:00,79.58,79.71,79.53,79.7,44224.0,54.5738,54.6629,54.5395,54.6561,44224.0
2018-06-25 15:20:00,79.7,79.71,79.65,79.69,39758.0,54.6561,54.6629,54.6218,54.6492,39758.0
2018-06-25 15:25:00,79.68,79.72,79.67,79.68,38244.0,54.6424,54.6698,54.6355,54.6424,38244.0
2018-06-25 15:30:00,79.7,79.8,79.63,79.75,50936.0,54.6561,54.7247,54.6081,54.6904,50936.0
2018-06-25 15:35:00,79.76,80.06,79.75,80.04,85330.0,54.6972,54.903,54.6904,54.8892,85330.0
2018-06-25 15:40:00,80.02,80.1,79.93,79.95,69114.0,54.8755,54.9304,54.8138,54.8275,69114.0
2018-06-25 15:45:00,79.95,79.99,79.86,79.95,88915.0,54.8275,54.855,54.7658,54.8275,88915.0
2018-06-25 15:50:00,79.95,80.07,79.92,80.05,97759.0,54.8275,54.9098,54.807,54.8961,97759.0
2018-06-25 15:55:00,80.05,80.17,79.97,79.97,229442.0,54.8961,54.9784,54.8412,54.8412,229442.0
2018-06-26 09:30:00,80.2,80.2,79.9,80.19,90029.0,54.999,54.999,54.7932,54.9921,90029.0
2018-06-26 09:35:00,80.16,80.3,80.02,80.08,78690.0,54.9715,55.0676,54.8755,54.9167,78690.0
2018-06-26 09:40:00,80.09,80.22,80.02,80.08,96419.0,54.9235,55.0127,54.8755,54.9167,96419.0
2018-06-26 09:45:00,80.1,80.12,79.59,79.6,164818.0,54.9304,54.9441,54.5807,54.5875,164818.0
2018-06-26 09:50:00,79.59,79.77,79.51,79.75,51084.0,54.5807,54.7041,54.5258,54.6904,51084.0
2018-06-26 09:55:00,79.76,80.13,79.76,80.06,40440.0,54.6972,54.951,54.6972,54.903,40440.0
2018-06-26 10:00:00,80.06,80.07,79.75,79.81,43952.0,54.903,54.9098,54.6904,54.7315,43952.0
2018-06-26 10:05:00,79.78,79.92,79.75,79.9,25707.0,54.7109,54.807,54.6904,54.7932,25707.0
2018-06-26 10:10:00,79.91,79.94,79.76,79.89,32590.0,54.8001,54.8207,54.6972,54.7864,32590.0
2018-06-26 10:15:00,79.88,79.88,79.63,79.65,31185.0,54.7795,54.7795,54.6081,54.6218,31185.0
2018-06-26 10:20:00,79.66,79.83,79.65,79.83,39535.0,54.6287,54.7452,54.6218,54.7452,39535.0
2018-06-26 10:25:00,79.83,80.0,79.82,79.92,32289.0,54.7452,54.8618,54.7384,54.807,32289.0
2018-06-26 10:30:00,79.93,80.09,79.92,80.07,31272.0,54.8138,54.9235,54.807,54.9098,31272.0
2018-06-26 10:35:00,80.08,80.22,80.06,80.19,58252.0,54.9167,55.0127,54.903,54.9921,58252.0
2018-06-26 10:40:00,80.2,80.32,80.14,80.31,22745.0,54.999,55.0813,54.9578,55.0744,22745.0
2018-06-26 10:45:00,80.31,80.33,80.16,80.26,37379.0,55.0744,55.0881,54.9715,55.0401,37379.0
2018-06-26 10:50:00,80.27,80.3,80.11,80.25,40496.0,55.047,55.0676,54.9373,55.0333,40496.0
2018-06-26 10:55:00,80.25,80.29,80.2,80.27,25058.0,55.0333,55.0607,54.999,55.047,25058.0
2018-06-26 11:00:00,80.27,80.3,80.02,80.08,34169.0,55.047,55.0676,54.8755,54.9167,34169.0
2018-06-26 11:05:00,80.08,80.09,79.95,79.97,24176.0,54.9167,54.9235,54.8275,54.8412,24176.0
2018-06-26 11:10:00,79.97,80.01,79.9,79.96,29099.0,54.8412,54.8687,54.7932,54.8344,29099.0
2018-06-26 11:15:00,79.97,80.1,79.93,80.07,40615.0,54.8412,54.9304,54.8138,54.9098,40615.0
2018-06-26 11:20:00,80.06,80.13,80.03,80.13,57128.0,54.903,54.951,54.8824,54.951,57128.0
2018-06-26 11:25:00,80.13,80.13,80.04,80.05,34742.0,54.951,54.951,54.8892,54.8961,34742.0
2018-06-26 11:30:00,80.05,80.09,79.97,79.97,32814.0,54.8961,54.9235,54.8412,54.8412,32814.0
2018-06-26 11:35:00,79.97,80.1,79.96,80.1,73965.0,54.8412,54.9304,54.8344,54.9304,73965.0
2018-06-26 11:40:00,80.09,80.11,80.03,80.08,23429.0,54.9235,54.9373,54.8824,54.9167,23429.0
2018-06-26 11:45:00,80.08,80.1,79.89,79.9,23427.0,54.9167,54.9304,54.7864,54.7932,23427.0
2018-06-26 11:50:00,79.9,79.92,79.85,79.88,34478.0,54.7932,54.807,54.759,54.7795,34478.0
2018-06-26 11:55:00,79.89,79.89,79.79,79.8,23745.0,54.7864,54.7864,54.7178,54.7247,23745.0
2018-06-26 12:00:00,79.8,79.84,79.62,79.63,34529.0,54.7247,54.7521,54.6012,54.6081,34529.0
2018-06-26 12:05:00,79.63,79.69,79.59,79.66,38653.0,54.6081,54.6492,54.5807,54.6287,38653.0
2018-06-26 12:10:00,79.68,79.8,79.66,79.7,23866.0,54.6424,54.7247,54.6287,54.6561,23866.0
2018-06-26 12:15:00,79.7,79.71,79.58,79.59,23723.0,54.6561,54.6629,54.5738,54.5807,23723.0
2018-06-26 12:20:00,79.58,79.63,79.57,79.63,20507.0,54.5738,54.6081,54.5669,54.6081,20507.0
2018-06-26 12:25:00,79.62,79.62,79.49,79.49,25158.0,54.6012,54.6012,54.5121,54.5121,25158.0
2018-06-26 12:30:00,79.48,79.54,79.4,79.43,42060.0,54.5052,54.5464,54.4504,54.4709,42060.0
2018-06-26 12:35:00,79.43,79.51,79.38,79.49,37014.0,54.4709,54.5258,54.4366,54.5121,37014.0
2018-06-26 12:40:00,79.5,79.54,79.42,79.44,32884.0,54.5189,54.5464,54.4641,54.4778,32884.0
2018-06-26 12:45:00,79.43,79.48,79.42,79.47,12544.0,54.4709,54.5052,54.4641,54.4984,12544.0
2018-06-26 12:50:00,79.46,79.48,79.4,79.42,59070.0,54.4915,54.5052,54.4504,54.4641,59070.0
2018-06-26 12:55:00,79.43,79.46,79.38,79.41,44062.0,54.4709,54.4915,54.4366,54.4572,44062.0
2018-06-26 13:00:00,79.39,79.42,79.28,79.28,25452.0,54.4435,54.4641,54.3681,54.3681,25452.0
2018-06-26 13:05:00,79.29,79.4,79.28,79.38,21987.0,54.3749,54.4504,54.3681,54.4366,21987.0
2018-06-26 13:10:00,79.37,79.43,79.35,79.42,83365.0,54.4298,54.4709,54.4161,54.4641,83365.0
2018-06-26 13:15:00,79.42,79.49,79.36,79.47,77997.0,54.4641,54.5121,54.4229,54.4984,77997.0
2018-06-26 13:20:00,79.48,79.49,79.39,79.44,17501.0,54.5052,54.5121,54.4435,54.4778,17501.0
2018-06-26 13:25:00,79.42,79.43,79.4,79.42,26612.0,54.4641,54.4709,54.4504,54.4641,26612.0
2018-06-26 13:30:00,79.42,79.43,79.31,79.33,16491.0,54.4641,54.4709,54.3886,54.4024,16491.0
2018-06-26 13:35:00,79.33,79.38,79.32,79.38,19928.0,54.4024,54.4366,54.3955,54.4366,19928.0
2018-06-26 13:40:00,79.37,79.39,79.33,79.38,26694.0,54.4298,54.4435,54.4024,54.4366,26694.0
2018-06-26 13:45:00,79.37,79.42,79.37,79.4,43529.0,54.4298,54.4641,54.4298,54.4504,43529.0
2018-06-26 13:50:00,79.41,79.44,79.36,79.4,137549.0,54.4572,54.4778,54.4229,54.4504,137549.0
2018-06-26 13:55:00,79.41,79.46,79.4,79.45,43187.0,54.4572,54.4915,54.4504,54.4846,43187.0
2018-06-26 14:00:00,79.46,79.5,79.39,79.4,34621.0,54.4915,54.5189,54.4435,54.4504,34621.0
2018-06-26 14:05:00,79.4,79.42,79.37,79.39,45384.0,54.4504,54.4641,54.4298,54.4435,45384.0
2018-06-26 14:10:00,79.4,79.43,79.39,79.4,46123.0,54.4504,54.4709,54.4435,54.4504,46123.0
2018-06-26 14:15:00,79.4,79.41,79.36,79.39,54974.0,54.4504,54.4572,54.4229,54.4435,54974.0
2018-06-26 14:20:00,79.38,79.4,79.38,79.4,74321.0,54.4366,54.4504,54.4366,54.4504,74321.0
2018-06-26 14:25:00,79.4,79.45,79.39,79.42,67193.0,54.4504,54.4846,54.4435,54.4641,67193.0
2018-06-26 14:30:00,79.42,79.54,79.41,79.5,39801.0,54.4641,54.5464,54.4572,54.5189,39801.0
2018-06-26 14:35:00,79.5,79.56,79.48,79.56,34468.0,54.5189,54.5601,54.5052,54.5601,34468.0
2018-06-26 14:40:00,79.56,79.66,79.56,79.64,54916.0,54.5601,54.6287,54.5601,54.6149,54916.0
2018-06-26 14:45:00,79.64,79.65,79.57,79.59,25363.0,54.6149,54.6218,54.5669,54.5807,25363.0
2018-06-26 14:50:00,79.58,79.64,79.58,79.6,19815.0,54.5738,54.6149,54.5738,54.5875,19815.0
2018-06-26 14:55:00,79.6,79.63,79.59,79.62,24620.0,54.5875,54.6081,54.5807,54.6012,24620.0
2018-06-26 15:00:00,79.61,79.62,79.57,79.58,39395.0,54.5944,54.6012,54.5669,54.5738,39395.0
2018-06-26 15:05:00,79.58,79.62,79.57,79.57,72249.0,54.5738,54.6012,54.5669,54.5669,72249.0
2018-06-26 15:10:00,79.58,79.6,79.56,79.58,64911.0,54.5738,54.5875,54.5601,54.5738,64911.0
2018-06-26 15:15:00,79.58,79.64,79.57,79.64,73124.0,54.5738,54.6149,54.5669,54.6149,73124.0
2018-06-26 15:20:00,79.64,79.65,79.56,79.56,130035.0,54.6149,54.6218,54.5601,54.5601,130035.0
2018-06-26 15:25:00,79.56,79.63,79.55,79.6,104687.0,54.5601,54.6081,54.5532,54.5875,104687.0
2018-06-26 15:30:00,79.59,79.63,79.57,79.62,274659.0,54.5807,54.6081,54.5669,54.6012,274659.0
2018-06-26 15:35:00,79.62,79.72,79.61,79.7,109995.0,54.6012,54.6698,54.5944,54.6561,109995.0
2018-06-26 15:40:00,79.71,79.8,79.69,79.78,188187.0,54.6629,54.7247,54.6492,54.7109,188187.0
2018-06-26 15:45:00,79.77,79.77,79.68,79.69,206746.0,54.7041,54.7041,54.6424,54.6492,206746.0
2018-06-26 15:50:00,79.68,79.71,79.63,79.71,155886.0,54.6424,54.6629,54.6081,54.6629,155886.0
2018-06-26 15:55:00,79.7,79.82,79.69,79.77,421106.0,54.6561,54.7384,54.6492,54.7041,421106.0
2018-06-27 09:30:00,79.8,79.84,79.36,79.4,118166.0,54.7247,54.7521,54.4229,54.4504,118166.0
2018-06-27 09:35:00,79.35,79.51,79.2,79.36,61665.0,54.4161,54.5258,54.3132,54.4229,61665.0
2018-06-27 09:40:00,79.36,79.59,79.27,79.51,39063.0,54.4229,54.5807,54.3612,54.5258,39063.0
2018-06-27 09:45:00,79.49,79.66,79.49,79.65,32848.0,54.5121,54.6287,54.5121,54.6218,32848.0
2018-06-27 09:50:00,79.66,79.79,79.64,79.77,29294.0,54.6287,54.7178,54.6149,54.7041,29294.0
2018-06-27 09:55:00,79.79,80.07,79.78,80.07,53469.0,54.7178,54.9098,54.7109,54.9098,53469.0
2018-06-27 10:00:00,80.06,80.18,79.97,80.16,56592.0,54.903,54.9853,54.8412,54.9715,56592.0
2018-06-27 10:05:00,80.16,80.29,80.12,80.25,78608.0,54.9715,55.0607,54.9441,55.0333,78608.0
2018-06-27 10:10:00,80.25,80.29,80.08,80.2,58284.0,55.0333,55.0607,54.9167,54.999,58284.0
2018-06-27 10:15:00,80.21,80.27,80.07,80.08,65447.0,55.0058,55.047,54.9098,54.9167,65447.0
2018-06-27 10:20:00,80.08,80.17,80.01,80.06,145441.0,54.9167,54.9784,54.8687,54.903,145441.0
2018-06-27 10:25:00,80.07,80.23,80.04,80.13,58490.0,54.9098,55.0195,54.8892,54.951,58490.0
2018-06-27 10:30:00,80.1,80.11,79.99,80.1,92863.0,54.9304,54.9373,54.855,54.9304,92863.0
2018-06-27 10:35:00,80.09,80.19,80.05,80.16,58608.0,54.9235,54.9921,54.8961,54.9715,58608.0
2018-06-27 10:40:00,80.16,80.22,80.11,80.22,34500.0,54.9715,55.0127,54.9373,55.0127,34500.0
2018-06-27 10:45:00,80.24,80.26,80.16,80.25,50391.0,55.0264,55.0401,54.9715,55.0333,50391.0
2018-06-27 10:50:00,80.24,80.36,80.21,80.25,81962.0,55.0264,55.1087,55.0058,55.0333,81962.0
2018-06-27 10:55:00,80.25,80.38,80.23,80.33,37283.0,55.0333,55.1224,55.0195,55.0881,37283.0
2018-06-27 11:00:00,80.33,80.39,80.26,80.33,32235.0,55.0881,55.1293,55.0401,55.0881,32235.0
2018-06-27 11:05:00,80.29,80.37,80.24,80.24,48085.0,55.0607,55.1156,55.0264,55.0264,48085.0
2018-06-27 11:10:00,80.25,80.32,80.24,80.27,38365.0,55.0333,55.0813,55.0264,55.047,38365.0
2018-06-27 11:15:00,80.27,80.33,80.23,80.32,26280.0,55.047,55.0881,55.0195,55.0813,26280.0
2018-06-27 11:20:00,80.32,80.33,80.17,80.17,36017.0,55.0813,55.0881,54.9784,54.9784,36017.0
2018-06-27 11:25:00,80.16,80.3,80.15,80.26,88670.0,54.9715,55.0676,54.9647,55.0401,88670.0
2018-06-27 11:30:00,80.26,80.27,80.22,80.23,24676.0,55.0401,55.047,55.0127,55.0195,24676.0
2018-06-27 11:35:00,80.22,80.4,80.22,80.38,30407.0,55.0127,55.1361,55.0127,55.1224,30407.0
2018-06-27 11:40:00,80.38,80.58,80.38,80.58,45623.0,55.1224,55.2596,55.1224,55.2596,45623.0
2018-06-27 11:45:00,80.58,80.7,80.57,80.64,40190.0,55.2596,55.3419,55.2527,55.3007,40190.0
2018-06-27 11:50:00,80.64,80.82,80.6,80.81,267073.0,55.3007,55.4242,55.2733,55.4173,267073.0
2018-06-27 11:55:00,80.81,80.81,80.34,80.37,69444.0,55.4173,55.4173,55.095,55.1156,69444.0
2018-06-27 12:00:00,80.37,80.43,80.31,80.32,30982.0,55.1156,55.1567,55.0744,55.0813,30982.0
2018-06-27 12:05:00,80.31,80.39,80.29,80.35,29265.0,55.0744,55.1293,55.0607,55.1018,29265.0
2018-06-27 12:10:00,80.36,80.36,80.23,80.28,106561.0,55.1087,55.1087,55.0195,55.0538,106561.0
2018-06-27 12:15:00,80.28,80.37,80.2,80.28,169534.0,55.0538,55.1156,54.999,55.0538,169534.0
2018-06-27 12:20:00,80.27,80.28,80.23,80.27,33461.0,55.047,55.0538,55.0195,55.047,33461.0
2018-06-27 12:25:00,80.26,80.27,80.15,80.19,24810.0,55.0401,55.047,54.9647,54.9921,24810.0
2018-06-27 12:30:00,80.2,80.24,80.1,80.22,75248.0,54.999,55.0264,54.9304,55.0127,75248.0
2018-06-27 12:35:00,80.22,80.27,80.18,80.23,59989.0,55.0127,55.047,54.9853,55.0195,59989.0
2018-06-27 12:40:00,80.21,80.25,80.19,80.21,68579.0,55.0058,55.0333,54.9921,55.0058,68579.0
2018-06-27 12:45:00,80.21,80.25,80.17,80.2,52775.0,55.0058,55.0333,54.9784,54.999,52775.0
2018-06-27 12:50:00,80.2,80.23,80.06,80.08,46184.0,54.999,55.0195,54.903,54.9167,46184.0
2018-06-27 12:55:00,80.09,80.12,80.0,80.03,48817.0,54.9235,54.9441,54.8618,54.8824,48817.0
2018-06-27 13:00:00,80.03,80.18,80.03,80.17,57763.0,54.8824,54.9853,54.8824,54.9784,57763.0
2018-06-27 13:05:00,80.17,80.2,80.11,80.16,84191.0,54.9784,54.999,54.9373,54.9715,84191.0
2018-06-27 13:10:00,80.17,80.2,80.12,80.14,47855.0,54.9784,54.999,54.9441,54.9578,47855.0
2018-06-27 13:15:00,80.14,80.16,80.07,80.09,125687.0,54.9578,54.9715,54.9098,54.9235,125687.0
2018-06-27 13:20:00,80.09,80.17,80.09,80.16,99465.0,54.9235,54.9784,54.9235,54.9715,99465.0
2018-06-27 13:25:00,80.16,80.18,80.01,80.01,47661.0,54.9715,54.9853,54.8687,54.8687,47661.0
2018-06-27 13:30:00,80.01,80.03,79.95,79.98,39366.0,54.8687,54.8824,54.8275,54.8481,39366.0
2018-06-27 13:35:00,79.98,80.16,79.96,80.14,98954.0,54.8481,54.9715,54.8344,54.9578,98954.0
2018-06-27 13:40:00,80.15,80.2,80.1,80.16,36661.0,54.9647,54.999,54.9304,54.9715,36661.0
2018-06-27 13:45:00,80.16,80.17,80.12,80.14,33118.0,54.9715,54.9784,54.9441,54.9578,33118.0
2018-06-27 13:50:00,80.14,80.19,80.12,80.12,52833.0,54.9578,54.9921,54.9441,54.9441,52833.0
2018-06-27 13:55:00,80.12,80.2,80.12,80.19,40146.0,54.9441,54.999,54.9441,54.9921,40146.0
2018-06-27 14:00:00,80.18,80.19,80.11,80.16,45381.0,54.9853,54.9921,54.9373,54.9715,45381.0
2018-06-27 14:05:00,80.17,80.17,80.07,80.14,82484.0,54.9784,54.9784,54.9098,54.9578,82484.0
2018-06-27 14:10:00,80.13,80.16,80.09,80.13,55468.0,54.951,54.9715,54.9235,54.951,55468.0
2018-06-27 14:15:00,80.14,80.18,80.06,80.1,64522.0,54.9578,54.9853,54.903,54.9304,64522.0
2018-06-27 14:20:00,80.1,80.19,80.1,80.13,40829.0,54.9304,54.9921,54.9304,54.951,40829.0
2018-06-27 14:25:00,80.11,80.15,80.07,80.12,75008.0,54.9373,54.9647,54.9098,54.9441,75008.0
2018-06-27 14:30:00,80.14,80.17,80.05,80.08,140673.0,54.9578,54.9784,54.8961,54.9167,140673.0
2018-06-27 14:35:00,80.09,80.14,80.05,80.08,73117.0,54.9235,54.9578,54.8961,54.9167,73117.0
2018-06-27 14:40:00,80.07,80.11,80.07,80.1,41147.0,54.9098,54.9373,54.9098,54.9304,41147.0
2018-06-27 14:45:00,80.09,80.11,80.06,80.06,43681.0,54.9235,54.9373,54.903,54.903,43681.0
2018-06-27 14:50:00,80.06,80.1,80.04,80.06,92544.0,54.903,54.9304,54.8892,54.903,92544.0
2018-06-27 14:55:00,80.06,80.09,80.03,80.07,120547.0,54.903,54.9235,54.8824,54.9098,120547.0
2018-06-27 15:00:00,80.08,80.08,79.97,79.98,55906.0,54.9167,54.9167,54.8412,54.8481,55906.0
2018-06-27 15:05:00,79.98,80.02,79.92,79.98,101981.0,54.8481,54.8755,54.807,54.8481,101981.0
2018-06-27 15:10:00,79.98,79.99,79.93,79.97,90224.0,54.8481,54.855,54.8138,54.8412,90224.0
2018-06-27 15:15:00,79.96,79.98,79.88,79.97,131629.0,54.8344,54.8481,54.7795,54.8412,131629.0
2018-06-27 15:20:00,79.97,80.03,79.95,80.02,82279.0,54.8412,54.8824,54.8275,54.8755,82279.0
2018-06-27 15:25:00,80.02,80.09,79.96,80.06,87319.0,54.8755,54.9235,54.8344,54.903,87319.0
2018-06-27 15:30:00,80.06,80.25,80.02,80.16,118651.0,54.903,55.0333,54.8755,54.9715,118651.0
2018-06-27 15:35:00,80.14,80.14,80.04,80.12,88895.0,54.9578,54.9578,54.8892,54.9441,88895.0
2018-06-27 15:40:00,80.11,80.22,80.09,80.09,64220.0,54.9373,55.0127,54.9235,54.9235,64220.0
2018-06-27 15:45:00,80.09,80.12,80.0,80.04,120966.0,54.9235,54.9441,54.8618,54.8892,120966.0
2018-06-27 15:50:00,80.03,80.19,80.01,80.15,234254.0,54.8824,54.9921,54.8687,54.9647,234254.0
2018-06-27 15:55:00,80.15,80.22,79.91,79.91,311793.0,54.9647,55.0127,54.8001,54.8001,311793.0
2018-06-28 09:30:00,80.49,80.89,80.27,80.82,154837.0,55.1978,55.4722,55.047,55.4242,154837.0
2018-06-28 09:35:00,80.88,80.93,80.5,80.73,44024.0,55.4653,55.4996,55.2047,55.3624,44024.0
2018-06-28 09:40:00,80.69,81.01,80.69,80.75,68927.0,55.335,55.5544,55.335,55.3761,68927.0
2018-06-28 09:45:00,80.75,81.17,80.73,81.1,79584.0,55.3761,55.6642,55.3624,55.6162,79584.0
2018-06-28 09:50:00,81.08,81.37,81.08,81.28,100540.0,55.6025,55.8013,55.6025,55.7396,100540.0
2018-06-28 09:55:00,81.26,81.27,80.97,81.24,70940.0,55.7259,55.7327,55.527,55.7122,70940.0
2018-06-28 10:00:00,81.27,81.31,81.09,81.16,45450.0,55.7327,55.7602,55.6093,55.6573,45450.0
2018-06-28 10:05:00,81.15,81.17,80.88,80.88,72034.0,55.6505,55.6642,55.4653,55.4653,72034.0
2018-06-28 10:10:00,80.87,81.03,80.81,80.85,41102.0,55.4584,55.5682,55.4173,55.4447,41102.0
2018-06-28 10:15:00,80.85,81.05,80.85,81.03,55921.0,55.4447,55.5819,55.4447,55.5682,55921.0
2018-06-28 10:20:00,81.01,81.22,80.99,81.08,87279.0,55.5544,55.6985,55.5407,55.6025,87279.0
2018-06-28 10:25:00,81.09,81.21,81.0,81.02,47183.0,55.6093,55.6916,55.5476,55.5613,47183.0
2018-06-28 10:30:00,81.03,81.05,80.89,81.01,45948.0,55.5682,55.5819,55.4722,55.5544,45948.0
2018-06-28 10:35:00,81.0,81.34,81.0,81.31,95476.0,55.5476,55.7808,55.5476,55.7602,95476.0
2018-06-28 10:40:00,81.31,81.47,81.29,81.34,87184.0,55.7602,55.8699,55.7465,55.7808,87184.0
2018-06-28 10:45:00,81.33,81.47,81.28,81.29,48125.0,55.7739,55.8699,55.7396,55.7465,48125.0
2018-06-28 10:50:00,81.29,81.48,81.15,81.45,62415.0,55.7465,55.8768,55.6505,55.8562,62415.0
2018-06-28 10:55:00,81.44,81.46,81.27,81.34,40837.0,55.8493,55.863,55.7327,55.7808,40837.0
2018-06-28 11:00:00,81.36,81.38,81.06,81.22,66534.0,55.7945,55.8082,55.5887,55.6985,66534.0
2018-06-28 11:05:00,81.25,81.38,81.2,81.29,28285.0,55.719,55.8082,55.6847,55.7465,28285.0
2018-06-28 11:10:00,81.29,81.29,81.1,81.17,26977.0,55.7465,55.7465,55.6162,55.6642,26977.0
2018-06-28 11:15:00,81.17,81.36,81.15,81.36,41710.0,55.6642,55.7945,55.6505,55.7945,41710.0
2018-06-28 11:20:00,81.36,81.39,81.32,81.37,39662.0,55.7945,55.815,55.767,55.8013,39662.0
2018-06-28 11:25:00,81.38,81.53,81.36,81.5,45255.0,55.8082,55.9111,55.7945,55.8905,45255.0
2018-06-28 11:30:00,81.53,81.69,81.51,81.64,84718.0,55.9111,56.0208,55.8973,55.9865,84718.0
2018-06-28 11:35:00,81.64,81.76,81.62,81.75,68373.0,55.9865,56.0688,55.9728,56.0619,68373.0
2018-06-28 11:40:00,81.75,81.8,81.62,81.69,72413.0,56.0619,56.0962,55.9728,56.0208,72413.0
2018-06-28 11:45:00,81.69,81.76,81.62,81.74,72278.0,56.0208,56.0688,55.9728,56.0551,72278.0
2018-06-28 11:50:00,81.75,81.76,81.6,81.62,70548.0,56.0619,56.0688,55.9591,55.9728,70548.0
2018-06-28 11:55:00,81.62,81.71,81.61,81.66,36425.0,55.9728,56.0345,55.9659,56.0002,36425.0
2018-06-28 12:00:00,81.65,81.69,81.53,81.53,25002.0,55.9933,56.0208,55.9111,55.9111,25002.0
2018-06-28 12:05:00,81.53,81.56,81.37,81.4,34947.0,55.9111,55.9316,55.8013,55.8219,34947.0
2018-06-28 12:10:00,81.39,81.4,81.21,81.25,36400.0,55.815,55.8219,55.6916,55.719,36400.0
2018-06-28 12:15:00,81.24,81.27,81.18,81.22,21105.0,55.7122,55.7327,55.671,55.6985,21105.0
2018-06-28 12:20:00,81.21,81.25,81.15,81.17,28353.0,55.6916,55.719,55.6505,55.6642,28353.0
2018-06-28 12:25:00,81.14,81.21,81.06,81.12,181404.0,55.6436,55.6916,55.5887,55.6299,181404.0
2018-06-28 12:30:00,81.12,81.32,81.12,81.3,102667.0,55.6299,55.767,55.6299,55.7533,102667.0
2018-06-28 12:35:00,81.3,81.4,81.29,81.33,48961.0,55.7533,55.8219,55.7465,55.7739,48961.0
2018-06-28 12:40:00,81.32,81.33,81.19,81.2,82596.0,55.767,55.7739,55.6779,55.6847,82596.0
2018-06-28 12:45:00,81.19,81.2,81.04,81.18,47615.0,55.6779,55.6847,55.575,55.671,47615.0
2018-06-28 12:50:00,81.17,81.29,81.15,81.23,31424.0,55.6642,55.7465,55.6505,55.7053,31424.0
2018-06-28 12:55:00,81.24,81.35,81.23,81.33,22099.0,55.7122,55.7876,55.7053,55.7739,22099.0
2018-06-28 13:00:00,81.33,81.39,81.31,81.38,27565.0,55.7739,55.815,55.7602,55.8082,27565.0
2018-06-28 13:05:00,81.39,81.46,81.3,81.31,37228.0,55.815,55.863,55.7533,55.7602,37228.0
2018-06-28 13:10:00,81.31,81.43,81.25,81.37,60769.0,55.7602,55.8425,55.719,55.8013,60769.0
2018-06-28 13:15:00,81.38,81.51,81.37,81.4,55409.0,55.8082,55.8973,55.8013,55.8219,55409.0
2018-06-28 13:20:00,81.39,81.39,81.32,81.33,35419.0,55.815,55.815,55.767,55.7739,35419.0
2018-06-28 13:25:00,81.33,81.41,81.29,81.38,40946.0,55.7739,55.8288,55.7465,55.8082,40946.0
2018-06-28 13:30:00,81.37,81.54,81.37,81.44,35769.0,55.8013,55.9179,55.8013,55.8493,35769.0
2018-06-28 13:35:00,81.45,81.55,81.42,81.43,23384.0,55.8562,55.9248,55.8356,55.8425,23384.0
2018-06-28 13:40:00,81.42,81.5,81.39,81.44,21835.0,55.8356,55.8905,55.815,55.8493,21835.0
2018-06-28 13:45:00,81.43,81.5,81.42,81.49,17667.0,55.8425,55.8905,55.8356,55.8836,17667.0
2018-06-28 13:50:00,81.5,81.64,81.48,81.6,43114.0,55.8905,55.9865,55.8768,55.9591,43114.0
2018-06-28 13:55:00,81.59,81.69,81.54,81.54,36497.0,55.9522,56.0208,55.9179,55.9179,36497.0
2018-06-28 14:00:00,81.54,81.57,81.47,81.5,27578.0,55.9179,55.9385,55.8699,55.8905,27578.0
2018-06-28 14:05:00,81.5,81.54,81.5,81.51,30454.0,55.8905,55.9179,55.8905,55.8973,30454.0
2018-06-28 14:10:00,81.51,81.52,81.4,81.43,34615.0,55.8973,55.9042,55.8219,55.8425,34615.0
2018-06-28 14:15:00,81.44,81.54,81.41,81.49,77659.0,55.8493,55.9179,55.8288,55.8836,77659.0
2018-06-28 14:20:00,81.5,81.57,81.5,81.54,31848.0,55.8905,55.9385,55.8905,55.9179,31848.0
2018-06-28 14:25:00,81.54,81.55,81.48,81.5,25957.0,55.9179,55.9248,55.8768,55.8905,25957.0
2018-06-28 14:30:00,81.5,81.51,81.43,81.46,38252.0,55.8905,55.8973,55.8425,55.863,38252.0
2018-06-28 14:35:00,81.46,81.46,81.44,81.45,47521.0,55.863,55.863,55.8493,55.8562,47521.0
2018-06-28 14:40:00,81.45,81.49,81.37,81.4,41184.0,55.8562,55.8836,55.8013,55.8219,41184.0
2018-06-28 14:45:00,81.41,81.53,81.41,81.49,29528.0,55.8288,55.9111,55.8288,55.8836,29528.0
2018-06-28 14:50:00,81.49,81.53,81.45,81.46,49002.0,55.8836,55.9111,55.8562,55.863,49002.0
2018-06-28 14:55:00,81.45,81.5,81.43,81.47,39445.0,55.8562,55.8905,55.8425,55.8699,39445.0
2018-06-28 15:00:00,81.47,81.49,81.39,81.4,34506.0,55.8699,55.8836,55.815,55.8219,34506.0
2018-06-28 15:05:00,81.39,81.52,81.39,81.48,42460.0,55.815,55.9042,55.815,55.8768,42460.0
2018-06-28 15:10:00,81.48,81.66,81.48,81.66,75831.0,55.8768,56.0002,55.8768,56.0002,75831.0
2018-06-28 15:15:00,81.66,81.66,81.57,81.6,33466.0,56.0002,56.0002,55.9385,55.9591,33466.0
2018-06-28 15:20:00,81.6,81.61,81.56,81.6,37733.0,55.9591,55.9659,55.9316,55.9591,37733.0
2018-06-28 15:25:00,81.61,81.62,81.56,81.56,47832.0,55.9659,55.9728,55.9316,55.9316,47832.0
2018-06-28 15:30:00,81.56,81.57,81.49,81.51,63982.0,55.9316,55.9385,55.8836,55.8973,63982.0
2018-06-28 15:35:00,81.51,81.58,81.48,81.53,61090.0,55.8973,55.9453,55.8768,55.9111,61090.0
2018-06-28 15:40:00,81.54,81.57,81.5,81.53,94760.0,55.9179,55.9385,55.8905,55.9111,94760.0
2018-06-28 15:45:00,81.51,81.54,81.5,81.54,105958.0,55.8973,55.9179,55.8905,55.9179,105958.0
2018-06-28 15:50:00,81.53,81.54,81.32,81.35,103512.0,55.9111,55.9179,55.767,55.7876,103512.0
2018-06-28 15:55:00,81.35,81.76,81.33,81.66,874625.0,55.7876,56.0688,55.7739,56.0002,874625.0
2018-06-29 09:30:00,81.93,82.05,81.03,81.2,142332.0,56.1854,56.2677,55.5682,55.6847,142332.0
2018-06-29 09:35:00,81.19,81.49,81.05,81.47,25601.0,55.6779,55.8836,55.5819,55.8699,25601.0
2018-06-29 09:40:00,81.49,81.57,81.26,81.43,29672.0,55.8836,55.9385,55.7259,55.8425,29672.0
2018-06-29 09:45:00,81.45,81.52,81.2,81.42,37246.0,55.8562,55.9042,55.6847,55.8356,37246.0
2018-06-29 09:50:00,81.42,81.51,81.14,81.17,31655.0,55.8356,55.8973,55.6436,55.6642,31655.0
2018-06-29 09:55:00,81.15,81.29,81.04,81.23,34005.0,55.6505,55.7465,55.575,55.7053,34005.0
2018-06-29 10:00:00,81.22,81.3,81.12,81.29,27250.0,55.6985,55.7533,55.6299,55.7465,27250.0
2018-06-29 10:05:00,81.29,81.44,81.22,81.42,40648.0,55.7465,55.8493,55.6985,55.8356,40648.0
2018-06-29 10:10:00,81.42,81.49,81.28,81.29,65097.0,55.8356,55.8836,55.7396,55.7465,65097.0
2018-06-29 10:15:00,81.28,81.35,81.19,81.21,43680.0,55.7396,55.7876,55.6779,55.6916,43680.0
2018-06-29 10:20:00,81.24,81.28,81.09,81.13,40242.0,55.7122,55.7396,55.6093,55.6367,40242.0
2018-06-29 10:25:00,81.13,81.14,80.95,81.0,45357.0,55.6367,55.6436,55.5133,55.5476,45357.0
2018-06-29 10:30:00,81.02,81.16,81.01,81.08,35904.0,55.5613,55.6573,55.5544,55.6025,35904.0
2018-06-29 10:35:00,81.08,81.11,80.84,80.9,39979.0,55.6025,55.623,55.4379,55.479,39979.0
2018-06-29 10:40:00,80.91,80.92,80.81,80.85,38148.0,55.4859,55.4927,55.4173,55.4447,38148.0
2018-06-29 10:45:00,80.87,80.9,80.77,80.87,50917.0,55.4584,55.479,55.3899,55.4584,50917.0
2018-06-29 10:50:00,80.86,80.9,80.81,80.86,29182.0,55.4516,55.479,55.4173,55.4516,29182.0
2018-06-29 10:55:00,80.85,80.9,80.82,80.89,22122.0,55.4447,55.479,55.4242,55.4722,22122.0
2018-06-29 11:00:00,80.88,81.12,80.88,81.05,43452.0,55.4653,55.6299,55.4653,55.5819,43452.0
2018-06-29 11:05:00,81.05,81.09,80.98,80.99,37487.0,55.5819,55.6093,55.5339,55.5407,37487.0
2018-06-29 11:10:00,80.99,81.0,80.86,80.92,47545.0,55.5407,55.5476,55.4516,55.4927,47545.0
2018-06-29 11:15:00,80.93,80.95,80.81,80.82,29935.0,55.4996,55.5133,55.4173,55.4242,29935.0
2018-06-29 11:20:00,80.81,80.93,80.79,80.91,36047.0,55.4173,55.4996,55.4036,55.4859,36047.0
2018-06-29 11:25:00,80.92,81.08,80.89,81.08,44288.0,55.4927,55.6025,55.4722,55.6025,44288.0
2018-06-29 11:30:00,81.08,81.1,80.97,81.03,34736.0,55.6025,55.6162,55.527,55.5682,34736.0
2018-06-29 11:35:00,81.03,81.08,80.99,81.01,43860.0,55.5682,55.6025,55.5407,55.5544,43860.0
2018-06-29 11:40:00,81.03,81.12,81.02,81.08,29730.0,55.5682,55.6299,55.5613,55.6025,29730.0
2018-06-29 11:45:00,81.08,81.17,81.04,81.15,21647.0,55.6025,55.6642,55.575,55.6505,21647.0
2018-06-29 11:50:00,81.16,81.2,81.11,81.15,24690.0,55.6573,55.6847,55.623,55.6505,24690.0
2018-06-29 11:55:00,81.14,81.25,81.14,81.19,25693.0,55.6436,55.719,55.6436,55.6779,25693.0
2018-06-29 12:00:00,81.2,81.33,81.19,81.32,30477.0,55.6847,55.7739,55.6779,55.767,30477.0
2018-06-29 12:05:00,81.34,81.34,81.22,81.29,73085.0,55.7808,55.7808,55.6985,55.7465,73085.0
2018-06-29 12:10:00,81.29,81.29,81.21,81.25,24340.0,55.7465,55.7465,55.6916,55.719,24340.0
2018-06-29 12:15:00,81.25,81.26,81.2,81.23,18762.0,55.719,55.7259,55.6847,55.7053,18762.0
2018-06-29 12:20:00,81.23,81.31,81.23,81.28,35394.0,55.7053,55.7602,55.7053,55.7396,35394.0
2018-06-29 12:25:00,81.27,81.29,81.24,81.27,19753.0,55.7327,55.7465,55.7122,55.7327,19753.0
2018-06-29 12:30:00,81.28,81.28,81.16,81.16,29289.0,55.7396,55.7396,55.6573,55.6573,29289.0
2018-06-29 12:35:00,81.16,81.17,81.13,81.14,33451.0,55.6573,55.6642,55.6367,55.6436,33451.0
2018-06-29 12:40:00,81.14,81.16,81.06,81.09,23379.0,55.6436,55.6573,55.5887,55.6093,23379.0
2018-06-29 12:45:00,81.09,81.14,81.07,81.11,28439.0,55.6093,55.6436,55.5956,55.623,28439.0
2018-06-29 12:50:00,81.11,81.17,81.11,81.14,20504.0,55.623,55.6642,55.623,55.6436,20504.0
2018-06-29 12:55:00,81.12,81.14,81.08,81.12,19899.0,55.6299,55.6436,55.6025,55.6299,19899.0
2018-06-29 13:00:00,81.11,81.15,81.09,81.12,24092.0,55.623,55.6505,55.6093,55.6299,24092.0
2018-06-29 13:05:00,81.12,81.18,81.12,81.13,17600.0,55.6299,55.671,55.6299,55.6367,17600.0
2018-06-29 13:10:00,81.13,81.17,81.12,81.14,22254.0,55.6367,55.6642,55.6299,55.6436,22254.0
2018-06-29 13:15:00,81.15,81.26,81.14,81.19,26380.0,55.6505,55.7259,55.6436,55.6779,26380.0
2018-06-29 13:20:00,81.19,81.19,81.13,81.16,16983.0,55.6779,55.6779,55.6367,55.6573,16983.0
2018-06-29 13:25:00,81.16,81.16,81.05,81.13,20255.0,55.6573,55.6573,55.5819,55.6367,20255.0
2018-06-29 13:30:00,81.13,81.13,81.05,81.09,15735.0,55.6367,55.6367,55.5819,55.6093,15735.0
2018-06-29 13:35:00,81.1,81.12,81.03,81.04,15676.0,55.6162,55.6299,55.5682,55.575,15676.0
2018-06-29 13:40:00,81.03,81.16,81.03,81.16,40216.0,55.5682,55.6573,55.5682,55.6573,40216.0
2018-06-29 13:45:00,81.16,81.26,81.15,81.24,31416.0,55.6573,55.7259,55.6505,55.7122,31416.0
2018-06-29 13:50:00,81.25,81.31,81.24,81.26,24581.0,55.719,55.7602,55.7122,55.7259,24581.0
2018-06-29 13:55:00,81.26,81.32,81.24,81.29,26929.0,55.7259,55.767,55.7122,55.7465,26929.0
2018-06-29 14:00:00,81.29,81.32,81.25,81.25,21220.0,55.7465,55.767,55.719,55.719,21220.0
2018-06-29 14:05:00,81.26,81.34,81.25,81.31,32499.0,55.7259,55.7808,55.719,55.7602,32499.0
2018-06-29 14:10:00,81.32,81.37,81.25,81.28,34139.0,55.767,55.8013,55.719,55.7396,34139.0
2018-06-29 14:15:00,81.28,81.3,81.19,81.19,36568.0,55.7396,55.7533,55.6779,55.6779,36568.0
2018-06-29 14:20:00,81.2,81.22,81.15,81.15,27300.0,55.6847,55.6985,55.6505,55.6505,27300.0
2018-06-29 14:25:00,81.16,81.25,81.15,81.25,57676.0,55.6573,55.719,55.6505,55.719,57676.0
2018-06-29 14:30:00,81.24,81.26,81.21,81.22,32727.0,55.7122,55.7259,55.6916,55.6985,32727.0
2018-06-29 14:35:00,81.22,81.23,81.13,81.17,31605.0,55.6985,55.7053,55.6367,55.6642,31605.0
2018-06-29 14:40:00,81.17,81.22,81.12,81.19,16454.0,55.6642,55.6985,55.6299,55.6779,16454.0
2018-06-29 14:45:00,81.19,81.25,81.19,81.23,22013.0,55.6779,55.719,55.6779,55.7053,22013.0
2018-06-29 14:50:00,81.24,81.27,81.22,81.24,18290.0,55.7122,55.7327,55.6985,55.7122,18290.0
2018-06-29 14:55:00,81.24,81.26,81.23,81.23,29183.0,55.7122,55.7259,55.7053,55.7053,29183.0
2018-06-29 15:00:00,81.24,81.32,81.23,81.3,40381.0,55.7122,55.767,55.7053,55.7533,40381.0
2018-06-29 15:05:00,81.29,81.3,81.24,81.24,33280.0,55.7465,55.7533,55.7122,55.7122,33280.0
2018-06-29 15:10:00,81.25,81.27,81.16,81.17,28518.0,55.719,55.7327,55.6573,55.6642,28518.0
2018-06-29 15:15:00,81.17,81.17,81.1,81.12,27972.0,55.6642,55.6642,55.6162,55.6299,27972.0
2018-06-29 15:20:00,81.12,81.14,81.07,81.09,30503.0,55.6299,55.6436,55.5956,55.6093,30503.0
2018-06-29 15:25:00,81.09,81.13,81.05,81.05,29199.0,55.6093,55.6367,55.5819,55.5819,29199.0
2018-06-29 15:30:00,81.06,81.07,81.02,81.03,35612.0,55.5887,55.5956,55.5613,55.5682,35612.0
2018-06-29 15:35:00,81.03,81.04,80.96,80.96,57125.0,55.5682,55.575,55.5202,55.5202,57125.0
2018-06-29 15:40:00,80.95,81.07,80.92,81.02,76039.0,55.5133,55.5956,55.4927,55.5613,76039.0
2018-06-29 15:45:00,81.0,81.06,80.84,80.85,78229.0,55.5476,55.5887,55.4379,55.4447,78229.0
2018-06-29 15:50:00,80.84,80.9,80.77,80.84,101647.0,55.4379,55.479,55.3899,55.4379,101647.0
2018-06-29 15:55:00,80.84,80.88,80.66,80.75,313074.0,55.4379,55.4653,55.3144,55.3761,313074.0
2018-07-02 09:30:00,80.62,80.9,80.6,80.79,181236.0,55.287,55.479,55.2733,55.4036,181236.0
2018-07-02 09:35:00,80.8,81.22,80.79,81.09,66506.0,55.4104,55.6985,55.4036,55.6093,66506.0
2018-07-02 09:40:00,81.09,81.09,80.75,80.76,42893.0,55.6093,55.6093,55.3761,55.383,42893.0
2018-07-02 09:45:00,80.78,80.91,80.71,80.71,29825.0,55.3967,55.4859,55.3487,55.3487,29825.0
2018-07-02 09:50:00,80.71,80.76,80.52,80.75,36868.0,55.3487,55.383,55.2184,55.3761,36868.0
2018-07-02 09:55:00,80.76,80.88,80.74,80.86,47572.0,55.383,55.4653,55.3693,55.4516,47572.0
2018-07-02 10:00:00,80.89,81.0,80.81,80.87,47653.0,55.4722,55.5476,55.4173,55.4584,47653.0
2018-07-02 10:05:00,80.89,80.94,80.77,80.81,41680.0,55.4722,55.5064,55.3899,55.4173,41680.0
2018-07-02 10:10:00,80.81,80.87,80.62,80.64,40644.0,55.4173,55.4584,55.287,55.3007,40644.0
2018-07-02 10:15:00,80.66,80.67,80.49,80.52,46074.0,55.3144,55.3213,55.1978,55.2184,46074.0
2018-07-02 10:20:00,80.52,80.53,80.34,80.51,56148.0,55.2184,55.2253,55.095,55.2116,56148.0
2018-07-02 10:25:00,80.52,80.69,80.52,80.54,49436.0,55.2184,55.335,55.2184,55.2321,49436.0
2018-07-02 10:30:00,80.55,80.56,80.37,80.43,36212.0,55.239,55.2459,55.1156,55.1567,36212.0
2018-07-02 10:35:00,80.44,80.68,80.43,80.61,36277.0,55.1636,55.3281,55.1567,55.2801,36277.0
2018-07-02 10:40:00,80.63,80.69,80.48,80.49,38732.0,55.2939,55.335,55.191,55.1978,38732.0
2018-07-02 10:45:00,80.51,80.55,80.47,80.55,22009.0,55.2116,55.239,55.1841,55.239,22009.0
2018-07-02 10:50:00,80.56,80.61,80.4,80.4,24170.0,55.2459,55.2801,55.1361,55.1361,24170.0
2018-07-02 10:55:00,80.41,80.43,80.32,80.32,19790.0,55.143,55.1567,55.0813,55.0813,19790.0
2018-07-02 11:00:00,80.36,80.47,80.35,80.45,20550.0,55.1087,55.1841,55.1018,55.1704,20550.0
2018-07-02 11:05:00,80.43,80.44,80.35,80.42,16032.0,55.1567,55.1636,55.1018,55.1498,16032.0
2018-07-02 11:10:00,80.43,80.52,80.41,80.47,24512.0,55.1567,55.2184,55.143,55.1841,24512.0
2018-07-02 11:15:00,80.48,80.55,80.44,80.47,17413.0,55.191,55.239,55.1636,55.1841,17413.0
2018-07-02 11:20:00,80.48,80.53,80.34,80.37,59867.0,55.191,55.2253,55.095,55.1156,59867.0
2018-07-02 11:25:00,80.37,80.43,80.32,80.42,83726.0,55.1156,55.1567,55.0813,55.1498,83726.0
2018-07-02 11:30:00,80.41,80.42,80.2,80.2,30404.0,55.143,55.1498,54.999,54.999,30404.0
2018-07-02 11:35:00,80.21,80.32,80.19,80.27,31604.0,55.0058,55.0813,54.9921,55.047,31604.0
2018-07-02 11:40:00,80.28,80.29,80.12,80.13,26636.0,55.0538,55.0607,54.9441,54.951,26636.0
2018-07-02 11:45:00,80.14,80.3,80.13,80.28,72786.0,54.9578,55.0676,54.951,55.0538,72786.0
2018-07-02 11:50:00,80.28,80.29,80.19,80.24,37796.0,55.0538,55.0607,54.9921,55.0264,37796.0
2018-07-02 11:55:00,80.24,80.35,80.22,80.25,32643.0,55.0264,55.1018,55.0127,55.0333,32643.0
2018-07-02 12:00:00,80.24,80.28,80.19,80.2,17798.0,55.0264,55.0538,54.9921,54.999,17798.0
2018-07-02 12:05:00,80.19,80.19,80.07,80.1,42588.0,54.9921,54.9921,54.9098,54.9304,42588.0
2018-07-02 12:10:00,80.09,80.17,80.06,80.07,63818.0,54.9235,54.9784,54.903,54.9098,63818.0
2018-07-02 12:15:00,80.07,80.11,79.94,79.97,54648.0,54.9098,54.9373,54.8207,54.8412,54648.0
2018-07-02 12:20:00,79.98,80.05,79.98,80.02,24263.0,54.8481,54.8961,54.8481,54.8755,24263.0
2018-07-02 12:25:00,80.02,80.02,79.91,79.92,17595.0,54.8755,54.8755,54.8001,54.807,17595.0
2018-07-02 12:30:00,79.92,79.98,79.9,79.95,18448.0,54.807,54.8481,54.7932,54.8275,18448.0
2018-07-02 12:35:00,79.95,80.04,79.92,80.03,15479.0,54.8275,54.8892,54.807,54.8824,15479.0
2018-07-02 12:40:00,80.05,80.05,79.95,79.97,16641.0,54.8961,54.8961,54.8275,54.8412,16641.0
2018-07-02 12:45:00,79.97,79.98,79.87,79.89,24113.0,54.8412,54.8481,54.7727,54.7864,24113.0
2018-07-02 12:50:00,79.9,79.98,79.88,79.94,37770.0,54.7932,54.8481,54.7795,54.8207,37770.0
2018-07-02 12:55:00,79.94,79.97,79.87,79.88,20131.0,54.8207,54.8412,54.7727,54.7795,20131.0
2018-07-02 13:00:00,79.88,79.9,79.82,79.82,26460.0,54.7795,54.7932,54.7384,54.7384,26460.0
2018-07-02 13:05:00,79.82,79.83,79.59,79.63,88552.0,54.7384,54.7452,54.5807,54.6081,88552.0
2018-07-02 13:10:00,79.63,79.68,79.52,79.58,58891.0,54.6081,54.6424,54.5326,54.5738,58891.0
2018-07-02 13:15:00,79.57,79.64,79.57,79.58,25983.0,54.5669,54.6149,54.5669,54.5738,25983.0
2018-07-02 13:20:00,79.59,79.61,79.5,79.61,40494.0,54.5807,54.5944,54.5189,54.5944,40494.0
2018-07-02 13:25:00,79.62,79.74,79.61,79.69,29310.0,54.6012,54.6835,54.5944,54.6492,29310.0
2018-07-02 13:30:00,79.69,79.79,79.67,79.77,37016.0,54.6492,54.7178,54.6355,54.7041,37016.0
2018-07-02 13:35:00,79.77,79.85,79.74,79.78,60731.0,54.7041,54.759,54.6835,54.7109,60731.0
2018-07-02 13:40:00,79.79,79.84,79.77,79.81,33642.0,54.7178,54.7521,54.7041,54.7315,33642.0
2018-07-02 13:45:00,79.8,79.99,79.78,79.96,37896.0,54.7247,54.855,54.7109,54.8344,37896.0
2018-07-02 13:50:00,79.96,79.97,79.89,79.89,25286.0,54.8344,54.8412,54.7864,54.7864,25286.0
2018-07-02 13:55:00,79.88,79.9,79.84,79.85,14060.0,54.7795,54.7932,54.7521,54.759,14060.0
2018-07-02 14:00:00,79.85,79.93,79.84,79.92,24990.0,54.759,54.8138,54.7521,54.807,24990.0
2018-07-02 14:05:00,79.92,80.01,79.88,79.99,31319.0,54.807,54.8687,54.7795,54.855,31319.0
2018-07-02 14:10:00,79.99,80.11,79.96,80.04,27001.0,54.855,54.9373,54.8344,54.8892,27001.0
2018-07-02 14:15:00,80.04,80.1,80.0,80.02,20206.0,54.8892,54.9304,54.8618,54.8755,20206.0
2018-07-02 14:20:00,80.01,80.04,79.96,80.03,30480.0,54.8687,54.8892,54.8344,54.8824,30480.0
2018-07-02 14:25:00,80.03,80.1,80.01,80.09,25195.0,54.8824,54.9304,54.8687,54.9235,25195.0
2018-07-02 14:30:00,80.09,80.11,80.04,80.05,20836.0,54.9235,54.9373,54.8892,54.8961,20836.0
2018-07-02 14:35:00,80.05,80.06,79.97,79.97,17301.0,54.8961,54.903,54.8412,54.8412,17301.0
2018-07-02 14:40:00,79.97,79.99,79.92,79.92,23147.0,54.8412,54.855,54.807,54.807,23147.0
2018-07-02 14:45:00,79.92,79.95,79.86,79.9,25160.0,54.807,54.8275,54.7658,54.7932,25160.0
2018-07-02 14:50:00,79.91,79.93,79.86,79.86,27175.0,54.8001,54.8138,54.7658,54.7658,27175.0
2018-07-02 14:55:00,79.87,79.87,79.8,79.86,30812.0,54.7727,54.7727,54.7247,54.7658,30812.0
2018-07-02 15:00:00,79.86,79.87,79.76,79.76,28671.0,54.7658,54.7727,54.6972,54.6972,28671.0
2018-07-02 15:05:00,79.76,79.84,79.72,79.78,42426.0,54.6972,54.7521,54.6698,54.7109,42426.0
2018-07-02 15:10:00,79.77,79.9,79.77,79.84,20778.0,54.7041,54.7932,54.7041,54.7521,20778.0
2018-07-02 15:15:00,79.86,79.92,79.82,79.92,21076.0,54.7658,54.807,54.7384,54.807,21076.0
2018-07-02 15:20:00,79.91,80.0,79.9,79.99,29678.0,54.8001,54.8618,54.7932,54.855,29678.0
2018-07-02 15:25:00,79.99,80.01,79.95,80.0,35274.0,54.855,54.8687,54.8275,54.8618,35274.0
2018-07-02 15:30:00,80.0,80.01,79.88,79.88,44728.0,54.8618,54.8687,54.7795,54.7795,44728.0
2018-07-02 15:35:00,79.89,80.0,79.88,79.98,35886.0,54.7864,54.8618,54.7795,54.8481,35886.0
2018-07-02 15:40:00,79.97,79.99,79.87,79.92,47068.0,54.8412,54.855,54.7727,54.807,47068.0
2018-07-02 15:45:00,79.92,80.09,79.91,80.09,76722.0,54.807,54.9235,54.8001,54.9235,76722.0
2018-07-02 15:50:00,80.09,80.21,80.06,80.17,92749.0,54.9235,55.0058,54.903,54.9784,92749.0
2018-07-02 15:55:00,80.18,80.3,80.17,80.24,232923.0,54.9853,55.0676,54.9784,55.0264,232923.0
2018-07-03 09:30:00,80.85,80.98,80.44,80.52,113336.0,55.4447,55.5339,55.1636,55.2184,113336.0
2018-07-03 09:35:00,80.54,81.01,80.49,80.97,54157.0,55.2321,55.5544,55.1978,55.527,54157.0
2018-07-03 09:40:00,80.94,80.96,80.67,80.72,67128.0,55.5064,55.5202,55.3213,55.3556,67128.0
2018-07-03 09:45:00,80.69,80.9,80.69,80.76,115528.0,55.335,55.479,55.335,55.383,115528.0
2018-07-03 09:50:00,80.76,80.85,80.66,80.79,36315.0,55.383,55.4447,55.3144,55.4036,36315.0
2018-07-03 09:55:00,80.8,80.82,80.52,80.52,60942.0,55.4104,55.4242,55.2184,55.2184,60942.0
2018-07-03 10:00:00,80.5,80.53,80.24,80.45,45436.0,55.2047,55.2253,55.0264,55.1704,45436.0
2018-07-03 10:05:00,80.45,80.66,80.43,80.58,46373.0,55.1704,55.3144,55.1567,55.2596,46373.0
2018-07-03 10:10:00,80.58,80.64,80.5,80.62,35867.0,55.2596,55.3007,55.2047,55.287,35867.0
2018-07-03 10:15:00,80.62,80.7,80.58,80.67,69746.0,55.287,55.3419,55.2596,55.3213,69746.0
2018-07-03 10:20:00,80.67,80.68,80.59,80.65,64360.0,55.3213,55.3281,55.2664,55.3076,64360.0
2018-07-03 10:25:00,80.64,80.69,80.49,80.53,50721.0,55.3007,55.335,55.1978,55.2253,50721.0
2018-07-03 10:30:00,80.52,80.58,80.47,80.47,37490.0,55.2184,55.2596,55.1841,55.1841,37490.0
2018-07-03 10:35:00,80.47,80.48,80.35,80.41,44068.0,55.1841,55.191,55.1018,55.143,44068.0
2018-07-03 10:40:00,80.41,80.45,80.36,80.44,28296.0,55.143,55.1704,55.1087,55.1636,28296.0
2018-07-03 10:45:00,80.44,80.47,80.4,80.4,28566.0,55.1636,55.1841,55.1361,55.1361,28566.0
2018-07-03 10:50:00,80.39,80.43,80.34,80.34,23929.0,55.1293,55.1567,55.095,55.095,23929.0
2018-07-03 10:55:00,80.34,80.35,80.23,80.31,33369.0,55.095,55.1018,55.0195,55.0744,33369.0
2018-07-03 11:00:00,80.32,80.4,80.27,80.35,30935.0,55.0813,55.1361,55.047,55.1018,30935.0
2018-07-03 11:05:00,80.34,80.45,80.34,80.44,19605.0,55.095,55.1704,55.095,55.1636,19605.0
2018-07-03 11:10:00,80.45,80.45,80.39,80.43,28907.0,55.1704,55.1704,55.1293,55.1567,28907.0
2018-07-03 11:15:00,80.42,80.55,80.42,80.54,32954.0,55.1498,55.239,55.1498,55.2321,32954.0
2018-07-03 11:20:00,80.54,80.71,80.54,80.68,32635.0,55.2321,55.3487,55.2321,55.3281,32635.0
2018-07-03 11:25:00,80.69,80.82,80.65,80.72,32350.0,55.335,55.4242,55.3076,55.3556,32350.0
2018-07-03 11:30:00,80.74,80.77,80.65,80.77,36998.0,55.3693,55.3899,55.3076,55.3899,36998.0
2018-07-03 11:35:00,80.77,80.91,80.73,80.89,44763.0,55.3899,55.4859,55.3624,55.4722,44763.0
2018-07-03 11:40:00,80.88,81.08,80.87,81.06,58166.0,55.4653,55.6025,55.4584,55.5887,58166.0
2018-07-03 11:45:00,81.06,81.1,81.01,81.03,43364.0,55.5887,55.6162,55.5544,55.5682,43364.0
2018-07-03 11:50:00,81.02,81.24,80.99,81.18,44943.0,55.5613,55.7122,55.5407,55.671,44943.0
2018-07-03 11:55:00,81.18,81.2,80.99,80.99,33053.0,55.671,55.6847,55.5407,55.5407,33053.0
2018-07-03 12:00:00,81.01,81.14,81.0,81.08,32810.0,55.5544,55.6436,55.5476,55.6025,32810.0
2018-07-03 12:05:00,81.09,81.1,80.97,80.98,34200.0,55.6093,55.6162,55.527,55.5339,34200.0
2018-07-03 12:10:00,80.98,81.07,80.97,81.07,46696.0,55.5339,55.5956,55.527,55.5956,46696.0
2018-07-03 12:15:00,81.06,81.08,80.99,81.07,37103.0,55.5887,55.6025,55.5407,55.5956,37103.0
2018-07-03 12:20:00,81.06,81.17,81.06,81.14,66829.0,55.5887,55.6642,55.5887,55.6436,66829.0
2018-07-03 12:25:00,81.14,81.15,81.08,81.08,31608.0,55.6436,55.6505,55.6025,55.6025,31608.0
2018-07-03 12:30:00,81.07,81.14,81.06,81.12,154304.0,55.5956,55.6436,55.5887,55.6299,154304.0
2018-07-03 12:35:00,81.12,81.14,80.95,80.98,106112.0,55.6299,55.6436,55.5133,55.5339,106112.0
2018-07-03 12:40:00,80.99,81.1,80.96,81.06,96016.0,55.5407,55.6162,55.5202,55.5887,96016.0
2018-07-03 12:45:00,81.06,81.09,80.96,80.99,158143.0,55.5887,55.6093,55.5202,55.5407,158143.0
2018-07-03 12:50:00,80.98,81.02,80.92,81.0,123034.0,55.5339,55.5613,55.4927,55.5476,123034.0
2018-07-03 12:55:00,81.01,81.16,81.0,81.15,302408.0,55.5544,55.6573,55.5476,55.6505,302408.0
2018-07-05 09:30:00,81.15,81.31,81.09,81.15,154376.0,55.6505,55.7602,55.6093,55.6505,154376.0
2018-07-05 09:35:00,81.17,81.25,81.04,81.17,82559.0,55.6642,55.719,55.575,55.6642,82559.0
2018-07-05 09:40:00,81.18,81.32,81.14,81.25,29123.0,55.671,55.767,55.6436,55.719,29123.0
2018-07-05 09:45:00,81.25,81.34,81.24,81.31,39004.0,55.719,55.7808,55.7122,55.7602,39004.0
2018-07-05 09:50:00,81.32,81.35,81.12,81.16,46692.0,55.767,55.7876,55.6299,55.6573,46692.0
2018-07-05 09:55:00,81.14,81.29,81.12,81.19,70909.0,55.6436,55.7465,55.6299,55.6779,70909.0
2018-07-05 10:00:00,81.18,81.3,81.13,81.3,33752.0,55.671,55.7533,55.6367,55.7533,33752.0
2018-07-05 10:05:00,81.3,81.41,81.25,81.39,30179.0,55.7533,55.8288,55.719,55.815,30179.0
2018-07-05 10:10:00,81.39,81.4,81.12,81.12,21832.0,55.815,55.8219,55.6299,55.6299,21832.0
2018-07-05 10:15:00,81.15,81.16,81.07,81.12,26284.0,55.6505,55.6573,55.5956,55.6299,26284.0
2018-07-05 10:20:00,81.13,81.31,81.11,81.29,32542.0,55.6367,55.7602,55.623,55.7465,32542.0
2018-07-05 10:25:00,81.27,81.31,81.2,81.2,35770.0,55.7327,55.7602,55.6847,55.6847,35770.0
2018-07-05 10:30:00,81.21,81.23,81.07,81.12,30222.0,55.6916,55.7053,55.5956,55.6299,30222.0
2018-07-05 10:35:00,81.12,81.16,81.07,81.09,54287.0,55.6299,55.6573,55.5956,55.6093,54287.0
2018-07-05 10:40:00,81.09,81.12,80.98,80.98,24824.0,55.6093,55.6299,55.5339,55.5339,24824.0
2018-07-05 10:45:00,80.98,81.02,80.94,80.97,30083.0,55.5339,55.5613,55.5064,55.527,30083.0
2018-07-05 10:50:00,80.96,80.97,80.76,80.76,51577.0,55.5202,55.527,55.383,55.383,51577.0
2018-07-05 10:55:00,80.76,80.99,80.71,80.98,25355.0,55.383,55.5407,55.3487,55.5339,25355.0
2018-07-05 11:00:00,80.98,81.11,80.98,81.05,23705.0,55.5339,55.623,55.5339,55.5819,23705.0
2018-07-05 11:05:00,81.06,81.14,81.05,81.12,25626.0,55.5887,55.6436,55.5819,55.6299,25626.0
2018-07-05 11:10:00,81.12,81.13,81.05,81.08,19632.0,55.6299,55.6367,55.5819,55.6025,19632.0
2018-07-05 11:15:00,81.05,81.06,80.97,81.0,30226.0,55.5819,55.5887,55.527,55.5476,30226.0
2018-07-05 11:20:00,81.0,81.05,80.94,80.94,25567.0,55.5476,55.5819,55.5064,55.5064,25567.0
2018-07-05 11:25:00,80.95,80.99,80.84,80.84,28308.0,55.5133,55.5407,55.4379,55.4379,28308.0
2018-07-05 11:30:00,80.83,80.92,80.81,80.9,39939.0,55.431,55.4927,55.4173,55.479,39939.0
2018-07-05 11:35:00,80.92,81.01,80.91,80.95,30024.0,55.4927,55.5544,55.4859,55.5133,30024.0
2018-07-05 11:40:00,80.92,80.95,80.89,80.9,16030.0,55.4927,55.5133,55.4722,55.479,16030.0
2018-07-05 11:45:00,80.92,80.98,80.91,80.95,13375.0,55.4927,55.5339,55.4859,55.5133,13375.0
2018-07-05 11:50:00,80.95,81.07,80.95,81.06,20113.0,55.5133,55.5956,55.5133,55.5887,20113.0
2018-07-05 11:55:00,81.06,81.14,81.02,81.14,14856.0,55.5887,55.6436,55.5613,55.6436,14856.0
2018-07-05 12:00:00,81.14,81.28,81.13,81.26,24232.0,55.6436,55.7396,55.6367,55.7259,24232.0
2018-07-05 12:05:00,81.26,81.45,81.24,81.41,37874.0,55.7259,55.8562,55.7122,55.8288,37874.0
2018-07-05 12:10:00,81.42,81.48,81.37,81.46,21131.0,55.8356,55.8768,55.8013,55.863,21131.0
2018-07-05 12:15:00,81.45,81.5,81.43,81.45,21360.0,55.8562,55.8905,55.8425,55.8562,21360.0
2018-07-05 12:20:00,81.47,81.5,81.4,81.46,33064.0,55.8699,55.8905,55.8219,55.863,33064.0
2018-07-05 12:25:00,81.47,81.51,81.43,81.44,20655.0,55.8699,55.8973,55.8425,55.8493,20655.0
2018-07-05 12:30:00,81.45,81.45,81.35,81.39,16993.0,55.8562,55.8562,55.7876,55.815,16993.0
2018-07-05 12:35:00,81.37,81.42,81.33,81.34,18783.0,55.8013,55.8356,55.7739,55.7808,18783.0
2018-07-05 12:40:00,81.34,81.38,81.32,81.36,15417.0,55.7808,55.8082,55.767,55.7945,15417.0
2018-07-05 12:45:00,81.36,81.43,81.36,81.42,15805.0,55.7945,55.8425,55.7945,55.8356,15805.0
2018-07-05 12:50:00,81.43,81.43,81.34,81.34,25369.0,55.8425,55.8425,55.7808,55.7808,25369.0
2018-07-05 12:55:00,81.34,81.44,81.34,81.43,15404.0,55.7808,55.8493,55.7808,55.8425,15404.0
2018-07-05 13:00:00,81.43,81.52,81.42,81.51,17225.0,55.8425,55.9042,55.8356,55.8973,17225.0
2018-07-05 13:05:00,81.51,81.53,81.43,81.46,25212.0,55.8973,55.9111,55.8425,55.863,25212.0
2018-07-05 13:10:00,81.45,81.45,81.35,81.36,17765.0,55.8562,55.8562,55.7876,55.7945,17765.0
2018-07-05 13:15:00,81.36,81.39,81.33,81.35,22105.0,55.7945,55.815,55.7739,55.7876,22105.0
2018-07-05 13:20:00,81.34,81.35,81.28,81.29,18635.0,55.7808,55.7876,55.7396,55.7465,18635.0
2018-07-05 13:25:00,81.29,81.34,81.28,81.34,53497.0,55.7465,55.7808,55.7396,55.7808,53497.0
2018-07-05 13:30:00,81.34,81.36,81.31,81.32,42993.0,55.7808,55.7945,55.7602,55.767,42993.0
2018-07-05 13:35:00,81.32,81.38,81.32,81.37,15497.0,55.767,55.8082,55.767,55.8013,15497.0
2018-07-05 13:40:00,81.37,81.39,81.33,81.38,18820.0,55.8013,55.815,55.7739,55.8082,18820.0
2018-07-05 13:45:00,81.38,81.4,81.34,81.37,45269.0,55.8082,55.8219,55.7808,55.8013,45269.0
2018-07-05 13:50:00,81.38,81.42,81.34,81.41,27103.0,55.8082,55.8356,55.7808,55.8288,27103.0
2018-07-05 13:55:00,81.4,81.47,81.4,81.46,43038.0,55.8219,55.8699,55.8219,55.863,43038.0
2018-07-05 14:00:00,81.46,81.61,81.4,81.42,65770.0,55.863,55.9659,55.8219,55.8356,65770.0
2018-07-05 14:05:00,81.42,81.5,81.41,81.5,30124.0,55.8356,55.8905,55.8288,55.8905,30124.0
2018-07-05 14:10:00,81.51,81.53,81.43,81.47,39801.0,55.8973,55.9111,55.8425,55.8699,39801.0
2018-07-05 14:15:00,81.46,81.56,81.44,81.5,30117.0,55.863,55.9316,55.8493,55.8905,30117.0
2018-07-05 14:20:00,81.51,81.57,81.49,81.56,17434.0,55.8973,55.9385,55.8836,55.9316,17434.0
2018-07-05 14:25:00,81.57,81.71,81.57,81.7,48113.0,55.9385,56.0345,55.9385,56.0276,48113.0
2018-07-05 14:30:00,81.69,81.73,81.68,81.73,43461.0,56.0208,56.0482,56.0139,56.0482,43461.0
2018-07-05 14:35:00,81.73,81.77,81.69,81.7,46829.0,56.0482,56.0756,56.0208,56.0276,46829.0
2018-07-05 14:40:00,81.7,81.72,81.62,81.67,44874.0,56.0276,56.0413,55.9728,56.0071,44874.0
2018-07-05 14:45:00,81.68,81.74,81.68,81.73,55836.0,56.0139,56.0551,56.0139,56.0482,55836.0
2018-07-05 14:50:00,81.74,81.79,81.72,81.73,22197.0,56.0551,56.0894,56.0413,56.0482,22197.0
2018-07-05 14:55:00,81.72,81.76,81.71,81.72,29041.0,56.0413,56.0688,56.0345,56.0413,29041.0
2018-07-05 15:00:00,81.71,81.8,81.71,81.78,36513.0,56.0345,56.0962,56.0345,56.0825,36513.0
2018-07-05 15:05:00,81.79,81.79,81.71,81.73,23912.0,56.0894,56.0894,56.0345,56.0482,23912.0
2018-07-05 15:10:00,81.73,81.75,81.66,81.69,26692.0,56.0482,56.0619,56.0002,56.0208,26692.0
2018-07-05 15:15:00,81.7,81.75,81.69,81.75,28884.0,56.0276,56.0619,56.0208,56.0619,28884.0
2018-07-05 15:20:00,81.75,81.75,81.64,81.67,40599.0,56.0619,56.0619,55.9865,56.0071,40599.0
2018-07-05 15:25:00,81.67,81.72,81.67,81.7,52875.0,56.0071,56.0413,56.0071,56.0276,52875.0
2018-07-05 15:30:00,81.7,81.77,81.7,81.75,74996.0,56.0276,56.0756,56.0276,56.0619,74996.0
2018-07-05 15:35:00,81.74,81.81,81.71,81.79,95897.0,56.0551,56.1031,56.0345,56.0894,95897.0
2018-07-05 15:40:00,81.79,81.88,81.78,81.86,58637.0,56.0894,56.1511,56.0825,56.1374,58637.0
2018-07-05 15:45:00,81.86,81.94,81.85,81.93,91923.0,56.1374,56.1922,56.1305,56.1854,91923.0
2018-07-05 15:50:00,81.92,81.99,81.91,81.98,140579.0,56.1785,56.2265,56.1716,56.2196,140579.0
2018-07-05 15:55:00,81.98,82.03,81.94,82.03,289157.0,56.2196,56.2539,56.1922,56.2539,289157.0
2018-07-06 09:30:00,82.25,82.66,82.19,82.56,131542.0,56.4048,56.686,56.3637,56.6174,131542.0
2018-07-06 09:35:00,82.54,82.71,82.32,82.32,39544.0,56.6037,56.7203,56.4528,56.4528,39544.0
2018-07-06 09:40:00,82.31,82.42,82.26,82.38,34796.0,56.446,56.5214,56.4117,56.494,34796.0
2018-07-06 09:45:00,82.38,82.62,82.38,82.48,73302.0,56.494,56.6585,56.494,56.5625,73302.0
2018-07-06 09:50:00,82.46,82.65,82.42,82.64,67941.0,56.5488,56.6791,56.5214,56.6723,67941.0
2018-07-06 09:55:00,82.68,82.69,82.53,82.68,67503.0,56.6997,56.7065,56.5968,56.6997,67503.0
2018-07-06 10:00:00,82.65,82.78,82.64,82.75,81629.0,56.6791,56.7683,56.6723,56.7477,81629.0
2018-07-06 10:05:00,82.74,82.78,82.67,82.75,69912.0,56.7408,56.7683,56.6928,56.7477,69912.0
2018-07-06 10:10:00,82.75,82.82,82.7,82.81,53337.0,56.7477,56.7957,56.7134,56.7888,53337.0
2018-07-06 10:15:00,82.81,82.82,82.7,82.72,54771.0,56.7888,56.7957,56.7134,56.7271,54771.0
2018-07-06 10:20:00,82.73,82.78,82.7,82.71,64208.0,56.734,56.7683,56.7134,56.7203,64208.0
2018-07-06 10:25:00,82.72,82.77,82.7,82.74,33956.0,56.7271,56.7614,56.7134,56.7408,33956.0
2018-07-06 10:30:00,82.73,82.77,82.71,82.72,45282.0,56.734,56.7614,56.7203,56.7271,45282.0
2018-07-06 10:35:00,82.72,82.76,82.67,82.72,73079.0,56.7271,56.7546,56.6928,56.7271,73079.0
2018-07-06 10:40:00,82.72,82.75,82.69,82.72,44042.0,56.7271,56.7477,56.7065,56.7271,44042.0
2018-07-06 10:45:00,82.71,82.79,82.7,82.74,54691.0,56.7203,56.7751,56.7134,56.7408,54691.0
2018-07-06 10:50:00,82.74,82.83,82.74,82.8,31264.0,56.7408,56.8026,56.7408,56.782,31264.0
2018-07-06 10:55:00,82.79,82.81,82.71,82.75,130290.0,56.7751,56.7888,56.7203,56.7477,130290.0
2018-07-06 11:00:00,82.75,82.75,82.67,82.73,150726.0,56.7477,56.7477,56.6928,56.734,150726.0
2018-07-06 11:05:00,82.73,82.86,82.71,82.86,67306.0,56.734,56.8231,56.7203,56.8231,67306.0
2018-07-06 11:10:00,82.87,82.93,82.83,82.9,43357.0,56.83,56.8711,56.8026,56.8506,43357.0
2018-07-06 11:15:00,82.9,83.01,82.87,82.97,71662.0,56.8506,56.926,56.83,56.8986,71662.0
2018-07-06 11:20:00,82.96,83.0,82.87,82.91,47844.0,56.8917,56.9191,56.83,56.8574,47844.0
2018-07-06 11:25:00,82.92,82.97,82.81,82.81,27153.0,56.8643,56.8986,56.7888,56.7888,27153.0
2018-07-06 11:30:00,82.82,82.84,82.72,82.8,36214.0,56.7957,56.8094,56.7271,56.782,36214.0
2018-07-06 11:35:00,82.78,82.85,82.74,82.84,32023.0,56.7683,56.8163,56.7408,56.8094,32023.0
2018-07-06 11:40:00,82.82,82.84,82.76,82.79,20221.0,56.7957,56.8094,56.7546,56.7751,20221.0
2018-07-06 11:45:00,82.8,82.9,82.77,82.88,21993.0,56.782,56.8506,56.7614,56.8368,21993.0
2018-07-06 11:50:00,82.88,82.96,82.87,82.94,31866.0,56.8368,56.8917,56.83,56.878,31866.0
2018-07-06 11:55:00,82.94,82.99,82.93,82.99,27313.0,56.878,56.9123,56.8711,56.9123,27313.0
2018-07-06 12:00:00,82.99,83.06,82.96,83.01,39018.0,56.9123,56.9603,56.8917,56.926,39018.0
2018-07-06 12:05:00,83.0,83.14,83.0,83.11,40363.0,56.9191,57.0151,56.9191,56.9946,40363.0
2018-07-06 12:10:00,83.12,83.24,82.97,83.15,95348.0,57.0014,57.0837,56.8986,57.022,95348.0
2018-07-06 12:15:00,83.15,83.17,83.02,83.04,44541.0,57.022,57.0357,56.9329,56.9466,44541.0
2018-07-06 12:20:00,83.03,83.1,82.93,82.98,34168.0,56.9397,56.9877,56.8711,56.9054,34168.0
2018-07-06 12:25:00,82.98,83.0,82.88,82.91,19883.0,56.9054,56.9191,56.8368,56.8574,19883.0
2018-07-06 12:30:00,82.9,82.9,82.58,82.58,23487.0,56.8506,56.8506,56.6311,56.6311,23487.0
2018-07-06 12:35:00,82.59,82.66,82.54,82.6,59950.0,56.638,56.686,56.6037,56.6448,59950.0
2018-07-06 12:40:00,82.6,82.63,82.57,82.57,15769.0,56.6448,56.6654,56.6243,56.6243,15769.0
2018-07-06 12:45:00,82.56,82.56,82.47,82.48,30835.0,56.6174,56.6174,56.5557,56.5625,30835.0
2018-07-06 12:50:00,82.48,82.52,82.44,82.46,10764.0,56.5625,56.59,56.5351,56.5488,10764.0
2018-07-06 12:55:00,82.47,82.5,82.44,82.46,16060.0,56.5557,56.5763,56.5351,56.5488,16060.0
2018-07-06 13:00:00,82.45,82.54,82.45,82.49,20263.0,56.542,56.6037,56.542,56.5694,20263.0
2018-07-06 13:05:00,82.49,82.49,82.46,82.46,11949.0,56.5694,56.5694,56.5488,56.5488,11949.0
2018-07-06 13:10:00,82.46,82.51,82.45,82.48,20844.0,56.5488,56.5831,56.542,56.5625,20844.0
2018-07-06 13:15:00,82.49,82.53,82.48,82.52,15461.0,56.5694,56.5968,56.5625,56.59,15461.0
2018-07-06 13:20:00,82.52,82.53,82.47,82.5,13401.0,56.59,56.5968,56.5557,56.5763,13401.0
2018-07-06 13:25:00,82.5,82.5,82.47,82.48,5102.0,56.5763,56.5763,56.5557,56.5625,5102.0
2018-07-06 13:30:00,82.48,82.51,82.46,82.49,21075.0,56.5625,56.5831,56.5488,56.5694,21075.0
2018-07-06 13:35:00,82.5,82.55,82.49,82.5,13617.0,56.5763,56.6105,56.5694,56.5763,13617.0
2018-07-06 13:40:00,82.5,82.51,82.37,82.41,23445.0,56.5763,56.5831,56.4871,56.5145,23445.0
2018-07-06 13:45:00,82.41,82.44,82.38,82.4,12524.0,56.5145,56.5351,56.494,56.5077,12524.0
2018-07-06 13:50:00,82.39,82.45,82.38,82.43,9326.0,56.5008,56.542,56.494,56.5282,9326.0
2018-07-06 13:55:00,82.43,82.46,82.42,82.44,17079.0,56.5282,56.5488,56.5214,56.5351,17079.0
2018-07-06 14:00:00,82.44,82.45,82.39,82.42,17710.0,56.5351,56.542,56.5008,56.5214,17710.0
2018-07-06 14:05:00,82.42,82.42,82.32,82.33,20575.0,56.5214,56.5214,56.4528,56.4597,20575.0
2018-07-06 14:10:00,82.33,82.38,82.32,82.37,16311.0,56.4597,56.494,56.4528,56.4871,16311.0
2018-07-06 14:15:00,82.36,82.37,82.33,82.34,18248.0,56.4802,56.4871,56.4597,56.4665,18248.0
2018-07-06 14:20:00,82.35,82.45,82.35,82.45,16914.0,56.4734,56.542,56.4734,56.542,16914.0
2018-07-06 14:25:00,82.44,82.45,82.38,82.39,21813.0,56.5351,56.542,56.494,56.5008,21813.0
2018-07-06 14:30:00,82.39,82.41,82.36,82.4,20693.0,56.5008,56.5145,56.4802,56.5077,20693.0
2018-07-06 14:35:00,82.4,82.41,82.37,82.38,17790.0,56.5077,56.5145,56.4871,56.494,17790.0
2018-07-06 14:40:00,82.38,82.45,82.37,82.4,26205.0,56.494,56.542,56.4871,56.5077,26205.0
2018-07-06 14:45:00,82.41,82.42,82.36,82.38,19550.0,56.5145,56.5214,56.4802,56.494,19550.0
2018-07-06 14:50:00,82.37,82.38,82.33,82.38,21004.0,56.4871,56.494,56.4597,56.494,21004.0
2018-07-06 14:55:00,82.39,82.43,82.36,82.38,26593.0,56.5008,56.5282,56.4802,56.494,26593.0
2018-07-06 15:00:00,82.38,82.42,82.38,82.41,23925.0,56.494,56.5214,56.494,56.5145,23925.0
2018-07-06 15:05:00,82.42,82.44,82.41,82.41,11784.0,56.5214,56.5351,56.5145,56.5145,11784.0
2018-07-06 15:10:00,82.42,82.42,82.38,82.41,23011.0,56.5214,56.5214,56.494,56.5145,23011.0
2018-07-06 15:15:00,82.4,82.43,82.34,82.34,23068.0,56.5077,56.5282,56.4665,56.4665,23068.0
2018-07-06 15:20:00,82.34,82.38,82.32,82.37,20974.0,56.4665,56.494,56.4528,56.4871,20974.0
2018-07-06 15:25:00,82.37,82.42,82.36,82.36,29737.0,56.4871,56.5214,56.4802,56.4802,29737.0
2018-07-06 15:30:00,82.36,82.39,82.34,82.36,28221.0,56.4802,56.5008,56.4665,56.4802,28221.0
2018-07-06 15:35:00,82.36,82.36,82.21,82.25,34553.0,56.4802,56.4802,56.3774,56.4048,34553.0
2018-07-06 15:40:00,82.26,82.26,82.07,82.08,65398.0,56.4117,56.4117,56.2814,56.2882,65398.0
2018-07-06 15:45:00,82.08,82.12,82.01,82.09,79897.0,56.2882,56.3157,56.2402,56.2951,79897.0
2018-07-06 15:50:00,82.07,82.18,82.05,82.14,65045.0,56.2814,56.3568,56.2677,56.3294,65045.0
2018-07-06 15:55:00,82.15,82.28,82.11,82.25,267214.0,56.3362,56.4254,56.3088,56.4048,267214.0
2018-07-09 09:30:00,82.3,82.3,81.73,81.89,150782.0,56.4391,56.4391,56.0482,56.1579,150782.0
2018-07-09 09:35:00,81.9,81.92,81.45,81.91,96517.0,56.1648,56.1785,55.8562,56.1716,96517.0
2018-07-09 09:40:00,81.93,81.99,81.78,81.92,62521.0,56.1854,56.2265,56.0825,56.1785,62521.0
2018-07-09 09:45:00,81.95,81.95,81.69,81.69,131444.0,56.1991,56.1991,56.0208,56.0208,131444.0
2018-07-09 09:50:00,81.7,81.91,81.69,81.85,42653.0,56.0276,56.1716,56.0208,56.1305,42653.0
2018-07-09 09:55:00,81.83,82.08,81.82,81.98,36678.0,56.1168,56.2882,56.1099,56.2196,36678.0
2018-07-09 10:00:00,81.97,82.18,81.95,82.08,47845.0,56.2128,56.3568,56.1991,56.2882,47845.0
2018-07-09 10:05:00,82.09,82.26,82.08,82.24,52978.0,56.2951,56.4117,56.2882,56.3979,52978.0
2018-07-09 10:10:00,82.23,82.48,82.23,82.41,58040.0,56.3911,56.5625,56.3911,56.5145,58040.0
2018-07-09 10:15:00,82.42,82.43,82.29,82.35,45745.0,56.5214,56.5282,56.4322,56.4734,45745.0
2018-07-09 10:20:00,82.35,82.39,82.17,82.2,36098.0,56.4734,56.5008,56.3499,56.3705,36098.0
2018-07-09 10:25:00,82.19,82.28,82.13,82.26,54938.0,56.3637,56.4254,56.3225,56.4117,54938.0
2018-07-09 10:30:00,82.24,82.42,82.24,82.36,88476.0,56.3979,56.5214,56.3979,56.4802,88476.0
2018-07-09 10:35:00,82.36,82.38,82.21,82.3,41612.0,56.4802,56.494,56.3774,56.4391,41612.0
2018-07-09 10:40:00,82.3,82.37,82.24,82.33,36269.0,56.4391,56.4871,56.3979,56.4597,36269.0
2018-07-09 10:45:00,82.33,82.36,82.19,82.19,37145.0,56.4597,56.4802,56.3637,56.3637,37145.0
2018-07-09 10:50:00,82.19,82.21,81.96,82.07,45071.0,56.3637,56.3774,56.2059,56.2814,45071.0
2018-07-09 10:55:00,82.07,82.13,82.01,82.07,71544.0,56.2814,56.3225,56.2402,56.2814,71544.0
2018-07-09 11:00:00,82.08,82.18,81.98,81.99,35454.0,56.2882,56.3568,56.2196,56.2265,35454.0
2018-07-09 11:05:00,82.0,82.13,81.97,82.06,54917.0,56.2334,56.3225,56.2128,56.2745,54917.0
2018-07-09 11:10:00,82.05,82.29,82.05,82.29,32820.0,56.2677,56.4322,56.2677,56.4322,32820.0
2018-07-09 11:15:00,82.28,82.33,82.11,82.12,30359.0,56.4254,56.4597,56.3088,56.3157,30359.0
2018-07-09 11:20:00,82.12,82.24,82.12,82.22,26134.0,56.3157,56.3979,56.3157,56.3842,26134.0
2018-07-09 11:25:00,82.23,82.24,82.1,82.15,39154.0,56.3911,56.3979,56.3019,56.3362,39154.0
2018-07-09 11:30:00,82.14,82.24,82.13,82.22,55945.0,56.3294,56.3979,56.3225,56.3842,55945.0
2018-07-09 11:35:00,82.22,82.33,82.22,82.3,39049.0,56.3842,56.4597,56.3842,56.4391,39049.0
2018-07-09 11:40:00,82.31,82.47,82.31,82.41,55731.0,56.446,56.5557,56.446,56.5145,55731.0
2018-07-09 11:45:00,82.41,82.56,82.39,82.47,58458.0,56.5145,56.6174,56.5008,56.5557,58458.0
2018-07-09 11:50:00,82.48,82.48,82.24,82.31,41395.0,56.5625,56.5625,56.3979,56.446,41395.0
2018-07-09 11:55:00,82.3,82.43,82.3,82.39,31542.0,56.4391,56.5282,56.4391,56.5008,31542.0
2018-07-09 12:00:00,82.39,82.48,82.36,82.48,43034.0,56.5008,56.5625,56.4802,56.5625,43034.0
2018-07-09 12:05:00,82.48,82.52,82.44,82.48,43031.0,56.5625,56.59,56.5351,56.5625,43031.0
2018-07-09 12:10:00,82.49,82.6,82.45,82.45,34678.0,56.5694,56.6448,56.542,56.542,34678.0
2018-07-09 12:15:00,82.45,82.46,82.38,82.38,32271.0,56.542,56.5488,56.494,56.494,32271.0
2018-07-09 12:20:00,82.38,82.47,82.33,82.44,38675.0,56.494,56.5557,56.4597,56.5351,38675.0
2018-07-09 12:25:00,82.44,82.52,82.43,82.49,32995.0,56.5351,56.59,56.5282,56.5694,32995.0
2018-07-09 12:30:00,82.49,82.49,82.41,82.47,26897.0,56.5694,56.5694,56.5145,56.5557,26897.0
2018-07-09 12:35:00,82.47,82.53,82.46,82.53,18780.0,56.5557,56.5968,56.5488,56.5968,18780.0
2018-07-09 12:40:00,82.52,82.54,82.49,82.52,21063.0,56.59,56.6037,56.5694,56.59,21063.0
2018-07-09 12:45:00,82.51,82.54,82.43,82.43,26373.0,56.5831,56.6037,56.5282,56.5282,26373.0
2018-07-09 12:50:00,82.42,82.49,82.42,82.46,20898.0,56.5214,56.5694,56.5214,56.5488,20898.0
2018-07-09 12:55:00,82.46,82.51,82.45,82.47,19951.0,56.5488,56.5831,56.542,56.5557,19951.0
2018-07-09 13:00:00,82.46,82.47,82.41,82.46,23572.0,56.5488,56.5557,56.5145,56.5488,23572.0
2018-07-09 13:05:00,82.45,82.47,82.37,82.4,41815.0,56.542,56.5557,56.4871,56.5077,41815.0
2018-07-09 13:10:00,82.39,82.39,82.34,82.35,19979.0,56.5008,56.5008,56.4665,56.4734,19979.0
2018-07-09 13:15:00,82.35,82.37,82.31,82.35,23587.0,56.4734,56.4871,56.446,56.4734,23587.0
2018-07-09 13:20:00,82.35,82.35,82.29,82.3,22140.0,56.4734,56.4734,56.4322,56.4391,22140.0
2018-07-09 13:25:00,82.3,82.32,82.2,82.2,28881.0,56.4391,56.4528,56.3705,56.3705,28881.0
2018-07-09 13:30:00,82.2,82.21,82.12,82.14,17750.0,56.3705,56.3774,56.3157,56.3294,17750.0
2018-07-09 13:35:00,82.15,82.19,82.11,82.19,22778.0,56.3362,56.3637,56.3088,56.3637,22778.0
2018-07-09 13:40:00,82.2,82.22,82.13,82.13,31061.0,56.3705,56.3842,56.3225,56.3225,31061.0
2018-07-09 13:45:00,82.12,82.2,82.12,82.16,17464.0,56.3157,56.3705,56.3157,56.3431,17464.0
2018-07-09 13:50:00,82.16,82.25,82.15,82.22,19000.0,56.3431,56.4048,56.3362,56.3842,19000.0
2018-07-09 13:55:00,82.22,82.24,82.15,82.16,22060.0,56.3842,56.3979,56.3362,56.3431,22060.0
2018-07-09 14:00:00,82.17,82.19,82.13,82.17,21956.0,56.3499,56.3637,56.3225,56.3499,21956.0
2018-07-09 14:05:00,82.17,82.18,82.1,82.13,21252.0,56.3499,56.3568,56.3019,56.3225,21252.0
2018-07-09 14:10:00,82.12,82.13,82.07,82.1,26513.0,56.3157,56.3225,56.2814,56.3019,26513.0
2018-07-09 14:15:00,82.1,82.11,82.01,82.04,27146.0,56.3019,56.3088,56.2402,56.2608,27146.0
2018-07-09 14:20:00,82.04,82.1,82.04,82.09,81004.0,56.2608,56.3019,56.2608,56.2951,81004.0
2018-07-09 14:25:00,82.09,82.11,82.03,82.05,44902.0,56.2951,56.3088,56.2539,56.2677,44902.0
2018-07-09 14:30:00,82.05,82.14,82.05,82.08,24532.0,56.2677,56.3294,56.2677,56.2882,24532.0
2018-07-09 14:35:00,82.08,82.14,82.05,82.14,25234.0,56.2882,56.3294,56.2677,56.3294,25234.0
2018-07-09 14:40:00,82.13,82.23,82.13,82.21,27989.0,56.3225,56.3911,56.3225,56.3774,27989.0
2018-07-09 14:45:00,82.22,82.23,82.17,82.17,17210.0,56.3842,56.3911,56.3499,56.3499,17210.0
2018-07-09 14:50:00,82.18,82.22,82.17,82.21,40476.0,56.3568,56.3842,56.3499,56.3774,40476.0
2018-07-09 14:55:00,82.21,82.26,82.19,82.22,29738.0,56.3774,56.4117,56.3637,56.3842,29738.0
2018-07-09 15:00:00,82.23,82.26,82.21,82.22,35076.0,56.3911,56.4117,56.3774,56.3842,35076.0
2018-07-09 15:05:00,82.22,82.31,82.2,82.29,20703.0,56.3842,56.446,56.3705,56.4322,20703.0
2018-07-09 15:10:00,82.3,82.34,82.28,82.31,33387.0,56.4391,56.4665,56.4254,56.446,33387.0
2018-07-09 15:15:00,82.31,82.31,82.21,82.24,35078.0,56.446,56.446,56.3774,56.3979,35078.0
2018-07-09 15:20:00,82.24,82.25,82.23,82.23,21288.0,56.3979,56.4048,56.3911,56.3911,21288.0
2018-07-09 15:25:00,82.24,82.28,82.23,82.26,25230.0,56.3979,56.4254,56.3911,56.4117,25230.0
2018-07-09 15:30:00,82.27,82.3,82.23,82.27,54341.0,56.4185,56.4391,56.3911,56.4185,54341.0
2018-07-09 15:35:00,82.27,82.29,82.26,82.27,56423.0,56.4185,56.4322,56.4117,56.4185,56423.0
2018-07-09 15:40:00,82.27,82.28,82.12,82.15,120806.0,56.4185,56.4254,56.3157,56.3362,120806.0
2018-07-09 15:45:00,82.15,82.18,82.09,82.17,70732.0,56.3362,56.3568,56.2951,56.3499,70732.0
2018-07-09 15:50:00,82.16,82.21,82.11,82.2,81896.0,56.3431,56.3774,56.3088,56.3705,81896.0
2018-07-09 15:55:00,82.2,82.24,82.15,82.2,222981.0,56.3705,56.3979,56.3362,56.3705,222981.0
2018-07-10 09:30:00,82.44,82.44,82.15,82.18,107728.0,56.5351,56.5351,56.3362,56.3568,107728.0
2018-07-10 09:35:00,82.19,82.25,81.83,81.93,45441.0,56.3637,56.4048,56.1168,56.1854,45441.0
2018-07-10 09:40:00,81.95,82.11,81.91,82.0,40715.0,56.1991,56.3088,56.1716,56.2334,40715.0
2018-07-10 09:45:00,82.03,82.12,81.9,82.02,29124.0,56.2539,56.3157,56.1648,56.2471,29124.0
2018-07-10 09:50:00,82.01,82.15,82.01,82.1,30304.0,56.2402,56.3362,56.2402,56.3019,30304.0
2018-07-10 09:55:00,82.09,82.24,82.06,82.1,39707.0,56.2951,56.3979,56.2745,56.3019,39707.0
2018-07-10 10:00:00,82.12,82.22,81.95,82.22,38339.0,56.3157,56.3842,56.1991,56.3842,38339.0
2018-07-10 10:05:00,82.22,82.42,82.21,82.39,20998.0,56.3842,56.5214,56.3774,56.5008,20998.0
2018-07-10 10:10:00,82.39,82.43,82.33,82.41,33786.0,56.5008,56.5282,56.4597,56.5145,33786.0
2018-07-10 10:15:00,82.4,82.55,82.4,82.46,38149.0,56.5077,56.6105,56.5077,56.5488,38149.0
2018-07-10 10:20:00,82.47,82.52,82.35,82.43,21351.0,56.5557,56.59,56.4734,56.5282,21351.0
2018-07-10 10:25:00,82.41,82.49,82.33,82.43,20256.0,56.5145,56.5694,56.4597,56.5282,20256.0
2018-07-10 10:30:00,82.43,82.63,82.43,82.62,32024.0,56.5282,56.6654,56.5282,56.6585,32024.0
2018-07-10 10:35:00,82.63,82.68,82.51,82.55,24114.0,56.6654,56.6997,56.5831,56.6105,24114.0
2018-07-10 10:40:00,82.56,82.64,82.56,82.57,23721.0,56.6174,56.6723,56.6174,56.6243,23721.0
2018-07-10 10:45:00,82.58,82.67,82.56,82.59,23890.0,56.6311,56.6928,56.6174,56.638,23890.0
2018-07-10 10:50:00,82.58,82.61,82.51,82.54,15728.0,56.6311,56.6517,56.5831,56.6037,15728.0
2018-07-10 10:55:00,82.54,82.57,82.51,82.56,13414.0,56.6037,56.6243,56.5831,56.6174,13414.0
2018-07-10 11:00:00,82.57,82.58,82.41,82.45,30098.0,56.6243,56.6311,56.5145,56.542,30098.0
2018-07-10 11:05:00,82.44,82.52,82.42,82.44,26660.0,56.5351,56.59,56.5214,56.5351,26660.0
2018-07-10 11:10:00,82.44,82.47,82.38,82.39,49701.0,56.5351,56.5557,56.494,56.5008,49701.0
2018-07-10 11:15:00,82.38,82.44,82.34,82.43,34362.0,56.494,56.5351,56.4665,56.5282,34362.0
2018-07-10 11:20:00,82.43,82.43,82.29,82.3,23562.0,56.5282,56.5282,56.4322,56.4391,23562.0
2018-07-10 11:25:00,82.29,82.32,82.25,82.31,32873.0,56.4322,56.4528,56.4048,56.446,32873.0
2018-07-10 11:30:00,82.31,82.32,82.21,82.24,44888.0,56.446,56.4528,56.3774,56.3979,44888.0
2018-07-10 11:35:00,82.25,82.27,82.07,82.08,26548.0,56.4048,56.4185,56.2814,56.2882,26548.0
2018-07-10 11:40:00,82.08,82.21,82.05,82.19,38629.0,56.2882,56.3774,56.2677,56.3637,38629.0
2018-07-10 11:45:00,82.19,82.2,82.11,82.11,21342.0,56.3637,56.3705,56.3088,56.3088,21342.0
2018-07-10 11:50:00,82.11,82.16,82.07,82.15,22751.0,56.3088,56.3431,56.2814,56.3362,22751.0
2018-07-10 11:55:00,82.15,82.28,82.14,82.26,19014.0,56.3362,56.4254,56.3294,56.4117,19014.0
2018-07-10 12:00:00,82.25,82.31,82.22,82.29,22525.0,56.4048,56.446,56.3842,56.4322,22525.0
2018-07-10 12:05:00,82.3,82.37,82.28,82.28,17284.0,56.4391,56.4871,56.4254,56.4254,17284.0
2018-07-10 12:10:00,82.3,82.33,82.3,82.32,16205.0,56.4391,56.4597,56.4391,56.4528,16205.0
2018-07-10 12:15:00,82.32,82.33,82.27,82.3,18225.0,56.4528,56.4597,56.4185,56.4391,18225.0
2018-07-10 12:20:00,82.31,82.32,82.27,82.27,16782.0,56.446,56.4528,56.4185,56.4185,16782.0
2018-07-10 12:25:00,82.28,82.28,82.17,82.18,40013.0,56.4254,56.4254,56.3499,56.3568,40013.0
2018-07-10 12:30:00,82.18,82.24,82.18,82.19,26168.0,56.3568,56.3979,56.3568,56.3637,26168.0
2018-07-10 12:35:00,82.2,82.21,82.14,82.18,30049.0,56.3705,56.3774,56.3294,56.3568,30049.0
2018-07-10 12:40:00,82.19,82.19,82.12,82.15,21356.0,56.3637,56.3637,56.3157,56.3362,21356.0
2018-07-10 12:45:00,82.14,82.23,82.14,82.2,60416.0,56.3294,56.3911,56.3294,56.3705,60416.0
2018-07-10 12:50:00,82.19,82.24,82.18,82.2,26887.0,56.3637,56.3979,56.3568,56.3705,26887.0
2018-07-10 12:55:00,82.21,82.32,82.2,82.31,33681.0,56.3774,56.4528,56.3705,56.446,33681.0
2018-07-10 13:00:00,82.32,82.34,82.27,82.33,34312.0,56.4528,56.4665,56.4185,56.4597,34312.0
2018-07-10 13:05:00,82.33,82.36,82.31,82.31,32921.0,56.4597,56.4802,56.446,56.446,32921.0
2018-07-10 13:10:00,82.31,82.4,82.29,82.36,25451.0,56.446,56.5077,56.4322,56.4802,25451.0
2018-07-10 13:15:00,82.37,82.44,82.33,82.44,21142.0,56.4871,56.5351,56.4597,56.5351,21142.0
2018-07-10 13:20:00,82.43,82.46,82.37,82.37,17632.0,56.5282,56.5488,56.4871,56.4871,17632.0
2018-07-10 13:25:00,82.37,82.44,82.36,82.43,43337.0,56.4871,56.5351,56.4802,56.5282,43337.0
2018-07-10 13:30:00,82.42,82.44,82.41,82.42,16438.0,56.5214,56.5351,56.5145,56.5214,16438.0
2018-07-10 13:35:00,82.42,82.48,82.41,82.48,17692.0,56.5214,56.5625,56.5145,56.5625,17692.0
2018-07-10 13:40:00,82.48,82.5,82.44,82.45,24624.0,56.5625,56.5763,56.5351,56.542,24624.0
2018-07-10 13:45:00,82.45,82.55,82.45,82.52,16131.0,56.542,56.6105,56.542,56.59,16131.0
2018-07-10 13:50:00,82.52,82.55,82.47,82.49,18300.0,56.59,56.6105,56.5557,56.5694,18300.0
2018-07-10 13:55:00,82.5,82.51,82.46,82.48,27180.0,56.5763,56.5831,56.5488,56.5625,27180.0
2018-07-10 14:00:00,82.49,82.54,82.49,82.53,20627.0,56.5694,56.6037,56.5694,56.5968,20627.0
2018-07-10 14:05:00,82.52,82.55,82.47,82.47,32197.0,56.59,56.6105,56.5557,56.5557,32197.0
2018-07-10 14:10:00,82.49,82.52,82.47,82.48,25184.0,56.5694,56.59,56.5557,56.5625,25184.0
2018-07-10 14:15:00,82.48,82.5,82.47,82.47,20275.0,56.5625,56.5763,56.5557,56.5557,20275.0
2018-07-10 14:20:00,82.47,82.51,82.45,82.49,24921.0,56.5557,56.5831,56.542,56.5694,24921.0
2018-07-10 14:25:00,82.5,82.51,82.46,82.48,24602.0,56.5763,56.5831,56.5488,56.5625,24602.0
2018-07-10 14:30:00,82.48,82.5,82.45,82.45,16094.0,56.5625,56.5763,56.542,56.542,16094.0
2018-07-10 14:35:00,82.46,82.5,82.45,82.5,20195.0,56.5488,56.5763,56.542,56.5763,20195.0
2018-07-10 14:40:00,82.5,82.51,82.46,82.48,25584.0,56.5763,56.5831,56.5488,56.5625,25584.0
2018-07-10 14:45:00,82.47,82.52,82.46,82.52,29948.0,56.5557,56.59,56.5488,56.59,29948.0
2018-07-10 14:50:00,82.52,82.53,82.49,82.5,25161.0,56.59,56.5968,56.5694,56.5763,25161.0
2018-07-10 14:55:00,82.5,82.53,82.49,82.5,26998.0,56.5763,56.5968,56.5694,56.5763,26998.0
2018-07-10 15:00:00,82.51,82.54,82.49,82.54,18710.0,56.5831,56.6037,56.5694,56.6037,18710.0
2018-07-10 15:05:00,82.53,82.56,82.49,82.54,64444.0,56.5968,56.6174,56.5694,56.6037,64444.0
2018-07-10 15:10:00,82.55,82.55,82.49,82.5,34099.0,56.6105,56.6105,56.5694,56.5763,34099.0
2018-07-10 15:15:00,82.5,82.54,82.49,82.54,34041.0,56.5763,56.6037,56.5694,56.6037,34041.0
2018-07-10 15:20:00,82.53,82.57,82.51,82.55,25208.0,56.5968,56.6243,56.5831,56.6105,25208.0
2018-07-10 15:25:00,82.54,82.56,82.5,82.53,29672.0,56.6037,56.6174,56.5763,56.5968,29672.0
2018-07-10 15:30:00,82.53,82.56,82.5,82.53,32336.0,56.5968,56.6174,56.5763,56.5968,32336.0
2018-07-10 15:35:00,82.53,82.6,82.51,82.58,48984.0,56.5968,56.6448,56.5831,56.6311,48984.0
2018-07-10 15:40:00,82.57,82.66,82.53,82.61,158015.0,56.6243,56.686,56.5968,56.6517,158015.0
2018-07-10 15:45:00,82.61,82.71,82.6,82.68,151782.0,56.6517,56.7203,56.6448,56.6997,151782.0
2018-07-10 15:50:00,82.68,82.71,82.6,82.62,147741.0,56.6997,56.7203,56.6448,56.6585,147741.0
2018-07-10 15:55:00,82.62,82.72,82.61,82.66,143794.0,56.6585,56.7271,56.6517,56.686,143794.0
2018-07-11 09:30:00,82.93,83.03,82.65,82.86,296157.0,56.8711,56.9397,56.6791,56.8231,296157.0
2018-07-11 09:35:00,82.89,83.27,82.88,83.2,85305.0,56.8437,57.1043,56.8368,57.0563,85305.0
2018-07-11 09:40:00,83.17,83.22,83.04,83.1,62946.0,57.0357,57.07,56.9466,56.9877,62946.0
2018-07-11 09:45:00,83.12,83.13,83.0,83.02,57237.0,57.0014,57.0083,56.9191,56.9329,57237.0
2018-07-11 09:50:00,83.01,83.07,82.86,82.94,86962.0,56.926,56.9671,56.8231,56.878,86962.0
2018-07-11 09:55:00,82.92,82.92,82.51,82.55,51115.0,56.8643,56.8643,56.5831,56.6105,51115.0
2018-07-11 10:00:00,82.54,82.6,82.38,82.46,80653.0,56.6037,56.6448,56.494,56.5488,80653.0
2018-07-11 10:05:00,82.44,82.73,82.42,82.68,88904.0,56.5351,56.734,56.5214,56.6997,88904.0
2018-07-11 10:10:00,82.66,82.89,82.64,82.83,37292.0,56.686,56.8437,56.6723,56.8026,37292.0
2018-07-11 10:15:00,82.83,82.84,82.68,82.71,83503.0,56.8026,56.8094,56.6997,56.7203,83503.0
2018-07-11 10:20:00,82.71,82.8,82.55,82.75,260811.0,56.7203,56.782,56.6105,56.7477,260811.0
2018-07-11 10:25:00,82.75,82.81,82.65,82.71,100520.0,56.7477,56.7888,56.6791,56.7203,100520.0
2018-07-11 10:30:00,82.71,82.71,82.42,82.43,81026.0,56.7203,56.7203,56.5214,56.5282,81026.0
2018-07-11 10:35:00,82.45,82.58,82.39,82.53,109501.0,56.542,56.6311,56.5008,56.5968,109501.0
2018-07-11 10:40:00,82.53,82.61,82.48,82.49,49303.0,56.5968,56.6517,56.5625,56.5694,49303.0
2018-07-11 10:45:00,82.48,82.57,82.44,82.5,57314.0,56.5625,56.6243,56.5351,56.5763,57314.0
2018-07-11 10:50:00,82.5,82.59,82.48,82.55,17072.0,56.5763,56.638,56.5625,56.6105,17072.0
2018-07-11 10:55:00,82.54,82.57,82.45,82.57,45925.0,56.6037,56.6243,56.542,56.6243,45925.0
2018-07-11 11:00:00,82.55,82.69,82.54,82.64,68600.0,56.6105,56.7065,56.6037,56.6723,68600.0
2018-07-11 11:05:00,82.64,82.74,82.64,82.69,40132.0,56.6723,56.7408,56.6723,56.7065,40132.0
2018-07-11 11:10:00,82.7,82.7,82.58,82.64,82250.0,56.7134,56.7134,56.6311,56.6723,82250.0
2018-07-11 11:15:00,82.64,82.68,82.62,82.66,57526.0,56.6723,56.6997,56.6585,56.686,57526.0
2018-07-11 11:20:00,82.67,82.71,82.64,82.66,41487.0,56.6928,56.7203,56.6723,56.686,41487.0
2018-07-11 11:25:00,82.66,82.72,82.61,82.68,89287.0,56.686,56.7271,56.6517,56.6997,89287.0
2018-07-11 11:30:00,82.67,82.7,82.64,82.67,51879.0,56.6928,56.7134,56.6723,56.6928,51879.0
2018-07-11 11:35:00,82.67,82.84,82.66,82.81,52518.0,56.6928,56.8094,56.686,56.7888,52518.0
2018-07-11 11:40:00,82.81,82.85,82.75,82.76,18862.0,56.7888,56.8163,56.7477,56.7546,18862.0
2018-07-11 11:45:00,82.75,82.79,82.71,82.77,39949.0,56.7477,56.7751,56.7203,56.7614,39949.0
2018-07-11 11:50:00,82.76,82.77,82.73,82.75,52732.0,56.7546,56.7614,56.734,56.7477,52732.0
2018-07-11 11:55:00,82.75,82.79,82.73,82.74,86382.0,56.7477,56.7751,56.734,56.7408,86382.0
2018-07-11 12:00:00,82.74,82.77,82.74,82.76,42413.0,56.7408,56.7614,56.7408,56.7546,42413.0
2018-07-11 12:05:00,82.75,82.8,82.75,82.76,28411.0,56.7477,56.782,56.7477,56.7546,28411.0
2018-07-11 12:10:00,82.75,82.78,82.74,82.76,37642.0,56.7477,56.7683,56.7408,56.7546,37642.0
2018-07-11 12:15:00,82.76,82.8,82.75,82.75,38404.0,56.7546,56.782,56.7477,56.7477,38404.0
2018-07-11 12:20:00,82.75,82.76,82.74,82.75,33397.0,56.7477,56.7546,56.7408,56.7477,33397.0
2018-07-11 12:25:00,82.75,82.77,82.69,82.75,218264.0,56.7477,56.7614,56.7065,56.7477,218264.0
2018-07-11 12:30:00,82.75,82.77,82.54,82.54,140872.0,56.7477,56.7614,56.6037,56.6037,140872.0
2018-07-11 12:35:00,82.54,82.55,82.5,82.52,79989.0,56.6037,56.6105,56.5763,56.59,79989.0
2018-07-11 12:40:00,82.52,82.53,82.5,82.52,17878.0,56.59,56.5968,56.5763,56.59,17878.0
2018-07-11 12:45:00,82.52,82.55,82.51,82.51,26842.0,56.59,56.6105,56.5831,56.5831,26842.0
2018-07-11 12:50:00,82.52,82.53,82.51,82.52,15011.0,56.59,56.5968,56.5831,56.59,15011.0
2018-07-11 12:55:00,82.52,82.52,82.35,82.39,62158.0,56.59,56.59,56.4734,56.5008,62158.0
2018-07-11 13:00:00,82.4,82.47,82.4,82.41,19167.0,56.5077,56.5557,56.5077,56.5145,19167.0
2018-07-11 13:05:00,82.41,82.45,82.38,82.39,17218.0,56.5145,56.542,56.494,56.5008,17218.0
2018-07-11 13:10:00,82.38,82.4,82.33,82.39,20656.0,56.494,56.5077,56.4597,56.5008,20656.0
2018-07-11 13:15:00,82.39,82.4,82.35,82.4,23163.0,56.5008,56.5077,56.4734,56.5077,23163.0
2018-07-11 13:20:00,82.4,82.55,82.39,82.52,72335.0,56.5077,56.6105,56.5008,56.59,72335.0
2018-07-11 13:25:00,82.52,82.53,82.5,82.5,25300.0,56.59,56.5968,56.5763,56.5763,25300.0
2018-07-11 13:30:00,82.51,82.58,82.49,82.53,30891.0,56.5831,56.6311,56.5694,56.5968,30891.0
2018-07-11 13:35:00,82.54,82.57,82.53,82.56,21109.0,56.6037,56.6243,56.5968,56.6174,21109.0
2018-07-11 13:40:00,82.56,82.58,82.53,82.55,16502.0,56.6174,56.6311,56.5968,56.6105,16502.0
2018-07-11 13:45:00,82.54,82.59,82.47,82.57,69968.0,56.6037,56.638,56.5557,56.6243,69968.0
2018-07-11 13:50:00,82.57,82.61,82.57,82.6,28987.0,56.6243,56.6517,56.6243,56.6448,28987.0
2018-07-11 13:55:00,82.6,82.63,82.58,82.58,26879.0,56.6448,56.6654,56.6311,56.6311,26879.0
2018-07-11 14:00:00,82.58,82.67,82.58,82.66,20221.0,56.6311,56.6928,56.6311,56.686,20221.0
2018-07-11 14:05:00,82.67,82.71,82.64,82.66,21772.0,56.6928,56.7203,56.6723,56.686,21772.0
2018-07-11 14:10:00,82.66,82.66,82.6,82.62,44527.0,56.686,56.686,56.6448,56.6585,44527.0
2018-07-11 14:15:00,82.62,82.69,82.59,82.65,46914.0,56.6585,56.7065,56.638,56.6791,46914.0
2018-07-11 14:20:00,82.66,82.69,82.62,82.68,32816.0,56.686,56.7065,56.6585,56.6997,32816.0
2018-07-11 14:25:00,82.68,82.71,82.66,82.67,41858.0,56.6997,56.7203,56.686,56.6928,41858.0
2018-07-11 14:30:00,82.67,82.73,82.66,82.72,66017.0,56.6928,56.734,56.686,56.7271,66017.0
2018-07-11 14:35:00,82.72,82.76,82.68,82.76,37770.0,56.7271,56.7546,56.6997,56.7546,37770.0
2018-07-11 14:40:00,82.75,82.78,82.72,82.78,29095.0,56.7477,56.7683,56.7271,56.7683,29095.0
2018-07-11 14:45:00,82.78,82.8,82.72,82.76,25463.0,56.7683,56.782,56.7271,56.7546,25463.0
2018-07-11 14:50:00,82.76,82.8,82.72,82.77,47421.0,56.7546,56.782,56.7271,56.7614,47421.0
2018-07-11 14:55:00,82.76,82.86,82.76,82.86,34453.0,56.7546,56.8231,56.7546,56.8231,34453.0
2018-07-11 15:00:00,82.86,82.91,82.81,82.86,74807.0,56.8231,56.8574,56.7888,56.8231,74807.0
2018-07-11 15:05:00,82.86,82.97,82.85,82.92,49478.0,56.8231,56.8986,56.8163,56.8643,49478.0
2018-07-11 15:10:00,82.92,82.92,82.82,82.87,48171.0,56.8643,56.8643,56.7957,56.83,48171.0
2018-07-11 15:15:00,82.88,83.0,82.88,83.0,44172.0,56.8368,56.9191,56.8368,56.9191,44172.0
2018-07-11 15:20:00,83.0,83.0,82.89,82.92,49193.0,56.9191,56.9191,56.8437,56.8643,49193.0
2018-07-11 15:25:00,82.92,82.92,82.83,82.84,82147.0,56.8643,56.8643,56.8026,56.8094,82147.0
2018-07-11 15:30:00,82.84,82.99,82.84,82.98,125506.0,56.8094,56.9123,56.8094,56.9054,125506.0
2018-07-11 15:35:00,82.98,82.98,82.83,82.83,78663.0,56.9054,56.9054,56.8026,56.8026,78663.0
2018-07-11 15:40:00,82.83,82.84,82.79,82.81,70535.0,56.8026,56.8094,56.7751,56.7888,70535.0
2018-07-11 15:45:00,82.82,82.9,82.81,82.88,127423.0,56.7957,56.8506,56.7888,56.8368,127423.0
2018-07-11 15:50:00,82.88,82.89,82.86,82.87,124623.0,56.8368,56.8437,56.8231,56.83,124623.0
2018-07-11 15:55:00,82.87,82.99,82.83,82.89,511474.0,56.83,56.9123,56.8026,56.8437,511474.0
2018-07-12 09:30:00,83.11,83.15,82.99,83.07,188085.0,56.9946,57.022,56.9123,56.9671,188085.0
2018-07-12 09:35:00,83.07,83.46,83.04,83.43,67265.0,56.9671,57.2346,56.9466,57.214,67265.0
2018-07-12 09:40:00,83.4,83.66,83.32,83.36,47158.0,57.1934,57.3717,57.1386,57.166,47158.0
2018-07-12 09:45:00,83.34,83.46,83.27,83.34,49355.0,57.1523,57.2346,57.1043,57.1523,49355.0
2018-07-12 09:50:00,83.33,83.52,83.28,83.36,37360.0,57.1454,57.2757,57.1112,57.166,37360.0
2018-07-12 09:55:00,83.32,83.71,83.32,83.71,40050.0,57.1386,57.406,57.1386,57.406,40050.0
2018-07-12 10:00:00,83.65,84.0,83.61,83.81,221633.0,57.3649,57.6049,57.3375,57.4746,221633.0
2018-07-12 10:05:00,83.77,83.8,83.57,83.59,61918.0,57.4472,57.4678,57.31,57.3237,61918.0
2018-07-12 10:10:00,83.58,83.76,83.49,83.63,46258.0,57.3169,57.4403,57.2552,57.3512,46258.0
2018-07-12 10:15:00,83.64,83.68,83.54,83.66,37408.0,57.358,57.3855,57.2895,57.3717,37408.0
2018-07-12 10:20:00,83.66,83.67,83.36,83.36,34126.0,57.3717,57.3786,57.166,57.166,34126.0
2018-07-12 10:25:00,83.35,83.53,83.34,83.52,48482.0,57.1592,57.2826,57.1523,57.2757,48482.0
2018-07-12 10:30:00,83.52,83.6,83.51,83.54,28832.0,57.2757,57.3306,57.2689,57.2895,28832.0
2018-07-12 10:35:00,83.56,83.65,83.54,83.58,22151.0,57.3032,57.3649,57.2895,57.3169,22151.0
2018-07-12 10:40:00,83.58,83.65,83.52,83.53,28192.0,57.3169,57.3649,57.2757,57.2826,28192.0
2018-07-12 10:45:00,83.52,83.54,83.41,83.42,29417.0,57.2757,57.2895,57.2003,57.2072,29417.0
2018-07-12 10:50:00,83.44,83.49,83.41,83.44,33083.0,57.2209,57.2552,57.2003,57.2209,33083.0
2018-07-12 10:55:00,83.44,83.61,83.4,83.61,45441.0,57.2209,57.3375,57.1934,57.3375,45441.0
2018-07-12 11:00:00,83.61,83.62,83.46,83.51,25707.0,57.3375,57.3443,57.2346,57.2689,25707.0
2018-07-12 11:05:00,83.51,83.55,83.51,83.51,13901.0,57.2689,57.2963,57.2689,57.2689,13901.0
2018-07-12 11:10:00,83.52,83.65,83.49,83.57,39418.0,57.2757,57.3649,57.2552,57.31,39418.0
2018-07-12 11:15:00,83.56,83.63,83.41,83.44,32694.0,57.3032,57.3512,57.2003,57.2209,32694.0
2018-07-12 11:20:00,83.43,83.5,83.43,83.45,25312.0,57.214,57.262,57.214,57.2277,25312.0
2018-07-12 11:25:00,83.45,83.53,83.41,83.41,67395.0,57.2277,57.2826,57.2003,57.2003,67395.0
2018-07-12 11:30:00,83.4,83.45,83.37,83.43,49842.0,57.1934,57.2277,57.1729,57.214,49842.0
2018-07-12 11:35:00,83.42,83.47,83.31,83.47,39997.0,57.2072,57.2414,57.1317,57.2414,39997.0
2018-07-12 11:40:00,83.46,83.58,83.36,83.36,52047.0,57.2346,57.3169,57.166,57.166,52047.0
2018-07-12 11:45:00,83.37,83.49,83.36,83.41,17849.0,57.1729,57.2552,57.166,57.2003,17849.0
2018-07-12 11:50:00,83.42,83.44,83.32,83.32,24006.0,57.2072,57.2209,57.1386,57.1386,24006.0
2018-07-12 11:55:00,83.32,83.46,83.29,83.39,46930.0,57.1386,57.2346,57.118,57.1866,46930.0
2018-07-12 12:00:00,83.4,83.44,83.36,83.37,21536.0,57.1934,57.2209,57.166,57.1729,21536.0
2018-07-12 12:05:00,83.38,83.45,83.32,83.33,39635.0,57.1797,57.2277,57.1386,57.1454,39635.0
2018-07-12 12:10:00,83.33,83.46,83.26,83.42,53225.0,57.1454,57.2346,57.0974,57.2072,53225.0
2018-07-12 12:15:00,83.41,83.44,83.36,83.38,22380.0,57.2003,57.2209,57.166,57.1797,22380.0
2018-07-12 12:20:00,83.39,83.44,83.37,83.38,33915.0,57.1866,57.2209,57.1729,57.1797,33915.0
2018-07-12 12:25:00,83.38,83.43,83.31,83.37,60634.0,57.1797,57.214,57.1317,57.1729,60634.0
2018-07-12 12:30:00,83.37,83.41,83.37,83.38,60392.0,57.1729,57.2003,57.1729,57.1797,60392.0
2018-07-12 12:35:00,83.38,83.42,83.38,83.38,29761.0,57.1797,57.2072,57.1797,57.1797,29761.0
2018-07-12 12:40:00,83.37,83.37,83.26,83.3,106988.0,57.1729,57.1729,57.0974,57.1249,106988.0
2018-07-12 12:45:00,83.3,83.38,83.3,83.33,45538.0,57.1249,57.1797,57.1249,57.1454,45538.0
2018-07-12 12:50:00,83.34,83.47,83.33,83.47,35021.0,57.1523,57.2414,57.1454,57.2414,35021.0
2018-07-12 12:55:00,83.48,83.52,83.45,83.46,29569.0,57.2483,57.2757,57.2277,57.2346,29569.0
2018-07-12 13:00:00,83.46,83.49,83.44,83.44,24818.0,57.2346,57.2552,57.2209,57.2209,24818.0
2018-07-12 13:05:00,83.44,83.44,83.36,83.39,60686.0,57.2209,57.2209,57.166,57.1866,60686.0
2018-07-12 13:10:00,83.39,83.45,83.32,83.36,32852.0,57.1866,57.2277,57.1386,57.166,32852.0
2018-07-12 13:15:00,83.35,83.39,83.32,83.37,38367.0,57.1592,57.1866,57.1386,57.1729,38367.0
2018-07-12 13:20:00,83.35,83.36,83.24,83.28,61284.0,57.1592,57.166,57.0837,57.1112,61284.0
2018-07-12 13:25:00,83.28,83.31,83.22,83.26,17378.0,57.1112,57.1317,57.07,57.0974,17378.0
2018-07-12 13:30:00,83.25,83.31,83.17,83.2,20594.0,57.0906,57.1317,57.0357,57.0563,20594.0
2018-07-12 13:35:00,83.19,83.2,83.11,83.18,25659.0,57.0494,57.0563,56.9946,57.0426,25659.0
2018-07-12 13:40:00,83.19,83.22,83.16,83.22,35075.0,57.0494,57.07,57.0289,57.07,35075.0
2018-07-12 13:45:00,83.22,83.26,83.2,83.23,128218.0,57.07,57.0974,57.0563,57.0769,128218.0
2018-07-12 13:50:00,83.23,83.25,83.13,83.16,49797.0,57.0769,57.0906,57.0083,57.0289,49797.0
2018-07-12 13:55:00,83.16,83.2,83.12,83.12,17754.0,57.0289,57.0563,57.0014,57.0014,17754.0
2018-07-12 14:00:00,83.12,83.14,83.05,83.08,45593.0,57.0014,57.0151,56.9534,56.974,45593.0
2018-07-12 14:05:00,83.09,83.16,83.03,83.16,70382.0,56.9809,57.0289,56.9397,57.0289,70382.0
2018-07-12 14:10:00,83.17,83.19,83.1,83.12,45209.0,57.0357,57.0494,56.9877,57.0014,45209.0
2018-07-12 14:15:00,83.12,83.13,83.01,83.05,33565.0,57.0014,57.0083,56.926,56.9534,33565.0
2018-07-12 14:20:00,83.04,83.06,82.91,82.98,84483.0,56.9466,56.9603,56.8574,56.9054,84483.0
2018-07-12 14:25:00,82.98,83.02,82.95,83.0,44689.0,56.9054,56.9329,56.8848,56.9191,44689.0
2018-07-12 14:30:00,82.99,83.07,82.96,82.98,64446.0,56.9123,56.9671,56.8917,56.9054,64446.0
2018-07-12 14:35:00,82.98,83.0,82.93,82.97,71030.0,56.9054,56.9191,56.8711,56.8986,71030.0
2018-07-12 14:40:00,82.97,82.99,82.94,82.97,200428.0,56.8986,56.9123,56.878,56.8986,200428.0
2018-07-12 14:45:00,82.96,82.98,82.88,82.92,221409.0,56.8917,56.9054,56.8368,56.8643,221409.0
2018-07-12 14:50:00,82.92,83.01,82.91,82.94,43387.0,56.8643,56.926,56.8574,56.878,43387.0
2018-07-12 14:55:00,82.93,82.94,82.9,82.92,71654.0,56.8711,56.878,56.8506,56.8643,71654.0
2018-07-12 15:00:00,82.92,82.98,82.91,82.97,150710.0,56.8643,56.9054,56.8574,56.8986,150710.0
2018-07-12 15:05:00,82.98,82.99,82.94,82.95,42737.0,56.9054,56.9123,56.878,56.8848,42737.0
2018-07-12 15:10:00,82.94,83.01,82.86,82.96,60184.0,56.878,56.926,56.8231,56.8917,60184.0
2018-07-12 15:15:00,82.96,83.04,82.95,82.99,35041.0,56.8917,56.9466,56.8848,56.9123,35041.0
2018-07-12 15:20:00,82.99,83.01,82.94,83.0,114833.0,56.9123,56.926,56.878,56.9191,114833.0
2018-07-12 15:25:00,83.0,83.09,82.98,83.06,41503.0,56.9191,56.9809,56.9054,56.9603,41503.0
2018-07-12 15:30:00,83.06,83.07,82.99,83.01,39623.0,56.9603,56.9671,56.9123,56.926,39623.0
2018-07-12 15:35:00,83.01,83.16,83.0,83.11,94560.0,56.926,57.0289,56.9191,56.9946,94560.0
2018-07-12 15:40:00,83.1,83.16,83.06,83.14,78849.0,56.9877,57.0289,56.9603,57.0151,78849.0
2018-07-12 15:45:00,83.14,83.17,83.07,83.17,53219.0,57.0151,57.0357,56.9671,57.0357,53219.0
2018-07-12 15:50:00,83.15,83.17,83.11,83.14,66241.0,57.022,57.0357,56.9946,57.0151,66241.0
2018-07-12 15:55:00,83.13,83.26,83.12,83.21,154004.0,57.0083,57.0974,57.0014,57.0631,154004.0
2018-07-13 09:30:00,82.9,83.24,82.53,82.81,543408.0,56.8506,57.0837,56.5968,56.7888,543408.0
2018-07-13 09:35:00,82.82,83.05,82.77,83.04,248719.0,56.7957,56.9534,56.7614,56.9466,248719.0
2018-07-13 09:40:00,83.03,83.06,82.9,82.9,112976.0,56.9397,56.9603,56.8506,56.8506,112976.0
2018-07-13 09:45:00,82.92,83.06,82.85,82.96,85728.0,56.8643,56.9603,56.8163,56.8917,85728.0
2018-07-13 09:50:00,82.96,83.04,82.85,82.94,180557.0,56.8917,56.9466,56.8163,56.878,180557.0
2018-07-13 09:55:00,82.94,82.97,82.82,82.85,120322.0,56.878,56.8986,56.7957,56.8163,120322.0
2018-07-13 10:00:00,82.85,82.95,82.79,82.9,91645.0,56.8163,56.8848,56.7751,56.8506,91645.0
2018-07-13 10:05:00,82.89,82.93,82.82,82.86,61085.0,56.8437,56.8711,56.7957,56.8231,61085.0
2018-07-13 10:10:00,82.87,82.92,82.85,82.89,86301.0,56.83,56.8643,56.8163,56.8437,86301.0
2018-07-13 10:15:00,82.88,82.91,82.8,82.83,145149.0,56.8368,56.8574,56.782,56.8026,145149.0
2018-07-13 10:20:00,82.83,82.85,82.72,82.78,135779.0,56.8026,56.8163,56.7271,56.7683,135779.0
2018-07-13 10:25:00,82.77,82.88,82.7,82.86,114905.0,56.7614,56.8368,56.7134,56.8231,114905.0
2018-07-13 10:30:00,82.86,82.94,82.77,82.86,52239.0,56.8231,56.878,56.7614,56.8231,52239.0
2018-07-13 10:35:00,82.85,82.86,82.77,82.8,49825.0,56.8163,56.8231,56.7614,56.782,49825.0
2018-07-13 10:40:00,82.81,82.85,82.77,82.79,41949.0,56.7888,56.8163,56.7614,56.7751,41949.0
2018-07-13 10:45:00,82.79,82.84,82.75,82.8,106622.0,56.7751,56.8094,56.7477,56.782,106622.0
2018-07-13 10:50:00,82.8,82.81,82.78,82.8,44585.0,56.782,56.7888,56.7683,56.782,44585.0
2018-07-13 10:55:00,82.79,82.83,82.78,82.81,48135.0,56.7751,56.8026,56.7683,56.7888,48135.0
2018-07-13 11:00:00,82.81,82.94,82.81,82.88,32421.0,56.7888,56.878,56.7888,56.8368,32421.0
2018-07-13 11:05:00,82.87,82.89,82.82,82.83,33666.0,56.83,56.8437,56.7957,56.8026,33666.0
2018-07-13 11:10:00,82.83,82.83,82.68,82.69,108311.0,56.8026,56.8026,56.6997,56.7065,108311.0
2018-07-13 11:15:00,82.69,82.77,82.68,82.72,100116.0,56.7065,56.7614,56.6997,56.7271,100116.0
2018-07-13 11:20:00,82.72,82.75,82.6,82.74,216056.0,56.7271,56.7477,56.6448,56.7408,216056.0
2018-07-13 11:25:00,82.75,82.83,82.72,82.73,35622.0,56.7477,56.8026,56.7271,56.734,35622.0
2018-07-13 11:30:00,82.74,82.79,82.7,82.77,38924.0,56.7408,56.7751,56.7134,56.7614,38924.0
2018-07-13 11:35:00,82.78,82.85,82.77,82.85,36667.0,56.7683,56.8163,56.7614,56.8163,36667.0
2018-07-13 11:40:00,82.84,82.87,82.72,82.87,51504.0,56.8094,56.83,56.7271,56.83,51504.0
2018-07-13 11:45:00,82.88,82.96,82.8,82.85,50991.0,56.8368,56.8917,56.782,56.8163,50991.0
2018-07-13 11:50:00,82.85,82.85,82.73,82.75,37901.0,56.8163,56.8163,56.734,56.7477,37901.0
2018-07-13 11:55:00,82.75,82.77,82.72,82.74,39729.0,56.7477,56.7614,56.7271,56.7408,39729.0
2018-07-13 12:00:00,82.74,82.78,82.71,82.73,27559.0,56.7408,56.7683,56.7203,56.734,27559.0
2018-07-13 12:05:00,82.73,82.76,82.69,82.72,50391.0,56.734,56.7546,56.7065,56.7271,50391.0
2018-07-13 12:10:00,82.72,82.74,82.64,82.66,29164.0,56.7271,56.7408,56.6723,56.686,29164.0
2018-07-13 12:15:00,82.67,82.75,82.66,82.74,33271.0,56.6928,56.7477,56.686,56.7408,33271.0
2018-07-13 12:20:00,82.73,82.78,82.72,82.78,22700.0,56.734,56.7683,56.7271,56.7683,22700.0
2018-07-13 12:25:00,82.77,82.84,82.75,82.84,25489.0,56.7614,56.8094,56.7477,56.8094,25489.0
2018-07-13 12:30:00,82.84,82.92,82.81,82.82,23196.0,56.8094,56.8643,56.7888,56.7957,23196.0
2018-07-13 12:35:00,82.82,82.83,82.75,82.77,15271.0,56.7957,56.8026,56.7477,56.7614,15271.0
2018-07-13 12:40:00,82.77,82.87,82.76,82.87,29654.0,56.7614,56.83,56.7546,56.83,29654.0
2018-07-13 12:45:00,82.87,82.88,82.81,82.82,25258.0,56.83,56.8368,56.7888,56.7957,25258.0
2018-07-13 12:50:00,82.83,82.87,82.8,82.85,21639.0,56.8026,56.83,56.782,56.8163,21639.0
2018-07-13 12:55:00,82.86,82.93,82.85,82.91,24166.0,56.8231,56.8711,56.8163,56.8574,24166.0
2018-07-13 13:00:00,82.91,82.91,82.81,82.81,18006.0,56.8574,56.8574,56.7888,56.7888,18006.0
2018-07-13 13:05:00,82.82,82.83,82.77,82.81,31091.0,56.7957,56.8026,56.7614,56.7888,31091.0
2018-07-13 13:10:00,82.81,82.82,82.73,82.75,82695.0,56.7888,56.7957,56.734,56.7477,82695.0
2018-07-13 13:15:00,82.75,82.81,82.74,82.77,29126.0,56.7477,56.7888,56.7408,56.7614,29126.0
2018-07-13 13:20:00,82.78,82.79,82.71,82.73,22133.0,56.7683,56.7751,56.7203,56.734,22133.0
2018-07-13 13:25:00,82.73,82.74,82.69,82.7,26337.0,56.734,56.7408,56.7065,56.7134,26337.0
2018-07-13 13:30:00,82.71,82.71,82.63,82.64,24553.0,56.7203,56.7203,56.6654,56.6723,24553.0
2018-07-13 13:35:00,82.64,82.71,82.62,82.7,61956.0,56.6723,56.7203,56.6585,56.7134,61956.0
2018-07-13 13:40:00,82.69,82.7,82.63,82.66,26480.0,56.7065,56.7134,56.6654,56.686,26480.0
2018-07-13 13:45:00,82.66,82.71,82.65,82.65,25786.0,56.686,56.7203,56.6791,56.6791,25786.0
2018-07-13 13:50:00,82.65,82.71,82.65,82.68,40319.0,56.6791,56.7203,56.6791,56.6997,40319.0
2018-07-13 13:55:00,82.67,82.72,82.63,82.72,91935.0,56.6928,56.7271,56.6654,56.7271,91935.0
2018-07-13 14:00:00,82.72,82.73,82.66,82.69,64182.0,56.7271,56.734,56.686,56.7065,64182.0
2018-07-13 14:05:00,82.68,82.72,82.68,82.7,33275.0,56.6997,56.7271,56.6997,56.7134,33275.0
2018-07-13 14:10:00,82.7,82.76,82.68,82.76,83454.0,56.7134,56.7546,56.6997,56.7546,83454.0
2018-07-13 14:15:00,82.76,82.88,82.75,82.8,90667.0,56.7546,56.8368,56.7477,56.782,90667.0
2018-07-13 14:20:00,82.8,82.81,82.75,82.79,86859.0,56.782,56.7888,56.7477,56.7751,86859.0
2018-07-13 14:25:00,82.79,82.81,82.72,82.73,34913.0,56.7751,56.7888,56.7271,56.734,34913.0
2018-07-13 14:30:00,82.72,82.79,82.69,82.75,56604.0,56.7271,56.7751,56.7065,56.7477,56604.0
2018-07-13 14:35:00,82.75,82.75,82.69,82.7,53353.0,56.7477,56.7477,56.7065,56.7134,53353.0
2018-07-13 14:40:00,82.7,82.71,82.68,82.69,55095.0,56.7134,56.7203,56.6997,56.7065,55095.0
2018-07-13 14:45:00,82.69,82.71,82.58,82.59,92400.0,56.7065,56.7203,56.6311,56.638,92400.0
2018-07-13 14:50:00,82.59,82.74,82.58,82.68,195299.0,56.638,56.7408,56.6311,56.6997,195299.0
2018-07-13 14:55:00,82.67,82.78,82.67,82.69,127442.0,56.6928,56.7683,56.6928,56.7065,127442.0
2018-07-13 15:00:00,82.69,82.72,82.64,82.67,211068.0,56.7065,56.7271,56.6723,56.6928,211068.0
2018-07-13 15:05:00,82.67,82.72,82.65,82.67,83716.0,56.6928,56.7271,56.6791,56.6928,83716.0
2018-07-13 15:10:00,82.67,82.7,82.61,82.64,163472.0,56.6928,56.7134,56.6517,56.6723,163472.0
2018-07-13 15:15:00,82.64,82.68,82.63,82.65,77212.0,56.6723,56.6997,56.6654,56.6791,77212.0
2018-07-13 15:20:00,82.64,82.69,82.64,82.64,144663.0,56.6723,56.7065,56.6723,56.6723,144663.0
2018-07-13 15:25:00,82.64,82.7,82.64,82.67,142477.0,56.6723,56.7134,56.6723,56.6928,142477.0
2018-07-13 15:30:00,82.67,82.7,82.64,82.68,59443.0,56.6928,56.7134,56.6723,56.6997,59443.0
2018-07-13 15:35:00,82.69,82.7,82.68,82.69,40558.0,56.7065,56.7134,56.6997,56.7065,40558.0
2018-07-13 15:40:00,82.7,82.71,82.63,82.64,88169.0,56.7134,56.7203,56.6654,56.6723,88169.0
2018-07-13 15:45:00,82.64,82.75,82.64,82.66,188709.0,56.6723,56.7477,56.6723,56.686,188709.0
2018-07-13 15:50:00,82.67,82.72,82.65,82.69,124246.0,56.6928,56.7271,56.6791,56.7065,124246.0
2018-07-13 15:55:00,82.69,82.73,82.68,82.69,241631.0,56.7065,56.734,56.6997,56.7065,241631.0
2018-07-16 09:30:00,82.7,82.74,82.02,82.23,234642.0,56.7134,56.7408,56.2471,56.3911,234642.0
2018-07-16 09:35:00,82.31,82.39,82.08,82.23,73673.0,56.446,56.5008,56.2882,56.3911,73673.0
2018-07-16 09:40:00,82.25,82.39,82.19,82.39,90260.0,56.4048,56.5008,56.3637,56.5008,90260.0
2018-07-16 09:45:00,82.38,82.41,82.21,82.3,128250.0,56.494,56.5145,56.3774,56.4391,128250.0
2018-07-16 09:50:00,82.31,82.34,82.22,82.26,110014.0,56.446,56.4665,56.3842,56.4117,110014.0
2018-07-16 09:55:00,82.27,82.29,82.03,82.09,87288.0,56.4185,56.4322,56.2539,56.2951,87288.0
2018-07-16 10:00:00,82.09,82.16,81.98,82.03,68511.0,56.2951,56.3431,56.2196,56.2539,68511.0
2018-07-16 10:05:00,82.02,82.15,81.96,81.97,121440.0,56.2471,56.3362,56.2059,56.2128,121440.0
2018-07-16 10:10:00,81.98,82.01,81.89,81.97,131025.0,56.2196,56.2402,56.1579,56.2128,131025.0
2018-07-16 10:15:00,81.97,82.0,81.89,81.95,48963.0,56.2128,56.2334,56.1579,56.1991,48963.0
2018-07-16 10:20:00,81.95,82.15,81.94,82.1,47193.0,56.1991,56.3362,56.1922,56.3019,47193.0
2018-07-16 10:25:00,82.1,82.21,82.06,82.16,88610.0,56.3019,56.3774,56.2745,56.3431,88610.0
2018-07-16 10:30:00,82.15,82.19,82.06,82.09,35083.0,56.3362,56.3637,56.2745,56.2951,35083.0
2018-07-16 10:35:00,82.09,82.16,82.03,82.05,65327.0,56.2951,56.3431,56.2539,56.2677,65327.0
2018-07-16 10:40:00,82.05,82.13,82.02,82.1,52232.0,56.2677,56.3225,56.2471,56.3019,52232.0
2018-07-16 10:45:00,82.09,82.13,81.99,82.09,122793.0,56.2951,56.3225,56.2265,56.2951,122793.0
2018-07-16 10:50:00,82.1,82.12,82.03,82.07,100962.0,56.3019,56.3157,56.2539,56.2814,100962.0
2018-07-16 10:55:00,82.06,82.14,81.98,82.02,101335.0,56.2745,56.3294,56.2196,56.2471,101335.0
2018-07-16 11:00:00,82.03,82.15,82.01,82.06,34895.0,56.2539,56.3362,56.2402,56.2745,34895.0
2018-07-16 11:05:00,82.06,82.09,82.01,82.08,77670.0,56.2745,56.2951,56.2402,56.2882,77670.0
2018-07-16 11:10:00,82.08,82.08,81.97,81.98,73798.0,56.2882,56.2882,56.2128,56.2196,73798.0
2018-07-16 11:15:00,81.98,82.05,81.97,81.98,97899.0,56.2196,56.2677,56.2128,56.2196,97899.0
2018-07-16 11:20:00,81.98,82.01,81.8,81.81,69463.0,56.2196,56.2402,56.0962,56.1031,69463.0
2018-07-16 11:25:00,81.8,81.97,81.8,81.91,71930.0,56.0962,56.2128,56.0962,56.1716,71930.0
2018-07-16 11:30:00,81.93,81.93,81.87,81.89,48523.0,56.1854,56.1854,56.1442,56.1579,48523.0
2018-07-16 11:35:00,81.88,81.91,81.74,81.81,146239.0,56.1511,56.1716,56.0551,56.1031,146239.0
2018-07-16 11:40:00,81.81,81.84,81.78,81.78,60469.0,56.1031,56.1236,56.0825,56.0825,60469.0
2018-07-16 11:45:00,81.79,81.8,81.75,81.76,148768.0,56.0894,56.0962,56.0619,56.0688,148768.0
2018-07-16 11:50:00,81.75,81.78,81.73,81.75,69298.0,56.0619,56.0825,56.0482,56.0619,69298.0
2018-07-16 11:55:00,81.75,81.77,81.73,81.76,35454.0,56.0619,56.0756,56.0482,56.0688,35454.0
2018-07-16 12:00:00,81.76,81.83,81.75,81.79,35784.0,56.0688,56.1168,56.0619,56.0894,35784.0
2018-07-16 12:05:00,81.8,81.81,81.79,81.8,37647.0,56.0962,56.1031,56.0894,56.0962,37647.0
2018-07-16 12:10:00,81.8,81.8,81.76,81.8,89107.0,56.0962,56.0962,56.0688,56.0962,89107.0
2018-07-16 12:15:00,81.79,81.97,81.78,81.85,63967.0,56.0894,56.2128,56.0825,56.1305,63967.0
2018-07-16 12:20:00,81.86,81.91,81.83,81.86,30405.0,56.1374,56.1716,56.1168,56.1374,30405.0
2018-07-16 12:25:00,81.86,81.91,81.85,81.88,29370.0,56.1374,56.1716,56.1305,56.1511,29370.0
2018-07-16 12:30:00,81.9,81.91,81.87,81.88,30015.0,56.1648,56.1716,56.1442,56.1511,30015.0
2018-07-16 12:35:00,81.88,81.88,81.83,81.84,36821.0,56.1511,56.1511,56.1168,56.1236,36821.0
2018-07-16 12:40:00,81.84,81.86,81.79,81.8,45359.0,56.1236,56.1374,56.0894,56.0962,45359.0
2018-07-16 12:45:00,81.79,81.99,81.79,81.92,64994.0,56.0894,56.2265,56.0894,56.1785,64994.0
2018-07-16 12:50:00,81.91,81.92,81.86,81.88,34897.0,56.1716,56.1785,56.1374,56.1511,34897.0
2018-07-16 12:55:00,81.89,81.92,81.84,81.84,67285.0,56.1579,56.1785,56.1236,56.1236,67285.0
2018-07-16 13:00:00,81.84,81.92,81.83,81.86,35611.0,56.1236,56.1785,56.1168,56.1374,35611.0
2018-07-16 13:05:00,81.85,81.85,81.76,81.76,32229.0,56.1305,56.1305,56.0688,56.0688,32229.0
2018-07-16 13:10:00,81.77,81.81,81.75,81.79,42323.0,56.0756,56.1031,56.0619,56.0894,42323.0
2018-07-16 13:15:00,81.79,81.79,81.69,81.71,24866.0,56.0894,56.0894,56.0208,56.0345,24866.0
2018-07-16 13:20:00,81.71,81.82,81.7,81.8,52075.0,56.0345,56.1099,56.0276,56.0962,52075.0
2018-07-16 13:25:00,81.78,81.94,81.78,81.89,55898.0,56.0825,56.1922,56.0825,56.1579,55898.0
2018-07-16 13:30:00,81.88,81.88,81.84,81.87,52688.0,56.1511,56.1511,56.1236,56.1442,52688.0
2018-07-16 13:35:00,81.86,81.88,81.85,81.88,34519.0,56.1374,56.1511,56.1305,56.1511,34519.0
2018-07-16 13:40:00,81.88,81.91,81.87,81.88,38658.0,56.1511,56.1716,56.1442,56.1511,38658.0
2018-07-16 13:45:00,81.88,81.9,81.78,81.86,293828.0,56.1511,56.1648,56.0825,56.1374,293828.0
2018-07-16 13:50:00,81.85,81.89,81.81,81.87,98709.0,56.1305,56.1579,56.1031,56.1442,98709.0
2018-07-16 13:55:00,81.86,81.89,81.84,81.86,64825.0,56.1374,56.1579,56.1236,56.1374,64825.0
2018-07-16 14:00:00,81.85,81.87,81.76,81.78,88481.0,56.1305,56.1442,56.0688,56.0825,88481.0
2018-07-16 14:05:00,81.79,81.86,81.76,81.85,67523.0,56.0894,56.1374,56.0688,56.1305,67523.0
2018-07-16 14:10:00,81.86,81.87,81.73,81.73,13070.0,56.1374,56.1442,56.0482,56.0482,13070.0
2018-07-16 14:15:00,81.73,81.74,81.62,81.62,19725.0,56.0482,56.0551,55.9728,55.9728,19725.0
2018-07-16 14:20:00,81.62,81.7,81.61,81.65,118335.0,55.9728,56.0276,55.9659,55.9933,118335.0
2018-07-16 14:25:00,81.65,81.69,81.62,81.68,116520.0,55.9933,56.0208,55.9728,56.0139,116520.0
2018-07-16 14:30:00,81.67,81.71,81.64,81.68,136329.0,56.0071,56.0345,55.9865,56.0139,136329.0
2018-07-16 14:35:00,81.69,81.71,81.6,81.62,48787.0,56.0208,56.0345,55.9591,55.9728,48787.0
2018-07-16 14:40:00,81.63,81.64,81.6,81.61,51515.0,55.9796,55.9865,55.9591,55.9659,51515.0
2018-07-16 14:45:00,81.61,81.61,81.56,81.58,55743.0,55.9659,55.9659,55.9316,55.9453,55743.0
2018-07-16 14:50:00,81.59,81.64,81.57,81.6,32264.0,55.9522,55.9865,55.9385,55.9591,32264.0
2018-07-16 14:55:00,81.61,81.7,81.59,81.69,56591.0,55.9659,56.0276,55.9522,56.0208,56591.0
2018-07-16 15:00:00,81.7,81.71,81.61,81.62,50055.0,56.0276,56.0345,55.9659,55.9728,50055.0
2018-07-16 15:05:00,81.63,81.68,81.61,81.66,34068.0,55.9796,56.0139,55.9659,56.0002,34068.0
2018-07-16 15:10:00,81.65,81.78,81.64,81.73,99947.0,55.9933,56.0825,55.9865,56.0482,99947.0
2018-07-16 15:15:00,81.71,81.82,81.7,81.75,70771.0,56.0345,56.1099,56.0276,56.0619,70771.0
2018-07-16 15:20:00,81.75,81.76,81.72,81.75,31955.0,56.0619,56.0688,56.0413,56.0619,31955.0
2018-07-16 15:25:00,81.75,81.78,81.71,81.77,140667.0,56.0619,56.0825,56.0345,56.0756,140667.0
2018-07-16 15:30:00,81.77,81.84,81.73,81.78,35739.0,56.0756,56.1236,56.0482,56.0825,35739.0
2018-07-16 15:35:00,81.77,81.91,81.74,81.91,111841.0,56.0756,56.1716,56.0551,56.1716,111841.0
2018-07-16 15:40:00,81.91,81.95,81.86,81.87,96876.0,56.1716,56.1991,56.1374,56.1442,96876.0
2018-07-16 15:45:00,81.87,81.93,81.85,81.91,163013.0,56.1442,56.1854,56.1305,56.1716,163013.0
2018-07-16 15:50:00,81.91,81.95,81.88,81.93,124543.0,56.1716,56.1991,56.1511,56.1854,124543.0
2018-07-16 15:55:00,81.93,81.97,81.89,81.92,161419.0,56.1854,56.2128,56.1579,56.1785,161419.0
2018-07-17 09:30:00,81.83,82.59,81.8,82.34,116098.0,56.1168,56.638,56.0962,56.4665,116098.0
2018-07-17 09:35:00,82.34,82.38,82.17,82.33,22104.0,56.4665,56.494,56.3499,56.4597,22104.0
2018-07-17 09:40:00,82.33,82.39,81.99,82.1,56845.0,56.4597,56.5008,56.2265,56.3019,56845.0
2018-07-17 09:45:00,82.08,82.38,81.92,82.29,36453.0,56.2882,56.494,56.1785,56.4322,36453.0
2018-07-17 09:50:00,82.27,82.29,82.06,82.07,110091.0,56.4185,56.4322,56.2745,56.2814,110091.0
2018-07-17 09:55:00,82.06,82.21,82.02,82.13,18965.0,56.2745,56.3774,56.2471,56.3225,18965.0
2018-07-17 10:00:00,82.15,82.26,82.02,82.04,58117.0,56.3362,56.4117,56.2471,56.2608,58117.0
2018-07-17 10:05:00,82.03,82.03,81.85,81.91,92127.0,56.2539,56.2539,56.1305,56.1716,92127.0
2018-07-17 10:10:00,81.92,81.96,81.83,81.9,39947.0,56.1785,56.2059,56.1168,56.1648,39947.0
2018-07-17 10:15:00,81.91,81.96,81.86,81.95,36956.0,56.1716,56.2059,56.1374,56.1991,36956.0
2018-07-17 10:20:00,81.93,82.02,81.86,81.89,69826.0,56.1854,56.2471,56.1374,56.1579,69826.0
2018-07-17 10:25:00,81.86,81.93,81.82,81.85,51194.0,56.1374,56.1854,56.1099,56.1305,51194.0
2018-07-17 10:30:00,81.85,82.0,81.85,81.89,23340.0,56.1305,56.2334,56.1305,56.1579,23340.0
2018-07-17 10:35:00,81.91,81.93,81.83,81.88,31977.0,56.1716,56.1854,56.1168,56.1511,31977.0
2018-07-17 10:40:00,81.88,81.94,81.85,81.9,32984.0,56.1511,56.1922,56.1305,56.1648,32984.0
2018-07-17 10:45:00,81.89,81.93,81.87,81.91,27282.0,56.1579,56.1854,56.1442,56.1716,27282.0
2018-07-17 10:50:00,81.9,82.09,81.88,82.08,24276.0,56.1648,56.2951,56.1511,56.2882,24276.0
2018-07-17 10:55:00,82.09,82.1,82.06,82.07,35670.0,56.2951,56.3019,56.2745,56.2814,35670.0
2018-07-17 11:00:00,82.07,82.21,82.06,82.18,37920.0,56.2814,56.3774,56.2745,56.3568,37920.0
2018-07-17 11:05:00,82.17,82.19,82.12,82.18,62132.0,56.3499,56.3637,56.3157,56.3568,62132.0
2018-07-17 11:10:00,82.18,82.29,82.13,82.18,57770.0,56.3568,56.4322,56.3225,56.3568,57770.0
2018-07-17 11:15:00,82.17,82.24,82.15,82.21,66343.0,56.3499,56.3979,56.3362,56.3774,66343.0
2018-07-17 11:20:00,82.21,82.32,82.17,82.21,68873.0,56.3774,56.4528,56.3499,56.3774,68873.0
2018-07-17 11:25:00,82.22,82.22,82.08,82.16,38939.0,56.3842,56.3842,56.2882,56.3431,38939.0
2018-07-17 11:30:00,82.16,82.18,82.07,82.11,68154.0,56.3431,56.3568,56.2814,56.3088,68154.0
2018-07-17 11:35:00,82.1,82.12,81.99,82.05,77254.0,56.3019,56.3157,56.2265,56.2677,77254.0
2018-07-17 11:40:00,82.04,82.11,82.0,82.05,54977.0,56.2608,56.3088,56.2334,56.2677,54977.0
2018-07-17 11:45:00,82.06,82.19,82.04,82.13,77278.0,56.2745,56.3637,56.2608,56.3225,77278.0
2018-07-17 11:50:00,82.12,82.23,82.07,82.14,59953.0,56.3157,56.3911,56.2814,56.3294,59953.0
2018-07-17 11:55:00,82.15,82.29,82.13,82.28,48583.0,56.3362,56.4322,56.3225,56.4254,48583.0
2018-07-17 12:00:00,82.28,82.28,82.11,82.11,45833.0,56.4254,56.4254,56.3088,56.3088,45833.0
2018-07-17 12:05:00,82.12,82.13,82.03,82.03,21932.0,56.3157,56.3225,56.2539,56.2539,21932.0
2018-07-17 12:10:00,82.06,82.07,81.98,82.04,29597.0,56.2745,56.2814,56.2196,56.2608,29597.0
2018-07-17 12:15:00,82.05,82.13,82.0,82.07,40309.0,56.2677,56.3225,56.2334,56.2814,40309.0
2018-07-17 12:20:00,82.09,82.12,82.05,82.12,36772.0,56.2951,56.3157,56.2677,56.3157,36772.0
2018-07-17 12:25:00,82.12,82.13,82.06,82.11,36228.0,56.3157,56.3225,56.2745,56.3088,36228.0
2018-07-17 12:30:00,82.11,82.11,81.96,81.98,28851.0,56.3088,56.3088,56.2059,56.2196,28851.0
2018-07-17 12:35:00,81.98,81.99,81.89,81.91,47707.0,56.2196,56.2265,56.1579,56.1716,47707.0
2018-07-17 12:40:00,81.92,81.95,81.89,81.92,42652.0,56.1785,56.1991,56.1579,56.1785,42652.0
2018-07-17 12:45:00,81.93,81.96,81.88,81.88,19801.0,56.1854,56.2059,56.1511,56.1511,19801.0
2018-07-17 12:50:00,81.88,81.92,81.88,81.89,38580.0,56.1511,56.1785,56.1511,56.1579,38580.0
2018-07-17 12:55:00,81.9,82.0,81.88,82.0,31014.0,56.1648,56.2334,56.1511,56.2334,31014.0
2018-07-17 13:00:00,82.0,82.09,81.99,82.0,36394.0,56.2334,56.2951,56.2265,56.2334,36394.0
2018-07-17 13:05:00,81.99,81.99,81.92,81.92,26065.0,56.2265,56.2265,56.1785,56.1785,26065.0
2018-07-17 13:10:00,81.92,82.06,81.92,82.02,35899.0,56.1785,56.2745,56.1785,56.2471,35899.0
2018-07-17 13:15:00,82.02,82.02,81.95,81.95,52140.0,56.2471,56.2471,56.1991,56.1991,52140.0
2018-07-17 13:20:00,81.95,81.95,81.85,81.92,101511.0,56.1991,56.1991,56.1305,56.1785,101511.0
2018-07-17 13:25:00,81.9,82.12,81.9,82.08,58814.0,56.1648,56.3157,56.1648,56.2882,58814.0
2018-07-17 13:30:00,82.09,82.1,82.0,82.03,29763.0,56.2951,56.3019,56.2334,56.2539,29763.0
2018-07-17 13:35:00,82.04,82.07,81.94,81.97,62345.0,56.2608,56.2814,56.1922,56.2128,62345.0
2018-07-17 13:40:00,81.98,82.0,81.93,81.98,132600.0,56.2196,56.2334,56.1854,56.2196,132600.0
2018-07-17 13:45:00,81.98,82.11,81.97,82.08,36051.0,56.2196,56.3088,56.2128,56.2882,36051.0
2018-07-17 13:50:00,82.07,82.07,82.0,82.01,117726.0,56.2814,56.2814,56.2334,56.2402,117726.0
2018-07-17 13:55:00,82.01,82.06,81.99,82.06,42998.0,56.2402,56.2745,56.2265,56.2745,42998.0
2018-07-17 14:00:00,82.05,82.06,82.0,82.01,23400.0,56.2677,56.2745,56.2334,56.2402,23400.0
2018-07-17 14:05:00,82.0,82.04,81.97,82.02,60196.0,56.2334,56.2608,56.2128,56.2471,60196.0
2018-07-17 14:10:00,82.02,82.04,81.99,82.0,72839.0,56.2471,56.2608,56.2265,56.2334,72839.0
2018-07-17 14:15:00,82.01,82.06,82.0,82.06,19800.0,56.2402,56.2745,56.2334,56.2745,19800.0
2018-07-17 14:20:00,82.06,82.06,82.0,82.01,34112.0,56.2745,56.2745,56.2334,56.2402,34112.0
2018-07-17 14:25:00,82.01,82.04,82.0,82.01,36547.0,56.2402,56.2608,56.2334,56.2402,36547.0
2018-07-17 14:30:00,82.01,82.03,81.98,82.03,69594.0,56.2402,56.2539,56.2196,56.2539,69594.0
2018-07-17 14:35:00,82.03,82.11,82.0,82.11,62274.0,56.2539,56.3088,56.2334,56.3088,62274.0
2018-07-17 14:40:00,82.1,82.1,82.02,82.05,33617.0,56.3019,56.3019,56.2471,56.2677,33617.0
2018-07-17 14:45:00,82.05,82.11,82.04,82.07,30014.0,56.2677,56.3088,56.2608,56.2814,30014.0
2018-07-17 14:50:00,82.06,82.09,82.01,82.06,31473.0,56.2745,56.2951,56.2402,56.2745,31473.0
2018-07-17 14:55:00,82.06,82.07,82.01,82.02,43841.0,56.2745,56.2814,56.2402,56.2471,43841.0
2018-07-17 15:00:00,82.02,82.07,82.0,82.07,37023.0,56.2471,56.2814,56.2334,56.2814,37023.0
2018-07-17 15:05:00,82.08,82.12,82.05,82.11,33103.0,56.2882,56.3157,56.2677,56.3088,33103.0
2018-07-17 15:10:00,82.11,82.16,82.1,82.15,43490.0,56.3088,56.3431,56.3019,56.3362,43490.0
2018-07-17 15:15:00,82.15,82.23,82.14,82.16,55997.0,56.3362,56.3911,56.3294,56.3431,55997.0
2018-07-17 15:20:00,82.16,82.19,82.12,82.15,43990.0,56.3431,56.3637,56.3157,56.3362,43990.0
2018-07-17 15:25:00,82.15,82.16,82.13,82.14,46581.0,56.3362,56.3431,56.3225,56.3294,46581.0
2018-07-17 15:30:00,82.15,82.23,82.15,82.21,72991.0,56.3362,56.3911,56.3362,56.3774,72991.0
2018-07-17 15:35:00,82.21,82.25,82.17,82.17,61767.0,56.3774,56.4048,56.3499,56.3499,61767.0
2018-07-17 15:40:00,82.17,82.2,82.12,82.18,81772.0,56.3499,56.3705,56.3157,56.3568,81772.0
2018-07-17 15:45:00,82.18,82.19,82.14,82.19,124388.0,56.3568,56.3637,56.3294,56.3637,124388.0
2018-07-17 15:50:00,82.18,82.3,82.14,82.28,191927.0,56.3568,56.4391,56.3294,56.4254,191927.0
2018-07-17 15:55:00,82.28,82.35,82.26,82.33,295921.0,56.4254,56.4734,56.4117,56.4597,295921.0
2018-07-18 09:30:00,82.51,82.68,82.34,82.66,188269.0,56.5831,56.6997,56.4665,56.686,188269.0
2018-07-18 09:35:00,82.68,82.88,82.54,82.86,85139.0,56.6997,56.8368,56.6037,56.8231,85139.0
2018-07-18 09:40:00,82.86,82.93,82.54,82.6,82654.0,56.8231,56.8711,56.6037,56.6448,82654.0
2018-07-18 09:45:00,82.61,82.7,82.52,82.57,44443.0,56.6517,56.7134,56.59,56.6243,44443.0
2018-07-18 09:50:00,82.58,82.64,82.51,82.57,117823.0,56.6311,56.6723,56.5831,56.6243,117823.0
2018-07-18 09:55:00,82.57,82.76,82.53,82.67,157665.0,56.6243,56.7546,56.5968,56.6928,157665.0
2018-07-18 10:00:00,82.67,82.7,82.53,82.57,172054.0,56.6928,56.7134,56.5968,56.6243,172054.0
2018-07-18 10:05:00,82.57,82.6,82.35,82.38,192809.0,56.6243,56.6448,56.4734,56.494,192809.0
2018-07-18 10:10:00,82.36,82.51,82.35,82.44,97288.0,56.4802,56.5831,56.4734,56.5351,97288.0
2018-07-18 10:15:00,82.44,82.58,82.42,82.49,71982.0,56.5351,56.6311,56.5214,56.5694,71982.0
2018-07-18 10:20:00,82.48,82.51,82.4,82.51,127695.0,56.5625,56.5831,56.5077,56.5831,127695.0
2018-07-18 10:25:00,82.51,82.52,82.29,82.34,66980.0,56.5831,56.59,56.4322,56.4665,66980.0
2018-07-18 10:30:00,82.34,82.45,82.34,82.37,46824.0,56.4665,56.542,56.4665,56.4871,46824.0
2018-07-18 10:35:00,82.36,82.37,82.22,82.32,42066.0,56.4802,56.4871,56.3842,56.4528,42066.0
2018-07-18 10:40:00,82.31,82.31,82.17,82.17,29718.0,56.446,56.446,56.3499,56.3499,29718.0
2018-07-18 10:45:00,82.16,82.19,82.02,82.02,158082.0,56.3431,56.3637,56.2471,56.2471,158082.0
2018-07-18 10:50:00,82.02,82.05,81.92,82.04,89593.0,56.2471,56.2677,56.1785,56.2608,89593.0
2018-07-18 10:55:00,82.03,82.04,81.88,81.96,72228.0,56.2539,56.2608,56.1511,56.2059,72228.0
2018-07-18 11:00:00,81.95,82.08,81.85,82.07,45563.0,56.1991,56.2882,56.1305,56.2814,45563.0
2018-07-18 11:05:00,82.05,82.14,82.02,82.08,61692.0,56.2677,56.3294,56.2471,56.2882,61692.0
2018-07-18 11:10:00,82.07,82.11,82.03,82.03,30460.0,56.2814,56.3088,56.2539,56.2539,30460.0
2018-07-18 11:15:00,82.01,82.05,81.98,82.0,31317.0,56.2402,56.2677,56.2196,56.2334,31317.0
2018-07-18 11:20:00,82.0,82.03,81.98,82.02,36278.0,56.2334,56.2539,56.2196,56.2471,36278.0
2018-07-18 11:25:00,82.02,82.05,81.99,82.02,19428.0,56.2471,56.2677,56.2265,56.2471,19428.0
2018-07-18 11:30:00,82.02,82.09,82.02,82.08,33535.0,56.2471,56.2951,56.2471,56.2882,33535.0
2018-07-18 11:35:00,82.08,82.11,82.04,82.04,30714.0,56.2882,56.3088,56.2608,56.2608,30714.0
2018-07-18 11:40:00,82.05,82.11,82.02,82.09,46733.0,56.2677,56.3088,56.2471,56.2951,46733.0
2018-07-18 11:45:00,82.1,82.1,82.01,82.04,79317.0,56.3019,56.3019,56.2402,56.2608,79317.0
2018-07-18 11:50:00,82.04,82.1,82.02,82.1,48258.0,56.2608,56.3019,56.2471,56.3019,48258.0
2018-07-18 11:55:00,82.09,82.17,82.06,82.14,34252.0,56.2951,56.3499,56.2745,56.3294,34252.0
2018-07-18 12:00:00,82.14,82.19,82.1,82.18,37498.0,56.3294,56.3637,56.3019,56.3568,37498.0
2018-07-18 12:05:00,82.19,82.2,82.06,82.1,37103.0,56.3637,56.3705,56.2745,56.3019,37103.0
2018-07-18 12:10:00,82.09,82.1,81.96,81.98,38842.0,56.2951,56.3019,56.2059,56.2196,38842.0
2018-07-18 12:15:00,81.97,82.03,81.94,82.03,47699.0,56.2128,56.2539,56.1922,56.2539,47699.0
2018-07-18 12:20:00,82.02,82.05,82.0,82.05,34863.0,56.2471,56.2677,56.2334,56.2677,34863.0
2018-07-18 12:25:00,82.05,82.1,82.04,82.05,39619.0,56.2677,56.3019,56.2608,56.2677,39619.0
2018-07-18 12:30:00,82.05,82.08,82.01,82.08,48028.0,56.2677,56.2882,56.2402,56.2882,48028.0
2018-07-18 12:35:00,82.08,82.14,82.06,82.13,46197.0,56.2882,56.3294,56.2745,56.3225,46197.0
2018-07-18 12:40:00,82.13,82.17,82.09,82.15,23488.0,56.3225,56.3499,56.2951,56.3362,23488.0
2018-07-18 12:45:00,82.15,82.15,82.07,82.1,64795.0,56.3362,56.3362,56.2814,56.3019,64795.0
2018-07-18 12:50:00,82.1,82.12,82.09,82.11,74009.0,56.3019,56.3157,56.2951,56.3088,74009.0
2018-07-18 12:55:00,82.12,82.17,82.11,82.15,35925.0,56.3157,56.3499,56.3088,56.3362,35925.0
2018-07-18 13:00:00,82.15,82.16,82.11,82.15,93548.0,56.3362,56.3431,56.3088,56.3362,93548.0
2018-07-18 13:05:00,82.14,82.17,82.13,82.16,44285.0,56.3294,56.3499,56.3225,56.3431,44285.0
2018-07-18 13:10:00,82.15,82.19,82.15,82.18,30414.0,56.3362,56.3637,56.3362,56.3568,30414.0
2018-07-18 13:15:00,82.18,82.22,82.18,82.2,31336.0,56.3568,56.3842,56.3568,56.3705,31336.0
2018-07-18 13:20:00,82.2,82.21,82.19,82.2,28710.0,56.3705,56.3774,56.3637,56.3705,28710.0
2018-07-18 13:25:00,82.2,82.24,82.19,82.2,55465.0,56.3705,56.3979,56.3637,56.3705,55465.0
2018-07-18 13:30:00,82.2,82.21,82.16,82.17,61905.0,56.3705,56.3774,56.3431,56.3499,61905.0
2018-07-18 13:35:00,82.17,82.21,82.16,82.17,81599.0,56.3499,56.3774,56.3431,56.3499,81599.0
2018-07-18 13:40:00,82.17,82.18,82.13,82.16,68451.0,56.3499,56.3568,56.3225,56.3431,68451.0
2018-07-18 13:45:00,82.15,82.2,82.14,82.15,16905.0,56.3362,56.3705,56.3294,56.3362,16905.0
2018-07-18 13:50:00,82.16,82.19,82.15,82.16,74226.0,56.3431,56.3637,56.3362,56.3431,74226.0
2018-07-18 13:55:00,82.16,82.18,82.13,82.16,35025.0,56.3431,56.3568,56.3225,56.3431,35025.0
2018-07-18 14:00:00,82.15,82.19,82.15,82.17,36885.0,56.3362,56.3637,56.3362,56.3499,36885.0
2018-07-18 14:05:00,82.18,82.19,82.15,82.18,38219.0,56.3568,56.3637,56.3362,56.3568,38219.0
2018-07-18 14:10:00,82.18,82.18,82.14,82.15,23952.0,56.3568,56.3568,56.3294,56.3362,23952.0
2018-07-18 14:15:00,82.15,82.18,82.14,82.17,20461.0,56.3362,56.3568,56.3294,56.3499,20461.0
2018-07-18 14:20:00,82.17,82.18,82.14,82.16,66995.0,56.3499,56.3568,56.3294,56.3431,66995.0
2018-07-18 14:25:00,82.16,82.17,82.14,82.15,26432.0,56.3431,56.3499,56.3294,56.3362,26432.0
2018-07-18 14:30:00,82.14,82.18,82.14,82.15,28633.0,56.3294,56.3568,56.3294,56.3362,28633.0
2018-07-18 14:35:00,82.14,82.14,82.03,82.05,45748.0,56.3294,56.3294,56.2539,56.2677,45748.0
2018-07-18 14:40:00,82.05,82.07,82.03,82.04,38831.0,56.2677,56.2814,56.2539,56.2608,38831.0
2018-07-18 14:45:00,82.04,82.05,81.94,82.01,36296.0,56.2608,56.2677,56.1922,56.2402,36296.0
2018-07-18 14:50:00,82.01,82.02,81.93,81.94,57892.0,56.2402,56.2471,56.1854,56.1922,57892.0
2018-07-18 14:55:00,81.94,81.98,81.93,81.95,40601.0,56.1922,56.2196,56.1854,56.1991,40601.0
2018-07-18 15:00:00,81.95,81.97,81.94,81.96,32653.0,56.1991,56.2128,56.1922,56.2059,32653.0
2018-07-18 15:05:00,81.96,82.02,81.95,82.02,49211.0,56.2059,56.2471,56.1991,56.2471,49211.0
2018-07-18 15:10:00,82.02,82.02,81.97,82.0,57998.0,56.2471,56.2471,56.2128,56.2334,57998.0
2018-07-18 15:15:00,82.0,82.05,81.99,82.04,78726.0,56.2334,56.2677,56.2265,56.2608,78726.0
2018-07-18 15:20:00,82.05,82.05,82.0,82.04,78711.0,56.2677,56.2677,56.2334,56.2608,78711.0
2018-07-18 15:25:00,82.05,82.05,82.02,82.04,68851.0,56.2677,56.2677,56.2471,56.2608,68851.0
2018-07-18 15:30:00,82.05,82.12,82.04,82.1,85574.0,56.2677,56.3157,56.2608,56.3019,85574.0
2018-07-18 15:35:00,82.1,82.1,82.07,82.09,106576.0,56.3019,56.3019,56.2814,56.2951,106576.0
2018-07-18 15:40:00,82.1,82.11,82.05,82.08,95624.0,56.3019,56.3088,56.2677,56.2882,95624.0
2018-07-18 15:45:00,82.08,82.12,82.05,82.12,143693.0,56.2882,56.3157,56.2677,56.3157,143693.0
2018-07-18 15:50:00,82.11,82.19,82.09,82.1,213845.0,56.3088,56.3637,56.2951,56.3019,213845.0
2018-07-18 15:55:00,82.09,82.18,82.04,82.15,405443.0,56.2951,56.3568,56.2608,56.3362,405443.0
2018-07-19 09:30:00,79.0,79.37,77.38,77.51,1251186.0,54.176,54.4298,53.0651,53.1542,1251186.0
2018-07-19 09:35:00,77.49,77.63,76.52,76.88,687543.0,53.1405,53.2365,52.4753,52.7222,687543.0
2018-07-19 09:40:00,76.88,77.59,76.64,77.41,706289.0,52.7222,53.2091,52.5576,53.0857,706289.0
2018-07-19 09:45:00,77.39,77.73,76.88,76.97,532351.0,53.072,53.3051,52.7222,52.7839,532351.0
2018-07-19 09:50:00,76.98,77.35,76.8,76.98,486585.0,52.7908,53.0445,52.6673,52.7908,486585.0
2018-07-19 09:55:00,77.0,77.22,76.79,77.21,361525.0,52.8045,52.9554,52.6605,52.9485,361525.0
2018-07-19 10:00:00,77.17,77.92,77.14,77.87,333932.0,52.9211,53.4354,52.9005,53.4011,333932.0
2018-07-19 10:05:00,77.82,78.29,77.75,77.9,381492.0,53.3668,53.6891,53.3188,53.4217,381492.0
2018-07-19 10:10:00,77.9,77.97,77.7,77.86,237157.0,53.4217,53.4697,53.2845,53.3943,237157.0
2018-07-19 10:15:00,77.87,77.98,77.69,77.98,187749.0,53.4011,53.4766,53.2777,53.4766,187749.0
2018-07-19 10:20:00,77.99,78.42,77.9,78.39,343214.0,53.4834,53.7783,53.4217,53.7577,343214.0
2018-07-19 10:25:00,78.39,78.73,78.25,78.5,374457.0,53.7577,53.9909,53.6617,53.8332,374457.0
2018-07-19 10:30:00,78.51,79.0,78.26,78.39,477581.0,53.84,54.176,53.6686,53.7577,477581.0
2018-07-19 10:35:00,78.41,78.59,78.37,78.41,266370.0,53.7714,53.8949,53.744,53.7714,266370.0
2018-07-19 10:40:00,78.41,78.68,78.41,78.41,176246.0,53.7714,53.9566,53.7714,53.7714,176246.0
2018-07-19 10:45:00,78.4,78.56,78.05,78.07,223838.0,53.7646,53.8743,53.5246,53.5383,223838.0
2018-07-19 10:50:00,78.08,78.15,77.93,78.09,204459.0,53.5451,53.5931,53.4423,53.552,204459.0
2018-07-19 10:55:00,78.11,78.27,77.86,77.94,126250.0,53.5657,53.6754,53.3943,53.4491,126250.0
2018-07-19 11:00:00,77.94,78.03,77.87,78.01,158808.0,53.4491,53.5108,53.4011,53.4971,158808.0
2018-07-19 11:05:00,78.01,78.05,77.9,77.96,125710.0,53.4971,53.5246,53.4217,53.4628,125710.0
2018-07-19 11:10:00,78.0,78.14,77.95,78.0,106964.0,53.4903,53.5863,53.456,53.4903,106964.0
2018-07-19 11:15:00,78.0,78.37,77.98,78.32,128833.0,53.4903,53.744,53.4766,53.7097,128833.0
2018-07-19 11:20:00,78.31,78.53,78.26,78.39,173595.0,53.7029,53.8537,53.6686,53.7577,173595.0
2018-07-19 11:25:00,78.38,78.48,78.34,78.37,127362.0,53.7509,53.8194,53.7234,53.744,127362.0
2018-07-19 11:30:00,78.37,78.7,78.36,78.7,117715.0,53.744,53.9703,53.7372,53.9703,117715.0
2018-07-19 11:35:00,78.7,78.85,78.67,78.81,89958.0,53.9703,54.0732,53.9497,54.0457,89958.0
2018-07-19 11:40:00,78.82,78.99,78.81,78.91,105740.0,54.0526,54.1692,54.0457,54.1143,105740.0
2018-07-19 11:45:00,78.91,79.02,78.77,78.89,175184.0,54.1143,54.1898,54.0183,54.1006,175184.0
2018-07-19 11:50:00,78.91,79.18,78.87,79.14,169625.0,54.1143,54.2995,54.0869,54.2721,169625.0
2018-07-19 11:55:00,79.15,79.34,79.13,79.34,93335.0,54.2789,54.4092,54.2652,54.4092,93335.0
2018-07-19 12:00:00,79.35,79.48,79.26,79.45,144396.0,54.4161,54.5052,54.3543,54.4846,144396.0
2018-07-19 12:05:00,79.44,79.61,79.43,79.49,275230.0,54.4778,54.5944,54.4709,54.5121,275230.0
2018-07-19 12:10:00,79.49,79.57,79.42,79.54,188630.0,54.5121,54.5669,54.4641,54.5464,188630.0
2018-07-19 12:15:00,79.53,79.61,79.49,79.53,105365.0,54.5395,54.5944,54.5121,54.5395,105365.0
2018-07-19 12:20:00,79.54,79.56,79.28,79.31,153195.0,54.5464,54.5601,54.3681,54.3886,153195.0
2018-07-19 12:25:00,79.3,79.5,79.26,79.4,66966.0,54.3818,54.5189,54.3543,54.4504,66966.0
2018-07-19 12:30:00,79.4,79.43,79.3,79.39,62863.0,54.4504,54.4709,54.3818,54.4435,62863.0
2018-07-19 12:35:00,79.39,79.65,79.39,79.59,150348.0,54.4435,54.6218,54.4435,54.5807,150348.0
2018-07-19 12:40:00,79.59,79.91,79.59,79.91,140481.0,54.5807,54.8001,54.5807,54.8001,140481.0
2018-07-19 12:45:00,79.91,80.07,79.87,80.0,136171.0,54.8001,54.9098,54.7727,54.8618,136171.0
2018-07-19 12:50:00,80.0,80.09,79.97,79.99,82239.0,54.8618,54.9235,54.8412,54.855,82239.0
2018-07-19 12:55:00,79.99,80.05,79.96,79.98,84619.0,54.855,54.8961,54.8344,54.8481,84619.0
2018-07-19 13:00:00,79.97,80.28,79.97,80.02,154715.0,54.8412,55.0538,54.8412,54.8755,154715.0
2018-07-19 13:05:00,80.02,80.13,79.97,80.06,84615.0,54.8755,54.951,54.8412,54.903,84615.0
2018-07-19 13:10:00,80.04,80.11,79.99,80.04,48078.0,54.8892,54.9373,54.855,54.8892,48078.0
2018-07-19 13:15:00,80.03,80.14,80.0,80.12,60150.0,54.8824,54.9578,54.8618,54.9441,60150.0
2018-07-19 13:20:00,80.11,80.29,80.07,80.17,92420.0,54.9373,55.0607,54.9098,54.9784,92420.0
2018-07-19 13:25:00,80.17,80.25,80.06,80.24,76533.0,54.9784,55.0333,54.903,55.0264,76533.0
2018-07-19 13:30:00,80.23,80.43,80.17,80.27,103399.0,55.0195,55.1567,54.9784,55.047,103399.0
2018-07-19 13:35:00,80.26,80.34,80.18,80.23,98266.0,55.0401,55.095,54.9853,55.0195,98266.0
2018-07-19 13:40:00,80.24,80.28,80.17,80.17,174486.0,55.0264,55.0538,54.9784,54.9784,174486.0
2018-07-19 13:45:00,80.17,80.32,80.13,80.29,91368.0,54.9784,55.0813,54.951,55.0607,91368.0
2018-07-19 13:50:00,80.29,80.4,80.28,80.36,75082.0,55.0607,55.1361,55.0538,55.1087,75082.0
2018-07-19 13:55:00,80.37,80.49,80.34,80.38,88481.0,55.1156,55.1978,55.095,55.1224,88481.0
2018-07-19 14:00:00,80.39,80.42,80.34,80.35,60311.0,55.1293,55.1498,55.095,55.1018,60311.0
2018-07-19 14:05:00,80.35,80.43,80.28,80.37,70530.0,55.1018,55.1567,55.0538,55.1156,70530.0
2018-07-19 14:10:00,80.38,80.43,80.33,80.4,73861.0,55.1224,55.1567,55.0881,55.1361,73861.0
2018-07-19 14:15:00,80.4,80.58,80.38,80.53,57384.0,55.1361,55.2596,55.1224,55.2253,57384.0
2018-07-19 14:20:00,80.52,80.53,80.48,80.5,50416.0,55.2184,55.2253,55.191,55.2047,50416.0
2018-07-19 14:25:00,80.5,80.58,80.44,80.52,84569.0,55.2047,55.2596,55.1636,55.2184,84569.0
2018-07-19 14:30:00,80.52,80.54,80.46,80.5,68894.0,55.2184,55.2321,55.1773,55.2047,68894.0
2018-07-19 14:35:00,80.51,80.51,80.37,80.49,78220.0,55.2116,55.2116,55.1156,55.1978,78220.0
2018-07-19 14:40:00,80.49,80.54,80.46,80.47,66794.0,55.1978,55.2321,55.1773,55.1841,66794.0
2018-07-19 14:45:00,80.47,80.67,80.35,80.58,122063.0,55.1841,55.3213,55.1018,55.2596,122063.0
2018-07-19 14:50:00,80.57,80.57,80.29,80.35,171603.0,55.2527,55.2527,55.0607,55.1018,171603.0
2018-07-19 14:55:00,80.35,80.43,80.28,80.33,131680.0,55.1018,55.1567,55.0538,55.0881,131680.0
2018-07-19 15:00:00,80.31,80.44,80.31,80.43,64959.0,55.0744,55.1636,55.0744,55.1567,64959.0
2018-07-19 15:05:00,80.42,80.46,80.38,80.39,41019.0,55.1498,55.1773,55.1224,55.1293,41019.0
2018-07-19 15:10:00,80.4,80.42,80.34,80.35,152604.0,55.1361,55.1498,55.095,55.1018,152604.0
2018-07-19 15:15:00,80.35,80.42,80.35,80.35,57062.0,55.1018,55.1498,55.1018,55.1018,57062.0
2018-07-19 15:20:00,80.35,80.45,80.34,80.44,90110.0,55.1018,55.1704,55.095,55.1636,90110.0
2018-07-19 15:25:00,80.45,80.49,80.41,80.45,68155.0,55.1704,55.1978,55.143,55.1704,68155.0
2018-07-19 15:30:00,80.45,80.67,80.44,80.58,114196.0,55.1704,55.3213,55.1636,55.2596,114196.0
2018-07-19 15:35:00,80.6,80.69,80.56,80.61,119929.0,55.2733,55.335,55.2459,55.2801,119929.0
2018-07-19 15:40:00,80.6,80.66,80.49,80.64,142766.0,55.2733,55.3144,55.1978,55.3007,142766.0
2018-07-19 15:45:00,80.65,80.68,80.55,80.64,233649.0,55.3076,55.3281,55.239,55.3007,233649.0
2018-07-19 15:50:00,80.64,80.73,80.61,80.69,270436.0,55.3007,55.3624,55.2801,55.335,270436.0
2018-07-19 15:55:00,80.69,80.92,80.69,80.9,470228.0,55.335,55.4927,55.335,55.479,470228.0
2018-07-20 09:30:00,80.1,81.36,80.05,81.15,820467.0,54.9304,55.7945,54.8961,55.6505,820467.0
2018-07-20 09:35:00,81.11,81.75,81.08,81.71,194711.0,55.623,56.0619,55.6025,56.0345,194711.0
2018-07-20 09:40:00,81.67,82.3,81.63,82.04,320544.0,56.0071,56.4391,55.9796,56.2608,320544.0
2018-07-20 09:45:00,82.03,82.68,81.99,82.6,272553.0,56.2539,56.6997,56.2265,56.6448,272553.0
2018-07-20 09:50:00,82.61,83.45,82.58,83.15,517153.0,56.6517,57.2277,56.6311,57.022,517153.0
2018-07-20 09:55:00,83.17,83.25,82.98,83.04,223603.0,57.0357,57.0906,56.9054,56.9466,223603.0
2018-07-20 10:00:00,83.04,83.16,82.83,82.84,280411.0,56.9466,57.0289,56.8026,56.8094,280411.0
2018-07-20 10:05:00,82.84,82.85,82.57,82.78,162144.0,56.8094,56.8163,56.6243,56.7683,162144.0
2018-07-20 10:10:00,82.78,83.03,82.69,82.89,158900.0,56.7683,56.9397,56.7065,56.8437,158900.0
2018-07-20 10:15:00,82.88,83.09,82.84,83.06,147908.0,56.8368,56.9809,56.8094,56.9603,147908.0
2018-07-20 10:20:00,83.06,83.07,82.77,82.85,161717.0,56.9603,56.9671,56.7614,56.8163,161717.0
2018-07-20 10:25:00,82.86,82.99,82.68,82.83,101143.0,56.8231,56.9123,56.6997,56.8026,101143.0
2018-07-20 10:30:00,82.82,83.12,82.82,83.12,89618.0,56.7957,57.0014,56.7957,57.0014,89618.0
2018-07-20 10:35:00,83.12,83.18,82.94,83.0,78004.0,57.0014,57.0426,56.878,56.9191,78004.0
2018-07-20 10:40:00,83.0,83.03,82.77,82.78,53424.0,56.9191,56.9397,56.7614,56.7683,53424.0
2018-07-20 10:45:00,82.78,82.98,82.78,82.88,60315.0,56.7683,56.9054,56.7683,56.8368,60315.0
2018-07-20 10:50:00,82.9,83.05,82.83,82.98,101356.0,56.8506,56.9534,56.8026,56.9054,101356.0
2018-07-20 10:55:00,82.98,83.11,82.97,83.09,122596.0,56.9054,56.9946,56.8986,56.9809,122596.0
2018-07-20 11:00:00,83.1,83.14,82.97,83.02,82825.0,56.9877,57.0151,56.8986,56.9329,82825.0
2018-07-20 11:05:00,83.02,83.03,82.92,82.99,86546.0,56.9329,56.9397,56.8643,56.9123,86546.0
2018-07-20 11:10:00,82.99,83.24,82.87,83.24,68448.0,56.9123,57.0837,56.83,57.0837,68448.0
2018-07-20 11:15:00,83.22,83.32,82.99,83.05,163290.0,57.07,57.1386,56.9123,56.9534,163290.0
2018-07-20 11:20:00,83.04,83.08,82.97,83.08,57847.0,56.9466,56.974,56.8986,56.974,57847.0
2018-07-20 11:25:00,83.08,83.14,82.99,83.06,54017.0,56.974,57.0151,56.9123,56.9603,54017.0
2018-07-20 11:30:00,83.07,83.29,83.07,83.23,76459.0,56.9671,57.118,56.9671,57.0769,76459.0
2018-07-20 11:35:00,83.24,83.33,83.16,83.24,131140.0,57.0837,57.1454,57.0289,57.0837,131140.0
2018-07-20 11:40:00,83.24,83.6,83.24,83.46,148895.0,57.0837,57.3306,57.0837,57.2346,148895.0
2018-07-20 11:45:00,83.45,83.59,83.39,83.58,73027.0,57.2277,57.3237,57.1866,57.3169,73027.0
2018-07-20 11:50:00,83.57,83.89,83.54,83.84,128758.0,57.31,57.5295,57.2895,57.4952,128758.0
2018-07-20 11:55:00,83.84,83.92,83.74,83.76,121410.0,57.4952,57.55,57.4266,57.4403,121410.0
2018-07-20 12:00:00,83.76,83.91,83.75,83.87,112052.0,57.4403,57.5432,57.4335,57.5158,112052.0
2018-07-20 12:05:00,83.9,83.92,83.58,83.58,85086.0,57.5363,57.55,57.3169,57.3169,85086.0
2018-07-20 12:10:00,83.58,83.63,83.53,83.59,60404.0,57.3169,57.3512,57.2826,57.3237,60404.0
2018-07-20 12:15:00,83.59,83.65,83.43,83.51,48467.0,57.3237,57.3649,57.214,57.2689,48467.0
2018-07-20 12:20:00,83.5,83.64,83.49,83.62,89205.0,57.262,57.358,57.2552,57.3443,89205.0
2018-07-20 12:25:00,83.61,83.71,83.61,83.7,31497.0,57.3375,57.406,57.3375,57.3992,31497.0
2018-07-20 12:30:00,83.7,83.7,83.57,83.57,43683.0,57.3992,57.3992,57.31,57.31,43683.0
2018-07-20 12:35:00,83.57,83.64,83.53,83.63,57468.0,57.31,57.358,57.2826,57.3512,57468.0
2018-07-20 12:40:00,83.62,83.77,83.62,83.76,49515.0,57.3443,57.4472,57.3443,57.4403,49515.0
2018-07-20 12:45:00,83.75,83.86,83.73,83.86,56827.0,57.4335,57.5089,57.4198,57.5089,56827.0
2018-07-20 12:50:00,83.86,83.89,83.83,83.87,82483.0,57.5089,57.5295,57.4883,57.5158,82483.0
2018-07-20 12:55:00,83.87,83.89,83.82,83.84,49176.0,57.5158,57.5295,57.4815,57.4952,49176.0
2018-07-20 13:00:00,83.84,83.87,83.83,83.84,36455.0,57.4952,57.5158,57.4883,57.4952,36455.0
2018-07-20 13:05:00,83.84,83.86,83.81,83.85,70850.0,57.4952,57.5089,57.4746,57.502,70850.0
2018-07-20 13:10:00,83.87,83.92,83.86,83.9,58257.0,57.5158,57.55,57.5089,57.5363,58257.0
2018-07-20 13:15:00,83.9,83.97,83.89,83.9,106688.0,57.5363,57.5843,57.5295,57.5363,106688.0
2018-07-20 13:20:00,83.9,83.9,83.69,83.75,87628.0,57.5363,57.5363,57.3923,57.4335,87628.0
2018-07-20 13:25:00,83.76,83.84,83.72,83.74,56439.0,57.4403,57.4952,57.4129,57.4266,56439.0
2018-07-20 13:30:00,83.75,83.8,83.74,83.79,43143.0,57.4335,57.4678,57.4266,57.4609,43143.0
2018-07-20 13:35:00,83.81,83.82,83.57,83.57,33767.0,57.4746,57.4815,57.31,57.31,33767.0
2018-07-20 13:40:00,83.59,83.68,83.56,83.64,38146.0,57.3237,57.3855,57.3032,57.358,38146.0
2018-07-20 13:45:00,83.63,83.67,83.57,83.63,37120.0,57.3512,57.3786,57.31,57.3512,37120.0
2018-07-20 13:50:00,83.62,83.72,83.61,83.68,25379.0,57.3443,57.4129,57.3375,57.3855,25379.0
2018-07-20 13:55:00,83.68,83.71,83.65,83.7,37659.0,57.3855,57.406,57.3649,57.3992,37659.0
2018-07-20 14:00:00,83.7,83.8,83.69,83.79,31675.0,57.3992,57.4678,57.3923,57.4609,31675.0
2018-07-20 14:05:00,83.78,83.88,83.78,83.83,47459.0,57.454,57.5226,57.454,57.4883,47459.0
2018-07-20 14:10:00,83.82,83.86,83.79,83.82,44328.0,57.4815,57.5089,57.4609,57.4815,44328.0
2018-07-20 14:15:00,83.83,83.85,83.76,83.84,33485.0,57.4883,57.502,57.4403,57.4952,33485.0
2018-07-20 14:20:00,83.84,83.85,83.74,83.79,71774.0,57.4952,57.502,57.4266,57.4609,71774.0
2018-07-20 14:25:00,83.78,83.82,83.74,83.81,61651.0,57.454,57.4815,57.4266,57.4746,61651.0
2018-07-20 14:30:00,83.81,83.92,83.81,83.89,81141.0,57.4746,57.55,57.4746,57.5295,81141.0
2018-07-20 14:35:00,83.9,83.96,83.89,83.95,119708.0,57.5363,57.5775,57.5295,57.5706,119708.0
2018-07-20 14:40:00,83.95,84.02,83.93,83.98,123084.0,57.5706,57.6186,57.5569,57.5912,123084.0
2018-07-20 14:45:00,83.98,84.04,83.98,84.0,103611.0,57.5912,57.6323,57.5912,57.6049,103611.0
2018-07-20 14:50:00,84.0,84.13,83.99,84.06,103650.0,57.6049,57.6941,57.5981,57.6461,103650.0
2018-07-20 14:55:00,84.06,84.13,84.03,84.11,90443.0,57.6461,57.6941,57.6255,57.6803,90443.0
2018-07-20 15:00:00,84.11,84.11,83.85,83.9,110022.0,57.6803,57.6803,57.502,57.5363,110022.0
2018-07-20 15:05:00,83.89,84.01,83.88,83.92,78108.0,57.5295,57.6118,57.5226,57.55,78108.0
2018-07-20 15:10:00,83.92,83.99,83.9,83.97,76107.0,57.55,57.5981,57.5363,57.5843,76107.0
2018-07-20 15:15:00,83.97,84.0,83.91,84.0,55966.0,57.5843,57.6049,57.5432,57.6049,55966.0
2018-07-20 15:20:00,84.0,84.02,83.97,84.0,64401.0,57.6049,57.6186,57.5843,57.6049,64401.0
2018-07-20 15:25:00,84.0,84.05,83.97,84.04,60378.0,57.6049,57.6392,57.5843,57.6323,60378.0
2018-07-20 15:30:00,84.04,84.06,83.94,84.03,109585.0,57.6323,57.6461,57.5638,57.6255,109585.0
2018-07-20 15:35:00,84.05,84.06,84.0,84.03,116786.0,57.6392,57.6461,57.6049,57.6255,116786.0
2018-07-20 15:40:00,84.03,84.19,84.03,84.17,162446.0,57.6255,57.7352,57.6255,57.7215,162446.0
2018-07-20 15:45:00,84.16,84.24,84.1,84.23,181792.0,57.7146,57.7695,57.6735,57.7626,181792.0
2018-07-20 15:50:00,84.23,84.29,84.18,84.26,298744.0,57.7626,57.8038,57.7283,57.7832,298744.0
2018-07-20 15:55:00,84.26,84.43,84.21,84.32,657476.0,57.7832,57.8998,57.7489,57.8244,657476.0
2018-07-23 09:30:00,83.42,83.53,82.63,83.08,368712.0,57.2072,57.2826,56.6654,56.974,368712.0
2018-07-23 09:35:00,83.16,83.29,82.79,83.22,123308.0,57.0289,57.118,56.7751,57.07,123308.0
2018-07-23 09:40:00,83.23,83.39,83.08,83.29,140291.0,57.0769,57.1866,56.974,57.118,140291.0
2018-07-23 09:45:00,83.3,83.57,83.25,83.43,97299.0,57.1249,57.31,57.0906,57.214,97299.0
2018-07-23 09:50:00,83.43,83.51,83.29,83.49,112816.0,57.214,57.2689,57.118,57.2552,112816.0
2018-07-23 09:55:00,83.49,83.61,83.34,83.34,118382.0,57.2552,57.3375,57.1523,57.1523,118382.0
2018-07-23 10:00:00,83.35,83.43,83.28,83.38,102963.0,57.1592,57.214,57.1112,57.1797,102963.0
2018-07-23 10:05:00,83.38,83.39,83.11,83.21,98992.0,57.1797,57.1866,56.9946,57.0631,98992.0
2018-07-23 10:10:00,83.21,83.35,83.15,83.25,75465.0,57.0631,57.1592,57.022,57.0906,75465.0
2018-07-23 10:15:00,83.24,83.34,83.22,83.3,58684.0,57.0837,57.1523,57.07,57.1249,58684.0
2018-07-23 10:20:00,83.3,83.5,83.28,83.44,106638.0,57.1249,57.262,57.1112,57.2209,106638.0
2018-07-23 10:25:00,83.44,83.52,83.43,83.52,55075.0,57.2209,57.2757,57.214,57.2757,55075.0
2018-07-23 10:30:00,83.53,83.61,83.42,83.46,105242.0,57.2826,57.3375,57.2072,57.2346,105242.0
2018-07-23 10:35:00,83.45,83.53,83.43,83.52,47469.0,57.2277,57.2826,57.214,57.2757,47469.0
2018-07-23 10:40:00,83.53,83.71,83.52,83.68,62443.0,57.2826,57.406,57.2757,57.3855,62443.0
2018-07-23 10:45:00,83.69,83.7,83.49,83.56,40512.0,57.3923,57.3992,57.2552,57.3032,40512.0
2018-07-23 10:50:00,83.57,83.6,83.47,83.52,38286.0,57.31,57.3306,57.2414,57.2757,38286.0
2018-07-23 10:55:00,83.51,83.52,83.37,83.42,51532.0,57.2689,57.2757,57.1729,57.2072,51532.0
2018-07-23 11:00:00,83.41,83.43,83.3,83.39,60433.0,57.2003,57.214,57.1249,57.1866,60433.0
2018-07-23 11:05:00,83.41,83.55,83.38,83.46,56419.0,57.2003,57.2963,57.1797,57.2346,56419.0
2018-07-23 11:10:00,83.45,83.52,83.41,83.45,55554.0,57.2277,57.2757,57.2003,57.2277,55554.0
2018-07-23 11:15:00,83.45,83.48,83.38,83.43,62768.0,57.2277,57.2483,57.1797,57.214,62768.0
2018-07-23 11:20:00,83.43,83.57,83.42,83.53,54575.0,57.214,57.31,57.2072,57.2826,54575.0
2018-07-23 11:25:00,83.52,83.54,83.24,83.25,44857.0,57.2757,57.2895,57.0837,57.0906,44857.0
2018-07-23 11:30:00,83.25,83.42,83.11,83.11,148699.0,57.0906,57.2072,56.9946,56.9946,148699.0
2018-07-23 11:35:00,83.13,83.13,82.81,82.95,112174.0,57.0083,57.0083,56.7888,56.8848,112174.0
2018-07-23 11:40:00,82.96,83.04,82.91,82.95,96829.0,56.8917,56.9466,56.8574,56.8848,96829.0
2018-07-23 11:45:00,82.95,82.99,82.91,82.92,63007.0,56.8848,56.9123,56.8574,56.8643,63007.0
2018-07-23 11:50:00,82.93,82.97,82.83,82.97,74278.0,56.8711,56.8986,56.8026,56.8986,74278.0
2018-07-23 11:55:00,82.97,82.98,82.88,82.93,40668.0,56.8986,56.9054,56.8368,56.8711,40668.0
2018-07-23 12:00:00,82.94,83.01,82.94,82.96,35696.0,56.878,56.926,56.878,56.8917,35696.0
2018-07-23 12:05:00,82.95,83.05,82.95,83.05,40108.0,56.8848,56.9534,56.8848,56.9534,40108.0
2018-07-23 12:10:00,83.06,83.06,82.94,82.96,30875.0,56.9603,56.9603,56.878,56.8917,30875.0
2018-07-23 12:15:00,82.97,83.01,82.89,82.89,34458.0,56.8986,56.926,56.8437,56.8437,34458.0
2018-07-23 12:20:00,82.91,82.99,82.89,82.95,38752.0,56.8574,56.9123,56.8437,56.8848,38752.0
2018-07-23 12:25:00,82.96,82.99,82.94,82.99,29273.0,56.8917,56.9123,56.878,56.9123,29273.0
2018-07-23 12:30:00,83.0,83.0,82.92,82.99,36963.0,56.9191,56.9191,56.8643,56.9123,36963.0
2018-07-23 12:35:00,83.0,83.02,82.92,82.92,17660.0,56.9191,56.9329,56.8643,56.8643,17660.0
2018-07-23 12:40:00,82.94,82.98,82.92,82.95,34377.0,56.878,56.9054,56.8643,56.8848,34377.0
2018-07-23 12:45:00,82.96,82.98,82.94,82.96,24869.0,56.8917,56.9054,56.878,56.8917,24869.0
2018-07-23 12:50:00,82.97,82.99,82.95,82.97,29981.0,56.8986,56.9123,56.8848,56.8986,29981.0
2018-07-23 12:55:00,82.96,82.97,82.94,82.96,29893.0,56.8917,56.8986,56.878,56.8917,29893.0
2018-07-23 13:00:00,82.96,82.98,82.94,82.94,48887.0,56.8917,56.9054,56.878,56.878,48887.0
2018-07-23 13:05:00,82.94,82.95,82.88,82.94,50652.0,56.878,56.8848,56.8368,56.878,50652.0
2018-07-23 13:10:00,82.94,82.95,82.9,82.91,44939.0,56.878,56.8848,56.8506,56.8574,44939.0
2018-07-23 13:15:00,82.91,82.98,82.9,82.92,66613.0,56.8574,56.9054,56.8506,56.8643,66613.0
2018-07-23 13:20:00,82.93,82.95,82.91,82.95,45435.0,56.8711,56.8848,56.8574,56.8848,45435.0
2018-07-23 13:25:00,82.94,82.96,82.91,82.95,26039.0,56.878,56.8917,56.8574,56.8848,26039.0
2018-07-23 13:30:00,82.95,82.97,82.93,82.95,41381.0,56.8848,56.8986,56.8711,56.8848,41381.0
2018-07-23 13:35:00,82.95,83.1,82.93,83.1,38846.0,56.8848,56.9877,56.8711,56.9877,38846.0
2018-07-23 13:40:00,83.1,83.11,82.97,82.98,28758.0,56.9877,56.9946,56.8986,56.9054,28758.0
2018-07-23 13:45:00,82.98,83.07,82.98,83.05,36838.0,56.9054,56.9671,56.9054,56.9534,36838.0
2018-07-23 13:50:00,83.05,83.17,83.03,83.16,54586.0,56.9534,57.0357,56.9397,57.0289,54586.0
2018-07-23 13:55:00,83.17,83.27,83.16,83.17,61358.0,57.0357,57.1043,57.0289,57.0357,61358.0
2018-07-23 14:00:00,83.17,83.18,83.12,83.15,58208.0,57.0357,57.0426,57.0014,57.022,58208.0
2018-07-23 14:05:00,83.16,83.17,83.08,83.1,37483.0,57.0289,57.0357,56.974,56.9877,37483.0
2018-07-23 14:10:00,83.09,83.2,83.09,83.19,34711.0,56.9809,57.0563,56.9809,57.0494,34711.0
2018-07-23 14:15:00,83.19,83.22,83.15,83.16,61372.0,57.0494,57.07,57.022,57.0289,61372.0
2018-07-23 14:20:00,83.17,83.23,83.15,83.17,47194.0,57.0357,57.0769,57.022,57.0357,47194.0
2018-07-23 14:25:00,83.17,83.21,83.14,83.19,39328.0,57.0357,57.0631,57.0151,57.0494,39328.0
2018-07-23 14:30:00,83.19,83.21,83.15,83.19,22065.0,57.0494,57.0631,57.022,57.0494,22065.0
2018-07-23 14:35:00,83.19,83.26,83.18,83.23,33612.0,57.0494,57.0974,57.0426,57.0769,33612.0
2018-07-23 14:40:00,83.22,83.23,83.17,83.23,34537.0,57.07,57.0769,57.0357,57.0769,34537.0
2018-07-23 14:45:00,83.23,83.25,83.2,83.25,17265.0,57.0769,57.0906,57.0563,57.0906,17265.0
2018-07-23 14:50:00,83.25,83.3,83.24,83.29,27011.0,57.0906,57.1249,57.0837,57.118,27011.0
2018-07-23 14:55:00,83.3,83.33,83.27,83.31,30647.0,57.1249,57.1454,57.1043,57.1317,30647.0
2018-07-23 15:00:00,83.31,83.37,83.28,83.3,33227.0,57.1317,57.1729,57.1112,57.1249,33227.0
2018-07-23 15:05:00,83.3,83.34,83.27,83.3,68999.0,57.1249,57.1523,57.1043,57.1249,68999.0
2018-07-23 15:10:00,83.3,83.33,83.26,83.27,49984.0,57.1249,57.1454,57.0974,57.1043,49984.0
2018-07-23 15:15:00,83.26,83.27,83.21,83.26,51100.0,57.0974,57.1043,57.0631,57.0974,51100.0
2018-07-23 15:20:00,83.26,83.26,83.16,83.16,42281.0,57.0974,57.0974,57.0289,57.0289,42281.0
2018-07-23 15:25:00,83.17,83.17,83.04,83.05,54265.0,57.0357,57.0357,56.9466,56.9534,54265.0
2018-07-23 15:30:00,83.04,83.25,83.04,83.24,83879.0,56.9466,57.0906,56.9466,57.0837,83879.0
2018-07-23 15:35:00,83.23,83.27,83.2,83.23,43953.0,57.0769,57.1043,57.0563,57.0769,43953.0
2018-07-23 15:40:00,83.23,83.26,83.16,83.17,63395.0,57.0769,57.0974,57.0289,57.0357,63395.0
2018-07-23 15:45:00,83.16,83.21,83.13,83.17,99845.0,57.0289,57.0631,57.0083,57.0357,99845.0
2018-07-23 15:50:00,83.17,83.23,83.16,83.2,144311.0,57.0357,57.0769,57.0289,57.0563,144311.0
2018-07-23 15:55:00,83.2,83.24,83.18,83.23,246184.0,57.0563,57.0837,57.0426,57.0769,246184.0
2018-07-24 09:30:00,83.18,83.48,82.88,83.2,151758.0,57.0426,57.2483,56.8368,57.0563,151758.0
2018-07-24 09:35:00,83.22,83.6,83.13,83.57,72609.0,57.07,57.3306,57.0083,57.31,72609.0
2018-07-24 09:40:00,83.57,83.85,83.54,83.55,35357.0,57.31,57.502,57.2895,57.2963,35357.0
2018-07-24 09:45:00,83.54,83.6,83.37,83.5,54076.0,57.2895,57.3306,57.1729,57.262,54076.0
2018-07-24 09:50:00,83.49,83.57,83.38,83.51,46444.0,57.2552,57.31,57.1797,57.2689,46444.0
2018-07-24 09:55:00,83.51,83.68,83.4,83.48,54753.0,57.2689,57.3855,57.1934,57.2483,54753.0
2018-07-24 10:00:00,83.48,83.56,83.44,83.48,54583.0,57.2483,57.3032,57.2209,57.2483,54583.0
2018-07-24 10:05:00,83.48,83.54,83.39,83.45,57288.0,57.2483,57.2895,57.1866,57.2277,57288.0
2018-07-24 10:10:00,83.45,83.57,83.39,83.39,67329.0,57.2277,57.31,57.1866,57.1866,67329.0
2018-07-24 10:15:00,83.4,83.69,83.39,83.65,40188.0,57.1934,57.3923,57.1866,57.3649,40188.0
2018-07-24 10:20:00,83.66,83.76,83.61,83.71,57553.0,57.3717,57.4403,57.3375,57.406,57553.0
2018-07-24 10:25:00,83.71,83.76,83.64,83.64,42661.0,57.406,57.4403,57.358,57.358,42661.0
2018-07-24 10:30:00,83.64,83.67,83.55,83.62,31457.0,57.358,57.3786,57.2963,57.3443,31457.0
2018-07-24 10:35:00,83.63,83.67,83.55,83.65,43978.0,57.3512,57.3786,57.2963,57.3649,43978.0
2018-07-24 10:40:00,83.65,83.72,83.61,83.71,40339.0,57.3649,57.4129,57.3375,57.406,40339.0
2018-07-24 10:45:00,83.71,83.79,83.64,83.78,51689.0,57.406,57.4609,57.358,57.454,51689.0
2018-07-24 10:50:00,83.79,83.82,83.73,83.77,41611.0,57.4609,57.4815,57.4198,57.4472,41611.0
2018-07-24 10:55:00,83.77,83.81,83.74,83.76,28542.0,57.4472,57.4746,57.4266,57.4403,28542.0
2018-07-24 11:00:00,83.76,83.8,83.67,83.71,43174.0,57.4403,57.4678,57.3786,57.406,43174.0
2018-07-24 11:05:00,83.71,83.74,83.57,83.65,114934.0,57.406,57.4266,57.31,57.3649,114934.0
2018-07-24 11:10:00,83.64,83.66,83.59,83.59,76669.0,57.358,57.3717,57.3237,57.3237,76669.0
2018-07-24 11:15:00,83.58,83.65,83.57,83.63,34097.0,57.3169,57.3649,57.31,57.3512,34097.0
2018-07-24 11:20:00,83.63,83.78,83.63,83.72,62085.0,57.3512,57.454,57.3512,57.4129,62085.0
2018-07-24 11:25:00,83.72,83.72,83.61,83.64,29735.0,57.4129,57.4129,57.3375,57.358,29735.0
2018-07-24 11:30:00,83.63,83.63,83.54,83.56,31575.0,57.3512,57.3512,57.2895,57.3032,31575.0
2018-07-24 11:35:00,83.56,83.65,83.52,83.62,37081.0,57.3032,57.3649,57.2757,57.3443,37081.0
2018-07-24 11:40:00,83.63,83.66,83.54,83.57,80848.0,57.3512,57.3717,57.2895,57.31,80848.0
2018-07-24 11:45:00,83.58,83.6,83.51,83.55,41264.0,57.3169,57.3306,57.2689,57.2963,41264.0
2018-07-24 11:50:00,83.54,83.65,83.49,83.64,39694.0,57.2895,57.3649,57.2552,57.358,39694.0
2018-07-24 11:55:00,83.65,83.8,83.64,83.79,27362.0,57.3649,57.4678,57.358,57.4609,27362.0
2018-07-24 12:00:00,83.79,83.97,83.76,83.96,51187.0,57.4609,57.5843,57.4403,57.5775,51187.0
2018-07-24 12:05:00,83.96,84.08,83.94,84.06,64672.0,57.5775,57.6598,57.5638,57.6461,64672.0
2018-07-24 12:10:00,84.07,84.14,84.05,84.08,34192.0,57.6529,57.7009,57.6392,57.6598,34192.0
2018-07-24 12:15:00,84.06,84.17,84.05,84.13,27290.0,57.6461,57.7215,57.6392,57.6941,27290.0
2018-07-24 12:20:00,84.13,84.14,84.05,84.07,18185.0,57.6941,57.7009,57.6392,57.6529,18185.0
2018-07-24 12:25:00,84.07,84.14,84.06,84.14,19281.0,57.6529,57.7009,57.6461,57.7009,19281.0
2018-07-24 12:30:00,84.14,84.14,84.01,84.02,30895.0,57.7009,57.7009,57.6118,57.6186,30895.0
2018-07-24 12:35:00,84.01,84.02,83.91,83.92,27793.0,57.6118,57.6186,57.5432,57.55,27793.0
2018-07-24 12:40:00,83.92,83.99,83.89,83.97,31103.0,57.55,57.5981,57.5295,57.5843,31103.0
2018-07-24 12:45:00,83.97,84.09,83.97,84.01,54060.0,57.5843,57.6666,57.5843,57.6118,54060.0
2018-07-24 12:50:00,84.02,84.06,83.96,83.96,39863.0,57.6186,57.6461,57.5775,57.5775,39863.0
2018-07-24 12:55:00,83.96,83.97,83.89,83.93,27869.0,57.5775,57.5843,57.5295,57.5569,27869.0
2018-07-24 13:00:00,83.92,83.93,83.87,83.87,153349.0,57.55,57.5569,57.5158,57.5158,153349.0
2018-07-24 13:05:00,83.86,83.87,83.77,83.77,47664.0,57.5089,57.5158,57.4472,57.4472,47664.0
2018-07-24 13:10:00,83.77,83.77,83.66,83.66,38885.0,57.4472,57.4472,57.3717,57.3717,38885.0
2018-07-24 13:15:00,83.66,83.67,83.55,83.58,41698.0,57.3717,57.3786,57.2963,57.3169,41698.0
2018-07-24 13:20:00,83.57,83.59,83.5,83.56,54069.0,57.31,57.3237,57.262,57.3032,54069.0
2018-07-24 13:25:00,83.55,83.68,83.54,83.68,66507.0,57.2963,57.3855,57.2895,57.3855,66507.0
2018-07-24 13:30:00,83.69,83.7,83.54,83.58,46522.0,57.3923,57.3992,57.2895,57.3169,46522.0
2018-07-24 13:35:00,83.59,83.6,83.52,83.53,56367.0,57.3237,57.3306,57.2757,57.2826,56367.0
2018-07-24 13:40:00,83.53,83.54,83.52,83.53,35499.0,57.2826,57.2895,57.2757,57.2826,35499.0
2018-07-24 13:45:00,83.54,83.54,83.48,83.54,59074.0,57.2895,57.2895,57.2483,57.2895,59074.0
2018-07-24 13:50:00,83.53,83.54,83.45,83.46,44407.0,57.2826,57.2895,57.2277,57.2346,44407.0
2018-07-24 13:55:00,83.47,83.47,83.39,83.41,28866.0,57.2414,57.2414,57.1866,57.2003,28866.0
2018-07-24 14:00:00,83.41,83.46,83.39,83.45,28255.0,57.2003,57.2346,57.1866,57.2277,28255.0
2018-07-24 14:05:00,83.45,83.45,83.37,83.41,45346.0,57.2277,57.2277,57.1729,57.2003,45346.0
2018-07-24 14:10:00,83.4,83.42,83.36,83.37,33409.0,57.1934,57.2072,57.166,57.1729,33409.0
2018-07-24 14:15:00,83.36,83.4,83.34,83.38,38624.0,57.166,57.1934,57.1523,57.1797,38624.0
2018-07-24 14:20:00,83.38,83.41,83.37,83.39,32678.0,57.1797,57.2003,57.1729,57.1866,32678.0
2018-07-24 14:25:00,83.39,83.4,83.36,83.39,20265.0,57.1866,57.1934,57.166,57.1866,20265.0
2018-07-24 14:30:00,83.4,83.43,83.34,83.43,260012.0,57.1934,57.214,57.1523,57.214,260012.0
2018-07-24 14:35:00,83.42,83.49,83.32,83.33,44573.0,57.2072,57.2552,57.1386,57.1454,44573.0
2018-07-24 14:40:00,83.32,83.46,83.32,83.39,42598.0,57.1386,57.2346,57.1386,57.1866,42598.0
2018-07-24 14:45:00,83.38,83.45,83.35,83.42,93095.0,57.1797,57.2277,57.1592,57.2072,93095.0
2018-07-24 14:50:00,83.41,83.43,83.3,83.32,132724.0,57.2003,57.214,57.1249,57.1386,132724.0
2018-07-24 14:55:00,83.31,83.38,83.3,83.31,41927.0,57.1317,57.1797,57.1249,57.1317,41927.0
2018-07-24 15:00:00,83.31,83.42,83.29,83.36,44180.0,57.1317,57.2072,57.118,57.166,44180.0
2018-07-24 15:05:00,83.36,83.37,83.33,83.34,29052.0,57.166,57.1729,57.1454,57.1523,29052.0
2018-07-24 15:10:00,83.33,83.44,83.33,83.43,48929.0,57.1454,57.2209,57.1454,57.214,48929.0
2018-07-24 15:15:00,83.43,83.45,83.38,83.39,74885.0,57.214,57.2277,57.1797,57.1866,74885.0
2018-07-24 15:20:00,83.4,83.41,83.37,83.4,58247.0,57.1934,57.2003,57.1729,57.1934,58247.0
2018-07-24 15:25:00,83.4,83.43,83.36,83.43,112511.0,57.1934,57.214,57.166,57.214,112511.0
2018-07-24 15:30:00,83.43,83.5,83.4,83.46,75986.0,57.214,57.262,57.1934,57.2346,75986.0
2018-07-24 15:35:00,83.46,83.53,83.45,83.52,59300.0,57.2346,57.2826,57.2277,57.2757,59300.0
2018-07-24 15:40:00,83.51,83.53,83.48,83.49,63296.0,57.2689,57.2826,57.2483,57.2552,63296.0
2018-07-24 15:45:00,83.48,83.52,83.42,83.51,103677.0,57.2483,57.2757,57.2072,57.2689,103677.0
2018-07-24 15:50:00,83.51,83.56,83.48,83.56,178866.0,57.2689,57.3032,57.2483,57.3032,178866.0
2018-07-24 15:55:00,83.55,83.69,83.55,83.57,450911.0,57.2963,57.3923,57.2963,57.31,450911.0
2018-07-25 09:30:00,84.43,84.45,84.22,84.43,153887.0,57.8998,57.9135,57.7558,57.8998,153887.0
2018-07-25 09:35:00,84.46,84.71,84.45,84.64,86269.0,57.9204,58.0918,57.9135,58.0438,86269.0
2018-07-25 09:40:00,84.67,84.74,84.36,84.4,51818.0,58.0644,58.1124,57.8518,57.8792,51818.0
2018-07-25 09:45:00,84.4,84.71,84.35,84.54,57230.0,57.8792,58.0918,57.8449,57.9752,57230.0
2018-07-25 09:50:00,84.54,84.64,84.5,84.59,53599.0,57.9752,58.0438,57.9478,58.0095,53599.0
2018-07-25 09:55:00,84.58,84.78,84.57,84.68,59319.0,58.0027,58.1398,57.9958,58.0712,59319.0
2018-07-25 10:00:00,84.68,84.69,84.52,84.55,59398.0,58.0712,58.0781,57.9615,57.9821,59398.0
2018-07-25 10:05:00,84.54,84.64,84.51,84.62,63195.0,57.9752,58.0438,57.9547,58.0301,63195.0
2018-07-25 10:10:00,84.62,84.83,84.54,84.81,62343.0,58.0301,58.1741,57.9752,58.1604,62343.0
2018-07-25 10:15:00,84.81,84.9,84.75,84.8,52216.0,58.1604,58.2221,58.1192,58.1535,52216.0
2018-07-25 10:20:00,84.81,84.95,84.81,84.92,57347.0,58.1604,58.2564,58.1604,58.2358,57347.0
2018-07-25 10:25:00,84.92,84.96,84.79,84.8,74110.0,58.2358,58.2633,58.1467,58.1535,74110.0
2018-07-25 10:30:00,84.82,84.82,84.65,84.71,83224.0,58.1672,58.1672,58.0507,58.0918,83224.0
2018-07-25 10:35:00,84.7,84.75,84.63,84.67,67188.0,58.085,58.1192,58.0369,58.0644,67188.0
2018-07-25 10:40:00,84.68,84.7,84.57,84.67,63787.0,58.0712,58.085,57.9958,58.0644,63787.0
2018-07-25 10:45:00,84.67,84.69,84.55,84.56,72698.0,58.0644,58.0781,57.9821,57.9889,72698.0
2018-07-25 10:50:00,84.57,84.65,84.41,84.54,68933.0,57.9958,58.0507,57.8861,57.9752,68933.0
2018-07-25 10:55:00,84.51,84.54,84.42,84.49,100713.0,57.9547,57.9752,57.8929,57.9409,100713.0
2018-07-25 11:00:00,84.49,84.53,84.39,84.4,71965.0,57.9409,57.9684,57.8724,57.8792,71965.0
2018-07-25 11:05:00,84.4,84.57,84.4,84.52,70614.0,57.8792,57.9958,57.8792,57.9615,70614.0
2018-07-25 11:10:00,84.52,84.65,84.52,84.62,60131.0,57.9615,58.0507,57.9615,58.0301,60131.0
2018-07-25 11:15:00,84.6,84.73,84.58,84.68,63576.0,58.0164,58.1055,58.0027,58.0712,63576.0
2018-07-25 11:20:00,84.68,84.68,84.58,84.6,70144.0,58.0712,58.0712,58.0027,58.0164,70144.0
2018-07-25 11:25:00,84.59,84.71,84.57,84.59,47984.0,58.0095,58.0918,57.9958,58.0095,47984.0
2018-07-25 11:30:00,84.58,84.59,84.5,84.51,52451.0,58.0027,58.0095,57.9478,57.9547,52451.0
2018-07-25 11:35:00,84.5,84.59,84.46,84.48,49539.0,57.9478,58.0095,57.9204,57.9341,49539.0
2018-07-25 11:40:00,84.48,84.51,84.25,84.25,78327.0,57.9341,57.9547,57.7764,57.7764,78327.0
2018-07-25 11:45:00,84.25,84.26,84.13,84.14,83937.0,57.7764,57.7832,57.6941,57.7009,83937.0
2018-07-25 11:50:00,84.13,84.14,83.83,83.91,90957.0,57.6941,57.7009,57.4883,57.5432,90957.0
2018-07-25 11:55:00,83.91,84.0,83.81,83.81,80116.0,57.5432,57.6049,57.4746,57.4746,80116.0
2018-07-25 12:00:00,83.81,83.82,83.65,83.7,75631.0,57.4746,57.4815,57.3649,57.3992,75631.0
2018-07-25 12:05:00,83.7,83.76,83.55,83.55,67953.0,57.3992,57.4403,57.2963,57.2963,67953.0
2018-07-25 12:10:00,83.56,83.68,83.53,83.64,48992.0,57.3032,57.3855,57.2826,57.358,48992.0
2018-07-25 12:15:00,83.65,83.71,83.58,83.61,57202.0,57.3649,57.406,57.3169,57.3375,57202.0
2018-07-25 12:20:00,83.6,83.69,83.54,83.69,49473.0,57.3306,57.3923,57.2895,57.3923,49473.0
2018-07-25 12:25:00,83.7,83.8,83.66,83.78,61565.0,57.3992,57.4678,57.3717,57.454,61565.0
2018-07-25 12:30:00,83.78,83.79,83.62,83.62,27875.0,57.454,57.4609,57.3443,57.3443,27875.0
2018-07-25 12:35:00,83.61,83.62,83.53,83.59,27865.0,57.3375,57.3443,57.2826,57.3237,27865.0
2018-07-25 12:40:00,83.58,83.6,83.51,83.53,29852.0,57.3169,57.3306,57.2689,57.2826,29852.0
2018-07-25 12:45:00,83.53,83.66,83.52,83.66,34079.0,57.2826,57.3717,57.2757,57.3717,34079.0
2018-07-25 12:50:00,83.67,83.67,83.55,83.61,24928.0,57.3786,57.3786,57.2963,57.3375,24928.0
2018-07-25 12:55:00,83.6,83.63,83.56,83.57,22571.0,57.3306,57.3512,57.3032,57.31,22571.0
2018-07-25 13:00:00,83.57,83.58,83.45,83.51,37547.0,57.31,57.3169,57.2277,57.2689,37547.0
2018-07-25 13:05:00,83.52,83.56,83.5,83.52,31089.0,57.2757,57.3032,57.262,57.2757,31089.0
2018-07-25 13:10:00,83.51,83.53,83.48,83.5,23420.0,57.2689,57.2826,57.2483,57.262,23420.0
2018-07-25 13:15:00,83.5,83.52,83.46,83.5,24911.0,57.262,57.2757,57.2346,57.262,24911.0
2018-07-25 13:20:00,83.51,83.56,83.49,83.51,20938.0,57.2689,57.3032,57.2552,57.2689,20938.0
2018-07-25 13:25:00,83.51,83.52,83.44,83.46,29699.0,57.2689,57.2757,57.2209,57.2346,29699.0
2018-07-25 13:30:00,83.45,83.5,83.45,83.47,18126.0,57.2277,57.262,57.2277,57.2414,18126.0
2018-07-25 13:35:00,83.46,83.56,83.46,83.53,32176.0,57.2346,57.3032,57.2346,57.2826,32176.0
2018-07-25 13:40:00,83.55,83.62,83.55,83.57,23556.0,57.2963,57.3443,57.2963,57.31,23556.0
2018-07-25 13:45:00,83.59,83.66,83.57,83.63,20663.0,57.3237,57.3717,57.31,57.3512,20663.0
2018-07-25 13:50:00,83.64,83.64,83.59,83.63,40672.0,57.358,57.358,57.3237,57.3512,40672.0
2018-07-25 13:55:00,83.62,83.65,83.59,83.64,25441.0,57.3443,57.3649,57.3237,57.358,25441.0
2018-07-25 14:00:00,83.64,83.68,83.56,83.66,38716.0,57.358,57.3855,57.3032,57.3717,38716.0
2018-07-25 14:05:00,83.66,83.77,83.66,83.76,21449.0,57.3717,57.4472,57.3717,57.4403,21449.0
2018-07-25 14:10:00,83.77,83.78,83.73,83.73,26672.0,57.4472,57.454,57.4198,57.4198,26672.0
2018-07-25 14:15:00,83.74,83.75,83.67,83.68,23142.0,57.4266,57.4335,57.3786,57.3855,23142.0
2018-07-25 14:20:00,83.68,83.68,83.58,83.6,30619.0,57.3855,57.3855,57.3169,57.3306,30619.0
2018-07-25 14:25:00,83.6,83.62,83.54,83.55,22143.0,57.3306,57.3443,57.2895,57.2963,22143.0
2018-07-25 14:30:00,83.54,83.59,83.53,83.55,37801.0,57.2895,57.3237,57.2826,57.2963,37801.0
2018-07-25 14:35:00,83.57,83.62,83.56,83.6,27558.0,57.31,57.3443,57.3032,57.3306,27558.0
2018-07-25 14:40:00,83.59,83.59,83.52,83.56,34916.0,57.3237,57.3237,57.2757,57.3032,34916.0
2018-07-25 14:45:00,83.56,83.64,83.56,83.63,56593.0,57.3032,57.358,57.3032,57.3512,56593.0
2018-07-25 14:50:00,83.63,83.64,83.56,83.58,49096.0,57.3512,57.358,57.3032,57.3169,49096.0
2018-07-25 14:55:00,83.58,83.6,83.55,83.58,23037.0,57.3169,57.3306,57.2963,57.3169,23037.0
2018-07-25 15:00:00,83.57,83.61,83.49,83.51,48329.0,57.31,57.3375,57.2552,57.2689,48329.0
2018-07-25 15:05:00,83.51,83.52,83.47,83.49,32041.0,57.2689,57.2757,57.2414,57.2552,32041.0
2018-07-25 15:10:00,83.48,83.55,83.48,83.49,35991.0,57.2483,57.2963,57.2483,57.2552,35991.0
2018-07-25 15:15:00,83.48,83.51,83.43,83.45,39149.0,57.2483,57.2689,57.214,57.2277,39149.0
2018-07-25 15:20:00,83.45,83.47,83.43,83.45,27826.0,57.2277,57.2414,57.214,57.2277,27826.0
2018-07-25 15:25:00,83.45,83.5,83.42,83.47,43250.0,57.2277,57.262,57.2072,57.2414,43250.0
2018-07-25 15:30:00,83.47,83.48,83.39,83.44,51187.0,57.2414,57.2483,57.1866,57.2209,51187.0
2018-07-25 15:35:00,83.44,83.68,83.43,83.61,127863.0,57.2209,57.3855,57.214,57.3375,127863.0
2018-07-25 15:40:00,83.62,83.73,83.48,83.69,88257.0,57.3443,57.4198,57.2483,57.3923,88257.0
2018-07-25 15:45:00,83.69,83.86,83.48,83.86,105641.0,57.3923,57.5089,57.2483,57.5089,105641.0
2018-07-25 15:50:00,83.87,83.99,83.48,83.87,121102.0,57.5158,57.5981,57.2483,57.5158,121102.0
2018-07-25 15:55:00,83.87,83.88,83.48,83.83,301876.0,57.5158,57.5226,57.2483,57.4883,301876.0
2018-07-26 09:30:00,84.11,84.72,83.55,83.81,231620.0,57.6803,58.0987,57.2963,57.4746,231620.0
2018-07-26 09:35:00,83.8,84.65,83.71,84.63,66686.0,57.4678,58.0507,57.406,58.0369,66686.0
2018-07-26 09:40:00,84.61,84.71,84.21,84.69,70923.0,58.0232,58.0918,57.7489,58.0781,70923.0
2018-07-26 09:45:00,84.73,84.96,84.59,84.96,108528.0,58.1055,58.2633,58.0095,58.2633,108528.0
2018-07-26 09:50:00,84.94,85.24,84.94,85.1,149119.0,58.2495,58.4553,58.2495,58.3593,149119.0
2018-07-26 09:55:00,85.1,85.36,85.09,85.17,48777.0,58.3593,58.5376,58.3524,58.4073,48777.0
2018-07-26 10:00:00,85.18,85.23,85.1,85.18,54626.0,58.4141,58.4484,58.3593,58.4141,54626.0
2018-07-26 10:05:00,85.18,85.18,84.86,84.95,74406.0,58.4141,58.4141,58.1947,58.2564,74406.0
2018-07-26 10:10:00,84.97,84.99,84.79,84.81,40184.0,58.2701,58.2838,58.1467,58.1604,40184.0
2018-07-26 10:15:00,84.81,84.92,84.73,84.8,33374.0,58.1604,58.2358,58.1055,58.1535,33374.0
2018-07-26 10:20:00,84.81,84.93,84.7,84.74,32071.0,58.1604,58.2427,58.085,58.1124,32071.0
2018-07-26 10:25:00,84.74,84.77,84.61,84.72,34179.0,58.1124,58.133,58.0232,58.0987,34179.0
2018-07-26 10:30:00,84.72,84.8,84.64,84.72,35607.0,58.0987,58.1535,58.0438,58.0987,35607.0
2018-07-26 10:35:00,84.72,84.84,84.61,84.84,35733.0,58.0987,58.181,58.0232,58.181,35733.0
2018-07-26 10:40:00,84.83,84.84,84.69,84.78,27746.0,58.1741,58.181,58.0781,58.1398,27746.0
2018-07-26 10:45:00,84.8,84.96,84.78,84.93,43462.0,58.1535,58.2633,58.1398,58.2427,43462.0
2018-07-26 10:50:00,84.93,85.05,84.92,85.02,50588.0,58.2427,58.325,58.2358,58.3044,50588.0
2018-07-26 10:55:00,85.03,85.05,84.83,84.86,57346.0,58.3113,58.325,58.1741,58.1947,57346.0
2018-07-26 11:00:00,84.84,84.92,84.75,84.9,56737.0,58.181,58.2358,58.1192,58.2221,56737.0
2018-07-26 11:05:00,84.9,84.96,84.79,84.81,45563.0,58.2221,58.2633,58.1467,58.1604,45563.0
2018-07-26 11:10:00,84.82,84.91,84.79,84.91,42666.0,58.1672,58.229,58.1467,58.229,42666.0
2018-07-26 11:15:00,84.9,84.91,84.69,84.75,50588.0,58.2221,58.229,58.0781,58.1192,50588.0
2018-07-26 11:20:00,84.74,84.75,84.56,84.56,57845.0,58.1124,58.1192,57.9889,57.9889,57845.0
2018-07-26 11:25:00,84.57,84.64,84.52,84.55,45819.0,57.9958,58.0438,57.9615,57.9821,45819.0
2018-07-26 11:30:00,84.55,84.56,84.44,84.48,63416.0,57.9821,57.9889,57.9066,57.9341,63416.0
2018-07-26 11:35:00,84.48,84.54,84.47,84.5,45342.0,57.9341,57.9752,57.9272,57.9478,45342.0
2018-07-26 11:40:00,84.51,84.61,84.49,84.56,60618.0,57.9547,58.0232,57.9409,57.9889,60618.0
2018-07-26 11:45:00,84.55,84.62,84.52,84.62,58520.0,57.9821,58.0301,57.9615,58.0301,58520.0
2018-07-26 11:50:00,84.62,84.63,84.51,84.55,68707.0,58.0301,58.0369,57.9547,57.9821,68707.0
2018-07-26 11:55:00,84.56,84.7,84.55,84.7,32628.0,57.9889,58.085,57.9821,58.085,32628.0
2018-07-26 12:00:00,84.71,84.93,84.71,84.9,36785.0,58.0918,58.2427,58.0918,58.2221,36785.0
2018-07-26 12:05:00,84.91,84.98,84.89,84.95,32531.0,58.229,58.277,58.2152,58.2564,32531.0
2018-07-26 12:10:00,84.96,84.99,84.83,84.86,42482.0,58.2633,58.2838,58.1741,58.1947,42482.0
2018-07-26 12:15:00,84.83,84.86,84.73,84.78,27792.0,58.1741,58.1947,58.1055,58.1398,27792.0
2018-07-26 12:20:00,84.78,84.83,84.71,84.8,38580.0,58.1398,58.1741,58.0918,58.1535,38580.0
2018-07-26 12:25:00,84.79,84.83,84.72,84.73,18126.0,58.1467,58.1741,58.0987,58.1055,18126.0
2018-07-26 12:30:00,84.74,84.8,84.69,84.7,22594.0,58.1124,58.1535,58.0781,58.085,22594.0
2018-07-26 12:35:00,84.7,84.76,84.67,84.75,37015.0,58.085,58.1261,58.0644,58.1192,37015.0
2018-07-26 12:40:00,84.74,84.76,84.7,84.75,74449.0,58.1124,58.1261,58.085,58.1192,74449.0
2018-07-26 12:45:00,84.74,84.74,84.59,84.61,27880.0,58.1124,58.1124,58.0095,58.0232,27880.0
2018-07-26 12:50:00,84.61,84.69,84.6,84.63,56395.0,58.0232,58.0781,58.0164,58.0369,56395.0
2018-07-26 12:55:00,84.63,84.76,84.62,84.74,45636.0,58.0369,58.1261,58.0301,58.1124,45636.0
2018-07-26 13:00:00,84.73,84.77,84.65,84.76,49432.0,58.1055,58.133,58.0507,58.1261,49432.0
2018-07-26 13:05:00,84.76,84.77,84.71,84.76,43828.0,58.1261,58.133,58.0918,58.1261,43828.0
2018-07-26 13:10:00,84.76,84.76,84.67,84.67,25732.0,58.1261,58.1261,58.0644,58.0644,25732.0
2018-07-26 13:15:00,84.67,84.75,84.62,84.69,45174.0,58.0644,58.1192,58.0301,58.0781,45174.0
2018-07-26 13:20:00,84.7,84.72,84.68,84.68,31542.0,58.085,58.0987,58.0712,58.0712,31542.0
2018-07-26 13:25:00,84.68,84.69,84.67,84.69,32136.0,58.0712,58.0781,58.0644,58.0781,32136.0
2018-07-26 13:30:00,84.69,84.77,84.67,84.69,49755.0,58.0781,58.133,58.0644,58.0781,49755.0
2018-07-26 13:35:00,84.69,84.71,84.67,84.67,29997.0,58.0781,58.0918,58.0644,58.0644,29997.0
2018-07-26 13:40:00,84.67,84.74,84.67,84.71,38223.0,58.0644,58.1124,58.0644,58.0918,38223.0
2018-07-26 13:45:00,84.7,84.79,84.7,84.78,28134.0,58.085,58.1467,58.085,58.1398,28134.0
2018-07-26 13:50:00,84.78,84.8,84.72,84.73,29669.0,58.1398,58.1535,58.0987,58.1055,29669.0
2018-07-26 13:55:00,84.72,84.73,84.65,84.67,43139.0,58.0987,58.1055,58.0507,58.0644,43139.0
2018-07-26 14:00:00,84.68,84.76,84.66,84.74,51287.0,58.0712,58.1261,58.0575,58.1124,51287.0
2018-07-26 14:05:00,84.74,84.77,84.68,84.77,44888.0,58.1124,58.133,58.0712,58.133,44888.0
2018-07-26 14:10:00,84.77,84.77,84.68,84.73,53952.0,58.133,58.133,58.0712,58.1055,53952.0
2018-07-26 14:15:00,84.73,84.78,84.69,84.75,38158.0,58.1055,58.1398,58.0781,58.1192,38158.0
2018-07-26 14:20:00,84.76,84.78,84.71,84.75,24212.0,58.1261,58.1398,58.0918,58.1192,24212.0
2018-07-26 14:25:00,84.75,84.82,84.74,84.8,28225.0,58.1192,58.1672,58.1124,58.1535,28225.0
2018-07-26 14:30:00,84.8,84.8,84.71,84.79,36826.0,58.1535,58.1535,58.0918,58.1467,36826.0
2018-07-26 14:35:00,84.8,84.85,84.76,84.82,29629.0,58.1535,58.1878,58.1261,58.1672,29629.0
2018-07-26 14:40:00,84.81,84.9,84.77,84.78,38715.0,58.1604,58.2221,58.133,58.1398,38715.0
2018-07-26 14:45:00,84.77,84.81,84.75,84.76,24703.0,58.133,58.1604,58.1192,58.1261,24703.0
2018-07-26 14:50:00,84.76,84.79,84.73,84.74,33170.0,58.1261,58.1467,58.1055,58.1124,33170.0
2018-07-26 14:55:00,84.75,84.78,84.68,84.72,39858.0,58.1192,58.1398,58.0712,58.0987,39858.0
2018-07-26 15:00:00,84.71,84.71,84.6,84.64,44742.0,58.0918,58.0918,58.0164,58.0438,44742.0
2018-07-26 15:05:00,84.64,84.64,84.59,84.62,44585.0,58.0438,58.0438,58.0095,58.0301,44585.0
2018-07-26 15:10:00,84.62,84.63,84.51,84.58,48468.0,58.0301,58.0369,57.9547,58.0027,48468.0
2018-07-26 15:15:00,84.58,84.61,84.55,84.6,70655.0,58.0027,58.0232,57.9821,58.0164,70655.0
2018-07-26 15:20:00,84.59,84.63,84.55,84.58,36681.0,58.0095,58.0369,57.9821,58.0027,36681.0
2018-07-26 15:25:00,84.58,84.59,84.53,84.53,40354.0,58.0027,58.0095,57.9684,57.9684,40354.0
2018-07-26 15:30:00,84.52,84.65,84.48,84.64,78991.0,57.9615,58.0507,57.9341,58.0438,78991.0
2018-07-26 15:35:00,84.65,84.66,84.57,84.62,64295.0,58.0507,58.0575,57.9958,58.0301,64295.0
2018-07-26 15:40:00,84.61,84.61,84.46,84.46,89474.0,58.0232,58.0232,57.9204,57.9204,89474.0
2018-07-26 15:45:00,84.45,84.48,84.4,84.42,133711.0,57.9135,57.9341,57.8792,57.8929,133711.0
2018-07-26 15:50:00,84.42,84.44,84.38,84.42,111725.0,57.8929,57.9066,57.8655,57.8929,111725.0
2018-07-26 15:55:00,84.42,84.48,84.39,84.46,238217.0,57.8929,57.9341,57.8724,57.9204,238217.0
2018-07-27 09:30:00,84.48,84.83,84.3,84.74,86188.0,57.9341,58.1741,57.8106,58.1124,86188.0
2018-07-27 09:35:00,84.7,84.94,84.65,84.67,40711.0,58.085,58.2495,58.0507,58.0644,40711.0
2018-07-27 09:40:00,84.69,84.94,84.54,84.9,45964.0,58.0781,58.2495,57.9752,58.2221,45964.0
2018-07-27 09:45:00,84.95,85.09,84.84,85.01,65483.0,58.2564,58.3524,58.181,58.2975,65483.0
2018-07-27 09:50:00,85.02,85.18,84.97,85.1,42272.0,58.3044,58.4141,58.2701,58.3593,42272.0
2018-07-27 09:55:00,85.15,85.17,84.95,85.01,35400.0,58.3935,58.4073,58.2564,58.2975,35400.0
2018-07-27 10:00:00,85.02,85.36,84.94,85.33,74679.0,58.3044,58.5376,58.2495,58.517,74679.0
2018-07-27 10:05:00,85.33,85.33,85.09,85.16,50904.0,58.517,58.517,58.3524,58.4004,50904.0
2018-07-27 10:10:00,85.16,85.17,84.84,84.93,82853.0,58.4004,58.4073,58.181,58.2427,82853.0
2018-07-27 10:15:00,84.94,85.02,84.88,84.89,37753.0,58.2495,58.3044,58.2084,58.2152,37753.0
2018-07-27 10:20:00,84.88,84.93,84.75,84.87,28057.0,58.2084,58.2427,58.1192,58.2015,28057.0
2018-07-27 10:25:00,84.87,85.03,84.81,85.0,37764.0,58.2015,58.3113,58.1604,58.2907,37764.0
2018-07-27 10:30:00,84.99,85.2,84.99,85.18,42812.0,58.2838,58.4278,58.2838,58.4141,42812.0
2018-07-27 10:35:00,85.18,85.23,85.12,85.17,43040.0,58.4141,58.4484,58.373,58.4073,43040.0
2018-07-27 10:40:00,85.19,85.37,85.12,85.37,68169.0,58.421,58.5444,58.373,58.5444,68169.0
2018-07-27 10:45:00,85.38,85.58,85.37,85.56,72448.0,58.5513,58.6884,58.5444,58.6747,72448.0
2018-07-27 10:50:00,85.57,85.59,85.35,85.36,56527.0,58.6816,58.6953,58.5307,58.5376,56527.0
2018-07-27 10:55:00,85.36,85.37,85.28,85.3,28896.0,58.5376,58.5444,58.4827,58.4964,28896.0
2018-07-27 11:00:00,85.29,85.35,85.21,85.3,106746.0,58.4896,58.5307,58.4347,58.4964,106746.0
2018-07-27 11:05:00,85.31,85.47,85.28,85.44,42422.0,58.5033,58.613,58.4827,58.5924,42422.0
2018-07-27 11:10:00,85.44,85.49,85.35,85.37,30115.0,58.5924,58.6267,58.5307,58.5444,30115.0
2018-07-27 11:15:00,85.38,85.52,85.35,85.47,52685.0,58.5513,58.6473,58.5307,58.613,52685.0
2018-07-27 11:20:00,85.47,85.6,85.45,85.57,41122.0,58.613,58.7021,58.5993,58.6816,41122.0
2018-07-27 11:25:00,85.56,85.59,85.52,85.55,27766.0,58.6747,58.6953,58.6473,58.6679,27766.0
2018-07-27 11:30:00,85.54,85.64,85.51,85.59,47683.0,58.661,58.7296,58.6404,58.6953,47683.0
2018-07-27 11:35:00,85.58,85.62,85.55,85.57,22224.0,58.6884,58.7159,58.6679,58.6816,22224.0
2018-07-27 11:40:00,85.57,85.67,85.55,85.65,28513.0,58.6816,58.7501,58.6679,58.7364,28513.0
2018-07-27 11:45:00,85.67,85.72,85.59,85.67,50010.0,58.7501,58.7844,58.6953,58.7501,50010.0
2018-07-27 11:50:00,85.68,85.68,85.54,85.56,32117.0,58.757,58.757,58.661,58.6747,32117.0
2018-07-27 11:55:00,85.56,85.57,85.43,85.57,37896.0,58.6747,58.6816,58.5856,58.6816,37896.0
2018-07-27 12:00:00,85.55,85.55,85.44,85.47,35231.0,58.6679,58.6679,58.5924,58.613,35231.0
2018-07-27 12:05:00,85.47,85.49,85.32,85.34,39646.0,58.613,58.6267,58.5101,58.5238,39646.0
2018-07-27 12:10:00,85.36,85.36,85.26,85.32,20811.0,58.5376,58.5376,58.469,58.5101,20811.0
2018-07-27 12:15:00,85.33,85.41,85.22,85.22,134025.0,58.517,58.5718,58.4416,58.4416,134025.0
2018-07-27 12:20:00,85.21,85.23,85.14,85.2,23490.0,58.4347,58.4484,58.3867,58.4278,23490.0
2018-07-27 12:25:00,85.2,85.31,85.2,85.31,28342.0,58.4278,58.5033,58.4278,58.5033,28342.0
2018-07-27 12:30:00,85.3,85.3,85.13,85.18,47061.0,58.4964,58.4964,58.3798,58.4141,47061.0
2018-07-27 12:35:00,85.18,85.2,85.1,85.1,27675.0,58.4141,58.4278,58.3593,58.3593,27675.0
2018-07-27 12:40:00,85.1,85.23,85.1,85.23,23779.0,58.3593,58.4484,58.3593,58.4484,23779.0
2018-07-27 12:45:00,85.25,85.3,85.22,85.22,74291.0,58.4621,58.4964,58.4416,58.4416,74291.0
2018-07-27 12:50:00,85.23,85.41,85.23,85.4,37796.0,58.4484,58.5718,58.4484,58.565,37796.0
2018-07-27 12:55:00,85.4,85.45,85.38,85.42,29734.0,58.565,58.5993,58.5513,58.5787,29734.0
2018-07-27 13:00:00,85.4,85.49,85.32,85.47,40254.0,58.565,58.6267,58.5101,58.613,40254.0
2018-07-27 13:05:00,85.47,85.59,85.38,85.41,43924.0,58.613,58.6953,58.5513,58.5718,43924.0
2018-07-27 13:10:00,85.39,85.41,85.26,85.3,26568.0,58.5581,58.5718,58.469,58.4964,26568.0
2018-07-27 13:15:00,85.3,85.33,85.23,85.31,26235.0,58.4964,58.517,58.4484,58.5033,26235.0
2018-07-27 13:20:00,85.3,85.37,85.29,85.31,27867.0,58.4964,58.5444,58.4896,58.5033,27867.0
2018-07-27 13:25:00,85.31,85.34,85.25,85.29,90927.0,58.5033,58.5238,58.4621,58.4896,90927.0
2018-07-27 13:30:00,85.29,85.32,85.16,85.16,27131.0,58.4896,58.5101,58.4004,58.4004,27131.0
2018-07-27 13:35:00,85.16,85.18,85.08,85.16,28541.0,58.4004,58.4141,58.3455,58.4004,28541.0
2018-07-27 13:40:00,85.16,85.19,85.1,85.14,20920.0,58.4004,58.421,58.3593,58.3867,20920.0
2018-07-27 13:45:00,85.14,85.19,84.95,84.96,25475.0,58.3867,58.421,58.2564,58.2633,25475.0
2018-07-27 13:50:00,84.95,84.96,84.85,84.92,27462.0,58.2564,58.2633,58.1878,58.2358,27462.0
2018-07-27 13:55:00,84.94,84.95,84.87,84.93,16355.0,58.2495,58.2564,58.2015,58.2427,16355.0
2018-07-27 14:00:00,84.93,84.96,84.88,84.95,27328.0,58.2427,58.2633,58.2084,58.2564,27328.0
2018-07-27 14:05:00,84.95,84.95,84.77,84.8,81840.0,58.2564,58.2564,58.133,58.1535,81840.0
2018-07-27 14:10:00,84.79,85.04,84.78,84.98,35891.0,58.1467,58.3181,58.1398,58.277,35891.0
2018-07-27 14:15:00,84.99,85.05,84.93,84.99,20856.0,58.2838,58.325,58.2427,58.2838,20856.0
2018-07-27 14:20:00,84.99,85.06,84.99,85.05,30536.0,58.2838,58.3318,58.2838,58.325,30536.0
2018-07-27 14:25:00,85.05,85.1,85.04,85.08,25325.0,58.325,58.3593,58.3181,58.3455,25325.0
2018-07-27 14:30:00,85.07,85.18,85.05,85.16,33744.0,58.3387,58.4141,58.325,58.4004,33744.0
2018-07-27 14:35:00,85.15,85.16,85.08,85.09,31927.0,58.3935,58.4004,58.3455,58.3524,31927.0
2018-07-27 14:40:00,85.08,85.19,85.08,85.14,30874.0,58.3455,58.421,58.3455,58.3867,30874.0
2018-07-27 14:45:00,85.14,85.16,85.11,85.13,21400.0,58.3867,58.4004,58.3661,58.3798,21400.0
2018-07-27 14:50:00,85.12,85.23,85.12,85.22,24285.0,58.373,58.4484,58.373,58.4416,24285.0
2018-07-27 14:55:00,85.23,85.27,85.19,85.27,25518.0,58.4484,58.4758,58.421,58.4758,25518.0
2018-07-27 15:00:00,85.27,85.39,85.27,85.39,38759.0,58.4758,58.5581,58.4758,58.5581,38759.0
2018-07-27 15:05:00,85.38,85.44,85.36,85.41,40277.0,58.5513,58.5924,58.5376,58.5718,40277.0
2018-07-27 15:10:00,85.41,85.5,85.4,85.43,42676.0,58.5718,58.6336,58.565,58.5856,42676.0
2018-07-27 15:15:00,85.44,85.48,85.41,85.48,30167.0,58.5924,58.6199,58.5718,58.6199,30167.0
2018-07-27 15:20:00,85.47,85.48,85.43,85.45,37509.0,58.613,58.6199,58.5856,58.5993,37509.0
2018-07-27 15:25:00,85.45,85.45,85.38,85.38,32617.0,58.5993,58.5993,58.5513,58.5513,32617.0
2018-07-27 15:30:00,85.38,85.5,85.38,85.47,50597.0,58.5513,58.6336,58.5513,58.613,50597.0
2018-07-27 15:35:00,85.47,85.5,85.43,85.48,52934.0,58.613,58.6336,58.5856,58.6199,52934.0
2018-07-27 15:40:00,85.48,85.55,85.46,85.49,126993.0,58.6199,58.6679,58.6061,58.6267,126993.0
2018-07-27 15:45:00,85.49,85.59,85.48,85.56,89280.0,58.6267,58.6953,58.6199,58.6747,89280.0
2018-07-27 15:50:00,85.57,85.62,85.51,85.51,123092.0,58.6816,58.7159,58.6404,58.6404,123092.0
2018-07-27 15:55:00,85.51,85.54,85.41,85.47,263007.0,58.6404,58.661,58.5718,58.613,263007.0
2018-07-30 09:30:00,85.64,85.82,85.62,85.65,120983.0,58.7296,58.853,58.7159,58.7364,120983.0
2018-07-30 09:35:00,85.61,85.92,85.56,85.92,31969.0,58.709,58.9216,58.6747,58.9216,31969.0
2018-07-30 09:40:00,85.91,86.24,85.88,86.2,74362.0,58.9147,59.141,58.8942,59.1136,74362.0
2018-07-30 09:45:00,86.2,86.63,86.2,86.4,100022.0,59.1136,59.4085,59.1136,59.2508,100022.0
2018-07-30 09:50:00,86.39,86.52,86.16,86.5,44132.0,59.2439,59.3331,59.0862,59.3193,44132.0
2018-07-30 09:55:00,86.54,86.54,86.37,86.48,40568.0,59.3468,59.3468,59.2302,59.3056,40568.0
2018-07-30 10:00:00,86.46,86.48,85.99,86.04,48451.0,59.2919,59.3056,58.9696,59.0039,48451.0
2018-07-30 10:05:00,86.03,86.14,85.81,85.81,34558.0,58.997,59.0725,58.8462,58.8462,34558.0
2018-07-30 10:10:00,85.81,86.01,85.8,85.97,44569.0,58.8462,58.9833,58.8393,58.9559,44569.0
2018-07-30 10:15:00,85.96,86.06,85.9,85.93,45390.0,58.949,59.0176,58.9079,58.9285,45390.0
2018-07-30 10:20:00,85.93,85.98,85.85,85.94,31783.0,58.9285,58.9627,58.8736,58.9353,31783.0
2018-07-30 10:25:00,85.97,85.98,85.8,85.96,38186.0,58.9559,58.9627,58.8393,58.949,38186.0
2018-07-30 10:30:00,85.95,86.05,85.91,86.02,39560.0,58.9422,59.0107,58.9147,58.9902,39560.0
2018-07-30 10:35:00,86.02,86.03,85.85,85.85,19452.0,58.9902,58.997,58.8736,58.8736,19452.0
2018-07-30 10:40:00,85.86,85.98,85.86,85.92,15716.0,58.8804,58.9627,58.8804,58.9216,15716.0
2018-07-30 10:45:00,85.93,86.06,85.92,85.96,40209.0,58.9285,59.0176,58.9216,58.949,40209.0
2018-07-30 10:50:00,85.95,86.11,85.94,86.1,26230.0,58.9422,59.0519,58.9353,59.045,26230.0
2018-07-30 10:55:00,86.1,86.26,86.09,86.21,37068.0,59.045,59.1548,59.0382,59.1205,37068.0
2018-07-30 11:00:00,86.21,86.41,86.19,86.38,38505.0,59.1205,59.2576,59.1068,59.237,38505.0
2018-07-30 11:05:00,86.39,86.39,86.27,86.35,52847.0,59.2439,59.2439,59.1616,59.2165,52847.0
2018-07-30 11:10:00,86.34,86.35,86.2,86.28,44759.0,59.2096,59.2165,59.1136,59.1685,44759.0
2018-07-30 11:15:00,86.28,86.28,86.19,86.23,21760.0,59.1685,59.1685,59.1068,59.1342,21760.0
2018-07-30 11:20:00,86.25,86.32,86.21,86.31,64528.0,59.1479,59.1959,59.1205,59.189,64528.0
2018-07-30 11:25:00,86.31,86.39,86.29,86.39,24752.0,59.189,59.2439,59.1753,59.2439,24752.0
2018-07-30 11:30:00,86.4,86.47,86.27,86.3,32934.0,59.2508,59.2988,59.1616,59.1822,32934.0
2018-07-30 11:35:00,86.3,86.41,86.29,86.32,34641.0,59.1822,59.2576,59.1753,59.1959,34641.0
2018-07-30 11:40:00,86.32,86.36,86.28,86.29,37560.0,59.1959,59.2233,59.1685,59.1753,37560.0
2018-07-30 11:45:00,86.29,86.35,86.25,86.35,37315.0,59.1753,59.2165,59.1479,59.2165,37315.0
2018-07-30 11:50:00,86.35,86.37,86.3,86.35,23220.0,59.2165,59.2302,59.1822,59.2165,23220.0
2018-07-30 11:55:00,86.36,86.36,86.15,86.17,39271.0,59.2233,59.2233,59.0793,59.093,39271.0
2018-07-30 12:00:00,86.17,86.18,86.02,86.1,40489.0,59.093,59.0999,58.9902,59.045,40489.0
2018-07-30 12:05:00,86.11,86.27,86.1,86.22,34984.0,59.0519,59.1616,59.045,59.1273,34984.0
2018-07-30 12:10:00,86.22,86.33,86.19,86.29,27791.0,59.1273,59.2028,59.1068,59.1753,27791.0
2018-07-30 12:15:00,86.27,86.35,86.24,86.32,25214.0,59.1616,59.2165,59.141,59.1959,25214.0
2018-07-30 12:20:00,86.31,86.39,86.25,86.38,21740.0,59.189,59.2439,59.1479,59.237,21740.0
2018-07-30 12:25:00,86.38,86.42,86.26,86.27,23873.0,59.237,59.2645,59.1548,59.1616,23873.0
2018-07-30 12:30:00,86.27,86.34,86.26,86.31,20137.0,59.1616,59.2096,59.1548,59.189,20137.0
2018-07-30 12:35:00,86.32,86.34,86.28,86.34,36713.0,59.1959,59.2096,59.1685,59.2096,36713.0
2018-07-30 12:40:00,86.33,86.5,86.32,86.41,32747.0,59.2028,59.3193,59.1959,59.2576,32747.0
2018-07-30 12:45:00,86.41,86.44,86.37,86.37,16190.0,59.2576,59.2782,59.2302,59.2302,16190.0
2018-07-30 12:50:00,86.38,86.4,86.33,86.35,14214.0,59.237,59.2508,59.2028,59.2165,14214.0
2018-07-30 12:55:00,86.34,86.34,86.24,86.25,32806.0,59.2096,59.2096,59.141,59.1479,32806.0
2018-07-30 13:00:00,86.25,86.25,86.15,86.17,26745.0,59.1479,59.1479,59.0793,59.093,26745.0
2018-07-30 13:05:00,86.16,86.16,86.09,86.12,25922.0,59.0862,59.0862,59.0382,59.0587,25922.0
2018-07-30 13:10:00,86.13,86.15,86.03,86.07,33168.0,59.0656,59.0793,58.997,59.0245,33168.0
2018-07-30 13:15:00,86.07,86.19,86.07,86.18,31626.0,59.0245,59.1068,59.0245,59.0999,31626.0
2018-07-30 13:20:00,86.18,86.22,86.05,86.07,44893.0,59.0999,59.1273,59.0107,59.0245,44893.0
2018-07-30 13:25:00,86.07,86.13,86.03,86.13,27731.0,59.0245,59.0656,58.997,59.0656,27731.0
2018-07-30 13:30:00,86.13,86.17,86.11,86.12,26738.0,59.0656,59.093,59.0519,59.0587,26738.0
2018-07-30 13:35:00,86.12,86.3,86.12,86.29,24777.0,59.0587,59.1822,59.0587,59.1753,24777.0
2018-07-30 13:40:00,86.29,86.39,86.29,86.38,25381.0,59.1753,59.2439,59.1753,59.237,25381.0
2018-07-30 13:45:00,86.38,86.45,86.38,86.4,20500.0,59.237,59.2851,59.237,59.2508,20500.0
2018-07-30 13:50:00,86.4,86.46,86.39,86.4,27098.0,59.2508,59.2919,59.2439,59.2508,27098.0
2018-07-30 13:55:00,86.4,86.4,86.33,86.39,42758.0,59.2508,59.2508,59.2028,59.2439,42758.0
2018-07-30 14:00:00,86.39,86.41,86.37,86.39,56323.0,59.2439,59.2576,59.2302,59.2439,56323.0
2018-07-30 14:05:00,86.39,86.44,86.35,86.43,64631.0,59.2439,59.2782,59.2165,59.2713,64631.0
2018-07-30 14:10:00,86.44,86.48,86.39,86.41,63510.0,59.2782,59.3056,59.2439,59.2576,63510.0
2018-07-30 14:15:00,86.41,86.42,86.38,86.41,61824.0,59.2576,59.2645,59.237,59.2576,61824.0
2018-07-30 14:20:00,86.42,86.43,86.38,86.39,52444.0,59.2645,59.2713,59.237,59.2439,52444.0
2018-07-30 14:25:00,86.38,86.45,86.38,86.41,26692.0,59.237,59.2851,59.237,59.2576,26692.0
2018-07-30 14:30:00,86.41,86.43,86.4,86.43,26401.0,59.2576,59.2713,59.2508,59.2713,26401.0
2018-07-30 14:35:00,86.44,86.51,86.36,86.38,46358.0,59.2782,59.3262,59.2233,59.237,46358.0
2018-07-30 14:40:00,86.37,86.42,86.37,86.4,18816.0,59.2302,59.2645,59.2302,59.2508,18816.0
2018-07-30 14:45:00,86.41,86.47,86.39,86.4,21185.0,59.2576,59.2988,59.2439,59.2508,21185.0
2018-07-30 14:50:00,86.41,86.47,86.39,86.41,16343.0,59.2576,59.2988,59.2439,59.2576,16343.0
2018-07-30 14:55:00,86.41,86.45,86.38,86.45,45985.0,59.2576,59.2851,59.237,59.2851,45985.0
2018-07-30 15:00:00,86.44,86.49,86.43,86.46,64157.0,59.2782,59.3125,59.2713,59.2919,64157.0
2018-07-30 15:05:00,86.46,86.49,86.42,86.45,53744.0,59.2919,59.3125,59.2645,59.2851,53744.0
2018-07-30 15:10:00,86.46,86.48,86.41,86.42,81156.0,59.2919,59.3056,59.2576,59.2645,81156.0
2018-07-30 15:15:00,86.42,86.49,86.42,86.46,73681.0,59.2645,59.3125,59.2645,59.2919,73681.0
2018-07-30 15:20:00,86.45,86.5,86.44,86.47,72237.0,59.2851,59.3193,59.2782,59.2988,72237.0
2018-07-30 15:25:00,86.46,86.51,86.42,86.42,77502.0,59.2919,59.3262,59.2645,59.2645,77502.0
2018-07-30 15:30:00,86.42,86.51,86.4,86.49,115167.0,59.2645,59.3262,59.2508,59.3125,115167.0
2018-07-30 15:35:00,86.48,86.51,86.45,86.46,70769.0,59.3056,59.3262,59.2851,59.2919,70769.0
2018-07-30 15:40:00,86.46,86.49,86.44,86.45,129887.0,59.2919,59.3125,59.2782,59.2851,129887.0
2018-07-30 15:45:00,86.44,86.51,86.4,86.45,131669.0,59.2782,59.3262,59.2508,59.2851,131669.0
2018-07-30 15:50:00,86.45,86.63,86.45,86.57,109457.0,59.2851,59.4085,59.2851,59.3673,109457.0
2018-07-30 15:55:00,86.57,86.63,86.5,86.62,250222.0,59.3673,59.4085,59.3193,59.4016,250222.0
2018-07-31 09:30:00,86.75,86.78,86.28,86.56,196783.0,59.4908,59.5114,59.1685,59.3605,196783.0
2018-07-31 09:35:00,86.56,86.69,85.85,86.0,46083.0,59.3605,59.4496,58.8736,58.9765,46083.0
2018-07-31 09:40:00,85.99,86.15,85.93,86.12,69866.0,58.9696,59.0793,58.9285,59.0587,69866.0
2018-07-31 09:45:00,86.11,86.29,85.97,86.27,55472.0,59.0519,59.1753,58.9559,59.1616,55472.0
2018-07-31 09:50:00,86.27,86.4,86.24,86.27,56900.0,59.1616,59.2508,59.141,59.1616,56900.0
2018-07-31 09:55:00,86.26,86.46,86.26,86.44,47916.0,59.1548,59.2919,59.1548,59.2782,47916.0
2018-07-31 10:00:00,86.44,86.53,86.34,86.49,82704.0,59.2782,59.3399,59.2096,59.3125,82704.0
2018-07-31 10:05:00,86.5,86.66,86.45,86.63,43474.0,59.3193,59.4291,59.2851,59.4085,43474.0
2018-07-31 10:10:00,86.64,86.77,86.62,86.72,43121.0,59.4153,59.5045,59.4016,59.4702,43121.0
2018-07-31 10:15:00,86.72,86.82,86.62,86.79,40371.0,59.4702,59.5388,59.4016,59.5182,40371.0
2018-07-31 10:20:00,86.79,86.97,86.65,86.72,50404.0,59.5182,59.6417,59.4222,59.4702,50404.0
2018-07-31 10:25:00,86.72,86.74,86.57,86.62,115342.0,59.4702,59.4839,59.3673,59.4016,115342.0
2018-07-31 10:30:00,86.62,86.71,86.56,86.68,65571.0,59.4016,59.4634,59.3605,59.4428,65571.0
2018-07-31 10:35:00,86.66,86.66,86.52,86.65,35140.0,59.4291,59.4291,59.3331,59.4222,35140.0
2018-07-31 10:40:00,86.65,86.77,86.65,86.75,31579.0,59.4222,59.5045,59.4222,59.4908,31579.0
2018-07-31 10:45:00,86.75,86.81,86.68,86.77,25020.0,59.4908,59.5319,59.4428,59.5045,25020.0
2018-07-31 10:50:00,86.76,86.77,86.61,86.7,29610.0,59.4976,59.5045,59.3948,59.4565,29610.0
2018-07-31 10:55:00,86.7,86.75,86.58,86.66,31480.0,59.4565,59.4908,59.3742,59.4291,31480.0
2018-07-31 11:00:00,86.65,86.65,86.47,86.47,28846.0,59.4222,59.4222,59.2988,59.2988,28846.0
2018-07-31 11:05:00,86.45,86.48,86.33,86.33,55441.0,59.2851,59.3056,59.2028,59.2028,55441.0
2018-07-31 11:10:00,86.34,86.45,86.33,86.37,42576.0,59.2096,59.2851,59.2028,59.2302,42576.0
2018-07-31 11:15:00,86.36,86.36,86.22,86.25,34278.0,59.2233,59.2233,59.1273,59.1479,34278.0
2018-07-31 11:20:00,86.24,86.31,86.22,86.24,30013.0,59.141,59.189,59.1273,59.141,30013.0
2018-07-31 11:25:00,86.24,86.31,86.12,86.13,96325.0,59.141,59.189,59.0587,59.0656,96325.0
2018-07-31 11:30:00,86.14,86.19,86.02,86.06,81954.0,59.0725,59.1068,58.9902,59.0176,81954.0
2018-07-31 11:35:00,86.06,86.08,85.9,85.9,111314.0,59.0176,59.0313,58.9079,58.9079,111314.0
2018-07-31 11:40:00,85.9,85.97,85.84,85.92,93026.0,58.9079,58.9559,58.8667,58.9216,93026.0
2018-07-31 11:45:00,85.92,85.97,85.85,85.92,76984.0,58.9216,58.9559,58.8736,58.9216,76984.0
2018-07-31 11:50:00,85.92,86.02,85.9,86.02,83668.0,58.9216,58.9902,58.9079,58.9902,83668.0
2018-07-31 11:55:00,86.01,86.23,85.99,86.22,71168.0,58.9833,59.1342,58.9696,59.1273,71168.0
2018-07-31 12:00:00,86.21,86.27,86.0,86.05,49416.0,59.1205,59.1616,58.9765,59.0107,49416.0
2018-07-31 12:05:00,86.04,86.05,85.98,86.03,22458.0,59.0039,59.0107,58.9627,58.997,22458.0
2018-07-31 12:10:00,86.02,86.07,85.99,86.06,17448.0,58.9902,59.0245,58.9696,59.0176,17448.0
2018-07-31 12:15:00,86.06,86.11,86.0,86.11,38686.0,59.0176,59.0519,58.9765,59.0519,38686.0
2018-07-31 12:20:00,86.1,86.19,86.05,86.08,52229.0,59.045,59.1068,59.0107,59.0313,52229.0
2018-07-31 12:25:00,86.09,86.11,86.05,86.06,16577.0,59.0382,59.0519,59.0107,59.0176,16577.0
2018-07-31 12:30:00,86.05,86.22,86.03,86.2,38882.0,59.0107,59.1273,58.997,59.1136,38882.0
2018-07-31 12:35:00,86.19,86.28,86.18,86.2,18152.0,59.1068,59.1685,59.0999,59.1136,18152.0
2018-07-31 12:40:00,86.22,86.23,86.17,86.17,20755.0,59.1273,59.1342,59.093,59.093,20755.0
2018-07-31 12:45:00,86.19,86.24,86.14,86.23,23457.0,59.1068,59.141,59.0725,59.1342,23457.0
2018-07-31 12:50:00,86.25,86.25,86.18,86.2,10348.0,59.1479,59.1479,59.0999,59.1136,10348.0
2018-07-31 12:55:00,86.18,86.25,86.15,86.2,29931.0,59.0999,59.1479,59.0793,59.1136,29931.0
2018-07-31 13:00:00,86.2,86.24,86.15,86.22,39439.0,59.1136,59.141,59.0793,59.1273,39439.0
2018-07-31 13:05:00,86.21,86.41,86.19,86.38,40436.0,59.1205,59.2576,59.1068,59.237,40436.0
2018-07-31 13:10:00,86.37,86.44,86.26,86.34,47752.0,59.2302,59.2782,59.1548,59.2096,47752.0
2018-07-31 13:15:00,86.32,86.43,86.32,86.43,13100.0,59.1959,59.2713,59.1959,59.2713,13100.0
2018-07-31 13:20:00,86.43,86.44,86.33,86.33,14892.0,59.2713,59.2782,59.2028,59.2028,14892.0
2018-07-31 13:25:00,86.34,86.35,86.27,86.35,26796.0,59.2096,59.2165,59.1616,59.2165,26796.0
2018-07-31 13:30:00,86.35,86.44,86.32,86.34,29627.0,59.2165,59.2782,59.1959,59.2096,29627.0
2018-07-31 13:35:00,86.33,86.43,86.33,86.41,22150.0,59.2028,59.2713,59.2028,59.2576,22150.0
2018-07-31 13:40:00,86.42,86.55,86.42,86.48,39962.0,59.2645,59.3536,59.2645,59.3056,39962.0
2018-07-31 13:45:00,86.47,86.53,86.4,86.42,42259.0,59.2988,59.3399,59.2508,59.2645,42259.0
2018-07-31 13:50:00,86.42,86.53,86.41,86.47,37777.0,59.2645,59.3399,59.2576,59.2988,37777.0
2018-07-31 13:55:00,86.51,86.51,86.4,86.4,20764.0,59.3262,59.3262,59.2508,59.2508,20764.0
2018-07-31 14:00:00,86.41,86.43,86.34,86.35,19674.0,59.2576,59.2713,59.2096,59.2165,19674.0
2018-07-31 14:05:00,86.35,86.35,86.27,86.3,25501.0,59.2165,59.2165,59.1616,59.1822,25501.0
2018-07-31 14:10:00,86.31,86.32,86.29,86.31,22891.0,59.189,59.1959,59.1753,59.189,22891.0
2018-07-31 14:15:00,86.31,86.32,86.25,86.25,32408.0,59.189,59.1959,59.1479,59.1479,32408.0
2018-07-31 14:20:00,86.24,86.24,86.16,86.16,35532.0,59.141,59.141,59.0862,59.0862,35532.0
2018-07-31 14:25:00,86.16,86.22,86.15,86.22,27708.0,59.0862,59.1273,59.0793,59.1273,27708.0
2018-07-31 14:30:00,86.21,86.22,86.17,86.19,20370.0,59.1205,59.1273,59.093,59.1068,20370.0
2018-07-31 14:35:00,86.19,86.27,86.17,86.27,30874.0,59.1068,59.1616,59.093,59.1616,30874.0
2018-07-31 14:40:00,86.26,86.31,86.23,86.26,29948.0,59.1548,59.189,59.1342,59.1548,29948.0
2018-07-31 14:45:00,86.27,86.28,86.24,86.26,24125.0,59.1616,59.1685,59.141,59.1548,24125.0
2018-07-31 14:50:00,86.26,86.32,86.25,86.28,21713.0,59.1548,59.1959,59.1479,59.1685,21713.0
2018-07-31 14:55:00,86.29,86.31,86.24,86.24,22167.0,59.1753,59.189,59.141,59.141,22167.0
2018-07-31 15:00:00,86.24,86.27,86.15,86.15,27114.0,59.141,59.1616,59.0793,59.0793,27114.0
2018-07-31 15:05:00,86.14,86.23,86.12,86.21,65284.0,59.0725,59.1342,59.0587,59.1205,65284.0
2018-07-31 15:10:00,86.22,86.27,86.17,86.26,36654.0,59.1273,59.1616,59.093,59.1548,36654.0
2018-07-31 15:15:00,86.25,86.28,86.17,86.22,36041.0,59.1479,59.1685,59.093,59.1273,36041.0
2018-07-31 15:20:00,86.21,86.3,86.18,86.3,30237.0,59.1205,59.1822,59.0999,59.1822,30237.0
2018-07-31 15:25:00,86.3,86.36,86.26,86.33,37304.0,59.1822,59.2233,59.1548,59.2028,37304.0
2018-07-31 15:30:00,86.34,86.35,86.26,86.26,62959.0,59.2096,59.2165,59.1548,59.1548,62959.0
2018-07-31 15:35:00,86.27,86.27,86.18,86.21,50104.0,59.1616,59.1616,59.0999,59.1205,50104.0
2018-07-31 15:40:00,86.2,86.22,86.16,86.22,52975.0,59.1136,59.1273,59.0862,59.1273,52975.0
2018-07-31 15:45:00,86.23,86.28,86.09,86.14,107827.0,59.1342,59.1685,59.0382,59.0725,107827.0
2018-07-31 15:50:00,86.14,86.2,86.12,86.19,105490.0,59.0725,59.1136,59.0587,59.1068,105490.0
2018-07-31 15:55:00,86.19,86.35,86.19,86.29,301562.0,59.1068,59.2165,59.1068,59.1753,301562.0
2018-08-01 09:30:00,86.03,86.09,85.72,85.95,246937.0,58.997,59.0382,58.7844,58.9422,246937.0
2018-08-01 09:35:00,85.95,86.23,85.87,86.05,31225.0,58.9422,59.1342,58.8873,59.0107,31225.0
2018-08-01 09:40:00,86.12,86.14,85.63,85.63,34151.0,59.0587,59.0725,58.7227,58.7227,34151.0
2018-08-01 09:45:00,85.67,85.76,85.6,85.74,55431.0,58.7501,58.8119,58.7021,58.7982,55431.0
2018-08-01 09:50:00,85.71,85.85,85.69,85.81,35293.0,58.7776,58.8736,58.7639,58.8462,35293.0
2018-08-01 09:55:00,85.83,85.91,85.75,85.88,103297.0,58.8599,58.9147,58.805,58.8942,103297.0
2018-08-01 10:00:00,85.87,85.95,85.75,85.86,38089.0,58.8873,58.9422,58.805,58.8804,38089.0
2018-08-01 10:05:00,85.88,85.93,85.77,85.81,82599.0,58.8942,58.9285,58.8187,58.8462,82599.0
2018-08-01 10:10:00,85.81,85.89,85.73,85.83,112742.0,58.8462,58.901,58.7913,58.8599,112742.0
2018-08-01 10:15:00,85.83,85.84,85.67,85.74,77368.0,58.8599,58.8667,58.7501,58.7982,77368.0
2018-08-01 10:20:00,85.73,85.8,85.72,85.72,19497.0,58.7913,58.8393,58.7844,58.7844,19497.0
2018-08-01 10:25:00,85.72,85.83,85.71,85.76,82249.0,58.7844,58.8599,58.7776,58.8119,82249.0
2018-08-01 10:30:00,85.75,85.84,85.72,85.77,30867.0,58.805,58.8667,58.7844,58.8187,30867.0
2018-08-01 10:35:00,85.76,85.81,85.7,85.73,56357.0,58.8119,58.8462,58.7707,58.7913,56357.0
2018-08-01 10:40:00,85.71,85.76,85.69,85.73,70110.0,58.7776,58.8119,58.7639,58.7913,70110.0
2018-08-01 10:45:00,85.73,85.76,85.66,85.67,61229.0,58.7913,58.8119,58.7433,58.7501,61229.0
2018-08-01 10:50:00,85.67,85.71,85.58,85.68,69638.0,58.7501,58.7776,58.6884,58.757,69638.0
2018-08-01 10:55:00,85.68,85.8,85.68,85.78,52536.0,58.757,58.8393,58.757,58.8256,52536.0
2018-08-01 11:00:00,85.78,85.8,85.72,85.76,31710.0,58.8256,58.8393,58.7844,58.8119,31710.0
2018-08-01 11:05:00,85.75,85.87,85.74,85.86,25355.0,58.805,58.8873,58.7982,58.8804,25355.0
2018-08-01 11:10:00,85.86,85.89,85.85,85.87,28775.0,58.8804,58.901,58.8736,58.8873,28775.0
2018-08-01 11:15:00,85.87,85.87,85.83,85.85,27532.0,58.8873,58.8873,58.8599,58.8736,27532.0
2018-08-01 11:20:00,85.85,85.89,85.81,85.83,32913.0,58.8736,58.901,58.8462,58.8599,32913.0
2018-08-01 11:25:00,85.83,85.87,85.8,85.84,25524.0,58.8599,58.8873,58.8393,58.8667,25524.0
2018-08-01 11:30:00,85.84,86.04,85.83,86.03,45465.0,58.8667,59.0039,58.8599,58.997,45465.0
2018-08-01 11:35:00,86.03,86.13,86.03,86.06,19827.0,58.997,59.0656,58.997,59.0176,19827.0
2018-08-01 11:40:00,86.06,86.23,86.06,86.21,23575.0,59.0176,59.1342,59.0176,59.1205,23575.0
2018-08-01 11:45:00,86.22,86.22,86.15,86.17,13026.0,59.1273,59.1273,59.0793,59.093,13026.0
2018-08-01 11:50:00,86.16,86.18,85.9,85.92,29393.0,59.0862,59.0999,58.9079,58.9216,29393.0
2018-08-01 11:55:00,85.91,85.98,85.88,85.88,25496.0,58.9147,58.9627,58.8942,58.8942,25496.0
2018-08-01 12:00:00,85.88,85.88,85.63,85.66,46053.0,58.8942,58.8942,58.7227,58.7433,46053.0
2018-08-01 12:05:00,85.66,85.68,85.59,85.67,40202.0,58.7433,58.757,58.6953,58.7501,40202.0
2018-08-01 12:10:00,85.67,85.71,85.64,85.66,13258.0,58.7501,58.7776,58.7296,58.7433,13258.0
2018-08-01 12:15:00,85.65,85.81,85.64,85.8,26757.0,58.7364,58.8462,58.7296,58.8393,26757.0
2018-08-01 12:20:00,85.81,85.84,85.74,85.74,19240.0,58.8462,58.8667,58.7982,58.7982,19240.0
2018-08-01 12:25:00,85.75,85.8,85.73,85.74,28439.0,58.805,58.8393,58.7913,58.7982,28439.0
2018-08-01 12:30:00,85.74,85.78,85.72,85.76,44400.0,58.7982,58.8256,58.7844,58.8119,44400.0
2018-08-01 12:35:00,85.75,85.77,85.72,85.73,32541.0,58.805,58.8187,58.7844,58.7913,32541.0
2018-08-01 12:40:00,85.73,85.75,85.68,85.73,57144.0,58.7913,58.805,58.757,58.7913,57144.0
2018-08-01 12:45:00,85.72,85.75,85.7,85.73,40361.0,58.7844,58.805,58.7707,58.7913,40361.0
2018-08-01 12:50:00,85.73,85.78,85.72,85.73,28061.0,58.7913,58.8256,58.7844,58.7913,28061.0
2018-08-01 12:55:00,85.73,85.78,85.67,85.69,73817.0,58.7913,58.8256,58.7501,58.7639,73817.0
2018-08-01 13:00:00,85.69,85.7,85.65,85.69,29737.0,58.7639,58.7707,58.7364,58.7639,29737.0
2018-08-01 13:05:00,85.68,85.7,85.64,85.65,49528.0,58.757,58.7707,58.7296,58.7364,49528.0
2018-08-01 13:10:00,85.65,85.71,85.63,85.69,52413.0,58.7364,58.7776,58.7227,58.7639,52413.0
2018-08-01 13:15:00,85.69,85.72,85.66,85.67,27473.0,58.7639,58.7844,58.7433,58.7501,27473.0
2018-08-01 13:20:00,85.66,85.69,85.61,85.62,31805.0,58.7433,58.7639,58.709,58.7159,31805.0
2018-08-01 13:25:00,85.62,85.64,85.6,85.62,33924.0,58.7159,58.7296,58.7021,58.7159,33924.0
2018-08-01 13:30:00,85.61,85.62,85.55,85.56,52185.0,58.709,58.7159,58.6679,58.6747,52185.0
2018-08-01 13:35:00,85.55,85.58,85.53,85.56,29513.0,58.6679,58.6884,58.6541,58.6747,29513.0
2018-08-01 13:40:00,85.56,85.58,85.53,85.56,24815.0,58.6747,58.6884,58.6541,58.6747,24815.0
2018-08-01 13:45:00,85.57,85.61,85.55,85.55,22851.0,58.6816,58.709,58.6679,58.6679,22851.0
2018-08-01 13:50:00,85.55,85.57,85.53,85.53,16044.0,58.6679,58.6816,58.6541,58.6541,16044.0
2018-08-01 13:55:00,85.53,85.56,85.45,85.53,37285.0,58.6541,58.6747,58.5993,58.6541,37285.0
2018-08-01 14:00:00,85.54,85.59,85.47,85.52,37323.0,58.661,58.6953,58.613,58.6473,37323.0
2018-08-01 14:05:00,85.53,85.63,85.49,85.6,28863.0,58.6541,58.7227,58.6267,58.7021,28863.0
2018-08-01 14:10:00,85.61,85.72,85.55,85.68,48920.0,58.709,58.7844,58.6679,58.757,48920.0
2018-08-01 14:15:00,85.68,85.77,85.67,85.7,31095.0,58.757,58.8187,58.7501,58.7707,31095.0
2018-08-01 14:20:00,85.7,85.72,85.63,85.66,20500.0,58.7707,58.7844,58.7227,58.7433,20500.0
2018-08-01 14:25:00,85.65,85.66,85.54,85.57,32972.0,58.7364,58.7433,58.661,58.6816,32972.0
2018-08-01 14:30:00,85.57,85.61,85.51,85.52,35618.0,58.6816,58.709,58.6404,58.6473,35618.0
2018-08-01 14:35:00,85.52,85.61,85.51,85.59,49403.0,58.6473,58.709,58.6404,58.6953,49403.0
2018-08-01 14:40:00,85.59,85.62,85.57,85.59,20178.0,58.6953,58.7159,58.6816,58.6953,20178.0
2018-08-01 14:45:00,85.6,85.63,85.55,85.58,27909.0,58.7021,58.7227,58.6679,58.6884,27909.0
2018-08-01 14:50:00,85.58,85.62,85.56,85.62,21219.0,58.6884,58.7159,58.6747,58.7159,21219.0
2018-08-01 14:55:00,85.62,85.67,85.6,85.65,27088.0,58.7159,58.7501,58.7021,58.7364,27088.0
2018-08-01 15:00:00,85.65,85.68,85.61,85.61,15295.0,58.7364,58.757,58.709,58.709,15295.0
2018-08-01 15:05:00,85.61,85.65,85.59,85.65,22738.0,58.709,58.7364,58.6953,58.7364,22738.0
2018-08-01 15:10:00,85.65,85.66,85.59,85.6,25128.0,58.7364,58.7433,58.6953,58.7021,25128.0
2018-08-01 15:15:00,85.6,85.61,85.53,85.56,27392.0,58.7021,58.709,58.6541,58.6747,27392.0
2018-08-01 15:20:00,85.56,85.59,85.51,85.52,42481.0,58.6747,58.6953,58.6404,58.6473,42481.0
2018-08-01 15:25:00,85.52,85.54,85.5,85.52,44581.0,58.6473,58.661,58.6336,58.6473,44581.0
2018-08-01 15:30:00,85.52,85.54,85.48,85.51,76692.0,58.6473,58.661,58.6199,58.6404,76692.0
2018-08-01 15:35:00,85.5,85.53,85.47,85.5,55099.0,58.6336,58.6541,58.613,58.6336,55099.0
2018-08-01 15:40:00,85.49,85.57,85.48,85.55,41154.0,58.6267,58.6816,58.6199,58.6679,41154.0
2018-08-01 15:45:00,85.56,85.57,85.52,85.52,53729.0,58.6747,58.6816,58.6473,58.6473,53729.0
2018-08-01 15:50:00,85.52,85.57,85.49,85.5,68222.0,58.6473,58.6816,58.6267,58.6336,68222.0
2018-08-01 15:55:00,85.5,85.56,85.49,85.55,205312.0,58.6336,58.6747,58.6267,58.6679,205312.0
2018-08-02 09:30:00,85.62,85.98,85.48,85.64,83883.0,58.7159,58.9627,58.6199,58.7296,83883.0
2018-08-02 09:35:00,85.59,85.7,85.39,85.5,14409.0,58.6953,58.7707,58.5581,58.6336,14409.0
2018-08-02 09:40:00,85.52,85.55,85.33,85.34,11389.0,58.6473,58.6679,58.517,58.5238,11389.0
2018-08-02 09:45:00,85.32,85.51,85.32,85.43,12848.0,58.5101,58.6404,58.5101,58.5856,12848.0
2018-08-02 09:50:00,85.43,85.63,85.38,85.54,18510.0,58.5856,58.7227,58.5513,58.661,18510.0
2018-08-02 09:55:00,85.54,85.56,85.34,85.55,10351.0,58.661,58.6747,58.5238,58.6679,10351.0
2018-08-02 10:00:00,85.58,85.59,85.39,85.57,27990.0,58.6884,58.6953,58.5581,58.6816,27990.0
2018-08-02 10:05:00,85.56,85.61,85.44,85.46,25331.0,58.6747,58.709,58.5924,58.6061,25331.0
2018-08-02 10:10:00,85.44,85.68,85.42,85.66,28141.0,58.5924,58.757,58.5787,58.7433,28141.0
2018-08-02 10:15:00,85.66,85.74,85.59,85.7,25121.0,58.7433,58.7982,58.6953,58.7707,25121.0
2018-08-02 10:20:00,85.68,85.79,85.59,85.63,25341.0,58.757,58.8324,58.6953,58.7227,25341.0
2018-08-02 10:25:00,85.64,85.66,85.45,85.5,17719.0,58.7296,58.7433,58.5993,58.6336,17719.0
2018-08-02 10:30:00,85.5,85.5,85.36,85.38,22455.0,58.6336,58.6336,58.5376,58.5513,22455.0
2018-08-02 10:35:00,85.37,85.49,85.33,85.44,37563.0,58.5444,58.6267,58.517,58.5924,37563.0
2018-08-02 10:40:00,85.43,85.48,85.36,85.4,52037.0,58.5856,58.6199,58.5376,58.565,52037.0
2018-08-02 10:45:00,85.38,85.43,85.35,85.38,50315.0,58.5513,58.5856,58.5307,58.5513,50315.0
2018-08-02 10:50:00,85.37,85.45,85.36,85.44,40335.0,58.5444,58.5993,58.5376,58.5924,40335.0
2018-08-02 10:55:00,85.43,85.6,85.43,85.58,26949.0,58.5856,58.7021,58.5856,58.6884,26949.0
2018-08-02 11:00:00,85.6,85.67,85.58,85.66,27839.0,58.7021,58.7501,58.6884,58.7433,27839.0
2018-08-02 11:05:00,85.67,85.76,85.62,85.75,19412.0,58.7501,58.8119,58.7159,58.805,19412.0
2018-08-02 11:10:00,85.74,85.75,85.58,85.63,20352.0,58.7982,58.805,58.6884,58.7227,20352.0
2018-08-02 11:15:00,85.64,85.68,85.54,85.57,19843.0,58.7296,58.757,58.661,58.6816,19843.0
2018-08-02 11:20:00,85.59,85.64,85.55,85.57,14780.0,58.6953,58.7296,58.6679,58.6816,14780.0
2018-08-02 11:25:00,85.57,85.6,85.45,85.45,38311.0,58.6816,58.7021,58.5993,58.5993,38311.0
2018-08-02 11:30:00,85.45,85.53,85.43,85.51,47077.0,58.5993,58.6541,58.5856,58.6404,47077.0
2018-08-02 11:35:00,85.51,85.54,85.37,85.4,38340.0,58.6404,58.661,58.5444,58.565,38340.0
2018-08-02 11:40:00,85.38,85.48,85.38,85.44,18737.0,58.5513,58.6199,58.5513,58.5924,18737.0
2018-08-02 11:45:00,85.43,85.58,85.43,85.58,21568.0,58.5856,58.6884,58.5856,58.6884,21568.0
2018-08-02 11:50:00,85.59,85.68,85.57,85.65,20427.0,58.6953,58.757,58.6816,58.7364,20427.0
2018-08-02 11:55:00,85.65,85.74,85.63,85.7,23062.0,58.7364,58.7982,58.7227,58.7707,23062.0
2018-08-02 12:00:00,85.69,85.78,85.69,85.76,20301.0,58.7639,58.8256,58.7639,58.8119,20301.0
2018-08-02 12:05:00,85.75,85.97,85.75,85.91,27547.0,58.805,58.9559,58.805,58.9147,27547.0
2018-08-02 12:10:00,85.9,85.94,85.81,85.83,15560.0,58.9079,58.9353,58.8462,58.8599,15560.0
2018-08-02 12:15:00,85.82,85.82,85.75,85.76,18950.0,58.853,58.853,58.805,58.8119,18950.0
2018-08-02 12:20:00,85.75,85.85,85.75,85.83,12966.0,58.805,58.8736,58.805,58.8599,12966.0
2018-08-02 12:25:00,85.83,85.88,85.78,85.82,16034.0,58.8599,58.8942,58.8256,58.853,16034.0
2018-08-02 12:30:00,85.79,85.87,85.78,85.84,12602.0,58.8324,58.8873,58.8256,58.8667,12602.0
2018-08-02 12:35:00,85.86,85.88,85.8,85.81,8688.0,58.8804,58.8942,58.8393,58.8462,8688.0
2018-08-02 12:40:00,85.81,85.86,85.79,85.82,17652.0,58.8462,58.8804,58.8324,58.853,17652.0
2018-08-02 12:45:00,85.83,85.9,85.83,85.86,16810.0,58.8599,58.9079,58.8599,58.8804,16810.0
2018-08-02 12:50:00,85.85,85.93,85.84,85.89,9254.0,58.8736,58.9285,58.8667,58.901,9254.0
2018-08-02 12:55:00,85.9,85.91,85.87,85.89,9618.0,58.9079,58.9147,58.8873,58.901,9618.0
2018-08-02 13:00:00,85.89,85.92,85.87,85.92,9851.0,58.901,58.9216,58.8873,58.9216,9851.0
2018-08-02 13:05:00,85.91,85.93,85.85,85.9,11524.0,58.9147,58.9285,58.8736,58.9079,11524.0
2018-08-02 13:10:00,85.89,85.91,85.86,85.9,14041.0,58.901,58.9147,58.8804,58.9079,14041.0
2018-08-02 13:15:00,85.9,85.92,85.85,85.87,22160.0,58.9079,58.9216,58.8736,58.8873,22160.0
2018-08-02 13:20:00,85.88,85.88,85.81,85.83,8234.0,58.8942,58.8942,58.8462,58.8599,8234.0
2018-08-02 13:25:00,85.82,85.89,85.81,85.82,16746.0,58.853,58.901,58.8462,58.853,16746.0
2018-08-02 13:30:00,85.82,85.83,85.76,85.79,19559.0,58.853,58.8599,58.8119,58.8324,19559.0
2018-08-02 13:35:00,85.8,85.84,85.78,85.8,17038.0,58.8393,58.8667,58.8256,58.8393,17038.0
2018-08-02 13:40:00,85.82,85.85,85.8,85.84,17799.0,58.853,58.8736,58.8393,58.8667,17799.0
2018-08-02 13:45:00,85.84,85.85,85.82,85.84,10821.0,58.8667,58.8736,58.853,58.8667,10821.0
2018-08-02 13:50:00,85.84,85.95,85.84,85.93,19240.0,58.8667,58.9422,58.8667,58.9285,19240.0
2018-08-02 13:55:00,85.92,86.0,85.92,86.0,11456.0,58.9216,58.9765,58.9216,58.9765,11456.0
2018-08-02 14:00:00,85.98,86.07,85.96,86.06,19620.0,58.9627,59.0245,58.949,59.0176,19620.0
2018-08-02 14:05:00,86.07,86.07,86.01,86.03,18173.0,59.0245,59.0245,58.9833,58.997,18173.0
2018-08-02 14:10:00,86.03,86.04,86.0,86.02,10863.0,58.997,59.0039,58.9765,58.9902,10863.0
2018-08-02 14:15:00,86.03,86.03,85.93,85.93,23101.0,58.997,58.997,58.9285,58.9285,23101.0
2018-08-02 14:20:00,85.94,85.94,85.88,85.9,23970.0,58.9353,58.9353,58.8942,58.9079,23970.0
2018-08-02 14:25:00,85.9,85.95,85.89,85.9,19759.0,58.9079,58.9422,58.901,58.9079,19759.0
2018-08-02 14:30:00,85.91,85.93,85.87,85.89,15919.0,58.9147,58.9285,58.8873,58.901,15919.0
2018-08-02 14:35:00,85.88,85.93,85.87,85.9,26229.0,58.8942,58.9285,58.8873,58.9079,26229.0
2018-08-02 14:40:00,85.89,85.93,85.88,85.89,17593.0,58.901,58.9285,58.8942,58.901,17593.0
2018-08-02 14:45:00,85.88,85.92,85.87,85.92,19944.0,58.8942,58.9216,58.8873,58.9216,19944.0
2018-08-02 14:50:00,85.92,85.98,85.92,85.94,22151.0,58.9216,58.9627,58.9216,58.9353,22151.0
2018-08-02 14:55:00,85.93,85.96,85.91,85.95,30577.0,58.9285,58.949,58.9147,58.9422,30577.0
2018-08-02 15:00:00,85.94,86.02,85.94,86.01,23909.0,58.9353,58.9902,58.9353,58.9833,23909.0
2018-08-02 15:05:00,86.0,86.03,85.95,85.99,31282.0,58.9765,58.997,58.9422,58.9696,31282.0
2018-08-02 15:10:00,85.99,86.02,85.98,86.0,23168.0,58.9696,58.9902,58.9627,58.9765,23168.0
2018-08-02 15:15:00,85.99,86.07,85.98,86.07,20128.0,58.9696,59.0245,58.9627,59.0245,20128.0
2018-08-02 15:20:00,86.07,86.15,86.06,86.12,24126.0,59.0245,59.0793,59.0176,59.0587,24126.0
2018-08-02 15:25:00,86.12,86.22,86.12,86.2,53327.0,59.0587,59.1273,59.0587,59.1136,53327.0
2018-08-02 15:30:00,86.2,86.21,86.11,86.14,48754.0,59.1136,59.1205,59.0519,59.0725,48754.0
2018-08-02 15:35:00,86.13,86.14,86.07,86.08,24184.0,59.0656,59.0725,59.0245,59.0313,24184.0
2018-08-02 15:40:00,86.08,86.09,86.02,86.04,33769.0,59.0313,59.0382,58.9902,59.0039,33769.0
2018-08-02 15:45:00,86.03,86.1,86.01,86.09,38323.0,58.997,59.045,58.9833,59.0382,38323.0
2018-08-02 15:50:00,86.09,86.09,86.0,86.07,45149.0,59.0382,59.0382,58.9765,59.0245,45149.0
2018-08-02 15:55:00,86.06,86.07,85.95,86.01,165357.0,59.0176,59.0245,58.9422,58.9833,165357.0
2018-08-03 09:30:00,86.05,86.15,85.65,86.04,74685.0,59.0107,59.0793,58.7364,59.0039,74685.0
2018-08-03 09:35:00,86.14,86.31,85.98,86.15,24133.0,59.0725,59.189,58.9627,59.0793,24133.0
2018-08-03 09:40:00,86.14,86.72,86.13,86.64,40073.0,59.0725,59.4702,59.0656,59.4153,40073.0
2018-08-03 09:45:00,86.66,86.94,86.59,86.84,30654.0,59.4291,59.6211,59.3811,59.5525,30654.0
2018-08-03 09:50:00,86.82,86.85,86.56,86.68,18849.0,59.5388,59.5594,59.3605,59.4428,18849.0
2018-08-03 09:55:00,86.66,86.75,86.56,86.6,69720.0,59.4291,59.4908,59.3605,59.3879,69720.0
2018-08-03 10:00:00,86.59,86.6,86.28,86.49,52394.0,59.3811,59.3879,59.1685,59.3125,52394.0
2018-08-03 10:05:00,86.48,86.56,86.44,86.55,15174.0,59.3056,59.3605,59.2782,59.3536,15174.0
2018-08-03 10:10:00,86.55,86.65,86.44,86.6,55763.0,59.3536,59.4222,59.2782,59.3879,55763.0
2018-08-03 10:15:00,86.61,86.77,86.6,86.64,60200.0,59.3948,59.5045,59.3879,59.4153,60200.0
2018-08-03 10:20:00,86.67,86.84,86.66,86.75,19474.0,59.4359,59.5525,59.4291,59.4908,19474.0
2018-08-03 10:25:00,86.76,86.85,86.68,86.72,13700.0,59.4976,59.5594,59.4428,59.4702,13700.0
2018-08-03 10:30:00,86.68,86.87,86.68,86.83,10937.0,59.4428,59.5731,59.4428,59.5456,10937.0
2018-08-03 10:35:00,86.85,86.99,86.85,86.97,28937.0,59.5594,59.6554,59.5594,59.6417,28937.0
2018-08-03 10:40:00,86.98,87.0,86.92,86.94,18484.0,59.6485,59.6622,59.6074,59.6211,18484.0
2018-08-03 10:45:00,86.96,87.03,86.94,86.99,263234.0,59.6348,59.6828,59.6211,59.6554,263234.0
2018-08-03 10:50:00,87.0,87.01,86.94,86.96,73177.0,59.6622,59.6691,59.6211,59.6348,73177.0
2018-08-03 10:55:00,86.98,87.03,86.95,87.0,53069.0,59.6485,59.6828,59.6279,59.6622,53069.0
2018-08-03 11:00:00,87.0,87.03,86.95,87.01,68071.0,59.6622,59.6828,59.6279,59.6691,68071.0
2018-08-03 11:05:00,87.01,87.21,86.98,87.17,49963.0,59.6691,59.8062,59.6485,59.7788,49963.0
2018-08-03 11:10:00,87.17,87.23,87.08,87.23,37967.0,59.7788,59.82,59.7171,59.82,37967.0
2018-08-03 11:15:00,87.21,87.32,87.17,87.31,51895.0,59.8062,59.8817,59.7788,59.8748,51895.0
2018-08-03 11:20:00,87.29,87.43,87.26,87.41,34776.0,59.8611,59.9571,59.8405,59.9434,34776.0
2018-08-03 11:25:00,87.43,87.45,87.26,87.27,53452.0,59.9571,59.9708,59.8405,59.8474,53452.0
2018-08-03 11:30:00,87.27,87.33,87.17,87.23,32304.0,59.8474,59.8885,59.7788,59.82,32304.0
2018-08-03 11:35:00,87.22,87.27,87.11,87.16,39471.0,59.8131,59.8474,59.7377,59.772,39471.0
2018-08-03 11:40:00,87.17,87.25,87.12,87.23,27587.0,59.7788,59.8337,59.7445,59.82,27587.0
2018-08-03 11:45:00,87.25,87.35,87.21,87.25,29935.0,59.8337,59.9022,59.8062,59.8337,29935.0
2018-08-03 11:50:00,87.26,87.27,87.13,87.16,25544.0,59.8405,59.8474,59.7514,59.772,25544.0
2018-08-03 11:55:00,87.16,87.17,87.02,87.05,27171.0,59.772,59.7788,59.6759,59.6965,27171.0
2018-08-03 12:00:00,87.05,87.14,87.04,87.13,53661.0,59.6965,59.7582,59.6897,59.7514,53661.0
2018-08-03 12:05:00,87.14,87.23,87.1,87.15,27243.0,59.7582,59.82,59.7308,59.7651,27243.0
2018-08-03 12:10:00,87.13,87.19,87.1,87.13,40780.0,59.7514,59.7925,59.7308,59.7514,40780.0
2018-08-03 12:15:00,87.15,87.18,87.08,87.16,25598.0,59.7651,59.7857,59.7171,59.772,25598.0
2018-08-03 12:20:00,87.18,87.19,87.02,87.03,18934.0,59.7857,59.7925,59.6759,59.6828,18934.0
2018-08-03 12:25:00,87.04,87.07,87.01,87.01,13100.0,59.6897,59.7102,59.6691,59.6691,13100.0
2018-08-03 12:30:00,87.01,87.05,86.96,86.96,17495.0,59.6691,59.6965,59.6348,59.6348,17495.0
2018-08-03 12:35:00,86.98,87.09,86.96,87.06,17323.0,59.6485,59.7239,59.6348,59.7034,17323.0
2018-08-03 12:40:00,87.07,87.15,87.06,87.1,14897.0,59.7102,59.7651,59.7034,59.7308,14897.0
2018-08-03 12:45:00,87.08,87.17,87.08,87.16,12564.0,59.7171,59.7788,59.7171,59.772,12564.0
2018-08-03 12:50:00,87.16,87.28,87.16,87.25,15377.0,59.772,59.8542,59.772,59.8337,15377.0
2018-08-03 12:55:00,87.25,87.27,87.17,87.17,13903.0,59.8337,59.8474,59.7788,59.7788,13903.0
2018-08-03 13:00:00,87.18,87.24,87.15,87.18,18649.0,59.7857,59.8268,59.7651,59.7857,18649.0
2018-08-03 13:05:00,87.16,87.23,87.15,87.23,12139.0,59.772,59.82,59.7651,59.82,12139.0
2018-08-03 13:10:00,87.23,87.26,87.2,87.21,30908.0,59.82,59.8405,59.7994,59.8062,30908.0
2018-08-03 13:15:00,87.21,87.24,87.17,87.21,16887.0,59.8062,59.8268,59.7788,59.8062,16887.0
2018-08-03 13:20:00,87.21,87.26,87.21,87.24,9185.0,59.8062,59.8405,59.8062,59.8268,9185.0
2018-08-03 13:25:00,87.24,87.25,87.22,87.23,8244.0,59.8268,59.8337,59.8131,59.82,8244.0
2018-08-03 13:30:00,87.21,87.24,87.14,87.15,12840.0,59.8062,59.8268,59.7582,59.7651,12840.0
2018-08-03 13:35:00,87.16,87.18,87.09,87.1,17472.0,59.772,59.7857,59.7239,59.7308,17472.0
2018-08-03 13:40:00,87.11,87.12,87.04,87.05,13255.0,59.7377,59.7445,59.6897,59.6965,13255.0
2018-08-03 13:45:00,87.04,87.07,86.99,87.01,18499.0,59.6897,59.7102,59.6554,59.6691,18499.0
2018-08-03 13:50:00,87.02,87.05,86.99,87.04,8462.0,59.6759,59.6965,59.6554,59.6897,8462.0
2018-08-03 13:55:00,87.03,87.05,87.01,87.02,13138.0,59.6828,59.6965,59.6691,59.6759,13138.0
2018-08-03 14:00:00,87.01,87.03,86.95,86.96,17341.0,59.6691,59.6828,59.6279,59.6348,17341.0
2018-08-03 14:05:00,86.98,87.0,86.93,86.96,11590.0,59.6485,59.6622,59.6142,59.6348,11590.0
2018-08-03 14:10:00,86.96,86.99,86.93,86.97,12698.0,59.6348,59.6554,59.6142,59.6417,12698.0
2018-08-03 14:15:00,86.98,87.0,86.87,86.9,16199.0,59.6485,59.6622,59.5731,59.5937,16199.0
2018-08-03 14:20:00,86.89,86.9,86.88,86.89,27238.0,59.5868,59.5937,59.5799,59.5868,27238.0
2018-08-03 14:25:00,86.89,86.93,86.88,86.92,13372.0,59.5868,59.6142,59.5799,59.6074,13372.0
2018-08-03 14:30:00,86.92,86.97,86.91,86.91,16523.0,59.6074,59.6417,59.6005,59.6005,16523.0
2018-08-03 14:35:00,86.91,86.99,86.91,86.99,11828.0,59.6005,59.6554,59.6005,59.6554,11828.0
2018-08-03 14:40:00,86.98,87.05,86.97,87.01,21187.0,59.6485,59.6965,59.6417,59.6691,21187.0
2018-08-03 14:45:00,87.02,87.03,86.98,87.0,14360.0,59.6759,59.6828,59.6485,59.6622,14360.0
2018-08-03 14:50:00,87.0,87.02,86.97,86.97,16292.0,59.6622,59.6759,59.6417,59.6417,16292.0
2018-08-03 14:55:00,86.97,86.99,86.9,86.9,18750.0,59.6417,59.6554,59.5937,59.5937,18750.0
2018-08-03 15:00:00,86.91,86.92,86.88,86.91,11064.0,59.6005,59.6074,59.5799,59.6005,11064.0
2018-08-03 15:05:00,86.91,86.95,86.9,86.95,16920.0,59.6005,59.6279,59.5937,59.6279,16920.0
2018-08-03 15:10:00,86.95,87.02,86.93,86.99,29813.0,59.6279,59.6759,59.6142,59.6554,29813.0
2018-08-03 15:15:00,87.0,87.05,87.0,87.05,16650.0,59.6622,59.6965,59.6622,59.6965,16650.0
2018-08-03 15:20:00,87.03,87.11,87.03,87.09,22008.0,59.6828,59.7377,59.6828,59.7239,22008.0
2018-08-03 15:25:00,87.08,87.1,86.96,86.96,27827.0,59.7171,59.7308,59.6348,59.6348,27827.0
2018-08-03 15:30:00,86.96,87.02,86.92,87.0,29664.0,59.6348,59.6759,59.6074,59.6622,29664.0
2018-08-03 15:35:00,87.0,87.01,86.95,86.97,21570.0,59.6622,59.6691,59.6279,59.6417,21570.0
2018-08-03 15:40:00,86.97,86.99,86.95,86.96,35716.0,59.6417,59.6554,59.6279,59.6348,35716.0
2018-08-03 15:45:00,86.95,86.96,86.88,86.89,62314.0,59.6279,59.6348,59.5799,59.5868,62314.0
2018-08-03 15:50:00,86.9,86.92,86.85,86.91,60400.0,59.5937,59.6074,59.5594,59.6005,60400.0
2018-08-03 15:55:00,86.92,86.95,86.83,86.84,132674.0,59.6074,59.6279,59.5456,59.5525,132674.0
2018-08-06 09:30:00,86.69,86.97,86.45,86.46,73575.0,59.4496,59.6417,59.2851,59.2919,73575.0
2018-08-06 09:35:00,86.42,86.68,86.27,86.57,37793.0,59.2645,59.4428,59.1616,59.3673,37793.0
2018-08-06 09:40:00,86.57,86.79,86.49,86.78,20398.0,59.3673,59.5182,59.3125,59.5114,20398.0
2018-08-06 09:45:00,86.75,86.96,86.74,86.77,28244.0,59.4908,59.6348,59.4839,59.5045,28244.0
2018-08-06 09:50:00,86.76,86.93,86.68,86.68,28840.0,59.4976,59.6142,59.4428,59.4428,28840.0
2018-08-06 09:55:00,86.65,86.72,86.51,86.55,15089.0,59.4222,59.4702,59.3262,59.3536,15089.0
2018-08-06 10:00:00,86.57,86.6,86.3,86.33,23864.0,59.3673,59.3879,59.1822,59.2028,23864.0
2018-08-06 10:05:00,86.32,86.53,86.27,86.53,26907.0,59.1959,59.3399,59.1616,59.3399,26907.0
2018-08-06 10:10:00,86.53,86.53,86.38,86.48,22211.0,59.3399,59.3399,59.237,59.3056,22211.0
2018-08-06 10:15:00,86.47,86.47,86.27,86.42,27228.0,59.2988,59.2988,59.1616,59.2645,27228.0
2018-08-06 10:20:00,86.41,86.51,86.4,86.4,24423.0,59.2576,59.3262,59.2508,59.2508,24423.0
2018-08-06 10:25:00,86.41,86.46,86.38,86.45,23389.0,59.2576,59.2919,59.237,59.2851,23389.0
2018-08-06 10:30:00,86.46,86.49,86.33,86.33,94571.0,59.2919,59.3125,59.2028,59.2028,94571.0
2018-08-06 10:35:00,86.33,86.47,86.32,86.43,41304.0,59.2028,59.2988,59.1959,59.2713,41304.0
2018-08-06 10:40:00,86.43,86.44,86.33,86.41,38895.0,59.2713,59.2782,59.2028,59.2576,38895.0
2018-08-06 10:45:00,86.4,86.47,86.34,86.45,30313.0,59.2508,59.2988,59.2096,59.2851,30313.0
2018-08-06 10:50:00,86.45,86.48,86.36,86.45,32885.0,59.2851,59.3056,59.2233,59.2851,32885.0
2018-08-06 10:55:00,86.44,86.47,86.37,86.37,14341.0,59.2782,59.2988,59.2302,59.2302,14341.0
2018-08-06 11:00:00,86.36,86.36,86.22,86.23,23576.0,59.2233,59.2233,59.1273,59.1342,23576.0
2018-08-06 11:05:00,86.23,86.24,86.15,86.19,33100.0,59.1342,59.141,59.0793,59.1068,33100.0
2018-08-06 11:10:00,86.18,86.23,86.14,86.2,22838.0,59.0999,59.1342,59.0725,59.1136,22838.0
2018-08-06 11:15:00,86.2,86.27,86.2,86.24,25025.0,59.1136,59.1616,59.1136,59.141,25025.0
2018-08-06 11:20:00,86.24,86.38,86.22,86.38,18582.0,59.141,59.237,59.1273,59.237,18582.0
2018-08-06 11:25:00,86.37,86.51,86.36,86.48,23504.0,59.2302,59.3262,59.2233,59.3056,23504.0
2018-08-06 11:30:00,86.47,86.47,86.35,86.41,14419.0,59.2988,59.2988,59.2165,59.2576,14419.0
2018-08-06 11:35:00,86.41,86.41,86.27,86.32,16647.0,59.2576,59.2576,59.1616,59.1959,16647.0
2018-08-06 11:40:00,86.32,86.39,86.31,86.35,17834.0,59.1959,59.2439,59.189,59.2165,17834.0
2018-08-06 11:45:00,86.35,86.39,86.34,86.34,11331.0,59.2165,59.2439,59.2096,59.2096,11331.0
2018-08-06 11:50:00,86.34,86.4,86.33,86.39,14132.0,59.2096,59.2508,59.2028,59.2439,14132.0
2018-08-06 11:55:00,86.38,86.43,86.38,86.42,21368.0,59.237,59.2713,59.237,59.2645,21368.0
2018-08-06 12:00:00,86.43,86.45,86.36,86.42,20165.0,59.2713,59.2851,59.2233,59.2645,20165.0
2018-08-06 12:05:00,86.41,86.45,86.4,86.42,10402.0,59.2576,59.2851,59.2508,59.2645,10402.0
2018-08-06 12:10:00,86.42,86.42,86.33,86.35,21241.0,59.2645,59.2645,59.2028,59.2165,21241.0
2018-08-06 12:15:00,86.36,86.36,86.23,86.29,21410.0,59.2233,59.2233,59.1342,59.1753,21410.0
2018-08-06 12:20:00,86.29,86.36,86.28,86.34,11232.0,59.1753,59.2233,59.1685,59.2096,11232.0
2018-08-06 12:25:00,86.36,86.36,86.3,86.32,16732.0,59.2233,59.2233,59.1822,59.1959,16732.0
2018-08-06 12:30:00,86.31,86.37,86.31,86.34,14487.0,59.189,59.2302,59.189,59.2096,14487.0
2018-08-06 12:35:00,86.34,86.37,86.33,86.36,15512.0,59.2096,59.2302,59.2028,59.2233,15512.0
2018-08-06 12:40:00,86.36,86.38,86.34,86.36,21485.0,59.2233,59.237,59.2096,59.2233,21485.0
2018-08-06 12:45:00,86.37,86.42,86.37,86.41,14849.0,59.2302,59.2645,59.2302,59.2576,14849.0
2018-08-06 12:50:00,86.42,86.45,86.4,86.4,16000.0,59.2645,59.2851,59.2508,59.2508,16000.0
2018-08-06 12:55:00,86.4,86.4,86.31,86.31,28225.0,59.2508,59.2508,59.189,59.189,28225.0
2018-08-06 13:00:00,86.31,86.31,86.27,86.28,15298.0,59.189,59.189,59.1616,59.1685,15298.0
2018-08-06 13:05:00,86.28,86.29,86.24,86.24,18306.0,59.1685,59.1753,59.141,59.141,18306.0
2018-08-06 13:10:00,86.24,86.24,86.18,86.22,31429.0,59.141,59.141,59.0999,59.1273,31429.0
2018-08-06 13:15:00,86.22,86.29,86.2,86.29,16892.0,59.1273,59.1753,59.1136,59.1753,16892.0
2018-08-06 13:20:00,86.29,86.29,86.17,86.18,17392.0,59.1753,59.1753,59.093,59.0999,17392.0
2018-08-06 13:25:00,86.19,86.21,86.16,86.2,13257.0,59.1068,59.1205,59.0862,59.1136,13257.0
2018-08-06 13:30:00,86.19,86.2,86.13,86.2,12903.0,59.1068,59.1136,59.0656,59.1136,12903.0
2018-08-06 13:35:00,86.19,86.2,86.16,86.18,19018.0,59.1068,59.1136,59.0862,59.0999,19018.0
2018-08-06 13:40:00,86.17,86.19,86.14,86.15,25075.0,59.093,59.1068,59.0725,59.0793,25075.0
2018-08-06 13:45:00,86.15,86.21,86.15,86.21,8869.0,59.0793,59.1205,59.0793,59.1205,8869.0
2018-08-06 13:50:00,86.23,86.29,86.22,86.29,20282.0,59.1342,59.1753,59.1273,59.1753,20282.0
2018-08-06 13:55:00,86.28,86.32,86.28,86.31,14355.0,59.1685,59.1959,59.1685,59.189,14355.0
2018-08-06 14:00:00,86.31,86.31,86.21,86.22,21030.0,59.189,59.189,59.1205,59.1273,21030.0
2018-08-06 14:05:00,86.22,86.23,86.17,86.2,20552.0,59.1273,59.1342,59.093,59.1136,20552.0
2018-08-06 14:10:00,86.2,86.24,86.19,86.23,19872.0,59.1136,59.141,59.1068,59.1342,19872.0
2018-08-06 14:15:00,86.22,86.22,86.18,86.2,17118.0,59.1273,59.1273,59.0999,59.1136,17118.0
2018-08-06 14:20:00,86.2,86.22,86.19,86.22,11874.0,59.1136,59.1273,59.1068,59.1273,11874.0
2018-08-06 14:25:00,86.22,86.22,86.18,86.2,21673.0,59.1273,59.1273,59.0999,59.1136,21673.0
2018-08-06 14:30:00,86.19,86.22,86.19,86.21,15224.0,59.1068,59.1273,59.1068,59.1205,15224.0
2018-08-06 14:35:00,86.22,86.25,86.21,86.24,19510.0,59.1273,59.1479,59.1205,59.141,19510.0
2018-08-06 14:40:00,86.24,86.24,86.18,86.22,23190.0,59.141,59.141,59.0999,59.1273,23190.0
2018-08-06 14:45:00,86.22,86.22,86.18,86.19,20779.0,59.1273,59.1273,59.0999,59.1068,20779.0
2018-08-06 14:50:00,86.19,86.24,86.16,86.21,19916.0,59.1068,59.141,59.0862,59.1205,19916.0
2018-08-06 14:55:00,86.21,86.21,86.15,86.16,15743.0,59.1205,59.1205,59.0793,59.0862,15743.0
2018-08-06 15:00:00,86.15,86.16,86.07,86.09,22229.0,59.0793,59.0862,59.0245,59.0382,22229.0
2018-08-06 15:05:00,86.09,86.12,86.06,86.11,25154.0,59.0382,59.0587,59.0176,59.0519,25154.0
2018-08-06 15:10:00,86.11,86.15,86.1,86.13,15167.0,59.0519,59.0793,59.045,59.0656,15167.0
2018-08-06 15:15:00,86.14,86.15,86.08,86.1,14271.0,59.0725,59.0793,59.0313,59.045,14271.0
2018-08-06 15:20:00,86.1,86.12,86.08,86.11,16345.0,59.045,59.0587,59.0313,59.0519,16345.0
2018-08-06 15:25:00,86.11,86.12,86.07,86.08,16587.0,59.0519,59.0587,59.0245,59.0313,16587.0
2018-08-06 15:30:00,86.07,86.09,85.98,86.01,46486.0,59.0245,59.0382,58.9627,58.9833,46486.0
2018-08-06 15:35:00,86.03,86.07,86.0,86.02,32318.0,58.997,59.0245,58.9765,58.9902,32318.0
2018-08-06 15:40:00,86.02,86.05,86.01,86.04,22934.0,58.9902,59.0107,58.9833,59.0039,22934.0
2018-08-06 15:45:00,86.05,86.09,86.0,86.08,65509.0,59.0107,59.0382,58.9765,59.0313,65509.0
2018-08-06 15:50:00,86.08,86.09,86.04,86.06,50341.0,59.0313,59.0382,59.0039,59.0176,50341.0
2018-08-06 15:55:00,86.06,86.15,86.05,86.15,117739.0,59.0176,59.0793,59.0107,59.0793,117739.0
2018-08-07 09:30:00,86.5,86.5,85.4,85.76,193295.0,59.3193,59.3193,58.565,58.8119,193295.0
2018-08-07 09:35:00,85.72,86.2,85.59,86.01,67807.0,58.7844,59.1136,58.6953,58.9833,67807.0
2018-08-07 09:40:00,86.0,86.11,86.0,86.03,40728.0,58.9765,59.0519,58.9765,58.997,40728.0
2018-08-07 09:45:00,86.04,86.27,86.0,86.03,34970.0,59.0039,59.1616,58.9765,58.997,34970.0
2018-08-07 09:50:00,86.04,86.19,85.89,85.9,37758.0,59.0039,59.1068,58.901,58.9079,37758.0
2018-08-07 09:55:00,85.89,85.95,85.81,85.91,21336.0,58.901,58.9422,58.8462,58.9147,21336.0
2018-08-07 10:00:00,85.89,86.05,85.87,85.88,24814.0,58.901,59.0107,58.8873,58.8942,24814.0
2018-08-07 10:05:00,85.86,85.95,85.84,85.91,32806.0,58.8804,58.9422,58.8667,58.9147,32806.0
2018-08-07 10:10:00,85.91,85.98,85.85,85.86,30351.0,58.9147,58.9627,58.8736,58.8804,30351.0
2018-08-07 10:15:00,85.86,85.88,85.58,85.59,46398.0,58.8804,58.8942,58.6884,58.6953,46398.0
2018-08-07 10:20:00,85.57,85.68,85.57,85.62,33060.0,58.6816,58.757,58.6816,58.7159,33060.0
2018-08-07 10:25:00,85.62,85.69,85.56,85.64,27144.0,58.7159,58.7639,58.6747,58.7296,27144.0
2018-08-07 10:30:00,85.65,85.68,85.48,85.48,26304.0,58.7364,58.757,58.6199,58.6199,26304.0
2018-08-07 10:35:00,85.5,85.51,85.39,85.51,30447.0,58.6336,58.6404,58.5581,58.6404,30447.0
2018-08-07 10:40:00,85.51,85.51,85.32,85.37,22413.0,58.6404,58.6404,58.5101,58.5444,22413.0
2018-08-07 10:45:00,85.38,85.51,85.36,85.48,33373.0,58.5513,58.6404,58.5376,58.6199,33373.0
2018-08-07 10:50:00,85.48,85.55,85.36,85.36,36347.0,58.6199,58.6679,58.5376,58.5376,36347.0
2018-08-07 10:55:00,85.36,85.45,85.3,85.41,20953.0,58.5376,58.5993,58.4964,58.5718,20953.0
2018-08-07 11:00:00,85.39,85.42,85.35,85.37,43690.0,58.5581,58.5787,58.5307,58.5444,43690.0
2018-08-07 11:05:00,85.35,85.39,85.34,85.37,35873.0,58.5307,58.5581,58.5238,58.5444,35873.0
2018-08-07 11:10:00,85.37,85.45,85.36,85.41,42876.0,58.5444,58.5993,58.5376,58.5718,42876.0
2018-08-07 11:15:00,85.41,85.44,85.33,85.4,22865.0,58.5718,58.5924,58.517,58.565,22865.0
2018-08-07 11:20:00,85.38,85.58,85.38,85.57,24792.0,58.5513,58.6884,58.5513,58.6816,24792.0
2018-08-07 11:25:00,85.58,85.72,85.55,85.64,49184.0,58.6884,58.7844,58.6679,58.7296,49184.0
2018-08-07 11:30:00,85.63,85.68,85.57,85.62,25494.0,58.7227,58.757,58.6816,58.7159,25494.0
2018-08-07 11:35:00,85.61,85.63,85.43,85.43,20497.0,58.709,58.7227,58.5856,58.5856,20497.0
2018-08-07 11:40:00,85.43,85.48,85.37,85.47,16218.0,58.5856,58.6199,58.5444,58.613,16218.0
2018-08-07 11:45:00,85.48,85.48,85.38,85.41,13488.0,58.6199,58.6199,58.5513,58.5718,13488.0
2018-08-07 11:50:00,85.42,85.44,85.37,85.4,18146.0,58.5787,58.5924,58.5444,58.565,18146.0
2018-08-07 11:55:00,85.4,85.63,85.39,85.63,13029.0,58.565,58.7227,58.5581,58.7227,13029.0
2018-08-07 12:00:00,85.62,85.81,85.61,85.79,14004.0,58.7159,58.8462,58.709,58.8324,14004.0
2018-08-07 12:05:00,85.79,85.83,85.75,85.78,17498.0,58.8324,58.8599,58.805,58.8256,17498.0
2018-08-07 12:10:00,85.79,85.84,85.76,85.81,17452.0,58.8324,58.8667,58.8119,58.8462,17452.0
2018-08-07 12:15:00,85.8,85.9,85.78,85.88,19455.0,58.8393,58.9079,58.8256,58.8942,19455.0
2018-08-07 12:20:00,85.87,85.89,85.82,85.89,12514.0,58.8873,58.901,58.853,58.901,12514.0
2018-08-07 12:25:00,85.89,85.93,85.89,85.9,13915.0,58.901,58.9285,58.901,58.9079,13915.0
2018-08-07 12:30:00,85.91,85.92,85.86,85.86,12456.0,58.9147,58.9216,58.8804,58.8804,12456.0
2018-08-07 12:35:00,85.86,85.91,85.83,85.91,8151.0,58.8804,58.9147,58.8599,58.9147,8151.0
2018-08-07 12:40:00,85.92,85.92,85.87,85.9,14294.0,58.9216,58.9216,58.8873,58.9079,14294.0
2018-08-07 12:45:00,85.88,85.9,85.81,85.85,26436.0,58.8942,58.9079,58.8462,58.8736,26436.0
2018-08-07 12:50:00,85.86,85.9,85.84,85.9,15137.0,58.8804,58.9079,58.8667,58.9079,15137.0
2018-08-07 12:55:00,85.89,85.94,85.89,85.92,8100.0,58.901,58.9353,58.901,58.9216,8100.0
2018-08-07 13:00:00,85.89,85.91,85.88,85.89,9608.0,58.901,58.9147,58.8942,58.901,9608.0
2018-08-07 13:05:00,85.9,85.92,85.88,85.9,13400.0,58.9079,58.9216,58.8942,58.9079,13400.0
2018-08-07 13:10:00,85.89,85.9,85.82,85.82,12233.0,58.901,58.9079,58.853,58.853,12233.0
2018-08-07 13:15:00,85.81,85.84,85.79,85.79,10024.0,58.8462,58.8667,58.8324,58.8324,10024.0
2018-08-07 13:20:00,85.78,85.8,85.71,85.74,16918.0,58.8256,58.8393,58.7776,58.7982,16918.0
2018-08-07 13:25:00,85.75,85.78,85.7,85.71,11662.0,58.805,58.8256,58.7707,58.7776,11662.0
2018-08-07 13:30:00,85.71,85.71,85.64,85.71,11381.0,58.7776,58.7776,58.7296,58.7776,11381.0
2018-08-07 13:35:00,85.71,85.75,85.65,85.68,15473.0,58.7776,58.805,58.7364,58.757,15473.0
2018-08-07 13:40:00,85.66,85.68,85.62,85.63,11100.0,58.7433,58.757,58.7159,58.7227,11100.0
2018-08-07 13:45:00,85.62,85.69,85.61,85.68,12490.0,58.7159,58.7639,58.709,58.757,12490.0
2018-08-07 13:50:00,85.69,85.73,85.63,85.64,13098.0,58.7639,58.7913,58.7227,58.7296,13098.0
2018-08-07 13:55:00,85.66,85.67,85.59,85.61,14044.0,58.7433,58.7501,58.6953,58.709,14044.0
2018-08-07 14:00:00,85.61,85.61,85.54,85.57,13360.0,58.709,58.709,58.661,58.6816,13360.0
2018-08-07 14:05:00,85.55,85.55,85.45,85.45,14011.0,58.6679,58.6679,58.5993,58.5993,14011.0
2018-08-07 14:10:00,85.45,85.5,85.44,85.47,15576.0,58.5993,58.6336,58.5924,58.613,15576.0
2018-08-07 14:15:00,85.47,85.55,85.46,85.53,14940.0,58.613,58.6679,58.6061,58.6541,14940.0
2018-08-07 14:20:00,85.53,85.57,85.51,85.51,19229.0,58.6541,58.6816,58.6404,58.6404,19229.0
2018-08-07 14:25:00,85.51,85.58,85.5,85.58,11977.0,58.6404,58.6884,58.6336,58.6884,11977.0
2018-08-07 14:30:00,85.58,85.61,85.56,85.57,18234.0,58.6884,58.709,58.6747,58.6816,18234.0
2018-08-07 14:35:00,85.56,85.56,85.5,85.52,17875.0,58.6747,58.6747,58.6336,58.6473,17875.0
2018-08-07 14:40:00,85.51,85.52,85.44,85.45,13329.0,58.6404,58.6473,58.5924,58.5993,13329.0
2018-08-07 14:45:00,85.46,85.5,85.42,85.45,15658.0,58.6061,58.6336,58.5787,58.5993,15658.0
2018-08-07 14:50:00,85.45,85.48,85.44,85.45,13804.0,58.5993,58.6199,58.5924,58.5993,13804.0
2018-08-07 14:55:00,85.45,85.57,85.44,85.55,19430.0,58.5993,58.6816,58.5924,58.6679,19430.0
2018-08-07 15:00:00,85.55,85.59,85.5,85.53,61469.0,58.6679,58.6953,58.6336,58.6541,61469.0
2018-08-07 15:05:00,85.54,85.57,85.54,85.57,11496.0,58.661,58.6816,58.661,58.6816,11496.0
2018-08-07 15:10:00,85.56,85.57,85.52,85.54,13732.0,58.6747,58.6816,58.6473,58.661,13732.0
2018-08-07 15:15:00,85.52,85.54,85.48,85.49,15215.0,58.6473,58.661,58.6199,58.6267,15215.0
2018-08-07 15:20:00,85.48,85.51,85.48,85.51,13068.0,58.6199,58.6404,58.6199,58.6404,13068.0
2018-08-07 15:25:00,85.51,85.56,85.47,85.54,15717.0,58.6404,58.6747,58.613,58.661,15717.0
2018-08-07 15:30:00,85.53,85.54,85.45,85.48,23476.0,58.6541,58.661,58.5993,58.6199,23476.0
2018-08-07 15:35:00,85.48,85.52,85.46,85.5,30509.0,58.6199,58.6473,58.6061,58.6336,30509.0
2018-08-07 15:40:00,85.51,85.55,85.49,85.5,25950.0,58.6404,58.6679,58.6267,58.6336,25950.0
2018-08-07 15:45:00,85.49,85.55,85.46,85.55,33975.0,58.6267,58.6679,58.6061,58.6679,33975.0
2018-08-07 15:50:00,85.56,85.57,85.48,85.54,74722.0,58.6747,58.6816,58.6199,58.661,74722.0
2018-08-07 15:55:00,85.53,85.6,85.51,85.54,158662.0,58.6541,58.7021,58.6404,58.661,158662.0
2018-08-08 09:30:00,85.12,85.54,85.12,85.47,175857.0,58.373,58.661,58.373,58.613,175857.0
2018-08-08 09:35:00,85.45,85.56,85.15,85.25,37085.0,58.5993,58.6747,58.3935,58.4621,37085.0
2018-08-08 09:40:00,85.25,85.36,85.14,85.18,25308.0,58.4621,58.5376,58.3867,58.4141,25308.0
2018-08-08 09:45:00,85.18,85.19,84.96,84.97,36459.0,58.4141,58.421,58.2633,58.2701,36459.0
2018-08-08 09:50:00,84.97,85.12,84.9,85.0,32548.0,58.2701,58.373,58.2221,58.2907,32548.0
2018-08-08 09:55:00,85.02,85.09,84.88,84.91,17069.0,58.3044,58.3524,58.2084,58.229,17069.0
2018-08-08 10:00:00,84.89,84.92,84.63,84.69,36501.0,58.2152,58.2358,58.0369,58.0781,36501.0
2018-08-08 10:05:00,84.69,84.75,84.62,84.66,43334.0,58.0781,58.1192,58.0301,58.0575,43334.0
2018-08-08 10:10:00,84.68,84.72,84.46,84.52,50702.0,58.0712,58.0987,57.9204,57.9615,50702.0
2018-08-08 10:15:00,84.54,84.67,84.47,84.65,39804.0,57.9752,58.0644,57.9272,58.0507,39804.0
2018-08-08 10:20:00,84.67,84.8,84.64,84.78,120257.0,58.0644,58.1535,58.0438,58.1398,120257.0
2018-08-08 10:25:00,84.77,84.81,84.67,84.67,22927.0,58.133,58.1604,58.0644,58.0644,22927.0
2018-08-08 10:30:00,84.66,84.73,84.59,84.64,38090.0,58.0575,58.1055,58.0095,58.0438,38090.0
2018-08-08 10:35:00,84.63,84.68,84.55,84.64,31201.0,58.0369,58.0712,57.9821,58.0438,31201.0
2018-08-08 10:40:00,84.63,84.63,84.54,84.55,14123.0,58.0369,58.0369,57.9752,57.9821,14123.0
2018-08-08 10:45:00,84.57,84.57,84.24,84.28,62273.0,57.9958,57.9958,57.7695,57.7969,62273.0
2018-08-08 10:50:00,84.28,84.39,84.27,84.37,64636.0,57.7969,57.8724,57.7901,57.8586,64636.0
2018-08-08 10:55:00,84.36,84.5,84.36,84.45,19269.0,57.8518,57.9478,57.8518,57.9135,19269.0
2018-08-08 11:00:00,84.44,84.51,84.4,84.44,54072.0,57.9066,57.9547,57.8792,57.9066,54072.0
2018-08-08 11:05:00,84.45,84.51,84.33,84.33,61708.0,57.9135,57.9547,57.8312,57.8312,61708.0
2018-08-08 11:10:00,84.34,84.42,84.33,84.37,100559.0,57.8381,57.8929,57.8312,57.8586,100559.0
2018-08-08 11:15:00,84.36,84.38,84.24,84.28,76748.0,57.8518,57.8655,57.7695,57.7969,76748.0
2018-08-08 11:20:00,84.3,84.35,84.25,84.31,110365.0,57.8106,57.8449,57.7764,57.8175,110365.0
2018-08-08 11:25:00,84.33,84.51,84.31,84.46,33883.0,57.8312,57.9547,57.8175,57.9204,33883.0
2018-08-08 11:30:00,84.45,84.5,84.4,84.48,24302.0,57.9135,57.9478,57.8792,57.9341,24302.0
2018-08-08 11:35:00,84.48,84.48,84.35,84.37,15114.0,57.9341,57.9341,57.8449,57.8586,15114.0
2018-08-08 11:40:00,84.37,84.44,84.35,84.42,32218.0,57.8586,57.9066,57.8449,57.8929,32218.0
2018-08-08 11:45:00,84.41,84.42,84.32,84.33,27453.0,57.8861,57.8929,57.8244,57.8312,27453.0
2018-08-08 11:50:00,84.32,84.38,84.32,84.35,16029.0,57.8244,57.8655,57.8244,57.8449,16029.0
2018-08-08 11:55:00,84.36,84.43,84.35,84.42,23390.0,57.8518,57.8998,57.8449,57.8929,23390.0
2018-08-08 12:00:00,84.41,84.42,84.35,84.38,15579.0,57.8861,57.8929,57.8449,57.8655,15579.0
2018-08-08 12:05:00,84.37,84.44,84.32,84.34,27034.0,57.8586,57.9066,57.8244,57.8381,27034.0
2018-08-08 12:10:00,84.33,84.35,84.31,84.32,9030.0,57.8312,57.8449,57.8175,57.8244,9030.0
2018-08-08 12:15:00,84.31,84.32,84.24,84.25,16354.0,57.8175,57.8244,57.7695,57.7764,16354.0
2018-08-08 12:20:00,84.27,84.27,84.22,84.25,20307.0,57.7901,57.7901,57.7558,57.7764,20307.0
2018-08-08 12:25:00,84.26,84.28,84.23,84.25,12570.0,57.7832,57.7969,57.7626,57.7764,12570.0
2018-08-08 12:30:00,84.24,84.26,84.19,84.26,23016.0,57.7695,57.7832,57.7352,57.7832,23016.0
2018-08-08 12:35:00,84.25,84.25,84.18,84.22,29700.0,57.7764,57.7764,57.7283,57.7558,29700.0
2018-08-08 12:40:00,84.23,84.34,84.23,84.33,24712.0,57.7626,57.8381,57.7626,57.8312,24712.0
2018-08-08 12:45:00,84.33,84.4,84.33,84.33,14533.0,57.8312,57.8792,57.8312,57.8312,14533.0
2018-08-08 12:50:00,84.33,84.34,84.31,84.31,7421.0,57.8312,57.8381,57.8175,57.8175,7421.0
2018-08-08 12:55:00,84.33,84.4,84.32,84.38,25134.0,57.8312,57.8792,57.8244,57.8655,25134.0
2018-08-08 13:00:00,84.38,84.39,84.36,84.37,12137.0,57.8655,57.8724,57.8518,57.8586,12137.0
2018-08-08 13:05:00,84.37,84.38,84.33,84.34,12138.0,57.8586,57.8655,57.8312,57.8381,12138.0
2018-08-08 13:10:00,84.34,84.35,84.26,84.27,10664.0,57.8381,57.8449,57.7832,57.7901,10664.0
2018-08-08 13:15:00,84.27,84.29,84.23,84.27,22439.0,57.7901,57.8038,57.7626,57.7901,22439.0
2018-08-08 13:20:00,84.27,84.28,84.21,84.22,15739.0,57.7901,57.7969,57.7489,57.7558,15739.0
2018-08-08 13:25:00,84.22,84.25,84.18,84.25,11647.0,57.7558,57.7764,57.7283,57.7764,11647.0
2018-08-08 13:30:00,84.26,84.26,84.21,84.21,14580.0,57.7832,57.7832,57.7489,57.7489,14580.0
2018-08-08 13:35:00,84.21,84.23,84.16,84.2,14554.0,57.7489,57.7626,57.7146,57.7421,14554.0
2018-08-08 13:40:00,84.19,84.19,84.16,84.18,18192.0,57.7352,57.7352,57.7146,57.7283,18192.0
2018-08-08 13:45:00,84.18,84.18,84.13,84.14,24994.0,57.7283,57.7283,57.6941,57.7009,24994.0
2018-08-08 13:50:00,84.15,84.19,84.11,84.19,23754.0,57.7078,57.7352,57.6803,57.7352,23754.0
2018-08-08 13:55:00,84.2,84.2,84.13,84.14,16775.0,57.7421,57.7421,57.6941,57.7009,16775.0
2018-08-08 14:00:00,84.14,84.18,84.13,84.16,19572.0,57.7009,57.7283,57.6941,57.7146,19572.0
2018-08-08 14:05:00,84.15,84.17,84.14,84.17,14762.0,57.7078,57.7215,57.7009,57.7215,14762.0
2018-08-08 14:10:00,84.17,84.17,84.04,84.04,20612.0,57.7215,57.7215,57.6323,57.6323,20612.0
2018-08-08 14:15:00,84.04,84.04,83.88,83.88,52724.0,57.6323,57.6323,57.5226,57.5226,52724.0
2018-08-08 14:20:00,83.87,83.88,83.79,83.85,53402.0,57.5158,57.5226,57.4609,57.502,53402.0
2018-08-08 14:25:00,83.84,83.84,83.69,83.72,55241.0,57.4952,57.4952,57.3923,57.4129,55241.0
2018-08-08 14:30:00,83.7,83.85,83.68,83.85,53772.0,57.3992,57.502,57.3855,57.502,53772.0
2018-08-08 14:35:00,83.85,83.87,83.78,83.8,43703.0,57.502,57.5158,57.454,57.4678,43703.0
2018-08-08 14:40:00,83.81,83.87,83.8,83.87,39399.0,57.4746,57.5158,57.4678,57.5158,39399.0
2018-08-08 14:45:00,83.87,83.88,83.84,83.84,27860.0,57.5158,57.5226,57.4952,57.4952,27860.0
2018-08-08 14:50:00,83.83,83.86,83.79,83.81,33206.0,57.4883,57.5089,57.4609,57.4746,33206.0
2018-08-08 14:55:00,83.81,83.82,83.74,83.77,27815.0,57.4746,57.4815,57.4266,57.4472,27815.0
2018-08-08 15:00:00,83.77,83.82,83.7,83.71,26706.0,57.4472,57.4815,57.3992,57.406,26706.0
2018-08-08 15:05:00,83.71,83.71,83.66,83.7,33755.0,57.406,57.406,57.3717,57.3992,33755.0
2018-08-08 15:10:00,83.7,83.75,83.68,83.74,23404.0,57.3992,57.4335,57.3855,57.4266,23404.0
2018-08-08 15:15:00,83.75,83.79,83.75,83.79,38245.0,57.4335,57.4609,57.4335,57.4609,38245.0
2018-08-08 15:20:00,83.78,83.87,83.78,83.81,39887.0,57.454,57.5158,57.454,57.4746,39887.0
2018-08-08 15:25:00,83.8,83.8,83.76,83.79,40259.0,57.4678,57.4678,57.4403,57.4609,40259.0
2018-08-08 15:30:00,83.8,83.85,83.79,83.83,45885.0,57.4678,57.502,57.4609,57.4883,45885.0
2018-08-08 15:35:00,83.83,83.83,83.75,83.76,34800.0,57.4883,57.4883,57.4335,57.4403,34800.0
2018-08-08 15:40:00,83.76,83.82,83.75,83.81,56337.0,57.4403,57.4815,57.4335,57.4746,56337.0
2018-08-08 15:45:00,83.81,83.91,83.8,83.9,52930.0,57.4746,57.5432,57.4678,57.5363,52930.0
2018-08-08 15:50:00,83.9,83.93,83.78,83.79,71453.0,57.5363,57.5569,57.454,57.4609,71453.0
2018-08-08 15:55:00,83.8,83.82,83.7,83.76,225570.0,57.4678,57.4815,57.3992,57.4403,225570.0
2018-08-09 09:30:00,83.79,84.03,83.75,83.97,83423.0,57.4609,57.6255,57.4335,57.5843,83423.0
2018-08-09 09:35:00,84.02,84.18,83.87,83.87,23649.0,57.6186,57.7283,57.5158,57.5158,23649.0
2018-08-09 09:40:00,83.85,84.05,83.71,83.98,28578.0,57.502,57.6392,57.406,57.5912,28578.0
2018-08-09 09:45:00,83.98,84.36,83.96,84.29,31255.0,57.5912,57.8518,57.5775,57.8038,31255.0
2018-08-09 09:50:00,84.27,84.28,84.1,84.17,16638.0,57.7901,57.7969,57.6735,57.7215,16638.0
2018-08-09 09:55:00,84.13,84.13,83.99,84.1,10430.0,57.6941,57.6941,57.5981,57.6735,10430.0
2018-08-09 10:00:00,84.09,84.18,84.05,84.1,23403.0,57.6666,57.7283,57.6392,57.6735,23403.0
2018-08-09 10:05:00,84.09,84.13,83.99,84.0,108256.0,57.6666,57.6941,57.5981,57.6049,108256.0
2018-08-09 10:10:00,84.0,84.21,84.0,84.11,15643.0,57.6049,57.7489,57.6049,57.6803,15643.0
2018-08-09 10:15:00,84.11,84.15,84.06,84.14,11908.0,57.6803,57.7078,57.6461,57.7009,11908.0
2018-08-09 10:20:00,84.15,84.15,83.98,83.99,21439.0,57.7078,57.7078,57.5912,57.5981,21439.0
2018-08-09 10:25:00,84.0,84.07,83.98,84.06,18645.0,57.6049,57.6529,57.5912,57.6461,18645.0
2018-08-09 10:30:00,84.04,84.16,84.04,84.14,15574.0,57.6323,57.7146,57.6323,57.7009,15574.0
2018-08-09 10:35:00,84.15,84.17,83.96,84.07,15446.0,57.7078,57.7215,57.5775,57.6529,15446.0
2018-08-09 10:40:00,84.07,84.16,84.01,84.1,18383.0,57.6529,57.7146,57.6118,57.6735,18383.0
2018-08-09 10:45:00,84.11,84.31,84.1,84.26,26786.0,57.6803,57.8175,57.6735,57.7832,26786.0
2018-08-09 10:50:00,84.28,84.4,84.22,84.3,16508.0,57.7969,57.8792,57.7558,57.8106,16508.0
2018-08-09 10:55:00,84.3,84.35,84.26,84.31,14544.0,57.8106,57.8449,57.7832,57.8175,14544.0
2018-08-09 11:00:00,84.28,84.44,84.27,84.39,19684.0,57.7969,57.9066,57.7901,57.8724,19684.0
2018-08-09 11:05:00,84.37,84.4,84.27,84.27,16864.0,57.8586,57.8792,57.7901,57.7901,16864.0
2018-08-09 11:10:00,84.27,84.33,84.25,84.33,18792.0,57.7901,57.8312,57.7764,57.8312,18792.0
2018-08-09 11:15:00,84.33,84.42,84.28,84.3,15086.0,57.8312,57.8929,57.7969,57.8106,15086.0
2018-08-09 11:20:00,84.3,84.31,84.16,84.18,24013.0,57.8106,57.8175,57.7146,57.7283,24013.0
2018-08-09 11:25:00,84.16,84.17,84.13,84.16,14525.0,57.7146,57.7215,57.6941,57.7146,14525.0
2018-08-09 11:30:00,84.14,84.18,84.09,84.09,17171.0,57.7009,57.7283,57.6666,57.6666,17171.0
2018-08-09 11:35:00,84.09,84.09,83.96,83.98,16330.0,57.6666,57.6666,57.5775,57.5912,16330.0
2018-08-09 11:40:00,83.96,84.01,83.95,83.96,8957.0,57.5775,57.6118,57.5706,57.5775,8957.0
2018-08-09 11:45:00,83.95,84.11,83.92,84.1,17299.0,57.5706,57.6803,57.55,57.6735,17299.0
2018-08-09 11:50:00,84.09,84.16,84.07,84.08,18641.0,57.6666,57.7146,57.6529,57.6598,18641.0
2018-08-09 11:55:00,84.08,84.1,84.0,84.01,13510.0,57.6598,57.6735,57.6049,57.6118,13510.0
2018-08-09 12:00:00,84.01,84.15,83.99,84.14,15914.0,57.6118,57.7078,57.5981,57.7009,15914.0
2018-08-09 12:05:00,84.13,84.17,84.12,84.15,14913.0,57.6941,57.7215,57.6872,57.7078,14913.0
2018-08-09 12:10:00,84.15,84.19,84.13,84.16,11769.0,57.7078,57.7352,57.6941,57.7146,11769.0
2018-08-09 12:15:00,84.18,84.19,84.16,84.16,11248.0,57.7283,57.7352,57.7146,57.7146,11248.0
2018-08-09 12:20:00,84.16,84.22,84.16,84.19,16047.0,57.7146,57.7558,57.7146,57.7352,16047.0
2018-08-09 12:25:00,84.19,84.28,84.18,84.26,15982.0,57.7352,57.7969,57.7283,57.7832,15982.0
2018-08-09 12:30:00,84.25,84.28,84.24,84.25,9101.0,57.7764,57.7969,57.7695,57.7764,9101.0
2018-08-09 12:35:00,84.25,84.27,84.19,84.21,11758.0,57.7764,57.7901,57.7352,57.7489,11758.0
2018-08-09 12:40:00,84.2,84.2,84.15,84.16,16459.0,57.7421,57.7421,57.7078,57.7146,16459.0
2018-08-09 12:45:00,84.18,84.19,84.16,84.17,13847.0,57.7283,57.7352,57.7146,57.7215,13847.0
2018-08-09 12:50:00,84.16,84.22,84.15,84.19,11949.0,57.7146,57.7558,57.7078,57.7352,11949.0
2018-08-09 12:55:00,84.19,84.25,84.19,84.22,9426.0,57.7352,57.7764,57.7352,57.7558,9426.0
2018-08-09 13:00:00,84.22,84.26,84.22,84.23,23194.0,57.7558,57.7832,57.7558,57.7626,23194.0
2018-08-09 13:05:00,84.22,84.22,84.12,84.13,17599.0,57.7558,57.7558,57.6872,57.6941,17599.0
2018-08-09 13:10:00,84.13,84.13,84.09,84.11,33925.0,57.6941,57.6941,57.6666,57.6803,33925.0
2018-08-09 13:15:00,84.1,84.14,84.06,84.14,15068.0,57.6735,57.7009,57.6461,57.7009,15068.0
2018-08-09 13:20:00,84.14,84.18,84.11,84.18,43211.0,57.7009,57.7283,57.6803,57.7283,43211.0
2018-08-09 13:25:00,84.17,84.19,84.15,84.16,12716.0,57.7215,57.7352,57.7078,57.7146,12716.0
2018-08-09 13:30:00,84.16,84.16,84.1,84.15,19130.0,57.7146,57.7146,57.6735,57.7078,19130.0
2018-08-09 13:35:00,84.15,84.16,84.13,84.16,6840.0,57.7078,57.7146,57.6941,57.7146,6840.0
2018-08-09 13:40:00,84.16,84.18,84.14,84.15,12102.0,57.7146,57.7283,57.7009,57.7078,12102.0
2018-08-09 13:45:00,84.16,84.18,84.15,84.17,12752.0,57.7146,57.7283,57.7078,57.7215,12752.0
2018-08-09 13:50:00,84.16,84.18,84.13,84.16,14601.0,57.7146,57.7283,57.6941,57.7146,14601.0
2018-08-09 13:55:00,84.16,84.18,84.15,84.17,7682.0,57.7146,57.7283,57.7078,57.7215,7682.0
2018-08-09 14:00:00,84.17,84.18,84.15,84.15,12084.0,57.7215,57.7283,57.7078,57.7078,12084.0
2018-08-09 14:05:00,84.16,84.17,84.13,84.14,12457.0,57.7146,57.7215,57.6941,57.7009,12457.0
2018-08-09 14:10:00,84.14,84.25,84.13,84.25,28641.0,57.7009,57.7764,57.6941,57.7764,28641.0
2018-08-09 14:15:00,84.25,84.29,84.23,84.29,13840.0,57.7764,57.8038,57.7626,57.8038,13840.0
2018-08-09 14:20:00,84.28,84.3,84.27,84.27,11888.0,57.7969,57.8106,57.7901,57.7901,11888.0
2018-08-09 14:25:00,84.28,84.35,84.28,84.35,15891.0,57.7969,57.8449,57.7969,57.8449,15891.0
2018-08-09 14:30:00,84.35,84.46,84.35,84.46,15671.0,57.8449,57.9204,57.8449,57.9204,15671.0
2018-08-09 14:35:00,84.47,84.5,84.44,84.45,26939.0,57.9272,57.9478,57.9066,57.9135,26939.0
2018-08-09 14:40:00,84.45,84.48,84.42,84.43,15016.0,57.9135,57.9341,57.8929,57.8998,15016.0
2018-08-09 14:45:00,84.43,84.45,84.41,84.43,22626.0,57.8998,57.9135,57.8861,57.8998,22626.0
2018-08-09 14:50:00,84.44,84.47,84.44,84.46,16884.0,57.9066,57.9272,57.9066,57.9204,16884.0
2018-08-09 14:55:00,84.46,84.46,84.4,84.43,17584.0,57.9204,57.9204,57.8792,57.8998,17584.0
2018-08-09 15:00:00,84.42,84.44,84.4,84.42,16360.0,57.8929,57.9066,57.8792,57.8929,16360.0
2018-08-09 15:05:00,84.41,84.49,84.4,84.46,32657.0,57.8861,57.9409,57.8792,57.9204,32657.0
2018-08-09 15:10:00,84.46,84.49,84.45,84.48,9577.0,57.9204,57.9409,57.9135,57.9341,9577.0
2018-08-09 15:15:00,84.49,84.56,84.47,84.55,17450.0,57.9409,57.9889,57.9272,57.9821,17450.0
2018-08-09 15:20:00,84.56,84.56,84.45,84.47,19417.0,57.9889,57.9889,57.9135,57.9272,19417.0
2018-08-09 15:25:00,84.47,84.54,84.46,84.54,46906.0,57.9272,57.9752,57.9204,57.9752,46906.0
2018-08-09 15:30:00,84.54,84.57,84.52,84.54,22770.0,57.9752,57.9958,57.9615,57.9752,22770.0
2018-08-09 15:35:00,84.54,84.59,84.5,84.53,45702.0,57.9752,58.0095,57.9478,57.9684,45702.0
2018-08-09 15:40:00,84.53,84.53,84.45,84.46,27908.0,57.9684,57.9684,57.9135,57.9204,27908.0
2018-08-09 15:45:00,84.44,84.47,84.39,84.43,44436.0,57.9066,57.9272,57.8724,57.8998,44436.0
2018-08-09 15:50:00,84.44,84.47,84.38,84.41,82259.0,57.9066,57.9272,57.8655,57.8861,82259.0
2018-08-09 15:55:00,84.41,84.46,84.38,84.41,130237.0,57.8861,57.9204,57.8655,57.8861,130237.0
2018-08-10 09:30:00,83.41,83.48,82.82,83.06,188824.0,57.2003,57.2483,56.7957,56.9603,188824.0
2018-08-10 09:35:00,83.07,83.17,82.59,82.65,74059.0,56.9671,57.0357,56.638,56.6791,74059.0
2018-08-10 09:40:00,82.63,82.98,82.63,82.92,52326.0,56.6654,56.9054,56.6654,56.8643,52326.0
2018-08-10 09:45:00,82.92,83.05,82.75,83.05,64495.0,56.8643,56.9534,56.7477,56.9534,64495.0
2018-08-10 09:50:00,83.07,83.27,83.05,83.26,30784.0,56.9671,57.1043,56.9534,57.0974,30784.0
2018-08-10 09:55:00,83.28,83.28,83.02,83.07,76139.0,57.1112,57.1112,56.9329,56.9671,76139.0
2018-08-10 10:00:00,83.08,83.18,83.01,83.06,48879.0,56.974,57.0426,56.926,56.9603,48879.0
2018-08-10 10:05:00,83.05,83.13,83.0,83.0,49821.0,56.9534,57.0083,56.9191,56.9191,49821.0
2018-08-10 10:10:00,82.99,83.13,82.98,83.01,68623.0,56.9123,57.0083,56.9054,56.926,68623.0
2018-08-10 10:15:00,82.99,83.09,82.9,83.02,44115.0,56.9123,56.9809,56.8506,56.9329,44115.0
2018-08-10 10:20:00,83.03,83.06,82.66,82.67,34684.0,56.9397,56.9603,56.686,56.6928,34684.0
2018-08-10 10:25:00,82.67,82.74,82.62,82.74,37948.0,56.6928,56.7408,56.6585,56.7408,37948.0
2018-08-10 10:30:00,82.74,82.74,82.57,82.69,37399.0,56.7408,56.7408,56.6243,56.7065,37399.0
2018-08-10 10:35:00,82.68,82.71,82.6,82.63,28574.0,56.6997,56.7203,56.6448,56.6654,28574.0
2018-08-10 10:40:00,82.62,82.76,82.61,82.76,25724.0,56.6585,56.7546,56.6517,56.7546,25724.0
2018-08-10 10:45:00,82.75,82.78,82.66,82.76,30657.0,56.7477,56.7683,56.686,56.7546,30657.0
2018-08-10 10:50:00,82.77,82.88,82.75,82.88,35715.0,56.7614,56.8368,56.7477,56.8368,35715.0
2018-08-10 10:55:00,82.9,82.9,82.79,82.79,27154.0,56.8506,56.8506,56.7751,56.7751,27154.0
2018-08-10 11:00:00,82.79,82.8,82.64,82.75,22159.0,56.7751,56.782,56.6723,56.7477,22159.0
2018-08-10 11:05:00,82.77,82.78,82.67,82.67,19118.0,56.7614,56.7683,56.6928,56.6928,19118.0
2018-08-10 11:10:00,82.68,82.76,82.67,82.75,45880.0,56.6997,56.7546,56.6928,56.7477,45880.0
2018-08-10 11:15:00,82.75,82.86,82.72,82.86,28684.0,56.7477,56.8231,56.7271,56.8231,28684.0
2018-08-10 11:20:00,82.85,82.87,82.81,82.84,34132.0,56.8163,56.83,56.7888,56.8094,34132.0
2018-08-10 11:25:00,82.84,82.88,82.78,82.88,75952.0,56.8094,56.8368,56.7683,56.8368,75952.0
2018-08-10 11:30:00,82.87,82.89,82.79,82.8,37133.0,56.83,56.8437,56.7751,56.782,37133.0
2018-08-10 11:35:00,82.8,82.8,82.56,82.56,45058.0,56.782,56.782,56.6174,56.6174,45058.0
2018-08-10 11:40:00,82.56,82.57,82.37,82.42,53452.0,56.6174,56.6243,56.4871,56.5214,53452.0
2018-08-10 11:45:00,82.42,82.48,82.31,82.34,49486.0,56.5214,56.5625,56.446,56.4665,49486.0
2018-08-10 11:50:00,82.35,82.47,82.34,82.42,35382.0,56.4734,56.5557,56.4665,56.5214,35382.0
2018-08-10 11:55:00,82.42,82.58,82.35,82.38,45247.0,56.5214,56.6311,56.4734,56.494,45247.0
2018-08-10 12:00:00,82.37,82.4,82.27,82.4,35798.0,56.4871,56.5077,56.4185,56.5077,35798.0
2018-08-10 12:05:00,82.39,82.48,82.35,82.39,35004.0,56.5008,56.5625,56.4734,56.5008,35004.0
2018-08-10 12:10:00,82.39,82.42,82.34,82.38,19378.0,56.5008,56.5214,56.4665,56.494,19378.0
2018-08-10 12:15:00,82.37,82.39,82.29,82.33,23138.0,56.4871,56.5008,56.4322,56.4597,23138.0
2018-08-10 12:20:00,82.32,82.32,82.2,82.27,43144.0,56.4528,56.4528,56.3705,56.4185,43144.0
2018-08-10 12:25:00,82.26,82.26,82.2,82.24,22971.0,56.4117,56.4117,56.3705,56.3979,22971.0
2018-08-10 12:30:00,82.24,82.29,82.22,82.29,24919.0,56.3979,56.4322,56.3842,56.4322,24919.0
2018-08-10 12:35:00,82.28,82.3,82.22,82.24,16017.0,56.4254,56.4391,56.3842,56.3979,16017.0
2018-08-10 12:40:00,82.24,82.37,82.23,82.35,30468.0,56.3979,56.4871,56.3911,56.4734,30468.0
2018-08-10 12:45:00,82.36,82.4,82.31,82.31,21524.0,56.4802,56.5077,56.446,56.446,21524.0
2018-08-10 12:50:00,82.31,82.32,82.22,82.27,26546.0,56.446,56.4528,56.3842,56.4185,26546.0
2018-08-10 12:55:00,82.27,82.36,82.27,82.33,21610.0,56.4185,56.4802,56.4185,56.4597,21610.0
2018-08-10 13:00:00,82.34,82.51,82.34,82.5,13484.0,56.4665,56.5831,56.4665,56.5763,13484.0
2018-08-10 13:05:00,82.5,82.54,82.49,82.53,10539.0,56.5763,56.6037,56.5694,56.5968,10539.0
2018-08-10 13:10:00,82.54,82.59,82.54,82.55,15135.0,56.6037,56.638,56.6037,56.6105,15135.0
2018-08-10 13:15:00,82.55,82.57,82.51,82.52,52035.0,56.6105,56.6243,56.5831,56.59,52035.0
2018-08-10 13:20:00,82.52,82.55,82.51,82.51,42600.0,56.59,56.6105,56.5831,56.5831,42600.0
2018-08-10 13:25:00,82.52,82.58,82.51,82.56,30288.0,56.59,56.6311,56.5831,56.6174,30288.0
2018-08-10 13:30:00,82.56,82.62,82.55,82.62,26251.0,56.6174,56.6585,56.6105,56.6585,26251.0
2018-08-10 13:35:00,82.62,82.64,82.59,82.61,30830.0,56.6585,56.6723,56.638,56.6517,30830.0
2018-08-10 13:40:00,82.61,82.7,82.59,82.62,57012.0,56.6517,56.7134,56.638,56.6585,57012.0
2018-08-10 13:45:00,82.62,82.66,82.6,82.63,89477.0,56.6585,56.686,56.6448,56.6654,89477.0
2018-08-10 13:50:00,82.65,82.71,82.64,82.67,29172.0,56.6791,56.7203,56.6723,56.6928,29172.0
2018-08-10 13:55:00,82.68,82.72,82.65,82.72,45460.0,56.6997,56.7271,56.6791,56.7271,45460.0
2018-08-10 14:00:00,82.73,82.76,82.64,82.67,34541.0,56.734,56.7546,56.6723,56.6928,34541.0
2018-08-10 14:05:00,82.67,82.75,82.66,82.74,38117.0,56.6928,56.7477,56.686,56.7408,38117.0
2018-08-10 14:10:00,82.74,82.87,82.74,82.81,38308.0,56.7408,56.83,56.7408,56.7888,38308.0
2018-08-10 14:15:00,82.83,82.92,82.78,82.78,275870.0,56.8026,56.8643,56.7683,56.7683,275870.0
2018-08-10 14:20:00,82.77,82.77,82.62,82.67,47263.0,56.7614,56.7614,56.6585,56.6928,47263.0
2018-08-10 14:25:00,82.68,82.74,82.62,82.68,59576.0,56.6997,56.7408,56.6585,56.6997,59576.0
2018-08-10 14:30:00,82.69,82.69,82.55,82.55,47362.0,56.7065,56.7065,56.6105,56.6105,47362.0
2018-08-10 14:35:00,82.55,82.61,82.49,82.61,24770.0,56.6105,56.6517,56.5694,56.6517,24770.0
2018-08-10 14:40:00,82.6,82.63,82.56,82.6,18638.0,56.6448,56.6654,56.6174,56.6448,18638.0
2018-08-10 14:45:00,82.6,82.6,82.52,82.52,22573.0,56.6448,56.6448,56.59,56.59,22573.0
2018-08-10 14:50:00,82.52,82.6,82.52,82.53,26244.0,56.59,56.6448,56.59,56.5968,26244.0
2018-08-10 14:55:00,82.53,82.53,82.45,82.47,31210.0,56.5968,56.5968,56.542,56.5557,31210.0
2018-08-10 15:00:00,82.46,82.46,82.28,82.32,51888.0,56.5488,56.5488,56.4254,56.4528,51888.0
2018-08-10 15:05:00,82.32,82.33,82.27,82.28,31331.0,56.4528,56.4597,56.4185,56.4254,31331.0
2018-08-10 15:10:00,82.27,82.27,82.17,82.17,74117.0,56.4185,56.4185,56.3499,56.3499,74117.0
2018-08-10 15:15:00,82.18,82.34,82.17,82.3,59916.0,56.3568,56.4665,56.3499,56.4391,59916.0
2018-08-10 15:20:00,82.3,82.62,82.3,82.55,103169.0,56.4391,56.6585,56.4391,56.6105,103169.0
2018-08-10 15:25:00,82.55,82.56,82.45,82.47,85932.0,56.6105,56.6174,56.542,56.5557,85932.0
2018-08-10 15:30:00,82.48,82.54,82.44,82.54,71323.0,56.5625,56.6037,56.5351,56.6037,71323.0
2018-08-10 15:35:00,82.54,82.6,82.5,82.58,183239.0,56.6037,56.6448,56.5763,56.6311,183239.0
2018-08-10 15:40:00,82.58,82.62,82.5,82.55,94083.0,56.6311,56.6585,56.5763,56.6105,94083.0
2018-08-10 15:45:00,82.56,82.63,82.55,82.57,96959.0,56.6174,56.6654,56.6105,56.6243,96959.0
2018-08-10 15:50:00,82.57,82.65,82.53,82.54,112811.0,56.6243,56.6791,56.5968,56.6037,112811.0
2018-08-10 15:55:00,82.54,82.6,82.5,82.55,212360.0,56.6037,56.6448,56.5763,56.6105,212360.0
2018-08-13 09:30:00,82.24,82.29,81.86,82.27,132985.0,56.3979,56.4322,56.1374,56.4185,132985.0
2018-08-13 09:35:00,82.28,82.43,81.97,82.0,28404.0,56.4254,56.5282,56.2128,56.2334,28404.0
2018-08-13 09:40:00,82.01,82.06,81.92,81.97,28861.0,56.2402,56.2745,56.1785,56.2128,28861.0
2018-08-13 09:45:00,81.93,82.02,81.85,81.88,55154.0,56.1854,56.2471,56.1305,56.1511,55154.0
2018-08-13 09:50:00,81.87,81.9,81.75,81.77,33867.0,56.1442,56.1648,56.0619,56.0756,33867.0
2018-08-13 09:55:00,81.75,82.07,81.74,82.06,50509.0,56.0619,56.2814,56.0551,56.2745,50509.0
2018-08-13 10:00:00,82.07,82.25,82.06,82.25,25827.0,56.2814,56.4048,56.2745,56.4048,25827.0
2018-08-13 10:05:00,82.24,82.41,82.19,82.39,32477.0,56.3979,56.5145,56.3637,56.5008,32477.0
2018-08-13 10:10:00,82.37,82.43,82.25,82.25,43402.0,56.4871,56.5282,56.4048,56.4048,43402.0
2018-08-13 10:15:00,82.26,82.29,82.16,82.17,31677.0,56.4117,56.4322,56.3431,56.3499,31677.0
2018-08-13 10:20:00,82.18,82.2,82.1,82.2,43181.0,56.3568,56.3705,56.3019,56.3705,43181.0
2018-08-13 10:25:00,82.17,82.18,81.98,82.02,40131.0,56.3499,56.3568,56.2196,56.2471,40131.0
2018-08-13 10:30:00,82.03,82.08,82.0,82.08,26905.0,56.2539,56.2882,56.2334,56.2882,26905.0
2018-08-13 10:35:00,82.07,82.07,81.87,81.87,55856.0,56.2814,56.2814,56.1442,56.1442,55856.0
2018-08-13 10:40:00,81.87,81.96,81.86,81.87,46289.0,56.1442,56.2059,56.1374,56.1442,46289.0
2018-08-13 10:45:00,81.86,81.87,81.78,81.8,60024.0,56.1374,56.1442,56.0825,56.0962,60024.0
2018-08-13 10:50:00,81.8,81.81,81.64,81.65,66072.0,56.0962,56.1031,55.9865,55.9933,66072.0
2018-08-13 10:55:00,81.65,81.74,81.65,81.67,52273.0,55.9933,56.0551,55.9933,56.0071,52273.0
2018-08-13 11:00:00,81.67,81.8,81.65,81.78,53022.0,56.0071,56.0962,55.9933,56.0825,53022.0
2018-08-13 11:05:00,81.79,81.79,81.68,81.69,37619.0,56.0894,56.0894,56.0139,56.0208,37619.0
2018-08-13 11:10:00,81.69,81.8,81.67,81.8,38398.0,56.0208,56.0962,56.0071,56.0962,38398.0
2018-08-13 11:15:00,81.8,81.83,81.76,81.83,36999.0,56.0962,56.1168,56.0688,56.1168,36999.0
2018-08-13 11:20:00,81.83,81.86,81.74,81.75,39779.0,56.1168,56.1374,56.0551,56.0619,39779.0
2018-08-13 11:25:00,81.75,81.79,81.73,81.76,68084.0,56.0619,56.0894,56.0482,56.0688,68084.0
2018-08-13 11:30:00,81.76,81.78,81.63,81.63,74087.0,56.0688,56.0825,55.9796,55.9796,74087.0
2018-08-13 11:35:00,81.64,81.67,81.58,81.59,60541.0,55.9865,56.0071,55.9453,55.9522,60541.0
2018-08-13 11:40:00,81.59,81.63,81.55,81.57,45749.0,55.9522,55.9796,55.9248,55.9385,45749.0
2018-08-13 11:45:00,81.56,81.56,81.36,81.44,102429.0,55.9316,55.9316,55.7945,55.8493,102429.0
2018-08-13 11:50:00,81.44,81.45,81.28,81.29,88912.0,55.8493,55.8562,55.7396,55.7465,88912.0
2018-08-13 11:55:00,81.3,81.33,81.27,81.27,61623.0,55.7533,55.7739,55.7327,55.7327,61623.0
2018-08-13 12:00:00,81.26,81.33,81.26,81.32,43301.0,55.7259,55.7739,55.7259,55.767,43301.0
2018-08-13 12:05:00,81.33,81.33,81.26,81.29,43552.0,55.7739,55.7739,55.7259,55.7465,43552.0
2018-08-13 12:10:00,81.3,81.41,81.26,81.4,48077.0,55.7533,55.8288,55.7259,55.8219,48077.0
2018-08-13 12:15:00,81.4,81.45,81.36,81.38,47784.0,55.8219,55.8562,55.7945,55.8082,47784.0
2018-08-13 12:20:00,81.37,81.51,81.35,81.49,68834.0,55.8013,55.8973,55.7876,55.8836,68834.0
2018-08-13 12:25:00,81.49,81.62,81.48,81.6,38416.0,55.8836,55.9728,55.8768,55.9591,38416.0
2018-08-13 12:30:00,81.61,81.61,81.55,81.59,41344.0,55.9659,55.9659,55.9248,55.9522,41344.0
2018-08-13 12:35:00,81.59,81.67,81.57,81.64,40170.0,55.9522,56.0071,55.9385,55.9865,40170.0
2018-08-13 12:40:00,81.66,81.72,81.65,81.67,34319.0,56.0002,56.0413,55.9933,56.0071,34319.0
2018-08-13 12:45:00,81.68,81.7,81.64,81.67,33749.0,56.0139,56.0276,55.9865,56.0071,33749.0
2018-08-13 12:50:00,81.67,81.67,81.62,81.67,27363.0,56.0071,56.0071,55.9728,56.0071,27363.0
2018-08-13 12:55:00,81.67,81.72,81.66,81.69,27183.0,56.0071,56.0413,56.0002,56.0208,27183.0
2018-08-13 13:00:00,81.7,81.73,81.65,81.67,28318.0,56.0276,56.0482,55.9933,56.0071,28318.0
2018-08-13 13:05:00,81.67,81.71,81.66,81.7,28532.0,56.0071,56.0345,56.0002,56.0276,28532.0
2018-08-13 13:10:00,81.7,81.8,81.69,81.8,39046.0,56.0276,56.0962,56.0208,56.0962,39046.0
2018-08-13 13:15:00,81.8,81.93,81.78,81.9,52301.0,56.0962,56.1854,56.0825,56.1648,52301.0
2018-08-13 13:20:00,81.91,81.95,81.89,81.89,18539.0,56.1716,56.1991,56.1579,56.1579,18539.0
2018-08-13 13:25:00,81.89,81.93,81.87,81.93,18330.0,56.1579,56.1854,56.1442,56.1854,18330.0
2018-08-13 13:30:00,81.93,82.01,81.93,82.01,31991.0,56.1854,56.2402,56.1854,56.2402,31991.0
2018-08-13 13:35:00,82.01,82.03,81.97,81.97,29280.0,56.2402,56.2539,56.2128,56.2128,29280.0
2018-08-13 13:40:00,81.97,81.99,81.92,81.92,29727.0,56.2128,56.2265,56.1785,56.1785,29727.0
2018-08-13 13:45:00,81.91,82.0,81.91,81.96,41299.0,56.1716,56.2334,56.1716,56.2059,41299.0
2018-08-13 13:50:00,81.95,82.01,81.91,81.98,48757.0,56.1991,56.2402,56.1716,56.2196,48757.0
2018-08-13 13:55:00,81.98,81.99,81.92,81.93,26795.0,56.2196,56.2265,56.1785,56.1854,26795.0
2018-08-13 14:00:00,81.95,81.98,81.91,81.93,48282.0,56.1991,56.2196,56.1716,56.1854,48282.0
2018-08-13 14:05:00,81.93,81.93,81.88,81.89,22161.0,56.1854,56.1854,56.1511,56.1579,22161.0
2018-08-13 14:10:00,81.9,81.96,81.89,81.93,40921.0,56.1648,56.2059,56.1579,56.1854,40921.0
2018-08-13 14:15:00,81.92,81.93,81.86,81.86,28484.0,56.1785,56.1854,56.1374,56.1374,28484.0
2018-08-13 14:20:00,81.87,81.93,81.85,81.91,55916.0,56.1442,56.1854,56.1305,56.1716,55916.0
2018-08-13 14:25:00,81.92,81.95,81.88,81.88,45061.0,56.1785,56.1991,56.1511,56.1511,45061.0
2018-08-13 14:30:00,81.87,81.96,81.86,81.95,23260.0,56.1442,56.2059,56.1374,56.1991,23260.0
2018-08-13 14:35:00,81.96,82.01,81.92,81.97,38768.0,56.2059,56.2402,56.1785,56.2128,38768.0
2018-08-13 14:40:00,81.97,81.97,81.9,81.94,18555.0,56.2128,56.2128,56.1648,56.1922,18555.0
2018-08-13 14:45:00,81.94,82.01,81.94,81.98,26395.0,56.1922,56.2402,56.1922,56.2196,26395.0
2018-08-13 14:50:00,81.97,81.99,81.93,81.94,35846.0,56.2128,56.2265,56.1854,56.1922,35846.0
2018-08-13 14:55:00,81.93,81.97,81.91,81.95,25598.0,56.1854,56.2128,56.1716,56.1991,25598.0
2018-08-13 15:00:00,81.94,81.94,81.86,81.92,38853.0,56.1922,56.1922,56.1374,56.1785,38853.0
2018-08-13 15:05:00,81.91,81.92,81.86,81.89,33823.0,56.1716,56.1785,56.1374,56.1579,33823.0
2018-08-13 15:10:00,81.9,81.92,81.89,81.91,55820.0,56.1648,56.1785,56.1579,56.1716,55820.0
2018-08-13 15:15:00,81.91,81.98,81.9,81.9,41456.0,56.1716,56.2196,56.1648,56.1648,41456.0
2018-08-13 15:20:00,81.89,81.91,81.84,81.85,38927.0,56.1579,56.1716,56.1236,56.1305,38927.0
2018-08-13 15:25:00,81.86,81.9,81.83,81.86,69480.0,56.1374,56.1648,56.1168,56.1374,69480.0
2018-08-13 15:30:00,81.85,81.85,81.78,81.78,54367.0,56.1305,56.1305,56.0825,56.0825,54367.0
2018-08-13 15:35:00,81.78,81.82,81.78,81.81,47627.0,56.0825,56.1099,56.0825,56.1031,47627.0
2018-08-13 15:40:00,81.81,81.92,81.78,81.89,113715.0,56.1031,56.1785,56.0825,56.1579,113715.0
2018-08-13 15:45:00,81.89,81.89,81.8,81.84,112283.0,56.1579,56.1579,56.0962,56.1236,112283.0
2018-08-13 15:50:00,81.84,81.92,81.83,81.91,129657.0,56.1236,56.1785,56.1168,56.1716,129657.0
2018-08-13 15:55:00,81.9,81.93,81.84,81.86,258783.0,56.1648,56.1854,56.1236,56.1374,258783.0
2018-08-14 09:30:00,82.01,82.13,81.91,82.04,59436.0,56.2402,56.3225,56.1716,56.2608,59436.0
2018-08-14 09:35:00,82.05,82.07,81.81,81.89,37158.0,56.2677,56.2814,56.1031,56.1579,37158.0
2018-08-14 09:40:00,81.88,82.27,81.88,82.19,135083.0,56.1511,56.4185,56.1511,56.3637,135083.0
2018-08-14 09:45:00,82.19,82.4,82.18,82.3,47115.0,56.3637,56.5077,56.3568,56.4391,47115.0
2018-08-14 09:50:00,82.28,82.48,82.25,82.45,110107.0,56.4254,56.5625,56.4048,56.542,110107.0
2018-08-14 09:55:00,82.45,82.62,82.32,82.33,86781.0,56.542,56.6585,56.4528,56.4597,86781.0
2018-08-14 10:00:00,82.37,82.5,82.33,82.4,67002.0,56.4871,56.5763,56.4597,56.5077,67002.0
2018-08-14 10:05:00,82.4,82.43,82.26,82.31,46061.0,56.5077,56.5282,56.4117,56.446,46061.0
2018-08-14 10:10:00,82.3,82.34,82.22,82.29,35245.0,56.4391,56.4665,56.3842,56.4322,35245.0
2018-08-14 10:15:00,82.29,82.29,82.12,82.27,39599.0,56.4322,56.4322,56.3157,56.4185,39599.0
2018-08-14 10:20:00,82.26,82.33,82.22,82.33,42938.0,56.4117,56.4597,56.3842,56.4597,42938.0
2018-08-14 10:25:00,82.34,82.36,82.25,82.3,47646.0,56.4665,56.4802,56.4048,56.4391,47646.0
2018-08-14 10:30:00,82.3,82.32,82.2,82.26,33668.0,56.4391,56.4528,56.3705,56.4117,33668.0
2018-08-14 10:35:00,82.27,82.29,82.17,82.27,23948.0,56.4185,56.4322,56.3499,56.4185,23948.0
2018-08-14 10:40:00,82.28,82.51,82.27,82.48,22158.0,56.4254,56.5831,56.4185,56.5625,22158.0
2018-08-14 10:45:00,82.47,82.57,82.43,82.55,19403.0,56.5557,56.6243,56.5282,56.6105,19403.0
2018-08-14 10:50:00,82.54,82.55,82.46,82.52,45809.0,56.6037,56.6105,56.5488,56.59,45809.0
2018-08-14 10:55:00,82.53,82.54,82.39,82.43,19987.0,56.5968,56.6037,56.5008,56.5282,19987.0
2018-08-14 11:00:00,82.43,82.44,82.31,82.32,29969.0,56.5282,56.5351,56.446,56.4528,29969.0
2018-08-14 11:05:00,82.33,82.36,82.32,82.35,33607.0,56.4597,56.4802,56.4528,56.4734,33607.0
2018-08-14 11:10:00,82.36,82.36,82.19,82.19,23297.0,56.4802,56.4802,56.3637,56.3637,23297.0
2018-08-14 11:15:00,82.19,82.24,82.12,82.18,26013.0,56.3637,56.3979,56.3157,56.3568,26013.0
2018-08-14 11:20:00,82.19,82.19,82.02,82.12,41136.0,56.3637,56.3637,56.2471,56.3157,41136.0
2018-08-14 11:25:00,82.12,82.17,82.05,82.16,25488.0,56.3157,56.3499,56.2677,56.3431,25488.0
2018-08-14 11:30:00,82.14,82.23,82.12,82.18,19310.0,56.3294,56.3911,56.3157,56.3568,19310.0
2018-08-14 11:35:00,82.16,82.22,82.1,82.12,28622.0,56.3431,56.3842,56.3019,56.3157,28622.0
2018-08-14 11:40:00,82.11,82.17,82.1,82.16,19413.0,56.3088,56.3499,56.3019,56.3431,19413.0
2018-08-14 11:45:00,82.15,82.2,82.13,82.2,18571.0,56.3362,56.3705,56.3225,56.3705,18571.0
2018-08-14 11:50:00,82.19,82.21,82.15,82.16,12964.0,56.3637,56.3774,56.3362,56.3431,12964.0
2018-08-14 11:55:00,82.15,82.21,82.12,82.2,12028.0,56.3362,56.3774,56.3157,56.3705,12028.0
2018-08-14 12:00:00,82.2,82.26,82.19,82.25,32608.0,56.3705,56.4117,56.3637,56.4048,32608.0
2018-08-14 12:05:00,82.25,82.37,82.25,82.34,52058.0,56.4048,56.4871,56.4048,56.4665,52058.0
2018-08-14 12:10:00,82.35,82.37,82.29,82.31,18535.0,56.4734,56.4871,56.4322,56.446,18535.0
2018-08-14 12:15:00,82.3,82.31,82.23,82.23,23401.0,56.4391,56.446,56.3911,56.3911,23401.0
2018-08-14 12:20:00,82.23,82.24,82.18,82.2,16774.0,56.3911,56.3979,56.3568,56.3705,16774.0
2018-08-14 12:25:00,82.2,82.21,82.2,82.2,9232.0,56.3705,56.3774,56.3705,56.3705,9232.0
2018-08-14 12:30:00,82.19,82.32,82.18,82.3,81610.0,56.3637,56.4528,56.3568,56.4391,81610.0
2018-08-14 12:35:00,82.29,82.5,82.25,82.49,165531.0,56.4322,56.5763,56.4048,56.5694,165531.0
2018-08-14 12:40:00,82.48,82.51,82.38,82.46,44236.0,56.5625,56.5831,56.494,56.5488,44236.0
2018-08-14 12:45:00,82.46,82.46,82.25,82.26,41008.0,56.5488,56.5488,56.4048,56.4117,41008.0
2018-08-14 12:50:00,82.26,82.28,82.18,82.2,39908.0,56.4117,56.4254,56.3568,56.3705,39908.0
2018-08-14 12:55:00,82.21,82.28,82.17,82.18,13408.0,56.3774,56.4254,56.3499,56.3568,13408.0
2018-08-14 13:00:00,82.17,82.2,82.15,82.18,20758.0,56.3499,56.3705,56.3362,56.3568,20758.0
2018-08-14 13:05:00,82.18,82.21,82.13,82.21,22120.0,56.3568,56.3774,56.3225,56.3774,22120.0
2018-08-14 13:10:00,82.22,82.29,82.19,82.2,36835.0,56.3842,56.4322,56.3637,56.3705,36835.0
2018-08-14 13:15:00,82.21,82.23,82.15,82.17,15950.0,56.3774,56.3911,56.3362,56.3499,15950.0
2018-08-14 13:20:00,82.18,82.19,82.12,82.18,15423.0,56.3568,56.3637,56.3157,56.3568,15423.0
2018-08-14 13:25:00,82.18,82.18,82.05,82.08,39702.0,56.3568,56.3568,56.2677,56.2882,39702.0
2018-08-14 13:30:00,82.08,82.08,82.03,82.07,18018.0,56.2882,56.2882,56.2539,56.2814,18018.0
2018-08-14 13:35:00,82.07,82.09,82.01,82.01,13041.0,56.2814,56.2951,56.2402,56.2402,13041.0
2018-08-14 13:40:00,82.02,82.02,81.95,81.97,18717.0,56.2471,56.2471,56.1991,56.2128,18717.0
2018-08-14 13:45:00,81.97,82.0,81.93,82.0,20699.0,56.2128,56.2334,56.1854,56.2334,20699.0
2018-08-14 13:50:00,82.0,82.01,81.95,81.98,14462.0,56.2334,56.2402,56.1991,56.2196,14462.0
2018-08-14 13:55:00,81.97,82.01,81.97,82.0,16266.0,56.2128,56.2402,56.2128,56.2334,16266.0
2018-08-14 14:00:00,82.0,82.01,81.99,82.0,15030.0,56.2334,56.2402,56.2265,56.2334,15030.0
2018-08-14 14:05:00,81.99,82.01,81.97,81.98,18582.0,56.2265,56.2402,56.2128,56.2196,18582.0
2018-08-14 14:10:00,81.98,82.02,81.94,81.94,63728.0,56.2196,56.2471,56.1922,56.1922,63728.0
2018-08-14 14:15:00,81.94,82.01,81.92,82.0,23500.0,56.1922,56.2402,56.1785,56.2334,23500.0
2018-08-14 14:20:00,81.99,82.03,81.95,82.0,29447.0,56.2265,56.2539,56.1991,56.2334,29447.0
2018-08-14 14:25:00,81.99,82.02,81.97,82.01,20092.0,56.2265,56.2471,56.2128,56.2402,20092.0
2018-08-14 14:30:00,82.01,82.01,81.95,81.95,14603.0,56.2402,56.2402,56.1991,56.1991,14603.0
2018-08-14 14:35:00,81.96,82.0,81.94,81.99,16178.0,56.2059,56.2334,56.1922,56.2265,16178.0
2018-08-14 14:40:00,81.99,82.04,81.99,82.04,26780.0,56.2265,56.2608,56.2265,56.2608,26780.0
2018-08-14 14:45:00,82.04,82.11,82.04,82.07,14687.0,56.2608,56.3088,56.2608,56.2814,14687.0
2018-08-14 14:50:00,82.06,82.1,82.06,82.1,8960.0,56.2745,56.3019,56.2745,56.3019,8960.0
2018-08-14 14:55:00,82.1,82.14,82.09,82.13,12094.0,56.3019,56.3294,56.2951,56.3225,12094.0
2018-08-14 15:00:00,82.13,82.18,82.12,82.14,19774.0,56.3225,56.3568,56.3157,56.3294,19774.0
2018-08-14 15:05:00,82.14,82.25,82.14,82.24,21398.0,56.3294,56.4048,56.3294,56.3979,21398.0
2018-08-14 15:10:00,82.25,82.31,82.23,82.28,22151.0,56.4048,56.446,56.3911,56.4254,22151.0
2018-08-14 15:15:00,82.27,82.32,82.27,82.32,18592.0,56.4185,56.4528,56.4185,56.4528,18592.0
2018-08-14 15:20:00,82.33,82.36,82.29,82.35,30626.0,56.4597,56.4802,56.4322,56.4734,30626.0
2018-08-14 15:25:00,82.34,82.34,82.3,82.31,22816.0,56.4665,56.4665,56.4391,56.446,22816.0
2018-08-14 15:30:00,82.31,82.33,82.29,82.31,40302.0,56.446,56.4597,56.4322,56.446,40302.0
2018-08-14 15:35:00,82.32,82.32,82.25,82.3,49744.0,56.4528,56.4528,56.4048,56.4391,49744.0
2018-08-14 15:40:00,82.29,82.32,82.29,82.3,63861.0,56.4322,56.4528,56.4322,56.4391,63861.0
2018-08-14 15:45:00,82.3,82.31,82.28,82.3,94691.0,56.4391,56.446,56.4254,56.4391,94691.0
2018-08-14 15:50:00,82.3,82.32,82.27,82.3,78680.0,56.4391,56.4528,56.4185,56.4391,78680.0
2018-08-14 15:55:00,82.3,82.34,82.24,82.31,250076.0,56.4391,56.4665,56.3979,56.446,250076.0
2018-08-15 09:30:00,81.99,82.32,81.82,82.04,108497.0,56.2265,56.4528,56.1099,56.2608,108497.0
2018-08-15 09:35:00,82.05,82.18,81.9,81.95,59042.0,56.2677,56.3568,56.1648,56.1991,59042.0
2018-08-15 09:40:00,81.95,81.99,81.75,81.95,31470.0,56.1991,56.2265,56.0619,56.1991,31470.0
2018-08-15 09:45:00,81.97,81.98,81.67,81.69,46458.0,56.2128,56.2196,56.0071,56.0208,46458.0
2018-08-15 09:50:00,81.67,81.96,81.59,81.95,41559.0,56.0071,56.2059,55.9522,56.1991,41559.0
2018-08-15 09:55:00,81.97,82.39,81.93,82.34,89186.0,56.2128,56.5008,56.1854,56.4665,89186.0
2018-08-15 10:00:00,82.35,82.72,82.35,82.61,201568.0,56.4734,56.7271,56.4734,56.6517,201568.0
2018-08-15 10:05:00,82.6,82.62,82.48,82.57,62300.0,56.6448,56.6585,56.5625,56.6243,62300.0
2018-08-15 10:10:00,82.57,82.72,82.54,82.72,64689.0,56.6243,56.7271,56.6037,56.7271,64689.0
2018-08-15 10:15:00,82.72,82.75,82.61,82.67,44966.0,56.7271,56.7477,56.6517,56.6928,44966.0
2018-08-15 10:20:00,82.68,82.84,82.66,82.74,58113.0,56.6997,56.8094,56.686,56.7408,58113.0
2018-08-15 10:25:00,82.73,82.79,82.7,82.74,36824.0,56.734,56.7751,56.7134,56.7408,36824.0
2018-08-15 10:30:00,82.74,82.92,82.74,82.86,88256.0,56.7408,56.8643,56.7408,56.8231,88256.0
2018-08-15 10:35:00,82.86,82.94,82.83,82.89,37565.0,56.8231,56.878,56.8026,56.8437,37565.0
2018-08-15 10:40:00,82.89,82.91,82.77,82.78,23797.0,56.8437,56.8574,56.7614,56.7683,23797.0
2018-08-15 10:45:00,82.78,82.85,82.71,82.72,30822.0,56.7683,56.8163,56.7203,56.7271,30822.0
2018-08-15 10:50:00,82.7,82.81,82.68,82.7,34244.0,56.7134,56.7888,56.6997,56.7134,34244.0
2018-08-15 10:55:00,82.71,82.74,82.66,82.74,41630.0,56.7203,56.7408,56.686,56.7408,41630.0
2018-08-15 11:00:00,82.73,82.79,82.67,82.67,37535.0,56.734,56.7751,56.6928,56.6928,37535.0
2018-08-15 11:05:00,82.67,82.75,82.58,82.75,58658.0,56.6928,56.7477,56.6311,56.7477,58658.0
2018-08-15 11:10:00,82.75,82.78,82.51,82.52,81388.0,56.7477,56.7683,56.5831,56.59,81388.0
2018-08-15 11:15:00,82.51,82.63,82.49,82.58,67272.0,56.5831,56.6654,56.5694,56.6311,67272.0
2018-08-15 11:20:00,82.57,82.61,82.43,82.46,89884.0,56.6243,56.6517,56.5282,56.5488,89884.0
2018-08-15 11:25:00,82.46,82.54,82.38,82.41,50255.0,56.5488,56.6037,56.494,56.5145,50255.0
2018-08-15 11:30:00,82.42,82.44,82.35,82.4,120710.0,56.5214,56.5351,56.4734,56.5077,120710.0
2018-08-15 11:35:00,82.41,82.57,82.41,82.56,106037.0,56.5145,56.6243,56.5145,56.6174,106037.0
2018-08-15 11:40:00,82.55,82.77,82.54,82.76,50239.0,56.6105,56.7614,56.6037,56.7546,50239.0
2018-08-15 11:45:00,82.78,82.94,82.75,82.94,34215.0,56.7683,56.878,56.7477,56.878,34215.0
2018-08-15 11:50:00,82.94,83.09,82.93,83.03,42449.0,56.878,56.9809,56.8711,56.9397,42449.0
2018-08-15 11:55:00,83.03,83.11,83.0,83.05,83946.0,56.9397,56.9946,56.9191,56.9534,83946.0
2018-08-15 12:00:00,83.05,83.05,82.97,82.98,53191.0,56.9534,56.9534,56.8986,56.9054,53191.0
2018-08-15 12:05:00,82.98,83.03,82.82,82.82,27819.0,56.9054,56.9397,56.7957,56.7957,27819.0
2018-08-15 12:10:00,82.83,82.99,82.82,82.95,33801.0,56.8026,56.9123,56.7957,56.8848,33801.0
2018-08-15 12:15:00,82.97,83.01,82.94,83.0,33050.0,56.8986,56.926,56.878,56.9191,33050.0
2018-08-15 12:20:00,83.0,83.0,82.91,82.94,19356.0,56.9191,56.9191,56.8574,56.878,19356.0
2018-08-15 12:25:00,82.93,82.95,82.84,82.87,23750.0,56.8711,56.8848,56.8094,56.83,23750.0
2018-08-15 12:30:00,82.87,82.87,82.78,82.85,23337.0,56.83,56.83,56.7683,56.8163,23337.0
2018-08-15 12:35:00,82.86,82.99,82.85,82.98,30524.0,56.8231,56.9123,56.8163,56.9054,30524.0
2018-08-15 12:40:00,82.98,83.02,82.97,82.97,18654.0,56.9054,56.9329,56.8986,56.8986,18654.0
2018-08-15 12:45:00,82.99,83.0,82.91,82.92,21815.0,56.9123,56.9191,56.8574,56.8643,21815.0
2018-08-15 12:50:00,82.91,82.93,82.75,82.76,23288.0,56.8574,56.8711,56.7477,56.7546,23288.0
2018-08-15 12:55:00,82.78,82.86,82.77,82.85,45545.0,56.7683,56.8231,56.7614,56.8163,45545.0
2018-08-15 13:00:00,82.86,82.97,82.86,82.95,24443.0,56.8231,56.8986,56.8231,56.8848,24443.0
2018-08-15 13:05:00,82.94,82.99,82.92,82.97,17552.0,56.878,56.9123,56.8643,56.8986,17552.0
2018-08-15 13:10:00,82.96,82.97,82.91,82.91,9837.0,56.8917,56.8986,56.8574,56.8574,9837.0
2018-08-15 13:15:00,82.92,83.04,82.92,83.04,16861.0,56.8643,56.9466,56.8643,56.9466,16861.0
2018-08-15 13:20:00,83.02,83.03,82.91,82.93,27445.0,56.9329,56.9397,56.8574,56.8711,27445.0
2018-08-15 13:25:00,82.93,83.0,82.91,82.92,27848.0,56.8711,56.9191,56.8574,56.8643,27848.0
2018-08-15 13:30:00,82.93,83.03,82.93,83.02,140967.0,56.8711,56.9397,56.8711,56.9329,140967.0
2018-08-15 13:35:00,83.02,83.17,83.02,83.16,26324.0,56.9329,57.0357,56.9329,57.0289,26324.0
2018-08-15 13:40:00,83.16,83.22,83.14,83.16,40984.0,57.0289,57.07,57.0151,57.0289,40984.0
2018-08-15 13:45:00,83.16,83.2,83.12,83.17,15903.0,57.0289,57.0563,57.0014,57.0357,15903.0
2018-08-15 13:50:00,83.16,83.17,83.11,83.14,22439.0,57.0289,57.0357,56.9946,57.0151,22439.0
2018-08-15 13:55:00,83.14,83.21,83.14,83.19,36164.0,57.0151,57.0631,57.0151,57.0494,36164.0
2018-08-15 14:00:00,83.19,83.27,83.09,83.26,30839.0,57.0494,57.1043,56.9809,57.0974,30839.0
2018-08-15 14:05:00,83.23,83.28,83.19,83.28,60474.0,57.0769,57.1112,57.0494,57.1112,60474.0
2018-08-15 14:10:00,83.28,83.44,83.27,83.39,60277.0,57.1112,57.2209,57.1043,57.1866,60277.0
2018-08-15 14:15:00,83.4,83.52,83.39,83.5,34475.0,57.1934,57.2757,57.1866,57.262,34475.0
2018-08-15 14:20:00,83.5,83.51,83.4,83.42,29336.0,57.262,57.2689,57.1934,57.2072,29336.0
2018-08-15 14:25:00,83.41,83.41,83.24,83.3,19075.0,57.2003,57.2003,57.0837,57.1249,19075.0
2018-08-15 14:30:00,83.31,83.34,83.24,83.29,34103.0,57.1317,57.1523,57.0837,57.118,34103.0
2018-08-15 14:35:00,83.28,83.36,83.28,83.3,23118.0,57.1112,57.166,57.1112,57.1249,23118.0
2018-08-15 14:40:00,83.29,83.31,83.25,83.3,36938.0,57.118,57.1317,57.0906,57.1249,36938.0
2018-08-15 14:45:00,83.31,83.32,83.26,83.32,28927.0,57.1317,57.1386,57.0974,57.1386,28927.0
2018-08-15 14:50:00,83.33,83.34,83.26,83.28,18552.0,57.1454,57.1523,57.0974,57.1112,18552.0
2018-08-15 14:55:00,83.28,83.35,83.26,83.35,28675.0,57.1112,57.1592,57.0974,57.1592,28675.0
2018-08-15 15:00:00,83.32,83.4,83.32,83.35,23287.0,57.1386,57.1934,57.1386,57.1592,23287.0
2018-08-15 15:05:00,83.35,83.44,83.35,83.41,23279.0,57.1592,57.2209,57.1592,57.2003,23279.0
2018-08-15 15:10:00,83.42,83.42,83.33,83.33,29453.0,57.2072,57.2072,57.1454,57.1454,29453.0
2018-08-15 15:15:00,83.33,83.34,83.3,83.31,24061.0,57.1454,57.1523,57.1249,57.1317,24061.0
2018-08-15 15:20:00,83.31,83.31,83.26,83.3,32626.0,57.1317,57.1317,57.0974,57.1249,32626.0
2018-08-15 15:25:00,83.29,83.33,83.27,83.3,41173.0,57.118,57.1454,57.1043,57.1249,41173.0
2018-08-15 15:30:00,83.3,83.39,83.29,83.39,46097.0,57.1249,57.1866,57.118,57.1866,46097.0
2018-08-15 15:35:00,83.39,83.44,83.38,83.42,43677.0,57.1866,57.2209,57.1797,57.2072,43677.0
2018-08-15 15:40:00,83.41,83.41,83.32,83.38,52699.0,57.2003,57.2003,57.1386,57.1797,52699.0
2018-08-15 15:45:00,83.36,83.43,83.34,83.41,59426.0,57.166,57.214,57.1523,57.2003,59426.0
2018-08-15 15:50:00,83.4,83.41,83.34,83.37,76593.0,57.1934,57.2003,57.1523,57.1729,76593.0
2018-08-15 15:55:00,83.38,83.45,83.36,83.41,206017.0,57.1797,57.2277,57.166,57.2003,206017.0
2018-08-16 09:30:00,83.73,83.86,83.44,83.55,90220.0,57.4198,57.5089,57.2209,57.2963,90220.0
2018-08-16 09:35:00,83.53,83.89,83.53,83.86,33537.0,57.2826,57.5295,57.2826,57.5089,33537.0
2018-08-16 09:40:00,83.9,84.16,83.87,84.16,41570.0,57.5363,57.7146,57.5158,57.7146,41570.0
2018-08-16 09:45:00,84.16,84.4,84.0,84.39,67395.0,57.7146,57.8792,57.6049,57.8724,67395.0
2018-08-16 09:50:00,84.36,84.44,84.16,84.19,31424.0,57.8518,57.9066,57.7146,57.7352,31424.0
2018-08-16 09:55:00,84.17,84.25,84.08,84.16,75207.0,57.7215,57.7764,57.6598,57.7146,75207.0
2018-08-16 10:00:00,84.16,84.16,83.87,83.88,66441.0,57.7146,57.7146,57.5158,57.5226,66441.0
2018-08-16 10:05:00,83.9,83.95,83.8,83.84,25144.0,57.5363,57.5706,57.4678,57.4952,25144.0
2018-08-16 10:10:00,83.86,83.88,83.77,83.8,16562.0,57.5089,57.5226,57.4472,57.4678,16562.0
2018-08-16 10:15:00,83.8,83.87,83.78,83.87,30423.0,57.4678,57.5158,57.454,57.5158,30423.0
2018-08-16 10:20:00,83.86,83.96,83.8,83.93,23599.0,57.5089,57.5775,57.4678,57.5569,23599.0
2018-08-16 10:25:00,83.94,84.03,83.94,84.01,33095.0,57.5638,57.6255,57.5638,57.6118,33095.0
2018-08-16 10:30:00,84.01,84.19,84.01,84.17,21344.0,57.6118,57.7352,57.6118,57.7215,21344.0
2018-08-16 10:35:00,84.17,84.32,84.16,84.32,42509.0,57.7215,57.8244,57.7146,57.8244,42509.0
2018-08-16 10:40:00,84.31,84.36,84.22,84.26,129434.0,57.8175,57.8518,57.7558,57.7832,129434.0
2018-08-16 10:45:00,84.25,84.39,84.24,84.33,22577.0,57.7764,57.8724,57.7695,57.8312,22577.0
2018-08-16 10:50:00,84.34,84.48,84.33,84.38,34707.0,57.8381,57.9341,57.8312,57.8655,34707.0
2018-08-16 10:55:00,84.38,84.42,84.3,84.31,19880.0,57.8655,57.8929,57.8106,57.8175,19880.0
2018-08-16 11:00:00,84.31,84.38,84.24,84.29,34354.0,57.8175,57.8655,57.7695,57.8038,34354.0
2018-08-16 11:05:00,84.3,84.32,84.2,84.22,26629.0,57.8106,57.8244,57.7421,57.7558,26629.0
2018-08-16 11:10:00,84.22,84.24,84.15,84.16,23712.0,57.7558,57.7695,57.7078,57.7146,23712.0
2018-08-16 11:15:00,84.15,84.19,84.1,84.14,24150.0,57.7078,57.7352,57.6735,57.7009,24150.0
2018-08-16 11:20:00,84.13,84.19,84.1,84.11,33344.0,57.6941,57.7352,57.6735,57.6803,33344.0
2018-08-16 11:25:00,84.11,84.35,84.1,84.35,28276.0,57.6803,57.8449,57.6735,57.8449,28276.0
2018-08-16 11:30:00,84.34,84.45,84.32,84.39,32664.0,57.8381,57.9135,57.8244,57.8724,32664.0
2018-08-16 11:35:00,84.4,84.45,84.31,84.35,74000.0,57.8792,57.9135,57.8175,57.8449,74000.0
2018-08-16 11:40:00,84.35,84.39,84.29,84.3,19498.0,57.8449,57.8724,57.8038,57.8106,19498.0
2018-08-16 11:45:00,84.3,84.34,84.21,84.25,24785.0,57.8106,57.8381,57.7489,57.7764,24785.0
2018-08-16 11:50:00,84.25,84.38,84.25,84.34,17708.0,57.7764,57.8655,57.7764,57.8381,17708.0
2018-08-16 11:55:00,84.34,84.42,84.33,84.37,24201.0,57.8381,57.8929,57.8312,57.8586,24201.0
2018-08-16 12:00:00,84.36,84.42,84.28,84.41,28510.0,57.8518,57.8929,57.7969,57.8861,28510.0
2018-08-16 12:05:00,84.41,84.45,84.41,84.42,27256.0,57.8861,57.9135,57.8861,57.8929,27256.0
2018-08-16 12:10:00,84.43,84.5,84.41,84.47,21222.0,57.8998,57.9478,57.8861,57.9272,21222.0
2018-08-16 12:15:00,84.47,84.51,84.46,84.5,17700.0,57.9272,57.9547,57.9204,57.9478,17700.0
2018-08-16 12:20:00,84.51,84.53,84.43,84.44,26571.0,57.9547,57.9684,57.8998,57.9066,26571.0
2018-08-16 12:25:00,84.44,84.53,84.44,84.48,50219.0,57.9066,57.9684,57.9066,57.9341,50219.0
2018-08-16 12:30:00,84.48,84.49,84.44,84.45,17098.0,57.9341,57.9409,57.9066,57.9135,17098.0
2018-08-16 12:35:00,84.44,84.47,84.39,84.39,42139.0,57.9066,57.9272,57.8724,57.8724,42139.0
2018-08-16 12:40:00,84.39,84.4,84.3,84.37,18763.0,57.8724,57.8792,57.8106,57.8586,18763.0
2018-08-16 12:45:00,84.37,84.39,84.34,84.34,20386.0,57.8586,57.8724,57.8381,57.8381,20386.0
2018-08-16 12:50:00,84.34,84.4,84.32,84.39,14298.0,57.8381,57.8792,57.8244,57.8724,14298.0
2018-08-16 12:55:00,84.38,84.43,84.35,84.38,20591.0,57.8655,57.8998,57.8449,57.8655,20591.0
2018-08-16 13:00:00,84.38,84.4,84.35,84.38,20381.0,57.8655,57.8792,57.8449,57.8655,20381.0
2018-08-16 13:05:00,84.38,84.39,84.36,84.37,12581.0,57.8655,57.8724,57.8518,57.8586,12581.0
2018-08-16 13:10:00,84.37,84.37,84.3,84.33,15581.0,57.8586,57.8586,57.8106,57.8312,15581.0
2018-08-16 13:15:00,84.32,84.4,84.32,84.39,28560.0,57.8244,57.8792,57.8244,57.8724,28560.0
2018-08-16 13:20:00,84.39,84.52,84.38,84.49,39895.0,57.8724,57.9615,57.8655,57.9409,39895.0
2018-08-16 13:25:00,84.5,84.52,84.43,84.44,17380.0,57.9478,57.9615,57.8998,57.9066,17380.0
2018-08-16 13:30:00,84.45,84.45,84.31,84.31,19948.0,57.9135,57.9135,57.8175,57.8175,19948.0
2018-08-16 13:35:00,84.32,84.41,84.31,84.4,20373.0,57.8244,57.8861,57.8175,57.8792,20373.0
2018-08-16 13:40:00,84.39,84.47,84.38,84.46,24959.0,57.8724,57.9272,57.8655,57.9204,24959.0
2018-08-16 13:45:00,84.46,84.47,84.39,84.42,34346.0,57.9204,57.9272,57.8724,57.8929,34346.0
2018-08-16 13:50:00,84.42,84.45,84.37,84.38,20238.0,57.8929,57.9135,57.8586,57.8655,20238.0
2018-08-16 13:55:00,84.37,84.37,84.28,84.31,18083.0,57.8586,57.8586,57.7969,57.8175,18083.0
2018-08-16 14:00:00,84.31,84.38,84.27,84.38,21210.0,57.8175,57.8655,57.7901,57.8655,21210.0
2018-08-16 14:05:00,84.36,84.43,84.36,84.36,26956.0,57.8518,57.8998,57.8518,57.8518,26956.0
2018-08-16 14:10:00,84.37,84.46,84.37,84.42,26569.0,57.8586,57.9204,57.8586,57.8929,26569.0
2018-08-16 14:15:00,84.41,84.46,84.4,84.46,21349.0,57.8861,57.9204,57.8792,57.9204,21349.0
2018-08-16 14:20:00,84.45,84.47,84.42,84.46,25986.0,57.9135,57.9272,57.8929,57.9204,25986.0
2018-08-16 14:25:00,84.47,84.51,84.43,84.45,23842.0,57.9272,57.9547,57.8998,57.9135,23842.0
2018-08-16 14:30:00,84.44,84.52,84.42,84.51,24117.0,57.9066,57.9615,57.8929,57.9547,24117.0
2018-08-16 14:35:00,84.52,84.53,84.47,84.51,31246.0,57.9615,57.9684,57.9272,57.9547,31246.0
2018-08-16 14:40:00,84.52,84.55,84.51,84.52,26198.0,57.9615,57.9821,57.9547,57.9615,26198.0
2018-08-16 14:45:00,84.52,84.55,84.48,84.55,58626.0,57.9615,57.9821,57.9341,57.9821,58626.0
2018-08-16 14:50:00,84.55,84.55,84.42,84.44,47202.0,57.9821,57.9821,57.8929,57.9066,47202.0
2018-08-16 14:55:00,84.45,84.45,84.35,84.36,16535.0,57.9135,57.9135,57.8449,57.8518,16535.0
2018-08-16 15:00:00,84.37,84.37,84.29,84.35,22173.0,57.8586,57.8586,57.8038,57.8449,22173.0
2018-08-16 15:05:00,84.34,84.41,84.34,84.38,37903.0,57.8381,57.8861,57.8381,57.8655,37903.0
2018-08-16 15:10:00,84.36,84.42,84.35,84.42,15946.0,57.8518,57.8929,57.8449,57.8929,15946.0
2018-08-16 15:15:00,84.42,84.45,84.4,84.42,33389.0,57.8929,57.9135,57.8792,57.8929,33389.0
2018-08-16 15:20:00,84.42,84.49,84.39,84.47,32991.0,57.8929,57.9409,57.8724,57.9272,32991.0
2018-08-16 15:25:00,84.46,84.5,84.44,84.5,39640.0,57.9204,57.9478,57.9066,57.9478,39640.0
2018-08-16 15:30:00,84.49,84.51,84.45,84.51,63478.0,57.9409,57.9547,57.9135,57.9547,63478.0
2018-08-16 15:35:00,84.5,84.51,84.41,84.41,47066.0,57.9478,57.9547,57.8861,57.8861,47066.0
2018-08-16 15:40:00,84.42,84.48,84.39,84.48,65155.0,57.8929,57.9341,57.8724,57.9341,65155.0
2018-08-16 15:45:00,84.48,84.49,84.45,84.48,94863.0,57.9341,57.9409,57.9135,57.9341,94863.0
2018-08-16 15:50:00,84.48,84.49,84.39,84.48,133925.0,57.9341,57.9409,57.8724,57.9341,133925.0
2018-08-16 15:55:00,84.48,84.74,84.47,84.69,419852.0,57.9341,58.1124,57.9272,58.0781,419852.0
2018-08-17 09:30:00,84.37,85.27,84.37,84.72,276042.0,57.8586,58.4758,57.8586,58.0987,276042.0
2018-08-17 09:35:00,84.72,85.17,84.69,84.9,37211.0,58.0987,58.4073,58.0781,58.2221,37211.0
2018-08-17 09:40:00,84.93,85.16,84.93,85.14,30768.0,58.2427,58.4004,58.2427,58.3867,30768.0
2018-08-17 09:45:00,85.15,85.15,84.8,84.88,71659.0,58.3935,58.3935,58.1535,58.2084,71659.0
2018-08-17 09:50:00,84.87,84.97,84.8,84.97,81136.0,58.2015,58.2701,58.1535,58.2701,81136.0
2018-08-17 09:55:00,85.0,85.02,84.71,84.73,54192.0,58.2907,58.3044,58.0918,58.1055,54192.0
2018-08-17 10:00:00,84.76,84.83,84.73,84.78,29910.0,58.1261,58.1741,58.1055,58.1398,29910.0
2018-08-17 10:05:00,84.79,84.94,84.75,84.76,30820.0,58.1467,58.2495,58.1192,58.1261,30820.0
2018-08-17 10:10:00,84.78,84.93,84.75,84.9,24864.0,58.1398,58.2427,58.1192,58.2221,24864.0
2018-08-17 10:15:00,84.9,85.03,84.9,84.93,37440.0,58.2221,58.3113,58.2221,58.2427,37440.0
2018-08-17 10:20:00,84.92,85.02,84.84,85.02,29686.0,58.2358,58.3044,58.181,58.3044,29686.0
2018-08-17 10:25:00,85.01,85.07,84.92,85.02,52983.0,58.2975,58.3387,58.2358,58.3044,52983.0
2018-08-17 10:30:00,85.01,85.03,84.93,85.0,32825.0,58.2975,58.3113,58.2427,58.2907,32825.0
2018-08-17 10:35:00,85.0,85.04,84.96,85.02,37626.0,58.2907,58.3181,58.2633,58.3044,37626.0
2018-08-17 10:40:00,85.01,85.07,84.91,84.95,23670.0,58.2975,58.3387,58.229,58.2564,23670.0
2018-08-17 10:45:00,84.95,85.09,84.94,85.05,38517.0,58.2564,58.3524,58.2495,58.325,38517.0
2018-08-17 10:50:00,85.06,85.19,85.06,85.1,31434.0,58.3318,58.421,58.3318,58.3593,31434.0
2018-08-17 10:55:00,85.12,85.13,85.05,85.06,32230.0,58.373,58.3798,58.325,58.3318,32230.0
2018-08-17 11:00:00,85.07,85.13,85.0,85.05,37192.0,58.3387,58.3798,58.2907,58.325,37192.0
2018-08-17 11:05:00,85.04,85.07,84.96,85.01,27080.0,58.3181,58.3387,58.2633,58.2975,27080.0
2018-08-17 11:10:00,85.0,85.03,84.94,84.95,35322.0,58.2907,58.3113,58.2495,58.2564,35322.0
2018-08-17 11:15:00,84.95,85.02,84.94,84.94,21569.0,58.2564,58.3044,58.2495,58.2495,21569.0
2018-08-17 11:20:00,84.94,84.94,84.89,84.91,41485.0,58.2495,58.2495,58.2152,58.229,41485.0
2018-08-17 11:25:00,84.91,84.96,84.89,84.89,39632.0,58.229,58.2633,58.2152,58.2152,39632.0
2018-08-17 11:30:00,84.92,84.92,84.78,84.88,59001.0,58.2358,58.2358,58.1398,58.2084,59001.0
2018-08-17 11:35:00,84.88,84.95,84.82,84.88,41756.0,58.2084,58.2564,58.1672,58.2084,41756.0
2018-08-17 11:40:00,84.9,84.93,84.86,84.86,22277.0,58.2221,58.2427,58.1947,58.1947,22277.0
2018-08-17 11:45:00,84.87,84.89,84.81,84.83,20005.0,58.2015,58.2152,58.1604,58.1741,20005.0
2018-08-17 11:50:00,84.83,84.87,84.79,84.8,30839.0,58.1741,58.2015,58.1467,58.1535,30839.0
2018-08-17 11:55:00,84.79,84.88,84.79,84.84,10763.0,58.1467,58.2084,58.1467,58.181,10763.0
2018-08-17 12:00:00,84.83,84.86,84.8,84.82,15335.0,58.1741,58.1947,58.1535,58.1672,15335.0
2018-08-17 12:05:00,84.82,84.85,84.8,84.82,11506.0,58.1672,58.1878,58.1535,58.1672,11506.0
2018-08-17 12:10:00,84.81,84.84,84.77,84.77,16055.0,58.1604,58.181,58.133,58.133,16055.0
2018-08-17 12:15:00,84.77,84.78,84.74,84.76,16448.0,58.133,58.1398,58.1124,58.1261,16448.0
2018-08-17 12:20:00,84.76,84.79,84.74,84.74,13266.0,58.1261,58.1467,58.1124,58.1124,13266.0
2018-08-17 12:25:00,84.73,84.73,84.68,84.68,12719.0,58.1055,58.1055,58.0712,58.0712,12719.0
2018-08-17 12:30:00,84.67,84.7,84.63,84.65,41775.0,58.0644,58.085,58.0369,58.0507,41775.0
2018-08-17 12:35:00,84.66,84.66,84.6,84.6,20642.0,58.0575,58.0575,58.0164,58.0164,20642.0
2018-08-17 12:40:00,84.61,84.61,84.55,84.56,15531.0,58.0232,58.0232,57.9821,57.9889,15531.0
2018-08-17 12:45:00,84.56,84.57,84.49,84.53,23837.0,57.9889,57.9958,57.9409,57.9684,23837.0
2018-08-17 12:50:00,84.52,84.56,84.52,84.54,12171.0,57.9615,57.9889,57.9615,57.9752,12171.0
2018-08-17 12:55:00,84.54,84.59,84.52,84.55,21988.0,57.9752,58.0095,57.9615,57.9821,21988.0
2018-08-17 13:00:00,84.55,84.56,84.53,84.54,16512.0,57.9821,57.9889,57.9684,57.9752,16512.0
2018-08-17 13:05:00,84.54,84.55,84.47,84.55,26282.0,57.9752,57.9821,57.9272,57.9821,26282.0
2018-08-17 13:10:00,84.54,84.61,84.54,84.6,27385.0,57.9752,58.0232,57.9752,58.0164,27385.0
2018-08-17 13:15:00,84.59,84.61,84.57,84.6,43639.0,58.0095,58.0232,57.9958,58.0164,43639.0
2018-08-17 13:20:00,84.6,84.64,84.59,84.63,46881.0,58.0164,58.0438,58.0095,58.0369,46881.0
2018-08-17 13:25:00,84.63,84.66,84.6,84.61,15614.0,58.0369,58.0575,58.0164,58.0232,15614.0
2018-08-17 13:30:00,84.62,84.67,84.62,84.65,11721.0,58.0301,58.0644,58.0301,58.0507,11721.0
2018-08-17 13:35:00,84.64,84.66,84.62,84.65,15141.0,58.0438,58.0575,58.0301,58.0507,15141.0
2018-08-17 13:40:00,84.65,84.73,84.65,84.73,15694.0,58.0507,58.1055,58.0507,58.1055,15694.0
2018-08-17 13:45:00,84.73,84.75,84.72,84.72,10244.0,58.1055,58.1192,58.0987,58.0987,10244.0
2018-08-17 13:50:00,84.73,84.76,84.71,84.73,12905.0,58.1055,58.1261,58.0918,58.1055,12905.0
2018-08-17 13:55:00,84.73,84.76,84.72,84.72,20314.0,58.1055,58.1261,58.0987,58.0987,20314.0
2018-08-17 14:00:00,84.71,84.84,84.71,84.84,22359.0,58.0918,58.181,58.0918,58.181,22359.0
2018-08-17 14:05:00,84.85,84.88,84.82,84.83,21771.0,58.1878,58.2084,58.1672,58.1741,21771.0
2018-08-17 14:10:00,84.83,84.84,84.76,84.79,13244.0,58.1741,58.181,58.1261,58.1467,13244.0
2018-08-17 14:15:00,84.79,84.81,84.74,84.79,32385.0,58.1467,58.1604,58.1124,58.1467,32385.0
2018-08-17 14:20:00,84.8,84.81,84.77,84.78,16077.0,58.1535,58.1604,58.133,58.1398,16077.0
2018-08-17 14:25:00,84.79,84.83,84.77,84.8,17112.0,58.1467,58.1741,58.133,58.1535,17112.0
2018-08-17 14:30:00,84.8,84.83,84.79,84.81,10644.0,58.1535,58.1741,58.1467,58.1604,10644.0
2018-08-17 14:35:00,84.81,84.87,84.76,84.85,42473.0,58.1604,58.2015,58.1261,58.1878,42473.0
2018-08-17 14:40:00,84.86,84.88,84.84,84.86,15288.0,58.1947,58.2084,58.181,58.1947,15288.0
2018-08-17 14:45:00,84.85,84.9,84.85,84.85,20446.0,58.1878,58.2221,58.1878,58.1878,20446.0
2018-08-17 14:50:00,84.85,84.98,84.85,84.98,85851.0,58.1878,58.277,58.1878,58.277,85851.0
2018-08-17 14:55:00,84.98,84.99,84.96,84.97,22035.0,58.277,58.2838,58.2633,58.2701,22035.0
2018-08-17 15:00:00,84.98,85.01,84.96,85.0,42830.0,58.277,58.2975,58.2633,58.2907,42830.0
2018-08-17 15:05:00,85.0,85.02,84.94,84.96,39711.0,58.2907,58.3044,58.2495,58.2633,39711.0
2018-08-17 15:10:00,84.96,84.98,84.94,84.95,28610.0,58.2633,58.277,58.2495,58.2564,28610.0
2018-08-17 15:15:00,84.96,85.0,84.94,84.96,34777.0,58.2633,58.2907,58.2495,58.2633,34777.0
2018-08-17 15:20:00,84.95,85.02,84.95,84.99,43574.0,58.2564,58.3044,58.2564,58.2838,43574.0
2018-08-17 15:25:00,84.99,85.0,84.95,84.97,35488.0,58.2838,58.2907,58.2564,58.2701,35488.0
2018-08-17 15:30:00,84.97,85.01,84.95,84.99,40428.0,58.2701,58.2975,58.2564,58.2838,40428.0
2018-08-17 15:35:00,84.99,85.01,84.95,84.98,41629.0,58.2838,58.2975,58.2564,58.277,41629.0
2018-08-17 15:40:00,84.97,85.03,84.96,85.0,46021.0,58.2701,58.3113,58.2633,58.2907,46021.0
2018-08-17 15:45:00,85.0,85.01,84.96,85.0,68384.0,58.2907,58.2975,58.2633,58.2907,68384.0
2018-08-17 15:50:00,85.0,85.02,84.96,85.01,99159.0,58.2907,58.3044,58.2633,58.2975,99159.0
2018-08-17 15:55:00,85.01,85.16,84.98,85.05,459270.0,58.2975,58.4004,58.277,58.325,459270.0
2018-08-20 09:30:00,85.24,85.24,84.87,85.12,74851.0,58.4553,58.4553,58.2015,58.373,74851.0
2018-08-20 09:35:00,85.1,85.2,85.03,85.09,28233.0,58.3593,58.4278,58.3113,58.3524,28233.0
2018-08-20 09:40:00,85.07,85.16,84.99,85.14,14932.0,58.3387,58.4004,58.2838,58.3867,14932.0
2018-08-20 09:45:00,85.14,85.2,85.08,85.16,17447.0,58.3867,58.4278,58.3455,58.4004,17447.0
2018-08-20 09:50:00,85.19,85.28,85.06,85.06,29768.0,58.421,58.4827,58.3318,58.3318,29768.0
2018-08-20 09:55:00,85.06,85.17,85.05,85.1,48333.0,58.3318,58.4073,58.325,58.3593,48333.0
2018-08-20 10:00:00,85.1,85.1,84.89,84.93,36908.0,58.3593,58.3593,58.2152,58.2427,36908.0
2018-08-20 10:05:00,84.92,84.93,84.79,84.8,24724.0,58.2358,58.2427,58.1467,58.1535,24724.0
2018-08-20 10:10:00,84.79,84.82,84.71,84.74,32519.0,58.1467,58.1672,58.0918,58.1124,32519.0
2018-08-20 10:15:00,84.74,84.82,84.74,84.75,30591.0,58.1124,58.1672,58.1124,58.1192,30591.0
2018-08-20 10:20:00,84.75,84.85,84.72,84.83,14858.0,58.1192,58.1878,58.0987,58.1741,14858.0
2018-08-20 10:25:00,84.81,84.91,84.81,84.9,39521.0,58.1604,58.229,58.1604,58.2221,39521.0
2018-08-20 10:30:00,84.91,84.96,84.88,84.89,21154.0,58.229,58.2633,58.2084,58.2152,21154.0
2018-08-20 10:35:00,84.89,84.9,84.79,84.8,13218.0,58.2152,58.2221,58.1467,58.1535,13218.0
2018-08-20 10:40:00,84.78,84.86,84.73,84.8,25769.0,58.1398,58.1947,58.1055,58.1535,25769.0
2018-08-20 10:45:00,84.8,84.8,84.61,84.61,39804.0,58.1535,58.1535,58.0232,58.0232,39804.0
2018-08-20 10:50:00,84.61,84.62,84.56,84.57,19303.0,58.0232,58.0301,57.9889,57.9958,19303.0
2018-08-20 10:55:00,84.57,84.67,84.57,84.6,26236.0,57.9958,58.0644,57.9958,58.0164,26236.0
2018-08-20 11:00:00,84.6,84.65,84.54,84.57,14618.0,58.0164,58.0507,57.9752,57.9958,14618.0
2018-08-20 11:05:00,84.56,84.66,84.56,84.64,24170.0,57.9889,58.0575,57.9889,58.0438,24170.0
2018-08-20 11:10:00,84.63,84.71,84.62,84.71,16894.0,58.0369,58.0918,58.0301,58.0918,16894.0
2018-08-20 11:15:00,84.7,84.75,84.64,84.64,23888.0,58.085,58.1192,58.0438,58.0438,23888.0
2018-08-20 11:20:00,84.64,84.67,84.59,84.6,12608.0,58.0438,58.0644,58.0095,58.0164,12608.0
2018-08-20 11:25:00,84.63,84.64,84.5,84.5,27241.0,58.0369,58.0438,57.9478,57.9478,27241.0
2018-08-20 11:30:00,84.51,84.52,84.42,84.45,19012.0,57.9547,57.9615,57.8929,57.9135,19012.0
2018-08-20 11:35:00,84.45,84.53,84.44,84.52,18296.0,57.9135,57.9684,57.9066,57.9615,18296.0
2018-08-20 11:40:00,84.52,84.6,84.49,84.59,28577.0,57.9615,58.0164,57.9409,58.0095,28577.0
2018-08-20 11:45:00,84.6,84.68,84.59,84.66,42014.0,58.0164,58.0712,58.0095,58.0575,42014.0
2018-08-20 11:50:00,84.66,84.68,84.6,84.62,10789.0,58.0575,58.0712,58.0164,58.0301,10789.0
2018-08-20 11:55:00,84.62,84.67,84.58,84.66,17339.0,58.0301,58.0644,58.0027,58.0575,17339.0
2018-08-20 12:00:00,84.66,84.68,84.57,84.57,19297.0,58.0575,58.0712,57.9958,57.9958,19297.0
2018-08-20 12:05:00,84.57,84.59,84.52,84.53,14338.0,57.9958,58.0095,57.9615,57.9684,14338.0
2018-08-20 12:10:00,84.53,84.62,84.51,84.62,20871.0,57.9684,58.0301,57.9547,58.0301,20871.0
2018-08-20 12:15:00,84.61,84.68,84.57,84.59,16441.0,58.0232,58.0712,57.9958,58.0095,16441.0
2018-08-20 12:20:00,84.59,84.62,84.57,84.6,9823.0,58.0095,58.0301,57.9958,58.0164,9823.0
2018-08-20 12:25:00,84.59,84.6,84.54,84.57,11327.0,58.0095,58.0164,57.9752,57.9958,11327.0
2018-08-20 12:30:00,84.56,84.58,84.54,84.56,23689.0,57.9889,58.0027,57.9752,57.9889,23689.0
2018-08-20 12:35:00,84.56,84.56,84.49,84.52,15567.0,57.9889,57.9889,57.9409,57.9615,15567.0
2018-08-20 12:40:00,84.51,84.52,84.48,84.5,10717.0,57.9547,57.9615,57.9341,57.9478,10717.0
2018-08-20 12:45:00,84.49,84.56,84.49,84.54,12394.0,57.9409,57.9889,57.9409,57.9752,12394.0
2018-08-20 12:50:00,84.54,84.62,84.53,84.62,12873.0,57.9752,58.0301,57.9684,58.0301,12873.0
2018-08-20 12:55:00,84.62,84.64,84.6,84.61,16025.0,58.0301,58.0438,58.0164,58.0232,16025.0
2018-08-20 13:00:00,84.6,84.65,84.56,84.63,23917.0,58.0164,58.0507,57.9889,58.0369,23917.0
2018-08-20 13:05:00,84.62,84.66,84.55,84.57,17988.0,58.0301,58.0575,57.9821,57.9958,17988.0
2018-08-20 13:10:00,84.57,84.62,84.57,84.61,17788.0,57.9958,58.0301,57.9958,58.0232,17788.0
2018-08-20 13:15:00,84.62,84.63,84.59,84.59,15798.0,58.0301,58.0369,58.0095,58.0095,15798.0
2018-08-20 13:20:00,84.6,84.6,84.5,84.5,16387.0,58.0164,58.0164,57.9478,57.9478,16387.0
2018-08-20 13:25:00,84.5,84.56,84.48,84.55,13365.0,57.9478,57.9889,57.9341,57.9821,13365.0
2018-08-20 13:30:00,84.55,84.57,84.52,84.55,12748.0,57.9821,57.9958,57.9615,57.9821,12748.0
2018-08-20 13:35:00,84.54,84.54,84.47,84.47,13732.0,57.9752,57.9752,57.9272,57.9272,13732.0
2018-08-20 13:40:00,84.47,84.48,84.43,84.43,14746.0,57.9272,57.9341,57.8998,57.8998,14746.0
2018-08-20 13:45:00,84.42,84.48,84.42,84.47,11326.0,57.8929,57.9341,57.8929,57.9272,11326.0
2018-08-20 13:50:00,84.48,84.5,84.45,84.5,25372.0,57.9341,57.9478,57.9135,57.9478,25372.0
2018-08-20 13:55:00,84.5,84.5,84.4,84.41,26854.0,57.9478,57.9478,57.8792,57.8861,26854.0
2018-08-20 14:00:00,84.42,84.44,84.35,84.37,33121.0,57.8929,57.9066,57.8449,57.8586,33121.0
2018-08-20 14:05:00,84.37,84.37,84.31,84.33,22487.0,57.8586,57.8586,57.8175,57.8312,22487.0
2018-08-20 14:10:00,84.33,84.34,84.27,84.27,32221.0,57.8312,57.8381,57.7901,57.7901,32221.0
2018-08-20 14:15:00,84.28,84.3,84.27,84.27,20974.0,57.7969,57.8106,57.7901,57.7901,20974.0
2018-08-20 14:20:00,84.27,84.3,84.24,84.28,16558.0,57.7901,57.8106,57.7695,57.7969,16558.0
2018-08-20 14:25:00,84.3,84.34,84.25,84.25,16763.0,57.8106,57.8381,57.7764,57.7764,16763.0
2018-08-20 14:30:00,84.25,84.29,84.22,84.28,14956.0,57.7764,57.8038,57.7558,57.7969,14956.0
2018-08-20 14:35:00,84.27,84.29,84.22,84.26,24197.0,57.7901,57.8038,57.7558,57.7832,24197.0
2018-08-20 14:40:00,84.24,84.3,84.21,84.28,20437.0,57.7695,57.8106,57.7489,57.7969,20437.0
2018-08-20 14:45:00,84.29,84.33,84.26,84.33,17001.0,57.8038,57.8312,57.7832,57.8312,17001.0
2018-08-20 14:50:00,84.32,84.35,84.29,84.3,22246.0,57.8244,57.8449,57.8038,57.8106,22246.0
2018-08-20 14:55:00,84.31,84.33,84.3,84.3,21162.0,57.8175,57.8312,57.8106,57.8106,21162.0
2018-08-20 15:00:00,84.3,84.44,84.29,84.44,21677.0,57.8106,57.9066,57.8038,57.9066,21677.0
2018-08-20 15:05:00,84.43,84.48,84.43,84.46,29961.0,57.8998,57.9341,57.8998,57.9204,29961.0
2018-08-20 15:10:00,84.47,84.47,84.4,84.42,31722.0,57.9272,57.9272,57.8792,57.8929,31722.0
2018-08-20 15:15:00,84.42,84.55,84.4,84.55,43465.0,57.8929,57.9821,57.8792,57.9821,43465.0
2018-08-20 15:20:00,84.56,84.64,84.55,84.64,51170.0,57.9889,58.0438,57.9821,58.0438,51170.0
2018-08-20 15:25:00,84.63,84.63,84.54,84.6,39427.0,58.0369,58.0369,57.9752,58.0164,39427.0
2018-08-20 15:30:00,84.6,84.65,84.6,84.64,32456.0,58.0164,58.0507,58.0164,58.0438,32456.0
2018-08-20 15:35:00,84.64,84.67,84.59,84.66,38532.0,58.0438,58.0644,58.0095,58.0575,38532.0
2018-08-20 15:40:00,84.67,84.7,84.63,84.65,37456.0,58.0644,58.085,58.0369,58.0507,37456.0
2018-08-20 15:45:00,84.66,84.66,84.59,84.62,52937.0,58.0575,58.0575,58.0095,58.0301,52937.0
2018-08-20 15:50:00,84.63,84.65,84.57,84.58,61462.0,58.0369,58.0507,57.9958,58.0027,61462.0
2018-08-20 15:55:00,84.59,84.6,84.52,84.57,195500.0,58.0095,58.0164,57.9615,57.9958,195500.0
2018-08-21 09:30:00,84.29,84.35,83.54,83.58,163853.0,57.8038,57.8449,57.2895,57.3169,163853.0
2018-08-21 09:35:00,83.56,83.62,83.35,83.42,96826.0,57.3032,57.3443,57.1592,57.2072,96826.0
2018-08-21 09:40:00,83.41,83.45,83.2,83.45,66666.0,57.2003,57.2277,57.0563,57.2277,66666.0
2018-08-21 09:45:00,83.41,83.49,83.22,83.49,61593.0,57.2003,57.2552,57.07,57.2552,61593.0
2018-08-21 09:50:00,83.49,83.55,83.31,83.34,55930.0,57.2552,57.2963,57.1317,57.1523,55930.0
2018-08-21 09:55:00,83.35,83.35,83.17,83.17,35343.0,57.1592,57.1592,57.0357,57.0357,35343.0
2018-08-21 10:00:00,83.16,83.32,83.16,83.27,53665.0,57.0289,57.1386,57.0289,57.1043,53665.0
2018-08-21 10:05:00,83.27,83.32,83.19,83.29,42056.0,57.1043,57.1386,57.0494,57.118,42056.0
2018-08-21 10:10:00,83.3,83.34,83.24,83.33,42669.0,57.1249,57.1523,57.0837,57.1454,42669.0
2018-08-21 10:15:00,83.32,83.38,83.23,83.3,69898.0,57.1386,57.1797,57.0769,57.1249,69898.0
2018-08-21 10:20:00,83.31,83.54,83.31,83.49,58001.0,57.1317,57.2895,57.1317,57.2552,58001.0
2018-08-21 10:25:00,83.48,83.49,83.26,83.26,48522.0,57.2483,57.2552,57.0974,57.0974,48522.0
2018-08-21 10:30:00,83.25,83.34,83.08,83.12,85994.0,57.0906,57.1523,56.974,57.0014,85994.0
2018-08-21 10:35:00,83.12,83.26,83.09,83.13,49555.0,57.0014,57.0974,56.9809,57.0083,49555.0
2018-08-21 10:40:00,83.14,83.16,83.0,83.05,44307.0,57.0151,57.0289,56.9191,56.9534,44307.0
2018-08-21 10:45:00,83.05,83.09,82.99,83.08,63996.0,56.9534,56.9809,56.9123,56.974,63996.0
2018-08-21 10:50:00,83.08,83.1,82.99,83.05,55834.0,56.974,56.9877,56.9123,56.9534,55834.0
2018-08-21 10:55:00,83.05,83.05,82.94,83.02,152408.0,56.9534,56.9534,56.878,56.9329,152408.0
2018-08-21 11:00:00,83.02,83.19,82.98,83.14,80856.0,56.9329,57.0494,56.9054,57.0151,80856.0
2018-08-21 11:05:00,83.15,83.21,83.07,83.07,26274.0,57.022,57.0631,56.9671,56.9671,26274.0
2018-08-21 11:10:00,83.07,83.13,83.02,83.08,41732.0,56.9671,57.0083,56.9329,56.974,41732.0
2018-08-21 11:15:00,83.08,83.08,82.97,83.0,104096.0,56.974,56.974,56.8986,56.9191,104096.0
2018-08-21 11:20:00,83.0,83.1,82.98,83.01,48142.0,56.9191,56.9877,56.9054,56.926,48142.0
2018-08-21 11:25:00,83.0,83.03,82.93,83.01,27261.0,56.9191,56.9397,56.8711,56.926,27261.0
2018-08-21 11:30:00,83.02,83.07,82.99,83.01,23554.0,56.9329,56.9671,56.9123,56.926,23554.0
2018-08-21 11:35:00,83.0,83.07,83.0,83.03,36421.0,56.9191,56.9671,56.9191,56.9397,36421.0
2018-08-21 11:40:00,83.03,83.14,83.03,83.13,22017.0,56.9397,57.0151,56.9397,57.0083,22017.0
2018-08-21 11:45:00,83.14,83.21,83.1,83.18,39403.0,57.0151,57.0631,56.9877,57.0426,39403.0
2018-08-21 11:50:00,83.18,83.18,82.99,83.01,81568.0,57.0426,57.0426,56.9123,56.926,81568.0
2018-08-21 11:55:00,83.02,83.11,83.02,83.04,40125.0,56.9329,56.9946,56.9329,56.9466,40125.0
2018-08-21 12:00:00,83.04,83.04,82.99,83.0,52273.0,56.9466,56.9466,56.9123,56.9191,52273.0
2018-08-21 12:05:00,83.01,83.05,82.99,83.0,31122.0,56.926,56.9534,56.9123,56.9191,31122.0
2018-08-21 12:10:00,82.99,83.06,82.96,83.05,29244.0,56.9123,56.9603,56.8917,56.9534,29244.0
2018-08-21 12:15:00,83.05,83.05,82.96,82.96,20927.0,56.9534,56.9534,56.8917,56.8917,20927.0
2018-08-21 12:20:00,82.97,82.99,82.95,82.99,16146.0,56.8986,56.9123,56.8848,56.9123,16146.0
2018-08-21 12:25:00,82.99,83.02,82.97,83.02,20891.0,56.9123,56.9329,56.8986,56.9329,20891.0
2018-08-21 12:30:00,83.01,83.11,83.01,83.11,29177.0,56.926,56.9946,56.926,56.9946,29177.0
2018-08-21 12:35:00,83.12,83.18,83.11,83.17,19279.0,57.0014,57.0426,56.9946,57.0357,19279.0
2018-08-21 12:40:00,83.17,83.18,83.14,83.17,26207.0,57.0357,57.0426,57.0151,57.0357,26207.0
2018-08-21 12:45:00,83.17,83.29,83.17,83.29,23644.0,57.0357,57.118,57.0357,57.118,23644.0
2018-08-21 12:50:00,83.29,83.39,83.28,83.39,18816.0,57.118,57.1866,57.1112,57.1866,18816.0
2018-08-21 12:55:00,83.39,83.51,83.38,83.49,27074.0,57.1866,57.2689,57.1797,57.2552,27074.0
2018-08-21 13:00:00,83.49,83.5,83.4,83.42,33142.0,57.2552,57.262,57.1934,57.2072,33142.0
2018-08-21 13:05:00,83.41,83.49,83.39,83.4,132073.0,57.2003,57.2552,57.1866,57.1934,132073.0
2018-08-21 13:10:00,83.4,83.4,83.32,83.33,26011.0,57.1934,57.1934,57.1386,57.1454,26011.0
2018-08-21 13:15:00,83.34,83.41,83.3,83.38,37713.0,57.1523,57.2003,57.1249,57.1797,37713.0
2018-08-21 13:20:00,83.37,83.44,83.37,83.43,22007.0,57.1729,57.2209,57.1729,57.214,22007.0
2018-08-21 13:25:00,83.43,83.48,83.41,83.45,26852.0,57.214,57.2483,57.2003,57.2277,26852.0
2018-08-21 13:30:00,83.45,83.46,83.38,83.38,40666.0,57.2277,57.2346,57.1797,57.1797,40666.0
2018-08-21 13:35:00,83.38,83.46,83.37,83.45,23313.0,57.1797,57.2346,57.1729,57.2277,23313.0
2018-08-21 13:40:00,83.44,83.45,83.42,83.45,24121.0,57.2209,57.2277,57.2072,57.2277,24121.0
2018-08-21 13:45:00,83.45,83.46,83.33,83.34,30289.0,57.2277,57.2346,57.1454,57.1523,30289.0
2018-08-21 13:50:00,83.34,83.34,83.31,83.32,30710.0,57.1523,57.1523,57.1317,57.1386,30710.0
2018-08-21 13:55:00,83.32,83.34,83.3,83.31,24509.0,57.1386,57.1523,57.1249,57.1317,24509.0
2018-08-21 14:00:00,83.31,83.34,83.26,83.27,41505.0,57.1317,57.1523,57.0974,57.1043,41505.0
2018-08-21 14:05:00,83.27,83.27,83.19,83.2,27898.0,57.1043,57.1043,57.0494,57.0563,27898.0
2018-08-21 14:10:00,83.2,83.24,83.16,83.23,71959.0,57.0563,57.0837,57.0289,57.0769,71959.0
2018-08-21 14:15:00,83.24,83.31,83.23,83.26,45416.0,57.0837,57.1317,57.0769,57.0974,45416.0
2018-08-21 14:20:00,83.26,83.27,83.24,83.24,38287.0,57.0974,57.1043,57.0837,57.0837,38287.0
2018-08-21 14:25:00,83.23,83.25,83.22,83.24,34636.0,57.0769,57.0906,57.07,57.0837,34636.0
2018-08-21 14:30:00,83.24,83.44,83.23,83.44,45395.0,57.0837,57.2209,57.0769,57.2209,45395.0
2018-08-21 14:35:00,83.43,83.49,83.41,83.41,41369.0,57.214,57.2552,57.2003,57.2003,41369.0
2018-08-21 14:40:00,83.42,83.44,83.38,83.43,43969.0,57.2072,57.2209,57.1797,57.214,43969.0
2018-08-21 14:45:00,83.42,83.49,83.41,83.46,36442.0,57.2072,57.2552,57.2003,57.2346,36442.0
2018-08-21 14:50:00,83.45,83.72,83.45,83.72,45438.0,57.2277,57.4129,57.2277,57.4129,45438.0
2018-08-21 14:55:00,83.72,83.8,83.68,83.75,52725.0,57.4129,57.4678,57.3855,57.4335,52725.0
2018-08-21 15:00:00,83.75,83.84,83.73,83.82,31986.0,57.4335,57.4952,57.4198,57.4815,31986.0
2018-08-21 15:05:00,83.83,83.84,83.74,83.76,28299.0,57.4883,57.4952,57.4266,57.4403,28299.0
2018-08-21 15:10:00,83.76,83.83,83.67,83.67,33680.0,57.4403,57.4883,57.3786,57.3786,33680.0
2018-08-21 15:15:00,83.67,83.74,83.67,83.72,38212.0,57.3786,57.4266,57.3786,57.4129,38212.0
2018-08-21 15:20:00,83.73,83.73,83.65,83.66,39378.0,57.4198,57.4198,57.3649,57.3717,39378.0
2018-08-21 15:25:00,83.67,83.7,83.64,83.66,36380.0,57.3786,57.3992,57.358,57.3717,36380.0
2018-08-21 15:30:00,83.67,83.68,83.57,83.58,48940.0,57.3786,57.3855,57.31,57.3169,48940.0
2018-08-21 15:35:00,83.57,83.6,83.53,83.59,61658.0,57.31,57.3306,57.2826,57.3237,61658.0
2018-08-21 15:40:00,83.58,83.62,83.57,83.6,61000.0,57.3169,57.3443,57.31,57.3306,61000.0
2018-08-21 15:45:00,83.61,83.62,83.51,83.56,95111.0,57.3375,57.3443,57.2689,57.3032,95111.0
2018-08-21 15:50:00,83.57,83.6,83.54,83.59,100221.0,57.31,57.3306,57.2895,57.3237,100221.0
2018-08-21 15:55:00,83.59,83.67,83.52,83.52,262613.0,57.3237,57.3786,57.2757,57.2757,262613.0
2018-08-22 09:30:00,83.46,83.62,82.91,82.97,212040.0,57.2346,57.3443,56.8574,56.8986,212040.0
2018-08-22 09:35:00,83.0,83.15,82.62,83.07,166837.0,56.9191,57.022,56.6585,56.9671,166837.0
2018-08-22 09:40:00,83.08,83.11,82.75,82.83,68822.0,56.974,56.9946,56.7477,56.8026,68822.0
2018-08-22 09:45:00,82.84,82.85,82.65,82.71,104331.0,56.8094,56.8163,56.6791,56.7203,104331.0
2018-08-22 09:50:00,82.72,82.8,82.59,82.68,72910.0,56.7271,56.782,56.638,56.6997,72910.0
2018-08-22 09:55:00,82.68,82.75,82.6,82.67,45577.0,56.6997,56.7477,56.6448,56.6928,45577.0
2018-08-22 10:00:00,82.68,82.74,82.53,82.7,64486.0,56.6997,56.7408,56.5968,56.7134,64486.0
2018-08-22 10:05:00,82.7,82.7,82.47,82.61,91653.0,56.7134,56.7134,56.5557,56.6517,91653.0
2018-08-22 10:10:00,82.62,82.68,82.44,82.44,59018.0,56.6585,56.6997,56.5351,56.5351,59018.0
2018-08-22 10:15:00,82.43,82.61,82.41,82.44,50652.0,56.5282,56.6517,56.5145,56.5351,50652.0
2018-08-22 10:20:00,82.45,82.49,82.38,82.42,46690.0,56.542,56.5694,56.494,56.5214,46690.0
2018-08-22 10:25:00,82.41,82.51,82.36,82.49,72713.0,56.5145,56.5831,56.4802,56.5694,72713.0
2018-08-22 10:30:00,82.5,82.52,82.37,82.52,38848.0,56.5763,56.59,56.4871,56.59,38848.0
2018-08-22 10:35:00,82.51,82.81,82.49,82.8,64086.0,56.5831,56.7888,56.5694,56.782,64086.0
2018-08-22 10:40:00,82.79,82.8,82.59,82.68,34939.0,56.7751,56.782,56.638,56.6997,34939.0
2018-08-22 10:45:00,82.64,82.69,82.59,82.59,53786.0,56.6723,56.7065,56.638,56.638,53786.0
2018-08-22 10:50:00,82.59,82.59,82.5,82.54,39550.0,56.638,56.638,56.5763,56.6037,39550.0
2018-08-22 10:55:00,82.54,82.62,82.49,82.53,55060.0,56.6037,56.6585,56.5694,56.5968,55060.0
2018-08-22 11:00:00,82.52,82.53,82.35,82.35,122715.0,56.59,56.5968,56.4734,56.4734,122715.0
2018-08-22 11:05:00,82.35,82.42,82.28,82.33,83356.0,56.4734,56.5214,56.4254,56.4597,83356.0
2018-08-22 11:10:00,82.33,82.44,82.32,82.39,30920.0,56.4597,56.5351,56.4528,56.5008,30920.0
2018-08-22 11:15:00,82.39,82.41,82.3,82.38,61238.0,56.5008,56.5145,56.4391,56.494,61238.0
2018-08-22 11:20:00,82.37,82.39,82.3,82.38,28043.0,56.4871,56.5008,56.4391,56.494,28043.0
2018-08-22 11:25:00,82.38,82.38,82.26,82.27,19924.0,56.494,56.494,56.4117,56.4185,19924.0
2018-08-22 11:30:00,82.27,82.37,82.27,82.34,15451.0,56.4185,56.4871,56.4185,56.4665,15451.0
2018-08-22 11:35:00,82.34,82.37,82.33,82.34,23396.0,56.4665,56.4871,56.4597,56.4665,23396.0
2018-08-22 11:40:00,82.34,82.36,82.28,82.34,21001.0,56.4665,56.4802,56.4254,56.4665,21001.0
2018-08-22 11:45:00,82.35,82.35,82.25,82.27,74293.0,56.4734,56.4734,56.4048,56.4185,74293.0
2018-08-22 11:50:00,82.28,82.32,82.26,82.3,13205.0,56.4254,56.4528,56.4117,56.4391,13205.0
2018-08-22 11:55:00,82.29,82.3,82.23,82.27,31086.0,56.4322,56.4391,56.3911,56.4185,31086.0
2018-08-22 12:00:00,82.29,82.49,82.28,82.49,52952.0,56.4322,56.5694,56.4254,56.5694,52952.0
2018-08-22 12:05:00,82.5,82.53,82.48,82.51,20439.0,56.5763,56.5968,56.5625,56.5831,20439.0
2018-08-22 12:10:00,82.52,82.67,82.51,82.67,17069.0,56.59,56.6928,56.5831,56.6928,17069.0
2018-08-22 12:15:00,82.67,82.7,82.64,82.67,29286.0,56.6928,56.7134,56.6723,56.6928,29286.0
2018-08-22 12:20:00,82.68,82.83,82.67,82.8,30470.0,56.6997,56.8026,56.6928,56.782,30470.0
2018-08-22 12:25:00,82.79,82.8,82.67,82.73,16104.0,56.7751,56.782,56.6928,56.734,16104.0
2018-08-22 12:30:00,82.74,82.74,82.63,82.65,30308.0,56.7408,56.7408,56.6654,56.6791,30308.0
2018-08-22 12:35:00,82.64,82.69,82.62,82.69,13061.0,56.6723,56.7065,56.6585,56.7065,13061.0
2018-08-22 12:40:00,82.69,82.69,82.64,82.67,10355.0,56.7065,56.7065,56.6723,56.6928,10355.0
2018-08-22 12:45:00,82.67,82.68,82.61,82.62,43450.0,56.6928,56.6997,56.6517,56.6585,43450.0
2018-08-22 12:50:00,82.61,82.62,82.55,82.57,61658.0,56.6517,56.6585,56.6105,56.6243,61658.0
2018-08-22 12:55:00,82.57,82.72,82.57,82.72,35685.0,56.6243,56.7271,56.6243,56.7271,35685.0
2018-08-22 13:00:00,82.72,82.72,82.64,82.67,22837.0,56.7271,56.7271,56.6723,56.6928,22837.0
2018-08-22 13:05:00,82.67,82.67,82.6,82.6,18967.0,56.6928,56.6928,56.6448,56.6448,18967.0
2018-08-22 13:10:00,82.6,82.61,82.58,82.59,24985.0,56.6448,56.6517,56.6311,56.638,24985.0
2018-08-22 13:15:00,82.59,82.6,82.55,82.56,32175.0,56.638,56.6448,56.6105,56.6174,32175.0
2018-08-22 13:20:00,82.56,82.57,82.52,82.54,15166.0,56.6174,56.6243,56.59,56.6037,15166.0
2018-08-22 13:25:00,82.54,82.57,82.51,82.53,18318.0,56.6037,56.6243,56.5831,56.5968,18318.0
2018-08-22 13:30:00,82.52,82.53,82.47,82.49,16982.0,56.59,56.5968,56.5557,56.5694,16982.0
2018-08-22 13:35:00,82.48,82.57,82.48,82.55,16210.0,56.5625,56.6243,56.5625,56.6105,16210.0
2018-08-22 13:40:00,82.55,82.55,82.51,82.54,22911.0,56.6105,56.6105,56.5831,56.6037,22911.0
2018-08-22 13:45:00,82.53,82.54,82.47,82.48,44483.0,56.5968,56.6037,56.5557,56.5625,44483.0
2018-08-22 13:50:00,82.48,82.49,82.45,82.45,16167.0,56.5625,56.5694,56.542,56.542,16167.0
2018-08-22 13:55:00,82.46,82.58,82.44,82.56,24912.0,56.5488,56.6311,56.5351,56.6174,24912.0
2018-08-22 14:00:00,82.57,82.78,82.56,82.78,41930.0,56.6243,56.7683,56.6174,56.7683,41930.0
2018-08-22 14:05:00,82.79,82.83,82.73,82.73,64814.0,56.7751,56.8026,56.734,56.734,64814.0
2018-08-22 14:10:00,82.73,82.76,82.63,82.64,21449.0,56.734,56.7546,56.6654,56.6723,21449.0
2018-08-22 14:15:00,82.62,82.64,82.48,82.53,28705.0,56.6585,56.6723,56.5625,56.5968,28705.0
2018-08-22 14:20:00,82.53,82.53,82.44,82.46,19170.0,56.5968,56.5968,56.5351,56.5488,19170.0
2018-08-22 14:25:00,82.45,82.47,82.41,82.43,21675.0,56.542,56.5557,56.5145,56.5282,21675.0
2018-08-22 14:30:00,82.43,82.57,82.41,82.52,28573.0,56.5282,56.6243,56.5145,56.59,28573.0
2018-08-22 14:35:00,82.52,82.55,82.47,82.48,22187.0,56.59,56.6105,56.5557,56.5625,22187.0
2018-08-22 14:40:00,82.48,82.51,82.46,82.47,14345.0,56.5625,56.5831,56.5488,56.5557,14345.0
2018-08-22 14:45:00,82.46,82.5,82.38,82.4,24326.0,56.5488,56.5763,56.494,56.5077,24326.0
2018-08-22 14:50:00,82.39,82.39,82.36,82.37,20298.0,56.5008,56.5008,56.4802,56.4871,20298.0
2018-08-22 14:55:00,82.37,82.44,82.33,82.42,25191.0,56.4871,56.5351,56.4597,56.5214,25191.0
2018-08-22 15:00:00,82.42,82.47,82.39,82.41,25077.0,56.5214,56.5557,56.5008,56.5145,25077.0
2018-08-22 15:05:00,82.43,82.43,82.36,82.42,16421.0,56.5282,56.5282,56.4802,56.5214,16421.0
2018-08-22 15:10:00,82.43,82.43,82.37,82.41,17589.0,56.5282,56.5282,56.4871,56.5145,17589.0
2018-08-22 15:15:00,82.41,82.41,82.37,82.37,13946.0,56.5145,56.5145,56.4871,56.4871,13946.0
2018-08-22 15:20:00,82.37,82.4,82.35,82.38,19991.0,56.4871,56.5077,56.4734,56.494,19991.0
2018-08-22 15:25:00,82.37,82.46,82.35,82.45,22298.0,56.4871,56.5488,56.4734,56.542,22298.0
2018-08-22 15:30:00,82.46,82.49,82.42,82.45,63718.0,56.5488,56.5694,56.5214,56.542,63718.0
2018-08-22 15:35:00,82.45,82.56,82.44,82.56,72471.0,56.542,56.6174,56.5351,56.6174,72471.0
2018-08-22 15:40:00,82.55,82.61,82.52,82.57,44141.0,56.6105,56.6517,56.59,56.6243,44141.0
2018-08-22 15:45:00,82.56,82.57,82.51,82.54,66860.0,56.6174,56.6243,56.5831,56.6037,66860.0
2018-08-22 15:50:00,82.54,82.55,82.47,82.47,59856.0,56.6037,56.6105,56.5557,56.5557,59856.0
2018-08-22 15:55:00,82.47,82.5,82.43,82.43,158540.0,56.5557,56.5763,56.5282,56.5282,158540.0
2018-08-23 09:30:00,82.42,82.57,82.07,82.34,150385.0,56.5214,56.6243,56.2814,56.4665,150385.0
2018-08-23 09:35:00,82.32,82.55,82.17,82.3,45417.0,56.4528,56.6105,56.3499,56.4391,45417.0
2018-08-23 09:40:00,82.3,82.36,82.19,82.26,75913.0,56.4391,56.4802,56.3637,56.4117,75913.0
2018-08-23 09:45:00,82.28,82.3,82.04,82.15,50310.0,56.4254,56.4391,56.2608,56.3362,50310.0
2018-08-23 09:50:00,82.15,82.37,82.15,82.29,52042.0,56.3362,56.4871,56.3362,56.4322,52042.0
2018-08-23 09:55:00,82.31,82.34,82.22,82.24,50425.0,56.446,56.4665,56.3842,56.3979,50425.0
2018-08-23 10:00:00,82.27,82.42,82.2,82.25,57734.0,56.4185,56.5214,56.3705,56.4048,57734.0
2018-08-23 10:05:00,82.25,82.33,82.22,82.24,36440.0,56.4048,56.4597,56.3842,56.3979,36440.0
2018-08-23 10:10:00,82.25,82.28,82.14,82.2,40029.0,56.4048,56.4254,56.3294,56.3705,40029.0
2018-08-23 10:15:00,82.19,82.32,82.15,82.28,38176.0,56.3637,56.4528,56.3362,56.4254,38176.0
2018-08-23 10:20:00,82.27,82.27,82.13,82.15,29418.0,56.4185,56.4185,56.3225,56.3362,29418.0
2018-08-23 10:25:00,82.15,82.2,82.08,82.18,47241.0,56.3362,56.3705,56.2882,56.3568,47241.0
2018-08-23 10:30:00,82.18,82.25,82.16,82.22,59609.0,56.3568,56.4048,56.3431,56.3842,59609.0
2018-08-23 10:35:00,82.22,82.23,82.14,82.15,37143.0,56.3842,56.3911,56.3294,56.3362,37143.0
2018-08-23 10:40:00,82.15,82.21,82.12,82.2,35894.0,56.3362,56.3774,56.3157,56.3705,35894.0
2018-08-23 10:45:00,82.2,82.21,82.12,82.13,35982.0,56.3705,56.3774,56.3157,56.3225,35982.0
2018-08-23 10:50:00,82.13,82.21,82.11,82.16,38785.0,56.3225,56.3774,56.3088,56.3431,38785.0
2018-08-23 10:55:00,82.16,82.21,82.13,82.16,32057.0,56.3431,56.3774,56.3225,56.3431,32057.0
2018-08-23 11:00:00,82.15,82.18,82.1,82.11,31114.0,56.3362,56.3568,56.3019,56.3088,31114.0
2018-08-23 11:05:00,82.1,82.19,82.06,82.16,98120.0,56.3019,56.3637,56.2745,56.3431,98120.0
2018-08-23 11:10:00,82.16,82.21,82.12,82.19,54043.0,56.3431,56.3774,56.3157,56.3637,54043.0
2018-08-23 11:15:00,82.2,82.26,82.17,82.22,59698.0,56.3705,56.4117,56.3499,56.3842,59698.0
2018-08-23 11:20:00,82.21,82.26,82.15,82.15,41121.0,56.3774,56.4117,56.3362,56.3362,41121.0
2018-08-23 11:25:00,82.15,82.2,82.11,82.14,41125.0,56.3362,56.3705,56.3088,56.3294,41125.0
2018-08-23 11:30:00,82.13,82.21,82.13,82.15,63692.0,56.3225,56.3774,56.3225,56.3362,63692.0
2018-08-23 11:35:00,82.16,82.22,82.13,82.19,35492.0,56.3431,56.3842,56.3225,56.3637,35492.0
2018-08-23 11:40:00,82.19,82.28,82.18,82.26,60777.0,56.3637,56.4254,56.3568,56.4117,60777.0
2018-08-23 11:45:00,82.26,82.28,82.22,82.25,46963.0,56.4117,56.4254,56.3842,56.4048,46963.0
2018-08-23 11:50:00,82.26,82.27,82.23,82.24,37756.0,56.4117,56.4185,56.3911,56.3979,37756.0
2018-08-23 11:55:00,82.24,82.26,82.14,82.17,35296.0,56.3979,56.4117,56.3294,56.3499,35296.0
2018-08-23 12:00:00,82.17,82.18,82.14,82.15,30136.0,56.3499,56.3568,56.3294,56.3362,30136.0
2018-08-23 12:05:00,82.16,82.18,82.14,82.15,38887.0,56.3431,56.3568,56.3294,56.3362,38887.0
2018-08-23 12:10:00,82.15,82.17,82.12,82.17,17785.0,56.3362,56.3499,56.3157,56.3499,17785.0
2018-08-23 12:15:00,82.18,82.2,82.11,82.12,27122.0,56.3568,56.3705,56.3088,56.3157,27122.0
2018-08-23 12:20:00,82.12,82.19,82.11,82.19,28953.0,56.3157,56.3637,56.3088,56.3637,28953.0
2018-08-23 12:25:00,82.19,82.19,82.11,82.12,15266.0,56.3637,56.3637,56.3088,56.3157,15266.0
2018-08-23 12:30:00,82.12,82.13,82.05,82.07,20932.0,56.3157,56.3225,56.2677,56.2814,20932.0
2018-08-23 12:35:00,82.08,82.17,82.07,82.11,16717.0,56.2882,56.3499,56.2814,56.3088,16717.0
2018-08-23 12:40:00,82.11,82.15,82.1,82.11,13480.0,56.3088,56.3362,56.3019,56.3088,13480.0
2018-08-23 12:45:00,82.1,82.1,82.05,82.05,30901.0,56.3019,56.3019,56.2677,56.2677,30901.0
2018-08-23 12:50:00,82.06,82.08,82.02,82.07,43070.0,56.2745,56.2882,56.2471,56.2814,43070.0
2018-08-23 12:55:00,82.07,82.11,82.03,82.03,27697.0,56.2814,56.3088,56.2539,56.2539,27697.0
2018-08-23 13:00:00,82.02,82.04,81.99,81.99,31661.0,56.2471,56.2608,56.2265,56.2265,31661.0
2018-08-23 13:05:00,81.99,82.05,81.98,82.03,22830.0,56.2265,56.2677,56.2196,56.2539,22830.0
2018-08-23 13:10:00,82.03,82.04,82.0,82.0,31086.0,56.2539,56.2608,56.2334,56.2334,31086.0
2018-08-23 13:15:00,82.0,82.07,81.97,82.01,46627.0,56.2334,56.2814,56.2128,56.2402,46627.0
2018-08-23 13:20:00,82.0,82.05,81.99,82.01,15845.0,56.2334,56.2677,56.2265,56.2402,15845.0
2018-08-23 13:25:00,82.01,82.04,81.99,82.04,21112.0,56.2402,56.2608,56.2265,56.2608,21112.0
2018-08-23 13:30:00,82.04,82.04,81.95,81.95,18070.0,56.2608,56.2608,56.1991,56.1991,18070.0
2018-08-23 13:35:00,81.94,81.97,81.92,81.94,25075.0,56.1922,56.2128,56.1785,56.1922,25075.0
2018-08-23 13:40:00,81.95,81.96,81.9,81.95,38900.0,56.1991,56.2059,56.1648,56.1991,38900.0
2018-08-23 13:45:00,81.95,82.0,81.92,82.0,23745.0,56.1991,56.2334,56.1785,56.2334,23745.0
2018-08-23 13:50:00,82.0,82.0,81.94,81.95,19253.0,56.2334,56.2334,56.1922,56.1991,19253.0
2018-08-23 13:55:00,81.95,81.97,81.88,81.91,27651.0,56.1991,56.2128,56.1511,56.1716,27651.0
2018-08-23 14:00:00,81.91,81.97,81.89,81.97,31823.0,56.1716,56.2128,56.1579,56.2128,31823.0
2018-08-23 14:05:00,81.97,81.97,81.87,81.87,17556.0,56.2128,56.2128,56.1442,56.1442,17556.0
2018-08-23 14:10:00,81.88,81.92,81.87,81.89,29855.0,56.1511,56.1785,56.1442,56.1579,29855.0
2018-08-23 14:15:00,81.89,81.96,81.88,81.94,22718.0,56.1579,56.2059,56.1511,56.1922,22718.0
2018-08-23 14:20:00,81.92,81.95,81.9,81.91,15256.0,56.1785,56.1991,56.1648,56.1716,15256.0
2018-08-23 14:25:00,81.92,81.92,81.89,81.9,22352.0,56.1785,56.1785,56.1579,56.1648,22352.0
2018-08-23 14:30:00,81.91,81.94,81.88,81.89,23286.0,56.1716,56.1922,56.1511,56.1579,23286.0
2018-08-23 14:35:00,81.89,81.93,81.87,81.92,22086.0,56.1579,56.1854,56.1442,56.1785,22086.0
2018-08-23 14:40:00,81.92,82.0,81.92,82.0,14810.0,56.1785,56.2334,56.1785,56.2334,14810.0
2018-08-23 14:45:00,81.99,82.06,81.96,82.04,45691.0,56.2265,56.2745,56.2059,56.2608,45691.0
2018-08-23 14:50:00,82.03,82.06,82.02,82.06,31842.0,56.2539,56.2745,56.2471,56.2745,31842.0
2018-08-23 14:55:00,82.06,82.1,82.05,82.09,34095.0,56.2745,56.3019,56.2677,56.2951,34095.0
2018-08-23 15:00:00,82.1,82.1,82.04,82.04,19519.0,56.3019,56.3019,56.2608,56.2608,19519.0
2018-08-23 15:05:00,82.04,82.1,82.02,82.09,22570.0,56.2608,56.3019,56.2471,56.2951,22570.0
2018-08-23 15:10:00,82.1,82.21,82.09,82.17,42134.0,56.3019,56.3774,56.2951,56.3499,42134.0
2018-08-23 15:15:00,82.16,82.18,82.15,82.16,23433.0,56.3431,56.3568,56.3362,56.3431,23433.0
2018-08-23 15:20:00,82.17,82.17,82.14,82.15,25480.0,56.3499,56.3499,56.3294,56.3362,25480.0
2018-08-23 15:25:00,82.16,82.21,82.15,82.18,35204.0,56.3431,56.3774,56.3362,56.3568,35204.0
2018-08-23 15:30:00,82.18,82.21,82.15,82.17,65311.0,56.3568,56.3774,56.3362,56.3499,65311.0
2018-08-23 15:35:00,82.17,82.18,82.14,82.17,29220.0,56.3499,56.3568,56.3294,56.3499,29220.0
2018-08-23 15:40:00,82.17,82.18,82.12,82.18,43864.0,56.3499,56.3568,56.3157,56.3568,43864.0
2018-08-23 15:45:00,82.17,82.2,82.09,82.12,80889.0,56.3499,56.3705,56.2951,56.3157,80889.0
2018-08-23 15:50:00,82.12,82.23,82.11,82.23,101916.0,56.3157,56.3911,56.3088,56.3911,101916.0
2018-08-23 15:55:00,82.23,82.36,82.22,82.33,216170.0,56.3911,56.4802,56.3842,56.4597,216170.0
2018-08-24 09:30:00,80.68,81.23,80.47,80.53,297222.0,55.3281,55.7053,55.1841,55.2253,297222.0
2018-08-24 09:35:00,80.55,80.62,80.08,80.38,196331.0,55.239,55.287,54.9167,55.1224,196331.0
2018-08-24 09:40:00,80.35,80.44,79.81,80.04,206505.0,55.1018,55.1636,54.7315,54.8892,206505.0
2018-08-24 09:45:00,80.04,80.32,80.0,80.07,110630.0,54.8892,55.0813,54.8618,54.9098,110630.0
2018-08-24 09:50:00,80.09,80.1,79.88,79.93,119203.0,54.9235,54.9304,54.7795,54.8138,119203.0
2018-08-24 09:55:00,79.93,80.04,79.8,79.85,169705.0,54.8138,54.8892,54.7247,54.759,169705.0
2018-08-24 10:00:00,79.83,79.84,79.63,79.68,177860.0,54.7452,54.7521,54.6081,54.6424,177860.0
2018-08-24 10:05:00,79.67,79.9,79.67,79.84,105994.0,54.6355,54.7932,54.6355,54.7521,105994.0
2018-08-24 10:10:00,79.84,79.96,79.81,79.94,202256.0,54.7521,54.8344,54.7315,54.8207,202256.0
2018-08-24 10:15:00,79.93,79.94,79.7,79.72,86070.0,54.8138,54.8207,54.6561,54.6698,86070.0
2018-08-24 10:20:00,79.73,79.87,79.72,79.79,59522.0,54.6767,54.7727,54.6698,54.7178,59522.0
2018-08-24 10:25:00,79.79,79.85,79.42,79.51,160835.0,54.7178,54.759,54.4641,54.5258,160835.0
2018-08-24 10:30:00,79.51,79.76,79.51,79.62,69133.0,54.5258,54.6972,54.5258,54.6012,69133.0
2018-08-24 10:35:00,79.64,79.7,79.51,79.64,108262.0,54.6149,54.6561,54.5258,54.6149,108262.0
2018-08-24 10:40:00,79.64,79.73,79.57,79.62,52026.0,54.6149,54.6767,54.5669,54.6012,52026.0
2018-08-24 10:45:00,79.63,79.76,79.58,79.76,64637.0,54.6081,54.6972,54.5738,54.6972,64637.0
2018-08-24 10:50:00,79.76,79.86,79.74,79.77,60633.0,54.6972,54.7658,54.6835,54.7041,60633.0
2018-08-24 10:55:00,79.77,79.88,79.75,79.79,101675.0,54.7041,54.7795,54.6904,54.7178,101675.0
2018-08-24 11:00:00,79.81,79.83,79.53,79.54,65267.0,54.7315,54.7452,54.5395,54.5464,65267.0
2018-08-24 11:05:00,79.53,79.6,79.51,79.53,87632.0,54.5395,54.5875,54.5258,54.5395,87632.0
2018-08-24 11:10:00,79.52,79.65,79.5,79.58,84332.0,54.5326,54.6218,54.5189,54.5738,84332.0
2018-08-24 11:15:00,79.58,79.61,79.52,79.59,55234.0,54.5738,54.5944,54.5326,54.5807,55234.0
2018-08-24 11:20:00,79.6,79.8,79.56,79.8,296015.0,54.5875,54.7247,54.5601,54.7247,296015.0
2018-08-24 11:25:00,79.79,79.8,79.69,79.72,66093.0,54.7178,54.7247,54.6492,54.6698,66093.0
2018-08-24 11:30:00,79.72,79.92,79.66,79.83,72168.0,54.6698,54.807,54.6287,54.7452,72168.0
2018-08-24 11:35:00,79.83,79.99,79.82,79.99,56350.0,54.7452,54.855,54.7384,54.855,56350.0
2018-08-24 11:40:00,79.98,80.02,79.93,79.98,58185.0,54.8481,54.8755,54.8138,54.8481,58185.0
2018-08-24 11:45:00,79.99,80.01,79.86,79.89,58687.0,54.855,54.8687,54.7658,54.7864,58687.0
2018-08-24 11:50:00,79.89,79.95,79.84,79.85,55637.0,54.7864,54.8275,54.7521,54.759,55637.0
2018-08-24 11:55:00,79.85,79.96,79.8,79.96,59127.0,54.759,54.8344,54.7247,54.8344,59127.0
2018-08-24 12:00:00,79.95,80.08,79.94,80.02,307922.0,54.8275,54.9167,54.8207,54.8755,307922.0
2018-08-24 12:05:00,80.01,80.03,79.96,80.0,104997.0,54.8687,54.8824,54.8344,54.8618,104997.0
2018-08-24 12:10:00,80.0,80.02,79.95,79.98,70092.0,54.8618,54.8755,54.8275,54.8481,70092.0
2018-08-24 12:15:00,79.98,80.0,79.91,79.92,55012.0,54.8481,54.8618,54.8001,54.807,55012.0
2018-08-24 12:20:00,79.92,80.03,79.89,80.0,65593.0,54.807,54.8824,54.7864,54.8618,65593.0
2018-08-24 12:25:00,79.99,80.01,79.96,79.99,72883.0,54.855,54.8687,54.8344,54.855,72883.0
2018-08-24 12:30:00,80.0,80.01,79.96,79.98,30889.0,54.8618,54.8687,54.8344,54.8481,30889.0
2018-08-24 12:35:00,79.97,79.98,79.91,79.92,68954.0,54.8412,54.8481,54.8001,54.807,68954.0
2018-08-24 12:40:00,79.92,79.97,79.87,79.96,55447.0,54.807,54.8412,54.7727,54.8344,55447.0
2018-08-24 12:45:00,79.96,80.03,79.94,79.95,58791.0,54.8344,54.8824,54.8207,54.8275,58791.0
2018-08-24 12:50:00,79.95,79.96,79.89,79.93,40733.0,54.8275,54.8344,54.7864,54.8138,40733.0
2018-08-24 12:55:00,79.94,79.94,79.89,79.93,21206.0,54.8207,54.8207,54.7864,54.8138,21206.0
2018-08-24 13:00:00,79.94,80.1,79.94,80.01,62418.0,54.8207,54.9304,54.8207,54.8687,62418.0
2018-08-24 13:05:00,80.0,80.02,79.97,80.0,54783.0,54.8618,54.8755,54.8412,54.8618,54783.0
2018-08-24 13:10:00,79.99,80.01,79.93,79.94,47963.0,54.855,54.8687,54.8138,54.8207,47963.0
2018-08-24 13:15:00,79.94,79.95,79.89,79.91,67221.0,54.8207,54.8275,54.7864,54.8001,67221.0
2018-08-24 13:20:00,79.91,79.93,79.87,79.92,32602.0,54.8001,54.8138,54.7727,54.807,32602.0
2018-08-24 13:25:00,79.91,79.92,79.86,79.88,23814.0,54.8001,54.807,54.7658,54.7795,23814.0
2018-08-24 13:30:00,79.88,79.89,79.81,79.85,66637.0,54.7795,54.7864,54.7315,54.759,66637.0
2018-08-24 13:35:00,79.85,79.87,79.77,79.8,43908.0,54.759,54.7727,54.7041,54.7247,43908.0
2018-08-24 13:40:00,79.81,79.85,79.8,79.82,38182.0,54.7315,54.759,54.7247,54.7384,38182.0
2018-08-24 13:45:00,79.83,79.83,79.78,79.8,55197.0,54.7452,54.7452,54.7109,54.7247,55197.0
2018-08-24 13:50:00,79.81,79.87,79.8,79.81,53632.0,54.7315,54.7727,54.7247,54.7315,53632.0
2018-08-24 13:55:00,79.82,79.9,79.81,79.9,54441.0,54.7384,54.7932,54.7315,54.7932,54441.0
2018-08-24 14:00:00,79.91,79.92,79.87,79.89,64483.0,54.8001,54.807,54.7727,54.7864,64483.0
2018-08-24 14:05:00,79.89,79.91,79.84,79.85,85190.0,54.7864,54.8001,54.7521,54.759,85190.0
2018-08-24 14:10:00,79.85,79.86,79.79,79.79,80512.0,54.759,54.7658,54.7178,54.7178,80512.0
2018-08-24 14:15:00,79.78,79.86,79.78,79.81,55127.0,54.7109,54.7658,54.7109,54.7315,55127.0
2018-08-24 14:20:00,79.81,79.86,79.8,79.84,58756.0,54.7315,54.7658,54.7247,54.7521,58756.0
2018-08-24 14:25:00,79.84,79.87,79.78,79.87,83018.0,54.7521,54.7727,54.7109,54.7727,83018.0
2018-08-24 14:30:00,79.86,79.91,79.84,79.86,80146.0,54.7658,54.8001,54.7521,54.7658,80146.0
2018-08-24 14:35:00,79.85,79.9,79.83,79.84,52620.0,54.759,54.7932,54.7452,54.7521,52620.0
2018-08-24 14:40:00,79.84,79.89,79.81,79.88,75117.0,54.7521,54.7864,54.7315,54.7795,75117.0
2018-08-24 14:45:00,79.87,79.89,79.85,79.86,43214.0,54.7727,54.7864,54.759,54.7658,43214.0
2018-08-24 14:50:00,79.85,79.87,79.79,79.81,52353.0,54.759,54.7727,54.7178,54.7315,52353.0
2018-08-24 14:55:00,79.81,79.85,79.77,79.77,35985.0,54.7315,54.759,54.7041,54.7041,35985.0
2018-08-24 15:00:00,79.77,79.78,79.7,79.74,60861.0,54.7041,54.7109,54.6561,54.6835,60861.0
2018-08-24 15:05:00,79.75,79.75,79.65,79.66,36036.0,54.6904,54.6904,54.6218,54.6287,36036.0
2018-08-24 15:10:00,79.67,79.71,79.65,79.68,49828.0,54.6355,54.6629,54.6218,54.6424,49828.0
2018-08-24 15:15:00,79.69,79.72,79.65,79.67,66412.0,54.6492,54.6698,54.6218,54.6355,66412.0
2018-08-24 15:20:00,79.67,79.68,79.61,79.61,57841.0,54.6355,54.6424,54.5944,54.5944,57841.0
2018-08-24 15:25:00,79.62,79.64,79.6,79.63,61560.0,54.6012,54.6149,54.5875,54.6081,61560.0
2018-08-24 15:30:00,79.63,79.76,79.61,79.7,88069.0,54.6081,54.6972,54.5944,54.6561,88069.0
2018-08-24 15:35:00,79.7,79.71,79.61,79.67,57392.0,54.6561,54.6629,54.5944,54.6355,57392.0
2018-08-24 15:40:00,79.67,79.69,79.62,79.65,127385.0,54.6355,54.6492,54.6012,54.6218,127385.0
2018-08-24 15:45:00,79.65,79.7,79.6,79.63,139198.0,54.6218,54.6561,54.5875,54.6081,139198.0
2018-08-24 15:50:00,79.62,79.71,79.61,79.67,160648.0,54.6012,54.6629,54.5944,54.6355,160648.0
2018-08-24 15:55:00,79.68,79.73,79.62,79.69,454785.0,54.6424,54.6767,54.6012,54.6492,454785.0
2018-08-27 09:30:00,80.0,80.1,79.81,79.83,167757.0,54.8618,54.9304,54.7315,54.7452,167757.0
2018-08-27 09:35:00,79.81,80.39,79.81,80.05,150022.0,54.7315,55.1293,54.7315,54.8961,150022.0
2018-08-27 09:40:00,80.09,80.2,79.95,80.2,140440.0,54.9235,54.999,54.8275,54.999,140440.0
2018-08-27 09:45:00,80.2,80.62,80.14,80.55,107655.0,54.999,55.287,54.9578,55.239,107655.0
2018-08-27 09:50:00,80.53,80.65,80.45,80.58,61250.0,55.2253,55.3076,55.1704,55.2596,61250.0
2018-08-27 09:55:00,80.54,80.55,80.37,80.42,30947.0,55.2321,55.239,55.1156,55.1498,30947.0
2018-08-27 10:00:00,80.41,80.44,80.12,80.19,79910.0,55.143,55.1636,54.9441,54.9921,79910.0
2018-08-27 10:05:00,80.17,80.23,80.08,80.1,67186.0,54.9784,55.0195,54.9167,54.9304,67186.0
2018-08-27 10:10:00,80.1,80.12,79.95,79.99,79797.0,54.9304,54.9441,54.8275,54.855,79797.0
2018-08-27 10:15:00,79.99,80.1,79.93,79.94,50408.0,54.855,54.9304,54.8138,54.8207,50408.0
2018-08-27 10:20:00,79.93,80.09,79.92,80.0,53611.0,54.8138,54.9235,54.807,54.8618,53611.0
2018-08-27 10:25:00,80.0,80.12,79.97,80.08,31248.0,54.8618,54.9441,54.8412,54.9167,31248.0
2018-08-27 10:30:00,80.07,80.09,79.96,79.99,67811.0,54.9098,54.9235,54.8344,54.855,67811.0
2018-08-27 10:35:00,80.0,80.02,79.84,79.99,85438.0,54.8618,54.8755,54.7521,54.855,85438.0
2018-08-27 10:40:00,80.0,80.18,80.0,80.06,63394.0,54.8618,54.9853,54.8618,54.903,63394.0
2018-08-27 10:45:00,80.07,80.08,79.97,80.01,128160.0,54.9098,54.9167,54.8412,54.8687,128160.0
2018-08-27 10:50:00,80.01,80.05,79.89,79.98,134710.0,54.8687,54.8961,54.7864,54.8481,134710.0
2018-08-27 10:55:00,79.98,80.0,79.87,79.88,57202.0,54.8481,54.8618,54.7727,54.7795,57202.0
2018-08-27 11:00:00,79.89,79.89,79.82,79.86,68284.0,54.7864,54.7864,54.7384,54.7658,68284.0
2018-08-27 11:05:00,79.87,79.9,79.84,79.86,62166.0,54.7727,54.7932,54.7521,54.7658,62166.0
2018-08-27 11:10:00,79.86,79.88,79.82,79.86,52393.0,54.7658,54.7795,54.7384,54.7658,52393.0
2018-08-27 11:15:00,79.86,79.99,79.84,79.87,87351.0,54.7658,54.855,54.7521,54.7727,87351.0
2018-08-27 11:20:00,79.87,79.93,79.83,79.87,49613.0,54.7727,54.8138,54.7452,54.7727,49613.0
2018-08-27 11:25:00,79.87,79.93,79.86,79.89,69087.0,54.7727,54.8138,54.7658,54.7864,69087.0
2018-08-27 11:30:00,79.89,79.95,79.87,79.9,86122.0,54.7864,54.8275,54.7727,54.7932,86122.0
2018-08-27 11:35:00,79.89,79.93,79.86,79.87,47390.0,54.7864,54.8138,54.7658,54.7727,47390.0
2018-08-27 11:40:00,79.88,79.89,79.86,79.88,73192.0,54.7795,54.7864,54.7658,54.7795,73192.0
2018-08-27 11:45:00,79.88,79.96,79.87,79.91,91376.0,54.7795,54.8344,54.7727,54.8001,91376.0
2018-08-27 11:50:00,79.92,79.96,79.88,79.89,179836.0,54.807,54.8344,54.7795,54.7864,179836.0
2018-08-27 11:55:00,79.9,79.93,79.85,79.89,79443.0,54.7932,54.8138,54.759,54.7864,79443.0
2018-08-27 12:00:00,79.88,79.92,79.87,79.9,36970.0,54.7795,54.807,54.7727,54.7932,36970.0
2018-08-27 12:05:00,79.89,79.9,79.85,79.89,31832.0,54.7864,54.7932,54.759,54.7864,31832.0
2018-08-27 12:10:00,79.88,79.91,79.87,79.88,33159.0,54.7795,54.8001,54.7727,54.7795,33159.0
2018-08-27 12:15:00,79.88,79.91,79.87,79.89,116172.0,54.7795,54.8001,54.7727,54.7864,116172.0
2018-08-27 12:20:00,79.9,79.92,79.86,79.87,35156.0,54.7932,54.807,54.7658,54.7727,35156.0
2018-08-27 12:25:00,79.87,79.92,79.86,79.9,26718.0,54.7727,54.807,54.7658,54.7932,26718.0
2018-08-27 12:30:00,79.91,79.95,79.89,79.93,78361.0,54.8001,54.8275,54.7864,54.8138,78361.0
2018-08-27 12:35:00,79.92,79.94,79.88,79.9,32597.0,54.807,54.8207,54.7795,54.7932,32597.0
2018-08-27 12:40:00,79.9,79.95,79.89,79.91,41371.0,54.7932,54.8275,54.7864,54.8001,41371.0
2018-08-27 12:45:00,79.92,79.94,79.89,79.9,32708.0,54.807,54.8207,54.7864,54.7932,32708.0
2018-08-27 12:50:00,79.9,79.92,79.88,79.89,37891.0,54.7932,54.807,54.7795,54.7864,37891.0
2018-08-27 12:55:00,79.89,79.91,79.87,79.89,27022.0,54.7864,54.8001,54.7727,54.7864,27022.0
2018-08-27 13:00:00,79.89,79.9,79.82,79.85,75917.0,54.7864,54.7932,54.7384,54.759,75917.0
2018-08-27 13:05:00,79.84,79.86,79.83,79.85,43798.0,54.7521,54.7658,54.7452,54.759,43798.0
2018-08-27 13:10:00,79.85,79.91,79.84,79.91,39351.0,54.759,54.8001,54.7521,54.8001,39351.0
2018-08-27 13:15:00,79.91,80.0,79.91,79.97,33321.0,54.8001,54.8618,54.8001,54.8412,33321.0
2018-08-27 13:20:00,79.97,79.98,79.93,79.95,25742.0,54.8412,54.8481,54.8138,54.8275,25742.0
2018-08-27 13:25:00,79.95,79.95,79.84,79.87,58660.0,54.8275,54.8275,54.7521,54.7727,58660.0
2018-08-27 13:30:00,79.87,79.88,79.82,79.84,48226.0,54.7727,54.7795,54.7384,54.7521,48226.0
2018-08-27 13:35:00,79.83,79.85,79.81,79.85,33053.0,54.7452,54.759,54.7315,54.759,33053.0
2018-08-27 13:40:00,79.85,79.88,79.83,79.84,52213.0,54.759,54.7795,54.7452,54.7521,52213.0
2018-08-27 13:45:00,79.84,79.88,79.83,79.87,28195.0,54.7521,54.7795,54.7452,54.7727,28195.0
2018-08-27 13:50:00,79.87,79.88,79.84,79.86,19988.0,54.7727,54.7795,54.7521,54.7658,19988.0
2018-08-27 13:55:00,79.86,79.95,79.84,79.95,28035.0,54.7658,54.8275,54.7521,54.8275,28035.0
2018-08-27 14:00:00,79.95,79.96,79.89,79.91,48576.0,54.8275,54.8344,54.7864,54.8001,48576.0
2018-08-27 14:05:00,79.91,79.93,79.88,79.91,26734.0,54.8001,54.8138,54.7795,54.8001,26734.0
2018-08-27 14:10:00,79.91,79.95,79.89,79.95,39256.0,54.8001,54.8275,54.7864,54.8275,39256.0
2018-08-27 14:15:00,79.95,79.95,79.89,79.94,65469.0,54.8275,54.8275,54.7864,54.8207,65469.0
2018-08-27 14:20:00,79.94,79.96,79.92,79.95,28074.0,54.8207,54.8344,54.807,54.8275,28074.0
2018-08-27 14:25:00,79.94,80.02,79.93,80.0,55674.0,54.8207,54.8755,54.8138,54.8618,55674.0
2018-08-27 14:30:00,79.99,80.09,79.99,80.07,63422.0,54.855,54.9235,54.855,54.9098,63422.0
2018-08-27 14:35:00,80.07,80.2,80.07,80.19,37123.0,54.9098,54.999,54.9098,54.9921,37123.0
2018-08-27 14:40:00,80.19,80.22,80.14,80.15,55723.0,54.9921,55.0127,54.9578,54.9647,55723.0
2018-08-27 14:45:00,80.14,80.32,80.14,80.25,43417.0,54.9578,55.0813,54.9578,55.0333,43417.0
2018-08-27 14:50:00,80.25,80.29,80.21,80.28,20819.0,55.0333,55.0607,55.0058,55.0538,20819.0
2018-08-27 14:55:00,80.29,80.29,80.22,80.22,24901.0,55.0607,55.0607,55.0127,55.0127,24901.0
2018-08-27 15:00:00,80.21,80.32,80.21,80.25,112102.0,55.0058,55.0813,55.0058,55.0333,112102.0
2018-08-27 15:05:00,80.26,80.26,80.22,80.23,50899.0,55.0401,55.0401,55.0127,55.0195,50899.0
2018-08-27 15:10:00,80.23,80.25,80.19,80.2,54537.0,55.0195,55.0333,54.9921,54.999,54537.0
2018-08-27 15:15:00,80.21,80.33,80.15,80.32,65937.0,55.0058,55.0881,54.9647,55.0813,65937.0
2018-08-27 15:20:00,80.32,80.32,80.24,80.27,58647.0,55.0813,55.0813,55.0264,55.047,58647.0
2018-08-27 15:25:00,80.26,80.27,80.23,80.23,38779.0,55.0401,55.047,55.0195,55.0195,38779.0
2018-08-27 15:30:00,80.24,80.26,80.2,80.23,42523.0,55.0264,55.0401,54.999,55.0195,42523.0
2018-08-27 15:35:00,80.23,80.27,80.22,80.27,76154.0,55.0195,55.047,55.0127,55.047,76154.0
2018-08-27 15:40:00,80.27,80.3,80.23,80.29,85314.0,55.047,55.0676,55.0195,55.0607,85314.0
2018-08-27 15:45:00,80.29,80.3,80.25,80.28,90701.0,55.0607,55.0676,55.0333,55.0538,90701.0
2018-08-27 15:50:00,80.27,80.3,80.24,80.25,81732.0,55.047,55.0676,55.0264,55.0333,81732.0
2018-08-27 15:55:00,80.26,80.26,80.21,80.25,250404.0,55.0401,55.0401,55.0058,55.0333,250404.0
2018-08-28 09:30:00,79.82,80.16,79.71,79.73,191148.0,54.7384,54.9715,54.6629,54.6767,191148.0
2018-08-28 09:35:00,79.76,80.07,79.67,79.73,77487.0,54.6972,54.9098,54.6355,54.6767,77487.0
2018-08-28 09:40:00,79.77,79.9,79.55,79.62,94514.0,54.7041,54.7932,54.5532,54.6012,94514.0
2018-08-28 09:45:00,79.61,79.88,79.6,79.81,140162.0,54.5944,54.7795,54.5875,54.7315,140162.0
2018-08-28 09:50:00,79.81,80.1,79.74,79.75,126168.0,54.7315,54.9304,54.6835,54.6904,126168.0
2018-08-28 09:55:00,79.75,79.89,79.68,79.84,65257.0,54.6904,54.7864,54.6424,54.7521,65257.0
2018-08-28 10:00:00,79.82,79.93,79.74,79.77,59735.0,54.7384,54.8138,54.6835,54.7041,59735.0
2018-08-28 10:05:00,79.77,79.83,79.66,79.66,40476.0,54.7041,54.7452,54.6287,54.6287,40476.0
2018-08-28 10:10:00,79.66,79.66,79.37,79.4,112261.0,54.6287,54.6287,54.4298,54.4504,112261.0
2018-08-28 10:15:00,79.4,79.42,79.13,79.2,117832.0,54.4504,54.4641,54.2652,54.3132,117832.0
2018-08-28 10:20:00,79.2,79.27,79.14,79.26,68022.0,54.3132,54.3612,54.2721,54.3543,68022.0
2018-08-28 10:25:00,79.26,79.35,79.23,79.34,90573.0,54.3543,54.4161,54.3338,54.4092,90573.0
2018-08-28 10:30:00,79.32,79.45,79.3,79.38,75528.0,54.3955,54.4846,54.3818,54.4366,75528.0
2018-08-28 10:35:00,79.38,79.5,79.36,79.41,105806.0,54.4366,54.5189,54.4229,54.4572,105806.0
2018-08-28 10:40:00,79.4,79.42,79.3,79.4,54454.0,54.4504,54.4641,54.3818,54.4504,54454.0
2018-08-28 10:45:00,79.4,79.41,79.28,79.39,61884.0,54.4504,54.4572,54.3681,54.4435,61884.0
2018-08-28 10:50:00,79.39,79.43,79.36,79.37,70616.0,54.4435,54.4709,54.4229,54.4298,70616.0
2018-08-28 10:55:00,79.35,79.43,79.35,79.36,64733.0,54.4161,54.4709,54.4161,54.4229,64733.0
2018-08-28 11:00:00,79.38,79.54,79.37,79.37,55561.0,54.4366,54.5464,54.4298,54.4298,55561.0
2018-08-28 11:05:00,79.37,79.55,79.37,79.48,45850.0,54.4298,54.5532,54.4298,54.5052,45850.0
2018-08-28 11:10:00,79.48,79.62,79.47,79.61,43574.0,54.5052,54.6012,54.4984,54.5944,43574.0
2018-08-28 11:15:00,79.6,79.66,79.54,79.58,53537.0,54.5875,54.6287,54.5464,54.5738,53537.0
2018-08-28 11:20:00,79.58,79.64,79.56,79.6,45808.0,54.5738,54.6149,54.5601,54.5875,45808.0
2018-08-28 11:25:00,79.61,79.63,79.55,79.57,23960.0,54.5944,54.6081,54.5532,54.5669,23960.0
2018-08-28 11:30:00,79.58,79.64,79.5,79.56,35624.0,54.5738,54.6149,54.5189,54.5601,35624.0
2018-08-28 11:35:00,79.57,79.69,79.52,79.66,47320.0,54.5669,54.6492,54.5326,54.6287,47320.0
2018-08-28 11:40:00,79.65,79.67,79.58,79.63,28877.0,54.6218,54.6355,54.5738,54.6081,28877.0
2018-08-28 11:45:00,79.63,79.63,79.51,79.55,84259.0,54.6081,54.6081,54.5258,54.5532,84259.0
2018-08-28 11:50:00,79.54,79.55,79.43,79.49,36488.0,54.5464,54.5532,54.4709,54.5121,36488.0
2018-08-28 11:55:00,79.49,79.52,79.44,79.52,23868.0,54.5121,54.5326,54.4778,54.5326,23868.0
2018-08-28 12:00:00,79.52,79.54,79.49,79.52,22267.0,54.5326,54.5464,54.5121,54.5326,22267.0
2018-08-28 12:05:00,79.53,79.55,79.51,79.52,22709.0,54.5395,54.5532,54.5258,54.5326,22709.0
2018-08-28 12:10:00,79.52,79.52,79.43,79.45,22322.0,54.5326,54.5326,54.4709,54.4846,22322.0
2018-08-28 12:15:00,79.46,79.54,79.46,79.52,14964.0,54.4915,54.5464,54.4915,54.5326,14964.0
2018-08-28 12:20:00,79.53,79.54,79.44,79.47,60349.0,54.5395,54.5464,54.4778,54.4984,60349.0
2018-08-28 12:25:00,79.48,79.51,79.46,79.49,18862.0,54.5052,54.5258,54.4915,54.5121,18862.0
2018-08-28 12:30:00,79.49,79.5,79.45,79.47,15937.0,54.5121,54.5189,54.4846,54.4984,15937.0
2018-08-28 12:35:00,79.48,79.51,79.47,79.48,19348.0,54.5052,54.5258,54.4984,54.5052,19348.0
2018-08-28 12:40:00,79.48,79.51,79.48,79.49,15665.0,54.5052,54.5258,54.5052,54.5121,15665.0
2018-08-28 12:45:00,79.49,79.51,79.45,79.47,72649.0,54.5121,54.5258,54.4846,54.4984,72649.0
2018-08-28 12:50:00,79.47,79.51,79.47,79.5,24790.0,54.4984,54.5258,54.4984,54.5189,24790.0
2018-08-28 12:55:00,79.5,79.5,79.49,79.5,19053.0,54.5189,54.5189,54.5121,54.5189,19053.0
2018-08-28 13:00:00,79.5,79.5,79.47,79.49,35989.0,54.5189,54.5189,54.4984,54.5121,35989.0
2018-08-28 13:05:00,79.49,79.5,79.47,79.49,10321.0,54.5121,54.5189,54.4984,54.5121,10321.0
2018-08-28 13:10:00,79.49,79.51,79.47,79.48,21928.0,54.5121,54.5258,54.4984,54.5052,21928.0
2018-08-28 13:15:00,79.48,79.51,79.47,79.48,24613.0,54.5052,54.5258,54.4984,54.5052,24613.0
2018-08-28 13:20:00,79.48,79.51,79.47,79.5,15946.0,54.5052,54.5258,54.4984,54.5189,15946.0
2018-08-28 13:25:00,79.51,79.51,79.44,79.45,21970.0,54.5258,54.5258,54.4778,54.4846,21970.0
2018-08-28 13:30:00,79.45,79.5,79.43,79.5,32658.0,54.4846,54.5189,54.4709,54.5189,32658.0
2018-08-28 13:35:00,79.5,79.52,79.48,79.5,68087.0,54.5189,54.5326,54.5052,54.5189,68087.0
2018-08-28 13:40:00,79.5,79.51,79.48,79.5,24469.0,54.5189,54.5258,54.5052,54.5189,24469.0
2018-08-28 13:45:00,79.5,79.51,79.48,79.5,66606.0,54.5189,54.5258,54.5052,54.5189,66606.0
2018-08-28 13:50:00,79.51,79.57,79.51,79.52,43880.0,54.5258,54.5669,54.5258,54.5326,43880.0
2018-08-28 13:55:00,79.52,79.53,79.5,79.52,52484.0,54.5326,54.5395,54.5189,54.5326,52484.0
2018-08-28 14:00:00,79.51,79.52,79.49,79.51,46492.0,54.5258,54.5326,54.5121,54.5258,46492.0
2018-08-28 14:05:00,79.51,79.53,79.5,79.52,40157.0,54.5258,54.5395,54.5189,54.5326,40157.0
2018-08-28 14:10:00,79.52,79.54,79.51,79.53,28731.0,54.5326,54.5464,54.5258,54.5395,28731.0
2018-08-28 14:15:00,79.54,79.54,79.49,79.51,27293.0,54.5464,54.5464,54.5121,54.5258,27293.0
2018-08-28 14:20:00,79.51,79.51,79.49,79.5,20912.0,54.5258,54.5258,54.5121,54.5189,20912.0
2018-08-28 14:25:00,79.5,79.54,79.49,79.5,36067.0,54.5189,54.5464,54.5121,54.5189,36067.0
2018-08-28 14:30:00,79.5,79.52,79.48,79.52,26304.0,54.5189,54.5326,54.5052,54.5326,26304.0
2018-08-28 14:35:00,79.51,79.52,79.46,79.48,60073.0,54.5258,54.5326,54.4915,54.5052,60073.0
2018-08-28 14:40:00,79.48,79.49,79.45,79.47,204670.0,54.5052,54.5121,54.4846,54.4984,204670.0
2018-08-28 14:45:00,79.46,79.47,79.43,79.46,43970.0,54.4915,54.4984,54.4709,54.4915,43970.0
2018-08-28 14:50:00,79.46,79.47,79.42,79.43,49456.0,54.4915,54.4984,54.4641,54.4709,49456.0
2018-08-28 14:55:00,79.43,79.5,79.42,79.48,25808.0,54.4709,54.5189,54.4641,54.5052,25808.0
2018-08-28 15:00:00,79.49,79.5,79.42,79.43,25780.0,54.5121,54.5189,54.4641,54.4709,25780.0
2018-08-28 15:05:00,79.43,79.46,79.43,79.44,24788.0,54.4709,54.4915,54.4709,54.4778,24788.0
2018-08-28 15:10:00,79.45,79.46,79.43,79.45,30135.0,54.4846,54.4915,54.4709,54.4846,30135.0
2018-08-28 15:15:00,79.45,79.46,79.43,79.43,36401.0,54.4846,54.4915,54.4709,54.4709,36401.0
2018-08-28 15:20:00,79.43,79.44,79.35,79.37,48233.0,54.4709,54.4778,54.4161,54.4298,48233.0
2018-08-28 15:25:00,79.37,79.44,79.36,79.43,47947.0,54.4298,54.4778,54.4229,54.4709,47947.0
2018-08-28 15:30:00,79.42,79.46,79.42,79.45,37949.0,54.4641,54.4915,54.4641,54.4846,37949.0
2018-08-28 15:35:00,79.44,79.47,79.43,79.43,42801.0,54.4778,54.4984,54.4709,54.4709,42801.0
2018-08-28 15:40:00,79.42,79.46,79.4,79.41,66042.0,54.4641,54.4915,54.4504,54.4572,66042.0
2018-08-28 15:45:00,79.41,79.42,79.36,79.42,129611.0,54.4572,54.4641,54.4229,54.4641,129611.0
2018-08-28 15:50:00,79.41,79.5,79.39,79.44,168593.0,54.4572,54.5189,54.4435,54.4778,168593.0
2018-08-28 15:55:00,79.44,79.51,79.38,79.5,352925.0,54.4778,54.5258,54.4366,54.5189,352925.0
2018-08-29 09:30:00,79.68,79.71,79.05,79.15,161243.0,54.6424,54.6629,54.2103,54.2789,161243.0
2018-08-29 09:35:00,79.16,79.38,79.07,79.1,47213.0,54.2858,54.4366,54.224,54.2446,47213.0
2018-08-29 09:40:00,79.06,79.11,78.91,78.97,79099.0,54.2172,54.2515,54.1143,54.1555,79099.0
2018-08-29 09:45:00,78.96,79.26,78.84,79.21,78553.0,54.1486,54.3543,54.0663,54.3201,78553.0
2018-08-29 09:50:00,79.22,79.32,79.11,79.18,75238.0,54.3269,54.3955,54.2515,54.2995,75238.0
2018-08-29 09:55:00,79.18,79.31,79.12,79.24,54537.0,54.2995,54.3886,54.2583,54.3406,54537.0
2018-08-29 10:00:00,79.28,79.4,79.22,79.36,94234.0,54.3681,54.4504,54.3269,54.4229,94234.0
2018-08-29 10:05:00,79.37,79.47,79.28,79.46,79744.0,54.4298,54.4984,54.3681,54.4915,79744.0
2018-08-29 10:10:00,79.46,79.53,79.27,79.28,136426.0,54.4915,54.5395,54.3612,54.3681,136426.0
2018-08-29 10:15:00,79.27,79.33,79.18,79.23,94952.0,54.3612,54.4024,54.2995,54.3338,94952.0
2018-08-29 10:20:00,79.23,79.4,79.21,79.36,50540.0,54.3338,54.4504,54.3201,54.4229,50540.0
2018-08-29 10:25:00,79.36,79.53,79.35,79.48,30643.0,54.4229,54.5395,54.4161,54.5052,30643.0
2018-08-29 10:30:00,79.48,79.57,79.37,79.41,60475.0,54.5052,54.5669,54.4298,54.4572,60475.0
2018-08-29 10:35:00,79.41,79.59,79.41,79.53,70390.0,54.4572,54.5807,54.4572,54.5395,70390.0
2018-08-29 10:40:00,79.52,79.64,79.5,79.6,29373.0,54.5326,54.6149,54.5189,54.5875,29373.0
2018-08-29 10:45:00,79.59,79.59,79.48,79.51,17948.0,54.5807,54.5807,54.5052,54.5258,17948.0
2018-08-29 10:50:00,79.51,79.58,79.44,79.56,39704.0,54.5258,54.5738,54.4778,54.5601,39704.0
2018-08-29 10:55:00,79.56,79.57,79.4,79.43,36266.0,54.5601,54.5669,54.4504,54.4709,36266.0
2018-08-29 11:00:00,79.42,79.53,79.38,79.44,51332.0,54.4641,54.5395,54.4366,54.4778,51332.0
2018-08-29 11:05:00,79.44,79.49,79.41,79.48,21958.0,54.4778,54.5121,54.4572,54.5052,21958.0
2018-08-29 11:10:00,79.48,79.65,79.47,79.6,60220.0,54.5052,54.6218,54.4984,54.5875,60220.0
2018-08-29 11:15:00,79.59,79.7,79.54,79.66,27153.0,54.5807,54.6561,54.5464,54.6287,27153.0
2018-08-29 11:20:00,79.66,79.67,79.51,79.52,35951.0,54.6287,54.6355,54.5258,54.5326,35951.0
2018-08-29 11:25:00,79.51,79.51,79.4,79.47,72072.0,54.5258,54.5258,54.4504,54.4984,72072.0
2018-08-29 11:30:00,79.46,79.51,79.36,79.45,44268.0,54.4915,54.5258,54.4229,54.4846,44268.0
2018-08-29 11:35:00,79.44,79.44,79.33,79.34,34758.0,54.4778,54.4778,54.4024,54.4092,34758.0
2018-08-29 11:40:00,79.34,79.36,79.29,79.35,43793.0,54.4092,54.4229,54.3749,54.4161,43793.0
2018-08-29 11:45:00,79.34,79.45,79.3,79.45,52148.0,54.4092,54.4846,54.3818,54.4846,52148.0
2018-08-29 11:50:00,79.44,79.51,79.38,79.39,55777.0,54.4778,54.5258,54.4366,54.4435,55777.0
2018-08-29 11:55:00,79.39,79.51,79.38,79.46,40616.0,54.4435,54.5258,54.4366,54.4915,40616.0
2018-08-29 12:00:00,79.47,79.48,79.38,79.45,32366.0,54.4984,54.5052,54.4366,54.4846,32366.0
2018-08-29 12:05:00,79.45,79.58,79.43,79.57,26188.0,54.4846,54.5738,54.4709,54.5669,26188.0
2018-08-29 12:10:00,79.58,79.62,79.52,79.57,24435.0,54.5738,54.6012,54.5326,54.5669,24435.0
2018-08-29 12:15:00,79.56,79.57,79.4,79.46,28602.0,54.5601,54.5669,54.4504,54.4915,28602.0
2018-08-29 12:20:00,79.46,79.54,79.45,79.51,38222.0,54.4915,54.5464,54.4846,54.5258,38222.0
2018-08-29 12:25:00,79.49,79.55,79.45,79.47,44184.0,54.5121,54.5532,54.4846,54.4984,44184.0
2018-08-29 12:30:00,79.47,79.53,79.46,79.49,55013.0,54.4984,54.5395,54.4915,54.5121,55013.0
2018-08-29 12:35:00,79.48,79.51,79.43,79.49,43051.0,54.5052,54.5258,54.4709,54.5121,43051.0
2018-08-29 12:40:00,79.49,79.52,79.42,79.43,37704.0,54.5121,54.5326,54.4641,54.4709,37704.0
2018-08-29 12:45:00,79.43,79.44,79.33,79.33,19613.0,54.4709,54.4778,54.4024,54.4024,19613.0
2018-08-29 12:50:00,79.33,79.38,79.32,79.36,26042.0,54.4024,54.4366,54.3955,54.4229,26042.0
2018-08-29 12:55:00,79.36,79.37,79.29,79.31,32568.0,54.4229,54.4298,54.3749,54.3886,32568.0
2018-08-29 13:00:00,79.31,79.37,79.29,79.34,27738.0,54.3886,54.4298,54.3749,54.4092,27738.0
2018-08-29 13:05:00,79.35,79.39,79.34,79.37,27195.0,54.4161,54.4435,54.4092,54.4298,27195.0
2018-08-29 13:10:00,79.37,79.38,79.29,79.31,19414.0,54.4298,54.4366,54.3749,54.3886,19414.0
2018-08-29 13:15:00,79.31,79.36,79.28,79.3,28736.0,54.3886,54.4229,54.3681,54.3818,28736.0
2018-08-29 13:20:00,79.3,79.3,79.24,79.26,33936.0,54.3818,54.3818,54.3406,54.3543,33936.0
2018-08-29 13:25:00,79.26,79.34,79.25,79.31,42086.0,54.3543,54.4092,54.3475,54.3886,42086.0
2018-08-29 13:30:00,79.31,79.35,79.26,79.33,33619.0,54.3886,54.4161,54.3543,54.4024,33619.0
2018-08-29 13:35:00,79.32,79.34,79.24,79.26,52773.0,54.3955,54.4092,54.3406,54.3543,52773.0
2018-08-29 13:40:00,79.27,79.28,79.22,79.23,39022.0,54.3612,54.3681,54.3269,54.3338,39022.0
2018-08-29 13:45:00,79.23,79.27,79.2,79.26,46167.0,54.3338,54.3612,54.3132,54.3543,46167.0
2018-08-29 13:50:00,79.27,79.3,79.19,79.23,94013.0,54.3612,54.3818,54.3063,54.3338,94013.0
2018-08-29 13:55:00,79.23,79.27,79.19,79.2,45350.0,54.3338,54.3612,54.3063,54.3132,45350.0
2018-08-29 14:00:00,79.21,79.25,79.2,79.25,57453.0,54.3201,54.3475,54.3132,54.3475,57453.0
2018-08-29 14:05:00,79.25,79.38,79.24,79.32,56401.0,54.3475,54.4366,54.3406,54.3955,56401.0
2018-08-29 14:10:00,79.32,79.34,79.2,79.24,105451.0,54.3955,54.4092,54.3132,54.3406,105451.0
2018-08-29 14:15:00,79.23,79.24,79.15,79.15,35885.0,54.3338,54.3406,54.2789,54.2789,35885.0
2018-08-29 14:20:00,79.16,79.16,79.0,79.01,54279.0,54.2858,54.2858,54.176,54.1829,54279.0
2018-08-29 14:25:00,79.0,79.1,79.0,79.08,58199.0,54.176,54.2446,54.176,54.2309,58199.0
2018-08-29 14:30:00,79.09,79.1,79.06,79.09,79320.0,54.2378,54.2446,54.2172,54.2378,79320.0
2018-08-29 14:35:00,79.09,79.16,79.05,79.07,42201.0,54.2378,54.2858,54.2103,54.224,42201.0
2018-08-29 14:40:00,79.07,79.08,79.03,79.03,38846.0,54.224,54.2309,54.1966,54.1966,38846.0
2018-08-29 14:45:00,79.03,79.04,79.01,79.01,26893.0,54.1966,54.2035,54.1829,54.1829,26893.0
2018-08-29 14:50:00,79.03,79.03,78.97,78.99,53112.0,54.1966,54.1966,54.1555,54.1692,53112.0
2018-08-29 14:55:00,79.0,79.0,78.94,78.98,54245.0,54.176,54.176,54.1349,54.1623,54245.0
2018-08-29 15:00:00,78.98,79.0,78.9,78.93,46153.0,54.1623,54.176,54.1075,54.128,46153.0
2018-08-29 15:05:00,78.93,79.04,78.93,78.98,44234.0,54.128,54.2035,54.128,54.1623,44234.0
2018-08-29 15:10:00,78.97,79.0,78.95,78.99,41191.0,54.1555,54.176,54.1418,54.1692,41191.0
2018-08-29 15:15:00,79.0,79.01,78.92,78.92,70213.0,54.176,54.1829,54.1212,54.1212,70213.0
2018-08-29 15:20:00,78.92,78.95,78.88,78.9,58700.0,54.1212,54.1418,54.0938,54.1075,58700.0
2018-08-29 15:25:00,78.91,78.97,78.9,78.94,64719.0,54.1143,54.1555,54.1075,54.1349,64719.0
2018-08-29 15:30:00,78.94,78.95,78.92,78.94,67034.0,54.1349,54.1418,54.1212,54.1349,67034.0
2018-08-29 15:35:00,78.94,78.95,78.92,78.95,80372.0,54.1349,54.1418,54.1212,54.1418,80372.0
2018-08-29 15:40:00,78.95,79.04,78.93,79.04,90020.0,54.1418,54.2035,54.128,54.2035,90020.0
2018-08-29 15:45:00,79.04,79.05,78.94,79.0,80346.0,54.2035,54.2103,54.1349,54.176,80346.0
2018-08-29 15:50:00,79.0,79.0,78.96,79.0,98556.0,54.176,54.176,54.1486,54.176,98556.0
2018-08-29 15:55:00,79.0,79.07,78.93,79.05,355982.0,54.176,54.224,54.128,54.2103,355982.0
2018-08-30 09:30:00,78.61,78.61,78.21,78.39,202535.0,53.9086,53.9086,53.6343,53.7577,202535.0
2018-08-30 09:35:00,78.41,78.61,78.38,78.45,131624.0,53.7714,53.9086,53.7509,53.7989,131624.0
2018-08-30 09:40:00,78.44,78.45,78.22,78.35,87249.0,53.792,53.7989,53.6411,53.7303,87249.0
2018-08-30 09:45:00,78.32,78.52,78.31,78.41,137804.0,53.7097,53.8469,53.7029,53.7714,137804.0
2018-08-30 09:50:00,78.41,78.46,78.34,78.44,141505.0,53.7714,53.8057,53.7234,53.792,141505.0
2018-08-30 09:55:00,78.43,78.51,78.41,78.44,71579.0,53.7852,53.84,53.7714,53.792,71579.0
2018-08-30 10:00:00,78.44,78.55,78.41,78.52,161405.0,53.792,53.8674,53.7714,53.8469,161405.0
2018-08-30 10:05:00,78.54,78.68,78.52,78.63,116538.0,53.8606,53.9566,53.8469,53.9223,116538.0
2018-08-30 10:10:00,78.62,78.64,78.57,78.6,53508.0,53.9155,53.9292,53.8812,53.9017,53508.0
2018-08-30 10:15:00,78.6,78.61,78.43,78.47,49468.0,53.9017,53.9086,53.7852,53.8126,49468.0
2018-08-30 10:20:00,78.46,78.48,78.33,78.34,75865.0,53.8057,53.8194,53.7166,53.7234,75865.0
2018-08-30 10:25:00,78.34,78.38,78.2,78.28,80403.0,53.7234,53.7509,53.6274,53.6823,80403.0
2018-08-30 10:30:00,78.28,78.51,78.27,78.44,107597.0,53.6823,53.84,53.6754,53.792,107597.0
2018-08-30 10:35:00,78.45,78.62,78.4,78.6,273597.0,53.7989,53.9155,53.7646,53.9017,273597.0
2018-08-30 10:40:00,78.59,78.6,78.45,78.5,94061.0,53.8949,53.9017,53.7989,53.8332,94061.0
2018-08-30 10:45:00,78.5,78.56,78.33,78.34,43899.0,53.8332,53.8743,53.7166,53.7234,43899.0
2018-08-30 10:50:00,78.34,78.36,78.26,78.32,45727.0,53.7234,53.7372,53.6686,53.7097,45727.0
2018-08-30 10:55:00,78.31,78.45,78.31,78.43,75930.0,53.7029,53.7989,53.7029,53.7852,75930.0
2018-08-30 11:00:00,78.44,78.45,78.4,78.45,43947.0,53.792,53.7989,53.7646,53.7989,43947.0
2018-08-30 11:05:00,78.45,78.55,78.44,78.5,166598.0,53.7989,53.8674,53.792,53.8332,166598.0
2018-08-30 11:10:00,78.49,78.5,78.46,78.48,45421.0,53.8263,53.8332,53.8057,53.8194,45421.0
2018-08-30 11:15:00,78.48,78.5,78.4,78.45,49860.0,53.8194,53.8332,53.7646,53.7989,49860.0
2018-08-30 11:20:00,78.44,78.5,78.42,78.47,119404.0,53.792,53.8332,53.7783,53.8126,119404.0
2018-08-30 11:25:00,78.46,78.51,78.44,78.48,144113.0,53.8057,53.84,53.792,53.8194,144113.0
2018-08-30 11:30:00,78.48,78.5,78.47,78.48,42674.0,53.8194,53.8332,53.8126,53.8194,42674.0
2018-08-30 11:35:00,78.48,78.5,78.44,78.46,93207.0,53.8194,53.8332,53.792,53.8057,93207.0
2018-08-30 11:40:00,78.46,78.5,78.45,78.49,50659.0,53.8057,53.8332,53.7989,53.8263,50659.0
2018-08-30 11:45:00,78.49,78.5,78.46,78.5,37547.0,53.8263,53.8332,53.8057,53.8332,37547.0
2018-08-30 11:50:00,78.49,78.56,78.48,78.55,36962.0,53.8263,53.8743,53.8194,53.8674,36962.0
2018-08-30 11:55:00,78.56,78.57,78.54,78.56,24556.0,53.8743,53.8812,53.8606,53.8743,24556.0
2018-08-30 12:00:00,78.57,78.66,78.56,78.66,41275.0,53.8812,53.9429,53.8743,53.9429,41275.0
2018-08-30 12:05:00,78.66,78.66,78.6,78.61,35764.0,53.9429,53.9429,53.9017,53.9086,35764.0
2018-08-30 12:10:00,78.61,78.61,78.54,78.54,40491.0,53.9086,53.9086,53.8606,53.8606,40491.0
2018-08-30 12:15:00,78.52,78.6,78.48,78.59,51728.0,53.8469,53.9017,53.8194,53.8949,51728.0
2018-08-30 12:20:00,78.6,78.63,78.55,78.56,32354.0,53.9017,53.9223,53.8674,53.8743,32354.0
2018-08-30 12:25:00,78.57,78.64,78.56,78.64,35917.0,53.8812,53.9292,53.8743,53.9292,35917.0
2018-08-30 12:30:00,78.64,78.7,78.63,78.69,25982.0,53.9292,53.9703,53.9223,53.9635,25982.0
2018-08-30 12:35:00,78.69,78.69,78.67,78.68,17863.0,53.9635,53.9635,53.9497,53.9566,17863.0
2018-08-30 12:40:00,78.67,78.67,78.62,78.62,12679.0,53.9497,53.9497,53.9155,53.9155,12679.0
2018-08-30 12:45:00,78.61,78.62,78.55,78.57,33545.0,53.9086,53.9155,53.8674,53.8812,33545.0
2018-08-30 12:50:00,78.58,78.64,78.54,78.54,78027.0,53.888,53.9292,53.8606,53.8606,78027.0
2018-08-30 12:55:00,78.55,78.57,78.52,78.53,52548.0,53.8674,53.8812,53.8469,53.8537,52548.0
2018-08-30 13:00:00,78.54,78.59,78.51,78.55,63563.0,53.8606,53.8949,53.84,53.8674,63563.0
2018-08-30 13:05:00,78.55,78.59,78.54,78.56,37836.0,53.8674,53.8949,53.8606,53.8743,37836.0
2018-08-30 13:10:00,78.55,78.56,78.5,78.51,21206.0,53.8674,53.8743,53.8332,53.84,21206.0
2018-08-30 13:15:00,78.51,78.55,78.5,78.52,43911.0,53.84,53.8674,53.8332,53.8469,43911.0
2018-08-30 13:20:00,78.52,78.61,78.52,78.58,54123.0,53.8469,53.9086,53.8469,53.888,54123.0
2018-08-30 13:25:00,78.58,78.58,78.5,78.5,52011.0,53.888,53.888,53.8332,53.8332,52011.0
2018-08-30 13:30:00,78.5,78.53,78.49,78.5,41622.0,53.8332,53.8537,53.8263,53.8332,41622.0
2018-08-30 13:35:00,78.51,78.58,78.5,78.57,77939.0,53.84,53.888,53.8332,53.8812,77939.0
2018-08-30 13:40:00,78.56,78.58,78.52,78.55,30846.0,53.8743,53.888,53.8469,53.8674,30846.0
2018-08-30 13:45:00,78.54,78.66,78.54,78.66,28187.0,53.8606,53.9429,53.8606,53.9429,28187.0
2018-08-30 13:50:00,78.66,78.69,78.64,78.65,58659.0,53.9429,53.9635,53.9292,53.936,58659.0
2018-08-30 13:55:00,78.65,78.65,78.56,78.58,18435.0,53.936,53.936,53.8743,53.888,18435.0
2018-08-30 14:00:00,78.58,78.63,78.57,78.63,15956.0,53.888,53.9223,53.8812,53.9223,15956.0
2018-08-30 14:05:00,78.61,78.62,78.49,78.5,52126.0,53.9086,53.9155,53.8263,53.8332,52126.0
2018-08-30 14:10:00,78.5,78.59,78.49,78.58,67640.0,53.8332,53.8949,53.8263,53.888,67640.0
2018-08-30 14:15:00,78.59,78.62,78.37,78.4,185589.0,53.8949,53.9155,53.744,53.7646,185589.0
2018-08-30 14:20:00,78.39,78.46,78.34,78.41,101371.0,53.7577,53.8057,53.7234,53.7714,101371.0
2018-08-30 14:25:00,78.41,78.47,78.34,78.4,115111.0,53.7714,53.8126,53.7234,53.7646,115111.0
2018-08-30 14:30:00,78.4,78.5,78.39,78.49,88770.0,53.7646,53.8332,53.7577,53.8263,88770.0
2018-08-30 14:35:00,78.48,78.49,78.44,78.44,39497.0,53.8194,53.8263,53.792,53.792,39497.0
2018-08-30 14:40:00,78.45,78.47,78.43,78.45,24408.0,53.7989,53.8126,53.7852,53.7989,24408.0
2018-08-30 14:45:00,78.45,78.59,78.45,78.53,42296.0,53.7989,53.8949,53.7989,53.8537,42296.0
2018-08-30 14:50:00,78.52,78.53,78.39,78.41,50831.0,53.8469,53.8537,53.7577,53.7714,50831.0
2018-08-30 14:55:00,78.42,78.43,78.39,78.41,54198.0,53.7783,53.7852,53.7577,53.7714,54198.0
2018-08-30 15:00:00,78.41,78.46,78.31,78.41,119704.0,53.7714,53.8057,53.7029,53.7714,119704.0
2018-08-30 15:05:00,78.4,78.5,78.38,78.4,87649.0,53.7646,53.8332,53.7509,53.7646,87649.0
2018-08-30 15:10:00,78.42,78.42,78.33,78.33,46345.0,53.7783,53.7783,53.7166,53.7166,46345.0
2018-08-30 15:15:00,78.33,78.47,78.3,78.34,89454.0,53.7166,53.8126,53.696,53.7234,89454.0
2018-08-30 15:20:00,78.35,78.46,78.33,78.35,90250.0,53.7303,53.8057,53.7166,53.7303,90250.0
2018-08-30 15:25:00,78.35,78.37,78.3,78.32,57681.0,53.7303,53.744,53.696,53.7097,57681.0
2018-08-30 15:30:00,78.33,78.49,78.32,78.49,45303.0,53.7166,53.8263,53.7097,53.8263,45303.0
2018-08-30 15:35:00,78.5,78.55,78.41,78.54,63757.0,53.8332,53.8674,53.7714,53.8606,63757.0
2018-08-30 15:40:00,78.54,78.61,78.51,78.6,46812.0,53.8606,53.9086,53.84,53.9017,46812.0
2018-08-30 15:45:00,78.6,78.61,78.54,78.57,76024.0,53.9017,53.9086,53.8606,53.8812,76024.0
2018-08-30 15:50:00,78.58,78.61,78.52,78.56,72549.0,53.888,53.9086,53.8469,53.8743,72549.0
2018-08-30 15:55:00,78.55,78.58,78.53,78.57,128883.0,53.8674,53.888,53.8537,53.8812,128883.0
2018-08-31 09:30:00,78.33,78.53,78.25,78.26,193219.0,53.7166,53.8537,53.6617,53.6686,193219.0
2018-08-31 09:35:00,78.26,78.4,78.22,78.31,68200.0,53.6686,53.7646,53.6411,53.7029,68200.0
2018-08-31 09:40:00,78.3,78.56,78.27,78.47,58967.0,53.696,53.8743,53.6754,53.8126,58967.0
2018-08-31 09:45:00,78.48,78.57,78.47,78.5,45136.0,53.8194,53.8812,53.8126,53.8332,45136.0
2018-08-31 09:50:00,78.52,78.56,78.47,78.53,51110.0,53.8469,53.8743,53.8126,53.8537,51110.0
2018-08-31 09:55:00,78.52,78.69,78.5,78.61,52495.0,53.8469,53.9635,53.8332,53.9086,52495.0
2018-08-31 10:00:00,78.61,78.74,78.58,78.6,72366.0,53.9086,53.9977,53.888,53.9017,72366.0
2018-08-31 10:05:00,78.61,78.74,78.6,78.67,46055.0,53.9086,53.9977,53.9017,53.9497,46055.0
2018-08-31 10:10:00,78.67,78.69,78.52,78.56,47005.0,53.9497,53.9635,53.8469,53.8743,47005.0
2018-08-31 10:15:00,78.56,78.63,78.46,78.5,69680.0,53.8743,53.9223,53.8057,53.8332,69680.0
2018-08-31 10:20:00,78.5,78.55,78.45,78.52,50848.0,53.8332,53.8674,53.7989,53.8469,50848.0
2018-08-31 10:25:00,78.52,78.53,78.36,78.39,35354.0,53.8469,53.8537,53.7372,53.7577,35354.0
2018-08-31 10:30:00,78.41,78.48,78.38,78.44,28079.0,53.7714,53.8194,53.7509,53.792,28079.0
2018-08-31 10:35:00,78.45,78.5,78.37,78.38,78455.0,53.7989,53.8332,53.744,53.7509,78455.0
2018-08-31 10:40:00,78.38,78.38,78.26,78.29,61863.0,53.7509,53.7509,53.6686,53.6891,61863.0
2018-08-31 10:45:00,78.28,78.36,78.23,78.35,65095.0,53.6823,53.7372,53.648,53.7303,65095.0
2018-08-31 10:50:00,78.35,78.35,78.25,78.31,31556.0,53.7303,53.7303,53.6617,53.7029,31556.0
2018-08-31 10:55:00,78.32,78.38,78.29,78.34,52347.0,53.7097,53.7509,53.6891,53.7234,52347.0
2018-08-31 11:00:00,78.34,78.35,78.23,78.26,71786.0,53.7234,53.7303,53.648,53.6686,71786.0
2018-08-31 11:05:00,78.26,78.36,78.24,78.3,60984.0,53.6686,53.7372,53.6549,53.696,60984.0
2018-08-31 11:10:00,78.3,78.31,78.21,78.25,37778.0,53.696,53.7029,53.6343,53.6617,37778.0
2018-08-31 11:15:00,78.25,78.28,78.1,78.12,121101.0,53.6617,53.6823,53.5589,53.5726,121101.0
2018-08-31 11:20:00,78.11,78.16,78.06,78.09,63823.0,53.5657,53.6,53.5314,53.552,63823.0
2018-08-31 11:25:00,78.09,78.12,78.06,78.07,32266.0,53.552,53.5726,53.5314,53.5383,32266.0
2018-08-31 11:30:00,78.09,78.16,78.08,78.12,64944.0,53.552,53.6,53.5451,53.5726,64944.0
2018-08-31 11:35:00,78.12,78.19,78.09,78.15,48942.0,53.5726,53.6206,53.552,53.5931,48942.0
2018-08-31 11:40:00,78.15,78.15,78.09,78.11,22935.0,53.5931,53.5931,53.552,53.5657,22935.0
2018-08-31 11:45:00,78.1,78.12,78.08,78.09,33602.0,53.5589,53.5726,53.5451,53.552,33602.0
2018-08-31 11:50:00,78.09,78.14,78.07,78.12,54880.0,53.552,53.5863,53.5383,53.5726,54880.0
2018-08-31 11:55:00,78.12,78.17,78.1,78.15,27254.0,53.5726,53.6069,53.5589,53.5931,27254.0
2018-08-31 12:00:00,78.15,78.2,78.11,78.13,50181.0,53.5931,53.6274,53.5657,53.5794,50181.0
2018-08-31 12:05:00,78.12,78.14,78.09,78.11,26209.0,53.5726,53.5863,53.552,53.5657,26209.0
2018-08-31 12:10:00,78.1,78.12,78.08,78.09,27897.0,53.5589,53.5726,53.5451,53.552,27897.0
2018-08-31 12:15:00,78.09,78.11,78.05,78.09,56103.0,53.552,53.5657,53.5246,53.552,56103.0
2018-08-31 12:20:00,78.09,78.09,78.02,78.04,53576.0,53.552,53.552,53.504,53.5177,53576.0
2018-08-31 12:25:00,78.04,78.06,78.0,78.01,96406.0,53.5177,53.5314,53.4903,53.4971,96406.0
2018-08-31 12:30:00,78.01,78.02,77.88,77.91,239410.0,53.4971,53.504,53.408,53.4286,239410.0
2018-08-31 12:35:00,77.92,78.01,77.89,78.0,63143.0,53.4354,53.4971,53.4148,53.4903,63143.0
2018-08-31 12:40:00,77.99,78.07,77.99,78.01,100238.0,53.4834,53.5383,53.4834,53.4971,100238.0
2018-08-31 12:45:00,78.01,78.02,77.99,78.0,37161.0,53.4971,53.504,53.4834,53.4903,37161.0
2018-08-31 12:50:00,78.0,78.04,77.98,78.0,23870.0,53.4903,53.5177,53.4766,53.4903,23870.0
2018-08-31 12:55:00,78.0,78.0,77.95,77.97,40012.0,53.4903,53.4903,53.456,53.4697,40012.0
2018-08-31 13:00:00,77.98,77.98,77.83,77.83,33240.0,53.4766,53.4766,53.3737,53.3737,33240.0
2018-08-31 13:05:00,77.83,77.86,77.78,77.8,30525.0,53.3737,53.3943,53.3394,53.3531,30525.0
2018-08-31 13:10:00,77.8,77.84,77.79,77.81,25917.0,53.3531,53.3805,53.3463,53.36,25917.0
2018-08-31 13:15:00,77.81,77.88,77.79,77.82,26615.0,53.36,53.408,53.3463,53.3668,26615.0
2018-08-31 13:20:00,77.82,77.87,77.8,77.86,24605.0,53.3668,53.4011,53.3531,53.3943,24605.0
2018-08-31 13:25:00,77.85,77.87,77.79,77.8,24559.0,53.3874,53.4011,53.3463,53.3531,24559.0
2018-08-31 13:30:00,77.8,77.8,77.74,77.78,60988.0,53.3531,53.3531,53.312,53.3394,60988.0
2018-08-31 13:35:00,77.78,77.8,77.73,77.8,30737.0,53.3394,53.3531,53.3051,53.3531,30737.0
2018-08-31 13:40:00,77.79,77.8,77.74,77.78,29410.0,53.3463,53.3531,53.312,53.3394,29410.0
2018-08-31 13:45:00,77.78,77.79,77.74,77.78,35327.0,53.3394,53.3463,53.312,53.3394,35327.0
2018-08-31 13:50:00,77.78,77.79,77.75,77.78,31891.0,53.3394,53.3463,53.3188,53.3394,31891.0
2018-08-31 13:55:00,77.77,77.8,77.74,77.77,39412.0,53.3325,53.3531,53.312,53.3325,39412.0
2018-08-31 14:00:00,77.77,77.78,77.73,77.76,29764.0,53.3325,53.3394,53.3051,53.3257,29764.0
2018-08-31 14:05:00,77.76,77.77,77.71,77.77,76760.0,53.3257,53.3325,53.2914,53.3325,76760.0
2018-08-31 14:10:00,77.77,77.8,77.72,77.72,58581.0,53.3325,53.3531,53.2983,53.2983,58581.0
2018-08-31 14:15:00,77.71,77.71,77.66,77.69,54071.0,53.2914,53.2914,53.2571,53.2777,54071.0
2018-08-31 14:20:00,77.69,77.7,77.6,77.6,59397.0,53.2777,53.2845,53.216,53.216,59397.0
2018-08-31 14:25:00,77.61,77.65,77.58,77.63,56116.0,53.2228,53.2503,53.2022,53.2365,56116.0
2018-08-31 14:30:00,77.63,77.64,77.57,77.61,59848.0,53.2365,53.2434,53.1954,53.2228,59848.0
2018-08-31 14:35:00,77.62,77.63,77.59,77.59,29592.0,53.2297,53.2365,53.2091,53.2091,29592.0
2018-08-31 14:40:00,77.59,77.63,77.57,77.63,77929.0,53.2091,53.2365,53.1954,53.2365,77929.0
2018-08-31 14:45:00,77.63,77.65,77.59,77.6,63707.0,53.2365,53.2503,53.2091,53.216,63707.0
2018-08-31 14:50:00,77.6,77.62,77.59,77.62,55419.0,53.216,53.2297,53.2091,53.2297,55419.0
2018-08-31 14:55:00,77.62,77.62,77.55,77.6,56612.0,53.2297,53.2297,53.1817,53.216,56612.0
2018-08-31 15:00:00,77.59,77.68,77.58,77.63,65353.0,53.2091,53.2708,53.2022,53.2365,65353.0
2018-08-31 15:05:00,77.63,77.64,77.57,77.61,38031.0,53.2365,53.2434,53.1954,53.2228,38031.0
2018-08-31 15:10:00,77.61,77.62,77.58,77.58,37281.0,53.2228,53.2297,53.2022,53.2022,37281.0
2018-08-31 15:15:00,77.58,77.61,77.54,77.54,98328.0,53.2022,53.2228,53.1748,53.1748,98328.0
2018-08-31 15:20:00,77.55,77.57,77.5,77.52,96480.0,53.1817,53.1954,53.1474,53.1611,96480.0
2018-08-31 15:25:00,77.52,77.56,77.48,77.49,199891.0,53.1611,53.1885,53.1337,53.1405,199891.0
2018-08-31 15:30:00,77.5,77.68,77.5,77.67,148730.0,53.1474,53.2708,53.1474,53.264,148730.0
2018-08-31 15:35:00,77.68,77.92,77.67,77.86,132888.0,53.2708,53.4354,53.264,53.3943,132888.0
2018-08-31 15:40:00,77.86,77.99,77.83,77.88,84544.0,53.3943,53.4834,53.3737,53.408,84544.0
2018-08-31 15:45:00,77.87,77.91,77.79,77.84,116639.0,53.4011,53.4286,53.3463,53.3805,116639.0
2018-08-31 15:50:00,77.84,77.9,77.82,77.86,117314.0,53.3805,53.4217,53.3668,53.3943,117314.0
2018-08-31 15:55:00,77.86,77.92,77.83,77.87,309620.0,53.3943,53.4354,53.3737,53.4011,309620.0
2018-09-04 09:30:00,78.0,78.05,77.32,77.55,192250.0,53.4903,53.5246,53.0239,53.1817,192250.0
2018-09-04 09:35:00,77.57,77.95,77.54,77.95,39794.0,53.1954,53.456,53.1748,53.456,39794.0
2018-09-04 09:40:00,77.94,77.94,77.75,77.77,51381.0,53.4491,53.4491,53.3188,53.3325,51381.0
2018-09-04 09:45:00,77.76,77.81,77.73,77.76,40341.0,53.3257,53.36,53.3051,53.3257,40341.0
2018-09-04 09:50:00,77.74,77.9,77.71,77.83,68226.0,53.312,53.4217,53.2914,53.3737,68226.0
2018-09-04 09:55:00,77.84,77.99,77.77,77.98,42286.0,53.3805,53.4834,53.3325,53.4766,42286.0
2018-09-04 10:00:00,78.0,78.08,77.94,77.97,209297.0,53.4903,53.5451,53.4491,53.4697,209297.0
2018-09-04 10:05:00,77.97,78.03,77.87,77.89,22584.0,53.4697,53.5108,53.4011,53.4148,22584.0
2018-09-04 10:10:00,77.91,77.99,77.81,77.97,77875.0,53.4286,53.4834,53.36,53.4697,77875.0
2018-09-04 10:15:00,77.96,78.16,77.94,78.13,54846.0,53.4628,53.6,53.4491,53.5794,54846.0
2018-09-04 10:20:00,78.13,78.17,78.07,78.14,80965.0,53.5794,53.6069,53.5383,53.5863,80965.0
2018-09-04 10:25:00,78.15,78.16,78.0,78.05,101722.0,53.5931,53.6,53.4903,53.5246,101722.0
2018-09-04 10:30:00,78.05,78.1,78.02,78.05,46048.0,53.5246,53.5589,53.504,53.5246,46048.0
2018-09-04 10:35:00,78.05,78.06,77.93,77.93,32254.0,53.5246,53.5314,53.4423,53.4423,32254.0
2018-09-04 10:40:00,77.93,78.0,77.91,77.95,145442.0,53.4423,53.4903,53.4286,53.456,145442.0
2018-09-04 10:45:00,77.94,78.01,77.89,77.98,29767.0,53.4491,53.4971,53.4148,53.4766,29767.0
2018-09-04 10:50:00,77.98,77.99,77.73,77.8,37583.0,53.4766,53.4834,53.3051,53.3531,37583.0
2018-09-04 10:55:00,77.8,77.84,77.78,77.82,38882.0,53.3531,53.3805,53.3394,53.3668,38882.0
2018-09-04 11:00:00,77.81,77.87,77.77,77.78,257767.0,53.36,53.4011,53.3325,53.3394,257767.0
2018-09-04 11:05:00,77.77,77.9,77.75,77.8,112871.0,53.3325,53.4217,53.3188,53.3531,112871.0
2018-09-04 11:10:00,77.8,77.87,77.76,77.86,33830.0,53.3531,53.4011,53.3257,53.3943,33830.0
2018-09-04 11:15:00,77.86,77.98,77.86,77.96,27883.0,53.3943,53.4766,53.3943,53.4628,27883.0
2018-09-04 11:20:00,77.96,77.99,77.89,77.95,25027.0,53.4628,53.4834,53.4148,53.456,25027.0
2018-09-04 11:25:00,77.95,78.08,77.91,78.08,23571.0,53.456,53.5451,53.4286,53.5451,23571.0
2018-09-04 11:30:00,78.08,78.11,77.95,78.08,25320.0,53.5451,53.5657,53.456,53.5451,25320.0
2018-09-04 11:35:00,78.07,78.09,78.02,78.06,28978.0,53.5383,53.552,53.504,53.5314,28978.0
2018-09-04 11:40:00,78.06,78.14,78.05,78.12,22898.0,53.5314,53.5863,53.5246,53.5726,22898.0
2018-09-04 11:45:00,78.12,78.13,78.03,78.13,26462.0,53.5726,53.5794,53.5108,53.5794,26462.0
2018-09-04 11:50:00,78.12,78.17,78.06,78.06,31980.0,53.5726,53.6069,53.5314,53.5314,31980.0
2018-09-04 11:55:00,78.07,78.09,78.04,78.08,22932.0,53.5383,53.552,53.5177,53.5451,22932.0
2018-09-04 12:00:00,78.08,78.11,78.03,78.05,49371.0,53.5451,53.5657,53.5108,53.5246,49371.0
2018-09-04 12:05:00,78.04,78.04,77.86,77.87,38534.0,53.5177,53.5177,53.3943,53.4011,38534.0
2018-09-04 12:10:00,77.87,77.96,77.85,77.88,27587.0,53.4011,53.4628,53.3874,53.408,27587.0
2018-09-04 12:15:00,77.89,77.92,77.83,77.92,16908.0,53.4148,53.4354,53.3737,53.4354,16908.0
2018-09-04 12:20:00,77.93,77.96,77.89,77.92,32753.0,53.4423,53.4628,53.4148,53.4354,32753.0
2018-09-04 12:25:00,77.92,78.02,77.9,78.02,68171.0,53.4354,53.504,53.4217,53.504,68171.0
2018-09-04 12:30:00,78.02,78.02,77.78,77.78,35129.0,53.504,53.504,53.3394,53.3394,35129.0
2018-09-04 12:35:00,77.78,77.84,77.71,77.74,30264.0,53.3394,53.3805,53.2914,53.312,30264.0
2018-09-04 12:40:00,77.74,77.78,77.72,77.72,19368.0,53.312,53.3394,53.2983,53.2983,19368.0
2018-09-04 12:45:00,77.73,77.9,77.7,77.89,41382.0,53.3051,53.4217,53.2845,53.4148,41382.0
2018-09-04 12:50:00,77.89,77.96,77.87,77.95,24002.0,53.4148,53.4628,53.4011,53.456,24002.0
2018-09-04 12:55:00,77.95,77.95,77.85,77.86,35821.0,53.456,53.456,53.3874,53.3943,35821.0
2018-09-04 13:00:00,77.86,77.9,77.79,77.79,47891.0,53.3943,53.4217,53.3463,53.3463,47891.0
2018-09-04 13:05:00,77.78,77.82,77.74,77.81,26826.0,53.3394,53.3668,53.312,53.36,26826.0
2018-09-04 13:10:00,77.81,77.86,77.8,77.85,14956.0,53.36,53.3943,53.3531,53.3874,14956.0
2018-09-04 13:15:00,77.86,77.86,77.77,77.81,24447.0,53.3943,53.3943,53.3325,53.36,24447.0
2018-09-04 13:20:00,77.81,77.84,77.74,77.77,24291.0,53.36,53.3805,53.312,53.3325,24291.0
2018-09-04 13:25:00,77.77,77.78,77.72,77.73,73478.0,53.3325,53.3394,53.2983,53.3051,73478.0
2018-09-04 13:30:00,77.73,77.83,77.71,77.76,44120.0,53.3051,53.3737,53.2914,53.3257,44120.0
2018-09-04 13:35:00,77.75,77.81,77.73,77.77,36990.0,53.3188,53.36,53.3051,53.3325,36990.0
2018-09-04 13:40:00,77.76,77.88,77.72,77.76,86034.0,53.3257,53.408,53.2983,53.3257,86034.0
2018-09-04 13:45:00,77.76,77.82,77.74,77.77,25319.0,53.3257,53.3668,53.312,53.3325,25319.0
2018-09-04 13:50:00,77.77,77.78,77.73,77.75,55495.0,53.3325,53.3394,53.3051,53.3188,55495.0
2018-09-04 13:55:00,77.76,77.76,77.61,77.68,163581.0,53.3257,53.3257,53.2228,53.2708,163581.0
2018-09-04 14:00:00,77.68,77.76,77.68,77.74,31398.0,53.2708,53.3257,53.2708,53.312,31398.0
2018-09-04 14:05:00,77.75,77.75,77.68,77.7,25188.0,53.3188,53.3188,53.2708,53.2845,25188.0
2018-09-04 14:10:00,77.71,77.74,77.69,77.69,12877.0,53.2914,53.312,53.2777,53.2777,12877.0
2018-09-04 14:15:00,77.68,77.72,77.64,77.64,25719.0,53.2708,53.2983,53.2434,53.2434,25719.0
2018-09-04 14:20:00,77.64,77.73,77.64,77.72,24144.0,53.2434,53.3051,53.2434,53.2983,24144.0
2018-09-04 14:25:00,77.72,77.76,77.69,77.72,21657.0,53.2983,53.3257,53.2777,53.2983,21657.0
2018-09-04 14:30:00,77.71,77.71,77.66,77.69,28730.0,53.2914,53.2914,53.2571,53.2777,28730.0
2018-09-04 14:35:00,77.69,77.69,77.65,77.65,24561.0,53.2777,53.2777,53.2503,53.2503,24561.0
2018-09-04 14:40:00,77.65,77.66,77.61,77.64,35348.0,53.2503,53.2571,53.2228,53.2434,35348.0
2018-09-04 14:45:00,77.65,77.69,77.6,77.67,48607.0,53.2503,53.2777,53.216,53.264,48607.0
2018-09-04 14:50:00,77.66,77.67,77.64,77.65,37286.0,53.2571,53.264,53.2434,53.2503,37286.0
2018-09-04 14:55:00,77.64,77.69,77.62,77.65,37410.0,53.2434,53.2777,53.2297,53.2503,37410.0
2018-09-04 15:00:00,77.64,77.65,77.62,77.63,35096.0,53.2434,53.2503,53.2297,53.2365,35096.0
2018-09-04 15:05:00,77.63,77.63,77.57,77.59,55428.0,53.2365,53.2365,53.1954,53.2091,55428.0
2018-09-04 15:10:00,77.58,77.58,77.48,77.5,76026.0,53.2022,53.2022,53.1337,53.1474,76026.0
2018-09-04 15:15:00,77.49,77.52,77.49,77.5,55822.0,53.1405,53.1611,53.1405,53.1474,55822.0
2018-09-04 15:20:00,77.5,77.55,77.5,77.54,59444.0,53.1474,53.1817,53.1474,53.1748,59444.0
2018-09-04 15:25:00,77.54,77.54,77.48,77.51,64140.0,53.1748,53.1748,53.1337,53.1542,64140.0
2018-09-04 15:30:00,77.5,77.53,77.49,77.53,72175.0,53.1474,53.168,53.1405,53.168,72175.0
2018-09-04 15:35:00,77.53,77.59,77.53,77.56,64723.0,53.168,53.2091,53.168,53.1885,64723.0
2018-09-04 15:40:00,77.55,77.56,77.49,77.5,97497.0,53.1817,53.1885,53.1405,53.1474,97497.0
2018-09-04 15:45:00,77.5,77.56,77.46,77.46,116666.0,53.1474,53.1885,53.12,53.12,116666.0
2018-09-04 15:50:00,77.47,77.51,77.42,77.47,351513.0,53.1268,53.1542,53.0925,53.1268,351513.0
2018-09-04 15:55:00,77.48,77.67,77.46,77.64,316587.0,53.1337,53.264,53.12,53.2434,316587.0
2018-09-05 09:30:00,77.46,77.63,77.35,77.61,151994.0,53.12,53.2365,53.0445,53.2228,151994.0
2018-09-05 09:35:00,77.6,77.62,77.31,77.34,108710.0,53.216,53.2297,53.0171,53.0377,108710.0
2018-09-05 09:40:00,77.33,77.59,77.28,77.51,65570.0,53.0308,53.2091,52.9965,53.1542,65570.0
2018-09-05 09:45:00,77.55,77.68,77.55,77.68,53259.0,53.1817,53.2708,53.1817,53.2708,53259.0
2018-09-05 09:50:00,77.67,77.94,77.67,77.94,50929.0,53.264,53.4491,53.264,53.4491,50929.0
2018-09-05 09:55:00,77.94,78.01,77.91,77.95,42909.0,53.4491,53.4971,53.4286,53.456,42909.0
2018-09-05 10:00:00,77.94,78.29,77.85,78.18,105353.0,53.4491,53.6891,53.3874,53.6137,105353.0
2018-09-05 10:05:00,78.18,78.31,78.18,78.31,68015.0,53.6137,53.7029,53.6137,53.7029,68015.0
2018-09-05 10:10:00,78.31,78.44,78.3,78.4,56357.0,53.7029,53.792,53.696,53.7646,56357.0
2018-09-05 10:15:00,78.4,78.49,78.39,78.43,54389.0,53.7646,53.8263,53.7577,53.7852,54389.0
2018-09-05 10:20:00,78.42,78.69,78.42,78.66,65707.0,53.7783,53.9635,53.7783,53.9429,65707.0
2018-09-05 10:25:00,78.66,78.71,78.56,78.57,42657.0,53.9429,53.9772,53.8743,53.8812,42657.0
2018-09-05 10:30:00,78.57,78.9,78.55,78.84,98702.0,53.8812,54.1075,53.8674,54.0663,98702.0
2018-09-05 10:35:00,78.85,78.85,78.67,78.69,165739.0,54.0732,54.0732,53.9497,53.9635,165739.0
2018-09-05 10:40:00,78.69,78.95,78.69,78.76,115394.0,53.9635,54.1418,53.9635,54.0115,115394.0
2018-09-05 10:45:00,78.75,78.78,78.54,78.54,51483.0,54.0046,54.0252,53.8606,53.8606,51483.0
2018-09-05 10:50:00,78.57,78.62,78.43,78.48,53354.0,53.8812,53.9155,53.7852,53.8194,53354.0
2018-09-05 10:55:00,78.48,78.53,78.43,78.53,45411.0,53.8194,53.8537,53.7852,53.8537,45411.0
2018-09-05 11:00:00,78.53,78.61,78.53,78.61,84822.0,53.8537,53.9086,53.8537,53.9086,84822.0
2018-09-05 11:05:00,78.6,78.62,78.5,78.51,73342.0,53.9017,53.9155,53.8332,53.84,73342.0
2018-09-05 11:10:00,78.51,78.61,78.48,78.61,49571.0,53.84,53.9086,53.8194,53.9086,49571.0
2018-09-05 11:15:00,78.6,78.66,78.57,78.6,74413.0,53.9017,53.9429,53.8812,53.9017,74413.0
2018-09-05 11:20:00,78.61,78.62,78.45,78.48,112749.0,53.9086,53.9155,53.7989,53.8194,112749.0
2018-09-05 11:25:00,78.47,78.49,78.34,78.38,51943.0,53.8126,53.8263,53.7234,53.7509,51943.0
2018-09-05 11:30:00,78.39,78.4,78.28,78.35,62950.0,53.7577,53.7646,53.6823,53.7303,62950.0
2018-09-05 11:35:00,78.35,78.35,78.27,78.3,54926.0,53.7303,53.7303,53.6754,53.696,54926.0
2018-09-05 11:40:00,78.29,78.37,78.25,78.32,52061.0,53.6891,53.744,53.6617,53.7097,52061.0
2018-09-05 11:45:00,78.31,78.42,78.28,78.4,70205.0,53.7029,53.7783,53.6823,53.7646,70205.0
2018-09-05 11:50:00,78.41,78.48,78.37,78.47,54635.0,53.7714,53.8194,53.744,53.8126,54635.0
2018-09-05 11:55:00,78.47,78.58,78.42,78.5,49541.0,53.8126,53.888,53.7783,53.8332,49541.0
2018-09-05 12:00:00,78.49,78.54,78.45,78.49,96314.0,53.8263,53.8606,53.7989,53.8263,96314.0
2018-09-05 12:05:00,78.49,78.55,78.48,78.54,40356.0,53.8263,53.8674,53.8194,53.8606,40356.0
2018-09-05 12:10:00,78.55,78.61,78.5,78.53,35848.0,53.8674,53.9086,53.8332,53.8537,35848.0
2018-09-05 12:15:00,78.53,78.54,78.5,78.52,38339.0,53.8537,53.8606,53.8332,53.8469,38339.0
2018-09-05 12:20:00,78.52,78.6,78.5,78.59,16858.0,53.8469,53.9017,53.8332,53.8949,16858.0
2018-09-05 12:25:00,78.6,78.64,78.57,78.63,72403.0,53.9017,53.9292,53.8812,53.9223,72403.0
2018-09-05 12:30:00,78.63,78.64,78.59,78.6,31403.0,53.9223,53.9292,53.8949,53.9017,31403.0
2018-09-05 12:35:00,78.6,78.66,78.58,78.64,25008.0,53.9017,53.9429,53.888,53.9292,25008.0
2018-09-05 12:40:00,78.64,78.65,78.56,78.58,24595.0,53.9292,53.936,53.8743,53.888,24595.0
2018-09-05 12:45:00,78.57,78.58,78.5,78.5,26876.0,53.8812,53.888,53.8332,53.8332,26876.0
2018-09-05 12:50:00,78.51,78.58,78.49,78.58,34332.0,53.84,53.888,53.8263,53.888,34332.0
2018-09-05 12:55:00,78.59,78.61,78.54,78.55,31356.0,53.8949,53.9086,53.8606,53.8674,31356.0
2018-09-05 13:00:00,78.56,78.62,78.56,78.62,23027.0,53.8743,53.9155,53.8743,53.9155,23027.0
2018-09-05 13:05:00,78.62,78.63,78.58,78.58,41732.0,53.9155,53.9223,53.888,53.888,41732.0
2018-09-05 13:10:00,78.59,78.61,78.56,78.58,24058.0,53.8949,53.9086,53.8743,53.888,24058.0
2018-09-05 13:15:00,78.58,78.62,78.57,78.61,20816.0,53.888,53.9155,53.8812,53.9086,20816.0
2018-09-05 13:20:00,78.62,78.62,78.56,78.56,29089.0,53.9155,53.9155,53.8743,53.8743,29089.0
2018-09-05 13:25:00,78.56,78.61,78.52,78.57,19217.0,53.8743,53.9086,53.8469,53.8812,19217.0
2018-09-05 13:30:00,78.57,78.64,78.56,78.6,20837.0,53.8812,53.9292,53.8743,53.9017,20837.0
2018-09-05 13:35:00,78.61,78.66,78.59,78.63,103647.0,53.9086,53.9429,53.8949,53.9223,103647.0
2018-09-05 13:40:00,78.64,78.66,78.52,78.52,74251.0,53.9292,53.9429,53.8469,53.8469,74251.0
2018-09-05 13:45:00,78.52,78.61,78.52,78.59,20441.0,53.8469,53.9086,53.8469,53.8949,20441.0
2018-09-05 13:50:00,78.59,78.6,78.48,78.48,20913.0,53.8949,53.9017,53.8194,53.8194,20913.0
2018-09-05 13:55:00,78.48,78.55,78.45,78.52,19656.0,53.8194,53.8674,53.7989,53.8469,19656.0
2018-09-05 14:00:00,78.52,78.61,78.51,78.61,16581.0,53.8469,53.9086,53.84,53.9086,16581.0
2018-09-05 14:05:00,78.62,78.68,78.62,78.64,42777.0,53.9155,53.9566,53.9155,53.9292,42777.0
2018-09-05 14:10:00,78.64,78.66,78.62,78.66,20719.0,53.9292,53.9429,53.9155,53.9429,20719.0
2018-09-05 14:15:00,78.66,78.75,78.65,78.74,36347.0,53.9429,54.0046,53.936,53.9977,36347.0
2018-09-05 14:20:00,78.75,78.85,78.74,78.85,25060.0,54.0046,54.0732,53.9977,54.0732,25060.0
2018-09-05 14:25:00,78.85,78.85,78.76,78.8,71862.0,54.0732,54.0732,54.0115,54.0389,71862.0
2018-09-05 14:30:00,78.8,78.8,78.71,78.75,78114.0,54.0389,54.0389,53.9772,54.0046,78114.0
2018-09-05 14:35:00,78.75,78.76,78.67,78.71,53346.0,54.0046,54.0115,53.9497,53.9772,53346.0
2018-09-05 14:40:00,78.72,78.74,78.7,78.72,33373.0,53.984,53.9977,53.9703,53.984,33373.0
2018-09-05 14:45:00,78.73,78.73,78.65,78.68,53244.0,53.9909,53.9909,53.936,53.9566,53244.0
2018-09-05 14:50:00,78.69,78.84,78.68,78.84,31618.0,53.9635,54.0663,53.9566,54.0663,31618.0
2018-09-05 14:55:00,78.84,78.87,78.75,78.78,51614.0,54.0663,54.0869,54.0046,54.0252,51614.0
2018-09-05 15:00:00,78.77,78.77,78.68,78.74,70370.0,54.0183,54.0183,53.9566,53.9977,70370.0
2018-09-05 15:05:00,78.74,78.8,78.74,78.74,47584.0,53.9977,54.0389,53.9977,53.9977,47584.0
2018-09-05 15:10:00,78.74,78.78,78.7,78.78,27678.0,53.9977,54.0252,53.9703,54.0252,27678.0
2018-09-05 15:15:00,78.78,78.8,78.71,78.77,40697.0,54.0252,54.0389,53.9772,54.0183,40697.0
2018-09-05 15:20:00,78.77,78.79,78.71,78.72,65588.0,54.0183,54.032,53.9772,53.984,65588.0
2018-09-05 15:25:00,78.73,78.75,78.67,78.74,45520.0,53.9909,54.0046,53.9497,53.9977,45520.0
2018-09-05 15:30:00,78.74,78.78,78.67,78.69,80277.0,53.9977,54.0252,53.9497,53.9635,80277.0
2018-09-05 15:35:00,78.7,78.71,78.61,78.69,67638.0,53.9703,53.9772,53.9086,53.9635,67638.0
2018-09-05 15:40:00,78.68,78.76,78.66,78.75,76041.0,53.9566,54.0115,53.9429,54.0046,76041.0
2018-09-05 15:45:00,78.75,78.76,78.68,78.75,133743.0,54.0046,54.0115,53.9566,54.0046,133743.0
2018-09-05 15:50:00,78.75,78.8,78.71,78.73,167380.0,54.0046,54.0389,53.9772,53.9909,167380.0
2018-09-05 15:55:00,78.74,78.81,78.73,78.78,277625.0,53.9977,54.0457,53.9909,54.0252,277625.0
2018-09-06 09:30:00,78.73,78.86,78.39,78.7,307097.0,53.9909,54.08,53.7577,53.9703,307097.0
2018-09-06 09:35:00,78.71,78.83,78.65,78.78,44157.0,53.9772,54.0595,53.936,54.0252,44157.0
2018-09-06 09:40:00,78.8,79.11,78.69,78.81,54825.0,54.0389,54.2515,53.9635,54.0457,54825.0
2018-09-06 09:45:00,78.78,78.83,78.54,78.62,46127.0,54.0252,54.0595,53.8606,53.9155,46127.0
2018-09-06 09:50:00,78.62,78.79,78.62,78.73,41673.0,53.9155,54.032,53.9155,53.9909,41673.0
2018-09-06 09:55:00,78.75,78.82,78.67,78.69,57510.0,54.0046,54.0526,53.9497,53.9635,57510.0
2018-09-06 10:00:00,78.69,78.82,78.66,78.74,42719.0,53.9635,54.0526,53.9429,53.9977,42719.0
2018-09-06 10:05:00,78.73,78.8,78.71,78.73,52867.0,53.9909,54.0389,53.9772,53.9909,52867.0
2018-09-06 10:10:00,78.72,78.76,78.6,78.62,65535.0,53.984,54.0115,53.9017,53.9155,65535.0
2018-09-06 10:15:00,78.63,78.67,78.59,78.6,28747.0,53.9223,53.9497,53.8949,53.9017,28747.0
2018-09-06 10:20:00,78.6,78.62,78.47,78.56,66380.0,53.9017,53.9155,53.8126,53.8743,66380.0
2018-09-06 10:25:00,78.54,78.54,78.47,78.52,38321.0,53.8606,53.8606,53.8126,53.8469,38321.0
2018-09-06 10:30:00,78.5,78.64,78.5,78.63,28416.0,53.8332,53.9292,53.8332,53.9223,28416.0
2018-09-06 10:35:00,78.62,78.74,78.62,78.71,48263.0,53.9155,53.9977,53.9155,53.9772,48263.0
2018-09-06 10:40:00,78.73,78.76,78.65,78.76,31269.0,53.9909,54.0115,53.936,54.0115,31269.0
2018-09-06 10:45:00,78.76,78.78,78.66,78.78,41949.0,54.0115,54.0252,53.9429,54.0252,41949.0
2018-09-06 10:50:00,78.77,78.81,78.72,78.75,31932.0,54.0183,54.0457,53.984,54.0046,31932.0
2018-09-06 10:55:00,78.74,78.75,78.68,78.72,40561.0,53.9977,54.0046,53.9566,53.984,40561.0
2018-09-06 11:00:00,78.73,78.81,78.69,78.72,31782.0,53.9909,54.0457,53.9635,53.984,31782.0
2018-09-06 11:05:00,78.72,78.87,78.69,78.75,93080.0,53.984,54.0869,53.9635,54.0046,93080.0
2018-09-06 11:10:00,78.74,78.85,78.72,78.77,30486.0,53.9977,54.0732,53.984,54.0183,30486.0
2018-09-06 11:15:00,78.77,78.77,78.66,78.75,43436.0,54.0183,54.0183,53.9429,54.0046,43436.0
2018-09-06 11:20:00,78.74,78.83,78.72,78.76,43286.0,53.9977,54.0595,53.984,54.0115,43286.0
2018-09-06 11:25:00,78.76,78.83,78.68,78.69,42646.0,54.0115,54.0595,53.9566,53.9635,42646.0
2018-09-06 11:30:00,78.7,78.73,78.66,78.73,22420.0,53.9703,53.9909,53.9429,53.9909,22420.0
2018-09-06 11:35:00,78.73,78.76,78.67,78.71,25153.0,53.9909,54.0115,53.9497,53.9772,25153.0
2018-09-06 11:40:00,78.71,78.76,78.68,78.72,27070.0,53.9772,54.0115,53.9566,53.984,27070.0
2018-09-06 11:45:00,78.72,78.79,78.7,78.77,23272.0,53.984,54.032,53.9703,54.0183,23272.0
2018-09-06 11:50:00,78.77,78.82,78.75,78.81,33907.0,54.0183,54.0526,54.0046,54.0457,33907.0
2018-09-06 11:55:00,78.81,78.85,78.78,78.8,52114.0,54.0457,54.0732,54.0252,54.0389,52114.0
2018-09-06 12:00:00,78.79,78.79,78.62,78.62,35429.0,54.032,54.032,53.9155,53.9155,35429.0
2018-09-06 12:05:00,78.61,78.64,78.57,78.58,27043.0,53.9086,53.9292,53.8812,53.888,27043.0
2018-09-06 12:10:00,78.58,78.62,78.58,78.6,20537.0,53.888,53.9155,53.888,53.9017,20537.0
2018-09-06 12:15:00,78.6,78.62,78.55,78.58,18990.0,53.9017,53.9155,53.8674,53.888,18990.0
2018-09-06 12:20:00,78.59,78.59,78.52,78.53,25664.0,53.8949,53.8949,53.8469,53.8537,25664.0
2018-09-06 12:25:00,78.54,78.54,78.43,78.43,34184.0,53.8606,53.8606,53.7852,53.7852,34184.0
2018-09-06 12:30:00,78.44,78.52,78.43,78.52,23816.0,53.792,53.8469,53.7852,53.8469,23816.0
2018-09-06 12:35:00,78.53,78.54,78.49,78.49,23197.0,53.8537,53.8606,53.8263,53.8263,23197.0
2018-09-06 12:40:00,78.48,78.5,78.45,78.45,22107.0,53.8194,53.8332,53.7989,53.7989,22107.0
2018-09-06 12:45:00,78.46,78.47,78.37,78.39,22858.0,53.8057,53.8126,53.744,53.7577,22858.0
2018-09-06 12:50:00,78.4,78.42,78.33,78.34,23606.0,53.7646,53.7783,53.7166,53.7234,23606.0
2018-09-06 12:55:00,78.34,78.41,78.33,78.35,28694.0,53.7234,53.7714,53.7166,53.7303,28694.0
2018-09-06 13:00:00,78.35,78.37,78.29,78.31,24991.0,53.7303,53.744,53.6891,53.7029,24991.0
2018-09-06 13:05:00,78.31,78.34,78.26,78.28,24704.0,53.7029,53.7234,53.6686,53.6823,24704.0
2018-09-06 13:10:00,78.28,78.29,78.2,78.2,27325.0,53.6823,53.6891,53.6274,53.6274,27325.0
2018-09-06 13:15:00,78.2,78.27,78.2,78.25,30876.0,53.6274,53.6754,53.6274,53.6617,30876.0
2018-09-06 13:20:00,78.26,78.28,78.24,78.27,20161.0,53.6686,53.6823,53.6549,53.6754,20161.0
2018-09-06 13:25:00,78.28,78.28,78.25,78.28,36209.0,53.6823,53.6823,53.6617,53.6823,36209.0
2018-09-06 13:30:00,78.28,78.31,78.26,78.27,33000.0,53.6823,53.7029,53.6686,53.6754,33000.0
2018-09-06 13:35:00,78.27,78.29,78.22,78.28,33365.0,53.6754,53.6891,53.6411,53.6823,33365.0
2018-09-06 13:40:00,78.28,78.29,78.18,78.2,28157.0,53.6823,53.6891,53.6137,53.6274,28157.0
2018-09-06 13:45:00,78.21,78.23,78.19,78.21,17805.0,53.6343,53.648,53.6206,53.6343,17805.0
2018-09-06 13:50:00,78.2,78.24,78.19,78.2,20689.0,53.6274,53.6549,53.6206,53.6274,20689.0
2018-09-06 13:55:00,78.2,78.27,78.18,78.27,27999.0,53.6274,53.6754,53.6137,53.6754,27999.0
2018-09-06 14:00:00,78.27,78.29,78.22,78.25,28110.0,53.6754,53.6891,53.6411,53.6617,28110.0
2018-09-06 14:05:00,78.25,78.28,78.23,78.26,23783.0,53.6617,53.6823,53.648,53.6686,23783.0
2018-09-06 14:10:00,78.26,78.28,78.26,78.28,18212.0,53.6686,53.6823,53.6686,53.6823,18212.0
2018-09-06 14:15:00,78.28,78.28,78.21,78.23,20776.0,53.6823,53.6823,53.6343,53.648,20776.0
2018-09-06 14:20:00,78.23,78.28,78.21,78.23,31744.0,53.648,53.6823,53.6343,53.648,31744.0
2018-09-06 14:25:00,78.22,78.24,78.17,78.2,31150.0,53.6411,53.6549,53.6069,53.6274,31150.0
2018-09-06 14:30:00,78.2,78.24,78.2,78.22,30229.0,53.6274,53.6549,53.6274,53.6411,30229.0
2018-09-06 14:35:00,78.23,78.33,78.23,78.29,30654.0,53.648,53.7166,53.648,53.6891,30654.0
2018-09-06 14:40:00,78.28,78.33,78.28,78.32,28088.0,53.6823,53.7166,53.6823,53.7097,28088.0
2018-09-06 14:45:00,78.33,78.39,78.33,78.35,43075.0,53.7166,53.7577,53.7166,53.7303,43075.0
2018-09-06 14:50:00,78.34,78.47,78.34,78.44,65521.0,53.7234,53.8126,53.7234,53.792,65521.0
2018-09-06 14:55:00,78.43,78.44,78.37,78.37,25698.0,53.7852,53.792,53.744,53.744,25698.0
2018-09-06 15:00:00,78.38,78.43,78.35,78.43,26211.0,53.7509,53.7852,53.7303,53.7852,26211.0
2018-09-06 15:05:00,78.43,78.53,78.42,78.51,28295.0,53.7852,53.8537,53.7783,53.84,28295.0
2018-09-06 15:10:00,78.51,78.55,78.5,78.55,28801.0,53.84,53.8674,53.8332,53.8674,28801.0
2018-09-06 15:15:00,78.55,78.61,78.53,78.6,83827.0,53.8674,53.9086,53.8537,53.9017,83827.0
2018-09-06 15:20:00,78.6,78.68,78.54,78.55,36940.0,53.9017,53.9566,53.8606,53.8674,36940.0
2018-09-06 15:25:00,78.55,78.62,78.53,78.59,78019.0,53.8674,53.9155,53.8537,53.8949,78019.0
2018-09-06 15:30:00,78.6,78.62,78.51,78.52,61293.0,53.9017,53.9155,53.84,53.8469,61293.0
2018-09-06 15:35:00,78.52,78.64,78.51,78.62,73528.0,53.8469,53.9292,53.84,53.9155,73528.0
2018-09-06 15:40:00,78.62,78.62,78.54,78.6,74503.0,53.9155,53.9155,53.8606,53.9017,74503.0
2018-09-06 15:45:00,78.59,78.63,78.56,78.58,69826.0,53.8949,53.9223,53.8743,53.888,69826.0
2018-09-06 15:50:00,78.58,78.63,78.56,78.6,117795.0,53.888,53.9223,53.8743,53.9017,117795.0
2018-09-06 15:55:00,78.6,78.65,78.55,78.6,151993.0,53.9017,53.936,53.8674,53.9017,151993.0
2018-09-07 09:30:00,78.46,78.79,78.3,78.62,96563.0,53.8057,54.032,53.696,53.9155,96563.0
2018-09-07 09:35:00,78.59,78.61,78.39,78.5,48867.0,53.8949,53.9086,53.7577,53.8332,48867.0
2018-09-07 09:40:00,78.49,78.59,78.4,78.55,45579.0,53.8263,53.8949,53.7646,53.8674,45579.0
2018-09-07 09:45:00,78.56,78.59,78.28,78.31,35671.0,53.8743,53.8949,53.6823,53.7029,35671.0
2018-09-07 09:50:00,78.31,78.33,78.15,78.18,56508.0,53.7029,53.7166,53.5931,53.6137,56508.0
2018-09-07 09:55:00,78.18,78.27,78.15,78.16,30574.0,53.6137,53.6754,53.5931,53.6,30574.0
2018-09-07 10:00:00,78.16,78.4,78.12,78.21,71146.0,53.6,53.7646,53.5726,53.6343,71146.0
2018-09-07 10:05:00,78.22,78.53,78.22,78.51,36717.0,53.6411,53.8537,53.6411,53.84,36717.0
2018-09-07 10:10:00,78.52,78.62,78.48,78.6,39018.0,53.8469,53.9155,53.8194,53.9017,39018.0
2018-09-07 10:15:00,78.61,78.64,78.53,78.55,26704.0,53.9086,53.9292,53.8537,53.8674,26704.0
2018-09-07 10:20:00,78.55,78.67,78.53,78.67,27132.0,53.8674,53.9497,53.8537,53.9497,27132.0
2018-09-07 10:25:00,78.69,78.7,78.58,78.59,41142.0,53.9635,53.9703,53.888,53.8949,41142.0
2018-09-07 10:30:00,78.61,78.67,78.58,78.66,34341.0,53.9086,53.9497,53.888,53.9429,34341.0
2018-09-07 10:35:00,78.66,78.73,78.66,78.66,29480.0,53.9429,53.9909,53.9429,53.9429,29480.0
2018-09-07 10:40:00,78.66,78.67,78.62,78.63,36598.0,53.9429,53.9497,53.9155,53.9223,36598.0
2018-09-07 10:45:00,78.63,78.73,78.6,78.71,41499.0,53.9223,53.9909,53.9017,53.9772,41499.0
2018-09-07 10:50:00,78.72,78.86,78.72,78.82,119439.0,53.984,54.08,53.984,54.0526,119439.0
2018-09-07 10:55:00,78.81,78.82,78.71,78.71,23737.0,54.0457,54.0526,53.9772,53.9772,23737.0
2018-09-07 11:00:00,78.71,78.71,78.6,78.61,18498.0,53.9772,53.9772,53.9017,53.9086,18498.0
2018-09-07 11:05:00,78.61,78.63,78.58,78.6,34687.0,53.9086,53.9223,53.888,53.9017,34687.0
2018-09-07 11:10:00,78.62,78.62,78.48,78.49,25197.0,53.9155,53.9155,53.8194,53.8263,25197.0
2018-09-07 11:15:00,78.48,78.52,78.43,78.51,34943.0,53.8194,53.8469,53.7852,53.84,34943.0
2018-09-07 11:20:00,78.52,78.52,78.44,78.49,21662.0,53.8469,53.8469,53.792,53.8263,21662.0
2018-09-07 11:25:00,78.5,78.65,78.48,78.65,56375.0,53.8332,53.936,53.8194,53.936,56375.0
2018-09-07 11:30:00,78.64,78.65,78.58,78.63,231121.0,53.9292,53.936,53.888,53.9223,231121.0
2018-09-07 11:35:00,78.63,78.77,78.63,78.73,30878.0,53.9223,54.0183,53.9223,53.9909,30878.0
2018-09-07 11:40:00,78.74,78.75,78.66,78.68,34066.0,53.9977,54.0046,53.9429,53.9566,34066.0
2018-09-07 11:45:00,78.68,78.68,78.59,78.64,19888.0,53.9566,53.9566,53.8949,53.9292,19888.0
2018-09-07 11:50:00,78.64,78.68,78.61,78.67,20555.0,53.9292,53.9566,53.9086,53.9497,20555.0
2018-09-07 11:55:00,78.65,78.65,78.59,78.6,11595.0,53.936,53.936,53.8949,53.9017,11595.0
2018-09-07 12:00:00,78.61,78.74,78.6,78.73,26175.0,53.9086,53.9977,53.9017,53.9909,26175.0
2018-09-07 12:05:00,78.73,78.8,78.53,78.57,51573.0,53.9909,54.0389,53.8537,53.8812,51573.0
2018-09-07 12:10:00,78.59,78.7,78.53,78.66,34931.0,53.8949,53.9703,53.8537,53.9429,34931.0
2018-09-07 12:15:00,78.66,78.72,78.62,78.62,27014.0,53.9429,53.984,53.9155,53.9155,27014.0
2018-09-07 12:20:00,78.61,78.66,78.58,78.58,17496.0,53.9086,53.9429,53.888,53.888,17496.0
2018-09-07 12:25:00,78.58,78.63,78.54,78.62,16391.0,53.888,53.9223,53.8606,53.9155,16391.0
2018-09-07 12:30:00,78.61,78.69,78.61,78.61,15218.0,53.9086,53.9635,53.9086,53.9086,15218.0
2018-09-07 12:35:00,78.61,78.7,78.6,78.7,21084.0,53.9086,53.9703,53.9017,53.9703,21084.0
2018-09-07 12:40:00,78.7,78.72,78.64,78.71,20686.0,53.9703,53.984,53.9292,53.9772,20686.0
2018-09-07 12:45:00,78.71,78.75,78.7,78.7,23104.0,53.9772,54.0046,53.9703,53.9703,23104.0
2018-09-07 12:50:00,78.7,78.7,78.65,78.68,25402.0,53.9703,53.9703,53.936,53.9566,25402.0
2018-09-07 12:55:00,78.67,78.69,78.64,78.67,15756.0,53.9497,53.9635,53.9292,53.9497,15756.0
2018-09-07 13:00:00,78.67,78.8,78.67,78.79,19636.0,53.9497,54.0389,53.9497,54.032,19636.0
2018-09-07 13:05:00,78.78,78.83,78.74,78.76,20562.0,54.0252,54.0595,53.9977,54.0115,20562.0
2018-09-07 13:10:00,78.77,78.8,78.74,78.8,18755.0,54.0183,54.0389,53.9977,54.0389,18755.0
2018-09-07 13:15:00,78.8,78.89,78.8,78.85,23850.0,54.0389,54.1006,54.0389,54.0732,23850.0
2018-09-07 13:20:00,78.86,78.88,78.84,78.86,35088.0,54.08,54.0938,54.0663,54.08,35088.0
2018-09-07 13:25:00,78.85,78.85,78.81,78.85,14273.0,54.0732,54.0732,54.0457,54.0732,14273.0
2018-09-07 13:30:00,78.85,78.87,78.81,78.83,26551.0,54.0732,54.0869,54.0457,54.0595,26551.0
2018-09-07 13:35:00,78.82,78.82,78.76,78.76,23511.0,54.0526,54.0526,54.0115,54.0115,23511.0
2018-09-07 13:40:00,78.77,78.77,78.73,78.76,32219.0,54.0183,54.0183,53.9909,54.0115,32219.0
2018-09-07 13:45:00,78.76,78.77,78.71,78.71,20931.0,54.0115,54.0183,53.9772,53.9772,20931.0
2018-09-07 13:50:00,78.71,78.73,78.69,78.72,23578.0,53.9772,53.9909,53.9635,53.984,23578.0
2018-09-07 13:55:00,78.72,78.74,78.69,78.74,16324.0,53.984,53.9977,53.9635,53.9977,16324.0
2018-09-07 14:00:00,78.74,78.78,78.71,78.71,26459.0,53.9977,54.0252,53.9772,53.9772,26459.0
2018-09-07 14:05:00,78.71,78.74,78.69,78.73,17381.0,53.9772,53.9977,53.9635,53.9909,17381.0
2018-09-07 14:10:00,78.74,78.8,78.74,78.78,25486.0,53.9977,54.0389,53.9977,54.0252,25486.0
2018-09-07 14:15:00,78.77,78.79,78.74,78.78,16432.0,54.0183,54.032,53.9977,54.0252,16432.0
2018-09-07 14:20:00,78.78,78.78,78.75,78.77,17283.0,54.0252,54.0252,54.0046,54.0183,17283.0
2018-09-07 14:25:00,78.78,78.83,78.76,78.83,21754.0,54.0252,54.0595,54.0115,54.0595,21754.0
2018-09-07 14:30:00,78.83,78.89,78.82,78.87,36454.0,54.0595,54.1006,54.0526,54.0869,36454.0
2018-09-07 14:35:00,78.86,78.87,78.77,78.78,35495.0,54.08,54.0869,54.0183,54.0252,35495.0
2018-09-07 14:40:00,78.78,78.79,78.66,78.67,49451.0,54.0252,54.032,53.9429,53.9497,49451.0
2018-09-07 14:45:00,78.66,78.69,78.61,78.64,38066.0,53.9429,53.9635,53.9086,53.9292,38066.0
2018-09-07 14:50:00,78.64,78.65,78.6,78.63,30839.0,53.9292,53.936,53.9017,53.9223,30839.0
2018-09-07 14:55:00,78.64,78.7,78.63,78.67,37557.0,53.9292,53.9703,53.9223,53.9497,37557.0
2018-09-07 15:00:00,78.67,78.68,78.6,78.61,38626.0,53.9497,53.9566,53.9017,53.9086,38626.0
2018-09-07 15:05:00,78.6,78.61,78.57,78.58,31395.0,53.9017,53.9086,53.8812,53.888,31395.0
2018-09-07 15:10:00,78.57,78.64,78.57,78.63,32095.0,53.8812,53.9292,53.8812,53.9223,32095.0
2018-09-07 15:15:00,78.63,78.63,78.53,78.54,20445.0,53.9223,53.9223,53.8537,53.8606,20445.0
2018-09-07 15:20:00,78.55,78.56,78.46,78.51,37063.0,53.8674,53.8743,53.8057,53.84,37063.0
2018-09-07 15:25:00,78.52,78.55,78.49,78.54,32870.0,53.8469,53.8674,53.8263,53.8606,32870.0
2018-09-07 15:30:00,78.55,78.55,78.43,78.5,75064.0,53.8674,53.8674,53.7852,53.8332,75064.0
2018-09-07 15:35:00,78.5,78.54,78.46,78.48,55461.0,53.8332,53.8606,53.8057,53.8194,55461.0
2018-09-07 15:40:00,78.48,78.54,78.46,78.5,72383.0,53.8194,53.8606,53.8057,53.8332,72383.0
2018-09-07 15:45:00,78.5,78.55,78.49,78.55,86375.0,53.8332,53.8674,53.8263,53.8674,86375.0
2018-09-07 15:50:00,78.54,78.66,78.53,78.66,119230.0,53.8606,53.9429,53.8537,53.9429,119230.0
2018-09-07 15:55:00,78.66,78.72,78.55,78.61,378990.0,53.9429,53.984,53.8674,53.9086,378990.0
2018-09-10 09:30:00,79.06,79.25,78.84,79.09,115198.0,54.2172,54.3475,54.0663,54.2378,115198.0
2018-09-10 09:35:00,79.06,79.57,79.01,79.51,44887.0,54.2172,54.5669,54.1829,54.5258,44887.0
2018-09-10 09:40:00,79.52,79.74,79.52,79.74,50173.0,54.5326,54.6835,54.5326,54.6835,50173.0
2018-09-10 09:45:00,79.72,79.84,79.7,79.76,62199.0,54.6698,54.7521,54.6561,54.6972,62199.0
2018-09-10 09:50:00,79.74,79.8,79.56,79.57,47199.0,54.6835,54.7247,54.5601,54.5669,47199.0
2018-09-10 09:55:00,79.56,79.6,79.31,79.31,62353.0,54.5601,54.5875,54.3886,54.3886,62353.0
2018-09-10 10:00:00,79.33,79.37,79.15,79.29,71212.0,54.4024,54.4298,54.2789,54.3749,71212.0
2018-09-10 10:05:00,79.29,79.33,79.22,79.29,28315.0,54.3749,54.4024,54.3269,54.3749,28315.0
2018-09-10 10:10:00,79.32,79.43,79.32,79.41,45403.0,54.3955,54.4709,54.3955,54.4572,45403.0
2018-09-10 10:15:00,79.42,79.47,79.28,79.33,36351.0,54.4641,54.4984,54.3681,54.4024,36351.0
2018-09-10 10:20:00,79.32,79.36,79.22,79.36,90050.0,54.3955,54.4229,54.3269,54.4229,90050.0
2018-09-10 10:25:00,79.36,79.39,79.27,79.28,20811.0,54.4229,54.4435,54.3612,54.3681,20811.0
2018-09-10 10:30:00,79.28,79.3,79.24,79.27,59972.0,54.3681,54.3818,54.3406,54.3612,59972.0
2018-09-10 10:35:00,79.26,79.27,79.03,79.05,38921.0,54.3543,54.3612,54.1966,54.2103,38921.0
2018-09-10 10:40:00,79.05,79.08,78.95,78.96,43432.0,54.2103,54.2309,54.1418,54.1486,43432.0
2018-09-10 10:45:00,78.97,79.02,78.88,78.88,30498.0,54.1555,54.1898,54.0938,54.0938,30498.0
2018-09-10 10:50:00,78.89,78.94,78.86,78.92,32092.0,54.1006,54.1349,54.08,54.1212,32092.0
2018-09-10 10:55:00,78.92,78.99,78.89,78.9,18117.0,54.1212,54.1692,54.1006,54.1075,18117.0
2018-09-10 11:00:00,78.91,79.04,78.89,78.92,28083.0,54.1143,54.2035,54.1006,54.1212,28083.0
2018-09-10 11:05:00,78.92,78.93,78.85,78.89,20875.0,54.1212,54.128,54.0732,54.1006,20875.0
2018-09-10 11:10:00,78.88,78.9,78.8,78.86,26463.0,54.0938,54.1075,54.0389,54.08,26463.0
2018-09-10 11:15:00,78.86,78.88,78.79,78.87,16590.0,54.08,54.0938,54.032,54.0869,16590.0
2018-09-10 11:20:00,78.87,78.89,78.84,78.87,21266.0,54.0869,54.1006,54.0663,54.0869,21266.0
2018-09-10 11:25:00,78.87,78.93,78.87,78.88,18339.0,54.0869,54.128,54.0869,54.0938,18339.0
2018-09-10 11:30:00,78.89,78.89,78.81,78.83,25783.0,54.1006,54.1006,54.0457,54.0595,25783.0
2018-09-10 11:35:00,78.83,78.83,78.71,78.72,28416.0,54.0595,54.0595,53.9772,53.984,28416.0
2018-09-10 11:40:00,78.73,78.73,78.62,78.63,29750.0,53.9909,53.9909,53.9155,53.9223,29750.0
2018-09-10 11:45:00,78.63,78.67,78.6,78.66,27167.0,53.9223,53.9497,53.9017,53.9429,27167.0
2018-09-10 11:50:00,78.67,78.77,78.66,78.76,22487.0,53.9497,54.0183,53.9429,54.0115,22487.0
2018-09-10 11:55:00,78.76,78.76,78.71,78.73,17592.0,54.0115,54.0115,53.9772,53.9909,17592.0
2018-09-10 12:00:00,78.73,78.86,78.72,78.86,22753.0,53.9909,54.08,53.984,54.08,22753.0
2018-09-10 12:05:00,78.86,78.89,78.83,78.83,27964.0,54.08,54.1006,54.0595,54.0595,27964.0
2018-09-10 12:10:00,78.81,78.81,78.75,78.77,15273.0,54.0457,54.0457,54.0046,54.0183,15273.0
2018-09-10 12:15:00,78.77,78.81,78.77,78.78,13851.0,54.0183,54.0457,54.0183,54.0252,13851.0
2018-09-10 12:20:00,78.79,78.79,78.64,78.64,32807.0,54.032,54.032,53.9292,53.9292,32807.0
2018-09-10 12:25:00,78.64,78.72,78.6,78.71,22983.0,53.9292,53.984,53.9017,53.9772,22983.0
2018-09-10 12:30:00,78.71,78.71,78.64,78.67,14814.0,53.9772,53.9772,53.9292,53.9497,14814.0
2018-09-10 12:35:00,78.67,78.69,78.62,78.62,20718.0,53.9497,53.9635,53.9155,53.9155,20718.0
2018-09-10 12:40:00,78.62,78.62,78.54,78.58,26633.0,53.9155,53.9155,53.8606,53.888,26633.0
2018-09-10 12:45:00,78.58,78.67,78.58,78.61,20533.0,53.888,53.9497,53.888,53.9086,20533.0
2018-09-10 12:50:00,78.61,78.63,78.6,78.62,30189.0,53.9086,53.9223,53.9017,53.9155,30189.0
2018-09-10 12:55:00,78.62,78.63,78.58,78.59,14786.0,53.9155,53.9223,53.888,53.8949,14786.0
2018-09-10 13:00:00,78.58,78.59,78.55,78.56,19047.0,53.888,53.8949,53.8674,53.8743,19047.0
2018-09-10 13:05:00,78.56,78.57,78.53,78.53,14164.0,53.8743,53.8812,53.8537,53.8537,14164.0
2018-09-10 13:10:00,78.54,78.55,78.52,78.53,45854.0,53.8606,53.8674,53.8469,53.8537,45854.0
2018-09-10 13:15:00,78.54,78.58,78.51,78.58,25025.0,53.8606,53.888,53.84,53.888,25025.0
2018-09-10 13:20:00,78.59,78.62,78.56,78.6,23471.0,53.8949,53.9155,53.8743,53.9017,23471.0
2018-09-10 13:25:00,78.61,78.62,78.57,78.58,13764.0,53.9086,53.9155,53.8812,53.888,13764.0
2018-09-10 13:30:00,78.59,78.66,78.58,78.65,33432.0,53.8949,53.9429,53.888,53.936,33432.0
2018-09-10 13:35:00,78.66,78.66,78.62,78.64,20810.0,53.9429,53.9429,53.9155,53.9292,20810.0
2018-09-10 13:40:00,78.64,78.64,78.58,78.59,13274.0,53.9292,53.9292,53.888,53.8949,13274.0
2018-09-10 13:45:00,78.59,78.61,78.59,78.61,19744.0,53.8949,53.9086,53.8949,53.9086,19744.0
2018-09-10 13:50:00,78.61,78.63,78.61,78.62,17852.0,53.9086,53.9223,53.9086,53.9155,17852.0
2018-09-10 13:55:00,78.62,78.75,78.6,78.74,34512.0,53.9155,54.0046,53.9017,53.9977,34512.0
2018-09-10 14:00:00,78.73,78.73,78.69,78.73,25924.0,53.9909,53.9909,53.9635,53.9909,25924.0
2018-09-10 14:05:00,78.73,78.77,78.7,78.71,33042.0,53.9909,54.0183,53.9703,53.9772,33042.0
2018-09-10 14:10:00,78.71,78.84,78.7,78.84,17858.0,53.9772,54.0663,53.9703,54.0663,17858.0
2018-09-10 14:15:00,78.85,78.86,78.79,78.79,17818.0,54.0732,54.08,54.032,54.032,17818.0
2018-09-10 14:20:00,78.79,78.8,78.73,78.75,16857.0,54.032,54.0389,53.9909,54.0046,16857.0
2018-09-10 14:25:00,78.75,78.78,78.71,78.72,23294.0,54.0046,54.0252,53.9772,53.984,23294.0
2018-09-10 14:30:00,78.74,78.77,78.72,78.75,29299.0,53.9977,54.0183,53.984,54.0046,29299.0
2018-09-10 14:35:00,78.75,78.78,78.69,78.78,47856.0,54.0046,54.0252,53.9635,54.0252,47856.0
2018-09-10 14:40:00,78.77,78.84,78.74,78.83,39447.0,54.0183,54.0663,53.9977,54.0595,39447.0
2018-09-10 14:45:00,78.83,78.86,78.81,78.81,25529.0,54.0595,54.08,54.0457,54.0457,25529.0
2018-09-10 14:50:00,78.82,78.84,78.78,78.78,14311.0,54.0526,54.0663,54.0252,54.0252,14311.0
2018-09-10 14:55:00,78.79,78.82,78.76,78.82,21464.0,54.032,54.0526,54.0115,54.0526,21464.0
2018-09-10 15:00:00,78.82,78.83,78.77,78.82,36771.0,54.0526,54.0595,54.0183,54.0526,36771.0
2018-09-10 15:05:00,78.82,78.83,78.79,78.81,12114.0,54.0526,54.0595,54.032,54.0457,12114.0
2018-09-10 15:10:00,78.81,78.81,78.77,78.77,25023.0,54.0457,54.0457,54.0183,54.0183,25023.0
2018-09-10 15:15:00,78.77,78.78,78.66,78.66,89526.0,54.0183,54.0252,53.9429,53.9429,89526.0
2018-09-10 15:20:00,78.66,78.72,78.65,78.7,30153.0,53.9429,53.984,53.936,53.9703,30153.0
2018-09-10 15:25:00,78.71,78.72,78.66,78.67,24420.0,53.9772,53.984,53.9429,53.9497,24420.0
2018-09-10 15:30:00,78.67,78.67,78.58,78.59,49157.0,53.9497,53.9497,53.888,53.8949,49157.0
2018-09-10 15:35:00,78.59,78.6,78.47,78.5,63314.0,53.8949,53.9017,53.8126,53.8332,63314.0
2018-09-10 15:40:00,78.5,78.55,78.47,78.49,52175.0,53.8332,53.8674,53.8126,53.8263,52175.0
2018-09-10 15:45:00,78.49,78.5,78.45,78.46,92322.0,53.8263,53.8332,53.7989,53.8057,92322.0
2018-09-10 15:50:00,78.45,78.46,78.38,78.41,118560.0,53.7989,53.8057,53.7509,53.7714,118560.0
2018-09-10 15:55:00,78.41,78.42,78.33,78.38,293170.0,53.7714,53.7783,53.7166,53.7509,293170.0
2018-09-11 09:30:00,78.14,78.42,78.12,78.32,85488.0,53.5863,53.7783,53.5726,53.7097,85488.0
2018-09-11 09:35:00,78.22,78.23,77.78,77.87,47604.0,53.6411,53.648,53.3394,53.4011,47604.0
2018-09-11 09:40:00,77.87,77.95,77.78,77.85,20151.0,53.4011,53.456,53.3394,53.3874,20151.0
2018-09-11 09:45:00,77.87,77.88,77.62,77.63,52730.0,53.4011,53.408,53.2297,53.2365,52730.0
2018-09-11 09:50:00,77.65,77.66,77.4,77.51,83646.0,53.2503,53.2571,53.0788,53.1542,83646.0
2018-09-11 09:55:00,77.52,77.73,77.48,77.7,61541.0,53.1611,53.3051,53.1337,53.2845,61541.0
2018-09-11 10:00:00,77.7,77.72,77.53,77.54,29770.0,53.2845,53.2983,53.168,53.1748,29770.0
2018-09-11 10:05:00,77.54,77.57,77.31,77.34,73506.0,53.1748,53.1954,53.0171,53.0377,73506.0
2018-09-11 10:10:00,77.36,77.41,77.17,77.36,79350.0,53.0514,53.0857,52.9211,53.0514,79350.0
2018-09-11 10:15:00,77.35,77.37,77.2,77.24,64866.0,53.0445,53.0582,52.9417,52.9691,64866.0
2018-09-11 10:20:00,77.23,77.32,77.19,77.29,71511.0,52.9622,53.0239,52.9348,53.0034,71511.0
2018-09-11 10:25:00,77.28,77.47,77.27,77.45,44307.0,52.9965,53.1268,52.9897,53.1131,44307.0
2018-09-11 10:30:00,77.44,77.53,77.38,77.38,33819.0,53.1062,53.168,53.0651,53.0651,33819.0
2018-09-11 10:35:00,77.38,77.38,77.31,77.33,22297.0,53.0651,53.0651,53.0171,53.0308,22297.0
2018-09-11 10:40:00,77.33,77.33,77.21,77.31,45395.0,53.0308,53.0308,52.9485,53.0171,45395.0
2018-09-11 10:45:00,77.32,77.39,77.25,77.37,26555.0,53.0239,53.072,52.9759,53.0582,26555.0
2018-09-11 10:50:00,77.38,77.4,77.31,77.37,21642.0,53.0651,53.0788,53.0171,53.0582,21642.0
2018-09-11 10:55:00,77.36,77.36,77.24,77.34,41668.0,53.0514,53.0514,52.9691,53.0377,41668.0
2018-09-11 11:00:00,77.34,77.4,77.25,77.27,32805.0,53.0377,53.0788,52.9759,52.9897,32805.0
2018-09-11 11:05:00,77.28,77.3,77.24,77.29,47552.0,52.9965,53.0102,52.9691,53.0034,47552.0
2018-09-11 11:10:00,77.3,77.32,77.19,77.23,32071.0,53.0102,53.0239,52.9348,52.9622,32071.0
2018-09-11 11:15:00,77.23,77.4,77.22,77.34,37445.0,52.9622,53.0788,52.9554,53.0377,37445.0
2018-09-11 11:20:00,77.34,77.47,77.32,77.44,38360.0,53.0377,53.1268,53.0239,53.1062,38360.0
2018-09-11 11:25:00,77.44,77.46,77.32,77.42,25019.0,53.1062,53.12,53.0239,53.0925,25019.0
2018-09-11 11:30:00,77.42,77.52,77.42,77.44,39340.0,53.0925,53.1611,53.0925,53.1062,39340.0
2018-09-11 11:35:00,77.44,77.48,77.41,77.43,22103.0,53.1062,53.1337,53.0857,53.0994,22103.0
2018-09-11 11:40:00,77.44,77.47,77.42,77.45,24480.0,53.1062,53.1268,53.0925,53.1131,24480.0
2018-09-11 11:45:00,77.46,77.52,77.44,77.46,28818.0,53.12,53.1611,53.1062,53.12,28818.0
2018-09-11 11:50:00,77.46,77.56,77.45,77.55,29633.0,53.12,53.1885,53.1131,53.1817,29633.0
2018-09-11 11:55:00,77.54,77.54,77.45,77.49,31143.0,53.1748,53.1748,53.1131,53.1405,31143.0
2018-09-11 12:00:00,77.49,77.5,77.42,77.42,41410.0,53.1405,53.1474,53.0925,53.0925,41410.0
2018-09-11 12:05:00,77.42,77.52,77.41,77.51,26691.0,53.0925,53.1611,53.0857,53.1542,26691.0
2018-09-11 12:10:00,77.51,77.57,77.48,77.57,23826.0,53.1542,53.1954,53.1337,53.1954,23826.0
2018-09-11 12:15:00,77.56,77.59,77.53,77.53,31165.0,53.1885,53.2091,53.168,53.168,31165.0
2018-09-11 12:20:00,77.53,77.55,77.43,77.45,57883.0,53.168,53.1817,53.0994,53.1131,57883.0
2018-09-11 12:25:00,77.44,77.47,77.38,77.39,49331.0,53.1062,53.1268,53.0651,53.072,49331.0
2018-09-11 12:30:00,77.38,77.39,77.32,77.38,26745.0,53.0651,53.072,53.0239,53.0651,26745.0
2018-09-11 12:35:00,77.38,77.49,77.38,77.47,33770.0,53.0651,53.1405,53.0651,53.1268,33770.0
2018-09-11 12:40:00,77.47,77.5,77.45,77.46,25033.0,53.1268,53.1474,53.1131,53.12,25033.0
2018-09-11 12:45:00,77.46,77.56,77.46,77.51,16883.0,53.12,53.1885,53.12,53.1542,16883.0
2018-09-11 12:50:00,77.51,77.52,77.47,77.5,22421.0,53.1542,53.1611,53.1268,53.1474,22421.0
2018-09-11 12:55:00,77.51,77.52,77.48,77.48,25247.0,53.1542,53.1611,53.1337,53.1337,25247.0
2018-09-11 13:00:00,77.48,77.5,77.46,77.49,23818.0,53.1337,53.1474,53.12,53.1405,23818.0
2018-09-11 13:05:00,77.49,77.51,77.48,77.51,23269.0,53.1405,53.1542,53.1337,53.1542,23269.0
2018-09-11 13:10:00,77.5,77.58,77.49,77.56,17175.0,53.1474,53.2022,53.1405,53.1885,17175.0
2018-09-11 13:15:00,77.56,77.67,77.55,77.64,24387.0,53.1885,53.264,53.1817,53.2434,24387.0
2018-09-11 13:20:00,77.64,77.68,77.61,77.65,22468.0,53.2434,53.2708,53.2228,53.2503,22468.0
2018-09-11 13:25:00,77.64,77.66,77.6,77.61,19759.0,53.2434,53.2571,53.216,53.2228,19759.0
2018-09-11 13:30:00,77.61,77.62,77.58,77.61,18974.0,53.2228,53.2297,53.2022,53.2228,18974.0
2018-09-11 13:35:00,77.62,77.69,77.61,77.63,23988.0,53.2297,53.2777,53.2228,53.2365,23988.0
2018-09-11 13:40:00,77.63,77.71,77.63,77.69,16192.0,53.2365,53.2914,53.2365,53.2777,16192.0
2018-09-11 13:45:00,77.69,77.69,77.66,77.67,61071.0,53.2777,53.2777,53.2571,53.264,61071.0
2018-09-11 13:50:00,77.67,77.74,77.67,77.73,16540.0,53.264,53.312,53.264,53.3051,16540.0
2018-09-11 13:55:00,77.73,77.76,77.7,77.74,21225.0,53.3051,53.3257,53.2845,53.312,21225.0
2018-09-11 14:00:00,77.74,77.81,77.71,77.8,19592.0,53.312,53.36,53.2914,53.3531,19592.0
2018-09-11 14:05:00,77.81,77.83,77.79,77.8,16406.0,53.36,53.3737,53.3463,53.3531,16406.0
2018-09-11 14:10:00,77.8,77.8,77.74,77.76,17665.0,53.3531,53.3531,53.312,53.3257,17665.0
2018-09-11 14:15:00,77.75,77.8,77.73,77.78,16084.0,53.3188,53.3531,53.3051,53.3394,16084.0
2018-09-11 14:20:00,77.79,77.84,77.76,77.79,18538.0,53.3463,53.3805,53.3257,53.3463,18538.0
2018-09-11 14:25:00,77.79,77.82,77.76,77.77,22195.0,53.3463,53.3668,53.3257,53.3325,22195.0
2018-09-11 14:30:00,77.76,77.86,77.76,77.82,28425.0,53.3257,53.3943,53.3257,53.3668,28425.0
2018-09-11 14:35:00,77.83,77.84,77.79,77.81,35584.0,53.3737,53.3805,53.3463,53.36,35584.0
2018-09-11 14:40:00,77.81,77.86,77.78,77.81,23411.0,53.36,53.3943,53.3394,53.36,23411.0
2018-09-11 14:45:00,77.81,77.86,77.8,77.82,27241.0,53.36,53.3943,53.3531,53.3668,27241.0
2018-09-11 14:50:00,77.81,77.99,77.8,77.99,61747.0,53.36,53.4834,53.3531,53.4834,61747.0
2018-09-11 14:55:00,77.98,77.99,77.95,77.95,26290.0,53.4766,53.4834,53.456,53.456,26290.0
2018-09-11 15:00:00,77.96,77.96,77.9,77.93,25228.0,53.4628,53.4628,53.4217,53.4423,25228.0
2018-09-11 15:05:00,77.93,77.99,77.92,77.98,17389.0,53.4423,53.4834,53.4354,53.4766,17389.0
2018-09-11 15:10:00,77.97,78.0,77.91,77.91,26561.0,53.4697,53.4903,53.4286,53.4286,26561.0
2018-09-11 15:15:00,77.9,77.92,77.85,77.89,23852.0,53.4217,53.4354,53.3874,53.4148,23852.0
2018-09-11 15:20:00,77.89,77.91,77.85,77.87,22051.0,53.4148,53.4286,53.3874,53.4011,22051.0
2018-09-11 15:25:00,77.87,77.87,77.79,77.79,40157.0,53.4011,53.4011,53.3463,53.3463,40157.0
2018-09-11 15:30:00,77.8,77.8,77.73,77.74,53856.0,53.3531,53.3531,53.3051,53.312,53856.0
2018-09-11 15:35:00,77.73,77.74,77.63,77.64,61085.0,53.3051,53.312,53.2365,53.2434,61085.0
2018-09-11 15:40:00,77.63,77.64,77.61,77.62,45334.0,53.2365,53.2434,53.2228,53.2297,45334.0
2018-09-11 15:45:00,77.62,77.62,77.42,77.45,169685.0,53.2297,53.2297,53.0925,53.1131,169685.0
2018-09-11 15:50:00,77.45,77.53,77.43,77.5,71959.0,53.1131,53.168,53.0994,53.1474,71959.0
2018-09-11 15:55:00,77.5,77.57,77.43,77.45,364754.0,53.1474,53.1954,53.0994,53.1131,364754.0
2018-09-12 09:30:00,77.76,78.32,77.35,78.3,170297.0,53.3257,53.7097,53.0445,53.696,170297.0
2018-09-12 09:35:00,78.29,79.45,78.23,79.39,281666.0,53.6891,54.4846,53.648,54.4435,281666.0
2018-09-12 09:40:00,79.44,79.68,79.2,79.33,210542.0,54.4778,54.6424,54.3132,54.4024,210542.0
2018-09-12 09:45:00,79.38,79.86,79.37,79.41,190691.0,54.4366,54.7658,54.4298,54.4572,190691.0
2018-09-12 09:50:00,79.4,79.75,79.23,79.69,186132.0,54.4504,54.6904,54.3338,54.6492,186132.0
2018-09-12 09:55:00,79.64,80.26,79.53,79.94,241001.0,54.6149,55.0401,54.5395,54.8207,241001.0
2018-09-12 10:00:00,79.91,80.4,79.81,80.4,97628.0,54.8001,55.1361,54.7315,55.1361,97628.0
2018-09-12 10:05:00,80.4,80.52,80.19,80.47,125177.0,55.1361,55.2184,54.9921,55.1841,125177.0
2018-09-12 10:10:00,80.46,80.97,80.45,80.94,284180.0,55.1773,55.527,55.1704,55.5064,284180.0
2018-09-12 10:15:00,80.97,80.97,80.65,80.76,166970.0,55.527,55.527,55.3076,55.383,166970.0
2018-09-12 10:20:00,80.76,80.95,80.76,80.91,174152.0,55.383,55.5133,55.383,55.4859,174152.0
2018-09-12 10:25:00,80.92,81.19,80.91,81.19,127537.0,55.4927,55.6779,55.4859,55.6779,127537.0
2018-09-12 10:30:00,81.2,81.55,81.19,81.55,313333.0,55.6847,55.9248,55.6779,55.9248,313333.0
2018-09-12 10:35:00,81.55,81.57,81.28,81.28,205241.0,55.9248,55.9385,55.7396,55.7396,205241.0
2018-09-12 10:40:00,81.28,81.3,80.68,80.77,242897.0,55.7396,55.7533,55.3281,55.3899,242897.0
2018-09-12 10:45:00,80.79,80.96,80.72,80.94,61461.0,55.4036,55.5202,55.3556,55.5064,61461.0
2018-09-12 10:50:00,80.95,81.0,80.66,80.7,230971.0,55.5133,55.5476,55.3144,55.3419,230971.0
2018-09-12 10:55:00,80.71,80.95,80.56,80.67,89397.0,55.3487,55.5133,55.2459,55.3213,89397.0
2018-09-12 11:00:00,80.66,80.67,80.38,80.43,102279.0,55.3144,55.3213,55.1224,55.1567,102279.0
2018-09-12 11:05:00,80.44,80.5,80.31,80.43,76041.0,55.1636,55.2047,55.0744,55.1567,76041.0
2018-09-12 11:10:00,80.42,80.59,80.35,80.44,142914.0,55.1498,55.2664,55.1018,55.1636,142914.0
2018-09-12 11:15:00,80.45,80.46,80.26,80.34,59740.0,55.1704,55.1773,55.0401,55.095,59740.0
2018-09-12 11:20:00,80.36,80.54,80.32,80.47,138570.0,55.1087,55.2321,55.0813,55.1841,138570.0
2018-09-12 11:25:00,80.47,80.54,80.33,80.51,53347.0,55.1841,55.2321,55.0881,55.2116,53347.0
2018-09-12 11:30:00,80.51,80.75,80.4,80.49,120448.0,55.2116,55.3761,55.1361,55.1978,120448.0
2018-09-12 11:35:00,80.46,80.84,80.46,80.83,43322.0,55.1773,55.4379,55.1773,55.431,43322.0
2018-09-12 11:40:00,80.83,80.85,80.51,80.66,96022.0,55.431,55.4447,55.2116,55.3144,96022.0
2018-09-12 11:45:00,80.67,80.87,80.61,80.81,47598.0,55.3213,55.4584,55.2801,55.4173,47598.0
2018-09-12 11:50:00,80.82,80.94,80.81,80.93,102310.0,55.4242,55.5064,55.4173,55.4996,102310.0
2018-09-12 11:55:00,80.93,80.97,80.91,80.94,42870.0,55.4996,55.527,55.4859,55.5064,42870.0
2018-09-12 12:00:00,80.93,80.94,80.84,80.93,44766.0,55.4996,55.5064,55.4379,55.4996,44766.0
2018-09-12 12:05:00,80.92,80.97,80.88,80.94,40167.0,55.4927,55.527,55.4653,55.5064,40167.0
2018-09-12 12:10:00,80.94,80.96,80.74,80.76,34433.0,55.5064,55.5202,55.3693,55.383,34433.0
2018-09-12 12:15:00,80.76,80.9,80.74,80.89,55179.0,55.383,55.479,55.3693,55.4722,55179.0
2018-09-12 12:20:00,80.88,80.89,80.6,80.77,69415.0,55.4653,55.4722,55.2733,55.3899,69415.0
2018-09-12 12:25:00,80.77,80.84,80.76,80.81,87808.0,55.3899,55.4379,55.383,55.4173,87808.0
2018-09-12 12:30:00,80.81,80.81,80.69,80.7,42395.0,55.4173,55.4173,55.335,55.3419,42395.0
2018-09-12 12:35:00,80.7,80.76,80.51,80.6,66694.0,55.3419,55.383,55.2116,55.2733,66694.0
2018-09-12 12:40:00,80.61,80.61,80.49,80.56,102521.0,55.2801,55.2801,55.1978,55.2459,102521.0
2018-09-12 12:45:00,80.57,80.6,80.46,80.47,37874.0,55.2527,55.2733,55.1773,55.1841,37874.0
2018-09-12 12:50:00,80.47,80.51,80.41,80.45,35380.0,55.1841,55.2116,55.143,55.1704,35380.0
2018-09-12 12:55:00,80.45,80.55,80.44,80.55,37156.0,55.1704,55.239,55.1636,55.239,37156.0
2018-09-12 13:00:00,80.56,80.56,80.43,80.44,37238.0,55.2459,55.2459,55.1567,55.1636,37238.0
2018-09-12 13:05:00,80.43,80.43,80.28,80.31,38639.0,55.1567,55.1567,55.0538,55.0744,38639.0
2018-09-12 13:10:00,80.3,80.3,80.23,80.3,36127.0,55.0676,55.0676,55.0195,55.0676,36127.0
2018-09-12 13:15:00,80.29,80.4,80.27,80.39,27030.0,55.0607,55.1361,55.047,55.1293,27030.0
2018-09-12 13:20:00,80.4,80.44,80.35,80.4,23674.0,55.1361,55.1636,55.1018,55.1361,23674.0
2018-09-12 13:25:00,80.41,80.41,80.25,80.35,32477.0,55.143,55.143,55.0333,55.1018,32477.0
2018-09-12 13:30:00,80.34,80.45,80.32,80.43,48773.0,55.095,55.1704,55.0813,55.1567,48773.0
2018-09-12 13:35:00,80.43,80.48,80.38,80.46,28737.0,55.1567,55.191,55.1224,55.1773,28737.0
2018-09-12 13:40:00,80.46,80.49,80.41,80.44,19635.0,55.1773,55.1978,55.143,55.1636,19635.0
2018-09-12 13:45:00,80.43,80.45,80.41,80.41,15744.0,55.1567,55.1704,55.143,55.143,15744.0
2018-09-12 13:50:00,80.42,80.42,80.34,80.36,26299.0,55.1498,55.1498,55.095,55.1087,26299.0
2018-09-12 13:55:00,80.37,80.38,80.26,80.3,44181.0,55.1156,55.1224,55.0401,55.0676,44181.0
2018-09-12 14:00:00,80.3,80.3,80.03,80.04,45631.0,55.0676,55.0676,54.8824,54.8892,45631.0
2018-09-12 14:05:00,80.04,80.08,79.97,80.08,87234.0,54.8892,54.9167,54.8412,54.9167,87234.0
2018-09-12 14:10:00,80.07,80.14,80.01,80.09,52863.0,54.9098,54.9578,54.8687,54.9235,52863.0
2018-09-12 14:15:00,80.1,80.23,80.1,80.19,73689.0,54.9304,55.0195,54.9304,54.9921,73689.0
2018-09-12 14:20:00,80.2,80.2,80.09,80.12,36729.0,54.999,54.999,54.9235,54.9441,36729.0
2018-09-12 14:25:00,80.12,80.14,80.02,80.06,35487.0,54.9441,54.9578,54.8755,54.903,35487.0
2018-09-12 14:30:00,80.06,80.07,79.96,80.03,67030.0,54.903,54.9098,54.8344,54.8824,67030.0
2018-09-12 14:35:00,80.03,80.04,79.93,79.96,39208.0,54.8824,54.8892,54.8138,54.8344,39208.0
2018-09-12 14:40:00,79.97,79.98,79.87,79.92,36439.0,54.8412,54.8481,54.7727,54.807,36439.0
2018-09-12 14:45:00,79.92,79.98,79.9,79.91,47830.0,54.807,54.8481,54.7932,54.8001,47830.0
2018-09-12 14:50:00,79.92,80.04,79.91,80.01,49241.0,54.807,54.8892,54.8001,54.8687,49241.0
2018-09-12 14:55:00,80.01,80.03,79.96,79.97,44699.0,54.8687,54.8824,54.8344,54.8412,44699.0
2018-09-12 15:00:00,79.97,79.99,79.85,79.98,90712.0,54.8412,54.855,54.759,54.8481,90712.0
2018-09-12 15:05:00,79.97,80.03,79.97,79.99,66908.0,54.8412,54.8824,54.8412,54.855,66908.0
2018-09-12 15:10:00,80.0,80.05,79.95,80.0,44451.0,54.8618,54.8961,54.8275,54.8618,44451.0
2018-09-12 15:15:00,80.0,80.11,79.99,80.11,42274.0,54.8618,54.9373,54.855,54.9373,42274.0
2018-09-12 15:20:00,80.09,80.14,80.07,80.07,38310.0,54.9235,54.9578,54.9098,54.9098,38310.0
2018-09-12 15:25:00,80.06,80.2,80.05,80.18,78898.0,54.903,54.999,54.8961,54.9853,78898.0
2018-09-12 15:30:00,80.18,80.24,80.17,80.2,58155.0,54.9853,55.0264,54.9784,54.999,58155.0
2018-09-12 15:35:00,80.21,80.38,80.2,80.37,81384.0,55.0058,55.1224,54.999,55.1156,81384.0
2018-09-12 15:40:00,80.38,80.4,80.29,80.31,89847.0,55.1224,55.1361,55.0607,55.0744,89847.0
2018-09-12 15:45:00,80.3,80.31,80.12,80.16,92481.0,55.0676,55.0744,54.9441,54.9715,92481.0
2018-09-12 15:50:00,80.17,80.24,80.17,80.22,81351.0,54.9784,55.0264,54.9784,55.0127,81351.0
2018-09-12 15:55:00,80.21,80.21,80.02,80.05,341387.0,55.0058,55.0058,54.8755,54.8961,341387.0
2018-09-13 09:30:00,80.46,80.59,79.75,79.78,146538.0,55.1773,55.2664,54.6904,54.7109,146538.0
2018-09-13 09:35:00,79.79,79.83,79.17,79.33,59242.0,54.7178,54.7452,54.2926,54.4024,59242.0
2018-09-13 09:40:00,79.3,79.47,79.06,79.17,105037.0,54.3818,54.4984,54.2172,54.2926,105037.0
2018-09-13 09:45:00,79.15,79.47,79.08,79.16,87319.0,54.2789,54.4984,54.2309,54.2858,87319.0
2018-09-13 09:50:00,79.15,79.64,79.15,79.64,50926.0,54.2789,54.6149,54.2789,54.6149,50926.0
2018-09-13 09:55:00,79.6,79.74,79.43,79.43,54507.0,54.5875,54.6835,54.4709,54.4709,54507.0
2018-09-13 10:00:00,79.47,79.59,79.32,79.59,63936.0,54.4984,54.5807,54.3955,54.5807,63936.0
2018-09-13 10:05:00,79.59,79.79,79.59,79.69,73509.0,54.5807,54.7178,54.5807,54.6492,73509.0
2018-09-13 10:10:00,79.69,79.77,79.62,79.76,37278.0,54.6492,54.7041,54.6012,54.6972,37278.0
2018-09-13 10:15:00,79.75,79.77,79.6,79.65,93330.0,54.6904,54.7041,54.5875,54.6218,93330.0
2018-09-13 10:20:00,79.63,79.73,79.56,79.58,41385.0,54.6081,54.6767,54.5601,54.5738,41385.0
2018-09-13 10:25:00,79.56,79.65,79.47,79.65,34476.0,54.5601,54.6218,54.4984,54.6218,34476.0
2018-09-13 10:30:00,79.65,79.66,79.45,79.45,33741.0,54.6218,54.6287,54.4846,54.4846,33741.0
2018-09-13 10:35:00,79.43,79.62,79.43,79.62,22008.0,54.4709,54.6012,54.4709,54.6012,22008.0
2018-09-13 10:40:00,79.63,79.74,79.6,79.65,23113.0,54.6081,54.6835,54.5875,54.6218,23113.0
2018-09-13 10:45:00,79.65,79.82,79.65,79.81,25118.0,54.6218,54.7384,54.6218,54.7315,25118.0
2018-09-13 10:50:00,79.81,79.84,79.69,79.69,22230.0,54.7315,54.7521,54.6492,54.6492,22230.0
2018-09-13 10:55:00,79.69,79.71,79.63,79.64,24772.0,54.6492,54.6629,54.6081,54.6149,24772.0
2018-09-13 11:00:00,79.64,79.67,79.51,79.52,37642.0,54.6149,54.6355,54.5258,54.5326,37642.0
2018-09-13 11:05:00,79.53,79.64,79.45,79.61,26152.0,54.5395,54.6149,54.4846,54.5944,26152.0
2018-09-13 11:10:00,79.62,79.65,79.58,79.64,19526.0,54.6012,54.6218,54.5738,54.6149,19526.0
2018-09-13 11:15:00,79.64,79.77,79.61,79.77,19380.0,54.6149,54.7041,54.5944,54.7041,19380.0
2018-09-13 11:20:00,79.77,79.78,79.62,79.63,87609.0,54.7041,54.7109,54.6012,54.6081,87609.0
2018-09-13 11:25:00,79.63,79.68,79.52,79.53,28795.0,54.6081,54.6424,54.5326,54.5395,28795.0
2018-09-13 11:30:00,79.53,79.67,79.49,79.64,35626.0,54.5395,54.6355,54.5121,54.6149,35626.0
2018-09-13 11:35:00,79.64,79.64,79.55,79.56,19471.0,54.6149,54.6149,54.5532,54.5601,19471.0
2018-09-13 11:40:00,79.56,79.57,79.39,79.4,25296.0,54.5601,54.5669,54.4435,54.4504,25296.0
2018-09-13 11:45:00,79.41,79.45,79.34,79.41,26282.0,54.4572,54.4846,54.4092,54.4572,26282.0
2018-09-13 11:50:00,79.41,79.42,79.36,79.39,15280.0,54.4572,54.4641,54.4229,54.4435,15280.0
2018-09-13 11:55:00,79.39,79.42,79.33,79.39,38669.0,54.4435,54.4641,54.4024,54.4435,38669.0
2018-09-13 12:00:00,79.4,79.43,79.34,79.36,26374.0,54.4504,54.4709,54.4092,54.4229,26374.0
2018-09-13 12:05:00,79.36,79.43,79.28,79.42,30529.0,54.4229,54.4709,54.3681,54.4641,30529.0
2018-09-13 12:10:00,79.43,79.48,79.42,79.46,29628.0,54.4709,54.5052,54.4641,54.4915,29628.0
2018-09-13 12:15:00,79.46,79.47,79.37,79.38,22542.0,54.4915,54.4984,54.4298,54.4366,22542.0
2018-09-13 12:20:00,79.38,79.55,79.36,79.55,34846.0,54.4366,54.5532,54.4229,54.5532,34846.0
2018-09-13 12:25:00,79.55,79.55,79.44,79.53,27359.0,54.5532,54.5532,54.4778,54.5395,27359.0
2018-09-13 12:30:00,79.53,79.56,79.47,79.49,17739.0,54.5395,54.5601,54.4984,54.5121,17739.0
2018-09-13 12:35:00,79.5,79.62,79.5,79.56,35926.0,54.5189,54.6012,54.5189,54.5601,35926.0
2018-09-13 12:40:00,79.55,79.56,79.5,79.52,19715.0,54.5532,54.5601,54.5189,54.5326,19715.0
2018-09-13 12:45:00,79.52,79.52,79.46,79.47,33118.0,54.5326,54.5326,54.4915,54.4984,33118.0
2018-09-13 12:50:00,79.46,79.46,79.38,79.42,30120.0,54.4915,54.4915,54.4366,54.4641,30120.0
2018-09-13 12:55:00,79.42,79.6,79.42,79.6,18952.0,54.4641,54.5875,54.4641,54.5875,18952.0
2018-09-13 13:00:00,79.61,79.68,79.57,79.67,51708.0,54.5944,54.6424,54.5669,54.6355,51708.0
2018-09-13 13:05:00,79.67,79.67,79.57,79.59,19848.0,54.6355,54.6355,54.5669,54.5807,19848.0
2018-09-13 13:10:00,79.59,79.62,79.53,79.54,13547.0,54.5807,54.6012,54.5395,54.5464,13547.0
2018-09-13 13:15:00,79.54,79.54,79.48,79.52,24780.0,54.5464,54.5464,54.5052,54.5326,24780.0
2018-09-13 13:20:00,79.51,79.61,79.48,79.61,18299.0,54.5258,54.5944,54.5052,54.5944,18299.0
2018-09-13 13:25:00,79.61,79.62,79.53,79.54,11799.0,54.5944,54.6012,54.5395,54.5464,11799.0
2018-09-13 13:30:00,79.54,79.59,79.52,79.59,20400.0,54.5464,54.5807,54.5326,54.5807,20400.0
2018-09-13 13:35:00,79.59,79.65,79.56,79.58,26782.0,54.5807,54.6218,54.5601,54.5738,26782.0
2018-09-13 13:40:00,79.58,79.66,79.58,79.59,35145.0,54.5738,54.6287,54.5738,54.5807,35145.0
2018-09-13 13:45:00,79.59,79.68,79.58,79.66,24683.0,54.5807,54.6424,54.5738,54.6287,24683.0
2018-09-13 13:50:00,79.65,79.65,79.59,79.6,16658.0,54.6218,54.6218,54.5807,54.5875,16658.0
2018-09-13 13:55:00,79.59,79.62,79.55,79.55,30202.0,54.5807,54.6012,54.5532,54.5532,30202.0
2018-09-13 14:00:00,79.55,79.62,79.55,79.61,21445.0,54.5532,54.6012,54.5532,54.5944,21445.0
2018-09-13 14:05:00,79.59,79.66,79.59,79.63,26442.0,54.5807,54.6287,54.5807,54.6081,26442.0
2018-09-13 14:10:00,79.64,79.68,79.59,79.59,22709.0,54.6149,54.6424,54.5807,54.5807,22709.0
2018-09-13 14:15:00,79.59,79.64,79.57,79.62,26003.0,54.5807,54.6149,54.5669,54.6012,26003.0
2018-09-13 14:20:00,79.61,79.65,79.59,79.61,24424.0,54.5944,54.6218,54.5807,54.5944,24424.0
2018-09-13 14:25:00,79.61,79.67,79.54,79.55,27115.0,54.5944,54.6355,54.5464,54.5532,27115.0
2018-09-13 14:30:00,79.55,79.63,79.55,79.63,36526.0,54.5532,54.6081,54.5532,54.6081,36526.0
2018-09-13 14:35:00,79.63,79.64,79.57,79.58,25299.0,54.6081,54.6149,54.5669,54.5738,25299.0
2018-09-13 14:40:00,79.59,79.64,79.59,79.6,53758.0,54.5807,54.6149,54.5807,54.5875,53758.0
2018-09-13 14:45:00,79.61,79.61,79.55,79.57,14791.0,54.5944,54.5944,54.5532,54.5669,14791.0
2018-09-13 14:50:00,79.55,79.57,79.51,79.56,16983.0,54.5532,54.5669,54.5258,54.5601,16983.0
2018-09-13 14:55:00,79.57,79.62,79.51,79.53,50165.0,54.5669,54.6012,54.5258,54.5395,50165.0
2018-09-13 15:00:00,79.54,79.59,79.52,79.57,30463.0,54.5464,54.5807,54.5326,54.5669,30463.0
2018-09-13 15:05:00,79.56,79.59,79.54,79.55,35315.0,54.5601,54.5807,54.5464,54.5532,35315.0
2018-09-13 15:10:00,79.56,79.61,79.56,79.59,24343.0,54.5601,54.5944,54.5601,54.5807,24343.0
2018-09-13 15:15:00,79.59,79.65,79.56,79.64,28406.0,54.5807,54.6218,54.5601,54.6149,28406.0
2018-09-13 15:20:00,79.63,79.7,79.62,79.67,26476.0,54.6081,54.6561,54.6012,54.6355,26476.0
2018-09-13 15:25:00,79.68,79.72,79.67,79.68,41194.0,54.6424,54.6698,54.6355,54.6424,41194.0
2018-09-13 15:30:00,79.68,79.75,79.65,79.73,31983.0,54.6424,54.6904,54.6218,54.6767,31983.0
2018-09-13 15:35:00,79.74,79.76,79.68,79.69,42417.0,54.6835,54.6972,54.6424,54.6492,42417.0
2018-09-13 15:40:00,79.69,79.73,79.66,79.73,38879.0,54.6492,54.6767,54.6287,54.6767,38879.0
2018-09-13 15:45:00,79.73,79.79,79.71,79.71,74890.0,54.6767,54.7178,54.6629,54.6629,74890.0
2018-09-13 15:50:00,79.72,79.77,79.71,79.73,78057.0,54.6698,54.7041,54.6629,54.6767,78057.0
2018-09-13 15:55:00,79.74,79.81,79.71,79.79,254412.0,54.6835,54.7315,54.6629,54.7178,254412.0
2018-09-14 09:30:00,79.95,80.0,79.38,79.45,84754.0,54.8275,54.8618,54.4366,54.4846,84754.0
2018-09-14 09:35:00,79.43,79.45,79.01,79.17,58720.0,54.4709,54.4846,54.1829,54.2926,58720.0
2018-09-14 09:40:00,79.16,79.2,79.04,79.07,32369.0,54.2858,54.3132,54.2035,54.224,32369.0
2018-09-14 09:45:00,79.09,79.13,78.85,78.89,65026.0,54.2378,54.2652,54.0732,54.1006,65026.0
2018-09-14 09:50:00,78.89,79.07,78.83,79.07,34422.0,54.1006,54.224,54.0595,54.224,34422.0
2018-09-14 09:55:00,79.1,79.11,78.92,78.94,46947.0,54.2446,54.2515,54.1212,54.1349,46947.0
2018-09-14 10:00:00,78.93,78.96,78.62,78.82,70489.0,54.128,54.1486,53.9155,54.0526,70489.0
2018-09-14 10:05:00,78.84,78.89,78.71,78.74,30327.0,54.0663,54.1006,53.9772,53.9977,30327.0
2018-09-14 10:10:00,78.75,78.84,78.6,78.77,80754.0,54.0046,54.0663,53.9017,54.0183,80754.0
2018-09-14 10:15:00,78.78,78.82,78.61,78.69,42644.0,54.0252,54.0526,53.9086,53.9635,42644.0
2018-09-14 10:20:00,78.68,78.87,78.68,78.85,39256.0,53.9566,54.0869,53.9566,54.0732,39256.0
2018-09-14 10:25:00,78.85,78.91,78.79,78.8,28917.0,54.0732,54.1143,54.032,54.0389,28917.0
2018-09-14 10:30:00,78.8,79.0,78.76,78.96,60189.0,54.0389,54.176,54.0115,54.1486,60189.0
2018-09-14 10:35:00,78.99,79.0,78.76,78.86,64446.0,54.1692,54.176,54.0115,54.08,64446.0
2018-09-14 10:40:00,78.87,79.22,78.87,79.1,76013.0,54.0869,54.3269,54.0869,54.2446,76013.0
2018-09-14 10:45:00,79.1,79.24,79.05,79.2,108247.0,54.2446,54.3406,54.2103,54.3132,108247.0
2018-09-14 10:50:00,79.19,79.2,79.03,79.15,65999.0,54.3063,54.3132,54.1966,54.2789,65999.0
2018-09-14 10:55:00,79.15,79.23,79.11,79.11,58469.0,54.2789,54.3338,54.2515,54.2515,58469.0
2018-09-14 11:00:00,79.11,79.16,79.01,79.01,76252.0,54.2515,54.2858,54.1829,54.1829,76252.0
2018-09-14 11:05:00,79.03,79.18,79.02,79.15,22729.0,54.1966,54.2995,54.1898,54.2789,22729.0
2018-09-14 11:10:00,79.15,79.2,79.06,79.11,28128.0,54.2789,54.3132,54.2172,54.2515,28128.0
2018-09-14 11:15:00,79.12,79.12,78.95,78.98,35572.0,54.2583,54.2583,54.1418,54.1623,35572.0
2018-09-14 11:20:00,79.0,79.14,79.0,79.07,50296.0,54.176,54.2721,54.176,54.224,50296.0
2018-09-14 11:25:00,79.08,79.2,79.03,79.04,17328.0,54.2309,54.3132,54.1966,54.2035,17328.0
2018-09-14 11:30:00,79.03,79.11,79.0,79.06,21917.0,54.1966,54.2515,54.176,54.2172,21917.0
2018-09-14 11:35:00,79.03,79.18,79.01,79.17,20172.0,54.1966,54.2995,54.1829,54.2926,20172.0
2018-09-14 11:40:00,79.16,79.16,79.04,79.12,19548.0,54.2858,54.2858,54.2035,54.2583,19548.0
2018-09-14 11:45:00,79.13,79.26,79.13,79.16,20173.0,54.2652,54.3543,54.2652,54.2858,20173.0
2018-09-14 11:50:00,79.18,79.19,79.11,79.15,28521.0,54.2995,54.3063,54.2515,54.2789,28521.0
2018-09-14 11:55:00,79.16,79.2,79.13,79.17,24736.0,54.2858,54.3132,54.2652,54.2926,24736.0
2018-09-14 12:00:00,79.17,79.17,79.02,79.12,50396.0,54.2926,54.2926,54.1898,54.2583,50396.0
2018-09-14 12:05:00,79.12,79.16,79.07,79.12,14269.0,54.2583,54.2858,54.224,54.2583,14269.0
2018-09-14 12:10:00,79.1,79.15,79.03,79.09,14916.0,54.2446,54.2789,54.1966,54.2378,14916.0
2018-09-14 12:15:00,79.08,79.11,79.03,79.06,10928.0,54.2309,54.2515,54.1966,54.2172,10928.0
2018-09-14 12:20:00,79.07,79.15,79.02,79.15,21719.0,54.224,54.2789,54.1898,54.2789,21719.0
2018-09-14 12:25:00,79.13,79.21,79.12,79.2,13688.0,54.2652,54.3201,54.2583,54.3132,13688.0
2018-09-14 12:30:00,79.2,79.22,79.13,79.17,11853.0,54.3132,54.3269,54.2652,54.2926,11853.0
2018-09-14 12:35:00,79.16,79.2,79.14,79.18,15594.0,54.2858,54.3132,54.2721,54.2995,15594.0
2018-09-14 12:40:00,79.17,79.18,79.11,79.18,15559.0,54.2926,54.2995,54.2515,54.2995,15559.0
2018-09-14 12:45:00,79.18,79.18,79.13,79.17,7047.0,54.2995,54.2995,54.2652,54.2926,7047.0
2018-09-14 12:50:00,79.17,79.26,79.15,79.23,12256.0,54.2926,54.3543,54.2789,54.3338,12256.0
2018-09-14 12:55:00,79.23,79.28,79.18,79.27,18583.0,54.3338,54.3681,54.2995,54.3612,18583.0
2018-09-14 13:00:00,79.26,79.31,79.26,79.31,15476.0,54.3543,54.3886,54.3543,54.3886,15476.0
2018-09-14 13:05:00,79.31,79.36,79.29,79.31,17592.0,54.3886,54.4229,54.3749,54.3886,17592.0
2018-09-14 13:10:00,79.32,79.34,79.2,79.2,22614.0,54.3955,54.4092,54.3132,54.3132,22614.0
2018-09-14 13:15:00,79.2,79.28,79.18,79.27,16075.0,54.3132,54.3681,54.2995,54.3612,16075.0
2018-09-14 13:20:00,79.25,79.34,79.24,79.26,23854.0,54.3475,54.4092,54.3406,54.3543,23854.0
2018-09-14 13:25:00,79.26,79.3,79.24,79.24,8672.0,54.3543,54.3818,54.3406,54.3406,8672.0
2018-09-14 13:30:00,79.24,79.25,79.2,79.23,14966.0,54.3406,54.3475,54.3132,54.3338,14966.0
2018-09-14 13:35:00,79.24,79.26,79.17,79.2,9868.0,54.3406,54.3543,54.2926,54.3132,9868.0
2018-09-14 13:40:00,79.21,79.31,79.21,79.27,11149.0,54.3201,54.3886,54.3201,54.3612,11149.0
2018-09-14 13:45:00,79.27,79.3,79.26,79.28,12243.0,54.3612,54.3818,54.3543,54.3681,12243.0
2018-09-14 13:50:00,79.27,79.31,79.26,79.31,10496.0,54.3612,54.3886,54.3543,54.3886,10496.0
2018-09-14 13:55:00,79.31,79.32,79.27,79.3,16618.0,54.3886,54.3955,54.3612,54.3818,16618.0
2018-09-14 14:00:00,79.3,79.31,79.27,79.3,20711.0,54.3818,54.3886,54.3612,54.3818,20711.0
2018-09-14 14:05:00,79.31,79.31,79.18,79.19,21996.0,54.3886,54.3886,54.2995,54.3063,21996.0
2018-09-14 14:10:00,79.19,79.19,79.09,79.17,43764.0,54.3063,54.3063,54.2378,54.2926,43764.0
2018-09-14 14:15:00,79.16,79.21,79.11,79.11,21257.0,54.2858,54.3201,54.2515,54.2515,21257.0
2018-09-14 14:20:00,79.12,79.13,79.08,79.12,22521.0,54.2583,54.2652,54.2309,54.2583,22521.0
2018-09-14 14:25:00,79.12,79.13,79.02,79.09,43947.0,54.2583,54.2652,54.1898,54.2378,43947.0
2018-09-14 14:30:00,79.09,79.12,79.04,79.1,30548.0,54.2378,54.2583,54.2035,54.2446,30548.0
2018-09-14 14:35:00,79.1,79.17,79.06,79.16,17877.0,54.2446,54.2926,54.2172,54.2858,17877.0
2018-09-14 14:40:00,79.17,79.22,79.15,79.2,16904.0,54.2926,54.3269,54.2789,54.3132,16904.0
2018-09-14 14:45:00,79.2,79.25,79.19,79.25,13589.0,54.3132,54.3475,54.3063,54.3475,13589.0
2018-09-14 14:50:00,79.25,79.31,79.23,79.29,19777.0,54.3475,54.3886,54.3338,54.3749,19777.0
2018-09-14 14:55:00,79.31,79.35,79.23,79.24,22096.0,54.3886,54.4161,54.3338,54.3406,22096.0
2018-09-14 15:00:00,79.23,79.27,79.18,79.2,32552.0,54.3338,54.3612,54.2995,54.3132,32552.0
2018-09-14 15:05:00,79.2,79.21,79.15,79.18,20977.0,54.3132,54.3201,54.2789,54.2995,20977.0
2018-09-14 15:10:00,79.2,79.21,79.14,79.15,13694.0,54.3132,54.3201,54.2721,54.2789,13694.0
2018-09-14 15:15:00,79.14,79.2,79.14,79.17,15330.0,54.2721,54.3132,54.2721,54.2926,15330.0
2018-09-14 15:20:00,79.17,79.2,79.15,79.19,18839.0,54.2926,54.3132,54.2789,54.3063,18839.0
2018-09-14 15:25:00,79.2,79.28,79.19,79.26,24645.0,54.3132,54.3681,54.3063,54.3543,24645.0
2018-09-14 15:30:00,79.26,79.26,79.16,79.22,27950.0,54.3543,54.3543,54.2858,54.3269,27950.0
2018-09-14 15:35:00,79.23,79.25,79.18,79.24,20216.0,54.3338,54.3475,54.2995,54.3406,20216.0
2018-09-14 15:40:00,79.25,79.26,79.19,79.24,30758.0,54.3475,54.3543,54.3063,54.3406,30758.0
2018-09-14 15:45:00,79.25,79.35,79.25,79.34,71542.0,54.3475,54.4161,54.3475,54.4092,71542.0
2018-09-14 15:50:00,79.34,79.34,79.31,79.34,27425.0,54.4092,54.4092,54.3886,54.4092,27425.0
2018-09-14 15:55:00,79.33,79.36,79.29,79.32,120043.0,54.4024,54.4229,54.3749,54.3955,120043.0
2018-09-17 09:30:00,79.54,79.63,79.11,79.28,89405.0,54.5464,54.6081,54.2515,54.3681,89405.0
2018-09-17 09:35:00,79.28,79.81,79.28,79.8,40694.0,54.3681,54.7315,54.3681,54.7247,40694.0
2018-09-17 09:40:00,79.84,80.0,79.77,79.82,37397.0,54.7521,54.8618,54.7041,54.7384,37397.0
2018-09-17 09:45:00,79.78,79.78,79.58,79.69,25947.0,54.7109,54.7109,54.5738,54.6492,25947.0
2018-09-17 09:50:00,79.68,79.8,79.6,79.79,26936.0,54.6424,54.7247,54.5875,54.7178,26936.0
2018-09-17 09:55:00,79.79,79.85,79.67,79.69,41157.0,54.7178,54.759,54.6355,54.6492,41157.0
2018-09-17 10:00:00,79.69,79.88,79.68,79.83,50227.0,54.6492,54.7795,54.6424,54.7452,50227.0
2018-09-17 10:05:00,79.86,80.03,79.81,79.96,69608.0,54.7658,54.8824,54.7315,54.8344,69608.0
2018-09-17 10:10:00,79.95,80.02,79.84,80.0,102474.0,54.8275,54.8755,54.7521,54.8618,102474.0
2018-09-17 10:15:00,80.01,80.08,79.92,79.93,35126.0,54.8687,54.9167,54.807,54.8138,35126.0
2018-09-17 10:20:00,79.92,80.05,79.92,79.97,21263.0,54.807,54.8961,54.807,54.8412,21263.0
2018-09-17 10:25:00,79.97,79.98,79.84,79.85,61761.0,54.8412,54.8481,54.7521,54.759,61761.0
2018-09-17 10:30:00,79.86,79.91,79.81,79.9,46683.0,54.7658,54.8001,54.7315,54.7932,46683.0
2018-09-17 10:35:00,79.87,79.94,79.8,79.9,34377.0,54.7727,54.8207,54.7247,54.7932,34377.0
2018-09-17 10:40:00,79.91,80.04,79.88,80.03,54164.0,54.8001,54.8892,54.7795,54.8824,54164.0
2018-09-17 10:45:00,80.05,80.07,79.96,79.96,24822.0,54.8961,54.9098,54.8344,54.8344,24822.0
2018-09-17 10:50:00,79.98,79.99,79.78,79.84,47313.0,54.8481,54.855,54.7109,54.7521,47313.0
2018-09-17 10:55:00,79.84,80.0,79.82,80.0,15039.0,54.7521,54.8618,54.7384,54.8618,15039.0
2018-09-17 11:00:00,80.0,80.02,79.9,79.97,27534.0,54.8618,54.8755,54.7932,54.8412,27534.0
2018-09-17 11:05:00,79.96,80.04,79.93,79.97,31328.0,54.8344,54.8892,54.8138,54.8412,31328.0
2018-09-17 11:10:00,79.98,79.99,79.9,79.91,38073.0,54.8481,54.855,54.7932,54.8001,38073.0
2018-09-17 11:15:00,79.91,80.02,79.85,80.01,32438.0,54.8001,54.8755,54.759,54.8687,32438.0
2018-09-17 11:20:00,80.0,80.0,79.91,79.94,42688.0,54.8618,54.8618,54.8001,54.8207,42688.0
2018-09-17 11:25:00,79.95,80.0,79.91,79.99,17081.0,54.8275,54.8618,54.8001,54.855,17081.0
2018-09-17 11:30:00,79.98,79.99,79.9,79.98,37158.0,54.8481,54.855,54.7932,54.8481,37158.0
2018-09-17 11:35:00,80.0,80.04,79.96,80.01,20223.0,54.8618,54.8892,54.8344,54.8687,20223.0
2018-09-17 11:40:00,80.02,80.05,79.98,79.99,12693.0,54.8755,54.8961,54.8481,54.855,12693.0
2018-09-17 11:45:00,80.0,80.08,79.98,80.05,23182.0,54.8618,54.9167,54.8481,54.8961,23182.0
2018-09-17 11:50:00,80.05,80.09,80.02,80.06,20161.0,54.8961,54.9235,54.8755,54.903,20161.0
2018-09-17 11:55:00,80.05,80.07,79.99,79.99,16447.0,54.8961,54.9098,54.855,54.855,16447.0
2018-09-17 12:00:00,79.99,80.01,79.92,79.94,21428.0,54.855,54.8687,54.807,54.8207,21428.0
2018-09-17 12:05:00,79.95,80.07,79.93,80.03,21334.0,54.8275,54.9098,54.8138,54.8824,21334.0
2018-09-17 12:10:00,80.03,80.1,80.02,80.06,15388.0,54.8824,54.9304,54.8755,54.903,15388.0
2018-09-17 12:15:00,80.06,80.07,80.0,80.0,24107.0,54.903,54.9098,54.8618,54.8618,24107.0
2018-09-17 12:20:00,80.01,80.11,80.0,80.08,24825.0,54.8687,54.9373,54.8618,54.9167,24825.0
2018-09-17 12:25:00,80.1,80.16,80.08,80.12,22501.0,54.9304,54.9715,54.9167,54.9441,22501.0
2018-09-17 12:30:00,80.17,80.21,80.12,80.13,37660.0,54.9784,55.0058,54.9441,54.951,37660.0
2018-09-17 12:35:00,80.13,80.13,80.08,80.11,14461.0,54.951,54.951,54.9167,54.9373,14461.0
2018-09-17 12:40:00,80.12,80.18,80.11,80.13,24311.0,54.9441,54.9853,54.9373,54.951,24311.0
2018-09-17 12:45:00,80.15,80.15,80.03,80.04,23739.0,54.9647,54.9647,54.8824,54.8892,23739.0
2018-09-17 12:50:00,80.03,80.05,79.95,79.95,36144.0,54.8824,54.8961,54.8275,54.8275,36144.0
2018-09-17 12:55:00,79.97,80.09,79.95,80.09,32385.0,54.8412,54.9235,54.8275,54.9235,32385.0
2018-09-17 13:00:00,80.09,80.12,80.05,80.1,20557.0,54.9235,54.9441,54.8961,54.9304,20557.0
2018-09-17 13:05:00,80.1,80.17,80.09,80.16,15533.0,54.9304,54.9784,54.9235,54.9715,15533.0
2018-09-17 13:10:00,80.15,80.21,80.14,80.17,50712.0,54.9647,55.0058,54.9578,54.9784,50712.0
2018-09-17 13:15:00,80.16,80.18,80.15,80.16,41444.0,54.9715,54.9853,54.9647,54.9715,41444.0
2018-09-17 13:20:00,80.16,80.24,80.14,80.22,24162.0,54.9715,55.0264,54.9578,55.0127,24162.0
2018-09-17 13:25:00,80.22,80.3,80.21,80.29,23981.0,55.0127,55.0676,55.0058,55.0607,23981.0
2018-09-17 13:30:00,80.29,80.39,80.25,80.27,82726.0,55.0607,55.1293,55.0333,55.047,82726.0
2018-09-17 13:35:00,80.29,80.48,80.28,80.44,143622.0,55.0607,55.191,55.0538,55.1636,143622.0
2018-09-17 13:40:00,80.44,80.45,80.35,80.43,27992.0,55.1636,55.1704,55.1018,55.1567,27992.0
2018-09-17 13:45:00,80.43,80.46,80.37,80.43,21046.0,55.1567,55.1773,55.1156,55.1567,21046.0
2018-09-17 13:50:00,80.43,80.44,80.35,80.36,24164.0,55.1567,55.1636,55.1018,55.1087,24164.0
2018-09-17 13:55:00,80.37,80.44,80.34,80.44,28838.0,55.1156,55.1636,55.095,55.1636,28838.0
2018-09-17 14:00:00,80.44,80.49,80.37,80.37,25259.0,55.1636,55.1978,55.1156,55.1156,25259.0
2018-09-17 14:05:00,80.37,80.38,80.24,80.25,59339.0,55.1156,55.1224,55.0264,55.0333,59339.0
2018-09-17 14:10:00,80.24,80.35,80.24,80.31,52472.0,55.0264,55.1018,55.0264,55.0744,52472.0
2018-09-17 14:15:00,80.3,80.41,80.3,80.4,23426.0,55.0676,55.143,55.0676,55.1361,23426.0
2018-09-17 14:20:00,80.4,80.42,80.36,80.37,42473.0,55.1361,55.1498,55.1087,55.1156,42473.0
2018-09-17 14:25:00,80.37,80.45,80.37,80.43,19378.0,55.1156,55.1704,55.1156,55.1567,19378.0
2018-09-17 14:30:00,80.43,80.43,80.38,80.4,15519.0,55.1567,55.1567,55.1224,55.1361,15519.0
2018-09-17 14:35:00,80.41,80.41,80.33,80.34,19754.0,55.143,55.143,55.0881,55.095,19754.0
2018-09-17 14:40:00,80.33,80.34,80.26,80.28,20097.0,55.0881,55.095,55.0401,55.0538,20097.0
2018-09-17 14:45:00,80.28,80.31,80.25,80.31,15456.0,55.0538,55.0744,55.0333,55.0744,15456.0
2018-09-17 14:50:00,80.3,80.32,80.28,80.29,23552.0,55.0676,55.0813,55.0538,55.0607,23552.0
2018-09-17 14:55:00,80.29,80.31,80.24,80.28,32988.0,55.0607,55.0744,55.0264,55.0538,32988.0
2018-09-17 15:00:00,80.28,80.34,80.22,80.23,55865.0,55.0538,55.095,55.0127,55.0195,55865.0
2018-09-17 15:05:00,80.23,80.28,80.19,80.23,40433.0,55.0195,55.0538,54.9921,55.0195,40433.0
2018-09-17 15:10:00,80.22,80.26,80.2,80.21,22484.0,55.0127,55.0401,54.999,55.0058,22484.0
2018-09-17 15:15:00,80.22,80.29,80.17,80.23,38695.0,55.0127,55.0607,54.9784,55.0195,38695.0
2018-09-17 15:20:00,80.23,80.31,80.18,80.29,50529.0,55.0195,55.0744,54.9853,55.0607,50529.0
2018-09-17 15:25:00,80.29,80.36,80.28,80.32,47995.0,55.0607,55.1087,55.0538,55.0813,47995.0
2018-09-17 15:30:00,80.33,80.42,80.32,80.37,50990.0,55.0881,55.1498,55.0813,55.1156,50990.0
2018-09-17 15:35:00,80.37,80.37,80.26,80.29,48175.0,55.1156,55.1156,55.0401,55.0607,48175.0
2018-09-17 15:40:00,80.28,80.3,80.23,80.26,59274.0,55.0538,55.0676,55.0195,55.0401,59274.0
2018-09-17 15:45:00,80.25,80.34,80.24,80.3,91497.0,55.0333,55.095,55.0264,55.0676,91497.0
2018-09-17 15:50:00,80.29,80.34,80.27,80.27,68147.0,55.0607,55.095,55.047,55.047,68147.0
2018-09-17 15:55:00,80.28,80.35,80.24,80.31,201354.0,55.0538,55.1018,55.0264,55.0744,201354.0
2018-09-18 09:30:00,80.5,80.79,80.44,80.45,124408.0,55.2047,55.4036,55.1636,55.1704,124408.0
2018-09-18 09:35:00,80.44,80.69,80.4,80.61,56977.0,55.1636,55.335,55.1361,55.2801,56977.0
2018-09-18 09:40:00,80.66,80.95,80.52,80.59,68699.0,55.3144,55.5133,55.2184,55.2664,68699.0
2018-09-18 09:45:00,80.6,80.64,80.05,80.05,52673.0,55.2733,55.3007,54.8961,54.8961,52673.0
2018-09-18 09:50:00,80.09,80.23,80.03,80.18,31674.0,54.9235,55.0195,54.8824,54.9853,31674.0
2018-09-18 09:55:00,80.19,80.27,79.97,80.06,23566.0,54.9921,55.047,54.8412,54.903,23566.0
2018-09-18 10:00:00,80.07,80.12,79.64,79.75,41325.0,54.9098,54.9441,54.6149,54.6904,41325.0
2018-09-18 10:05:00,79.74,79.77,79.66,79.7,28818.0,54.6835,54.7041,54.6287,54.6561,28818.0
2018-09-18 10:10:00,79.7,79.76,79.58,79.74,46305.0,54.6561,54.6972,54.5738,54.6835,46305.0
2018-09-18 10:15:00,79.74,79.97,79.67,79.92,44616.0,54.6835,54.8412,54.6355,54.807,44616.0
2018-09-18 10:20:00,79.92,80.04,79.91,80.0,71491.0,54.807,54.8892,54.8001,54.8618,71491.0
2018-09-18 10:25:00,80.0,80.23,80.0,80.21,33729.0,54.8618,55.0195,54.8618,55.0058,33729.0
2018-09-18 10:30:00,80.19,80.24,80.06,80.16,38682.0,54.9921,55.0264,54.903,54.9715,38682.0
2018-09-18 10:35:00,80.15,80.2,80.01,80.05,27767.0,54.9647,54.999,54.8687,54.8961,27767.0
2018-09-18 10:40:00,80.04,80.17,80.03,80.07,36603.0,54.8892,54.9784,54.8824,54.9098,36603.0
2018-09-18 10:45:00,80.06,80.07,79.96,80.02,28179.0,54.903,54.9098,54.8344,54.8755,28179.0
2018-09-18 10:50:00,80.03,80.26,80.02,80.25,45572.0,54.8824,55.0401,54.8755,55.0333,45572.0
2018-09-18 10:55:00,80.23,80.4,80.17,80.31,36036.0,55.0195,55.1361,54.9784,55.0744,36036.0
2018-09-18 11:00:00,80.3,80.35,80.12,80.12,27257.0,55.0676,55.1018,54.9441,54.9441,27257.0
2018-09-18 11:05:00,80.11,80.28,80.09,80.27,24748.0,54.9373,55.0538,54.9235,55.047,24748.0
2018-09-18 11:10:00,80.26,80.34,80.23,80.33,29308.0,55.0401,55.095,55.0195,55.0881,29308.0
2018-09-18 11:15:00,80.34,80.44,80.3,80.42,46269.0,55.095,55.1636,55.0676,55.1498,46269.0
2018-09-18 11:20:00,80.42,80.42,80.23,80.25,29320.0,55.1498,55.1498,55.0195,55.0333,29320.0
2018-09-18 11:25:00,80.25,80.25,80.15,80.23,23867.0,55.0333,55.0333,54.9647,55.0195,23867.0
2018-09-18 11:30:00,80.23,80.23,80.1,80.11,17688.0,55.0195,55.0195,54.9304,54.9373,17688.0
2018-09-18 11:35:00,80.1,80.17,80.09,80.15,33894.0,54.9304,54.9784,54.9235,54.9647,33894.0
2018-09-18 11:40:00,80.15,80.18,80.14,80.15,53763.0,54.9647,54.9853,54.9578,54.9647,53763.0
2018-09-18 11:45:00,80.15,80.26,80.07,80.24,72307.0,54.9647,55.0401,54.9098,55.0264,72307.0
2018-09-18 11:50:00,80.24,80.27,80.19,80.2,23869.0,55.0264,55.047,54.9921,54.999,23869.0
2018-09-18 11:55:00,80.2,80.22,80.18,80.21,16543.0,54.999,55.0127,54.9853,55.0058,16543.0
2018-09-18 12:00:00,80.2,80.26,80.18,80.18,21396.0,54.999,55.0401,54.9853,54.9853,21396.0
2018-09-18 12:05:00,80.18,80.2,80.13,80.17,15307.0,54.9853,54.999,54.951,54.9784,15307.0
2018-09-18 12:10:00,80.17,80.21,80.13,80.19,14672.0,54.9784,55.0058,54.951,54.9921,14672.0
2018-09-18 12:15:00,80.2,80.29,80.19,80.26,16203.0,54.999,55.0607,54.9921,55.0401,16203.0
2018-09-18 12:20:00,80.25,80.25,80.16,80.24,9936.0,55.0333,55.0333,54.9715,55.0264,9936.0
2018-09-18 12:25:00,80.23,80.27,80.22,80.27,11520.0,55.0195,55.047,55.0127,55.047,11520.0
2018-09-18 12:30:00,80.28,80.3,80.24,80.27,28214.0,55.0538,55.0676,55.0264,55.047,28214.0
2018-09-18 12:35:00,80.27,80.3,80.21,80.22,9639.0,55.047,55.0676,55.0058,55.0127,9639.0
2018-09-18 12:40:00,80.21,80.22,80.15,80.17,13628.0,55.0058,55.0127,54.9647,54.9784,13628.0
2018-09-18 12:45:00,80.17,80.23,80.16,80.2,12054.0,54.9784,55.0195,54.9715,54.999,12054.0
2018-09-18 12:50:00,80.2,80.26,80.19,80.24,8584.0,54.999,55.0401,54.9921,55.0264,8584.0
2018-09-18 12:55:00,80.22,80.24,80.19,80.2,18959.0,55.0127,55.0264,54.9921,54.999,18959.0
2018-09-18 13:00:00,80.2,80.24,80.17,80.22,12576.0,54.999,55.0264,54.9784,55.0127,12576.0
2018-09-18 13:05:00,80.23,80.3,80.23,80.27,33352.0,55.0195,55.0676,55.0195,55.047,33352.0
2018-09-18 13:10:00,80.26,80.31,80.26,80.27,15099.0,55.0401,55.0744,55.0401,55.047,15099.0
2018-09-18 13:15:00,80.28,80.31,80.22,80.26,19848.0,55.0538,55.0744,55.0127,55.0401,19848.0
2018-09-18 13:20:00,80.25,80.27,80.23,80.23,12369.0,55.0333,55.047,55.0195,55.0195,12369.0
2018-09-18 13:25:00,80.23,80.32,80.23,80.25,17796.0,55.0195,55.0813,55.0195,55.0333,17796.0
2018-09-18 13:30:00,80.25,80.3,80.23,80.28,19290.0,55.0333,55.0676,55.0195,55.0538,19290.0
2018-09-18 13:35:00,80.29,80.31,80.25,80.3,20329.0,55.0607,55.0744,55.0333,55.0676,20329.0
2018-09-18 13:40:00,80.29,80.3,80.25,80.26,15165.0,55.0607,55.0676,55.0333,55.0401,15165.0
2018-09-18 13:45:00,80.27,80.29,80.2,80.21,19644.0,55.047,55.0607,54.999,55.0058,19644.0
2018-09-18 13:50:00,80.21,80.29,80.18,80.27,29578.0,55.0058,55.0607,54.9853,55.047,29578.0
2018-09-18 13:55:00,80.28,80.37,80.26,80.34,46402.0,55.0538,55.1156,55.0401,55.095,46402.0
2018-09-18 14:00:00,80.33,80.38,80.31,80.35,42600.0,55.0881,55.1224,55.0744,55.1018,42600.0
2018-09-18 14:05:00,80.36,80.38,80.31,80.32,28283.0,55.1087,55.1224,55.0744,55.0813,28283.0
2018-09-18 14:10:00,80.31,80.32,80.28,80.31,19887.0,55.0744,55.0813,55.0538,55.0744,19887.0
2018-09-18 14:15:00,80.31,80.37,80.3,80.36,19654.0,55.0744,55.1156,55.0676,55.1087,19654.0
2018-09-18 14:20:00,80.36,80.36,80.29,80.3,30297.0,55.1087,55.1087,55.0607,55.0676,30297.0
2018-09-18 14:25:00,80.31,80.48,80.3,80.48,29593.0,55.0744,55.191,55.0676,55.191,29593.0
2018-09-18 14:30:00,80.48,80.48,80.42,80.43,25196.0,55.191,55.191,55.1498,55.1567,25196.0
2018-09-18 14:35:00,80.43,80.46,80.35,80.36,16286.0,55.1567,55.1773,55.1018,55.1087,16286.0
2018-09-18 14:40:00,80.37,80.4,80.29,80.3,19621.0,55.1156,55.1361,55.0607,55.0676,19621.0
2018-09-18 14:45:00,80.31,80.34,80.28,80.28,17160.0,55.0744,55.095,55.0538,55.0538,17160.0
2018-09-18 14:50:00,80.29,80.29,80.22,80.24,18686.0,55.0607,55.0607,55.0127,55.0264,18686.0
2018-09-18 14:55:00,80.23,80.29,80.23,80.26,16597.0,55.0195,55.0607,55.0195,55.0401,16597.0
2018-09-18 15:00:00,80.26,80.27,80.2,80.2,16541.0,55.0401,55.047,54.999,54.999,16541.0
2018-09-18 15:05:00,80.2,80.23,80.17,80.21,17920.0,54.999,55.0195,54.9784,55.0058,17920.0
2018-09-18 15:10:00,80.2,80.29,80.18,80.29,30815.0,54.999,55.0607,54.9853,55.0607,30815.0
2018-09-18 15:15:00,80.28,80.31,80.24,80.26,19950.0,55.0538,55.0744,55.0264,55.0401,19950.0
2018-09-18 15:20:00,80.27,80.37,80.25,80.36,32450.0,55.047,55.1156,55.0333,55.1087,32450.0
2018-09-18 15:25:00,80.35,80.39,80.32,80.34,34537.0,55.1018,55.1293,55.0813,55.095,34537.0
2018-09-18 15:30:00,80.34,80.36,80.32,80.33,51137.0,55.095,55.1087,55.0813,55.0881,51137.0
2018-09-18 15:35:00,80.33,80.37,80.32,80.34,40606.0,55.0881,55.1156,55.0813,55.095,40606.0
2018-09-18 15:40:00,80.34,80.37,80.33,80.36,45912.0,55.095,55.1156,55.0881,55.1087,45912.0
2018-09-18 15:45:00,80.35,80.36,80.26,80.3,71108.0,55.1018,55.1087,55.0401,55.0676,71108.0
2018-09-18 15:50:00,80.3,80.38,80.28,80.36,91505.0,55.0676,55.1224,55.0538,55.1087,91505.0
2018-09-18 15:55:00,80.36,80.44,80.27,80.33,397546.0,55.1087,55.1636,55.047,55.0881,397546.0
2018-09-19 09:30:00,80.12,80.35,80.03,80.14,95023.0,54.9441,55.1018,54.8824,54.9578,95023.0
2018-09-19 09:35:00,80.16,80.62,80.14,80.59,60779.0,54.9715,55.287,54.9578,55.2664,60779.0
2018-09-19 09:40:00,80.58,80.72,80.48,80.57,41030.0,55.2596,55.3556,55.191,55.2527,41030.0
2018-09-19 09:45:00,80.63,80.79,80.56,80.75,84487.0,55.2939,55.4036,55.2459,55.3761,84487.0
2018-09-19 09:50:00,80.77,80.86,80.55,80.55,45305.0,55.3899,55.4516,55.239,55.239,45305.0
2018-09-19 09:55:00,80.54,80.67,80.5,80.6,33326.0,55.2321,55.3213,55.2047,55.2733,33326.0
2018-09-19 10:00:00,80.58,80.58,80.42,80.53,61413.0,55.2596,55.2596,55.1498,55.2253,61413.0
2018-09-19 10:05:00,80.52,80.57,80.42,80.52,37884.0,55.2184,55.2527,55.1498,55.2184,37884.0
2018-09-19 10:10:00,80.56,80.74,80.55,80.69,36010.0,55.2459,55.3693,55.239,55.335,36010.0
2018-09-19 10:15:00,80.7,80.93,80.67,80.93,32962.0,55.3419,55.4996,55.3213,55.4996,32962.0
2018-09-19 10:20:00,80.9,80.95,80.68,80.74,41213.0,55.479,55.5133,55.3281,55.3693,41213.0
2018-09-19 10:25:00,80.73,80.87,80.64,80.66,32268.0,55.3624,55.4584,55.3007,55.3144,32268.0
2018-09-19 10:30:00,80.66,80.68,80.45,80.45,27464.0,55.3144,55.3281,55.1704,55.1704,27464.0
2018-09-19 10:35:00,80.45,80.46,80.34,80.42,36986.0,55.1704,55.1773,55.095,55.1498,36986.0
2018-09-19 10:40:00,80.44,80.57,80.34,80.35,25983.0,55.1636,55.2527,55.095,55.1018,25983.0
2018-09-19 10:45:00,80.35,80.46,80.33,80.44,16615.0,55.1018,55.1773,55.0881,55.1636,16615.0
2018-09-19 10:50:00,80.44,80.58,80.44,80.52,27079.0,55.1636,55.2596,55.1636,55.2184,27079.0
2018-09-19 10:55:00,80.52,80.67,80.51,80.55,28940.0,55.2184,55.3213,55.2116,55.239,28940.0
2018-09-19 11:00:00,80.56,80.72,80.54,80.69,18505.0,55.2459,55.3556,55.2321,55.335,18505.0
2018-09-19 11:05:00,80.72,80.72,80.61,80.66,27015.0,55.3556,55.3556,55.2801,55.3144,27015.0
2018-09-19 11:10:00,80.67,80.69,80.58,80.61,18212.0,55.3213,55.335,55.2596,55.2801,18212.0
2018-09-19 11:15:00,80.61,80.64,80.56,80.57,18793.0,55.2801,55.3007,55.2459,55.2527,18793.0
2018-09-19 11:20:00,80.58,80.61,80.48,80.59,25161.0,55.2596,55.2801,55.191,55.2664,25161.0
2018-09-19 11:25:00,80.57,80.66,80.56,80.61,25707.0,55.2527,55.3144,55.2459,55.2801,25707.0
2018-09-19 11:30:00,80.62,80.63,80.52,80.54,17260.0,55.287,55.2939,55.2184,55.2321,17260.0
2018-09-19 11:35:00,80.56,80.66,80.56,80.6,19804.0,55.2459,55.3144,55.2459,55.2733,19804.0
2018-09-19 11:40:00,80.59,80.7,80.58,80.69,14422.0,55.2664,55.3419,55.2596,55.335,14422.0
2018-09-19 11:45:00,80.69,80.83,80.68,80.8,27193.0,55.335,55.431,55.3281,55.4104,27193.0
2018-09-19 11:50:00,80.79,80.84,80.78,80.8,35160.0,55.4036,55.4379,55.3967,55.4104,35160.0
2018-09-19 11:55:00,80.82,80.97,80.79,80.93,66486.0,55.4242,55.527,55.4036,55.4996,66486.0
2018-09-19 12:00:00,80.94,81.0,80.87,80.88,108005.0,55.5064,55.5476,55.4584,55.4653,108005.0
2018-09-19 12:05:00,80.86,81.0,80.86,80.96,62770.0,55.4516,55.5476,55.4516,55.5202,62770.0
2018-09-19 12:10:00,80.97,80.98,80.71,80.74,36549.0,55.527,55.5339,55.3487,55.3693,36549.0
2018-09-19 12:15:00,80.73,80.83,80.65,80.77,30891.0,55.3624,55.431,55.3076,55.3899,30891.0
2018-09-19 12:20:00,80.78,80.83,80.74,80.8,17430.0,55.3967,55.431,55.3693,55.4104,17430.0
2018-09-19 12:25:00,80.79,80.89,80.75,80.87,17950.0,55.4036,55.4722,55.3761,55.4584,17950.0
2018-09-19 12:30:00,80.86,80.91,80.8,80.88,21985.0,55.4516,55.4859,55.4104,55.4653,21985.0
2018-09-19 12:35:00,80.87,80.94,80.84,80.9,27938.0,55.4584,55.5064,55.4379,55.479,27938.0
2018-09-19 12:40:00,80.91,80.94,80.88,80.92,23583.0,55.4859,55.5064,55.4653,55.4927,23583.0
2018-09-19 12:45:00,80.93,80.96,80.9,80.92,53909.0,55.4996,55.5202,55.479,55.4927,53909.0
2018-09-19 12:50:00,80.94,80.98,80.88,80.98,63896.0,55.5064,55.5339,55.4653,55.5339,63896.0
2018-09-19 12:55:00,80.98,81.01,80.77,80.8,40221.0,55.5339,55.5544,55.3899,55.4104,40221.0
2018-09-19 13:00:00,80.79,80.8,80.71,80.71,25911.0,55.4036,55.4104,55.3487,55.3487,25911.0
2018-09-19 13:05:00,80.72,80.78,80.65,80.69,22106.0,55.3556,55.3967,55.3076,55.335,22106.0
2018-09-19 13:10:00,80.7,80.72,80.6,80.7,45737.0,55.3419,55.3556,55.2733,55.3419,45737.0
2018-09-19 13:15:00,80.7,80.78,80.68,80.77,45915.0,55.3419,55.3967,55.3281,55.3899,45915.0
2018-09-19 13:20:00,80.76,80.91,80.75,80.91,38557.0,55.383,55.4859,55.3761,55.4859,38557.0
2018-09-19 13:25:00,80.91,81.1,80.9,80.97,107635.0,55.4859,55.6162,55.479,55.527,107635.0
2018-09-19 13:30:00,80.98,81.03,80.86,80.91,63069.0,55.5339,55.5682,55.4516,55.4859,63069.0
2018-09-19 13:35:00,80.9,80.93,80.81,80.87,29396.0,55.479,55.4996,55.4173,55.4584,29396.0
2018-09-19 13:40:00,80.85,80.9,80.84,80.87,25883.0,55.4447,55.479,55.4379,55.4584,25883.0
2018-09-19 13:45:00,80.86,80.93,80.85,80.86,22143.0,55.4516,55.4996,55.4447,55.4516,22143.0
2018-09-19 13:50:00,80.84,80.86,80.69,80.69,22363.0,55.4379,55.4516,55.335,55.335,22363.0
2018-09-19 13:55:00,80.69,80.72,80.62,80.64,30642.0,55.335,55.3556,55.287,55.3007,30642.0
2018-09-19 14:00:00,80.64,80.88,80.63,80.84,61590.0,55.3007,55.4653,55.2939,55.4379,61590.0
2018-09-19 14:05:00,80.84,80.86,80.74,80.76,18662.0,55.4379,55.4516,55.3693,55.383,18662.0
2018-09-19 14:10:00,80.77,80.82,80.7,80.73,23870.0,55.3899,55.4242,55.3419,55.3624,23870.0
2018-09-19 14:15:00,80.74,80.79,80.73,80.76,23031.0,55.3693,55.4036,55.3624,55.383,23031.0
2018-09-19 14:20:00,80.77,80.77,80.68,80.73,17493.0,55.3899,55.3899,55.3281,55.3624,17493.0
2018-09-19 14:25:00,80.73,80.78,80.71,80.71,23159.0,55.3624,55.3967,55.3487,55.3487,23159.0
2018-09-19 14:30:00,80.71,80.86,80.7,80.86,40534.0,55.3487,55.4516,55.3419,55.4516,40534.0
2018-09-19 14:35:00,80.85,80.85,80.72,80.74,32266.0,55.4447,55.4447,55.3556,55.3693,32266.0
2018-09-19 14:40:00,80.73,80.81,80.73,80.79,25967.0,55.3624,55.4173,55.3624,55.4036,25967.0
2018-09-19 14:45:00,80.79,80.83,80.75,80.78,18236.0,55.4036,55.431,55.3761,55.3967,18236.0
2018-09-19 14:50:00,80.79,80.8,80.74,80.78,15112.0,55.4036,55.4104,55.3693,55.3967,15112.0
2018-09-19 14:55:00,80.79,80.82,80.76,80.82,11092.0,55.4036,55.4242,55.383,55.4242,11092.0
2018-09-19 15:00:00,80.81,80.84,80.75,80.82,24004.0,55.4173,55.4379,55.3761,55.4242,24004.0
2018-09-19 15:05:00,80.83,80.85,80.8,80.83,37546.0,55.431,55.4447,55.4104,55.431,37546.0
2018-09-19 15:10:00,80.83,80.85,80.8,80.81,27871.0,55.431,55.4447,55.4104,55.4173,27871.0
2018-09-19 15:15:00,80.81,80.85,80.78,80.83,35291.0,55.4173,55.4447,55.3967,55.431,35291.0
2018-09-19 15:20:00,80.82,80.9,80.79,80.85,54856.0,55.4242,55.479,55.4036,55.4447,54856.0
2018-09-19 15:25:00,80.84,81.0,80.83,80.95,47806.0,55.4379,55.5476,55.431,55.5133,47806.0
2018-09-19 15:30:00,80.94,81.02,80.9,80.95,57724.0,55.5064,55.5613,55.479,55.5133,57724.0
2018-09-19 15:35:00,80.95,81.01,80.89,80.9,47400.0,55.5133,55.5544,55.4722,55.479,47400.0
2018-09-19 15:40:00,80.9,80.96,80.88,80.92,113116.0,55.479,55.5202,55.4653,55.4927,113116.0
2018-09-19 15:45:00,80.92,80.94,80.85,80.92,95344.0,55.4927,55.5064,55.4447,55.4927,95344.0
2018-09-19 15:50:00,80.92,81.0,80.9,80.99,92861.0,55.4927,55.5476,55.479,55.5407,92861.0
2018-09-19 15:55:00,80.99,81.04,80.91,80.92,244774.0,55.5407,55.575,55.4859,55.4927,244774.0
2018-09-20 09:30:00,80.96,81.49,80.89,81.42,128809.0,55.5202,55.8836,55.4722,55.8356,128809.0
2018-09-20 09:35:00,81.46,81.75,81.27,81.62,73738.0,55.863,56.0619,55.7327,55.9728,73738.0
2018-09-20 09:40:00,81.58,81.71,81.43,81.43,48333.0,55.9453,56.0345,55.8425,55.8425,48333.0
2018-09-20 09:45:00,81.46,81.57,81.29,81.49,57983.0,55.863,55.9385,55.7465,55.8836,57983.0
2018-09-20 09:50:00,81.46,81.54,81.32,81.34,33980.0,55.863,55.9179,55.767,55.7808,33980.0
2018-09-20 09:55:00,81.35,81.45,81.34,81.4,28526.0,55.7876,55.8562,55.7808,55.8219,28526.0
2018-09-20 10:00:00,81.36,81.51,81.29,81.34,45234.0,55.7945,55.8973,55.7465,55.7808,45234.0
2018-09-20 10:05:00,81.31,81.33,81.14,81.26,38520.0,55.7602,55.7739,55.6436,55.7259,38520.0
2018-09-20 10:10:00,81.24,81.44,81.21,81.4,31299.0,55.7122,55.8493,55.6916,55.8219,31299.0
2018-09-20 10:15:00,81.42,81.54,81.42,81.5,30744.0,55.8356,55.9179,55.8356,55.8905,30744.0
2018-09-20 10:20:00,81.5,81.56,81.44,81.47,25792.0,55.8905,55.9316,55.8493,55.8699,25792.0
2018-09-20 10:25:00,81.46,81.59,81.46,81.59,37324.0,55.863,55.9522,55.863,55.9522,37324.0
2018-09-20 10:30:00,81.59,81.64,81.56,81.59,37172.0,55.9522,55.9865,55.9316,55.9522,37172.0
2018-09-20 10:35:00,81.58,81.67,81.54,81.61,38600.0,55.9453,56.0071,55.9179,55.9659,38600.0
2018-09-20 10:40:00,81.6,81.64,81.49,81.5,33499.0,55.9591,55.9865,55.8836,55.8905,33499.0
2018-09-20 10:45:00,81.5,81.51,81.37,81.38,39471.0,55.8905,55.8973,55.8013,55.8082,39471.0
2018-09-20 10:50:00,81.37,81.54,81.35,81.53,30358.0,55.8013,55.9179,55.7876,55.9111,30358.0
2018-09-20 10:55:00,81.52,81.59,81.46,81.5,43689.0,55.9042,55.9522,55.863,55.8905,43689.0
2018-09-20 11:00:00,81.47,81.47,81.32,81.36,34741.0,55.8699,55.8699,55.767,55.7945,34741.0
2018-09-20 11:05:00,81.36,81.51,81.35,81.46,68277.0,55.7945,55.8973,55.7876,55.863,68277.0
2018-09-20 11:10:00,81.47,81.57,81.43,81.54,25640.0,55.8699,55.9385,55.8425,55.9179,25640.0
2018-09-20 11:15:00,81.56,81.66,81.53,81.66,21692.0,55.9316,56.0002,55.9111,56.0002,21692.0
2018-09-20 11:20:00,81.66,81.96,81.66,81.93,46479.0,56.0002,56.2059,56.0002,56.1854,46479.0
2018-09-20 11:25:00,81.94,82.08,81.85,81.87,97084.0,56.1922,56.2882,56.1305,56.1442,97084.0
2018-09-20 11:30:00,81.88,81.95,81.77,81.77,31359.0,56.1511,56.1991,56.0756,56.0756,31359.0
2018-09-20 11:35:00,81.78,81.91,81.77,81.91,25888.0,56.0825,56.1716,56.0756,56.1716,25888.0
2018-09-20 11:40:00,81.91,81.96,81.85,81.86,37390.0,56.1716,56.2059,56.1305,56.1374,37390.0
2018-09-20 11:45:00,81.86,82.05,81.84,82.01,49408.0,56.1374,56.2677,56.1236,56.2402,49408.0
2018-09-20 11:50:00,82.01,82.11,81.97,82.04,40013.0,56.2402,56.3088,56.2128,56.2608,40013.0
2018-09-20 11:55:00,82.04,82.15,82.04,82.14,32755.0,56.2608,56.3362,56.2608,56.3294,32755.0
2018-09-20 12:00:00,82.14,82.21,82.13,82.17,50272.0,56.3294,56.3774,56.3225,56.3499,50272.0
2018-09-20 12:05:00,82.16,82.16,82.06,82.06,26416.0,56.3431,56.3431,56.2745,56.2745,26416.0
2018-09-20 12:10:00,82.06,82.19,82.04,82.18,32272.0,56.2745,56.3637,56.2608,56.3568,32272.0
2018-09-20 12:15:00,82.18,82.18,82.1,82.15,21320.0,56.3568,56.3568,56.3019,56.3362,21320.0
2018-09-20 12:20:00,82.16,82.16,82.06,82.08,21878.0,56.3431,56.3431,56.2745,56.2882,21878.0
2018-09-20 12:25:00,82.08,82.1,82.07,82.09,20786.0,56.2882,56.3019,56.2814,56.2951,20786.0
2018-09-20 12:30:00,82.1,82.18,82.09,82.16,24172.0,56.3019,56.3568,56.2951,56.3431,24172.0
2018-09-20 12:35:00,82.16,82.17,82.07,82.08,39943.0,56.3431,56.3499,56.2814,56.2882,39943.0
2018-09-20 12:40:00,82.08,82.24,82.07,82.22,23929.0,56.2882,56.3979,56.2814,56.3842,23929.0
2018-09-20 12:45:00,82.22,82.3,82.21,82.26,26748.0,56.3842,56.4391,56.3774,56.4117,26748.0
2018-09-20 12:50:00,82.26,82.44,82.25,82.4,59022.0,56.4117,56.5351,56.4048,56.5077,59022.0
2018-09-20 12:55:00,82.42,82.49,82.35,82.36,40328.0,56.5214,56.5694,56.4734,56.4802,40328.0
2018-09-20 13:00:00,82.36,82.52,82.36,82.48,58857.0,56.4802,56.59,56.4802,56.5625,58857.0
2018-09-20 13:05:00,82.48,82.57,82.46,82.56,70246.0,56.5625,56.6243,56.5488,56.6174,70246.0
2018-09-20 13:10:00,82.55,82.59,82.51,82.52,36487.0,56.6105,56.638,56.5831,56.59,36487.0
2018-09-20 13:15:00,82.51,82.53,82.32,82.4,44039.0,56.5831,56.5968,56.4528,56.5077,44039.0
2018-09-20 13:20:00,82.4,82.49,82.38,82.46,28256.0,56.5077,56.5694,56.494,56.5488,28256.0
2018-09-20 13:25:00,82.46,82.46,82.22,82.23,70225.0,56.5488,56.5488,56.3842,56.3911,70225.0
2018-09-20 13:30:00,82.23,82.26,82.11,82.12,60067.0,56.3911,56.4117,56.3088,56.3157,60067.0
2018-09-20 13:35:00,82.13,82.15,82.08,82.13,26531.0,56.3225,56.3362,56.2882,56.3225,26531.0
2018-09-20 13:40:00,82.12,82.16,82.07,82.15,20788.0,56.3157,56.3431,56.2814,56.3362,20788.0
2018-09-20 13:45:00,82.15,82.3,82.15,82.28,22182.0,56.3362,56.4391,56.3362,56.4254,22182.0
2018-09-20 13:50:00,82.28,82.29,82.21,82.24,15322.0,56.4254,56.4322,56.3774,56.3979,15322.0
2018-09-20 13:55:00,82.23,82.24,82.15,82.21,25996.0,56.3911,56.3979,56.3362,56.3774,25996.0
2018-09-20 14:00:00,82.21,82.22,82.15,82.19,39177.0,56.3774,56.3842,56.3362,56.3637,39177.0
2018-09-20 14:05:00,82.2,82.24,82.19,82.19,26004.0,56.3705,56.3979,56.3637,56.3637,26004.0
2018-09-20 14:10:00,82.19,82.22,82.18,82.22,20538.0,56.3637,56.3842,56.3568,56.3842,20538.0
2018-09-20 14:15:00,82.23,82.25,82.2,82.23,27709.0,56.3911,56.4048,56.3705,56.3911,27709.0
2018-09-20 14:20:00,82.21,82.22,82.15,82.18,42260.0,56.3774,56.3842,56.3362,56.3568,42260.0
2018-09-20 14:25:00,82.17,82.24,82.15,82.23,18707.0,56.3499,56.3979,56.3362,56.3911,18707.0
2018-09-20 14:30:00,82.22,82.23,82.17,82.22,39549.0,56.3842,56.3911,56.3499,56.3842,39549.0
2018-09-20 14:35:00,82.21,82.22,82.15,82.16,28165.0,56.3774,56.3842,56.3362,56.3431,28165.0
2018-09-20 14:40:00,82.16,82.16,82.07,82.11,31683.0,56.3431,56.3431,56.2814,56.3088,31683.0
2018-09-20 14:45:00,82.12,82.12,82.08,82.09,20102.0,56.3157,56.3157,56.2882,56.2951,20102.0
2018-09-20 14:50:00,82.09,82.14,82.07,82.12,33766.0,56.2951,56.3294,56.2814,56.3157,33766.0
2018-09-20 14:55:00,82.12,82.16,82.11,82.14,19910.0,56.3157,56.3431,56.3088,56.3294,19910.0
2018-09-20 15:00:00,82.15,82.15,82.05,82.05,34329.0,56.3362,56.3362,56.2677,56.2677,34329.0
2018-09-20 15:05:00,82.05,82.11,82.04,82.11,30563.0,56.2677,56.3088,56.2608,56.3088,30563.0
2018-09-20 15:10:00,82.12,82.33,82.1,82.33,48374.0,56.3157,56.4597,56.3019,56.4597,48374.0
2018-09-20 15:15:00,82.34,82.48,82.31,82.41,128321.0,56.4665,56.5625,56.446,56.5145,128321.0
2018-09-20 15:20:00,82.41,82.47,82.37,82.47,43234.0,56.5145,56.5557,56.4871,56.5557,43234.0
2018-09-20 15:25:00,82.47,82.5,82.42,82.45,44120.0,56.5557,56.5763,56.5214,56.542,44120.0
2018-09-20 15:30:00,82.45,82.51,82.41,82.48,119331.0,56.542,56.5831,56.5145,56.5625,119331.0
2018-09-20 15:35:00,82.48,82.56,82.47,82.5,105883.0,56.5625,56.6174,56.5557,56.5763,105883.0
2018-09-20 15:40:00,82.51,82.58,82.49,82.54,159024.0,56.5831,56.6311,56.5694,56.6037,159024.0
2018-09-20 15:45:00,82.55,82.75,82.54,82.67,186927.0,56.6105,56.7477,56.6037,56.6928,186927.0
2018-09-20 15:50:00,82.66,82.67,82.5,82.58,228239.0,56.686,56.6928,56.5763,56.6311,228239.0
2018-09-20 15:55:00,82.58,82.68,82.56,82.58,574501.0,56.6311,56.6997,56.6174,56.6311,574501.0
2018-09-21 09:30:00,82.94,82.94,82.21,82.33,2220444.0,56.878,56.878,56.3774,56.4597,2220444.0
2018-09-21 09:35:00,82.34,82.41,82.23,82.3,131487.0,56.4665,56.5145,56.3911,56.4391,131487.0
2018-09-21 09:40:00,82.3,82.51,82.22,82.38,119372.0,56.4391,56.5831,56.3842,56.494,119372.0
2018-09-21 09:45:00,82.37,82.49,82.15,82.16,63580.0,56.4871,56.5694,56.3362,56.3431,63580.0
2018-09-21 09:50:00,82.15,82.41,82.01,82.37,66766.0,56.3362,56.5145,56.2402,56.4871,66766.0
2018-09-21 09:55:00,82.37,82.48,82.17,82.42,105679.0,56.4871,56.5625,56.3499,56.5214,105679.0
2018-09-21 10:00:00,82.4,82.61,82.37,82.55,46805.0,56.5077,56.6517,56.4871,56.6105,46805.0
2018-09-21 10:05:00,82.56,82.74,82.54,82.72,78030.0,56.6174,56.7408,56.6037,56.7271,78030.0
2018-09-21 10:10:00,82.74,83.0,82.74,82.97,100479.0,56.7408,56.9191,56.7408,56.8986,100479.0
2018-09-21 10:15:00,82.99,83.1,82.92,82.94,94082.0,56.9123,56.9877,56.8643,56.878,94082.0
2018-09-21 10:20:00,82.94,83.0,82.86,82.86,94029.0,56.878,56.9191,56.8231,56.8231,94029.0
2018-09-21 10:25:00,82.86,83.02,82.85,82.94,32963.0,56.8231,56.9329,56.8163,56.878,32963.0
2018-09-21 10:30:00,82.93,82.98,82.84,82.85,58076.0,56.8711,56.9054,56.8094,56.8163,58076.0
2018-09-21 10:35:00,82.85,82.91,82.81,82.87,53265.0,56.8163,56.8574,56.7888,56.83,53265.0
2018-09-21 10:40:00,82.86,82.93,82.85,82.87,43162.0,56.8231,56.8711,56.8163,56.83,43162.0
2018-09-21 10:45:00,82.87,82.98,82.66,82.78,208352.0,56.83,56.9054,56.686,56.7683,208352.0
2018-09-21 10:50:00,82.79,82.84,82.62,82.73,149000.0,56.7751,56.8094,56.6585,56.734,149000.0
2018-09-21 10:55:00,82.72,82.89,82.69,82.83,69544.0,56.7271,56.8437,56.7065,56.8026,69544.0
2018-09-21 11:00:00,82.81,82.87,82.76,82.78,57615.0,56.7888,56.83,56.7546,56.7683,57615.0
2018-09-21 11:05:00,82.78,82.87,82.75,82.78,70584.0,56.7683,56.83,56.7477,56.7683,70584.0
2018-09-21 11:10:00,82.78,82.88,82.72,82.75,118410.0,56.7683,56.8368,56.7271,56.7477,118410.0
2018-09-21 11:15:00,82.76,82.85,82.75,82.8,21905.0,56.7546,56.8163,56.7477,56.782,21905.0
2018-09-21 11:20:00,82.81,82.82,82.65,82.66,34530.0,56.7888,56.7957,56.6791,56.686,34530.0
2018-09-21 11:25:00,82.65,82.78,82.6,82.73,59847.0,56.6791,56.7683,56.6448,56.734,59847.0
2018-09-21 11:30:00,82.73,82.77,82.71,82.72,35045.0,56.734,56.7614,56.7203,56.7271,35045.0
2018-09-21 11:35:00,82.72,82.77,82.7,82.74,31729.0,56.7271,56.7614,56.7134,56.7408,31729.0
2018-09-21 11:40:00,82.73,82.78,82.69,82.78,29884.0,56.734,56.7683,56.7065,56.7683,29884.0
2018-09-21 11:45:00,82.79,82.93,82.76,82.9,42513.0,56.7751,56.8711,56.7546,56.8506,42513.0
2018-09-21 11:50:00,82.89,83.07,82.88,83.05,38429.0,56.8437,56.9671,56.8368,56.9534,38429.0
2018-09-21 11:55:00,83.06,83.07,82.92,82.99,159748.0,56.9603,56.9671,56.8643,56.9123,159748.0
2018-09-21 12:00:00,82.99,83.0,82.86,82.93,59626.0,56.9123,56.9191,56.8231,56.8711,59626.0
2018-09-21 12:05:00,82.92,82.99,82.91,82.98,29895.0,56.8643,56.9123,56.8574,56.9054,29895.0
2018-09-21 12:10:00,82.98,83.05,82.94,83.05,24823.0,56.9054,56.9534,56.878,56.9534,24823.0
2018-09-21 12:15:00,83.05,83.06,82.98,83.0,25030.0,56.9534,56.9603,56.9054,56.9191,25030.0
2018-09-21 12:20:00,83.0,83.03,82.93,83.03,36741.0,56.9191,56.9397,56.8711,56.9397,36741.0
2018-09-21 12:25:00,83.02,83.13,83.01,83.08,35739.0,56.9329,57.0083,56.926,56.974,35739.0
2018-09-21 12:30:00,83.08,83.21,83.07,83.2,29282.0,56.974,57.0631,56.9671,57.0563,29282.0
2018-09-21 12:35:00,83.21,83.26,83.14,83.19,37498.0,57.0631,57.0974,57.0151,57.0494,37498.0
2018-09-21 12:40:00,83.18,83.19,83.13,83.15,34374.0,57.0426,57.0494,57.0083,57.022,34374.0
2018-09-21 12:45:00,83.15,83.19,82.98,82.98,45391.0,57.022,57.0494,56.9054,56.9054,45391.0
2018-09-21 12:50:00,82.97,83.0,82.92,82.97,28325.0,56.8986,56.9191,56.8643,56.8986,28325.0
2018-09-21 12:55:00,82.96,83.02,82.95,82.99,25465.0,56.8917,56.9329,56.8848,56.9123,25465.0
2018-09-21 13:00:00,82.99,83.01,82.97,82.98,18680.0,56.9123,56.926,56.8986,56.9054,18680.0
2018-09-21 13:05:00,82.98,83.02,82.9,82.92,31521.0,56.9054,56.9329,56.8506,56.8643,31521.0
2018-09-21 13:10:00,82.92,82.93,82.86,82.91,25657.0,56.8643,56.8711,56.8231,56.8574,25657.0
2018-09-21 13:15:00,82.92,82.96,82.9,82.95,27786.0,56.8643,56.8917,56.8506,56.8848,27786.0
2018-09-21 13:20:00,82.96,83.06,82.95,83.05,43179.0,56.8917,56.9603,56.8848,56.9534,43179.0
2018-09-21 13:25:00,83.06,83.11,83.01,83.02,40706.0,56.9603,56.9946,56.926,56.9329,40706.0
2018-09-21 13:30:00,83.03,83.09,83.0,83.09,37245.0,56.9397,56.9809,56.9191,56.9809,37245.0
2018-09-21 13:35:00,83.09,83.19,83.08,83.19,45046.0,56.9809,57.0494,56.974,57.0494,45046.0
2018-09-21 13:40:00,83.18,83.22,83.12,83.14,30332.0,57.0426,57.07,57.0014,57.0151,30332.0
2018-09-21 13:45:00,83.13,83.14,83.08,83.11,20992.0,57.0083,57.0151,56.974,56.9946,20992.0
2018-09-21 13:50:00,83.11,83.14,83.07,83.08,33399.0,56.9946,57.0151,56.9671,56.974,33399.0
2018-09-21 13:55:00,83.09,83.18,83.08,83.15,37845.0,56.9809,57.0426,56.974,57.022,37845.0
2018-09-21 14:00:00,83.15,83.26,83.15,83.25,42025.0,57.022,57.0974,57.022,57.0906,42025.0
2018-09-21 14:05:00,83.25,83.32,83.23,83.25,48376.0,57.0906,57.1386,57.0769,57.0906,48376.0
2018-09-21 14:10:00,83.26,83.29,83.23,83.29,43355.0,57.0974,57.118,57.0769,57.118,43355.0
2018-09-21 14:15:00,83.28,83.53,83.28,83.53,103558.0,57.1112,57.2826,57.1112,57.2826,103558.0
2018-09-21 14:20:00,83.52,83.54,83.43,83.51,73918.0,57.2757,57.2895,57.214,57.2689,73918.0
2018-09-21 14:25:00,83.51,83.51,83.31,83.42,53117.0,57.2689,57.2689,57.1317,57.2072,53117.0
2018-09-21 14:30:00,83.42,83.45,83.34,83.42,61171.0,57.2072,57.2277,57.1523,57.2072,61171.0
2018-09-21 14:35:00,83.42,83.44,83.37,83.39,56162.0,57.2072,57.2209,57.1729,57.1866,56162.0
2018-09-21 14:40:00,83.39,83.39,83.28,83.31,53395.0,57.1866,57.1866,57.1112,57.1317,53395.0
2018-09-21 14:45:00,83.31,83.42,83.3,83.39,63555.0,57.1317,57.2072,57.1249,57.1866,63555.0
2018-09-21 14:50:00,83.39,83.43,83.34,83.4,62029.0,57.1866,57.214,57.1523,57.1934,62029.0
2018-09-21 14:55:00,83.4,83.4,83.31,83.34,50473.0,57.1934,57.1934,57.1317,57.1523,50473.0
2018-09-21 15:00:00,83.34,83.39,83.33,83.38,63732.0,57.1523,57.1866,57.1454,57.1797,63732.0
2018-09-21 15:05:00,83.38,83.49,83.35,83.49,67080.0,57.1797,57.2552,57.1592,57.2552,67080.0
2018-09-21 15:10:00,83.49,83.58,83.44,83.58,100879.0,57.2552,57.3169,57.2209,57.3169,100879.0
2018-09-21 15:15:00,83.58,83.61,83.56,83.59,108177.0,57.3169,57.3375,57.3032,57.3237,108177.0
2018-09-21 15:20:00,83.59,83.6,83.52,83.56,144055.0,57.3237,57.3306,57.2757,57.3032,144055.0
2018-09-21 15:25:00,83.56,83.69,83.55,83.56,113484.0,57.3032,57.3923,57.2963,57.3032,113484.0
2018-09-21 15:30:00,83.56,83.63,83.49,83.63,104093.0,57.3032,57.3512,57.2552,57.3512,104093.0
2018-09-21 15:35:00,83.62,83.68,83.56,83.58,122314.0,57.3443,57.3855,57.3032,57.3169,122314.0
2018-09-21 15:40:00,83.57,83.62,83.51,83.61,186481.0,57.31,57.3443,57.2689,57.3375,186481.0
2018-09-21 15:45:00,83.58,83.7,83.56,83.67,190585.0,57.3169,57.3992,57.3032,57.3786,190585.0
2018-09-21 15:50:00,83.67,83.68,83.62,83.65,176739.0,57.3786,57.3855,57.3443,57.3649,176739.0
2018-09-21 15:55:00,83.65,83.86,83.64,83.73,762542.0,57.3649,57.5089,57.358,57.4198,762542.0
2018-09-24 09:30:00,83.51,83.75,83.43,83.5,166023.0,57.2689,57.4335,57.214,57.262,166023.0
2018-09-24 09:35:00,83.47,83.52,82.95,82.95,71355.0,57.2414,57.2757,56.8848,56.8848,71355.0
2018-09-24 09:40:00,82.92,82.98,82.65,82.68,64749.0,56.8643,56.9054,56.6791,56.6997,64749.0
2018-09-24 09:45:00,82.72,82.72,82.3,82.5,124666.0,56.7271,56.7271,56.4391,56.5763,124666.0
2018-09-24 09:50:00,82.5,82.51,82.38,82.42,112238.0,56.5763,56.5831,56.494,56.5214,112238.0
2018-09-24 09:55:00,82.41,82.41,82.19,82.28,80516.0,56.5145,56.5145,56.3637,56.4254,80516.0
2018-09-24 10:00:00,82.23,82.26,82.12,82.16,100276.0,56.3911,56.4117,56.3157,56.3431,100276.0
2018-09-24 10:05:00,82.17,82.23,82.05,82.19,96960.0,56.3499,56.3911,56.2677,56.3637,96960.0
2018-09-24 10:10:00,82.19,82.27,82.13,82.21,46360.0,56.3637,56.4185,56.3225,56.3774,46360.0
2018-09-24 10:15:00,82.23,82.23,82.09,82.15,43385.0,56.3911,56.3911,56.2951,56.3362,43385.0
2018-09-24 10:20:00,82.12,82.33,82.12,82.25,80134.0,56.3157,56.4597,56.3157,56.4048,80134.0
2018-09-24 10:25:00,82.24,82.26,81.84,81.87,69860.0,56.3979,56.4117,56.1236,56.1442,69860.0
2018-09-24 10:30:00,81.85,81.99,81.83,81.9,69209.0,56.1305,56.2265,56.1168,56.1648,69209.0
2018-09-24 10:35:00,81.88,82.0,81.69,81.77,109280.0,56.1511,56.2334,56.0208,56.0756,109280.0
2018-09-24 10:40:00,81.77,81.84,81.72,81.75,70294.0,56.0756,56.1236,56.0413,56.0619,70294.0
2018-09-24 10:45:00,81.75,81.83,81.62,81.7,71935.0,56.0619,56.1168,55.9728,56.0276,71935.0
2018-09-24 10:50:00,81.7,81.79,81.62,81.64,51929.0,56.0276,56.0894,55.9728,55.9865,51929.0
2018-09-24 10:55:00,81.63,81.72,81.6,81.67,50932.0,55.9796,56.0413,55.9591,56.0071,50932.0
2018-09-24 11:00:00,81.68,81.83,81.68,81.76,60667.0,56.0139,56.1168,56.0139,56.0688,60667.0
2018-09-24 11:05:00,81.76,81.94,81.7,81.89,52165.0,56.0688,56.1922,56.0276,56.1579,52165.0
2018-09-24 11:10:00,81.89,81.94,81.71,81.75,40373.0,56.1579,56.1922,56.0345,56.0619,40373.0
2018-09-24 11:15:00,81.76,81.85,81.68,81.7,57417.0,56.0688,56.1305,56.0139,56.0276,57417.0
2018-09-24 11:20:00,81.69,81.71,81.6,81.66,51164.0,56.0208,56.0345,55.9591,56.0002,51164.0
2018-09-24 11:25:00,81.66,81.71,81.61,81.62,43621.0,56.0002,56.0345,55.9659,55.9728,43621.0
2018-09-24 11:30:00,81.61,81.64,81.46,81.49,116426.0,55.9659,55.9865,55.863,55.8836,116426.0
2018-09-24 11:35:00,81.49,81.54,81.38,81.48,49586.0,55.8836,55.9179,55.8082,55.8768,49586.0
2018-09-24 11:40:00,81.49,81.49,81.3,81.41,57493.0,55.8836,55.8836,55.7533,55.8288,57493.0
2018-09-24 11:45:00,81.42,81.49,81.41,81.42,42857.0,55.8356,55.8836,55.8288,55.8356,42857.0
2018-09-24 11:50:00,81.43,81.48,81.31,81.32,75549.0,55.8425,55.8768,55.7602,55.767,75549.0
2018-09-24 11:55:00,81.32,81.39,81.2,81.21,53968.0,55.767,55.815,55.6847,55.6916,53968.0
2018-09-24 12:00:00,81.21,81.26,81.17,81.24,44361.0,55.6916,55.7259,55.6642,55.7122,44361.0
2018-09-24 12:05:00,81.23,81.33,81.16,81.18,48038.0,55.7053,55.7739,55.6573,55.671,48038.0
2018-09-24 12:10:00,81.16,81.17,81.05,81.12,49108.0,55.6573,55.6642,55.5819,55.6299,49108.0
2018-09-24 12:15:00,81.12,81.2,81.11,81.18,40017.0,55.6299,55.6847,55.623,55.671,40017.0
2018-09-24 12:20:00,81.17,81.22,81.07,81.13,53044.0,55.6642,55.6985,55.5956,55.6367,53044.0
2018-09-24 12:25:00,81.13,81.14,81.06,81.06,30598.0,55.6367,55.6436,55.5887,55.5887,30598.0
2018-09-24 12:30:00,81.06,81.2,81.05,81.17,64632.0,55.5887,55.6847,55.5819,55.6642,64632.0
2018-09-24 12:35:00,81.17,81.2,81.06,81.14,49190.0,55.6642,55.6847,55.5887,55.6436,49190.0
2018-09-24 12:40:00,81.14,81.15,80.92,80.92,92816.0,55.6436,55.6505,55.4927,55.4927,92816.0
2018-09-24 12:45:00,80.92,81.06,80.9,81.01,63548.0,55.4927,55.5887,55.479,55.5544,63548.0
2018-09-24 12:50:00,81.01,81.02,80.96,80.99,30025.0,55.5544,55.5613,55.5202,55.5407,30025.0
2018-09-24 12:55:00,80.99,81.06,80.94,80.97,66311.0,55.5407,55.5887,55.5064,55.527,66311.0
2018-09-24 13:00:00,80.96,81.08,80.92,81.08,29178.0,55.5202,55.6025,55.4927,55.6025,29178.0
2018-09-24 13:05:00,81.07,81.07,80.96,80.99,25549.0,55.5956,55.5956,55.5202,55.5407,25549.0
2018-09-24 13:10:00,81.0,81.03,80.94,80.97,22155.0,55.5476,55.5682,55.5064,55.527,22155.0
2018-09-24 13:15:00,80.97,81.01,80.84,80.87,54925.0,55.527,55.5544,55.4379,55.4584,54925.0
2018-09-24 13:20:00,80.87,81.01,80.87,80.99,48398.0,55.4584,55.5544,55.4584,55.5407,48398.0
2018-09-24 13:25:00,80.99,81.04,80.99,81.0,36207.0,55.5407,55.575,55.5407,55.5476,36207.0
2018-09-24 13:30:00,81.0,81.0,80.93,80.98,33509.0,55.5476,55.5476,55.4996,55.5339,33509.0
2018-09-24 13:35:00,80.98,81.01,80.94,80.99,48517.0,55.5339,55.5544,55.5064,55.5407,48517.0
2018-09-24 13:40:00,80.98,81.05,80.92,80.94,59450.0,55.5339,55.5819,55.4927,55.5064,59450.0
2018-09-24 13:45:00,80.95,81.03,80.91,81.02,30600.0,55.5133,55.5682,55.4859,55.5613,30600.0
2018-09-24 13:50:00,81.02,81.1,81.01,81.06,38493.0,55.5613,55.6162,55.5544,55.5887,38493.0
2018-09-24 13:55:00,81.06,81.11,81.01,81.02,41351.0,55.5887,55.623,55.5544,55.5613,41351.0
2018-09-24 14:00:00,81.04,81.07,81.02,81.04,20513.0,55.575,55.5956,55.5613,55.575,20513.0
2018-09-24 14:05:00,81.03,81.19,81.0,81.11,51354.0,55.5682,55.6779,55.5476,55.623,51354.0
2018-09-24 14:10:00,81.12,81.14,81.05,81.07,31045.0,55.6299,55.6436,55.5819,55.5956,31045.0
2018-09-24 14:15:00,81.07,81.07,80.97,80.97,36988.0,55.5956,55.5956,55.527,55.527,36988.0
2018-09-24 14:20:00,80.97,81.01,80.88,80.88,39820.0,55.527,55.5544,55.4653,55.4653,39820.0
2018-09-24 14:25:00,80.88,80.93,80.88,80.93,51561.0,55.4653,55.4996,55.4653,55.4996,51561.0
2018-09-24 14:30:00,80.93,81.08,80.92,81.04,68188.0,55.4996,55.6025,55.4927,55.575,68188.0
2018-09-24 14:35:00,81.04,81.22,81.01,81.21,79814.0,55.575,55.6985,55.5544,55.6916,79814.0
2018-09-24 14:40:00,81.22,81.27,81.18,81.25,69147.0,55.6985,55.7327,55.671,55.719,69147.0
2018-09-24 14:45:00,81.24,81.37,81.2,81.27,48375.0,55.7122,55.8013,55.6847,55.7327,48375.0
2018-09-24 14:50:00,81.27,81.34,81.26,81.29,35734.0,55.7327,55.7808,55.7259,55.7465,35734.0
2018-09-24 14:55:00,81.29,81.33,81.24,81.3,40472.0,55.7465,55.7739,55.7122,55.7533,40472.0
2018-09-24 15:00:00,81.28,81.33,81.26,81.29,56468.0,55.7396,55.7739,55.7259,55.7465,56468.0
2018-09-24 15:05:00,81.28,81.3,81.25,81.26,30595.0,55.7396,55.7533,55.719,55.7259,30595.0
2018-09-24 15:10:00,81.26,81.27,81.17,81.17,71074.0,55.7259,55.7327,55.6642,55.6642,71074.0
2018-09-24 15:15:00,81.17,81.28,81.16,81.27,63923.0,55.6642,55.7396,55.6573,55.7327,63923.0
2018-09-24 15:20:00,81.27,81.34,81.27,81.31,46079.0,55.7327,55.7808,55.7327,55.7602,46079.0
2018-09-24 15:25:00,81.31,81.37,81.31,81.36,31532.0,55.7602,55.8013,55.7602,55.7945,31532.0
2018-09-24 15:30:00,81.36,81.39,81.26,81.26,82262.0,55.7945,55.815,55.7259,55.7259,82262.0
2018-09-24 15:35:00,81.25,81.53,81.25,81.34,744711.0,55.719,55.9111,55.719,55.7808,744711.0
2018-09-24 15:40:00,81.33,81.48,81.31,81.47,118042.0,55.7739,55.8768,55.7602,55.8699,118042.0
2018-09-24 15:45:00,81.47,81.53,81.44,81.45,159015.0,55.8699,55.9111,55.8493,55.8562,159015.0
2018-09-24 15:50:00,81.46,81.52,81.44,81.49,231994.0,55.863,55.9042,55.8493,55.8836,231994.0
2018-09-24 15:55:00,81.49,81.61,81.48,81.61,654157.0,55.8836,55.9659,55.8768,55.9659,654157.0
2018-09-25 09:30:00,80.61,81.23,80.44,80.67,191066.0,56.0688,56.5,55.9505,56.1105,191066.0
2018-09-25 09:35:00,80.64,80.7,80.34,80.56,58429.0,56.0896,56.1314,55.881,56.034,58429.0
2018-09-25 09:40:00,80.56,80.68,80.45,80.47,66267.0,56.034,56.1175,55.9575,55.9714,66267.0
2018-09-25 09:45:00,80.45,80.57,80.35,80.39,105331.0,55.9575,56.0409,55.8879,55.9157,105331.0
2018-09-25 09:50:00,80.39,80.53,80.3,80.51,40615.0,55.9157,56.0131,55.8531,55.9992,40615.0
2018-09-25 09:55:00,80.52,80.58,80.41,80.58,55880.0,56.0062,56.0479,55.9297,56.0479,55880.0
2018-09-25 10:00:00,80.58,80.6,80.37,80.56,50318.0,56.0479,56.0618,55.9018,56.034,50318.0
2018-09-25 10:05:00,80.58,80.74,80.57,80.73,55424.0,56.0479,56.1592,56.0409,56.1522,55424.0
2018-09-25 10:10:00,80.73,80.94,80.68,80.89,60841.0,56.1522,56.2983,56.1175,56.2635,60841.0
2018-09-25 10:15:00,80.9,81.07,80.9,80.96,51561.0,56.2705,56.3887,56.2705,56.3122,51561.0
2018-09-25 10:20:00,81.0,81.08,80.94,80.97,72892.0,56.34,56.3957,56.2983,56.3192,72892.0
2018-09-25 10:25:00,80.97,80.98,80.74,80.76,40998.0,56.3192,56.3261,56.1592,56.1731,40998.0
2018-09-25 10:30:00,80.75,80.81,80.64,80.8,46618.0,56.1661,56.2079,56.0896,56.2009,46618.0
2018-09-25 10:35:00,80.79,80.91,80.72,80.79,68849.0,56.194,56.2774,56.1453,56.194,68849.0
2018-09-25 10:40:00,80.82,80.84,80.67,80.81,32751.0,56.2148,56.2287,56.1105,56.2079,32751.0
2018-09-25 10:45:00,80.84,80.87,80.68,80.72,76660.0,56.2287,56.2496,56.1175,56.1453,76660.0
2018-09-25 10:50:00,80.72,80.79,80.56,80.56,75319.0,56.1453,56.194,56.034,56.034,75319.0
2018-09-25 10:55:00,80.55,80.59,80.41,80.44,57911.0,56.027,56.0549,55.9297,55.9505,57911.0
2018-09-25 11:00:00,80.43,80.5,80.32,80.4,49960.0,55.9436,55.9923,55.8671,55.9227,49960.0
2018-09-25 11:05:00,80.39,80.55,80.37,80.51,60210.0,55.9157,56.027,55.9018,55.9992,60210.0
2018-09-25 11:10:00,80.51,80.58,80.35,80.4,71058.0,55.9992,56.0479,55.8879,55.9227,71058.0
2018-09-25 11:15:00,80.39,80.47,80.27,80.47,69304.0,55.9157,55.9714,55.8323,55.9714,69304.0
2018-09-25 11:20:00,80.47,80.47,80.28,80.4,48637.0,55.9714,55.9714,55.8392,55.9227,48637.0
2018-09-25 11:25:00,80.41,80.5,80.41,80.47,38145.0,55.9297,55.9923,55.9297,55.9714,38145.0
2018-09-25 11:30:00,80.47,80.55,80.39,80.4,48079.0,55.9714,56.027,55.9157,55.9227,48079.0
2018-09-25 11:35:00,80.4,80.51,80.33,80.5,40900.0,55.9227,55.9992,55.874,55.9923,40900.0
2018-09-25 11:40:00,80.5,80.51,80.37,80.43,45520.0,55.9923,55.9992,55.9018,55.9436,45520.0
2018-09-25 11:45:00,80.44,80.51,80.34,80.34,36161.0,55.9505,55.9992,55.881,55.881,36161.0
2018-09-25 11:50:00,80.34,80.42,80.28,80.3,32342.0,55.881,55.9366,55.8392,55.8531,32342.0
2018-09-25 11:55:00,80.3,80.32,80.26,80.29,34842.0,55.8531,55.8671,55.8253,55.8462,34842.0
2018-09-25 12:00:00,80.3,80.46,80.25,80.46,51783.0,55.8531,55.9644,55.8184,55.9644,51783.0
2018-09-25 12:05:00,80.46,80.5,80.32,80.35,60432.0,55.9644,55.9923,55.8671,55.8879,60432.0
2018-09-25 12:10:00,80.35,80.36,80.24,80.26,20463.0,55.8879,55.8949,55.8114,55.8253,20463.0
2018-09-25 12:15:00,80.27,80.27,80.11,80.11,42677.0,55.8323,55.8323,55.721,55.721,42677.0
2018-09-25 12:20:00,80.1,80.12,80.01,80.09,30072.0,55.714,55.7279,55.6514,55.7071,30072.0
2018-09-25 12:25:00,80.08,80.12,80.01,80.11,13688.0,55.7001,55.7279,55.6514,55.721,13688.0
2018-09-25 12:30:00,80.11,80.19,80.09,80.12,16517.0,55.721,55.7766,55.7071,55.7279,16517.0
2018-09-25 12:35:00,80.12,80.17,80.07,80.15,17033.0,55.7279,55.7627,55.6932,55.7488,17033.0
2018-09-25 12:40:00,80.15,80.15,80.07,80.11,21067.0,55.7488,55.7488,55.6932,55.721,21067.0
2018-09-25 12:45:00,80.12,80.15,80.05,80.11,27441.0,55.7279,55.7488,55.6793,55.721,27441.0
2018-09-25 12:50:00,80.11,80.15,80.09,80.12,23426.0,55.721,55.7488,55.7071,55.7279,23426.0
2018-09-25 12:55:00,80.13,80.16,80.08,80.09,16346.0,55.7349,55.7558,55.7001,55.7071,16346.0
2018-09-25 13:00:00,80.1,80.1,80.02,80.07,25628.0,55.714,55.714,55.6584,55.6932,25628.0
2018-09-25 13:05:00,80.07,80.11,80.04,80.09,21024.0,55.6932,55.721,55.6723,55.7071,21024.0
2018-09-25 13:10:00,80.08,80.12,80.06,80.08,21098.0,55.7001,55.7279,55.6862,55.7001,21098.0
2018-09-25 13:15:00,80.07,80.11,80.02,80.06,17073.0,55.6932,55.721,55.6584,55.6862,17073.0
2018-09-25 13:20:00,80.05,80.11,80.01,80.11,25335.0,55.6793,55.721,55.6514,55.721,25335.0
2018-09-25 13:25:00,80.12,80.13,80.02,80.03,17293.0,55.7279,55.7349,55.6584,55.6653,17293.0
2018-09-25 13:30:00,80.03,80.08,80.02,80.05,19088.0,55.6653,55.7001,55.6584,55.6793,19088.0
2018-09-25 13:35:00,80.04,80.09,80.02,80.07,12645.0,55.6723,55.7071,55.6584,55.6932,12645.0
2018-09-25 13:40:00,80.06,80.08,79.99,80.06,37226.0,55.6862,55.7001,55.6375,55.6862,37226.0
2018-09-25 13:45:00,80.07,80.1,79.99,80.08,13365.0,55.6932,55.714,55.6375,55.7001,13365.0
2018-09-25 13:50:00,80.07,80.09,80.02,80.06,11352.0,55.6932,55.7071,55.6584,55.6862,11352.0
2018-09-25 13:55:00,80.05,80.13,80.04,80.12,15039.0,55.6793,55.7349,55.6723,55.7279,15039.0
2018-09-25 14:00:00,80.12,80.16,80.05,80.15,18655.0,55.7279,55.7558,55.6793,55.7488,18655.0
2018-09-25 14:05:00,80.15,80.18,80.11,80.12,32465.0,55.7488,55.7697,55.721,55.7279,32465.0
2018-09-25 14:10:00,80.12,80.18,80.11,80.16,16767.0,55.7279,55.7697,55.721,55.7558,16767.0
2018-09-25 14:15:00,80.16,80.23,80.15,80.23,69081.0,55.7558,55.8045,55.7488,55.8045,69081.0
2018-09-25 14:20:00,80.23,80.26,80.17,80.17,21431.0,55.8045,55.8253,55.7627,55.7627,21431.0
2018-09-25 14:25:00,80.17,80.18,80.11,80.12,23616.0,55.7627,55.7697,55.721,55.7279,23616.0
2018-09-25 14:30:00,80.11,80.12,80.05,80.08,40146.0,55.721,55.7279,55.6793,55.7001,40146.0
2018-09-25 14:35:00,80.08,80.08,80.0,80.04,27993.0,55.7001,55.7001,55.6445,55.6723,27993.0
2018-09-25 14:40:00,80.03,80.04,79.93,79.96,33693.0,55.6653,55.6723,55.5958,55.6167,33693.0
2018-09-25 14:45:00,79.96,79.99,79.92,79.93,42386.0,55.6167,55.6375,55.5888,55.5958,42386.0
2018-09-25 14:50:00,79.92,79.93,79.86,79.89,47426.0,55.5888,55.5958,55.5471,55.568,47426.0
2018-09-25 14:55:00,79.9,79.93,79.88,79.89,49470.0,55.5749,55.5958,55.561,55.568,49470.0
2018-09-25 15:00:00,79.89,79.9,79.83,79.85,35238.0,55.568,55.5749,55.5262,55.5401,35238.0
2018-09-25 15:05:00,79.85,79.93,79.84,79.91,42124.0,55.5401,55.5958,55.5332,55.5819,42124.0
2018-09-25 15:10:00,79.91,79.93,79.85,79.87,33965.0,55.5819,55.5958,55.5401,55.5541,33965.0
2018-09-25 15:15:00,79.86,79.9,79.85,79.9,27964.0,55.5471,55.5749,55.5401,55.5749,27964.0
2018-09-25 15:20:00,79.9,79.96,79.89,79.95,70709.0,55.5749,55.6167,55.568,55.6097,70709.0
2018-09-25 15:25:00,79.96,80.01,79.95,79.98,54998.0,55.6167,55.6514,55.6097,55.6306,54998.0
2018-09-25 15:30:00,79.99,80.01,79.92,80.0,44136.0,55.6375,55.6514,55.5888,55.6445,44136.0
2018-09-25 15:35:00,80.0,80.1,79.99,80.09,56390.0,55.6445,55.714,55.6375,55.7071,56390.0
2018-09-25 15:40:00,80.09,80.1,79.99,80.0,85154.0,55.7071,55.714,55.6375,55.6445,85154.0
2018-09-25 15:45:00,79.99,80.04,79.98,80.0,110929.0,55.6375,55.6723,55.6306,55.6445,110929.0
2018-09-25 15:50:00,80.0,80.01,79.98,79.99,109889.0,55.6445,55.6514,55.6306,55.6375,109889.0
2018-09-25 15:55:00,80.0,80.01,79.89,79.92,246289.0,55.6445,55.6514,55.568,55.5888,246289.0
2018-09-26 09:30:00,80.13,80.19,79.95,80.09,88071.0,55.7349,55.7766,55.6097,55.7071,88071.0
2018-09-26 09:35:00,80.15,80.56,80.15,80.53,75242.0,55.7488,56.034,55.7488,56.0131,75242.0
2018-09-26 09:40:00,80.53,80.64,80.3,80.42,49939.0,56.0131,56.0896,55.8531,55.9366,49939.0
2018-09-26 09:45:00,80.44,80.49,80.27,80.31,22762.0,55.9505,55.9853,55.8323,55.8601,22762.0
2018-09-26 09:50:00,80.29,80.53,80.25,80.49,58000.0,55.8462,56.0131,55.8184,55.9853,58000.0
2018-09-26 09:55:00,80.5,80.57,80.4,80.4,24987.0,55.9923,56.0409,55.9227,55.9227,24987.0
2018-09-26 10:00:00,80.42,80.63,80.41,80.52,70447.0,55.9366,56.0827,55.9297,56.0062,70447.0
2018-09-26 10:05:00,80.52,80.69,80.5,80.66,36723.0,56.0062,56.1244,55.9923,56.1035,36723.0
2018-09-26 10:10:00,80.64,80.85,80.61,80.85,36764.0,56.0896,56.2357,56.0688,56.2357,36764.0
2018-09-26 10:15:00,80.83,80.85,80.57,80.64,27303.0,56.2218,56.2357,56.0409,56.0896,27303.0
2018-09-26 10:20:00,80.65,80.76,80.65,80.69,22366.0,56.0966,56.1731,56.0966,56.1244,22366.0
2018-09-26 10:25:00,80.67,80.8,80.65,80.68,28970.0,56.1105,56.2009,56.0966,56.1175,28970.0
2018-09-26 10:30:00,80.67,80.69,80.57,80.62,27087.0,56.1105,56.1244,56.0409,56.0757,27087.0
2018-09-26 10:35:00,80.61,80.9,80.6,80.88,57513.0,56.0688,56.2705,56.0618,56.2566,57513.0
2018-09-26 10:40:00,80.88,80.99,80.88,80.95,76480.0,56.2566,56.3331,56.2566,56.3053,76480.0
2018-09-26 10:45:00,80.93,80.99,80.87,80.99,144174.0,56.2913,56.3331,56.2496,56.3331,144174.0
2018-09-26 10:50:00,80.98,81.18,80.98,81.13,52417.0,56.3261,56.4652,56.3261,56.4305,52417.0
2018-09-26 10:55:00,81.13,81.14,81.06,81.07,21343.0,56.4305,56.4374,56.3818,56.3887,21343.0
2018-09-26 11:00:00,81.08,81.16,81.03,81.16,34390.0,56.3957,56.4513,56.3609,56.4513,34390.0
2018-09-26 11:05:00,81.16,81.17,81.06,81.11,32511.0,56.4513,56.4583,56.3818,56.4165,32511.0
2018-09-26 11:10:00,81.11,81.13,80.99,81.0,19516.0,56.4165,56.4305,56.3331,56.34,19516.0
2018-09-26 11:15:00,81.01,81.08,80.9,81.04,29597.0,56.347,56.3957,56.2705,56.3679,29597.0
2018-09-26 11:20:00,81.04,81.12,80.96,80.96,31328.0,56.3679,56.4235,56.3122,56.3122,31328.0
2018-09-26 11:25:00,80.95,81.01,80.95,80.95,20825.0,56.3053,56.347,56.3053,56.3053,20825.0
2018-09-26 11:30:00,80.94,81.0,80.89,80.93,24191.0,56.2983,56.34,56.2635,56.2913,24191.0
2018-09-26 11:35:00,80.94,80.94,80.8,80.8,22727.0,56.2983,56.2983,56.2009,56.2009,22727.0
2018-09-26 11:40:00,80.8,80.82,80.75,80.76,17827.0,56.2009,56.2148,56.1661,56.1731,17827.0
2018-09-26 11:45:00,80.76,80.76,80.66,80.73,55039.0,56.1731,56.1731,56.1035,56.1522,55039.0
2018-09-26 11:50:00,80.72,80.82,80.72,80.79,34356.0,56.1453,56.2148,56.1453,56.194,34356.0
2018-09-26 11:55:00,80.79,80.8,80.74,80.78,18475.0,56.194,56.2009,56.1592,56.187,18475.0
2018-09-26 12:00:00,80.76,80.82,80.75,80.8,11533.0,56.1731,56.2148,56.1661,56.2009,11533.0
2018-09-26 12:05:00,80.79,80.8,80.73,80.75,33876.0,56.194,56.2009,56.1522,56.1661,33876.0
2018-09-26 12:10:00,80.75,80.77,80.72,80.76,13531.0,56.1661,56.1801,56.1453,56.1731,13531.0
2018-09-26 12:15:00,80.75,80.82,80.75,80.81,8009.0,56.1661,56.2148,56.1661,56.2079,8009.0
2018-09-26 12:20:00,80.81,80.82,80.69,80.7,29753.0,56.2079,56.2148,56.1244,56.1314,29753.0
2018-09-26 12:25:00,80.71,80.8,80.71,80.79,25455.0,56.1383,56.2009,56.1383,56.194,25455.0
2018-09-26 12:30:00,80.8,81.03,80.79,81.03,91450.0,56.2009,56.3609,56.194,56.3609,91450.0
2018-09-26 12:35:00,81.05,81.09,80.96,81.02,23758.0,56.3748,56.4026,56.3122,56.3539,23758.0
2018-09-26 12:40:00,81.01,81.01,80.95,80.98,143882.0,56.347,56.347,56.3053,56.3261,143882.0
2018-09-26 12:45:00,80.98,81.07,80.96,81.0,42517.0,56.3261,56.3887,56.3122,56.34,42517.0
2018-09-26 12:50:00,81.01,81.02,80.97,81.0,21752.0,56.347,56.3539,56.3192,56.34,21752.0
2018-09-26 12:55:00,81.0,81.11,81.0,81.02,37039.0,56.34,56.4165,56.34,56.3539,37039.0
2018-09-26 13:00:00,81.01,81.12,81.0,81.01,28772.0,56.347,56.4235,56.34,56.347,28772.0
2018-09-26 13:05:00,81.0,81.02,80.96,80.98,25683.0,56.34,56.3539,56.3122,56.3261,25683.0
2018-09-26 13:10:00,80.98,81.01,80.92,81.0,52205.0,56.3261,56.347,56.2844,56.34,52205.0
2018-09-26 13:15:00,80.97,81.01,80.95,81.0,33610.0,56.3192,56.347,56.3053,56.34,33610.0
2018-09-26 13:20:00,81.0,81.09,80.97,81.07,22195.0,56.34,56.4026,56.3192,56.3887,22195.0
2018-09-26 13:25:00,81.08,81.13,81.06,81.12,44319.0,56.3957,56.4305,56.3818,56.4235,44319.0
2018-09-26 13:30:00,81.11,81.21,81.09,81.21,83090.0,56.4165,56.4861,56.4026,56.4861,83090.0
2018-09-26 13:35:00,81.2,81.23,81.17,81.18,56443.0,56.4791,56.5,56.4583,56.4652,56443.0
2018-09-26 13:40:00,81.18,81.22,81.14,81.19,42718.0,56.4652,56.4931,56.4374,56.4722,42718.0
2018-09-26 13:45:00,81.19,81.2,81.07,81.07,26309.0,56.4722,56.4791,56.3887,56.3887,26309.0
2018-09-26 13:50:00,81.07,81.07,80.9,80.94,18256.0,56.3887,56.3887,56.2705,56.2983,18256.0
2018-09-26 13:55:00,80.94,80.98,80.9,80.91,35567.0,56.2983,56.3261,56.2705,56.2774,35567.0
2018-09-26 14:00:00,80.9,81.15,80.89,81.05,32180.0,56.2705,56.4444,56.2635,56.3748,32180.0
2018-09-26 14:05:00,81.06,81.1,80.94,80.95,48953.0,56.3818,56.4096,56.2983,56.3053,48953.0
2018-09-26 14:10:00,80.97,80.99,80.89,80.9,27493.0,56.3192,56.3331,56.2635,56.2705,27493.0
2018-09-26 14:15:00,80.9,80.93,80.75,80.77,35551.0,56.2705,56.2913,56.1661,56.1801,35551.0
2018-09-26 14:20:00,80.76,80.79,80.63,80.63,30234.0,56.1731,56.194,56.0827,56.0827,30234.0
2018-09-26 14:25:00,80.64,80.65,80.58,80.62,29506.0,56.0896,56.0966,56.0479,56.0757,29506.0
2018-09-26 14:30:00,80.62,80.74,80.62,80.69,34383.0,56.0757,56.1592,56.0757,56.1244,34383.0
2018-09-26 14:35:00,80.69,80.77,80.68,80.73,40555.0,56.1244,56.1801,56.1175,56.1522,40555.0
2018-09-26 14:40:00,80.73,80.73,80.66,80.69,31767.0,56.1522,56.1522,56.1035,56.1244,31767.0
2018-09-26 14:45:00,80.68,80.72,80.65,80.68,84295.0,56.1175,56.1453,56.0966,56.1175,84295.0
2018-09-26 14:50:00,80.68,80.71,80.65,80.7,24466.0,56.1175,56.1383,56.0966,56.1314,24466.0
2018-09-26 14:55:00,80.7,80.76,80.68,80.75,22295.0,56.1314,56.1731,56.1175,56.1661,22295.0
2018-09-26 15:00:00,80.73,80.74,80.55,80.55,24109.0,56.1522,56.1592,56.027,56.027,24109.0
2018-09-26 15:05:00,80.55,80.66,80.5,80.65,41319.0,56.027,56.1035,55.9923,56.0966,41319.0
2018-09-26 15:10:00,80.66,80.69,80.6,80.64,25904.0,56.1035,56.1244,56.0618,56.0896,25904.0
2018-09-26 15:15:00,80.65,80.71,80.63,80.67,52004.0,56.0966,56.1383,56.0827,56.1105,52004.0
2018-09-26 15:20:00,80.67,80.69,80.62,80.66,71083.0,56.1105,56.1244,56.0757,56.1035,71083.0
2018-09-26 15:25:00,80.66,80.67,80.57,80.58,46222.0,56.1035,56.1105,56.0409,56.0479,46222.0
2018-09-26 15:30:00,80.58,80.61,80.49,80.52,60311.0,56.0479,56.0688,55.9853,56.0062,60311.0
2018-09-26 15:35:00,80.52,80.52,80.4,80.42,97313.0,56.0062,56.0062,55.9227,55.9366,97313.0
2018-09-26 15:40:00,80.41,80.47,80.39,80.39,110710.0,55.9297,55.9714,55.9157,55.9157,110710.0
2018-09-26 15:45:00,80.39,80.45,80.36,80.42,287815.0,55.9157,55.9575,55.8949,55.9366,287815.0
2018-09-26 15:50:00,80.42,80.52,80.41,80.46,150235.0,55.9366,56.0062,55.9297,55.9644,150235.0
2018-09-26 15:55:00,80.45,80.51,80.25,80.51,704455.0,55.9575,55.9992,55.8184,55.9992,704455.0
2018-09-27 09:30:00,81.13,81.3,80.81,81.19,149526.0,56.4305,56.5487,56.2079,56.4722,149526.0
2018-09-27 09:35:00,81.22,81.27,81.02,81.08,67621.0,56.4931,56.5278,56.3539,56.3957,67621.0
2018-09-27 09:40:00,81.08,81.09,80.72,80.96,58251.0,56.3957,56.4026,56.1453,56.3122,58251.0
2018-09-27 09:45:00,80.98,81.12,80.93,81.1,57975.0,56.3261,56.4235,56.2913,56.4096,57975.0
2018-09-27 09:50:00,81.09,81.19,81.07,81.12,42984.0,56.4026,56.4722,56.3887,56.4235,42984.0
2018-09-27 09:55:00,81.12,81.6,81.11,81.49,79295.0,56.4235,56.7574,56.4165,56.6809,79295.0
2018-09-27 10:00:00,81.5,81.87,81.5,81.7,122443.0,56.6878,56.9452,56.6878,56.8269,122443.0
2018-09-27 10:05:00,81.68,81.93,81.58,81.58,55354.0,56.813,56.9869,56.7435,56.7435,55354.0
2018-09-27 10:10:00,81.6,81.75,81.6,81.74,67324.0,56.7574,56.8617,56.7574,56.8547,67324.0
2018-09-27 10:15:00,81.74,81.77,81.68,81.69,65627.0,56.8547,56.8756,56.813,56.82,65627.0
2018-09-27 10:20:00,81.7,81.89,81.62,81.89,78303.0,56.8269,56.9591,56.7713,56.9591,78303.0
2018-09-27 10:25:00,81.87,81.89,81.73,81.87,32820.0,56.9452,56.9591,56.8478,56.9452,32820.0
2018-09-27 10:30:00,81.87,81.89,81.74,81.8,73951.0,56.9452,56.9591,56.8547,56.8965,73951.0
2018-09-27 10:35:00,81.8,82.07,81.8,82.03,133771.0,56.8965,57.0843,56.8965,57.0565,133771.0
2018-09-27 10:40:00,82.02,82.23,81.99,82.01,73039.0,57.0495,57.1956,57.0286,57.0425,73039.0
2018-09-27 10:45:00,82.0,82.24,82.0,82.08,80190.0,57.0356,57.2025,57.0356,57.0912,80190.0
2018-09-27 10:50:00,82.07,82.07,81.84,81.92,56964.0,57.0843,57.0843,56.9243,56.9799,56964.0
2018-09-27 10:55:00,81.94,81.98,81.74,81.87,54558.0,56.9939,57.0217,56.8547,56.9452,54558.0
2018-09-27 11:00:00,81.87,81.93,81.8,81.9,42576.0,56.9452,56.9869,56.8965,56.966,42576.0
2018-09-27 11:05:00,81.89,81.91,81.81,81.83,31386.0,56.9591,56.973,56.9034,56.9173,31386.0
2018-09-27 11:10:00,81.83,81.93,81.83,81.9,53960.0,56.9173,56.9869,56.9173,56.966,53960.0
2018-09-27 11:15:00,81.89,82.1,81.87,82.09,59343.0,56.9591,57.1051,56.9452,57.0982,59343.0
2018-09-27 11:20:00,82.1,82.32,82.08,82.26,84639.0,57.1051,57.2582,57.0912,57.2164,84639.0
2018-09-27 11:25:00,82.25,82.26,82.06,82.15,41752.0,57.2095,57.2164,57.0773,57.1399,41752.0
2018-09-27 11:30:00,82.14,82.15,81.93,81.96,67021.0,57.133,57.1399,56.9869,57.0078,67021.0
2018-09-27 11:35:00,81.97,82.03,81.95,82.0,90710.0,57.0147,57.0565,57.0008,57.0356,90710.0
2018-09-27 11:40:00,81.99,81.99,81.83,81.9,31248.0,57.0286,57.0286,56.9173,56.966,31248.0
2018-09-27 11:45:00,81.9,81.99,81.89,81.93,31705.0,56.966,57.0286,56.9591,56.9869,31705.0
2018-09-27 11:50:00,81.93,81.98,81.78,81.81,23321.0,56.9869,57.0217,56.8826,56.9034,23321.0
2018-09-27 11:55:00,81.8,81.92,81.79,81.87,53415.0,56.8965,56.9799,56.8895,56.9452,53415.0
2018-09-27 12:00:00,81.91,81.94,81.87,81.91,15711.0,56.973,56.9939,56.9452,56.973,15711.0
2018-09-27 12:05:00,81.9,82.05,81.88,81.96,31270.0,56.966,57.0704,56.9521,57.0078,31270.0
2018-09-27 12:10:00,81.95,81.98,81.9,81.91,12318.0,57.0008,57.0217,56.966,56.973,12318.0
2018-09-27 12:15:00,81.92,81.93,81.81,81.88,21094.0,56.9799,56.9869,56.9034,56.9521,21094.0
2018-09-27 12:20:00,81.87,81.88,81.73,81.76,27836.0,56.9452,56.9521,56.8478,56.8687,27836.0
2018-09-27 12:25:00,81.76,81.8,81.7,81.78,19282.0,56.8687,56.8965,56.8269,56.8826,19282.0
2018-09-27 12:30:00,81.8,81.8,81.69,81.77,25948.0,56.8965,56.8965,56.82,56.8756,25948.0
2018-09-27 12:35:00,81.76,81.8,81.66,81.67,18998.0,56.8687,56.8965,56.7991,56.8061,18998.0
2018-09-27 12:40:00,81.66,81.69,81.6,81.68,20579.0,56.7991,56.82,56.7574,56.813,20579.0
2018-09-27 12:45:00,81.67,81.77,81.67,81.77,39533.0,56.8061,56.8756,56.8061,56.8756,39533.0
2018-09-27 12:50:00,81.77,81.85,81.77,81.77,29247.0,56.8756,56.9313,56.8756,56.8756,29247.0
2018-09-27 12:55:00,81.77,81.8,81.76,81.79,13634.0,56.8756,56.8965,56.8687,56.8895,13634.0
2018-09-27 13:00:00,81.78,81.78,81.68,81.7,18155.0,56.8826,56.8826,56.813,56.8269,18155.0
2018-09-27 13:05:00,81.7,81.74,81.67,81.69,21019.0,56.8269,56.8547,56.8061,56.82,21019.0
2018-09-27 13:10:00,81.69,81.74,81.65,81.73,33256.0,56.82,56.8547,56.7921,56.8478,33256.0
2018-09-27 13:15:00,81.74,81.78,81.67,81.7,21385.0,56.8547,56.8826,56.8061,56.8269,21385.0
2018-09-27 13:20:00,81.7,81.76,81.69,81.75,16415.0,56.8269,56.8687,56.82,56.8617,16415.0
2018-09-27 13:25:00,81.75,81.76,81.72,81.73,13604.0,56.8617,56.8687,56.8408,56.8478,13604.0
2018-09-27 13:30:00,81.73,81.79,81.72,81.75,24844.0,56.8478,56.8895,56.8408,56.8617,24844.0
2018-09-27 13:35:00,81.76,81.77,81.71,81.73,19549.0,56.8687,56.8756,56.8339,56.8478,19549.0
2018-09-27 13:40:00,81.73,81.77,81.69,81.73,22008.0,56.8478,56.8756,56.82,56.8478,22008.0
2018-09-27 13:45:00,81.72,81.76,81.68,81.68,22040.0,56.8408,56.8687,56.813,56.813,22040.0
2018-09-27 13:50:00,81.67,81.73,81.63,81.69,28004.0,56.8061,56.8478,56.7782,56.82,28004.0
2018-09-27 13:55:00,81.69,81.74,81.68,81.69,14730.0,56.82,56.8547,56.813,56.82,14730.0
2018-09-27 14:00:00,81.7,81.75,81.69,81.72,21568.0,56.8269,56.8617,56.82,56.8408,21568.0
2018-09-27 14:05:00,81.71,81.75,81.69,81.71,23001.0,56.8339,56.8617,56.82,56.8339,23001.0
2018-09-27 14:10:00,81.72,81.77,81.7,81.75,18087.0,56.8408,56.8756,56.8269,56.8617,18087.0
2018-09-27 14:15:00,81.74,81.76,81.71,81.73,19899.0,56.8547,56.8687,56.8339,56.8478,19899.0
2018-09-27 14:20:00,81.74,81.81,81.74,81.75,26992.0,56.8547,56.9034,56.8547,56.8617,26992.0
2018-09-27 14:25:00,81.74,81.75,81.67,81.71,25020.0,56.8547,56.8617,56.8061,56.8339,25020.0
2018-09-27 14:30:00,81.72,81.75,81.67,81.73,29849.0,56.8408,56.8617,56.8061,56.8478,29849.0
2018-09-27 14:35:00,81.73,81.73,81.67,81.73,26889.0,56.8478,56.8478,56.8061,56.8478,26889.0
2018-09-27 14:40:00,81.73,81.76,81.7,81.73,31258.0,56.8478,56.8687,56.8269,56.8478,31258.0
2018-09-27 14:45:00,81.73,81.79,81.72,81.78,33011.0,56.8478,56.8895,56.8408,56.8826,33011.0
2018-09-27 14:50:00,81.79,81.8,81.74,81.79,29153.0,56.8895,56.8965,56.8547,56.8895,29153.0
2018-09-27 14:55:00,81.79,81.8,81.73,81.75,24805.0,56.8895,56.8965,56.8478,56.8617,24805.0
2018-09-27 15:00:00,81.75,81.77,81.65,81.67,28919.0,56.8617,56.8756,56.7921,56.8061,28919.0
2018-09-27 15:05:00,81.67,81.71,81.64,81.66,31716.0,56.8061,56.8339,56.7852,56.7991,31716.0
2018-09-27 15:10:00,81.67,81.74,81.65,81.7,40640.0,56.8061,56.8547,56.7921,56.8269,40640.0
2018-09-27 15:15:00,81.69,81.73,81.68,81.7,26921.0,56.82,56.8478,56.813,56.8269,26921.0
2018-09-27 15:20:00,81.7,81.73,81.66,81.71,50228.0,56.8269,56.8478,56.7991,56.8339,50228.0
2018-09-27 15:25:00,81.7,81.75,81.67,81.71,96013.0,56.8269,56.8617,56.8061,56.8339,96013.0
2018-09-27 15:30:00,81.71,81.71,81.57,81.64,64603.0,56.8339,56.8339,56.7365,56.7852,64603.0
2018-09-27 15:35:00,81.63,81.64,81.52,81.52,67030.0,56.7782,56.7852,56.7017,56.7017,67030.0
2018-09-27 15:40:00,81.51,81.56,81.5,81.51,62172.0,56.6948,56.7295,56.6878,56.6948,62172.0
2018-09-27 15:45:00,81.5,81.57,81.49,81.52,66819.0,56.6878,56.7365,56.6809,56.7017,66819.0
2018-09-27 15:50:00,81.51,81.56,81.51,81.55,122081.0,56.6948,56.7295,56.6948,56.7226,122081.0
2018-09-27 15:55:00,81.55,81.57,81.48,81.52,366071.0,56.7226,56.7365,56.6739,56.7017,366071.0
2018-09-28 09:30:00,81.54,81.73,81.07,81.39,92541.0,56.7156,56.8478,56.3887,56.6113,92541.0
2018-09-28 09:35:00,81.43,81.93,81.35,81.85,52979.0,56.6391,56.9869,56.5835,56.9313,52979.0
2018-09-28 09:40:00,81.82,82.19,81.78,82.12,73994.0,56.9104,57.1677,56.8826,57.1191,73994.0
2018-09-28 09:45:00,82.16,82.29,82.15,82.27,62381.0,57.1469,57.2373,57.1399,57.2234,62381.0
2018-09-28 09:50:00,82.26,82.26,82.17,82.2,71917.0,57.2164,57.2164,57.1538,57.1747,71917.0
2018-09-28 09:55:00,82.2,82.25,82.18,82.2,107656.0,57.1747,57.2095,57.1608,57.1747,107656.0
2018-09-28 10:00:00,82.2,82.21,81.83,81.85,131290.0,57.1747,57.1817,56.9173,56.9313,131290.0
2018-09-28 10:05:00,81.85,82.07,81.55,81.65,89537.0,56.9313,57.0843,56.7226,56.7921,89537.0
2018-09-28 10:10:00,81.63,81.63,81.52,81.59,32937.0,56.7782,56.7782,56.7017,56.7504,32937.0
2018-09-28 10:15:00,81.58,81.58,81.4,81.43,24502.0,56.7435,56.7435,56.6183,56.6391,24502.0
2018-09-28 10:20:00,81.43,81.56,81.41,81.52,27375.0,56.6391,56.7295,56.6252,56.7017,27375.0
2018-09-28 10:25:00,81.53,81.65,81.51,81.6,27902.0,56.7087,56.7921,56.6948,56.7574,27902.0
2018-09-28 10:30:00,81.61,81.69,81.58,81.63,22311.0,56.7643,56.82,56.7435,56.7782,22311.0
2018-09-28 10:35:00,81.63,81.83,81.61,81.81,27276.0,56.7782,56.9173,56.7643,56.9034,27276.0
2018-09-28 10:40:00,81.81,81.88,81.75,81.77,24596.0,56.9034,56.9521,56.8617,56.8756,24596.0
2018-09-28 10:45:00,81.77,81.81,81.7,81.72,16079.0,56.8756,56.9034,56.8269,56.8408,16079.0
2018-09-28 10:50:00,81.71,81.73,81.63,81.66,14386.0,56.8339,56.8478,56.7782,56.7991,14386.0
2018-09-28 10:55:00,81.67,81.78,81.67,81.67,18885.0,56.8061,56.8826,56.8061,56.8061,18885.0
2018-09-28 11:00:00,81.67,81.74,81.64,81.71,37077.0,56.8061,56.8547,56.7852,56.8339,37077.0
2018-09-28 11:05:00,81.7,81.75,81.61,81.65,33169.0,56.8269,56.8617,56.7643,56.7921,33169.0
2018-09-28 11:10:00,81.64,81.7,81.59,81.65,29985.0,56.7852,56.8269,56.7504,56.7921,29985.0
2018-09-28 11:15:00,81.66,81.69,81.56,81.56,24025.0,56.7991,56.82,56.7295,56.7295,24025.0
2018-09-28 11:20:00,81.56,81.7,81.55,81.68,26819.0,56.7295,56.8269,56.7226,56.813,26819.0
2018-09-28 11:25:00,81.7,81.83,81.68,81.8,26023.0,56.8269,56.9173,56.813,56.8965,26023.0
2018-09-28 11:30:00,81.8,81.88,81.73,81.73,28872.0,56.8965,56.9521,56.8478,56.8478,28872.0
2018-09-28 11:35:00,81.72,81.82,81.71,81.79,21397.0,56.8408,56.9104,56.8339,56.8895,21397.0
2018-09-28 11:40:00,81.78,81.79,81.72,81.74,22018.0,56.8826,56.8895,56.8408,56.8547,22018.0
2018-09-28 11:45:00,81.74,81.75,81.54,81.54,25155.0,56.8547,56.8617,56.7156,56.7156,25155.0
2018-09-28 11:50:00,81.55,81.57,81.5,81.51,15608.0,56.7226,56.7365,56.6878,56.6948,15608.0
2018-09-28 11:55:00,81.52,81.67,81.52,81.57,14870.0,56.7017,56.8061,56.7017,56.7365,14870.0
2018-09-28 12:00:00,81.56,81.58,81.43,81.45,26199.0,56.7295,56.7435,56.6391,56.653,26199.0
2018-09-28 12:05:00,81.44,81.46,81.36,81.39,25854.0,56.6461,56.66,56.5904,56.6113,25854.0
2018-09-28 12:10:00,81.39,81.49,81.38,81.39,18113.0,56.6113,56.6809,56.6043,56.6113,18113.0
2018-09-28 12:15:00,81.39,81.46,81.36,81.36,21152.0,56.6113,56.66,56.5904,56.5904,21152.0
2018-09-28 12:20:00,81.35,81.44,81.34,81.38,32075.0,56.5835,56.6461,56.5765,56.6043,32075.0
2018-09-28 12:25:00,81.39,81.39,81.27,81.29,19667.0,56.6113,56.6113,56.5278,56.5417,19667.0
2018-09-28 12:30:00,81.29,81.34,81.23,81.27,30922.0,56.5417,56.5765,56.5,56.5278,30922.0
2018-09-28 12:35:00,81.27,81.38,81.26,81.28,17557.0,56.5278,56.6043,56.5209,56.5348,17557.0
2018-09-28 12:40:00,81.28,81.35,81.26,81.35,24692.0,56.5348,56.5835,56.5209,56.5835,24692.0
2018-09-28 12:45:00,81.35,81.41,81.26,81.28,19999.0,56.5835,56.6252,56.5209,56.5348,19999.0
2018-09-28 12:50:00,81.28,81.31,81.25,81.26,19105.0,56.5348,56.5557,56.5139,56.5209,19105.0
2018-09-28 12:55:00,81.26,81.32,81.25,81.28,24847.0,56.5209,56.5626,56.5139,56.5348,24847.0
2018-09-28 13:00:00,81.28,81.32,81.27,81.31,18706.0,56.5348,56.5626,56.5278,56.5557,18706.0
2018-09-28 13:05:00,81.31,81.37,81.3,81.35,46852.0,56.5557,56.5974,56.5487,56.5835,46852.0
2018-09-28 13:10:00,81.35,81.44,81.33,81.43,83048.0,56.5835,56.6461,56.5696,56.6391,83048.0
2018-09-28 13:15:00,81.43,81.43,81.33,81.33,47138.0,56.6391,56.6391,56.5696,56.5696,47138.0
2018-09-28 13:20:00,81.34,81.38,81.31,81.34,28805.0,56.5765,56.6043,56.5557,56.5765,28805.0
2018-09-28 13:25:00,81.35,81.36,81.3,81.34,55376.0,56.5835,56.5904,56.5487,56.5765,55376.0
2018-09-28 13:30:00,81.34,81.48,81.33,81.48,16863.0,56.5765,56.6739,56.5696,56.6739,16863.0
2018-09-28 13:35:00,81.49,81.49,81.37,81.38,25845.0,56.6809,56.6809,56.5974,56.6043,25845.0
2018-09-28 13:40:00,81.38,81.48,81.37,81.42,50288.0,56.6043,56.6739,56.5974,56.6322,50288.0
2018-09-28 13:45:00,81.42,81.47,81.38,81.42,20777.0,56.6322,56.6669,56.6043,56.6322,20777.0
2018-09-28 13:50:00,81.42,81.44,81.37,81.4,18609.0,56.6322,56.6461,56.5974,56.6183,18609.0
2018-09-28 13:55:00,81.4,81.51,81.4,81.44,22535.0,56.6183,56.6948,56.6183,56.6461,22535.0
2018-09-28 14:00:00,81.44,81.48,81.39,81.4,25380.0,56.6461,56.6739,56.6113,56.6183,25380.0
2018-09-28 14:05:00,81.4,81.43,81.37,81.42,21699.0,56.6183,56.6391,56.5974,56.6322,21699.0
2018-09-28 14:10:00,81.41,81.51,81.39,81.5,39293.0,56.6252,56.6948,56.6113,56.6878,39293.0
2018-09-28 14:15:00,81.5,81.69,81.49,81.69,69626.0,56.6878,56.82,56.6809,56.82,69626.0
2018-09-28 14:20:00,81.69,81.75,81.57,81.59,115912.0,56.82,56.8617,56.7365,56.7504,115912.0
2018-09-28 14:25:00,81.59,81.59,81.53,81.59,28061.0,56.7504,56.7504,56.7087,56.7504,28061.0
2018-09-28 14:30:00,81.59,81.68,81.55,81.58,26929.0,56.7504,56.813,56.7226,56.7435,26929.0
2018-09-28 14:35:00,81.57,81.61,81.55,81.56,19071.0,56.7365,56.7643,56.7226,56.7295,19071.0
2018-09-28 14:40:00,81.55,81.56,81.45,81.48,37680.0,56.7226,56.7295,56.653,56.6739,37680.0
2018-09-28 14:45:00,81.47,81.53,81.44,81.46,36872.0,56.6669,56.7087,56.6461,56.66,36872.0
2018-09-28 14:50:00,81.45,81.47,81.41,81.43,52672.0,56.653,56.6669,56.6252,56.6391,52672.0
2018-09-28 14:55:00,81.42,81.44,81.4,81.42,50955.0,56.6322,56.6461,56.6183,56.6322,50955.0
2018-09-28 15:00:00,81.42,81.51,81.42,81.51,57642.0,56.6322,56.6948,56.6322,56.6948,57642.0
2018-09-28 15:05:00,81.5,81.68,81.49,81.63,153532.0,56.6878,56.813,56.6809,56.7782,153532.0
2018-09-28 15:10:00,81.62,81.71,81.6,81.61,121140.0,56.7713,56.8339,56.7574,56.7643,121140.0
2018-09-28 15:15:00,81.61,81.65,81.53,81.58,59884.0,56.7643,56.7921,56.7087,56.7435,59884.0
2018-09-28 15:20:00,81.58,81.62,81.54,81.57,34176.0,56.7435,56.7713,56.7156,56.7365,34176.0
2018-09-28 15:25:00,81.57,81.59,81.5,81.5,45193.0,56.7365,56.7504,56.6878,56.6878,45193.0
2018-09-28 15:30:00,81.5,81.53,81.43,81.53,74538.0,56.6878,56.7087,56.6391,56.7087,74538.0
2018-09-28 15:35:00,81.52,81.53,81.48,81.51,58455.0,56.7017,56.7087,56.6739,56.6948,58455.0
2018-09-28 15:40:00,81.51,81.65,81.49,81.64,90408.0,56.6948,56.7921,56.6809,56.7852,90408.0
2018-09-28 15:45:00,81.64,81.65,81.52,81.58,137156.0,56.7852,56.7921,56.7017,56.7435,137156.0
2018-09-28 15:50:00,81.57,81.58,81.52,81.55,119736.0,56.7365,56.7435,56.7017,56.7226,119736.0
2018-09-28 15:55:00,81.55,81.58,81.49,81.54,300875.0,56.7226,56.7435,56.6809,56.7156,300875.0
2018-10-01 09:30:00,81.41,81.73,81.22,81.31,124207.0,56.6252,56.8478,56.4931,56.5557,124207.0
2018-10-01 09:35:00,81.39,81.39,80.45,80.52,81133.0,56.6113,56.6113,55.9575,56.0062,81133.0
2018-10-01 09:40:00,80.52,80.98,80.47,80.95,65345.0,56.0062,56.3261,55.9714,56.3053,65345.0
2018-10-01 09:45:00,80.95,81.0,80.67,80.85,90158.0,56.3053,56.34,56.1105,56.2357,90158.0
2018-10-01 09:50:00,80.85,80.88,80.63,80.76,70849.0,56.2357,56.2566,56.0827,56.1731,70849.0
2018-10-01 09:55:00,80.76,80.87,80.74,80.8,45666.0,56.1731,56.2496,56.1592,56.2009,45666.0
2018-10-01 10:00:00,80.78,81.18,80.78,81.18,43062.0,56.187,56.4652,56.187,56.4652,43062.0
2018-10-01 10:05:00,81.18,81.19,81.05,81.1,28318.0,56.4652,56.4722,56.3748,56.4096,28318.0
2018-10-01 10:10:00,81.09,81.15,81.06,81.12,27663.0,56.4026,56.4444,56.3818,56.4235,27663.0
2018-10-01 10:15:00,81.1,81.19,80.95,81.18,44862.0,56.4096,56.4722,56.3053,56.4652,44862.0
2018-10-01 10:20:00,81.17,81.32,81.15,81.32,23478.0,56.4583,56.5626,56.4444,56.5626,23478.0
2018-10-01 10:25:00,81.33,81.44,81.32,81.37,35806.0,56.5696,56.6461,56.5626,56.5974,35806.0
2018-10-01 10:30:00,81.38,81.38,81.24,81.28,21050.0,56.6043,56.6043,56.507,56.5348,21050.0
2018-10-01 10:35:00,81.29,81.33,81.24,81.24,52025.0,56.5417,56.5696,56.507,56.507,52025.0
2018-10-01 10:40:00,81.25,81.25,81.12,81.17,55949.0,56.5139,56.5139,56.4235,56.4583,55949.0
2018-10-01 10:45:00,81.17,81.2,81.0,81.03,39380.0,56.4583,56.4791,56.34,56.3609,39380.0
2018-10-01 10:50:00,81.02,81.13,80.96,80.96,31283.0,56.3539,56.4305,56.3122,56.3122,31283.0
2018-10-01 10:55:00,80.97,81.14,80.96,81.14,30872.0,56.3192,56.4374,56.3122,56.4374,30872.0
2018-10-01 11:00:00,81.12,81.22,81.12,81.15,30069.0,56.4235,56.4931,56.4235,56.4444,30069.0
2018-10-01 11:05:00,81.16,81.22,81.09,81.19,35333.0,56.4513,56.4931,56.4026,56.4722,35333.0
2018-10-01 11:10:00,81.21,81.22,81.13,81.15,20316.0,56.4861,56.4931,56.4305,56.4444,20316.0
2018-10-01 11:15:00,81.14,81.27,81.13,81.26,28003.0,56.4374,56.5278,56.4305,56.5209,28003.0
2018-10-01 11:20:00,81.27,81.28,81.06,81.1,38643.0,56.5278,56.5348,56.3818,56.4096,38643.0
2018-10-01 11:25:00,81.11,81.16,81.04,81.04,24020.0,56.4165,56.4513,56.3679,56.3679,24020.0
2018-10-01 11:30:00,81.05,81.2,81.03,81.07,31576.0,56.3748,56.4791,56.3609,56.3887,31576.0
2018-10-01 11:35:00,81.05,81.16,81.0,81.16,19240.0,56.3748,56.4513,56.34,56.4513,19240.0
2018-10-01 11:40:00,81.16,81.22,81.14,81.15,14115.0,56.4513,56.4931,56.4374,56.4444,14115.0
2018-10-01 11:45:00,81.16,81.23,81.12,81.21,34741.0,56.4513,56.5,56.4235,56.4861,34741.0
2018-10-01 11:50:00,81.22,81.29,81.16,81.28,22246.0,56.4931,56.5417,56.4513,56.5348,22246.0
2018-10-01 11:55:00,81.27,81.29,81.21,81.26,18892.0,56.5278,56.5417,56.4861,56.5209,18892.0
2018-10-01 12:00:00,81.26,81.27,81.21,81.25,31925.0,56.5209,56.5278,56.4861,56.5139,31925.0
2018-10-01 12:05:00,81.26,81.4,81.25,81.4,18092.0,56.5209,56.6183,56.5139,56.6183,18092.0
2018-10-01 12:10:00,81.41,81.41,81.33,81.4,24600.0,56.6252,56.6252,56.5696,56.6183,24600.0
2018-10-01 12:15:00,81.41,81.45,81.34,81.45,39463.0,56.6252,56.653,56.5765,56.653,39463.0
2018-10-01 12:20:00,81.45,81.45,81.3,81.34,21542.0,56.653,56.653,56.5487,56.5765,21542.0
2018-10-01 12:25:00,81.36,81.41,81.33,81.35,14685.0,56.5904,56.6252,56.5696,56.5835,14685.0
2018-10-01 12:30:00,81.34,81.37,81.31,81.34,18729.0,56.5765,56.5974,56.5557,56.5765,18729.0
2018-10-01 12:35:00,81.33,81.34,81.23,81.23,13369.0,56.5696,56.5765,56.5,56.5,13369.0
2018-10-01 12:40:00,81.23,81.39,81.22,81.37,40816.0,56.5,56.6113,56.4931,56.5974,40816.0
2018-10-01 12:45:00,81.38,81.41,81.3,81.31,33395.0,56.6043,56.6252,56.5487,56.5557,33395.0
2018-10-01 12:50:00,81.32,81.41,81.32,81.39,21754.0,56.5626,56.6252,56.5626,56.6113,21754.0
2018-10-01 12:55:00,81.41,81.41,81.33,81.37,20725.0,56.6252,56.6252,56.5696,56.5974,20725.0
2018-10-01 13:00:00,81.38,81.38,81.31,81.33,83241.0,56.6043,56.6043,56.5557,56.5696,83241.0
2018-10-01 13:05:00,81.34,81.41,81.34,81.4,16483.0,56.5765,56.6252,56.5765,56.6183,16483.0
2018-10-01 13:10:00,81.41,81.44,81.39,81.41,24444.0,56.6252,56.6461,56.6113,56.6252,24444.0
2018-10-01 13:15:00,81.45,81.46,81.41,81.41,20686.0,56.653,56.66,56.6252,56.6252,20686.0
2018-10-01 13:20:00,81.41,81.59,81.4,81.56,31082.0,56.6252,56.7504,56.6183,56.7295,31082.0
2018-10-01 13:25:00,81.56,81.59,81.51,81.52,16247.0,56.7295,56.7504,56.6948,56.7017,16247.0
2018-10-01 13:30:00,81.53,81.55,81.49,81.51,18305.0,56.7087,56.7226,56.6809,56.6948,18305.0
2018-10-01 13:35:00,81.52,81.55,81.51,81.55,11690.0,56.7017,56.7226,56.6948,56.7226,11690.0
2018-10-01 13:40:00,81.54,81.56,81.52,81.53,21351.0,56.7156,56.7295,56.7017,56.7087,21351.0
2018-10-01 13:45:00,81.53,81.54,81.48,81.51,17348.0,56.7087,56.7156,56.6739,56.6948,17348.0
2018-10-01 13:50:00,81.5,81.58,81.49,81.56,34539.0,56.6878,56.7435,56.6809,56.7295,34539.0
2018-10-01 13:55:00,81.56,81.56,81.5,81.52,20521.0,56.7295,56.7295,56.6878,56.7017,20521.0
2018-10-01 14:00:00,81.52,81.54,81.46,81.53,36504.0,56.7017,56.7156,56.66,56.7087,36504.0
2018-10-01 14:05:00,81.53,81.57,81.51,81.55,20054.0,56.7087,56.7365,56.6948,56.7226,20054.0
2018-10-01 14:10:00,81.56,81.59,81.5,81.59,22777.0,56.7295,56.7504,56.6878,56.7504,22777.0
2018-10-01 14:15:00,81.6,81.6,81.53,81.58,40237.0,56.7574,56.7574,56.7087,56.7435,40237.0
2018-10-01 14:20:00,81.57,81.59,81.53,81.56,20705.0,56.7365,56.7504,56.7087,56.7295,20705.0
2018-10-01 14:25:00,81.56,81.67,81.56,81.67,19051.0,56.7295,56.8061,56.7295,56.8061,19051.0
2018-10-01 14:30:00,81.67,81.76,81.66,81.73,45093.0,56.8061,56.8687,56.7991,56.8478,45093.0
2018-10-01 14:35:00,81.72,81.77,81.7,81.76,27478.0,56.8408,56.8756,56.8269,56.8687,27478.0
2018-10-01 14:40:00,81.77,81.77,81.7,81.71,31835.0,56.8756,56.8756,56.8269,56.8339,31835.0
2018-10-01 14:45:00,81.69,81.76,81.67,81.76,25027.0,56.82,56.8687,56.8061,56.8687,25027.0
2018-10-01 14:50:00,81.77,81.89,81.75,81.89,40837.0,56.8756,56.9591,56.8617,56.9591,40837.0
2018-10-01 14:55:00,81.89,81.91,81.78,81.8,20935.0,56.9591,56.973,56.8826,56.8965,20935.0
2018-10-01 15:00:00,81.79,81.87,81.76,81.87,27370.0,56.8895,56.9452,56.8687,56.9452,27370.0
2018-10-01 15:05:00,81.88,81.89,81.79,81.81,30281.0,56.9521,56.9591,56.8895,56.9034,30281.0
2018-10-01 15:10:00,81.82,81.85,81.77,81.84,29992.0,56.9104,56.9313,56.8756,56.9243,29992.0
2018-10-01 15:15:00,81.84,81.86,81.78,81.78,35414.0,56.9243,56.9382,56.8826,56.8826,35414.0
2018-10-01 15:20:00,81.77,81.82,81.73,81.78,27856.0,56.8756,56.9104,56.8478,56.8826,27856.0
2018-10-01 15:25:00,81.78,81.83,81.74,81.77,60353.0,56.8826,56.9173,56.8547,56.8756,60353.0
2018-10-01 15:30:00,81.77,81.82,81.7,81.81,52995.0,56.8756,56.9104,56.8269,56.9034,52995.0
2018-10-01 15:35:00,81.81,81.85,81.76,81.8,61819.0,56.9034,56.9313,56.8687,56.8965,61819.0
2018-10-01 15:40:00,81.8,81.8,81.64,81.71,104063.0,56.8965,56.8965,56.7852,56.8339,104063.0
2018-10-01 15:45:00,81.7,81.78,81.69,81.77,64031.0,56.8269,56.8826,56.82,56.8756,64031.0
2018-10-01 15:50:00,81.77,81.85,81.76,81.85,93890.0,56.8756,56.9313,56.8687,56.9313,93890.0
2018-10-01 15:55:00,81.84,81.87,81.79,81.82,205402.0,56.9243,56.9452,56.8895,56.9104,205402.0
2018-10-02 09:30:00,82.01,82.3,81.99,82.09,118268.0,57.0425,57.2443,57.0286,57.0982,118268.0
2018-10-02 09:35:00,82.09,82.75,82.05,82.73,80680.0,57.0982,57.5573,57.0704,57.5433,80680.0
2018-10-02 09:40:00,82.75,82.76,82.46,82.53,31596.0,57.5573,57.5642,57.3555,57.4042,31596.0
2018-10-02 09:45:00,82.53,82.53,82.17,82.18,28461.0,57.4042,57.4042,57.1538,57.1608,28461.0
2018-10-02 09:50:00,82.18,82.22,82.02,82.13,38479.0,57.1608,57.1886,57.0495,57.126,38479.0
2018-10-02 09:55:00,82.12,82.26,82.1,82.18,28768.0,57.1191,57.2164,57.1051,57.1608,28768.0
2018-10-02 10:00:00,82.18,82.21,82.04,82.13,48710.0,57.1608,57.1817,57.0634,57.126,48710.0
2018-10-02 10:05:00,82.14,82.32,82.14,82.26,30665.0,57.133,57.2582,57.133,57.2164,30665.0
2018-10-02 10:10:00,82.25,82.45,82.2,82.44,37392.0,57.2095,57.3486,57.1747,57.3416,37392.0
2018-10-02 10:15:00,82.41,82.45,82.29,82.3,47611.0,57.3208,57.3486,57.2373,57.2443,47611.0
2018-10-02 10:20:00,82.29,82.38,82.25,82.29,36270.0,57.2373,57.2999,57.2095,57.2373,36270.0
2018-10-02 10:25:00,82.29,82.56,82.25,82.42,71231.0,57.2373,57.4251,57.2095,57.3277,71231.0
2018-10-02 10:30:00,82.42,82.54,82.37,82.45,59383.0,57.3277,57.4112,57.2929,57.3486,59383.0
2018-10-02 10:35:00,82.46,82.53,82.44,82.49,38604.0,57.3555,57.4042,57.3416,57.3764,38604.0
2018-10-02 10:40:00,82.49,82.58,82.42,82.44,50392.0,57.3764,57.439,57.3277,57.3416,50392.0
2018-10-02 10:45:00,82.43,82.57,82.43,82.5,43523.0,57.3347,57.4321,57.3347,57.3834,43523.0
2018-10-02 10:50:00,82.49,82.56,82.46,82.52,32566.0,57.3764,57.4251,57.3555,57.3973,32566.0
2018-10-02 10:55:00,82.51,82.52,82.39,82.42,92803.0,57.3903,57.3973,57.3069,57.3277,92803.0
2018-10-02 11:00:00,82.43,82.48,82.4,82.41,39015.0,57.3347,57.3695,57.3138,57.3208,39015.0
2018-10-02 11:05:00,82.4,82.49,82.38,82.44,29777.0,57.3138,57.3764,57.2999,57.3416,29777.0
2018-10-02 11:10:00,82.44,82.5,82.37,82.4,43174.0,57.3416,57.3834,57.2929,57.3138,43174.0
2018-10-02 11:15:00,82.4,82.43,82.34,82.39,30923.0,57.3138,57.3347,57.2721,57.3069,30923.0
2018-10-02 11:20:00,82.37,82.39,82.25,82.26,51115.0,57.2929,57.3069,57.2095,57.2164,51115.0
2018-10-02 11:25:00,82.25,82.49,82.23,82.45,34478.0,57.2095,57.3764,57.1956,57.3486,34478.0
2018-10-02 11:30:00,82.45,82.5,82.38,82.48,33527.0,57.3486,57.3834,57.2999,57.3695,33527.0
2018-10-02 11:35:00,82.47,82.76,82.47,82.73,123788.0,57.3625,57.5642,57.3625,57.5433,123788.0
2018-10-02 11:40:00,82.75,82.94,82.74,82.84,113326.0,57.5573,57.6894,57.5503,57.6199,113326.0
2018-10-02 11:45:00,82.83,82.92,82.77,82.88,67148.0,57.6129,57.6755,57.5712,57.6477,67148.0
2018-10-02 11:50:00,82.9,83.05,82.89,82.99,67047.0,57.6616,57.7659,57.6546,57.7242,67047.0
2018-10-02 11:55:00,82.99,83.03,82.97,83.0,60009.0,57.7242,57.752,57.7103,57.7311,60009.0
2018-10-02 12:00:00,83.01,83.14,82.98,83.07,57633.0,57.7381,57.8285,57.7172,57.7798,57633.0
2018-10-02 12:05:00,83.06,83.12,83.03,83.12,36495.0,57.7729,57.8146,57.752,57.8146,36495.0
2018-10-02 12:10:00,83.12,83.13,83.08,83.1,41066.0,57.8146,57.8216,57.7868,57.8007,41066.0
2018-10-02 12:15:00,83.1,83.1,83.01,83.03,25998.0,57.8007,57.8007,57.7381,57.752,25998.0
2018-10-02 12:20:00,83.03,83.13,82.99,83.13,44033.0,57.752,57.8216,57.7242,57.8216,44033.0
2018-10-02 12:25:00,83.13,83.2,83.06,83.08,69020.0,57.8216,57.8703,57.7729,57.7868,69020.0
2018-10-02 12:30:00,83.09,83.24,83.08,83.17,22418.0,57.7937,57.8981,57.7868,57.8494,22418.0
2018-10-02 12:35:00,83.18,83.25,83.17,83.21,47676.0,57.8563,57.905,57.8494,57.8772,47676.0
2018-10-02 12:40:00,83.23,83.24,83.15,83.17,28715.0,57.8911,57.8981,57.8355,57.8494,28715.0
2018-10-02 12:45:00,83.17,83.28,83.11,83.25,49785.0,57.8494,57.9259,57.8077,57.905,49785.0
2018-10-02 12:50:00,83.25,83.28,83.16,83.22,53171.0,57.905,57.9259,57.8424,57.8842,53171.0
2018-10-02 12:55:00,83.23,83.24,83.18,83.19,47941.0,57.8911,57.8981,57.8563,57.8633,47941.0
2018-10-02 13:00:00,83.2,83.23,83.12,83.14,33594.0,57.8703,57.8911,57.8146,57.8285,33594.0
2018-10-02 13:05:00,83.13,83.19,83.12,83.17,31059.0,57.8216,57.8633,57.8146,57.8494,31059.0
2018-10-02 13:10:00,83.19,83.19,83.14,83.15,20455.0,57.8633,57.8633,57.8285,57.8355,20455.0
2018-10-02 13:15:00,83.16,83.29,83.16,83.25,39943.0,57.8424,57.9329,57.8424,57.905,39943.0
2018-10-02 13:20:00,83.25,83.26,83.15,83.16,26985.0,57.905,57.912,57.8355,57.8424,26985.0
2018-10-02 13:25:00,83.17,83.19,83.1,83.18,20989.0,57.8494,57.8633,57.8007,57.8563,20989.0
2018-10-02 13:30:00,83.18,83.18,83.05,83.14,41919.0,57.8563,57.8563,57.7659,57.8285,41919.0
2018-10-02 13:35:00,83.14,83.19,83.12,83.14,32157.0,57.8285,57.8633,57.8146,57.8285,32157.0
2018-10-02 13:40:00,83.15,83.22,83.13,83.2,17789.0,57.8355,57.8842,57.8216,57.8703,17789.0
2018-10-02 13:45:00,83.2,83.28,83.19,83.28,62506.0,57.8703,57.9259,57.8633,57.9259,62506.0
2018-10-02 13:50:00,83.28,83.29,83.21,83.29,33703.0,57.9259,57.9329,57.8772,57.9329,33703.0
2018-10-02 13:55:00,83.29,83.38,83.26,83.34,34903.0,57.9329,57.9955,57.912,57.9676,34903.0
2018-10-02 14:00:00,83.36,83.36,83.31,83.34,19991.0,57.9815,57.9815,57.9468,57.9676,19991.0
2018-10-02 14:05:00,83.33,83.34,83.24,83.26,27101.0,57.9607,57.9676,57.8981,57.912,27101.0
2018-10-02 14:10:00,83.26,83.3,83.18,83.25,34733.0,57.912,57.9398,57.8563,57.905,34733.0
2018-10-02 14:15:00,83.26,83.31,83.21,83.22,31439.0,57.912,57.9468,57.8772,57.8842,31439.0
2018-10-02 14:20:00,83.23,83.25,83.2,83.23,20513.0,57.8911,57.905,57.8703,57.8911,20513.0
2018-10-02 14:25:00,83.23,83.26,83.22,83.26,15241.0,57.8911,57.912,57.8842,57.912,15241.0
2018-10-02 14:30:00,83.26,83.26,83.14,83.17,43618.0,57.912,57.912,57.8285,57.8494,43618.0
2018-10-02 14:35:00,83.17,83.25,83.16,83.21,62649.0,57.8494,57.905,57.8424,57.8772,62649.0
2018-10-02 14:40:00,83.21,83.26,83.14,83.19,59765.0,57.8772,57.912,57.8285,57.8633,59765.0
2018-10-02 14:45:00,83.18,83.2,83.14,83.16,26989.0,57.8563,57.8703,57.8285,57.8424,26989.0
2018-10-02 14:50:00,83.16,83.23,83.15,83.17,26158.0,57.8424,57.8911,57.8355,57.8494,26158.0
2018-10-02 14:55:00,83.17,83.17,83.09,83.14,37154.0,57.8494,57.8494,57.7937,57.8285,37154.0
2018-10-02 15:00:00,83.14,83.17,83.09,83.13,35514.0,57.8285,57.8494,57.7937,57.8216,35514.0
2018-10-02 15:05:00,83.13,83.25,83.13,83.22,43006.0,57.8216,57.905,57.8216,57.8842,43006.0
2018-10-02 15:10:00,83.22,83.25,83.2,83.22,30708.0,57.8842,57.905,57.8703,57.8842,30708.0
2018-10-02 15:15:00,83.22,83.32,83.19,83.25,35649.0,57.8842,57.9537,57.8633,57.905,35649.0
2018-10-02 15:20:00,83.26,83.3,83.25,83.27,45514.0,57.912,57.9398,57.905,57.9189,45514.0
2018-10-02 15:25:00,83.27,83.27,83.22,83.23,45309.0,57.9189,57.9189,57.8842,57.8911,45309.0
2018-10-02 15:30:00,83.23,83.32,83.21,83.22,56685.0,57.8911,57.9537,57.8772,57.8842,56685.0
2018-10-02 15:35:00,83.22,83.25,83.17,83.25,53327.0,57.8842,57.905,57.8494,57.905,53327.0
2018-10-02 15:40:00,83.25,83.33,83.25,83.31,77176.0,57.905,57.9607,57.905,57.9468,77176.0
2018-10-02 15:45:00,83.31,83.39,83.28,83.35,170662.0,57.9468,58.0024,57.9259,57.9746,170662.0
2018-10-02 15:50:00,83.35,83.37,83.28,83.37,107305.0,57.9746,57.9885,57.9259,57.9885,107305.0
2018-10-02 15:55:00,83.37,83.52,83.37,83.52,356159.0,57.9885,58.0928,57.9885,58.0928,356159.0
2018-10-03 09:30:00,83.56,83.89,83.38,83.78,125480.0,58.1207,58.3502,57.9955,58.2737,125480.0
2018-10-03 09:35:00,83.8,83.99,83.67,83.97,65388.0,58.2876,58.4197,58.1972,58.4058,65388.0
2018-10-03 09:40:00,83.95,83.96,83.46,83.56,46377.0,58.3919,58.3989,58.0511,58.1207,46377.0
2018-10-03 09:45:00,83.57,83.57,83.39,83.44,35802.0,58.1276,58.1276,58.0024,58.0372,35802.0
2018-10-03 09:50:00,83.45,83.49,83.21,83.36,48282.0,58.0441,58.072,57.8772,57.9815,48282.0
2018-10-03 09:55:00,83.33,83.5,83.26,83.27,44900.0,57.9607,58.0789,57.912,57.9189,44900.0
2018-10-03 10:00:00,83.28,83.34,83.06,83.23,43734.0,57.9259,57.9676,57.7729,57.8911,43734.0
2018-10-03 10:05:00,83.21,83.51,83.15,83.4,49261.0,57.8772,58.0859,57.8355,58.0094,49261.0
2018-10-03 10:10:00,83.38,83.48,83.35,83.36,53927.0,57.9955,58.065,57.9746,57.9815,53927.0
2018-10-03 10:15:00,83.38,83.46,83.33,83.39,33956.0,57.9955,58.0511,57.9607,58.0024,33956.0
2018-10-03 10:20:00,83.37,83.52,83.32,83.47,43103.0,57.9885,58.0928,57.9537,58.0581,43103.0
2018-10-03 10:25:00,83.47,83.54,83.44,83.5,41010.0,58.0581,58.1067,58.0372,58.0789,41010.0
2018-10-03 10:30:00,83.5,83.53,83.42,83.49,28023.0,58.0789,58.0998,58.0233,58.072,28023.0
2018-10-03 10:35:00,83.5,83.51,83.39,83.41,36815.0,58.0789,58.0859,58.0024,58.0163,36815.0
2018-10-03 10:40:00,83.42,83.54,83.38,83.47,26202.0,58.0233,58.1067,57.9955,58.0581,26202.0
2018-10-03 10:45:00,83.5,83.61,83.44,83.5,53120.0,58.0789,58.1554,58.0372,58.0789,53120.0
2018-10-03 10:50:00,83.5,83.72,83.49,83.63,31142.0,58.0789,58.2319,58.072,58.1693,31142.0
2018-10-03 10:55:00,83.62,83.83,83.6,83.82,41735.0,58.1624,58.3085,58.1485,58.3015,41735.0
2018-10-03 11:00:00,83.81,83.9,83.72,83.72,82216.0,58.2945,58.3571,58.2319,58.2319,82216.0
2018-10-03 11:05:00,83.7,83.76,83.6,83.66,32319.0,58.218,58.2598,58.1485,58.1902,32319.0
2018-10-03 11:10:00,83.66,83.72,83.64,83.68,25306.0,58.1902,58.2319,58.1763,58.2041,25306.0
2018-10-03 11:15:00,83.69,83.7,83.43,83.47,80237.0,58.2111,58.218,58.0302,58.0581,80237.0
2018-10-03 11:20:00,83.47,83.49,83.24,83.24,83493.0,58.0581,58.072,57.8981,57.8981,83493.0
2018-10-03 11:25:00,83.25,83.4,83.25,83.36,37779.0,57.905,58.0094,57.905,57.9815,37779.0
2018-10-03 11:30:00,83.37,83.48,83.19,83.19,42880.0,57.9885,58.065,57.8633,57.8633,42880.0
2018-10-03 11:35:00,83.19,83.19,82.99,83.04,51130.0,57.8633,57.8633,57.7242,57.759,51130.0
2018-10-03 11:40:00,83.04,83.2,83.02,83.11,16761.0,57.759,57.8703,57.7451,57.8077,16761.0
2018-10-03 11:45:00,83.11,83.22,83.06,83.12,36273.0,57.8077,57.8842,57.7729,57.8146,36273.0
2018-10-03 11:50:00,83.12,83.21,83.01,83.18,35471.0,57.8146,57.8772,57.7381,57.8563,35471.0
2018-10-03 11:55:00,83.17,83.21,83.07,83.21,35382.0,57.8494,57.8772,57.7798,57.8772,35382.0
2018-10-03 12:00:00,83.21,83.24,83.16,83.23,38535.0,57.8772,57.8981,57.8424,57.8911,38535.0
2018-10-03 12:05:00,83.24,83.25,83.07,83.11,35498.0,57.8981,57.905,57.7798,57.8077,35498.0
2018-10-03 12:10:00,83.11,83.19,83.02,83.18,32616.0,57.8077,57.8633,57.7451,57.8563,32616.0
2018-10-03 12:15:00,83.17,83.18,83.06,83.06,26747.0,57.8494,57.8563,57.7729,57.7729,26747.0
2018-10-03 12:20:00,83.07,83.25,83.06,83.17,53213.0,57.7798,57.905,57.7729,57.8494,53213.0
2018-10-03 12:25:00,83.16,83.3,83.15,83.27,35748.0,57.8424,57.9398,57.8355,57.9189,35748.0
2018-10-03 12:30:00,83.28,83.33,83.18,83.33,26083.0,57.9259,57.9607,57.8563,57.9607,26083.0
2018-10-03 12:35:00,83.34,83.34,83.19,83.21,23719.0,57.9676,57.9676,57.8633,57.8772,23719.0
2018-10-03 12:40:00,83.21,83.23,83.13,83.13,27013.0,57.8772,57.8911,57.8216,57.8216,27013.0
2018-10-03 12:45:00,83.13,83.25,83.13,83.25,41530.0,57.8216,57.905,57.8216,57.905,41530.0
2018-10-03 12:50:00,83.25,83.27,83.13,83.16,30439.0,57.905,57.9189,57.8216,57.8424,30439.0
2018-10-03 12:55:00,83.16,83.23,83.14,83.17,25544.0,57.8424,57.8911,57.8285,57.8494,25544.0
2018-10-03 13:00:00,83.16,83.19,83.09,83.13,60859.0,57.8424,57.8633,57.7937,57.8216,60859.0
2018-10-03 13:05:00,83.14,83.23,83.14,83.22,29078.0,57.8285,57.8911,57.8285,57.8842,29078.0
2018-10-03 13:10:00,83.22,83.26,83.18,83.22,28568.0,57.8842,57.912,57.8563,57.8842,28568.0
2018-10-03 13:15:00,83.22,83.34,83.21,83.27,40348.0,57.8842,57.9676,57.8772,57.9189,40348.0
2018-10-03 13:20:00,83.28,83.34,83.22,83.34,47215.0,57.9259,57.9676,57.8842,57.9676,47215.0
2018-10-03 13:25:00,83.34,83.41,83.31,83.31,25204.0,57.9676,58.0163,57.9468,57.9468,25204.0
2018-10-03 13:30:00,83.35,83.38,83.28,83.31,40662.0,57.9746,57.9955,57.9259,57.9468,40662.0
2018-10-03 13:35:00,83.32,83.33,83.29,83.3,26518.0,57.9537,57.9607,57.9329,57.9398,26518.0
2018-10-03 13:40:00,83.29,83.31,83.22,83.26,77818.0,57.9329,57.9468,57.8842,57.912,77818.0
2018-10-03 13:45:00,83.26,83.27,83.16,83.22,31739.0,57.912,57.9189,57.8424,57.8842,31739.0
2018-10-03 13:50:00,83.22,83.36,83.22,83.35,45988.0,57.8842,57.9815,57.8842,57.9746,45988.0
2018-10-03 13:55:00,83.35,83.35,83.28,83.29,46497.0,57.9746,57.9746,57.9259,57.9329,46497.0
2018-10-03 14:00:00,83.28,83.32,83.2,83.23,60893.0,57.9259,57.9537,57.8703,57.8911,60893.0
2018-10-03 14:05:00,83.22,83.25,83.2,83.22,48697.0,57.8842,57.905,57.8703,57.8842,48697.0
2018-10-03 14:10:00,83.2,83.24,83.19,83.22,58986.0,57.8703,57.8981,57.8633,57.8842,58986.0
2018-10-03 14:15:00,83.22,83.24,83.19,83.2,45879.0,57.8842,57.8981,57.8633,57.8703,45879.0
2018-10-03 14:20:00,83.2,83.25,83.19,83.25,59019.0,57.8703,57.905,57.8633,57.905,59019.0
2018-10-03 14:25:00,83.25,83.25,83.04,83.06,71421.0,57.905,57.905,57.759,57.7729,71421.0
2018-10-03 14:30:00,83.07,83.1,82.9,82.92,73926.0,57.7798,57.8007,57.6616,57.6755,73926.0
2018-10-03 14:35:00,82.92,82.96,82.85,82.95,80246.0,57.6755,57.7033,57.6268,57.6964,80246.0
2018-10-03 14:40:00,82.95,82.96,82.7,82.78,111911.0,57.6964,57.7033,57.5225,57.5781,111911.0
2018-10-03 14:45:00,82.78,82.81,82.65,82.67,80554.0,57.5781,57.599,57.4877,57.5016,80554.0
2018-10-03 14:50:00,82.65,82.67,82.58,82.63,56904.0,57.4877,57.5016,57.439,57.4738,56904.0
2018-10-03 14:55:00,82.63,82.7,82.56,82.64,77707.0,57.4738,57.5225,57.4251,57.4807,77707.0
2018-10-03 15:00:00,82.64,82.69,82.57,82.6,57051.0,57.4807,57.5155,57.4321,57.4529,57051.0
2018-10-03 15:05:00,82.6,82.71,82.6,82.66,45604.0,57.4529,57.5294,57.4529,57.4947,45604.0
2018-10-03 15:10:00,82.66,82.74,82.63,82.74,66951.0,57.4947,57.5503,57.4738,57.5503,66951.0
2018-10-03 15:15:00,82.74,82.78,82.71,82.77,51203.0,57.5503,57.5781,57.5294,57.5712,51203.0
2018-10-03 15:20:00,82.78,82.82,82.74,82.78,66571.0,57.5781,57.6059,57.5503,57.5781,66571.0
2018-10-03 15:25:00,82.79,82.8,82.69,82.76,49274.0,57.5851,57.592,57.5155,57.5642,49274.0
2018-10-03 15:30:00,82.77,82.81,82.64,82.72,69104.0,57.5712,57.599,57.4807,57.5364,69104.0
2018-10-03 15:35:00,82.7,82.71,82.55,82.6,81446.0,57.5225,57.5294,57.4181,57.4529,81446.0
2018-10-03 15:40:00,82.61,82.67,82.54,82.56,130419.0,57.4599,57.5016,57.4112,57.4251,130419.0
2018-10-03 15:45:00,82.55,82.74,82.55,82.74,122127.0,57.4181,57.5503,57.4181,57.5503,122127.0
2018-10-03 15:50:00,82.75,82.86,82.71,82.86,139731.0,57.5573,57.6338,57.5294,57.6338,139731.0
2018-10-03 15:55:00,82.85,82.92,82.8,82.89,315362.0,57.6268,57.6755,57.592,57.6546,315362.0
2018-10-04 09:30:00,82.26,82.42,82.05,82.35,138929.0,57.2164,57.3277,57.0704,57.279,138929.0
2018-10-04 09:35:00,82.38,82.74,82.36,82.56,47644.0,57.2999,57.5503,57.286,57.4251,47644.0
2018-10-04 09:40:00,82.58,82.65,82.39,82.39,49685.0,57.439,57.4877,57.3069,57.3069,49685.0
2018-10-04 09:45:00,82.39,82.57,82.34,82.54,47192.0,57.3069,57.4321,57.2721,57.4112,47192.0
2018-10-04 09:50:00,82.51,82.87,82.51,82.84,314449.0,57.3903,57.6407,57.3903,57.6199,314449.0
2018-10-04 09:55:00,82.84,82.9,82.51,82.51,266157.0,57.6199,57.6616,57.3903,57.3903,266157.0
2018-10-04 10:00:00,82.7,82.87,82.4,82.4,419333.0,57.5225,57.6407,57.3138,57.3138,419333.0
2018-10-04 10:05:00,82.4,82.7,82.35,82.69,82411.0,57.3138,57.5225,57.279,57.5155,82411.0
2018-10-04 10:10:00,82.65,82.7,82.57,82.67,58321.0,57.4877,57.5225,57.4321,57.5016,58321.0
2018-10-04 10:15:00,82.67,82.79,82.62,82.74,61898.0,57.5016,57.5851,57.4668,57.5503,61898.0
2018-10-04 10:20:00,82.77,82.87,82.63,82.64,95170.0,57.5712,57.6407,57.4738,57.4807,95170.0
2018-10-04 10:25:00,82.65,82.83,82.63,82.78,44261.0,57.4877,57.6129,57.4738,57.5781,44261.0
2018-10-04 10:30:00,82.8,82.84,82.66,82.8,23822.0,57.592,57.6199,57.4947,57.592,23822.0
2018-10-04 10:35:00,82.79,82.87,82.74,82.79,37437.0,57.5851,57.6407,57.5503,57.5851,37437.0
2018-10-04 10:40:00,82.78,82.87,82.75,82.77,30213.0,57.5781,57.6407,57.5573,57.5712,30213.0
2018-10-04 10:45:00,82.76,82.84,82.75,82.82,48360.0,57.5642,57.6199,57.5573,57.6059,48360.0
2018-10-04 10:50:00,82.81,82.91,82.78,82.83,21138.0,57.599,57.6685,57.5781,57.6129,21138.0
2018-10-04 10:55:00,82.82,83.01,82.77,83.0,28220.0,57.6059,57.7381,57.5712,57.7311,28220.0
2018-10-04 11:00:00,83.0,83.12,82.98,83.06,36788.0,57.7311,57.8146,57.7172,57.7729,36788.0
2018-10-04 11:05:00,83.05,83.06,82.96,83.0,24807.0,57.7659,57.7729,57.7033,57.7311,24807.0
2018-10-04 11:10:00,83.0,83.09,82.94,83.04,18775.0,57.7311,57.7937,57.6894,57.759,18775.0
2018-10-04 11:15:00,83.03,83.11,82.97,82.98,38905.0,57.752,57.8077,57.7103,57.7172,38905.0
2018-10-04 11:20:00,83.0,83.02,82.91,83.0,22037.0,57.7311,57.7451,57.6685,57.7311,22037.0
2018-10-04 11:25:00,83.0,83.06,82.92,82.99,23592.0,57.7311,57.7729,57.6755,57.7242,23592.0
2018-10-04 11:30:00,83.01,83.13,82.95,83.02,47228.0,57.7381,57.8216,57.6964,57.7451,47228.0
2018-10-04 11:35:00,83.02,83.03,82.93,82.96,45664.0,57.7451,57.752,57.6825,57.7033,45664.0
2018-10-04 11:40:00,82.97,83.05,82.96,83.02,30169.0,57.7103,57.7659,57.7033,57.7451,30169.0
2018-10-04 11:45:00,83.01,83.13,82.98,83.11,33287.0,57.7381,57.8216,57.7172,57.8077,33287.0
2018-10-04 11:50:00,83.12,83.19,83.08,83.16,19615.0,57.8146,57.8633,57.7868,57.8424,19615.0
2018-10-04 11:55:00,83.14,83.2,83.04,83.08,28356.0,57.8285,57.8703,57.759,57.7868,28356.0
2018-10-04 12:00:00,83.08,83.19,83.06,83.14,26275.0,57.7868,57.8633,57.7729,57.8285,26275.0
2018-10-04 12:05:00,83.16,83.34,83.11,83.27,26216.0,57.8424,57.9676,57.8077,57.9189,26216.0
2018-10-04 12:10:00,83.26,83.37,83.23,83.34,15829.0,57.912,57.9885,57.8911,57.9676,15829.0
2018-10-04 12:15:00,83.35,83.36,83.26,83.28,38952.0,57.9746,57.9815,57.912,57.9259,38952.0
2018-10-04 12:20:00,83.29,83.3,83.19,83.24,18575.0,57.9329,57.9398,57.8633,57.8981,18575.0
2018-10-04 12:25:00,83.25,83.37,83.2,83.33,27412.0,57.905,57.9885,57.8703,57.9607,27412.0
2018-10-04 12:30:00,83.3,83.47,83.3,83.44,28340.0,57.9398,58.0581,57.9398,58.0372,28340.0
2018-10-04 12:35:00,83.42,83.46,83.36,83.38,46817.0,58.0233,58.0511,57.9815,57.9955,46817.0
2018-10-04 12:40:00,83.38,83.39,83.25,83.29,75295.0,57.9955,58.0024,57.905,57.9329,75295.0
2018-10-04 12:45:00,83.29,83.39,83.28,83.35,33265.0,57.9329,58.0024,57.9259,57.9746,33265.0
2018-10-04 12:50:00,83.35,83.38,83.31,83.35,24539.0,57.9746,57.9955,57.9468,57.9746,24539.0
2018-10-04 12:55:00,83.34,83.4,83.33,83.39,22147.0,57.9676,58.0094,57.9607,58.0024,22147.0
2018-10-04 13:00:00,83.38,83.38,83.21,83.24,25335.0,57.9955,57.9955,57.8772,57.8981,25335.0
2018-10-04 13:05:00,83.23,83.27,83.1,83.11,55165.0,57.8911,57.9189,57.8007,57.8077,55165.0
2018-10-04 13:10:00,83.11,83.12,83.0,83.03,40251.0,57.8077,57.8146,57.7311,57.752,40251.0
2018-10-04 13:15:00,83.04,83.11,83.02,83.09,24449.0,57.759,57.8077,57.7451,57.7937,24449.0
2018-10-04 13:20:00,83.09,83.11,83.0,83.02,38219.0,57.7937,57.8077,57.7311,57.7451,38219.0
2018-10-04 13:25:00,83.02,83.06,83.0,83.06,14205.0,57.7451,57.7729,57.7311,57.7729,14205.0
2018-10-04 13:30:00,83.05,83.11,83.04,83.09,29316.0,57.7659,57.8077,57.759,57.7937,29316.0
2018-10-04 13:35:00,83.1,83.27,83.1,83.23,30252.0,57.8007,57.9189,57.8007,57.8911,30252.0
2018-10-04 13:40:00,83.25,83.35,83.21,83.35,46427.0,57.905,57.9746,57.8772,57.9746,46427.0
2018-10-04 13:45:00,83.36,83.36,83.15,83.15,22352.0,57.9815,57.9815,57.8355,57.8355,22352.0
2018-10-04 13:50:00,83.15,83.17,83.05,83.08,29889.0,57.8355,57.8494,57.7659,57.7868,29889.0
2018-10-04 13:55:00,83.08,83.08,82.99,83.03,59024.0,57.7868,57.7868,57.7242,57.752,59024.0
2018-10-04 14:00:00,83.02,83.14,82.97,83.12,41308.0,57.7451,57.8285,57.7103,57.8146,41308.0
2018-10-04 14:05:00,83.11,83.14,82.99,83.03,42269.0,57.8077,57.8285,57.7242,57.752,42269.0
2018-10-04 14:10:00,83.02,83.05,82.98,83.02,29601.0,57.7451,57.7659,57.7172,57.7451,29601.0
2018-10-04 14:15:00,83.01,83.09,82.99,83.01,29489.0,57.7381,57.7937,57.7242,57.7381,29489.0
2018-10-04 14:20:00,83.02,83.04,82.97,83.01,27307.0,57.7451,57.759,57.7103,57.7381,27307.0
2018-10-04 14:25:00,83.0,83.12,83.0,83.1,27404.0,57.7311,57.8146,57.7311,57.8007,27404.0
2018-10-04 14:30:00,83.1,83.18,83.08,83.17,28096.0,57.8007,57.8563,57.7868,57.8494,28096.0
2018-10-04 14:35:00,83.17,83.29,83.14,83.29,28985.0,57.8494,57.9329,57.8285,57.9329,28985.0
2018-10-04 14:40:00,83.28,83.31,83.23,83.25,43896.0,57.9259,57.9468,57.8911,57.905,43896.0
2018-10-04 14:45:00,83.25,83.34,83.24,83.32,43472.0,57.905,57.9676,57.8981,57.9537,43472.0
2018-10-04 14:50:00,83.3,83.46,83.3,83.43,191812.0,57.9398,58.0511,57.9398,58.0302,191812.0
2018-10-04 14:55:00,83.44,83.56,83.43,83.53,46978.0,58.0372,58.1207,58.0302,58.0998,46978.0
2018-10-04 15:00:00,83.54,83.59,83.52,83.58,46997.0,58.1067,58.1415,58.0928,58.1346,46997.0
2018-10-04 15:05:00,83.59,83.64,83.55,83.6,36683.0,58.1415,58.1763,58.1137,58.1485,36683.0
2018-10-04 15:10:00,83.59,83.62,83.53,83.59,58537.0,58.1415,58.1624,58.0998,58.1415,58537.0
2018-10-04 15:15:00,83.59,83.62,83.49,83.5,81951.0,58.1415,58.1624,58.072,58.0789,81951.0
2018-10-04 15:20:00,83.49,83.62,83.49,83.6,45370.0,58.072,58.1624,58.072,58.1485,45370.0
2018-10-04 15:25:00,83.61,83.66,83.59,83.59,56773.0,58.1554,58.1902,58.1415,58.1415,56773.0
2018-10-04 15:30:00,83.59,83.81,83.59,83.72,89935.0,58.1415,58.2945,58.1415,58.2319,89935.0
2018-10-04 15:35:00,83.72,83.72,83.47,83.62,126365.0,58.2319,58.2319,58.0581,58.1624,126365.0
2018-10-04 15:40:00,83.62,83.7,83.6,83.65,67930.0,58.1624,58.218,58.1485,58.1833,67930.0
2018-10-04 15:45:00,83.64,83.78,83.63,83.63,92354.0,58.1763,58.2737,58.1693,58.1693,92354.0
2018-10-04 15:50:00,83.63,83.85,83.63,83.79,102431.0,58.1693,58.3224,58.1693,58.2806,102431.0
2018-10-04 15:55:00,83.79,83.85,83.64,83.82,514327.0,58.2806,58.3224,58.1763,58.3015,514327.0
2018-10-05 09:30:00,83.93,84.29,83.76,84.14,149366.0,58.378,58.6284,58.2598,58.5241,149366.0
2018-10-05 09:35:00,84.17,84.4,84.04,84.23,55566.0,58.5449,58.7049,58.4545,58.5867,55566.0
2018-10-05 09:40:00,84.21,84.29,83.91,83.91,60685.0,58.5728,58.6284,58.3641,58.3641,60685.0
2018-10-05 09:45:00,83.93,83.96,83.72,83.75,69820.0,58.378,58.3989,58.2319,58.2528,69820.0
2018-10-05 09:50:00,83.77,83.89,83.63,83.71,83386.0,58.2667,58.3502,58.1693,58.225,83386.0
2018-10-05 09:55:00,83.69,83.83,83.6,83.64,65776.0,58.2111,58.3085,58.1485,58.1763,65776.0
2018-10-05 10:00:00,83.64,84.0,83.64,83.98,38605.0,58.1763,58.4267,58.1763,58.4128,38605.0
2018-10-05 10:05:00,83.96,84.04,83.85,83.86,58264.0,58.3989,58.4545,58.3224,58.3293,58264.0
2018-10-05 10:10:00,83.84,83.96,83.72,83.74,79687.0,58.3154,58.3989,58.2319,58.2459,79687.0
2018-10-05 10:15:00,83.75,83.98,83.75,83.96,83550.0,58.2528,58.4128,58.2528,58.3989,83550.0
2018-10-05 10:20:00,83.96,84.02,83.9,84.0,52820.0,58.3989,58.4406,58.3571,58.4267,52820.0
2018-10-05 10:25:00,83.99,84.14,83.99,84.14,40006.0,58.4197,58.5241,58.4197,58.5241,40006.0
2018-10-05 10:30:00,84.15,84.16,83.88,84.03,59167.0,58.531,58.538,58.3432,58.4476,59167.0
2018-10-05 10:35:00,84.02,84.05,83.92,83.98,62506.0,58.4406,58.4615,58.3711,58.4128,62506.0
2018-10-05 10:40:00,83.97,84.04,83.93,83.96,41369.0,58.4058,58.4545,58.378,58.3989,41369.0
2018-10-05 10:45:00,83.94,84.04,83.89,83.93,83808.0,58.385,58.4545,58.3502,58.378,83808.0
2018-10-05 10:50:00,83.92,84.05,83.91,84.0,72741.0,58.3711,58.4615,58.3641,58.4267,72741.0
2018-10-05 10:55:00,84.0,84.17,83.96,84.15,46578.0,58.4267,58.5449,58.3989,58.531,46578.0
2018-10-05 11:00:00,84.14,84.19,84.07,84.1,34366.0,58.5241,58.5589,58.4754,58.4963,34366.0
2018-10-05 11:05:00,84.09,84.19,84.09,84.16,25645.0,58.4893,58.5589,58.4893,58.538,25645.0
2018-10-05 11:10:00,84.14,84.23,84.13,84.22,40236.0,58.5241,58.5867,58.5171,58.5797,40236.0
2018-10-05 11:15:00,84.21,84.23,84.07,84.2,69749.0,58.5728,58.5867,58.4754,58.5658,69749.0
2018-10-05 11:20:00,84.18,84.23,83.92,83.98,84998.0,58.5519,58.5867,58.3711,58.4128,84998.0
2018-10-05 11:25:00,83.98,84.03,83.95,83.96,72238.0,58.4128,58.4476,58.3919,58.3989,72238.0
2018-10-05 11:30:00,83.98,84.04,83.89,83.92,52027.0,58.4128,58.4545,58.3502,58.3711,52027.0
2018-10-05 11:35:00,83.91,84.04,83.9,84.04,46775.0,58.3641,58.4545,58.3571,58.4545,46775.0
2018-10-05 11:40:00,84.03,84.07,83.93,84.0,97651.0,58.4476,58.4754,58.378,58.4267,97651.0
2018-10-05 11:45:00,84.0,84.01,83.93,83.95,94472.0,58.4267,58.4337,58.378,58.3919,94472.0
2018-10-05 11:50:00,83.96,84.03,83.9,83.93,59321.0,58.3989,58.4476,58.3571,58.378,59321.0
2018-10-05 11:55:00,83.92,84.12,83.89,84.04,77465.0,58.3711,58.5102,58.3502,58.4545,77465.0
2018-10-05 12:00:00,84.03,84.15,84.02,84.08,35778.0,58.4476,58.531,58.4406,58.4823,35778.0
2018-10-05 12:05:00,84.07,84.11,83.94,83.94,28799.0,58.4754,58.5032,58.385,58.385,28799.0
2018-10-05 12:10:00,83.95,84.05,83.94,84.04,69077.0,58.3919,58.4615,58.385,58.4545,69077.0
2018-10-05 12:15:00,84.03,84.12,83.97,84.08,35383.0,58.4476,58.5102,58.4058,58.4823,35383.0
2018-10-05 12:20:00,84.07,84.11,83.99,83.99,18944.0,58.4754,58.5032,58.4197,58.4197,18944.0
2018-10-05 12:25:00,83.99,84.05,83.96,83.96,34669.0,58.4197,58.4615,58.3989,58.3989,34669.0
2018-10-05 12:30:00,83.97,84.05,83.96,83.97,39708.0,58.4058,58.4615,58.3989,58.4058,39708.0
2018-10-05 12:35:00,83.98,84.17,83.97,84.07,34525.0,58.4128,58.5449,58.4058,58.4754,34525.0
2018-10-05 12:40:00,84.07,84.15,84.04,84.12,22800.0,58.4754,58.531,58.4545,58.5102,22800.0
2018-10-05 12:45:00,84.14,84.19,84.12,84.17,28637.0,58.5241,58.5589,58.5102,58.5449,28637.0
2018-10-05 12:50:00,84.17,84.2,84.13,84.14,25821.0,58.5449,58.5658,58.5171,58.5241,25821.0
2018-10-05 12:55:00,84.14,84.17,84.09,84.09,16452.0,58.5241,58.5449,58.4893,58.4893,16452.0
2018-10-05 13:00:00,84.09,84.12,84.03,84.1,29554.0,58.4893,58.5102,58.4476,58.4963,29554.0
2018-10-05 13:05:00,84.09,84.15,84.06,84.1,30538.0,58.4893,58.531,58.4684,58.4963,30538.0
2018-10-05 13:10:00,84.07,84.14,84.05,84.13,18493.0,58.4754,58.5241,58.4615,58.5171,18493.0
2018-10-05 13:15:00,84.13,84.16,84.07,84.09,14087.0,58.5171,58.538,58.4754,58.4893,14087.0
2018-10-05 13:20:00,84.08,84.14,84.07,84.11,26255.0,58.4823,58.5241,58.4754,58.5032,26255.0
2018-10-05 13:25:00,84.1,84.16,84.07,84.14,18632.0,58.4963,58.538,58.4754,58.5241,18632.0
2018-10-05 13:30:00,84.15,84.16,84.08,84.12,26411.0,58.531,58.538,58.4823,58.5102,26411.0
2018-10-05 13:35:00,84.12,84.17,84.1,84.16,18001.0,58.5102,58.5449,58.4963,58.538,18001.0
2018-10-05 13:40:00,84.16,84.21,84.13,84.17,25325.0,58.538,58.5728,58.5171,58.5449,25325.0
2018-10-05 13:45:00,84.16,84.22,84.13,84.21,49398.0,58.538,58.5797,58.5171,58.5728,49398.0
2018-10-05 13:50:00,84.21,84.23,84.18,84.2,31650.0,58.5728,58.5867,58.5519,58.5658,31650.0
2018-10-05 13:55:00,84.21,84.22,84.16,84.2,40241.0,58.5728,58.5797,58.538,58.5658,40241.0
2018-10-05 14:00:00,84.2,84.27,84.15,84.21,70615.0,58.5658,58.6145,58.531,58.5728,70615.0
2018-10-05 14:05:00,84.2,84.26,84.17,84.25,60974.0,58.5658,58.6075,58.5449,58.6006,60974.0
2018-10-05 14:10:00,84.23,84.24,84.14,84.15,23709.0,58.5867,58.5936,58.5241,58.531,23709.0
2018-10-05 14:15:00,84.14,84.25,84.13,84.23,49603.0,58.5241,58.6006,58.5171,58.5867,49603.0
2018-10-05 14:20:00,84.24,84.28,84.22,84.22,20981.0,58.5936,58.6215,58.5797,58.5797,20981.0
2018-10-05 14:25:00,84.22,84.22,84.11,84.17,30135.0,58.5797,58.5797,58.5032,58.5449,30135.0
2018-10-05 14:30:00,84.17,84.21,84.12,84.16,72428.0,58.5449,58.5728,58.5102,58.538,72428.0
2018-10-05 14:35:00,84.15,84.2,84.1,84.1,71993.0,58.531,58.5658,58.4963,58.4963,71993.0
2018-10-05 14:40:00,84.11,84.12,84.0,84.0,44376.0,58.5032,58.5102,58.4267,58.4267,44376.0
2018-10-05 14:45:00,84.01,84.02,83.89,83.93,54487.0,58.4337,58.4406,58.3502,58.378,54487.0
2018-10-05 14:50:00,83.94,83.99,83.93,83.95,37782.0,58.385,58.4197,58.378,58.3919,37782.0
2018-10-05 14:55:00,83.95,84.11,83.94,84.06,54709.0,58.3919,58.5032,58.385,58.4684,54709.0
2018-10-05 15:00:00,84.07,84.12,84.03,84.09,27633.0,58.4754,58.5102,58.4476,58.4893,27633.0
2018-10-05 15:05:00,84.09,84.14,84.06,84.06,25924.0,58.4893,58.5241,58.4684,58.4684,25924.0
2018-10-05 15:10:00,84.06,84.08,84.03,84.04,26013.0,58.4684,58.4823,58.4476,58.4545,26013.0
2018-10-05 15:15:00,84.04,84.12,83.98,84.08,44784.0,58.4545,58.5102,58.4128,58.4823,44784.0
2018-10-05 15:20:00,84.08,84.09,84.01,84.07,38219.0,58.4823,58.4893,58.4337,58.4754,38219.0
2018-10-05 15:25:00,84.06,84.12,84.04,84.09,49229.0,58.4684,58.5102,58.4545,58.4893,49229.0
2018-10-05 15:30:00,84.09,84.1,84.01,84.01,58271.0,58.4893,58.4963,58.4337,58.4337,58271.0
2018-10-05 15:35:00,84.02,84.02,83.93,83.95,101244.0,58.4406,58.4406,58.378,58.3919,101244.0
2018-10-05 15:40:00,83.94,84.03,83.93,84.02,81008.0,58.385,58.4476,58.378,58.4406,81008.0
2018-10-05 15:45:00,84.02,84.1,84.0,84.05,83808.0,58.4406,58.4963,58.4267,58.4615,83808.0
2018-10-05 15:50:00,84.04,84.09,83.99,84.08,131752.0,58.4545,58.4893,58.4197,58.4823,131752.0
2018-10-05 15:55:00,84.08,84.13,84.0,84.1,413842.0,58.4823,58.5171,58.4267,58.4963,413842.0
2018-10-08 09:30:00,84.1,84.85,84.1,84.64,160726.0,58.4963,59.0179,58.4963,58.8719,160726.0
2018-10-08 09:35:00,84.62,84.83,84.54,84.76,49188.0,58.8579,59.004,58.8023,58.9553,49188.0
2018-10-08 09:40:00,84.74,84.83,84.55,84.64,34484.0,58.9414,59.004,58.8093,58.8719,34484.0
2018-10-08 09:45:00,84.67,84.72,84.5,84.56,34658.0,58.8927,58.9275,58.7745,58.8162,34658.0
2018-10-08 09:50:00,84.56,84.64,84.48,84.5,37245.0,58.8162,58.8719,58.7606,58.7745,37245.0
2018-10-08 09:55:00,84.51,84.65,84.5,84.53,29322.0,58.7814,58.8788,58.7745,58.7953,29322.0
2018-10-08 10:00:00,84.55,84.67,84.47,84.63,89930.0,58.8093,58.8927,58.7536,58.8649,89930.0
2018-10-08 10:05:00,84.63,84.64,84.57,84.6,200622.0,58.8649,58.8719,58.8232,58.844,200622.0
2018-10-08 10:10:00,84.61,84.62,84.29,84.4,98250.0,58.851,58.8579,58.6284,58.7049,98250.0
2018-10-08 10:15:00,84.39,84.45,84.2,84.22,32637.0,58.698,58.7397,58.5658,58.5797,32637.0
2018-10-08 10:20:00,84.24,84.3,84.18,84.23,27378.0,58.5936,58.6354,58.5519,58.5867,27378.0
2018-10-08 10:25:00,84.23,84.27,84.19,84.21,21379.0,58.5867,58.6145,58.5589,58.5728,21379.0
2018-10-08 10:30:00,84.21,84.38,84.21,84.37,25686.0,58.5728,58.691,58.5728,58.6841,25686.0
2018-10-08 10:35:00,84.37,84.54,84.35,84.45,22507.0,58.6841,58.8023,58.6701,58.7397,22507.0
2018-10-08 10:40:00,84.44,84.57,84.39,84.54,30672.0,58.7327,58.8232,58.698,58.8023,30672.0
2018-10-08 10:45:00,84.55,84.75,84.55,84.62,51584.0,58.8093,58.9484,58.8093,58.8579,51584.0
2018-10-08 10:50:00,84.62,84.7,84.59,84.64,33003.0,58.8579,58.9136,58.8371,58.8719,33003.0
2018-10-08 10:55:00,84.61,84.61,84.43,84.57,32276.0,58.851,58.851,58.7258,58.8232,32276.0
2018-10-08 11:00:00,84.57,84.62,84.49,84.51,43695.0,58.8232,58.8579,58.7675,58.7814,43695.0
2018-10-08 11:05:00,84.51,84.63,84.5,84.58,38832.0,58.7814,58.8649,58.7745,58.8301,38832.0
2018-10-08 11:10:00,84.59,84.6,84.45,84.53,60132.0,58.8371,58.844,58.7397,58.7953,60132.0
2018-10-08 11:15:00,84.54,84.79,84.53,84.75,42855.0,58.8023,58.9762,58.7953,58.9484,42855.0
2018-10-08 11:20:00,84.79,84.79,84.62,84.66,46272.0,58.9762,58.9762,58.8579,58.8858,46272.0
2018-10-08 11:25:00,84.67,84.74,84.63,84.72,54379.0,58.8927,58.9414,58.8649,58.9275,54379.0
2018-10-08 11:30:00,84.71,84.89,84.66,84.85,48722.0,58.9205,59.0457,58.8858,59.0179,48722.0
2018-10-08 11:35:00,84.87,84.97,84.78,84.97,124097.0,59.0318,59.1014,58.9692,59.1014,124097.0
2018-10-08 11:40:00,84.96,85.14,84.94,85.02,136847.0,59.0944,59.2196,59.0805,59.1362,136847.0
2018-10-08 11:45:00,85.04,85.04,84.85,84.89,72728.0,59.1501,59.1501,59.0179,59.0457,72728.0
2018-10-08 11:50:00,84.89,84.94,84.76,84.89,56912.0,59.0457,59.0805,58.9553,59.0457,56912.0
2018-10-08 11:55:00,84.91,84.97,84.82,84.93,63452.0,59.0597,59.1014,58.9971,59.0736,63452.0
2018-10-08 12:00:00,84.92,85.04,84.87,84.96,43354.0,59.0666,59.1501,59.0318,59.0944,43354.0
2018-10-08 12:05:00,84.96,85.12,84.94,85.11,37499.0,59.0944,59.2057,59.0805,59.1988,37499.0
2018-10-08 12:10:00,85.11,85.31,85.09,85.24,45370.0,59.1988,59.3379,59.1849,59.2892,45370.0
2018-10-08 12:15:00,85.25,85.25,85.15,85.15,18887.0,59.2961,59.2961,59.2266,59.2266,18887.0
2018-10-08 12:20:00,85.14,85.22,85.09,85.11,37497.0,59.2196,59.2753,59.1849,59.1988,37497.0
2018-10-08 12:25:00,85.1,85.11,84.9,84.98,71172.0,59.1918,59.1988,59.0527,59.1083,71172.0
2018-10-08 12:30:00,84.98,85.1,84.95,84.99,38872.0,59.1083,59.1918,59.0875,59.1153,38872.0
2018-10-08 12:35:00,85.0,85.03,84.94,84.96,36849.0,59.1223,59.1431,59.0805,59.0944,36849.0
2018-10-08 12:40:00,84.97,85.0,84.9,84.95,65375.0,59.1014,59.1223,59.0527,59.0875,65375.0
2018-10-08 12:45:00,84.93,85.07,84.93,85.0,46223.0,59.0736,59.1709,59.0736,59.1223,46223.0
2018-10-08 12:50:00,84.99,85.06,84.96,85.03,31359.0,59.1153,59.164,59.0944,59.1431,31359.0
2018-10-08 12:55:00,85.07,85.14,85.04,85.08,19367.0,59.1709,59.2196,59.1501,59.1779,19367.0
2018-10-08 13:00:00,85.09,85.1,85.0,85.09,30956.0,59.1849,59.1918,59.1223,59.1849,30956.0
2018-10-08 13:05:00,85.09,85.11,84.99,85.08,28866.0,59.1849,59.1988,59.1153,59.1779,28866.0
2018-10-08 13:10:00,85.08,85.11,85.0,85.08,27793.0,59.1779,59.1988,59.1223,59.1779,27793.0
2018-10-08 13:15:00,85.06,85.08,84.98,85.02,18684.0,59.164,59.1779,59.1083,59.1362,18684.0
2018-10-08 13:20:00,85.04,85.06,84.96,85.0,26298.0,59.1501,59.164,59.0944,59.1223,26298.0
2018-10-08 13:25:00,85.01,85.06,84.97,85.01,41961.0,59.1292,59.164,59.1014,59.1292,41961.0
2018-10-08 13:30:00,85.01,85.08,84.98,85.02,40130.0,59.1292,59.1779,59.1083,59.1362,40130.0
2018-10-08 13:35:00,85.03,85.03,84.95,84.98,56807.0,59.1431,59.1431,59.0875,59.1083,56807.0
2018-10-08 13:40:00,84.99,85.0,84.9,84.99,95331.0,59.1153,59.1223,59.0527,59.1153,95331.0
2018-10-08 13:45:00,84.98,85.0,84.92,84.97,66976.0,59.1083,59.1223,59.0666,59.1014,66976.0
2018-10-08 13:50:00,84.98,85.02,84.95,84.98,36451.0,59.1083,59.1362,59.0875,59.1083,36451.0
2018-10-08 13:55:00,84.99,85.07,84.98,85.01,17803.0,59.1153,59.1709,59.1083,59.1292,17803.0
2018-10-08 14:00:00,85.0,85.18,84.99,85.16,32984.0,59.1223,59.2475,59.1153,59.2335,32984.0
2018-10-08 14:05:00,85.16,85.23,85.15,85.19,22291.0,59.2335,59.2822,59.2266,59.2544,22291.0
2018-10-08 14:10:00,85.2,85.2,85.05,85.11,17802.0,59.2614,59.2614,59.157,59.1988,17802.0
2018-10-08 14:15:00,85.09,85.12,84.99,85.0,23096.0,59.1849,59.2057,59.1153,59.1223,23096.0
2018-10-08 14:20:00,84.99,85.05,84.95,84.98,42512.0,59.1153,59.157,59.0875,59.1083,42512.0
2018-10-08 14:25:00,84.99,85.02,84.98,85.02,25400.0,59.1153,59.1362,59.1083,59.1362,25400.0
2018-10-08 14:30:00,85.03,85.08,84.88,84.89,84945.0,59.1431,59.1779,59.0388,59.0457,84945.0
2018-10-08 14:35:00,84.9,84.93,84.8,84.84,113344.0,59.0527,59.0736,58.9831,59.011,113344.0
2018-10-08 14:40:00,84.84,84.86,84.77,84.78,57937.0,59.011,59.0249,58.9623,58.9692,57937.0
2018-10-08 14:45:00,84.78,84.83,84.64,84.64,50655.0,58.9692,59.004,58.8719,58.8719,50655.0
2018-10-08 14:50:00,84.63,84.72,84.61,84.68,32806.0,58.8649,58.9275,58.851,58.8997,32806.0
2018-10-08 14:55:00,84.68,84.77,84.66,84.72,36654.0,58.8997,58.9623,58.8858,58.9275,36654.0
2018-10-08 15:00:00,84.73,84.73,84.69,84.7,30118.0,58.9345,58.9345,58.9066,58.9136,30118.0
2018-10-08 15:05:00,84.71,84.8,84.69,84.8,37766.0,58.9205,58.9831,58.9066,58.9831,37766.0
2018-10-08 15:10:00,84.8,84.88,84.79,84.83,46675.0,58.9831,59.0388,58.9762,59.004,46675.0
2018-10-08 15:15:00,84.84,84.87,84.82,84.83,42359.0,59.011,59.0318,58.9971,59.004,42359.0
2018-10-08 15:20:00,84.83,84.93,84.82,84.87,33096.0,59.004,59.0736,58.9971,59.0318,33096.0
2018-10-08 15:25:00,84.88,84.9,84.83,84.84,37778.0,59.0388,59.0527,59.004,59.011,37778.0
2018-10-08 15:30:00,84.84,84.94,84.84,84.87,47944.0,59.011,59.0805,59.011,59.0318,47944.0
2018-10-08 15:35:00,84.87,84.87,84.83,84.83,53916.0,59.0318,59.0318,59.004,59.004,53916.0
2018-10-08 15:40:00,84.84,84.99,84.83,84.93,90333.0,59.011,59.1153,59.004,59.0736,90333.0
2018-10-08 15:45:00,84.93,84.97,84.86,84.94,94086.0,59.0736,59.1014,59.0249,59.0805,94086.0
2018-10-08 15:50:00,84.94,84.98,84.92,84.96,118512.0,59.0805,59.1083,59.0666,59.0944,118512.0
2018-10-08 15:55:00,84.95,84.98,84.86,84.93,370399.0,59.0875,59.1083,59.0249,59.0736,370399.0
2018-10-09 09:30:00,85.07,85.48,85.05,85.1,238587.0,59.1709,59.4561,59.157,59.1918,238587.0
2018-10-09 09:35:00,85.08,85.18,84.95,85.0,107395.0,59.1779,59.2475,59.0875,59.1223,107395.0
2018-10-09 09:40:00,85.0,85.15,84.85,84.9,88612.0,59.1223,59.2266,59.0179,59.0527,88612.0
2018-10-09 09:45:00,84.9,85.21,84.86,85.1,62085.0,59.0527,59.2683,59.0249,59.1918,62085.0
2018-10-09 09:50:00,85.1,85.43,85.08,85.35,50084.0,59.1918,59.4213,59.1779,59.3657,50084.0
2018-10-09 09:55:00,85.37,85.41,85.14,85.14,18667.0,59.3796,59.4074,59.2196,59.2196,18667.0
2018-10-09 10:00:00,85.14,85.19,85.05,85.13,57967.0,59.2196,59.2544,59.157,59.2127,57967.0
2018-10-09 10:05:00,85.13,85.28,85.08,85.16,36127.0,59.2127,59.317,59.1779,59.2335,36127.0
2018-10-09 10:10:00,85.14,85.17,84.98,85.11,87935.0,59.2196,59.2405,59.1083,59.1988,87935.0
2018-10-09 10:15:00,85.12,85.22,85.04,85.1,36463.0,59.2057,59.2753,59.1501,59.1918,36463.0
2018-10-09 10:20:00,85.08,85.19,84.99,85.13,72947.0,59.1779,59.2544,59.1153,59.2127,72947.0
2018-10-09 10:25:00,85.15,85.18,85.05,85.06,42736.0,59.2266,59.2475,59.157,59.164,42736.0
2018-10-09 10:30:00,85.05,85.06,84.98,85.0,82165.0,59.157,59.164,59.1083,59.1223,82165.0
2018-10-09 10:35:00,85.0,85.0,84.83,84.92,43169.0,59.1223,59.1223,59.004,59.0666,43169.0
2018-10-09 10:40:00,84.91,85.02,84.88,84.95,32342.0,59.0597,59.1362,59.0388,59.0875,32342.0
2018-10-09 10:45:00,84.94,85.05,84.91,84.96,41409.0,59.0805,59.157,59.0597,59.0944,41409.0
2018-10-09 10:50:00,84.96,85.2,84.93,85.07,64016.0,59.0944,59.2614,59.0736,59.1709,64016.0
2018-10-09 10:55:00,85.07,85.08,84.91,84.95,139079.0,59.1709,59.1779,59.0597,59.0875,139079.0
2018-10-09 11:00:00,84.96,85.13,84.96,85.11,31746.0,59.0944,59.2127,59.0944,59.1988,31746.0
2018-10-09 11:05:00,85.09,85.15,84.99,85.05,30572.0,59.1849,59.2266,59.1153,59.157,30572.0
2018-10-09 11:10:00,85.04,85.17,85.0,85.01,75146.0,59.1501,59.2405,59.1223,59.1292,75146.0
2018-10-09 11:15:00,85.01,85.07,84.93,85.01,71738.0,59.1292,59.1709,59.0736,59.1292,71738.0
2018-10-09 11:20:00,85.01,85.02,84.91,85.01,33290.0,59.1292,59.1362,59.0597,59.1292,33290.0
2018-10-09 11:25:00,85.01,85.01,84.95,84.99,20777.0,59.1292,59.1292,59.0875,59.1153,20777.0
2018-10-09 11:30:00,84.98,85.01,84.92,84.97,40072.0,59.1083,59.1292,59.0666,59.1014,40072.0
2018-10-09 11:35:00,84.97,85.0,84.89,84.92,51307.0,59.1014,59.1223,59.0457,59.0666,51307.0
2018-10-09 11:40:00,84.92,85.09,84.92,85.06,49566.0,59.0666,59.1849,59.0666,59.164,49566.0
2018-10-09 11:45:00,85.06,85.26,85.05,85.19,31291.0,59.164,59.3031,59.157,59.2544,31291.0
2018-10-09 11:50:00,85.18,85.27,85.15,85.2,23387.0,59.2475,59.3101,59.2266,59.2614,23387.0
2018-10-09 11:55:00,85.2,85.2,85.06,85.09,23856.0,59.2614,59.2614,59.164,59.1849,23856.0
2018-10-09 12:00:00,85.1,85.11,84.99,85.03,53735.0,59.1918,59.1988,59.1153,59.1431,53735.0
2018-10-09 12:05:00,85.03,85.11,85.0,85.03,30399.0,59.1431,59.1988,59.1223,59.1431,30399.0
2018-10-09 12:10:00,85.0,85.05,84.95,84.98,86226.0,59.1223,59.157,59.0875,59.1083,86226.0
2018-10-09 12:15:00,84.98,85.1,84.98,85.04,45121.0,59.1083,59.1918,59.1083,59.1501,45121.0
2018-10-09 12:20:00,85.05,85.05,84.93,84.95,42353.0,59.157,59.157,59.0736,59.0875,42353.0
2018-10-09 12:25:00,84.96,85.01,84.91,84.93,40861.0,59.0944,59.1292,59.0597,59.0736,40861.0
2018-10-09 12:30:00,84.94,85.02,84.87,84.89,33544.0,59.0805,59.1362,59.0318,59.0457,33544.0
2018-10-09 12:35:00,84.88,84.92,84.86,84.88,32817.0,59.0388,59.0666,59.0249,59.0388,32817.0
2018-10-09 12:40:00,84.86,84.91,84.79,84.82,36466.0,59.0249,59.0597,58.9762,58.9971,36466.0
2018-10-09 12:45:00,84.82,84.84,84.74,84.78,44190.0,58.9971,59.011,58.9414,58.9692,44190.0
2018-10-09 12:50:00,84.77,84.82,84.76,84.77,18422.0,58.9623,58.9971,58.9553,58.9623,18422.0
2018-10-09 12:55:00,84.77,84.82,84.74,84.76,23549.0,58.9623,58.9971,58.9414,58.9553,23549.0
2018-10-09 13:00:00,84.75,84.87,84.75,84.87,45700.0,58.9484,59.0318,58.9484,59.0318,45700.0
2018-10-09 13:05:00,84.87,84.91,84.85,84.87,20820.0,59.0318,59.0597,59.0179,59.0318,20820.0
2018-10-09 13:10:00,84.87,84.97,84.86,84.95,56398.0,59.0318,59.1014,59.0249,59.0875,56398.0
2018-10-09 13:15:00,84.95,84.97,84.91,84.93,49495.0,59.0875,59.1014,59.0597,59.0736,49495.0
2018-10-09 13:20:00,84.93,84.95,84.87,84.9,28434.0,59.0736,59.0875,59.0318,59.0527,28434.0
2018-10-09 13:25:00,84.9,84.99,84.88,84.97,21291.0,59.0527,59.1153,59.0388,59.1014,21291.0
2018-10-09 13:30:00,84.96,84.99,84.91,84.92,30996.0,59.0944,59.1153,59.0597,59.0666,30996.0
2018-10-09 13:35:00,84.93,84.95,84.87,84.87,26958.0,59.0736,59.0875,59.0318,59.0318,26958.0
2018-10-09 13:40:00,84.88,84.92,84.86,84.92,41239.0,59.0388,59.0666,59.0249,59.0666,41239.0
2018-10-09 13:45:00,84.91,85.02,84.91,84.99,25696.0,59.0597,59.1362,59.0597,59.1153,25696.0
2018-10-09 13:50:00,84.99,85.09,84.96,84.99,41656.0,59.1153,59.1849,59.0944,59.1153,41656.0
2018-10-09 13:55:00,85.0,85.05,84.97,85.0,23446.0,59.1223,59.157,59.1014,59.1223,23446.0
2018-10-09 14:00:00,84.99,85.0,84.86,84.89,27791.0,59.1153,59.1223,59.0249,59.0457,27791.0
2018-10-09 14:05:00,84.88,84.9,84.82,84.88,49084.0,59.0388,59.0527,58.9971,59.0388,49084.0
2018-10-09 14:10:00,84.88,84.94,84.85,84.93,40189.0,59.0388,59.0805,59.0179,59.0736,40189.0
2018-10-09 14:15:00,84.94,85.02,84.91,84.99,23599.0,59.0805,59.1362,59.0597,59.1153,23599.0
2018-10-09 14:20:00,84.98,85.02,84.96,84.99,25583.0,59.1083,59.1362,59.0944,59.1153,25583.0
2018-10-09 14:25:00,85.0,85.03,84.96,84.98,25348.0,59.1223,59.1431,59.0944,59.1083,25348.0
2018-10-09 14:30:00,84.98,85.0,84.95,84.97,42837.0,59.1083,59.1223,59.0875,59.1014,42837.0
2018-10-09 14:35:00,84.96,85.0,84.91,84.99,57115.0,59.0944,59.1223,59.0597,59.1153,57115.0
2018-10-09 14:40:00,84.98,84.99,84.94,84.96,44197.0,59.1083,59.1153,59.0805,59.0944,44197.0
2018-10-09 14:45:00,84.97,85.04,84.97,85.0,21803.0,59.1014,59.1501,59.1014,59.1223,21803.0
2018-10-09 14:50:00,84.99,85.06,84.96,85.06,29320.0,59.1153,59.164,59.0944,59.164,29320.0
2018-10-09 14:55:00,85.04,85.05,84.97,85.02,90575.0,59.1501,59.157,59.1014,59.1362,90575.0
2018-10-09 15:00:00,85.01,85.02,84.93,84.95,47227.0,59.1292,59.1362,59.0736,59.0875,47227.0
2018-10-09 15:05:00,84.94,84.99,84.87,84.89,55196.0,59.0805,59.1153,59.0318,59.0457,55196.0
2018-10-09 15:10:00,84.87,84.89,84.73,84.73,83461.0,59.0318,59.0457,58.9345,58.9345,83461.0
2018-10-09 15:15:00,84.73,84.75,84.69,84.7,71573.0,58.9345,58.9484,58.9066,58.9136,71573.0
2018-10-09 15:20:00,84.71,84.82,84.71,84.81,65197.0,58.9205,58.9971,58.9205,58.9901,65197.0
2018-10-09 15:25:00,84.8,84.9,84.77,84.89,76138.0,58.9831,59.0527,58.9623,59.0457,76138.0
2018-10-09 15:30:00,84.88,84.88,84.77,84.8,186635.0,59.0388,59.0388,58.9623,58.9831,186635.0
2018-10-09 15:35:00,84.79,84.82,84.72,84.78,131682.0,58.9762,58.9971,58.9275,58.9692,131682.0
2018-10-09 15:40:00,84.78,84.79,84.73,84.73,49823.0,58.9692,58.9762,58.9345,58.9345,49823.0
2018-10-09 15:45:00,84.74,84.78,84.7,84.75,137559.0,58.9414,58.9692,58.9136,58.9484,137559.0
2018-10-09 15:50:00,84.74,84.76,84.63,84.75,108696.0,58.9414,58.9553,58.8649,58.9484,108696.0
2018-10-09 15:55:00,84.75,84.76,84.64,84.64,192564.0,58.9484,58.9553,58.8719,58.8719,192564.0
2018-10-10 09:30:00,84.75,84.87,84.03,84.2,104141.0,58.9484,59.0318,58.4476,58.5658,104141.0
2018-10-10 09:35:00,84.11,84.56,84.07,84.54,52900.0,58.5032,58.8162,58.4754,58.8023,52900.0
2018-10-10 09:40:00,84.56,84.75,84.35,84.65,54032.0,58.8162,58.9484,58.6701,58.8788,54032.0
2018-10-10 09:45:00,84.69,85.07,84.67,84.88,73590.0,58.9066,59.1709,58.8927,59.0388,73590.0
2018-10-10 09:50:00,84.9,85.25,84.88,85.25,51508.0,59.0527,59.2961,59.0388,59.2961,51508.0
2018-10-10 09:55:00,85.22,85.34,85.2,85.33,38456.0,59.2753,59.3587,59.2614,59.3518,38456.0
2018-10-10 10:00:00,85.28,85.73,85.24,85.67,124434.0,59.317,59.63,59.2892,59.5883,124434.0
2018-10-10 10:05:00,85.67,85.75,85.51,85.62,75175.0,59.5883,59.6439,59.477,59.5535,75175.0
2018-10-10 10:10:00,85.6,85.69,85.41,85.57,71456.0,59.5396,59.6022,59.4074,59.5187,71456.0
2018-10-10 10:15:00,85.57,85.65,85.34,85.35,127159.0,59.5187,59.5744,59.3587,59.3657,127159.0
2018-10-10 10:20:00,85.34,85.52,85.31,85.39,71570.0,59.3587,59.4839,59.3379,59.3935,71570.0
2018-10-10 10:25:00,85.39,85.63,85.36,85.57,88986.0,59.3935,59.5605,59.3727,59.5187,88986.0
2018-10-10 10:30:00,85.57,85.83,85.57,85.81,78415.0,59.5187,59.6996,59.5187,59.6857,78415.0
2018-10-10 10:35:00,85.81,85.82,85.72,85.74,78828.0,59.6857,59.6926,59.6231,59.637,78828.0
2018-10-10 10:40:00,85.76,85.94,85.73,85.87,60796.0,59.6509,59.7761,59.63,59.7274,60796.0
2018-10-10 10:45:00,85.89,86.04,85.8,86.01,108097.0,59.7413,59.8456,59.6787,59.8248,108097.0
2018-10-10 10:50:00,86.02,86.1,85.97,86.0,59739.0,59.8317,59.8874,59.7969,59.8178,59739.0
2018-10-10 10:55:00,86.0,86.09,85.94,86.07,54274.0,59.8178,59.8804,59.7761,59.8665,54274.0
2018-10-10 11:00:00,86.06,86.06,85.8,85.86,52646.0,59.8595,59.8595,59.6787,59.7204,52646.0
2018-10-10 11:05:00,85.87,86.14,85.87,86.13,85737.0,59.7274,59.9152,59.7274,59.9082,85737.0
2018-10-10 11:10:00,86.12,86.15,86.03,86.12,61613.0,59.9013,59.9221,59.8387,59.9013,61613.0
2018-10-10 11:15:00,86.09,86.19,86.09,86.13,83511.0,59.8804,59.95,59.8804,59.9082,83511.0
2018-10-10 11:20:00,86.14,86.22,85.97,86.0,89075.0,59.9152,59.9708,59.7969,59.8178,89075.0
2018-10-10 11:25:00,85.98,86.02,85.69,85.74,62328.0,59.8039,59.8317,59.6022,59.637,62328.0
2018-10-10 11:30:00,85.75,85.75,85.41,85.47,56495.0,59.6439,59.6439,59.4074,59.4492,56495.0
2018-10-10 11:35:00,85.45,85.55,85.38,85.39,74459.0,59.4353,59.5048,59.3866,59.3935,74459.0
2018-10-10 11:40:00,85.39,85.45,85.3,85.33,67942.0,59.3935,59.4353,59.3309,59.3518,67942.0
2018-10-10 11:45:00,85.32,85.57,85.31,85.44,41707.0,59.3448,59.5187,59.3379,59.4283,41707.0
2018-10-10 11:50:00,85.44,85.6,85.42,85.55,31489.0,59.4283,59.5396,59.4144,59.5048,31489.0
2018-10-10 11:55:00,85.57,85.57,85.44,85.49,39372.0,59.5187,59.5187,59.4283,59.4631,39372.0
2018-10-10 12:00:00,85.49,85.93,85.48,85.93,46030.0,59.4631,59.7691,59.4561,59.7691,46030.0
2018-10-10 12:05:00,85.91,85.94,85.72,85.9,50679.0,59.7552,59.7761,59.6231,59.7483,50679.0
2018-10-10 12:10:00,85.92,85.98,85.87,85.95,34646.0,59.7622,59.8039,59.7274,59.783,34646.0
2018-10-10 12:15:00,85.94,85.96,85.82,85.88,27254.0,59.7761,59.79,59.6926,59.7343,27254.0
2018-10-10 12:20:00,85.89,85.89,85.75,85.75,21412.0,59.7413,59.7413,59.6439,59.6439,21412.0
2018-10-10 12:25:00,85.76,85.8,85.63,85.77,23078.0,59.6509,59.6787,59.5605,59.6578,23078.0
2018-10-10 12:30:00,85.79,85.91,85.78,85.84,20026.0,59.6717,59.7552,59.6648,59.7065,20026.0
2018-10-10 12:35:00,85.83,85.92,85.8,85.8,22597.0,59.6996,59.7622,59.6787,59.6787,22597.0
2018-10-10 12:40:00,85.81,85.83,85.71,85.77,23125.0,59.6857,59.6996,59.6161,59.6578,23125.0
2018-10-10 12:45:00,85.77,85.81,85.73,85.78,18478.0,59.6578,59.6857,59.63,59.6648,18478.0
2018-10-10 12:50:00,85.76,85.79,85.66,85.67,17413.0,59.6509,59.6717,59.5813,59.5883,17413.0
2018-10-10 12:55:00,85.66,85.78,85.63,85.72,19820.0,59.5813,59.6648,59.5605,59.6231,19820.0
2018-10-10 13:00:00,85.71,85.71,85.51,85.52,28857.0,59.6161,59.6161,59.477,59.4839,28857.0
2018-10-10 13:05:00,85.51,85.54,85.41,85.41,28680.0,59.477,59.4979,59.4074,59.4074,28680.0
2018-10-10 13:10:00,85.41,85.46,85.34,85.38,48924.0,59.4074,59.4422,59.3587,59.3866,48924.0
2018-10-10 13:15:00,85.39,85.45,85.35,85.36,57077.0,59.3935,59.4353,59.3657,59.3727,57077.0
2018-10-10 13:20:00,85.36,85.38,85.22,85.26,35504.0,59.3727,59.3866,59.2753,59.3031,35504.0
2018-10-10 13:25:00,85.26,85.27,85.15,85.15,21804.0,59.3031,59.3101,59.2266,59.2266,21804.0
2018-10-10 13:30:00,85.14,85.16,85.06,85.1,28804.0,59.2196,59.2335,59.164,59.1918,28804.0
2018-10-10 13:35:00,85.1,85.14,85.03,85.08,26758.0,59.1918,59.2196,59.1431,59.1779,26758.0
2018-10-10 13:40:00,85.09,85.09,84.97,85.04,31828.0,59.1849,59.1849,59.1014,59.1501,31828.0
2018-10-10 13:45:00,85.03,85.16,85.02,85.15,14456.0,59.1431,59.2335,59.1362,59.2266,14456.0
2018-10-10 13:50:00,85.14,85.2,85.1,85.14,13755.0,59.2196,59.2614,59.1918,59.2196,13755.0
2018-10-10 13:55:00,85.14,85.16,85.0,85.02,26164.0,59.2196,59.2335,59.1223,59.1362,26164.0
2018-10-10 14:00:00,85.03,85.11,84.98,85.05,44437.0,59.1431,59.1988,59.1083,59.157,44437.0
2018-10-10 14:05:00,85.06,85.07,84.91,84.92,31897.0,59.164,59.1709,59.0597,59.0666,31897.0
2018-10-10 14:10:00,84.92,85.0,84.89,84.95,24239.0,59.0666,59.1223,59.0457,59.0875,24239.0
2018-10-10 14:15:00,84.94,85.03,84.94,84.95,27422.0,59.0805,59.1431,59.0805,59.0875,27422.0
2018-10-10 14:20:00,84.96,84.97,84.8,84.89,29614.0,59.0944,59.1014,58.9831,59.0457,29614.0
2018-10-10 14:25:00,84.89,85.23,84.85,85.13,54988.0,59.0457,59.2822,59.0179,59.2127,54988.0
2018-10-10 14:30:00,85.12,85.51,85.12,85.49,73146.0,59.2057,59.477,59.2057,59.4631,73146.0
2018-10-10 14:35:00,85.52,85.66,85.44,85.55,103910.0,59.4839,59.5813,59.4283,59.5048,103910.0
2018-10-10 14:40:00,85.52,85.59,85.26,85.33,62687.0,59.4839,59.5326,59.3031,59.3518,62687.0
2018-10-10 14:45:00,85.35,85.38,85.23,85.27,48210.0,59.3657,59.3866,59.2822,59.3101,48210.0
2018-10-10 14:50:00,85.27,85.39,85.22,85.33,49873.0,59.3101,59.3935,59.2753,59.3518,49873.0
2018-10-10 14:55:00,85.32,85.36,85.23,85.24,32793.0,59.3448,59.3727,59.2822,59.2892,32793.0
2018-10-10 15:00:00,85.23,85.23,85.13,85.16,37668.0,59.2822,59.2822,59.2127,59.2335,37668.0
2018-10-10 15:05:00,85.17,85.21,85.04,85.09,55549.0,59.2405,59.2683,59.1501,59.1849,55549.0
2018-10-10 15:10:00,85.06,85.07,84.87,84.92,60719.0,59.164,59.1709,59.0318,59.0666,60719.0
2018-10-10 15:15:00,84.92,84.95,84.85,84.9,57199.0,59.0666,59.0875,59.0179,59.0527,57199.0
2018-10-10 15:20:00,84.91,85.05,84.9,85.01,60150.0,59.0597,59.157,59.0527,59.1292,60150.0
2018-10-10 15:25:00,85.01,85.02,84.89,84.99,51006.0,59.1292,59.1362,59.0457,59.1153,51006.0
2018-10-10 15:30:00,84.98,84.99,84.81,84.82,54581.0,59.1083,59.1153,58.9901,58.9971,54581.0
2018-10-10 15:35:00,84.82,84.86,84.69,84.7,68874.0,58.9971,59.0249,58.9066,58.9136,68874.0
2018-10-10 15:40:00,84.7,84.78,84.56,84.77,125862.0,58.9136,58.9692,58.8162,58.9623,125862.0
2018-10-10 15:45:00,84.76,85.03,84.6,85.0,148315.0,58.9553,59.1431,58.844,59.1223,148315.0
2018-10-10 15:50:00,85.0,85.04,84.8,84.84,128224.0,59.1223,59.1501,58.9831,59.011,128224.0
2018-10-10 15:55:00,84.84,84.85,84.58,84.66,355812.0,59.011,59.0179,58.8301,58.8858,355812.0
2018-10-11 09:30:00,84.62,85.0,84.03,84.31,176021.0,58.8579,59.1223,58.4476,58.6423,176021.0
2018-10-11 09:35:00,84.33,84.69,84.06,84.18,74164.0,58.6562,58.9066,58.4684,58.5519,74164.0
2018-10-11 09:40:00,84.19,84.78,84.17,84.65,55716.0,58.5589,58.9692,58.5449,58.8788,55716.0
2018-10-11 09:45:00,84.67,84.87,83.97,84.02,98284.0,58.8927,59.0318,58.4058,58.4406,98284.0
2018-10-11 09:50:00,84.01,84.02,83.61,83.63,76502.0,58.4337,58.4406,58.1554,58.1693,76502.0
2018-10-11 09:55:00,83.62,83.86,83.47,83.54,80745.0,58.1624,58.3293,58.0581,58.1067,80745.0
2018-10-11 10:00:00,83.52,83.65,83.42,83.59,71402.0,58.0928,58.1833,58.0233,58.1415,71402.0
2018-10-11 10:05:00,83.56,84.22,83.56,83.9,55302.0,58.1207,58.5797,58.1207,58.3571,55302.0
2018-10-11 10:10:00,83.95,84.16,83.92,84.02,47600.0,58.3919,58.538,58.3711,58.4406,47600.0
2018-10-11 10:15:00,84.08,84.38,84.08,84.25,39767.0,58.4823,58.691,58.4823,58.6006,39767.0
2018-10-11 10:20:00,84.21,84.24,83.93,84.0,40270.0,58.5728,58.5936,58.378,58.4267,40270.0
2018-10-11 10:25:00,83.99,84.05,83.83,83.97,61005.0,58.4197,58.4615,58.3085,58.4058,61005.0
2018-10-11 10:30:00,83.99,84.15,83.89,84.13,61886.0,58.4197,58.531,58.3502,58.5171,61886.0
2018-10-11 10:35:00,84.11,84.11,83.85,83.95,58597.0,58.5032,58.5032,58.3224,58.3919,58597.0
2018-10-11 10:40:00,83.96,84.3,83.92,84.19,309683.0,58.3989,58.6354,58.3711,58.5589,309683.0
2018-10-11 10:45:00,84.18,84.19,83.97,83.98,54176.0,58.5519,58.5589,58.4058,58.4128,54176.0
2018-10-11 10:50:00,83.98,84.18,83.92,84.01,35051.0,58.4128,58.5519,58.3711,58.4337,35051.0
2018-10-11 10:55:00,83.99,84.06,83.84,83.89,36588.0,58.4197,58.4684,58.3154,58.3502,36588.0
2018-10-11 11:00:00,83.9,83.94,83.71,83.78,62528.0,58.3571,58.385,58.225,58.2737,62528.0
2018-10-11 11:05:00,83.79,83.81,83.57,83.59,95153.0,58.2806,58.2945,58.1276,58.1415,95153.0
2018-10-11 11:10:00,83.57,83.62,83.5,83.51,283787.0,58.1276,58.1624,58.0789,58.0859,283787.0
2018-10-11 11:15:00,83.5,83.6,83.35,83.44,77170.0,58.0789,58.1485,57.9746,58.0372,77170.0
2018-10-11 11:20:00,83.47,83.5,83.36,83.44,467216.0,58.0581,58.0789,57.9815,58.0372,467216.0
2018-10-11 11:25:00,83.44,83.45,83.21,83.31,59669.0,58.0372,58.0441,57.8772,57.9468,59669.0
2018-10-11 11:30:00,83.33,83.41,83.26,83.35,51087.0,57.9607,58.0163,57.912,57.9746,51087.0
2018-10-11 11:35:00,83.34,83.38,83.14,83.15,50298.0,57.9676,57.9955,57.8285,57.8355,50298.0
2018-10-11 11:40:00,83.15,83.43,83.15,83.26,65505.0,57.8355,58.0302,57.8355,57.912,65505.0
2018-10-11 11:45:00,83.24,83.36,83.16,83.35,73267.0,57.8981,57.9815,57.8424,57.9746,73267.0
2018-10-11 11:50:00,83.36,83.55,83.27,83.49,77755.0,57.9815,58.1137,57.9189,58.072,77755.0
2018-10-11 11:55:00,83.48,83.53,83.35,83.46,43668.0,58.065,58.0998,57.9746,58.0511,43668.0
2018-10-11 12:00:00,83.46,83.47,83.22,83.29,47485.0,58.0511,58.0581,57.8842,57.9329,47485.0
2018-10-11 12:05:00,83.3,83.32,83.1,83.12,50070.0,57.9398,57.9537,57.8007,57.8146,50070.0
2018-10-11 12:10:00,83.13,83.13,82.99,83.03,469637.0,57.8216,57.8216,57.7242,57.752,469637.0
2018-10-11 12:15:00,83.02,83.06,82.93,83.0,41790.0,57.7451,57.7729,57.6825,57.7311,41790.0
2018-10-11 12:20:00,83.0,83.21,82.99,83.2,39773.0,57.7311,57.8772,57.7242,57.8703,39773.0
2018-10-11 12:25:00,83.2,83.24,83.13,83.21,39097.0,57.8703,57.8981,57.8216,57.8772,39097.0
2018-10-11 12:30:00,83.2,83.25,83.15,83.18,32558.0,57.8703,57.905,57.8355,57.8563,32558.0
2018-10-11 12:35:00,83.18,83.18,83.02,83.13,49108.0,57.8563,57.8563,57.7451,57.8216,49108.0
2018-10-11 12:40:00,83.13,83.13,82.97,82.97,65884.0,57.8216,57.8216,57.7103,57.7103,65884.0
2018-10-11 12:45:00,82.98,83.14,82.95,82.97,591122.0,57.7172,57.8285,57.6964,57.7103,591122.0
2018-10-11 12:50:00,82.97,83.0,82.83,82.84,54460.0,57.7103,57.7311,57.6129,57.6199,54460.0
2018-10-11 12:55:00,82.84,82.88,82.78,82.79,35063.0,57.6199,57.6477,57.5781,57.5851,35063.0
2018-10-11 13:00:00,82.79,82.83,82.71,82.71,35122.0,57.5851,57.6129,57.5294,57.5294,35122.0
2018-10-11 13:05:00,82.72,82.78,82.63,82.66,40595.0,57.5364,57.5781,57.4738,57.4947,40595.0
2018-10-11 13:10:00,82.66,82.72,82.59,82.6,38042.0,57.4947,57.5364,57.446,57.4529,38042.0
2018-10-11 13:15:00,82.6,82.65,82.58,82.61,27444.0,57.4529,57.4877,57.439,57.4599,27444.0
2018-10-11 13:20:00,82.61,82.66,82.59,82.6,26689.0,57.4599,57.4947,57.446,57.4529,26689.0
2018-10-11 13:25:00,82.61,82.62,82.48,82.49,34443.0,57.4599,57.4668,57.3695,57.3764,34443.0
2018-10-11 13:30:00,82.5,82.61,82.5,82.51,27058.0,57.3834,57.4599,57.3834,57.3903,27058.0
2018-10-11 13:35:00,82.5,82.58,82.46,82.58,35928.0,57.3834,57.439,57.3555,57.439,35928.0
2018-10-11 13:40:00,82.56,82.56,82.44,82.45,28601.0,57.4251,57.4251,57.3416,57.3486,28601.0
2018-10-11 13:45:00,82.44,82.57,82.44,82.47,32286.0,57.3416,57.4321,57.3416,57.3625,32286.0
2018-10-11 13:50:00,82.46,82.51,82.38,82.51,45567.0,57.3555,57.3903,57.2999,57.3903,45567.0
2018-10-11 13:55:00,82.52,82.57,82.5,82.56,31607.0,57.3973,57.4321,57.3834,57.4251,31607.0
2018-10-11 14:00:00,82.56,82.66,82.51,82.52,39795.0,57.4251,57.4947,57.3903,57.3973,39795.0
2018-10-11 14:05:00,82.54,82.6,82.36,82.42,42298.0,57.4112,57.4529,57.286,57.3277,42298.0
2018-10-11 14:10:00,82.42,82.43,82.21,82.4,59179.0,57.3277,57.3347,57.1817,57.3138,59179.0
2018-10-11 14:15:00,82.43,82.47,82.36,82.39,46001.0,57.3347,57.3625,57.286,57.3069,46001.0
2018-10-11 14:20:00,82.38,82.51,82.29,82.29,61636.0,57.2999,57.3903,57.2373,57.2373,61636.0
2018-10-11 14:25:00,82.29,82.43,82.26,82.4,65939.0,57.2373,57.3347,57.2164,57.3138,65939.0
2018-10-11 14:30:00,82.37,82.38,82.24,82.24,41264.0,57.2929,57.2999,57.2025,57.2025,41264.0
2018-10-11 14:35:00,82.22,82.23,82.05,82.19,105515.0,57.1886,57.1956,57.0704,57.1677,105515.0
2018-10-11 14:40:00,82.18,82.21,81.73,81.73,100829.0,57.1608,57.1817,56.8478,56.8478,100829.0
2018-10-11 14:45:00,81.73,82.0,81.45,81.92,123405.0,56.8478,57.0356,56.653,56.9799,123405.0
2018-10-11 14:50:00,81.89,82.14,81.87,81.95,107480.0,56.9591,57.133,56.9452,57.0008,107480.0
2018-10-11 14:55:00,81.97,82.16,81.92,82.07,84152.0,57.0147,57.1469,56.9799,57.0843,84152.0
2018-10-11 15:00:00,82.05,82.24,81.97,82.2,79254.0,57.0704,57.2025,57.0147,57.1747,79254.0
2018-10-11 15:05:00,82.19,82.22,82.05,82.12,110853.0,57.1677,57.1886,57.0704,57.1191,110853.0
2018-10-11 15:10:00,82.13,82.33,82.01,82.29,63142.0,57.126,57.2651,57.0425,57.2373,63142.0
2018-10-11 15:15:00,82.28,82.67,82.25,82.67,88517.0,57.2303,57.5016,57.2095,57.5016,88517.0
2018-10-11 15:20:00,82.69,82.7,82.48,82.7,56641.0,57.5155,57.5225,57.3695,57.5225,56641.0
2018-10-11 15:25:00,82.71,82.73,82.48,82.51,52433.0,57.5294,57.5433,57.3695,57.3903,52433.0
2018-10-11 15:30:00,82.5,82.61,82.41,82.47,94207.0,57.3834,57.4599,57.3208,57.3625,94207.0
2018-10-11 15:35:00,82.45,82.55,82.29,82.46,134025.0,57.3486,57.4181,57.2373,57.3555,134025.0
2018-10-11 15:40:00,82.46,82.62,82.27,82.37,127995.0,57.3555,57.4668,57.2234,57.2929,127995.0
2018-10-11 15:45:00,82.35,82.49,82.22,82.33,226743.0,57.279,57.3764,57.1886,57.2651,226743.0
2018-10-11 15:50:00,82.34,82.53,82.28,82.46,226716.0,57.2721,57.4042,57.2303,57.3555,226716.0
2018-10-11 15:55:00,82.47,82.54,82.36,82.38,465247.0,57.3625,57.4112,57.286,57.2999,465247.0
2018-10-12 09:30:00,82.06,82.3,81.3,81.52,413428.0,57.0773,57.2443,56.5487,56.7017,413428.0
2018-10-12 09:35:00,81.52,81.55,81.07,81.28,84009.0,56.7017,56.7226,56.3887,56.5348,84009.0
2018-10-12 09:40:00,81.28,81.59,81.03,81.27,86523.0,56.5348,56.7504,56.3609,56.5278,86523.0
2018-10-12 09:45:00,81.26,81.38,80.99,81.03,99469.0,56.5209,56.6043,56.3331,56.3609,99469.0
2018-10-12 09:50:00,81.01,81.37,80.94,81.1,89539.0,56.347,56.5974,56.2983,56.4096,89539.0
2018-10-12 09:55:00,81.1,81.25,80.79,81.05,70571.0,56.4096,56.5139,56.194,56.3748,70571.0
2018-10-12 10:00:00,81.05,81.31,80.86,81.22,109988.0,56.3748,56.5557,56.2427,56.4931,109988.0
2018-10-12 10:05:00,81.23,81.54,81.18,81.41,39781.0,56.5,56.7156,56.4652,56.6252,39781.0
2018-10-12 10:10:00,81.39,81.4,81.17,81.24,50824.0,56.6113,56.6183,56.4583,56.507,50824.0
2018-10-12 10:15:00,81.25,81.32,81.02,81.21,63553.0,56.5139,56.5626,56.3539,56.4861,63553.0
2018-10-12 10:20:00,81.22,81.29,81.01,81.05,54264.0,56.4931,56.5417,56.347,56.3748,54264.0
2018-10-12 10:25:00,81.06,81.51,81.04,81.4,38320.0,56.3818,56.6948,56.3679,56.6183,38320.0
2018-10-12 10:30:00,81.41,81.54,81.32,81.42,40435.0,56.6252,56.7156,56.5626,56.6322,40435.0
2018-10-12 10:35:00,81.38,81.52,81.32,81.49,30245.0,56.6043,56.7017,56.5626,56.6809,30245.0
2018-10-12 10:40:00,81.51,81.67,81.48,81.62,33901.0,56.6948,56.8061,56.6739,56.7713,33901.0
2018-10-12 10:45:00,81.61,81.79,81.53,81.79,30919.0,56.7643,56.8895,56.7087,56.8895,30919.0
2018-10-12 10:50:00,81.79,81.98,81.72,81.98,48567.0,56.8895,57.0217,56.8408,57.0217,48567.0
2018-10-12 10:55:00,81.98,82.12,81.95,82.01,68283.0,57.0217,57.1191,57.0008,57.0425,68283.0
2018-10-12 11:00:00,82.0,82.07,81.89,81.93,48595.0,57.0356,57.0843,56.9591,56.9869,48595.0
2018-10-12 11:05:00,81.92,82.03,81.85,82.03,46510.0,56.9799,57.0565,56.9313,57.0565,46510.0
2018-10-12 11:10:00,82.04,82.14,82.04,82.04,29575.0,57.0634,57.133,57.0634,57.0634,29575.0
2018-10-12 11:15:00,82.03,82.04,81.91,81.94,42641.0,57.0565,57.0634,56.973,56.9939,42641.0
2018-10-12 11:20:00,81.93,81.94,81.79,81.81,49438.0,56.9869,56.9939,56.8895,56.9034,49438.0
2018-10-12 11:25:00,81.8,81.81,81.66,81.7,46185.0,56.8965,56.9034,56.7991,56.8269,46185.0
2018-10-12 11:30:00,81.7,81.73,81.6,81.6,57379.0,56.8269,56.8478,56.7574,56.7574,57379.0
2018-10-12 11:35:00,81.6,81.87,81.58,81.87,59202.0,56.7574,56.9452,56.7435,56.9452,59202.0
2018-10-12 11:40:00,81.86,81.86,81.66,81.68,42499.0,56.9382,56.9382,56.7991,56.813,42499.0
2018-10-12 11:45:00,81.68,81.72,81.55,81.57,34915.0,56.813,56.8408,56.7226,56.7365,34915.0
2018-10-12 11:50:00,81.56,81.58,81.48,81.52,40125.0,56.7295,56.7435,56.6739,56.7017,40125.0
2018-10-12 11:55:00,81.52,81.62,81.52,81.59,27970.0,56.7017,56.7713,56.7017,56.7504,27970.0
2018-10-12 12:00:00,81.59,81.69,81.51,81.6,47233.0,56.7504,56.82,56.6948,56.7574,47233.0
2018-10-12 12:05:00,81.58,81.61,81.49,81.54,55494.0,56.7435,56.7643,56.6809,56.7156,55494.0
2018-10-12 12:10:00,81.54,81.56,81.44,81.44,38051.0,56.7156,56.7295,56.6461,56.6461,38051.0
2018-10-12 12:15:00,81.43,81.44,81.32,81.32,45470.0,56.6391,56.6461,56.5626,56.5626,45470.0
2018-10-12 12:20:00,81.31,81.46,81.29,81.45,38297.0,56.5557,56.66,56.5417,56.653,38297.0
2018-10-12 12:25:00,81.45,81.49,81.36,81.42,32476.0,56.653,56.6809,56.5904,56.6322,32476.0
2018-10-12 12:30:00,81.41,81.49,81.36,81.43,30505.0,56.6252,56.6809,56.5904,56.6391,30505.0
2018-10-12 12:35:00,81.42,81.42,81.21,81.21,37308.0,56.6322,56.6322,56.4861,56.4861,37308.0
2018-10-12 12:40:00,81.23,81.29,81.17,81.29,51962.0,56.5,56.5417,56.4583,56.5417,51962.0
2018-10-12 12:45:00,81.29,81.42,81.29,81.31,33074.0,56.5417,56.6322,56.5417,56.5557,33074.0
2018-10-12 12:50:00,81.3,81.31,81.19,81.23,39758.0,56.5487,56.5557,56.4722,56.5,39758.0
2018-10-12 12:55:00,81.23,81.3,81.19,81.23,40838.0,56.5,56.5487,56.4722,56.5,40838.0
2018-10-12 13:00:00,81.22,81.34,81.15,81.31,44507.0,56.4931,56.5765,56.4444,56.5557,44507.0
2018-10-12 13:05:00,81.32,81.46,81.3,81.41,60291.0,56.5626,56.66,56.5487,56.6252,60291.0
2018-10-12 13:10:00,81.41,81.62,81.41,81.57,64394.0,56.6252,56.7713,56.6252,56.7365,64394.0
2018-10-12 13:15:00,81.56,81.76,81.52,81.64,35689.0,56.7295,56.8687,56.7017,56.7852,35689.0
2018-10-12 13:20:00,81.63,81.73,81.63,81.68,29160.0,56.7782,56.8478,56.7782,56.813,29160.0
2018-10-12 13:25:00,81.68,81.7,81.53,81.57,22680.0,56.813,56.8269,56.7087,56.7365,22680.0
2018-10-12 13:30:00,81.58,81.58,81.35,81.36,26127.0,56.7435,56.7435,56.5835,56.5904,26127.0
2018-10-12 13:35:00,81.36,81.36,81.21,81.25,37815.0,56.5904,56.5904,56.4861,56.5139,37815.0
2018-10-12 13:40:00,81.24,81.37,81.1,81.37,42842.0,56.507,56.5974,56.4096,56.5974,42842.0
2018-10-12 13:45:00,81.38,81.58,81.38,81.58,30524.0,56.6043,56.7435,56.6043,56.7435,30524.0
2018-10-12 13:50:00,81.6,81.61,81.46,81.55,26199.0,56.7574,56.7643,56.66,56.7226,26199.0
2018-10-12 13:55:00,81.55,81.57,81.46,81.51,27584.0,56.7226,56.7365,56.66,56.6948,27584.0
2018-10-12 14:00:00,81.53,81.57,81.48,81.52,38267.0,56.7087,56.7365,56.6739,56.7017,38267.0
2018-10-12 14:05:00,81.51,81.61,81.49,81.57,23842.0,56.6948,56.7643,56.6809,56.7365,23842.0
2018-10-12 14:10:00,81.57,81.65,81.42,81.56,43933.0,56.7365,56.7921,56.6322,56.7295,43933.0
2018-10-12 14:15:00,81.53,81.64,81.5,81.6,31931.0,56.7087,56.7852,56.6878,56.7574,31931.0
2018-10-12 14:20:00,81.61,81.68,81.58,81.61,41373.0,56.7643,56.813,56.7435,56.7643,41373.0
2018-10-12 14:25:00,81.59,81.65,81.51,81.63,42150.0,56.7504,56.7921,56.6948,56.7782,42150.0
2018-10-12 14:30:00,81.63,81.75,81.56,81.73,28767.0,56.7782,56.8617,56.7295,56.8478,28767.0
2018-10-12 14:35:00,81.74,81.78,81.61,81.66,31906.0,56.8547,56.8826,56.7643,56.7991,31906.0
2018-10-12 14:40:00,81.66,81.7,81.53,81.55,32121.0,56.7991,56.8269,56.7087,56.7226,32121.0
2018-10-12 14:45:00,81.56,81.67,81.54,81.67,23364.0,56.7295,56.8061,56.7156,56.8061,23364.0
2018-10-12 14:50:00,81.67,81.86,81.66,81.82,29152.0,56.8061,56.9382,56.7991,56.9104,29152.0
2018-10-12 14:55:00,81.84,82.06,81.83,82.06,29759.0,56.9243,57.0773,56.9173,57.0773,29759.0
2018-10-12 15:00:00,82.03,82.13,81.89,81.93,41062.0,57.0565,57.126,56.9591,56.9869,41062.0
2018-10-12 15:05:00,81.94,82.1,81.92,82.04,37751.0,56.9939,57.1051,56.9799,57.0634,37751.0
2018-10-12 15:10:00,82.04,82.17,82.02,82.04,50430.0,57.0634,57.1538,57.0495,57.0634,50430.0
2018-10-12 15:15:00,82.05,82.21,82.02,82.12,45777.0,57.0704,57.1817,57.0495,57.1191,45777.0
2018-10-12 15:20:00,82.13,82.23,82.12,82.17,34337.0,57.126,57.1956,57.1191,57.1538,34337.0
2018-10-12 15:25:00,82.17,82.45,82.17,82.43,56439.0,57.1538,57.3486,57.1538,57.3347,56439.0
2018-10-12 15:30:00,82.42,82.43,82.25,82.38,71373.0,57.3277,57.3347,57.2095,57.2999,71373.0
2018-10-12 15:35:00,82.38,82.38,82.19,82.31,59438.0,57.2999,57.2999,57.1677,57.2512,59438.0
2018-10-12 15:40:00,82.31,82.41,82.27,82.37,80257.0,57.2512,57.3208,57.2234,57.2929,80257.0
2018-10-12 15:45:00,82.36,82.45,82.2,82.3,132161.0,57.286,57.3486,57.1747,57.2443,132161.0
2018-10-12 15:50:00,82.31,82.41,82.25,82.27,152422.0,57.2512,57.3208,57.2095,57.2234,152422.0
2018-10-12 15:55:00,82.27,82.47,82.26,82.29,381750.0,57.2234,57.3625,57.2164,57.2373,381750.0
2018-10-15 09:30:00,82.36,82.97,82.27,82.65,102625.0,57.286,57.7103,57.2234,57.4877,102625.0
2018-10-15 09:35:00,82.61,83.38,82.55,83.28,33048.0,57.4599,57.9955,57.4181,57.9259,33048.0
2018-10-15 09:40:00,83.32,83.34,82.92,82.92,34126.0,57.9537,57.9676,57.6755,57.6755,34126.0
2018-10-15 09:45:00,82.93,83.25,82.93,83.24,18742.0,57.6825,57.905,57.6825,57.8981,18742.0
2018-10-15 09:50:00,83.29,83.35,83.14,83.19,20201.0,57.9329,57.9746,57.8285,57.8633,20201.0
2018-10-15 09:55:00,83.19,83.25,83.08,83.11,30098.0,57.8633,57.905,57.7868,57.8077,30098.0
2018-10-15 10:00:00,83.11,83.62,83.11,83.44,156555.0,57.8077,58.1624,57.8077,58.0372,156555.0
2018-10-15 10:05:00,83.42,83.63,83.33,83.58,61651.0,58.0233,58.1693,57.9607,58.1346,61651.0
2018-10-15 10:10:00,83.56,83.9,83.56,83.87,61173.0,58.1207,58.3571,58.1207,58.3363,61173.0
2018-10-15 10:15:00,83.88,83.88,83.65,83.83,23641.0,58.3432,58.3432,58.1833,58.3085,23641.0
2018-10-15 10:20:00,83.81,83.83,83.58,83.66,24518.0,58.2945,58.3085,58.1346,58.1902,24518.0
2018-10-15 10:25:00,83.66,83.84,83.58,83.84,146268.0,58.1902,58.3154,58.1346,58.3154,146268.0
2018-10-15 10:30:00,83.82,83.99,83.81,83.93,55811.0,58.3015,58.4197,58.2945,58.378,55811.0
2018-10-15 10:35:00,83.94,84.25,83.89,84.14,39888.0,58.385,58.6006,58.3502,58.5241,39888.0
2018-10-15 10:40:00,84.14,84.4,84.14,84.34,32394.0,58.5241,58.7049,58.5241,58.6632,32394.0
2018-10-15 10:45:00,84.35,84.37,84.03,84.04,55942.0,58.6701,58.6841,58.4476,58.4545,55942.0
2018-10-15 10:50:00,84.03,84.21,83.98,84.21,51337.0,58.4476,58.5728,58.4128,58.5728,51337.0
2018-10-15 10:55:00,84.21,84.35,84.1,84.16,37307.0,58.5728,58.6701,58.4963,58.538,37307.0
2018-10-15 11:00:00,84.16,84.23,84.04,84.17,39594.0,58.538,58.5867,58.4545,58.5449,39594.0
2018-10-15 11:05:00,84.18,84.18,83.96,84.0,49165.0,58.5519,58.5519,58.3989,58.4267,49165.0
2018-10-15 11:10:00,84.0,84.04,83.92,83.96,107085.0,58.4267,58.4545,58.3711,58.3989,107085.0
2018-10-15 11:15:00,83.95,84.23,83.95,84.11,89199.0,58.3919,58.5867,58.3919,58.5032,89199.0
2018-10-15 11:20:00,84.1,84.11,83.8,83.84,41108.0,58.4963,58.5032,58.2876,58.3154,41108.0
2018-10-15 11:25:00,83.82,84.07,83.8,84.05,30881.0,58.3015,58.4754,58.2876,58.4615,30881.0
2018-10-15 11:30:00,84.06,84.21,83.97,84.18,32806.0,58.4684,58.5728,58.4058,58.5519,32806.0
2018-10-15 11:35:00,84.17,84.24,84.13,84.13,23264.0,58.5449,58.5936,58.5171,58.5171,23264.0
2018-10-15 11:40:00,84.11,84.17,84.01,84.03,22152.0,58.5032,58.5449,58.4337,58.4476,22152.0
2018-10-15 11:45:00,84.01,84.12,84.01,84.12,19081.0,58.4337,58.5102,58.4337,58.5102,19081.0
2018-10-15 11:50:00,84.13,84.13,83.96,84.06,24834.0,58.5171,58.5171,58.3989,58.4684,24834.0
2018-10-15 11:55:00,84.07,84.22,83.96,84.19,58263.0,58.4754,58.5797,58.3989,58.5589,58263.0
2018-10-15 12:00:00,84.17,84.2,83.99,84.02,26470.0,58.5449,58.5658,58.4197,58.4406,26470.0
2018-10-15 12:05:00,84.02,84.11,83.98,84.0,28205.0,58.4406,58.5032,58.4128,58.4267,28205.0
2018-10-15 12:10:00,84.0,84.07,83.95,84.05,25826.0,58.4267,58.4754,58.3919,58.4615,25826.0
2018-10-15 12:15:00,84.07,84.18,84.06,84.1,26278.0,58.4754,58.5519,58.4684,58.4963,26278.0
2018-10-15 12:20:00,84.11,84.26,84.11,84.23,26870.0,58.5032,58.6075,58.5032,58.5867,26870.0
2018-10-15 12:25:00,84.25,84.39,84.25,84.34,24181.0,58.6006,58.698,58.6006,58.6632,24181.0
2018-10-15 12:30:00,84.34,84.41,84.32,84.34,51627.0,58.6632,58.7119,58.6493,58.6632,51627.0
2018-10-15 12:35:00,84.36,84.48,84.34,84.47,24887.0,58.6771,58.7606,58.6632,58.7536,24887.0
2018-10-15 12:40:00,84.49,84.64,84.48,84.6,29548.0,58.7675,58.8719,58.7606,58.844,29548.0
2018-10-15 12:45:00,84.59,84.66,84.5,84.58,31512.0,58.8371,58.8858,58.7745,58.8301,31512.0
2018-10-15 12:50:00,84.59,84.62,84.53,84.62,16798.0,58.8371,58.8579,58.7953,58.8579,16798.0
2018-10-15 12:55:00,84.65,84.67,84.61,84.65,24709.0,58.8788,58.8927,58.851,58.8788,24709.0
2018-10-15 13:00:00,84.65,84.72,84.62,84.72,23596.0,58.8788,58.9275,58.8579,58.9275,23596.0
2018-10-15 13:05:00,84.73,84.86,84.73,84.84,36686.0,58.9345,59.0249,58.9345,59.011,36686.0
2018-10-15 13:10:00,84.84,84.86,84.62,84.62,31904.0,59.011,59.0249,58.8579,58.8579,31904.0
2018-10-15 13:15:00,84.62,84.7,84.59,84.68,23277.0,58.8579,58.9136,58.8371,58.8997,23277.0
2018-10-15 13:20:00,84.71,84.73,84.49,84.55,29838.0,58.9205,58.9345,58.7675,58.8093,29838.0
2018-10-15 13:25:00,84.55,84.61,84.5,84.56,28929.0,58.8093,58.851,58.7745,58.8162,28929.0
2018-10-15 13:30:00,84.56,84.74,84.56,84.72,24903.0,58.8162,58.9414,58.8162,58.9275,24903.0
2018-10-15 13:35:00,84.71,84.77,84.66,84.67,21072.0,58.9205,58.9623,58.8858,58.8927,21072.0
2018-10-15 13:40:00,84.67,84.7,84.57,84.6,52363.0,58.8927,58.9136,58.8232,58.844,52363.0
2018-10-15 13:45:00,84.6,84.61,84.38,84.4,25469.0,58.844,58.851,58.691,58.7049,25469.0
2018-10-15 13:50:00,84.42,84.42,84.24,84.31,36919.0,58.7188,58.7188,58.5936,58.6423,36919.0
2018-10-15 13:55:00,84.31,84.44,84.3,84.37,31038.0,58.6423,58.7327,58.6354,58.6841,31038.0
2018-10-15 14:00:00,84.39,84.41,84.18,84.26,31283.0,58.698,58.7119,58.5519,58.6075,31283.0
2018-10-15 14:05:00,84.26,84.26,84.13,84.16,28640.0,58.6075,58.6075,58.5171,58.538,28640.0
2018-10-15 14:10:00,84.16,84.17,84.0,84.06,20582.0,58.538,58.5449,58.4267,58.4684,20582.0
2018-10-15 14:15:00,84.06,84.08,83.98,84.05,16205.0,58.4684,58.4823,58.4128,58.4615,16205.0
2018-10-15 14:20:00,84.03,84.1,84.01,84.09,33698.0,58.4476,58.4963,58.4337,58.4893,33698.0
2018-10-15 14:25:00,84.09,84.09,83.92,83.93,32728.0,58.4893,58.4893,58.3711,58.378,32728.0
2018-10-15 14:30:00,83.93,83.94,83.86,83.93,31322.0,58.378,58.385,58.3293,58.378,31322.0
2018-10-15 14:35:00,83.92,84.0,83.88,83.98,33888.0,58.3711,58.4267,58.3432,58.4128,33888.0
2018-10-15 14:40:00,83.97,84.11,83.97,84.09,25281.0,58.4058,58.5032,58.4058,58.4893,25281.0
2018-10-15 14:45:00,84.09,84.13,84.04,84.13,28336.0,58.4893,58.5171,58.4545,58.5171,28336.0
2018-10-15 14:50:00,84.14,84.23,84.14,84.19,17552.0,58.5241,58.5867,58.5241,58.5589,17552.0
2018-10-15 14:55:00,84.18,84.19,84.07,84.08,21943.0,58.5519,58.5589,58.4754,58.4823,21943.0
2018-10-15 15:00:00,84.08,84.1,83.97,83.98,29142.0,58.4823,58.4963,58.4058,58.4128,29142.0
2018-10-15 15:05:00,83.97,84.0,83.81,83.83,27252.0,58.4058,58.4267,58.2945,58.3085,27252.0
2018-10-15 15:10:00,83.83,83.89,83.78,83.79,36451.0,58.3085,58.3502,58.2737,58.2806,36451.0
2018-10-15 15:15:00,83.8,83.83,83.75,83.79,36785.0,58.2876,58.3085,58.2528,58.2806,36785.0
2018-10-15 15:20:00,83.79,83.9,83.76,83.83,31659.0,58.2806,58.3571,58.2598,58.3085,31659.0
2018-10-15 15:25:00,83.83,83.87,83.79,83.82,30785.0,58.3085,58.3363,58.2806,58.3015,30785.0
2018-10-15 15:30:00,83.8,83.81,83.63,83.67,57193.0,58.2876,58.2945,58.1693,58.1972,57193.0
2018-10-15 15:35:00,83.65,83.72,83.63,83.7,47117.0,58.1833,58.2319,58.1693,58.218,47117.0
2018-10-15 15:40:00,83.69,83.76,83.67,83.71,42590.0,58.2111,58.2598,58.1972,58.225,42590.0
2018-10-15 15:45:00,83.7,83.74,83.6,83.7,85411.0,58.218,58.2459,58.1485,58.218,85411.0
2018-10-15 15:50:00,83.69,83.71,83.56,83.6,78936.0,58.2111,58.225,58.1207,58.1485,78936.0
2018-10-15 15:55:00,83.6,83.64,83.45,83.47,205344.0,58.1485,58.1763,58.0441,58.0581,205344.0
2018-10-16 09:30:00,82.65,83.29,81.82,82.32,200730.0,57.4877,57.9329,56.9104,57.2582,200730.0
2018-10-16 09:35:00,82.32,82.82,82.2,82.78,53368.0,57.2582,57.6059,57.1747,57.5781,53368.0
2018-10-16 09:40:00,82.79,82.93,82.52,82.87,34679.0,57.5851,57.6825,57.3973,57.6407,34679.0
2018-10-16 09:45:00,82.92,83.09,82.75,83.02,24577.0,57.6755,57.7937,57.5573,57.7451,24577.0
2018-10-16 09:50:00,83.04,83.18,82.89,83.07,25622.0,57.759,57.8563,57.6546,57.7798,25622.0
2018-10-16 09:55:00,83.07,83.11,82.91,83.01,29838.0,57.7798,57.8077,57.6685,57.7381,29838.0
2018-10-16 10:00:00,83.04,83.16,82.87,82.87,49872.0,57.759,57.8424,57.6407,57.6407,49872.0
2018-10-16 10:05:00,82.91,83.29,82.89,83.29,48728.0,57.6685,57.9329,57.6546,57.9329,48728.0
2018-10-16 10:10:00,83.27,83.55,83.26,83.52,39525.0,57.9189,58.1137,57.912,58.0928,39525.0
2018-10-16 10:15:00,83.51,83.68,83.41,83.67,29280.0,58.0859,58.2041,58.0163,58.1972,29280.0
2018-10-16 10:20:00,83.65,83.78,83.45,83.47,23778.0,58.1833,58.2737,58.0441,58.0581,23778.0
2018-10-16 10:25:00,83.46,83.64,83.42,83.45,22053.0,58.0511,58.1763,58.0233,58.0441,22053.0
2018-10-16 10:30:00,83.42,83.48,83.37,83.43,26202.0,58.0233,58.065,57.9885,58.0302,26202.0
2018-10-16 10:35:00,83.42,83.49,83.34,83.44,29159.0,58.0233,58.072,57.9676,58.0372,29159.0
2018-10-16 10:40:00,83.45,83.59,83.35,83.59,27718.0,58.0441,58.1415,57.9746,58.1415,27718.0
2018-10-16 10:45:00,83.62,83.65,83.46,83.47,19154.0,58.1624,58.1833,58.0511,58.0581,19154.0
2018-10-16 10:50:00,83.46,83.48,83.39,83.4,26459.0,58.0511,58.065,58.0024,58.0094,26459.0
2018-10-16 10:55:00,83.39,83.43,83.32,83.33,32796.0,58.0024,58.0302,57.9537,57.9607,32796.0
2018-10-16 11:00:00,83.33,83.4,83.29,83.34,32400.0,57.9607,58.0094,57.9329,57.9676,32400.0
2018-10-16 11:05:00,83.33,83.36,83.16,83.2,40782.0,57.9607,57.9815,57.8424,57.8703,40782.0
2018-10-16 11:10:00,83.21,83.3,83.19,83.29,27563.0,57.8772,57.9398,57.8633,57.9329,27563.0
2018-10-16 11:15:00,83.3,83.38,83.24,83.35,41539.0,57.9398,57.9955,57.8981,57.9746,41539.0
2018-10-16 11:20:00,83.38,83.52,83.36,83.4,43728.0,57.9955,58.0928,57.9815,58.0094,43728.0
2018-10-16 11:25:00,83.41,83.47,83.34,83.41,45321.0,58.0163,58.0581,57.9676,58.0163,45321.0
2018-10-16 11:30:00,83.42,83.46,83.28,83.4,34753.0,58.0233,58.0511,57.9259,58.0094,34753.0
2018-10-16 11:35:00,83.42,83.56,83.4,83.48,24760.0,58.0233,58.1207,58.0094,58.065,24760.0
2018-10-16 11:40:00,83.49,83.6,83.48,83.49,15126.0,58.072,58.1485,58.065,58.072,15126.0
2018-10-16 11:45:00,83.5,83.5,83.31,83.32,28427.0,58.0789,58.0789,57.9468,57.9537,28427.0
2018-10-16 11:50:00,83.32,83.34,83.12,83.12,55586.0,57.9537,57.9676,57.8146,57.8146,55586.0
2018-10-16 11:55:00,83.12,83.26,83.12,83.24,30077.0,57.8146,57.912,57.8146,57.8981,30077.0
2018-10-16 12:00:00,83.24,83.33,83.23,83.27,43042.0,57.8981,57.9607,57.8911,57.9189,43042.0
2018-10-16 12:05:00,83.26,83.31,83.22,83.26,49967.0,57.912,57.9468,57.8842,57.912,49967.0
2018-10-16 12:10:00,83.25,83.31,83.23,83.28,46835.0,57.905,57.9468,57.8911,57.9259,46835.0
2018-10-16 12:15:00,83.28,83.29,83.1,83.12,43962.0,57.9259,57.9329,57.8007,57.8146,43962.0
2018-10-16 12:20:00,83.11,83.14,83.04,83.04,27055.0,57.8077,57.8285,57.759,57.759,27055.0
2018-10-16 12:25:00,83.05,83.14,83.04,83.12,26230.0,57.7659,57.8285,57.759,57.8146,26230.0
2018-10-16 12:30:00,83.1,83.13,83.06,83.11,27636.0,57.8007,57.8216,57.7729,57.8077,27636.0
2018-10-16 12:35:00,83.13,83.28,83.1,83.24,42556.0,57.8216,57.9259,57.8007,57.8981,42556.0
2018-10-16 12:40:00,83.22,83.33,83.21,83.31,33459.0,57.8842,57.9607,57.8772,57.9468,33459.0
2018-10-16 12:45:00,83.31,83.31,83.17,83.21,38864.0,57.9468,57.9468,57.8494,57.8772,38864.0
2018-10-16 12:50:00,83.21,83.24,83.18,83.21,24630.0,57.8772,57.8981,57.8563,57.8772,24630.0
2018-10-16 12:55:00,83.21,83.22,83.1,83.11,58419.0,57.8772,57.8842,57.8007,57.8077,58419.0
2018-10-16 13:00:00,83.11,83.12,83.06,83.09,41558.0,57.8077,57.8146,57.7729,57.7937,41558.0
2018-10-16 13:05:00,83.09,83.17,83.07,83.14,20063.0,57.7937,57.8494,57.7798,57.8285,20063.0
2018-10-16 13:10:00,83.15,83.18,83.11,83.18,15126.0,57.8355,57.8563,57.8077,57.8563,15126.0
2018-10-16 13:15:00,83.16,83.26,83.15,83.16,19521.0,57.8424,57.912,57.8355,57.8424,19521.0
2018-10-16 13:20:00,83.15,83.24,83.14,83.24,16199.0,57.8355,57.8981,57.8285,57.8981,16199.0
2018-10-16 13:25:00,83.23,83.25,83.18,83.24,49038.0,57.8911,57.905,57.8563,57.8981,49038.0
2018-10-16 13:30:00,83.25,83.32,83.1,83.18,48519.0,57.905,57.9537,57.8007,57.8563,48519.0
2018-10-16 13:35:00,83.19,83.19,83.11,83.16,33208.0,57.8633,57.8633,57.8077,57.8424,33208.0
2018-10-16 13:40:00,83.16,83.28,83.14,83.27,26538.0,57.8424,57.9259,57.8285,57.9189,26538.0
2018-10-16 13:45:00,83.26,83.34,83.25,83.33,33522.0,57.912,57.9676,57.905,57.9607,33522.0
2018-10-16 13:50:00,83.34,83.4,83.32,83.37,45597.0,57.9676,58.0094,57.9537,57.9885,45597.0
2018-10-16 13:55:00,83.39,83.44,83.32,83.39,24899.0,58.0024,58.0372,57.9537,58.0024,24899.0
2018-10-16 14:00:00,83.4,83.44,83.36,83.44,37105.0,58.0094,58.0372,57.9815,58.0372,37105.0
2018-10-16 14:05:00,83.44,83.51,83.42,83.46,41667.0,58.0372,58.0859,58.0233,58.0511,41667.0
2018-10-16 14:10:00,83.46,83.51,83.45,83.47,37164.0,58.0511,58.0859,58.0441,58.0581,37164.0
2018-10-16 14:15:00,83.46,83.48,83.39,83.45,32135.0,58.0511,58.065,58.0024,58.0441,32135.0
2018-10-16 14:20:00,83.45,83.48,83.4,83.44,23492.0,58.0441,58.065,58.0094,58.0372,23492.0
2018-10-16 14:25:00,83.46,83.51,83.44,83.5,31892.0,58.0511,58.0859,58.0372,58.0789,31892.0
2018-10-16 14:30:00,83.51,83.57,83.5,83.54,24039.0,58.0859,58.1276,58.0789,58.1067,24039.0
2018-10-16 14:35:00,83.54,83.57,83.51,83.52,21148.0,58.1067,58.1276,58.0859,58.0928,21148.0
2018-10-16 14:40:00,83.51,83.51,83.46,83.47,61848.0,58.0859,58.0859,58.0511,58.0581,61848.0
2018-10-16 14:45:00,83.47,83.49,83.44,83.47,43575.0,58.0581,58.072,58.0372,58.0581,43575.0
2018-10-16 14:50:00,83.47,83.51,83.39,83.51,52183.0,58.0581,58.0859,58.0024,58.0859,52183.0
2018-10-16 14:55:00,83.52,83.56,83.46,83.49,33608.0,58.0928,58.1207,58.0511,58.072,33608.0
2018-10-16 15:00:00,83.49,83.49,83.35,83.35,45617.0,58.072,58.072,57.9746,57.9746,45617.0
2018-10-16 15:05:00,83.36,83.44,83.35,83.43,72092.0,57.9815,58.0372,57.9746,58.0302,72092.0
2018-10-16 15:10:00,83.44,83.52,83.37,83.52,26592.0,58.0372,58.0928,57.9885,58.0928,26592.0
2018-10-16 15:15:00,83.52,83.54,83.43,83.46,66163.0,58.0928,58.1067,58.0302,58.0511,66163.0
2018-10-16 15:20:00,83.46,83.46,83.33,83.35,31889.0,58.0511,58.0511,57.9607,57.9746,31889.0
2018-10-16 15:25:00,83.35,83.35,83.22,83.23,34890.0,57.9746,57.9746,57.8842,57.8911,34890.0
2018-10-16 15:30:00,83.23,83.31,83.19,83.27,64556.0,57.8911,57.9468,57.8633,57.9189,64556.0
2018-10-16 15:35:00,83.27,83.4,83.26,83.39,41601.0,57.9189,58.0094,57.912,58.0024,41601.0
2018-10-16 15:40:00,83.38,83.59,83.37,83.58,83724.0,57.9955,58.1415,57.9885,58.1346,83724.0
2018-10-16 15:45:00,83.6,83.68,83.59,83.68,58927.0,58.1485,58.2041,58.1415,58.2041,58927.0
2018-10-16 15:50:00,83.67,83.67,83.52,83.55,90138.0,58.1972,58.1972,58.0928,58.1137,90138.0
2018-10-16 15:55:00,83.55,83.56,83.42,83.48,235927.0,58.1137,58.1207,58.0233,58.065,235927.0
2018-10-17 09:30:00,83.48,84.17,83.02,83.94,107072.0,58.065,58.5449,57.7451,58.385,107072.0
2018-10-17 09:35:00,83.87,84.14,83.7,84.14,44266.0,58.3363,58.5241,58.218,58.5241,44266.0
2018-10-17 09:40:00,84.12,84.24,83.87,84.01,55464.0,58.5102,58.5936,58.3363,58.4337,55464.0
2018-10-17 09:45:00,84.0,84.28,83.97,84.21,52573.0,58.4267,58.6215,58.4058,58.5728,52573.0
2018-10-17 09:50:00,84.19,84.37,84.13,84.21,84135.0,58.5589,58.6841,58.5171,58.5728,84135.0
2018-10-17 09:55:00,84.23,84.34,84.18,84.27,40136.0,58.5867,58.6632,58.5519,58.6145,40136.0
2018-10-17 10:00:00,84.26,84.53,84.18,84.5,42604.0,58.6075,58.7953,58.5519,58.7745,42604.0
2018-10-17 10:05:00,84.52,84.72,84.42,84.45,73146.0,58.7884,58.9275,58.7188,58.7397,73146.0
2018-10-17 10:10:00,84.47,84.64,84.42,84.48,75969.0,58.7536,58.8719,58.7188,58.7606,75969.0
2018-10-17 10:15:00,84.49,84.55,84.33,84.53,60843.0,58.7675,58.8093,58.6562,58.7953,60843.0
2018-10-17 10:20:00,84.47,84.5,84.2,84.36,76370.0,58.7536,58.7745,58.5658,58.6771,76370.0
2018-10-17 10:25:00,84.33,84.37,84.25,84.3,27417.0,58.6562,58.6841,58.6006,58.6354,27417.0
2018-10-17 10:30:00,84.28,84.59,84.28,84.53,59037.0,58.6215,58.8371,58.6215,58.7953,59037.0
2018-10-17 10:35:00,84.54,84.6,84.49,84.52,42461.0,58.8023,58.844,58.7675,58.7884,42461.0
2018-10-17 10:40:00,84.54,84.77,84.5,84.77,87362.0,58.8023,58.9623,58.7745,58.9623,87362.0
2018-10-17 10:45:00,84.76,84.83,84.58,84.59,46897.0,58.9553,59.004,58.8301,58.8371,46897.0
2018-10-17 10:50:00,84.59,84.69,84.45,84.47,55137.0,58.8371,58.9066,58.7397,58.7536,55137.0
2018-10-17 10:55:00,84.47,84.61,84.18,84.27,95785.0,58.7536,58.851,58.5519,58.6145,95785.0
2018-10-17 11:00:00,84.29,84.29,84.02,84.07,34589.0,58.6284,58.6284,58.4406,58.4754,34589.0
2018-10-17 11:05:00,84.06,84.28,84.05,84.1,39910.0,58.4684,58.6215,58.4615,58.4963,39910.0
2018-10-17 11:10:00,84.07,84.11,83.96,84.08,35592.0,58.4754,58.5032,58.3989,58.4823,35592.0
2018-10-17 11:15:00,84.06,84.06,83.87,83.95,50840.0,58.4684,58.4684,58.3363,58.3919,50840.0
2018-10-17 11:20:00,83.94,84.05,83.86,83.97,36200.0,58.385,58.4615,58.3293,58.4058,36200.0
2018-10-17 11:25:00,83.95,84.2,83.95,84.17,48003.0,58.3919,58.5658,58.3919,58.5449,48003.0
2018-10-17 11:30:00,84.17,84.31,84.17,84.19,37349.0,58.5449,58.6423,58.5449,58.5589,37349.0
2018-10-17 11:35:00,84.23,84.34,84.17,84.34,22986.0,58.5867,58.6632,58.5449,58.6632,22986.0
2018-10-17 11:40:00,84.33,84.58,84.28,84.49,36803.0,58.6562,58.8301,58.6215,58.7675,36803.0
2018-10-17 11:45:00,84.51,84.63,84.48,84.52,25496.0,58.7814,58.8649,58.7606,58.7884,25496.0
2018-10-17 11:50:00,84.55,84.66,84.5,84.52,19547.0,58.8093,58.8858,58.7745,58.7884,19547.0
2018-10-17 11:55:00,84.52,84.69,84.52,84.68,27106.0,58.7884,58.9066,58.7884,58.8997,27106.0
2018-10-17 12:00:00,84.71,84.74,84.6,84.65,36659.0,58.9205,58.9414,58.844,58.8788,36659.0
2018-10-17 12:05:00,84.66,84.75,84.57,84.58,38854.0,58.8858,58.9484,58.8232,58.8301,38854.0
2018-10-17 12:10:00,84.58,84.79,84.55,84.78,55455.0,58.8301,58.9762,58.8093,58.9692,55455.0
2018-10-17 12:15:00,84.78,84.87,84.76,84.87,32891.0,58.9692,59.0318,58.9553,59.0318,32891.0
2018-10-17 12:20:00,84.87,84.89,84.73,84.78,24674.0,59.0318,59.0457,58.9345,58.9692,24674.0
2018-10-17 12:25:00,84.78,84.99,84.77,84.99,56294.0,58.9692,59.1153,58.9623,59.1153,56294.0
2018-10-17 12:30:00,84.99,85.13,84.96,84.98,56023.0,59.1153,59.2127,59.0944,59.1083,56023.0
2018-10-17 12:35:00,84.98,85.05,84.94,85.0,23182.0,59.1083,59.157,59.0805,59.1223,23182.0
2018-10-17 12:40:00,85.02,85.09,84.95,84.97,22625.0,59.1362,59.1849,59.0875,59.1014,22625.0
2018-10-17 12:45:00,84.96,84.96,84.72,84.73,43139.0,59.0944,59.0944,58.9275,58.9345,43139.0
2018-10-17 12:50:00,84.74,84.74,84.61,84.65,25347.0,58.9414,58.9414,58.851,58.8788,25347.0
2018-10-17 12:55:00,84.66,84.75,84.65,84.7,17226.0,58.8858,58.9484,58.8788,58.9136,17226.0
2018-10-17 13:00:00,84.7,84.74,84.64,84.69,14957.0,58.9136,58.9414,58.8719,58.9066,14957.0
2018-10-17 13:05:00,84.67,84.76,84.64,84.65,25971.0,58.8927,58.9553,58.8719,58.8788,25971.0
2018-10-17 13:10:00,84.63,84.66,84.56,84.58,35823.0,58.8649,58.8858,58.8162,58.8301,35823.0
2018-10-17 13:15:00,84.58,84.63,84.56,84.61,15742.0,58.8301,58.8649,58.8162,58.851,15742.0
2018-10-17 13:20:00,84.62,84.76,84.61,84.74,15419.0,58.8579,58.9553,58.851,58.9414,15419.0
2018-10-17 13:25:00,84.73,84.78,84.68,84.78,13354.0,58.9345,58.9692,58.8997,58.9692,13354.0
2018-10-17 13:30:00,84.78,84.88,84.76,84.83,22303.0,58.9692,59.0388,58.9553,59.004,22303.0
2018-10-17 13:35:00,84.82,84.82,84.69,84.72,28343.0,58.9971,58.9971,58.9066,58.9275,28343.0
2018-10-17 13:40:00,84.71,84.77,84.7,84.73,15524.0,58.9205,58.9623,58.9136,58.9345,15524.0
2018-10-17 13:45:00,84.74,84.78,84.7,84.71,17596.0,58.9414,58.9692,58.9136,58.9205,17596.0
2018-10-17 13:50:00,84.71,84.75,84.66,84.66,15576.0,58.9205,58.9484,58.8858,58.8858,15576.0
2018-10-17 13:55:00,84.66,84.68,84.59,84.67,20130.0,58.8858,58.8997,58.8371,58.8927,20130.0
2018-10-17 14:00:00,84.66,84.67,84.51,84.59,133461.0,58.8858,58.8927,58.7814,58.8371,133461.0
2018-10-17 14:05:00,84.62,84.68,84.59,84.68,36216.0,58.8579,58.8997,58.8371,58.8997,36216.0
2018-10-17 14:10:00,84.68,84.69,84.55,84.6,41600.0,58.8997,58.9066,58.8093,58.844,41600.0
2018-10-17 14:15:00,84.58,84.69,84.56,84.66,45263.0,58.8301,58.9066,58.8162,58.8858,45263.0
2018-10-17 14:20:00,84.65,84.65,84.54,84.64,52020.0,58.8788,58.8788,58.8023,58.8719,52020.0
2018-10-17 14:25:00,84.63,84.72,84.59,84.61,24020.0,58.8649,58.9275,58.8371,58.851,24020.0
2018-10-17 14:30:00,84.61,84.67,84.56,84.65,68634.0,58.851,58.8927,58.8162,58.8788,68634.0
2018-10-17 14:35:00,84.65,84.72,84.6,84.7,54606.0,58.8788,58.9275,58.844,58.9136,54606.0
2018-10-17 14:40:00,84.7,84.8,84.7,84.77,29059.0,58.9136,58.9831,58.9136,58.9623,29059.0
2018-10-17 14:45:00,84.77,84.78,84.69,84.74,31256.0,58.9623,58.9692,58.9066,58.9414,31256.0
2018-10-17 14:50:00,84.73,84.83,84.71,84.81,20077.0,58.9345,59.004,58.9205,58.9901,20077.0
2018-10-17 14:55:00,84.82,84.91,84.82,84.87,18649.0,58.9971,59.0597,58.9971,59.0318,18649.0
2018-10-17 15:00:00,84.87,84.87,84.7,84.71,33546.0,59.0318,59.0318,58.9136,58.9205,33546.0
2018-10-17 15:05:00,84.71,84.8,84.71,84.8,36213.0,58.9205,58.9831,58.9205,58.9831,36213.0
2018-10-17 15:10:00,84.78,84.84,84.75,84.76,30460.0,58.9692,59.011,58.9484,58.9553,30460.0
2018-10-17 15:15:00,84.76,84.78,84.65,84.65,43601.0,58.9553,58.9692,58.8788,58.8788,43601.0
2018-10-17 15:20:00,84.66,84.69,84.63,84.67,36918.0,58.8858,58.9066,58.8649,58.8927,36918.0
2018-10-17 15:25:00,84.68,84.75,84.62,84.69,48289.0,58.8997,58.9484,58.8579,58.9066,48289.0
2018-10-17 15:30:00,84.68,84.71,84.45,84.49,88044.0,58.8997,58.9205,58.7397,58.7675,88044.0
2018-10-17 15:35:00,84.5,84.53,84.46,84.48,121270.0,58.7745,58.7953,58.7467,58.7606,121270.0
2018-10-17 15:40:00,84.48,84.49,84.36,84.39,78344.0,58.7606,58.7675,58.6771,58.698,78344.0
2018-10-17 15:45:00,84.38,84.62,84.35,84.59,115119.0,58.691,58.8579,58.6701,58.8371,115119.0
2018-10-17 15:50:00,84.6,84.7,84.59,84.63,143495.0,58.844,58.9136,58.8371,58.8649,143495.0
2018-10-17 15:55:00,84.63,84.7,84.6,84.61,202453.0,58.8649,58.9136,58.844,58.851,202453.0
2018-10-18 09:30:00,86.01,87.57,85.65,87.13,398739.0,59.8248,60.9098,59.5744,60.6038,398739.0
2018-10-18 09:35:00,87.17,87.33,86.66,86.9,232539.0,60.6316,60.7429,60.2769,60.4438,232539.0
2018-10-18 09:40:00,86.92,87.23,86.85,87.13,145202.0,60.4577,60.6733,60.409,60.6038,145202.0
2018-10-18 09:45:00,87.15,87.52,87.03,87.43,159056.0,60.6177,60.8751,60.5342,60.8125,159056.0
2018-10-18 09:50:00,87.41,88.27,87.21,88.24,328254.0,60.7985,61.3967,60.6594,61.3759,328254.0
2018-10-18 09:55:00,88.22,88.6,88.1,88.37,328187.0,61.3619,61.6263,61.2785,61.4663,328187.0
2018-10-18 10:00:00,88.3,88.88,88.19,88.56,286020.0,61.4176,61.821,61.3411,61.5984,286020.0
2018-10-18 10:05:00,88.56,88.7,88.47,88.5,213814.0,61.5984,61.6958,61.5358,61.5567,213814.0
2018-10-18 10:10:00,88.48,88.6,88.24,88.54,199209.0,61.5428,61.6263,61.3759,61.5845,199209.0
2018-10-18 10:15:00,88.57,88.6,88.32,88.39,108696.0,61.6054,61.6263,61.4315,61.4802,108696.0
2018-10-18 10:20:00,88.36,88.63,88.32,88.55,248966.0,61.4593,61.6471,61.4315,61.5915,248966.0
2018-10-18 10:25:00,88.55,89.23,88.54,88.93,306905.0,61.5915,62.0645,61.5845,61.8558,306905.0
2018-10-18 10:30:00,88.92,89.06,88.91,89.02,169490.0,61.8488,61.9462,61.8419,61.9184,169490.0
2018-10-18 10:35:00,89.02,89.34,89.02,89.29,139678.0,61.9184,62.141,61.9184,62.1062,139678.0
2018-10-18 10:40:00,89.29,89.3,88.46,88.49,155552.0,62.1062,62.1132,61.5289,61.5498,155552.0
2018-10-18 10:45:00,88.5,88.5,88.26,88.38,86636.0,61.5567,61.5567,61.3898,61.4732,86636.0
2018-10-18 10:50:00,88.39,88.7,88.28,88.61,148370.0,61.4802,61.6958,61.4037,61.6332,148370.0
2018-10-18 10:55:00,88.6,88.64,88.38,88.55,123297.0,61.6263,61.6541,61.4732,61.5915,123297.0
2018-10-18 11:00:00,88.56,88.59,88.3,88.38,166081.0,61.5984,61.6193,61.4176,61.4732,166081.0
2018-10-18 11:05:00,88.4,88.56,88.27,88.29,125042.0,61.4872,61.5984,61.3967,61.4106,125042.0
2018-10-18 11:10:00,88.29,88.34,88.08,88.26,120968.0,61.4106,61.4454,61.2646,61.3898,120968.0
2018-10-18 11:15:00,88.27,88.28,87.94,88.16,88816.0,61.3967,61.4037,61.1672,61.3202,88816.0
2018-10-18 11:20:00,88.16,88.18,87.98,88.08,106453.0,61.3202,61.3341,61.195,61.2646,106453.0
2018-10-18 11:25:00,88.1,88.1,87.83,87.87,85915.0,61.2785,61.2785,61.0907,61.1185,85915.0
2018-10-18 11:30:00,87.85,87.95,87.67,87.67,144592.0,61.1046,61.1741,60.9794,60.9794,144592.0
2018-10-18 11:35:00,87.67,87.79,87.63,87.75,101770.0,60.9794,61.0629,60.9516,61.035,101770.0
2018-10-18 11:40:00,87.74,87.82,87.6,87.71,82576.0,61.0281,61.0837,60.9307,61.0072,82576.0
2018-10-18 11:45:00,87.7,87.74,87.39,87.62,75385.0,61.0003,61.0281,60.7846,60.9446,75385.0
2018-10-18 11:50:00,87.65,87.73,87.55,87.66,52286.0,60.9655,61.0211,60.8959,60.9724,52286.0
2018-10-18 11:55:00,87.66,87.85,87.61,87.63,52153.0,60.9724,61.1046,60.9377,60.9516,52153.0
2018-10-18 12:00:00,87.61,87.61,87.24,87.29,67400.0,60.9377,60.9377,60.6803,60.7151,67400.0
2018-10-18 12:05:00,87.27,87.42,87.12,87.13,62792.0,60.7012,60.8055,60.5968,60.6038,62792.0
2018-10-18 12:10:00,87.14,87.44,87.13,87.36,67229.0,60.6107,60.8194,60.6038,60.7638,67229.0
2018-10-18 12:15:00,87.39,87.41,87.07,87.11,71453.0,60.7846,60.7985,60.5621,60.5899,71453.0
2018-10-18 12:20:00,87.09,87.4,87.09,87.4,50576.0,60.576,60.7916,60.576,60.7916,50576.0
2018-10-18 12:25:00,87.42,87.71,87.38,87.48,84049.0,60.8055,61.0072,60.7777,60.8472,84049.0
2018-10-18 12:30:00,87.48,87.55,87.37,87.54,61312.0,60.8472,60.8959,60.7707,60.889,61312.0
2018-10-18 12:35:00,87.54,87.62,87.44,87.56,84579.0,60.889,60.9446,60.8194,60.9029,84579.0
2018-10-18 12:40:00,87.58,87.93,87.57,87.77,71458.0,60.9168,61.1602,60.9098,61.0489,71458.0
2018-10-18 12:45:00,87.76,87.84,87.67,87.68,52532.0,61.042,61.0976,60.9794,60.9863,52532.0
2018-10-18 12:50:00,87.69,87.71,87.51,87.53,31724.0,60.9933,61.0072,60.8681,60.882,31724.0
2018-10-18 12:55:00,87.55,87.57,87.42,87.56,51214.0,60.8959,60.9098,60.8055,60.9029,51214.0
2018-10-18 13:00:00,87.56,87.68,87.56,87.61,39273.0,60.9029,60.9863,60.9029,60.9377,39273.0
2018-10-18 13:05:00,87.59,87.73,87.57,87.66,38827.0,60.9237,61.0211,60.9098,60.9724,38827.0
2018-10-18 13:10:00,87.65,87.65,87.38,87.41,85142.0,60.9655,60.9655,60.7777,60.7985,85142.0
2018-10-18 13:15:00,87.42,87.47,87.26,87.27,53447.0,60.8055,60.8403,60.6942,60.7012,53447.0
2018-10-18 13:20:00,87.28,87.32,87.16,87.24,60966.0,60.7081,60.7359,60.6247,60.6803,60966.0
2018-10-18 13:25:00,87.23,87.23,87.1,87.14,59557.0,60.6733,60.6733,60.5829,60.6107,59557.0
2018-10-18 13:30:00,87.15,87.39,87.1,87.14,83065.0,60.6177,60.7846,60.5829,60.6107,83065.0
2018-10-18 13:35:00,87.15,87.2,86.95,87.14,72317.0,60.6177,60.6525,60.4786,60.6107,72317.0
2018-10-18 13:40:00,87.14,87.28,87.09,87.28,83989.0,60.6107,60.7081,60.576,60.7081,83989.0
2018-10-18 13:45:00,87.28,87.54,87.28,87.52,79463.0,60.7081,60.889,60.7081,60.8751,79463.0
2018-10-18 13:50:00,87.53,87.59,87.27,87.28,58295.0,60.882,60.9237,60.7012,60.7081,58295.0
2018-10-18 13:55:00,87.28,87.38,87.21,87.21,49921.0,60.7081,60.7777,60.6594,60.6594,49921.0
2018-10-18 14:00:00,87.2,87.32,87.13,87.22,58919.0,60.6525,60.7359,60.6038,60.6664,58919.0
2018-10-18 14:05:00,87.24,87.69,87.24,87.66,70525.0,60.6803,60.9933,60.6803,60.9724,70525.0
2018-10-18 14:10:00,87.66,87.7,87.42,87.42,58134.0,60.9724,61.0003,60.8055,60.8055,58134.0
2018-10-18 14:15:00,87.42,87.54,87.37,87.49,54290.0,60.8055,60.889,60.7707,60.8542,54290.0
2018-10-18 14:20:00,87.5,87.69,87.47,87.63,76556.0,60.8611,60.9933,60.8403,60.9516,76556.0
2018-10-18 14:25:00,87.62,87.73,87.6,87.71,61296.0,60.9446,61.0211,60.9307,61.0072,61296.0
2018-10-18 14:30:00,87.71,87.73,87.58,87.71,95159.0,61.0072,61.0211,60.9168,61.0072,95159.0
2018-10-18 14:35:00,87.71,87.92,87.67,87.7,117857.0,61.0072,61.1533,60.9794,61.0003,117857.0
2018-10-18 14:40:00,87.71,87.71,87.52,87.6,75845.0,61.0072,61.0072,60.8751,60.9307,75845.0
2018-10-18 14:45:00,87.6,87.77,87.58,87.65,66851.0,60.9307,61.0489,60.9168,60.9655,66851.0
2018-10-18 14:50:00,87.65,87.75,87.63,87.72,50657.0,60.9655,61.035,60.9516,61.0142,50657.0
2018-10-18 14:55:00,87.72,87.72,87.6,87.64,47898.0,61.0142,61.0142,60.9307,60.9585,47898.0
2018-10-18 15:00:00,87.64,87.7,87.5,87.52,63821.0,60.9585,61.0003,60.8611,60.8751,63821.0
2018-10-18 15:05:00,87.51,87.52,87.41,87.46,48998.0,60.8681,60.8751,60.7985,60.8333,48998.0
2018-10-18 15:10:00,87.48,87.5,87.43,87.47,43048.0,60.8472,60.8611,60.8125,60.8403,43048.0
2018-10-18 15:15:00,87.46,87.73,87.46,87.71,76539.0,60.8333,61.0211,60.8333,61.0072,76539.0
2018-10-18 15:20:00,87.71,88.04,87.69,88.04,138939.0,61.0072,61.2367,60.9933,61.2367,138939.0
2018-10-18 15:25:00,88.03,88.09,87.93,88.01,110569.0,61.2298,61.2715,61.1602,61.2159,110569.0
2018-10-18 15:30:00,88.01,88.01,87.74,87.77,117835.0,61.2159,61.2159,61.0281,61.0489,117835.0
2018-10-18 15:35:00,87.77,87.9,87.61,87.87,116156.0,61.0489,61.1394,60.9377,61.1185,116156.0
2018-10-18 15:40:00,87.88,87.93,87.66,87.69,114448.0,61.1255,61.1602,60.9724,60.9933,114448.0
2018-10-18 15:45:00,87.68,87.71,87.56,87.66,163794.0,60.9863,61.0072,60.9029,60.9724,163794.0
2018-10-18 15:50:00,87.65,87.66,87.46,87.53,135921.0,60.9655,60.9724,60.8333,60.882,135921.0
2018-10-18 15:55:00,87.54,87.63,87.38,87.62,430446.0,60.889,60.9516,60.7777,60.9446,430446.0
2018-10-19 09:30:00,88.31,88.9,88.09,88.2,604814.0,61.4246,61.8349,61.2715,61.348,604814.0
2018-10-19 09:35:00,88.23,88.9,88.23,88.69,73788.0,61.3689,61.8349,61.3689,61.6889,73788.0
2018-10-19 09:40:00,88.67,88.79,88.63,88.7,160710.0,61.675,61.7584,61.6471,61.6958,160710.0
2018-10-19 09:45:00,88.72,88.81,88.53,88.53,140544.0,61.7097,61.7723,61.5776,61.5776,140544.0
2018-10-19 09:50:00,88.56,88.71,88.45,88.64,85075.0,61.5984,61.7028,61.5219,61.6541,85075.0
2018-10-19 09:55:00,88.65,88.68,88.41,88.46,96893.0,61.661,61.6819,61.4941,61.5289,96893.0
2018-10-19 10:00:00,88.48,88.7,88.42,88.69,96329.0,61.5428,61.6958,61.5011,61.6889,96329.0
2018-10-19 10:05:00,88.7,88.73,88.59,88.71,57126.0,61.6958,61.7167,61.6193,61.7028,57126.0
2018-10-19 10:10:00,88.72,88.9,88.64,88.67,72531.0,61.7097,61.8349,61.6541,61.675,72531.0
2018-10-19 10:15:00,88.69,88.87,88.69,88.82,70017.0,61.6889,61.8141,61.6889,61.7793,70017.0
2018-10-19 10:20:00,88.84,88.93,88.74,88.75,71115.0,61.7932,61.8558,61.7236,61.7306,71115.0
2018-10-19 10:25:00,88.79,88.81,88.54,88.6,47935.0,61.7584,61.7723,61.5845,61.6263,47935.0
2018-10-19 10:30:00,88.58,88.78,88.56,88.77,39013.0,61.6124,61.7515,61.5984,61.7445,39013.0
2018-10-19 10:35:00,88.74,88.76,88.55,88.56,32911.0,61.7236,61.7376,61.5915,61.5984,32911.0
2018-10-19 10:40:00,88.54,88.8,88.45,88.69,127940.0,61.5845,61.7654,61.5219,61.6889,127940.0
2018-10-19 10:45:00,88.67,88.85,88.58,88.78,55519.0,61.675,61.8002,61.6124,61.7515,55519.0
2018-10-19 10:50:00,88.78,88.83,88.6,88.75,29655.0,61.7515,61.7862,61.6263,61.7306,29655.0
2018-10-19 10:55:00,88.75,88.83,88.73,88.83,33206.0,61.7306,61.7862,61.7167,61.7862,33206.0
2018-10-19 11:00:00,88.82,88.91,88.79,88.82,74286.0,61.7793,61.8419,61.7584,61.7793,74286.0
2018-10-19 11:05:00,88.8,88.81,88.6,88.68,31840.0,61.7654,61.7723,61.6263,61.6819,31840.0
2018-10-19 11:10:00,88.69,88.8,88.63,88.68,37782.0,61.6889,61.7654,61.6471,61.6819,37782.0
2018-10-19 11:15:00,88.68,88.75,88.61,88.64,39492.0,61.6819,61.7306,61.6332,61.6541,39492.0
2018-10-19 11:20:00,88.65,88.66,88.4,88.51,44932.0,61.661,61.668,61.4872,61.5637,44932.0
2018-10-19 11:25:00,88.51,88.55,88.37,88.42,33561.0,61.5637,61.5915,61.4663,61.5011,33561.0
2018-10-19 11:30:00,88.43,88.52,88.36,88.52,39448.0,61.508,61.5706,61.4593,61.5706,39448.0
2018-10-19 11:35:00,88.53,88.55,88.39,88.46,36373.0,61.5776,61.5915,61.4802,61.5289,36373.0
2018-10-19 11:40:00,88.47,88.48,88.36,88.38,77672.0,61.5358,61.5428,61.4593,61.4732,77672.0
2018-10-19 11:45:00,88.38,88.39,88.19,88.23,54960.0,61.4732,61.4802,61.3411,61.3689,54960.0
2018-10-19 11:50:00,88.22,88.26,88.15,88.18,59541.0,61.3619,61.3898,61.3133,61.3341,59541.0
2018-10-19 11:55:00,88.19,88.36,88.18,88.34,50248.0,61.3411,61.4593,61.3341,61.4454,50248.0
2018-10-19 12:00:00,88.33,88.44,88.27,88.44,39798.0,61.4385,61.515,61.3967,61.515,39798.0
2018-10-19 12:05:00,88.47,88.57,88.36,88.36,57919.0,61.5358,61.6054,61.4593,61.4593,57919.0
2018-10-19 12:10:00,88.36,88.37,88.27,88.36,62100.0,61.4593,61.4663,61.3967,61.4593,62100.0
2018-10-19 12:15:00,88.35,88.44,88.3,88.37,52031.0,61.4524,61.515,61.4176,61.4663,52031.0
2018-10-19 12:20:00,88.37,88.42,88.29,88.41,55253.0,61.4663,61.5011,61.4106,61.4941,55253.0
2018-10-19 12:25:00,88.41,88.48,88.33,88.42,53557.0,61.4941,61.5428,61.4385,61.5011,53557.0
2018-10-19 12:30:00,88.42,88.47,88.35,88.36,24930.0,61.5011,61.5358,61.4524,61.4593,24930.0
2018-10-19 12:35:00,88.38,88.53,88.37,88.52,38518.0,61.4732,61.5776,61.4663,61.5706,38518.0
2018-10-19 12:40:00,88.52,88.56,88.43,88.48,31638.0,61.5706,61.5984,61.508,61.5428,31638.0
2018-10-19 12:45:00,88.48,88.51,88.44,88.48,25434.0,61.5428,61.5637,61.515,61.5428,25434.0
2018-10-19 12:50:00,88.48,88.49,88.31,88.42,34982.0,61.5428,61.5498,61.4246,61.5011,34982.0
2018-10-19 12:55:00,88.39,88.46,88.38,88.42,16852.0,61.4802,61.5289,61.4732,61.5011,16852.0
2018-10-19 13:00:00,88.41,88.46,88.38,88.46,23466.0,61.4941,61.5289,61.4732,61.5289,23466.0
2018-10-19 13:05:00,88.46,88.52,88.44,88.48,28477.0,61.5289,61.5706,61.515,61.5428,28477.0
2018-10-19 13:10:00,88.48,88.61,88.48,88.57,51757.0,61.5428,61.6332,61.5428,61.6054,51757.0
2018-10-19 13:15:00,88.57,88.69,88.56,88.63,41493.0,61.6054,61.6889,61.5984,61.6471,41493.0
2018-10-19 13:20:00,88.62,88.66,88.6,88.64,43826.0,61.6402,61.668,61.6263,61.6541,43826.0
2018-10-19 13:25:00,88.64,88.75,88.62,88.74,39125.0,61.6541,61.7306,61.6402,61.7236,39125.0
2018-10-19 13:30:00,88.74,88.74,88.67,88.67,34893.0,61.7236,61.7236,61.675,61.675,34893.0
2018-10-19 13:35:00,88.67,88.68,88.53,88.54,32273.0,61.675,61.6819,61.5776,61.5845,32273.0
2018-10-19 13:40:00,88.54,88.58,88.53,88.53,37064.0,61.5845,61.6124,61.5776,61.5776,37064.0
2018-10-19 13:45:00,88.52,88.65,88.52,88.65,41288.0,61.5706,61.661,61.5706,61.661,41288.0
2018-10-19 13:50:00,88.64,88.69,88.62,88.63,38573.0,61.6541,61.6889,61.6402,61.6471,38573.0
2018-10-19 13:55:00,88.62,88.71,88.6,88.67,33583.0,61.6402,61.7028,61.6263,61.675,33583.0
2018-10-19 14:00:00,88.68,88.75,88.65,88.69,48052.0,61.6819,61.7306,61.661,61.6889,48052.0
2018-10-19 14:05:00,88.69,88.7,88.5,88.56,55566.0,61.6889,61.6958,61.5567,61.5984,55566.0
2018-10-19 14:10:00,88.55,88.74,88.53,88.68,54533.0,61.5915,61.7236,61.5776,61.6819,54533.0
2018-10-19 14:15:00,88.67,88.69,88.62,88.64,60009.0,61.675,61.6889,61.6402,61.6541,60009.0
2018-10-19 14:20:00,88.64,88.78,88.62,88.74,49789.0,61.6541,61.7515,61.6402,61.7236,49789.0
2018-10-19 14:25:00,88.73,88.77,88.71,88.75,35066.0,61.7167,61.7445,61.7028,61.7306,35066.0
2018-10-19 14:30:00,88.75,88.87,88.72,88.81,46286.0,61.7306,61.8141,61.7097,61.7723,46286.0
2018-10-19 14:35:00,88.82,88.88,88.82,88.85,46987.0,61.7793,61.821,61.7793,61.8002,46987.0
2018-10-19 14:40:00,88.85,88.85,88.76,88.79,38943.0,61.8002,61.8002,61.7376,61.7584,38943.0
2018-10-19 14:45:00,88.8,88.98,88.79,88.96,48256.0,61.7654,61.8906,61.7584,61.8767,48256.0
2018-10-19 14:50:00,88.95,89.0,88.94,88.97,38240.0,61.8697,61.9045,61.8628,61.8836,38240.0
2018-10-19 14:55:00,88.96,89.0,88.86,88.89,62457.0,61.8767,61.9045,61.8071,61.828,62457.0
2018-10-19 15:00:00,88.89,88.91,88.74,88.77,53201.0,61.828,61.8419,61.7236,61.7445,53201.0
2018-10-19 15:05:00,88.76,88.8,88.72,88.78,43424.0,61.7376,61.7654,61.7097,61.7515,43424.0
2018-10-19 15:10:00,88.78,88.92,88.76,88.89,45061.0,61.7515,61.8488,61.7376,61.828,45061.0
2018-10-19 15:15:00,88.89,88.97,88.79,88.97,55887.0,61.828,61.8836,61.7584,61.8836,55887.0
2018-10-19 15:20:00,88.95,88.97,88.81,88.89,73942.0,61.8697,61.8836,61.7723,61.828,73942.0
2018-10-19 15:25:00,88.88,89.01,88.87,88.97,62061.0,61.821,61.9114,61.8141,61.8836,62061.0
2018-10-19 15:30:00,88.97,88.99,88.83,88.84,103953.0,61.8836,61.8975,61.7862,61.7932,103953.0
2018-10-19 15:35:00,88.84,88.88,88.67,88.68,93325.0,61.7932,61.821,61.675,61.6819,93325.0
2018-10-19 15:40:00,88.68,88.87,88.66,88.87,103183.0,61.6819,61.8141,61.668,61.8141,103183.0
2018-10-19 15:45:00,88.87,88.95,88.77,88.81,155489.0,61.8141,61.8697,61.7445,61.7723,155489.0
2018-10-19 15:50:00,88.8,88.94,88.8,88.92,167249.0,61.7654,61.8628,61.7654,61.8488,167249.0
2018-10-19 15:55:00,88.92,88.92,88.76,88.83,378055.0,61.8488,61.8488,61.7376,61.7862,378055.0
2018-10-22 09:30:00,89.09,89.65,88.95,89.01,173818.0,61.9671,62.3566,61.8697,61.9114,173818.0
2018-10-22 09:35:00,89.06,89.7,88.91,89.39,52719.0,61.9462,62.3914,61.8419,62.1758,52719.0
2018-10-22 09:40:00,89.41,89.55,89.27,89.27,27504.0,62.1897,62.287,62.0923,62.0923,27504.0
2018-10-22 09:45:00,89.26,89.26,88.9,88.95,51405.0,62.0853,62.0853,61.8349,61.8697,51405.0
2018-10-22 09:50:00,88.98,89.1,88.32,88.59,131171.0,61.8906,61.974,61.4315,61.6193,131171.0
2018-10-22 09:55:00,88.59,88.59,88.32,88.38,62018.0,61.6193,61.6193,61.4315,61.4732,62018.0
2018-10-22 10:00:00,88.4,88.4,87.86,88.27,80097.0,61.4872,61.4872,61.1115,61.3967,80097.0
2018-10-22 10:05:00,88.31,88.41,88.24,88.28,47936.0,61.4246,61.4941,61.3759,61.4037,47936.0
2018-10-22 10:10:00,88.27,88.44,88.05,88.12,59932.0,61.3967,61.515,61.2437,61.2924,59932.0
2018-10-22 10:15:00,88.12,88.14,87.78,87.84,75044.0,61.2924,61.3063,61.0559,61.0976,75044.0
2018-10-22 10:20:00,87.83,87.98,87.74,87.94,69461.0,61.0907,61.195,61.0281,61.1672,69461.0
2018-10-22 10:25:00,87.93,87.94,87.66,87.7,52214.0,61.1602,61.1672,60.9724,61.0003,52214.0
2018-10-22 10:30:00,87.7,87.79,87.61,87.71,41595.0,61.0003,61.0629,60.9377,61.0072,41595.0
2018-10-22 10:35:00,87.7,87.82,87.61,87.68,42822.0,61.0003,61.0837,60.9377,60.9863,42822.0
2018-10-22 10:40:00,87.67,87.7,87.41,87.43,52535.0,60.9794,61.0003,60.7985,60.8125,52535.0
2018-10-22 10:45:00,87.46,87.69,87.35,87.68,34788.0,60.8333,60.9933,60.7568,60.9863,34788.0
2018-10-22 10:50:00,87.69,87.81,87.67,87.68,29196.0,60.9933,61.0768,60.9794,60.9863,29196.0
2018-10-22 10:55:00,87.68,88.03,87.66,87.99,56401.0,60.9863,61.2298,60.9724,61.202,56401.0
2018-10-22 11:00:00,87.97,88.08,87.79,87.79,35569.0,61.1881,61.2646,61.0629,61.0629,35569.0
2018-10-22 11:05:00,87.81,87.9,87.77,87.84,29580.0,61.0768,61.1394,61.0489,61.0976,29580.0
2018-10-22 11:10:00,87.83,87.85,87.72,87.82,33647.0,61.0907,61.1046,61.0142,61.0837,33647.0
2018-10-22 11:15:00,87.83,87.99,87.8,87.85,41442.0,61.0907,61.202,61.0698,61.1046,41442.0
2018-10-22 11:20:00,87.83,87.86,87.66,87.75,47972.0,61.0907,61.1115,60.9724,61.035,47972.0
2018-10-22 11:25:00,87.73,87.91,87.73,87.76,44699.0,61.0211,61.1463,61.0211,61.042,44699.0
2018-10-22 11:30:00,87.75,87.78,87.53,87.53,34555.0,61.035,61.0559,60.882,60.882,34555.0
2018-10-22 11:35:00,87.52,87.52,87.41,87.47,17550.0,60.8751,60.8751,60.7985,60.8403,17550.0
2018-10-22 11:40:00,87.47,87.56,87.37,87.39,35881.0,60.8403,60.9029,60.7707,60.7846,35881.0
2018-10-22 11:45:00,87.39,87.44,87.37,87.42,22345.0,60.7846,60.8194,60.7707,60.8055,22345.0
2018-10-22 11:50:00,87.4,87.48,87.33,87.34,26556.0,60.7916,60.8472,60.7429,60.7499,26556.0
2018-10-22 11:55:00,87.33,87.47,87.25,87.46,41679.0,60.7429,60.8403,60.6873,60.8333,41679.0
2018-10-22 12:00:00,87.44,87.63,87.41,87.54,26621.0,60.8194,60.9516,60.7985,60.889,26621.0
2018-10-22 12:05:00,87.53,87.53,87.47,87.47,25227.0,60.882,60.882,60.8403,60.8403,25227.0
2018-10-22 12:10:00,87.45,87.54,87.4,87.44,25222.0,60.8264,60.889,60.7916,60.8194,25222.0
2018-10-22 12:15:00,87.43,87.43,87.27,87.28,19718.0,60.8125,60.8125,60.7012,60.7081,19718.0
2018-10-22 12:20:00,87.28,87.35,87.26,87.3,16089.0,60.7081,60.7568,60.6942,60.722,16089.0
2018-10-22 12:25:00,87.31,87.34,87.27,87.31,21651.0,60.729,60.7499,60.7012,60.729,21651.0
2018-10-22 12:30:00,87.31,87.32,87.24,87.3,29007.0,60.729,60.7359,60.6803,60.722,29007.0
2018-10-22 12:35:00,87.3,87.3,87.13,87.13,50394.0,60.722,60.722,60.6038,60.6038,50394.0
2018-10-22 12:40:00,87.15,87.36,87.13,87.36,31969.0,60.6177,60.7638,60.6038,60.7638,31969.0
2018-10-22 12:45:00,87.35,87.48,87.32,87.45,33605.0,60.7568,60.8472,60.7359,60.8264,33605.0
2018-10-22 12:50:00,87.45,87.54,87.43,87.54,17700.0,60.8264,60.889,60.8125,60.889,17700.0
2018-10-22 12:55:00,87.54,87.62,87.46,87.57,34711.0,60.889,60.9446,60.8333,60.9098,34711.0
2018-10-22 13:00:00,87.58,87.72,87.55,87.67,65697.0,60.9168,61.0142,60.8959,60.9794,65697.0
2018-10-22 13:05:00,87.66,87.71,87.65,87.7,56315.0,60.9724,61.0072,60.9655,61.0003,56315.0
2018-10-22 13:10:00,87.7,87.7,87.55,87.61,43604.0,61.0003,61.0003,60.8959,60.9377,43604.0
2018-10-22 13:15:00,87.61,87.75,87.61,87.69,30084.0,60.9377,61.035,60.9377,60.9933,30084.0
2018-10-22 13:20:00,87.68,87.76,87.67,87.73,27527.0,60.9863,61.042,60.9794,61.0211,27527.0
2018-10-22 13:25:00,87.72,87.74,87.67,87.71,73308.0,61.0142,61.0281,60.9794,61.0072,73308.0
2018-10-22 13:30:00,87.71,87.75,87.67,87.67,36747.0,61.0072,61.035,60.9794,60.9794,36747.0
2018-10-22 13:35:00,87.67,87.7,87.6,87.66,39940.0,60.9794,61.0003,60.9307,60.9724,39940.0
2018-10-22 13:40:00,87.66,87.69,87.61,87.69,26459.0,60.9724,60.9933,60.9377,60.9933,26459.0
2018-10-22 13:45:00,87.69,87.83,87.68,87.81,30739.0,60.9933,61.0907,60.9863,61.0768,30739.0
2018-10-22 13:50:00,87.79,87.8,87.7,87.75,16067.0,61.0629,61.0698,61.0003,61.035,16067.0
2018-10-22 13:55:00,87.75,87.88,87.74,87.85,26814.0,61.035,61.1255,61.0281,61.1046,26814.0
2018-10-22 14:00:00,87.86,88.0,87.85,87.88,70181.0,61.1115,61.2089,61.1046,61.1255,70181.0
2018-10-22 14:05:00,87.87,87.91,87.8,87.87,30140.0,61.1185,61.1463,61.0698,61.1185,30140.0
2018-10-22 14:10:00,87.85,87.86,87.74,87.85,76763.0,61.1046,61.1115,61.0281,61.1046,76763.0
2018-10-22 14:15:00,87.83,87.89,87.81,87.81,33190.0,61.0907,61.1324,61.0768,61.0768,33190.0
2018-10-22 14:20:00,87.81,87.95,87.8,87.93,31504.0,61.0768,61.1741,61.0698,61.1602,31504.0
2018-10-22 14:25:00,87.93,88.0,87.88,87.98,32918.0,61.1602,61.2089,61.1255,61.195,32918.0
2018-10-22 14:30:00,87.97,87.99,87.93,87.99,25304.0,61.1881,61.202,61.1602,61.202,25304.0
2018-10-22 14:35:00,87.98,87.99,87.87,87.88,25836.0,61.195,61.202,61.1185,61.1255,25836.0
2018-10-22 14:40:00,87.88,87.9,87.81,87.81,15746.0,61.1255,61.1394,61.0768,61.0768,15746.0
2018-10-22 14:45:00,87.82,87.95,87.78,87.88,41632.0,61.0837,61.1741,61.0559,61.1255,41632.0
2018-10-22 14:50:00,87.9,87.91,87.86,87.87,15306.0,61.1394,61.1463,61.1115,61.1185,15306.0
2018-10-22 14:55:00,87.86,87.86,87.8,87.85,19398.0,61.1115,61.1115,61.0698,61.1046,19398.0
2018-10-22 15:00:00,87.83,87.91,87.79,87.9,43718.0,61.0907,61.1463,61.0629,61.1394,43718.0
2018-10-22 15:05:00,87.89,87.89,87.8,87.81,28197.0,61.1324,61.1324,61.0698,61.0768,28197.0
2018-10-22 15:10:00,87.81,87.85,87.78,87.81,24693.0,61.0768,61.1046,61.0559,61.0768,24693.0
2018-10-22 15:15:00,87.81,87.81,87.64,87.65,35839.0,61.0768,61.0768,60.9585,60.9655,35839.0
2018-10-22 15:20:00,87.64,87.75,87.64,87.74,30129.0,60.9585,61.035,60.9585,61.0281,30129.0
2018-10-22 15:25:00,87.73,87.74,87.64,87.66,39843.0,61.0211,61.0281,60.9585,60.9724,39843.0
2018-10-22 15:30:00,87.65,87.71,87.62,87.65,55191.0,60.9655,61.0072,60.9446,60.9655,55191.0
2018-10-22 15:35:00,87.65,87.7,87.6,87.6,136677.0,60.9655,61.0003,60.9307,60.9307,136677.0
2018-10-22 15:40:00,87.6,87.6,87.45,87.47,115095.0,60.9307,60.9307,60.8264,60.8403,115095.0
2018-10-22 15:45:00,87.47,87.54,87.45,87.51,127925.0,60.8403,60.889,60.8264,60.8681,127925.0
2018-10-22 15:50:00,87.51,87.62,87.5,87.61,184125.0,60.8681,60.9446,60.8611,60.9377,184125.0
2018-10-22 15:55:00,87.61,87.67,87.48,87.5,344593.0,60.9377,60.9794,60.8472,60.8611,344593.0
2018-10-23 09:30:00,87.65,88.79,87.65,88.2,155989.0,60.9655,61.7584,60.9655,61.348,155989.0
2018-10-23 09:35:00,88.33,88.71,88.15,88.27,79937.0,61.4385,61.7028,61.3133,61.3967,79937.0
2018-10-23 09:40:00,88.27,88.54,87.84,87.94,101111.0,61.3967,61.5845,61.0976,61.1672,101111.0
2018-10-23 09:45:00,87.93,88.02,87.62,87.96,114844.0,61.1602,61.2228,60.9446,61.1811,114844.0
2018-10-23 09:50:00,87.96,88.14,87.74,88.01,98829.0,61.1811,61.3063,61.0281,61.2159,98829.0
2018-10-23 09:55:00,88.01,88.07,87.77,87.83,65921.0,61.2159,61.2576,61.0489,61.0907,65921.0
2018-10-23 10:00:00,87.83,88.28,87.83,88.15,90967.0,61.0907,61.4037,61.0907,61.3133,90967.0
2018-10-23 10:05:00,88.14,88.14,87.92,87.99,57845.0,61.3063,61.3063,61.1533,61.202,57845.0
2018-10-23 10:10:00,88.0,88.18,87.97,88.0,60524.0,61.2089,61.3341,61.1881,61.2089,60524.0
2018-10-23 10:15:00,88.0,88.02,87.76,87.92,69497.0,61.2089,61.2228,61.042,61.1533,69497.0
2018-10-23 10:20:00,87.91,87.94,87.74,87.9,74964.0,61.1463,61.1672,61.0281,61.1394,74964.0
2018-10-23 10:25:00,87.89,87.99,87.87,87.96,56004.0,61.1324,61.202,61.1185,61.1811,56004.0
2018-10-23 10:30:00,87.97,88.08,87.93,88.0,73498.0,61.1881,61.2646,61.1602,61.2089,73498.0
2018-10-23 10:35:00,87.99,88.44,87.99,88.43,57407.0,61.202,61.515,61.202,61.508,57407.0
2018-10-23 10:40:00,88.44,88.49,88.35,88.43,85303.0,61.515,61.5498,61.4524,61.508,85303.0
2018-10-23 10:45:00,88.45,88.58,88.38,88.42,69193.0,61.5219,61.6124,61.4732,61.5011,69193.0
2018-10-23 10:50:00,88.42,88.6,88.41,88.51,66268.0,61.5011,61.6263,61.4941,61.5637,66268.0
2018-10-23 10:55:00,88.52,88.76,88.51,88.64,117403.0,61.5706,61.7376,61.5637,61.6541,117403.0
2018-10-23 11:00:00,88.63,88.78,88.6,88.63,91787.0,61.6471,61.7515,61.6263,61.6471,91787.0
2018-10-23 11:05:00,88.64,88.81,88.63,88.76,80614.0,61.6541,61.7723,61.6471,61.7376,80614.0
2018-10-23 11:10:00,88.77,88.85,88.61,88.62,100729.0,61.7445,61.8002,61.6332,61.6402,100729.0
2018-10-23 11:15:00,88.63,88.84,88.63,88.84,84229.0,61.6471,61.7932,61.6471,61.7932,84229.0
2018-10-23 11:20:00,88.84,88.91,88.71,88.71,72054.0,61.7932,61.8419,61.7028,61.7028,72054.0
2018-10-23 11:25:00,88.72,88.81,88.66,88.73,95796.0,61.7097,61.7723,61.668,61.7167,95796.0
2018-10-23 11:30:00,88.73,88.75,88.57,88.61,57373.0,61.7167,61.7306,61.6054,61.6332,57373.0
2018-10-23 11:35:00,88.62,88.72,88.6,88.71,46128.0,61.6402,61.7097,61.6263,61.7028,46128.0
2018-10-23 11:40:00,88.72,88.83,88.66,88.75,93979.0,61.7097,61.7862,61.668,61.7306,93979.0
2018-10-23 11:45:00,88.76,88.86,88.75,88.79,44457.0,61.7376,61.8071,61.7306,61.7584,44457.0
2018-10-23 11:50:00,88.78,88.79,88.58,88.69,40740.0,61.7515,61.7584,61.6124,61.6889,40740.0
2018-10-23 11:55:00,88.69,88.76,88.6,88.63,50874.0,61.6889,61.7376,61.6263,61.6471,50874.0
2018-10-23 12:00:00,88.63,88.75,88.63,88.75,45194.0,61.6471,61.7306,61.6471,61.7306,45194.0
2018-10-23 12:05:00,88.76,89.03,88.76,89.03,68714.0,61.7376,61.9254,61.7376,61.9254,68714.0
2018-10-23 12:10:00,89.03,89.18,89.02,89.1,49145.0,61.9254,62.0297,61.9184,61.974,49145.0
2018-10-23 12:15:00,89.08,89.18,89.07,89.17,51210.0,61.9601,62.0297,61.9532,62.0227,51210.0
2018-10-23 12:20:00,89.18,89.26,89.08,89.11,63732.0,62.0297,62.0853,61.9601,61.981,63732.0
2018-10-23 12:25:00,89.11,89.28,89.09,89.23,139410.0,61.981,62.0992,61.9671,62.0645,139410.0
2018-10-23 12:30:00,89.23,89.24,88.85,88.94,208944.0,62.0645,62.0714,61.8002,61.8628,208944.0
2018-10-23 12:35:00,88.92,88.92,88.66,88.7,100637.0,61.8488,61.8488,61.668,61.6958,100637.0
2018-10-23 12:40:00,88.69,88.83,88.67,88.76,86804.0,61.6889,61.7862,61.675,61.7376,86804.0
2018-10-23 12:45:00,88.76,88.93,88.75,88.89,198912.0,61.7376,61.8558,61.7306,61.828,198912.0
2018-10-23 12:50:00,88.89,88.9,88.74,88.8,54863.0,61.828,61.8349,61.7236,61.7654,54863.0
2018-10-23 12:55:00,88.8,88.94,88.79,88.93,32440.0,61.7654,61.8628,61.7584,61.8558,32440.0
2018-10-23 13:00:00,88.92,89.02,88.88,88.96,87666.0,61.8488,61.9184,61.821,61.8767,87666.0
2018-10-23 13:05:00,88.96,88.98,88.87,88.95,74734.0,61.8767,61.8906,61.8141,61.8697,74734.0
2018-10-23 13:10:00,88.96,88.98,88.91,88.95,65201.0,61.8767,61.8906,61.8419,61.8697,65201.0
2018-10-23 13:15:00,88.94,89.22,88.94,89.21,62476.0,61.8628,62.0575,61.8628,62.0506,62476.0
2018-10-23 13:20:00,89.22,89.24,89.09,89.15,52034.0,62.0575,62.0714,61.9671,62.0088,52034.0
2018-10-23 13:25:00,89.15,89.18,88.99,89.0,50496.0,62.0088,62.0297,61.8975,61.9045,50496.0
2018-10-23 13:30:00,88.99,89.1,88.97,89.03,48142.0,61.8975,61.974,61.8836,61.9254,48142.0
2018-10-23 13:35:00,89.03,89.03,88.81,88.9,35251.0,61.9254,61.9254,61.7723,61.8349,35251.0
2018-10-23 13:40:00,88.91,88.97,88.84,88.97,27301.0,61.8419,61.8836,61.7932,61.8836,27301.0
2018-10-23 13:45:00,88.97,89.06,88.95,88.95,50196.0,61.8836,61.9462,61.8697,61.8697,50196.0
2018-10-23 13:50:00,88.96,89.05,88.89,88.9,34673.0,61.8767,61.9393,61.828,61.8349,34673.0
2018-10-23 13:55:00,88.91,88.94,88.86,88.89,40712.0,61.8419,61.8628,61.8071,61.828,40712.0
2018-10-23 14:00:00,88.89,89.08,88.86,89.08,40943.0,61.828,61.9601,61.8071,61.9601,40943.0
2018-10-23 14:05:00,89.07,89.17,89.07,89.1,46725.0,61.9532,62.0227,61.9532,61.974,46725.0
2018-10-23 14:10:00,89.1,89.16,89.09,89.09,40055.0,61.974,62.0158,61.9671,61.9671,40055.0
2018-10-23 14:15:00,89.1,89.13,88.99,89.08,67927.0,61.974,61.9949,61.8975,61.9601,67927.0
2018-10-23 14:20:00,89.06,89.13,89.04,89.11,96794.0,61.9462,61.9949,61.9323,61.981,96794.0
2018-10-23 14:25:00,89.12,89.12,88.94,89.0,58968.0,61.988,61.988,61.8628,61.9045,58968.0
2018-10-23 14:30:00,88.99,89.04,88.93,88.96,59556.0,61.8975,61.9323,61.8558,61.8767,59556.0
2018-10-23 14:35:00,88.95,89.06,88.94,88.98,70989.0,61.8697,61.9462,61.8628,61.8906,70989.0
2018-10-23 14:40:00,88.97,89.05,88.95,89.05,56436.0,61.8836,61.9393,61.8697,61.9393,56436.0
2018-10-23 14:45:00,89.04,89.05,88.96,89.01,53568.0,61.9323,61.9393,61.8767,61.9114,53568.0
2018-10-23 14:50:00,89.01,89.11,88.99,89.01,56308.0,61.9114,61.981,61.8975,61.9114,56308.0
2018-10-23 14:55:00,89.0,89.03,88.97,89.0,61038.0,61.9045,61.9254,61.8836,61.9045,61038.0
2018-10-23 15:00:00,89.01,89.04,88.97,88.98,75149.0,61.9114,61.9323,61.8836,61.8906,75149.0
2018-10-23 15:05:00,88.99,89.0,88.88,88.89,61147.0,61.8975,61.9045,61.821,61.828,61147.0
2018-10-23 15:10:00,88.88,88.88,88.77,88.84,49927.0,61.821,61.821,61.7445,61.7932,49927.0
2018-10-23 15:15:00,88.84,88.94,88.8,88.85,42008.0,61.7932,61.8628,61.7654,61.8002,42008.0
2018-10-23 15:20:00,88.84,88.95,88.83,88.89,64292.0,61.7932,61.8697,61.7862,61.828,64292.0
2018-10-23 15:25:00,88.9,88.94,88.8,88.83,67192.0,61.8349,61.8628,61.7654,61.7862,67192.0
2018-10-23 15:30:00,88.83,88.86,88.73,88.79,72443.0,61.7862,61.8071,61.7167,61.7584,72443.0
2018-10-23 15:35:00,88.79,88.79,88.5,88.53,82780.0,61.7584,61.7584,61.5567,61.5776,82780.0
2018-10-23 15:40:00,88.53,88.67,88.52,88.57,97033.0,61.5776,61.675,61.5706,61.6054,97033.0
2018-10-23 15:45:00,88.57,88.68,88.53,88.64,117495.0,61.6054,61.6819,61.5776,61.6541,117495.0
2018-10-23 15:50:00,88.64,88.65,88.51,88.54,158324.0,61.6541,61.661,61.5637,61.5845,158324.0
2018-10-23 15:55:00,88.53,88.57,88.47,88.51,338684.0,61.5776,61.6054,61.5358,61.5637,338684.0
2018-10-24 09:30:00,88.71,89.11,88.45,88.87,119778.0,61.7028,61.981,61.5219,61.8141,119778.0
2018-10-24 09:35:00,88.87,88.92,88.23,88.35,83674.0,61.8141,61.8488,61.3689,61.4524,83674.0
2018-10-24 09:40:00,88.32,88.51,88.19,88.27,56895.0,61.4315,61.5637,61.3411,61.3967,56895.0
2018-10-24 09:45:00,88.25,88.49,88.23,88.27,47026.0,61.3828,61.5498,61.3689,61.3967,47026.0
2018-10-24 09:50:00,88.23,88.52,88.19,88.44,76394.0,61.3689,61.5706,61.3411,61.515,76394.0
2018-10-24 09:55:00,88.44,88.48,88.32,88.34,34773.0,61.515,61.5428,61.4315,61.4454,34773.0
2018-10-24 10:00:00,88.32,88.63,88.31,88.63,79244.0,61.4315,61.6471,61.4246,61.6471,79244.0
2018-10-24 10:05:00,88.63,88.68,88.4,88.41,55059.0,61.6471,61.6819,61.4872,61.4941,55059.0
2018-10-24 10:10:00,88.41,88.46,88.28,88.28,71056.0,61.4941,61.5289,61.4037,61.4037,71056.0
2018-10-24 10:15:00,88.28,88.36,88.21,88.31,98527.0,61.4037,61.4593,61.355,61.4246,98527.0
2018-10-24 10:20:00,88.31,88.39,88.26,88.36,38628.0,61.4246,61.4802,61.3898,61.4593,38628.0
2018-10-24 10:25:00,88.36,88.49,88.35,88.45,53763.0,61.4593,61.5498,61.4524,61.5219,53763.0
2018-10-24 10:30:00,88.45,88.65,88.45,88.58,29688.0,61.5219,61.661,61.5219,61.6124,29688.0
2018-10-24 10:35:00,88.58,88.79,88.55,88.72,58198.0,61.6124,61.7584,61.5915,61.7097,58198.0
2018-10-24 10:40:00,88.72,88.73,88.39,88.41,58900.0,61.7097,61.7167,61.4802,61.4941,58900.0
2018-10-24 10:45:00,88.4,88.4,88.19,88.33,38189.0,61.4872,61.4872,61.3411,61.4385,38189.0
2018-10-24 10:50:00,88.32,88.47,88.29,88.39,46170.0,61.4315,61.5358,61.4106,61.4802,46170.0
2018-10-24 10:55:00,88.37,88.4,88.25,88.38,68799.0,61.4663,61.4872,61.3828,61.4732,68799.0
2018-10-24 11:00:00,88.37,88.37,88.11,88.17,61366.0,61.4663,61.4663,61.2854,61.3272,61366.0
2018-10-24 11:05:00,88.17,88.19,87.91,87.91,44997.0,61.3272,61.3411,61.1463,61.1463,44997.0
2018-10-24 11:10:00,87.93,88.12,87.93,88.09,69824.0,61.1602,61.2924,61.1602,61.2715,69824.0
2018-10-24 11:15:00,88.09,88.16,88.01,88.02,73487.0,61.2715,61.3202,61.2159,61.2228,73487.0
2018-10-24 11:20:00,88.01,88.18,87.98,88.15,66318.0,61.2159,61.3341,61.195,61.3133,66318.0
2018-10-24 11:25:00,88.14,88.2,88.09,88.15,140997.0,61.3063,61.348,61.2715,61.3133,140997.0
2018-10-24 11:30:00,88.15,88.18,88.09,88.17,105996.0,61.3133,61.3341,61.2715,61.3272,105996.0
2018-10-24 11:35:00,88.17,88.38,88.12,88.28,85681.0,61.3272,61.4732,61.2924,61.4037,85681.0
2018-10-24 11:40:00,88.28,88.3,88.16,88.2,72369.0,61.4037,61.4176,61.3202,61.348,72369.0
2018-10-24 11:45:00,88.2,88.31,88.12,88.19,165667.0,61.348,61.4246,61.2924,61.3411,165667.0
2018-10-24 11:50:00,88.19,88.43,88.17,88.43,84596.0,61.3411,61.508,61.3272,61.508,84596.0
2018-10-24 11:55:00,88.44,88.49,88.39,88.42,118448.0,61.515,61.5498,61.4802,61.5011,118448.0
2018-10-24 12:00:00,88.41,88.41,88.31,88.38,73864.0,61.4941,61.4941,61.4246,61.4732,73864.0
2018-10-24 12:05:00,88.38,88.65,88.37,88.65,50967.0,61.4732,61.661,61.4663,61.661,50967.0
2018-10-24 12:10:00,88.66,88.72,88.56,88.6,87289.0,61.668,61.7097,61.5984,61.6263,87289.0
2018-10-24 12:15:00,88.6,88.6,88.44,88.51,78351.0,61.6263,61.6263,61.515,61.5637,78351.0
2018-10-24 12:20:00,88.5,88.53,88.47,88.5,61433.0,61.5567,61.5776,61.5358,61.5567,61433.0
2018-10-24 12:25:00,88.49,88.62,88.46,88.61,67351.0,61.5498,61.6402,61.5289,61.6332,67351.0
2018-10-24 12:30:00,88.63,88.67,88.58,88.6,36664.0,61.6471,61.675,61.6124,61.6263,36664.0
2018-10-24 12:35:00,88.6,88.6,88.46,88.47,45951.0,61.6263,61.6263,61.5289,61.5358,45951.0
2018-10-24 12:40:00,88.47,88.51,88.37,88.4,60808.0,61.5358,61.5637,61.4663,61.4872,60808.0
2018-10-24 12:45:00,88.41,88.43,88.33,88.36,51876.0,61.4941,61.508,61.4385,61.4593,51876.0
2018-10-24 12:50:00,88.35,88.54,88.3,88.49,36286.0,61.4524,61.5845,61.4176,61.5498,36286.0
2018-10-24 12:55:00,88.48,88.52,88.43,88.44,36900.0,61.5428,61.5706,61.508,61.515,36900.0
2018-10-24 13:00:00,88.43,88.43,88.31,88.4,65442.0,61.508,61.508,61.4246,61.4872,65442.0
2018-10-24 13:05:00,88.4,88.46,88.33,88.36,69822.0,61.4872,61.5289,61.4385,61.4593,69822.0
2018-10-24 13:10:00,88.34,88.42,88.3,88.38,41612.0,61.4454,61.5011,61.4176,61.4732,41612.0
2018-10-24 13:15:00,88.36,88.45,88.29,88.42,46904.0,61.4593,61.5219,61.4106,61.5011,46904.0
2018-10-24 13:20:00,88.41,88.46,88.33,88.45,71089.0,61.4941,61.5289,61.4385,61.5219,71089.0
2018-10-24 13:25:00,88.45,88.48,88.34,88.44,41599.0,61.5219,61.5428,61.4454,61.515,41599.0
2018-10-24 13:30:00,88.45,88.63,88.41,88.59,43190.0,61.5219,61.6471,61.4941,61.6193,43190.0
2018-10-24 13:35:00,88.59,88.7,88.56,88.59,33273.0,61.6193,61.6958,61.5984,61.6193,33273.0
2018-10-24 13:40:00,88.59,88.9,88.54,88.9,38508.0,61.6193,61.8349,61.5845,61.8349,38508.0
2018-10-24 13:45:00,88.92,88.93,88.79,88.85,70684.0,61.8488,61.8558,61.7584,61.8002,70684.0
2018-10-24 13:50:00,88.84,89.01,88.75,89.01,54004.0,61.7932,61.9114,61.7306,61.9114,54004.0
2018-10-24 13:55:00,89.01,89.13,88.91,89.01,53990.0,61.9114,61.9949,61.8419,61.9114,53990.0
2018-10-24 14:00:00,89.01,89.1,88.88,89.02,44448.0,61.9114,61.974,61.821,61.9184,44448.0
2018-10-24 14:05:00,89.02,89.21,89.01,89.17,55040.0,61.9184,62.0506,61.9114,62.0227,55040.0
2018-10-24 14:10:00,89.18,89.27,89.17,89.19,54241.0,62.0297,62.0923,62.0227,62.0366,54241.0
2018-10-24 14:15:00,89.18,89.38,89.08,89.38,70233.0,62.0297,62.1688,61.9601,62.1688,70233.0
2018-10-24 14:20:00,89.4,89.74,89.36,89.66,148736.0,62.1827,62.4192,62.1549,62.3636,148736.0
2018-10-24 14:25:00,89.63,89.87,89.5,89.87,110194.0,62.3427,62.5096,62.2523,62.5096,110194.0
2018-10-24 14:30:00,89.87,90.19,89.87,90.19,209976.0,62.5096,62.7322,62.5096,62.7322,209976.0
2018-10-24 14:35:00,90.19,90.19,89.91,89.98,79357.0,62.7322,62.7322,62.5374,62.5861,79357.0
2018-10-24 14:40:00,89.97,89.98,89.79,89.89,55623.0,62.5792,62.5861,62.454,62.5235,55623.0
2018-10-24 14:45:00,89.88,89.96,89.83,89.94,72789.0,62.5166,62.5722,62.4818,62.5583,72789.0
2018-10-24 14:50:00,89.93,89.95,89.79,89.82,67281.0,62.5514,62.5653,62.454,62.4748,67281.0
2018-10-24 14:55:00,89.8,89.89,89.78,89.79,39952.0,62.4609,62.5235,62.447,62.454,39952.0
2018-10-24 15:00:00,89.78,89.79,89.47,89.52,71326.0,62.447,62.454,62.2314,62.2662,71326.0
2018-10-24 15:05:00,89.52,89.7,89.52,89.63,55952.0,62.2662,62.3914,62.2662,62.3427,55952.0
2018-10-24 15:10:00,89.64,89.87,89.58,89.86,59455.0,62.3496,62.5096,62.3079,62.5027,59455.0
2018-10-24 15:15:00,89.86,89.91,89.76,89.77,89365.0,62.5027,62.5374,62.4331,62.4401,89365.0
2018-10-24 15:20:00,89.78,89.8,89.37,89.39,121971.0,62.447,62.4609,62.1618,62.1758,121971.0
2018-10-24 15:25:00,89.39,89.52,89.33,89.45,85115.0,62.1758,62.2662,62.134,62.2175,85115.0
2018-10-24 15:30:00,89.46,89.46,89.31,89.35,81993.0,62.2244,62.2244,62.1201,62.1479,81993.0
2018-10-24 15:35:00,89.34,89.6,89.34,89.6,115675.0,62.141,62.3218,62.141,62.3218,115675.0
2018-10-24 15:40:00,89.59,89.82,89.51,89.62,153689.0,62.3149,62.4748,62.2592,62.3357,153689.0
2018-10-24 15:45:00,89.61,89.61,89.37,89.38,176620.0,62.3288,62.3288,62.1618,62.1688,176620.0
2018-10-24 15:50:00,89.37,89.49,89.29,89.38,181716.0,62.1618,62.2453,62.1062,62.1688,181716.0
2018-10-24 15:55:00,89.37,89.38,89.15,89.2,358765.0,62.1618,62.1688,62.0088,62.0436,358765.0
2018-10-25 09:30:00,88.94,88.94,87.88,88.26,202586.0,61.8628,61.8628,61.1255,61.3898,202586.0
2018-10-25 09:35:00,88.26,88.66,88.09,88.62,110040.0,61.3898,61.668,61.2715,61.6402,110040.0
2018-10-25 09:40:00,88.69,88.79,88.35,88.53,82842.0,61.6889,61.7584,61.4524,61.5776,82842.0
2018-10-25 09:45:00,88.52,88.89,88.43,88.62,63459.0,61.5706,61.828,61.508,61.6402,63459.0
2018-10-25 09:50:00,88.59,88.72,88.37,88.63,61502.0,61.6193,61.7097,61.4663,61.6471,61502.0
2018-10-25 09:55:00,88.62,88.77,88.59,88.69,66326.0,61.6402,61.7445,61.6193,61.6889,66326.0
2018-10-25 10:00:00,88.71,88.92,88.48,88.58,81382.0,61.7028,61.8488,61.5428,61.6124,81382.0
2018-10-25 10:05:00,88.57,88.77,88.47,88.61,53380.0,61.6054,61.7445,61.5358,61.6332,53380.0
2018-10-25 10:10:00,88.63,89.04,88.63,88.98,61934.0,61.6471,61.9323,61.6471,61.8906,61934.0
2018-10-25 10:15:00,88.98,89.38,88.97,89.32,74408.0,61.8906,62.1688,61.8836,62.1271,74408.0
2018-10-25 10:20:00,89.33,89.47,89.22,89.37,43636.0,62.134,62.2314,62.0575,62.1618,43636.0
2018-10-25 10:25:00,89.38,89.48,89.16,89.19,77917.0,62.1688,62.2384,62.0158,62.0366,77917.0
2018-10-25 10:30:00,89.19,89.2,89.02,89.18,62207.0,62.0366,62.0436,61.9184,62.0297,62207.0
2018-10-25 10:35:00,89.19,89.34,89.01,89.02,40364.0,62.0366,62.141,61.9114,61.9184,40364.0
2018-10-25 10:40:00,89.01,89.1,88.92,89.04,32337.0,61.9114,61.974,61.8488,61.9323,32337.0
2018-10-25 10:45:00,89.03,89.18,88.9,88.9,46701.0,61.9254,62.0297,61.8349,61.8349,46701.0
2018-10-25 10:50:00,88.89,88.99,88.82,88.98,39393.0,61.828,61.8975,61.7793,61.8906,39393.0
2018-10-25 10:55:00,88.96,89.11,88.86,88.95,45581.0,61.8767,61.981,61.8071,61.8697,45581.0
2018-10-25 11:00:00,88.96,89.07,88.85,88.95,49645.0,61.8767,61.9532,61.8002,61.8697,49645.0
2018-10-25 11:05:00,88.95,89.0,88.88,89.0,45252.0,61.8697,61.9045,61.821,61.9045,45252.0
2018-10-25 11:10:00,89.0,89.01,88.82,88.85,54904.0,61.9045,61.9114,61.7793,61.8002,54904.0
2018-10-25 11:15:00,88.86,89.2,88.85,89.19,34897.0,61.8071,62.0436,61.8002,62.0366,34897.0
2018-10-25 11:20:00,89.2,89.56,89.2,89.47,51218.0,62.0436,62.294,62.0436,62.2314,51218.0
2018-10-25 11:25:00,89.47,89.6,89.43,89.54,39731.0,62.2314,62.3218,62.2036,62.2801,39731.0
2018-10-25 11:30:00,89.55,89.61,89.48,89.52,45042.0,62.287,62.3288,62.2384,62.2662,45042.0
2018-10-25 11:35:00,89.53,89.63,89.49,89.56,84844.0,62.2731,62.3427,62.2453,62.294,84844.0
2018-10-25 11:40:00,89.56,89.69,89.55,89.68,188284.0,62.294,62.3844,62.287,62.3775,188284.0
2018-10-25 11:45:00,89.67,89.75,89.56,89.63,53835.0,62.3705,62.4262,62.294,62.3427,53835.0
2018-10-25 11:50:00,89.61,89.75,89.56,89.73,49614.0,62.3288,62.4262,62.294,62.4122,49614.0
2018-10-25 11:55:00,89.75,89.75,89.58,89.59,20932.0,62.4262,62.4262,62.3079,62.3149,20932.0
2018-10-25 12:00:00,89.6,89.63,89.48,89.56,62102.0,62.3218,62.3427,62.2384,62.294,62102.0
2018-10-25 12:05:00,89.55,89.64,89.5,89.52,33465.0,62.287,62.3496,62.2523,62.2662,33465.0
2018-10-25 12:10:00,89.52,89.65,89.51,89.63,43020.0,62.2662,62.3566,62.2592,62.3427,43020.0
2018-10-25 12:15:00,89.62,89.65,89.51,89.55,29981.0,62.3357,62.3566,62.2592,62.287,29981.0
2018-10-25 12:20:00,89.54,89.64,89.51,89.61,25222.0,62.2801,62.3496,62.2592,62.3288,25222.0
2018-10-25 12:25:00,89.61,89.65,89.56,89.64,25417.0,62.3288,62.3566,62.294,62.3496,25417.0
2018-10-25 12:30:00,89.64,89.79,89.63,89.68,46838.0,62.3496,62.454,62.3427,62.3775,46838.0
2018-10-25 12:35:00,89.68,89.75,89.66,89.74,21682.0,62.3775,62.4262,62.3636,62.4192,21682.0
2018-10-25 12:40:00,89.75,89.78,89.67,89.77,39316.0,62.4262,62.447,62.3705,62.4401,39316.0
2018-10-25 12:45:00,89.79,89.89,89.77,89.86,32755.0,62.454,62.5235,62.4401,62.5027,32755.0
2018-10-25 12:50:00,89.88,89.99,89.84,89.98,47390.0,62.5166,62.5931,62.4888,62.5861,47390.0
2018-10-25 12:55:00,89.98,90.4,89.97,90.38,67539.0,62.5861,62.8783,62.5792,62.8644,67539.0
2018-10-25 13:00:00,90.38,90.57,90.36,90.48,87774.0,62.8644,62.9965,62.8504,62.9339,87774.0
2018-10-25 13:05:00,90.49,90.52,90.38,90.42,57520.0,62.9409,62.9617,62.8644,62.8922,57520.0
2018-10-25 13:10:00,90.43,90.43,90.17,90.22,42552.0,62.8991,62.8991,62.7183,62.7531,42552.0
2018-10-25 13:15:00,90.23,90.41,90.22,90.39,40049.0,62.76,62.8852,62.7531,62.8713,40049.0
2018-10-25 13:20:00,90.38,90.52,90.28,90.52,51665.0,62.8644,62.9617,62.7948,62.9617,51665.0
2018-10-25 13:25:00,90.53,90.75,90.53,90.74,48203.0,62.9687,63.1217,62.9687,63.1148,48203.0
2018-10-25 13:30:00,90.74,90.86,90.72,90.86,41523.0,63.1148,63.1982,63.1008,63.1982,41523.0
2018-10-25 13:35:00,90.87,91.08,90.87,91.08,100710.0,63.2052,63.3512,63.2052,63.3512,100710.0
2018-10-25 13:40:00,91.09,91.15,90.99,91.03,57796.0,63.3582,63.3999,63.2886,63.3165,57796.0
2018-10-25 13:45:00,91.02,91.18,90.99,91.14,80134.0,63.3095,63.4208,63.2886,63.393,80134.0
2018-10-25 13:50:00,91.09,91.11,90.78,90.79,119790.0,63.3582,63.3721,63.1426,63.1495,119790.0
2018-10-25 13:55:00,90.8,90.82,90.52,90.62,61705.0,63.1565,63.1704,62.9617,63.0313,61705.0
2018-10-25 14:00:00,90.62,90.69,90.55,90.61,52460.0,63.0313,63.08,62.9826,63.0243,52460.0
2018-10-25 14:05:00,90.61,90.78,90.61,90.75,46392.0,63.0243,63.1426,63.0243,63.1217,46392.0
2018-10-25 14:10:00,90.76,90.81,90.71,90.76,60644.0,63.1287,63.1634,63.0939,63.1287,60644.0
2018-10-25 14:15:00,90.77,90.9,90.71,90.71,69691.0,63.1356,63.226,63.0939,63.0939,69691.0
2018-10-25 14:20:00,90.71,90.76,90.62,90.71,53309.0,63.0939,63.1287,63.0313,63.0939,53309.0
2018-10-25 14:25:00,90.71,90.9,90.7,90.86,58883.0,63.0939,63.226,63.0869,63.1982,58883.0
2018-10-25 14:30:00,90.85,91.0,90.78,91.0,38904.0,63.1913,63.2956,63.1426,63.2956,38904.0
2018-10-25 14:35:00,91.0,91.04,90.9,90.97,48209.0,63.2956,63.3234,63.226,63.2747,48209.0
2018-10-25 14:40:00,90.97,91.02,90.93,90.95,43037.0,63.2747,63.3095,63.2469,63.2608,43037.0
2018-10-25 14:45:00,90.95,91.07,90.94,90.98,36282.0,63.2608,63.3443,63.2539,63.2817,36282.0
2018-10-25 14:50:00,90.98,90.98,90.59,90.6,60425.0,63.2817,63.2817,63.0104,63.0174,60425.0
2018-10-25 14:55:00,90.59,90.65,90.44,90.6,70594.0,63.0104,63.0522,62.9061,63.0174,70594.0
2018-10-25 15:00:00,90.6,90.67,90.56,90.66,38151.0,63.0174,63.0661,62.9896,63.0591,38151.0
2018-10-25 15:05:00,90.67,90.71,90.62,90.64,50419.0,63.0661,63.0939,63.0313,63.0452,50419.0
2018-10-25 15:10:00,90.64,90.84,90.63,90.84,61089.0,63.0452,63.1843,63.0382,63.1843,61089.0
2018-10-25 15:15:00,90.83,90.99,90.82,90.99,57252.0,63.1774,63.2886,63.1704,63.2886,57252.0
2018-10-25 15:20:00,90.98,90.99,90.86,90.92,105710.0,63.2817,63.2886,63.1982,63.24,105710.0
2018-10-25 15:25:00,90.93,90.94,90.84,90.86,73981.0,63.2469,63.2539,63.1843,63.1982,73981.0
2018-10-25 15:30:00,90.86,90.88,90.62,90.67,100064.0,63.1982,63.2121,63.0313,63.0661,100064.0
2018-10-25 15:35:00,90.67,90.75,90.57,90.61,114837.0,63.0661,63.1217,62.9965,63.0243,114837.0
2018-10-25 15:40:00,90.61,90.65,90.44,90.45,109394.0,63.0243,63.0522,62.9061,62.913,109394.0
2018-10-25 15:45:00,90.47,90.59,90.39,90.55,127709.0,62.927,63.0104,62.8713,62.9826,127709.0
2018-10-25 15:50:00,90.54,90.59,90.31,90.58,168969.0,62.9756,63.0104,62.8157,63.0035,168969.0
2018-10-25 15:55:00,90.57,90.67,90.46,90.61,318747.0,62.9965,63.0661,62.92,63.0243,318747.0
2018-10-26 09:30:00,90.38,91.21,90.38,90.8,139760.0,62.8644,63.4417,62.8644,63.1565,139760.0
2018-10-26 09:35:00,90.78,90.92,90.14,90.26,54532.0,63.1426,63.24,62.6974,62.7809,54532.0
2018-10-26 09:40:00,90.25,90.38,89.83,90.27,85135.0,62.7739,62.8644,62.4818,62.7878,85135.0
2018-10-26 09:45:00,90.24,90.34,89.76,89.87,56864.0,62.767,62.8365,62.4331,62.5096,56864.0
2018-10-26 09:50:00,89.84,89.91,89.57,89.71,103017.0,62.4888,62.5374,62.301,62.3983,103017.0
2018-10-26 09:55:00,89.69,90.01,89.59,89.68,118771.0,62.3844,62.607,62.3149,62.3775,118771.0
2018-10-26 10:00:00,89.67,89.72,89.23,89.31,48049.0,62.3705,62.4053,62.0645,62.1201,48049.0
2018-10-26 10:05:00,89.35,89.37,89.02,89.06,68535.0,62.1479,62.1618,61.9184,61.9462,68535.0
2018-10-26 10:10:00,89.04,89.15,88.82,89.06,118091.0,61.9323,62.0088,61.7793,61.9462,118091.0
2018-10-26 10:15:00,89.05,89.39,88.95,89.25,49557.0,61.9393,62.1758,61.8697,62.0784,49557.0
2018-10-26 10:20:00,89.26,89.41,89.16,89.26,42423.0,62.0853,62.1897,62.0158,62.0853,42423.0
2018-10-26 10:25:00,89.27,89.48,89.19,89.23,111224.0,62.0923,62.2384,62.0366,62.0645,111224.0
2018-10-26 10:30:00,89.19,89.22,88.91,88.95,52947.0,62.0366,62.0575,61.8419,61.8697,52947.0
2018-10-26 10:35:00,88.94,89.23,88.94,89.09,59351.0,61.8628,62.0645,61.8628,61.9671,59351.0
2018-10-26 10:40:00,89.07,89.24,88.98,88.99,72708.0,61.9532,62.0714,61.8906,61.8975,72708.0
2018-10-26 10:45:00,89.01,89.01,88.86,88.88,75669.0,61.9114,61.9114,61.8071,61.821,75669.0
2018-10-26 10:50:00,88.89,88.99,88.83,88.96,83195.0,61.828,61.8975,61.7862,61.8767,83195.0
2018-10-26 10:55:00,88.94,88.96,88.59,88.71,118317.0,61.8628,61.8767,61.6193,61.7028,118317.0
2018-10-26 11:00:00,88.73,89.06,88.67,88.91,76025.0,61.7167,61.9462,61.675,61.8419,76025.0
2018-10-26 11:05:00,88.88,89.23,88.85,89.09,43170.0,61.821,62.0645,61.8002,61.9671,43170.0
2018-10-26 11:10:00,89.07,89.17,88.93,88.97,68283.0,61.9532,62.0227,61.8558,61.8836,68283.0
2018-10-26 11:15:00,88.97,89.11,88.91,89.03,53201.0,61.8836,61.981,61.8419,61.9254,53201.0
2018-10-26 11:20:00,89.03,89.07,88.85,89.05,53052.0,61.9254,61.9532,61.8002,61.9393,53052.0
2018-10-26 11:25:00,89.05,89.1,88.89,89.06,75270.0,61.9393,61.974,61.828,61.9462,75270.0
2018-10-26 11:30:00,89.07,89.22,89.05,89.18,58260.0,61.9532,62.0575,61.9393,62.0297,58260.0
2018-10-26 11:35:00,89.19,89.21,88.91,88.93,43287.0,62.0366,62.0506,61.8419,61.8558,43287.0
2018-10-26 11:40:00,88.92,88.99,88.73,88.75,85120.0,61.8488,61.8975,61.7167,61.7306,85120.0
2018-10-26 11:45:00,88.77,88.87,88.65,88.73,95921.0,61.7445,61.8141,61.661,61.7167,95921.0
2018-10-26 11:50:00,88.71,89.18,88.71,89.06,41444.0,61.7028,62.0297,61.7028,61.9462,41444.0
2018-10-26 11:55:00,89.09,89.12,88.9,88.92,49323.0,61.9671,61.988,61.8349,61.8488,49323.0
2018-10-26 12:00:00,88.91,89.0,88.75,88.89,55528.0,61.8419,61.9045,61.7306,61.828,55528.0
2018-10-26 12:05:00,88.92,89.09,88.92,89.02,35166.0,61.8488,61.9671,61.8488,61.9184,35166.0
2018-10-26 12:10:00,89.04,89.06,88.77,88.77,40035.0,61.9323,61.9462,61.7445,61.7445,40035.0
2018-10-26 12:15:00,88.77,88.9,88.75,88.87,29728.0,61.7445,61.8349,61.7306,61.8141,29728.0
2018-10-26 12:20:00,88.89,89.06,88.88,88.94,36657.0,61.828,61.9462,61.821,61.8628,36657.0
2018-10-26 12:25:00,88.97,89.0,88.88,89.0,18649.0,61.8836,61.9045,61.821,61.9045,18649.0
2018-10-26 12:30:00,88.99,89.11,88.94,88.99,33409.0,61.8975,61.981,61.8628,61.8975,33409.0
2018-10-26 12:35:00,88.98,89.01,88.84,88.9,30983.0,61.8906,61.9114,61.7932,61.8349,30983.0
2018-10-26 12:40:00,88.91,89.07,88.86,89.07,29079.0,61.8419,61.9532,61.8071,61.9532,29079.0
2018-10-26 12:45:00,89.04,89.08,88.98,89.06,36875.0,61.9323,61.9601,61.8906,61.9462,36875.0
2018-10-26 12:50:00,89.06,89.07,88.85,88.98,41473.0,61.9462,61.9532,61.8002,61.8906,41473.0
2018-10-26 12:55:00,88.97,89.01,88.89,88.94,60625.0,61.8836,61.9114,61.828,61.8628,60625.0
2018-10-26 13:00:00,88.95,89.02,88.91,88.99,48215.0,61.8697,61.9184,61.8419,61.8975,48215.0
2018-10-26 13:05:00,89.01,89.08,88.76,88.78,54435.0,61.9114,61.9601,61.7376,61.7515,54435.0
2018-10-26 13:10:00,88.76,88.77,88.52,88.58,207075.0,61.7376,61.7445,61.5706,61.6124,207075.0
2018-10-26 13:15:00,88.6,88.68,88.44,88.67,60573.0,61.6263,61.6819,61.515,61.675,60573.0
2018-10-26 13:20:00,88.66,88.86,88.66,88.81,31766.0,61.668,61.8071,61.668,61.7723,31766.0
2018-10-26 13:25:00,88.83,88.85,88.72,88.82,164852.0,61.7862,61.8002,61.7097,61.7793,164852.0
2018-10-26 13:30:00,88.8,88.81,88.68,88.75,45002.0,61.7654,61.7723,61.6819,61.7306,45002.0
2018-10-26 13:35:00,88.75,88.85,88.73,88.79,30510.0,61.7306,61.8002,61.7167,61.7584,30510.0
2018-10-26 13:40:00,88.8,89.2,88.8,89.17,42191.0,61.7654,62.0436,61.7654,62.0227,42191.0
2018-10-26 13:45:00,89.17,89.17,89.03,89.09,27558.0,62.0227,62.0227,61.9254,61.9671,27558.0
2018-10-26 13:50:00,89.1,89.1,88.92,89.05,39876.0,61.974,61.974,61.8488,61.9393,39876.0
2018-10-26 13:55:00,89.05,89.07,88.96,89.05,40839.0,61.9393,61.9532,61.8767,61.9393,40839.0
2018-10-26 14:00:00,89.04,89.08,88.79,88.87,71378.0,61.9323,61.9601,61.7584,61.8141,71378.0
2018-10-26 14:05:00,88.87,88.98,88.81,88.92,31905.0,61.8141,61.8906,61.7723,61.8488,31905.0
2018-10-26 14:10:00,88.92,88.93,88.64,88.73,36724.0,61.8488,61.8558,61.6541,61.7167,36724.0
2018-10-26 14:15:00,88.74,88.8,88.68,88.77,68250.0,61.7236,61.7654,61.6819,61.7445,68250.0
2018-10-26 14:20:00,88.79,88.82,88.6,88.77,64525.0,61.7584,61.7793,61.6263,61.7445,64525.0
2018-10-26 14:25:00,88.77,88.92,88.7,88.83,41072.0,61.7445,61.8488,61.6958,61.7862,41072.0
2018-10-26 14:30:00,88.83,88.92,88.79,88.84,39746.0,61.7862,61.8488,61.7584,61.7932,39746.0
2018-10-26 14:35:00,88.84,88.95,88.76,88.94,40591.0,61.7932,61.8697,61.7376,61.8628,40591.0
2018-10-26 14:40:00,88.96,89.02,88.91,89.02,40633.0,61.8767,61.9184,61.8419,61.9184,40633.0
2018-10-26 14:45:00,89.01,89.01,88.83,88.87,38008.0,61.9114,61.9114,61.7862,61.8141,38008.0
2018-10-26 14:50:00,88.88,88.89,88.73,88.75,55486.0,61.821,61.828,61.7167,61.7306,55486.0
2018-10-26 14:55:00,88.73,88.76,88.57,88.68,125298.0,61.7167,61.7376,61.6054,61.6819,125298.0
2018-10-26 15:00:00,88.68,88.68,88.39,88.59,100199.0,61.6819,61.6819,61.4802,61.6193,100199.0
2018-10-26 15:05:00,88.62,88.79,88.56,88.72,61892.0,61.6402,61.7584,61.5984,61.7097,61892.0
2018-10-26 15:10:00,88.71,88.8,88.59,88.8,95556.0,61.7028,61.7654,61.6193,61.7654,95556.0
2018-10-26 15:15:00,88.81,88.96,88.74,88.95,49890.0,61.7723,61.8767,61.7236,61.8697,49890.0
2018-10-26 15:20:00,88.94,89.24,88.93,89.08,71047.0,61.8628,62.0714,61.8558,61.9601,71047.0
2018-10-26 15:25:00,89.07,89.11,88.99,89.04,61314.0,61.9532,61.981,61.8975,61.9323,61314.0
2018-10-26 15:30:00,89.03,89.04,88.63,88.69,85824.0,61.9254,61.9323,61.6471,61.6889,85824.0
2018-10-26 15:35:00,88.68,89.06,88.66,88.85,86205.0,61.6819,61.9462,61.668,61.8002,86205.0
2018-10-26 15:40:00,88.85,88.89,88.7,88.77,150510.0,61.8002,61.828,61.6958,61.7445,150510.0
2018-10-26 15:45:00,88.77,89.35,88.73,89.17,113188.0,61.7445,62.1479,61.7167,62.0227,113188.0
2018-10-26 15:50:00,89.18,89.49,89.09,89.09,112938.0,62.0297,62.2453,61.9671,61.9671,112938.0
2018-10-26 15:55:00,89.09,89.09,88.68,88.91,425035.0,61.9671,61.9671,61.6819,61.8419,425035.0
2018-10-29 09:30:00,89.25,89.39,88.88,89.14,173492.0,62.0784,62.1758,61.821,62.0019,173492.0
2018-10-29 09:35:00,89.13,89.3,88.86,88.97,66543.0,61.9949,62.1132,61.8071,61.8836,66543.0
2018-10-29 09:40:00,88.97,89.57,88.9,89.47,114331.0,61.8836,62.301,61.8349,62.2314,114331.0
2018-10-29 09:45:00,89.46,89.75,89.29,89.38,107434.0,62.2244,62.4262,62.1062,62.1688,107434.0
2018-10-29 09:50:00,89.38,89.4,89.29,89.29,110292.0,62.1688,62.1827,62.1062,62.1062,110292.0
2018-10-29 09:55:00,89.3,89.31,89.17,89.23,100049.0,62.1132,62.1201,62.0227,62.0645,100049.0
2018-10-29 10:00:00,89.22,89.52,89.19,89.45,47204.0,62.0575,62.2662,62.0366,62.2175,47204.0
2018-10-29 10:05:00,89.43,89.53,89.22,89.3,113762.0,62.2036,62.2731,62.0575,62.1132,113762.0
2018-10-29 10:10:00,89.29,89.53,89.21,89.35,49312.0,62.1062,62.2731,62.0506,62.1479,49312.0
2018-10-29 10:15:00,89.35,89.36,89.17,89.27,89032.0,62.1479,62.1549,62.0227,62.0923,89032.0
2018-10-29 10:20:00,89.28,89.38,89.16,89.38,61631.0,62.0992,62.1688,62.0158,62.1688,61631.0
2018-10-29 10:25:00,89.36,89.38,89.18,89.2,70725.0,62.1549,62.1688,62.0297,62.0436,70725.0
2018-10-29 10:30:00,89.2,89.52,89.18,89.41,59294.0,62.0436,62.2662,62.0297,62.1897,59294.0
2018-10-29 10:35:00,89.42,89.54,89.27,89.46,46273.0,62.1966,62.2801,62.0923,62.2244,46273.0
2018-10-29 10:40:00,89.47,89.52,89.26,89.3,33798.0,62.2314,62.2662,62.0853,62.1132,33798.0
2018-10-29 10:45:00,89.28,89.36,89.19,89.29,41161.0,62.0992,62.1549,62.0366,62.1062,41161.0
2018-10-29 10:50:00,89.28,89.53,89.26,89.53,50270.0,62.0992,62.2731,62.0853,62.2731,50270.0
2018-10-29 10:55:00,89.55,89.8,89.5,89.74,40319.0,62.287,62.4609,62.2523,62.4192,40319.0
2018-10-29 11:00:00,89.75,89.89,89.67,89.78,39452.0,62.4262,62.5235,62.3705,62.447,39452.0
2018-10-29 11:05:00,89.78,89.96,89.78,89.83,52890.0,62.447,62.5722,62.447,62.4818,52890.0
2018-10-29 11:10:00,89.82,89.82,89.67,89.74,72309.0,62.4748,62.4748,62.3705,62.4192,72309.0
2018-10-29 11:15:00,89.72,90.01,89.69,89.98,54747.0,62.4053,62.607,62.3844,62.5861,54747.0
2018-10-29 11:20:00,89.98,90.19,89.97,90.17,46022.0,62.5861,62.7322,62.5792,62.7183,46022.0
2018-10-29 11:25:00,90.18,90.28,90.08,90.15,40974.0,62.7252,62.7948,62.6557,62.7044,40974.0
2018-10-29 11:30:00,90.18,90.3,90.1,90.12,29329.0,62.7252,62.8087,62.6696,62.6835,29329.0
2018-10-29 11:35:00,90.12,90.17,89.9,89.96,43534.0,62.6835,62.7183,62.5305,62.5722,43534.0
2018-10-29 11:40:00,89.96,90.13,89.94,90.03,35602.0,62.5722,62.6905,62.5583,62.6209,35602.0
2018-10-29 11:45:00,90.04,90.05,89.91,89.93,33263.0,62.6279,62.6348,62.5374,62.5514,33263.0
2018-10-29 11:50:00,89.92,89.95,89.74,89.76,83317.0,62.5444,62.5653,62.4192,62.4331,83317.0
2018-10-29 11:55:00,89.76,90.15,89.75,90.03,54791.0,62.4331,62.7044,62.4262,62.6209,54791.0
2018-10-29 12:00:00,90.02,90.05,89.85,89.9,77360.0,62.614,62.6348,62.4957,62.5305,77360.0
2018-10-29 12:05:00,89.89,90.01,89.78,89.8,87138.0,62.5235,62.607,62.447,62.4609,87138.0
2018-10-29 12:10:00,89.81,89.9,89.7,89.85,80757.0,62.4679,62.5305,62.3914,62.4957,80757.0
2018-10-29 12:15:00,89.85,89.9,89.74,89.85,135237.0,62.4957,62.5305,62.4192,62.4957,135237.0
2018-10-29 12:20:00,89.83,89.89,89.66,89.71,106291.0,62.4818,62.5235,62.3636,62.3983,106291.0
2018-10-29 12:25:00,89.72,90.08,89.65,90.08,140944.0,62.4053,62.6557,62.3566,62.6557,140944.0
2018-10-29 12:30:00,90.06,90.1,89.82,89.83,38055.0,62.6418,62.6696,62.4748,62.4818,38055.0
2018-10-29 12:35:00,89.84,90.07,89.83,90.01,56510.0,62.4888,62.6487,62.4818,62.607,56510.0
2018-10-29 12:40:00,89.99,90.09,89.98,90.04,71868.0,62.5931,62.6626,62.5861,62.6279,71868.0
2018-10-29 12:45:00,90.03,90.09,89.94,89.99,53897.0,62.6209,62.6626,62.5583,62.5931,53897.0
2018-10-29 12:50:00,90.0,90.27,89.97,90.27,103614.0,62.6,62.7878,62.5792,62.7878,103614.0
2018-10-29 12:55:00,90.25,90.28,90.1,90.1,64279.0,62.7739,62.7948,62.6696,62.6696,64279.0
2018-10-29 13:00:00,90.13,90.24,90.05,90.14,66249.0,62.6905,62.767,62.6348,62.6974,66249.0
2018-10-29 13:05:00,90.14,90.22,90.04,90.22,59772.0,62.6974,62.7531,62.6279,62.7531,59772.0
2018-10-29 13:10:00,90.22,90.47,90.12,90.45,86245.0,62.7531,62.927,62.6835,62.913,86245.0
2018-10-29 13:15:00,90.44,90.44,90.26,90.3,32260.0,62.9061,62.9061,62.7809,62.8087,32260.0
2018-10-29 13:20:00,90.3,90.42,90.25,90.37,32844.0,62.8087,62.8922,62.7739,62.8574,32844.0
2018-10-29 13:25:00,90.36,90.39,90.24,90.27,25065.0,62.8504,62.8713,62.767,62.7878,25065.0
2018-10-29 13:30:00,90.27,90.44,90.25,90.37,47121.0,62.7878,62.9061,62.7739,62.8574,47121.0
2018-10-29 13:35:00,90.38,90.41,90.29,90.35,57777.0,62.8644,62.8852,62.8018,62.8435,57777.0
2018-10-29 13:40:00,90.36,90.39,90.27,90.35,32231.0,62.8504,62.8713,62.7878,62.8435,32231.0
2018-10-29 13:45:00,90.35,90.4,90.18,90.24,32094.0,62.8435,62.8783,62.7252,62.767,32094.0
2018-10-29 13:50:00,90.23,90.4,90.22,90.33,56626.0,62.76,62.8783,62.7531,62.8296,56626.0
2018-10-29 13:55:00,90.32,90.33,90.25,90.31,37920.0,62.8226,62.8296,62.7739,62.8157,37920.0
2018-10-29 14:00:00,90.3,90.3,90.15,90.21,20515.0,62.8087,62.8087,62.7044,62.7461,20515.0
2018-10-29 14:05:00,90.19,90.32,90.12,90.31,30310.0,62.7322,62.8226,62.6835,62.8157,30310.0
2018-10-29 14:10:00,90.31,90.31,89.96,90.12,57617.0,62.8157,62.8157,62.5722,62.6835,57617.0
2018-10-29 14:15:00,90.13,90.16,89.96,90.11,38487.0,62.6905,62.7113,62.5722,62.6766,38487.0
2018-10-29 14:20:00,90.1,90.23,90.06,90.15,73317.0,62.6696,62.76,62.6418,62.7044,73317.0
2018-10-29 14:25:00,90.16,90.39,90.13,90.32,113047.0,62.7113,62.8713,62.6905,62.8226,113047.0
2018-10-29 14:30:00,90.31,90.44,90.26,90.38,53617.0,62.8157,62.9061,62.7809,62.8644,53617.0
2018-10-29 14:35:00,90.38,90.54,90.35,90.42,61341.0,62.8644,62.9756,62.8435,62.8922,61341.0
2018-10-29 14:40:00,90.44,90.61,90.41,90.58,57026.0,62.9061,63.0243,62.8852,63.0035,57026.0
2018-10-29 14:45:00,90.57,90.63,90.46,90.49,42164.0,62.9965,63.0382,62.92,62.9409,42164.0
2018-10-29 14:50:00,90.48,90.51,90.31,90.33,37575.0,62.9339,62.9548,62.8157,62.8296,37575.0
2018-10-29 14:55:00,90.32,90.53,90.31,90.53,41964.0,62.8226,62.9687,62.8157,62.9687,41964.0
2018-10-29 15:00:00,90.54,90.57,90.45,90.53,93613.0,62.9756,62.9965,62.913,62.9687,93613.0
2018-10-29 15:05:00,90.52,90.56,90.35,90.43,49727.0,62.9617,62.9896,62.8435,62.8991,49727.0
2018-10-29 15:10:00,90.41,90.47,90.24,90.26,83876.0,62.8852,62.927,62.767,62.7809,83876.0
2018-10-29 15:15:00,90.26,90.47,90.14,90.39,49086.0,62.7809,62.927,62.6974,62.8713,49086.0
2018-10-29 15:20:00,90.39,90.4,90.11,90.3,51395.0,62.8713,62.8783,62.6766,62.8087,51395.0
2018-10-29 15:25:00,90.29,90.5,90.29,90.48,55996.0,62.8018,62.9478,62.8018,62.9339,55996.0
2018-10-29 15:30:00,90.47,90.53,90.32,90.53,92127.0,62.927,62.9687,62.8226,62.9687,92127.0
2018-10-29 15:35:00,90.53,90.55,90.26,90.52,157465.0,62.9687,62.9826,62.7809,62.9617,157465.0
2018-10-29 15:40:00,90.52,90.53,90.11,90.14,117421.0,62.9617,62.9687,62.6766,62.6974,117421.0
2018-10-29 15:45:00,90.15,90.66,90.09,90.55,162818.0,62.7044,63.0591,62.6626,62.9826,162818.0
2018-10-29 15:50:00,90.54,90.62,90.37,90.53,164094.0,62.9756,63.0313,62.8574,62.9687,164094.0
2018-10-29 15:55:00,90.52,90.67,90.39,90.47,326835.0,62.9617,63.0661,62.8713,62.927,326835.0
2018-10-30 09:30:00,91.2,91.78,90.78,91.29,258218.0,63.4347,63.8381,63.1426,63.4973,258218.0
2018-10-30 09:35:00,91.21,92.14,91.16,92.13,116412.0,63.4417,64.0885,63.4069,64.0816,116412.0
2018-10-30 09:40:00,92.12,92.47,92.12,92.3,77103.0,64.0746,64.3181,64.0746,64.1998,77103.0
2018-10-30 09:45:00,92.37,92.49,91.82,92.07,70917.0,64.2485,64.332,63.866,64.0398,70917.0
2018-10-30 09:50:00,92.09,92.14,91.74,91.89,66457.0,64.0538,64.0885,63.8103,63.9146,66457.0
2018-10-30 09:55:00,91.91,92.1,91.77,92.0,107636.0,63.9286,64.0607,63.8312,63.9912,107636.0
2018-10-30 10:00:00,92.01,92.23,91.97,92.13,133235.0,63.9981,64.1511,63.9703,64.0816,133235.0
2018-10-30 10:05:00,92.13,92.29,92.1,92.27,50822.0,64.0816,64.1929,64.0607,64.179,50822.0
2018-10-30 10:10:00,92.3,92.42,92.18,92.42,53666.0,64.1998,64.2833,64.1164,64.2833,53666.0
2018-10-30 10:15:00,92.42,92.69,92.22,92.25,80402.0,64.2833,64.4711,64.1442,64.165,80402.0
2018-10-30 10:20:00,92.23,92.24,91.89,91.97,45921.0,64.1511,64.1581,63.9146,63.9703,45921.0
2018-10-30 10:25:00,91.94,91.99,91.76,91.83,40909.0,63.9494,63.9842,63.8242,63.8729,40909.0
2018-10-30 10:30:00,91.83,91.96,91.63,91.69,35881.0,63.8729,63.9633,63.7338,63.7755,35881.0
2018-10-30 10:35:00,91.69,91.91,91.51,91.89,38629.0,63.7755,63.9286,63.6503,63.9146,38629.0
2018-10-30 10:40:00,91.91,92.05,91.85,91.95,37734.0,63.9286,64.0259,63.8868,63.9564,37734.0
2018-10-30 10:45:00,91.89,91.94,91.63,91.65,25447.0,63.9146,63.9494,63.7338,63.7477,25447.0
2018-10-30 10:50:00,91.63,91.64,91.36,91.38,41511.0,63.7338,63.7408,63.546,63.5599,41511.0
2018-10-30 10:55:00,91.36,91.48,91.32,91.35,40360.0,63.546,63.6295,63.5182,63.539,40360.0
2018-10-30 11:00:00,91.34,91.36,91.19,91.25,19033.0,63.5321,63.546,63.4278,63.4695,19033.0
2018-10-30 11:05:00,91.26,91.33,91.15,91.26,29476.0,63.4764,63.5251,63.3999,63.4764,29476.0
2018-10-30 11:10:00,91.24,91.36,91.14,91.36,49848.0,63.4625,63.546,63.393,63.546,49848.0
2018-10-30 11:15:00,91.37,91.37,91.12,91.14,27562.0,63.553,63.553,63.3791,63.393,27562.0
2018-10-30 11:20:00,91.14,91.25,91.03,91.18,33252.0,63.393,63.4695,63.3165,63.4208,33252.0
2018-10-30 11:25:00,91.16,91.28,91.06,91.24,33882.0,63.4069,63.4904,63.3373,63.4625,33882.0
2018-10-30 11:30:00,91.26,91.4,91.02,91.03,50995.0,63.4764,63.5738,63.3095,63.3165,50995.0
2018-10-30 11:35:00,91.01,91.15,91.0,91.03,39880.0,63.3026,63.3999,63.2956,63.3165,39880.0
2018-10-30 11:40:00,91.03,91.15,90.97,90.99,34811.0,63.3165,63.3999,63.2747,63.2886,34811.0
2018-10-30 11:45:00,90.98,91.04,90.8,90.87,42367.0,63.2817,63.3234,63.1565,63.2052,42367.0
2018-10-30 11:50:00,90.88,90.97,90.81,90.84,27433.0,63.2121,63.2747,63.1634,63.1843,27433.0
2018-10-30 11:55:00,90.83,90.93,90.78,90.89,43016.0,63.1774,63.2469,63.1426,63.2191,43016.0
2018-10-30 12:00:00,90.89,90.93,90.7,90.73,39417.0,63.2191,63.2469,63.0869,63.1078,39417.0
2018-10-30 12:05:00,90.72,90.75,90.56,90.57,35677.0,63.1008,63.1217,62.9896,62.9965,35677.0
2018-10-30 12:10:00,90.6,90.71,90.56,90.62,26308.0,63.0174,63.0939,62.9896,63.0313,26308.0
2018-10-30 12:15:00,90.63,90.63,90.36,90.44,47821.0,63.0382,63.0382,62.8504,62.9061,47821.0
2018-10-30 12:20:00,90.42,90.47,90.2,90.31,66144.0,62.8922,62.927,62.7392,62.8157,66144.0
2018-10-30 12:25:00,90.29,90.46,90.25,90.46,40961.0,62.8018,62.92,62.7739,62.92,40961.0
2018-10-30 12:30:00,90.46,90.46,90.25,90.26,23049.0,62.92,62.92,62.7739,62.7809,23049.0
2018-10-30 12:35:00,90.26,90.54,90.26,90.5,25041.0,62.7809,62.9756,62.7809,62.9478,25041.0
2018-10-30 12:40:00,90.54,90.69,90.54,90.64,24699.0,62.9756,63.08,62.9756,63.0452,24699.0
2018-10-30 12:45:00,90.62,90.83,90.53,90.81,24018.0,63.0313,63.1774,62.9687,63.1634,24018.0
2018-10-30 12:50:00,90.83,90.9,90.73,90.74,24723.0,63.1774,63.226,63.1078,63.1148,24723.0
2018-10-30 12:55:00,90.75,90.78,90.58,90.59,22779.0,63.1217,63.1426,63.0035,63.0104,22779.0
2018-10-30 13:00:00,90.61,90.87,90.61,90.77,22131.0,63.0243,63.2052,63.0243,63.1356,22131.0
2018-10-30 13:05:00,90.77,90.84,90.69,90.71,24382.0,63.1356,63.1843,63.08,63.0939,24382.0
2018-10-30 13:10:00,90.72,90.78,90.69,90.69,27696.0,63.1008,63.1426,63.08,63.08,27696.0
2018-10-30 13:15:00,90.7,90.76,90.67,90.73,34543.0,63.0869,63.1287,63.0661,63.1078,34543.0
2018-10-30 13:20:00,90.72,90.89,90.72,90.79,29125.0,63.1008,63.2191,63.1008,63.1495,29125.0
2018-10-30 13:25:00,90.79,90.86,90.76,90.81,21609.0,63.1495,63.1982,63.1287,63.1634,21609.0
2018-10-30 13:30:00,90.8,90.89,90.75,90.88,22616.0,63.1565,63.2191,63.1217,63.2121,22616.0
2018-10-30 13:35:00,90.87,90.97,90.73,90.86,231116.0,63.2052,63.2747,63.1078,63.1982,231116.0
2018-10-30 13:40:00,90.86,90.9,90.69,90.77,35047.0,63.1982,63.226,63.08,63.1356,35047.0
2018-10-30 13:45:00,90.77,90.83,90.69,90.81,32172.0,63.1356,63.1774,63.08,63.1634,32172.0
2018-10-30 13:50:00,90.81,90.84,90.63,90.63,32064.0,63.1634,63.1843,63.0382,63.0382,32064.0
2018-10-30 13:55:00,90.62,90.71,90.56,90.63,28022.0,63.0313,63.0939,62.9896,63.0382,28022.0
2018-10-30 14:00:00,90.6,90.67,90.33,90.33,41494.0,63.0174,63.0661,62.8296,62.8296,41494.0
2018-10-30 14:05:00,90.33,90.4,90.21,90.24,52441.0,62.8296,62.8783,62.7461,62.767,52441.0
2018-10-30 14:10:00,90.21,90.3,90.15,90.16,36443.0,62.7461,62.8087,62.7044,62.7113,36443.0
2018-10-30 14:15:00,90.17,90.22,89.99,90.02,76435.0,62.7183,62.7531,62.5931,62.614,76435.0
2018-10-30 14:20:00,90.04,90.16,90.03,90.08,57352.0,62.6279,62.7113,62.6209,62.6557,57352.0
2018-10-30 14:25:00,90.1,90.16,89.91,89.97,54318.0,62.6696,62.7113,62.5374,62.5792,54318.0
2018-10-30 14:30:00,89.99,90.27,89.86,90.25,99935.0,62.5931,62.7878,62.5027,62.7739,99935.0
2018-10-30 14:35:00,90.25,90.25,90.04,90.12,44753.0,62.7739,62.7739,62.6279,62.6835,44753.0
2018-10-30 14:40:00,90.12,90.2,90.05,90.11,42809.0,62.6835,62.7392,62.6348,62.6766,42809.0
2018-10-30 14:45:00,90.12,90.25,90.09,90.25,51181.0,62.6835,62.7739,62.6626,62.7739,51181.0
2018-10-30 14:50:00,90.24,90.5,90.24,90.45,61506.0,62.767,62.9478,62.767,62.913,61506.0
2018-10-30 14:55:00,90.48,90.67,90.39,90.55,47537.0,62.9339,63.0661,62.8713,62.9826,47537.0
2018-10-30 15:00:00,90.55,90.61,90.35,90.41,41281.0,62.9826,63.0243,62.8435,62.8852,41281.0
2018-10-30 15:05:00,90.41,90.54,90.37,90.48,28125.0,62.8852,62.9756,62.8574,62.9339,28125.0
2018-10-30 15:10:00,90.48,90.63,90.46,90.58,74257.0,62.9339,63.0382,62.92,63.0035,74257.0
2018-10-30 15:15:00,90.6,90.65,90.52,90.52,51367.0,63.0174,63.0522,62.9617,62.9617,51367.0
2018-10-30 15:20:00,90.52,90.57,90.43,90.5,43249.0,62.9617,62.9965,62.8991,62.9478,43249.0
2018-10-30 15:25:00,90.5,90.65,90.49,90.64,76115.0,62.9478,63.0522,62.9409,63.0452,76115.0
2018-10-30 15:30:00,90.64,90.66,90.49,90.56,77497.0,63.0452,63.0591,62.9409,62.9896,77497.0
2018-10-30 15:35:00,90.56,90.61,90.49,90.57,69003.0,62.9896,63.0243,62.9409,62.9965,69003.0
2018-10-30 15:40:00,90.58,90.6,90.39,90.41,100766.0,63.0035,63.0174,62.8713,62.8852,100766.0
2018-10-30 15:45:00,90.4,90.48,90.36,90.45,126856.0,62.8783,62.9339,62.8504,62.913,126856.0
2018-10-30 15:50:00,90.46,90.56,90.46,90.5,227140.0,62.92,62.9896,62.92,62.9478,227140.0
2018-10-30 15:55:00,90.5,90.55,90.45,90.49,369893.0,62.9478,62.9826,62.913,62.9409,369893.0
2018-10-31 09:30:00,90.04,90.24,88.68,88.8,199605.0,62.6279,62.767,61.6819,61.7654,199605.0
2018-10-31 09:35:00,88.76,89.0,88.33,88.46,204165.0,61.7376,61.9045,61.4385,61.5289,204165.0
2018-10-31 09:40:00,88.46,88.88,88.45,88.58,240581.0,61.5289,61.821,61.5219,61.6124,240581.0
2018-10-31 09:45:00,88.57,88.7,88.32,88.65,143493.0,61.6054,61.6958,61.4315,61.661,143493.0
2018-10-31 09:50:00,88.68,88.7,88.17,88.31,100242.0,61.6819,61.6958,61.3272,61.4246,100242.0
2018-10-31 09:55:00,88.32,88.35,87.88,87.99,130318.0,61.4315,61.4524,61.1255,61.202,130318.0
2018-10-31 10:00:00,87.99,88.03,87.75,87.75,91221.0,61.202,61.2298,61.035,61.035,91221.0
2018-10-31 10:05:00,87.74,87.86,87.6,87.86,82692.0,61.0281,61.1115,60.9307,61.1115,82692.0
2018-10-31 10:10:00,87.88,87.97,87.61,87.61,86655.0,61.1255,61.1881,60.9377,60.9377,86655.0
2018-10-31 10:15:00,87.65,87.7,87.51,87.64,67068.0,60.9655,61.0003,60.8681,60.9585,67068.0
2018-10-31 10:20:00,87.64,87.84,87.59,87.84,151821.0,60.9585,61.0976,60.9237,61.0976,151821.0
2018-10-31 10:25:00,87.83,87.84,87.69,87.72,120640.0,61.0907,61.0976,60.9933,61.0142,120640.0
2018-10-31 10:30:00,87.71,88.03,87.7,87.91,165011.0,61.0072,61.2298,61.0003,61.1463,165011.0
2018-10-31 10:35:00,87.92,87.96,87.81,87.91,41541.0,61.1533,61.1811,61.0768,61.1463,41541.0
2018-10-31 10:40:00,87.92,88.27,87.9,88.06,91360.0,61.1533,61.3967,61.1394,61.2507,91360.0
2018-10-31 10:45:00,88.07,88.11,87.93,88.04,85839.0,61.2576,61.2854,61.1602,61.2367,85839.0
2018-10-31 10:50:00,88.05,88.12,87.97,88.0,123053.0,61.2437,61.2924,61.1881,61.2089,123053.0
2018-10-31 10:55:00,88.0,88.07,87.89,87.96,92162.0,61.2089,61.2576,61.1324,61.1811,92162.0
2018-10-31 11:00:00,87.95,88.15,87.91,88.14,104523.0,61.1741,61.3133,61.1463,61.3063,104523.0
2018-10-31 11:05:00,88.13,88.39,88.06,88.28,94717.0,61.2993,61.4802,61.2507,61.4037,94717.0
2018-10-31 11:10:00,88.29,88.37,88.22,88.29,100182.0,61.4106,61.4663,61.3619,61.4106,100182.0
2018-10-31 11:15:00,88.31,88.32,88.11,88.23,43659.0,61.4246,61.4315,61.2854,61.3689,43659.0
2018-10-31 11:20:00,88.22,88.27,87.97,88.0,37110.0,61.3619,61.3967,61.1881,61.2089,37110.0
2018-10-31 11:25:00,88.01,88.06,87.86,87.89,47222.0,61.2159,61.2507,61.1115,61.1324,47222.0
2018-10-31 11:30:00,87.88,88.05,87.87,87.94,44903.0,61.1255,61.2437,61.1185,61.1672,44903.0
2018-10-31 11:35:00,87.94,88.06,87.92,88.01,27951.0,61.1672,61.2507,61.1533,61.2159,27951.0
2018-10-31 11:40:00,88.03,88.09,87.96,87.96,66158.0,61.2298,61.2715,61.1811,61.1811,66158.0
2018-10-31 11:45:00,87.96,88.01,87.9,87.97,39147.0,61.1811,61.2159,61.1394,61.1881,39147.0
2018-10-31 11:50:00,87.96,88.03,87.9,87.96,38508.0,61.1811,61.2298,61.1394,61.1811,38508.0
2018-10-31 11:55:00,87.97,88.01,87.87,87.89,60586.0,61.1881,61.2159,61.1185,61.1324,60586.0
2018-10-31 12:00:00,87.89,88.04,87.89,88.03,47793.0,61.1324,61.2367,61.1324,61.2298,47793.0
2018-10-31 12:05:00,88.02,88.03,87.95,88.0,46401.0,61.2228,61.2298,61.1741,61.2089,46401.0
2018-10-31 12:10:00,88.02,88.1,87.96,88.03,103154.0,61.2228,61.2785,61.1811,61.2298,103154.0
2018-10-31 12:15:00,88.01,88.05,87.96,88.0,52565.0,61.2159,61.2437,61.1811,61.2089,52565.0
2018-10-31 12:20:00,88.0,88.02,87.94,87.98,62510.0,61.2089,61.2228,61.1672,61.195,62510.0
2018-10-31 12:25:00,87.98,88.05,87.97,88.01,50373.0,61.195,61.2437,61.1881,61.2159,50373.0
2018-10-31 12:30:00,88.01,88.16,87.99,88.15,41923.0,61.2159,61.3202,61.202,61.3133,41923.0
2018-10-31 12:35:00,88.15,88.34,88.15,88.34,48210.0,61.3133,61.4454,61.3133,61.4454,48210.0
2018-10-31 12:40:00,88.34,88.52,88.33,88.46,46990.0,61.4454,61.5706,61.4385,61.5289,46990.0
2018-10-31 12:45:00,88.48,88.76,88.47,88.59,85941.0,61.5428,61.7376,61.5358,61.6193,85941.0
2018-10-31 12:50:00,88.59,88.64,88.52,88.56,49963.0,61.6193,61.6541,61.5706,61.5984,49963.0
2018-10-31 12:55:00,88.56,88.56,88.45,88.51,30545.0,61.5984,61.5984,61.5219,61.5637,30545.0
2018-10-31 13:00:00,88.51,88.55,88.5,88.53,54841.0,61.5637,61.5915,61.5567,61.5776,54841.0
2018-10-31 13:05:00,88.53,88.57,88.48,88.52,43280.0,61.5776,61.6054,61.5428,61.5706,43280.0
2018-10-31 13:10:00,88.52,88.56,88.5,88.52,43519.0,61.5706,61.5984,61.5567,61.5706,43519.0
2018-10-31 13:15:00,88.51,88.54,88.43,88.53,44108.0,61.5637,61.5845,61.508,61.5776,44108.0
2018-10-31 13:20:00,88.53,88.55,88.46,88.54,29417.0,61.5776,61.5915,61.5289,61.5845,29417.0
2018-10-31 13:25:00,88.55,88.56,88.43,88.45,42370.0,61.5915,61.5984,61.508,61.5219,42370.0
2018-10-31 13:30:00,88.46,88.47,88.37,88.39,79697.0,61.5289,61.5358,61.4663,61.4802,79697.0
2018-10-31 13:35:00,88.39,88.44,88.32,88.35,33767.0,61.4802,61.515,61.4315,61.4524,33767.0
2018-10-31 13:40:00,88.35,88.46,88.34,88.4,57378.0,61.4524,61.5289,61.4454,61.4872,57378.0
2018-10-31 13:45:00,88.39,88.39,88.22,88.31,89275.0,61.4802,61.4802,61.3619,61.4246,89275.0
2018-10-31 13:50:00,88.31,88.31,88.16,88.29,60907.0,61.4246,61.4246,61.3202,61.4106,60907.0
2018-10-31 13:55:00,88.31,88.37,88.2,88.24,29856.0,61.4246,61.4663,61.348,61.3759,29856.0
2018-10-31 14:00:00,88.26,88.34,88.23,88.26,59954.0,61.3898,61.4454,61.3689,61.3898,59954.0
2018-10-31 14:05:00,88.26,88.43,88.25,88.4,42489.0,61.3898,61.508,61.3828,61.4872,42489.0
2018-10-31 14:10:00,88.41,88.61,88.34,88.59,63396.0,61.4941,61.6332,61.4454,61.6193,63396.0
2018-10-31 14:15:00,88.59,88.61,88.46,88.53,59728.0,61.6193,61.6332,61.5289,61.5776,59728.0
2018-10-31 14:20:00,88.53,88.53,88.43,88.48,46698.0,61.5776,61.5776,61.508,61.5428,46698.0
2018-10-31 14:25:00,88.47,88.53,88.46,88.47,52869.0,61.5358,61.5776,61.5289,61.5358,52869.0
2018-10-31 14:30:00,88.47,88.5,88.46,88.5,53525.0,61.5358,61.5567,61.5289,61.5567,53525.0
2018-10-31 14:35:00,88.5,88.6,88.45,88.58,64899.0,61.5567,61.6263,61.5219,61.6124,64899.0
2018-10-31 14:40:00,88.58,88.63,88.52,88.62,52567.0,61.6124,61.6471,61.5706,61.6402,52567.0
2018-10-31 14:45:00,88.63,88.69,88.57,88.67,53644.0,61.6471,61.6889,61.6054,61.675,53644.0
2018-10-31 14:50:00,88.67,88.72,88.57,88.69,60735.0,61.675,61.7097,61.6054,61.6889,60735.0
2018-10-31 14:55:00,88.7,88.75,88.67,88.74,28683.0,61.6958,61.7306,61.675,61.7236,28683.0
2018-10-31 15:00:00,88.76,88.84,88.74,88.75,32267.0,61.7376,61.7932,61.7236,61.7306,32267.0
2018-10-31 15:05:00,88.77,88.79,88.68,88.7,41315.0,61.7445,61.7584,61.6819,61.6958,41315.0
2018-10-31 15:10:00,88.69,88.7,88.61,88.62,53947.0,61.6889,61.6958,61.6332,61.6402,53947.0
2018-10-31 15:15:00,88.61,88.7,88.58,88.59,84858.0,61.6332,61.6958,61.6124,61.6193,84858.0
2018-10-31 15:20:00,88.59,88.61,88.45,88.55,69952.0,61.6193,61.6332,61.5219,61.5915,69952.0
2018-10-31 15:25:00,88.55,88.55,88.35,88.46,87103.0,61.5915,61.5915,61.4524,61.5289,87103.0
2018-10-31 15:30:00,88.45,88.49,88.3,88.33,87148.0,61.5219,61.5498,61.4176,61.4385,87148.0
2018-10-31 15:35:00,88.33,88.37,88.21,88.21,107921.0,61.4385,61.4663,61.355,61.355,107921.0
2018-10-31 15:40:00,88.22,88.28,88.17,88.17,151971.0,61.3619,61.4037,61.3272,61.3272,151971.0
2018-10-31 15:45:00,88.18,88.28,87.98,88.03,152225.0,61.3341,61.4037,61.195,61.2298,152225.0
2018-10-31 15:50:00,88.03,88.09,88.0,88.04,190995.0,61.2298,61.2715,61.2089,61.2367,190995.0
2018-10-31 15:55:00,88.04,88.26,87.99,88.05,545752.0,61.2367,61.3898,61.202,61.2437,545752.0
2018-11-01 09:30:00,88.33,88.46,87.52,88.28,137702.0,61.4385,61.5289,60.8751,61.4037,137702.0
2018-11-01 09:35:00,88.29,88.52,88.03,88.51,25875.0,61.4106,61.5706,61.2298,61.5637,25875.0
2018-11-01 09:40:00,88.54,88.76,88.47,88.56,33673.0,61.5845,61.7376,61.5358,61.5984,33673.0
2018-11-01 09:45:00,88.54,89.13,88.53,88.92,67141.0,61.5845,61.9949,61.5776,61.8488,67141.0
2018-11-01 09:50:00,88.91,88.98,88.8,88.94,46937.0,61.8419,61.8906,61.7654,61.8628,46937.0
2018-11-01 09:55:00,88.93,88.97,88.6,88.6,27601.0,61.8558,61.8836,61.6263,61.6263,27601.0
2018-11-01 10:00:00,88.64,88.7,88.49,88.65,50857.0,61.6541,61.6958,61.5498,61.661,50857.0
2018-11-01 10:05:00,88.65,88.81,88.61,88.75,80703.0,61.661,61.7723,61.6332,61.7306,80703.0
2018-11-01 10:10:00,88.73,88.8,88.68,88.78,41798.0,61.7167,61.7654,61.6819,61.7515,41798.0
2018-11-01 10:15:00,88.76,88.76,88.36,88.42,31067.0,61.7376,61.7376,61.4593,61.5011,31067.0
2018-11-01 10:20:00,88.43,88.64,88.41,88.59,29164.0,61.508,61.6541,61.4941,61.6193,29164.0
2018-11-01 10:25:00,88.54,88.64,88.47,88.53,17126.0,61.5845,61.6541,61.5358,61.5776,17126.0
2018-11-01 10:30:00,88.51,88.68,88.51,88.58,33408.0,61.5637,61.6819,61.5637,61.6124,33408.0
2018-11-01 10:35:00,88.59,88.62,88.36,88.36,21948.0,61.6193,61.6402,61.4593,61.4593,21948.0
2018-11-01 10:40:00,88.34,88.34,88.1,88.13,50317.0,61.4454,61.4454,61.2785,61.2993,50317.0
2018-11-01 10:45:00,88.11,88.24,88.02,88.2,120838.0,61.2854,61.3759,61.2228,61.348,120838.0
2018-11-01 10:50:00,88.19,88.24,88.02,88.09,51850.0,61.3411,61.3759,61.2228,61.2715,51850.0
2018-11-01 10:55:00,88.1,88.18,88.01,88.11,40376.0,61.2785,61.3341,61.2159,61.2854,40376.0
2018-11-01 11:00:00,88.12,88.16,87.87,88.01,42235.0,61.2924,61.3202,61.1185,61.2159,42235.0
2018-11-01 11:05:00,88.02,88.1,87.99,88.06,40380.0,61.2228,61.2785,61.202,61.2507,40380.0
2018-11-01 11:10:00,88.07,88.1,87.93,88.01,35903.0,61.2576,61.2785,61.1602,61.2159,35903.0
2018-11-01 11:15:00,88.02,88.13,88.01,88.13,55895.0,61.2228,61.2993,61.2159,61.2993,55895.0
2018-11-01 11:20:00,88.12,88.36,88.1,88.2,53765.0,61.2924,61.4593,61.2785,61.348,53765.0
2018-11-01 11:25:00,88.2,88.26,88.1,88.25,57819.0,61.348,61.3898,61.2785,61.3828,57819.0
2018-11-01 11:30:00,88.23,88.27,88.1,88.1,29334.0,61.3689,61.3967,61.2785,61.2785,29334.0
2018-11-01 11:35:00,88.11,88.11,87.93,87.93,39329.0,61.2854,61.2854,61.1602,61.1602,39329.0
2018-11-01 11:40:00,87.92,88.11,87.86,88.08,27435.0,61.1533,61.2854,61.1115,61.2646,27435.0
2018-11-01 11:45:00,88.1,88.16,87.98,88.13,26722.0,61.2785,61.3202,61.195,61.2993,26722.0
2018-11-01 11:50:00,88.13,88.16,87.99,88.1,24056.0,61.2993,61.3202,61.202,61.2785,24056.0
2018-11-01 11:55:00,88.15,88.22,88.09,88.12,36105.0,61.3133,61.3619,61.2715,61.2924,36105.0
2018-11-01 12:00:00,88.15,88.18,88.03,88.12,34404.0,61.3133,61.3341,61.2298,61.2924,34404.0
2018-11-01 12:05:00,88.13,88.15,87.95,87.97,33488.0,61.2993,61.3133,61.1741,61.1881,33488.0
2018-11-01 12:10:00,87.96,88.04,87.94,87.99,27272.0,61.1811,61.2367,61.1672,61.202,27272.0
2018-11-01 12:15:00,87.99,87.99,87.77,87.78,31152.0,61.202,61.202,61.0489,61.0559,31152.0
2018-11-01 12:20:00,87.77,87.81,87.66,87.73,37209.0,61.0489,61.0768,60.9724,61.0211,37209.0
2018-11-01 12:25:00,87.71,87.82,87.66,87.74,39054.0,61.0072,61.0837,60.9724,61.0281,39054.0
2018-11-01 12:30:00,87.75,87.85,87.74,87.82,31259.0,61.035,61.1046,61.0281,61.0837,31259.0
2018-11-01 12:35:00,87.83,87.95,87.79,87.93,29792.0,61.0907,61.1741,61.0629,61.1602,29792.0
2018-11-01 12:40:00,87.93,87.95,87.84,87.9,23402.0,61.1602,61.1741,61.0976,61.1394,23402.0
2018-11-01 12:45:00,87.91,87.96,87.9,87.96,19227.0,61.1463,61.1811,61.1394,61.1811,19227.0
2018-11-01 12:50:00,87.96,87.97,87.9,87.95,36749.0,61.1811,61.1881,61.1394,61.1741,36749.0
2018-11-01 12:55:00,87.95,88.0,87.9,87.98,40283.0,61.1741,61.2089,61.1394,61.195,40283.0
2018-11-01 13:00:00,87.97,87.99,87.93,87.96,38095.0,61.1881,61.202,61.1602,61.1811,38095.0
2018-11-01 13:05:00,87.95,88.04,87.71,87.72,51512.0,61.1741,61.2367,61.0072,61.0142,51512.0
2018-11-01 13:10:00,87.71,87.76,87.66,87.66,24817.0,61.0072,61.042,60.9724,60.9724,24817.0
2018-11-01 13:15:00,87.66,87.78,87.65,87.65,27541.0,60.9724,61.0559,60.9655,60.9655,27541.0
2018-11-01 13:20:00,87.65,87.65,87.53,87.59,23331.0,60.9655,60.9655,60.882,60.9237,23331.0
2018-11-01 13:25:00,87.59,87.64,87.53,87.58,23769.0,60.9237,60.9585,60.882,60.9168,23769.0
2018-11-01 13:30:00,87.59,87.63,87.51,87.53,24846.0,60.9237,60.9516,60.8681,60.882,24846.0
2018-11-01 13:35:00,87.52,87.53,87.37,87.48,37590.0,60.8751,60.882,60.7707,60.8472,37590.0
2018-11-01 13:40:00,87.48,87.55,87.44,87.55,33011.0,60.8472,60.8959,60.8194,60.8959,33011.0
2018-11-01 13:45:00,87.56,87.64,87.5,87.56,39491.0,60.9029,60.9585,60.8611,60.9029,39491.0
2018-11-01 13:50:00,87.58,87.63,87.49,87.56,30438.0,60.9168,60.9516,60.8542,60.9029,30438.0
2018-11-01 13:55:00,87.56,87.56,87.4,87.43,23598.0,60.9029,60.9029,60.7916,60.8125,23598.0
2018-11-01 14:00:00,87.42,87.49,87.35,87.43,30781.0,60.8055,60.8542,60.7568,60.8125,30781.0
2018-11-01 14:05:00,87.43,87.48,87.35,87.48,26334.0,60.8125,60.8472,60.7568,60.8472,26334.0
2018-11-01 14:10:00,87.48,87.58,87.47,87.53,30809.0,60.8472,60.9168,60.8403,60.882,30809.0
2018-11-01 14:15:00,87.52,87.65,87.51,87.58,38850.0,60.8751,60.9655,60.8681,60.9168,38850.0
2018-11-01 14:20:00,87.58,87.75,87.56,87.72,22654.0,60.9168,61.035,60.9029,61.0142,22654.0
2018-11-01 14:25:00,87.72,87.79,87.66,87.68,24517.0,61.0142,61.0629,60.9724,60.9863,24517.0
2018-11-01 14:30:00,87.68,87.78,87.67,87.71,20014.0,60.9863,61.0559,60.9794,61.0072,20014.0
2018-11-01 14:35:00,87.72,87.72,87.6,87.65,22873.0,61.0142,61.0142,60.9307,60.9655,22873.0
2018-11-01 14:40:00,87.65,87.69,87.6,87.62,14861.0,60.9655,60.9933,60.9307,60.9446,14861.0
2018-11-01 14:45:00,87.61,87.73,87.61,87.69,16199.0,60.9377,61.0211,60.9377,60.9933,16199.0
2018-11-01 14:50:00,87.68,87.79,87.66,87.77,21887.0,60.9863,61.0629,60.9724,61.0489,21887.0
2018-11-01 14:55:00,87.8,87.9,87.8,87.82,30433.0,61.0698,61.1394,61.0698,61.0837,30433.0
2018-11-01 15:00:00,87.82,87.86,87.73,87.79,28343.0,61.0837,61.1115,61.0211,61.0629,28343.0
2018-11-01 15:05:00,87.8,87.85,87.72,87.79,32380.0,61.0698,61.1046,61.0142,61.0629,32380.0
2018-11-01 15:10:00,87.81,87.82,87.71,87.73,30361.0,61.0768,61.0837,61.0072,61.0211,30361.0
2018-11-01 15:15:00,87.74,87.74,87.56,87.61,34849.0,61.0281,61.0281,60.9029,60.9377,34849.0
2018-11-01 15:20:00,87.61,87.7,87.57,87.7,27910.0,60.9377,61.0003,60.9098,61.0003,27910.0
2018-11-01 15:25:00,87.7,87.84,87.69,87.8,32570.0,61.0003,61.0976,60.9933,61.0698,32570.0
2018-11-01 15:30:00,87.8,87.82,87.76,87.81,36849.0,61.0698,61.0837,61.042,61.0768,36849.0
2018-11-01 15:35:00,87.8,87.87,87.8,87.86,41295.0,61.0698,61.1185,61.0698,61.1115,41295.0
2018-11-01 15:40:00,87.87,88.06,87.82,88.03,79302.0,61.1185,61.2507,61.0837,61.2298,79302.0
2018-11-01 15:45:00,88.04,88.07,87.93,88.0,110984.0,61.2367,61.2576,61.1602,61.2089,110984.0
2018-11-01 15:50:00,87.99,88.05,87.91,87.91,95166.0,61.202,61.2437,61.1463,61.1463,95166.0
2018-11-01 15:55:00,87.92,88.38,87.91,88.34,468038.0,61.1533,61.4732,61.1463,61.4454,468038.0
2018-11-02 09:30:00,88.18,88.47,87.84,88.31,81083.0,61.3341,61.5358,61.0976,61.4246,81083.0
2018-11-02 09:35:00,88.37,88.45,88.06,88.27,19518.0,61.4663,61.5219,61.2507,61.3967,19518.0
2018-11-02 09:40:00,88.24,88.25,87.76,88.07,29413.0,61.3759,61.3828,61.042,61.2576,29413.0
2018-11-02 09:45:00,88.07,88.2,87.83,88.2,46787.0,61.2576,61.348,61.0907,61.348,46787.0
2018-11-02 09:50:00,88.16,88.35,88.15,88.15,31288.0,61.3202,61.4524,61.3133,61.3133,31288.0
2018-11-02 09:55:00,88.16,88.55,88.07,88.31,28744.0,61.3202,61.5915,61.2576,61.4246,28744.0
2018-11-02 10:00:00,88.3,88.54,88.3,88.47,34984.0,61.4176,61.5845,61.4176,61.5358,34984.0
2018-11-02 10:05:00,88.41,88.56,88.3,88.33,39410.0,61.4941,61.5984,61.4176,61.4385,39410.0
2018-11-02 10:10:00,88.32,88.79,88.32,88.69,34901.0,61.4315,61.7584,61.4315,61.6889,34901.0
2018-11-02 10:15:00,88.7,88.72,88.48,88.48,29859.0,61.6958,61.7097,61.5428,61.5428,29859.0
2018-11-02 10:20:00,88.49,88.68,88.46,88.68,27180.0,61.5498,61.6819,61.5289,61.6819,27180.0
2018-11-02 10:25:00,88.65,88.7,88.52,88.6,46871.0,61.661,61.6958,61.5706,61.6263,46871.0
2018-11-02 10:30:00,88.57,88.62,88.47,88.48,42308.0,61.6054,61.6402,61.5358,61.5428,42308.0
2018-11-02 10:35:00,88.47,88.55,88.32,88.32,37466.0,61.5358,61.5915,61.4315,61.4315,37466.0
2018-11-02 10:40:00,88.33,88.33,88.08,88.17,37835.0,61.4385,61.4385,61.2646,61.3272,37835.0
2018-11-02 10:45:00,88.17,88.18,87.94,88.01,35392.0,61.3272,61.3341,61.1672,61.2159,35392.0
2018-11-02 10:50:00,88.02,88.09,87.89,87.98,44647.0,61.2228,61.2715,61.1324,61.195,44647.0
2018-11-02 10:55:00,87.98,88.28,87.97,88.13,35630.0,61.195,61.4037,61.1881,61.2993,35630.0
2018-11-02 11:00:00,88.12,88.18,88.02,88.07,38556.0,61.2924,61.3341,61.2228,61.2576,38556.0
2018-11-02 11:05:00,88.08,88.34,88.06,88.28,39957.0,61.2646,61.4454,61.2507,61.4037,39957.0
2018-11-02 11:10:00,88.3,88.32,88.13,88.13,42888.0,61.4176,61.4315,61.2993,61.2993,42888.0
2018-11-02 11:15:00,88.14,88.23,88.07,88.13,33725.0,61.3063,61.3689,61.2576,61.2993,33725.0
2018-11-02 11:20:00,88.13,88.22,88.04,88.11,72105.0,61.2993,61.3619,61.2367,61.2854,72105.0
2018-11-02 11:25:00,88.1,88.13,87.91,88.05,42576.0,61.2785,61.2993,61.1463,61.2437,42576.0
2018-11-02 11:30:00,88.04,88.04,87.83,87.84,32191.0,61.2367,61.2367,61.0907,61.0976,32191.0
2018-11-02 11:35:00,87.85,87.91,87.65,87.68,58415.0,61.1046,61.1463,60.9655,60.9863,58415.0
2018-11-02 11:40:00,87.68,87.71,87.52,87.62,40362.0,60.9863,61.0072,60.8751,60.9446,40362.0
2018-11-02 11:45:00,87.62,87.63,87.47,87.52,32790.0,60.9446,60.9516,60.8403,60.8751,32790.0
2018-11-02 11:50:00,87.56,87.76,87.54,87.74,30531.0,60.9029,61.042,60.889,61.0281,30531.0
2018-11-02 11:55:00,87.78,87.8,87.54,87.58,35815.0,61.0559,61.0698,60.889,60.9168,35815.0
2018-11-02 12:00:00,87.61,87.65,87.5,87.51,32383.0,60.9377,60.9655,60.8611,60.8681,32383.0
2018-11-02 12:05:00,87.51,87.82,87.51,87.7,37703.0,60.8681,61.0837,60.8681,61.0003,37703.0
2018-11-02 12:10:00,87.71,87.79,87.64,87.66,29580.0,61.0072,61.0629,60.9585,60.9724,29580.0
2018-11-02 12:15:00,87.68,87.74,87.63,87.71,30471.0,60.9863,61.0281,60.9516,61.0072,30471.0
2018-11-02 12:20:00,87.72,87.72,87.57,87.58,42216.0,61.0142,61.0142,60.9098,60.9168,42216.0
2018-11-02 12:25:00,87.57,87.62,87.4,87.47,46630.0,60.9098,60.9446,60.7916,60.8403,46630.0
2018-11-02 12:30:00,87.47,87.5,87.22,87.26,42776.0,60.8403,60.8611,60.6664,60.6942,42776.0
2018-11-02 12:35:00,87.26,87.34,87.16,87.31,25638.0,60.6942,60.7499,60.6247,60.729,25638.0
2018-11-02 12:40:00,87.3,87.35,87.25,87.27,25958.0,60.722,60.7568,60.6873,60.7012,25958.0
2018-11-02 12:45:00,87.28,87.32,87.2,87.23,17946.0,60.7081,60.7359,60.6525,60.6733,17946.0
2018-11-02 12:50:00,87.24,87.24,87.09,87.12,39694.0,60.6803,60.6803,60.576,60.5968,39694.0
2018-11-02 12:55:00,87.11,87.3,87.07,87.29,35592.0,60.5899,60.722,60.5621,60.7151,35592.0
2018-11-02 13:00:00,87.28,87.39,87.27,87.31,17236.0,60.7081,60.7846,60.7012,60.729,17236.0
2018-11-02 13:05:00,87.3,87.47,87.26,87.46,34501.0,60.722,60.8403,60.6942,60.8333,34501.0
2018-11-02 13:10:00,87.46,87.5,87.33,87.44,31081.0,60.8333,60.8611,60.7429,60.8194,31081.0
2018-11-02 13:15:00,87.46,87.55,87.45,87.53,25043.0,60.8333,60.8959,60.8264,60.882,25043.0
2018-11-02 13:20:00,87.53,87.57,87.48,87.56,20227.0,60.882,60.9098,60.8472,60.9029,20227.0
2018-11-02 13:25:00,87.57,87.61,87.44,87.54,25098.0,60.9098,60.9377,60.8194,60.889,25098.0
2018-11-02 13:30:00,87.53,87.57,87.49,87.55,26249.0,60.882,60.9098,60.8542,60.8959,26249.0
2018-11-02 13:35:00,87.56,87.58,87.41,87.42,36948.0,60.9029,60.9168,60.7985,60.8055,36948.0
2018-11-02 13:40:00,87.41,87.47,87.36,87.45,66614.0,60.7985,60.8403,60.7638,60.8264,66614.0
2018-11-02 13:45:00,87.46,87.46,87.26,87.28,29313.0,60.8333,60.8333,60.6942,60.7081,29313.0
2018-11-02 13:50:00,87.28,87.49,87.28,87.45,25261.0,60.7081,60.8542,60.7081,60.8264,25261.0
2018-11-02 13:55:00,87.46,87.66,87.44,87.65,21817.0,60.8333,60.9724,60.8194,60.9655,21817.0
2018-11-02 14:00:00,87.65,87.77,87.63,87.67,55195.0,60.9655,61.0489,60.9516,60.9794,55195.0
2018-11-02 14:05:00,87.67,87.75,87.59,87.65,31641.0,60.9794,61.035,60.9237,60.9655,31641.0
2018-11-02 14:10:00,87.64,87.72,87.61,87.71,28162.0,60.9585,61.0142,60.9377,61.0072,28162.0
2018-11-02 14:15:00,87.72,87.77,87.67,87.74,26552.0,61.0142,61.0489,60.9794,61.0281,26552.0
2018-11-02 14:20:00,87.73,87.92,87.71,87.88,31166.0,61.0211,61.1533,61.0072,61.1255,31166.0
2018-11-02 14:25:00,87.87,88.41,87.86,88.32,59422.0,61.1185,61.4941,61.1115,61.4315,59422.0
2018-11-02 14:30:00,88.31,88.31,87.98,88.01,35466.0,61.4246,61.4246,61.195,61.2159,35466.0
2018-11-02 14:35:00,88.02,88.11,87.92,88.09,33019.0,61.2228,61.2854,61.1533,61.2715,33019.0
2018-11-02 14:40:00,88.09,88.18,88.06,88.08,37421.0,61.2715,61.3341,61.2507,61.2646,37421.0
2018-11-02 14:45:00,88.09,88.09,88.02,88.04,27390.0,61.2715,61.2715,61.2228,61.2367,27390.0
2018-11-02 14:50:00,88.04,88.11,87.96,87.98,29767.0,61.2367,61.2854,61.1811,61.195,29767.0
2018-11-02 14:55:00,87.98,87.99,87.76,87.76,85195.0,61.195,61.202,61.042,61.042,85195.0
2018-11-02 15:00:00,87.78,87.88,87.62,87.88,36786.0,61.0559,61.1255,60.9446,61.1255,36786.0
2018-11-02 15:05:00,87.88,88.1,87.86,88.08,37789.0,61.1255,61.2785,61.1115,61.2646,37789.0
2018-11-02 15:10:00,88.06,88.24,88.06,88.19,42019.0,61.2507,61.3759,61.2507,61.3411,42019.0
2018-11-02 15:15:00,88.19,88.22,88.07,88.15,30588.0,61.3411,61.3619,61.2576,61.3133,30588.0
2018-11-02 15:20:00,88.16,88.31,88.15,88.26,30546.0,61.3202,61.4246,61.3133,61.3898,30546.0
2018-11-02 15:25:00,88.28,88.32,88.21,88.28,34422.0,61.4037,61.4315,61.355,61.4037,34422.0
2018-11-02 15:30:00,88.27,88.35,88.21,88.31,47636.0,61.3967,61.4524,61.355,61.4246,47636.0
2018-11-02 15:35:00,88.31,88.38,88.22,88.35,66609.0,61.4246,61.4732,61.3619,61.4524,66609.0
2018-11-02 15:40:00,88.34,88.42,88.32,88.33,76676.0,61.4454,61.5011,61.4315,61.4385,76676.0
2018-11-02 15:45:00,88.33,88.39,88.31,88.38,96681.0,61.4385,61.4802,61.4246,61.4732,96681.0
2018-11-02 15:50:00,88.38,88.52,88.35,88.49,160430.0,61.4732,61.5706,61.4524,61.5498,160430.0
2018-11-02 15:55:00,88.49,88.78,88.48,88.73,550425.0,61.5498,61.7515,61.5428,61.7167,550425.0
2018-11-05 09:30:00,88.69,89.34,88.65,89.27,190571.0,61.6889,62.141,61.661,62.0923,190571.0
2018-11-05 09:35:00,89.19,89.46,88.93,89.3,51393.0,62.0366,62.2244,61.8558,62.1132,51393.0
2018-11-05 09:40:00,89.32,89.64,89.31,89.52,34399.0,62.1271,62.3496,62.1201,62.2662,34399.0
2018-11-05 09:45:00,89.51,89.69,89.5,89.69,45554.0,62.2592,62.3844,62.2523,62.3844,45554.0
2018-11-05 09:50:00,89.69,89.71,89.31,89.38,50483.0,62.3844,62.3983,62.1201,62.1688,50483.0
2018-11-05 09:55:00,89.42,89.52,89.2,89.2,37883.0,62.1966,62.2662,62.0436,62.0436,37883.0
2018-11-05 10:00:00,89.21,89.38,89.21,89.3,49055.0,62.0506,62.1688,62.0506,62.1132,49055.0
2018-11-05 10:05:00,89.29,89.64,89.28,89.6,51951.0,62.1062,62.3496,62.0992,62.3218,51951.0
2018-11-05 10:10:00,89.61,89.79,89.51,89.73,49318.0,62.3288,62.454,62.2592,62.4122,49318.0
2018-11-05 10:15:00,89.74,89.85,89.69,89.85,62796.0,62.4192,62.4957,62.3844,62.4957,62796.0
2018-11-05 10:20:00,89.83,90.03,89.74,89.74,53706.0,62.4818,62.6209,62.4192,62.4192,53706.0
2018-11-05 10:25:00,89.74,89.87,89.74,89.82,18714.0,62.4192,62.5096,62.4192,62.4748,18714.0
2018-11-05 10:30:00,89.84,89.92,89.73,89.88,25833.0,62.4888,62.5444,62.4122,62.5166,25833.0
2018-11-05 10:35:00,89.88,90.05,89.83,90.05,36288.0,62.5166,62.6348,62.4818,62.6348,36288.0
2018-11-05 10:40:00,90.05,90.07,89.81,89.83,29763.0,62.6348,62.6487,62.4679,62.4818,29763.0
2018-11-05 10:45:00,89.83,89.84,89.74,89.81,18689.0,62.4818,62.4888,62.4192,62.4679,18689.0
2018-11-05 10:50:00,89.82,89.87,89.75,89.76,22559.0,62.4748,62.5096,62.4262,62.4331,22559.0
2018-11-05 10:55:00,89.75,89.76,89.55,89.57,24120.0,62.4262,62.4331,62.287,62.301,24120.0
2018-11-05 11:00:00,89.59,89.64,89.47,89.56,45488.0,62.3149,62.3496,62.2314,62.294,45488.0
2018-11-05 11:05:00,89.56,89.68,89.49,89.66,19402.0,62.294,62.3775,62.2453,62.3636,19402.0
2018-11-05 11:10:00,89.66,89.9,89.66,89.83,18500.0,62.3636,62.5305,62.3636,62.4818,18500.0
2018-11-05 11:15:00,89.83,90.0,89.83,89.95,23394.0,62.4818,62.6,62.4818,62.5653,23394.0
2018-11-05 11:20:00,89.95,89.96,89.79,89.88,30394.0,62.5653,62.5722,62.454,62.5166,30394.0
2018-11-05 11:25:00,89.89,90.01,89.83,89.97,39745.0,62.5235,62.607,62.4818,62.5792,39745.0
2018-11-05 11:30:00,89.98,90.12,89.97,90.08,44229.0,62.5861,62.6835,62.5792,62.6557,44229.0
2018-11-05 11:35:00,90.06,90.07,89.95,90.03,18414.0,62.6418,62.6487,62.5653,62.6209,18414.0
2018-11-05 11:40:00,90.03,90.06,89.87,89.88,40244.0,62.6209,62.6418,62.5096,62.5166,40244.0
2018-11-05 11:45:00,89.9,89.93,89.8,89.8,20062.0,62.5305,62.5514,62.4609,62.4609,20062.0
2018-11-05 11:50:00,89.82,89.88,89.78,89.85,21322.0,62.4748,62.5166,62.447,62.4957,21322.0
2018-11-05 11:55:00,89.84,89.94,89.82,89.92,21848.0,62.4888,62.5583,62.4748,62.5444,21848.0
2018-11-05 12:00:00,89.93,90.04,89.92,89.95,26477.0,62.5514,62.6279,62.5444,62.5653,26477.0
2018-11-05 12:05:00,89.98,90.06,89.96,90.03,38599.0,62.5861,62.6418,62.5722,62.6209,38599.0
2018-11-05 12:10:00,90.02,90.04,89.94,89.97,27172.0,62.614,62.6279,62.5583,62.5792,27172.0
2018-11-05 12:15:00,89.98,90.12,89.98,90.07,28564.0,62.5861,62.6835,62.5861,62.6487,28564.0
2018-11-05 12:20:00,90.07,90.13,90.02,90.06,30428.0,62.6487,62.6905,62.614,62.6418,30428.0
2018-11-05 12:25:00,90.06,90.06,89.99,89.99,43158.0,62.6418,62.6418,62.5931,62.5931,43158.0
2018-11-05 12:30:00,90.01,90.03,89.94,89.96,34405.0,62.607,62.6209,62.5583,62.5722,34405.0
2018-11-05 12:35:00,89.96,89.96,89.86,89.88,13612.0,62.5722,62.5722,62.5027,62.5166,13612.0
2018-11-05 12:40:00,89.89,89.89,89.77,89.79,29335.0,62.5235,62.5235,62.4401,62.454,29335.0
2018-11-05 12:45:00,89.76,89.87,89.72,89.76,22704.0,62.4331,62.5096,62.4053,62.4331,22704.0
2018-11-05 12:50:00,89.76,89.8,89.72,89.78,25409.0,62.4331,62.4609,62.4053,62.447,25409.0
2018-11-05 12:55:00,89.78,89.89,89.78,89.83,21797.0,62.447,62.5235,62.447,62.4818,21797.0
2018-11-05 13:00:00,89.82,89.86,89.78,89.78,20304.0,62.4748,62.5027,62.447,62.447,20304.0
2018-11-05 13:05:00,89.79,89.83,89.77,89.78,14983.0,62.454,62.4818,62.4401,62.447,14983.0
2018-11-05 13:10:00,89.78,89.81,89.67,89.68,20359.0,62.447,62.4679,62.3705,62.3775,20359.0
2018-11-05 13:15:00,89.67,89.67,89.58,89.67,25752.0,62.3705,62.3705,62.3079,62.3705,25752.0
2018-11-05 13:20:00,89.68,89.77,89.68,89.73,13727.0,62.3775,62.4401,62.3775,62.4122,13727.0
2018-11-05 13:25:00,89.73,89.78,89.71,89.72,11953.0,62.4122,62.447,62.3983,62.4053,11953.0
2018-11-05 13:30:00,89.72,89.83,89.72,89.83,23024.0,62.4053,62.4818,62.4053,62.4818,23024.0
2018-11-05 13:35:00,89.8,89.8,89.7,89.71,24808.0,62.4609,62.4609,62.3914,62.3983,24808.0
2018-11-05 13:40:00,89.72,89.78,89.67,89.7,18728.0,62.4053,62.447,62.3705,62.3914,18728.0
2018-11-05 13:45:00,89.7,89.76,89.69,89.72,15539.0,62.3914,62.4331,62.3844,62.4053,15539.0
2018-11-05 13:50:00,89.72,89.73,89.7,89.7,17231.0,62.4053,62.4122,62.3914,62.3914,17231.0
2018-11-05 13:55:00,89.68,89.79,89.67,89.7,18731.0,62.3775,62.454,62.3705,62.3914,18731.0
2018-11-05 14:00:00,89.71,89.71,89.6,89.6,26459.0,62.3983,62.3983,62.3218,62.3218,26459.0
2018-11-05 14:05:00,89.6,89.68,89.6,89.68,22158.0,62.3218,62.3775,62.3218,62.3775,22158.0
2018-11-05 14:10:00,89.67,89.83,89.67,89.72,40073.0,62.3705,62.4818,62.3705,62.4053,40073.0
2018-11-05 14:15:00,89.73,89.78,89.62,89.64,43492.0,62.4122,62.447,62.3357,62.3496,43492.0
2018-11-05 14:20:00,89.65,89.74,89.61,89.69,32065.0,62.3566,62.4192,62.3288,62.3844,32065.0
2018-11-05 14:25:00,89.69,89.71,89.58,89.67,22075.0,62.3844,62.3983,62.3079,62.3705,22075.0
2018-11-05 14:30:00,89.67,89.7,89.5,89.51,30525.0,62.3705,62.3914,62.2523,62.2592,30525.0
2018-11-05 14:35:00,89.51,89.65,89.51,89.64,24004.0,62.2592,62.3566,62.2592,62.3496,24004.0
2018-11-05 14:40:00,89.64,89.64,89.54,89.56,22839.0,62.3496,62.3496,62.2801,62.294,22839.0
2018-11-05 14:45:00,89.57,89.62,89.54,89.6,18410.0,62.301,62.3357,62.2801,62.3218,18410.0
2018-11-05 14:50:00,89.59,89.65,89.51,89.52,23248.0,62.3149,62.3566,62.2592,62.2662,23248.0
2018-11-05 14:55:00,89.52,89.67,89.5,89.65,25552.0,62.2662,62.3705,62.2523,62.3566,25552.0
2018-11-05 15:00:00,89.66,89.66,89.52,89.55,21477.0,62.3636,62.3636,62.2662,62.287,21477.0
2018-11-05 15:05:00,89.55,89.62,89.53,89.56,20248.0,62.287,62.3357,62.2731,62.294,20248.0
2018-11-05 15:10:00,89.56,89.6,89.47,89.48,26008.0,62.294,62.3218,62.2314,62.2384,26008.0
2018-11-05 15:15:00,89.49,89.5,89.4,89.44,18910.0,62.2453,62.2523,62.1827,62.2105,18910.0
2018-11-05 15:20:00,89.43,89.47,89.39,89.43,28337.0,62.2036,62.2314,62.1758,62.2036,28337.0
2018-11-05 15:25:00,89.42,89.45,89.34,89.45,30461.0,62.1966,62.2175,62.141,62.2175,30461.0
2018-11-05 15:30:00,89.44,89.46,89.36,89.45,31263.0,62.2105,62.2244,62.1549,62.2175,31263.0
2018-11-05 15:35:00,89.45,89.46,89.35,89.44,39854.0,62.2175,62.2244,62.1479,62.2105,39854.0
2018-11-05 15:40:00,89.45,89.53,89.41,89.47,68061.0,62.2175,62.2731,62.1897,62.2314,68061.0
2018-11-05 15:45:00,89.46,89.48,89.37,89.42,75766.0,62.2244,62.2384,62.1618,62.1966,75766.0
2018-11-05 15:50:00,89.43,89.45,89.4,89.42,57463.0,62.2036,62.2175,62.1827,62.1966,57463.0
2018-11-05 15:55:00,89.42,89.57,89.39,89.55,281402.0,62.1966,62.301,62.1758,62.287,281402.0
2018-11-06 09:30:00,88.76,89.16,88.52,88.69,104444.0,61.7376,62.0158,61.5706,61.6889,104444.0
2018-11-06 09:35:00,88.7,88.75,88.39,88.44,35810.0,61.6958,61.7306,61.4802,61.515,35810.0
2018-11-06 09:40:00,88.47,88.62,88.39,88.53,24056.0,61.5358,61.6402,61.4802,61.5776,24056.0
2018-11-06 09:45:00,88.53,88.92,88.53,88.91,26264.0,61.5776,61.8488,61.5776,61.8419,26264.0
2018-11-06 09:50:00,88.93,89.06,88.87,88.93,15320.0,61.8558,61.9462,61.8141,61.8558,15320.0
2018-11-06 09:55:00,88.94,89.05,88.9,88.95,12070.0,61.8628,61.9393,61.8349,61.8697,12070.0
2018-11-06 10:00:00,88.99,89.09,88.84,88.84,25454.0,61.8975,61.9671,61.7932,61.7932,25454.0
2018-11-06 10:05:00,88.83,89.01,88.77,88.92,32285.0,61.7862,61.9114,61.7445,61.8488,32285.0
2018-11-06 10:10:00,88.93,88.94,88.75,88.77,30103.0,61.8558,61.8628,61.7306,61.7445,30103.0
2018-11-06 10:15:00,88.8,88.91,88.78,88.78,14460.0,61.7654,61.8419,61.7515,61.7515,14460.0
2018-11-06 10:20:00,88.79,88.99,88.79,88.91,22636.0,61.7584,61.8975,61.7584,61.8419,22636.0
2018-11-06 10:25:00,88.91,88.91,88.79,88.83,14599.0,61.8419,61.8419,61.7584,61.7862,14599.0
2018-11-06 10:30:00,88.84,89.02,88.84,88.91,20621.0,61.7932,61.9184,61.7932,61.8419,20621.0
2018-11-06 10:35:00,88.89,89.03,88.87,89.03,21683.0,61.828,61.9254,61.8141,61.9254,21683.0
2018-11-06 10:40:00,89.03,89.14,88.98,89.13,51670.0,61.9254,62.0019,61.8906,61.9949,51670.0
2018-11-06 10:45:00,89.14,89.31,89.13,89.28,41378.0,62.0019,62.1201,61.9949,62.0992,41378.0
2018-11-06 10:50:00,89.29,89.36,89.22,89.22,39767.0,62.1062,62.1549,62.0575,62.0575,39767.0
2018-11-06 10:55:00,89.24,89.36,89.21,89.28,14318.0,62.0714,62.1549,62.0506,62.0992,14318.0
2018-11-06 11:00:00,89.29,89.43,89.26,89.39,28171.0,62.1062,62.2036,62.0853,62.1758,28171.0
2018-11-06 11:05:00,89.36,89.37,89.11,89.11,15619.0,62.1549,62.1618,61.981,61.981,15619.0
2018-11-06 11:10:00,89.1,89.18,89.0,89.04,39656.0,61.974,62.0297,61.9045,61.9323,39656.0
2018-11-06 11:15:00,89.03,89.1,88.96,89.01,27212.0,61.9254,61.974,61.8767,61.9114,27212.0
2018-11-06 11:20:00,89.01,89.12,88.99,89.06,17685.0,61.9114,61.988,61.8975,61.9462,17685.0
2018-11-06 11:25:00,89.03,89.11,88.98,89.08,19018.0,61.9254,61.981,61.8906,61.9601,19018.0
2018-11-06 11:30:00,89.08,89.21,89.08,89.19,65614.0,61.9601,62.0506,61.9601,62.0366,65614.0
2018-11-06 11:35:00,89.2,89.23,89.13,89.21,24891.0,62.0436,62.0645,61.9949,62.0506,24891.0
2018-11-06 11:40:00,89.21,89.25,89.19,89.22,9372.0,62.0506,62.0784,62.0366,62.0575,9372.0
2018-11-06 11:45:00,89.21,89.22,89.18,89.2,14761.0,62.0506,62.0575,62.0297,62.0436,14761.0
2018-11-06 11:50:00,89.2,89.21,89.16,89.16,25315.0,62.0436,62.0506,62.0158,62.0158,25315.0
2018-11-06 11:55:00,89.15,89.18,89.04,89.07,29969.0,62.0088,62.0297,61.9323,61.9532,29969.0
2018-11-06 12:00:00,89.07,89.14,89.04,89.07,24877.0,61.9532,62.0019,61.9323,61.9532,24877.0
2018-11-06 12:05:00,89.06,89.08,89.02,89.03,13211.0,61.9462,61.9601,61.9184,61.9254,13211.0
2018-11-06 12:10:00,89.04,89.06,88.89,88.94,28294.0,61.9323,61.9462,61.828,61.8628,28294.0
2018-11-06 12:15:00,88.95,89.03,88.91,88.97,19033.0,61.8697,61.9254,61.8419,61.8836,19033.0
2018-11-06 12:20:00,88.96,89.03,88.95,88.98,16473.0,61.8767,61.9254,61.8697,61.8906,16473.0
2018-11-06 12:25:00,89.0,89.09,88.99,89.06,22045.0,61.9045,61.9671,61.8975,61.9462,22045.0
2018-11-06 12:30:00,89.06,89.11,89.01,89.03,47505.0,61.9462,61.981,61.9114,61.9254,47505.0
2018-11-06 12:35:00,89.03,89.07,88.96,89.07,12492.0,61.9254,61.9532,61.8767,61.9532,12492.0
2018-11-06 12:40:00,89.06,89.16,89.05,89.15,13638.0,61.9462,62.0158,61.9393,62.0088,13638.0
2018-11-06 12:45:00,89.15,89.17,89.13,89.15,18008.0,62.0088,62.0227,61.9949,62.0088,18008.0
2018-11-06 12:50:00,89.15,89.18,89.1,89.1,11052.0,62.0088,62.0297,61.974,61.974,11052.0
2018-11-06 12:55:00,89.11,89.19,89.1,89.15,11945.0,61.981,62.0366,61.974,62.0088,11945.0
2018-11-06 13:00:00,89.16,89.17,89.13,89.14,10755.0,62.0158,62.0227,61.9949,62.0019,10755.0
2018-11-06 13:05:00,89.14,89.19,89.12,89.13,21399.0,62.0019,62.0366,61.988,61.9949,21399.0
2018-11-06 13:10:00,89.13,89.16,89.1,89.1,13132.0,61.9949,62.0158,61.974,61.974,13132.0
2018-11-06 13:15:00,89.1,89.16,89.04,89.05,24960.0,61.974,62.0158,61.9323,61.9393,24960.0
2018-11-06 13:20:00,89.05,89.06,88.96,89.03,14228.0,61.9393,61.9462,61.8767,61.9254,14228.0
2018-11-06 13:25:00,89.03,89.05,88.99,89.04,24701.0,61.9254,61.9393,61.8975,61.9323,24701.0
2018-11-06 13:30:00,89.04,89.04,88.96,88.99,20920.0,61.9323,61.9323,61.8767,61.8975,20920.0
2018-11-06 13:35:00,89.0,89.15,88.99,89.07,25982.0,61.9045,62.0088,61.8975,61.9532,25982.0
2018-11-06 13:40:00,89.06,89.15,89.04,89.13,27778.0,61.9462,62.0088,61.9323,61.9949,27778.0
2018-11-06 13:45:00,89.14,89.2,89.06,89.07,18750.0,62.0019,62.0436,61.9462,61.9532,18750.0
2018-11-06 13:50:00,89.07,89.14,89.06,89.07,23985.0,61.9532,62.0019,61.9462,61.9532,23985.0
2018-11-06 13:55:00,89.06,89.09,88.98,89.01,29248.0,61.9462,61.9671,61.8906,61.9114,29248.0
2018-11-06 14:00:00,89.0,89.02,88.83,88.86,23235.0,61.9045,61.9184,61.7862,61.8071,23235.0
2018-11-06 14:05:00,88.85,88.92,88.85,88.92,224727.0,61.8002,61.8488,61.8002,61.8488,224727.0
2018-11-06 14:10:00,88.91,88.92,88.82,88.88,19730.0,61.8419,61.8488,61.7793,61.821,19730.0
2018-11-06 14:15:00,88.88,88.92,88.85,88.87,20075.0,61.821,61.8488,61.8002,61.8141,20075.0
2018-11-06 14:20:00,88.87,89.0,88.86,88.95,57690.0,61.8141,61.9045,61.8071,61.8697,57690.0
2018-11-06 14:25:00,88.96,88.99,88.83,88.84,19869.0,61.8767,61.8975,61.7862,61.7932,19869.0
2018-11-06 14:30:00,88.83,88.84,88.71,88.77,46440.0,61.7862,61.7932,61.7028,61.7445,46440.0
2018-11-06 14:35:00,88.76,88.84,88.75,88.83,22895.0,61.7376,61.7932,61.7306,61.7862,22895.0
2018-11-06 14:40:00,88.84,88.89,88.77,88.81,18827.0,61.7932,61.828,61.7445,61.7723,18827.0
2018-11-06 14:45:00,88.82,88.85,88.79,88.81,16950.0,61.7793,61.8002,61.7584,61.7723,16950.0
2018-11-06 14:50:00,88.81,88.81,88.72,88.72,163309.0,61.7723,61.7723,61.7097,61.7097,163309.0
2018-11-06 14:55:00,88.72,88.81,88.7,88.81,17862.0,61.7097,61.7723,61.6958,61.7723,17862.0
2018-11-06 15:00:00,88.83,88.89,88.79,88.87,27473.0,61.7862,61.828,61.7584,61.8141,27473.0
2018-11-06 15:05:00,88.88,88.95,88.81,88.83,49531.0,61.821,61.8697,61.7723,61.7862,49531.0
2018-11-06 15:10:00,88.83,88.85,88.81,88.85,20795.0,61.7862,61.8002,61.7723,61.8002,20795.0
2018-11-06 15:15:00,88.84,88.85,88.8,88.82,22365.0,61.7932,61.8002,61.7654,61.7793,22365.0
2018-11-06 15:20:00,88.81,88.83,88.77,88.77,55085.0,61.7723,61.7862,61.7445,61.7445,55085.0
2018-11-06 15:25:00,88.76,88.76,88.64,88.65,26267.0,61.7376,61.7376,61.6541,61.661,26267.0
2018-11-06 15:30:00,88.64,88.68,88.58,88.59,54576.0,61.6541,61.6819,61.6124,61.6193,54576.0
2018-11-06 15:35:00,88.59,88.66,88.58,88.63,57911.0,61.6193,61.668,61.6124,61.6471,57911.0
2018-11-06 15:40:00,88.64,88.65,88.59,88.62,56947.0,61.6541,61.661,61.6193,61.6402,56947.0
2018-11-06 15:45:00,88.61,88.65,88.45,88.51,187920.0,61.6332,61.661,61.5219,61.5637,187920.0
2018-11-06 15:50:00,88.52,88.72,88.52,88.61,190586.0,61.5706,61.7097,61.5706,61.6332,190586.0
2018-11-06 15:55:00,88.61,88.77,88.45,88.74,576924.0,61.6332,61.7445,61.5219,61.7236,576924.0
2018-11-07 09:30:00,89.28,89.72,89.19,89.46,119742.0,62.0992,62.4053,62.0366,62.2244,119742.0
2018-11-07 09:35:00,89.46,89.63,89.15,89.15,42115.0,62.2244,62.3427,62.0088,62.0088,42115.0
2018-11-07 09:40:00,89.2,89.46,88.97,89.14,41807.0,62.0436,62.2244,61.8836,62.0019,41807.0
2018-11-07 09:45:00,89.17,89.39,89.1,89.29,44541.0,62.0227,62.1758,61.974,62.1062,44541.0
2018-11-07 09:50:00,89.28,89.31,88.95,89.05,40193.0,62.0992,62.1201,61.8697,61.9393,40193.0
2018-11-07 09:55:00,89.03,89.15,88.77,88.79,37575.0,61.9254,62.0088,61.7445,61.7584,37575.0
2018-11-07 10:00:00,88.8,88.93,88.45,88.59,46736.0,61.7654,61.8558,61.5219,61.6193,46736.0
2018-11-07 10:05:00,88.59,88.64,88.39,88.48,50397.0,61.6193,61.6541,61.4802,61.5428,50397.0
2018-11-07 10:10:00,88.49,88.57,88.44,88.55,35023.0,61.5498,61.6054,61.515,61.5915,35023.0
2018-11-07 10:15:00,88.53,88.65,88.49,88.58,41509.0,61.5776,61.661,61.5498,61.6124,41509.0
2018-11-07 10:20:00,88.59,88.63,88.51,88.57,48544.0,61.6193,61.6471,61.5637,61.6054,48544.0
2018-11-07 10:25:00,88.59,88.76,88.59,88.76,40654.0,61.6193,61.7376,61.6193,61.7376,40654.0
2018-11-07 10:30:00,88.74,88.74,88.59,88.65,37519.0,61.7236,61.7236,61.6193,61.661,37519.0
2018-11-07 10:35:00,88.66,88.68,88.55,88.63,35160.0,61.668,61.6819,61.5915,61.6471,35160.0
2018-11-07 10:40:00,88.66,88.85,88.62,88.81,151513.0,61.668,61.8002,61.6402,61.7723,151513.0
2018-11-07 10:45:00,88.82,88.84,88.49,88.49,91384.0,61.7793,61.7932,61.5498,61.5498,91384.0
2018-11-07 10:50:00,88.5,88.52,88.28,88.34,96177.0,61.5567,61.5706,61.4037,61.4454,96177.0
2018-11-07 10:55:00,88.35,88.56,88.35,88.48,144248.0,61.4524,61.5984,61.4524,61.5428,144248.0
2018-11-07 11:00:00,88.48,88.61,88.45,88.51,88049.0,61.5428,61.6332,61.5219,61.5637,88049.0
2018-11-07 11:05:00,88.51,88.56,88.45,88.46,90962.0,61.5637,61.5984,61.5219,61.5289,90962.0
2018-11-07 11:10:00,88.46,88.56,88.42,88.56,45882.0,61.5289,61.5984,61.5011,61.5984,45882.0
2018-11-07 11:15:00,88.56,88.56,88.41,88.41,44124.0,61.5984,61.5984,61.4941,61.4941,44124.0
2018-11-07 11:20:00,88.4,88.4,88.25,88.31,36491.0,61.4872,61.4872,61.3828,61.4246,36491.0
2018-11-07 11:25:00,88.32,88.37,88.22,88.29,50833.0,61.4315,61.4663,61.3619,61.4106,50833.0
2018-11-07 11:30:00,88.31,88.58,88.28,88.54,49179.0,61.4246,61.6124,61.4037,61.5845,49179.0
2018-11-07 11:35:00,88.53,88.54,88.38,88.44,42648.0,61.5776,61.5845,61.4732,61.515,42648.0
2018-11-07 11:40:00,88.47,88.48,88.27,88.29,41705.0,61.5358,61.5428,61.3967,61.4106,41705.0
2018-11-07 11:45:00,88.3,88.42,88.26,88.36,46585.0,61.4176,61.5011,61.3898,61.4593,46585.0
2018-11-07 11:50:00,88.37,88.44,88.34,88.44,45336.0,61.4663,61.515,61.4454,61.515,45336.0
2018-11-07 11:55:00,88.44,88.44,88.32,88.37,40001.0,61.515,61.515,61.4315,61.4663,40001.0
2018-11-07 12:00:00,88.37,88.46,88.33,88.45,30459.0,61.4663,61.5289,61.4385,61.5219,30459.0
2018-11-07 12:05:00,88.45,88.58,88.45,88.48,59450.0,61.5219,61.6124,61.5219,61.5428,59450.0
2018-11-07 12:10:00,88.48,88.49,88.39,88.39,50825.0,61.5428,61.5498,61.4802,61.4802,50825.0
2018-11-07 12:15:00,88.39,88.53,88.38,88.49,257001.0,61.4802,61.5776,61.4732,61.5498,257001.0
2018-11-07 12:20:00,88.48,88.55,88.48,88.49,130708.0,61.5428,61.5915,61.5428,61.5498,130708.0
2018-11-07 12:25:00,88.5,88.52,88.48,88.48,104191.0,61.5567,61.5706,61.5428,61.5428,104191.0
2018-11-07 12:30:00,88.48,88.53,88.39,88.41,36343.0,61.5428,61.5776,61.4802,61.4941,36343.0
2018-11-07 12:35:00,88.42,88.45,88.27,88.29,39886.0,61.5011,61.5219,61.3967,61.4106,39886.0
2018-11-07 12:40:00,88.28,88.28,88.08,88.14,38060.0,61.4037,61.4037,61.2646,61.3063,38060.0
2018-11-07 12:45:00,88.15,88.27,88.12,88.19,25306.0,61.3133,61.3967,61.2924,61.3411,25306.0
2018-11-07 12:50:00,88.19,88.28,88.18,88.2,24642.0,61.3411,61.4037,61.3341,61.348,24642.0
2018-11-07 12:55:00,88.19,88.21,88.13,88.21,28134.0,61.3411,61.355,61.2993,61.355,28134.0
2018-11-07 13:00:00,88.21,88.21,88.13,88.2,28186.0,61.355,61.355,61.2993,61.348,28186.0
2018-11-07 13:05:00,88.2,88.33,88.19,88.32,26067.0,61.348,61.4385,61.3411,61.4315,26067.0
2018-11-07 13:10:00,88.32,88.41,88.32,88.34,27311.0,61.4315,61.4941,61.4315,61.4454,27311.0
2018-11-07 13:15:00,88.34,88.52,88.29,88.46,69455.0,61.4454,61.5706,61.4106,61.5289,69455.0
2018-11-07 13:20:00,88.47,88.53,88.46,88.48,27527.0,61.5358,61.5776,61.5289,61.5428,27527.0
2018-11-07 13:25:00,88.49,88.55,88.46,88.54,72018.0,61.5498,61.5915,61.5289,61.5845,72018.0
2018-11-07 13:30:00,88.53,88.56,88.49,88.52,37294.0,61.5776,61.5984,61.5498,61.5706,37294.0
2018-11-07 13:35:00,88.53,88.53,88.44,88.49,34215.0,61.5776,61.5776,61.515,61.5498,34215.0
2018-11-07 13:40:00,88.49,88.65,88.48,88.64,27222.0,61.5498,61.661,61.5428,61.6541,27222.0
2018-11-07 13:45:00,88.65,88.66,88.55,88.55,24397.0,61.661,61.668,61.5915,61.5915,24397.0
2018-11-07 13:50:00,88.56,88.58,88.51,88.51,23319.0,61.5984,61.6124,61.5637,61.5637,23319.0
2018-11-07 13:55:00,88.51,88.58,88.5,88.5,23003.0,61.5637,61.6124,61.5567,61.5567,23003.0
2018-11-07 14:00:00,88.51,88.6,88.5,88.59,23032.0,61.5637,61.6263,61.5567,61.6193,23032.0
2018-11-07 14:05:00,88.58,88.61,88.53,88.6,49405.0,61.6124,61.6332,61.5776,61.6263,49405.0
2018-11-07 14:10:00,88.61,88.64,88.55,88.57,33269.0,61.6332,61.6541,61.5915,61.6054,33269.0
2018-11-07 14:15:00,88.58,88.6,88.52,88.56,37740.0,61.6124,61.6263,61.5706,61.5984,37740.0
2018-11-07 14:20:00,88.56,88.6,88.54,88.55,33571.0,61.5984,61.6263,61.5845,61.5915,33571.0
2018-11-07 14:25:00,88.55,88.65,88.54,88.58,57740.0,61.5915,61.661,61.5845,61.6124,57740.0
2018-11-07 14:30:00,88.58,88.66,88.58,88.61,41966.0,61.6124,61.668,61.6124,61.6332,41966.0
2018-11-07 14:35:00,88.61,88.65,88.56,88.61,33528.0,61.6332,61.661,61.5984,61.6332,33528.0
2018-11-07 14:40:00,88.61,88.65,88.6,88.61,30396.0,61.6332,61.661,61.6263,61.6332,30396.0
2018-11-07 14:45:00,88.6,88.61,88.5,88.52,34552.0,61.6263,61.6332,61.5567,61.5706,34552.0
2018-11-07 14:50:00,88.52,88.55,88.48,88.5,62887.0,61.5706,61.5915,61.5428,61.5567,62887.0
2018-11-07 14:55:00,88.5,88.59,88.49,88.57,93460.0,61.5567,61.6193,61.5498,61.6054,93460.0
2018-11-07 15:00:00,88.58,88.59,88.56,88.59,40080.0,61.6124,61.6193,61.5984,61.6193,40080.0
2018-11-07 15:05:00,88.59,88.78,88.57,88.77,178734.0,61.6193,61.7515,61.6054,61.7445,178734.0
2018-11-07 15:10:00,88.76,88.93,88.76,88.89,34580.0,61.7376,61.8558,61.7376,61.828,34580.0
2018-11-07 15:15:00,88.88,88.92,88.85,88.9,28426.0,61.821,61.8488,61.8002,61.8349,28426.0
2018-11-07 15:20:00,88.9,88.95,88.88,88.93,28698.0,61.8349,61.8697,61.821,61.8558,28698.0
2018-11-07 15:25:00,88.93,89.01,88.89,88.95,38122.0,61.8558,61.9114,61.828,61.8697,38122.0
2018-11-07 15:30:00,88.95,89.0,88.9,88.98,41007.0,61.8697,61.9045,61.8349,61.8906,41007.0
2018-11-07 15:35:00,88.99,89.01,88.94,88.94,43036.0,61.8975,61.9114,61.8628,61.8628,43036.0
2018-11-07 15:40:00,88.94,88.95,88.86,88.87,70313.0,61.8628,61.8697,61.8071,61.8141,70313.0
2018-11-07 15:45:00,88.86,88.99,88.85,88.98,74844.0,61.8071,61.8975,61.8002,61.8906,74844.0
2018-11-07 15:50:00,88.98,89.1,88.98,89.1,134053.0,61.8906,61.974,61.8906,61.974,134053.0
2018-11-07 15:55:00,89.11,89.15,89.01,89.03,235393.0,61.981,62.0088,61.9114,61.9254,235393.0
2018-11-08 09:30:00,88.8,89.37,88.5,89.37,67241.0,61.7654,62.1618,61.5567,62.1618,67241.0
2018-11-08 09:35:00,89.29,89.58,89.2,89.45,30206.0,62.1062,62.3079,62.0436,62.2175,30206.0
2018-11-08 09:40:00,89.42,89.6,89.3,89.59,22933.0,62.1966,62.3218,62.1132,62.3149,22933.0
2018-11-08 09:45:00,89.58,89.64,89.48,89.63,25110.0,62.3079,62.3496,62.2384,62.3427,25110.0
2018-11-08 09:50:00,89.63,89.71,89.58,89.61,32996.0,62.3427,62.3983,62.3079,62.3288,32996.0
2018-11-08 09:55:00,89.6,89.65,89.46,89.52,40957.0,62.3218,62.3566,62.2244,62.2662,40957.0
2018-11-08 10:00:00,89.51,89.52,89.35,89.36,21527.0,62.2592,62.2662,62.1479,62.1549,21527.0
2018-11-08 10:05:00,89.37,89.47,89.34,89.46,21057.0,62.1618,62.2314,62.141,62.2244,21057.0
2018-11-08 10:10:00,89.49,89.49,89.34,89.39,15953.0,62.2453,62.2453,62.141,62.1758,15953.0
2018-11-08 10:15:00,89.39,89.52,89.36,89.42,18930.0,62.1758,62.2662,62.1549,62.1966,18930.0
2018-11-08 10:20:00,89.41,89.44,89.21,89.27,27450.0,62.1897,62.2105,62.0506,62.0923,27450.0
2018-11-08 10:25:00,89.26,89.35,89.19,89.23,22413.0,62.0853,62.1479,62.0366,62.0645,22413.0
2018-11-08 10:30:00,89.24,89.3,89.11,89.22,25830.0,62.0714,62.1132,61.981,62.0575,25830.0
2018-11-08 10:35:00,89.23,89.33,89.15,89.32,20677.0,62.0645,62.134,62.0088,62.1271,20677.0
2018-11-08 10:40:00,89.31,89.48,89.25,89.46,30125.0,62.1201,62.2384,62.0784,62.2244,30125.0
2018-11-08 10:45:00,89.46,89.56,89.4,89.49,18466.0,62.2244,62.294,62.1827,62.2453,18466.0
2018-11-08 10:50:00,89.52,89.52,89.34,89.47,18160.0,62.2662,62.2662,62.141,62.2314,18160.0
2018-11-08 10:55:00,89.44,89.61,89.41,89.51,12504.0,62.2105,62.3288,62.1897,62.2592,12504.0
2018-11-08 11:00:00,89.49,89.61,89.47,89.56,9247.0,62.2453,62.3288,62.2314,62.294,9247.0
2018-11-08 11:05:00,89.59,89.67,89.58,89.62,15759.0,62.3149,62.3705,62.3079,62.3357,15759.0
2018-11-08 11:10:00,89.66,89.8,89.64,89.76,25474.0,62.3636,62.4609,62.3496,62.4331,25474.0
2018-11-08 11:15:00,89.77,89.8,89.76,89.78,19127.0,62.4401,62.4609,62.4331,62.447,19127.0
2018-11-08 11:20:00,89.8,89.92,86.64,89.58,379146.0,62.4609,62.5444,60.263,62.3079,379146.0
2018-11-08 11:25:00,89.57,89.57,89.36,89.43,15110.0,62.301,62.301,62.1549,62.2036,15110.0
2018-11-08 11:30:00,89.42,89.57,89.42,89.48,33958.0,62.1966,62.301,62.1966,62.2384,33958.0
2018-11-08 11:35:00,89.48,89.48,89.38,89.43,32213.0,62.2384,62.2384,62.1688,62.2036,32213.0
2018-11-08 11:40:00,89.43,89.48,89.4,89.47,14891.0,62.2036,62.2384,62.1827,62.2314,14891.0
2018-11-08 11:45:00,89.46,89.49,89.42,89.44,17457.0,62.2244,62.2453,62.1966,62.2105,17457.0
2018-11-08 11:50:00,89.45,89.52,89.4,89.42,15017.0,62.2175,62.2662,62.1827,62.1966,15017.0
2018-11-08 11:55:00,89.42,89.49,89.4,89.48,22357.0,62.1966,62.2453,62.1827,62.2384,22357.0
2018-11-08 12:00:00,89.49,89.72,89.49,89.66,40263.0,62.2453,62.4053,62.2453,62.3636,40263.0
2018-11-08 12:05:00,89.65,89.67,89.61,89.64,11859.0,62.3566,62.3705,62.3288,62.3496,11859.0
2018-11-08 12:10:00,89.65,89.67,89.56,89.64,27015.0,62.3566,62.3705,62.294,62.3496,27015.0
2018-11-08 12:15:00,89.65,89.68,89.6,89.62,20412.0,62.3566,62.3775,62.3218,62.3357,20412.0
2018-11-08 12:20:00,89.63,89.64,89.55,89.56,13519.0,62.3427,62.3496,62.287,62.294,13519.0
2018-11-08 12:25:00,89.57,89.73,89.57,89.67,25487.0,62.301,62.4122,62.301,62.3705,25487.0
2018-11-08 12:30:00,89.67,89.81,89.67,89.74,26851.0,62.3705,62.4679,62.3705,62.4192,26851.0
2018-11-08 12:35:00,89.75,89.75,89.62,89.62,16714.0,62.4262,62.4262,62.3357,62.3357,16714.0
2018-11-08 12:40:00,89.62,89.67,89.6,89.66,17501.0,62.3357,62.3705,62.3218,62.3636,17501.0
2018-11-08 12:45:00,89.66,89.69,89.6,89.66,10851.0,62.3636,62.3844,62.3218,62.3636,10851.0
2018-11-08 12:50:00,89.67,89.67,89.52,89.52,13969.0,62.3705,62.3705,62.2662,62.2662,13969.0
2018-11-08 12:55:00,89.53,89.62,89.45,89.51,99430.0,62.2731,62.3357,62.2175,62.2592,99430.0
2018-11-08 13:00:00,89.48,89.52,89.4,89.42,23533.0,62.2384,62.2662,62.1827,62.1966,23533.0
2018-11-08 13:05:00,89.42,89.48,89.33,89.38,29373.0,62.1966,62.2384,62.134,62.1688,29373.0
2018-11-08 13:10:00,89.38,89.39,89.28,89.37,30271.0,62.1688,62.1758,62.0992,62.1618,30271.0
2018-11-08 13:15:00,89.38,89.4,89.36,89.37,11251.0,62.1688,62.1827,62.1549,62.1618,11251.0
2018-11-08 13:20:00,89.37,89.37,89.31,89.33,18208.0,62.1618,62.1618,62.1201,62.134,18208.0
2018-11-08 13:25:00,89.33,89.34,89.25,89.26,12646.0,62.134,62.141,62.0784,62.0853,12646.0
2018-11-08 13:30:00,89.27,89.32,89.27,89.28,15638.0,62.0923,62.1271,62.0923,62.0992,15638.0
2018-11-08 13:35:00,89.27,89.28,89.19,89.19,15539.0,62.0923,62.0992,62.0366,62.0366,15539.0
2018-11-08 13:40:00,89.21,89.25,89.19,89.24,13118.0,62.0506,62.0784,62.0366,62.0714,13118.0
2018-11-08 13:45:00,89.25,89.25,89.19,89.22,17914.0,62.0784,62.0784,62.0366,62.0575,17914.0
2018-11-08 13:50:00,89.21,89.22,89.15,89.2,24522.0,62.0506,62.0575,62.0088,62.0436,24522.0
2018-11-08 13:55:00,89.2,89.27,89.18,89.26,17263.0,62.0436,62.0923,62.0297,62.0853,17263.0
2018-11-08 14:00:00,89.24,89.34,89.21,89.28,23600.0,62.0714,62.141,62.0506,62.0992,23600.0
2018-11-08 14:05:00,89.31,89.41,89.31,89.38,21941.0,62.1201,62.1897,62.1201,62.1688,21941.0
2018-11-08 14:10:00,89.38,89.47,89.38,89.43,10256.0,62.1688,62.2314,62.1688,62.2036,10256.0
2018-11-08 14:15:00,89.43,89.44,89.31,89.31,16949.0,62.2036,62.2105,62.1201,62.1201,16949.0
2018-11-08 14:20:00,89.31,89.32,89.19,89.25,21202.0,62.1201,62.1271,62.0366,62.0784,21202.0
2018-11-08 14:25:00,89.24,89.26,89.14,89.16,13652.0,62.0714,62.0853,62.0019,62.0158,13652.0
2018-11-08 14:30:00,89.16,89.2,89.08,89.15,14094.0,62.0158,62.0436,61.9601,62.0088,14094.0
2018-11-08 14:35:00,89.17,89.21,89.15,89.18,21075.0,62.0227,62.0506,62.0088,62.0297,21075.0
2018-11-08 14:40:00,89.18,89.24,89.13,89.24,20790.0,62.0297,62.0714,61.9949,62.0714,20790.0
2018-11-08 14:45:00,89.23,89.34,89.23,89.33,19000.0,62.0645,62.141,62.0645,62.134,19000.0
2018-11-08 14:50:00,89.32,89.35,89.29,89.31,44535.0,62.1271,62.1479,62.1062,62.1201,44535.0
2018-11-08 14:55:00,89.33,89.43,89.32,89.33,15197.0,62.134,62.2036,62.1271,62.134,15197.0
2018-11-08 15:00:00,89.32,89.34,89.26,89.3,18412.0,62.1271,62.141,62.0853,62.1132,18412.0
2018-11-08 15:05:00,89.32,89.37,89.29,89.34,18107.0,62.1271,62.1618,62.1062,62.141,18107.0
2018-11-08 15:10:00,89.35,89.37,89.28,89.3,40252.0,62.1479,62.1618,62.0992,62.1132,40252.0
2018-11-08 15:15:00,89.3,89.32,89.28,89.29,40003.0,62.1132,62.1271,62.0992,62.1062,40003.0
2018-11-08 15:20:00,89.3,89.39,89.3,89.38,20094.0,62.1132,62.1758,62.1132,62.1688,20094.0
2018-11-08 15:25:00,89.38,89.42,89.33,89.33,20557.0,62.1688,62.1966,62.134,62.134,20557.0
2018-11-08 15:30:00,89.33,89.38,89.31,89.36,41068.0,62.134,62.1688,62.1201,62.1549,41068.0
2018-11-08 15:35:00,89.36,89.41,89.25,89.29,48202.0,62.1549,62.1897,62.0784,62.1062,48202.0
2018-11-08 15:40:00,89.29,89.38,89.28,89.37,25468.0,62.1062,62.1688,62.0992,62.1618,25468.0
2018-11-08 15:45:00,89.36,89.44,89.31,89.4,48579.0,62.1549,62.2105,62.1201,62.1827,48579.0
2018-11-08 15:50:00,89.4,89.42,89.36,89.37,71245.0,62.1827,62.1966,62.1549,62.1618,71245.0
2018-11-08 15:55:00,89.37,89.52,89.37,89.49,211134.0,62.1618,62.2662,62.1618,62.2453,211134.0
2018-11-09 09:30:00,90.14,90.88,90.0,90.31,167181.0,62.6974,63.2121,62.6,62.8157,167181.0
2018-11-09 09:35:00,90.39,90.5,90.21,90.23,52090.0,62.8713,62.9478,62.7461,62.76,52090.0
2018-11-09 09:40:00,90.28,90.36,90.05,90.23,44075.0,62.7948,62.8504,62.6348,62.76,44075.0
2018-11-09 09:45:00,90.31,90.55,90.2,90.36,43055.0,62.8157,62.9826,62.7392,62.8504,43055.0
2018-11-09 09:50:00,90.29,90.34,90.22,90.34,19764.0,62.8018,62.8365,62.7531,62.8365,19764.0
2018-11-09 09:55:00,90.34,90.5,90.17,90.18,48147.0,62.8365,62.9478,62.7183,62.7252,48147.0
2018-11-09 10:00:00,90.19,90.33,90.14,90.31,28954.0,62.7322,62.8296,62.6974,62.8157,28954.0
2018-11-09 10:05:00,90.32,90.51,90.25,90.48,148057.0,62.8226,62.9548,62.7739,62.9339,148057.0
2018-11-09 10:10:00,90.48,90.52,90.11,90.11,36866.0,62.9339,62.9617,62.6766,62.6766,36866.0
2018-11-09 10:15:00,90.11,90.12,89.87,90.0,23474.0,62.6766,62.6835,62.5096,62.6,23474.0
2018-11-09 10:20:00,90.0,90.14,89.98,90.1,23572.0,62.6,62.6974,62.5861,62.6696,23572.0
2018-11-09 10:25:00,90.09,90.31,89.89,89.98,34559.0,62.6626,62.8157,62.5235,62.5861,34559.0
2018-11-09 10:30:00,90.0,90.2,89.98,90.12,33680.0,62.6,62.7392,62.5861,62.6835,33680.0
2018-11-09 10:35:00,90.11,90.24,90.02,90.02,37150.0,62.6766,62.767,62.614,62.614,37150.0
2018-11-09 10:40:00,90.03,90.11,89.91,90.03,16324.0,62.6209,62.6766,62.5374,62.6209,16324.0
2018-11-09 10:45:00,90.03,90.05,89.89,89.9,21226.0,62.6209,62.6348,62.5235,62.5305,21226.0
2018-11-09 10:50:00,89.89,89.96,89.82,89.95,15663.0,62.5235,62.5722,62.4748,62.5653,15663.0
2018-11-09 10:55:00,89.95,90.09,89.91,90.08,30192.0,62.5653,62.6626,62.5374,62.6557,30192.0
2018-11-09 11:00:00,90.1,90.21,90.07,90.14,37072.0,62.6696,62.7461,62.6487,62.6974,37072.0
2018-11-09 11:05:00,90.13,90.21,90.1,90.17,21005.0,62.6905,62.7461,62.6696,62.7183,21005.0
2018-11-09 11:10:00,90.14,90.24,90.09,90.21,55157.0,62.6974,62.767,62.6626,62.7461,55157.0
2018-11-09 11:15:00,90.2,90.27,90.14,90.24,37116.0,62.7392,62.7878,62.6974,62.767,37116.0
2018-11-09 11:20:00,90.23,90.23,89.97,89.98,40130.0,62.76,62.76,62.5792,62.5861,40130.0
2018-11-09 11:25:00,89.98,90.02,89.85,89.93,32550.0,62.5861,62.614,62.4957,62.5514,32550.0
2018-11-09 11:30:00,89.94,89.99,89.91,89.95,30088.0,62.5583,62.5931,62.5374,62.5653,30088.0
2018-11-09 11:35:00,89.95,89.99,89.79,89.87,64299.0,62.5653,62.5931,62.454,62.5096,64299.0
2018-11-09 11:40:00,89.89,89.92,89.8,89.91,17953.0,62.5235,62.5444,62.4609,62.5374,17953.0
2018-11-09 11:45:00,89.89,89.92,89.73,89.73,24110.0,62.5235,62.5444,62.4122,62.4122,24110.0
2018-11-09 11:50:00,89.74,89.81,89.69,89.71,27659.0,62.4192,62.4679,62.3844,62.3983,27659.0
2018-11-09 11:55:00,89.67,89.71,89.57,89.61,17053.0,62.3705,62.3983,62.301,62.3288,17053.0
2018-11-09 12:00:00,89.62,89.71,89.58,89.59,22127.0,62.3357,62.3983,62.3079,62.3149,22127.0
2018-11-09 12:05:00,89.6,89.73,89.6,89.71,12582.0,62.3218,62.4122,62.3218,62.3983,12582.0
2018-11-09 12:10:00,89.7,90.04,89.68,89.9,92206.0,62.3914,62.6279,62.3775,62.5305,92206.0
2018-11-09 12:15:00,89.92,89.92,89.51,89.57,50449.0,62.5444,62.5444,62.2592,62.301,50449.0
2018-11-09 12:20:00,89.57,89.57,89.39,89.47,22507.0,62.301,62.301,62.1758,62.2314,22507.0
2018-11-09 12:25:00,89.49,89.62,89.48,89.48,10500.0,62.2453,62.3357,62.2384,62.2384,10500.0
2018-11-09 12:30:00,89.49,89.57,89.48,89.57,12562.0,62.2453,62.301,62.2384,62.301,12562.0
2018-11-09 12:35:00,89.57,89.62,89.52,89.55,13229.0,62.301,62.3357,62.2662,62.287,13229.0
2018-11-09 12:40:00,89.53,89.58,89.48,89.54,9742.0,62.2731,62.3079,62.2384,62.2801,9742.0
2018-11-09 12:45:00,89.56,89.65,89.54,89.6,12001.0,62.294,62.3566,62.2801,62.3218,12001.0
2018-11-09 12:50:00,89.61,89.74,89.56,89.68,14410.0,62.3288,62.4192,62.294,62.3775,14410.0
2018-11-09 12:55:00,89.7,89.71,89.65,89.69,14147.0,62.3914,62.3983,62.3566,62.3844,14147.0
2018-11-09 13:00:00,89.69,89.74,89.64,89.7,16488.0,62.3844,62.4192,62.3496,62.3914,16488.0
2018-11-09 13:05:00,89.72,89.76,89.59,89.63,15802.0,62.4053,62.4331,62.3149,62.3427,15802.0
2018-11-09 13:10:00,89.64,89.68,89.57,89.57,10920.0,62.3496,62.3775,62.301,62.301,10920.0
2018-11-09 13:15:00,89.58,89.6,89.52,89.56,14627.0,62.3079,62.3218,62.2662,62.294,14627.0
2018-11-09 13:20:00,89.57,89.63,89.5,89.57,9391.0,62.301,62.3427,62.2523,62.301,9391.0
2018-11-09 13:25:00,89.57,89.65,89.57,89.62,7740.0,62.301,62.3566,62.301,62.3357,7740.0
2018-11-09 13:30:00,89.61,89.61,89.47,89.53,21948.0,62.3288,62.3288,62.2314,62.2731,21948.0
2018-11-09 13:35:00,89.53,89.59,89.5,89.55,16166.0,62.2731,62.3149,62.2523,62.287,16166.0
2018-11-09 13:40:00,89.55,89.6,89.49,89.52,16493.0,62.287,62.3218,62.2453,62.2662,16493.0
2018-11-09 13:45:00,89.51,89.53,89.35,89.38,30322.0,62.2592,62.2731,62.1479,62.1688,30322.0
2018-11-09 13:50:00,89.38,89.58,89.38,89.57,27156.0,62.1688,62.3079,62.1688,62.301,27156.0
2018-11-09 13:55:00,89.57,89.63,89.49,89.52,25337.0,62.301,62.3427,62.2453,62.2662,25337.0
2018-11-09 14:00:00,89.52,89.64,89.51,89.6,12450.0,62.2662,62.3496,62.2592,62.3218,12450.0
2018-11-09 14:05:00,89.61,89.62,89.51,89.55,16176.0,62.3288,62.3357,62.2592,62.287,16176.0
2018-11-09 14:10:00,89.54,89.54,89.45,89.49,19328.0,62.2801,62.2801,62.2175,62.2453,19328.0
2018-11-09 14:15:00,89.5,89.52,89.41,89.43,13330.0,62.2523,62.2662,62.1897,62.2036,13330.0
2018-11-09 14:20:00,89.43,89.47,89.37,89.37,16884.0,62.2036,62.2314,62.1618,62.1618,16884.0
2018-11-09 14:25:00,89.37,89.4,89.32,89.33,14430.0,62.1618,62.1827,62.1271,62.134,14430.0
2018-11-09 14:30:00,89.33,89.44,89.33,89.39,28067.0,62.134,62.2105,62.134,62.1758,28067.0
2018-11-09 14:35:00,89.4,89.51,89.4,89.47,20073.0,62.1827,62.2592,62.1827,62.2314,20073.0
2018-11-09 14:40:00,89.48,89.54,89.46,89.5,18985.0,62.2384,62.2801,62.2244,62.2523,18985.0
2018-11-09 14:45:00,89.5,89.51,89.46,89.46,23543.0,62.2523,62.2592,62.2244,62.2244,23543.0
2018-11-09 14:50:00,89.45,89.58,89.44,89.52,21303.0,62.2175,62.3079,62.2105,62.2662,21303.0
2018-11-09 14:55:00,89.53,89.62,89.52,89.53,18370.0,62.2731,62.3357,62.2662,62.2731,18370.0
2018-11-09 15:00:00,89.53,89.55,89.49,89.49,25145.0,62.2731,62.287,62.2453,62.2453,25145.0
2018-11-09 15:05:00,89.5,89.54,89.43,89.52,13888.0,62.2523,62.2801,62.2036,62.2662,13888.0
2018-11-09 15:10:00,89.5,89.55,89.45,89.54,26666.0,62.2523,62.287,62.2175,62.2801,26666.0
2018-11-09 15:15:00,89.54,89.63,89.54,89.63,23699.0,62.2801,62.3427,62.2801,62.3427,23699.0
2018-11-09 15:20:00,89.64,89.74,89.57,89.73,30998.0,62.3496,62.4192,62.301,62.4122,30998.0
2018-11-09 15:25:00,89.74,89.77,89.62,89.63,35805.0,62.4192,62.4401,62.3357,62.3427,35805.0
2018-11-09 15:30:00,89.63,89.7,89.55,89.55,40308.0,62.3427,62.3914,62.287,62.287,40308.0
2018-11-09 15:35:00,89.55,89.62,89.06,89.23,126158.0,62.287,62.3357,61.9462,62.0645,126158.0
2018-11-09 15:40:00,89.23,89.45,89.14,89.37,181701.0,62.0645,62.2175,62.0019,62.1618,181701.0
2018-11-09 15:45:00,89.4,89.59,89.02,89.09,123674.0,62.1827,62.3149,61.9184,61.9671,123674.0
2018-11-09 15:50:00,89.11,89.48,89.06,89.41,165356.0,61.981,62.2384,61.9462,62.1897,165356.0
2018-11-09 15:55:00,89.42,89.46,89.06,89.17,283634.0,62.1966,62.2244,61.9462,62.0227,283634.0
2018-11-12 09:30:00,88.07,88.77,87.81,88.17,204750.0,61.2576,61.7445,61.0768,61.3272,204750.0
2018-11-12 09:35:00,88.2,88.41,87.88,87.99,179367.0,61.348,61.4941,61.1255,61.202,179367.0
2018-11-12 09:40:00,87.97,88.46,87.95,88.11,110475.0,61.1881,61.5289,61.1741,61.2854,110475.0
2018-11-12 09:45:00,88.13,88.14,87.89,88.05,64724.0,61.2993,61.3063,61.1324,61.2437,64724.0
2018-11-12 09:50:00,88.04,88.15,87.59,87.63,83825.0,61.2367,61.3133,60.9237,60.9516,83825.0
2018-11-12 09:55:00,87.63,87.73,87.39,87.43,77277.0,60.9516,61.0211,60.7846,60.8125,77277.0
2018-11-12 10:00:00,87.47,87.82,87.41,87.79,43039.0,60.8403,61.0837,60.7985,61.0629,43039.0
2018-11-12 10:05:00,87.81,87.93,87.61,87.93,37987.0,61.0768,61.1602,60.9377,61.1602,37987.0
2018-11-12 10:10:00,87.94,88.1,87.91,87.94,47811.0,61.1672,61.2785,61.1463,61.1672,47811.0
2018-11-12 10:15:00,87.96,88.23,87.86,88.23,52442.0,61.1811,61.3689,61.1115,61.3689,52442.0
2018-11-12 10:20:00,88.24,88.26,88.1,88.17,48026.0,61.3759,61.3898,61.2785,61.3272,48026.0
2018-11-12 10:25:00,88.17,88.19,88.04,88.14,60269.0,61.3272,61.3411,61.2367,61.3063,60269.0
2018-11-12 10:30:00,88.1,88.1,87.95,87.98,48864.0,61.2785,61.2785,61.1741,61.195,48864.0
2018-11-12 10:35:00,87.98,88.15,87.96,88.12,52914.0,61.195,61.3133,61.1811,61.2924,52914.0
2018-11-12 10:40:00,88.13,88.32,88.03,88.29,67239.0,61.2993,61.4315,61.2298,61.4106,67239.0
2018-11-12 10:45:00,88.31,88.39,88.13,88.18,68869.0,61.4246,61.4802,61.2993,61.3341,68869.0
2018-11-12 10:50:00,88.17,88.21,88.05,88.12,67326.0,61.3272,61.355,61.2437,61.2924,67326.0
2018-11-12 10:55:00,88.11,88.21,88.06,88.18,84744.0,61.2854,61.355,61.2507,61.3341,84744.0
2018-11-12 11:00:00,88.18,88.34,88.11,88.32,56620.0,61.3341,61.4454,61.2854,61.4315,56620.0
2018-11-12 11:05:00,88.35,88.44,88.25,88.36,49570.0,61.4524,61.515,61.3828,61.4593,49570.0
2018-11-12 11:10:00,88.36,88.4,88.3,88.31,44639.0,61.4593,61.4872,61.4176,61.4246,44639.0
2018-11-12 11:15:00,88.3,88.32,88.22,88.3,58197.0,61.4176,61.4315,61.3619,61.4176,58197.0
2018-11-12 11:20:00,88.3,88.35,88.24,88.34,34733.0,61.4176,61.4524,61.3759,61.4454,34733.0
2018-11-12 11:25:00,88.33,88.37,88.09,88.11,74303.0,61.4385,61.4663,61.2715,61.2854,74303.0
2018-11-12 11:30:00,88.11,88.14,87.98,88.05,64684.0,61.2854,61.3063,61.195,61.2437,64684.0
2018-11-12 11:35:00,88.06,88.08,87.87,87.87,43974.0,61.2507,61.2646,61.1185,61.1185,43974.0
2018-11-12 11:40:00,87.87,87.95,87.81,87.88,42292.0,61.1185,61.1741,61.0768,61.1255,42292.0
2018-11-12 11:45:00,87.86,88.11,87.85,88.01,25469.0,61.1115,61.2854,61.1046,61.2159,25469.0
2018-11-12 11:50:00,88.04,88.41,88.04,88.41,40113.0,61.2367,61.4941,61.2367,61.4941,40113.0
2018-11-12 11:55:00,88.42,88.51,88.39,88.43,47755.0,61.5011,61.5637,61.4802,61.508,47755.0
2018-11-12 12:00:00,88.43,88.43,88.23,88.3,33802.0,61.508,61.508,61.3689,61.4176,33802.0
2018-11-12 12:05:00,88.28,88.42,88.24,88.42,44076.0,61.4037,61.5011,61.3759,61.5011,44076.0
2018-11-12 12:10:00,88.42,88.55,88.41,88.52,43474.0,61.5011,61.5915,61.4941,61.5706,43474.0
2018-11-12 12:15:00,88.53,88.56,88.34,88.36,30161.0,61.5776,61.5984,61.4454,61.4593,30161.0
2018-11-12 12:20:00,88.38,88.4,88.24,88.3,19260.0,61.4732,61.4872,61.3759,61.4176,19260.0
2018-11-12 12:25:00,88.31,88.38,88.26,88.34,23845.0,61.4246,61.4732,61.3898,61.4454,23845.0
2018-11-12 12:30:00,88.34,88.35,88.24,88.24,50042.0,61.4454,61.4524,61.3759,61.3759,50042.0
2018-11-12 12:35:00,88.24,88.36,88.22,88.35,66821.0,61.3759,61.4593,61.3619,61.4524,66821.0
2018-11-12 12:40:00,88.35,88.45,88.34,88.4,68087.0,61.4524,61.5219,61.4454,61.4872,68087.0
2018-11-12 12:45:00,88.38,88.5,88.36,88.46,40322.0,61.4732,61.5567,61.4593,61.5289,40322.0
2018-11-12 12:50:00,88.47,88.52,88.38,88.39,43330.0,61.5358,61.5706,61.4732,61.4802,43330.0
2018-11-12 12:55:00,88.39,88.47,88.32,88.35,28838.0,61.4802,61.5358,61.4315,61.4524,28838.0
2018-11-12 13:00:00,88.37,88.42,88.34,88.39,40675.0,61.4663,61.5011,61.4454,61.4802,40675.0
2018-11-12 13:05:00,88.39,88.42,88.36,88.41,36479.0,61.4802,61.5011,61.4593,61.4941,36479.0
2018-11-12 13:10:00,88.42,88.44,88.35,88.35,25004.0,61.5011,61.515,61.4524,61.4524,25004.0
2018-11-12 13:15:00,88.36,88.51,88.35,88.45,26259.0,61.4593,61.5637,61.4524,61.5219,26259.0
2018-11-12 13:20:00,88.45,88.45,88.34,88.38,23809.0,61.5219,61.5219,61.4454,61.4732,23809.0
2018-11-12 13:25:00,88.37,88.42,88.35,88.4,33746.0,61.4663,61.5011,61.4524,61.4872,33746.0
2018-11-12 13:30:00,88.39,88.53,88.36,88.49,21781.0,61.4802,61.5776,61.4593,61.5498,21781.0
2018-11-12 13:35:00,88.49,88.53,88.44,88.51,18622.0,61.5498,61.5776,61.515,61.5637,18622.0
2018-11-12 13:40:00,88.51,88.53,88.46,88.46,14827.0,61.5637,61.5776,61.5289,61.5289,14827.0
2018-11-12 13:45:00,88.46,88.6,88.41,88.55,42007.0,61.5289,61.6263,61.4941,61.5915,42007.0
2018-11-12 13:50:00,88.56,88.62,88.49,88.53,32499.0,61.5984,61.6402,61.5498,61.5776,32499.0
2018-11-12 13:55:00,88.53,88.62,88.52,88.58,23407.0,61.5776,61.6402,61.5706,61.6124,23407.0
2018-11-12 14:00:00,88.57,88.63,88.55,88.6,30258.0,61.6054,61.6471,61.5915,61.6263,30258.0
2018-11-12 14:05:00,88.6,88.6,88.47,88.51,34773.0,61.6263,61.6263,61.5358,61.5637,34773.0
2018-11-12 14:10:00,88.51,88.6,88.46,88.46,38558.0,61.5637,61.6263,61.5289,61.5289,38558.0
2018-11-12 14:15:00,88.45,88.52,88.42,88.48,34317.0,61.5219,61.5706,61.5011,61.5428,34317.0
2018-11-12 14:20:00,88.49,88.5,88.41,88.45,18288.0,61.5498,61.5567,61.4941,61.5219,18288.0
2018-11-12 14:25:00,88.45,88.48,88.37,88.39,28492.0,61.5219,61.5428,61.4663,61.4802,28492.0
2018-11-12 14:30:00,88.4,88.46,88.35,88.45,21348.0,61.4872,61.5289,61.4524,61.5219,21348.0
2018-11-12 14:35:00,88.45,88.48,88.38,88.44,18207.0,61.5219,61.5428,61.4732,61.515,18207.0
2018-11-12 14:40:00,88.44,88.49,88.4,88.42,20817.0,61.515,61.5498,61.4872,61.5011,20817.0
2018-11-12 14:45:00,88.42,88.47,88.41,88.44,27853.0,61.5011,61.5358,61.4941,61.515,27853.0
2018-11-12 14:50:00,88.45,88.45,88.39,88.41,20784.0,61.5219,61.5219,61.4802,61.4941,20784.0
2018-11-12 14:55:00,88.42,88.42,88.28,88.31,32841.0,61.5011,61.5011,61.4037,61.4246,32841.0
2018-11-12 15:00:00,88.3,88.32,88.19,88.21,43344.0,61.4176,61.4315,61.3411,61.355,43344.0
2018-11-12 15:05:00,88.2,88.21,88.13,88.17,26786.0,61.348,61.355,61.2993,61.3272,26786.0
2018-11-12 15:10:00,88.17,88.25,88.1,88.23,44886.0,61.3272,61.3828,61.2785,61.3689,44886.0
2018-11-12 15:15:00,88.22,88.31,88.2,88.28,41709.0,61.3619,61.4246,61.348,61.4037,41709.0
2018-11-12 15:20:00,88.28,88.29,88.2,88.23,93680.0,61.4037,61.4106,61.348,61.3689,93680.0
2018-11-12 15:25:00,88.23,88.31,88.19,88.26,38260.0,61.3689,61.4246,61.3411,61.3898,38260.0
2018-11-12 15:30:00,88.25,88.27,88.02,88.1,78843.0,61.3828,61.3967,61.2228,61.2785,78843.0
2018-11-12 15:35:00,88.1,88.16,88.04,88.08,75119.0,61.2785,61.3202,61.2367,61.2646,75119.0
2018-11-12 15:40:00,88.07,88.17,88.03,88.14,71848.0,61.2576,61.3272,61.2298,61.3063,71848.0
2018-11-12 15:45:00,88.13,88.22,88.09,88.09,68819.0,61.2993,61.3619,61.2715,61.2715,68819.0
2018-11-12 15:50:00,88.09,88.12,87.77,87.78,106838.0,61.2715,61.2924,61.0489,61.0559,106838.0
2018-11-12 15:55:00,87.79,87.98,87.78,87.93,286064.0,61.0629,61.195,61.0559,61.1602,286064.0
2018-11-13 09:30:00,87.61,88.17,87.4,88.07,106701.0,60.9377,61.3272,60.7916,61.2576,106701.0
2018-11-13 09:35:00,88.1,88.12,87.72,87.84,31439.0,61.2785,61.2924,61.0142,61.0976,31439.0
2018-11-13 09:40:00,87.85,88.16,87.8,88.09,31089.0,61.1046,61.3202,61.0698,61.2715,31089.0
2018-11-13 09:45:00,88.09,88.27,88.02,88.09,36722.0,61.2715,61.3967,61.2228,61.2715,36722.0
2018-11-13 09:50:00,88.1,88.25,88.02,88.14,27327.0,61.2785,61.3828,61.2228,61.3063,27327.0
2018-11-13 09:55:00,88.12,88.35,88.01,88.31,34789.0,61.2924,61.4524,61.2159,61.4246,34789.0
2018-11-13 10:00:00,88.35,88.5,88.28,88.41,41586.0,61.4524,61.5567,61.4037,61.4941,41586.0
2018-11-13 10:05:00,88.42,88.45,88.2,88.2,29530.0,61.5011,61.5219,61.348,61.348,29530.0
2018-11-13 10:10:00,88.19,88.24,88.05,88.12,33406.0,61.3411,61.3759,61.2437,61.2924,33406.0
2018-11-13 10:15:00,88.13,88.17,87.94,88.11,42811.0,61.2993,61.3272,61.1672,61.2854,42811.0
2018-11-13 10:20:00,88.12,88.15,87.89,87.97,31462.0,61.2924,61.3133,61.1324,61.1881,31462.0
2018-11-13 10:25:00,87.97,88.0,87.67,87.67,29165.0,61.1881,61.2089,60.9794,60.9794,29165.0
2018-11-13 10:30:00,87.67,87.68,87.37,87.37,37028.0,60.9794,60.9863,60.7707,60.7707,37028.0
2018-11-13 10:35:00,87.41,87.47,87.32,87.33,30613.0,60.7985,60.8403,60.7359,60.7429,30613.0
2018-11-13 10:40:00,87.32,87.43,87.28,87.42,47882.0,60.7359,60.8125,60.7081,60.8055,47882.0
2018-11-13 10:45:00,87.41,87.76,87.39,87.69,24460.0,60.7985,61.042,60.7846,60.9933,24460.0
2018-11-13 10:50:00,87.69,87.69,87.51,87.59,23082.0,60.9933,60.9933,60.8681,60.9237,23082.0
2018-11-13 10:55:00,87.59,87.69,87.48,87.55,28332.0,60.9237,60.9933,60.8472,60.8959,28332.0
2018-11-13 11:00:00,87.52,87.61,87.45,87.55,48592.0,60.8751,60.9377,60.8264,60.8959,48592.0
2018-11-13 11:05:00,87.58,87.58,87.35,87.38,33176.0,60.9168,60.9168,60.7568,60.7777,33176.0
2018-11-13 11:10:00,87.37,87.39,87.3,87.31,29602.0,60.7707,60.7846,60.722,60.729,29602.0
2018-11-13 11:15:00,87.33,87.56,87.3,87.54,58579.0,60.7429,60.9029,60.722,60.889,58579.0
2018-11-13 11:20:00,87.54,87.57,87.44,87.53,86022.0,60.889,60.9098,60.8194,60.882,86022.0
2018-11-13 11:25:00,87.55,87.59,87.4,87.44,70703.0,60.8959,60.9237,60.7916,60.8194,70703.0
2018-11-13 11:30:00,87.47,87.63,87.45,87.62,43008.0,60.8403,60.9516,60.8264,60.9446,43008.0
2018-11-13 11:35:00,87.63,87.77,87.56,87.73,28614.0,60.9516,61.0489,60.9029,61.0211,28614.0
2018-11-13 11:40:00,87.74,87.77,87.56,87.62,27281.0,61.0281,61.0489,60.9029,60.9446,27281.0
2018-11-13 11:45:00,87.63,87.86,87.63,87.82,23475.0,60.9516,61.1115,60.9516,61.0837,23475.0
2018-11-13 11:50:00,87.83,87.83,87.57,87.58,45032.0,61.0907,61.0907,60.9098,60.9168,45032.0
2018-11-13 11:55:00,87.58,87.64,87.49,87.57,68407.0,60.9168,60.9585,60.8542,60.9098,68407.0
2018-11-13 12:00:00,87.6,87.65,87.46,87.5,39251.0,60.9307,60.9655,60.8333,60.8611,39251.0
2018-11-13 12:05:00,87.51,87.57,87.42,87.54,32294.0,60.8681,60.9098,60.8055,60.889,32294.0
2018-11-13 12:10:00,87.56,87.57,87.41,87.45,55699.0,60.9029,60.9098,60.7985,60.8264,55699.0
2018-11-13 12:15:00,87.43,87.48,87.37,87.42,36486.0,60.8125,60.8472,60.7707,60.8055,36486.0
2018-11-13 12:20:00,87.42,87.43,87.33,87.35,23231.0,60.8055,60.8125,60.7429,60.7568,23231.0
2018-11-13 12:25:00,87.35,87.43,87.33,87.34,15298.0,60.7568,60.8125,60.7429,60.7499,15298.0
2018-11-13 12:30:00,87.36,87.41,87.31,87.32,31366.0,60.7638,60.7985,60.729,60.7359,31366.0
2018-11-13 12:35:00,87.32,87.41,87.29,87.33,40517.0,60.7359,60.7985,60.7151,60.7429,40517.0
2018-11-13 12:40:00,87.33,87.35,87.17,87.2,47749.0,60.7429,60.7568,60.6316,60.6525,47749.0
2018-11-13 12:45:00,87.2,87.29,87.19,87.2,30002.0,60.6525,60.7151,60.6455,60.6525,30002.0
2018-11-13 12:50:00,87.2,87.23,87.15,87.17,41876.0,60.6525,60.6733,60.6177,60.6316,41876.0
2018-11-13 12:55:00,87.17,87.23,87.05,87.23,27029.0,60.6316,60.6733,60.5481,60.6733,27029.0
2018-11-13 13:00:00,87.22,87.35,87.2,87.35,23051.0,60.6664,60.7568,60.6525,60.7568,23051.0
2018-11-13 13:05:00,87.33,87.33,87.17,87.18,25097.0,60.7429,60.7429,60.6316,60.6386,25097.0
2018-11-13 13:10:00,87.18,87.23,87.04,87.1,27844.0,60.6386,60.6733,60.5412,60.5829,27844.0
2018-11-13 13:15:00,87.11,87.14,87.08,87.13,15006.0,60.5899,60.6107,60.569,60.6038,15006.0
2018-11-13 13:20:00,87.14,87.16,86.98,87.14,53552.0,60.6107,60.6247,60.4995,60.6107,53552.0
2018-11-13 13:25:00,87.14,87.24,87.08,87.21,17449.0,60.6107,60.6803,60.569,60.6594,17449.0
2018-11-13 13:30:00,87.25,87.41,87.24,87.35,26478.0,60.6873,60.7985,60.6803,60.7568,26478.0
2018-11-13 13:35:00,87.35,87.41,87.3,87.4,25281.0,60.7568,60.7985,60.722,60.7916,25281.0
2018-11-13 13:40:00,87.41,87.48,87.39,87.42,18620.0,60.7985,60.8472,60.7846,60.8055,18620.0
2018-11-13 13:45:00,87.4,87.41,87.32,87.38,97117.0,60.7916,60.7985,60.7359,60.7777,97117.0
2018-11-13 13:50:00,87.38,87.46,87.37,87.42,34307.0,60.7777,60.8333,60.7707,60.8055,34307.0
2018-11-13 13:55:00,87.42,87.46,87.36,87.37,31373.0,60.8055,60.8333,60.7638,60.7707,31373.0
2018-11-13 14:00:00,87.37,87.45,87.33,87.41,51234.0,60.7707,60.8264,60.7429,60.7985,51234.0
2018-11-13 14:05:00,87.42,87.45,87.31,87.33,29654.0,60.8055,60.8264,60.729,60.7429,29654.0
2018-11-13 14:10:00,87.33,87.36,87.21,87.22,69241.0,60.7429,60.7638,60.6594,60.6664,69241.0
2018-11-13 14:15:00,87.2,87.2,86.92,86.98,43391.0,60.6525,60.6525,60.4577,60.4995,43391.0
2018-11-13 14:20:00,86.98,87.0,86.77,86.9,60710.0,60.4995,60.5134,60.3534,60.4438,60710.0
2018-11-13 14:25:00,86.88,86.92,86.77,86.82,37374.0,60.4299,60.4577,60.3534,60.3882,37374.0
2018-11-13 14:30:00,86.83,86.86,86.72,86.8,47639.0,60.3951,60.416,60.3186,60.3743,47639.0
2018-11-13 14:35:00,86.79,86.91,86.79,86.84,42137.0,60.3673,60.4508,60.3673,60.4021,42137.0
2018-11-13 14:40:00,86.84,86.89,86.76,86.81,36299.0,60.4021,60.4369,60.3464,60.3812,36299.0
2018-11-13 14:45:00,86.8,86.81,86.7,86.73,45146.0,60.3743,60.3812,60.3047,60.3256,45146.0
2018-11-13 14:50:00,86.7,86.76,86.68,86.74,49133.0,60.3047,60.3464,60.2908,60.3325,49133.0
2018-11-13 14:55:00,86.75,86.78,86.58,86.59,80765.0,60.3395,60.3603,60.2212,60.2282,80765.0
2018-11-13 15:00:00,86.6,86.7,86.57,86.63,70394.0,60.2351,60.3047,60.2143,60.256,70394.0
2018-11-13 15:05:00,86.65,86.66,86.54,86.59,51349.0,60.2699,60.2769,60.1934,60.2282,51349.0
2018-11-13 15:10:00,86.59,86.59,86.36,86.4,64336.0,60.2282,60.2282,60.0682,60.096,64336.0
2018-11-13 15:15:00,86.41,86.51,86.31,86.49,64885.0,60.103,60.1725,60.0334,60.1586,64885.0
2018-11-13 15:20:00,86.49,86.49,86.37,86.42,61101.0,60.1586,60.1586,60.0752,60.1099,61101.0
2018-11-13 15:25:00,86.42,86.58,86.4,86.5,48010.0,60.1099,60.2212,60.096,60.1656,48010.0
2018-11-13 15:30:00,86.49,86.52,86.34,86.34,80486.0,60.1586,60.1795,60.0543,60.0543,80486.0
2018-11-13 15:35:00,86.34,86.59,86.33,86.54,76923.0,60.0543,60.2282,60.0473,60.1934,76923.0
2018-11-13 15:40:00,86.54,86.54,86.41,86.42,115098.0,60.1934,60.1934,60.103,60.1099,115098.0
2018-11-13 15:45:00,86.43,86.64,86.4,86.63,191257.0,60.1169,60.263,60.096,60.256,191257.0
2018-11-13 15:50:00,86.63,86.7,86.62,86.69,169357.0,60.256,60.3047,60.2491,60.2977,169357.0
2018-11-13 15:55:00,86.69,86.69,86.4,86.42,434301.0,60.2977,60.2977,60.096,60.1099,434301.0
2018-11-14 09:30:00,87.05,87.05,86.51,86.74,137518.0,60.5481,60.5481,60.1725,60.3325,137518.0
2018-11-14 09:35:00,86.75,86.78,86.11,86.15,56239.0,60.3395,60.3603,59.8943,59.9221,56239.0
2018-11-14 09:40:00,86.19,86.57,86.03,86.47,52528.0,59.95,60.2143,59.8387,60.1447,52528.0
2018-11-14 09:45:00,86.49,86.58,86.33,86.55,59824.0,60.1586,60.2212,60.0473,60.2004,59824.0
2018-11-14 09:50:00,86.55,86.67,86.45,86.67,84421.0,60.2004,60.2838,60.1308,60.2838,84421.0
2018-11-14 09:55:00,86.64,86.68,86.52,86.64,50153.0,60.263,60.2908,60.1795,60.263,50153.0
2018-11-14 10:00:00,86.63,86.83,86.59,86.8,54054.0,60.256,60.3951,60.2282,60.3743,54054.0
2018-11-14 10:05:00,86.78,86.84,86.63,86.69,43471.0,60.3603,60.4021,60.256,60.2977,43471.0
2018-11-14 10:10:00,86.67,86.7,86.6,86.6,37306.0,60.2838,60.3047,60.2351,60.2351,37306.0
2018-11-14 10:15:00,86.59,86.7,86.55,86.6,65951.0,60.2282,60.3047,60.2004,60.2351,65951.0
2018-11-14 10:20:00,86.61,86.69,86.58,86.66,42394.0,60.2421,60.2977,60.2212,60.2769,42394.0
2018-11-14 10:25:00,86.66,86.73,86.43,86.44,47280.0,60.2769,60.3256,60.1169,60.1239,47280.0
2018-11-14 10:30:00,86.43,86.5,86.37,86.45,33715.0,60.1169,60.1656,60.0752,60.1308,33715.0
2018-11-14 10:35:00,86.47,86.57,86.38,86.57,34425.0,60.1447,60.2143,60.0821,60.2143,34425.0
2018-11-14 10:40:00,86.55,86.64,86.54,86.62,26149.0,60.2004,60.263,60.1934,60.2491,26149.0
2018-11-14 10:45:00,86.61,86.68,86.57,86.57,33861.0,60.2421,60.2908,60.2143,60.2143,33861.0
2018-11-14 10:50:00,86.56,86.6,86.39,86.42,36224.0,60.2073,60.2351,60.0891,60.1099,36224.0
2018-11-14 10:55:00,86.42,86.53,86.35,86.35,26830.0,60.1099,60.1865,60.0613,60.0613,26830.0
2018-11-14 11:00:00,86.37,86.4,86.24,86.33,36184.0,60.0752,60.096,59.9847,60.0473,36184.0
2018-11-14 11:05:00,86.32,86.42,86.31,86.39,24284.0,60.0404,60.1099,60.0334,60.0891,24284.0
2018-11-14 11:10:00,86.38,86.44,86.27,86.31,19837.0,60.0821,60.1239,60.0056,60.0334,19837.0
2018-11-14 11:15:00,86.34,86.41,86.3,86.33,33533.0,60.0543,60.103,60.0265,60.0473,33533.0
2018-11-14 11:20:00,86.33,86.51,86.24,86.47,75327.0,60.0473,60.1725,59.9847,60.1447,75327.0
2018-11-14 11:25:00,86.47,86.5,86.4,86.44,86261.0,60.1447,60.1656,60.096,60.1239,86261.0
2018-11-14 11:30:00,86.42,86.46,86.36,86.36,26799.0,60.1099,60.1378,60.0682,60.0682,26799.0
2018-11-14 11:35:00,86.35,86.36,86.07,86.09,40288.0,60.0613,60.0682,59.8665,59.8804,40288.0
2018-11-14 11:40:00,86.1,86.11,85.95,85.96,56284.0,59.8874,59.8943,59.783,59.79,56284.0
2018-11-14 11:45:00,85.95,85.97,85.79,85.79,39321.0,59.783,59.7969,59.6717,59.6717,39321.0
2018-11-14 11:50:00,85.79,86.02,85.77,85.98,62517.0,59.6717,59.8317,59.6578,59.8039,62517.0
2018-11-14 11:55:00,85.98,86.03,85.88,86.02,48774.0,59.8039,59.8387,59.7343,59.8317,48774.0
2018-11-14 12:00:00,86.02,86.05,85.95,86.03,44872.0,59.8317,59.8526,59.783,59.8387,44872.0
2018-11-14 12:05:00,86.01,86.09,85.96,85.97,38988.0,59.8248,59.8804,59.79,59.7969,38988.0
2018-11-14 12:10:00,85.98,86.01,85.92,85.98,36426.0,59.8039,59.8248,59.7622,59.8039,36426.0
2018-11-14 12:15:00,85.98,86.01,85.91,85.95,43571.0,59.8039,59.8248,59.7552,59.783,43571.0
2018-11-14 12:20:00,85.96,86.12,85.96,86.12,50130.0,59.79,59.9013,59.79,59.9013,50130.0
2018-11-14 12:25:00,86.12,86.17,86.0,86.01,60092.0,59.9013,59.9361,59.8178,59.8248,60092.0
2018-11-14 12:30:00,85.99,86.0,85.85,85.88,25193.0,59.8109,59.8178,59.7135,59.7343,25193.0
2018-11-14 12:35:00,85.89,85.95,85.78,85.91,37547.0,59.7413,59.783,59.6648,59.7552,37547.0
2018-11-14 12:40:00,85.9,85.95,85.72,85.73,24726.0,59.7483,59.783,59.6231,59.63,24726.0
2018-11-14 12:45:00,85.73,85.84,85.72,85.77,24903.0,59.63,59.7065,59.6231,59.6578,24903.0
2018-11-14 12:50:00,85.75,85.84,85.7,85.74,37159.0,59.6439,59.7065,59.6091,59.637,37159.0
2018-11-14 12:55:00,85.74,85.78,85.62,85.62,49716.0,59.637,59.6648,59.5535,59.5535,49716.0
2018-11-14 13:00:00,85.62,85.67,85.29,85.36,67246.0,59.5535,59.5883,59.324,59.3727,67246.0
2018-11-14 13:05:00,85.39,85.63,85.39,85.63,26269.0,59.3935,59.5605,59.3935,59.5605,26269.0
2018-11-14 13:10:00,85.64,85.64,85.49,85.57,25324.0,59.5674,59.5674,59.4631,59.5187,25324.0
2018-11-14 13:15:00,85.59,85.66,85.57,85.64,26133.0,59.5326,59.5813,59.5187,59.5674,26133.0
2018-11-14 13:20:00,85.64,85.71,85.63,85.67,23853.0,59.5674,59.6161,59.5605,59.5883,23853.0
2018-11-14 13:25:00,85.65,85.66,85.53,85.64,26765.0,59.5744,59.5813,59.4909,59.5674,26765.0
2018-11-14 13:30:00,85.63,85.64,85.49,85.61,27193.0,59.5605,59.5674,59.4631,59.5465,27193.0
2018-11-14 13:35:00,85.63,85.66,85.59,85.64,24457.0,59.5605,59.5813,59.5326,59.5674,24457.0
2018-11-14 13:40:00,85.65,85.67,85.44,85.44,22098.0,59.5744,59.5883,59.4283,59.4283,22098.0
2018-11-14 13:45:00,85.45,85.45,85.18,85.23,58303.0,59.4353,59.4353,59.2475,59.2822,58303.0
2018-11-14 13:50:00,85.22,85.44,85.21,85.41,35051.0,59.2753,59.4283,59.2683,59.4074,35051.0
2018-11-14 13:55:00,85.42,85.58,85.42,85.55,36789.0,59.4144,59.5257,59.4144,59.5048,36789.0
2018-11-14 14:00:00,85.53,85.59,85.52,85.53,28942.0,59.4909,59.5326,59.4839,59.4909,28942.0
2018-11-14 14:05:00,85.52,85.54,85.32,85.39,53687.0,59.4839,59.4979,59.3448,59.3935,53687.0
2018-11-14 14:10:00,85.38,85.47,85.36,85.43,68722.0,59.3866,59.4492,59.3727,59.4213,68722.0
2018-11-14 14:15:00,85.44,85.65,85.43,85.58,119684.0,59.4283,59.5744,59.4213,59.5257,119684.0
2018-11-14 14:20:00,85.58,85.72,85.49,85.49,69221.0,59.5257,59.6231,59.4631,59.4631,69221.0
2018-11-14 14:25:00,85.48,85.5,85.32,85.41,43237.0,59.4561,59.47,59.3448,59.4074,43237.0
2018-11-14 14:30:00,85.42,85.47,85.4,85.45,53849.0,59.4144,59.4492,59.4005,59.4353,53849.0
2018-11-14 14:35:00,85.46,85.61,85.44,85.54,61678.0,59.4422,59.5465,59.4283,59.4979,61678.0
2018-11-14 14:40:00,85.53,85.56,85.33,85.39,108630.0,59.4909,59.5118,59.3518,59.3935,108630.0
2018-11-14 14:45:00,85.39,85.54,85.39,85.48,44668.0,59.3935,59.4979,59.3935,59.4561,44668.0
2018-11-14 14:50:00,85.47,85.65,85.45,85.64,75231.0,59.4492,59.5744,59.4353,59.5674,75231.0
2018-11-14 14:55:00,85.65,85.79,85.65,85.78,57765.0,59.5744,59.6717,59.5744,59.6648,57765.0
2018-11-14 15:00:00,85.77,85.77,85.63,85.67,72947.0,59.6578,59.6578,59.5605,59.5883,72947.0
2018-11-14 15:05:00,85.7,85.77,85.65,85.67,85925.0,59.6091,59.6578,59.5744,59.5883,85925.0
2018-11-14 15:10:00,85.67,85.68,85.6,85.66,59827.0,59.5883,59.5952,59.5396,59.5813,59827.0
2018-11-14 15:15:00,85.66,85.67,85.61,85.67,63073.0,59.5813,59.5883,59.5465,59.5883,63073.0
2018-11-14 15:20:00,85.66,85.66,85.46,85.55,75159.0,59.5813,59.5813,59.4422,59.5048,75159.0
2018-11-14 15:25:00,85.54,85.6,85.5,85.53,53727.0,59.4979,59.5396,59.47,59.4909,53727.0
2018-11-14 15:30:00,85.53,85.65,85.48,85.64,69278.0,59.4909,59.5744,59.4561,59.5674,69278.0
2018-11-14 15:35:00,85.64,85.7,85.62,85.67,93768.0,59.5674,59.6091,59.5535,59.5883,93768.0
2018-11-14 15:40:00,85.67,85.69,85.59,85.69,229005.0,59.5883,59.6022,59.5326,59.6022,229005.0
2018-11-14 15:45:00,85.69,85.76,85.62,85.66,124520.0,59.6022,59.6509,59.5535,59.5813,124520.0
2018-11-14 15:50:00,85.66,85.72,85.6,85.62,113008.0,59.5813,59.6231,59.5396,59.5535,113008.0
2018-11-14 15:55:00,85.61,85.75,85.49,85.5,514756.0,59.5465,59.6439,59.4631,59.47,514756.0
2018-11-15 09:30:00,84.82,84.88,84.39,84.7,175371.0,58.9971,59.0388,58.698,58.9136,175371.0
2018-11-15 09:35:00,84.72,84.94,84.54,84.88,145089.0,58.9275,59.0805,58.8023,59.0388,145089.0
2018-11-15 09:40:00,84.84,85.21,84.7,85.05,40895.0,59.011,59.2683,58.9136,59.157,40895.0
2018-11-15 09:45:00,85.05,85.62,85.02,85.51,59778.0,59.157,59.5535,59.1362,59.477,59778.0
2018-11-15 09:50:00,85.49,85.51,85.11,85.11,76923.0,59.4631,59.477,59.1988,59.1988,76923.0
2018-11-15 09:55:00,85.11,85.36,85.11,85.31,40990.0,59.1988,59.3727,59.1988,59.3379,40990.0
2018-11-15 10:00:00,85.35,85.48,85.3,85.45,108017.0,59.3657,59.4561,59.3309,59.4353,108017.0
2018-11-15 10:05:00,85.47,85.51,85.34,85.39,52794.0,59.4492,59.477,59.3587,59.3935,52794.0
2018-11-15 10:10:00,85.4,85.41,85.04,85.17,131797.0,59.4005,59.4074,59.1501,59.2405,131797.0
2018-11-15 10:15:00,85.14,85.14,84.74,84.87,53003.0,59.2196,59.2196,58.9414,59.0318,53003.0
2018-11-15 10:20:00,84.89,85.52,84.88,85.34,60641.0,59.0457,59.4839,59.0388,59.3587,60641.0
2018-11-15 10:25:00,85.35,85.51,85.34,85.41,37918.0,59.3657,59.477,59.3587,59.4074,37918.0
2018-11-15 10:30:00,85.39,85.41,85.2,85.2,50793.0,59.3935,59.4074,59.2614,59.2614,50793.0
2018-11-15 10:35:00,85.2,85.24,84.8,84.86,37661.0,59.2614,59.2892,58.9831,59.0249,37661.0
2018-11-15 10:40:00,84.85,85.05,84.84,84.95,27043.0,59.0179,59.157,59.011,59.0875,27043.0
2018-11-15 10:45:00,84.94,85.1,84.93,84.98,20782.0,59.0805,59.1918,59.0736,59.1083,20782.0
2018-11-15 10:50:00,85.0,85.17,84.97,84.98,30208.0,59.1223,59.2405,59.1014,59.1083,30208.0
2018-11-15 10:55:00,84.98,85.08,84.92,85.06,32468.0,59.1083,59.1779,59.0666,59.164,32468.0
2018-11-15 11:00:00,85.08,85.26,85.06,85.2,49621.0,59.1779,59.3031,59.164,59.2614,49621.0
2018-11-15 11:05:00,85.2,85.32,85.17,85.22,32635.0,59.2614,59.3448,59.2405,59.2753,32635.0
2018-11-15 11:10:00,85.23,85.32,85.2,85.3,52138.0,59.2822,59.3448,59.2614,59.3309,52138.0
2018-11-15 11:15:00,85.3,85.31,85.22,85.28,61196.0,59.3309,59.3379,59.2753,59.317,61196.0
2018-11-15 11:20:00,85.27,85.29,85.12,85.13,65601.0,59.3101,59.324,59.2057,59.2127,65601.0
2018-11-15 11:25:00,85.13,85.15,84.99,85.1,52859.0,59.2127,59.2266,59.1153,59.1918,52859.0
2018-11-15 11:30:00,85.09,85.16,84.98,85.09,71668.0,59.1849,59.2335,59.1083,59.1849,71668.0
2018-11-15 11:35:00,85.11,85.38,85.05,85.23,68765.0,59.1988,59.3866,59.157,59.2822,68765.0
2018-11-15 11:40:00,85.24,85.46,85.14,85.16,33311.0,59.2892,59.4422,59.2196,59.2335,33311.0
2018-11-15 11:45:00,85.17,85.32,85.16,85.3,25374.0,59.2405,59.3448,59.2335,59.3309,25374.0
2018-11-15 11:50:00,85.31,85.35,85.2,85.32,37025.0,59.3379,59.3657,59.2614,59.3448,37025.0
2018-11-15 11:55:00,85.31,85.34,85.2,85.3,35408.0,59.3379,59.3587,59.2614,59.3309,35408.0
2018-11-15 12:00:00,85.34,85.41,85.28,85.4,44792.0,59.3587,59.4074,59.317,59.4005,44792.0
2018-11-15 12:05:00,85.39,85.46,85.27,85.3,36261.0,59.3935,59.4422,59.3101,59.3309,36261.0
2018-11-15 12:10:00,85.3,85.45,85.23,85.3,26757.0,59.3309,59.4353,59.2822,59.3309,26757.0
2018-11-15 12:15:00,85.3,85.36,85.27,85.27,17887.0,59.3309,59.3727,59.3101,59.3101,17887.0
2018-11-15 12:20:00,85.28,85.37,85.2,85.37,17400.0,59.317,59.3796,59.2614,59.3796,17400.0
2018-11-15 12:25:00,85.37,85.45,85.25,85.41,23850.0,59.3796,59.4353,59.2961,59.4074,23850.0
2018-11-15 12:30:00,85.41,85.45,85.33,85.44,28198.0,59.4074,59.4353,59.3518,59.4283,28198.0
2018-11-15 12:35:00,85.46,85.47,85.39,85.43,26049.0,59.4422,59.4492,59.3935,59.4213,26049.0
2018-11-15 12:40:00,85.42,85.47,85.38,85.4,25714.0,59.4144,59.4492,59.3866,59.4005,25714.0
2018-11-15 12:45:00,85.39,85.45,85.35,85.45,15187.0,59.3935,59.4353,59.3657,59.4353,15187.0
2018-11-15 12:50:00,85.45,85.52,85.36,85.36,22435.0,59.4353,59.4839,59.3727,59.3727,22435.0
2018-11-15 12:55:00,85.36,85.4,85.31,85.36,27191.0,59.3727,59.4005,59.3379,59.3727,27191.0
2018-11-15 13:00:00,85.36,85.4,85.15,85.19,24456.0,59.3727,59.4005,59.2266,59.2544,24456.0
2018-11-15 13:05:00,85.18,85.22,85.07,85.11,20621.0,59.2475,59.2753,59.1709,59.1988,20621.0
2018-11-15 13:10:00,85.1,85.18,85.09,85.13,19882.0,59.1918,59.2475,59.1849,59.2127,19882.0
2018-11-15 13:15:00,85.14,85.34,85.11,85.27,41198.0,59.2196,59.3587,59.1988,59.3101,41198.0
2018-11-15 13:20:00,85.26,85.48,85.26,85.47,53981.0,59.3031,59.4561,59.3031,59.4492,53981.0
2018-11-15 13:25:00,85.46,85.5,85.27,85.29,32951.0,59.4422,59.47,59.3101,59.324,32951.0
2018-11-15 13:30:00,85.31,85.42,85.29,85.39,30754.0,59.3379,59.4144,59.324,59.3935,30754.0
2018-11-15 13:35:00,85.4,85.48,85.28,85.28,24150.0,59.4005,59.4561,59.317,59.317,24150.0
2018-11-15 13:40:00,85.31,85.41,85.28,85.3,39299.0,59.3379,59.4074,59.317,59.3309,39299.0
2018-11-15 13:45:00,85.3,85.41,85.24,85.24,75672.0,59.3309,59.4074,59.2892,59.2892,75672.0
2018-11-15 13:50:00,85.22,85.41,85.14,85.29,38618.0,59.2753,59.4074,59.2196,59.324,38618.0
2018-11-15 13:55:00,85.31,85.45,85.3,85.43,23265.0,59.3379,59.4353,59.3309,59.4213,23265.0
2018-11-15 14:00:00,85.44,85.47,85.29,85.29,27982.0,59.4283,59.4492,59.324,59.324,27982.0
2018-11-15 14:05:00,85.3,85.35,85.28,85.32,43598.0,59.3309,59.3657,59.317,59.3448,43598.0
2018-11-15 14:10:00,85.31,85.32,85.2,85.25,108195.0,59.3379,59.3448,59.2614,59.2961,108195.0
2018-11-15 14:15:00,85.26,85.31,85.13,85.16,39218.0,59.3031,59.3379,59.2127,59.2335,39218.0
2018-11-15 14:20:00,85.17,85.35,85.16,85.31,41786.0,59.2405,59.3657,59.2335,59.3379,41786.0
2018-11-15 14:25:00,85.32,85.42,85.28,85.41,38676.0,59.3448,59.4144,59.317,59.4074,38676.0
2018-11-15 14:30:00,85.4,85.57,85.39,85.51,27922.0,59.4005,59.5187,59.3935,59.477,27922.0
2018-11-15 14:35:00,85.5,85.52,85.37,85.39,16533.0,59.47,59.4839,59.3796,59.3935,16533.0
2018-11-15 14:40:00,85.38,85.41,85.3,85.39,18079.0,59.3866,59.4074,59.3309,59.3935,18079.0
2018-11-15 14:45:00,85.4,85.46,85.37,85.38,27539.0,59.4005,59.4422,59.3796,59.3866,27539.0
2018-11-15 14:50:00,85.37,85.37,85.08,85.11,44886.0,59.3796,59.3796,59.1779,59.1988,44886.0
2018-11-15 14:55:00,85.09,85.27,85.06,85.26,34671.0,59.1849,59.3101,59.164,59.3031,34671.0
2018-11-15 15:00:00,85.26,85.27,84.98,85.08,72088.0,59.3031,59.3101,59.1083,59.1779,72088.0
2018-11-15 15:05:00,85.05,85.26,85.05,85.26,51557.0,59.157,59.3031,59.157,59.3031,51557.0
2018-11-15 15:10:00,85.27,85.43,85.25,85.39,45063.0,59.3101,59.4213,59.2961,59.3935,45063.0
2018-11-15 15:15:00,85.42,85.48,85.34,85.36,40896.0,59.4144,59.4561,59.3587,59.3727,40896.0
2018-11-15 15:20:00,85.34,85.38,85.13,85.27,61004.0,59.3587,59.3866,59.2127,59.3101,61004.0
2018-11-15 15:25:00,85.27,85.44,85.27,85.36,53371.0,59.3101,59.4283,59.3101,59.3727,53371.0
2018-11-15 15:30:00,85.36,85.58,85.35,85.51,57874.0,59.3727,59.5257,59.3657,59.477,57874.0
2018-11-15 15:35:00,85.5,85.6,85.46,85.59,56675.0,59.47,59.5396,59.4422,59.5326,56675.0
2018-11-15 15:40:00,85.58,85.64,85.54,85.62,85557.0,59.5257,59.5674,59.4979,59.5535,85557.0
2018-11-15 15:45:00,85.62,85.68,85.43,85.47,103348.0,59.5535,59.5952,59.4213,59.4492,103348.0
2018-11-15 15:50:00,85.46,85.73,85.45,85.68,139628.0,59.4422,59.63,59.4353,59.5952,139628.0
2018-11-15 15:55:00,85.68,85.84,85.6,85.83,415725.0,59.5952,59.7065,59.5396,59.6996,415725.0
2018-11-16 09:30:00,85.7,86.4,85.56,85.7,349601.0,59.6091,60.096,59.5118,59.6091,349601.0
2018-11-16 09:35:00,85.81,86.04,85.7,85.9,14632.0,59.6857,59.8456,59.6091,59.7483,14632.0
2018-11-16 09:40:00,85.89,85.92,85.69,85.75,44705.0,59.7413,59.7622,59.6022,59.6439,44705.0
2018-11-16 09:45:00,85.76,85.93,85.72,85.83,23031.0,59.6509,59.7691,59.6231,59.6996,23031.0
2018-11-16 09:50:00,85.88,85.95,85.65,85.74,16158.0,59.7343,59.783,59.5744,59.637,16158.0
2018-11-16 09:55:00,85.79,85.79,85.62,85.74,15932.0,59.6717,59.6717,59.5535,59.637,15932.0
2018-11-16 10:00:00,85.74,85.79,85.67,85.79,28675.0,59.637,59.6717,59.5883,59.6717,28675.0
2018-11-16 10:05:00,85.77,85.86,85.74,85.83,24509.0,59.6578,59.7204,59.637,59.6996,24509.0
2018-11-16 10:10:00,85.81,85.84,85.62,85.67,25992.0,59.6857,59.7065,59.5535,59.5883,25992.0
2018-11-16 10:15:00,85.68,85.77,85.66,85.66,25738.0,59.5952,59.6578,59.5813,59.5813,25738.0
2018-11-16 10:20:00,85.66,85.7,85.59,85.6,15594.0,59.5813,59.6091,59.5326,59.5396,15594.0
2018-11-16 10:25:00,85.63,85.68,85.53,85.66,20804.0,59.5605,59.5952,59.4909,59.5813,20804.0
2018-11-16 10:30:00,85.65,85.83,85.64,85.79,15366.0,59.5744,59.6996,59.5674,59.6717,15366.0
2018-11-16 10:35:00,85.82,85.92,85.81,85.89,10901.0,59.6926,59.7622,59.6857,59.7413,10901.0
2018-11-16 10:40:00,85.91,85.99,85.89,85.99,10973.0,59.7552,59.8109,59.7413,59.8109,10973.0
2018-11-16 10:45:00,85.98,86.13,85.93,86.09,23285.0,59.8039,59.9082,59.7691,59.8804,23285.0
2018-11-16 10:50:00,86.08,86.12,86.06,86.08,54366.0,59.8735,59.9013,59.8595,59.8735,54366.0
2018-11-16 10:55:00,86.1,86.12,85.98,86.0,33282.0,59.8874,59.9013,59.8039,59.8178,33282.0
2018-11-16 11:00:00,86.0,86.01,85.87,85.93,50491.0,59.8178,59.8248,59.7274,59.7691,50491.0
2018-11-16 11:05:00,85.93,85.96,85.82,85.89,30962.0,59.7691,59.79,59.6926,59.7413,30962.0
2018-11-16 11:10:00,85.87,85.91,85.74,85.82,29242.0,59.7274,59.7552,59.637,59.6926,29242.0
2018-11-16 11:15:00,85.82,85.96,85.79,85.89,21018.0,59.6926,59.79,59.6717,59.7413,21018.0
2018-11-16 11:20:00,85.88,85.91,85.8,85.82,28950.0,59.7343,59.7552,59.6787,59.6926,28950.0
2018-11-16 11:25:00,85.82,85.84,85.75,85.8,22912.0,59.6926,59.7065,59.6439,59.6787,22912.0
2018-11-16 11:30:00,85.81,85.83,85.74,85.78,42353.0,59.6857,59.6996,59.637,59.6648,42353.0
2018-11-16 11:35:00,85.78,85.82,85.75,85.78,21138.0,59.6648,59.6926,59.6439,59.6648,21138.0
2018-11-16 11:40:00,85.77,85.86,85.74,85.77,21366.0,59.6578,59.7204,59.637,59.6578,21366.0
2018-11-16 11:45:00,85.78,85.88,85.78,85.87,19064.0,59.6648,59.7343,59.6648,59.7274,19064.0
2018-11-16 11:50:00,85.88,85.93,85.82,85.83,51991.0,59.7343,59.7691,59.6926,59.6996,51991.0
2018-11-16 11:55:00,85.82,85.89,85.82,85.83,19424.0,59.6926,59.7413,59.6926,59.6996,19424.0
2018-11-16 12:00:00,85.82,85.95,85.8,85.9,44422.0,59.6926,59.783,59.6787,59.7483,44422.0
2018-11-16 12:05:00,85.89,85.99,85.89,85.97,37218.0,59.7413,59.8109,59.7413,59.7969,37218.0
2018-11-16 12:10:00,85.97,86.03,85.93,86.01,123583.0,59.7969,59.8387,59.7691,59.8248,123583.0
2018-11-16 12:15:00,86.0,86.03,85.94,85.98,43709.0,59.8178,59.8387,59.7761,59.8039,43709.0
2018-11-16 12:20:00,85.97,86.04,85.96,86.02,48646.0,59.7969,59.8456,59.79,59.8317,48646.0
2018-11-16 12:25:00,86.0,86.01,85.94,85.99,22592.0,59.8178,59.8248,59.7761,59.8109,22592.0
2018-11-16 12:30:00,86.0,86.12,85.97,86.09,51523.0,59.8178,59.9013,59.7969,59.8804,51523.0
2018-11-16 12:35:00,86.09,86.3,86.07,86.23,224506.0,59.8804,60.0265,59.8665,59.9778,224506.0
2018-11-16 12:40:00,86.23,86.24,86.06,86.11,24252.0,59.9778,59.9847,59.8595,59.8943,24252.0
2018-11-16 12:45:00,86.1,86.36,86.1,86.33,50371.0,59.8874,60.0682,59.8874,60.0473,50371.0
2018-11-16 12:50:00,86.33,86.44,86.29,86.43,37956.0,60.0473,60.1239,60.0195,60.1169,37956.0
2018-11-16 12:55:00,86.44,86.45,86.33,86.42,26140.0,60.1239,60.1308,60.0473,60.1099,26140.0
2018-11-16 13:00:00,86.41,86.42,86.24,86.26,23703.0,60.103,60.1099,59.9847,59.9987,23703.0
2018-11-16 13:05:00,86.24,86.25,86.12,86.14,33633.0,59.9847,59.9917,59.9013,59.9152,33633.0
2018-11-16 13:10:00,86.17,86.25,86.14,86.23,9233.0,59.9361,59.9917,59.9152,59.9778,9233.0
2018-11-16 13:15:00,86.22,86.24,86.14,86.17,11919.0,59.9708,59.9847,59.9152,59.9361,11919.0
2018-11-16 13:20:00,86.18,86.18,86.05,86.08,12282.0,59.943,59.943,59.8526,59.8735,12282.0
2018-11-16 13:25:00,86.08,86.09,86.0,86.03,12757.0,59.8735,59.8804,59.8178,59.8387,12757.0
2018-11-16 13:30:00,86.02,86.06,85.95,85.95,14375.0,59.8317,59.8595,59.783,59.783,14375.0
2018-11-16 13:35:00,85.95,86.0,85.91,85.99,13911.0,59.783,59.8178,59.7552,59.8109,13911.0
2018-11-16 13:40:00,85.99,86.03,85.83,85.87,20025.0,59.8109,59.8387,59.6996,59.7274,20025.0
2018-11-16 13:45:00,85.87,85.88,85.82,85.84,13208.0,59.7274,59.7343,59.6926,59.7065,13208.0
2018-11-16 13:50:00,85.82,85.87,85.79,85.86,23839.0,59.6926,59.7274,59.6717,59.7204,23839.0
2018-11-16 13:55:00,85.86,85.96,85.86,85.93,16992.0,59.7204,59.79,59.7204,59.7691,16992.0
2018-11-16 14:00:00,85.95,85.99,85.86,85.89,14376.0,59.783,59.8109,59.7204,59.7413,14376.0
2018-11-16 14:05:00,85.89,85.96,85.87,85.96,18122.0,59.7413,59.79,59.7274,59.79,18122.0
2018-11-16 14:10:00,85.96,86.03,85.95,85.98,14831.0,59.79,59.8387,59.783,59.8039,14831.0
2018-11-16 14:15:00,85.98,86.08,85.96,86.07,16873.0,59.8039,59.8735,59.79,59.8665,16873.0
2018-11-16 14:20:00,86.07,86.09,85.96,85.96,14566.0,59.8665,59.8804,59.79,59.79,14566.0
2018-11-16 14:25:00,85.95,86.06,85.9,86.0,24185.0,59.783,59.8595,59.7483,59.8178,24185.0
2018-11-16 14:30:00,86.01,86.08,86.0,86.05,14961.0,59.8248,59.8735,59.8178,59.8526,14961.0
2018-11-16 14:35:00,86.05,86.08,86.02,86.06,13855.0,59.8526,59.8735,59.8317,59.8595,13855.0
2018-11-16 14:40:00,86.05,86.12,86.05,86.1,13436.0,59.8526,59.9013,59.8526,59.8874,13436.0
2018-11-16 14:45:00,86.07,86.14,86.05,86.12,24224.0,59.8665,59.9152,59.8526,59.9013,24224.0
2018-11-16 14:50:00,86.12,86.12,86.05,86.1,30220.0,59.9013,59.9013,59.8526,59.8874,30220.0
2018-11-16 14:55:00,86.1,86.15,86.05,86.14,21779.0,59.8874,59.9221,59.8526,59.9152,21779.0
2018-11-16 15:00:00,86.14,86.23,86.13,86.15,22017.0,59.9152,59.9778,59.9082,59.9221,22017.0
2018-11-16 15:05:00,86.15,86.21,86.09,86.18,29703.0,59.9221,59.9639,59.8804,59.943,29703.0
2018-11-16 15:10:00,86.19,86.25,86.16,86.18,17159.0,59.95,59.9917,59.9291,59.943,17159.0
2018-11-16 15:15:00,86.18,86.28,86.18,86.28,22391.0,59.943,60.0126,59.943,60.0126,22391.0
2018-11-16 15:20:00,86.27,86.33,86.25,86.27,23371.0,60.0056,60.0473,59.9917,60.0056,23371.0
2018-11-16 15:25:00,86.26,86.28,86.18,86.2,20339.0,59.9987,60.0126,59.943,59.9569,20339.0
2018-11-16 15:30:00,86.19,86.2,86.12,86.13,32259.0,59.95,59.9569,59.9013,59.9082,32259.0
2018-11-16 15:35:00,86.13,86.18,86.12,86.16,27086.0,59.9082,59.943,59.9013,59.9291,27086.0
2018-11-16 15:40:00,86.17,86.23,86.14,86.14,40825.0,59.9361,59.9778,59.9152,59.9152,40825.0
2018-11-16 15:45:00,86.14,86.19,86.05,86.08,73627.0,59.9152,59.95,59.8526,59.8735,73627.0
2018-11-16 15:50:00,86.08,86.13,86.07,86.12,71597.0,59.8735,59.9082,59.8665,59.9013,71597.0
2018-11-16 15:55:00,86.11,86.34,85.99,86.32,370929.0,59.8943,60.0543,59.8109,60.0404,370929.0
2018-11-19 09:30:00,86.92,87.01,86.33,86.59,114537.0,60.4577,60.5203,60.0473,60.2282,114537.0
2018-11-19 09:35:00,86.58,87.03,86.54,86.83,69747.0,60.2212,60.5342,60.1934,60.3951,69747.0
2018-11-19 09:40:00,86.84,87.1,86.78,87.0,67254.0,60.4021,60.5829,60.3603,60.5134,67254.0
2018-11-19 09:45:00,86.98,87.27,86.97,87.27,59540.0,60.4995,60.7012,60.4925,60.7012,59540.0
2018-11-19 09:50:00,87.27,87.31,87.15,87.22,74755.0,60.7012,60.729,60.6177,60.6664,74755.0
2018-11-19 09:55:00,87.22,87.56,87.21,87.56,66758.0,60.6664,60.9029,60.6594,60.9029,66758.0
2018-11-19 10:00:00,87.51,87.57,87.15,87.22,66074.0,60.8681,60.9098,60.6177,60.6664,66074.0
2018-11-19 10:05:00,87.24,87.39,87.16,87.25,64914.0,60.6803,60.7846,60.6247,60.6873,64914.0
2018-11-19 10:10:00,87.24,87.33,87.02,87.1,63135.0,60.6803,60.7429,60.5273,60.5829,63135.0
2018-11-19 10:15:00,87.09,87.21,86.87,87.2,92725.0,60.576,60.6594,60.4229,60.6525,92725.0
2018-11-19 10:20:00,87.19,87.22,86.63,86.75,54431.0,60.6455,60.6664,60.256,60.3395,54431.0
2018-11-19 10:25:00,86.78,86.95,86.75,86.95,62291.0,60.3603,60.4786,60.3395,60.4786,62291.0
2018-11-19 10:30:00,86.93,86.99,86.87,86.96,34979.0,60.4647,60.5064,60.4229,60.4855,34979.0
2018-11-19 10:35:00,86.94,86.99,86.85,86.98,39695.0,60.4716,60.5064,60.409,60.4995,39695.0
2018-11-19 10:40:00,86.98,87.11,86.98,87.07,44494.0,60.4995,60.5899,60.4995,60.5621,44494.0
2018-11-19 10:45:00,87.07,87.09,86.8,86.8,43309.0,60.5621,60.576,60.3743,60.3743,43309.0
2018-11-19 10:50:00,86.8,86.86,86.73,86.77,53780.0,60.3743,60.416,60.3256,60.3534,53780.0
2018-11-19 10:55:00,86.78,86.78,86.6,86.66,39479.0,60.3603,60.3603,60.2351,60.2769,39479.0
2018-11-19 11:00:00,86.67,86.69,86.56,86.66,43614.0,60.2838,60.2977,60.2073,60.2769,43614.0
2018-11-19 11:05:00,86.66,86.83,86.63,86.82,39244.0,60.2769,60.3951,60.256,60.3882,39244.0
2018-11-19 11:10:00,86.82,86.84,86.73,86.79,62069.0,60.3882,60.4021,60.3256,60.3673,62069.0
2018-11-19 11:15:00,86.79,86.88,86.78,86.86,64501.0,60.3673,60.4299,60.3603,60.416,64501.0
2018-11-19 11:20:00,86.85,86.87,86.74,86.81,46552.0,60.409,60.4229,60.3325,60.3812,46552.0
2018-11-19 11:25:00,86.82,86.89,86.77,86.88,70905.0,60.3882,60.4369,60.3534,60.4299,70905.0
2018-11-19 11:30:00,86.88,87.09,86.87,87.01,115777.0,60.4299,60.576,60.4229,60.5203,115777.0
2018-11-19 11:35:00,87.0,87.01,86.84,86.89,41246.0,60.5134,60.5203,60.4021,60.4369,41246.0
2018-11-19 11:40:00,86.88,86.9,86.63,86.7,51164.0,60.4299,60.4438,60.256,60.3047,51164.0
2018-11-19 11:45:00,86.7,86.82,86.69,86.78,36339.0,60.3047,60.3882,60.2977,60.3603,36339.0
2018-11-19 11:50:00,86.78,86.79,86.5,86.56,37038.0,60.3603,60.3673,60.1656,60.2073,37038.0
2018-11-19 11:55:00,86.55,86.65,86.49,86.65,56925.0,60.2004,60.2699,60.1586,60.2699,56925.0
2018-11-19 12:00:00,86.64,86.66,86.54,86.6,67447.0,60.263,60.2769,60.1934,60.2351,67447.0
2018-11-19 12:05:00,86.63,86.66,86.45,86.48,50945.0,60.256,60.2769,60.1308,60.1517,50945.0
2018-11-19 12:10:00,86.46,86.7,86.46,86.67,69913.0,60.1378,60.3047,60.1378,60.2838,69913.0
2018-11-19 12:15:00,86.68,86.68,86.43,86.46,49623.0,60.2908,60.2908,60.1169,60.1378,49623.0
2018-11-19 12:20:00,86.45,86.46,86.31,86.34,34162.0,60.1308,60.1378,60.0334,60.0543,34162.0
2018-11-19 12:25:00,86.33,86.49,86.3,86.47,82937.0,60.0473,60.1586,60.0265,60.1447,82937.0
2018-11-19 12:30:00,86.47,86.56,86.44,86.55,14918.0,60.1447,60.2073,60.1239,60.2004,14918.0
2018-11-19 12:35:00,86.53,86.69,86.52,86.68,16978.0,60.1865,60.2977,60.1795,60.2908,16978.0
2018-11-19 12:40:00,86.69,86.88,86.67,86.86,43854.0,60.2977,60.4299,60.2838,60.416,43854.0
2018-11-19 12:45:00,86.86,86.95,86.83,86.88,24253.0,60.416,60.4786,60.3951,60.4299,24253.0
2018-11-19 12:50:00,86.89,87.12,86.88,87.06,26055.0,60.4369,60.5968,60.4299,60.5551,26055.0
2018-11-19 12:55:00,87.04,87.18,86.98,87.14,19050.0,60.5412,60.6386,60.4995,60.6107,19050.0
2018-11-19 13:00:00,87.14,87.15,87.03,87.09,21543.0,60.6107,60.6177,60.5342,60.576,21543.0
2018-11-19 13:05:00,87.08,87.13,86.97,86.97,16687.0,60.569,60.6038,60.4925,60.4925,16687.0
2018-11-19 13:10:00,86.95,87.11,86.95,87.08,18158.0,60.4786,60.5899,60.4786,60.569,18158.0
2018-11-19 13:15:00,87.08,87.08,86.89,86.97,23998.0,60.569,60.569,60.4369,60.4925,23998.0
2018-11-19 13:20:00,86.95,87.02,86.88,86.93,34713.0,60.4786,60.5273,60.4299,60.4647,34713.0
2018-11-19 13:25:00,86.92,86.98,86.91,86.97,22505.0,60.4577,60.4995,60.4508,60.4925,22505.0
2018-11-19 13:30:00,86.95,87.0,86.88,86.95,29425.0,60.4786,60.5134,60.4299,60.4786,29425.0
2018-11-19 13:35:00,86.94,87.14,86.94,87.09,28091.0,60.4716,60.6107,60.4716,60.576,28091.0
2018-11-19 13:40:00,87.09,87.22,87.08,87.21,22657.0,60.576,60.6664,60.569,60.6594,22657.0
2018-11-19 13:45:00,87.22,87.24,87.08,87.11,22405.0,60.6664,60.6803,60.569,60.5899,22405.0
2018-11-19 13:50:00,87.12,87.23,87.12,87.23,30492.0,60.5968,60.6733,60.5968,60.6733,30492.0
2018-11-19 13:55:00,87.23,87.3,87.21,87.21,20976.0,60.6733,60.722,60.6594,60.6594,20976.0
2018-11-19 14:00:00,87.22,87.22,87.04,87.1,27207.0,60.6664,60.6664,60.5412,60.5829,27207.0
2018-11-19 14:05:00,87.11,87.12,86.96,86.99,49330.0,60.5899,60.5968,60.4855,60.5064,49330.0
2018-11-19 14:10:00,87.01,87.11,86.93,87.11,36975.0,60.5203,60.5899,60.4647,60.5899,36975.0
2018-11-19 14:15:00,87.11,87.13,86.95,87.04,44385.0,60.5899,60.6038,60.4786,60.5412,44385.0
2018-11-19 14:20:00,87.04,87.08,86.95,87.07,51459.0,60.5412,60.569,60.4786,60.5621,51459.0
2018-11-19 14:25:00,87.08,87.1,86.98,87.0,50184.0,60.569,60.5829,60.4995,60.5134,50184.0
2018-11-19 14:30:00,87.0,87.03,86.9,86.97,37012.0,60.5134,60.5342,60.4438,60.4925,37012.0
2018-11-19 14:35:00,86.96,87.13,86.91,87.13,47418.0,60.4855,60.6038,60.4508,60.6038,47418.0
2018-11-19 14:40:00,87.12,87.23,87.11,87.15,24239.0,60.5968,60.6733,60.5899,60.6177,24239.0
2018-11-19 14:45:00,87.16,87.28,87.07,87.27,25942.0,60.6247,60.7081,60.5621,60.7012,25942.0
2018-11-19 14:50:00,87.28,87.5,87.28,87.5,26593.0,60.7081,60.8611,60.7081,60.8611,26593.0
2018-11-19 14:55:00,87.51,87.52,87.42,87.48,25549.0,60.8681,60.8751,60.8055,60.8472,25549.0
2018-11-19 15:00:00,87.47,87.47,87.31,87.39,39016.0,60.8403,60.8403,60.729,60.7846,39016.0
2018-11-19 15:05:00,87.37,87.44,87.3,87.31,26597.0,60.7707,60.8194,60.722,60.729,26597.0
2018-11-19 15:10:00,87.31,87.51,87.3,87.45,51779.0,60.729,60.8681,60.722,60.8264,51779.0
2018-11-19 15:15:00,87.45,87.46,87.28,87.36,42942.0,60.8264,60.8333,60.7081,60.7638,42942.0
2018-11-19 15:20:00,87.35,87.45,87.35,87.45,25921.0,60.7568,60.8264,60.7568,60.8264,25921.0
2018-11-19 15:25:00,87.44,87.48,87.36,87.44,45537.0,60.8194,60.8472,60.7638,60.8194,45537.0
2018-11-19 15:30:00,87.45,87.5,87.43,87.45,56370.0,60.8264,60.8611,60.8125,60.8264,56370.0
2018-11-19 15:35:00,87.43,87.5,87.32,87.41,63965.0,60.8125,60.8611,60.7359,60.7985,63965.0
2018-11-19 15:40:00,87.39,87.39,87.24,87.32,78461.0,60.7846,60.7846,60.6803,60.7359,78461.0
2018-11-19 15:45:00,87.32,87.41,87.25,87.41,85756.0,60.7359,60.7985,60.6873,60.7985,85756.0
2018-11-19 15:50:00,87.41,87.49,87.38,87.41,125988.0,60.7985,60.8542,60.7777,60.7985,125988.0
2018-11-19 15:55:00,87.41,87.67,87.41,87.64,324385.0,60.7985,60.9794,60.7985,60.9585,324385.0
2018-11-20 09:30:00,88.32,88.97,88.06,88.84,178034.0,61.4315,61.8836,61.2507,61.7932,178034.0
2018-11-20 09:35:00,88.84,88.96,88.14,88.14,90944.0,61.7932,61.8767,61.3063,61.3063,90944.0
2018-11-20 09:40:00,88.14,88.3,87.6,87.98,59978.0,61.3063,61.4176,60.9307,61.195,59978.0
2018-11-20 09:45:00,87.92,88.0,87.57,87.8,77292.0,61.1533,61.2089,60.9098,61.0698,77292.0
2018-11-20 09:50:00,87.75,88.01,87.75,87.93,70971.0,61.035,61.2159,61.035,61.1602,70971.0
2018-11-20 09:55:00,87.92,88.12,87.8,88.04,58716.0,61.1533,61.2924,61.0698,61.2367,58716.0
2018-11-20 10:00:00,88.04,88.11,87.82,87.84,66346.0,61.2367,61.2854,61.0837,61.0976,66346.0
2018-11-20 10:05:00,87.82,88.33,87.71,88.33,61870.0,61.0837,61.4385,61.0072,61.4385,61870.0
2018-11-20 10:10:00,88.35,88.58,88.29,88.45,72438.0,61.4524,61.6124,61.4106,61.5219,72438.0
2018-11-20 10:15:00,88.42,88.56,88.27,88.41,66653.0,61.5011,61.5984,61.3967,61.4941,66653.0
2018-11-20 10:20:00,88.4,88.5,88.2,88.22,39558.0,61.4872,61.5567,61.348,61.3619,39558.0
2018-11-20 10:25:00,88.22,88.23,87.89,87.98,31777.0,61.3619,61.3689,61.1324,61.195,31777.0
2018-11-20 10:30:00,88.0,88.05,87.62,87.62,29386.0,61.2089,61.2437,60.9446,60.9446,29386.0
2018-11-20 10:35:00,87.61,87.67,87.5,87.64,44130.0,60.9377,60.9794,60.8611,60.9585,44130.0
2018-11-20 10:40:00,87.61,87.76,87.61,87.66,49109.0,60.9377,61.042,60.9377,60.9724,49109.0
2018-11-20 10:45:00,87.64,87.8,87.54,87.71,31152.0,60.9585,61.0698,60.889,61.0072,31152.0
2018-11-20 10:50:00,87.71,87.87,87.61,87.7,25459.0,61.0072,61.1185,60.9377,61.0003,25459.0
2018-11-20 10:55:00,87.69,87.76,87.61,87.61,25242.0,60.9933,61.042,60.9377,60.9377,25242.0
2018-11-20 11:00:00,87.6,87.77,87.51,87.71,32964.0,60.9307,61.0489,60.8681,61.0072,32964.0
2018-11-20 11:05:00,87.71,87.72,87.59,87.66,30582.0,61.0072,61.0142,60.9237,60.9724,30582.0
2018-11-20 11:10:00,87.63,87.91,87.49,87.9,33943.0,60.9516,61.1463,60.8542,61.1394,33943.0
2018-11-20 11:15:00,87.88,87.92,87.76,87.82,28511.0,61.1255,61.1533,61.042,61.0837,28511.0
2018-11-20 11:20:00,87.82,87.92,87.71,87.81,26108.0,61.0837,61.1533,61.0072,61.0768,26108.0
2018-11-20 11:25:00,87.78,87.83,87.65,87.69,28203.0,61.0559,61.0907,60.9655,60.9933,28203.0
2018-11-20 11:30:00,87.7,87.73,87.51,87.61,24087.0,61.0003,61.0211,60.8681,60.9377,24087.0
2018-11-20 11:35:00,87.58,87.63,87.41,87.62,20485.0,60.9168,60.9516,60.7985,60.9446,20485.0
2018-11-20 11:40:00,87.62,87.83,87.61,87.79,23394.0,60.9446,61.0907,60.9377,61.0629,23394.0
2018-11-20 11:45:00,87.79,87.97,87.74,87.97,20077.0,61.0629,61.1881,61.0281,61.1881,20077.0
2018-11-20 11:50:00,87.97,87.97,87.76,87.76,46823.0,61.1881,61.1881,61.042,61.042,46823.0
2018-11-20 11:55:00,87.78,87.88,87.72,87.8,27442.0,61.0559,61.1255,61.0142,61.0698,27442.0
2018-11-20 12:00:00,87.8,87.86,87.7,87.79,38536.0,61.0698,61.1115,61.0003,61.0629,38536.0
2018-11-20 12:05:00,87.77,87.86,87.73,87.81,37344.0,61.0489,61.1115,61.0211,61.0768,37344.0
2018-11-20 12:10:00,87.8,87.8,87.67,87.72,16192.0,61.0698,61.0698,60.9794,61.0142,16192.0
2018-11-20 12:15:00,87.69,87.78,87.68,87.71,26455.0,60.9933,61.0559,60.9863,61.0072,26455.0
2018-11-20 12:20:00,87.74,87.75,87.52,87.64,24235.0,61.0281,61.035,60.8751,60.9585,24235.0
2018-11-20 12:25:00,87.65,87.83,87.64,87.76,27536.0,60.9655,61.0907,60.9585,61.042,27536.0
2018-11-20 12:30:00,87.76,87.81,87.74,87.76,15432.0,61.042,61.0768,61.0281,61.042,15432.0
2018-11-20 12:35:00,87.75,87.83,87.68,87.73,16709.0,61.035,61.0907,60.9863,61.0211,16709.0
2018-11-20 12:40:00,87.73,87.79,87.71,87.75,18074.0,61.0211,61.0629,61.0072,61.035,18074.0
2018-11-20 12:45:00,87.77,87.77,87.65,87.76,32379.0,61.0489,61.0489,60.9655,61.042,32379.0
2018-11-20 12:50:00,87.75,87.77,87.72,87.76,20869.0,61.035,61.0489,61.0142,61.042,20869.0
2018-11-20 12:55:00,87.74,87.76,87.63,87.65,25196.0,61.0281,61.042,60.9516,60.9655,25196.0
2018-11-20 13:00:00,87.67,87.67,87.3,87.32,46530.0,60.9794,60.9794,60.722,60.7359,46530.0
2018-11-20 13:05:00,87.32,87.55,87.31,87.53,24270.0,60.7359,60.8959,60.729,60.882,24270.0
2018-11-20 13:10:00,87.54,87.6,87.5,87.53,17785.0,60.889,60.9307,60.8611,60.882,17785.0
2018-11-20 13:15:00,87.53,87.65,87.52,87.56,16585.0,60.882,60.9655,60.8751,60.9029,16585.0
2018-11-20 13:20:00,87.57,87.58,87.49,87.54,21087.0,60.9098,60.9168,60.8542,60.889,21087.0
2018-11-20 13:25:00,87.53,87.54,87.42,87.52,14630.0,60.882,60.889,60.8055,60.8751,14630.0
2018-11-20 13:30:00,87.53,87.59,87.51,87.55,21528.0,60.882,60.9237,60.8681,60.8959,21528.0
2018-11-20 13:35:00,87.54,87.65,87.52,87.64,19223.0,60.889,60.9655,60.8751,60.9585,19223.0
2018-11-20 13:40:00,87.62,87.71,87.57,87.71,21494.0,60.9446,61.0072,60.9098,61.0072,21494.0
2018-11-20 13:45:00,87.7,87.8,87.67,87.77,17142.0,61.0003,61.0698,60.9794,61.0489,17142.0
2018-11-20 13:50:00,87.76,87.8,87.71,87.71,16723.0,61.042,61.0698,61.0072,61.0072,16723.0
2018-11-20 13:55:00,87.71,87.71,87.61,87.61,20350.0,61.0072,61.0072,60.9377,60.9377,20350.0
2018-11-20 14:00:00,87.61,87.67,87.6,87.63,19998.0,60.9377,60.9794,60.9307,60.9516,19998.0
2018-11-20 14:05:00,87.64,87.69,87.56,87.59,26881.0,60.9585,60.9933,60.9029,60.9237,26881.0
2018-11-20 14:10:00,87.6,87.74,87.58,87.74,27373.0,60.9307,61.0281,60.9168,61.0281,27373.0
2018-11-20 14:15:00,87.73,87.81,87.7,87.71,24430.0,61.0211,61.0768,61.0003,61.0072,24430.0
2018-11-20 14:20:00,87.7,87.7,87.45,87.53,62917.0,61.0003,61.0003,60.8264,60.882,62917.0
2018-11-20 14:25:00,87.53,87.56,87.41,87.41,21615.0,60.882,60.9029,60.7985,60.7985,21615.0
2018-11-20 14:30:00,87.41,87.5,87.39,87.46,36482.0,60.7985,60.8611,60.7846,60.8333,36482.0
2018-11-20 14:35:00,87.45,87.51,87.37,87.42,48623.0,60.8264,60.8681,60.7707,60.8055,48623.0
2018-11-20 14:40:00,87.41,87.45,87.26,87.28,40794.0,60.7985,60.8264,60.6942,60.7081,40794.0
2018-11-20 14:45:00,87.3,87.34,87.2,87.24,18403.0,60.722,60.7499,60.6525,60.6803,18403.0
2018-11-20 14:50:00,87.23,87.35,87.21,87.21,26503.0,60.6733,60.7568,60.6594,60.6594,26503.0
2018-11-20 14:55:00,87.21,87.22,87.06,87.11,31345.0,60.6594,60.6664,60.5551,60.5899,31345.0
2018-11-20 15:00:00,87.11,87.23,86.94,86.97,32399.0,60.5899,60.6733,60.4716,60.4925,32399.0
2018-11-20 15:05:00,86.96,87.0,86.88,86.98,29106.0,60.4855,60.5134,60.4299,60.4995,29106.0
2018-11-20 15:10:00,86.98,87.02,86.92,86.96,35164.0,60.4995,60.5273,60.4577,60.4855,35164.0
2018-11-20 15:15:00,86.96,87.02,86.9,86.95,53858.0,60.4855,60.5273,60.4438,60.4786,53858.0
2018-11-20 15:20:00,86.96,87.01,86.91,86.99,55233.0,60.4855,60.5203,60.4508,60.5064,55233.0
2018-11-20 15:25:00,86.98,87.04,86.9,86.96,97617.0,60.4995,60.5412,60.4438,60.4855,97617.0
2018-11-20 15:30:00,86.95,87.01,86.88,86.96,79077.0,60.4786,60.5203,60.4299,60.4855,79077.0
2018-11-20 15:35:00,86.94,87.04,86.93,87.0,68571.0,60.4716,60.5412,60.4647,60.5134,68571.0
2018-11-20 15:40:00,87.0,87.0,86.76,86.83,61171.0,60.5134,60.5134,60.3464,60.3951,61171.0
2018-11-20 15:45:00,86.8,86.84,86.72,86.81,60045.0,60.3743,60.4021,60.3186,60.3812,60045.0
2018-11-20 15:50:00,86.81,86.83,86.58,86.64,79022.0,60.3812,60.3951,60.2212,60.263,79022.0
2018-11-20 15:55:00,86.63,86.74,86.54,86.54,322451.0,60.256,60.3325,60.1934,60.1934,322451.0
2018-11-21 09:30:00,86.42,86.42,85.56,85.82,144076.0,60.1099,60.1099,59.5118,59.6926,144076.0
2018-11-21 09:35:00,85.82,86.24,85.66,86.1,30486.0,59.6926,59.9847,59.5813,59.8874,30486.0
2018-11-21 09:40:00,86.12,86.2,85.84,85.9,37345.0,59.9013,59.9569,59.7065,59.7483,37345.0
2018-11-21 09:45:00,85.95,86.1,85.88,86.05,45235.0,59.783,59.8874,59.7343,59.8526,45235.0
2018-11-21 09:50:00,86.06,86.15,85.91,85.98,42128.0,59.8595,59.9221,59.7552,59.8039,42128.0
2018-11-21 09:55:00,85.99,86.16,85.94,86.16,57496.0,59.8109,59.9291,59.7761,59.9291,57496.0
2018-11-21 10:00:00,86.09,86.16,85.82,85.83,56664.0,59.8804,59.9291,59.6926,59.6996,56664.0
2018-11-21 10:05:00,85.87,85.99,85.74,85.79,35145.0,59.7274,59.8109,59.637,59.6717,35145.0
2018-11-21 10:10:00,85.81,85.81,85.31,85.41,73363.0,59.6857,59.6857,59.3379,59.4074,73363.0
2018-11-21 10:15:00,85.41,85.45,85.23,85.28,59312.0,59.4074,59.4353,59.2822,59.317,59312.0
2018-11-21 10:20:00,85.27,85.27,84.87,85.21,107703.0,59.3101,59.3101,59.0318,59.2683,107703.0
2018-11-21 10:25:00,85.23,85.39,85.19,85.29,54205.0,59.2822,59.3935,59.2544,59.324,54205.0
2018-11-21 10:30:00,85.28,85.36,85.11,85.15,72072.0,59.317,59.3727,59.1988,59.2266,72072.0
2018-11-21 10:35:00,85.15,85.2,85.08,85.13,35630.0,59.2266,59.2614,59.1779,59.2127,35630.0
2018-11-21 10:40:00,85.14,85.23,85.07,85.12,151757.0,59.2196,59.2822,59.1709,59.2057,151757.0
2018-11-21 10:45:00,85.12,85.12,84.79,84.84,57368.0,59.2057,59.2057,58.9762,59.011,57368.0
2018-11-21 10:50:00,84.84,84.99,84.77,84.96,42937.0,59.011,59.1153,58.9623,59.0944,42937.0
2018-11-21 10:55:00,84.99,85.21,84.99,85.17,55831.0,59.1153,59.2683,59.1153,59.2405,55831.0
2018-11-21 11:00:00,85.18,85.2,85.03,85.1,43095.0,59.2475,59.2614,59.1431,59.1918,43095.0
2018-11-21 11:05:00,85.1,85.14,85.01,85.01,44840.0,59.1918,59.2196,59.1292,59.1292,44840.0
2018-11-21 11:10:00,85.01,85.2,85.0,85.15,42803.0,59.1292,59.2614,59.1223,59.2266,42803.0
2018-11-21 11:15:00,85.15,85.2,85.02,85.05,38904.0,59.2266,59.2614,59.1362,59.157,38904.0
2018-11-21 11:20:00,85.05,85.05,84.93,84.98,42674.0,59.157,59.157,59.0736,59.1083,42674.0
2018-11-21 11:25:00,84.98,85.02,84.89,84.91,46317.0,59.1083,59.1362,59.0457,59.0597,46317.0
2018-11-21 11:30:00,84.93,85.14,84.91,85.14,61674.0,59.0736,59.2196,59.0597,59.2196,61674.0
2018-11-21 11:35:00,85.13,85.14,84.9,84.91,34997.0,59.2127,59.2196,59.0527,59.0597,34997.0
2018-11-21 11:40:00,84.91,84.94,84.79,84.79,42077.0,59.0597,59.0805,58.9762,58.9762,42077.0
2018-11-21 11:45:00,84.79,84.85,84.67,84.68,41504.0,58.9762,59.0179,58.8927,58.8997,41504.0
2018-11-21 11:50:00,84.68,84.69,84.54,84.62,72473.0,58.8997,58.9066,58.8023,58.8579,72473.0
2018-11-21 11:55:00,84.62,84.73,84.56,84.69,39677.0,58.8579,58.9345,58.8162,58.9066,39677.0
2018-11-21 12:00:00,84.69,84.73,84.58,84.58,31717.0,58.9066,58.9345,58.8301,58.8301,31717.0
2018-11-21 12:05:00,84.57,84.57,84.3,84.31,32862.0,58.8232,58.8232,58.6354,58.6423,32862.0
2018-11-21 12:10:00,84.33,84.42,84.28,84.29,34058.0,58.6562,58.7188,58.6215,58.6284,34058.0
2018-11-21 12:15:00,84.3,84.37,84.23,84.28,30759.0,58.6354,58.6841,58.5867,58.6215,30759.0
2018-11-21 12:20:00,84.29,84.4,84.21,84.22,42123.0,58.6284,58.7049,58.5728,58.5797,42123.0
2018-11-21 12:25:00,84.22,84.23,84.15,84.18,26423.0,58.5797,58.5867,58.531,58.5519,26423.0
2018-11-21 12:30:00,84.17,84.2,83.94,83.96,41358.0,58.5449,58.5658,58.385,58.3989,41358.0
2018-11-21 12:35:00,83.96,83.98,83.84,83.98,80351.0,58.3989,58.4128,58.3154,58.4128,80351.0
2018-11-21 12:40:00,83.99,84.09,83.97,83.99,39792.0,58.4197,58.4893,58.4058,58.4197,39792.0
2018-11-21 12:45:00,83.99,84.03,83.89,84.02,63606.0,58.4197,58.4476,58.3502,58.4406,63606.0
2018-11-21 12:50:00,84.0,84.14,83.94,84.06,41749.0,58.4267,58.5241,58.385,58.4684,41749.0
2018-11-21 12:55:00,84.06,84.1,83.95,84.04,49286.0,58.4684,58.4963,58.3919,58.4545,49286.0
2018-11-21 13:00:00,84.02,84.09,83.94,84.05,33180.0,58.4406,58.4893,58.385,58.4615,33180.0
2018-11-21 13:05:00,84.06,84.1,83.92,83.92,39341.0,58.4684,58.4963,58.3711,58.3711,39341.0
2018-11-21 13:10:00,83.92,83.95,83.86,83.92,34370.0,58.3711,58.3919,58.3293,58.3711,34370.0
2018-11-21 13:15:00,83.91,84.08,83.91,84.08,35858.0,58.3641,58.4823,58.3641,58.4823,35858.0
2018-11-21 13:20:00,84.08,84.09,84.02,84.06,26846.0,58.4823,58.4893,58.4406,58.4684,26846.0
2018-11-21 13:25:00,84.04,84.08,83.89,84.06,49961.0,58.4545,58.4823,58.3502,58.4684,49961.0
2018-11-21 13:30:00,84.06,84.14,84.04,84.14,15595.0,58.4684,58.5241,58.4545,58.5241,15595.0
2018-11-21 13:35:00,84.13,84.15,83.99,84.01,56847.0,58.5171,58.531,58.4197,58.4337,56847.0
2018-11-21 13:40:00,84.0,84.02,83.95,84.01,21671.0,58.4267,58.4406,58.3919,58.4337,21671.0
2018-11-21 13:45:00,84.01,84.02,83.87,83.89,25939.0,58.4337,58.4406,58.3363,58.3502,25939.0
2018-11-21 13:50:00,83.88,83.97,83.74,83.95,50476.0,58.3432,58.4058,58.2459,58.3919,50476.0
2018-11-21 13:55:00,83.95,84.13,83.94,84.03,30193.0,58.3919,58.5171,58.385,58.4476,30193.0
2018-11-21 14:00:00,84.02,84.03,83.71,83.71,91718.0,58.4406,58.4476,58.225,58.225,91718.0
2018-11-21 14:05:00,83.71,83.73,83.61,83.65,51404.0,58.225,58.2389,58.1554,58.1833,51404.0
2018-11-21 14:10:00,83.64,83.92,83.62,83.86,71787.0,58.1763,58.3711,58.1624,58.3293,71787.0
2018-11-21 14:15:00,83.87,83.93,83.84,83.86,16275.0,58.3363,58.378,58.3154,58.3293,16275.0
2018-11-21 14:20:00,83.85,83.95,83.84,83.95,18865.0,58.3224,58.3919,58.3154,58.3919,18865.0
2018-11-21 14:25:00,83.93,83.93,83.88,83.88,23131.0,58.378,58.378,58.3432,58.3432,23131.0
2018-11-21 14:30:00,83.89,84.02,83.87,83.99,68760.0,58.3502,58.4406,58.3363,58.4197,68760.0
2018-11-21 14:35:00,83.99,84.04,83.91,83.91,28425.0,58.4197,58.4545,58.3641,58.3641,28425.0
2018-11-21 14:40:00,83.91,83.95,83.9,83.93,31158.0,58.3641,58.3919,58.3571,58.378,31158.0
2018-11-21 14:45:00,83.93,83.94,83.76,83.84,47051.0,58.378,58.385,58.2598,58.3154,47051.0
2018-11-21 14:50:00,83.84,83.91,83.79,83.87,34479.0,58.3154,58.3641,58.2806,58.3363,34479.0
2018-11-21 14:55:00,83.87,83.94,83.81,83.86,54620.0,58.3363,58.385,58.2945,58.3293,54620.0
2018-11-21 15:00:00,83.87,84.02,83.87,84.01,25887.0,58.3363,58.4406,58.3363,58.4337,25887.0
2018-11-21 15:05:00,84.0,84.1,83.99,84.01,31674.0,58.4267,58.4963,58.4197,58.4337,31674.0
2018-11-21 15:10:00,84.01,84.02,83.84,83.84,69611.0,58.4337,58.4406,58.3154,58.3154,69611.0
2018-11-21 15:15:00,83.84,83.94,83.72,83.72,47565.0,58.3154,58.385,58.2319,58.2319,47565.0
2018-11-21 15:20:00,83.73,83.83,83.62,83.82,66456.0,58.2389,58.3085,58.1624,58.3015,66456.0
2018-11-21 15:25:00,83.84,83.89,83.81,83.85,36431.0,58.3154,58.3502,58.2945,58.3224,36431.0
2018-11-21 15:30:00,83.84,83.85,83.67,83.74,50771.0,58.3154,58.3224,58.1972,58.2459,50771.0
2018-11-21 15:35:00,83.75,83.82,83.74,83.79,55793.0,58.2528,58.3015,58.2459,58.2806,55793.0
2018-11-21 15:40:00,83.79,83.81,83.7,83.74,82515.0,58.2806,58.2945,58.218,58.2459,82515.0
2018-11-21 15:45:00,83.73,83.88,83.72,83.81,81065.0,58.2389,58.3432,58.2319,58.2945,81065.0
2018-11-21 15:50:00,83.81,83.94,83.78,83.93,106758.0,58.2945,58.385,58.2737,58.378,106758.0
2018-11-21 15:55:00,83.93,84.02,83.9,83.94,253316.0,58.378,58.4406,58.3571,58.385,253316.0
2018-11-23 09:30:00,83.05,84.46,83.05,83.93,140974.0,57.7659,58.7467,57.7659,58.378,140974.0
2018-11-23 09:35:00,83.93,84.36,83.9,84.2,104910.0,58.378,58.6771,58.3571,58.5658,104910.0
2018-11-23 09:40:00,84.22,84.4,84.17,84.37,71483.0,58.5797,58.7049,58.5449,58.6841,71483.0
2018-11-23 09:45:00,84.33,84.65,84.32,84.38,65269.0,58.6562,58.8788,58.6493,58.691,65269.0
2018-11-23 09:50:00,84.42,84.49,84.28,84.37,35307.0,58.7188,58.7675,58.6215,58.6841,35307.0
2018-11-23 09:55:00,84.34,84.58,84.13,84.58,53195.0,58.6632,58.8301,58.5171,58.8301,53195.0
2018-11-23 10:00:00,84.58,84.6,84.06,84.14,159642.0,58.8301,58.844,58.4684,58.5241,159642.0
2018-11-23 10:05:00,84.16,84.21,84.03,84.12,23801.0,58.538,58.5728,58.4476,58.5102,23801.0
2018-11-23 10:10:00,84.1,84.32,84.09,84.24,24037.0,58.4963,58.6493,58.4893,58.5936,24037.0
2018-11-23 10:15:00,84.22,84.47,84.22,84.43,26542.0,58.5797,58.7536,58.5797,58.7258,26542.0
2018-11-23 10:20:00,84.43,84.5,84.14,84.17,36227.0,58.7258,58.7745,58.5241,58.5449,36227.0
2018-11-23 10:25:00,84.15,84.15,83.9,83.92,30760.0,58.531,58.531,58.3571,58.3711,30760.0
2018-11-23 10:30:00,83.93,83.96,83.89,83.95,27123.0,58.378,58.3989,58.3502,58.3919,27123.0
2018-11-23 10:35:00,83.95,84.09,83.89,83.96,20533.0,58.3919,58.4893,58.3502,58.3989,20533.0
2018-11-23 10:40:00,83.98,84.32,83.95,84.29,53847.0,58.4128,58.6493,58.3919,58.6284,53847.0
2018-11-23 10:45:00,84.32,84.46,84.29,84.39,18327.0,58.6493,58.7467,58.6284,58.698,18327.0
2018-11-23 10:50:00,84.41,84.43,84.26,84.33,17900.0,58.7119,58.7258,58.6075,58.6562,17900.0
2018-11-23 10:55:00,84.29,84.29,84.13,84.17,24893.0,58.6284,58.6284,58.5171,58.5449,24893.0
2018-11-23 11:00:00,84.18,84.24,84.16,84.17,19861.0,58.5519,58.5936,58.538,58.5449,19861.0
2018-11-23 11:05:00,84.17,84.17,84.0,84.0,20511.0,58.5449,58.5449,58.4267,58.4267,20511.0
2018-11-23 11:10:00,83.99,84.07,83.95,84.07,12838.0,58.4197,58.4754,58.3919,58.4754,12838.0
2018-11-23 11:15:00,84.09,84.38,84.03,84.31,29207.0,58.4893,58.691,58.4476,58.6423,29207.0
2018-11-23 11:20:00,84.35,84.44,84.32,84.37,16088.0,58.6701,58.7327,58.6493,58.6841,16088.0
2018-11-23 11:25:00,84.36,84.39,84.11,84.22,23643.0,58.6771,58.698,58.5032,58.5797,23643.0
2018-11-23 11:30:00,84.22,84.23,84.12,84.15,12501.0,58.5797,58.5867,58.5102,58.531,12501.0
2018-11-23 11:35:00,84.16,84.27,84.07,84.08,32657.0,58.538,58.6145,58.4754,58.4823,32657.0
2018-11-23 11:40:00,84.06,84.08,84.03,84.04,11649.0,58.4684,58.4823,58.4476,58.4545,11649.0
2018-11-23 11:45:00,84.05,84.21,84.04,84.17,15449.0,58.4615,58.5728,58.4545,58.5449,15449.0
2018-11-23 11:50:00,84.18,84.18,83.94,83.94,21842.0,58.5519,58.5519,58.385,58.385,21842.0
2018-11-23 11:55:00,83.94,83.96,83.83,83.92,35645.0,58.385,58.3989,58.3085,58.3711,35645.0
2018-11-23 12:00:00,83.92,83.99,83.91,83.92,24053.0,58.3711,58.4197,58.3641,58.3711,24053.0
2018-11-23 12:05:00,83.91,83.99,83.89,83.94,26527.0,58.3641,58.4197,58.3502,58.385,26527.0
2018-11-23 12:10:00,83.92,84.02,83.91,83.95,16817.0,58.3711,58.4406,58.3641,58.3919,16817.0
2018-11-23 12:15:00,83.93,84.06,83.93,84.04,19446.0,58.378,58.4684,58.378,58.4545,19446.0
2018-11-23 12:20:00,84.06,84.33,84.06,84.33,41395.0,58.4684,58.6562,58.4684,58.6562,41395.0
2018-11-23 12:25:00,84.32,84.41,84.27,84.3,33254.0,58.6493,58.7119,58.6145,58.6354,33254.0
2018-11-23 12:30:00,84.25,84.3,84.14,84.23,20818.0,58.6006,58.6354,58.5241,58.5867,20818.0
2018-11-23 12:35:00,84.23,84.43,84.21,84.4,32084.0,58.5867,58.7258,58.5728,58.7049,32084.0
2018-11-23 12:40:00,84.4,84.45,84.27,84.3,27852.0,58.7049,58.7397,58.6145,58.6354,27852.0
2018-11-23 12:45:00,84.28,84.3,84.05,84.16,66628.0,58.6215,58.6354,58.4615,58.538,66628.0
2018-11-23 12:50:00,84.15,84.21,84.02,84.09,63120.0,58.531,58.5728,58.4406,58.4893,63120.0
2018-11-23 12:55:00,84.07,84.16,84.02,84.09,154682.0,58.4754,58.538,58.4406,58.4893,154682.0
2018-11-26 09:30:00,84.05,84.24,83.72,84.1,104456.0,58.4615,58.5936,58.2319,58.4963,104456.0
2018-11-26 09:35:00,84.14,84.21,83.88,83.97,35490.0,58.5241,58.5728,58.3432,58.4058,35490.0
2018-11-26 09:40:00,84.0,84.05,83.67,83.76,34933.0,58.4267,58.4615,58.1972,58.2598,34933.0
2018-11-26 09:45:00,83.75,83.85,83.35,83.39,45163.0,58.2528,58.3224,57.9746,58.0024,45163.0
2018-11-26 09:50:00,83.39,83.56,83.28,83.42,65977.0,58.0024,58.1207,57.9259,58.0233,65977.0
2018-11-26 09:55:00,83.42,83.48,83.3,83.33,37498.0,58.0233,58.065,57.9398,57.9607,37498.0
2018-11-26 10:00:00,83.33,83.55,83.25,83.47,55371.0,57.9607,58.1137,57.905,58.0581,55371.0
2018-11-26 10:05:00,83.47,83.57,83.41,83.42,43300.0,58.0581,58.1276,58.0163,58.0233,43300.0
2018-11-26 10:10:00,83.41,83.61,83.39,83.39,26178.0,58.0163,58.1554,58.0024,58.0024,26178.0
2018-11-26 10:15:00,83.4,83.6,83.37,83.5,46359.0,58.0094,58.1485,57.9885,58.0789,46359.0
2018-11-26 10:20:00,83.51,83.53,83.42,83.47,24506.0,58.0859,58.0998,58.0233,58.0581,24506.0
2018-11-26 10:25:00,83.51,83.56,83.36,83.4,28234.0,58.0859,58.1207,57.9815,58.0094,28234.0
2018-11-26 10:30:00,83.4,83.4,83.15,83.23,49886.0,58.0094,58.0094,57.8355,57.8911,49886.0
2018-11-26 10:35:00,83.24,83.25,83.04,83.07,42228.0,57.8981,57.905,57.759,57.7798,42228.0
2018-11-26 10:40:00,83.08,83.1,82.9,83.0,64732.0,57.7868,57.8007,57.6616,57.7311,64732.0
2018-11-26 10:45:00,83.0,83.29,83.0,83.22,36574.0,57.7311,57.9329,57.7311,57.8842,36574.0
2018-11-26 10:50:00,83.22,83.24,83.12,83.16,23519.0,57.8842,57.8981,57.8146,57.8424,23519.0
2018-11-26 10:55:00,83.14,83.24,83.0,83.01,21873.0,57.8285,57.8981,57.7311,57.7381,21873.0
2018-11-26 11:00:00,83.0,83.07,82.94,82.96,40865.0,57.7311,57.7798,57.6894,57.7033,40865.0
2018-11-26 11:05:00,82.93,83.04,82.93,82.97,33641.0,57.6825,57.759,57.6825,57.7103,33641.0
2018-11-26 11:10:00,82.95,82.98,82.83,82.91,28533.0,57.6964,57.7172,57.6129,57.6685,28533.0
2018-11-26 11:15:00,82.89,83.08,82.83,83.06,59770.0,57.6546,57.7868,57.6129,57.7729,59770.0
2018-11-26 11:20:00,83.06,83.22,83.06,83.16,50751.0,57.7729,57.8842,57.7729,57.8424,50751.0
2018-11-26 11:25:00,83.17,83.36,83.16,83.36,28809.0,57.8494,57.9815,57.8424,57.9815,28809.0
2018-11-26 11:30:00,83.36,83.41,83.28,83.35,25005.0,57.9815,58.0163,57.9259,57.9746,25005.0
2018-11-26 11:35:00,83.35,83.43,83.27,83.31,23504.0,57.9746,58.0302,57.9189,57.9468,23504.0
2018-11-26 11:40:00,83.31,83.33,83.25,83.27,27947.0,57.9468,57.9607,57.905,57.9189,27947.0
2018-11-26 11:45:00,83.27,83.29,83.18,83.22,41849.0,57.9189,57.9329,57.8563,57.8842,41849.0
2018-11-26 11:50:00,83.2,83.2,83.15,83.18,25696.0,57.8703,57.8703,57.8355,57.8563,25696.0
2018-11-26 11:55:00,83.19,83.34,83.18,83.34,14482.0,57.8633,57.9676,57.8563,57.9676,14482.0
2018-11-26 12:00:00,83.35,83.35,83.22,83.28,25835.0,57.9746,57.9746,57.8842,57.9259,25835.0
2018-11-26 12:05:00,83.27,83.39,83.27,83.36,22181.0,57.9189,58.0024,57.9189,57.9815,22181.0
2018-11-26 12:10:00,83.37,83.42,83.27,83.4,53594.0,57.9885,58.0233,57.9189,58.0094,53594.0
2018-11-26 12:15:00,83.4,83.44,83.38,83.38,14617.0,58.0094,58.0372,57.9955,57.9955,14617.0
2018-11-26 12:20:00,83.38,83.38,83.25,83.3,61679.0,57.9955,57.9955,57.905,57.9398,61679.0
2018-11-26 12:25:00,83.32,83.38,83.3,83.38,36622.0,57.9537,57.9955,57.9398,57.9955,36622.0
2018-11-26 12:30:00,83.38,83.5,83.38,83.47,22901.0,57.9955,58.0789,57.9955,58.0581,22901.0
2018-11-26 12:35:00,83.48,83.53,83.32,83.34,38323.0,58.065,58.0998,57.9537,57.9676,38323.0
2018-11-26 12:40:00,83.35,83.39,83.34,83.35,21957.0,57.9746,58.0024,57.9676,57.9746,21957.0
2018-11-26 12:45:00,83.36,83.37,83.27,83.27,16014.0,57.9815,57.9885,57.9189,57.9189,16014.0
2018-11-26 12:50:00,83.26,83.27,83.17,83.23,10349.0,57.912,57.9189,57.8494,57.8911,10349.0
2018-11-26 12:55:00,83.23,83.26,83.21,83.22,14145.0,57.8911,57.912,57.8772,57.8842,14145.0
2018-11-26 13:00:00,83.23,83.28,83.21,83.22,16491.0,57.8911,57.9259,57.8772,57.8842,16491.0
2018-11-26 13:05:00,83.21,83.26,83.21,83.26,16828.0,57.8772,57.912,57.8772,57.912,16828.0
2018-11-26 13:10:00,83.26,83.4,83.25,83.37,36032.0,57.912,58.0094,57.905,57.9885,36032.0
2018-11-26 13:15:00,83.37,83.37,83.31,83.31,15448.0,57.9885,57.9885,57.9468,57.9468,15448.0
2018-11-26 13:20:00,83.32,83.36,83.26,83.28,35581.0,57.9537,57.9815,57.912,57.9259,35581.0
2018-11-26 13:25:00,83.28,83.32,83.23,83.29,26298.0,57.9259,57.9537,57.8911,57.9329,26298.0
2018-11-26 13:30:00,83.29,83.43,83.28,83.42,17830.0,57.9329,58.0302,57.9259,58.0233,17830.0
2018-11-26 13:35:00,83.44,83.52,83.38,83.51,21372.0,58.0372,58.0928,57.9955,58.0859,21372.0
2018-11-26 13:40:00,83.51,83.57,83.47,83.47,28175.0,58.0859,58.1276,58.0581,58.0581,28175.0
2018-11-26 13:45:00,83.47,83.74,83.47,83.7,25395.0,58.0581,58.2459,58.0581,58.218,25395.0
2018-11-26 13:50:00,83.69,83.71,83.64,83.66,22101.0,58.2111,58.225,58.1763,58.1902,22101.0
2018-11-26 13:55:00,83.66,83.75,83.65,83.72,17969.0,58.1902,58.2528,58.1833,58.2319,17969.0
2018-11-26 14:00:00,83.71,83.76,83.59,83.59,23679.0,58.225,58.2598,58.1415,58.1415,23679.0
2018-11-26 14:05:00,83.6,83.67,83.55,83.67,25133.0,58.1485,58.1972,58.1137,58.1972,25133.0
2018-11-26 14:10:00,83.68,83.77,83.66,83.75,23313.0,58.2041,58.2667,58.1902,58.2528,23313.0
2018-11-26 14:15:00,83.75,83.8,83.67,83.74,42008.0,58.2528,58.2876,58.1972,58.2459,42008.0
2018-11-26 14:20:00,83.74,83.97,83.73,83.95,84640.0,58.2459,58.4058,58.2389,58.3919,84640.0
2018-11-26 14:25:00,83.94,84.09,83.76,83.78,183279.0,58.385,58.4893,58.2598,58.2737,183279.0
2018-11-26 14:30:00,83.77,83.92,83.76,83.85,30258.0,58.2667,58.3711,58.2598,58.3224,30258.0
2018-11-26 14:35:00,83.84,83.84,83.76,83.77,27225.0,58.3154,58.3154,58.2598,58.2667,27225.0
2018-11-26 14:40:00,83.77,83.77,83.65,83.68,21716.0,58.2667,58.2667,58.1833,58.2041,21716.0
2018-11-26 14:45:00,83.69,83.76,83.6,83.6,22164.0,58.2111,58.2598,58.1485,58.1485,22164.0
2018-11-26 14:50:00,83.59,83.6,83.5,83.51,24023.0,58.1415,58.1485,58.0789,58.0859,24023.0
2018-11-26 14:55:00,83.51,83.68,83.47,83.68,36093.0,58.0859,58.2041,58.0581,58.2041,36093.0
2018-11-26 15:00:00,83.67,83.77,83.63,83.76,28147.0,58.1972,58.2667,58.1693,58.2598,28147.0
2018-11-26 15:05:00,83.77,83.8,83.7,83.71,21541.0,58.2667,58.2876,58.218,58.225,21541.0
2018-11-26 15:10:00,83.7,83.72,83.63,83.67,23578.0,58.218,58.2319,58.1693,58.1972,23578.0
2018-11-26 15:15:00,83.67,83.72,83.61,83.61,27831.0,58.1972,58.2319,58.1554,58.1554,27831.0
2018-11-26 15:20:00,83.61,83.74,83.61,83.68,21235.0,58.1554,58.2459,58.1554,58.2041,21235.0
2018-11-26 15:25:00,83.68,83.77,83.67,83.75,28026.0,58.2041,58.2667,58.1972,58.2528,28026.0
2018-11-26 15:30:00,83.76,83.82,83.72,83.78,35601.0,58.2598,58.3015,58.2319,58.2737,35601.0
2018-11-26 15:35:00,83.77,83.81,83.7,83.74,43591.0,58.2667,58.2945,58.218,58.2459,43591.0
2018-11-26 15:40:00,83.73,83.76,83.71,83.76,45641.0,58.2389,58.2598,58.225,58.2598,45641.0
2018-11-26 15:45:00,83.76,83.8,83.75,83.76,60243.0,58.2598,58.2876,58.2528,58.2598,60243.0
2018-11-26 15:50:00,83.75,83.79,83.72,83.74,61259.0,58.2528,58.2806,58.2319,58.2459,61259.0
2018-11-26 15:55:00,83.74,83.85,83.74,83.84,149212.0,58.2459,58.3224,58.2459,58.3154,149212.0
2018-11-27 09:30:00,84.2,84.57,84.04,84.28,86171.0,58.5658,58.8232,58.4545,58.6215,86171.0
2018-11-27 09:35:00,84.23,84.72,84.2,84.71,56985.0,58.5867,58.9275,58.5658,58.9205,56985.0
2018-11-27 09:40:00,84.76,84.88,84.66,84.76,32570.0,58.9553,59.0388,58.8858,58.9553,32570.0
2018-11-27 09:45:00,84.73,84.85,84.4,84.46,38683.0,58.9345,59.0179,58.7049,58.7467,38683.0
2018-11-27 09:50:00,84.43,84.44,84.21,84.29,40708.0,58.7258,58.7327,58.5728,58.6284,40708.0
2018-11-27 09:55:00,84.29,84.33,84.01,84.11,45245.0,58.6284,58.6562,58.4337,58.5032,45245.0
2018-11-27 10:00:00,84.17,84.23,84.02,84.05,25687.0,58.5449,58.5867,58.4406,58.4615,25687.0
2018-11-27 10:05:00,84.03,84.13,84.01,84.07,89402.0,58.4476,58.5171,58.4337,58.4754,89402.0
2018-11-27 10:10:00,84.07,84.46,84.07,84.46,34542.0,58.4754,58.7467,58.4754,58.7467,34542.0
2018-11-27 10:15:00,84.45,84.82,84.44,84.69,61911.0,58.7397,58.9971,58.7327,58.9066,61911.0
2018-11-27 10:20:00,84.7,84.72,84.43,84.47,35023.0,58.9136,58.9275,58.7258,58.7536,35023.0
2018-11-27 10:25:00,84.45,84.61,84.44,84.48,14108.0,58.7397,58.851,58.7327,58.7606,14108.0
2018-11-27 10:30:00,84.48,84.54,84.4,84.41,31689.0,58.7606,58.8023,58.7049,58.7119,31689.0
2018-11-27 10:35:00,84.41,84.42,84.22,84.23,21598.0,58.7119,58.7188,58.5797,58.5867,21598.0
2018-11-27 10:40:00,84.24,84.5,84.24,84.45,31742.0,58.5936,58.7745,58.5936,58.7397,31742.0
2018-11-27 10:45:00,84.46,84.48,84.35,84.44,20756.0,58.7467,58.7606,58.6701,58.7327,20756.0
2018-11-27 10:50:00,84.42,84.45,84.29,84.38,29643.0,58.7188,58.7397,58.6284,58.691,29643.0
2018-11-27 10:55:00,84.41,84.46,84.13,84.13,28391.0,58.7119,58.7467,58.5171,58.5171,28391.0
2018-11-27 11:00:00,84.13,84.32,84.08,84.25,45657.0,58.5171,58.6493,58.4823,58.6006,45657.0
2018-11-27 11:05:00,84.24,84.36,84.19,84.3,34165.0,58.5936,58.6771,58.5589,58.6354,34165.0
2018-11-27 11:10:00,84.31,84.33,84.15,84.27,18608.0,58.6423,58.6562,58.531,58.6145,18608.0
2018-11-27 11:15:00,84.28,84.36,84.23,84.27,22695.0,58.6215,58.6771,58.5867,58.6145,22695.0
2018-11-27 11:20:00,84.29,84.33,84.14,84.26,41583.0,58.6284,58.6562,58.5241,58.6075,41583.0
2018-11-27 11:25:00,84.25,84.28,84.2,84.25,23629.0,58.6006,58.6215,58.5658,58.6006,23629.0
2018-11-27 11:30:00,84.24,84.34,84.13,84.34,32566.0,58.5936,58.6632,58.5171,58.6632,32566.0
2018-11-27 11:35:00,84.36,84.36,84.26,84.3,34432.0,58.6771,58.6771,58.6075,58.6354,34432.0
2018-11-27 11:40:00,84.3,84.39,84.26,84.38,30284.0,58.6354,58.698,58.6075,58.691,30284.0
2018-11-27 11:45:00,84.38,84.41,84.31,84.38,29420.0,58.691,58.7119,58.6423,58.691,29420.0
2018-11-27 11:50:00,84.38,84.47,84.34,84.35,24355.0,58.691,58.7536,58.6632,58.6701,24355.0
2018-11-27 11:55:00,84.37,84.54,84.36,84.43,42107.0,58.6841,58.8023,58.6771,58.7258,42107.0
2018-11-27 12:00:00,84.44,84.55,84.43,84.53,23938.0,58.7327,58.8093,58.7258,58.7953,23938.0
2018-11-27 12:05:00,84.54,84.63,84.53,84.59,20476.0,58.8023,58.8649,58.7953,58.8371,20476.0
2018-11-27 12:10:00,84.6,84.68,84.57,84.63,22079.0,58.844,58.8997,58.8232,58.8649,22079.0
2018-11-27 12:15:00,84.61,84.65,84.56,84.63,15693.0,58.851,58.8788,58.8162,58.8649,15693.0
2018-11-27 12:20:00,84.63,84.76,84.62,84.73,18022.0,58.8649,58.9553,58.8579,58.9345,18022.0
2018-11-27 12:25:00,84.73,84.75,84.67,84.73,29230.0,58.9345,58.9484,58.8927,58.9345,29230.0
2018-11-27 12:30:00,84.73,84.75,84.68,84.74,25619.0,58.9345,58.9484,58.8997,58.9414,25619.0
2018-11-27 12:35:00,84.74,84.88,84.72,84.88,25344.0,58.9414,59.0388,58.9275,59.0388,25344.0
2018-11-27 12:40:00,84.88,84.97,84.83,84.86,22024.0,59.0388,59.1014,59.004,59.0249,22024.0
2018-11-27 12:45:00,84.85,84.86,84.69,84.72,11006.0,59.0179,59.0249,58.9066,58.9275,11006.0
2018-11-27 12:50:00,84.71,84.74,84.69,84.73,13105.0,58.9205,58.9414,58.9066,58.9345,13105.0
2018-11-27 12:55:00,84.74,84.82,84.67,84.67,55852.0,58.9414,58.9971,58.8927,58.8927,55852.0
2018-11-27 13:00:00,84.68,84.78,84.67,84.72,35817.0,58.8997,58.9692,58.8927,58.9275,35817.0
2018-11-27 13:05:00,84.73,84.75,84.67,84.7,41145.0,58.9345,58.9484,58.8927,58.9136,41145.0
2018-11-27 13:10:00,84.7,84.79,84.67,84.79,22035.0,58.9136,58.9762,58.8927,58.9762,22035.0
2018-11-27 13:15:00,84.79,84.93,84.56,84.63,59445.0,58.9762,59.0736,58.8162,58.8649,59445.0
2018-11-27 13:20:00,84.65,84.73,84.57,84.59,18143.0,58.8788,58.9345,58.8232,58.8371,18143.0
2018-11-27 13:25:00,84.59,84.64,84.57,84.59,33442.0,58.8371,58.8719,58.8232,58.8371,33442.0
2018-11-27 13:30:00,84.6,84.82,84.6,84.81,15816.0,58.844,58.9971,58.844,58.9901,15816.0
2018-11-27 13:35:00,84.81,84.85,84.73,84.78,22416.0,58.9901,59.0179,58.9345,58.9692,22416.0
2018-11-27 13:40:00,84.76,84.81,84.68,84.68,29620.0,58.9553,58.9901,58.8997,58.8997,29620.0
2018-11-27 13:45:00,84.7,84.7,84.57,84.59,48927.0,58.9136,58.9136,58.8232,58.8371,48927.0
2018-11-27 13:50:00,84.58,84.62,84.57,84.6,19921.0,58.8301,58.8579,58.8232,58.844,19921.0
2018-11-27 13:55:00,84.6,84.73,84.58,84.73,27301.0,58.844,58.9345,58.8301,58.9345,27301.0
2018-11-27 14:00:00,84.73,84.78,84.72,84.76,18983.0,58.9345,58.9692,58.9275,58.9553,18983.0
2018-11-27 14:05:00,84.77,84.87,84.77,84.81,33168.0,58.9623,59.0318,58.9623,58.9901,33168.0
2018-11-27 14:10:00,84.81,84.81,84.71,84.72,26692.0,58.9901,58.9901,58.9205,58.9275,26692.0
2018-11-27 14:15:00,84.71,84.78,84.64,84.78,33976.0,58.9205,58.9692,58.8719,58.9692,33976.0
2018-11-27 14:20:00,84.78,84.82,84.72,84.79,71891.0,58.9692,58.9971,58.9275,58.9762,71891.0
2018-11-27 14:25:00,84.79,84.82,84.77,84.8,46981.0,58.9762,58.9971,58.9623,58.9831,46981.0
2018-11-27 14:30:00,84.79,84.88,84.78,84.87,34693.0,58.9762,59.0388,58.9692,59.0318,34693.0
2018-11-27 14:35:00,84.87,84.92,84.83,84.83,34341.0,59.0318,59.0666,59.004,59.004,34341.0
2018-11-27 14:40:00,84.83,84.91,84.78,84.89,34424.0,59.004,59.0597,58.9692,59.0457,34424.0
2018-11-27 14:45:00,84.89,84.96,84.87,84.94,26606.0,59.0457,59.0944,59.0318,59.0805,26606.0
2018-11-27 14:50:00,84.94,84.95,84.8,84.82,33920.0,59.0805,59.0875,58.9831,58.9971,33920.0
2018-11-27 14:55:00,84.82,84.92,84.79,84.91,46402.0,58.9971,59.0666,58.9762,59.0597,46402.0
2018-11-27 15:00:00,84.91,85.02,84.9,85.01,47881.0,59.0597,59.1362,59.0527,59.1292,47881.0
2018-11-27 15:05:00,85.01,85.01,84.91,84.97,31711.0,59.1292,59.1292,59.0597,59.1014,31711.0
2018-11-27 15:10:00,84.97,85.04,84.94,85.01,41794.0,59.1014,59.1501,59.0805,59.1292,41794.0
2018-11-27 15:15:00,85.01,85.19,85.0,85.19,63355.0,59.1292,59.2544,59.1223,59.2544,63355.0
2018-11-27 15:20:00,85.2,85.23,85.13,85.17,54448.0,59.2614,59.2822,59.2127,59.2405,54448.0
2018-11-27 15:25:00,85.17,85.27,85.04,85.05,57801.0,59.2405,59.3101,59.1501,59.157,57801.0
2018-11-27 15:30:00,85.05,85.08,84.97,85.05,64322.0,59.157,59.1779,59.1014,59.157,64322.0
2018-11-27 15:35:00,85.04,85.05,84.96,85.0,92864.0,59.1501,59.157,59.0944,59.1223,92864.0
2018-11-27 15:40:00,85.01,85.03,84.99,85.01,62192.0,59.1292,59.1431,59.1153,59.1292,62192.0
2018-11-27 15:45:00,85.01,85.06,84.99,85.02,130066.0,59.1292,59.164,59.1153,59.1362,130066.0
2018-11-27 15:50:00,85.02,85.02,84.86,84.88,117940.0,59.1362,59.1362,59.0249,59.0388,117940.0
2018-11-27 15:55:00,84.89,85.08,84.88,85.05,330185.0,59.0457,59.1779,59.0388,59.157,330185.0
2018-11-28 09:30:00,85.05,85.22,84.75,84.8,144995.0,59.157,59.2753,58.9484,58.9831,144995.0
2018-11-28 09:35:00,84.79,85.25,84.77,85.22,28559.0,58.9762,59.2961,58.9623,59.2753,28559.0
2018-11-28 09:40:00,85.19,85.23,84.93,85.0,33811.0,59.2544,59.2822,59.0736,59.1223,33811.0
2018-11-28 09:45:00,85.02,85.32,85.02,85.26,31546.0,59.1362,59.3448,59.1362,59.3031,31546.0
2018-11-28 09:50:00,85.27,85.35,85.01,85.04,39766.0,59.3101,59.3657,59.1292,59.1501,39766.0
2018-11-28 09:55:00,85.06,85.17,84.9,84.98,55038.0,59.164,59.2405,59.0527,59.1083,55038.0
2018-11-28 10:00:00,85.0,85.14,85.0,85.01,20860.0,59.1223,59.2196,59.1223,59.1292,20860.0
2018-11-28 10:05:00,85.0,85.25,84.99,85.23,108014.0,59.1223,59.2961,59.1153,59.2822,108014.0
2018-11-28 10:10:00,85.26,85.5,85.25,85.42,49607.0,59.3031,59.47,59.2961,59.4144,49607.0
2018-11-28 10:15:00,85.42,85.44,85.24,85.26,48215.0,59.4144,59.4283,59.2892,59.3031,48215.0
2018-11-28 10:20:00,85.27,85.33,85.18,85.28,22761.0,59.3101,59.3518,59.2475,59.317,22761.0
2018-11-28 10:25:00,85.29,85.62,85.27,85.6,33595.0,59.324,59.5535,59.3101,59.5396,33595.0
2018-11-28 10:30:00,85.62,85.63,85.48,85.59,23454.0,59.5535,59.5605,59.4561,59.5326,23454.0
2018-11-28 10:35:00,85.58,85.59,85.46,85.54,27111.0,59.5257,59.5326,59.4422,59.4979,27111.0
2018-11-28 10:40:00,85.56,85.58,85.53,85.55,29615.0,59.5118,59.5257,59.4909,59.5048,29615.0
2018-11-28 10:45:00,85.56,85.62,85.36,85.44,23292.0,59.5118,59.5535,59.3727,59.4283,23292.0
2018-11-28 10:50:00,85.44,85.51,85.43,85.5,38752.0,59.4283,59.477,59.4213,59.47,38752.0
2018-11-28 10:55:00,85.5,85.53,85.19,85.25,27233.0,59.47,59.4909,59.2544,59.2961,27233.0
2018-11-28 11:00:00,85.26,85.39,85.24,85.31,19108.0,59.3031,59.3935,59.2892,59.3379,19108.0
2018-11-28 11:05:00,85.35,85.38,85.31,85.38,14923.0,59.3657,59.3866,59.3379,59.3866,14923.0
2018-11-28 11:10:00,85.37,85.41,85.14,85.18,29093.0,59.3796,59.4074,59.2196,59.2475,29093.0
2018-11-28 11:15:00,85.19,85.25,85.13,85.14,16827.0,59.2544,59.2961,59.2127,59.2196,16827.0
2018-11-28 11:20:00,85.13,85.29,85.12,85.26,19262.0,59.2127,59.324,59.2057,59.3031,19262.0
2018-11-28 11:25:00,85.25,85.28,85.18,85.28,17569.0,59.2961,59.317,59.2475,59.317,17569.0
2018-11-28 11:30:00,85.26,85.29,85.15,85.15,15885.0,59.3031,59.324,59.2266,59.2266,15885.0
2018-11-28 11:35:00,85.15,85.26,85.09,85.15,22511.0,59.2266,59.3031,59.1849,59.2266,22511.0
2018-11-28 11:40:00,85.13,85.13,85.0,85.02,23959.0,59.2127,59.2127,59.1223,59.1362,23959.0
2018-11-28 11:45:00,85.02,85.17,85.02,85.13,16093.0,59.1362,59.2405,59.1362,59.2127,16093.0
2018-11-28 11:50:00,85.14,85.32,85.14,85.23,16131.0,59.2196,59.3448,59.2196,59.2822,16131.0
2018-11-28 11:55:00,85.22,85.23,85.11,85.15,20020.0,59.2753,59.2822,59.1988,59.2266,20020.0
2018-11-28 12:00:00,85.15,85.61,85.15,85.5,55430.0,59.2266,59.5465,59.2266,59.47,55430.0
2018-11-28 12:05:00,85.54,85.69,85.54,85.64,27345.0,59.4979,59.6022,59.4979,59.5674,27345.0
2018-11-28 12:10:00,85.65,85.68,85.55,85.62,29961.0,59.5744,59.5952,59.5048,59.5535,29961.0
2018-11-28 12:15:00,85.61,85.64,85.4,85.48,29860.0,59.5465,59.5674,59.4005,59.4561,29860.0
2018-11-28 12:20:00,85.48,85.53,85.4,85.42,17496.0,59.4561,59.4909,59.4005,59.4144,17496.0
2018-11-28 12:25:00,85.4,85.43,85.3,85.32,32393.0,59.4005,59.4213,59.3309,59.3448,32393.0
2018-11-28 12:30:00,85.33,85.34,85.18,85.26,34994.0,59.3518,59.3587,59.2475,59.3031,34994.0
2018-11-28 12:35:00,85.26,85.3,85.19,85.28,27767.0,59.3031,59.3309,59.2544,59.317,27767.0
2018-11-28 12:40:00,85.28,85.38,85.18,85.38,22791.0,59.317,59.3866,59.2475,59.3866,22791.0
2018-11-28 12:45:00,85.38,85.46,85.33,85.42,37748.0,59.3866,59.4422,59.3518,59.4144,37748.0
2018-11-28 12:50:00,85.41,85.46,85.37,85.44,27728.0,59.4074,59.4422,59.3796,59.4283,27728.0
2018-11-28 12:55:00,85.42,85.44,85.37,85.4,32698.0,59.4144,59.4283,59.3796,59.4005,32698.0
2018-11-28 13:00:00,85.43,85.44,85.34,85.39,26302.0,59.4213,59.4283,59.3587,59.3935,26302.0
2018-11-28 13:05:00,85.41,85.49,85.39,85.48,16465.0,59.4074,59.4631,59.3935,59.4561,16465.0
2018-11-28 13:10:00,85.48,85.58,85.44,85.54,32145.0,59.4561,59.5257,59.4283,59.4979,32145.0
2018-11-28 13:15:00,85.53,85.61,85.49,85.55,21151.0,59.4909,59.5465,59.4631,59.5048,21151.0
2018-11-28 13:20:00,85.54,85.61,85.49,85.55,34652.0,59.4979,59.5465,59.4631,59.5048,34652.0
2018-11-28 13:25:00,85.56,85.6,85.42,85.49,18841.0,59.5118,59.5396,59.4144,59.4631,18841.0
2018-11-28 13:30:00,85.5,85.58,85.45,85.45,30741.0,59.47,59.5257,59.4353,59.4353,30741.0
2018-11-28 13:35:00,85.47,85.62,85.41,85.57,51509.0,59.4492,59.5535,59.4074,59.5187,51509.0
2018-11-28 13:40:00,85.56,85.64,85.55,85.56,26129.0,59.5118,59.5674,59.5048,59.5118,26129.0
2018-11-28 13:45:00,85.56,85.82,85.55,85.77,35338.0,59.5118,59.6926,59.5048,59.6578,35338.0
2018-11-28 13:50:00,85.78,85.8,85.7,85.76,44433.0,59.6648,59.6787,59.6091,59.6509,44433.0
2018-11-28 13:55:00,85.75,85.76,85.64,85.64,19733.0,59.6439,59.6509,59.5674,59.5674,19733.0
2018-11-28 14:00:00,85.62,85.82,85.57,85.75,29590.0,59.5535,59.6926,59.5187,59.6439,29590.0
2018-11-28 14:05:00,85.75,85.79,85.72,85.78,15573.0,59.6439,59.6717,59.6231,59.6648,15573.0
2018-11-28 14:10:00,85.8,85.89,85.8,85.86,16683.0,59.6787,59.7413,59.6787,59.7204,16683.0
2018-11-28 14:15:00,85.87,85.9,85.8,85.81,24720.0,59.7274,59.7483,59.6787,59.6857,24720.0
2018-11-28 14:20:00,85.82,85.92,85.77,85.89,26932.0,59.6926,59.7622,59.6578,59.7413,26932.0
2018-11-28 14:25:00,85.89,86.06,85.87,86.04,32372.0,59.7413,59.8595,59.7274,59.8456,32372.0
2018-11-28 14:30:00,86.04,86.05,85.97,86.0,32323.0,59.8456,59.8526,59.7969,59.8178,32323.0
2018-11-28 14:35:00,86.0,86.03,85.95,85.99,36930.0,59.8178,59.8387,59.783,59.8109,36930.0
2018-11-28 14:40:00,86.01,86.14,86.01,86.13,21872.0,59.8248,59.9152,59.8248,59.9082,21872.0
2018-11-28 14:45:00,86.14,86.14,86.01,86.01,21442.0,59.9152,59.9152,59.8248,59.8248,21442.0
2018-11-28 14:50:00,86.02,86.08,86.01,86.07,27228.0,59.8317,59.8735,59.8248,59.8665,27228.0
2018-11-28 14:55:00,86.08,86.08,85.93,85.96,21432.0,59.8735,59.8735,59.7691,59.79,21432.0
2018-11-28 15:00:00,85.97,86.06,85.9,86.01,26671.0,59.7969,59.8595,59.7483,59.8248,26671.0
2018-11-28 15:05:00,86.01,86.08,85.99,86.02,24937.0,59.8248,59.8735,59.8109,59.8317,24937.0
2018-11-28 15:10:00,86.03,86.05,86.01,86.01,26362.0,59.8387,59.8526,59.8248,59.8248,26362.0
2018-11-28 15:15:00,86.03,86.06,85.96,85.96,24453.0,59.8387,59.8595,59.79,59.79,24453.0
2018-11-28 15:20:00,85.97,86.0,85.96,85.97,43595.0,59.7969,59.8178,59.79,59.7969,43595.0
2018-11-28 15:25:00,85.98,85.98,85.89,85.97,50155.0,59.8039,59.8039,59.7413,59.7969,50155.0
2018-11-28 15:30:00,85.97,86.02,85.92,86.01,53989.0,59.7969,59.8317,59.7622,59.8248,53989.0
2018-11-28 15:35:00,86.01,86.16,86.0,86.16,44620.0,59.8248,59.9291,59.8178,59.9291,44620.0
2018-11-28 15:40:00,86.17,86.27,86.17,86.22,49290.0,59.9361,60.0056,59.9361,59.9708,49290.0
2018-11-28 15:45:00,86.23,86.34,86.22,86.29,56794.0,59.9778,60.0543,59.9708,60.0195,56794.0
2018-11-28 15:50:00,86.29,86.3,86.15,86.18,87950.0,60.0195,60.0265,59.9221,59.943,87950.0
2018-11-28 15:55:00,86.19,86.5,86.18,86.39,399873.0,59.95,60.1656,59.943,60.0891,399873.0
2018-11-29 09:30:00,86.5,86.5,86.27,86.46,177410.0,60.1656,60.1656,60.0056,60.1378,177410.0
2018-11-29 09:35:00,86.48,86.74,86.44,86.59,219685.0,60.1517,60.3325,60.1239,60.2282,219685.0
2018-11-29 09:40:00,86.58,86.75,86.44,86.5,48646.0,60.2212,60.3395,60.1239,60.1656,48646.0
2018-11-29 09:45:00,86.5,86.71,86.46,86.6,30380.0,60.1656,60.3117,60.1378,60.2351,30380.0
2018-11-29 09:50:00,86.6,86.66,86.48,86.56,25071.0,60.2351,60.2769,60.1517,60.2073,25071.0
2018-11-29 09:55:00,86.57,86.69,86.44,86.63,19615.0,60.2143,60.2977,60.1239,60.256,19615.0
2018-11-29 10:00:00,86.65,86.68,86.49,86.56,34306.0,60.2699,60.2908,60.1586,60.2073,34306.0
2018-11-29 10:05:00,86.55,86.76,86.5,86.72,55778.0,60.2004,60.3464,60.1656,60.3186,55778.0
2018-11-29 10:10:00,86.75,87.0,86.74,86.98,44763.0,60.3395,60.5134,60.3325,60.4995,44763.0
2018-11-29 10:15:00,86.93,87.12,86.74,86.84,22537.0,60.4647,60.5968,60.3325,60.4021,22537.0
2018-11-29 10:20:00,86.82,86.92,86.69,86.75,18446.0,60.3882,60.4577,60.2977,60.3395,18446.0
2018-11-29 10:25:00,86.8,86.82,86.57,86.6,22243.0,60.3743,60.3882,60.2143,60.2351,22243.0
2018-11-29 10:30:00,86.58,86.87,86.58,86.69,33496.0,60.2212,60.4229,60.2212,60.2977,33496.0
2018-11-29 10:35:00,86.68,86.69,86.47,86.49,25392.0,60.2908,60.2977,60.1447,60.1586,25392.0
2018-11-29 10:40:00,86.47,86.59,86.45,86.59,55601.0,60.1447,60.2282,60.1308,60.2282,55601.0
2018-11-29 10:45:00,86.59,86.8,86.58,86.78,19734.0,60.2282,60.3743,60.2212,60.3603,19734.0
2018-11-29 10:50:00,86.79,86.89,86.74,86.89,41118.0,60.3673,60.4369,60.3325,60.4369,41118.0
2018-11-29 10:55:00,86.87,87.14,86.85,86.92,52129.0,60.4229,60.6107,60.409,60.4577,52129.0
2018-11-29 11:00:00,86.92,86.92,86.63,86.65,35283.0,60.4577,60.4577,60.256,60.2699,35283.0
2018-11-29 11:05:00,86.66,86.79,86.65,86.66,20933.0,60.2769,60.3673,60.2699,60.2769,20933.0
2018-11-29 11:10:00,86.66,86.72,86.4,86.45,39777.0,60.2769,60.3186,60.096,60.1308,39777.0
2018-11-29 11:15:00,86.44,86.46,86.29,86.37,22040.0,60.1239,60.1378,60.0195,60.0752,22040.0
2018-11-29 11:20:00,86.38,86.57,86.36,86.41,31117.0,60.0821,60.2143,60.0682,60.103,31117.0
2018-11-29 11:25:00,86.4,86.66,86.38,86.66,43009.0,60.096,60.2769,60.0821,60.2769,43009.0
2018-11-29 11:30:00,86.66,86.67,86.46,86.48,36005.0,60.2769,60.2838,60.1378,60.1517,36005.0
2018-11-29 11:35:00,86.47,86.52,86.4,86.52,43844.0,60.1447,60.1795,60.096,60.1795,43844.0
2018-11-29 11:40:00,86.53,86.67,86.52,86.65,35036.0,60.1865,60.2838,60.1795,60.2699,35036.0
2018-11-29 11:45:00,86.66,86.68,86.63,86.66,48216.0,60.2769,60.2908,60.256,60.2769,48216.0
2018-11-29 11:50:00,86.66,86.93,86.64,86.93,42344.0,60.2769,60.4647,60.263,60.4647,42344.0
2018-11-29 11:55:00,86.94,87.07,86.89,87.03,22212.0,60.4716,60.5621,60.4369,60.5342,22212.0
2018-11-29 12:00:00,87.03,87.08,86.81,86.85,24702.0,60.5342,60.569,60.3812,60.409,24702.0
2018-11-29 12:05:00,86.83,86.85,86.71,86.8,18058.0,60.3951,60.409,60.3117,60.3743,18058.0
2018-11-29 12:10:00,86.8,86.93,86.78,86.88,13381.0,60.3743,60.4647,60.3603,60.4299,13381.0
2018-11-29 12:15:00,86.87,86.97,86.84,86.92,18977.0,60.4229,60.4925,60.4021,60.4577,18977.0
2018-11-29 12:20:00,86.93,87.0,86.88,86.99,14141.0,60.4647,60.5134,60.4299,60.5064,14141.0
2018-11-29 12:25:00,87.0,87.04,86.97,86.98,13822.0,60.5134,60.5412,60.4925,60.4995,13822.0
2018-11-29 12:30:00,86.99,87.07,86.96,87.01,10835.0,60.5064,60.5621,60.4855,60.5203,10835.0
2018-11-29 12:35:00,86.99,87.01,86.92,86.95,15909.0,60.5064,60.5203,60.4577,60.4786,15909.0
2018-11-29 12:40:00,86.94,87.0,86.94,86.98,19037.0,60.4716,60.5134,60.4716,60.4995,19037.0
2018-11-29 12:45:00,86.98,87.03,86.94,87.01,14874.0,60.4995,60.5342,60.4716,60.5203,14874.0
2018-11-29 12:50:00,87.01,87.13,87.01,87.03,65547.0,60.5203,60.6038,60.5203,60.5342,65547.0
2018-11-29 12:55:00,87.02,87.02,86.8,86.8,19322.0,60.5273,60.5273,60.3743,60.3743,19322.0
2018-11-29 13:00:00,86.79,86.82,86.77,86.79,16965.0,60.3673,60.3882,60.3534,60.3673,16965.0
2018-11-29 13:05:00,86.8,86.9,86.8,86.84,14959.0,60.3743,60.4438,60.3743,60.4021,14959.0
2018-11-29 13:10:00,86.86,86.87,86.81,86.87,14044.0,60.416,60.4229,60.3812,60.4229,14044.0
2018-11-29 13:15:00,86.86,86.94,86.86,86.91,15770.0,60.416,60.4716,60.416,60.4508,15770.0
2018-11-29 13:20:00,86.92,86.94,86.88,86.94,11693.0,60.4577,60.4716,60.4299,60.4716,11693.0
2018-11-29 13:25:00,86.94,86.97,86.9,86.94,16095.0,60.4716,60.4925,60.4438,60.4716,16095.0
2018-11-29 13:30:00,86.94,86.97,86.89,86.96,13937.0,60.4716,60.4925,60.4369,60.4855,13937.0
2018-11-29 13:35:00,86.97,87.05,86.95,86.95,18917.0,60.4925,60.5481,60.4786,60.4786,18917.0
2018-11-29 13:40:00,86.93,86.98,86.92,86.94,14645.0,60.4647,60.4995,60.4577,60.4716,14645.0
2018-11-29 13:45:00,86.92,87.06,86.92,87.06,18544.0,60.4577,60.5551,60.4577,60.5551,18544.0
2018-11-29 13:50:00,87.05,87.08,87.01,87.07,9696.0,60.5481,60.569,60.5203,60.5621,9696.0
2018-11-29 13:55:00,87.08,87.09,86.95,86.95,18920.0,60.569,60.576,60.4786,60.4786,18920.0
2018-11-29 14:00:00,86.95,86.98,86.77,86.83,29319.0,60.4786,60.4995,60.3534,60.3951,29319.0
2018-11-29 14:05:00,86.83,86.87,86.82,86.83,12856.0,60.3951,60.4229,60.3882,60.3951,12856.0
2018-11-29 14:10:00,86.86,87.04,86.86,87.01,21139.0,60.416,60.5412,60.416,60.5203,21139.0
2018-11-29 14:15:00,87.0,87.03,86.91,87.02,12738.0,60.5134,60.5342,60.4508,60.5273,12738.0
2018-11-29 14:20:00,87.02,87.09,86.99,87.05,17304.0,60.5273,60.576,60.5064,60.5481,17304.0
2018-11-29 14:25:00,87.05,87.07,87.0,87.0,18124.0,60.5481,60.5621,60.5134,60.5134,18124.0
2018-11-29 14:30:00,87.0,87.08,86.96,87.06,24283.0,60.5134,60.569,60.4855,60.5551,24283.0
2018-11-29 14:35:00,87.07,87.1,87.04,87.05,22766.0,60.5621,60.5829,60.5412,60.5481,22766.0
2018-11-29 14:40:00,87.05,87.09,86.98,86.98,34950.0,60.5481,60.576,60.4995,60.4995,34950.0
2018-11-29 14:45:00,86.98,86.99,86.83,86.86,19696.0,60.4995,60.5064,60.3951,60.416,19696.0
2018-11-29 14:50:00,86.84,87.04,86.84,86.99,117434.0,60.4021,60.5412,60.4021,60.5064,117434.0
2018-11-29 14:55:00,87.0,87.05,86.97,87.04,44172.0,60.5134,60.5481,60.4925,60.5412,44172.0
2018-11-29 15:00:00,87.02,87.03,86.99,87.0,11781.0,60.5273,60.5342,60.5064,60.5134,11781.0
2018-11-29 15:05:00,87.0,87.02,86.93,86.95,22972.0,60.5134,60.5273,60.4647,60.4786,22972.0
2018-11-29 15:10:00,86.95,87.03,86.92,87.02,17923.0,60.4786,60.5342,60.4577,60.5273,17923.0
2018-11-29 15:15:00,87.03,87.04,86.98,87.04,14405.0,60.5342,60.5412,60.4995,60.5412,14405.0
2018-11-29 15:20:00,87.04,87.04,86.92,86.92,84723.0,60.5412,60.5412,60.4577,60.4577,84723.0
2018-11-29 15:25:00,86.92,87.07,86.9,87.02,43559.0,60.4577,60.5621,60.4438,60.5273,43559.0
2018-11-29 15:30:00,87.01,87.06,86.97,87.06,34074.0,60.5203,60.5551,60.4925,60.5551,34074.0
2018-11-29 15:35:00,87.05,87.07,86.99,87.03,32078.0,60.5481,60.5621,60.5064,60.5342,32078.0
2018-11-29 15:40:00,87.02,87.03,86.99,87.0,32542.0,60.5273,60.5342,60.5064,60.5134,32542.0
2018-11-29 15:45:00,86.99,87.02,86.91,86.94,122603.0,60.5064,60.5273,60.4508,60.4716,122603.0
2018-11-29 15:50:00,86.95,87.03,86.95,87.0,106932.0,60.4786,60.5342,60.4786,60.5134,106932.0
2018-11-29 15:55:00,87.0,87.03,86.96,86.99,273010.0,60.5134,60.5342,60.4855,60.5064,273010.0
2018-11-30 09:30:00,87.22,87.32,86.91,87.03,79683.0,60.6664,60.7359,60.4508,60.5342,79683.0
2018-11-30 09:35:00,87.05,87.31,87.01,87.2,32416.0,60.5481,60.729,60.5203,60.6525,32416.0
2018-11-30 09:40:00,87.22,87.37,87.16,87.24,22037.0,60.6664,60.7707,60.6247,60.6803,22037.0
2018-11-30 09:45:00,87.24,87.28,87.07,87.16,35661.0,60.6803,60.7081,60.5621,60.6247,35661.0
2018-11-30 09:50:00,87.16,87.27,87.07,87.11,62022.0,60.6247,60.7012,60.5621,60.5899,62022.0
2018-11-30 09:55:00,87.1,87.22,87.01,87.05,37989.0,60.5829,60.6664,60.5203,60.5481,37989.0
2018-11-30 10:00:00,87.05,87.19,87.0,87.07,54867.0,60.5481,60.6455,60.5134,60.5621,54867.0
2018-11-30 10:05:00,87.04,87.11,86.98,87.05,29645.0,60.5412,60.5899,60.4995,60.5481,29645.0
2018-11-30 10:10:00,87.04,87.07,86.94,87.01,31829.0,60.5412,60.5621,60.4716,60.5203,31829.0
2018-11-30 10:15:00,87.0,87.0,86.65,86.9,63683.0,60.5134,60.5134,60.2699,60.4438,63683.0
2018-11-30 10:20:00,86.9,87.01,86.83,86.95,23173.0,60.4438,60.5203,60.3951,60.4786,23173.0
2018-11-30 10:25:00,86.94,87.02,86.91,86.95,49429.0,60.4716,60.5273,60.4508,60.4786,49429.0
2018-11-30 10:30:00,86.95,86.98,86.75,86.75,24928.0,60.4786,60.4995,60.3395,60.3395,24928.0
2018-11-30 10:35:00,86.77,86.84,86.73,86.84,35305.0,60.3534,60.4021,60.3256,60.4021,35305.0
2018-11-30 10:40:00,86.85,86.95,86.79,86.88,33511.0,60.409,60.4786,60.3673,60.4299,33511.0
2018-11-30 10:45:00,86.88,86.95,86.85,86.95,18785.0,60.4299,60.4786,60.409,60.4786,18785.0
2018-11-30 10:50:00,86.96,86.96,86.79,86.79,22290.0,60.4855,60.4855,60.3673,60.3673,22290.0
2018-11-30 10:55:00,86.8,86.85,86.77,86.84,42714.0,60.3743,60.409,60.3534,60.4021,42714.0
2018-11-30 11:00:00,86.84,86.85,86.74,86.77,32012.0,60.4021,60.409,60.3325,60.3534,32012.0
2018-11-30 11:05:00,86.78,86.84,86.73,86.78,96550.0,60.3603,60.4021,60.3256,60.3603,96550.0
2018-11-30 11:10:00,86.77,86.81,86.74,86.75,98685.0,60.3534,60.3812,60.3325,60.3395,98685.0
2018-11-30 11:15:00,86.75,86.82,86.73,86.77,55682.0,60.3395,60.3882,60.3256,60.3534,55682.0
2018-11-30 11:20:00,86.76,86.79,86.72,86.73,52704.0,60.3464,60.3673,60.3186,60.3256,52704.0
2018-11-30 11:25:00,86.74,86.82,86.51,86.51,35069.0,60.3325,60.3882,60.1725,60.1725,35069.0
2018-11-30 11:30:00,86.5,86.5,86.15,86.23,104872.0,60.1656,60.1656,59.9221,59.9778,104872.0
2018-11-30 11:35:00,86.21,86.26,86.11,86.26,24033.0,59.9639,59.9987,59.8943,59.9987,24033.0
2018-11-30 11:40:00,86.25,86.26,86.09,86.13,15475.0,59.9917,59.9987,59.8804,59.9082,15475.0
2018-11-30 11:45:00,86.13,86.15,86.02,86.09,22841.0,59.9082,59.9221,59.8317,59.8804,22841.0
2018-11-30 11:50:00,86.1,86.21,86.05,86.2,54176.0,59.8874,59.9639,59.8526,59.9569,54176.0
2018-11-30 11:55:00,86.21,86.24,86.13,86.15,20682.0,59.9639,59.9847,59.9082,59.9221,20682.0
2018-11-30 12:00:00,86.14,86.36,86.14,86.27,24037.0,59.9152,60.0682,59.9152,60.0056,24037.0
2018-11-30 12:05:00,86.29,86.36,86.29,86.32,18444.0,60.0195,60.0682,60.0195,60.0404,18444.0
2018-11-30 12:10:00,86.34,86.34,86.22,86.23,21953.0,60.0543,60.0543,59.9708,59.9778,21953.0
2018-11-30 12:15:00,86.23,86.26,86.13,86.2,37140.0,59.9778,59.9987,59.9082,59.9569,37140.0
2018-11-30 12:20:00,86.2,86.27,86.18,86.19,16241.0,59.9569,60.0056,59.943,59.95,16241.0
2018-11-30 12:25:00,86.19,86.28,86.08,86.28,41511.0,59.95,60.0126,59.8735,60.0126,41511.0
2018-11-30 12:30:00,86.29,86.31,86.22,86.27,27391.0,60.0195,60.0334,59.9708,60.0056,27391.0
2018-11-30 12:35:00,86.27,86.31,86.25,86.29,27177.0,60.0056,60.0334,59.9917,60.0195,27177.0
2018-11-30 12:40:00,86.28,86.36,86.27,86.29,12973.0,60.0126,60.0682,60.0056,60.0195,12973.0
2018-11-30 12:45:00,86.3,86.34,86.27,86.3,22865.0,60.0265,60.0543,60.0056,60.0265,22865.0
2018-11-30 12:50:00,86.29,86.34,86.21,86.34,24080.0,60.0195,60.0543,59.9639,60.0543,24080.0
2018-11-30 12:55:00,86.34,86.34,86.27,86.28,16460.0,60.0543,60.0543,60.0056,60.0126,16460.0
2018-11-30 13:00:00,86.27,86.38,86.26,86.37,19562.0,60.0056,60.0821,59.9987,60.0752,19562.0
2018-11-30 13:05:00,86.37,86.38,86.3,86.31,21194.0,60.0752,60.0821,60.0265,60.0334,21194.0
2018-11-30 13:10:00,86.31,86.37,86.3,86.36,34469.0,60.0334,60.0752,60.0265,60.0682,34469.0
2018-11-30 13:15:00,86.36,86.52,86.34,86.45,31814.0,60.0682,60.1795,60.0543,60.1308,31814.0
2018-11-30 13:20:00,86.46,86.58,86.45,86.53,22270.0,60.1378,60.2212,60.1308,60.1865,22270.0
2018-11-30 13:25:00,86.54,86.57,86.42,86.42,12112.0,60.1934,60.2143,60.1099,60.1099,12112.0
2018-11-30 13:30:00,86.4,86.59,86.37,86.49,30538.0,60.096,60.2282,60.0752,60.1586,30538.0
2018-11-30 13:35:00,86.49,86.53,86.4,86.48,18398.0,60.1586,60.1865,60.096,60.1517,18398.0
2018-11-30 13:40:00,86.48,86.57,86.4,86.56,26463.0,60.1517,60.2143,60.096,60.2073,26463.0
2018-11-30 13:45:00,86.56,86.57,86.5,86.53,11514.0,60.2073,60.2143,60.1656,60.1865,11514.0
2018-11-30 13:50:00,86.55,86.59,86.52,86.56,22446.0,60.2004,60.2282,60.1795,60.2073,22446.0
2018-11-30 13:55:00,86.57,86.63,86.55,86.56,12194.0,60.2143,60.256,60.2004,60.2073,12194.0
2018-11-30 14:00:00,86.56,86.58,86.45,86.51,33754.0,60.2073,60.2212,60.1308,60.1725,33754.0
2018-11-30 14:05:00,86.51,86.53,86.46,86.51,18900.0,60.1725,60.1865,60.1378,60.1725,18900.0
2018-11-30 14:10:00,86.51,86.55,86.49,86.55,21371.0,60.1725,60.2004,60.1586,60.2004,21371.0
2018-11-30 14:15:00,86.54,86.54,86.48,86.5,39494.0,60.1934,60.1934,60.1517,60.1656,39494.0
2018-11-30 14:20:00,86.5,86.54,86.49,86.52,35987.0,60.1656,60.1934,60.1586,60.1795,35987.0
2018-11-30 14:25:00,86.53,86.55,86.45,86.54,41877.0,60.1865,60.2004,60.1308,60.1934,41877.0
2018-11-30 14:30:00,86.52,86.59,86.49,86.52,39346.0,60.1795,60.2282,60.1586,60.1795,39346.0
2018-11-30 14:35:00,86.53,86.56,86.51,86.53,16055.0,60.1865,60.2073,60.1725,60.1865,16055.0
2018-11-30 14:40:00,86.54,86.58,86.51,86.54,26167.0,60.1934,60.2212,60.1725,60.1934,26167.0
2018-11-30 14:45:00,86.56,86.56,86.52,86.52,26910.0,60.2073,60.2073,60.1795,60.1795,26910.0
2018-11-30 14:50:00,86.53,86.54,86.48,86.54,27195.0,60.1865,60.1934,60.1517,60.1934,27195.0
2018-11-30 14:55:00,86.54,86.54,86.49,86.5,25027.0,60.1934,60.1934,60.1586,60.1656,25027.0
2018-11-30 15:00:00,86.51,86.56,86.48,86.54,33217.0,60.1725,60.2073,60.1517,60.1934,33217.0
2018-11-30 15:05:00,86.54,86.58,86.51,86.57,21574.0,60.1934,60.2212,60.1725,60.2143,21574.0
2018-11-30 15:10:00,86.58,86.59,86.52,86.55,24436.0,60.2212,60.2282,60.1795,60.2004,24436.0
2018-11-30 15:15:00,86.55,86.59,86.53,86.54,28823.0,60.2004,60.2282,60.1865,60.1934,28823.0
2018-11-30 15:20:00,86.56,86.63,86.53,86.56,31491.0,60.2073,60.256,60.1865,60.2073,31491.0
2018-11-30 15:25:00,86.57,86.6,86.54,86.57,35554.0,60.2143,60.2351,60.1934,60.2143,35554.0
2018-11-30 15:30:00,86.58,86.65,86.55,86.61,72475.0,60.2212,60.2699,60.2004,60.2421,72475.0
2018-11-30 15:35:00,86.62,86.7,86.59,86.65,60779.0,60.2491,60.3047,60.2282,60.2699,60779.0
2018-11-30 15:40:00,86.65,86.75,86.64,86.71,62031.0,60.2699,60.3395,60.263,60.3117,62031.0
2018-11-30 15:45:00,86.72,86.73,86.56,86.59,113498.0,60.3186,60.3256,60.2073,60.2282,113498.0
2018-11-30 15:50:00,86.58,86.64,86.53,86.54,118797.0,60.2212,60.263,60.1865,60.1934,118797.0
2018-11-30 15:55:00,86.55,86.67,86.49,86.54,321275.0,60.2004,60.2838,60.1586,60.1934,321275.0
2018-12-03 09:30:00,86.53,86.85,85.94,86.54,227051.0,60.1865,60.409,59.7761,60.1934,227051.0
2018-12-03 09:35:00,86.55,86.65,86.4,86.45,101548.0,60.2004,60.2699,60.096,60.1308,101548.0
2018-12-03 09:40:00,86.47,86.5,86.25,86.27,92565.0,60.1447,60.1656,59.9917,60.0056,92565.0
2018-12-03 09:45:00,86.29,86.37,86.12,86.16,56446.0,60.0195,60.0752,59.9013,59.9291,56446.0
2018-12-03 09:50:00,86.17,86.26,86.07,86.17,54158.0,59.9361,59.9987,59.8665,59.9361,54158.0
2018-12-03 09:55:00,86.16,86.18,85.79,85.98,97143.0,59.9291,59.943,59.6717,59.8039,97143.0
2018-12-03 10:00:00,85.99,86.19,85.86,86.02,69394.0,59.8109,59.95,59.7204,59.8317,69394.0
2018-12-03 10:05:00,86.02,86.02,85.83,85.89,59234.0,59.8317,59.8317,59.6996,59.7413,59234.0
2018-12-03 10:10:00,85.89,86.04,85.84,85.86,74051.0,59.7413,59.8456,59.7065,59.7204,74051.0
2018-12-03 10:15:00,85.87,85.9,85.79,85.88,38161.0,59.7274,59.7483,59.6717,59.7343,38161.0
2018-12-03 10:20:00,85.89,85.94,85.78,85.9,52554.0,59.7413,59.7761,59.6648,59.7483,52554.0
2018-12-03 10:25:00,85.9,85.94,85.83,85.89,56617.0,59.7483,59.7761,59.6996,59.7413,56617.0
2018-12-03 10:30:00,85.89,85.9,85.74,85.83,43025.0,59.7413,59.7483,59.637,59.6996,43025.0
2018-12-03 10:35:00,85.85,85.91,85.77,85.86,53139.0,59.7135,59.7552,59.6578,59.7204,53139.0
2018-12-03 10:40:00,85.86,85.86,85.65,85.73,47646.0,59.7204,59.7204,59.5744,59.63,47646.0
2018-12-03 10:45:00,85.71,85.72,85.55,85.6,49717.0,59.6161,59.6231,59.5048,59.5396,49717.0
2018-12-03 10:50:00,85.6,85.63,85.38,85.41,57823.0,59.5396,59.5605,59.3866,59.4074,57823.0
2018-12-03 10:55:00,85.4,85.53,85.37,85.48,27439.0,59.4005,59.4909,59.3796,59.4561,27439.0
2018-12-03 11:00:00,85.48,85.48,85.22,85.23,44908.0,59.4561,59.4561,59.2753,59.2822,44908.0
2018-12-03 11:05:00,85.24,85.37,85.23,85.31,21203.0,59.2892,59.3796,59.2822,59.3379,21203.0
2018-12-03 11:10:00,85.31,85.34,85.17,85.26,36395.0,59.3379,59.3587,59.2405,59.3031,36395.0
2018-12-03 11:15:00,85.25,85.46,85.16,85.46,36430.0,59.2961,59.4422,59.2335,59.4422,36430.0
2018-12-03 11:20:00,85.46,85.46,85.21,85.25,33872.0,59.4422,59.4422,59.2683,59.2961,33872.0
2018-12-03 11:25:00,85.26,85.31,85.16,85.2,27032.0,59.3031,59.3379,59.2335,59.2614,27032.0
2018-12-03 11:30:00,85.21,85.33,85.17,85.17,24383.0,59.2683,59.3518,59.2405,59.2405,24383.0
2018-12-03 11:35:00,85.17,85.19,85.06,85.11,41352.0,59.2405,59.2544,59.164,59.1988,41352.0
2018-12-03 11:40:00,85.1,85.14,85.03,85.08,26099.0,59.1918,59.2196,59.1431,59.1779,26099.0
2018-12-03 11:45:00,85.08,85.16,85.06,85.08,29338.0,59.1779,59.2335,59.164,59.1779,29338.0
2018-12-03 11:50:00,85.1,85.64,85.05,85.58,62652.0,59.1918,59.5674,59.157,59.5257,62652.0
2018-12-03 11:55:00,85.57,85.78,85.56,85.73,71471.0,59.5187,59.6648,59.5118,59.63,71471.0
2018-12-03 12:00:00,85.75,85.87,85.72,85.77,41691.0,59.6439,59.7274,59.6231,59.6578,41691.0
2018-12-03 12:05:00,85.76,85.96,85.69,85.95,27948.0,59.6509,59.79,59.6022,59.783,27948.0
2018-12-03 12:10:00,85.94,86.02,85.9,85.98,38379.0,59.7761,59.8317,59.7483,59.8039,38379.0
2018-12-03 12:15:00,85.98,86.15,85.94,86.13,32674.0,59.8039,59.9221,59.7761,59.9082,32674.0
2018-12-03 12:20:00,86.12,86.13,85.98,86.07,38748.0,59.9013,59.9082,59.8039,59.8665,38748.0
2018-12-03 12:25:00,86.08,86.21,86.07,86.2,30781.0,59.8735,59.9639,59.8665,59.9569,30781.0
2018-12-03 12:30:00,86.2,86.36,86.17,86.35,368262.0,59.9569,60.0682,59.9361,60.0613,368262.0
2018-12-03 12:35:00,86.35,86.56,86.33,86.46,27627.0,60.0613,60.2073,60.0473,60.1378,27627.0
2018-12-03 12:40:00,86.46,86.56,86.41,86.55,47062.0,60.1378,60.2073,60.103,60.2004,47062.0
2018-12-03 12:45:00,86.54,86.61,86.45,86.47,22318.0,60.1934,60.2421,60.1308,60.1447,22318.0
2018-12-03 12:50:00,86.46,86.61,86.46,86.6,30494.0,60.1378,60.2421,60.1378,60.2351,30494.0
2018-12-03 12:55:00,86.61,86.66,86.5,86.64,105493.0,60.2421,60.2769,60.1656,60.263,105493.0
2018-12-03 13:00:00,86.65,86.78,86.62,86.76,18899.0,60.2699,60.3603,60.2491,60.3464,18899.0
2018-12-03 13:05:00,86.77,86.9,86.75,86.86,14558.0,60.3534,60.4438,60.3395,60.416,14558.0
2018-12-03 13:10:00,86.84,86.94,86.81,86.9,23188.0,60.4021,60.4716,60.3812,60.4438,23188.0
2018-12-03 13:15:00,86.92,86.99,86.88,86.97,13707.0,60.4577,60.5064,60.4299,60.4925,13707.0
2018-12-03 13:20:00,86.97,87.01,86.94,86.99,24329.0,60.4925,60.5203,60.4716,60.5064,24329.0
2018-12-03 13:25:00,86.97,87.0,86.92,86.95,21959.0,60.4925,60.5134,60.4577,60.4786,21959.0
2018-12-03 13:30:00,86.96,86.96,86.8,86.8,17173.0,60.4855,60.4855,60.3743,60.3743,17173.0
2018-12-03 13:35:00,86.8,86.82,86.72,86.73,17108.0,60.3743,60.3882,60.3186,60.3256,17108.0
2018-12-03 13:40:00,86.73,86.78,86.69,86.77,14201.0,60.3256,60.3603,60.2977,60.3534,14201.0
2018-12-03 13:45:00,86.77,86.85,86.77,86.82,21993.0,60.3534,60.409,60.3534,60.3882,21993.0
2018-12-03 13:50:00,86.82,86.87,86.79,86.84,24417.0,60.3882,60.4229,60.3673,60.4021,24417.0
2018-12-03 13:55:00,86.83,86.86,86.79,86.82,17064.0,60.3951,60.416,60.3673,60.3882,17064.0
2018-12-03 14:00:00,86.82,86.86,86.71,86.71,17412.0,60.3882,60.416,60.3117,60.3117,17412.0
2018-12-03 14:05:00,86.72,86.73,86.55,86.63,16045.0,60.3186,60.3256,60.2004,60.256,16045.0
2018-12-03 14:10:00,86.64,86.77,86.64,86.72,36507.0,60.263,60.3534,60.263,60.3186,36507.0
2018-12-03 14:15:00,86.7,86.81,86.69,86.77,20836.0,60.3047,60.3812,60.2977,60.3534,20836.0
2018-12-03 14:20:00,86.77,86.93,86.77,86.91,26726.0,60.3534,60.4647,60.3534,60.4508,26726.0
2018-12-03 14:25:00,86.9,86.99,86.89,86.95,31042.0,60.4438,60.5064,60.4369,60.4786,31042.0
2018-12-03 14:30:00,86.95,86.96,86.86,86.91,20721.0,60.4786,60.4855,60.416,60.4508,20721.0
2018-12-03 14:35:00,86.91,86.92,86.78,86.8,27565.0,60.4508,60.4577,60.3603,60.3743,27565.0
2018-12-03 14:40:00,86.82,86.86,86.78,86.82,23972.0,60.3882,60.416,60.3603,60.3882,23972.0
2018-12-03 14:45:00,86.82,86.83,86.73,86.75,21171.0,60.3882,60.3951,60.3256,60.3395,21171.0
2018-12-03 14:50:00,86.74,86.77,86.68,86.73,18074.0,60.3325,60.3534,60.2908,60.3256,18074.0
2018-12-03 14:55:00,86.73,86.73,86.66,86.73,18120.0,60.3256,60.3256,60.2769,60.3256,18120.0
2018-12-03 15:00:00,86.73,86.82,86.7,86.77,18738.0,60.3256,60.3882,60.3047,60.3534,18738.0
2018-12-03 15:05:00,86.76,86.87,86.76,86.87,17604.0,60.3464,60.4229,60.3464,60.4229,17604.0
2018-12-03 15:10:00,86.86,87.01,86.86,86.95,31607.0,60.416,60.5203,60.416,60.4786,31607.0
2018-12-03 15:15:00,86.95,87.02,86.94,86.96,29507.0,60.4786,60.5273,60.4716,60.4855,29507.0
2018-12-03 15:20:00,86.95,86.98,86.89,86.92,29196.0,60.4786,60.4995,60.4369,60.4577,29196.0
2018-12-03 15:25:00,86.92,86.94,86.83,86.91,38598.0,60.4577,60.4716,60.3951,60.4508,38598.0
2018-12-03 15:30:00,86.91,87.03,86.9,87.02,51663.0,60.4508,60.5342,60.4438,60.5273,51663.0
2018-12-03 15:35:00,87.03,87.14,87.02,87.05,70154.0,60.5342,60.6107,60.5273,60.5481,70154.0
2018-12-03 15:40:00,87.06,87.06,86.99,87.01,71361.0,60.5551,60.5551,60.5064,60.5203,71361.0
2018-12-03 15:45:00,87.01,87.04,86.91,87.0,61283.0,60.5203,60.5412,60.4508,60.5134,61283.0
2018-12-03 15:50:00,86.99,87.01,86.85,86.9,73653.0,60.5064,60.5203,60.409,60.4438,73653.0
2018-12-03 15:55:00,86.91,87.13,86.91,87.07,330665.0,60.4508,60.6038,60.4508,60.5621,330665.0
2018-12-04 09:30:00,87.38,88.01,87.2,87.77,113493.0,60.7777,61.2159,60.6525,61.0489,113493.0
2018-12-04 09:35:00,87.79,87.9,87.36,87.48,34836.0,61.0629,61.1394,60.7638,60.8472,34836.0
2018-12-04 09:40:00,87.47,87.75,87.38,87.67,28603.0,60.8403,61.035,60.7777,60.9794,28603.0
2018-12-04 09:45:00,87.67,87.74,87.38,87.41,50487.0,60.9794,61.0281,60.7777,60.7985,50487.0
2018-12-04 09:50:00,87.41,87.52,87.38,87.42,25689.0,60.7985,60.8751,60.7777,60.8055,25689.0
2018-12-04 09:55:00,87.42,87.48,87.3,87.34,32571.0,60.8055,60.8472,60.722,60.7499,32571.0
2018-12-04 10:00:00,87.37,87.53,87.32,87.52,23583.0,60.7707,60.882,60.7359,60.8751,23583.0
2018-12-04 10:05:00,87.53,87.58,87.43,87.53,21950.0,60.882,60.9168,60.8125,60.882,21950.0
2018-12-04 10:10:00,87.55,87.55,87.27,87.3,22402.0,60.8959,60.8959,60.7012,60.722,22402.0
2018-12-04 10:15:00,87.29,87.51,87.28,87.3,89279.0,60.7151,60.8681,60.7081,60.722,89279.0
2018-12-04 10:20:00,87.31,87.37,87.24,87.31,14311.0,60.729,60.7707,60.6803,60.729,14311.0
2018-12-04 10:25:00,87.33,87.55,87.31,87.55,51545.0,60.7429,60.8959,60.729,60.8959,51545.0
2018-12-04 10:30:00,87.55,87.67,87.51,87.63,80223.0,60.8959,60.9794,60.8681,60.9516,80223.0
2018-12-04 10:35:00,87.6,87.8,87.6,87.66,33287.0,60.9307,61.0698,60.9307,60.9724,33287.0
2018-12-04 10:40:00,87.64,87.78,87.63,87.73,21854.0,60.9585,61.0559,60.9516,61.0211,21854.0
2018-12-04 10:45:00,87.71,87.73,87.63,87.71,36997.0,61.0072,61.0211,60.9516,61.0072,36997.0
2018-12-04 10:50:00,87.71,87.73,87.62,87.73,54364.0,61.0072,61.0211,60.9446,61.0211,54364.0
2018-12-04 10:55:00,87.7,87.7,87.6,87.66,25078.0,61.0003,61.0003,60.9307,60.9724,25078.0
2018-12-04 11:00:00,87.65,88.04,87.55,88.04,40337.0,60.9655,61.2367,60.8959,61.2367,40337.0
2018-12-04 11:05:00,88.04,88.13,88.01,88.12,39959.0,61.2367,61.2993,61.2159,61.2924,39959.0
2018-12-04 11:10:00,88.12,88.26,88.11,88.26,36863.0,61.2924,61.3898,61.2854,61.3898,36863.0
2018-12-04 11:15:00,88.27,88.33,88.17,88.2,40169.0,61.3967,61.4385,61.3272,61.348,40169.0
2018-12-04 11:20:00,88.18,88.23,88.09,88.16,47652.0,61.3341,61.3689,61.2715,61.3202,47652.0
2018-12-04 11:25:00,88.15,88.25,88.11,88.19,54815.0,61.3133,61.3828,61.2854,61.3411,54815.0
2018-12-04 11:30:00,88.21,88.51,88.19,88.51,70699.0,61.355,61.5637,61.3411,61.5637,70699.0
2018-12-04 11:35:00,88.51,88.52,88.25,88.35,46434.0,61.5637,61.5706,61.3828,61.4524,46434.0
2018-12-04 11:40:00,88.36,88.51,88.35,88.48,31013.0,61.4593,61.5637,61.4524,61.5428,31013.0
2018-12-04 11:45:00,88.48,88.5,88.22,88.25,45476.0,61.5428,61.5567,61.3619,61.3828,45476.0
2018-12-04 11:50:00,88.26,88.42,88.23,88.39,125886.0,61.3898,61.5011,61.3689,61.4802,125886.0
2018-12-04 11:55:00,88.41,88.43,88.14,88.16,32127.0,61.4941,61.508,61.3063,61.3202,32127.0
2018-12-04 12:00:00,88.16,88.16,87.78,87.78,33772.0,61.3202,61.3202,61.0559,61.0559,33772.0
2018-12-04 12:05:00,87.77,87.78,87.38,87.48,55218.0,61.0489,61.0559,60.7777,60.8472,55218.0
2018-12-04 12:10:00,87.47,87.53,87.26,87.29,32745.0,60.8403,60.882,60.6942,60.7151,32745.0
2018-12-04 12:15:00,87.27,87.37,87.15,87.27,33705.0,60.7012,60.7707,60.6177,60.7012,33705.0
2018-12-04 12:20:00,87.28,87.31,87.02,87.03,222875.0,60.7081,60.729,60.5273,60.5342,222875.0
2018-12-04 12:25:00,87.05,87.27,87.05,87.11,28680.0,60.5481,60.7012,60.5481,60.5899,28680.0
2018-12-04 12:30:00,87.08,87.1,86.79,86.94,124125.0,60.569,60.5829,60.3673,60.4716,124125.0
2018-12-04 12:35:00,86.96,87.1,86.89,86.99,19962.0,60.4855,60.5829,60.4369,60.5064,19962.0
2018-12-04 12:40:00,87.0,87.13,86.95,86.98,83874.0,60.5134,60.6038,60.4786,60.4995,83874.0
2018-12-04 12:45:00,86.96,87.04,86.84,86.84,21904.0,60.4855,60.5412,60.4021,60.4021,21904.0
2018-12-04 12:50:00,86.84,86.87,86.53,86.55,42327.0,60.4021,60.4229,60.1865,60.2004,42327.0
2018-12-04 12:55:00,86.55,86.81,86.54,86.65,28515.0,60.2004,60.3812,60.1934,60.2699,28515.0
2018-12-04 13:00:00,86.64,86.65,86.53,86.56,27538.0,60.263,60.2699,60.1865,60.2073,27538.0
2018-12-04 13:05:00,86.54,86.59,86.46,86.58,22996.0,60.1934,60.2282,60.1378,60.2212,22996.0
2018-12-04 13:10:00,86.57,86.59,86.46,86.47,30439.0,60.2143,60.2282,60.1378,60.1447,30439.0
2018-12-04 13:15:00,86.48,86.56,86.44,86.49,33192.0,60.1517,60.2073,60.1239,60.1586,33192.0
2018-12-04 13:20:00,86.5,86.5,86.37,86.43,28973.0,60.1656,60.1656,60.0752,60.1169,28973.0
2018-12-04 13:25:00,86.43,86.43,86.16,86.22,23138.0,60.1169,60.1169,59.9291,59.9708,23138.0
2018-12-04 13:30:00,86.22,86.34,86.19,86.28,32580.0,59.9708,60.0543,59.95,60.0126,32580.0
2018-12-04 13:35:00,86.26,86.29,86.0,86.03,26530.0,59.9987,60.0195,59.8178,59.8387,26530.0
2018-12-04 13:40:00,86.06,86.17,85.95,86.14,34735.0,59.8595,59.9361,59.783,59.9152,34735.0
2018-12-04 13:45:00,86.11,86.19,86.03,86.15,40087.0,59.8943,59.95,59.8387,59.9221,40087.0
2018-12-04 13:50:00,86.15,86.27,86.08,86.2,33545.0,59.9221,60.0056,59.8735,59.9569,33545.0
2018-12-04 13:55:00,86.2,86.39,86.18,86.33,25267.0,59.9569,60.0891,59.943,60.0473,25267.0
2018-12-04 14:00:00,86.34,86.35,86.16,86.2,21037.0,60.0543,60.0613,59.9291,59.9569,21037.0
2018-12-04 14:05:00,86.2,86.34,86.18,86.27,30794.0,59.9569,60.0543,59.943,60.0056,30794.0
2018-12-04 14:10:00,86.27,86.34,86.17,86.17,30323.0,60.0056,60.0543,59.9361,59.9361,30323.0
2018-12-04 14:15:00,86.15,86.15,85.98,85.99,24707.0,59.9221,59.9221,59.8039,59.8109,24707.0
2018-12-04 14:20:00,86.01,86.09,85.99,86.04,40286.0,59.8248,59.8804,59.8109,59.8456,40286.0
2018-12-04 14:25:00,86.03,86.03,85.9,85.98,30011.0,59.8387,59.8387,59.7483,59.8039,30011.0
2018-12-04 14:30:00,85.99,86.22,85.99,86.14,39198.0,59.8109,59.9708,59.8109,59.9152,39198.0
2018-12-04 14:35:00,86.11,86.13,85.98,86.01,55913.0,59.8943,59.9082,59.8039,59.8248,55913.0
2018-12-04 14:40:00,86.01,86.07,85.99,86.07,19567.0,59.8248,59.8665,59.8109,59.8665,19567.0
2018-12-04 14:45:00,86.04,86.15,86.03,86.11,28063.0,59.8456,59.9221,59.8387,59.8943,28063.0
2018-12-04 14:50:00,86.11,86.15,86.04,86.06,98510.0,59.8943,59.9221,59.8456,59.8595,98510.0
2018-12-04 14:55:00,86.05,86.13,85.91,85.98,24970.0,59.8526,59.9082,59.7552,59.8039,24970.0
2018-12-04 15:00:00,85.96,85.97,85.87,85.89,22748.0,59.79,59.7969,59.7274,59.7413,22748.0
2018-12-04 15:05:00,85.88,85.96,85.81,85.88,21566.0,59.7343,59.79,59.6857,59.7343,21566.0
2018-12-04 15:10:00,85.87,85.92,85.68,85.73,28127.0,59.7274,59.7622,59.5952,59.63,28127.0
2018-12-04 15:15:00,85.73,85.79,85.61,85.61,23635.0,59.63,59.6717,59.5465,59.5465,23635.0
2018-12-04 15:20:00,85.59,85.7,85.53,85.55,31818.0,59.5326,59.6091,59.4909,59.5048,31818.0
2018-12-04 15:25:00,85.53,85.6,85.47,85.51,36820.0,59.4909,59.5396,59.4492,59.477,36820.0
2018-12-04 15:30:00,85.5,85.66,85.47,85.61,50148.0,59.47,59.5813,59.4492,59.5465,50148.0
2018-12-04 15:35:00,85.63,85.7,85.43,85.45,47667.0,59.5605,59.6091,59.4213,59.4353,47667.0
2018-12-04 15:40:00,85.44,85.44,85.28,85.31,66394.0,59.4283,59.4283,59.317,59.3379,66394.0
2018-12-04 15:45:00,85.3,85.69,85.23,85.66,95962.0,59.3309,59.6022,59.2822,59.5813,95962.0
2018-12-04 15:50:00,85.65,85.7,85.52,85.56,124372.0,59.5744,59.6091,59.4839,59.5118,124372.0
2018-12-04 15:55:00,85.55,85.56,85.38,85.45,227950.0,59.5048,59.5118,59.3866,59.4353,227950.0
2018-12-06 09:30:00,85.53,85.7,84.66,85.06,234456.0,59.4909,59.6091,58.8858,59.164,234456.0
2018-12-06 09:35:00,85.08,85.48,85.05,85.31,65184.0,59.1779,59.4561,59.157,59.3379,65184.0
2018-12-06 09:40:00,85.32,85.42,84.99,84.99,51858.0,59.3448,59.4144,59.1153,59.1153,51858.0
2018-12-06 09:45:00,85.03,85.15,84.69,84.74,49368.0,59.1431,59.2266,58.9066,58.9414,49368.0
2018-12-06 09:50:00,84.73,84.74,84.3,84.35,56995.0,58.9345,58.9414,58.6354,58.6701,56995.0
2018-12-06 09:55:00,84.37,84.38,84.11,84.26,50992.0,58.6841,58.691,58.5032,58.6075,50992.0
2018-12-06 10:00:00,84.25,84.56,84.25,84.48,64369.0,58.6006,58.8162,58.6006,58.7606,64369.0
2018-12-06 10:05:00,84.48,84.48,84.14,84.23,64845.0,58.7606,58.7606,58.5241,58.5867,64845.0
2018-12-06 10:10:00,84.24,84.35,84.05,84.32,66013.0,58.5936,58.6701,58.4615,58.6493,66013.0
2018-12-06 10:15:00,84.33,84.45,84.24,84.29,46183.0,58.6562,58.7397,58.5936,58.6284,46183.0
2018-12-06 10:20:00,84.3,84.34,84.17,84.26,37350.0,58.6354,58.6632,58.5449,58.6075,37350.0
2018-12-06 10:25:00,84.26,84.34,84.17,84.23,29483.0,58.6075,58.6632,58.5449,58.5867,29483.0
2018-12-06 10:30:00,84.24,84.35,84.19,84.28,47493.0,58.5936,58.6701,58.5589,58.6215,47493.0
2018-12-06 10:35:00,84.3,84.35,84.18,84.33,50338.0,58.6354,58.6701,58.5519,58.6562,50338.0
2018-12-06 10:40:00,84.34,84.35,84.16,84.2,67986.0,58.6632,58.6701,58.538,58.5658,67986.0
2018-12-06 10:45:00,84.21,84.23,84.05,84.06,26576.0,58.5728,58.5867,58.4615,58.4684,26576.0
2018-12-06 10:50:00,84.06,84.19,83.95,84.17,48074.0,58.4684,58.5589,58.3919,58.5449,48074.0
2018-12-06 10:55:00,84.18,84.21,83.89,83.95,51042.0,58.5519,58.5728,58.3502,58.3919,51042.0
2018-12-06 11:00:00,83.93,84.12,83.89,84.08,40897.0,58.378,58.5102,58.3502,58.4823,40897.0
2018-12-06 11:05:00,84.09,84.12,83.76,83.78,33628.0,58.4893,58.5102,58.2598,58.2737,33628.0
2018-12-06 11:10:00,83.79,83.86,83.69,83.7,48743.0,58.2806,58.3293,58.2111,58.218,48743.0
2018-12-06 11:15:00,83.7,84.02,83.7,83.98,42417.0,58.218,58.4406,58.218,58.4128,42417.0
2018-12-06 11:20:00,83.98,84.15,83.91,83.99,50242.0,58.4128,58.531,58.3641,58.4197,50242.0
2018-12-06 11:25:00,83.99,83.99,83.7,83.89,61514.0,58.4197,58.4197,58.218,58.3502,61514.0
2018-12-06 11:30:00,83.86,83.98,83.83,83.92,45451.0,58.3293,58.4128,58.3085,58.3711,45451.0
2018-12-06 11:35:00,83.92,83.97,83.81,83.85,32825.0,58.3711,58.4058,58.2945,58.3224,32825.0
2018-12-06 11:40:00,83.84,83.93,83.81,83.84,40118.0,58.3154,58.378,58.2945,58.3154,40118.0
2018-12-06 11:45:00,83.86,83.94,83.81,83.9,38199.0,58.3293,58.385,58.2945,58.3571,38199.0
2018-12-06 11:50:00,83.9,84.07,83.9,83.99,59140.0,58.3571,58.4754,58.3571,58.4197,59140.0
2018-12-06 11:55:00,84.0,84.03,83.81,83.81,39352.0,58.4267,58.4476,58.2945,58.2945,39352.0
2018-12-06 12:00:00,83.79,83.83,83.69,83.79,49776.0,58.2806,58.3085,58.2111,58.2806,49776.0
2018-12-06 12:05:00,83.78,83.95,83.75,83.85,33992.0,58.2737,58.3919,58.2528,58.3224,33992.0
2018-12-06 12:10:00,83.84,83.89,83.74,83.85,28996.0,58.3154,58.3502,58.2459,58.3224,28996.0
2018-12-06 12:15:00,83.86,84.0,83.82,83.82,35623.0,58.3293,58.4267,58.3015,58.3015,35623.0
2018-12-06 12:20:00,83.82,83.94,83.75,83.94,32649.0,58.3015,58.385,58.2528,58.385,32649.0
2018-12-06 12:25:00,83.91,84.06,83.88,84.04,22570.0,58.3641,58.4684,58.3432,58.4545,22570.0
2018-12-06 12:30:00,84.02,84.08,83.97,84.05,25080.0,58.4406,58.4823,58.4058,58.4615,25080.0
2018-12-06 12:35:00,84.08,84.12,83.89,83.95,43511.0,58.4823,58.5102,58.3502,58.3919,43511.0
2018-12-06 12:40:00,83.94,84.07,83.86,84.07,25291.0,58.385,58.4754,58.3293,58.4754,25291.0
2018-12-06 12:45:00,84.08,84.32,84.07,84.29,29920.0,58.4823,58.6493,58.4754,58.6284,29920.0
2018-12-06 12:50:00,84.29,84.38,84.21,84.36,26384.0,58.6284,58.691,58.5728,58.6771,26384.0
2018-12-06 12:55:00,84.36,84.39,84.26,84.29,20503.0,58.6771,58.698,58.6075,58.6284,20503.0
2018-12-06 13:00:00,84.31,84.36,84.14,84.14,24902.0,58.6423,58.6771,58.5241,58.5241,24902.0
2018-12-06 13:05:00,84.15,84.15,83.88,83.88,33522.0,58.531,58.531,58.3432,58.3432,33522.0
2018-12-06 13:10:00,83.87,84.03,83.86,84.02,29063.0,58.3363,58.4476,58.3293,58.4406,29063.0
2018-12-06 13:15:00,84.03,84.06,83.91,83.93,31738.0,58.4476,58.4684,58.3641,58.378,31738.0
2018-12-06 13:20:00,83.95,84.03,83.87,84.02,25207.0,58.3919,58.4476,58.3363,58.4406,25207.0
2018-12-06 13:25:00,84.0,84.08,83.97,83.97,45926.0,58.4267,58.4823,58.4058,58.4058,45926.0
2018-12-06 13:30:00,83.97,83.97,83.74,83.83,22261.0,58.4058,58.4058,58.2459,58.3085,22261.0
2018-12-06 13:35:00,83.83,83.9,83.78,83.84,15855.0,58.3085,58.3571,58.2737,58.3154,15855.0
2018-12-06 13:40:00,83.83,83.95,83.82,83.91,13642.0,58.3085,58.3919,58.3015,58.3641,13642.0
2018-12-06 13:45:00,83.92,84.1,83.9,84.1,19423.0,58.3711,58.4963,58.3571,58.4963,19423.0
2018-12-06 13:50:00,84.16,84.25,84.1,84.25,24738.0,58.538,58.6006,58.4963,58.6006,24738.0
2018-12-06 13:55:00,84.24,84.41,84.19,84.4,26364.0,58.5936,58.7119,58.5589,58.7049,26364.0
2018-12-06 14:00:00,84.39,84.49,84.39,84.41,45496.0,58.698,58.7675,58.698,58.7119,45496.0
2018-12-06 14:05:00,84.4,84.43,84.3,84.32,26514.0,58.7049,58.7258,58.6354,58.6493,26514.0
2018-12-06 14:10:00,84.32,84.33,84.12,84.2,36227.0,58.6493,58.6562,58.5102,58.5658,36227.0
2018-12-06 14:15:00,84.19,84.3,84.03,84.05,17655.0,58.5589,58.6354,58.4476,58.4615,17655.0
2018-12-06 14:20:00,84.05,84.1,83.94,84.0,18402.0,58.4615,58.4963,58.385,58.4267,18402.0
2018-12-06 14:25:00,84.03,84.24,84.02,84.22,23497.0,58.4476,58.5936,58.4406,58.5797,23497.0
2018-12-06 14:30:00,84.22,84.31,84.09,84.16,26193.0,58.5797,58.6423,58.4893,58.538,26193.0
2018-12-06 14:35:00,84.15,84.24,84.05,84.15,17314.0,58.531,58.5936,58.4615,58.531,17314.0
2018-12-06 14:40:00,84.15,84.37,84.15,84.26,26053.0,58.531,58.6841,58.531,58.6075,26053.0
2018-12-06 14:45:00,84.25,84.29,84.05,84.18,28371.0,58.6006,58.6284,58.4615,58.5519,28371.0
2018-12-06 14:50:00,84.18,84.58,84.18,84.55,44378.0,58.5519,58.8301,58.5519,58.8093,44378.0
2018-12-06 14:55:00,84.56,84.66,84.54,84.62,43119.0,58.8162,58.8858,58.8023,58.8579,43119.0
2018-12-06 15:00:00,84.61,84.78,84.57,84.61,71109.0,58.851,58.9692,58.8232,58.851,71109.0
2018-12-06 15:05:00,84.6,84.64,84.49,84.63,47822.0,58.844,58.8719,58.7675,58.8649,47822.0
2018-12-06 15:10:00,84.62,84.69,84.54,84.54,39617.0,58.8579,58.9066,58.8023,58.8023,39617.0
2018-12-06 15:15:00,84.54,84.63,84.52,84.6,53110.0,58.8023,58.8649,58.7884,58.844,53110.0
2018-12-06 15:20:00,84.6,84.61,84.46,84.48,59696.0,58.844,58.851,58.7467,58.7606,59696.0
2018-12-06 15:25:00,84.48,84.54,84.42,84.5,90629.0,58.7606,58.8023,58.7188,58.7745,90629.0
2018-12-06 15:30:00,84.51,84.85,84.49,84.79,97764.0,58.7814,59.0179,58.7675,58.9762,97764.0
2018-12-06 15:35:00,84.79,84.81,84.69,84.71,95915.0,58.9762,58.9901,58.9066,58.9205,95915.0
2018-12-06 15:40:00,84.7,84.86,84.67,84.84,114745.0,58.9136,59.0249,58.8927,59.011,114745.0
2018-12-06 15:45:00,84.84,85.12,84.83,85.11,136141.0,59.011,59.2057,59.004,59.1988,136141.0
2018-12-06 15:50:00,85.1,85.21,85.06,85.17,113899.0,59.1918,59.2683,59.164,59.2405,113899.0
2018-12-06 15:55:00,85.16,85.29,85.09,85.26,495806.0,59.2335,59.324,59.1849,59.3031,495806.0
2018-12-07 09:30:00,85.0,85.5,84.51,85.12,143523.0,59.1223,59.47,58.7814,59.2057,143523.0
2018-12-07 09:35:00,85.13,85.14,84.7,85.12,30825.0,59.2127,59.2196,58.9136,59.2057,30825.0
2018-12-07 09:40:00,85.16,85.17,84.87,84.93,19921.0,59.2335,59.2405,59.0318,59.0736,19921.0
2018-12-07 09:45:00,84.96,85.35,84.96,85.29,57678.0,59.0944,59.3657,59.0944,59.324,57678.0
2018-12-07 09:50:00,85.29,85.47,85.27,85.34,37156.0,59.324,59.4492,59.3101,59.3587,37156.0
2018-12-07 09:55:00,85.35,85.48,85.31,85.35,38518.0,59.3657,59.4561,59.3379,59.3657,38518.0
2018-12-07 10:00:00,85.36,85.52,85.31,85.49,33777.0,59.3727,59.4839,59.3379,59.4631,33777.0
2018-12-07 10:05:00,85.49,85.62,85.37,85.51,101042.0,59.4631,59.5535,59.3796,59.477,101042.0
2018-12-07 10:10:00,85.54,85.75,85.5,85.6,46922.0,59.4979,59.6439,59.47,59.5396,46922.0
2018-12-07 10:15:00,85.61,85.71,85.44,85.46,36297.0,59.5465,59.6161,59.4283,59.4422,36297.0
2018-12-07 10:20:00,85.43,85.53,85.33,85.48,22928.0,59.4213,59.4909,59.3518,59.4561,22928.0
2018-12-07 10:25:00,85.47,85.52,85.33,85.49,25815.0,59.4492,59.4839,59.3518,59.4631,25815.0
2018-12-07 10:30:00,85.52,85.54,85.4,85.4,20940.0,59.4839,59.4979,59.4005,59.4005,20940.0
2018-12-07 10:35:00,85.37,85.4,85.16,85.36,25231.0,59.3796,59.4005,59.2335,59.3727,25231.0
2018-12-07 10:40:00,85.36,85.5,85.29,85.5,20073.0,59.3727,59.47,59.324,59.47,20073.0
2018-12-07 10:45:00,85.48,85.59,85.36,85.38,30188.0,59.4561,59.5326,59.3727,59.3866,30188.0
2018-12-07 10:50:00,85.4,85.51,85.35,85.43,24974.0,59.4005,59.477,59.3657,59.4213,24974.0
2018-12-07 10:55:00,85.42,85.5,85.38,85.4,32905.0,59.4144,59.47,59.3866,59.4005,32905.0
2018-12-07 11:00:00,85.39,85.58,85.32,85.45,37556.0,59.3935,59.5257,59.3448,59.4353,37556.0
2018-12-07 11:05:00,85.46,85.56,85.42,85.5,42088.0,59.4422,59.5118,59.4144,59.47,42088.0
2018-12-07 11:10:00,85.5,85.57,85.4,85.4,55908.0,59.47,59.5187,59.4005,59.4005,55908.0
2018-12-07 11:15:00,85.42,85.47,85.32,85.44,36242.0,59.4144,59.4492,59.3448,59.4283,36242.0
2018-12-07 11:20:00,85.44,85.45,85.24,85.33,45743.0,59.4283,59.4353,59.2892,59.3518,45743.0
2018-12-07 11:25:00,85.33,85.38,85.25,85.34,48453.0,59.3518,59.3866,59.2961,59.3587,48453.0
2018-12-07 11:30:00,85.34,85.54,85.33,85.48,65003.0,59.3587,59.4979,59.3518,59.4561,65003.0
2018-12-07 11:35:00,85.48,85.53,85.4,85.44,43788.0,59.4561,59.4909,59.4005,59.4283,43788.0
2018-12-07 11:40:00,85.45,85.46,85.34,85.36,44898.0,59.4353,59.4422,59.3587,59.3727,44898.0
2018-12-07 11:45:00,85.34,85.43,85.26,85.41,28334.0,59.3587,59.4213,59.3031,59.4074,28334.0
2018-12-07 11:50:00,85.42,85.42,85.18,85.2,30157.0,59.4144,59.4144,59.2475,59.2614,30157.0
2018-12-07 11:55:00,85.2,85.21,84.97,84.97,30753.0,59.2614,59.2683,59.1014,59.1014,30753.0
2018-12-07 12:00:00,84.97,85.14,84.96,85.11,36098.0,59.1014,59.2196,59.0944,59.1988,36098.0
2018-12-07 12:05:00,85.11,85.22,85.08,85.11,27180.0,59.1988,59.2753,59.1779,59.1988,27180.0
2018-12-07 12:10:00,85.13,85.35,85.13,85.28,21925.0,59.2127,59.3657,59.2127,59.317,21925.0
2018-12-07 12:15:00,85.27,85.28,84.97,84.98,31475.0,59.3101,59.317,59.1014,59.1083,31475.0
2018-12-07 12:20:00,84.99,85.17,84.98,85.09,31284.0,59.1153,59.2405,59.1083,59.1849,31284.0
2018-12-07 12:25:00,85.09,85.11,84.92,84.97,27812.0,59.1849,59.1988,59.0666,59.1014,27812.0
2018-12-07 12:30:00,84.96,85.03,84.88,84.88,18201.0,59.0944,59.1431,59.0388,59.0388,18201.0
2018-12-07 12:35:00,84.91,84.94,84.79,84.82,24386.0,59.0597,59.0805,58.9762,58.9971,24386.0
2018-12-07 12:40:00,84.83,84.9,84.78,84.89,28828.0,59.004,59.0527,58.9692,59.0457,28828.0
2018-12-07 12:45:00,84.9,84.98,84.87,84.89,21292.0,59.0527,59.1083,59.0318,59.0457,21292.0
2018-12-07 12:50:00,84.88,85.09,84.88,85.08,27466.0,59.0388,59.1849,59.0388,59.1779,27466.0
2018-12-07 12:55:00,85.07,85.15,84.96,85.09,38722.0,59.1709,59.2266,59.0944,59.1849,38722.0
2018-12-07 13:00:00,85.08,85.21,85.05,85.12,41788.0,59.1779,59.2683,59.157,59.2057,41788.0
2018-12-07 13:05:00,85.1,85.1,84.98,84.98,21369.0,59.1918,59.1918,59.1083,59.1083,21369.0
2018-12-07 13:10:00,84.99,85.03,84.9,84.9,19435.0,59.1153,59.1431,59.0527,59.0527,19435.0
2018-12-07 13:15:00,84.92,85.01,84.82,84.82,19978.0,59.0666,59.1292,58.9971,58.9971,19978.0
2018-12-07 13:20:00,84.82,84.94,84.8,84.91,25732.0,58.9971,59.0805,58.9831,59.0597,25732.0
2018-12-07 13:25:00,84.9,85.02,84.82,84.98,21688.0,59.0527,59.1362,58.9971,59.1083,21688.0
2018-12-07 13:30:00,84.97,85.01,84.85,84.86,17855.0,59.1014,59.1292,59.0179,59.0249,17855.0
2018-12-07 13:35:00,84.84,84.94,84.79,84.92,22341.0,59.011,59.0805,58.9762,59.0666,22341.0
2018-12-07 13:40:00,84.92,85.01,84.89,84.96,23199.0,59.0666,59.1292,59.0457,59.0944,23199.0
2018-12-07 13:45:00,84.96,85.01,84.79,84.8,20542.0,59.0944,59.1292,58.9762,58.9831,20542.0
2018-12-07 13:50:00,84.8,84.85,84.75,84.83,16887.0,58.9831,59.0179,58.9484,59.004,16887.0
2018-12-07 13:55:00,84.83,84.83,84.71,84.74,16525.0,59.004,59.004,58.9205,58.9414,16525.0
2018-12-07 14:00:00,84.77,84.77,84.61,84.63,22656.0,58.9623,58.9623,58.851,58.8649,22656.0
2018-12-07 14:05:00,84.62,84.66,84.53,84.56,30642.0,58.8579,58.8858,58.7953,58.8162,30642.0
2018-12-07 14:10:00,84.53,84.62,84.47,84.57,29448.0,58.7953,58.8579,58.7536,58.8232,29448.0
2018-12-07 14:15:00,84.59,84.74,84.54,84.7,55821.0,58.8371,58.9414,58.8023,58.9136,55821.0
2018-12-07 14:20:00,84.71,84.8,84.61,84.61,60877.0,58.9205,58.9831,58.851,58.851,60877.0
2018-12-07 14:25:00,84.61,84.66,84.51,84.61,26812.0,58.851,58.8858,58.7814,58.851,26812.0
2018-12-07 14:30:00,84.62,84.67,84.55,84.59,28344.0,58.8579,58.8927,58.8093,58.8371,28344.0
2018-12-07 14:35:00,84.59,84.63,84.5,84.56,37834.0,58.8371,58.8649,58.7745,58.8162,37834.0
2018-12-07 14:40:00,84.53,84.58,84.42,84.44,39945.0,58.7953,58.8301,58.7188,58.7327,39945.0
2018-12-07 14:45:00,84.44,84.64,84.35,84.56,45078.0,58.7327,58.8719,58.6701,58.8162,45078.0
2018-12-07 14:50:00,84.56,84.7,84.48,84.5,32893.0,58.8162,58.9136,58.7606,58.7745,32893.0
2018-12-07 14:55:00,84.51,84.52,84.25,84.29,41374.0,58.7814,58.7884,58.6006,58.6284,41374.0
2018-12-07 15:00:00,84.3,84.38,84.17,84.18,60864.0,58.6354,58.691,58.5449,58.5519,60864.0
2018-12-07 15:05:00,84.2,84.48,84.2,84.45,45528.0,58.5658,58.7606,58.5658,58.7397,45528.0
2018-12-07 15:10:00,84.46,84.62,84.43,84.47,40977.0,58.7467,58.8579,58.7258,58.7536,40977.0
2018-12-07 15:15:00,84.46,84.53,84.33,84.53,50412.0,58.7467,58.7953,58.6562,58.7953,50412.0
2018-12-07 15:20:00,84.55,84.6,84.49,84.53,58806.0,58.8093,58.844,58.7675,58.7953,58806.0
2018-12-07 15:25:00,84.54,84.7,84.45,84.67,44090.0,58.8023,58.9136,58.7397,58.8927,44090.0
2018-12-07 15:30:00,84.65,84.86,84.58,84.83,96966.0,58.8788,59.0249,58.8301,59.004,96966.0
2018-12-07 15:35:00,84.81,84.96,84.69,84.69,68525.0,58.9901,59.0944,58.9066,58.9066,68525.0
2018-12-07 15:40:00,84.67,84.79,84.62,84.71,82526.0,58.8927,58.9762,58.8579,58.9205,82526.0
2018-12-07 15:45:00,84.71,84.73,84.58,84.59,96715.0,58.9205,58.9345,58.8301,58.8371,96715.0
2018-12-07 15:50:00,84.59,84.8,84.59,84.69,103483.0,58.8371,58.9831,58.8371,58.9066,103483.0
2018-12-07 15:55:00,84.7,84.75,84.56,84.56,210962.0,58.9136,58.9484,58.8162,58.8162,210962.0
2018-12-10 09:30:00,85.13,85.22,84.58,84.67,106630.0,59.2127,59.2753,58.8301,58.8927,106630.0
2018-12-10 09:35:00,84.63,84.72,84.29,84.63,63094.0,58.8649,58.9275,58.6284,58.8649,63094.0
2018-12-10 09:40:00,84.66,84.71,84.45,84.53,31651.0,58.8858,58.9205,58.7397,58.7953,31651.0
2018-12-10 09:45:00,84.56,84.58,84.3,84.38,23415.0,58.8162,58.8301,58.6354,58.691,23415.0
2018-12-10 09:50:00,84.39,84.44,84.17,84.31,28965.0,58.698,58.7327,58.5449,58.6423,28965.0
2018-12-10 09:55:00,84.36,84.36,83.59,83.59,74340.0,58.6771,58.6771,58.1415,58.1415,74340.0
2018-12-10 10:00:00,83.63,83.95,83.61,83.91,63453.0,58.1693,58.3919,58.1554,58.3641,63453.0
2018-12-10 10:05:00,83.94,84.38,83.91,84.2,29226.0,58.385,58.691,58.3641,58.5658,29226.0
2018-12-10 10:10:00,84.2,84.27,84.03,84.17,29928.0,58.5658,58.6145,58.4476,58.5449,29928.0
2018-12-10 10:15:00,84.17,84.35,84.11,84.35,29474.0,58.5449,58.6701,58.5032,58.6701,29474.0
2018-12-10 10:20:00,84.33,84.41,84.2,84.36,38959.0,58.6562,58.7119,58.5658,58.6771,38959.0
2018-12-10 10:25:00,84.36,84.43,84.27,84.38,26519.0,58.6771,58.7258,58.6145,58.691,26519.0
2018-12-10 10:30:00,84.38,84.44,84.23,84.26,32314.0,58.691,58.7327,58.5867,58.6075,32314.0
2018-12-10 10:35:00,84.27,84.3,83.9,83.9,26612.0,58.6145,58.6354,58.3571,58.3571,26612.0
2018-12-10 10:40:00,83.89,83.93,83.83,83.86,21733.0,58.3502,58.378,58.3085,58.3293,21733.0
2018-12-10 10:45:00,83.86,84.12,83.81,83.95,38741.0,58.3293,58.5102,58.2945,58.3919,38741.0
2018-12-10 10:50:00,83.95,83.95,83.66,83.78,48000.0,58.3919,58.3919,58.1902,58.2737,48000.0
2018-12-10 10:55:00,83.79,83.99,83.74,83.93,43599.0,58.2806,58.4197,58.2459,58.378,43599.0
2018-12-10 11:00:00,83.92,83.93,83.42,83.48,59247.0,58.3711,58.378,58.0233,58.065,59247.0
2018-12-10 11:05:00,83.46,83.82,83.42,83.59,41427.0,58.0511,58.3015,58.0233,58.1415,41427.0
2018-12-10 11:10:00,83.59,83.74,83.46,83.59,37718.0,58.1415,58.2459,58.0511,58.1415,37718.0
2018-12-10 11:15:00,83.59,83.73,83.51,83.66,41306.0,58.1415,58.2389,58.0859,58.1902,41306.0
2018-12-10 11:20:00,83.64,83.68,83.53,83.54,31481.0,58.1763,58.2041,58.0998,58.1067,31481.0
2018-12-10 11:25:00,83.55,83.7,83.5,83.59,35419.0,58.1137,58.218,58.0789,58.1415,35419.0
2018-12-10 11:30:00,83.56,83.62,83.28,83.29,34779.0,58.1207,58.1624,57.9259,57.9329,34779.0
2018-12-10 11:35:00,83.31,83.65,83.27,83.65,30412.0,57.9468,58.1833,57.9189,58.1833,30412.0
2018-12-10 11:40:00,83.67,83.89,83.64,83.87,40010.0,58.1972,58.3502,58.1763,58.3363,40010.0
2018-12-10 11:45:00,83.88,84.0,83.85,83.93,28738.0,58.3432,58.4267,58.3224,58.378,28738.0
2018-12-10 11:50:00,83.95,84.13,83.95,83.96,23041.0,58.3919,58.5171,58.3919,58.3989,23041.0
2018-12-10 11:55:00,83.96,84.02,83.7,83.79,24161.0,58.3989,58.4406,58.218,58.2806,24161.0
2018-12-10 12:00:00,83.82,83.84,83.66,83.76,20951.0,58.3015,58.3154,58.1902,58.2598,20951.0
2018-12-10 12:05:00,83.77,83.84,83.65,83.83,39714.0,58.2667,58.3154,58.1833,58.3085,39714.0
2018-12-10 12:10:00,83.82,83.98,83.74,83.95,71356.0,58.3015,58.4128,58.2459,58.3919,71356.0
2018-12-10 12:15:00,83.96,83.98,83.56,83.56,46096.0,58.3989,58.4128,58.1207,58.1207,46096.0
2018-12-10 12:20:00,83.59,83.7,83.56,83.7,31780.0,58.1415,58.218,58.1207,58.218,31780.0
2018-12-10 12:25:00,83.72,83.83,83.71,83.73,33276.0,58.2319,58.3085,58.225,58.2389,33276.0
2018-12-10 12:30:00,83.71,83.85,83.62,83.65,49353.0,58.225,58.3224,58.1624,58.1833,49353.0
2018-12-10 12:35:00,83.66,83.7,83.58,83.59,183592.0,58.1902,58.218,58.1346,58.1415,183592.0
2018-12-10 12:40:00,83.59,83.65,83.52,83.58,56673.0,58.1415,58.1833,58.0928,58.1346,56673.0
2018-12-10 12:45:00,83.57,83.76,83.53,83.75,48844.0,58.1276,58.2598,58.0998,58.2528,48844.0
2018-12-10 12:50:00,83.76,84.11,83.72,84.11,54807.0,58.2598,58.5032,58.2319,58.5032,54807.0
2018-12-10 12:55:00,84.09,84.12,83.85,83.85,35668.0,58.4893,58.5102,58.3224,58.3224,35668.0
2018-12-10 13:00:00,83.84,83.87,83.65,83.67,48409.0,58.3154,58.3363,58.1833,58.1972,48409.0
2018-12-10 13:05:00,83.67,83.74,83.64,83.69,47667.0,58.1972,58.2459,58.1763,58.2111,47667.0
2018-12-10 13:10:00,83.69,83.87,83.62,83.85,52618.0,58.2111,58.3363,58.1624,58.3224,52618.0
2018-12-10 13:15:00,83.83,84.02,83.76,83.98,36231.0,58.3085,58.4406,58.2598,58.4128,36231.0
2018-12-10 13:20:00,83.98,84.01,83.71,83.73,34793.0,58.4128,58.4337,58.225,58.2389,34793.0
2018-12-10 13:25:00,83.73,83.82,83.71,83.76,15694.0,58.2389,58.3015,58.225,58.2598,15694.0
2018-12-10 13:30:00,83.77,84.0,83.77,83.96,21540.0,58.2667,58.4267,58.2667,58.3989,21540.0
2018-12-10 13:35:00,83.95,84.05,83.92,83.92,25523.0,58.3919,58.4615,58.3711,58.3711,25523.0
2018-12-10 13:40:00,83.92,83.93,83.69,83.73,40627.0,58.3711,58.378,58.2111,58.2389,40627.0
2018-12-10 13:45:00,83.73,83.96,83.71,83.93,43290.0,58.2389,58.3989,58.225,58.378,43290.0
2018-12-10 13:50:00,83.93,83.96,83.72,83.72,77092.0,58.378,58.3989,58.2319,58.2319,77092.0
2018-12-10 13:55:00,83.72,83.76,83.63,83.73,40007.0,58.2319,58.2598,58.1693,58.2389,40007.0
2018-12-10 14:00:00,83.75,83.77,83.57,83.64,58926.0,58.2528,58.2667,58.1276,58.1763,58926.0
2018-12-10 14:05:00,83.63,83.83,83.61,83.66,50243.0,58.1693,58.3085,58.1554,58.1902,50243.0
2018-12-10 14:10:00,83.66,83.8,83.62,83.64,40387.0,58.1902,58.2876,58.1624,58.1763,40387.0
2018-12-10 14:15:00,83.62,83.65,83.55,83.59,33750.0,58.1624,58.1833,58.1137,58.1415,33750.0
2018-12-10 14:20:00,83.59,83.68,83.54,83.63,70086.0,58.1415,58.2041,58.1067,58.1693,70086.0
2018-12-10 14:25:00,83.63,83.76,83.58,83.75,55477.0,58.1693,58.2598,58.1346,58.2528,55477.0
2018-12-10 14:30:00,83.77,83.96,83.75,83.95,66560.0,58.2667,58.3989,58.2528,58.3919,66560.0
2018-12-10 14:35:00,83.94,83.95,83.72,83.76,71245.0,58.385,58.3919,58.2319,58.2598,71245.0
2018-12-10 14:40:00,83.77,83.93,83.75,83.87,39397.0,58.2667,58.378,58.2528,58.3363,39397.0
2018-12-10 14:45:00,83.88,83.89,83.76,83.78,28102.0,58.3432,58.3502,58.2598,58.2737,28102.0
2018-12-10 14:50:00,83.79,84.0,83.77,83.95,34755.0,58.2806,58.4267,58.2667,58.3919,34755.0
2018-12-10 14:55:00,83.96,84.04,83.66,83.76,44211.0,58.3989,58.4545,58.1902,58.2598,44211.0
2018-12-10 15:00:00,83.77,83.82,83.63,83.66,47592.0,58.2667,58.3015,58.1693,58.1902,47592.0
2018-12-10 15:05:00,83.67,83.79,83.65,83.75,30037.0,58.1972,58.2806,58.1833,58.2528,30037.0
2018-12-10 15:10:00,83.73,83.78,83.62,83.62,34091.0,58.2389,58.2737,58.1624,58.1624,34091.0
2018-12-10 15:15:00,83.62,83.62,83.5,83.58,37472.0,58.1624,58.1624,58.0789,58.1346,37472.0
2018-12-10 15:20:00,83.58,83.73,83.58,83.73,34744.0,58.1346,58.2389,58.1346,58.2389,34744.0
2018-12-10 15:25:00,83.73,83.81,83.72,83.81,48925.0,58.2389,58.2945,58.2319,58.2945,48925.0
2018-12-10 15:30:00,83.8,83.98,83.77,83.97,81141.0,58.2876,58.4128,58.2667,58.4058,81141.0
2018-12-10 15:35:00,84.0,84.22,83.97,84.16,60361.0,58.4267,58.5797,58.4058,58.538,60361.0
2018-12-10 15:40:00,84.17,84.28,84.15,84.27,58193.0,58.5449,58.6215,58.531,58.6145,58193.0
2018-12-10 15:45:00,84.28,84.32,84.17,84.22,88425.0,58.6215,58.6493,58.5449,58.5797,88425.0
2018-12-10 15:50:00,84.21,84.29,84.16,84.29,111520.0,58.5728,58.6284,58.538,58.6284,111520.0
2018-12-10 15:55:00,84.28,84.34,84.2,84.2,196256.0,58.6215,58.6632,58.5658,58.5658,196256.0
2018-12-11 09:30:00,84.65,85.21,84.65,84.98,80906.0,58.8788,59.2683,58.8788,59.1083,80906.0
2018-12-11 09:35:00,84.93,85.14,84.79,85.07,27439.0,59.0736,59.2196,58.9762,59.1709,27439.0
2018-12-11 09:40:00,85.09,85.14,84.88,85.14,22041.0,59.1849,59.2196,59.0388,59.2196,22041.0
2018-12-11 09:45:00,85.1,85.25,85.05,85.12,28709.0,59.1918,59.2961,59.157,59.2057,28709.0
2018-12-11 09:50:00,85.14,85.19,85.03,85.08,23508.0,59.2196,59.2544,59.1431,59.1779,23508.0
2018-12-11 09:55:00,85.05,85.15,84.9,84.94,30165.0,59.157,59.2266,59.0527,59.0805,30165.0
2018-12-11 10:00:00,84.97,85.06,84.93,85.01,28688.0,59.1014,59.164,59.0736,59.1292,28688.0
2018-12-11 10:05:00,85.01,85.3,84.97,85.25,45769.0,59.1292,59.3309,59.1014,59.2961,45769.0
2018-12-11 10:10:00,85.28,85.38,85.09,85.17,24141.0,59.317,59.3866,59.1849,59.2405,24141.0
2018-12-11 10:15:00,85.17,85.27,85.05,85.17,17640.0,59.2405,59.3101,59.157,59.2405,17640.0
2018-12-11 10:20:00,85.17,85.19,85.06,85.17,28477.0,59.2405,59.2544,59.164,59.2405,28477.0
2018-12-11 10:25:00,85.18,85.28,85.09,85.12,19685.0,59.2475,59.317,59.1849,59.2057,19685.0
2018-12-11 10:30:00,85.11,85.22,85.0,85.21,24418.0,59.1988,59.2753,59.1223,59.2683,24418.0
2018-12-11 10:35:00,85.2,85.39,85.13,85.34,24329.0,59.2614,59.3935,59.2127,59.3587,24329.0
2018-12-11 10:40:00,85.34,85.36,85.21,85.33,46630.0,59.3587,59.3727,59.2683,59.3518,46630.0
2018-12-11 10:45:00,85.32,85.45,85.21,85.3,21687.0,59.3448,59.4353,59.2683,59.3309,21687.0
2018-12-11 10:50:00,85.28,85.41,85.22,85.32,34961.0,59.317,59.4074,59.2753,59.3448,34961.0
2018-12-11 10:55:00,85.33,85.52,85.25,85.49,26407.0,59.3518,59.4839,59.2961,59.4631,26407.0
2018-12-11 11:00:00,85.51,85.54,85.3,85.36,30294.0,59.477,59.4979,59.3309,59.3727,30294.0
2018-12-11 11:05:00,85.35,85.39,85.27,85.35,27052.0,59.3657,59.3935,59.3101,59.3657,27052.0
2018-12-11 11:10:00,85.35,85.4,85.28,85.32,19041.0,59.3657,59.4005,59.317,59.3448,19041.0
2018-12-11 11:15:00,85.32,85.33,85.14,85.16,23185.0,59.3448,59.3518,59.2196,59.2335,23185.0
2018-12-11 11:20:00,85.15,85.3,85.11,85.3,24230.0,59.2266,59.3309,59.1988,59.3309,24230.0
2018-12-11 11:25:00,85.3,85.33,85.11,85.12,38989.0,59.3309,59.3518,59.1988,59.2057,38989.0
2018-12-11 11:30:00,85.12,85.14,84.93,84.93,31445.0,59.2057,59.2196,59.0736,59.0736,31445.0
2018-12-11 11:35:00,84.95,85.04,84.94,85.01,27467.0,59.0875,59.1501,59.0805,59.1292,27467.0
2018-12-11 11:40:00,85.01,85.01,84.8,84.84,35530.0,59.1292,59.1292,58.9831,59.011,35530.0
2018-12-11 11:45:00,84.82,84.84,84.69,84.72,21055.0,58.9971,59.011,58.9066,58.9275,21055.0
2018-12-11 11:50:00,84.72,84.79,84.6,84.63,24732.0,58.9275,58.9762,58.844,58.8649,24732.0
2018-12-11 11:55:00,84.63,84.71,84.58,84.66,25809.0,58.8649,58.9205,58.8301,58.8858,25809.0
2018-12-11 12:00:00,84.65,84.65,84.41,84.43,17564.0,58.8788,58.8788,58.7119,58.7258,17564.0
2018-12-11 12:05:00,84.44,84.5,84.29,84.37,29495.0,58.7327,58.7745,58.6284,58.6841,29495.0
2018-12-11 12:10:00,84.4,84.41,84.28,84.3,43744.0,58.7049,58.7119,58.6215,58.6354,43744.0
2018-12-11 12:15:00,84.28,84.32,84.13,84.2,45610.0,58.6215,58.6493,58.5171,58.5658,45610.0
2018-12-11 12:20:00,84.18,84.33,84.14,84.22,36050.0,58.5519,58.6562,58.5241,58.5797,36050.0
2018-12-11 12:25:00,84.24,84.26,84.07,84.09,38154.0,58.5936,58.6075,58.4754,58.4893,38154.0
2018-12-11 12:30:00,84.07,84.16,83.99,84.05,30885.0,58.4754,58.538,58.4197,58.4615,30885.0
2018-12-11 12:35:00,84.06,84.08,83.88,83.89,33007.0,58.4684,58.4823,58.3432,58.3502,33007.0
2018-12-11 12:40:00,83.89,84.17,83.89,84.11,50828.0,58.3502,58.5449,58.3502,58.5032,50828.0
2018-12-11 12:45:00,84.11,84.15,84.01,84.15,42105.0,58.5032,58.531,58.4337,58.531,42105.0
2018-12-11 12:50:00,84.15,84.16,84.0,84.01,52185.0,58.531,58.538,58.4267,58.4337,52185.0
2018-12-11 12:55:00,84.01,84.06,83.86,83.9,25283.0,58.4337,58.4684,58.3293,58.3571,25283.0
2018-12-11 13:00:00,83.89,83.95,83.84,83.95,25330.0,58.3502,58.3919,58.3154,58.3919,25330.0
2018-12-11 13:05:00,83.95,83.95,83.88,83.92,20276.0,58.3919,58.3919,58.3432,58.3711,20276.0
2018-12-11 13:10:00,83.92,83.94,83.72,83.76,32225.0,58.3711,58.385,58.2319,58.2598,32225.0
2018-12-11 13:15:00,83.76,84.01,83.75,84.0,20599.0,58.2598,58.4337,58.2528,58.4267,20599.0
2018-12-11 13:20:00,84.0,84.04,83.97,84.0,27146.0,58.4267,58.4545,58.4058,58.4267,27146.0
2018-12-11 13:25:00,84.0,84.01,83.92,83.99,24083.0,58.4267,58.4337,58.3711,58.4197,24083.0
2018-12-11 13:30:00,83.98,84.04,83.92,84.03,29423.0,58.4128,58.4545,58.3711,58.4476,29423.0
2018-12-11 13:35:00,84.03,84.17,84.01,84.12,23927.0,58.4476,58.5449,58.4337,58.5102,23927.0
2018-12-11 13:40:00,84.1,84.1,83.97,83.98,33031.0,58.4963,58.4963,58.4058,58.4128,33031.0
2018-12-11 13:45:00,83.98,83.99,83.88,83.92,25116.0,58.4128,58.4197,58.3432,58.3711,25116.0
2018-12-11 13:50:00,83.91,83.95,83.77,83.86,33697.0,58.3641,58.3919,58.2667,58.3293,33697.0
2018-12-11 13:55:00,83.85,83.87,83.78,83.78,36497.0,58.3224,58.3363,58.2737,58.2737,36497.0
2018-12-11 14:00:00,83.76,83.88,83.68,83.83,26010.0,58.2598,58.3432,58.2041,58.3085,26010.0
2018-12-11 14:05:00,83.83,83.93,83.81,83.82,27726.0,58.3085,58.378,58.2945,58.3015,27726.0
2018-12-11 14:10:00,83.84,84.02,83.83,83.98,21336.0,58.3154,58.4406,58.3085,58.4128,21336.0
2018-12-11 14:15:00,83.99,84.18,83.95,84.12,50164.0,58.4197,58.5519,58.3919,58.5102,50164.0
2018-12-11 14:20:00,84.1,84.25,84.09,84.21,24655.0,58.4963,58.6006,58.4893,58.5728,24655.0
2018-12-11 14:25:00,84.21,84.44,84.2,84.43,28100.0,58.5728,58.7327,58.5658,58.7258,28100.0
2018-12-11 14:30:00,84.42,84.54,84.41,84.43,39315.0,58.7188,58.8023,58.7119,58.7258,39315.0
2018-12-11 14:35:00,84.41,84.47,84.41,84.43,30466.0,58.7119,58.7536,58.7119,58.7258,30466.0
2018-12-11 14:40:00,84.44,84.64,84.44,84.59,34810.0,58.7327,58.8719,58.7327,58.8371,34810.0
2018-12-11 14:45:00,84.57,84.76,84.57,84.62,37496.0,58.8232,58.9553,58.8232,58.8579,37496.0
2018-12-11 14:50:00,84.61,84.8,84.61,84.68,36440.0,58.851,58.9831,58.851,58.8997,36440.0
2018-12-11 14:55:00,84.67,84.73,84.66,84.7,36490.0,58.8927,58.9345,58.8858,58.9136,36490.0
2018-12-11 15:00:00,84.7,84.71,84.58,84.7,36371.0,58.9136,58.9205,58.8301,58.9136,36371.0
2018-12-11 15:05:00,84.69,84.89,84.61,84.87,43640.0,58.9066,59.0457,58.851,59.0318,43640.0
2018-12-11 15:10:00,84.85,85.19,84.82,85.07,51634.0,59.0179,59.2544,58.9971,59.1709,51634.0
2018-12-11 15:15:00,85.07,85.07,84.94,84.95,20713.0,59.1709,59.1709,59.0805,59.0875,20713.0
2018-12-11 15:20:00,84.94,84.98,84.89,84.93,35057.0,59.0805,59.1083,59.0457,59.0736,35057.0
2018-12-11 15:25:00,84.92,84.94,84.79,84.84,45208.0,59.0666,59.0805,58.9762,59.011,45208.0
2018-12-11 15:30:00,84.83,84.97,84.79,84.87,43582.0,59.004,59.1014,58.9762,59.0318,43582.0
2018-12-11 15:35:00,84.86,84.86,84.73,84.77,49574.0,59.0249,59.0249,58.9345,58.9623,49574.0
2018-12-11 15:40:00,84.76,84.76,84.61,84.64,62250.0,58.9553,58.9553,58.851,58.8719,62250.0
2018-12-11 15:45:00,84.62,84.63,84.49,84.55,83197.0,58.8579,58.8649,58.7675,58.8093,83197.0
2018-12-11 15:50:00,84.55,84.58,84.45,84.55,90526.0,58.8093,58.8301,58.7397,58.8093,90526.0
2018-12-11 15:55:00,84.54,84.55,84.3,84.33,236954.0,58.8023,58.8093,58.6354,58.6562,236954.0
2018-12-12 09:30:00,85.41,85.79,84.65,84.98,101445.0,59.4074,59.6717,58.8788,59.1083,101445.0
2018-12-12 09:35:00,84.93,85.2,84.92,85.11,35956.0,59.0736,59.2614,59.0666,59.1988,35956.0
2018-12-12 09:40:00,85.08,85.08,84.63,84.63,35751.0,59.1779,59.1779,58.8649,58.8649,35751.0
2018-12-12 09:45:00,84.67,84.76,84.34,84.41,38674.0,58.8927,58.9553,58.6632,58.7119,38674.0
2018-12-12 09:50:00,84.46,84.49,84.17,84.3,37246.0,58.7467,58.7675,58.5449,58.6354,37246.0
2018-12-12 09:55:00,84.31,84.46,84.21,84.37,39681.0,58.6423,58.7467,58.5728,58.6841,39681.0
2018-12-12 10:00:00,84.42,84.44,84.25,84.36,40310.0,58.7188,58.7327,58.6006,58.6771,40310.0
2018-12-12 10:05:00,84.35,84.54,84.34,84.42,43745.0,58.6701,58.8023,58.6632,58.7188,43745.0
2018-12-12 10:10:00,84.44,84.53,84.35,84.52,61649.0,58.7327,58.7953,58.6701,58.7884,61649.0
2018-12-12 10:15:00,84.51,84.55,84.33,84.48,64796.0,58.7814,58.8093,58.6562,58.7606,64796.0
2018-12-12 10:20:00,84.44,84.49,84.35,84.42,56465.0,58.7327,58.7675,58.6701,58.7188,56465.0
2018-12-12 10:25:00,84.43,84.53,84.38,84.51,94282.0,58.7258,58.7953,58.691,58.7814,94282.0
2018-12-12 10:30:00,84.51,84.52,84.46,84.49,54361.0,58.7814,58.7884,58.7467,58.7675,54361.0
2018-12-12 10:35:00,84.49,84.52,84.11,84.11,40473.0,58.7675,58.7884,58.5032,58.5032,40473.0
2018-12-12 10:40:00,84.1,84.14,84.03,84.05,33521.0,58.4963,58.5241,58.4476,58.4615,33521.0
2018-12-12 10:45:00,84.07,84.22,84.04,84.16,36066.0,58.4754,58.5797,58.4545,58.538,36066.0
2018-12-12 10:50:00,84.17,84.28,84.14,84.2,30206.0,58.5449,58.6215,58.5241,58.5658,30206.0
2018-12-12 10:55:00,84.18,84.36,84.09,84.35,30586.0,58.5519,58.6771,58.4893,58.6701,30586.0
2018-12-12 11:00:00,84.35,84.36,84.21,84.26,30333.0,58.6701,58.6771,58.5728,58.6075,30333.0
2018-12-12 11:05:00,84.26,84.27,84.17,84.23,27131.0,58.6075,58.6145,58.5449,58.5867,27131.0
2018-12-12 11:10:00,84.25,84.25,84.0,84.03,33664.0,58.6006,58.6006,58.4267,58.4476,33664.0
2018-12-12 11:15:00,84.03,84.13,84.02,84.05,31845.0,58.4476,58.5171,58.4406,58.4615,31845.0
2018-12-12 11:20:00,84.05,84.05,83.77,83.78,36816.0,58.4615,58.4615,58.2667,58.2737,36816.0
2018-12-12 11:25:00,83.8,83.89,83.78,83.81,28787.0,58.2876,58.3502,58.2737,58.2945,28787.0
2018-12-12 11:30:00,83.81,84.06,83.81,83.99,35066.0,58.2945,58.4684,58.2945,58.4197,35066.0
2018-12-12 11:35:00,83.99,84.14,83.97,84.14,31745.0,58.4197,58.5241,58.4058,58.5241,31745.0
2018-12-12 11:40:00,84.14,84.17,84.09,84.14,35808.0,58.5241,58.5449,58.4893,58.5241,35808.0
2018-12-12 11:45:00,84.15,84.18,84.02,84.07,26796.0,58.531,58.5519,58.4406,58.4754,26796.0
2018-12-12 11:50:00,84.06,84.11,84.01,84.07,20399.0,58.4684,58.5032,58.4337,58.4754,20399.0
2018-12-12 11:55:00,84.07,84.13,83.95,84.13,27776.0,58.4754,58.5171,58.3919,58.5171,27776.0
2018-12-12 12:00:00,84.15,84.35,84.13,84.32,28510.0,58.531,58.6701,58.5171,58.6493,28510.0
2018-12-12 12:05:00,84.32,84.4,84.29,84.34,27383.0,58.6493,58.7049,58.6284,58.6632,27383.0
2018-12-12 12:10:00,84.36,84.52,84.36,84.49,29525.0,58.6771,58.7884,58.6771,58.7675,29525.0
2018-12-12 12:15:00,84.48,84.49,84.38,84.45,50685.0,58.7606,58.7675,58.691,58.7397,50685.0
2018-12-12 12:20:00,84.45,84.46,84.28,84.32,31177.0,58.7397,58.7467,58.6215,58.6493,31177.0
2018-12-12 12:25:00,84.32,84.36,84.27,84.34,27889.0,58.6493,58.6771,58.6145,58.6632,27889.0
2018-12-12 12:30:00,84.35,84.36,84.29,84.29,33293.0,58.6701,58.6771,58.6284,58.6284,33293.0
2018-12-12 12:35:00,84.29,84.3,84.07,84.09,46329.0,58.6284,58.6354,58.4754,58.4893,46329.0
2018-12-12 12:40:00,84.09,84.1,83.95,84.09,43835.0,58.4893,58.4963,58.3919,58.4893,43835.0
2018-12-12 12:45:00,84.09,84.1,84.0,84.07,24129.0,58.4893,58.4963,58.4267,58.4754,24129.0
2018-12-12 12:50:00,84.08,84.15,84.05,84.06,41350.0,58.4823,58.531,58.4615,58.4684,41350.0
2018-12-12 12:55:00,84.06,84.2,84.03,84.19,30779.0,58.4684,58.5658,58.4476,58.5589,30779.0
2018-12-12 13:00:00,84.19,84.26,84.19,84.22,45006.0,58.5589,58.6075,58.5589,58.5797,45006.0
2018-12-12 13:05:00,84.22,84.34,84.2,84.32,67324.0,58.5797,58.6632,58.5658,58.6493,67324.0
2018-12-12 13:10:00,84.34,84.4,84.31,84.4,41555.0,58.6632,58.7049,58.6423,58.7049,41555.0
2018-12-12 13:15:00,84.4,84.4,84.31,84.32,32521.0,58.7049,58.7049,58.6423,58.6493,32521.0
2018-12-12 13:20:00,84.31,84.36,84.29,84.31,31128.0,58.6423,58.6771,58.6284,58.6423,31128.0
2018-12-12 13:25:00,84.31,84.39,84.27,84.28,40553.0,58.6423,58.698,58.6145,58.6215,40553.0
2018-12-12 13:30:00,84.28,84.32,84.26,84.31,35457.0,58.6215,58.6493,58.6075,58.6423,35457.0
2018-12-12 13:35:00,84.3,84.3,84.12,84.14,59068.0,58.6354,58.6354,58.5102,58.5241,59068.0
2018-12-12 13:40:00,84.14,84.27,84.1,84.26,34747.0,58.5241,58.6145,58.4963,58.6075,34747.0
2018-12-12 13:45:00,84.26,84.27,84.16,84.17,32514.0,58.6075,58.6145,58.538,58.5449,32514.0
2018-12-12 13:50:00,84.17,84.2,84.11,84.11,33374.0,58.5449,58.5658,58.5032,58.5032,33374.0
2018-12-12 13:55:00,84.11,84.22,84.02,84.21,43161.0,58.5032,58.5797,58.4406,58.5728,43161.0
2018-12-12 14:00:00,84.2,84.2,84.13,84.14,48603.0,58.5658,58.5658,58.5171,58.5241,48603.0
2018-12-12 14:05:00,84.15,84.2,84.04,84.06,49477.0,58.531,58.5658,58.4545,58.4684,49477.0
2018-12-12 14:10:00,84.07,84.09,83.87,84.07,62587.0,58.4754,58.4893,58.3363,58.4754,62587.0
2018-12-12 14:15:00,84.08,84.2,84.05,84.2,39435.0,58.4823,58.5658,58.4615,58.5658,39435.0
2018-12-12 14:20:00,84.19,84.2,84.07,84.14,51462.0,58.5589,58.5658,58.4754,58.5241,51462.0
2018-12-12 14:25:00,84.15,84.22,84.06,84.16,35069.0,58.531,58.5797,58.4684,58.538,35069.0
2018-12-12 14:30:00,84.16,84.22,84.11,84.18,57198.0,58.538,58.5797,58.5032,58.5519,57198.0
2018-12-12 14:35:00,84.19,84.23,84.08,84.1,38026.0,58.5589,58.5867,58.4823,58.4963,38026.0
2018-12-12 14:40:00,84.09,84.09,83.96,84.06,31437.0,58.4893,58.4893,58.3989,58.4684,31437.0
2018-12-12 14:45:00,84.04,84.1,83.93,83.98,32573.0,58.4545,58.4963,58.378,58.4128,32573.0
2018-12-12 14:50:00,83.98,84.07,83.95,84.04,39354.0,58.4128,58.4754,58.3919,58.4545,39354.0
2018-12-12 14:55:00,84.03,84.09,83.91,84.02,47343.0,58.4476,58.4893,58.3641,58.4406,47343.0
2018-12-12 15:00:00,84.02,84.16,83.98,84.06,46256.0,58.4406,58.538,58.4128,58.4684,46256.0
2018-12-12 15:05:00,84.06,84.21,84.05,84.19,50230.0,58.4684,58.5728,58.4615,58.5589,50230.0
2018-12-12 15:10:00,84.19,84.21,84.13,84.17,72009.0,58.5589,58.5728,58.5171,58.5449,72009.0
2018-12-12 15:15:00,84.16,84.19,84.07,84.09,45178.0,58.538,58.5589,58.4754,58.4893,45178.0
2018-12-12 15:20:00,84.1,84.2,84.1,84.19,40598.0,58.4963,58.5658,58.4963,58.5589,40598.0
2018-12-12 15:25:00,84.19,84.23,84.12,84.16,69699.0,58.5589,58.5867,58.5102,58.538,69699.0
2018-12-12 15:30:00,84.16,84.2,84.09,84.1,50200.0,58.538,58.5658,58.4893,58.4963,50200.0
2018-12-12 15:35:00,84.11,84.19,84.06,84.18,47358.0,58.5032,58.5589,58.4684,58.5519,47358.0
2018-12-12 15:40:00,84.18,84.2,84.03,84.04,69984.0,58.5519,58.5658,58.4476,58.4545,69984.0
2018-12-12 15:45:00,84.04,84.05,83.91,83.98,100852.0,58.4545,58.4615,58.3641,58.4128,100852.0
2018-12-12 15:50:00,83.98,84.01,83.87,83.94,113451.0,58.4128,58.4337,58.3363,58.385,113451.0
2018-12-12 15:55:00,83.94,83.94,83.73,83.81,334244.0,58.385,58.385,58.2389,58.2945,334244.0
2018-12-13 09:30:00,83.59,84.4,83.56,84.14,102996.0,58.1415,58.7049,58.1207,58.5241,102996.0
2018-12-13 09:35:00,84.08,84.3,83.92,84.22,24311.0,58.4823,58.6354,58.3711,58.5797,24311.0
2018-12-13 09:40:00,84.23,84.3,84.13,84.21,15925.0,58.5867,58.6354,58.5171,58.5728,15925.0
2018-12-13 09:45:00,84.2,84.38,84.17,84.26,63571.0,58.5658,58.691,58.5449,58.6075,63571.0
2018-12-13 09:50:00,84.24,84.31,84.02,84.06,17826.0,58.5936,58.6423,58.4406,58.4684,17826.0
2018-12-13 09:55:00,84.04,84.14,83.8,83.84,46649.0,58.4545,58.5241,58.2876,58.3154,46649.0
2018-12-13 10:00:00,83.86,84.35,83.86,84.3,27568.0,58.3293,58.6701,58.3293,58.6354,27568.0
2018-12-13 10:05:00,84.32,84.66,84.26,84.65,29614.0,58.6493,58.8858,58.6075,58.8788,29614.0
2018-12-13 10:10:00,84.63,84.88,84.63,84.87,19903.0,58.8649,59.0388,58.8649,59.0318,19903.0
2018-12-13 10:15:00,84.87,84.87,84.59,84.71,60513.0,59.0318,59.0318,58.8371,58.9205,60513.0
2018-12-13 10:20:00,84.7,84.72,84.54,84.57,46241.0,58.9136,58.9275,58.8023,58.8232,46241.0
2018-12-13 10:25:00,84.57,84.6,84.45,84.52,22855.0,58.8232,58.844,58.7397,58.7884,22855.0
2018-12-13 10:30:00,84.52,84.62,84.41,84.58,20350.0,58.7884,58.8579,58.7119,58.8301,20350.0
2018-12-13 10:35:00,84.6,84.74,84.59,84.67,31360.0,58.844,58.9414,58.8371,58.8927,31360.0
2018-12-13 10:40:00,84.65,84.68,84.47,84.55,24162.0,58.8788,58.8997,58.7536,58.8093,24162.0
2018-12-13 10:45:00,84.54,84.58,84.38,84.52,19274.0,58.8023,58.8301,58.691,58.7884,19274.0
2018-12-13 10:50:00,84.53,84.58,84.31,84.42,28599.0,58.7953,58.8301,58.6423,58.7188,28599.0
2018-12-13 10:55:00,84.45,84.6,84.44,84.51,19057.0,58.7397,58.844,58.7327,58.7814,19057.0
2018-12-13 11:00:00,84.5,84.58,84.49,84.53,47062.0,58.7745,58.8301,58.7675,58.7953,47062.0
2018-12-13 11:05:00,84.54,84.59,84.51,84.54,70735.0,58.8023,58.8371,58.7814,58.8023,70735.0
2018-12-13 11:10:00,84.53,84.56,84.44,84.48,36207.0,58.7953,58.8162,58.7327,58.7606,36207.0
2018-12-13 11:15:00,84.47,84.55,84.41,84.54,37735.0,58.7536,58.8093,58.7119,58.8023,37735.0
2018-12-13 11:20:00,84.54,84.55,84.36,84.41,41470.0,58.8023,58.8093,58.6771,58.7119,41470.0
2018-12-13 11:25:00,84.39,84.55,84.39,84.54,30962.0,58.698,58.8093,58.698,58.8023,30962.0
2018-12-13 11:30:00,84.53,84.55,84.39,84.55,106618.0,58.7953,58.8093,58.698,58.8093,106618.0
2018-12-13 11:35:00,84.54,84.55,84.35,84.37,33112.0,58.8023,58.8093,58.6701,58.6841,33112.0
2018-12-13 11:40:00,84.35,84.55,84.23,84.53,62710.0,58.6701,58.8093,58.5867,58.7953,62710.0
2018-12-13 11:45:00,84.53,84.54,84.5,84.54,24577.0,58.7953,58.8023,58.7745,58.8023,24577.0
2018-12-13 11:50:00,84.54,84.54,84.43,84.45,27227.0,58.8023,58.8023,58.7258,58.7397,27227.0
2018-12-13 11:55:00,84.46,84.55,84.43,84.44,26814.0,58.7467,58.8093,58.7258,58.7327,26814.0
2018-12-13 12:00:00,84.43,84.49,84.31,84.4,13731.0,58.7258,58.7675,58.6423,58.7049,13731.0
2018-12-13 12:05:00,84.4,84.54,84.37,84.51,14879.0,58.7049,58.8023,58.6841,58.7814,14879.0
2018-12-13 12:10:00,84.49,84.51,84.37,84.42,19347.0,58.7675,58.7814,58.6841,58.7188,19347.0
2018-12-13 12:15:00,84.4,84.45,84.24,84.42,66582.0,58.7049,58.7397,58.5936,58.7188,66582.0
2018-12-13 12:20:00,84.44,84.51,84.4,84.48,17990.0,58.7327,58.7814,58.7049,58.7606,17990.0
2018-12-13 12:25:00,84.49,84.55,84.43,84.51,20183.0,58.7675,58.8093,58.7258,58.7814,20183.0
2018-12-13 12:30:00,84.52,84.56,84.37,84.37,30579.0,58.7884,58.8162,58.6841,58.6841,30579.0
2018-12-13 12:35:00,84.37,84.6,84.37,84.53,65394.0,58.6841,58.844,58.6841,58.7953,65394.0
2018-12-13 12:40:00,84.52,84.55,84.48,84.52,13756.0,58.7884,58.8093,58.7606,58.7884,13756.0
2018-12-13 12:45:00,84.52,84.55,84.49,84.54,14155.0,58.7884,58.8093,58.7675,58.8023,14155.0
2018-12-13 12:50:00,84.54,84.55,84.49,84.5,28700.0,58.8023,58.8093,58.7675,58.7745,28700.0
2018-12-13 12:55:00,84.5,84.55,84.5,84.54,18247.0,58.7745,58.8093,58.7745,58.8023,18247.0
2018-12-13 13:00:00,84.54,84.54,84.31,84.33,39922.0,58.8023,58.8023,58.6423,58.6562,39922.0
2018-12-13 13:05:00,84.33,84.42,84.27,84.4,34736.0,58.6562,58.7188,58.6145,58.7049,34736.0
2018-12-13 13:10:00,84.41,84.48,84.33,84.47,11075.0,58.7119,58.7606,58.6562,58.7536,11075.0
2018-12-13 13:15:00,84.47,84.54,84.46,84.49,27451.0,58.7536,58.8023,58.7467,58.7675,27451.0
2018-12-13 13:20:00,84.49,84.53,84.46,84.46,20198.0,58.7675,58.7953,58.7467,58.7467,20198.0
2018-12-13 13:25:00,84.47,84.47,84.28,84.4,31815.0,58.7536,58.7536,58.6215,58.7049,31815.0
2018-12-13 13:30:00,84.41,84.51,84.37,84.38,27605.0,58.7119,58.7814,58.6841,58.691,27605.0
2018-12-13 13:35:00,84.37,84.5,84.3,84.45,27465.0,58.6841,58.7745,58.6354,58.7397,27465.0
2018-12-13 13:40:00,84.46,84.49,84.32,84.32,27538.0,58.7467,58.7675,58.6493,58.6493,27538.0
2018-12-13 13:45:00,84.34,84.35,84.2,84.24,26130.0,58.6632,58.6701,58.5658,58.5936,26130.0
2018-12-13 13:50:00,84.24,84.26,84.14,84.19,52646.0,58.5936,58.6075,58.5241,58.5589,52646.0
2018-12-13 13:55:00,84.17,84.18,84.11,84.14,10435.0,58.5449,58.5519,58.5032,58.5241,10435.0
2018-12-13 14:00:00,84.13,84.16,84.07,84.11,17664.0,58.5171,58.538,58.4754,58.5032,17664.0
2018-12-13 14:05:00,84.08,84.11,83.94,84.06,26246.0,58.4823,58.5032,58.385,58.4684,26246.0
2018-12-13 14:10:00,84.05,84.11,84.01,84.05,23161.0,58.4615,58.5032,58.4337,58.4615,23161.0
2018-12-13 14:15:00,84.03,84.13,84.03,84.12,24091.0,58.4476,58.5171,58.4476,58.5102,24091.0
2018-12-13 14:20:00,84.12,84.13,84.0,84.05,34813.0,58.5102,58.5171,58.4267,58.4615,34813.0
2018-12-13 14:25:00,84.04,84.14,83.99,84.11,36863.0,58.4545,58.5241,58.4197,58.5032,36863.0
2018-12-13 14:30:00,84.13,84.13,83.94,84.0,23981.0,58.5171,58.5171,58.385,58.4267,23981.0
2018-12-13 14:35:00,83.98,84.06,83.92,84.01,22256.0,58.4128,58.4684,58.3711,58.4337,22256.0
2018-12-13 14:40:00,84.02,84.11,84.0,84.03,24325.0,58.4406,58.5032,58.4267,58.4476,24325.0
2018-12-13 14:45:00,84.03,84.07,83.98,84.02,21081.0,58.4476,58.4754,58.4128,58.4406,21081.0
2018-12-13 14:50:00,84.03,84.15,84.03,84.07,18148.0,58.4476,58.531,58.4476,58.4754,18148.0
2018-12-13 14:55:00,84.07,84.17,84.06,84.09,56654.0,58.4754,58.5449,58.4684,58.4893,56654.0
2018-12-13 15:00:00,84.09,84.12,84.01,84.07,31436.0,58.4893,58.5102,58.4337,58.4754,31436.0
2018-12-13 15:05:00,84.06,84.06,83.99,83.99,27701.0,58.4684,58.4684,58.4197,58.4197,27701.0
2018-12-13 15:10:00,84.02,84.14,83.95,84.12,25777.0,58.4406,58.5241,58.3919,58.5102,25777.0
2018-12-13 15:15:00,84.12,84.22,84.11,84.2,24922.0,58.5102,58.5797,58.5032,58.5658,24922.0
2018-12-13 15:20:00,84.2,84.29,84.18,84.21,22478.0,58.5658,58.6284,58.5519,58.5728,22478.0
2018-12-13 15:25:00,84.21,84.26,84.13,84.18,24484.0,58.5728,58.6075,58.5171,58.5519,24484.0
2018-12-13 15:30:00,84.18,84.23,84.13,84.16,48602.0,58.5519,58.5867,58.5171,58.538,48602.0
2018-12-13 15:35:00,84.16,84.24,84.12,84.24,29789.0,58.538,58.5936,58.5102,58.5936,29789.0
2018-12-13 15:40:00,84.23,84.44,84.22,84.37,46848.0,58.5867,58.7327,58.5797,58.6841,46848.0
2018-12-13 15:45:00,84.37,84.47,84.23,84.26,57454.0,58.6841,58.7536,58.5867,58.6075,57454.0
2018-12-13 15:50:00,84.26,84.31,84.24,84.31,69149.0,58.6075,58.6423,58.5936,58.6423,69149.0
2018-12-13 15:55:00,84.31,84.44,84.29,84.32,230059.0,58.6423,58.7327,58.6284,58.6493,230059.0
2018-12-14 09:30:00,83.89,83.93,83.59,83.76,72833.0,58.3502,58.378,58.1415,58.2598,72833.0
2018-12-14 09:35:00,83.7,83.7,83.42,83.5,21701.0,58.218,58.218,58.0233,58.0789,21701.0
2018-12-14 09:40:00,83.58,83.61,83.39,83.54,25040.0,58.1346,58.1554,58.0024,58.1067,25040.0
2018-12-14 09:45:00,83.54,83.61,83.44,83.54,28092.0,58.1067,58.1554,58.0372,58.1067,28092.0
2018-12-14 09:50:00,83.51,83.53,83.36,83.38,31866.0,58.0859,58.0998,57.9815,57.9955,31866.0
2018-12-14 09:55:00,83.39,83.41,83.13,83.14,28723.0,58.0024,58.0163,57.8216,57.8285,28723.0
2018-12-14 10:00:00,83.14,83.14,82.42,82.51,117754.0,57.8285,57.8285,57.3277,57.3903,117754.0
2018-12-14 10:05:00,82.52,83.14,82.52,83.09,47015.0,57.3973,57.8285,57.3973,57.7937,47015.0
2018-12-14 10:10:00,83.07,83.18,82.94,83.17,35211.0,57.7798,57.8563,57.6894,57.8494,35211.0
2018-12-14 10:15:00,83.19,83.28,83.13,83.21,21988.0,57.8633,57.9259,57.8216,57.8772,21988.0
2018-12-14 10:20:00,83.19,83.42,83.13,83.37,21471.0,57.8633,58.0233,57.8216,57.9885,21471.0
2018-12-14 10:25:00,83.37,83.42,83.17,83.17,20104.0,57.9885,58.0233,57.8494,57.8494,20104.0
2018-12-14 10:30:00,83.2,83.2,82.89,82.9,34752.0,57.8703,57.8703,57.6546,57.6616,34752.0
2018-12-14 10:35:00,82.89,83.01,82.82,82.93,28404.0,57.6546,57.7381,57.6059,57.6825,28404.0
2018-12-14 10:40:00,82.91,83.09,82.91,83.08,38438.0,57.6685,57.7937,57.6685,57.7868,38438.0
2018-12-14 10:45:00,83.07,83.13,83.0,83.1,33945.0,57.7798,57.8216,57.7311,57.8007,33945.0
2018-12-14 10:50:00,83.1,83.19,83.08,83.15,26526.0,57.8007,57.8633,57.7868,57.8355,26526.0
2018-12-14 10:55:00,83.15,83.19,82.98,83.0,38696.0,57.8355,57.8633,57.7172,57.7311,38696.0
2018-12-14 11:00:00,82.99,83.09,82.94,83.02,33717.0,57.7242,57.7937,57.6894,57.7451,33717.0
2018-12-14 11:05:00,83.03,83.25,83.03,83.19,28887.0,57.752,57.905,57.752,57.8633,28887.0
2018-12-14 11:10:00,83.19,83.28,83.17,83.17,32915.0,57.8633,57.9259,57.8494,57.8494,32915.0
2018-12-14 11:15:00,83.15,83.29,83.15,83.26,21168.0,57.8355,57.9329,57.8355,57.912,21168.0
2018-12-14 11:20:00,83.25,83.26,82.86,82.89,30275.0,57.905,57.912,57.6338,57.6546,30275.0
2018-12-14 11:25:00,82.89,83.0,82.87,82.9,50750.0,57.6546,57.7311,57.6407,57.6616,50750.0
2018-12-14 11:30:00,82.89,83.07,82.88,83.06,36311.0,57.6546,57.7798,57.6477,57.7729,36311.0
2018-12-14 11:35:00,83.07,83.1,82.9,82.91,38135.0,57.7798,57.8007,57.6616,57.6685,38135.0
2018-12-14 11:40:00,82.9,83.01,82.86,82.87,32963.0,57.6616,57.7381,57.6338,57.6407,32963.0
2018-12-14 11:45:00,82.85,82.85,82.7,82.7,27161.0,57.6268,57.6268,57.5225,57.5225,27161.0
2018-12-14 11:50:00,82.68,82.7,82.43,82.47,46366.0,57.5086,57.5225,57.3347,57.3625,46366.0
2018-12-14 11:55:00,82.47,82.59,82.31,82.38,78057.0,57.3625,57.446,57.2512,57.2999,78057.0
2018-12-14 12:00:00,82.39,82.65,82.38,82.6,35895.0,57.3069,57.4877,57.2999,57.4529,35895.0
2018-12-14 12:05:00,82.59,82.6,82.46,82.48,31049.0,57.446,57.4529,57.3555,57.3695,31049.0
2018-12-14 12:10:00,82.48,82.61,82.41,82.55,30161.0,57.3695,57.4599,57.3208,57.4181,30161.0
2018-12-14 12:15:00,82.53,82.88,82.53,82.86,28675.0,57.4042,57.6477,57.4042,57.6338,28675.0
2018-12-14 12:20:00,82.87,83.01,82.86,82.95,30015.0,57.6407,57.7381,57.6338,57.6964,30015.0
2018-12-14 12:25:00,82.94,82.99,82.84,82.93,22387.0,57.6894,57.7242,57.6199,57.6825,22387.0
2018-12-14 12:30:00,82.93,83.13,82.93,83.04,27651.0,57.6825,57.8216,57.6825,57.759,27651.0
2018-12-14 12:35:00,83.03,83.04,82.9,82.9,21786.0,57.752,57.759,57.6616,57.6616,21786.0
2018-12-14 12:40:00,82.9,82.95,82.84,82.95,22489.0,57.6616,57.6964,57.6199,57.6964,22489.0
2018-12-14 12:45:00,82.93,82.96,82.82,82.88,20881.0,57.6825,57.7033,57.6059,57.6477,20881.0
2018-12-14 12:50:00,82.89,83.03,82.87,83.03,24916.0,57.6546,57.752,57.6407,57.752,24916.0
2018-12-14 12:55:00,83.04,83.13,83.02,83.08,20239.0,57.759,57.8216,57.7451,57.7868,20239.0
2018-12-14 13:00:00,83.07,83.08,82.93,82.96,20158.0,57.7798,57.7868,57.6825,57.7033,20158.0
2018-12-14 13:05:00,82.97,83.02,82.92,82.96,33163.0,57.7103,57.7451,57.6755,57.7033,33163.0
2018-12-14 13:10:00,82.95,83.06,82.92,82.98,31378.0,57.6964,57.7729,57.6755,57.7172,31378.0
2018-12-14 13:15:00,83.0,83.03,82.93,82.93,16854.0,57.7311,57.752,57.6825,57.6825,16854.0
2018-12-14 13:20:00,82.92,82.92,82.85,82.89,15778.0,57.6755,57.6755,57.6268,57.6546,15778.0
2018-12-14 13:25:00,82.88,82.89,82.67,82.69,39397.0,57.6477,57.6546,57.5016,57.5155,39397.0
2018-12-14 13:30:00,82.69,82.76,82.64,82.7,27969.0,57.5155,57.5642,57.4807,57.5225,27969.0
2018-12-14 13:35:00,82.69,82.82,82.68,82.77,30516.0,57.5155,57.6059,57.5086,57.5712,30516.0
2018-12-14 13:40:00,82.78,82.91,82.77,82.9,22781.0,57.5781,57.6685,57.5712,57.6616,22781.0
2018-12-14 13:45:00,82.9,82.9,82.76,82.78,22556.0,57.6616,57.6616,57.5642,57.5781,22556.0
2018-12-14 13:50:00,82.79,82.85,82.75,82.75,18872.0,57.5851,57.6268,57.5573,57.5573,18872.0
2018-12-14 13:55:00,82.73,82.76,82.68,82.68,26898.0,57.5433,57.5642,57.5086,57.5086,26898.0
2018-12-14 14:00:00,82.68,82.74,82.62,82.7,34753.0,57.5086,57.5503,57.4668,57.5225,34753.0
2018-12-14 14:05:00,82.68,82.75,82.68,82.71,18520.0,57.5086,57.5573,57.5086,57.5294,18520.0
2018-12-14 14:10:00,82.72,82.74,82.59,82.65,26118.0,57.5364,57.5503,57.446,57.4877,26118.0
2018-12-14 14:15:00,82.65,82.77,82.64,82.72,22037.0,57.4877,57.5712,57.4807,57.5364,22037.0
2018-12-14 14:20:00,82.72,82.82,82.72,82.77,35232.0,57.5364,57.6059,57.5364,57.5712,35232.0
2018-12-14 14:25:00,82.76,82.77,82.48,82.54,50375.0,57.5642,57.5712,57.3695,57.4112,50375.0
2018-12-14 14:30:00,82.54,82.54,82.31,82.33,37727.0,57.4112,57.4112,57.2512,57.2651,37727.0
2018-12-14 14:35:00,82.32,82.41,82.29,82.38,42931.0,57.2582,57.3208,57.2373,57.2999,42931.0
2018-12-14 14:40:00,82.39,82.53,82.38,82.43,37330.0,57.3069,57.4042,57.2999,57.3347,37330.0
2018-12-14 14:45:00,82.44,82.53,82.42,82.43,28953.0,57.3416,57.4042,57.3277,57.3347,28953.0
2018-12-14 14:50:00,82.42,82.48,82.33,82.42,29108.0,57.3277,57.3695,57.2651,57.3277,29108.0
2018-12-14 14:55:00,82.43,82.58,82.42,82.52,42589.0,57.3347,57.439,57.3277,57.3973,42589.0
2018-12-14 15:00:00,82.52,82.66,82.44,82.45,29658.0,57.3973,57.4947,57.3416,57.3486,29658.0
2018-12-14 15:05:00,82.45,82.59,82.41,82.44,31794.0,57.3486,57.446,57.3208,57.3416,31794.0
2018-12-14 15:10:00,82.43,82.65,82.43,82.56,48638.0,57.3347,57.4877,57.3347,57.4251,48638.0
2018-12-14 15:15:00,82.56,82.56,82.43,82.49,38269.0,57.4251,57.4251,57.3347,57.3764,38269.0
2018-12-14 15:20:00,82.49,82.49,82.36,82.36,41146.0,57.3764,57.3764,57.286,57.286,41146.0
2018-12-14 15:25:00,82.35,82.4,82.32,82.32,24748.0,57.279,57.3138,57.2582,57.2582,24748.0
2018-12-14 15:30:00,82.33,82.34,82.2,82.22,42341.0,57.2651,57.2721,57.1747,57.1886,42341.0
2018-12-14 15:35:00,82.22,82.28,82.17,82.26,41519.0,57.1886,57.2303,57.1538,57.2164,41519.0
2018-12-14 15:40:00,82.26,82.28,82.23,82.23,85193.0,57.2164,57.2303,57.1956,57.1956,85193.0
2018-12-14 15:45:00,82.24,82.49,82.24,82.46,108080.0,57.2025,57.3764,57.2025,57.3555,108080.0
2018-12-14 15:50:00,82.45,82.52,82.41,82.48,95376.0,57.3486,57.3973,57.3208,57.3695,95376.0
2018-12-14 15:55:00,82.48,82.58,82.31,82.54,358179.0,57.3695,57.439,57.2512,57.4112,358179.0
2018-12-17 09:30:00,82.63,82.78,82.26,82.6,102951.0,57.4738,57.5781,57.2164,57.4529,102951.0
2018-12-17 09:35:00,82.53,82.58,82.4,82.51,40824.0,57.4042,57.439,57.3138,57.3903,40824.0
2018-12-17 09:40:00,82.54,82.6,82.35,82.42,58623.0,57.4112,57.4529,57.279,57.3277,58623.0
2018-12-17 09:45:00,82.44,82.65,82.36,82.53,70751.0,57.3416,57.4877,57.286,57.4042,70751.0
2018-12-17 09:50:00,82.53,82.6,82.4,82.43,40480.0,57.4042,57.4529,57.3138,57.3347,40480.0
2018-12-17 09:55:00,82.44,82.51,82.33,82.41,37718.0,57.3416,57.3903,57.2651,57.3208,37718.0
2018-12-17 10:00:00,82.43,82.48,82.37,82.45,33851.0,57.3347,57.3695,57.2929,57.3486,33851.0
2018-12-17 10:05:00,82.48,82.64,82.47,82.56,33847.0,57.3695,57.4807,57.3625,57.4251,33847.0
2018-12-17 10:10:00,82.55,82.66,82.52,82.57,44275.0,57.4181,57.4947,57.3973,57.4321,44275.0
2018-12-17 10:15:00,82.58,82.64,82.44,82.44,40174.0,57.439,57.4807,57.3416,57.3416,40174.0
2018-12-17 10:20:00,82.45,82.49,82.33,82.34,67223.0,57.3486,57.3764,57.2651,57.2721,67223.0
2018-12-17 10:25:00,82.35,82.42,82.21,82.26,60439.0,57.279,57.3277,57.1817,57.2164,60439.0
2018-12-17 10:30:00,82.25,82.35,82.21,82.32,49196.0,57.2095,57.279,57.1817,57.2582,49196.0
2018-12-17 10:35:00,82.33,82.39,82.24,82.32,44691.0,57.2651,57.3069,57.2025,57.2582,44691.0
2018-12-17 10:40:00,82.31,82.62,82.3,82.58,31161.0,57.2512,57.4668,57.2443,57.439,31161.0
2018-12-17 10:45:00,82.57,82.62,82.37,82.55,27779.0,57.4321,57.4668,57.2929,57.4181,27779.0
2018-12-17 10:50:00,82.56,82.6,82.3,82.4,45761.0,57.4251,57.4529,57.2443,57.3138,45761.0
2018-12-17 10:55:00,82.4,82.57,82.37,82.46,40585.0,57.3138,57.4321,57.2929,57.3555,40585.0
2018-12-17 11:00:00,82.48,82.62,82.41,82.56,74886.0,57.3695,57.4668,57.3208,57.4251,74886.0
2018-12-17 11:05:00,82.57,82.62,82.47,82.57,54950.0,57.4321,57.4668,57.3625,57.4321,54950.0
2018-12-17 11:10:00,82.6,82.62,82.49,82.53,37787.0,57.4529,57.4668,57.3764,57.4042,37787.0
2018-12-17 11:15:00,82.54,82.55,82.47,82.52,12938.0,57.4112,57.4181,57.3625,57.3973,12938.0
2018-12-17 11:20:00,82.53,82.53,82.38,82.38,33821.0,57.4042,57.4042,57.2999,57.2999,33821.0
2018-12-17 11:25:00,82.39,82.46,82.36,82.37,33283.0,57.3069,57.3555,57.286,57.2929,33283.0
2018-12-17 11:30:00,82.37,82.45,82.34,82.41,24809.0,57.2929,57.3486,57.2721,57.3208,24809.0
2018-12-17 11:35:00,82.43,82.61,82.41,82.57,53774.0,57.3347,57.4599,57.3208,57.4321,53774.0
2018-12-17 11:40:00,82.58,82.62,82.37,82.46,62034.0,57.439,57.4668,57.2929,57.3555,62034.0
2018-12-17 11:45:00,82.44,82.51,82.4,82.48,16024.0,57.3416,57.3903,57.3138,57.3695,16024.0
2018-12-17 11:50:00,82.49,82.53,82.35,82.39,48155.0,57.3764,57.4042,57.279,57.3069,48155.0
2018-12-17 11:55:00,82.4,82.47,82.39,82.47,35936.0,57.3138,57.3625,57.3069,57.3625,35936.0
2018-12-17 12:00:00,82.48,82.49,82.39,82.39,28707.0,57.3695,57.3764,57.3069,57.3069,28707.0
2018-12-17 12:05:00,82.39,82.44,82.18,82.2,43466.0,57.3069,57.3416,57.1608,57.1747,43466.0
2018-12-17 12:10:00,82.19,82.26,82.11,82.11,48105.0,57.1677,57.2164,57.1121,57.1121,48105.0
2018-12-17 12:15:00,82.11,82.21,82.05,82.06,28012.0,57.1121,57.1817,57.0704,57.0773,28012.0
2018-12-17 12:20:00,82.06,82.12,82.0,82.1,38458.0,57.0773,57.1191,57.0356,57.1051,38458.0
2018-12-17 12:25:00,82.1,82.17,82.07,82.15,41199.0,57.1051,57.1538,57.0843,57.1399,41199.0
2018-12-17 12:30:00,82.15,82.18,82.04,82.08,39862.0,57.1399,57.1608,57.0634,57.0912,39862.0
2018-12-17 12:35:00,82.08,82.16,81.86,81.86,57873.0,57.0912,57.1469,56.9382,56.9382,57873.0
2018-12-17 12:40:00,81.85,81.91,81.75,81.78,64854.0,56.9313,56.973,56.8617,56.8826,64854.0
2018-12-17 12:45:00,81.77,81.78,81.64,81.72,42852.0,56.8756,56.8826,56.7852,56.8408,42852.0
2018-12-17 12:50:00,81.73,81.88,81.7,81.76,52894.0,56.8478,56.9521,56.8269,56.8687,52894.0
2018-12-17 12:55:00,81.76,81.93,81.74,81.86,111077.0,56.8687,56.9869,56.8547,56.9382,111077.0
2018-12-17 13:00:00,81.85,81.95,81.8,81.89,80545.0,56.9313,57.0008,56.8965,56.9591,80545.0
2018-12-17 13:05:00,81.89,82.0,81.89,81.95,41927.0,56.9591,57.0356,56.9591,57.0008,41927.0
2018-12-17 13:10:00,81.94,81.97,81.85,81.96,49318.0,56.9939,57.0147,56.9313,57.0078,49318.0
2018-12-17 13:15:00,81.95,81.95,81.83,81.86,80413.0,57.0008,57.0008,56.9173,56.9382,80413.0
2018-12-17 13:20:00,81.86,81.91,81.76,81.86,59178.0,56.9382,56.973,56.8687,56.9382,59178.0
2018-12-17 13:25:00,81.84,81.9,81.8,81.82,45024.0,56.9243,56.966,56.8965,56.9104,45024.0
2018-12-17 13:30:00,81.8,81.9,81.8,81.82,156404.0,56.8965,56.966,56.8965,56.9104,156404.0
2018-12-17 13:35:00,81.81,81.88,81.5,81.59,507271.0,56.9034,56.9521,56.6878,56.7504,507271.0
2018-12-17 13:40:00,81.6,81.79,81.57,81.74,56149.0,56.7574,56.8895,56.7365,56.8547,56149.0
2018-12-17 13:45:00,81.74,81.79,81.38,81.43,179822.0,56.8547,56.8895,56.6043,56.6391,179822.0
2018-12-17 13:50:00,81.44,81.64,81.42,81.64,30269.0,56.6461,56.7852,56.6322,56.7852,30269.0
2018-12-17 13:55:00,81.63,81.72,81.55,81.57,26492.0,56.7782,56.8408,56.7226,56.7365,26492.0
2018-12-17 14:00:00,81.53,81.59,81.38,81.41,32434.0,56.7087,56.7504,56.6043,56.6252,32434.0
2018-12-17 14:05:00,81.42,81.44,81.37,81.43,52140.0,56.6322,56.6461,56.5974,56.6391,52140.0
2018-12-17 14:10:00,81.43,81.5,81.38,81.49,43261.0,56.6391,56.6878,56.6043,56.6809,43261.0
2018-12-17 14:15:00,81.5,81.64,81.41,81.64,53702.0,56.6878,56.7852,56.6252,56.7852,53702.0
2018-12-17 14:20:00,81.64,81.7,81.48,81.52,40691.0,56.7852,56.8269,56.6739,56.7017,40691.0
2018-12-17 14:25:00,81.53,81.53,81.39,81.5,63137.0,56.7087,56.7087,56.6113,56.6878,63137.0
2018-12-17 14:30:00,81.5,81.6,81.47,81.58,45726.0,56.6878,56.7574,56.6669,56.7435,45726.0
2018-12-17 14:35:00,81.56,81.56,81.49,81.55,39005.0,56.7295,56.7295,56.6809,56.7226,39005.0
2018-12-17 14:40:00,81.54,81.8,81.54,81.71,33569.0,56.7156,56.8965,56.7156,56.8339,33569.0
2018-12-17 14:45:00,81.72,81.78,81.67,81.71,33423.0,56.8408,56.8826,56.8061,56.8339,33423.0
2018-12-17 14:50:00,81.73,81.73,81.41,81.43,61884.0,56.8478,56.8478,56.6252,56.6391,61884.0
2018-12-17 14:55:00,81.44,81.51,81.36,81.38,85394.0,56.6461,56.6948,56.5904,56.6043,85394.0
2018-12-17 15:00:00,81.39,81.52,81.36,81.46,47588.0,56.6113,56.7017,56.5904,56.66,47588.0
2018-12-17 15:05:00,81.47,81.6,81.43,81.43,58248.0,56.6669,56.7574,56.6391,56.6391,58248.0
2018-12-17 15:10:00,81.41,81.72,81.41,81.54,60984.0,56.6252,56.8408,56.6252,56.7156,60984.0
2018-12-17 15:15:00,81.54,81.57,81.42,81.45,68354.0,56.7156,56.7365,56.6322,56.653,68354.0
2018-12-17 15:20:00,81.44,81.47,81.17,81.2,134611.0,56.6461,56.6669,56.4583,56.4791,134611.0
2018-12-17 15:25:00,81.17,81.26,81.13,81.23,133321.0,56.4583,56.5209,56.4305,56.5,133321.0
2018-12-17 15:30:00,81.23,81.23,81.0,81.15,144722.0,56.5,56.5,56.34,56.4444,144722.0
2018-12-17 15:35:00,81.15,81.16,80.97,81.0,140438.0,56.4444,56.4513,56.3192,56.34,140438.0
2018-12-17 15:40:00,81.0,81.14,80.96,81.09,189814.0,56.34,56.4374,56.3122,56.4026,189814.0
2018-12-17 15:45:00,81.08,81.2,80.96,81.04,230952.0,56.3957,56.4791,56.3122,56.3679,230952.0
2018-12-17 15:50:00,81.04,81.21,81.0,81.2,177503.0,56.3679,56.4861,56.34,56.4791,177503.0
2018-12-17 15:55:00,81.21,81.41,81.16,81.39,443182.0,56.4861,56.6252,56.4513,56.6113,443182.0
2018-12-18 09:30:00,80.07,80.33,79.68,79.84,302255.0,55.6932,55.874,55.4219,55.5332,302255.0
2018-12-18 09:35:00,79.82,80.29,79.43,79.9,161387.0,55.5193,55.8462,55.248,55.5749,161387.0
2018-12-18 09:40:00,79.92,79.95,79.42,79.54,97606.0,55.5888,55.6097,55.2411,55.3245,97606.0
2018-12-18 09:45:00,79.53,79.54,79.21,79.42,103100.0,55.3176,55.3245,55.095,55.2411,103100.0
2018-12-18 09:50:00,79.42,79.44,78.95,79.01,144685.0,55.2411,55.255,54.9141,54.9559,144685.0
2018-12-18 09:55:00,79.0,79.33,78.95,79.33,94836.0,54.9489,55.1785,54.9141,55.1785,94836.0
2018-12-18 10:00:00,79.32,79.46,79.22,79.33,82061.0,55.1715,55.2689,55.1019,55.1785,82061.0
2018-12-18 10:05:00,79.34,79.37,79.1,79.19,99074.0,55.1854,55.2063,55.0185,55.0811,99074.0
2018-12-18 10:10:00,79.21,79.27,79.04,79.05,69725.0,55.095,55.1367,54.9767,54.9837,69725.0
2018-12-18 10:15:00,79.06,79.15,79.0,79.05,87668.0,54.9907,55.0533,54.9489,54.9837,87668.0
2018-12-18 10:20:00,79.05,79.07,78.91,78.99,150080.0,54.9837,54.9976,54.8863,54.942,150080.0
2018-12-18 10:25:00,79.0,79.13,78.91,79.09,124494.0,54.9489,55.0393,54.8863,55.0115,124494.0
2018-12-18 10:30:00,79.1,79.1,78.76,79.01,95116.0,55.0185,55.0185,54.782,54.9559,95116.0
2018-12-18 10:35:00,79.02,79.07,78.55,78.57,137146.0,54.9628,54.9976,54.6359,54.6498,137146.0
2018-12-18 10:40:00,78.56,78.57,78.32,78.43,201432.0,54.6429,54.6498,54.4759,54.5525,201432.0
2018-12-18 10:45:00,78.44,78.73,78.41,78.6,91461.0,54.5594,54.7611,54.5385,54.6707,91461.0
2018-12-18 10:50:00,78.6,78.73,78.49,78.7,66699.0,54.6707,54.7611,54.5942,54.7403,66699.0
2018-12-18 10:55:00,78.7,78.72,78.53,78.59,63483.0,54.7403,54.7542,54.622,54.6637,63483.0
2018-12-18 11:00:00,78.59,78.63,78.45,78.59,82811.0,54.6637,54.6916,54.5664,54.6637,82811.0
2018-12-18 11:05:00,78.59,78.62,78.47,78.54,53801.0,54.6637,54.6846,54.5803,54.629,53801.0
2018-12-18 11:10:00,78.55,78.79,78.55,78.69,95419.0,54.6359,54.8029,54.6359,54.7333,95419.0
2018-12-18 11:15:00,78.69,78.81,78.56,78.63,72704.0,54.7333,54.8168,54.6429,54.6916,72704.0
2018-12-18 11:20:00,78.64,78.67,78.5,78.51,58862.0,54.6985,54.7194,54.6011,54.6081,58862.0
2018-12-18 11:25:00,78.51,78.53,78.38,78.52,165182.0,54.6081,54.622,54.5177,54.6151,165182.0
2018-12-18 11:30:00,78.52,78.63,78.46,78.55,69586.0,54.6151,54.6916,54.5733,54.6359,69586.0
2018-12-18 11:35:00,78.56,78.75,78.56,78.74,64229.0,54.6429,54.775,54.6429,54.7681,64229.0
2018-12-18 11:40:00,78.73,78.78,78.33,78.33,267931.0,54.7611,54.7959,54.4829,54.4829,267931.0
2018-12-18 11:45:00,78.33,78.51,78.3,78.46,77132.0,54.4829,54.6081,54.462,54.5733,77132.0
2018-12-18 11:50:00,78.46,78.71,78.45,78.56,128102.0,54.5733,54.7472,54.5664,54.6429,128102.0
2018-12-18 11:55:00,78.54,78.75,78.46,78.46,83501.0,54.629,54.775,54.5733,54.5733,83501.0
2018-12-18 12:00:00,78.46,78.63,78.45,78.48,83957.0,54.5733,54.6916,54.5664,54.5872,83957.0
2018-12-18 12:05:00,78.47,78.72,78.44,78.47,321710.0,54.5803,54.7542,54.5594,54.5803,321710.0
2018-12-18 12:10:00,78.45,78.47,78.31,78.33,107010.0,54.5664,54.5803,54.469,54.4829,107010.0
2018-12-18 12:15:00,78.34,78.41,78.19,78.38,133648.0,54.4899,54.5385,54.3855,54.5177,133648.0
2018-12-18 12:20:00,78.38,78.45,78.18,78.22,101972.0,54.5177,54.5664,54.3786,54.4064,101972.0
2018-12-18 12:25:00,78.21,78.23,77.95,77.97,104805.0,54.3994,54.4133,54.2186,54.2325,104805.0
2018-12-18 12:30:00,77.98,78.01,77.71,77.75,85710.0,54.2395,54.2603,54.0517,54.0795,85710.0
2018-12-18 12:35:00,77.75,77.81,77.46,77.47,95583.0,54.0795,54.1212,53.8778,53.8847,95583.0
2018-12-18 12:40:00,77.46,77.51,77.37,77.46,139344.0,53.8778,53.9125,53.8152,53.8778,139344.0
2018-12-18 12:45:00,77.46,77.48,77.24,77.29,81453.0,53.8778,53.8917,53.7247,53.7595,81453.0
2018-12-18 12:50:00,77.29,77.34,76.87,77.16,261746.0,53.7595,53.7943,53.4674,53.6691,261746.0
2018-12-18 12:55:00,77.15,77.31,77.0,77.16,117056.0,53.6621,53.7734,53.5578,53.6691,117056.0
2018-12-18 13:00:00,77.15,77.29,77.07,77.26,67758.0,53.6621,53.7595,53.6065,53.7387,67758.0
2018-12-18 13:05:00,77.27,77.46,77.22,77.27,87003.0,53.7456,53.8778,53.7108,53.7456,87003.0
2018-12-18 13:10:00,77.28,77.42,77.27,77.34,96824.0,53.7526,53.8499,53.7456,53.7943,96824.0
2018-12-18 13:15:00,77.34,77.36,77.15,77.18,39965.0,53.7943,53.8082,53.6621,53.683,39965.0
2018-12-18 13:20:00,77.19,77.19,77.05,77.11,60130.0,53.69,53.69,53.5926,53.6343,60130.0
2018-12-18 13:25:00,77.1,77.15,77.02,77.06,78081.0,53.6274,53.6621,53.5717,53.5995,78081.0
2018-12-18 13:30:00,77.06,77.12,77.01,77.05,141939.0,53.5995,53.6413,53.5648,53.5926,141939.0
2018-12-18 13:35:00,77.05,77.1,76.91,76.97,87121.0,53.5926,53.6274,53.4952,53.5369,87121.0
2018-12-18 13:40:00,76.97,77.05,76.95,76.96,33924.0,53.5369,53.5926,53.523,53.53,33924.0
2018-12-18 13:45:00,76.96,77.04,76.91,76.98,66367.0,53.53,53.5856,53.4952,53.5439,66367.0
2018-12-18 13:50:00,76.98,76.99,76.63,76.67,73119.0,53.5439,53.5509,53.3005,53.3283,73119.0
2018-12-18 13:55:00,76.67,76.68,76.4,76.59,115732.0,53.3283,53.3352,53.1405,53.2726,115732.0
2018-12-18 14:00:00,76.59,76.75,76.59,76.73,83447.0,53.2726,53.3839,53.2726,53.37,83447.0
2018-12-18 14:05:00,76.74,76.79,76.6,76.74,96919.0,53.377,53.4117,53.2796,53.377,96919.0
2018-12-18 14:10:00,76.75,76.76,76.42,76.48,100390.0,53.3839,53.3909,53.1544,53.1961,100390.0
2018-12-18 14:15:00,76.47,76.53,76.28,76.39,107505.0,53.1892,53.2309,53.057,53.1335,107505.0
2018-12-18 14:20:00,76.39,76.44,76.23,76.26,99312.0,53.1335,53.1683,53.0222,53.0431,99312.0
2018-12-18 14:25:00,76.25,76.33,76.2,76.28,104653.0,53.0361,53.0918,53.0014,53.057,104653.0
2018-12-18 14:30:00,76.28,76.38,76.06,76.07,95410.0,53.057,53.1266,52.904,52.9109,95410.0
2018-12-18 14:35:00,76.08,76.17,76.0,76.03,95112.0,52.9179,52.9805,52.8623,52.8831,95112.0
2018-12-18 14:40:00,76.03,76.1,75.66,75.66,190917.0,52.8831,52.9318,52.6258,52.6258,190917.0
2018-12-18 14:45:00,75.66,75.87,75.63,75.77,147606.0,52.6258,52.7718,52.6049,52.7023,147606.0
2018-12-18 14:50:00,75.76,75.9,75.7,75.74,129344.0,52.6953,52.7927,52.6536,52.6814,129344.0
2018-12-18 14:55:00,75.73,75.89,75.71,75.81,189677.0,52.6745,52.7857,52.6605,52.7301,189677.0
2018-12-18 15:00:00,75.81,76.03,75.77,75.88,136508.0,52.7301,52.8831,52.7023,52.7788,136508.0
2018-12-18 15:05:00,75.89,75.96,75.72,75.81,131014.0,52.7857,52.8344,52.6675,52.7301,131014.0
2018-12-18 15:10:00,75.81,76.12,75.79,76.09,156337.0,52.7301,52.9457,52.7162,52.9249,156337.0
2018-12-18 15:15:00,76.09,76.23,76.0,76.03,203261.0,52.9249,53.0222,52.8623,52.8831,203261.0
2018-12-18 15:20:00,76.03,76.03,75.73,75.8,149183.0,52.8831,52.8831,52.6745,52.7231,149183.0
2018-12-18 15:25:00,75.8,75.8,75.45,75.48,149856.0,52.7231,52.7231,52.4797,52.5006,149856.0
2018-12-18 15:30:00,75.49,75.68,75.43,75.51,230957.0,52.5075,52.6397,52.4658,52.5214,230957.0
2018-12-18 15:35:00,75.5,75.62,75.4,75.48,200125.0,52.5145,52.5979,52.4449,52.5006,200125.0
2018-12-18 15:40:00,75.48,75.55,75.42,75.5,215410.0,52.5006,52.5493,52.4588,52.5145,215410.0
2018-12-18 15:45:00,75.5,75.6,75.32,75.57,355008.0,52.5145,52.584,52.3893,52.5632,355008.0
2018-12-18 15:50:00,75.57,75.58,75.39,75.41,256247.0,52.5632,52.5701,52.438,52.4519,256247.0
2018-12-18 15:55:00,75.41,75.42,75.14,75.15,757248.0,52.4519,52.4588,52.2641,52.271,757248.0
2018-12-19 09:30:00,74.75,74.77,73.52,73.57,406474.0,52.8156,52.8297,51.9465,51.9818,406474.0
2018-12-19 09:35:00,73.62,73.99,73.11,73.97,215232.0,52.0172,52.2786,51.6568,52.2645,215232.0
2018-12-19 09:40:00,73.97,73.98,73.27,73.49,178928.0,52.2645,52.2715,51.7699,51.9253,178928.0
2018-12-19 09:45:00,73.48,73.8,73.44,73.72,211238.0,51.9182,52.1443,51.89,52.0878,211238.0
2018-12-19 09:50:00,73.73,73.96,73.61,73.9,257164.0,52.0949,52.2574,52.0101,52.215,257164.0
2018-12-19 09:55:00,73.92,74.25,73.86,73.9,155328.0,52.2291,52.4623,52.1867,52.215,155328.0
2018-12-19 10:00:00,73.92,74.12,73.78,73.87,155231.0,52.2291,52.3704,52.1302,52.1938,155231.0
2018-12-19 10:05:00,73.86,74.04,73.8,73.97,114663.0,52.1867,52.3139,52.1443,52.2645,114663.0
2018-12-19 10:10:00,73.99,74.11,73.84,73.95,148430.0,52.2786,52.3634,52.1726,52.2503,148430.0
2018-12-19 10:15:00,73.96,73.96,73.46,73.51,144068.0,52.2574,52.2574,51.9041,51.9394,144068.0
2018-12-19 10:20:00,73.51,73.52,73.3,73.38,114593.0,51.9394,51.9465,51.7911,51.8476,114593.0
2018-12-19 10:25:00,73.37,73.53,73.15,73.48,295687.0,51.8405,51.9536,51.6851,51.9182,295687.0
2018-12-19 10:30:00,73.47,73.59,73.35,73.45,116062.0,51.9112,51.996,51.8264,51.897,116062.0
2018-12-19 10:35:00,73.45,73.49,73.38,73.41,149778.0,51.897,51.9253,51.8476,51.8688,149778.0
2018-12-19 10:40:00,73.42,73.48,73.03,73.03,173734.0,51.8758,51.9182,51.6003,51.6003,173734.0
2018-12-19 10:45:00,73.04,73.3,73.02,73.12,233431.0,51.6074,51.7911,51.5932,51.6639,233431.0
2018-12-19 10:50:00,73.13,73.29,73.05,73.1,135549.0,51.6709,51.784,51.6144,51.6497,135549.0
2018-12-19 10:55:00,73.08,73.17,72.66,72.84,346840.0,51.6356,51.6992,51.3389,51.466,346840.0
2018-12-19 11:00:00,72.84,72.93,72.62,72.67,183843.0,51.466,51.5296,51.3106,51.3459,183843.0
2018-12-19 11:05:00,72.67,72.77,72.56,72.59,181969.0,51.3459,51.4166,51.2682,51.2894,181969.0
2018-12-19 11:10:00,72.59,72.7,72.5,72.53,145268.0,51.2894,51.3671,51.2258,51.247,145268.0
2018-12-19 11:15:00,72.52,72.61,72.33,72.35,117431.0,51.2399,51.3035,51.1057,51.1198,117431.0
2018-12-19 11:20:00,72.34,72.49,72.26,72.27,166231.0,51.1128,51.2187,51.0562,51.0633,166231.0
2018-12-19 11:25:00,72.26,72.46,72.25,72.39,137906.0,51.0562,51.1975,51.0492,51.1481,137906.0
2018-12-19 11:30:00,72.38,72.4,72.23,72.38,217204.0,51.141,51.1552,51.035,51.141,217204.0
2018-12-19 11:35:00,72.38,72.43,72.23,72.31,120426.0,51.141,51.1763,51.035,51.0916,120426.0
2018-12-19 11:40:00,72.31,72.41,72.28,72.34,128994.0,51.0916,51.1622,51.0704,51.1128,128994.0
2018-12-19 11:45:00,72.34,72.39,72.19,72.27,80712.0,51.1128,51.1481,51.0068,51.0633,80712.0
2018-12-19 11:50:00,72.27,72.36,72.22,72.31,75722.0,51.0633,51.1269,51.028,51.0916,75722.0
2018-12-19 11:55:00,72.31,72.55,72.3,72.48,167162.0,51.0916,51.2611,51.0845,51.2117,167162.0
2018-12-19 12:00:00,72.47,72.51,72.37,72.51,109534.0,51.2046,51.2329,51.134,51.2329,109534.0
2018-12-19 12:05:00,72.51,72.52,72.3,72.48,103402.0,51.2329,51.2399,51.0845,51.2117,103402.0
2018-12-19 12:10:00,72.48,72.5,72.33,72.49,80633.0,51.2117,51.2258,51.1057,51.2187,80633.0
2018-12-19 12:15:00,72.49,72.57,72.44,72.56,61695.0,51.2187,51.2753,51.1834,51.2682,61695.0
2018-12-19 12:20:00,72.57,72.85,72.55,72.85,72948.0,51.2753,51.4731,51.2611,51.4731,72948.0
2018-12-19 12:25:00,72.84,72.91,72.78,72.89,84273.0,51.466,51.5155,51.4236,51.5014,84273.0
2018-12-19 12:30:00,72.89,73.05,72.87,73.0,112160.0,51.5014,51.6144,51.4872,51.5791,112160.0
2018-12-19 12:35:00,73.0,73.04,72.86,72.9,99365.0,51.5791,51.6074,51.4802,51.5084,99365.0
2018-12-19 12:40:00,72.89,72.96,72.86,72.9,76588.0,51.5014,51.5508,51.4802,51.5084,76588.0
2018-12-19 12:45:00,72.89,73.13,72.85,73.0,129649.0,51.5014,51.6709,51.4731,51.5791,129649.0
2018-12-19 12:50:00,73.0,73.08,72.93,73.02,102842.0,51.5791,51.6356,51.5296,51.5932,102842.0
2018-12-19 12:55:00,73.02,73.07,72.87,72.88,69305.0,51.5932,51.6285,51.4872,51.4943,69305.0
2018-12-19 13:00:00,72.87,72.92,72.8,72.91,58122.0,51.4872,51.5226,51.4378,51.5155,58122.0
2018-12-19 13:05:00,72.91,72.95,72.8,72.81,61046.0,51.5155,51.5438,51.4378,51.4448,61046.0
2018-12-19 13:10:00,72.8,72.89,72.71,72.89,85562.0,51.4378,51.5014,51.3742,51.5014,85562.0
2018-12-19 13:15:00,72.89,72.9,72.73,72.81,66992.0,51.5014,51.5084,51.3883,51.4448,66992.0
2018-12-19 13:20:00,72.81,72.83,72.68,72.73,97178.0,51.4448,51.459,51.353,51.3883,97178.0
2018-12-19 13:25:00,72.73,72.85,72.68,72.83,89630.0,51.3883,51.4731,51.353,51.459,89630.0
2018-12-19 13:30:00,72.83,72.91,72.76,72.8,88551.0,51.459,51.5155,51.4095,51.4378,88551.0
2018-12-19 13:35:00,72.79,72.97,72.78,72.84,68998.0,51.4307,51.5579,51.4236,51.466,68998.0
2018-12-19 13:40:00,72.83,73.03,72.77,72.93,140120.0,51.459,51.6003,51.4166,51.5296,140120.0
2018-12-19 13:45:00,72.93,72.95,72.8,72.8,85394.0,51.5296,51.5438,51.4378,51.4378,85394.0
2018-12-19 13:50:00,72.81,72.84,72.69,72.72,61535.0,51.4448,51.466,51.3601,51.3813,61535.0
2018-12-19 13:55:00,72.73,73.41,72.72,73.41,59983.0,51.3883,51.8688,51.3813,51.8688,59983.0
2018-12-19 14:00:00,73.39,73.5,72.45,72.6,161375.0,51.8546,51.9324,51.1905,51.2965,161375.0
2018-12-19 14:05:00,72.61,72.86,72.6,72.69,200148.0,51.3035,51.4802,51.2965,51.3601,200148.0
2018-12-19 14:10:00,72.73,72.91,72.54,72.82,116108.0,51.3883,51.5155,51.2541,51.4519,116108.0
2018-12-19 14:15:00,72.82,73.24,72.82,73.14,114868.0,51.4519,51.7487,51.4519,51.678,114868.0
2018-12-19 14:20:00,73.11,73.11,72.8,72.92,168947.0,51.6568,51.6568,51.4378,51.5226,168947.0
2018-12-19 14:25:00,72.93,73.0,72.71,72.9,55502.0,51.5296,51.5791,51.3742,51.5084,55502.0
2018-12-19 14:30:00,72.9,73.03,72.73,72.81,68160.0,51.5084,51.6003,51.3883,51.4448,68160.0
2018-12-19 14:35:00,72.82,72.91,72.66,72.81,80464.0,51.4519,51.5155,51.3389,51.4448,80464.0
2018-12-19 14:40:00,72.79,72.79,72.01,72.02,159324.0,51.4307,51.4307,50.8796,50.8867,159324.0
2018-12-19 14:45:00,72.03,72.25,71.86,72.24,193638.0,50.8937,51.0492,50.7736,51.0421,193638.0
2018-12-19 14:50:00,72.24,72.34,71.99,72.09,91365.0,51.0421,51.1128,50.8655,50.9361,91365.0
2018-12-19 14:55:00,72.08,72.1,71.7,71.98,210776.0,50.9291,50.9432,50.6606,50.8584,210776.0
2018-12-19 15:00:00,71.99,72.04,71.82,71.9,156341.0,50.8655,50.9008,50.7453,50.8019,156341.0
2018-12-19 15:05:00,71.89,72.04,71.61,71.93,174431.0,50.7948,50.9008,50.597,50.8231,174431.0
2018-12-19 15:10:00,71.93,72.29,71.71,72.26,118017.0,50.8231,51.0774,50.6676,51.0562,118017.0
2018-12-19 15:15:00,72.27,72.29,71.89,72.04,112193.0,51.0633,51.0774,50.7948,50.9008,112193.0
2018-12-19 15:20:00,72.03,72.36,71.88,72.29,134204.0,50.8937,51.1269,50.7877,51.0774,134204.0
2018-12-19 15:25:00,72.28,72.32,71.91,71.91,126793.0,51.0704,51.0986,50.8089,50.8089,126793.0
2018-12-19 15:30:00,71.88,72.21,71.86,72.17,130343.0,50.7877,51.0209,50.7736,50.9926,130343.0
2018-12-19 15:35:00,72.17,72.17,71.99,72.11,156959.0,50.9926,50.9926,50.8655,50.9502,156959.0
2018-12-19 15:40:00,72.11,72.12,71.76,72.06,233929.0,50.9502,50.9573,50.703,50.9149,233929.0
2018-12-19 15:45:00,72.06,72.25,72.02,72.23,193877.0,50.9149,51.0492,50.8867,51.035,193877.0
2018-12-19 15:50:00,72.23,72.24,72.09,72.12,234222.0,51.035,51.0421,50.9361,50.9573,234222.0
2018-12-19 15:55:00,72.11,72.2,72.0,72.02,528899.0,50.9502,51.0138,50.8725,50.8867,528899.0
2018-12-20 09:30:00,71.49,71.5,70.46,70.64,430067.0,50.5122,50.5192,49.7844,49.9116,430067.0
2018-12-20 09:35:00,70.64,70.84,70.35,70.56,179720.0,49.9116,50.0529,49.7067,49.8551,179720.0
2018-12-20 09:40:00,70.51,70.57,70.33,70.42,242220.0,49.8197,49.8621,49.6926,49.7562,242220.0
2018-12-20 09:45:00,70.42,70.42,69.8,70.14,424030.0,49.7562,49.7562,49.3181,49.5583,424030.0
2018-12-20 09:50:00,70.17,70.5,69.93,70.43,248463.0,49.5795,49.8127,49.4099,49.7632,248463.0
2018-12-20 09:55:00,70.41,70.45,69.97,70.0,256198.0,49.7491,49.7774,49.4382,49.4594,256198.0
2018-12-20 10:00:00,69.98,70.12,69.98,70.0,216005.0,49.4453,49.5442,49.4453,49.4594,216005.0
2018-12-20 10:05:00,70.0,70.15,69.8,69.91,475153.0,49.4594,49.5654,49.3181,49.3958,475153.0
2018-12-20 10:10:00,69.93,69.96,69.71,69.74,163275.0,49.4099,49.4311,49.2545,49.2757,163275.0
2018-12-20 10:15:00,69.72,69.93,69.69,69.79,163558.0,49.2616,49.4099,49.2404,49.311,163558.0
2018-12-20 10:20:00,69.78,69.79,69.25,69.37,264147.0,49.304,49.311,48.9295,49.0143,264147.0
2018-12-20 10:25:00,69.34,69.74,69.34,69.59,405215.0,48.9931,49.2757,48.9931,49.1697,405215.0
2018-12-20 10:30:00,69.59,69.81,69.48,69.58,227480.0,49.1697,49.3252,49.092,49.1626,227480.0
2018-12-20 10:35:00,69.58,69.78,69.46,69.62,199862.0,49.1626,49.304,49.0779,49.1909,199862.0
2018-12-20 10:40:00,69.61,69.79,69.61,69.75,297833.0,49.1838,49.311,49.1838,49.2828,297833.0
2018-12-20 10:45:00,69.74,69.97,69.63,69.97,422175.0,49.2757,49.4382,49.198,49.4382,422175.0
2018-12-20 10:50:00,69.98,70.12,69.92,69.99,394559.0,49.4453,49.5442,49.4029,49.4523,394559.0
2018-12-20 10:55:00,69.98,70.02,69.71,70.01,270911.0,49.4453,49.4735,49.2545,49.4665,270911.0
2018-12-20 11:00:00,70.0,70.05,69.75,69.97,199959.0,49.4594,49.4947,49.2828,49.4382,199959.0
2018-12-20 11:05:00,69.99,70.06,69.84,69.87,111465.0,49.4523,49.5018,49.3463,49.3675,111465.0
2018-12-20 11:10:00,69.88,69.89,69.53,69.76,109060.0,49.3746,49.3817,49.1273,49.2898,109060.0
2018-12-20 11:15:00,69.75,69.91,69.69,69.87,108305.0,49.2828,49.3958,49.2404,49.3675,108305.0
2018-12-20 11:20:00,69.88,69.91,69.71,69.76,105867.0,49.3746,49.3958,49.2545,49.2898,105867.0
2018-12-20 11:25:00,69.76,69.92,69.74,69.92,112513.0,49.2898,49.4029,49.2757,49.4029,112513.0
2018-12-20 11:30:00,69.9,69.93,69.77,69.84,89465.0,49.3887,49.4099,49.2969,49.3463,89465.0
2018-12-20 11:35:00,69.83,69.84,69.7,69.75,79559.0,49.3393,49.3463,49.2474,49.2828,79559.0
2018-12-20 11:40:00,69.75,69.85,69.74,69.85,115091.0,49.2828,49.3534,49.2757,49.3534,115091.0
2018-12-20 11:45:00,69.85,69.86,69.76,69.78,115383.0,49.3534,49.3605,49.2898,49.304,115383.0
2018-12-20 11:50:00,69.77,69.8,69.59,69.79,210001.0,49.2969,49.3181,49.1697,49.311,210001.0
2018-12-20 11:55:00,69.78,69.96,69.57,69.67,231599.0,49.304,49.4311,49.1556,49.2262,231599.0
2018-12-20 12:00:00,69.68,69.84,69.58,69.6,225979.0,49.2333,49.3463,49.1626,49.1768,225979.0
2018-12-20 12:05:00,69.6,69.74,69.49,69.61,131226.0,49.1768,49.2757,49.0991,49.1838,131226.0
2018-12-20 12:10:00,69.61,69.77,69.5,69.53,145280.0,49.1838,49.2969,49.1061,49.1273,145280.0
2018-12-20 12:15:00,69.53,69.6,69.43,69.55,176071.0,49.1273,49.1768,49.0567,49.1414,176071.0
2018-12-20 12:20:00,69.55,69.59,69.45,69.52,195647.0,49.1414,49.1697,49.0708,49.1202,195647.0
2018-12-20 12:25:00,69.52,69.73,69.39,69.7,328665.0,49.1202,49.2686,49.0284,49.2474,328665.0
2018-12-20 12:30:00,69.7,69.76,69.47,69.48,87047.0,49.2474,49.2898,49.0849,49.092,87047.0
2018-12-20 12:35:00,69.48,69.5,69.33,69.34,389680.0,49.092,49.1061,48.986,48.9931,389680.0
2018-12-20 12:40:00,69.33,69.66,69.28,69.46,117711.0,48.986,49.2192,48.9507,49.0779,117711.0
2018-12-20 12:45:00,69.46,69.59,69.43,69.45,96607.0,49.0779,49.1697,49.0567,49.0708,96607.0
2018-12-20 12:50:00,69.45,69.52,69.41,69.43,133377.0,49.0708,49.1202,49.0425,49.0567,133377.0
2018-12-20 12:55:00,69.44,69.6,69.38,69.51,178821.0,49.0637,49.1768,49.0213,49.1132,178821.0
2018-12-20 13:00:00,69.52,69.53,69.38,69.42,86838.0,49.1202,49.1273,49.0213,49.0496,86838.0
2018-12-20 13:05:00,69.42,69.43,69.29,69.3,113397.0,49.0496,49.0567,48.9577,48.9648,113397.0
2018-12-20 13:10:00,69.29,69.41,69.29,69.39,82346.0,48.9577,49.0425,48.9577,49.0284,82346.0
2018-12-20 13:15:00,69.4,69.48,69.39,69.4,123759.0,49.0355,49.092,49.0284,49.0355,123759.0
2018-12-20 13:20:00,69.41,69.45,69.29,69.34,80985.0,49.0425,49.0708,48.9577,48.9931,80985.0
2018-12-20 13:25:00,69.35,69.38,69.27,69.31,83634.0,49.0001,49.0213,48.9436,48.9719,83634.0
2018-12-20 13:30:00,69.3,69.32,69.19,69.27,154316.0,48.9648,48.9789,48.8871,48.9436,154316.0
2018-12-20 13:35:00,69.28,69.29,69.16,69.23,166541.0,48.9507,48.9577,48.8659,48.9153,166541.0
2018-12-20 13:40:00,69.23,69.24,69.08,69.17,142068.0,48.9153,48.9224,48.8094,48.873,142068.0
2018-12-20 13:45:00,69.17,69.29,69.12,69.2,127224.0,48.873,48.9577,48.8376,48.8941,127224.0
2018-12-20 13:50:00,69.2,69.2,69.04,69.04,76273.0,48.8941,48.8941,48.7811,48.7811,76273.0
2018-12-20 13:55:00,69.03,69.14,69.0,69.14,114772.0,48.774,48.8518,48.7528,48.8518,114772.0
2018-12-20 14:00:00,69.13,69.15,68.81,68.92,165598.0,48.8447,48.8588,48.6186,48.6963,165598.0
2018-12-20 14:05:00,68.92,69.04,68.89,68.99,189168.0,48.6963,48.7811,48.6751,48.7458,189168.0
2018-12-20 14:10:00,68.98,69.03,68.89,69.01,182720.0,48.7387,48.774,48.6751,48.7599,182720.0
2018-12-20 14:15:00,69.01,69.07,68.94,68.97,197994.0,48.7599,48.8023,48.7104,48.7316,197994.0
2018-12-20 14:20:00,68.97,69.26,68.96,69.11,267176.0,48.7316,48.9365,48.7246,48.8306,267176.0
2018-12-20 14:25:00,69.13,69.52,69.13,69.49,204125.0,48.8447,49.1202,48.8447,49.0991,204125.0
2018-12-20 14:30:00,69.49,69.69,69.45,69.46,187676.0,49.0991,49.2404,49.0708,49.0779,187676.0
2018-12-20 14:35:00,69.47,69.68,69.38,69.4,125803.0,49.0849,49.2333,49.0213,49.0355,125803.0
2018-12-20 14:40:00,69.4,69.74,69.39,69.61,176880.0,49.0355,49.2757,49.0284,49.1838,176880.0
2018-12-20 14:45:00,69.61,69.68,69.41,69.6,266469.0,49.1838,49.2333,49.0425,49.1768,266469.0
2018-12-20 14:50:00,69.58,69.62,69.48,69.51,150386.0,49.1626,49.1909,49.092,49.1132,150386.0
2018-12-20 14:55:00,69.51,69.51,69.35,69.43,153450.0,49.1132,49.1132,49.0001,49.0567,153450.0
2018-12-20 15:00:00,69.44,69.52,69.24,69.27,127703.0,49.0637,49.1202,48.9224,48.9436,127703.0
2018-12-20 15:05:00,69.26,69.38,69.14,69.27,179841.0,48.9365,49.0213,48.8518,48.9436,179841.0
2018-12-20 15:10:00,69.27,69.47,69.22,69.46,207381.0,48.9436,49.0849,48.9083,49.0779,207381.0
2018-12-20 15:15:00,69.47,69.49,69.18,69.18,151239.0,49.0849,49.0991,48.88,48.88,151239.0
2018-12-20 15:20:00,69.17,69.43,69.13,69.39,181185.0,48.873,49.0567,48.8447,49.0284,181185.0
2018-12-20 15:25:00,69.39,69.49,69.2,69.21,231222.0,49.0284,49.0991,48.8941,48.9012,231222.0
2018-12-20 15:30:00,69.21,69.34,69.1,69.22,422735.0,48.9012,48.9931,48.8235,48.9083,422735.0
2018-12-20 15:35:00,69.22,69.4,69.2,69.38,221528.0,48.9083,49.0355,48.8941,49.0213,221528.0
2018-12-20 15:40:00,69.37,69.4,68.99,68.99,272139.0,49.0143,49.0355,48.7458,48.7458,272139.0
2018-12-20 15:45:00,68.99,69.03,68.74,68.85,336533.0,48.7458,48.774,48.5691,48.6469,336533.0
2018-12-20 15:50:00,68.84,69.01,68.75,68.92,516265.0,48.6398,48.7599,48.5762,48.6963,516265.0
2018-12-20 15:55:00,68.92,69.12,68.89,69.07,720119.0,48.6963,48.8376,48.6751,48.8023,720119.0
2018-12-21 09:30:00,68.95,70.02,68.91,69.55,2175102.0,48.7175,49.4735,48.6892,49.1414,2175102.0
2018-12-21 09:35:00,69.56,70.29,69.56,70.02,147667.0,49.1485,49.6643,49.1485,49.4735,147667.0
2018-12-21 09:40:00,70.02,70.62,70.01,70.31,155109.0,49.4735,49.8975,49.4665,49.6784,155109.0
2018-12-21 09:45:00,70.3,70.34,70.13,70.23,94255.0,49.6714,49.6996,49.5513,49.6219,94255.0
2018-12-21 09:50:00,70.22,70.23,70.01,70.23,93065.0,49.6148,49.6219,49.4665,49.6219,93065.0
2018-12-21 09:55:00,70.23,70.4,70.19,70.33,77462.0,49.6219,49.742,49.5936,49.6926,77462.0
2018-12-21 10:00:00,70.33,70.46,70.26,70.29,231844.0,49.6926,49.7844,49.6431,49.6643,231844.0
2018-12-21 10:05:00,70.3,70.47,70.28,70.47,164590.0,49.6714,49.7915,49.6572,49.7915,164590.0
2018-12-21 10:10:00,70.47,70.78,70.43,70.73,147104.0,49.7915,50.0105,49.7632,49.9752,147104.0
2018-12-21 10:15:00,70.71,71.08,70.64,70.99,146929.0,49.9611,50.2225,49.9116,50.1589,146929.0
2018-12-21 10:20:00,71.01,71.35,71.0,71.05,121366.0,50.173,50.4133,50.166,50.2013,121366.0
2018-12-21 10:25:00,71.04,71.04,70.79,70.91,58418.0,50.1942,50.1942,50.0176,50.1024,58418.0
2018-12-21 10:30:00,70.89,70.91,70.65,70.75,67946.0,50.0882,50.1024,49.9187,49.9893,67946.0
2018-12-21 10:35:00,70.77,70.78,70.48,70.49,74182.0,50.0035,50.0105,49.7985,49.8056,74182.0
2018-12-21 10:40:00,70.49,70.49,70.3,70.39,68336.0,49.8056,49.8056,49.6714,49.735,68336.0
2018-12-21 10:45:00,70.37,70.4,70.18,70.19,78675.0,49.7208,49.742,49.5866,49.5936,78675.0
2018-12-21 10:50:00,70.18,70.26,70.01,70.08,124053.0,49.5866,49.6431,49.4665,49.5159,124053.0
2018-12-21 10:55:00,70.08,70.33,70.03,70.27,65180.0,49.5159,49.6926,49.4806,49.6502,65180.0
2018-12-21 11:00:00,70.27,70.27,70.05,70.11,108232.0,49.6502,49.6502,49.4947,49.5371,108232.0
2018-12-21 11:05:00,70.09,70.19,69.75,69.79,175801.0,49.523,49.5936,49.2828,49.311,175801.0
2018-12-21 11:10:00,69.78,69.99,69.73,69.99,63857.0,49.304,49.4523,49.2686,49.4523,63857.0
2018-12-21 11:15:00,69.97,70.09,69.9,69.94,52741.0,49.4382,49.523,49.3887,49.417,52741.0
2018-12-21 11:20:00,69.95,70.16,69.95,70.16,58488.0,49.4241,49.5724,49.4241,49.5724,58488.0
2018-12-21 11:25:00,70.15,70.38,70.11,70.36,78721.0,49.5654,49.7279,49.5371,49.7138,78721.0
2018-12-21 11:30:00,70.37,70.47,70.24,70.42,96713.0,49.7208,49.7915,49.629,49.7562,96713.0
2018-12-21 11:35:00,70.41,70.5,70.33,70.4,77576.0,49.7491,49.8127,49.6926,49.742,77576.0
2018-12-21 11:40:00,70.39,70.4,70.23,70.35,75456.0,49.735,49.742,49.6219,49.7067,75456.0
2018-12-21 11:45:00,70.36,70.38,70.16,70.16,64243.0,49.7138,49.7279,49.5724,49.5724,64243.0
2018-12-21 11:50:00,70.16,70.47,70.15,70.38,59324.0,49.5724,49.7915,49.5654,49.7279,59324.0
2018-12-21 11:55:00,70.39,70.5,70.27,70.32,69767.0,49.735,49.8127,49.6502,49.6855,69767.0
2018-12-21 12:00:00,70.32,70.43,70.25,70.4,79822.0,49.6855,49.7632,49.636,49.742,79822.0
2018-12-21 12:05:00,70.41,70.41,70.06,70.09,61360.0,49.7491,49.7491,49.5018,49.523,61360.0
2018-12-21 12:10:00,70.05,70.09,69.81,69.88,91404.0,49.4947,49.523,49.3252,49.3746,91404.0
2018-12-21 12:15:00,69.88,69.93,69.58,69.61,70200.0,49.3746,49.4099,49.1626,49.1838,70200.0
2018-12-21 12:20:00,69.61,69.69,69.49,69.61,72156.0,49.1838,49.2404,49.0991,49.1838,72156.0
2018-12-21 12:25:00,69.63,69.67,69.43,69.5,70112.0,49.198,49.2262,49.0567,49.1061,70112.0
2018-12-21 12:30:00,69.5,69.62,69.21,69.6,63691.0,49.1061,49.1909,48.9012,49.1768,63691.0
2018-12-21 12:35:00,69.6,69.64,69.48,69.56,50461.0,49.1768,49.205,49.092,49.1485,50461.0
2018-12-21 12:40:00,69.58,69.58,69.38,69.43,46610.0,49.1626,49.1626,49.0213,49.0567,46610.0
2018-12-21 12:45:00,69.4,69.68,69.4,69.52,51300.0,49.0355,49.2333,49.0355,49.1202,51300.0
2018-12-21 12:50:00,69.53,69.56,69.22,69.29,86269.0,49.1273,49.1485,48.9083,48.9577,86269.0
2018-12-21 12:55:00,69.31,69.46,69.25,69.39,46403.0,48.9719,49.0779,48.9295,49.0284,46403.0
2018-12-21 13:00:00,69.4,69.54,69.36,69.48,56683.0,49.0355,49.1344,49.0072,49.092,56683.0
2018-12-21 13:05:00,69.44,69.44,69.28,69.42,66331.0,49.0637,49.0637,48.9507,49.0496,66331.0
2018-12-21 13:10:00,69.41,69.49,69.3,69.39,56651.0,49.0425,49.0991,48.9648,49.0284,56651.0
2018-12-21 13:15:00,69.36,69.49,69.28,69.32,96698.0,49.0072,49.0991,48.9507,48.9789,96698.0
2018-12-21 13:20:00,69.32,69.53,69.26,69.4,59910.0,48.9789,49.1273,48.9365,49.0355,59910.0
2018-12-21 13:25:00,69.4,69.49,69.3,69.35,52273.0,49.0355,49.0991,48.9648,49.0001,52273.0
2018-12-21 13:30:00,69.34,69.5,69.27,69.48,46424.0,48.9931,49.1061,48.9436,49.092,46424.0
2018-12-21 13:35:00,69.47,69.52,69.2,69.25,97393.0,49.0849,49.1202,48.8941,48.9295,97393.0
2018-12-21 13:40:00,69.24,69.43,69.15,69.41,66889.0,48.9224,49.0567,48.8588,49.0425,66889.0
2018-12-21 13:45:00,69.42,69.42,69.18,69.23,83827.0,49.0496,49.0496,48.88,48.9153,83827.0
2018-12-21 13:50:00,69.24,69.29,69.12,69.21,101480.0,48.9224,48.9577,48.8376,48.9012,101480.0
2018-12-21 13:55:00,69.22,69.32,69.15,69.31,75698.0,48.9083,48.9789,48.8588,48.9719,75698.0
2018-12-21 14:00:00,69.31,69.31,69.1,69.1,63468.0,48.9719,48.9719,48.8235,48.8235,63468.0
2018-12-21 14:05:00,69.1,69.16,69.06,69.11,42824.0,48.8235,48.8659,48.7952,48.8306,42824.0
2018-12-21 14:10:00,69.11,69.29,69.01,69.1,96133.0,48.8306,48.9577,48.7599,48.8235,96133.0
2018-12-21 14:15:00,69.1,69.26,69.04,69.16,84182.0,48.8235,48.9365,48.7811,48.8659,84182.0
2018-12-21 14:20:00,69.16,69.22,69.03,69.06,70028.0,48.8659,48.9083,48.774,48.7952,70028.0
2018-12-21 14:25:00,69.05,69.21,69.02,69.12,58901.0,48.7882,48.9012,48.767,48.8376,58901.0
2018-12-21 14:30:00,69.12,69.17,69.03,69.08,51123.0,48.8376,48.873,48.774,48.8094,51123.0
2018-12-21 14:35:00,69.08,69.16,69.0,69.03,140131.0,48.8094,48.8659,48.7528,48.774,140131.0
2018-12-21 14:40:00,69.02,69.11,68.99,69.03,66846.0,48.767,48.8306,48.7458,48.774,66846.0
2018-12-21 14:45:00,69.04,69.08,69.0,69.06,66711.0,48.7811,48.8094,48.7528,48.7952,66711.0
2018-12-21 14:50:00,69.07,69.22,68.99,69.01,87623.0,48.8023,48.9083,48.7458,48.7599,87623.0
2018-12-21 14:55:00,69.03,69.03,68.91,68.98,149386.0,48.774,48.774,48.6892,48.7387,149386.0
2018-12-21 15:00:00,68.98,69.07,68.94,69.0,112418.0,48.7387,48.8023,48.7104,48.7528,112418.0
2018-12-21 15:05:00,69.0,69.08,68.92,68.94,229420.0,48.7528,48.8094,48.6963,48.7104,229420.0
2018-12-21 15:10:00,68.94,68.94,68.67,68.7,131700.0,48.7104,48.7104,48.5197,48.5409,131700.0
2018-12-21 15:15:00,68.7,68.75,68.51,68.55,131164.0,48.5409,48.5762,48.4066,48.4349,131164.0
2018-12-21 15:20:00,68.54,68.61,68.42,68.48,144100.0,48.4278,48.4773,48.343,48.3854,144100.0
2018-12-21 15:25:00,68.48,68.48,68.27,68.33,185648.0,48.3854,48.3854,48.237,48.2794,185648.0
2018-12-21 15:30:00,68.33,68.55,68.32,68.41,204922.0,48.2794,48.4349,48.2724,48.336,204922.0
2018-12-21 15:35:00,68.42,68.42,68.21,68.22,139307.0,48.343,48.343,48.1947,48.2017,139307.0
2018-12-21 15:40:00,68.23,68.37,68.16,68.32,199173.0,48.2088,48.3077,48.1593,48.2724,199173.0
2018-12-21 15:45:00,68.33,68.56,68.25,68.41,276480.0,48.2794,48.4419,48.2229,48.336,276480.0
2018-12-21 15:50:00,68.42,68.55,68.28,68.4,269278.0,48.343,48.4349,48.2441,48.3289,269278.0
2018-12-21 15:55:00,68.4,68.42,66.11,66.22,1498102.0,48.3289,48.343,46.7109,46.7886,1498102.0
2018-12-24 09:30:00,66.43,66.94,65.79,66.05,390532.0,46.937,47.2973,46.4848,46.6685,390532.0
2018-12-24 09:35:00,66.04,66.23,65.71,66.21,216298.0,46.6614,46.7957,46.4282,46.7815,216298.0
2018-12-24 09:40:00,66.21,66.67,66.13,66.6,132247.0,46.7815,47.1065,46.725,47.0571,132247.0
2018-12-24 09:45:00,66.58,66.64,66.4,66.45,152225.0,47.043,47.0853,46.9158,46.9511,152225.0
2018-12-24 09:50:00,66.45,66.57,66.28,66.36,167292.0,46.9511,47.0359,46.831,46.8875,167292.0
2018-12-24 09:55:00,66.35,66.53,66.21,66.44,150992.0,46.8804,47.0076,46.7815,46.944,150992.0
2018-12-24 10:00:00,66.43,66.62,66.31,66.33,157193.0,46.937,47.0712,46.8522,46.8663,157193.0
2018-12-24 10:05:00,66.32,66.48,66.16,66.2,131963.0,46.8592,46.9723,46.7462,46.7745,131963.0
2018-12-24 10:10:00,66.22,66.86,66.2,66.82,80925.0,46.7886,47.2408,46.7745,47.2125,80925.0
2018-12-24 10:15:00,66.81,66.92,66.48,66.54,123388.0,47.2055,47.2832,46.9723,47.0147,123388.0
2018-12-24 10:20:00,66.52,66.6,66.3,66.44,130328.0,47.0006,47.0571,46.8451,46.944,130328.0
2018-12-24 10:25:00,66.43,66.76,66.41,66.59,164019.0,46.937,47.1701,46.9228,47.05,164019.0
2018-12-24 10:30:00,66.58,66.75,66.57,66.62,89021.0,47.043,47.1631,47.0359,47.0712,89021.0
2018-12-24 10:35:00,66.62,66.89,66.52,66.87,90343.0,47.0712,47.262,47.0006,47.2479,90343.0
2018-12-24 10:40:00,66.88,67.04,66.85,66.85,100116.0,47.2549,47.368,47.2337,47.2337,100116.0
2018-12-24 10:45:00,66.87,66.95,66.62,66.89,79681.0,47.2479,47.3044,47.0712,47.262,79681.0
2018-12-24 10:50:00,66.9,66.9,66.64,66.68,142080.0,47.2691,47.2691,47.0853,47.1136,142080.0
2018-12-24 10:55:00,66.69,66.7,66.36,66.39,90918.0,47.1207,47.1277,46.8875,46.9087,90918.0
2018-12-24 11:00:00,66.4,66.57,66.13,66.17,126875.0,46.9158,47.0359,46.725,46.7533,126875.0
2018-12-24 11:05:00,66.18,66.33,66.14,66.22,90490.0,46.7603,46.8663,46.7321,46.7886,90490.0
2018-12-24 11:10:00,66.21,66.4,66.19,66.4,96998.0,46.7815,46.9158,46.7674,46.9158,96998.0
2018-12-24 11:15:00,66.38,66.41,66.17,66.29,155094.0,46.9016,46.9228,46.7533,46.8381,155094.0
2018-12-24 11:20:00,66.28,66.41,66.22,66.24,135496.0,46.831,46.9228,46.7886,46.8027,135496.0
2018-12-24 11:25:00,66.25,66.4,66.13,66.27,182662.0,46.8098,46.9158,46.725,46.8239,182662.0
2018-12-24 11:30:00,66.26,66.52,66.25,66.47,85103.0,46.8169,47.0006,46.8098,46.9652,85103.0
2018-12-24 11:35:00,66.46,66.54,66.29,66.53,124970.0,46.9582,47.0147,46.8381,47.0076,124970.0
2018-12-24 11:40:00,66.54,66.61,66.5,66.59,97990.0,47.0147,47.0642,46.9864,47.05,97990.0
2018-12-24 11:45:00,66.6,66.6,66.38,66.4,204545.0,47.0571,47.0571,46.9016,46.9158,204545.0
2018-12-24 11:50:00,66.4,66.5,66.24,66.46,104712.0,46.9158,46.9864,46.8027,46.9582,104712.0
2018-12-24 11:55:00,66.46,66.57,66.33,66.36,103403.0,46.9582,47.0359,46.8663,46.8875,103403.0
2018-12-24 12:00:00,66.36,66.6,66.36,66.53,85725.0,46.8875,47.0571,46.8875,47.0076,85725.0
2018-12-24 12:05:00,66.52,66.52,66.33,66.36,124102.0,47.0006,47.0006,46.8663,46.8875,124102.0
2018-12-24 12:10:00,66.37,66.55,66.35,66.4,82377.0,46.8946,47.0218,46.8804,46.9158,82377.0
2018-12-24 12:15:00,66.39,66.48,66.32,66.33,98930.0,46.9087,46.9723,46.8592,46.8663,98930.0
2018-12-24 12:20:00,66.34,66.34,66.19,66.24,109554.0,46.8734,46.8734,46.7674,46.8027,109554.0
2018-12-24 12:25:00,66.23,66.45,66.22,66.32,99262.0,46.7957,46.9511,46.7886,46.8592,99262.0
2018-12-24 12:30:00,66.33,66.49,66.24,66.41,88778.0,46.8663,46.9794,46.8027,46.9228,88778.0
2018-12-24 12:35:00,66.41,66.45,66.31,66.31,87582.0,46.9228,46.9511,46.8522,46.8522,87582.0
2018-12-24 12:40:00,66.3,66.31,66.17,66.25,108162.0,46.8451,46.8522,46.7533,46.8098,108162.0
2018-12-24 12:45:00,66.24,66.27,66.08,66.24,134890.0,46.8027,46.8239,46.6897,46.8027,134890.0
2018-12-24 12:50:00,66.24,66.25,66.02,66.12,170420.0,46.8027,46.8098,46.6473,46.7179,170420.0
2018-12-24 12:55:00,66.11,66.13,65.94,65.99,336976.0,46.7109,46.725,46.5908,46.6261,336976.0
2018-12-26 09:30:00,66.05,66.57,66.02,66.36,164812.0,46.6685,47.0359,46.6473,46.8875,164812.0
2018-12-26 09:35:00,66.36,66.7,66.25,66.61,81676.0,46.8875,47.1277,46.8098,47.0642,81676.0
2018-12-26 09:40:00,66.61,66.77,66.41,66.49,89794.0,47.0642,47.1772,46.9228,46.9794,89794.0
2018-12-26 09:45:00,66.48,66.52,66.2,66.34,56343.0,46.9723,47.0006,46.7745,46.8734,56343.0
2018-12-26 09:50:00,66.34,66.41,65.98,66.07,78019.0,46.8734,46.9228,46.619,46.6826,78019.0
2018-12-26 09:55:00,66.07,66.07,65.48,65.51,85185.0,46.6826,46.6826,46.2657,46.2869,85185.0
2018-12-26 10:00:00,65.52,65.56,65.14,65.18,90450.0,46.294,46.3223,46.0255,46.0538,90450.0
2018-12-26 10:05:00,65.19,65.2,64.95,65.12,127987.0,46.0608,46.0679,45.8913,46.0114,127987.0
2018-12-26 10:10:00,65.14,65.31,65.02,65.06,84786.0,46.0255,46.1456,45.9407,45.969,84786.0
2018-12-26 10:15:00,65.06,65.23,64.9,65.08,86971.0,45.969,46.0891,45.8559,45.9831,86971.0
2018-12-26 10:20:00,65.07,65.46,65.06,65.34,57079.0,45.976,46.2516,45.969,46.1668,57079.0
2018-12-26 10:25:00,65.35,65.45,65.26,65.34,44203.0,46.1739,46.2445,46.1103,46.1668,44203.0
2018-12-26 10:30:00,65.32,65.4,65.18,65.18,61457.0,46.1527,46.2092,46.0538,46.0538,61457.0
2018-12-26 10:35:00,65.19,65.3,65.06,65.14,43680.0,46.0608,46.1386,45.969,46.0255,43680.0
2018-12-26 10:40:00,65.17,65.25,64.91,64.94,54161.0,46.0467,46.1032,45.863,45.8842,54161.0
2018-12-26 10:45:00,64.94,65.14,64.92,65.08,52692.0,45.8842,46.0255,45.8701,45.9831,52692.0
2018-12-26 10:50:00,65.11,65.22,64.75,64.83,75389.0,46.0043,46.082,45.7499,45.8065,75389.0
2018-12-26 10:55:00,64.84,65.01,64.84,64.87,70817.0,45.8135,45.9337,45.8135,45.8347,70817.0
2018-12-26 11:00:00,64.88,65.17,64.85,65.12,100221.0,45.8418,46.0467,45.8206,46.0114,100221.0
2018-12-26 11:05:00,65.12,65.18,64.99,65.1,44438.0,46.0114,46.0538,45.9195,45.9972,44438.0
2018-12-26 11:10:00,65.1,65.29,65.1,65.23,55804.0,45.9972,46.1315,45.9972,46.0891,55804.0
2018-12-26 11:15:00,65.23,65.45,65.22,65.27,75565.0,46.0891,46.2445,46.082,46.1174,75565.0
2018-12-26 11:20:00,65.27,65.35,65.23,65.31,55072.0,46.1174,46.1739,46.0891,46.1456,55072.0
2018-12-26 11:25:00,65.3,65.48,65.28,65.41,42450.0,46.1386,46.2657,46.1244,46.2163,42450.0
2018-12-26 11:30:00,65.4,65.42,65.26,65.31,95905.0,46.2092,46.2233,46.1103,46.1456,95905.0
2018-12-26 11:35:00,65.32,65.57,65.28,65.54,70274.0,46.1527,46.3293,46.1244,46.3081,70274.0
2018-12-26 11:40:00,65.54,65.64,65.48,65.57,55557.0,46.3081,46.3788,46.2657,46.3293,55557.0
2018-12-26 11:45:00,65.57,65.64,65.52,65.6,55136.0,46.3293,46.3788,46.294,46.3505,55136.0
2018-12-26 11:50:00,65.61,65.63,65.49,65.58,65013.0,46.3576,46.3717,46.2728,46.3364,65013.0
2018-12-26 11:55:00,65.59,65.74,65.56,65.71,39312.0,46.3435,46.4494,46.3223,46.4282,39312.0
2018-12-26 12:00:00,65.71,65.91,65.7,65.88,52550.0,46.4282,46.5696,46.4212,46.5484,52550.0
2018-12-26 12:05:00,65.89,66.03,65.87,65.99,51695.0,46.5554,46.6543,46.5413,46.6261,51695.0
2018-12-26 12:10:00,65.97,66.11,65.92,66.06,54707.0,46.612,46.7109,46.5766,46.6755,54707.0
2018-12-26 12:15:00,66.06,66.11,65.82,65.92,56536.0,46.6755,46.7109,46.506,46.5766,56536.0
2018-12-26 12:20:00,65.92,66.0,65.8,65.96,45816.0,46.5766,46.6331,46.4918,46.6049,45816.0
2018-12-26 12:25:00,65.98,66.13,65.96,66.0,84904.0,46.619,46.725,46.6049,46.6331,84904.0
2018-12-26 12:30:00,66.02,66.1,65.97,66.03,79827.0,46.6473,46.7038,46.612,46.6543,79827.0
2018-12-26 12:35:00,66.03,66.12,65.99,66.04,52050.0,46.6543,46.7179,46.6261,46.6614,52050.0
2018-12-26 12:40:00,66.04,66.14,65.98,66.11,45152.0,46.6614,46.7321,46.619,46.7109,45152.0
2018-12-26 12:45:00,66.11,66.2,65.98,66.01,39138.0,46.7109,46.7745,46.619,46.6402,39138.0
2018-12-26 12:50:00,66.04,66.22,65.96,66.22,79200.0,46.6614,46.7886,46.6049,46.7886,79200.0
2018-12-26 12:55:00,66.21,66.31,66.15,66.24,85351.0,46.7815,46.8522,46.7391,46.8027,85351.0
2018-12-26 13:00:00,66.24,66.28,66.06,66.08,60925.0,46.8027,46.831,46.6755,46.6897,60925.0
2018-12-26 13:05:00,66.08,66.12,66.05,66.09,43992.0,46.6897,46.7179,46.6685,46.6967,43992.0
2018-12-26 13:10:00,66.09,66.14,65.81,65.88,82425.0,46.6967,46.7321,46.4989,46.5484,82425.0
2018-12-26 13:15:00,65.87,65.87,65.64,65.65,74969.0,46.5413,46.5413,46.3788,46.3859,74969.0
2018-12-26 13:20:00,65.65,65.9,65.63,65.86,128854.0,46.3859,46.5625,46.3717,46.5342,128854.0
2018-12-26 13:25:00,65.84,65.88,65.7,65.83,53423.0,46.5201,46.5484,46.4212,46.513,53423.0
2018-12-26 13:30:00,65.84,65.97,65.81,65.92,29661.0,46.5201,46.612,46.4989,46.5766,29661.0
2018-12-26 13:35:00,65.92,65.94,65.83,65.88,35627.0,46.5766,46.5908,46.513,46.5484,35627.0
2018-12-26 13:40:00,65.88,65.96,65.84,65.9,29357.0,46.5484,46.6049,46.5201,46.5625,29357.0
2018-12-26 13:45:00,65.9,66.09,65.9,66.02,40446.0,46.5625,46.6967,46.5625,46.6473,40446.0
2018-12-26 13:50:00,66.02,66.34,66.02,66.28,76694.0,46.6473,46.8734,46.6473,46.831,76694.0
2018-12-26 13:55:00,66.3,66.41,66.25,66.34,59608.0,46.8451,46.9228,46.8098,46.8734,59608.0
2018-12-26 14:00:00,66.35,66.35,66.18,66.25,49719.0,46.8804,46.8804,46.7603,46.8098,49719.0
2018-12-26 14:05:00,66.23,66.27,66.17,66.26,53503.0,46.7957,46.8239,46.7533,46.8169,53503.0
2018-12-26 14:10:00,66.26,66.29,66.2,66.22,101713.0,46.8169,46.8381,46.7745,46.7886,101713.0
2018-12-26 14:15:00,66.21,66.22,65.87,65.92,91993.0,46.7815,46.7886,46.5413,46.5766,91993.0
2018-12-26 14:20:00,65.93,66.03,65.82,66.03,64255.0,46.5837,46.6543,46.506,46.6543,64255.0
2018-12-26 14:25:00,66.03,66.03,65.7,65.72,116488.0,46.6543,46.6543,46.4212,46.4353,116488.0
2018-12-26 14:30:00,65.74,65.99,65.72,65.92,45646.0,46.4494,46.6261,46.4353,46.5766,45646.0
2018-12-26 14:35:00,65.9,65.9,65.73,65.75,53202.0,46.5625,46.5625,46.4424,46.4565,53202.0
2018-12-26 14:40:00,65.73,65.79,65.47,65.52,133442.0,46.4424,46.4848,46.2587,46.294,133442.0
2018-12-26 14:45:00,65.52,65.58,65.34,65.4,79614.0,46.294,46.3364,46.1668,46.2092,79614.0
2018-12-26 14:50:00,65.4,65.69,65.4,65.67,65414.0,46.2092,46.4141,46.2092,46.4,65414.0
2018-12-26 14:55:00,65.66,65.83,65.62,65.81,60389.0,46.3929,46.513,46.3647,46.4989,60389.0
2018-12-26 15:00:00,65.82,65.82,65.69,65.74,72122.0,46.506,46.506,46.4141,46.4494,72122.0
2018-12-26 15:05:00,65.73,65.91,65.71,65.86,57656.0,46.4424,46.5696,46.4282,46.5342,57656.0
2018-12-26 15:10:00,65.85,65.91,65.79,65.86,38410.0,46.5272,46.5696,46.4848,46.5342,38410.0
2018-12-26 15:15:00,65.85,65.92,65.8,65.8,64355.0,46.5272,46.5766,46.4918,46.4918,64355.0
2018-12-26 15:20:00,65.8,66.09,65.77,66.07,107290.0,46.4918,46.6967,46.4706,46.6826,107290.0
2018-12-26 15:25:00,66.08,66.15,66.03,66.12,66204.0,46.6897,46.7391,46.6543,46.7179,66204.0
2018-12-26 15:30:00,66.12,66.3,66.08,66.25,109030.0,46.7179,46.8451,46.6897,46.8098,109030.0
2018-12-26 15:35:00,66.25,66.52,66.22,66.51,70120.0,46.8098,47.0006,46.7886,46.9935,70120.0
2018-12-26 15:40:00,66.49,66.63,66.41,66.62,125721.0,46.9794,47.0783,46.9228,47.0712,125721.0
2018-12-26 15:45:00,66.61,66.74,66.45,66.47,170724.0,47.0642,47.156,46.9511,46.9652,170724.0
2018-12-26 15:50:00,66.47,66.77,66.44,66.77,171791.0,46.9652,47.1772,46.944,47.1772,171791.0
2018-12-26 15:55:00,66.77,66.87,66.7,66.86,318188.0,47.1772,47.2479,47.1277,47.2408,318188.0
2018-12-27 09:30:00,66.48,66.5,66.1,66.26,186395.0,46.9723,46.9864,46.7038,46.8169,186395.0
2018-12-27 09:35:00,66.27,66.55,66.26,66.55,147871.0,46.8239,47.0218,46.8169,47.0218,147871.0
2018-12-27 09:40:00,66.54,66.72,66.5,66.62,85187.0,47.0147,47.1419,46.9864,47.0712,85187.0
2018-12-27 09:45:00,66.64,66.92,66.6,66.9,102719.0,47.0853,47.2832,47.0571,47.2691,102719.0
2018-12-27 09:50:00,66.89,66.99,66.58,66.64,89964.0,47.262,47.3326,47.043,47.0853,89964.0
2018-12-27 09:55:00,66.66,66.68,66.19,66.25,109831.0,47.0995,47.1136,46.7674,46.8098,109831.0
2018-12-27 10:00:00,66.28,66.46,66.24,66.34,86667.0,46.831,46.9582,46.8027,46.8734,86667.0
2018-12-27 10:05:00,66.35,66.48,65.91,66.02,100674.0,46.8804,46.9723,46.5696,46.6473,100674.0
2018-12-27 10:10:00,66.01,66.1,65.67,65.86,69784.0,46.6402,46.7038,46.4,46.5342,69784.0
2018-12-27 10:15:00,65.88,66.2,65.86,65.98,104865.0,46.5484,46.7745,46.5342,46.619,104865.0
2018-12-27 10:20:00,65.97,66.09,65.79,66.05,68895.0,46.612,46.6967,46.4848,46.6685,68895.0
2018-12-27 10:25:00,66.05,66.09,65.97,65.99,83191.0,46.6685,46.6967,46.612,46.6261,83191.0
2018-12-27 10:30:00,66.01,66.2,65.81,66.13,112655.0,46.6402,46.7745,46.4989,46.725,112655.0
2018-12-27 10:35:00,66.14,66.34,66.11,66.23,164061.0,46.7321,46.8734,46.7109,46.7957,164061.0
2018-12-27 10:40:00,66.24,66.54,66.22,66.43,104278.0,46.8027,47.0147,46.7886,46.937,104278.0
2018-12-27 10:45:00,66.43,66.52,66.36,66.43,95344.0,46.937,47.0006,46.8875,46.937,95344.0
2018-12-27 10:50:00,66.41,66.48,66.18,66.18,185109.0,46.9228,46.9723,46.7603,46.7603,185109.0
2018-12-27 10:55:00,66.17,66.42,66.16,66.37,36172.0,46.7533,46.9299,46.7462,46.8946,36172.0
2018-12-27 11:00:00,66.36,66.41,66.08,66.19,47645.0,46.8875,46.9228,46.6897,46.7674,47645.0
2018-12-27 11:05:00,66.18,66.34,66.1,66.31,59806.0,46.7603,46.8734,46.7038,46.8522,59806.0
2018-12-27 11:10:00,66.31,66.32,66.07,66.07,48061.0,46.8522,46.8592,46.6826,46.6826,48061.0
2018-12-27 11:15:00,66.1,66.26,66.01,66.21,94428.0,46.7038,46.8169,46.6402,46.7815,94428.0
2018-12-27 11:20:00,66.2,66.34,66.17,66.27,53458.0,46.7745,46.8734,46.7533,46.8239,53458.0
2018-12-27 11:25:00,66.27,66.48,66.27,66.41,65443.0,46.8239,46.9723,46.8239,46.9228,65443.0
2018-12-27 11:30:00,66.42,66.47,66.33,66.33,76977.0,46.9299,46.9652,46.8663,46.8663,76977.0
2018-12-27 11:35:00,66.33,66.35,66.16,66.17,71846.0,46.8663,46.8804,46.7462,46.7533,71846.0
2018-12-27 11:40:00,66.17,66.2,66.06,66.1,67961.0,46.7533,46.7745,46.6755,46.7038,67961.0
2018-12-27 11:45:00,66.12,66.18,66.0,66.07,34277.0,46.7179,46.7603,46.6331,46.6826,34277.0
2018-12-27 11:50:00,66.06,66.25,66.05,66.19,33579.0,46.6755,46.8098,46.6685,46.7674,33579.0
2018-12-27 11:55:00,66.22,66.36,66.21,66.26,40395.0,46.7886,46.8875,46.7815,46.8169,40395.0
2018-12-27 12:00:00,66.24,66.24,66.03,66.03,57693.0,46.8027,46.8027,46.6543,46.6543,57693.0
2018-12-27 12:05:00,66.02,66.11,66.01,66.1,36227.0,46.6473,46.7109,46.6402,46.7038,36227.0
2018-12-27 12:10:00,66.1,66.12,66.06,66.07,28856.0,46.7038,46.7179,46.6755,46.6826,28856.0
2018-12-27 12:15:00,66.05,66.13,66.02,66.02,51179.0,46.6685,46.725,46.6473,46.6473,51179.0
2018-12-27 12:20:00,66.02,66.05,65.82,66.03,61743.0,46.6473,46.6685,46.506,46.6543,61743.0
2018-12-27 12:25:00,66.04,66.04,65.54,65.6,67255.0,46.6614,46.6614,46.3081,46.3505,67255.0
2018-12-27 12:30:00,65.59,65.72,65.56,65.63,34357.0,46.3435,46.4353,46.3223,46.3717,34357.0
2018-12-27 12:35:00,65.66,65.72,65.51,65.64,34203.0,46.3929,46.4353,46.2869,46.3788,34203.0
2018-12-27 12:40:00,65.62,65.66,65.4,65.5,60176.0,46.3647,46.3929,46.2092,46.2799,60176.0
2018-12-27 12:45:00,65.51,65.57,65.4,65.53,62945.0,46.2869,46.3293,46.2092,46.3011,62945.0
2018-12-27 12:50:00,65.54,65.55,65.33,65.53,59825.0,46.3081,46.3152,46.1598,46.3011,59825.0
2018-12-27 12:55:00,65.51,65.52,65.33,65.45,36780.0,46.2869,46.294,46.1598,46.2445,36780.0
2018-12-27 13:00:00,65.41,65.52,65.4,65.5,52433.0,46.2163,46.294,46.2092,46.2799,52433.0
2018-12-27 13:05:00,65.5,65.57,65.46,65.53,41774.0,46.2799,46.3293,46.2516,46.3011,41774.0
2018-12-27 13:10:00,65.53,65.67,65.5,65.67,50481.0,46.3011,46.4,46.2799,46.4,50481.0
2018-12-27 13:15:00,65.68,65.73,65.64,65.65,31656.0,46.407,46.4424,46.3788,46.3859,31656.0
2018-12-27 13:20:00,65.66,65.67,65.55,65.55,47829.0,46.3929,46.4,46.3152,46.3152,47829.0
2018-12-27 13:25:00,65.55,65.69,65.54,65.57,49593.0,46.3152,46.4141,46.3081,46.3293,49593.0
2018-12-27 13:30:00,65.58,65.67,65.56,65.67,29267.0,46.3364,46.4,46.3223,46.4,29267.0
2018-12-27 13:35:00,65.65,65.65,65.52,65.53,25064.0,46.3859,46.3859,46.294,46.3011,25064.0
2018-12-27 13:40:00,65.52,65.55,65.47,65.51,48461.0,46.294,46.3152,46.2587,46.2869,48461.0
2018-12-27 13:45:00,65.51,65.54,65.37,65.46,64878.0,46.2869,46.3081,46.188,46.2516,64878.0
2018-12-27 13:50:00,65.46,65.53,65.45,65.45,90578.0,46.2516,46.3011,46.2445,46.2445,90578.0
2018-12-27 13:55:00,65.44,65.5,65.34,65.35,72815.0,46.2375,46.2799,46.1668,46.1739,72815.0
2018-12-27 14:00:00,65.34,65.34,65.07,65.24,69959.0,46.1668,46.1668,45.976,46.0962,69959.0
2018-12-27 14:05:00,65.24,65.35,65.03,65.04,51616.0,46.0962,46.1739,45.9478,45.9548,51616.0
2018-12-27 14:10:00,65.05,65.08,64.96,64.96,68417.0,45.9619,45.9831,45.8983,45.8983,68417.0
2018-12-27 14:15:00,64.97,64.97,64.82,64.84,74488.0,45.9054,45.9054,45.7994,45.8135,74488.0
2018-12-27 14:20:00,64.83,64.89,64.76,64.77,75971.0,45.8065,45.8489,45.757,45.7641,75971.0
2018-12-27 14:25:00,64.79,64.88,64.71,64.88,48579.0,45.7782,45.8418,45.7217,45.8418,48579.0
2018-12-27 14:30:00,64.87,64.96,64.81,64.87,51192.0,45.8347,45.8983,45.7923,45.8347,51192.0
2018-12-27 14:35:00,64.87,64.91,64.79,64.87,55627.0,45.8347,45.863,45.7782,45.8347,55627.0
2018-12-27 14:40:00,64.86,64.99,64.72,64.98,93165.0,45.8277,45.9195,45.7287,45.9125,93165.0
2018-12-27 14:45:00,64.98,65.0,64.83,64.88,80072.0,45.9125,45.9266,45.8065,45.8418,80072.0
2018-12-27 14:50:00,64.88,65.08,64.84,65.0,111367.0,45.8418,45.9831,45.8135,45.9266,111367.0
2018-12-27 14:55:00,65.0,65.0,64.85,64.92,108766.0,45.9266,45.9266,45.8206,45.8701,108766.0
2018-12-27 15:00:00,64.93,64.94,64.67,64.74,122261.0,45.8771,45.8842,45.6934,45.7429,122261.0
2018-12-27 15:05:00,64.73,64.9,64.69,64.83,175264.0,45.7358,45.8559,45.7076,45.8065,175264.0
2018-12-27 15:10:00,64.83,65.05,64.73,65.04,142578.0,45.8065,45.9619,45.7358,45.9548,142578.0
2018-12-27 15:15:00,65.04,65.09,64.97,65.0,121037.0,45.9548,45.9902,45.9054,45.9266,121037.0
2018-12-27 15:20:00,64.99,65.38,64.98,65.38,226689.0,45.9195,46.1951,45.9125,46.1951,226689.0
2018-12-27 15:25:00,65.41,65.66,65.35,65.58,191901.0,46.2163,46.3929,46.1739,46.3364,191901.0
2018-12-27 15:30:00,65.6,65.78,65.47,65.74,159918.0,46.3505,46.4777,46.2587,46.4494,159918.0
2018-12-27 15:35:00,65.75,65.94,65.72,65.88,137553.0,46.4565,46.5908,46.4353,46.5484,137553.0
2018-12-27 15:40:00,65.9,66.37,65.88,66.27,184259.0,46.5625,46.8946,46.5484,46.8239,184259.0
2018-12-27 15:45:00,66.27,66.29,66.07,66.14,220893.0,46.8239,46.8381,46.6826,46.7321,220893.0
2018-12-27 15:50:00,66.15,66.2,65.97,66.03,193385.0,46.7391,46.7745,46.612,46.6543,193385.0
2018-12-27 15:55:00,66.02,66.67,66.0,66.67,589651.0,46.6473,47.1065,46.6331,47.1065,589651.0
2018-12-28 09:30:00,67.65,68.67,67.61,68.36,328724.0,47.799,48.5197,47.7707,48.3006,328724.0
2018-12-28 09:35:00,68.39,69.08,68.36,68.95,166036.0,48.3218,48.8094,48.3006,48.7175,166036.0
2018-12-28 09:40:00,68.91,68.94,68.48,68.8,97594.0,48.6892,48.7104,48.3854,48.6115,97594.0
2018-12-28 09:45:00,68.71,68.73,68.48,68.58,97602.0,48.5479,48.5621,48.3854,48.4561,97602.0
2018-12-28 09:50:00,68.58,68.71,68.51,68.6,99208.0,48.4561,48.5479,48.4066,48.4702,99208.0
2018-12-28 09:55:00,68.62,68.68,68.41,68.56,97856.0,48.4843,48.5267,48.336,48.4419,97856.0
2018-12-28 10:00:00,68.58,68.71,68.16,68.25,114259.0,48.4561,48.5479,48.1593,48.2229,114259.0
2018-12-28 10:05:00,68.25,68.45,68.24,68.32,137034.0,48.2229,48.3642,48.2158,48.2724,137034.0
2018-12-28 10:10:00,68.34,68.42,68.16,68.37,95247.0,48.2865,48.343,48.1593,48.3077,95247.0
2018-12-28 10:15:00,68.37,68.6,68.32,68.48,95722.0,48.3077,48.4702,48.2724,48.3854,95722.0
2018-12-28 10:20:00,68.48,68.64,68.31,68.42,107798.0,48.3854,48.4985,48.2653,48.343,107798.0
2018-12-28 10:25:00,68.39,68.57,68.29,68.35,58803.0,48.3218,48.449,48.2512,48.2936,58803.0
2018-12-28 10:30:00,68.34,68.44,68.07,68.11,116921.0,48.2865,48.3572,48.0957,48.124,116921.0
2018-12-28 10:35:00,68.1,68.11,67.8,67.96,155894.0,48.1169,48.124,47.905,48.018,155894.0
2018-12-28 10:40:00,67.99,68.16,67.9,68.08,78804.0,48.0392,48.1593,47.9756,48.1028,78804.0
2018-12-28 10:45:00,68.09,68.14,67.88,68.03,103407.0,48.1099,48.1452,47.9615,48.0675,103407.0
2018-12-28 10:50:00,68.06,68.27,68.05,68.09,86693.0,48.0887,48.237,48.0816,48.1099,86693.0
2018-12-28 10:55:00,68.09,68.18,68.05,68.13,80001.0,48.1099,48.1735,48.0816,48.1381,80001.0
2018-12-28 11:00:00,68.15,68.36,68.03,68.03,92218.0,48.1523,48.3006,48.0675,48.0675,92218.0
2018-12-28 11:05:00,68.03,68.09,67.8,67.95,95055.0,48.0675,48.1099,47.905,48.0109,95055.0
2018-12-28 11:10:00,67.95,68.06,67.88,67.88,98762.0,48.0109,48.0887,47.9615,47.9615,98762.0
2018-12-28 11:15:00,67.89,68.02,67.8,67.83,115568.0,47.9686,48.0604,47.905,47.9262,115568.0
2018-12-28 11:20:00,67.85,67.85,67.59,67.61,120666.0,47.9403,47.9403,47.7566,47.7707,120666.0
2018-12-28 11:25:00,67.61,67.77,67.57,67.69,83807.0,47.7707,47.8838,47.7425,47.8272,83807.0
2018-12-28 11:30:00,67.69,67.83,67.56,67.56,98861.0,47.8272,47.9262,47.7354,47.7354,98861.0
2018-12-28 11:35:00,67.58,67.61,67.4,67.55,119428.0,47.7495,47.7707,47.6223,47.7283,119428.0
2018-12-28 11:40:00,67.56,67.59,67.09,67.13,108969.0,47.7354,47.7566,47.4033,47.4316,108969.0
2018-12-28 11:45:00,67.15,67.33,67.13,67.21,76265.0,47.4457,47.5729,47.4316,47.4881,76265.0
2018-12-28 11:50:00,67.21,67.49,67.12,67.44,108898.0,47.4881,47.6859,47.4245,47.6506,108898.0
2018-12-28 11:55:00,67.44,67.61,67.37,67.57,83371.0,47.6506,47.7707,47.6011,47.7425,83371.0
2018-12-28 12:00:00,67.56,67.73,67.5,67.69,74763.0,47.7354,47.8555,47.693,47.8272,74763.0
2018-12-28 12:05:00,67.69,67.85,67.67,67.8,71002.0,47.8272,47.9403,47.8131,47.905,71002.0
2018-12-28 12:10:00,67.82,67.84,67.57,67.61,115032.0,47.9191,47.9332,47.7425,47.7707,115032.0
2018-12-28 12:15:00,67.63,67.65,67.35,67.48,41185.0,47.7848,47.799,47.587,47.6789,41185.0
2018-12-28 12:20:00,67.5,67.62,67.4,67.52,79926.0,47.693,47.7778,47.6223,47.7071,79926.0
2018-12-28 12:25:00,67.52,67.58,67.43,67.57,36201.0,47.7071,47.7495,47.6435,47.7425,36201.0
2018-12-28 12:30:00,67.6,67.64,67.55,67.59,71015.0,47.7636,47.7919,47.7283,47.7566,71015.0
2018-12-28 12:35:00,67.59,67.61,67.42,67.59,100900.0,47.7566,47.7707,47.6365,47.7566,100900.0
2018-12-28 12:40:00,67.6,67.67,67.57,67.61,95737.0,47.7636,47.8131,47.7425,47.7707,95737.0
2018-12-28 12:45:00,67.61,67.66,67.53,67.56,47965.0,47.7707,47.806,47.7142,47.7354,47965.0
2018-12-28 12:50:00,67.56,67.58,67.37,67.48,70829.0,47.7354,47.7495,47.6011,47.6789,70829.0
2018-12-28 12:55:00,67.46,67.47,67.11,67.17,77098.0,47.6647,47.6718,47.4174,47.4598,77098.0
2018-12-28 13:00:00,67.16,67.24,67.11,67.14,80653.0,47.4528,47.5093,47.4174,47.4386,80653.0
2018-12-28 13:05:00,67.16,67.22,67.05,67.2,84039.0,47.4528,47.4952,47.375,47.481,84039.0
2018-12-28 13:10:00,67.21,67.24,67.12,67.17,39437.0,47.4881,47.5093,47.4245,47.4598,39437.0
2018-12-28 13:15:00,67.17,67.21,67.09,67.11,45721.0,47.4598,47.4881,47.4033,47.4174,45721.0
2018-12-28 13:20:00,67.11,67.15,66.94,66.94,67084.0,47.4174,47.4457,47.2973,47.2973,67084.0
2018-12-28 13:25:00,66.95,67.12,66.9,67.09,88282.0,47.3044,47.4245,47.2691,47.4033,88282.0
2018-12-28 13:30:00,67.1,67.17,67.03,67.12,47132.0,47.4104,47.4598,47.3609,47.4245,47132.0
2018-12-28 13:35:00,67.12,67.32,67.11,67.29,32246.0,47.4245,47.5658,47.4174,47.5446,32246.0
2018-12-28 13:40:00,67.29,67.31,67.23,67.25,36004.0,47.5446,47.5587,47.5022,47.5164,36004.0
2018-12-28 13:45:00,67.26,67.38,67.18,67.19,83922.0,47.5234,47.6082,47.4669,47.474,83922.0
2018-12-28 13:50:00,67.2,67.35,67.13,67.13,60262.0,47.481,47.587,47.4316,47.4316,60262.0
2018-12-28 13:55:00,67.14,67.21,67.05,67.05,41862.0,47.4386,47.4881,47.375,47.375,41862.0
2018-12-28 14:00:00,67.06,67.35,67.05,67.35,62394.0,47.3821,47.587,47.375,47.587,62394.0
2018-12-28 14:05:00,67.36,67.57,67.36,67.57,48686.0,47.5941,47.7425,47.5941,47.7425,48686.0
2018-12-28 14:10:00,67.56,67.77,67.55,67.75,79681.0,47.7354,47.8838,47.7283,47.8696,79681.0
2018-12-28 14:15:00,67.75,67.9,67.63,67.64,47607.0,47.8696,47.9756,47.7848,47.7919,47607.0
2018-12-28 14:20:00,67.65,67.73,67.46,67.61,58564.0,47.799,47.8555,47.6647,47.7707,58564.0
2018-12-28 14:25:00,67.61,67.63,67.45,67.46,38115.0,47.7707,47.7848,47.6577,47.6647,38115.0
2018-12-28 14:30:00,67.46,67.66,67.45,67.62,63147.0,47.6647,47.806,47.6577,47.7778,63147.0
2018-12-28 14:35:00,67.62,67.82,67.58,67.81,43770.0,47.7778,47.9191,47.7495,47.912,43770.0
2018-12-28 14:40:00,67.79,67.82,67.69,67.72,74124.0,47.8979,47.9191,47.8272,47.8484,74124.0
2018-12-28 14:45:00,67.71,67.76,67.6,67.72,66081.0,47.8414,47.8767,47.7636,47.8484,66081.0
2018-12-28 14:50:00,67.71,67.89,67.67,67.86,65452.0,47.8414,47.9686,47.8131,47.9474,65452.0
2018-12-28 14:55:00,67.85,68.0,67.8,67.98,58367.0,47.9403,48.0463,47.905,48.0321,58367.0
2018-12-28 15:00:00,67.97,68.09,67.85,67.88,86603.0,48.0251,48.1099,47.9403,47.9615,86603.0
2018-12-28 15:05:00,67.88,67.88,67.6,67.61,97606.0,47.9615,47.9615,47.7636,47.7707,97606.0
2018-12-28 15:10:00,67.6,67.64,67.37,67.62,53112.0,47.7636,47.7919,47.6011,47.7778,53112.0
2018-12-28 15:15:00,67.62,67.66,67.36,67.37,61330.0,47.7778,47.806,47.5941,47.6011,61330.0
2018-12-28 15:20:00,67.36,67.43,67.2,67.4,56956.0,47.5941,47.6435,47.481,47.6223,56956.0
2018-12-28 15:25:00,67.39,67.41,67.02,67.16,104689.0,47.6153,47.6294,47.3538,47.4528,104689.0
2018-12-28 15:30:00,67.16,67.19,67.01,67.07,85528.0,47.4528,47.474,47.3468,47.3892,85528.0
2018-12-28 15:35:00,67.06,67.22,67.04,67.08,70442.0,47.3821,47.4952,47.368,47.3962,70442.0
2018-12-28 15:40:00,67.07,67.19,67.0,67.01,113636.0,47.3892,47.474,47.3397,47.3468,113636.0
2018-12-28 15:45:00,67.0,67.14,66.91,67.09,117179.0,47.3397,47.4386,47.2761,47.4033,117179.0
2018-12-28 15:50:00,67.07,67.17,66.97,67.02,111064.0,47.3892,47.4598,47.3185,47.3538,111064.0
2018-12-28 15:55:00,67.02,67.35,67.01,67.27,275230.0,47.3538,47.587,47.3468,47.5305,275230.0
2018-12-31 09:30:00,66.97,67.33,66.8,67.22,209250.0,47.3185,47.5729,47.1984,47.4952,209250.0
2018-12-31 09:35:00,67.26,67.29,66.78,66.94,48675.0,47.5234,47.5446,47.1843,47.2973,48675.0
2018-12-31 09:40:00,66.9,66.93,66.7,66.73,72045.0,47.2691,47.2903,47.1277,47.1489,72045.0
2018-12-31 09:45:00,66.7,66.91,66.62,66.86,50553.0,47.1277,47.2761,47.0712,47.2408,50553.0
2018-12-31 09:50:00,66.87,66.97,66.78,66.94,56373.0,47.2479,47.3185,47.1843,47.2973,56373.0
2018-12-31 09:55:00,66.93,67.12,66.91,67.01,72434.0,47.2903,47.4245,47.2761,47.3468,72434.0
2018-12-31 10:00:00,67.01,67.11,66.94,67.02,78875.0,47.3468,47.4174,47.2973,47.3538,78875.0
2018-12-31 10:05:00,67.01,67.22,66.98,67.13,38619.0,47.3468,47.4952,47.3256,47.4316,38619.0
2018-12-31 10:10:00,67.11,67.18,67.09,67.1,42861.0,47.4174,47.4669,47.4033,47.4104,42861.0
2018-12-31 10:15:00,67.09,67.15,66.96,67.12,41974.0,47.4033,47.4457,47.3114,47.4245,41974.0
2018-12-31 10:20:00,67.11,67.18,67.04,67.05,33663.0,47.4174,47.4669,47.368,47.375,33663.0
2018-12-31 10:25:00,67.06,67.18,67.01,67.03,31510.0,47.3821,47.4669,47.3468,47.3609,31510.0
2018-12-31 10:30:00,67.04,67.04,66.9,67.01,81764.0,47.368,47.368,47.2691,47.3468,81764.0
2018-12-31 10:35:00,67.0,67.09,66.98,67.02,35239.0,47.3397,47.4033,47.3256,47.3538,35239.0
2018-12-31 10:40:00,67.01,67.05,66.53,66.55,85624.0,47.3468,47.375,47.0076,47.0218,85624.0
2018-12-31 10:45:00,66.54,66.74,66.52,66.65,42009.0,47.0147,47.156,47.0006,47.0924,42009.0
2018-12-31 10:50:00,66.64,66.65,66.37,66.41,66943.0,47.0853,47.0924,46.8946,46.9228,66943.0
2018-12-31 10:55:00,66.42,66.51,66.29,66.47,55727.0,46.9299,46.9935,46.8381,46.9652,55727.0
2018-12-31 11:00:00,66.48,66.54,66.39,66.5,48914.0,46.9723,47.0147,46.9087,46.9864,48914.0
2018-12-31 11:05:00,66.5,66.51,66.26,66.27,47784.0,46.9864,46.9935,46.8169,46.8239,47784.0
2018-12-31 11:10:00,66.28,66.36,66.2,66.22,65298.0,46.831,46.8875,46.7745,46.7886,65298.0
2018-12-31 11:15:00,66.23,66.28,66.16,66.27,38913.0,46.7957,46.831,46.7462,46.8239,38913.0
2018-12-31 11:20:00,66.28,66.3,66.1,66.18,62497.0,46.831,46.8451,46.7038,46.7603,62497.0
2018-12-31 11:25:00,66.17,66.36,66.06,66.36,62438.0,46.7533,46.8875,46.6755,46.8875,62438.0
2018-12-31 11:30:00,66.33,66.33,65.9,66.09,105981.0,46.8663,46.8663,46.5625,46.6967,105981.0
2018-12-31 11:35:00,66.08,66.19,65.94,66.14,75443.0,46.6897,46.7674,46.5908,46.7321,75443.0
2018-12-31 11:40:00,66.14,66.14,65.81,66.0,50255.0,46.7321,46.7321,46.4989,46.6331,50255.0
2018-12-31 11:45:00,66.0,66.1,65.94,66.1,64365.0,46.6331,46.7038,46.5908,46.7038,64365.0
2018-12-31 11:50:00,66.1,66.14,65.99,66.04,61958.0,46.7038,46.7321,46.6261,46.6614,61958.0
2018-12-31 11:55:00,66.05,66.09,65.94,66.02,50807.0,46.6685,46.6967,46.5908,46.6473,50807.0
2018-12-31 12:00:00,66.01,66.02,65.89,65.93,49594.0,46.6402,46.6473,46.5554,46.5837,49594.0
2018-12-31 12:05:00,65.93,66.12,65.92,66.06,44975.0,46.5837,46.7179,46.5766,46.6755,44975.0
2018-12-31 12:10:00,66.04,66.06,65.91,65.99,51691.0,46.6614,46.6755,46.5696,46.6261,51691.0
2018-12-31 12:15:00,66.0,66.03,65.93,65.95,36436.0,46.6331,46.6543,46.5837,46.5978,36436.0
2018-12-31 12:20:00,65.99,66.1,65.95,66.0,64079.0,46.6261,46.7038,46.5978,46.6331,64079.0
2018-12-31 12:25:00,66.01,66.12,65.96,66.05,47578.0,46.6402,46.7179,46.6049,46.6685,47578.0
2018-12-31 12:30:00,66.06,66.14,65.96,66.04,57828.0,46.6755,46.7321,46.6049,46.6614,57828.0
2018-12-31 12:35:00,66.03,66.06,65.96,65.98,37251.0,46.6543,46.6755,46.6049,46.619,37251.0
2018-12-31 12:40:00,65.99,66.0,65.83,65.89,83642.0,46.6261,46.6331,46.513,46.5554,83642.0
2018-12-31 12:45:00,65.9,65.92,65.72,65.74,65757.0,46.5625,46.5766,46.4353,46.4494,65757.0
2018-12-31 12:50:00,65.73,65.89,65.73,65.86,62133.0,46.4424,46.5554,46.4424,46.5342,62133.0
2018-12-31 12:55:00,65.85,65.98,65.82,65.98,46240.0,46.5272,46.619,46.506,46.619,46240.0
2018-12-31 13:00:00,65.97,66.12,65.96,66.12,46297.0,46.612,46.7179,46.6049,46.7179,46297.0
2018-12-31 13:05:00,66.13,66.25,66.06,66.18,44265.0,46.725,46.8098,46.6755,46.7603,44265.0
2018-12-31 13:10:00,66.18,66.32,66.14,66.14,57168.0,46.7603,46.8592,46.7321,46.7321,57168.0
2018-12-31 13:15:00,66.15,66.33,66.13,66.28,60145.0,46.7391,46.8663,46.725,46.831,60145.0
2018-12-31 13:20:00,66.28,66.4,66.24,66.39,42508.0,46.831,46.9158,46.8027,46.9087,42508.0
2018-12-31 13:25:00,66.38,66.57,66.37,66.53,45567.0,46.9016,47.0359,46.8946,47.0076,45567.0
2018-12-31 13:30:00,66.54,66.64,66.49,66.57,42120.0,47.0147,47.0853,46.9794,47.0359,42120.0
2018-12-31 13:35:00,66.59,66.64,66.53,66.61,61042.0,47.05,47.0853,47.0076,47.0642,61042.0
2018-12-31 13:40:00,66.64,66.67,66.59,66.6,37861.0,47.0853,47.1065,47.05,47.0571,37861.0
2018-12-31 13:45:00,66.6,66.6,66.4,66.47,44826.0,47.0571,47.0571,46.9158,46.9652,44826.0
2018-12-31 13:50:00,66.48,66.55,66.38,66.44,40055.0,46.9723,47.0218,46.9016,46.944,40055.0
2018-12-31 13:55:00,66.45,66.53,66.45,66.5,36664.0,46.9511,47.0076,46.9511,46.9864,36664.0
2018-12-31 14:00:00,66.51,66.56,66.38,66.5,68996.0,46.9935,47.0288,46.9016,46.9864,68996.0
2018-12-31 14:05:00,66.5,66.51,66.38,66.4,61068.0,46.9864,46.9935,46.9016,46.9158,61068.0
2018-12-31 14:10:00,66.39,66.39,66.23,66.32,48893.0,46.9087,46.9087,46.7957,46.8592,48893.0
2018-12-31 14:15:00,66.31,66.36,66.12,66.24,114644.0,46.8522,46.8875,46.7179,46.8027,114644.0
2018-12-31 14:20:00,66.23,66.24,65.81,65.91,82517.0,46.7957,46.8027,46.4989,46.5696,82517.0
2018-12-31 14:25:00,65.9,65.97,65.78,65.83,63879.0,46.5625,46.612,46.4777,46.513,63879.0
2018-12-31 14:30:00,65.81,65.92,65.69,65.88,87301.0,46.4989,46.5766,46.4141,46.5484,87301.0
2018-12-31 14:35:00,65.87,65.98,65.82,65.95,35510.0,46.5413,46.619,46.506,46.5978,35510.0
2018-12-31 14:40:00,65.95,66.06,65.93,66.05,36823.0,46.5978,46.6755,46.5837,46.6685,36823.0
2018-12-31 14:45:00,66.04,66.16,65.99,66.11,54045.0,46.6614,46.7462,46.6261,46.7109,54045.0
2018-12-31 14:50:00,66.11,66.27,66.1,66.16,92228.0,46.7109,46.8239,46.7038,46.7462,92228.0
2018-12-31 14:55:00,66.16,66.25,66.07,66.08,66957.0,46.7462,46.8098,46.6826,46.6897,66957.0
2018-12-31 15:00:00,66.08,66.28,66.08,66.17,45543.0,46.6897,46.831,46.6897,46.7533,45543.0
2018-12-31 15:05:00,66.17,66.31,66.15,66.22,104483.0,46.7533,46.8522,46.7391,46.7886,104483.0
2018-12-31 15:10:00,66.22,66.33,66.17,66.31,79427.0,46.7886,46.8663,46.7533,46.8522,79427.0
2018-12-31 15:15:00,66.3,66.35,66.21,66.35,56180.0,46.8451,46.8804,46.7815,46.8804,56180.0
2018-12-31 15:20:00,66.35,66.41,66.22,66.27,49258.0,46.8804,46.9228,46.7886,46.8239,49258.0
2018-12-31 15:25:00,66.27,66.4,66.19,66.33,66164.0,46.8239,46.9158,46.7674,46.8663,66164.0
2018-12-31 15:30:00,66.33,66.61,66.33,66.57,52545.0,46.8663,47.0642,46.8663,47.0359,52545.0
2018-12-31 15:35:00,66.58,66.6,66.51,66.55,81390.0,47.043,47.0571,46.9935,47.0218,81390.0
2018-12-31 15:40:00,66.54,66.72,66.54,66.7,88202.0,47.0147,47.1419,47.0147,47.1277,88202.0
2018-12-31 15:45:00,66.71,66.76,66.52,66.57,127947.0,47.1348,47.1701,47.0006,47.0359,127947.0
2018-12-31 15:50:00,66.57,66.65,66.46,66.52,128773.0,47.0359,47.0924,46.9582,47.0006,128773.0
2018-12-31 15:55:00,66.53,66.79,66.33,66.79,406031.0,47.0076,47.1913,46.8663,47.1913,406031.0
2019-01-02 09:30:00,66.13,66.3,65.9,66.05,144731.0,46.725,46.8451,46.5625,46.6685,144731.0
2019-01-02 09:35:00,66.08,66.35,65.73,66.34,109872.0,46.6897,46.8804,46.4424,46.8734,109872.0
2019-01-02 09:40:00,66.36,66.54,66.29,66.49,178066.0,46.8875,47.0147,46.8381,46.9794,178066.0
2019-01-02 09:45:00,66.48,66.62,66.4,66.49,122809.0,46.9723,47.0712,46.9158,46.9794,122809.0
2019-01-02 09:50:00,66.47,66.66,66.37,66.41,64655.0,46.9652,47.0995,46.8946,46.9228,64655.0
2019-01-02 09:55:00,66.4,66.45,66.26,66.39,48767.0,46.9158,46.9511,46.8169,46.9087,48767.0
2019-01-02 10:00:00,66.36,66.49,66.27,66.28,40951.0,46.8875,46.9794,46.8239,46.831,40951.0
2019-01-02 10:05:00,66.29,66.62,66.28,66.6,151669.0,46.8381,47.0712,46.831,47.0571,151669.0
2019-01-02 10:10:00,66.62,66.69,66.53,66.69,64302.0,47.0712,47.1207,47.0076,47.1207,64302.0
2019-01-02 10:15:00,66.65,66.66,66.41,66.44,74797.0,47.0924,47.0995,46.9228,46.944,74797.0
2019-01-02 10:20:00,66.44,66.51,66.35,66.4,29437.0,46.944,46.9935,46.8804,46.9158,29437.0
2019-01-02 10:25:00,66.38,66.41,66.04,66.08,42366.0,46.9016,46.9228,46.6614,46.6897,42366.0
2019-01-02 10:30:00,66.09,66.12,65.99,66.05,32033.0,46.6967,46.7179,46.6261,46.6685,32033.0
2019-01-02 10:35:00,66.02,66.06,65.85,65.89,32160.0,46.6473,46.6755,46.5272,46.5554,32160.0
2019-01-02 10:40:00,65.92,66.24,65.92,66.23,44266.0,46.5766,46.8027,46.5766,46.7957,44266.0
2019-01-02 10:45:00,66.26,66.29,66.04,66.12,46495.0,46.8169,46.8381,46.6614,46.7179,46495.0
2019-01-02 10:50:00,66.14,66.28,66.08,66.19,54406.0,46.7321,46.831,46.6897,46.7674,54406.0
2019-01-02 10:55:00,66.2,66.29,66.17,66.23,36973.0,46.7745,46.8381,46.7533,46.7957,36973.0
2019-01-02 11:00:00,66.23,66.3,66.16,66.29,39140.0,46.7957,46.8451,46.7462,46.8381,39140.0
2019-01-02 11:05:00,66.3,66.4,66.21,66.23,51157.0,46.8451,46.9158,46.7815,46.7957,51157.0
2019-01-02 11:10:00,66.24,66.31,66.22,66.31,157665.0,46.8027,46.8522,46.7886,46.8522,157665.0
2019-01-02 11:15:00,66.32,66.44,66.22,66.42,43163.0,46.8592,46.944,46.7886,46.9299,43163.0
2019-01-02 11:20:00,66.45,66.51,66.34,66.45,30879.0,46.9511,46.9935,46.8734,46.9511,30879.0
2019-01-02 11:25:00,66.45,66.45,66.21,66.26,39292.0,46.9511,46.9511,46.7815,46.8169,39292.0
2019-01-02 11:30:00,66.25,66.25,66.09,66.22,29152.0,46.8098,46.8098,46.6967,46.7886,29152.0
2019-01-02 11:35:00,66.23,66.29,66.14,66.27,34797.0,46.7957,46.8381,46.7321,46.8239,34797.0
2019-01-02 11:40:00,66.27,66.51,66.26,66.49,31903.0,46.8239,46.9935,46.8169,46.9794,31903.0
2019-01-02 11:45:00,66.49,66.57,66.46,66.54,35147.0,46.9794,47.0359,46.9582,47.0147,35147.0
2019-01-02 11:50:00,66.53,66.53,66.4,66.41,42315.0,47.0076,47.0076,46.9158,46.9228,42315.0
2019-01-02 11:55:00,66.41,66.55,66.41,66.47,24511.0,46.9228,47.0218,46.9228,46.9652,24511.0
2019-01-02 12:00:00,66.47,66.67,66.44,66.63,41015.0,46.9652,47.1065,46.944,47.0783,41015.0
2019-01-02 12:05:00,66.63,66.73,66.55,66.65,31378.0,47.0783,47.1489,47.0218,47.0924,31378.0
2019-01-02 12:10:00,66.64,66.64,66.52,66.6,20719.0,47.0853,47.0853,47.0006,47.0571,20719.0
2019-01-02 12:15:00,66.6,66.72,66.57,66.71,17434.0,47.0571,47.1419,47.0359,47.1348,17434.0
2019-01-02 12:20:00,66.7,66.77,66.69,66.74,58957.0,47.1277,47.1772,47.1207,47.156,58957.0
2019-01-02 12:25:00,66.77,66.91,66.77,66.89,18413.0,47.1772,47.2761,47.1772,47.262,18413.0
2019-01-02 12:30:00,66.89,66.99,66.89,66.99,36160.0,47.262,47.3326,47.262,47.3326,36160.0
2019-01-02 12:35:00,66.97,67.13,66.93,67.13,21844.0,47.3185,47.4316,47.2903,47.4316,21844.0
2019-01-02 12:40:00,67.14,67.2,67.08,67.15,26082.0,47.4386,47.481,47.3962,47.4457,26082.0
2019-01-02 12:45:00,67.16,67.2,67.09,67.09,22617.0,47.4528,47.481,47.4033,47.4033,22617.0
2019-01-02 12:50:00,67.09,67.14,67.06,67.11,13323.0,47.4033,47.4386,47.3821,47.4174,13323.0
2019-01-02 12:55:00,67.12,67.28,67.1,67.21,23143.0,47.4245,47.5375,47.4104,47.4881,23143.0
2019-01-02 13:00:00,67.21,67.21,67.09,67.15,16833.0,47.4881,47.4881,47.4033,47.4457,16833.0
2019-01-02 13:05:00,67.16,67.29,67.16,67.28,27495.0,47.4528,47.5446,47.4528,47.5375,27495.0
2019-01-02 13:10:00,67.27,67.29,67.17,67.25,29191.0,47.5305,47.5446,47.4598,47.5164,29191.0
2019-01-02 13:15:00,67.26,67.28,67.19,67.24,19196.0,47.5234,47.5375,47.474,47.5093,19196.0
2019-01-02 13:20:00,67.24,67.28,67.22,67.24,27040.0,47.5093,47.5375,47.4952,47.5093,27040.0
2019-01-02 13:25:00,67.23,67.33,67.18,67.29,17019.0,47.5022,47.5729,47.4669,47.5446,17019.0
2019-01-02 13:30:00,67.28,67.31,67.2,67.23,22086.0,47.5375,47.5587,47.481,47.5022,22086.0
2019-01-02 13:35:00,67.22,67.22,67.12,67.16,13817.0,47.4952,47.4952,47.4245,47.4528,13817.0
2019-01-02 13:40:00,67.17,67.2,67.13,67.13,17321.0,47.4598,47.481,47.4316,47.4316,17321.0
2019-01-02 13:45:00,67.14,67.21,67.13,67.18,25028.0,47.4386,47.4881,47.4316,47.4669,25028.0
2019-01-02 13:50:00,67.17,67.23,67.11,67.19,16461.0,47.4598,47.5022,47.4174,47.474,16461.0
2019-01-02 13:55:00,67.22,67.33,67.2,67.33,28164.0,47.4952,47.5729,47.481,47.5729,28164.0
2019-01-02 14:00:00,67.32,67.32,67.14,67.26,22397.0,47.5658,47.5658,47.4386,47.5234,22397.0
2019-01-02 14:05:00,67.27,67.28,67.15,67.27,58575.0,47.5305,47.5375,47.4457,47.5305,58575.0
2019-01-02 14:10:00,67.27,67.31,67.2,67.3,42198.0,47.5305,47.5587,47.481,47.5517,42198.0
2019-01-02 14:15:00,67.3,67.43,67.25,67.39,43772.0,47.5517,47.6435,47.5164,47.6153,43772.0
2019-01-02 14:20:00,67.38,67.62,67.34,67.6,60347.0,47.6082,47.7778,47.5799,47.7636,60347.0
2019-01-02 14:25:00,67.6,67.66,67.49,67.6,36817.0,47.7636,47.806,47.6859,47.7636,36817.0
2019-01-02 14:30:00,67.6,67.77,67.6,67.67,52818.0,47.7636,47.8838,47.7636,47.8131,52818.0
2019-01-02 14:35:00,67.66,67.68,67.57,67.59,29350.0,47.806,47.8202,47.7425,47.7566,29350.0
2019-01-02 14:40:00,67.58,67.62,67.49,67.56,37351.0,47.7495,47.7778,47.6859,47.7354,37351.0
2019-01-02 14:45:00,67.55,67.59,67.46,67.58,27097.0,47.7283,47.7566,47.6647,47.7495,27097.0
2019-01-02 14:50:00,67.58,67.58,67.4,67.41,47907.0,47.7495,47.7495,47.6223,47.6294,47907.0
2019-01-02 14:55:00,67.42,67.47,67.33,67.35,29718.0,47.6365,47.6718,47.5729,47.587,29718.0
2019-01-02 15:00:00,67.33,67.42,67.23,67.23,27950.0,47.5729,47.6365,47.5022,47.5022,27950.0
2019-01-02 15:05:00,67.22,67.24,67.13,67.15,24574.0,47.4952,47.5093,47.4316,47.4457,24574.0
2019-01-02 15:10:00,67.15,67.26,67.07,67.26,37455.0,47.4457,47.5234,47.3892,47.5234,37455.0
2019-01-02 15:15:00,67.25,67.25,67.04,67.08,30379.0,47.5164,47.5164,47.368,47.3962,30379.0
2019-01-02 15:20:00,67.08,67.22,67.06,67.21,68293.0,47.3962,47.4952,47.3821,47.4881,68293.0
2019-01-02 15:25:00,67.22,67.22,67.03,67.1,54333.0,47.4952,47.4952,47.3609,47.4104,54333.0
2019-01-02 15:30:00,67.1,67.1,66.93,66.95,57487.0,47.4104,47.4104,47.2903,47.3044,57487.0
2019-01-02 15:35:00,66.95,66.96,66.77,66.77,47987.0,47.3044,47.3114,47.1772,47.1772,47987.0
2019-01-02 15:40:00,66.77,66.89,66.74,66.8,75261.0,47.1772,47.262,47.156,47.1984,75261.0
2019-01-02 15:45:00,66.77,66.94,66.76,66.85,75807.0,47.1772,47.2973,47.1701,47.2337,75807.0
2019-01-02 15:50:00,66.85,67.05,66.85,67.01,106524.0,47.2337,47.375,47.2337,47.3468,106524.0
2019-01-02 15:55:00,67.01,67.4,67.01,67.29,401736.0,47.3468,47.6223,47.3468,47.5446,401736.0
2019-01-03 09:30:00,67.02,67.3,66.8,67.08,112303.0,47.3538,47.5517,47.1984,47.3962,112303.0
2019-01-03 09:35:00,67.1,67.28,66.91,66.94,65798.0,47.4104,47.5375,47.2761,47.2973,65798.0
2019-01-03 09:40:00,66.92,67.14,66.85,67.12,61867.0,47.2832,47.4386,47.2337,47.4245,61867.0
2019-01-03 09:45:00,67.09,67.26,66.96,67.17,47179.0,47.4033,47.5234,47.3114,47.4598,47179.0
2019-01-03 09:50:00,67.17,67.29,66.98,67.16,46788.0,47.4598,47.5446,47.3256,47.4528,46788.0
2019-01-03 09:55:00,67.14,67.22,67.05,67.08,46551.0,47.4386,47.4952,47.375,47.3962,46551.0
2019-01-03 10:00:00,67.05,67.06,66.83,66.88,44224.0,47.375,47.3821,47.2196,47.2549,44224.0
2019-01-03 10:05:00,66.89,66.92,66.77,66.92,79071.0,47.262,47.2832,47.1772,47.2832,79071.0
2019-01-03 10:10:00,66.88,66.92,66.7,66.71,37980.0,47.2549,47.2832,47.1277,47.1348,37980.0
2019-01-03 10:15:00,66.71,66.79,66.63,66.78,37568.0,47.1348,47.1913,47.0783,47.1843,37568.0
2019-01-03 10:20:00,66.81,67.05,66.77,67.0,37749.0,47.2055,47.375,47.1772,47.3397,37749.0
2019-01-03 10:25:00,67.01,67.01,66.92,66.93,16090.0,47.3468,47.3468,47.2832,47.2903,16090.0
2019-01-03 10:30:00,66.92,67.06,66.87,67.0,27948.0,47.2832,47.3821,47.2479,47.3397,27948.0
2019-01-03 10:35:00,66.99,67.0,66.77,66.9,45539.0,47.3326,47.3397,47.1772,47.2691,45539.0
2019-01-03 10:40:00,66.88,66.96,66.74,66.79,87631.0,47.2549,47.3114,47.156,47.1913,87631.0
2019-01-03 10:45:00,66.76,66.99,66.75,66.86,25868.0,47.1701,47.3326,47.1631,47.2408,25868.0
2019-01-03 10:50:00,66.84,66.92,66.8,66.88,28156.0,47.2267,47.2832,47.1984,47.2549,28156.0
2019-01-03 10:55:00,66.91,67.07,66.91,67.05,25709.0,47.2761,47.3892,47.2761,47.375,25709.0
2019-01-03 11:00:00,67.04,67.08,66.97,67.07,32764.0,47.368,47.3962,47.3185,47.3892,32764.0
2019-01-03 11:05:00,67.05,67.05,66.92,66.98,49595.0,47.375,47.375,47.2832,47.3256,49595.0
2019-01-03 11:10:00,66.97,67.17,66.97,67.08,42710.0,47.3185,47.4598,47.3185,47.3962,42710.0
2019-01-03 11:15:00,67.08,67.13,67.02,67.11,57959.0,47.3962,47.4316,47.3538,47.4174,57959.0
2019-01-03 11:20:00,67.13,67.36,67.11,67.35,56147.0,47.4316,47.5941,47.4174,47.587,56147.0
2019-01-03 11:25:00,67.36,67.47,67.27,67.43,57031.0,47.5941,47.6718,47.5305,47.6435,57031.0
2019-01-03 11:30:00,67.42,67.52,67.42,67.48,71090.0,47.6365,47.7071,47.6365,47.6789,71090.0
2019-01-03 11:35:00,67.48,67.86,67.46,67.84,58870.0,47.6789,47.9474,47.6647,47.9332,58870.0
2019-01-03 11:40:00,67.84,68.26,67.84,68.12,115918.0,47.9332,48.23,47.9332,48.1311,115918.0
2019-01-03 11:45:00,68.11,68.2,67.97,68.0,87661.0,48.124,48.1876,48.0251,48.0463,87661.0
2019-01-03 11:50:00,68.0,68.1,67.89,68.01,116680.0,48.0463,48.1169,47.9686,48.0533,116680.0
2019-01-03 11:55:00,68.01,68.01,67.69,67.75,46266.0,48.0533,48.0533,47.8272,47.8696,46266.0
2019-01-03 12:00:00,67.76,67.76,67.43,67.46,53946.0,47.8767,47.8767,47.6435,47.6647,53946.0
2019-01-03 12:05:00,67.44,67.44,67.2,67.22,51033.0,47.6506,47.6506,47.481,47.4952,51033.0
2019-01-03 12:10:00,67.22,67.44,67.2,67.38,31240.0,47.4952,47.6506,47.481,47.6082,31240.0
2019-01-03 12:15:00,67.4,67.44,67.18,67.26,25125.0,47.6223,47.6506,47.4669,47.5234,25125.0
2019-01-03 12:20:00,67.27,67.37,67.26,67.31,20076.0,47.5305,47.6011,47.5234,47.5587,20076.0
2019-01-03 12:25:00,67.3,67.3,67.13,67.21,22039.0,47.5517,47.5517,47.4316,47.4881,22039.0
2019-01-03 12:30:00,67.21,67.35,67.13,67.2,32821.0,47.4881,47.587,47.4316,47.481,32821.0
2019-01-03 12:35:00,67.2,67.2,67.03,67.12,42180.0,47.481,47.481,47.3609,47.4245,42180.0
2019-01-03 12:40:00,67.12,67.17,67.05,67.12,47357.0,47.4245,47.4598,47.375,47.4245,47357.0
2019-01-03 12:45:00,67.13,67.31,67.12,67.22,28637.0,47.4316,47.5587,47.4245,47.4952,28637.0
2019-01-03 12:50:00,67.21,67.4,67.2,67.4,30649.0,47.4881,47.6223,47.481,47.6223,30649.0
2019-01-03 12:55:00,67.41,67.57,67.4,67.57,24668.0,47.6294,47.7425,47.6223,47.7425,24668.0
2019-01-03 13:00:00,67.56,67.57,67.31,67.33,37662.0,47.7354,47.7425,47.5587,47.5729,37662.0
2019-01-03 13:05:00,67.31,67.35,67.18,67.2,18258.0,47.5587,47.587,47.4669,47.481,18258.0
2019-01-03 13:10:00,67.2,67.27,67.15,67.18,21909.0,47.481,47.5305,47.4457,47.4669,21909.0
2019-01-03 13:15:00,67.17,67.17,66.87,67.04,109805.0,47.4598,47.4598,47.2479,47.368,109805.0
2019-01-03 13:20:00,67.03,67.16,67.03,67.12,19516.0,47.3609,47.4528,47.3609,47.4245,19516.0
2019-01-03 13:25:00,67.13,67.28,67.12,67.27,21410.0,47.4316,47.5375,47.4245,47.5305,21410.0
2019-01-03 13:30:00,67.25,67.25,67.12,67.16,20691.0,47.5164,47.5164,47.4245,47.4528,20691.0
2019-01-03 13:35:00,67.16,67.33,67.11,67.32,39038.0,47.4528,47.5729,47.4174,47.5658,39038.0
2019-01-03 13:40:00,67.34,67.4,67.28,67.36,25067.0,47.5799,47.6223,47.5375,47.5941,25067.0
2019-01-03 13:45:00,67.35,67.35,67.11,67.13,17650.0,47.587,47.587,47.4174,47.4316,17650.0
2019-01-03 13:50:00,67.13,67.13,66.88,66.88,48066.0,47.4316,47.4316,47.2549,47.2549,48066.0
2019-01-03 13:55:00,66.88,66.98,66.85,66.96,82888.0,47.2549,47.3256,47.2337,47.3114,82888.0
2019-01-03 14:00:00,66.94,67.02,66.75,66.76,63332.0,47.2973,47.3538,47.1631,47.1701,63332.0
2019-01-03 14:05:00,66.76,66.98,66.74,66.93,76098.0,47.1701,47.3256,47.156,47.2903,76098.0
2019-01-03 14:10:00,66.92,66.97,66.88,66.88,17763.0,47.2832,47.3185,47.2549,47.2549,17763.0
2019-01-03 14:15:00,66.89,66.93,66.74,66.88,31117.0,47.262,47.2903,47.156,47.2549,31117.0
2019-01-03 14:20:00,66.9,66.93,66.83,66.87,24686.0,47.2691,47.2903,47.2196,47.2479,24686.0
2019-01-03 14:25:00,66.88,67.04,66.81,67.04,34948.0,47.2549,47.368,47.2055,47.368,34948.0
2019-01-03 14:30:00,67.05,67.19,67.04,67.1,72563.0,47.375,47.474,47.368,47.4104,72563.0
2019-01-03 14:35:00,67.11,67.19,67.03,67.16,54870.0,47.4174,47.474,47.3609,47.4528,54870.0
2019-01-03 14:40:00,67.16,67.29,67.15,67.24,67424.0,47.4528,47.5446,47.4457,47.5093,67424.0
2019-01-03 14:45:00,67.25,67.25,67.1,67.12,37342.0,47.5164,47.5164,47.4104,47.4245,37342.0
2019-01-03 14:50:00,67.11,67.12,67.02,67.05,27314.0,47.4174,47.4245,47.3538,47.375,27314.0
2019-01-03 14:55:00,67.05,67.05,66.84,66.96,38048.0,47.375,47.375,47.2267,47.3114,38048.0
2019-01-03 15:00:00,66.99,66.99,66.91,66.93,26083.0,47.3326,47.3326,47.2761,47.2903,26083.0
2019-01-03 15:05:00,66.94,67.0,66.91,66.98,32916.0,47.2973,47.3397,47.2761,47.3256,32916.0
2019-01-03 15:10:00,66.98,66.98,66.8,66.8,54650.0,47.3256,47.3256,47.1984,47.1984,54650.0
2019-01-03 15:15:00,66.81,66.88,66.7,66.79,64797.0,47.2055,47.2549,47.1277,47.1913,64797.0
2019-01-03 15:20:00,66.78,66.92,66.75,66.87,117048.0,47.1843,47.2832,47.1631,47.2479,117048.0
2019-01-03 15:25:00,66.86,66.94,66.82,66.88,89565.0,47.2408,47.2973,47.2125,47.2549,89565.0
2019-01-03 15:30:00,66.88,67.03,66.83,66.97,83095.0,47.2549,47.3609,47.2196,47.3185,83095.0
2019-01-03 15:35:00,66.97,67.01,66.77,66.79,112671.0,47.3185,47.3468,47.1772,47.1913,112671.0
2019-01-03 15:40:00,66.79,66.87,66.76,66.77,93183.0,47.1913,47.2479,47.1701,47.1772,93183.0
2019-01-03 15:45:00,66.77,66.85,66.7,66.71,124218.0,47.1772,47.2337,47.1277,47.1348,124218.0
2019-01-03 15:50:00,66.71,66.79,66.68,66.75,190333.0,47.1348,47.1913,47.1136,47.1631,190333.0
2019-01-03 15:55:00,66.75,66.77,66.29,66.46,626111.0,47.1631,47.1772,46.8381,46.9582,626111.0
2019-01-04 09:30:00,67.03,67.42,66.98,66.99,118124.0,47.3609,47.6365,47.3256,47.3326,118124.0
2019-01-04 09:35:00,66.99,67.33,66.95,67.27,55169.0,47.3326,47.5729,47.3044,47.5305,55169.0
2019-01-04 09:40:00,67.25,67.3,67.09,67.23,33051.0,47.5164,47.5517,47.4033,47.5022,33051.0
2019-01-04 09:45:00,67.25,67.32,67.18,67.28,29081.0,47.5164,47.5658,47.4669,47.5375,29081.0
2019-01-04 09:50:00,67.27,67.37,67.18,67.2,53752.0,47.5305,47.6011,47.4669,47.481,53752.0
2019-01-04 09:55:00,67.19,67.48,67.16,67.45,40108.0,47.474,47.6789,47.4528,47.6577,40108.0
2019-01-04 10:00:00,67.46,67.56,67.4,67.53,40329.0,47.6647,47.7354,47.6223,47.7142,40329.0
2019-01-04 10:05:00,67.52,67.63,67.48,67.57,31449.0,47.7071,47.7848,47.6789,47.7425,31449.0
2019-01-04 10:10:00,67.59,67.79,67.55,67.72,49875.0,47.7566,47.8979,47.7283,47.8484,49875.0
2019-01-04 10:15:00,67.73,67.77,67.61,67.7,43029.0,47.8555,47.8838,47.7707,47.8343,43029.0
2019-01-04 10:20:00,67.71,68.07,67.58,68.02,71398.0,47.8414,48.0957,47.7495,48.0604,71398.0
2019-01-04 10:25:00,68.0,68.22,67.97,68.2,51728.0,48.0463,48.2017,48.0251,48.1876,51728.0
2019-01-04 10:30:00,68.2,68.25,67.9,67.9,37615.0,48.1876,48.2229,47.9756,47.9756,37615.0
2019-01-04 10:35:00,67.91,68.07,67.9,68.03,40791.0,47.9827,48.0957,47.9756,48.0675,40791.0
2019-01-04 10:40:00,68.03,68.14,67.95,68.0,75960.0,48.0675,48.1452,48.0109,48.0463,75960.0
2019-01-04 10:45:00,68.0,68.17,67.98,68.02,48384.0,48.0463,48.1664,48.0321,48.0604,48384.0
2019-01-04 10:50:00,68.03,68.3,68.03,68.24,47414.0,48.0675,48.2582,48.0675,48.2158,47414.0
2019-01-04 10:55:00,68.22,68.36,68.18,68.36,28531.0,48.2017,48.3006,48.1735,48.3006,28531.0
2019-01-04 11:00:00,68.37,68.53,68.33,68.51,57697.0,48.3077,48.4208,48.2794,48.4066,57697.0
2019-01-04 11:05:00,68.48,68.56,68.38,68.53,45579.0,48.3854,48.4419,48.3148,48.4208,45579.0
2019-01-04 11:10:00,68.52,68.55,68.34,68.37,34955.0,48.4137,48.4349,48.2865,48.3077,34955.0
2019-01-04 11:15:00,68.34,68.39,68.24,68.35,61922.0,48.2865,48.3218,48.2158,48.2936,61922.0
2019-01-04 11:20:00,68.33,68.44,68.25,68.42,107290.0,48.2794,48.3572,48.2229,48.343,107290.0
2019-01-04 11:25:00,68.41,68.42,68.27,68.39,71887.0,48.336,48.343,48.237,48.3218,71887.0
2019-01-04 11:30:00,68.38,68.55,68.26,68.51,39800.0,48.3148,48.4349,48.23,48.4066,39800.0
2019-01-04 11:35:00,68.49,68.49,68.31,68.38,87109.0,48.3925,48.3925,48.2653,48.3148,87109.0
2019-01-04 11:40:00,68.38,68.56,68.37,68.5,51355.0,48.3148,48.4419,48.3077,48.3996,51355.0
2019-01-04 11:45:00,68.5,68.63,68.45,68.56,22953.0,48.3996,48.4914,48.3642,48.4419,22953.0
2019-01-04 11:50:00,68.56,68.63,68.54,68.6,30472.0,48.4419,48.4914,48.4278,48.4702,30472.0
2019-01-04 11:55:00,68.59,68.66,68.47,68.52,50571.0,48.4631,48.5126,48.3784,48.4137,50571.0
2019-01-04 12:00:00,68.52,68.59,68.36,68.49,85523.0,48.4137,48.4631,48.3006,48.3925,85523.0
2019-01-04 12:05:00,68.5,68.68,68.45,68.66,36389.0,48.3996,48.5267,48.3642,48.5126,36389.0
2019-01-04 12:10:00,68.65,68.8,68.59,68.74,33009.0,48.5055,48.6115,48.4631,48.5691,33009.0
2019-01-04 12:15:00,68.72,68.82,68.68,68.81,38710.0,48.555,48.6257,48.5267,48.6186,38710.0
2019-01-04 12:20:00,68.82,68.92,68.8,68.82,29988.0,48.6257,48.6963,48.6115,48.6257,29988.0
2019-01-04 12:25:00,68.82,68.93,68.8,68.9,57497.0,48.6257,48.7034,48.6115,48.6822,57497.0
2019-01-04 12:30:00,68.9,68.91,68.75,68.76,49672.0,48.6822,48.6892,48.5762,48.5833,49672.0
2019-01-04 12:35:00,68.76,68.89,68.73,68.85,29203.0,48.5833,48.6751,48.5621,48.6469,29203.0
2019-01-04 12:40:00,68.88,68.98,68.88,68.91,26252.0,48.668,48.7387,48.668,48.6892,26252.0
2019-01-04 12:45:00,68.9,68.9,68.67,68.72,41122.0,48.6822,48.6822,48.5197,48.555,41122.0
2019-01-04 12:50:00,68.71,68.81,68.69,68.72,52285.0,48.5479,48.6186,48.5338,48.555,52285.0
2019-01-04 12:55:00,68.7,68.86,68.69,68.83,23516.0,48.5409,48.6539,48.5338,48.6327,23516.0
2019-01-04 13:00:00,68.84,68.88,68.81,68.88,20168.0,48.6398,48.668,48.6186,48.668,20168.0
2019-01-04 13:05:00,68.87,68.98,68.87,68.93,36875.0,48.661,48.7387,48.661,48.7034,36875.0
2019-01-04 13:10:00,68.93,68.94,68.8,68.81,34628.0,48.7034,48.7104,48.6115,48.6186,34628.0
2019-01-04 13:15:00,68.81,68.96,68.8,68.93,43796.0,48.6186,48.7246,48.6115,48.7034,43796.0
2019-01-04 13:20:00,68.93,68.97,68.83,68.83,36549.0,48.7034,48.7316,48.6327,48.6327,36549.0
2019-01-04 13:25:00,68.83,68.86,68.73,68.76,27370.0,48.6327,48.6539,48.5621,48.5833,27370.0
2019-01-04 13:30:00,68.76,68.91,68.74,68.74,47282.0,48.5833,48.6892,48.5691,48.5691,47282.0
2019-01-04 13:35:00,68.72,68.75,68.55,68.56,39198.0,48.555,48.5762,48.4349,48.4419,39198.0
2019-01-04 13:40:00,68.57,68.67,68.51,68.64,49387.0,48.449,48.5197,48.4066,48.4985,49387.0
2019-01-04 13:45:00,68.64,68.75,68.58,68.75,31794.0,48.4985,48.5762,48.4561,48.5762,31794.0
2019-01-04 13:50:00,68.74,68.81,68.69,68.73,52266.0,48.5691,48.6186,48.5338,48.5621,52266.0
2019-01-04 13:55:00,68.72,68.82,68.66,68.78,86372.0,48.555,48.6257,48.5126,48.5974,86372.0
2019-01-04 14:00:00,68.8,68.81,68.68,68.74,38079.0,48.6115,48.6186,48.5267,48.5691,38079.0
2019-01-04 14:05:00,68.75,68.75,68.61,68.71,88183.0,48.5762,48.5762,48.4773,48.5479,88183.0
2019-01-04 14:10:00,68.69,68.79,68.69,68.72,27468.0,48.5338,48.6045,48.5338,48.555,27468.0
2019-01-04 14:15:00,68.72,68.76,68.69,68.7,45727.0,48.555,48.5833,48.5338,48.5409,45727.0
2019-01-04 14:20:00,68.71,68.88,68.71,68.87,60252.0,48.5479,48.668,48.5479,48.661,60252.0
2019-01-04 14:25:00,68.87,68.96,68.81,68.89,50646.0,48.661,48.7246,48.6186,48.6751,50646.0
2019-01-04 14:30:00,68.88,68.89,68.77,68.84,52494.0,48.668,48.6751,48.5903,48.6398,52494.0
2019-01-04 14:35:00,68.84,68.95,68.84,68.93,42276.0,48.6398,48.7175,48.6398,48.7034,42276.0
2019-01-04 14:40:00,68.93,69.0,68.89,68.92,57021.0,48.7034,48.7528,48.6751,48.6963,57021.0
2019-01-04 14:45:00,68.91,68.96,68.73,68.84,92913.0,48.6892,48.7246,48.5621,48.6398,92913.0
2019-01-04 14:50:00,68.84,68.9,68.77,68.83,52749.0,48.6398,48.6822,48.5903,48.6327,52749.0
2019-01-04 14:55:00,68.82,68.87,68.77,68.83,72702.0,48.6257,48.661,48.5903,48.6327,72702.0
2019-01-04 15:00:00,68.83,68.99,68.82,68.98,63325.0,48.6327,48.7458,48.6257,48.7387,63325.0
2019-01-04 15:05:00,68.98,69.02,68.93,68.94,66274.0,48.7387,48.767,48.7034,48.7104,66274.0
2019-01-04 15:10:00,68.94,69.13,68.93,69.1,70928.0,48.7104,48.8447,48.7034,48.8235,70928.0
2019-01-04 15:15:00,69.11,69.15,69.03,69.15,86918.0,48.8306,48.8588,48.774,48.8588,86918.0
2019-01-04 15:20:00,69.15,69.15,69.01,69.13,123728.0,48.8588,48.8588,48.7599,48.8447,123728.0
2019-01-04 15:25:00,69.12,69.21,69.08,69.18,89990.0,48.8376,48.9012,48.8094,48.88,89990.0
2019-01-04 15:30:00,69.19,69.34,69.13,69.34,134094.0,48.8871,48.9931,48.8447,48.9931,134094.0
2019-01-04 15:35:00,69.35,69.41,69.32,69.35,142722.0,49.0001,49.0425,48.9789,49.0001,142722.0
2019-01-04 15:40:00,69.36,69.45,69.35,69.41,87574.0,49.0072,49.0708,49.0001,49.0425,87574.0
2019-01-04 15:45:00,69.41,69.49,69.4,69.41,170915.0,49.0425,49.0991,49.0355,49.0425,170915.0
2019-01-04 15:50:00,69.41,69.44,69.21,69.26,150511.0,49.0425,49.0637,48.9012,48.9365,150511.0
2019-01-04 15:55:00,69.26,69.57,69.26,69.54,426077.0,48.9365,49.1556,48.9365,49.1344,426077.0
2019-01-07 09:30:00,69.19,69.3,68.56,68.72,196278.0,48.8871,48.9648,48.4419,48.555,196278.0
2019-01-07 09:35:00,68.72,68.85,68.05,68.09,115334.0,48.555,48.6469,48.0816,48.1099,115334.0
2019-01-07 09:40:00,68.1,68.11,67.92,68.01,65104.0,48.1169,48.124,47.9897,48.0533,65104.0
2019-01-07 09:45:00,68.01,68.05,67.71,67.81,78525.0,48.0533,48.0816,47.8414,47.912,78525.0
2019-01-07 09:50:00,67.83,67.95,67.67,67.82,61677.0,47.9262,48.0109,47.8131,47.9191,61677.0
2019-01-07 09:55:00,67.82,67.95,67.76,67.83,50218.0,47.9191,48.0109,47.8767,47.9262,50218.0
2019-01-07 10:00:00,67.85,68.1,67.73,68.05,64384.0,47.9403,48.1169,47.8555,48.0816,64384.0
2019-01-07 10:05:00,68.08,68.08,67.89,67.91,69488.0,48.1028,48.1028,47.9686,47.9827,69488.0
2019-01-07 10:10:00,67.91,68.02,67.84,67.89,55362.0,47.9827,48.0604,47.9332,47.9686,55362.0
2019-01-07 10:15:00,67.89,67.91,67.7,67.72,70285.0,47.9686,47.9827,47.8343,47.8484,70285.0
2019-01-07 10:20:00,67.71,67.73,67.53,67.64,67271.0,47.8414,47.8555,47.7142,47.7919,67271.0
2019-01-07 10:25:00,67.63,67.9,67.62,67.81,57538.0,47.7848,47.9756,47.7778,47.912,57538.0
2019-01-07 10:30:00,67.81,67.83,67.64,67.82,57012.0,47.912,47.9262,47.7919,47.9191,57012.0
2019-01-07 10:35:00,67.85,67.98,67.75,67.78,59371.0,47.9403,48.0321,47.8696,47.8908,59371.0
2019-01-07 10:40:00,67.78,68.08,67.68,68.04,67195.0,47.8908,48.1028,47.8202,48.0745,67195.0
2019-01-07 10:45:00,68.07,68.12,67.98,68.01,60532.0,48.0957,48.1311,48.0321,48.0533,60532.0
2019-01-07 10:50:00,68.01,68.02,67.88,67.9,53343.0,48.0533,48.0604,47.9615,47.9756,53343.0
2019-01-07 10:55:00,67.89,67.94,67.74,67.78,65913.0,47.9686,48.0039,47.8626,47.8908,65913.0
2019-01-07 11:00:00,67.77,67.96,67.76,67.93,47045.0,47.8838,48.018,47.8767,47.9968,47045.0
2019-01-07 11:05:00,67.92,67.94,67.58,67.58,62939.0,47.9897,48.0039,47.7495,47.7495,62939.0
2019-01-07 11:10:00,67.6,67.67,67.58,67.66,39748.0,47.7636,47.8131,47.7495,47.806,39748.0
2019-01-07 11:15:00,67.67,67.72,67.57,67.72,62389.0,47.8131,47.8484,47.7425,47.8484,62389.0
2019-01-07 11:20:00,67.73,67.75,67.66,67.72,40664.0,47.8555,47.8696,47.806,47.8484,40664.0
2019-01-07 11:25:00,67.71,67.72,67.65,67.7,57239.0,47.8414,47.8484,47.799,47.8343,57239.0
2019-01-07 11:30:00,67.71,67.74,67.63,67.68,40822.0,47.8414,47.8626,47.7848,47.8202,40822.0
2019-01-07 11:35:00,67.69,67.92,67.67,67.92,85878.0,47.8272,47.9897,47.8131,47.9897,85878.0
2019-01-07 11:40:00,67.91,68.02,67.87,67.88,147073.0,47.9827,48.0604,47.9544,47.9615,147073.0
2019-01-07 11:45:00,67.88,67.89,67.71,67.72,44467.0,47.9615,47.9686,47.8414,47.8484,44467.0
2019-01-07 11:50:00,67.73,67.81,67.73,67.8,36533.0,47.8555,47.912,47.8555,47.905,36533.0
2019-01-07 11:55:00,67.8,67.85,67.77,67.8,42181.0,47.905,47.9403,47.8838,47.905,42181.0
2019-01-07 12:00:00,67.79,67.79,67.68,67.75,42148.0,47.8979,47.8979,47.8202,47.8696,42148.0
2019-01-07 12:05:00,67.75,67.85,67.74,67.83,26022.0,47.8696,47.9403,47.8626,47.9262,26022.0
2019-01-07 12:10:00,67.83,68.0,67.82,68.0,33480.0,47.9262,48.0463,47.9191,48.0463,33480.0
2019-01-07 12:15:00,68.0,68.11,67.97,68.1,35211.0,48.0463,48.124,48.0251,48.1169,35211.0
2019-01-07 12:20:00,68.1,68.33,68.04,68.3,60501.0,48.1169,48.2794,48.0745,48.2582,60501.0
2019-01-07 12:25:00,68.32,68.32,68.12,68.19,44672.0,48.2724,48.2724,48.1311,48.1805,44672.0
2019-01-07 12:30:00,68.19,68.19,68.04,68.08,42752.0,48.1805,48.1805,48.0745,48.1028,42752.0
2019-01-07 12:35:00,68.09,68.18,68.06,68.14,43076.0,48.1099,48.1735,48.0887,48.1452,43076.0
2019-01-07 12:40:00,68.15,68.29,68.11,68.28,53797.0,48.1523,48.2512,48.124,48.2441,53797.0
2019-01-07 12:45:00,68.28,68.29,68.14,68.14,31254.0,48.2441,48.2512,48.1452,48.1452,31254.0
2019-01-07 12:50:00,68.14,68.17,68.05,68.07,35944.0,48.1452,48.1664,48.0816,48.0957,35944.0
2019-01-07 12:55:00,68.07,68.14,67.99,68.09,43796.0,48.0957,48.1452,48.0392,48.1099,43796.0
2019-01-07 13:00:00,68.07,68.13,68.05,68.12,29919.0,48.0957,48.1381,48.0816,48.1311,29919.0
2019-01-07 13:05:00,68.13,68.13,68.05,68.06,20881.0,48.1381,48.1381,48.0816,48.0887,20881.0
2019-01-07 13:10:00,68.06,68.22,68.05,68.19,35191.0,48.0887,48.2017,48.0816,48.1805,35191.0
2019-01-07 13:15:00,68.19,68.2,68.0,68.02,61400.0,48.1805,48.1876,48.0463,48.0604,61400.0
2019-01-07 13:20:00,68.01,68.03,67.98,68.01,43280.0,48.0533,48.0675,48.0321,48.0533,43280.0
2019-01-07 13:25:00,68.01,68.02,67.94,67.98,45930.0,48.0533,48.0604,48.0039,48.0321,45930.0
2019-01-07 13:30:00,67.98,67.99,67.9,67.93,48194.0,48.0321,48.0392,47.9756,47.9968,48194.0
2019-01-07 13:35:00,67.94,67.95,67.82,67.83,42160.0,48.0039,48.0109,47.9191,47.9262,42160.0
2019-01-07 13:40:00,67.84,67.84,67.75,67.79,102825.0,47.9332,47.9332,47.8696,47.8979,102825.0
2019-01-07 13:45:00,67.8,67.8,67.66,67.69,48139.0,47.905,47.905,47.806,47.8272,48139.0
2019-01-07 13:50:00,67.7,67.7,67.62,67.65,36034.0,47.8343,47.8343,47.7778,47.799,36034.0
2019-01-07 13:55:00,67.65,67.75,67.63,67.72,48306.0,47.799,47.8696,47.7848,47.8484,48306.0
2019-01-07 14:00:00,67.71,67.75,67.68,67.73,59105.0,47.8414,47.8696,47.8202,47.8555,59105.0
2019-01-07 14:05:00,67.73,67.8,67.69,67.7,98420.0,47.8555,47.905,47.8272,47.8343,98420.0
2019-01-07 14:10:00,67.7,67.7,67.55,67.6,151419.0,47.8343,47.8343,47.7283,47.7636,151419.0
2019-01-07 14:15:00,67.61,67.64,67.57,67.6,64150.0,47.7707,47.7919,47.7425,47.7636,64150.0
2019-01-07 14:20:00,67.6,67.83,67.59,67.77,102372.0,47.7636,47.9262,47.7566,47.8838,102372.0
2019-01-07 14:25:00,67.77,67.77,67.65,67.72,55947.0,47.8838,47.8838,47.799,47.8484,55947.0
2019-01-07 14:30:00,67.72,67.73,67.62,67.63,56251.0,47.8484,47.8555,47.7778,47.7848,56251.0
2019-01-07 14:35:00,67.62,67.7,67.56,67.69,39052.0,47.7778,47.8343,47.7354,47.8272,39052.0
2019-01-07 14:40:00,67.69,67.85,67.69,67.77,39609.0,47.8272,47.9403,47.8272,47.8838,39609.0
2019-01-07 14:45:00,67.78,67.9,67.76,67.87,33201.0,47.8908,47.9756,47.8767,47.9544,33201.0
2019-01-07 14:50:00,67.87,67.89,67.66,67.67,395881.0,47.9544,47.9686,47.806,47.8131,395881.0
2019-01-07 14:55:00,67.67,67.73,67.64,67.7,27968.0,47.8131,47.8555,47.7919,47.8343,27968.0
2019-01-07 15:00:00,67.69,67.87,67.68,67.83,49034.0,47.8272,47.9544,47.8202,47.9262,49034.0
2019-01-07 15:05:00,67.83,67.84,67.77,67.79,30527.0,47.9262,47.9332,47.8838,47.8979,30527.0
2019-01-07 15:10:00,67.78,67.9,67.73,67.88,39324.0,47.8908,47.9756,47.8555,47.9615,39324.0
2019-01-07 15:15:00,67.89,67.96,67.89,67.93,51039.0,47.9686,48.018,47.9686,47.9968,51039.0
2019-01-07 15:20:00,67.93,67.95,67.89,67.9,58061.0,47.9968,48.0109,47.9686,47.9756,58061.0
2019-01-07 15:25:00,67.89,67.94,67.8,67.88,70067.0,47.9686,48.0039,47.905,47.9615,70067.0
2019-01-07 15:30:00,67.89,67.9,67.73,67.83,69353.0,47.9686,47.9756,47.8555,47.9262,69353.0
2019-01-07 15:35:00,67.82,67.83,67.7,67.72,78401.0,47.9191,47.9262,47.8343,47.8484,78401.0
2019-01-07 15:40:00,67.71,67.72,67.56,67.56,94043.0,47.8414,47.8484,47.7354,47.7354,94043.0
2019-01-07 15:45:00,67.57,67.68,67.57,67.61,131825.0,47.7425,47.8202,47.7425,47.7707,131825.0
2019-01-07 15:50:00,67.61,67.62,67.5,67.5,148791.0,47.7707,47.7778,47.693,47.693,148791.0
2019-01-07 15:55:00,67.51,67.59,67.34,67.44,397152.0,47.7001,47.7566,47.5799,47.6506,397152.0
2019-01-08 09:30:00,67.68,68.28,67.62,67.96,158929.0,47.8202,48.2441,47.7778,48.018,158929.0
2019-01-08 09:35:00,67.95,68.03,67.66,67.82,168665.0,48.0109,48.0675,47.806,47.9191,168665.0
2019-01-08 09:40:00,67.8,68.02,67.69,67.98,64729.0,47.905,48.0604,47.8272,48.0321,64729.0
2019-01-08 09:45:00,68.0,68.01,67.65,67.82,53780.0,48.0463,48.0533,47.799,47.9191,53780.0
2019-01-08 09:50:00,67.83,67.97,67.76,67.82,63286.0,47.9262,48.0251,47.8767,47.9191,63286.0
2019-01-08 09:55:00,67.83,67.94,67.78,67.85,92089.0,47.9262,48.0039,47.8908,47.9403,92089.0
2019-01-08 10:00:00,67.84,68.01,67.78,67.78,139325.0,47.9332,48.0533,47.8908,47.8908,139325.0
2019-01-08 10:05:00,67.76,67.89,67.71,67.77,75753.0,47.8767,47.9686,47.8414,47.8838,75753.0
2019-01-08 10:10:00,67.78,67.84,67.73,67.8,44327.0,47.8908,47.9332,47.8555,47.905,44327.0
2019-01-08 10:15:00,67.81,67.87,67.58,67.58,46964.0,47.912,47.9544,47.7495,47.7495,46964.0
2019-01-08 10:20:00,67.59,67.65,67.51,67.54,40536.0,47.7566,47.799,47.7001,47.7213,40536.0
2019-01-08 10:25:00,67.55,67.71,67.51,67.7,36318.0,47.7283,47.8414,47.7001,47.8343,36318.0
2019-01-08 10:30:00,67.68,67.81,67.63,67.81,108396.0,47.8202,47.912,47.7848,47.912,108396.0
2019-01-08 10:35:00,67.83,67.85,67.77,67.8,64464.0,47.9262,47.9403,47.8838,47.905,64464.0
2019-01-08 10:40:00,67.81,67.83,67.67,67.71,42300.0,47.912,47.9262,47.8131,47.8414,42300.0
2019-01-08 10:45:00,67.69,67.76,67.66,67.76,31375.0,47.8272,47.8767,47.806,47.8767,31375.0
2019-01-08 10:50:00,67.78,67.78,67.68,67.74,34445.0,47.8908,47.8908,47.8202,47.8626,34445.0
2019-01-08 10:55:00,67.74,67.9,67.72,67.84,92154.0,47.8626,47.9756,47.8484,47.9332,92154.0
2019-01-08 11:00:00,67.84,67.98,67.83,67.92,204217.0,47.9332,48.0321,47.9262,47.9897,204217.0
2019-01-08 11:05:00,67.92,67.97,67.84,67.89,80363.0,47.9897,48.0251,47.9332,47.9686,80363.0
2019-01-08 11:10:00,67.88,68.03,67.85,67.98,105486.0,47.9615,48.0675,47.9403,48.0321,105486.0
2019-01-08 11:15:00,67.98,68.04,67.87,67.93,61264.0,48.0321,48.0745,47.9544,47.9968,61264.0
2019-01-08 11:20:00,67.93,68.19,67.92,68.16,96120.0,47.9968,48.1805,47.9897,48.1593,96120.0
2019-01-08 11:25:00,68.14,68.2,68.03,68.08,73064.0,48.1452,48.1876,48.0675,48.1028,73064.0
2019-01-08 11:30:00,68.08,68.08,67.95,68.06,50362.0,48.1028,48.1028,48.0109,48.0887,50362.0
2019-01-08 11:35:00,68.06,68.14,67.96,68.11,80655.0,48.0887,48.1452,48.018,48.124,80655.0
2019-01-08 11:40:00,68.1,68.14,68.0,68.09,140988.0,48.1169,48.1452,48.0463,48.1099,140988.0
2019-01-08 11:45:00,68.1,68.17,68.04,68.09,68750.0,48.1169,48.1664,48.0745,48.1099,68750.0
2019-01-08 11:50:00,68.08,68.09,68.0,68.05,44264.0,48.1028,48.1099,48.0463,48.0816,44264.0
2019-01-08 11:55:00,68.05,68.1,68.04,68.09,21708.0,48.0816,48.1169,48.0745,48.1099,21708.0
2019-01-08 12:00:00,68.09,68.09,68.03,68.08,28358.0,48.1099,48.1099,48.0675,48.1028,28358.0
2019-01-08 12:05:00,68.08,68.09,68.01,68.03,33465.0,48.1028,48.1099,48.0533,48.0675,33465.0
2019-01-08 12:10:00,68.03,68.1,67.99,68.09,42202.0,48.0675,48.1169,48.0392,48.1099,42202.0
2019-01-08 12:15:00,68.08,68.1,68.0,68.01,75565.0,48.1028,48.1169,48.0463,48.0533,75565.0
2019-01-08 12:20:00,68.01,68.12,67.98,68.09,32866.0,48.0533,48.1311,48.0321,48.1099,32866.0
2019-01-08 12:25:00,68.11,68.11,67.99,68.06,33447.0,48.124,48.124,48.0392,48.0887,33447.0
2019-01-08 12:30:00,68.06,68.1,67.96,67.96,49417.0,48.0887,48.1169,48.018,48.018,49417.0
2019-01-08 12:35:00,67.96,67.97,67.85,67.94,42084.0,48.018,48.0251,47.9403,48.0039,42084.0
2019-01-08 12:40:00,67.93,68.08,67.9,68.05,29783.0,47.9968,48.1028,47.9756,48.0816,29783.0
2019-01-08 12:45:00,68.06,68.1,67.85,67.87,62841.0,48.0887,48.1169,47.9403,47.9544,62841.0
2019-01-08 12:50:00,67.86,68.09,67.85,68.09,28311.0,47.9474,48.1099,47.9403,48.1099,28311.0
2019-01-08 12:55:00,68.08,68.09,68.01,68.02,30667.0,48.1028,48.1099,48.0533,48.0604,30667.0
2019-01-08 13:00:00,68.02,68.07,67.97,68.03,33901.0,48.0604,48.0957,48.0251,48.0675,33901.0
2019-01-08 13:05:00,68.03,68.06,67.98,67.98,20344.0,48.0675,48.0887,48.0321,48.0321,20344.0
2019-01-08 13:10:00,67.99,68.02,67.87,67.92,36568.0,48.0392,48.0604,47.9544,47.9897,36568.0
2019-01-08 13:15:00,67.92,67.93,67.83,67.84,15325.0,47.9897,47.9968,47.9262,47.9332,15325.0
2019-01-08 13:20:00,67.84,67.86,67.77,67.81,55081.0,47.9332,47.9474,47.8838,47.912,55081.0
2019-01-08 13:25:00,67.83,67.9,67.82,67.9,30209.0,47.9262,47.9756,47.9191,47.9756,30209.0
2019-01-08 13:30:00,67.9,68.05,67.89,68.03,32928.0,47.9756,48.0816,47.9686,48.0675,32928.0
2019-01-08 13:35:00,68.01,68.02,67.95,67.98,18970.0,48.0533,48.0604,48.0109,48.0321,18970.0
2019-01-08 13:40:00,67.98,68.1,67.96,68.04,55472.0,48.0321,48.1169,48.018,48.0745,55472.0
2019-01-08 13:45:00,68.03,68.14,67.96,68.13,27129.0,48.0675,48.1452,48.018,48.1381,27129.0
2019-01-08 13:50:00,68.15,68.26,68.14,68.22,109725.0,48.1523,48.23,48.1452,48.2017,109725.0
2019-01-08 13:55:00,68.23,68.25,68.07,68.13,144580.0,48.2088,48.2229,48.0957,48.1381,144580.0
2019-01-08 14:00:00,68.12,68.13,68.0,68.01,29128.0,48.1311,48.1381,48.0463,48.0533,29128.0
2019-01-08 14:05:00,68.02,68.06,67.95,67.96,28842.0,48.0604,48.0887,48.0109,48.018,28842.0
2019-01-08 14:10:00,67.96,68.02,67.96,68.02,19425.0,48.018,48.0604,48.018,48.0604,19425.0
2019-01-08 14:15:00,68.03,68.06,68.0,68.05,31836.0,48.0675,48.0887,48.0463,48.0816,31836.0
2019-01-08 14:20:00,68.06,68.06,67.88,67.88,39441.0,48.0887,48.0887,47.9615,47.9615,39441.0
2019-01-08 14:25:00,67.88,67.96,67.85,67.89,49793.0,47.9615,48.018,47.9403,47.9686,49793.0
2019-01-08 14:30:00,67.89,68.0,67.87,67.99,79083.0,47.9686,48.0463,47.9544,48.0392,79083.0
2019-01-08 14:35:00,67.99,68.03,67.95,67.98,68960.0,48.0392,48.0675,48.0109,48.0321,68960.0
2019-01-08 14:40:00,67.99,68.08,67.97,68.06,36497.0,48.0392,48.1028,48.0251,48.0887,36497.0
2019-01-08 14:45:00,68.06,68.07,67.98,68.02,39271.0,48.0887,48.0957,48.0321,48.0604,39271.0
2019-01-08 14:50:00,68.02,68.02,67.92,67.95,45502.0,48.0604,48.0604,47.9897,48.0109,45502.0
2019-01-08 14:55:00,67.95,67.98,67.93,67.95,48850.0,48.0109,48.0321,47.9968,48.0109,48850.0
2019-01-08 15:00:00,67.94,67.97,67.89,67.93,54894.0,48.0039,48.0251,47.9686,47.9968,54894.0
2019-01-08 15:05:00,67.92,67.99,67.82,67.92,65228.0,47.9897,48.0392,47.9191,47.9897,65228.0
2019-01-08 15:10:00,67.92,67.94,67.86,67.89,71914.0,47.9897,48.0039,47.9474,47.9686,71914.0
2019-01-08 15:15:00,67.89,67.92,67.86,67.89,79719.0,47.9686,47.9897,47.9474,47.9686,79719.0
2019-01-08 15:20:00,67.89,67.9,67.8,67.84,101124.0,47.9686,47.9756,47.905,47.9332,101124.0
2019-01-08 15:25:00,67.84,67.91,67.81,67.89,94628.0,47.9332,47.9827,47.912,47.9686,94628.0
2019-01-08 15:30:00,67.89,67.9,67.78,67.82,125202.0,47.9686,47.9756,47.8908,47.9191,125202.0
2019-01-08 15:35:00,67.83,67.91,67.82,67.88,117083.0,47.9262,47.9827,47.9191,47.9615,117083.0
2019-01-08 15:40:00,67.87,67.9,67.78,67.89,143863.0,47.9544,47.9756,47.8908,47.9686,143863.0
2019-01-08 15:45:00,67.9,67.92,67.82,67.84,187866.0,47.9756,47.9897,47.9191,47.9332,187866.0
2019-01-08 15:50:00,67.84,67.87,67.77,67.82,168880.0,47.9332,47.9544,47.8838,47.9191,168880.0
2019-01-08 15:55:00,67.83,67.84,67.71,67.84,387436.0,47.9262,47.9332,47.8414,47.9332,387436.0
2019-01-09 09:30:00,68.25,68.36,68.2,68.22,204704.0,48.2229,48.3006,48.1876,48.2017,204704.0
2019-01-09 09:35:00,68.24,68.38,68.13,68.26,180347.0,48.2158,48.3148,48.1381,48.23,180347.0
2019-01-09 09:40:00,68.26,68.32,68.21,68.26,76575.0,48.23,48.2724,48.1947,48.23,76575.0
2019-01-09 09:45:00,68.25,68.35,68.24,68.31,65097.0,48.2229,48.2936,48.2158,48.2653,65097.0
2019-01-09 09:50:00,68.32,68.44,68.22,68.38,57234.0,48.2724,48.3572,48.2017,48.3148,57234.0
2019-01-09 09:55:00,68.38,68.47,68.36,68.45,52002.0,48.3148,48.3784,48.3006,48.3642,52002.0
2019-01-09 10:00:00,68.45,68.66,68.4,68.51,123819.0,48.3642,48.5126,48.3289,48.4066,123819.0
2019-01-09 10:05:00,68.51,68.57,68.44,68.45,81747.0,48.4066,48.449,48.3572,48.3642,81747.0
2019-01-09 10:10:00,68.45,68.49,68.39,68.4,49316.0,48.3642,48.3925,48.3218,48.3289,49316.0
2019-01-09 10:15:00,68.38,68.45,68.38,68.38,50142.0,48.3148,48.3642,48.3148,48.3148,50142.0
2019-01-09 10:20:00,68.4,68.43,68.31,68.34,34383.0,48.3289,48.3501,48.2653,48.2865,34383.0
2019-01-09 10:25:00,68.34,68.35,68.22,68.29,59566.0,48.2865,48.2936,48.2017,48.2512,59566.0
2019-01-09 10:30:00,68.28,68.35,68.17,68.33,81490.0,48.2441,48.2936,48.1664,48.2794,81490.0
2019-01-09 10:35:00,68.33,68.36,68.23,68.32,71942.0,48.2794,48.3006,48.2088,48.2724,71942.0
2019-01-09 10:40:00,68.31,68.38,68.25,68.3,63207.0,48.2653,48.3148,48.2229,48.2582,63207.0
2019-01-09 10:45:00,68.29,68.38,68.26,68.3,32227.0,48.2512,48.3148,48.23,48.2582,32227.0
2019-01-09 10:50:00,68.29,68.33,68.19,68.19,56737.0,48.2512,48.2794,48.1805,48.1805,56737.0
2019-01-09 10:55:00,68.2,68.33,68.2,68.26,50969.0,48.1876,48.2794,48.1876,48.23,50969.0
2019-01-09 11:00:00,68.25,68.37,68.21,68.35,40030.0,48.2229,48.3077,48.1947,48.2936,40030.0
2019-01-09 11:05:00,68.37,68.39,68.32,68.38,44143.0,48.3077,48.3218,48.2724,48.3148,44143.0
2019-01-09 11:10:00,68.38,68.45,68.32,68.39,53589.0,48.3148,48.3642,48.2724,48.3218,53589.0
2019-01-09 11:15:00,68.4,68.41,68.33,68.34,34138.0,48.3289,48.336,48.2794,48.2865,34138.0
2019-01-09 11:20:00,68.34,68.4,68.27,68.36,43144.0,48.2865,48.3289,48.237,48.3006,43144.0
2019-01-09 11:25:00,68.36,68.64,68.34,68.57,250256.0,48.3006,48.4985,48.2865,48.449,250256.0
2019-01-09 11:30:00,68.56,68.57,68.46,68.49,35310.0,48.4419,48.449,48.3713,48.3925,35310.0
2019-01-09 11:35:00,68.5,68.55,68.42,68.5,62715.0,48.3996,48.4349,48.343,48.3996,62715.0
2019-01-09 11:40:00,68.51,68.51,68.37,68.44,27769.0,48.4066,48.4066,48.3077,48.3572,27769.0
2019-01-09 11:45:00,68.43,68.47,68.33,68.4,26937.0,48.3501,48.3784,48.2794,48.3289,26937.0
2019-01-09 11:50:00,68.4,68.49,68.37,68.45,32860.0,48.3289,48.3925,48.3077,48.3642,32860.0
2019-01-09 11:55:00,68.45,68.51,68.34,68.37,31600.0,48.3642,48.4066,48.2865,48.3077,31600.0
2019-01-09 12:00:00,68.36,68.37,68.31,68.35,19261.0,48.3006,48.3077,48.2653,48.2936,19261.0
2019-01-09 12:05:00,68.37,68.43,68.27,68.28,48116.0,48.3077,48.3501,48.237,48.2441,48116.0
2019-01-09 12:10:00,68.28,68.32,68.25,68.28,36973.0,48.2441,48.2724,48.2229,48.2441,36973.0
2019-01-09 12:15:00,68.3,68.34,68.27,68.28,19842.0,48.2582,48.2865,48.237,48.2441,19842.0
2019-01-09 12:20:00,68.29,68.36,68.27,68.31,52613.0,48.2512,48.3006,48.237,48.2653,52613.0
2019-01-09 12:25:00,68.31,68.34,68.27,68.28,36422.0,48.2653,48.2865,48.237,48.2441,36422.0
2019-01-09 12:30:00,68.3,68.35,68.25,68.33,36710.0,48.2582,48.2936,48.2229,48.2794,36710.0
2019-01-09 12:35:00,68.33,68.59,68.32,68.57,33391.0,48.2794,48.4631,48.2724,48.449,33391.0
2019-01-09 12:40:00,68.56,68.58,68.5,68.55,19348.0,48.4419,48.4561,48.3996,48.4349,19348.0
2019-01-09 12:45:00,68.55,68.71,68.54,68.63,24673.0,48.4349,48.5479,48.4278,48.4914,24673.0
2019-01-09 12:50:00,68.64,68.72,68.59,68.61,23878.0,48.4985,48.555,48.4631,48.4773,23878.0
2019-01-09 12:55:00,68.61,68.64,68.56,68.6,20584.0,48.4773,48.4985,48.4419,48.4702,20584.0
2019-01-09 13:00:00,68.6,68.61,68.49,68.49,30331.0,48.4702,48.4773,48.3925,48.3925,30331.0
2019-01-09 13:05:00,68.49,68.49,68.39,68.42,22313.0,48.3925,48.3925,48.3218,48.343,22313.0
2019-01-09 13:10:00,68.42,68.46,68.38,68.39,16645.0,48.343,48.3713,48.3148,48.3218,16645.0
2019-01-09 13:15:00,68.4,68.46,68.36,68.44,20270.0,48.3289,48.3713,48.3006,48.3572,20270.0
2019-01-09 13:20:00,68.45,68.49,68.43,68.48,23684.0,48.3642,48.3925,48.3501,48.3854,23684.0
2019-01-09 13:25:00,68.47,68.58,68.47,68.57,23550.0,48.3784,48.4561,48.3784,48.449,23550.0
2019-01-09 13:30:00,68.56,68.6,68.5,68.51,17596.0,48.4419,48.4702,48.3996,48.4066,17596.0
2019-01-09 13:35:00,68.51,68.52,68.44,68.51,14906.0,48.4066,48.4137,48.3572,48.4066,14906.0
2019-01-09 13:40:00,68.5,68.56,68.48,68.5,26334.0,48.3996,48.4419,48.3854,48.3996,26334.0
2019-01-09 13:45:00,68.51,68.55,68.45,68.46,27035.0,48.4066,48.4349,48.3642,48.3713,27035.0
2019-01-09 13:50:00,68.49,68.5,68.42,68.44,26692.0,48.3925,48.3996,48.343,48.3572,26692.0
2019-01-09 13:55:00,68.45,68.48,68.39,68.4,19548.0,48.3642,48.3854,48.3218,48.3289,19548.0
2019-01-09 14:00:00,68.4,68.52,68.37,68.37,42039.0,48.3289,48.4137,48.3077,48.3077,42039.0
2019-01-09 14:05:00,68.38,68.47,68.37,68.45,33482.0,48.3148,48.3784,48.3077,48.3642,33482.0
2019-01-09 14:10:00,68.46,68.46,68.35,68.41,17702.0,48.3713,48.3713,48.2936,48.336,17702.0
2019-01-09 14:15:00,68.4,68.44,68.22,68.24,23909.0,48.3289,48.3572,48.2017,48.2158,23909.0
2019-01-09 14:20:00,68.22,68.22,68.1,68.14,26664.0,48.2017,48.2017,48.1169,48.1452,26664.0
2019-01-09 14:25:00,68.13,68.19,68.11,68.16,23431.0,48.1381,48.1805,48.124,48.1593,23431.0
2019-01-09 14:30:00,68.15,68.19,67.98,68.19,41027.0,48.1523,48.1805,48.0321,48.1805,41027.0
2019-01-09 14:35:00,68.19,68.23,68.13,68.16,12501.0,48.1805,48.2088,48.1381,48.1593,12501.0
2019-01-09 14:40:00,68.15,68.16,68.13,68.16,19066.0,48.1523,48.1593,48.1381,48.1593,19066.0
2019-01-09 14:45:00,68.16,68.26,68.15,68.26,17321.0,48.1593,48.23,48.1523,48.23,17321.0
2019-01-09 14:50:00,68.26,68.27,68.21,68.22,21524.0,48.23,48.237,48.1947,48.2017,21524.0
2019-01-09 14:55:00,68.22,68.22,68.15,68.16,26001.0,48.2017,48.2017,48.1523,48.1593,26001.0
2019-01-09 15:00:00,68.16,68.23,68.12,68.23,24519.0,48.1593,48.2088,48.1311,48.2088,24519.0
2019-01-09 15:05:00,68.23,68.24,68.0,68.07,41913.0,48.2088,48.2158,48.0463,48.0957,41913.0
2019-01-09 15:10:00,68.07,68.11,68.0,68.0,32165.0,48.0957,48.124,48.0463,48.0463,32165.0
2019-01-09 15:15:00,68.01,68.11,67.99,68.11,31619.0,48.0533,48.124,48.0392,48.124,31619.0
2019-01-09 15:20:00,68.11,68.14,68.04,68.05,34814.0,48.124,48.1452,48.0745,48.0816,34814.0
2019-01-09 15:25:00,68.04,68.09,68.02,68.06,42723.0,48.0745,48.1099,48.0604,48.0887,42723.0
2019-01-09 15:30:00,68.06,68.06,67.97,68.03,63639.0,48.0887,48.0887,48.0251,48.0675,63639.0
2019-01-09 15:35:00,68.02,68.02,67.89,67.93,44770.0,48.0604,48.0604,47.9686,47.9968,44770.0
2019-01-09 15:40:00,67.94,67.96,67.87,67.93,41368.0,48.0039,48.018,47.9544,47.9968,41368.0
2019-01-09 15:45:00,67.94,67.96,67.8,67.84,66346.0,48.0039,48.018,47.905,47.9332,66346.0
2019-01-09 15:50:00,67.84,67.92,67.83,67.92,60726.0,47.9332,47.9897,47.9262,47.9897,60726.0
2019-01-09 15:55:00,67.91,67.98,67.8,67.92,310392.0,47.9827,48.0321,47.905,47.9897,310392.0
2019-01-10 09:30:00,68.18,68.52,68.06,68.27,164364.0,48.1735,48.4137,48.0887,48.237,164364.0
2019-01-10 09:35:00,68.28,68.38,68.08,68.26,70390.0,48.2441,48.3148,48.1028,48.23,70390.0
2019-01-10 09:40:00,68.26,68.34,68.14,68.32,49979.0,48.23,48.2865,48.1452,48.2724,49979.0
2019-01-10 09:45:00,68.3,68.42,68.24,68.36,67082.0,48.2582,48.343,48.2158,48.3006,67082.0
2019-01-10 09:50:00,68.3,68.42,68.19,68.42,32499.0,48.2582,48.343,48.1805,48.343,32499.0
2019-01-10 09:55:00,68.44,68.45,68.35,68.35,22030.0,48.3572,48.3642,48.2936,48.2936,22030.0
2019-01-10 10:00:00,68.35,68.39,68.29,68.32,41326.0,48.2936,48.3218,48.2512,48.2724,41326.0
2019-01-10 10:05:00,68.33,68.39,68.23,68.29,43644.0,48.2794,48.3218,48.2088,48.2512,43644.0
2019-01-10 10:10:00,68.29,68.36,68.27,68.27,40668.0,48.2512,48.3006,48.237,48.237,40668.0
2019-01-10 10:15:00,68.27,68.27,68.07,68.12,46412.0,48.237,48.237,48.0957,48.1311,46412.0
2019-01-10 10:20:00,68.13,68.24,68.12,68.21,87839.0,48.1381,48.2158,48.1311,48.1947,87839.0
2019-01-10 10:25:00,68.23,68.33,68.2,68.25,93448.0,48.2088,48.2794,48.1876,48.2229,93448.0
2019-01-10 10:30:00,68.24,68.34,68.24,68.33,83522.0,48.2158,48.2865,48.2158,48.2794,83522.0
2019-01-10 10:35:00,68.33,68.37,68.26,68.27,75861.0,48.2794,48.3077,48.23,48.237,75861.0
2019-01-10 10:40:00,68.27,68.39,68.26,68.34,44347.0,48.237,48.3218,48.23,48.2865,44347.0
2019-01-10 10:45:00,68.33,68.41,68.29,68.32,33790.0,48.2794,48.336,48.2512,48.2724,33790.0
2019-01-10 10:50:00,68.33,68.34,68.26,68.31,29324.0,48.2794,48.2865,48.23,48.2653,29324.0
2019-01-10 10:55:00,68.34,68.36,68.29,68.35,29260.0,48.2865,48.3006,48.2512,48.2936,29260.0
2019-01-10 11:00:00,68.35,68.4,68.34,68.39,57225.0,48.2936,48.3289,48.2865,48.3218,57225.0
2019-01-10 11:05:00,68.39,68.57,68.39,68.54,73364.0,48.3218,48.449,48.3218,48.4278,73364.0
2019-01-10 11:10:00,68.55,68.69,68.54,68.67,39165.0,48.4349,48.5338,48.4278,48.5197,39165.0
2019-01-10 11:15:00,68.67,68.69,68.55,68.55,62557.0,48.5197,48.5338,48.4349,48.4349,62557.0
2019-01-10 11:20:00,68.55,68.6,68.48,68.57,41885.0,48.4349,48.4702,48.3854,48.449,41885.0
2019-01-10 11:25:00,68.56,68.62,68.53,68.56,39502.0,48.4419,48.4843,48.4208,48.4419,39502.0
2019-01-10 11:30:00,68.56,68.63,68.49,68.63,33643.0,48.4419,48.4914,48.3925,48.4914,33643.0
2019-01-10 11:35:00,68.62,68.66,68.56,68.65,45293.0,48.4843,48.5126,48.4419,48.5055,45293.0
2019-01-10 11:40:00,68.65,68.68,68.62,68.64,17094.0,48.5055,48.5267,48.4843,48.4985,17094.0
2019-01-10 11:45:00,68.63,68.64,68.53,68.54,35742.0,48.4914,48.4985,48.4208,48.4278,35742.0
2019-01-10 11:50:00,68.55,68.56,68.51,68.54,17431.0,48.4349,48.4419,48.4066,48.4278,17431.0
2019-01-10 11:55:00,68.55,68.55,68.45,68.5,163939.0,48.4349,48.4349,48.3642,48.3996,163939.0
2019-01-10 12:00:00,68.51,68.58,68.5,68.54,50886.0,48.4066,48.4561,48.3996,48.4278,50886.0
2019-01-10 12:05:00,68.54,68.62,68.49,68.58,38807.0,48.4278,48.4843,48.3925,48.4561,38807.0
2019-01-10 12:10:00,68.57,68.58,68.5,68.53,50162.0,48.449,48.4561,48.3996,48.4208,50162.0
2019-01-10 12:15:00,68.53,68.62,68.5,68.6,94423.0,48.4208,48.4843,48.3996,48.4702,94423.0
2019-01-10 12:20:00,68.59,68.6,68.5,68.51,167707.0,48.4631,48.4702,48.3996,48.4066,167707.0
2019-01-10 12:25:00,68.51,68.51,68.43,68.43,26062.0,48.4066,48.4066,48.3501,48.3501,26062.0
2019-01-10 12:30:00,68.44,68.45,68.37,68.42,65537.0,48.3572,48.3642,48.3077,48.343,65537.0
2019-01-10 12:35:00,68.42,68.55,68.41,68.52,40327.0,48.343,48.4349,48.336,48.4137,40327.0
2019-01-10 12:40:00,68.52,68.56,68.47,68.52,25339.0,48.4137,48.4419,48.3784,48.4137,25339.0
2019-01-10 12:45:00,68.52,68.64,68.43,68.62,31440.0,48.4137,48.4985,48.3501,48.4843,31440.0
2019-01-10 12:50:00,68.61,68.72,68.57,68.6,30512.0,48.4773,48.555,48.449,48.4702,30512.0
2019-01-10 12:55:00,68.6,68.65,68.57,68.61,42269.0,48.4702,48.5055,48.449,48.4773,42269.0
2019-01-10 13:00:00,68.62,68.67,68.48,68.5,64408.0,48.4843,48.5197,48.3854,48.3996,64408.0
2019-01-10 13:05:00,68.52,68.55,68.35,68.38,33586.0,48.4137,48.4349,48.2936,48.3148,33586.0
2019-01-10 13:10:00,68.38,68.44,68.35,68.35,53633.0,48.3148,48.3572,48.2936,48.2936,53633.0
2019-01-10 13:15:00,68.34,68.36,68.24,68.3,24735.0,48.2865,48.3006,48.2158,48.2582,24735.0
2019-01-10 13:20:00,68.3,68.32,68.24,68.3,32833.0,48.2582,48.2724,48.2158,48.2582,32833.0
2019-01-10 13:25:00,68.3,68.34,68.26,68.27,32786.0,48.2582,48.2865,48.23,48.237,32786.0
2019-01-10 13:30:00,68.26,68.28,68.18,68.25,54392.0,48.23,48.2441,48.1735,48.2229,54392.0
2019-01-10 13:35:00,68.24,68.24,68.09,68.09,21521.0,48.2158,48.2158,48.1099,48.1099,21521.0
2019-01-10 13:40:00,68.1,68.12,68.0,68.02,40850.0,48.1169,48.1311,48.0463,48.0604,40850.0
2019-01-10 13:45:00,68.03,68.03,67.96,68.01,26584.0,48.0675,48.0675,48.018,48.0533,26584.0
2019-01-10 13:50:00,68.01,68.1,68.0,68.09,38513.0,48.0533,48.1169,48.0463,48.1099,38513.0
2019-01-10 13:55:00,68.08,68.25,68.08,68.25,29709.0,48.1028,48.2229,48.1028,48.2229,29709.0
2019-01-10 14:00:00,68.27,68.3,68.22,68.26,37329.0,48.237,48.2582,48.2017,48.23,37329.0
2019-01-10 14:05:00,68.28,68.4,68.24,68.39,51252.0,48.2441,48.3289,48.2158,48.3218,51252.0
2019-01-10 14:10:00,68.4,68.42,68.34,68.41,67894.0,48.3289,48.343,48.2865,48.336,67894.0
2019-01-10 14:15:00,68.41,68.41,68.35,68.4,112571.0,48.336,48.336,48.2936,48.3289,112571.0
2019-01-10 14:20:00,68.41,68.54,68.39,68.45,135452.0,48.336,48.4278,48.3218,48.3642,135452.0
2019-01-10 14:25:00,68.45,68.49,68.4,68.43,351800.0,48.3642,48.3925,48.3289,48.3501,351800.0
2019-01-10 14:30:00,68.43,68.44,68.32,68.4,51124.0,48.3501,48.3572,48.2724,48.3289,51124.0
2019-01-10 14:35:00,68.4,68.44,68.29,68.3,89478.0,48.3289,48.3572,48.2512,48.2582,89478.0
2019-01-10 14:40:00,68.3,68.38,68.26,68.37,64169.0,48.2582,48.3148,48.23,48.3077,64169.0
2019-01-10 14:45:00,68.38,68.41,68.3,68.33,64433.0,48.3148,48.336,48.2582,48.2794,64433.0
2019-01-10 14:50:00,68.31,68.34,68.25,68.3,39644.0,48.2653,48.2865,48.2229,48.2582,39644.0
2019-01-10 14:55:00,68.29,68.41,68.27,68.41,20026.0,48.2512,48.336,48.237,48.336,20026.0
2019-01-10 15:00:00,68.41,68.45,68.39,68.42,54755.0,48.336,48.3642,48.3218,48.343,54755.0
2019-01-10 15:05:00,68.42,68.44,68.34,68.34,32759.0,48.343,48.3572,48.2865,48.2865,32759.0
2019-01-10 15:10:00,68.33,68.35,68.26,68.34,34133.0,48.2794,48.2936,48.23,48.2865,34133.0
2019-01-10 15:15:00,68.34,68.36,68.25,68.26,19990.0,48.2865,48.3006,48.2229,48.23,19990.0
2019-01-10 15:20:00,68.26,68.27,68.22,68.25,33185.0,48.23,48.237,48.2017,48.2229,33185.0
2019-01-10 15:25:00,68.24,68.29,68.24,68.28,32591.0,48.2158,48.2512,48.2158,48.2441,32591.0
2019-01-10 15:30:00,68.28,68.3,68.23,68.26,66169.0,48.2441,48.2582,48.2088,48.23,66169.0
2019-01-10 15:35:00,68.27,68.3,68.24,68.27,58594.0,48.237,48.2582,48.2158,48.237,58594.0
2019-01-10 15:40:00,68.27,68.34,68.2,68.23,343262.0,48.237,48.2865,48.1876,48.2088,343262.0
2019-01-10 15:45:00,68.22,68.25,68.14,68.16,84355.0,48.2017,48.2229,48.1452,48.1593,84355.0
2019-01-10 15:50:00,68.17,68.25,68.14,68.19,150693.0,48.1664,48.2229,48.1452,48.1805,150693.0
2019-01-10 15:55:00,68.19,68.23,68.12,68.13,445757.0,48.1805,48.2088,48.1311,48.1381,445757.0
2019-01-11 09:30:00,68.46,68.92,68.35,68.36,308004.0,48.3713,48.6963,48.2936,48.3006,308004.0
2019-01-11 09:35:00,68.31,68.58,67.99,68.04,144462.0,48.2653,48.4561,48.0392,48.0745,144462.0
2019-01-11 09:40:00,68.07,68.09,67.83,67.95,68213.0,48.0957,48.1099,47.9262,48.0109,68213.0
2019-01-11 09:45:00,67.97,68.38,67.97,68.35,141518.0,48.0251,48.3148,48.0251,48.2936,141518.0
2019-01-11 09:50:00,68.35,68.52,68.34,68.44,83705.0,48.2936,48.4137,48.2865,48.3572,83705.0
2019-01-11 09:55:00,68.43,68.52,68.35,68.35,150801.0,48.3501,48.4137,48.2936,48.2936,150801.0
2019-01-11 10:00:00,68.32,68.45,68.29,68.42,148067.0,48.2724,48.3642,48.2512,48.343,148067.0
2019-01-11 10:05:00,68.42,68.45,68.28,68.32,103077.0,48.343,48.3642,48.2441,48.2724,103077.0
2019-01-11 10:10:00,68.32,68.55,68.29,68.48,70948.0,48.2724,48.4349,48.2512,48.3854,70948.0
2019-01-11 10:15:00,68.48,68.52,68.28,68.41,46745.0,48.3854,48.4137,48.2441,48.336,46745.0
2019-01-11 10:20:00,68.42,68.65,68.42,68.59,71477.0,48.343,48.5055,48.343,48.4631,71477.0
2019-01-11 10:25:00,68.59,68.63,68.46,68.59,61753.0,48.4631,48.4914,48.3713,48.4631,61753.0
2019-01-11 10:30:00,68.59,68.79,68.58,68.79,137938.0,48.4631,48.6045,48.4561,48.6045,137938.0
2019-01-11 10:35:00,68.79,69.06,68.79,68.94,112575.0,48.6045,48.7952,48.6045,48.7104,112575.0
2019-01-11 10:40:00,68.94,69.04,68.9,69.0,73873.0,48.7104,48.7811,48.6822,48.7528,73873.0
2019-01-11 10:45:00,69.0,69.05,68.76,68.76,98523.0,48.7528,48.7882,48.5833,48.5833,98523.0
2019-01-11 10:50:00,68.78,68.83,68.66,68.76,82450.0,48.5974,48.6327,48.5126,48.5833,82450.0
2019-01-11 10:55:00,68.78,68.84,68.78,68.79,45253.0,48.5974,48.6398,48.5974,48.6045,45253.0
2019-01-11 11:00:00,68.79,68.8,68.63,68.71,69486.0,48.6045,48.6115,48.4914,48.5479,69486.0
2019-01-11 11:05:00,68.7,68.7,68.6,68.6,31342.0,48.5409,48.5409,48.4702,48.4702,31342.0
2019-01-11 11:10:00,68.59,68.61,68.53,68.57,37707.0,48.4631,48.4773,48.4208,48.449,37707.0
2019-01-11 11:15:00,68.57,68.68,68.56,68.67,34575.0,48.449,48.5267,48.4419,48.5197,34575.0
2019-01-11 11:20:00,68.67,68.81,68.64,68.78,50073.0,48.5197,48.6186,48.4985,48.5974,50073.0
2019-01-11 11:25:00,68.78,68.9,68.72,68.89,68941.0,48.5974,48.6822,48.555,48.6751,68941.0
2019-01-11 11:30:00,68.89,68.93,68.72,68.72,85362.0,48.6751,48.7034,48.555,48.555,85362.0
2019-01-11 11:35:00,68.71,68.74,68.65,68.69,35988.0,48.5479,48.5691,48.5055,48.5338,35988.0
2019-01-11 11:40:00,68.69,68.71,68.61,68.62,41346.0,48.5338,48.5479,48.4773,48.4843,41346.0
2019-01-11 11:45:00,68.62,68.67,68.6,68.65,36675.0,48.4843,48.5197,48.4702,48.5055,36675.0
2019-01-11 11:50:00,68.66,68.76,68.63,68.72,55870.0,48.5126,48.5833,48.4914,48.555,55870.0
2019-01-11 11:55:00,68.72,68.75,68.58,68.7,59051.0,48.555,48.5762,48.4561,48.5409,59051.0
2019-01-11 12:00:00,68.7,68.89,68.7,68.83,37197.0,48.5409,48.6751,48.5409,48.6327,37197.0
2019-01-11 12:05:00,68.85,68.95,68.83,68.91,112773.0,48.6469,48.7175,48.6327,48.6892,112773.0
2019-01-11 12:10:00,68.91,68.97,68.81,68.96,52243.0,48.6892,48.7316,48.6186,48.7246,52243.0
2019-01-11 12:15:00,68.95,69.05,68.89,68.97,43633.0,48.7175,48.7882,48.6751,48.7316,43633.0
2019-01-11 12:20:00,68.96,69.13,68.95,69.07,38248.0,48.7246,48.8447,48.7175,48.8023,38248.0
2019-01-11 12:25:00,69.08,69.16,69.01,69.09,48480.0,48.8094,48.8659,48.7599,48.8164,48480.0
2019-01-11 12:30:00,69.1,69.29,69.09,69.28,63852.0,48.8235,48.9577,48.8164,48.9507,63852.0
2019-01-11 12:35:00,69.27,69.4,69.27,69.36,86530.0,48.9436,49.0355,48.9436,49.0072,86530.0
2019-01-11 12:40:00,69.36,69.5,69.35,69.46,87119.0,49.0072,49.1061,49.0001,49.0779,87119.0
2019-01-11 12:45:00,69.45,69.46,69.34,69.36,41925.0,49.0708,49.0779,48.9931,49.0072,41925.0
2019-01-11 12:50:00,69.35,69.47,69.31,69.34,42964.0,49.0001,49.0849,48.9719,48.9931,42964.0
2019-01-11 12:55:00,69.35,69.35,69.18,69.18,15402.0,49.0001,49.0001,48.88,48.88,15402.0
2019-01-11 13:00:00,69.18,69.19,69.1,69.11,32956.0,48.88,48.8871,48.8235,48.8306,32956.0
2019-01-11 13:05:00,69.1,69.15,69.1,69.13,25189.0,48.8235,48.8588,48.8235,48.8447,25189.0
2019-01-11 13:10:00,69.13,69.17,69.12,69.16,41400.0,48.8447,48.873,48.8376,48.8659,41400.0
2019-01-11 13:15:00,69.15,69.15,69.05,69.07,40673.0,48.8588,48.8588,48.7882,48.8023,40673.0
2019-01-11 13:20:00,69.07,69.08,68.94,68.99,38811.0,48.8023,48.8094,48.7104,48.7458,38811.0
2019-01-11 13:25:00,68.98,69.03,68.96,69.03,33899.0,48.7387,48.774,48.7246,48.774,33899.0
2019-01-11 13:30:00,69.03,69.07,69.01,69.07,37483.0,48.774,48.8023,48.7599,48.8023,37483.0
2019-01-11 13:35:00,69.06,69.13,68.98,69.13,31133.0,48.7952,48.8447,48.7387,48.8447,31133.0
2019-01-11 13:40:00,69.13,69.21,69.13,69.15,28751.0,48.8447,48.9012,48.8447,48.8588,28751.0
2019-01-11 13:45:00,69.16,69.23,69.12,69.13,33010.0,48.8659,48.9153,48.8376,48.8447,33010.0
2019-01-11 13:50:00,69.13,69.15,69.09,69.13,22667.0,48.8447,48.8588,48.8164,48.8447,22667.0
2019-01-11 13:55:00,69.14,69.18,69.05,69.05,28042.0,48.8518,48.88,48.7882,48.7882,28042.0
2019-01-11 14:00:00,69.06,69.14,69.02,69.1,38020.0,48.7952,48.8518,48.767,48.8235,38020.0
2019-01-11 14:05:00,69.1,69.13,69.08,69.12,35991.0,48.8235,48.8447,48.8094,48.8376,35991.0
2019-01-11 14:10:00,69.12,69.18,69.11,69.15,27910.0,48.8376,48.88,48.8306,48.8588,27910.0
2019-01-11 14:15:00,69.15,69.17,69.06,69.08,19656.0,48.8588,48.873,48.7952,48.8094,19656.0
2019-01-11 14:20:00,69.08,69.14,69.06,69.13,40545.0,48.8094,48.8518,48.7952,48.8447,40545.0
2019-01-11 14:25:00,69.13,69.21,69.09,69.18,68161.0,48.8447,48.9012,48.8164,48.88,68161.0
2019-01-11 14:30:00,69.17,69.21,69.13,69.13,25019.0,48.873,48.9012,48.8447,48.8447,25019.0
2019-01-11 14:35:00,69.14,69.15,69.1,69.14,37019.0,48.8518,48.8588,48.8235,48.8518,37019.0
2019-01-11 14:40:00,69.14,69.19,69.11,69.18,34324.0,48.8518,48.8871,48.8306,48.88,34324.0
2019-01-11 14:45:00,69.18,69.2,69.09,69.13,51279.0,48.88,48.8941,48.8164,48.8447,51279.0
2019-01-11 14:50:00,69.13,69.16,69.06,69.08,33462.0,48.8447,48.8659,48.7952,48.8094,33462.0
2019-01-11 14:55:00,69.08,69.09,68.96,68.96,31767.0,48.8094,48.8164,48.7246,48.7246,31767.0
2019-01-11 15:00:00,68.96,68.98,68.89,68.91,23318.0,48.7246,48.7387,48.6751,48.6892,23318.0
2019-01-11 15:05:00,68.9,69.02,68.9,68.98,33575.0,48.6822,48.767,48.6822,48.7387,33575.0
2019-01-11 15:10:00,68.99,69.05,68.98,69.03,48433.0,48.7458,48.7882,48.7387,48.774,48433.0
2019-01-11 15:15:00,69.02,69.05,69.0,69.05,42810.0,48.767,48.7882,48.7528,48.7882,42810.0
2019-01-11 15:20:00,69.04,69.07,69.03,69.06,39521.0,48.7811,48.8023,48.774,48.7952,39521.0
2019-01-11 15:25:00,69.05,69.07,69.01,69.01,36684.0,48.7882,48.8023,48.7599,48.7599,36684.0
2019-01-11 15:30:00,69.02,69.07,68.99,69.06,54975.0,48.767,48.8023,48.7458,48.7952,54975.0
2019-01-11 15:35:00,69.06,69.16,69.06,69.1,59948.0,48.7952,48.8659,48.7952,48.8235,59948.0
2019-01-11 15:40:00,69.11,69.26,69.1,69.26,80350.0,48.8306,48.9365,48.8235,48.9365,80350.0
2019-01-11 15:45:00,69.26,69.4,69.25,69.37,174485.0,48.9365,49.0355,48.9295,49.0143,174485.0
2019-01-11 15:50:00,69.37,69.45,69.33,69.43,225862.0,49.0143,49.0708,48.986,49.0567,225862.0
2019-01-11 15:55:00,69.43,69.52,69.38,69.51,557531.0,49.0567,49.1202,49.0213,49.1132,557531.0
2019-01-14 09:30:00,69.24,69.45,68.99,69.07,157082.0,48.9224,49.0708,48.7458,48.8023,157082.0
2019-01-14 09:35:00,69.08,69.25,69.0,69.09,86321.0,48.8094,48.9295,48.7528,48.8164,86321.0
2019-01-14 09:40:00,69.09,69.32,69.06,69.27,37759.0,48.8164,48.9789,48.7952,48.9436,37759.0
2019-01-14 09:45:00,69.28,69.45,69.21,69.42,51987.0,48.9507,49.0708,48.9012,49.0496,51987.0
2019-01-14 09:50:00,69.41,69.56,69.41,69.47,31898.0,49.0425,49.1485,49.0425,49.0849,31898.0
2019-01-14 09:55:00,69.47,69.68,69.42,69.65,69114.0,49.0849,49.2333,49.0496,49.2121,69114.0
2019-01-14 10:00:00,69.67,69.7,69.52,69.53,40915.0,49.2262,49.2474,49.1202,49.1273,40915.0
2019-01-14 10:05:00,69.53,69.56,69.39,69.44,59317.0,49.1273,49.1485,49.0284,49.0637,59317.0
2019-01-14 10:10:00,69.45,69.47,69.28,69.31,48156.0,49.0708,49.0849,48.9507,48.9719,48156.0
2019-01-14 10:15:00,69.3,69.4,69.21,69.24,46810.0,48.9648,49.0355,48.9012,48.9224,46810.0
2019-01-14 10:20:00,69.24,69.32,69.13,69.17,50437.0,48.9224,48.9789,48.8447,48.873,50437.0
2019-01-14 10:25:00,69.16,69.25,69.09,69.21,65372.0,48.8659,48.9295,48.8164,48.9012,65372.0
2019-01-14 10:30:00,69.21,69.45,69.19,69.43,91326.0,48.9012,49.0708,48.8871,49.0567,91326.0
2019-01-14 10:35:00,69.43,69.64,69.39,69.6,176543.0,49.0567,49.205,49.0284,49.1768,176543.0
2019-01-14 10:40:00,69.61,69.74,69.57,69.71,233554.0,49.1838,49.2757,49.1556,49.2545,233554.0
2019-01-14 10:45:00,69.71,69.76,69.6,69.63,174539.0,49.2545,49.2898,49.1768,49.198,174539.0
2019-01-14 10:50:00,69.63,69.71,69.57,69.7,165536.0,49.198,49.2545,49.1556,49.2474,165536.0
2019-01-14 10:55:00,69.69,69.84,69.66,69.82,76065.0,49.2404,49.3463,49.2192,49.3322,76065.0
2019-01-14 11:00:00,69.81,69.92,69.68,69.91,70952.0,49.3252,49.4029,49.2333,49.3958,70952.0
2019-01-14 11:05:00,69.91,69.91,69.8,69.84,68741.0,49.3958,49.3958,49.3181,49.3463,68741.0
2019-01-14 11:10:00,69.85,69.86,69.67,69.69,97165.0,49.3534,49.3605,49.2262,49.2404,97165.0
2019-01-14 11:15:00,69.69,69.73,69.54,69.54,81139.0,49.2404,49.2686,49.1344,49.1344,81139.0
2019-01-14 11:20:00,69.54,69.55,69.41,69.43,93078.0,49.1344,49.1414,49.0425,49.0567,93078.0
2019-01-14 11:25:00,69.43,69.5,69.38,69.38,55218.0,49.0567,49.1061,49.0213,49.0213,55218.0
2019-01-14 11:30:00,69.38,69.38,69.22,69.32,66671.0,49.0213,49.0213,48.9083,48.9789,66671.0
2019-01-14 11:35:00,69.32,69.36,69.25,69.31,80301.0,48.9789,49.0072,48.9295,48.9719,80301.0
2019-01-14 11:40:00,69.3,69.4,69.28,69.36,57902.0,48.9648,49.0355,48.9507,49.0072,57902.0
2019-01-14 11:45:00,69.37,69.42,69.34,69.35,74500.0,49.0143,49.0496,48.9931,49.0001,74500.0
2019-01-14 11:50:00,69.35,69.49,69.34,69.46,62913.0,49.0001,49.0991,48.9931,49.0779,62913.0
2019-01-14 11:55:00,69.45,69.52,69.39,69.5,57343.0,49.0708,49.1202,49.0284,49.1061,57343.0
2019-01-14 12:00:00,69.5,69.66,69.49,69.66,45658.0,49.1061,49.2192,49.0991,49.2192,45658.0
2019-01-14 12:05:00,69.65,69.72,69.63,69.64,57310.0,49.2121,49.2616,49.198,49.205,57310.0
2019-01-14 12:10:00,69.63,69.65,69.51,69.53,31503.0,49.198,49.2121,49.1132,49.1273,31503.0
2019-01-14 12:15:00,69.53,69.61,69.53,69.61,34427.0,49.1273,49.1838,49.1273,49.1838,34427.0
2019-01-14 12:20:00,69.6,69.67,69.54,69.63,62665.0,49.1768,49.2262,49.1344,49.198,62665.0
2019-01-14 12:25:00,69.64,69.64,69.44,69.44,31470.0,49.205,49.205,49.0637,49.0637,31470.0
2019-01-14 12:30:00,69.44,69.61,69.44,69.61,39043.0,49.0637,49.1838,49.0637,49.1838,39043.0
2019-01-14 12:35:00,69.6,69.68,69.57,69.67,55367.0,49.1768,49.2333,49.1556,49.2262,55367.0
2019-01-14 12:40:00,69.67,69.68,69.32,69.32,194589.0,49.2262,49.2333,48.9789,48.9789,194589.0
2019-01-14 12:45:00,69.33,69.33,69.1,69.24,86482.0,48.986,48.986,48.8235,48.9224,86482.0
2019-01-14 12:50:00,69.24,69.34,69.23,69.34,36792.0,48.9224,48.9931,48.9153,48.9931,36792.0
2019-01-14 12:55:00,69.34,69.36,69.3,69.31,26269.0,48.9931,49.0072,48.9648,48.9719,26269.0
2019-01-14 13:00:00,69.32,69.33,69.26,69.26,22425.0,48.9789,48.986,48.9365,48.9365,22425.0
2019-01-14 13:05:00,69.27,69.32,69.26,69.29,31916.0,48.9436,48.9789,48.9365,48.9577,31916.0
2019-01-14 13:10:00,69.28,69.38,69.27,69.36,38223.0,48.9507,49.0213,48.9436,49.0072,38223.0
2019-01-14 13:15:00,69.37,69.41,69.34,69.4,29729.0,49.0143,49.0425,48.9931,49.0355,29729.0
2019-01-14 13:20:00,69.4,69.42,69.35,69.36,40450.0,49.0355,49.0496,49.0001,49.0072,40450.0
2019-01-14 13:25:00,69.36,69.37,69.26,69.26,23732.0,49.0072,49.0143,48.9365,48.9365,23732.0
2019-01-14 13:30:00,69.27,69.36,69.26,69.33,36171.0,48.9436,49.0072,48.9365,48.986,36171.0
2019-01-14 13:35:00,69.34,69.51,69.32,69.49,47232.0,48.9931,49.1132,48.9789,49.0991,47232.0
2019-01-14 13:40:00,69.49,69.69,69.49,69.69,70338.0,49.0991,49.2404,49.0991,49.2404,70338.0
2019-01-14 13:45:00,69.69,69.74,69.66,69.68,102828.0,49.2404,49.2757,49.2192,49.2333,102828.0
2019-01-14 13:50:00,69.68,69.75,69.68,69.71,60081.0,49.2333,49.2828,49.2333,49.2545,60081.0
2019-01-14 13:55:00,69.71,69.77,69.63,69.64,38365.0,49.2545,49.2969,49.198,49.205,38365.0
2019-01-14 14:00:00,69.64,69.66,69.55,69.58,35289.0,49.205,49.2192,49.1414,49.1626,35289.0
2019-01-14 14:05:00,69.58,69.61,69.37,69.37,49728.0,49.1626,49.1838,49.0143,49.0143,49728.0
2019-01-14 14:10:00,69.38,69.48,69.34,69.45,72436.0,49.0213,49.092,48.9931,49.0708,72436.0
2019-01-14 14:15:00,69.44,69.45,69.33,69.34,52236.0,49.0637,49.0708,48.986,48.9931,52236.0
2019-01-14 14:20:00,69.34,69.38,69.33,69.35,43388.0,48.9931,49.0213,48.986,49.0001,43388.0
2019-01-14 14:25:00,69.36,69.43,69.34,69.41,71155.0,49.0072,49.0567,48.9931,49.0425,71155.0
2019-01-14 14:30:00,69.42,69.53,69.42,69.53,53742.0,49.0496,49.1273,49.0496,49.1273,53742.0
2019-01-14 14:35:00,69.53,69.57,69.47,69.47,119261.0,49.1273,49.1556,49.0849,49.0849,119261.0
2019-01-14 14:40:00,69.46,69.55,69.45,69.53,68905.0,49.0779,49.1414,49.0708,49.1273,68905.0
2019-01-14 14:45:00,69.52,69.58,69.51,69.57,43440.0,49.1202,49.1626,49.1132,49.1556,43440.0
2019-01-14 14:50:00,69.58,69.58,69.54,69.56,45887.0,49.1626,49.1626,49.1344,49.1485,45887.0
2019-01-14 14:55:00,69.56,69.57,69.53,69.53,39273.0,49.1485,49.1556,49.1273,49.1273,39273.0
2019-01-14 15:00:00,69.54,69.57,69.52,69.55,67286.0,49.1344,49.1556,49.1202,49.1414,67286.0
2019-01-14 15:05:00,69.55,69.58,69.54,69.58,62222.0,49.1414,49.1626,49.1344,49.1626,62222.0
2019-01-14 15:10:00,69.57,69.58,69.38,69.4,62151.0,49.1556,49.1626,49.0213,49.0355,62151.0
2019-01-14 15:15:00,69.39,69.4,69.34,69.36,74770.0,49.0284,49.0355,48.9931,49.0072,74770.0
2019-01-14 15:20:00,69.37,69.45,69.37,69.44,66572.0,49.0143,49.0708,49.0143,49.0637,66572.0
2019-01-14 15:25:00,69.44,69.44,69.38,69.38,122551.0,49.0637,49.0637,49.0213,49.0213,122551.0
2019-01-14 15:30:00,69.38,69.53,69.37,69.51,96624.0,49.0213,49.1273,49.0143,49.1132,96624.0
2019-01-14 15:35:00,69.51,69.56,69.5,69.53,88958.0,49.1132,49.1485,49.1061,49.1273,88958.0
2019-01-14 15:40:00,69.53,69.54,69.47,69.51,106479.0,49.1273,49.1344,49.0849,49.1132,106479.0
2019-01-14 15:45:00,69.51,69.54,69.49,69.52,181137.0,49.1132,49.1344,49.0991,49.1202,181137.0
2019-01-14 15:50:00,69.52,69.53,69.48,69.49,211257.0,49.1202,49.1273,49.092,49.0991,211257.0
2019-01-14 15:55:00,69.49,69.73,69.44,69.61,692294.0,49.0991,49.2686,49.0637,49.1838,692294.0
2019-01-15 09:30:00,69.35,69.88,69.28,69.42,124343.0,49.0001,49.3746,48.9507,49.0496,124343.0
2019-01-15 09:35:00,69.39,69.61,69.2,69.52,48031.0,49.0284,49.1838,48.8941,49.1202,48031.0
2019-01-15 09:40:00,69.51,69.7,69.5,69.64,32325.0,49.1132,49.2474,49.1061,49.205,32325.0
2019-01-15 09:45:00,69.63,69.9,69.61,69.82,42080.0,49.198,49.3887,49.1838,49.3322,42080.0
2019-01-15 09:50:00,69.85,69.92,69.71,69.73,48564.0,49.3534,49.4029,49.2545,49.2686,48564.0
2019-01-15 09:55:00,69.73,69.85,69.67,69.83,35943.0,49.2686,49.3534,49.2262,49.3393,35943.0
2019-01-15 10:00:00,69.85,69.98,69.84,69.86,40207.0,49.3534,49.4453,49.3463,49.3605,40207.0
2019-01-15 10:05:00,69.85,69.95,69.84,69.87,44849.0,49.3534,49.4241,49.3463,49.3675,44849.0
2019-01-15 10:10:00,69.87,69.92,69.77,69.79,43485.0,49.3675,49.4029,49.2969,49.311,43485.0
2019-01-15 10:15:00,69.77,69.82,69.69,69.79,115987.0,49.2969,49.3322,49.2404,49.311,115987.0
2019-01-15 10:20:00,69.78,69.91,69.77,69.91,42171.0,49.304,49.3958,49.2969,49.3958,42171.0
2019-01-15 10:25:00,69.91,69.92,69.83,69.87,26638.0,49.3958,49.4029,49.3393,49.3675,26638.0
2019-01-15 10:30:00,69.88,70.19,69.83,70.19,192645.0,49.3746,49.5936,49.3393,49.5936,192645.0
2019-01-15 10:35:00,70.18,70.26,70.12,70.25,69966.0,49.5866,49.6431,49.5442,49.636,69966.0
2019-01-15 10:40:00,70.26,70.34,70.18,70.19,47874.0,49.6431,49.6996,49.5866,49.5936,47874.0
2019-01-15 10:45:00,70.2,70.25,70.05,70.1,97568.0,49.6007,49.636,49.4947,49.5301,97568.0
2019-01-15 10:50:00,70.09,70.19,70.07,70.18,42617.0,49.523,49.5936,49.5089,49.5866,42617.0
2019-01-15 10:55:00,70.16,70.21,70.06,70.2,57374.0,49.5724,49.6078,49.5018,49.6007,57374.0
2019-01-15 11:00:00,70.21,70.38,70.2,70.34,85270.0,49.6078,49.7279,49.6007,49.6996,85270.0
2019-01-15 11:05:00,70.34,70.37,70.28,70.29,44935.0,49.6996,49.7208,49.6572,49.6643,44935.0
2019-01-15 11:10:00,70.29,70.3,70.1,70.13,42593.0,49.6643,49.6714,49.5301,49.5513,42593.0
2019-01-15 11:15:00,70.13,70.27,70.09,70.24,70340.0,49.5513,49.6502,49.523,49.629,70340.0
2019-01-15 11:20:00,70.23,70.28,70.1,70.1,56454.0,49.6219,49.6572,49.5301,49.5301,56454.0
2019-01-15 11:25:00,70.12,70.17,70.04,70.05,34855.0,49.5442,49.5795,49.4877,49.4947,34855.0
2019-01-15 11:30:00,70.05,70.06,69.93,69.99,51363.0,49.4947,49.5018,49.4099,49.4523,51363.0
2019-01-15 11:35:00,69.99,70.01,69.91,69.96,38059.0,49.4523,49.4665,49.3958,49.4311,38059.0
2019-01-15 11:40:00,69.95,70.11,69.95,69.95,45832.0,49.4241,49.5371,49.4241,49.4241,45832.0
2019-01-15 11:45:00,69.96,70.18,69.95,70.12,50101.0,49.4311,49.5866,49.4241,49.5442,50101.0
2019-01-15 11:50:00,70.12,70.29,70.04,70.24,37392.0,49.5442,49.6643,49.4877,49.629,37392.0
2019-01-15 11:55:00,70.26,70.42,70.26,70.3,38245.0,49.6431,49.7562,49.6431,49.6714,38245.0
2019-01-15 12:00:00,70.31,70.4,70.28,70.4,40954.0,49.6784,49.742,49.6572,49.742,40954.0
2019-01-15 12:05:00,70.4,70.47,70.32,70.33,23036.0,49.742,49.7915,49.6855,49.6926,23036.0
2019-01-15 12:10:00,70.33,70.4,70.3,70.34,36459.0,49.6926,49.742,49.6714,49.6996,36459.0
2019-01-15 12:15:00,70.33,70.35,70.22,70.24,34731.0,49.6926,49.7067,49.6148,49.629,34731.0
2019-01-15 12:20:00,70.24,70.27,70.22,70.25,91766.0,49.629,49.6502,49.6148,49.636,91766.0
2019-01-15 12:25:00,70.25,70.25,70.08,70.09,41187.0,49.636,49.636,49.5159,49.523,41187.0
2019-01-15 12:30:00,70.09,70.11,69.99,70.09,60237.0,49.523,49.5371,49.4523,49.523,60237.0
2019-01-15 12:35:00,70.1,70.15,70.08,70.1,48935.0,49.5301,49.5654,49.5159,49.5301,48935.0
2019-01-15 12:40:00,70.11,70.12,70.09,70.1,55181.0,49.5371,49.5442,49.523,49.5301,55181.0
2019-01-15 12:45:00,70.1,70.12,70.03,70.03,51542.0,49.5301,49.5442,49.4806,49.4806,51542.0
2019-01-15 12:50:00,70.03,70.03,69.94,70.02,29624.0,49.4806,49.4806,49.417,49.4735,29624.0
2019-01-15 12:55:00,70.03,70.15,70.02,70.11,82717.0,49.4806,49.5654,49.4735,49.5371,82717.0
2019-01-15 13:00:00,70.11,70.12,70.09,70.1,30882.0,49.5371,49.5442,49.523,49.5301,30882.0
2019-01-15 13:05:00,70.1,70.14,70.04,70.14,56553.0,49.5301,49.5583,49.4877,49.5583,56553.0
2019-01-15 13:10:00,70.13,70.15,70.08,70.08,53732.0,49.5513,49.5654,49.5159,49.5159,53732.0
2019-01-15 13:15:00,70.08,70.09,69.96,69.98,73613.0,49.5159,49.523,49.4311,49.4453,73613.0
2019-01-15 13:20:00,69.99,70.04,69.98,70.02,28317.0,49.4523,49.4877,49.4453,49.4735,28317.0
2019-01-15 13:25:00,70.02,70.03,70.0,70.01,25479.0,49.4735,49.4806,49.4594,49.4665,25479.0
2019-01-15 13:30:00,70.01,70.05,70.0,70.02,27371.0,49.4665,49.4947,49.4594,49.4735,27371.0
2019-01-15 13:35:00,70.02,70.07,69.99,70.07,29671.0,49.4735,49.5089,49.4523,49.5089,29671.0
2019-01-15 13:40:00,70.07,70.08,70.02,70.02,31362.0,49.5089,49.5159,49.4735,49.4735,31362.0
2019-01-15 13:45:00,70.03,70.19,70.03,70.19,67605.0,49.4806,49.5936,49.4806,49.5936,67605.0
2019-01-15 13:50:00,70.19,70.27,70.17,70.21,58201.0,49.5936,49.6502,49.5795,49.6078,58201.0
2019-01-15 13:55:00,70.21,70.28,70.21,70.26,41570.0,49.6078,49.6572,49.6078,49.6431,41570.0
2019-01-15 14:00:00,70.26,70.31,70.19,70.2,45545.0,49.6431,49.6784,49.5936,49.6007,45545.0
2019-01-15 14:05:00,70.2,70.26,70.15,70.22,63050.0,49.6007,49.6431,49.5654,49.6148,63050.0
2019-01-15 14:10:00,70.23,70.23,70.11,70.12,50240.0,49.6219,49.6219,49.5371,49.5442,50240.0
2019-01-15 14:15:00,70.11,70.11,70.04,70.07,34956.0,49.5371,49.5371,49.4877,49.5089,34956.0
2019-01-15 14:20:00,70.06,70.09,70.04,70.06,42759.0,49.5018,49.523,49.4877,49.5018,42759.0
2019-01-15 14:25:00,70.05,70.08,69.98,70.01,57790.0,49.4947,49.5159,49.4453,49.4665,57790.0
2019-01-15 14:30:00,70.0,70.08,69.96,70.07,62980.0,49.4594,49.5159,49.4311,49.5089,62980.0
2019-01-15 14:35:00,70.08,70.1,69.94,70.01,37952.0,49.5159,49.5301,49.417,49.4665,37952.0
2019-01-15 14:40:00,70.0,70.14,69.99,70.06,67918.0,49.4594,49.5583,49.4523,49.5018,67918.0
2019-01-15 14:45:00,70.06,70.08,69.96,70.0,53670.0,49.5018,49.5159,49.4311,49.4594,53670.0
2019-01-15 14:50:00,69.99,70.07,69.96,70.05,60010.0,49.4523,49.5089,49.4311,49.4947,60010.0
2019-01-15 14:55:00,70.04,70.14,70.04,70.12,29886.0,49.4877,49.5583,49.4877,49.5442,29886.0
2019-01-15 15:00:00,70.11,70.22,70.11,70.2,39602.0,49.5371,49.6148,49.5371,49.6007,39602.0
2019-01-15 15:05:00,70.19,70.27,70.17,70.26,65931.0,49.5936,49.6502,49.5795,49.6431,65931.0
2019-01-15 15:10:00,70.25,70.31,70.23,70.24,44609.0,49.636,49.6784,49.6219,49.629,44609.0
2019-01-15 15:15:00,70.25,70.31,70.23,70.27,41208.0,49.636,49.6784,49.6219,49.6502,41208.0
2019-01-15 15:20:00,70.28,70.28,70.23,70.25,36974.0,49.6572,49.6572,49.6219,49.636,36974.0
2019-01-15 15:25:00,70.25,70.26,70.21,70.25,60411.0,49.636,49.6431,49.6078,49.636,60411.0
2019-01-15 15:30:00,70.25,70.27,70.19,70.21,63856.0,49.636,49.6502,49.5936,49.6078,63856.0
2019-01-15 15:35:00,70.22,70.23,70.05,70.07,48420.0,49.6148,49.6219,49.4947,49.5089,48420.0
2019-01-15 15:40:00,70.06,70.31,70.06,70.3,102264.0,49.5018,49.6784,49.5018,49.6714,102264.0
2019-01-15 15:45:00,70.3,70.42,70.29,70.35,110306.0,49.6714,49.7562,49.6643,49.7067,110306.0
2019-01-15 15:50:00,70.35,70.36,70.3,70.31,164983.0,49.7067,49.7138,49.6714,49.6784,164983.0
2019-01-15 15:55:00,70.32,70.51,70.28,70.5,496804.0,49.6855,49.8197,49.6572,49.8127,496804.0
2019-01-16 09:30:00,70.4,70.96,70.31,70.53,163188.0,49.742,50.1377,49.6784,49.8339,163188.0
2019-01-16 09:35:00,70.56,70.6,70.2,70.31,71449.0,49.8551,49.8833,49.6007,49.6784,71449.0
2019-01-16 09:40:00,70.29,70.46,70.26,70.34,65935.0,49.6643,49.7844,49.6431,49.6996,65935.0
2019-01-16 09:45:00,70.34,70.41,70.23,70.41,80897.0,49.6996,49.7491,49.6219,49.7491,80897.0
2019-01-16 09:50:00,70.42,70.55,70.34,70.36,71394.0,49.7562,49.848,49.6996,49.7138,71394.0
2019-01-16 09:55:00,70.39,70.39,70.18,70.19,82042.0,49.735,49.735,49.5866,49.5936,82042.0
2019-01-16 10:00:00,70.21,70.33,70.14,70.25,122398.0,49.6078,49.6926,49.5583,49.636,122398.0
2019-01-16 10:05:00,70.24,70.25,70.11,70.14,60786.0,49.629,49.636,49.5371,49.5583,60786.0
2019-01-16 10:10:00,70.12,70.17,70.05,70.11,72909.0,49.5442,49.5795,49.4947,49.5371,72909.0
2019-01-16 10:15:00,70.12,70.15,70.04,70.08,62527.0,49.5442,49.5654,49.4877,49.5159,62527.0
2019-01-16 10:20:00,70.09,70.17,70.08,70.13,87417.0,49.523,49.5795,49.5159,49.5513,87417.0
2019-01-16 10:25:00,70.12,70.13,70.05,70.07,53715.0,49.5442,49.5513,49.4947,49.5089,53715.0
2019-01-16 10:30:00,70.08,70.08,69.95,70.0,55513.0,49.5159,49.5159,49.4241,49.4594,55513.0
2019-01-16 10:35:00,69.99,70.11,69.95,70.06,90262.0,49.4523,49.5371,49.4241,49.5018,90262.0
2019-01-16 10:40:00,70.05,70.05,69.87,69.87,120307.0,49.4947,49.4947,49.3675,49.3675,120307.0
2019-01-16 10:45:00,69.86,69.88,69.57,69.59,46468.0,49.3605,49.3746,49.1556,49.1697,46468.0
2019-01-16 10:50:00,69.58,69.63,69.48,69.48,52456.0,49.1626,49.198,49.092,49.092,52456.0
2019-01-16 10:55:00,69.49,69.54,69.4,69.51,63360.0,49.0991,49.1344,49.0355,49.1132,63360.0
2019-01-16 11:00:00,69.53,69.57,69.49,69.53,25483.0,49.1273,49.1556,49.0991,49.1273,25483.0
2019-01-16 11:05:00,69.53,69.54,69.42,69.43,44551.0,49.1273,49.1344,49.0496,49.0567,44551.0
2019-01-16 11:10:00,69.43,69.46,69.36,69.46,39602.0,49.0567,49.0779,49.0072,49.0779,39602.0
2019-01-16 11:15:00,69.45,69.58,69.44,69.57,35201.0,49.0708,49.1626,49.0637,49.1556,35201.0
2019-01-16 11:20:00,69.56,69.64,69.47,69.63,41070.0,49.1485,49.205,49.0849,49.198,41070.0
2019-01-16 11:25:00,69.64,69.64,69.43,69.5,66665.0,49.205,49.205,49.0567,49.1061,66665.0
2019-01-16 11:30:00,69.51,69.55,69.46,69.55,39387.0,49.1132,49.1414,49.0779,49.1414,39387.0
2019-01-16 11:35:00,69.54,69.6,69.53,69.53,70145.0,49.1344,49.1768,49.1273,49.1273,70145.0
2019-01-16 11:40:00,69.54,69.6,69.53,69.59,69810.0,49.1344,49.1768,49.1273,49.1697,69810.0
2019-01-16 11:45:00,69.6,69.67,69.57,69.58,40177.0,49.1768,49.2262,49.1556,49.1626,40177.0
2019-01-16 11:50:00,69.58,69.6,69.54,69.56,23531.0,49.1626,49.1768,49.1344,49.1485,23531.0
2019-01-16 11:55:00,69.56,69.71,69.55,69.68,56900.0,49.1485,49.2545,49.1414,49.2333,56900.0
2019-01-16 12:00:00,69.68,69.68,69.52,69.55,61035.0,49.2333,49.2333,49.1202,49.1414,61035.0
2019-01-16 12:05:00,69.56,69.56,69.47,69.51,70831.0,49.1485,49.1485,49.0849,49.1132,70831.0
2019-01-16 12:10:00,69.5,69.62,69.5,69.61,33221.0,49.1061,49.1909,49.1061,49.1838,33221.0
2019-01-16 12:15:00,69.61,69.63,69.48,69.63,68881.0,49.1838,49.198,49.092,49.198,68881.0
2019-01-16 12:20:00,69.62,69.71,69.57,69.7,54858.0,49.1909,49.2545,49.1556,49.2474,54858.0
2019-01-16 12:25:00,69.7,69.86,69.68,69.86,94358.0,49.2474,49.3605,49.2333,49.3605,94358.0
2019-01-16 12:30:00,69.88,69.88,69.77,69.8,34567.0,49.3746,49.3746,49.2969,49.3181,34567.0
2019-01-16 12:35:00,69.81,69.87,69.77,69.86,52067.0,49.3252,49.3675,49.2969,49.3605,52067.0
2019-01-16 12:40:00,69.86,69.92,69.86,69.88,28845.0,49.3605,49.4029,49.3605,49.3746,28845.0
2019-01-16 12:45:00,69.89,69.89,69.8,69.84,40120.0,49.3817,49.3817,49.3181,49.3463,40120.0
2019-01-16 12:50:00,69.85,70.02,69.85,69.98,37520.0,49.3534,49.4735,49.3534,49.4453,37520.0
2019-01-16 12:55:00,69.98,70.02,69.98,70.0,17025.0,49.4453,49.4735,49.4453,49.4594,17025.0
2019-01-16 13:00:00,69.99,70.05,69.96,70.03,33881.0,49.4523,49.4947,49.4311,49.4806,33881.0
2019-01-16 13:05:00,70.03,70.03,70.0,70.03,20778.0,49.4806,49.4806,49.4594,49.4806,20778.0
2019-01-16 13:10:00,70.03,70.11,70.02,70.09,31890.0,49.4806,49.5371,49.4735,49.523,31890.0
2019-01-16 13:15:00,70.09,70.2,70.07,70.1,54011.0,49.523,49.6007,49.5089,49.5301,54011.0
2019-01-16 13:20:00,70.1,70.16,70.08,70.11,26754.0,49.5301,49.5724,49.5159,49.5371,26754.0
2019-01-16 13:25:00,70.11,70.18,70.08,70.18,22133.0,49.5371,49.5866,49.5159,49.5866,22133.0
2019-01-16 13:30:00,70.17,70.27,70.17,70.25,43954.0,49.5795,49.6502,49.5795,49.636,43954.0
2019-01-16 13:35:00,70.24,70.33,70.22,70.32,61747.0,49.629,49.6926,49.6148,49.6855,61747.0
2019-01-16 13:40:00,70.33,70.37,70.31,70.36,34772.0,49.6926,49.7208,49.6784,49.7138,34772.0
2019-01-16 13:45:00,70.35,70.51,70.35,70.49,86230.0,49.7067,49.8197,49.7067,49.8056,86230.0
2019-01-16 13:50:00,70.48,70.49,70.43,70.48,32680.0,49.7985,49.8056,49.7632,49.7985,32680.0
2019-01-16 13:55:00,70.47,70.5,70.41,70.47,44966.0,49.7915,49.8127,49.7491,49.7915,44966.0
2019-01-16 14:00:00,70.46,70.56,70.46,70.55,43725.0,49.7844,49.8551,49.7844,49.848,43725.0
2019-01-16 14:05:00,70.56,70.71,70.56,70.7,63800.0,49.8551,49.9611,49.8551,49.954,63800.0
2019-01-16 14:10:00,70.7,70.73,70.65,70.66,54978.0,49.954,49.9752,49.9187,49.9257,54978.0
2019-01-16 14:15:00,70.67,70.79,70.66,70.78,61491.0,49.9328,50.0176,49.9257,50.0105,61491.0
2019-01-16 14:20:00,70.79,70.8,70.67,70.69,68092.0,50.0176,50.0246,49.9328,49.9469,68092.0
2019-01-16 14:25:00,70.7,70.74,70.68,70.73,49651.0,49.954,49.9823,49.9399,49.9752,49651.0
2019-01-16 14:30:00,70.73,70.93,70.73,70.93,88430.0,49.9752,50.1165,49.9752,50.1165,88430.0
2019-01-16 14:35:00,70.93,70.95,70.8,70.81,54890.0,50.1165,50.1306,50.0246,50.0317,54890.0
2019-01-16 14:40:00,70.8,70.82,70.76,70.78,38836.0,50.0246,50.0388,49.9964,50.0105,38836.0
2019-01-16 14:45:00,70.78,70.85,70.77,70.85,68594.0,50.0105,50.06,50.0035,50.06,68594.0
2019-01-16 14:50:00,70.84,70.86,70.77,70.83,138404.0,50.0529,50.067,50.0035,50.0458,138404.0
2019-01-16 14:55:00,70.83,70.92,70.8,70.81,95821.0,50.0458,50.1094,50.0246,50.0317,95821.0
2019-01-16 15:00:00,70.81,70.94,70.8,70.93,88060.0,50.0317,50.1236,50.0246,50.1165,88060.0
2019-01-16 15:05:00,70.93,70.94,70.88,70.92,64801.0,50.1165,50.1236,50.0812,50.1094,64801.0
2019-01-16 15:10:00,70.93,70.98,70.93,70.98,63741.0,50.1165,50.1518,50.1165,50.1518,63741.0
2019-01-16 15:15:00,70.98,71.02,70.94,70.98,132125.0,50.1518,50.1801,50.1236,50.1518,132125.0
2019-01-16 15:20:00,70.98,71.05,70.98,71.02,79038.0,50.1518,50.2013,50.1518,50.1801,79038.0
2019-01-16 15:25:00,71.01,71.03,70.84,70.86,65150.0,50.173,50.1872,50.0529,50.067,65150.0
2019-01-16 15:30:00,70.85,70.89,70.69,70.7,95868.0,50.06,50.0882,49.9469,49.954,95868.0
2019-01-16 15:35:00,70.7,70.72,70.66,70.7,75841.0,49.954,49.9681,49.9257,49.954,75841.0
2019-01-16 15:40:00,70.71,70.72,70.65,70.72,100502.0,49.9611,49.9681,49.9187,49.9681,100502.0
2019-01-16 15:45:00,70.72,70.74,70.67,70.74,151189.0,49.9681,49.9823,49.9328,49.9823,151189.0
2019-01-16 15:50:00,70.73,70.79,70.73,70.77,171261.0,49.9752,50.0176,49.9752,50.0035,171261.0
2019-01-16 15:55:00,70.78,70.85,70.67,70.75,604488.0,50.0105,50.06,49.9328,49.9893,604488.0
2019-01-17 09:30:00,70.61,70.7,70.37,70.57,90297.0,49.8904,49.954,49.7208,49.8621,90297.0
2019-01-17 09:35:00,70.57,70.58,70.31,70.39,34025.0,49.8621,49.8692,49.6784,49.735,34025.0
2019-01-17 09:40:00,70.39,70.55,70.37,70.44,31320.0,49.735,49.848,49.7208,49.7703,31320.0
2019-01-17 09:45:00,70.47,70.58,70.33,70.52,61883.0,49.7915,49.8692,49.6926,49.8268,61883.0
2019-01-17 09:50:00,70.53,70.67,70.47,70.59,43037.0,49.8339,49.9328,49.7915,49.8763,43037.0
2019-01-17 09:55:00,70.59,70.69,70.56,70.58,29659.0,49.8763,49.9469,49.8551,49.8692,29659.0
2019-01-17 10:00:00,70.58,70.61,70.48,70.52,32831.0,49.8692,49.8904,49.7985,49.8268,32831.0
2019-01-17 10:05:00,70.52,70.59,70.52,70.53,37634.0,49.8268,49.8763,49.8268,49.8339,37634.0
2019-01-17 10:10:00,70.53,70.64,70.43,70.64,65773.0,49.8339,49.9116,49.7632,49.9116,65773.0
2019-01-17 10:15:00,70.64,70.67,70.52,70.57,39957.0,49.9116,49.9328,49.8268,49.8621,39957.0
2019-01-17 10:20:00,70.58,70.67,70.56,70.64,30768.0,49.8692,49.9328,49.8551,49.9116,30768.0
2019-01-17 10:25:00,70.63,70.81,70.62,70.77,41204.0,49.9045,50.0317,49.8975,50.0035,41204.0
2019-01-17 10:30:00,70.76,71.01,70.76,70.99,47970.0,49.9964,50.173,49.9964,50.1589,47970.0
2019-01-17 10:35:00,70.98,71.01,70.91,70.97,38686.0,50.1518,50.173,50.1024,50.1448,38686.0
2019-01-17 10:40:00,70.97,71.12,70.97,71.06,44195.0,50.1448,50.2507,50.1448,50.2084,44195.0
2019-01-17 10:45:00,71.07,71.15,71.05,71.14,62670.0,50.2154,50.2719,50.2013,50.2649,62670.0
2019-01-17 10:50:00,71.14,71.39,71.13,71.35,101668.0,50.2649,50.4415,50.2578,50.4133,101668.0
2019-01-17 10:55:00,71.35,71.53,71.32,71.45,84855.0,50.4133,50.5404,50.3921,50.4839,84855.0
2019-01-17 11:00:00,71.45,71.79,71.45,71.65,129791.0,50.4839,50.7241,50.4839,50.6252,129791.0
2019-01-17 11:05:00,71.66,71.76,71.59,71.66,119092.0,50.6323,50.703,50.5828,50.6323,119092.0
2019-01-17 11:10:00,71.66,71.67,71.58,71.6,46998.0,50.6323,50.6394,50.5758,50.5899,46998.0
2019-01-17 11:15:00,71.6,71.67,71.5,71.67,59987.0,50.5899,50.6394,50.5192,50.6394,59987.0
2019-01-17 11:20:00,71.67,71.67,71.57,71.61,43556.0,50.6394,50.6394,50.5687,50.597,43556.0
2019-01-17 11:25:00,71.61,71.64,71.42,71.43,36731.0,50.597,50.6182,50.4627,50.4698,36731.0
2019-01-17 11:30:00,71.43,71.54,71.41,71.48,38926.0,50.4698,50.5475,50.4557,50.5051,38926.0
2019-01-17 11:35:00,71.49,71.52,71.42,71.5,32594.0,50.5122,50.5334,50.4627,50.5192,32594.0
2019-01-17 11:40:00,71.5,71.56,71.48,71.55,36153.0,50.5192,50.5616,50.5051,50.5546,36153.0
2019-01-17 11:45:00,71.56,71.73,71.56,71.73,47208.0,50.5616,50.6818,50.5616,50.6818,47208.0
2019-01-17 11:50:00,71.73,71.82,71.66,71.81,47009.0,50.6818,50.7453,50.6323,50.7383,47009.0
2019-01-17 11:55:00,71.8,71.84,71.74,71.78,32288.0,50.7312,50.7595,50.6888,50.7171,32288.0
2019-01-17 12:00:00,71.77,71.95,71.74,71.94,65172.0,50.71,50.8372,50.6888,50.8301,65172.0
2019-01-17 12:05:00,71.94,71.97,71.81,71.85,31877.0,50.8301,50.8513,50.7383,50.7665,31877.0
2019-01-17 12:10:00,71.85,71.96,71.81,71.96,37967.0,50.7665,50.8443,50.7383,50.8443,37967.0
2019-01-17 12:15:00,71.96,72.07,71.94,72.0,67965.0,50.8443,50.922,50.8301,50.8725,67965.0
2019-01-17 12:20:00,72.01,72.15,72.0,72.09,43203.0,50.8796,50.9785,50.8725,50.9361,43203.0
2019-01-17 12:25:00,72.08,72.15,72.0,72.04,34067.0,50.9291,50.9785,50.8725,50.9008,34067.0
2019-01-17 12:30:00,72.03,72.06,71.97,71.98,26943.0,50.8937,50.9149,50.8513,50.8584,26943.0
2019-01-17 12:35:00,71.97,71.97,71.85,71.86,35607.0,50.8513,50.8513,50.7665,50.7736,35607.0
2019-01-17 12:40:00,71.86,71.94,71.82,71.93,72610.0,50.7736,50.8301,50.7453,50.8231,72610.0
2019-01-17 12:45:00,71.93,71.95,71.84,71.85,43222.0,50.8231,50.8372,50.7595,50.7665,43222.0
2019-01-17 12:50:00,71.84,71.89,71.81,71.86,30052.0,50.7595,50.7948,50.7383,50.7736,30052.0
2019-01-17 12:55:00,71.87,71.99,71.86,71.98,37969.0,50.7807,50.8655,50.7736,50.8584,37969.0
2019-01-17 13:00:00,71.98,71.98,71.96,71.98,30398.0,50.8584,50.8584,50.8443,50.8584,30398.0
2019-01-17 13:05:00,71.98,71.99,71.97,71.98,33347.0,50.8584,50.8655,50.8513,50.8584,33347.0
2019-01-17 13:10:00,71.99,72.0,71.92,71.98,38783.0,50.8655,50.8725,50.816,50.8584,38783.0
2019-01-17 13:15:00,71.98,72.09,71.96,72.03,45283.0,50.8584,50.9361,50.8443,50.8937,45283.0
2019-01-17 13:20:00,72.04,72.24,72.03,72.19,55800.0,50.9008,51.0421,50.8937,51.0068,55800.0
2019-01-17 13:25:00,72.19,72.42,72.19,72.42,80288.0,51.0068,51.1693,51.0068,51.1693,80288.0
2019-01-17 13:30:00,72.41,72.47,72.38,72.4,72245.0,51.1622,51.2046,51.141,51.1552,72245.0
2019-01-17 13:35:00,72.4,72.5,72.4,72.46,149067.0,51.1552,51.2258,51.1552,51.1975,149067.0
2019-01-17 13:40:00,72.46,72.5,72.4,72.44,166767.0,51.1975,51.2258,51.1552,51.1834,166767.0
2019-01-17 13:45:00,72.43,72.55,72.43,72.53,117210.0,51.1763,51.2611,51.1763,51.247,117210.0
2019-01-17 13:50:00,72.54,72.54,72.45,72.49,110573.0,51.2541,51.2541,51.1905,51.2187,110573.0
2019-01-17 13:55:00,72.49,72.56,72.48,72.56,103166.0,51.2187,51.2682,51.2117,51.2682,103166.0
2019-01-17 14:00:00,72.56,72.57,72.49,72.52,48965.0,51.2682,51.2753,51.2187,51.2399,48965.0
2019-01-17 14:05:00,72.51,72.54,72.46,72.5,65764.0,51.2329,51.2541,51.1975,51.2258,65764.0
2019-01-17 14:10:00,72.5,72.52,72.48,72.5,72868.0,51.2258,51.2399,51.2117,51.2258,72868.0
2019-01-17 14:15:00,72.5,72.51,72.36,72.38,106411.0,51.2258,51.2329,51.1269,51.141,106411.0
2019-01-17 14:20:00,72.37,72.37,72.27,72.34,71576.0,51.134,51.134,51.0633,51.1128,71576.0
2019-01-17 14:25:00,72.35,72.42,72.3,72.41,67942.0,51.1198,51.1693,51.0845,51.1622,67942.0
2019-01-17 14:30:00,72.41,72.45,72.34,72.37,69259.0,51.1622,51.1905,51.1128,51.134,69259.0
2019-01-17 14:35:00,72.36,72.53,72.29,72.5,110398.0,51.1269,51.247,51.0774,51.2258,110398.0
2019-01-17 14:40:00,72.51,72.67,72.5,72.64,79883.0,51.2329,51.3459,51.2258,51.3247,79883.0
2019-01-17 14:45:00,72.65,72.75,72.6,72.66,74701.0,51.3318,51.4024,51.2965,51.3389,74701.0
2019-01-17 14:50:00,72.65,72.66,72.46,72.48,101796.0,51.3318,51.3389,51.1975,51.2117,101796.0
2019-01-17 14:55:00,72.49,72.52,72.28,72.4,110926.0,51.2187,51.2399,51.0704,51.1552,110926.0
2019-01-17 15:00:00,72.41,72.45,72.28,72.33,87773.0,51.1622,51.1905,51.0704,51.1057,87773.0
2019-01-17 15:05:00,72.33,72.43,72.31,72.4,72464.0,51.1057,51.1763,51.0916,51.1552,72464.0
2019-01-17 15:10:00,72.41,72.45,72.32,72.38,64931.0,51.1622,51.1905,51.0986,51.141,64931.0
2019-01-17 15:15:00,72.37,72.39,72.28,72.31,59268.0,51.134,51.1481,51.0704,51.0916,59268.0
2019-01-17 15:20:00,72.32,72.35,72.24,72.33,61152.0,51.0986,51.1198,51.0421,51.1057,61152.0
2019-01-17 15:25:00,72.33,72.42,72.25,72.42,73504.0,51.1057,51.1693,51.0492,51.1693,73504.0
2019-01-17 15:30:00,72.42,72.48,72.38,72.46,79645.0,51.1693,51.2117,51.141,51.1975,79645.0
2019-01-17 15:35:00,72.47,72.47,72.38,72.38,61222.0,51.2046,51.2046,51.141,51.141,61222.0
2019-01-17 15:40:00,72.38,72.41,72.29,72.3,127227.0,51.141,51.1622,51.0774,51.0845,127227.0
2019-01-17 15:45:00,72.31,72.37,72.23,72.28,160602.0,51.0916,51.134,51.035,51.0704,160602.0
2019-01-17 15:50:00,72.28,72.4,72.28,72.39,242921.0,51.0704,51.1552,51.0704,51.1481,242921.0
2019-01-17 15:55:00,72.4,72.59,72.38,72.52,680214.0,51.1552,51.2894,51.141,51.2399,680214.0
2019-01-18 09:30:00,73.26,73.38,72.86,72.99,1009416.0,51.7628,51.8476,51.4802,51.572,1009416.0
2019-01-18 09:35:00,73.02,73.23,73.01,73.03,98657.0,51.5932,51.7416,51.5862,51.6003,98657.0
2019-01-18 09:40:00,73.01,73.06,72.66,72.7,94177.0,51.5862,51.6215,51.3389,51.3671,94177.0
2019-01-18 09:45:00,72.71,73.26,72.69,73.24,102267.0,51.3742,51.7628,51.3601,51.7487,102267.0
2019-01-18 09:50:00,73.24,73.6,73.24,73.39,158217.0,51.7487,52.003,51.7487,51.8546,158217.0
2019-01-18 09:55:00,73.41,73.64,73.23,73.57,127449.0,51.8688,52.0313,51.7416,51.9818,127449.0
2019-01-18 10:00:00,73.58,73.63,73.48,73.55,88292.0,51.9889,52.0242,51.9182,51.9677,88292.0
2019-01-18 10:05:00,73.54,73.56,73.25,73.38,103519.0,51.9606,51.9748,51.7557,51.8476,103519.0
2019-01-18 10:10:00,73.37,73.75,73.36,73.73,91066.0,51.8405,52.109,51.8335,52.0949,91066.0
2019-01-18 10:15:00,73.71,73.92,73.57,73.83,101502.0,52.0807,52.2291,51.9818,52.1655,101502.0
2019-01-18 10:20:00,73.82,73.86,73.66,73.74,133301.0,52.1585,52.1867,52.0454,52.1019,133301.0
2019-01-18 10:25:00,73.74,73.79,73.65,73.67,82027.0,52.1019,52.1373,52.0384,52.0525,82027.0
2019-01-18 10:30:00,73.67,73.71,73.56,73.57,72124.0,52.0525,52.0807,51.9748,51.9818,72124.0
2019-01-18 10:35:00,73.56,73.58,73.37,73.47,96465.0,51.9748,51.9889,51.8405,51.9112,96465.0
2019-01-18 10:40:00,73.48,73.65,73.42,73.59,87238.0,51.9182,52.0384,51.8758,51.996,87238.0
2019-01-18 10:45:00,73.59,73.68,73.44,73.44,37968.0,51.996,52.0596,51.89,51.89,37968.0
2019-01-18 10:50:00,73.44,73.44,73.26,73.29,55237.0,51.89,51.89,51.7628,51.784,55237.0
2019-01-18 10:55:00,73.29,73.42,73.24,73.41,56161.0,51.784,51.8758,51.7487,51.8688,56161.0
2019-01-18 11:00:00,73.42,73.44,73.33,73.39,108448.0,51.8758,51.89,51.8123,51.8546,108448.0
2019-01-18 11:05:00,73.39,73.5,73.31,73.32,58582.0,51.8546,51.9324,51.7981,51.8052,58582.0
2019-01-18 11:10:00,73.31,73.43,73.28,73.37,42122.0,51.7981,51.8829,51.7769,51.8405,42122.0
2019-01-18 11:15:00,73.37,73.41,73.26,73.29,30319.0,51.8405,51.8688,51.7628,51.784,30319.0
2019-01-18 11:20:00,73.3,73.39,73.29,73.32,50323.0,51.7911,51.8546,51.784,51.8052,50323.0
2019-01-18 11:25:00,73.33,73.45,73.33,73.42,45379.0,51.8123,51.897,51.8123,51.8758,45379.0
2019-01-18 11:30:00,73.42,73.53,73.4,73.53,66558.0,51.8758,51.9536,51.8617,51.9536,66558.0
2019-01-18 11:35:00,73.52,73.53,73.48,73.53,44815.0,51.9465,51.9536,51.9182,51.9536,44815.0
2019-01-18 11:40:00,73.52,73.54,73.49,73.5,43685.0,51.9465,51.9606,51.9253,51.9324,43685.0
2019-01-18 11:45:00,73.51,73.54,73.48,73.5,39864.0,51.9394,51.9606,51.9182,51.9324,39864.0
2019-01-18 11:50:00,73.5,73.57,73.45,73.54,117437.0,51.9324,51.9818,51.897,51.9606,117437.0
2019-01-18 11:55:00,73.54,73.62,73.51,73.62,46748.0,51.9606,52.0172,51.9394,52.0172,46748.0
2019-01-18 12:00:00,73.62,73.67,73.54,73.55,43820.0,52.0172,52.0525,51.9606,51.9677,43820.0
2019-01-18 12:05:00,73.55,73.59,73.48,73.55,37742.0,51.9677,51.996,51.9182,51.9677,37742.0
2019-01-18 12:10:00,73.55,73.76,73.54,73.72,47589.0,51.9677,52.1161,51.9606,52.0878,47589.0
2019-01-18 12:15:00,73.73,73.82,73.65,73.67,37927.0,52.0949,52.1585,52.0384,52.0525,37927.0
2019-01-18 12:20:00,73.67,73.8,73.66,73.8,49596.0,52.0525,52.1443,52.0454,52.1443,49596.0
2019-01-18 12:25:00,73.81,73.82,73.74,73.74,46872.0,52.1514,52.1585,52.1019,52.1019,46872.0
2019-01-18 12:30:00,73.75,73.95,73.71,73.86,57422.0,52.109,52.2503,52.0807,52.1867,57422.0
2019-01-18 12:35:00,73.86,73.99,73.85,73.99,54319.0,52.1867,52.2786,52.1797,52.2786,54319.0
2019-01-18 12:40:00,73.98,74.13,73.94,73.95,241346.0,52.2715,52.3775,52.2433,52.2503,241346.0
2019-01-18 12:45:00,73.95,74.02,73.65,73.67,99656.0,52.2503,52.2998,52.0384,52.0525,99656.0
2019-01-18 12:50:00,73.67,73.72,73.53,73.71,47200.0,52.0525,52.0878,51.9536,52.0807,47200.0
2019-01-18 12:55:00,73.7,73.84,73.7,73.81,55987.0,52.0737,52.1726,52.0737,52.1514,55987.0
2019-01-18 13:00:00,73.82,73.87,73.8,73.86,55522.0,52.1585,52.1938,52.1443,52.1867,55522.0
2019-01-18 13:05:00,73.86,73.87,73.78,73.81,78198.0,52.1867,52.1938,52.1302,52.1514,78198.0
2019-01-18 13:10:00,73.81,73.88,73.79,73.87,38047.0,52.1514,52.2009,52.1373,52.1938,38047.0
2019-01-18 13:15:00,73.87,73.88,73.77,73.87,54342.0,52.1938,52.2009,52.1231,52.1938,54342.0
2019-01-18 13:20:00,73.88,74.0,73.87,73.96,59507.0,52.2009,52.2857,52.1938,52.2574,59507.0
2019-01-18 13:25:00,73.96,74.03,73.84,73.87,88371.0,52.2574,52.3068,52.1726,52.1938,88371.0
2019-01-18 13:30:00,73.87,73.9,73.79,73.86,63872.0,52.1938,52.215,52.1373,52.1867,63872.0
2019-01-18 13:35:00,73.86,73.88,73.79,73.82,44007.0,52.1867,52.2009,52.1373,52.1585,44007.0
2019-01-18 13:40:00,73.81,73.87,73.79,73.86,49859.0,52.1514,52.1938,52.1373,52.1867,49859.0
2019-01-18 13:45:00,73.85,73.93,73.79,73.92,36116.0,52.1797,52.2362,52.1373,52.2291,36116.0
2019-01-18 13:50:00,73.92,74.0,73.92,73.99,45289.0,52.2291,52.2857,52.2291,52.2786,45289.0
2019-01-18 13:55:00,73.99,74.14,73.98,74.13,70071.0,52.2786,52.3846,52.2715,52.3775,70071.0
2019-01-18 14:00:00,74.13,74.14,74.03,74.04,68499.0,52.3775,52.3846,52.3068,52.3139,68499.0
2019-01-18 14:05:00,74.03,74.12,73.92,74.12,95414.0,52.3068,52.3704,52.2291,52.3704,95414.0
2019-01-18 14:10:00,74.12,74.14,73.98,74.05,61868.0,52.3704,52.3846,52.2715,52.321,61868.0
2019-01-18 14:15:00,74.05,74.12,74.02,74.05,125679.0,52.321,52.3704,52.2998,52.321,125679.0
2019-01-18 14:20:00,74.05,74.18,74.02,74.18,78862.0,52.321,52.4128,52.2998,52.4128,78862.0
2019-01-18 14:25:00,74.18,74.19,74.05,74.13,137365.0,52.4128,52.4199,52.321,52.3775,137365.0
2019-01-18 14:30:00,74.11,74.14,73.92,73.93,67966.0,52.3634,52.3846,52.2291,52.2362,67966.0
2019-01-18 14:35:00,73.93,73.97,73.79,73.97,66024.0,52.2362,52.2645,52.1373,52.2645,66024.0
2019-01-18 14:40:00,73.98,74.02,73.94,73.99,113825.0,52.2715,52.2998,52.2433,52.2786,113825.0
2019-01-18 14:45:00,73.98,74.11,73.96,74.02,71868.0,52.2715,52.3634,52.2574,52.2998,71868.0
2019-01-18 14:50:00,74.01,74.06,73.96,74.02,76862.0,52.2927,52.328,52.2574,52.2998,76862.0
2019-01-18 14:55:00,74.03,74.1,73.99,74.02,68427.0,52.3068,52.3563,52.2786,52.2998,68427.0
2019-01-18 15:00:00,74.02,74.03,73.95,73.96,67793.0,52.2998,52.3068,52.2503,52.2574,67793.0
2019-01-18 15:05:00,73.96,74.05,73.95,74.0,96592.0,52.2574,52.321,52.2503,52.2857,96592.0
2019-01-18 15:10:00,74.01,74.03,73.99,74.01,107759.0,52.2927,52.3068,52.2786,52.2927,107759.0
2019-01-18 15:15:00,74.0,74.09,73.93,74.06,96864.0,52.2857,52.3492,52.2362,52.328,96864.0
2019-01-18 15:20:00,74.07,74.11,74.05,74.06,65759.0,52.3351,52.3634,52.321,52.328,65759.0
2019-01-18 15:25:00,74.05,74.06,73.9,73.92,63113.0,52.321,52.328,52.215,52.2291,63113.0
2019-01-18 15:30:00,73.93,73.97,73.83,73.84,76871.0,52.2362,52.2645,52.1655,52.1726,76871.0
2019-01-18 15:35:00,73.84,73.9,73.82,73.84,67642.0,52.1726,52.215,52.1585,52.1726,67642.0
2019-01-18 15:40:00,73.84,73.94,73.84,73.92,91784.0,52.1726,52.2433,52.1726,52.2291,91784.0
2019-01-18 15:45:00,73.92,73.97,73.81,73.84,124291.0,52.2291,52.2645,52.1514,52.1726,124291.0
2019-01-18 15:50:00,73.84,73.84,73.66,73.67,121600.0,52.1726,52.1726,52.0454,52.0525,121600.0
2019-01-18 15:55:00,73.68,73.86,73.67,73.8,435245.0,52.0596,52.1867,52.0525,52.1443,435245.0
2019-01-22 09:30:00,73.36,73.86,73.3,73.51,267954.0,51.8335,52.1867,51.7911,51.9394,267954.0
2019-01-22 09:35:00,73.51,73.77,73.4,73.4,232559.0,51.9394,52.1231,51.8617,51.8617,232559.0
2019-01-22 09:40:00,73.4,73.41,72.66,72.66,90416.0,51.8617,51.8688,51.3389,51.3389,90416.0
2019-01-22 09:45:00,72.66,72.87,72.45,72.45,53575.0,51.3389,51.4872,51.1905,51.1905,53575.0
2019-01-22 09:50:00,72.43,72.53,72.28,72.48,80992.0,51.1763,51.247,51.0704,51.2117,80992.0
2019-01-22 09:55:00,72.48,72.72,72.4,72.63,96116.0,51.2117,51.3813,51.1552,51.3177,96116.0
2019-01-22 10:00:00,72.63,72.8,72.59,72.66,52340.0,51.3177,51.4378,51.2894,51.3389,52340.0
2019-01-22 10:05:00,72.64,72.74,72.48,72.73,136785.0,51.3247,51.3954,51.2117,51.3883,136785.0
2019-01-22 10:10:00,72.73,72.99,72.73,72.96,79734.0,51.3883,51.572,51.3883,51.5508,79734.0
2019-01-22 10:15:00,72.97,73.18,72.93,72.94,87574.0,51.5579,51.7063,51.5296,51.5367,87574.0
2019-01-22 10:20:00,72.94,73.11,72.9,72.92,39788.0,51.5367,51.6568,51.5084,51.5226,39788.0
2019-01-22 10:25:00,72.9,72.9,72.73,72.78,29976.0,51.5084,51.5084,51.3883,51.4236,29976.0
2019-01-22 10:30:00,72.79,73.05,72.76,73.05,81485.0,51.4307,51.6144,51.4095,51.6144,81485.0
2019-01-22 10:35:00,73.05,73.07,72.92,72.98,76701.0,51.6144,51.6285,51.5226,51.565,76701.0
2019-01-22 10:40:00,72.97,72.98,72.68,72.73,67584.0,51.5579,51.565,51.353,51.3883,67584.0
2019-01-22 10:45:00,72.73,72.77,72.54,72.6,111553.0,51.3883,51.4166,51.2541,51.2965,111553.0
2019-01-22 10:50:00,72.63,72.67,72.43,72.48,43602.0,51.3177,51.3459,51.1763,51.2117,43602.0
2019-01-22 10:55:00,72.5,72.58,72.43,72.52,52986.0,51.2258,51.2823,51.1763,51.2399,52986.0
2019-01-22 11:00:00,72.52,72.65,72.45,72.63,68092.0,51.2399,51.3318,51.1905,51.3177,68092.0
2019-01-22 11:05:00,72.63,72.7,72.59,72.68,42904.0,51.3177,51.3671,51.2894,51.353,42904.0
2019-01-22 11:10:00,72.7,72.82,72.67,72.68,47233.0,51.3671,51.4519,51.3459,51.353,47233.0
2019-01-22 11:15:00,72.69,72.72,72.56,72.61,28091.0,51.3601,51.3813,51.2682,51.3035,28091.0
2019-01-22 11:20:00,72.62,72.71,72.61,72.65,33674.0,51.3106,51.3742,51.3035,51.3318,33674.0
2019-01-22 11:25:00,72.66,72.7,72.58,72.58,23232.0,51.3389,51.3671,51.2823,51.2823,23232.0
2019-01-22 11:30:00,72.58,72.62,72.39,72.42,44210.0,51.2823,51.3106,51.1481,51.1693,44210.0
2019-01-22 11:35:00,72.41,72.47,72.33,72.38,41009.0,51.1622,51.2046,51.1057,51.141,41009.0
2019-01-22 11:40:00,72.37,72.37,72.3,72.35,43080.0,51.134,51.134,51.0845,51.1198,43080.0
2019-01-22 11:45:00,72.36,72.39,72.31,72.34,39148.0,51.1269,51.1481,51.0916,51.1128,39148.0
2019-01-22 11:50:00,72.34,72.35,72.23,72.25,50719.0,51.1128,51.1198,51.035,51.0492,50719.0
2019-01-22 11:55:00,72.25,72.27,72.18,72.2,40680.0,51.0492,51.0633,50.9997,51.0138,40680.0
2019-01-22 12:00:00,72.21,72.27,72.07,72.23,117068.0,51.0209,51.0633,50.922,51.035,117068.0
2019-01-22 12:05:00,72.24,72.5,72.16,72.46,78290.0,51.0421,51.2258,50.9856,51.1975,78290.0
2019-01-22 12:10:00,72.46,72.7,72.46,72.67,52805.0,51.1975,51.3671,51.1975,51.3459,52805.0
2019-01-22 12:15:00,72.65,72.8,72.65,72.77,40845.0,51.3318,51.4378,51.3318,51.4166,40845.0
2019-01-22 12:20:00,72.79,72.85,72.69,72.75,41057.0,51.4307,51.4731,51.3601,51.4024,41057.0
2019-01-22 12:25:00,72.75,72.77,72.61,72.62,51862.0,51.4024,51.4166,51.3035,51.3106,51862.0
2019-01-22 12:30:00,72.61,72.62,72.42,72.42,19311.0,51.3035,51.3106,51.1693,51.1693,19311.0
2019-01-22 12:35:00,72.41,72.42,72.28,72.28,28321.0,51.1622,51.1693,51.0704,51.0704,28321.0
2019-01-22 12:40:00,72.26,72.32,72.21,72.3,49042.0,51.0562,51.0986,51.0209,51.0845,49042.0
2019-01-22 12:45:00,72.3,72.4,72.26,72.39,30264.0,51.0845,51.1552,51.0562,51.1481,30264.0
2019-01-22 12:50:00,72.38,72.46,72.37,72.44,24263.0,51.141,51.1975,51.134,51.1834,24263.0
2019-01-22 12:55:00,72.44,72.44,72.34,72.38,22552.0,51.1834,51.1834,51.1128,51.141,22552.0
2019-01-22 13:00:00,72.36,72.37,72.11,72.15,40218.0,51.1269,51.134,50.9502,50.9785,40218.0
2019-01-22 13:05:00,72.15,72.19,72.06,72.11,119838.0,50.9785,51.0068,50.9149,50.9502,119838.0
2019-01-22 13:10:00,72.09,72.13,72.02,72.04,198907.0,50.9361,50.9644,50.8867,50.9008,198907.0
2019-01-22 13:15:00,72.05,72.05,71.93,71.95,41382.0,50.9079,50.9079,50.8231,50.8372,41382.0
2019-01-22 13:20:00,71.94,72.19,71.93,72.1,95340.0,50.8301,51.0068,50.8231,50.9432,95340.0
2019-01-22 13:25:00,72.11,72.18,71.99,72.04,46013.0,50.9502,50.9997,50.8655,50.9008,46013.0
2019-01-22 13:30:00,72.04,72.11,72.01,72.09,43424.0,50.9008,50.9502,50.8796,50.9361,43424.0
2019-01-22 13:35:00,72.08,72.09,71.98,71.99,23308.0,50.9291,50.9361,50.8584,50.8655,23308.0
2019-01-22 13:40:00,71.99,72.0,71.85,71.87,25505.0,50.8655,50.8725,50.7665,50.7807,25505.0
2019-01-22 13:45:00,71.85,71.95,71.85,71.94,45392.0,50.7665,50.8372,50.7665,50.8301,45392.0
2019-01-22 13:50:00,71.95,72.22,71.95,72.17,226623.0,50.8372,51.028,50.8372,50.9926,226623.0
2019-01-22 13:55:00,72.17,72.27,72.07,72.11,43605.0,50.9926,51.0633,50.922,50.9502,43605.0
2019-01-22 14:00:00,72.11,72.16,72.06,72.08,55801.0,50.9502,50.9856,50.9149,50.9291,55801.0
2019-01-22 14:05:00,72.08,72.18,72.06,72.17,59049.0,50.9291,50.9997,50.9149,50.9926,59049.0
2019-01-22 14:10:00,72.16,72.25,72.16,72.18,60050.0,50.9856,51.0492,50.9856,50.9997,60050.0
2019-01-22 14:15:00,72.18,72.24,72.09,72.1,45888.0,50.9997,51.0421,50.9361,50.9432,45888.0
2019-01-22 14:20:00,72.11,72.18,72.1,72.16,52649.0,50.9502,50.9997,50.9432,50.9856,52649.0
2019-01-22 14:25:00,72.16,72.23,72.16,72.23,52624.0,50.9856,51.035,50.9856,51.035,52624.0
2019-01-22 14:30:00,72.23,72.53,72.22,72.53,101252.0,51.035,51.247,51.028,51.247,101252.0
2019-01-22 14:35:00,72.53,72.57,72.4,72.48,73556.0,51.247,51.2753,51.1552,51.2117,73556.0
2019-01-22 14:40:00,72.49,72.6,72.45,72.48,45048.0,51.2187,51.2965,51.1905,51.2117,45048.0
2019-01-22 14:45:00,72.48,72.6,72.47,72.59,56225.0,51.2117,51.2965,51.2046,51.2894,56225.0
2019-01-22 14:50:00,72.61,72.79,72.6,72.65,337168.0,51.3035,51.4307,51.2965,51.3318,337168.0
2019-01-22 14:55:00,72.66,72.7,72.53,72.59,43914.0,51.3389,51.3671,51.247,51.2894,43914.0
2019-01-22 15:00:00,72.58,72.6,72.41,72.5,185586.0,51.2823,51.2965,51.1622,51.2258,185586.0
2019-01-22 15:05:00,72.49,72.51,72.37,72.41,53390.0,51.2187,51.2329,51.134,51.1622,53390.0
2019-01-22 15:10:00,72.41,72.49,72.4,72.45,70010.0,51.1622,51.2187,51.1552,51.1905,70010.0
2019-01-22 15:15:00,72.45,72.54,72.44,72.51,41773.0,51.1905,51.2541,51.1834,51.2329,41773.0
2019-01-22 15:20:00,72.5,72.65,72.49,72.64,46597.0,51.2258,51.3318,51.2187,51.3247,46597.0
2019-01-22 15:25:00,72.63,72.69,72.58,72.58,98292.0,51.3177,51.3601,51.2823,51.2823,98292.0
2019-01-22 15:30:00,72.59,72.59,72.4,72.4,64158.0,51.2894,51.2894,51.1552,51.1552,64158.0
2019-01-22 15:35:00,72.4,72.67,72.35,72.67,89475.0,51.1552,51.3459,51.1198,51.3459,89475.0
2019-01-22 15:40:00,72.66,72.68,72.52,72.52,112801.0,51.3389,51.353,51.2399,51.2399,112801.0
2019-01-22 15:45:00,72.52,72.55,72.37,72.4,152273.0,51.2399,51.2611,51.134,51.1552,152273.0
2019-01-22 15:50:00,72.4,72.52,72.38,72.47,123893.0,51.1552,51.2399,51.141,51.2046,123893.0
2019-01-22 15:55:00,72.48,72.84,72.45,72.83,405302.0,51.2117,51.466,51.1905,51.459,405302.0
2019-01-23 09:30:00,73.17,73.4,72.75,72.83,108734.0,51.6992,51.8617,51.4024,51.459,108734.0
2019-01-23 09:35:00,72.9,73.36,72.86,73.15,47405.0,51.5084,51.8335,51.4802,51.6851,47405.0
2019-01-23 09:40:00,73.12,73.34,73.08,73.17,44430.0,51.6639,51.8193,51.6356,51.6992,44430.0
2019-01-23 09:45:00,73.16,73.42,73.09,73.39,29235.0,51.6921,51.8758,51.6427,51.8546,29235.0
2019-01-23 09:50:00,73.39,73.49,73.29,73.41,26982.0,51.8546,51.9253,51.784,51.8688,26982.0
2019-01-23 09:55:00,73.43,73.49,73.34,73.35,29376.0,51.8829,51.9253,51.8193,51.8264,29376.0
2019-01-23 10:00:00,73.34,73.56,73.31,73.49,49248.0,51.8193,51.9748,51.7981,51.9253,49248.0
2019-01-23 10:05:00,73.51,73.56,73.37,73.41,19214.0,51.9394,51.9748,51.8405,51.8688,19214.0
2019-01-23 10:10:00,73.41,73.45,73.32,73.36,33539.0,51.8688,51.897,51.8052,51.8335,33539.0
2019-01-23 10:15:00,73.36,73.45,73.33,73.35,27339.0,51.8335,51.897,51.8123,51.8264,27339.0
2019-01-23 10:20:00,73.37,73.41,73.22,73.31,32603.0,51.8405,51.8688,51.7345,51.7981,32603.0
2019-01-23 10:25:00,73.28,73.37,73.26,73.33,36101.0,51.7769,51.8405,51.7628,51.8123,36101.0
2019-01-23 10:30:00,73.32,73.37,73.23,73.34,33917.0,51.8052,51.8405,51.7416,51.8193,33917.0
2019-01-23 10:35:00,73.34,73.45,73.31,73.36,36812.0,51.8193,51.897,51.7981,51.8335,36812.0
2019-01-23 10:40:00,73.35,73.38,73.22,73.22,42000.0,51.8264,51.8476,51.7345,51.7345,42000.0
2019-01-23 10:45:00,73.22,73.32,73.2,73.26,40223.0,51.7345,51.8052,51.7204,51.7628,40223.0
2019-01-23 10:50:00,73.25,73.32,73.16,73.16,34612.0,51.7557,51.8052,51.6921,51.6921,34612.0
2019-01-23 10:55:00,73.18,73.2,73.02,73.05,28127.0,51.7063,51.7204,51.5932,51.6144,28127.0
2019-01-23 11:00:00,73.04,73.2,73.02,73.18,49751.0,51.6074,51.7204,51.5932,51.7063,49751.0
2019-01-23 11:05:00,73.17,73.27,73.16,73.26,36647.0,51.6992,51.7699,51.6921,51.7628,36647.0
2019-01-23 11:10:00,73.26,73.37,73.19,73.2,81102.0,51.7628,51.8405,51.7133,51.7204,81102.0
2019-01-23 11:15:00,73.19,73.28,73.13,73.26,55634.0,51.7133,51.7769,51.6709,51.7628,55634.0
2019-01-23 11:20:00,73.26,73.44,73.2,73.42,100247.0,51.7628,51.89,51.7204,51.8758,100247.0
2019-01-23 11:25:00,73.43,73.55,73.32,73.53,52936.0,51.8829,51.9677,51.8052,51.9536,52936.0
2019-01-23 11:30:00,73.52,73.55,73.41,73.55,42856.0,51.9465,51.9677,51.8688,51.9677,42856.0
2019-01-23 11:35:00,73.54,73.56,73.45,73.52,47716.0,51.9606,51.9748,51.897,51.9465,47716.0
2019-01-23 11:40:00,73.51,73.54,73.43,73.48,34047.0,51.9394,51.9606,51.8829,51.9182,34047.0
2019-01-23 11:45:00,73.47,73.55,73.41,73.45,73090.0,51.9112,51.9677,51.8688,51.897,73090.0
2019-01-23 11:50:00,73.45,73.46,73.37,73.4,42382.0,51.897,51.9041,51.8405,51.8617,42382.0
2019-01-23 11:55:00,73.41,73.41,73.24,73.32,78786.0,51.8688,51.8688,51.7487,51.8052,78786.0
2019-01-23 12:00:00,73.32,73.36,73.22,73.28,58238.0,51.8052,51.8335,51.7345,51.7769,58238.0
2019-01-23 12:05:00,73.28,73.45,73.2,73.31,108849.0,51.7769,51.897,51.7204,51.7981,108849.0
2019-01-23 12:10:00,73.31,73.53,73.3,73.45,45928.0,51.7981,51.9536,51.7911,51.897,45928.0
2019-01-23 12:15:00,73.44,73.49,73.38,73.47,33090.0,51.89,51.9253,51.8476,51.9112,33090.0
2019-01-23 12:20:00,73.48,73.63,73.48,73.61,36548.0,51.9182,52.0242,51.9182,52.0101,36548.0
2019-01-23 12:25:00,73.61,73.68,73.58,73.65,29005.0,52.0101,52.0596,51.9889,52.0384,29005.0
2019-01-23 12:30:00,73.64,73.74,73.63,73.65,27832.0,52.0313,52.1019,52.0242,52.0384,27832.0
2019-01-23 12:35:00,73.64,73.66,73.57,73.62,28490.0,52.0313,52.0454,51.9818,52.0172,28490.0
2019-01-23 12:40:00,73.61,73.69,73.59,73.65,24421.0,52.0101,52.0666,51.996,52.0384,24421.0
2019-01-23 12:45:00,73.69,73.72,73.6,73.69,24532.0,52.0666,52.0878,52.003,52.0666,24532.0
2019-01-23 12:50:00,73.68,73.76,73.65,73.66,20420.0,52.0596,52.1161,52.0384,52.0454,20420.0
2019-01-23 12:55:00,73.65,73.73,73.61,73.72,22049.0,52.0384,52.0949,52.0101,52.0878,22049.0
2019-01-23 13:00:00,73.72,73.74,73.66,73.72,33563.0,52.0878,52.1019,52.0454,52.0878,33563.0
2019-01-23 13:05:00,73.72,73.81,73.68,73.78,52563.0,52.0878,52.1514,52.0596,52.1302,52563.0
2019-01-23 13:10:00,73.76,73.8,73.73,73.78,33801.0,52.1161,52.1443,52.0949,52.1302,33801.0
2019-01-23 13:15:00,73.78,73.87,73.72,73.81,32240.0,52.1302,52.1938,52.0878,52.1514,32240.0
2019-01-23 13:20:00,73.82,73.84,73.71,73.75,22442.0,52.1585,52.1726,52.0807,52.109,22442.0
2019-01-23 13:25:00,73.74,73.78,73.71,73.76,33900.0,52.1019,52.1302,52.0807,52.1161,33900.0
2019-01-23 13:30:00,73.75,73.79,73.73,73.77,23878.0,52.109,52.1373,52.0949,52.1231,23878.0
2019-01-23 13:35:00,73.77,73.85,73.76,73.81,24680.0,52.1231,52.1797,52.1161,52.1514,24680.0
2019-01-23 13:40:00,73.81,73.83,73.75,73.82,30533.0,52.1514,52.1655,52.109,52.1585,30533.0
2019-01-23 13:45:00,73.82,73.85,73.79,73.81,35925.0,52.1585,52.1797,52.1373,52.1514,35925.0
2019-01-23 13:50:00,73.79,73.8,73.67,73.67,36712.0,52.1373,52.1443,52.0525,52.0525,36712.0
2019-01-23 13:55:00,73.67,73.69,73.6,73.63,40957.0,52.0525,52.0666,52.003,52.0242,40957.0
2019-01-23 14:00:00,73.63,73.79,73.63,73.76,54909.0,52.0242,52.1373,52.0242,52.1161,54909.0
2019-01-23 14:05:00,73.75,73.77,73.72,73.75,43804.0,52.109,52.1231,52.0878,52.109,43804.0
2019-01-23 14:10:00,73.75,73.87,73.74,73.84,38412.0,52.109,52.1938,52.1019,52.1726,38412.0
2019-01-23 14:15:00,73.84,73.84,73.75,73.77,30184.0,52.1726,52.1726,52.109,52.1231,30184.0
2019-01-23 14:20:00,73.77,73.87,73.77,73.82,25636.0,52.1231,52.1938,52.1231,52.1585,25636.0
2019-01-23 14:25:00,73.83,73.93,73.82,73.92,29998.0,52.1655,52.2362,52.1585,52.2291,29998.0
2019-01-23 14:30:00,73.93,73.95,73.87,73.93,56094.0,52.2362,52.2503,52.1938,52.2362,56094.0
2019-01-23 14:35:00,73.93,73.94,73.83,73.89,50714.0,52.2362,52.2433,52.1655,52.2079,50714.0
2019-01-23 14:40:00,73.88,73.91,73.85,73.88,55676.0,52.2009,52.2221,52.1797,52.2009,55676.0
2019-01-23 14:45:00,73.85,73.86,73.66,73.74,72351.0,52.1797,52.1867,52.0454,52.1019,72351.0
2019-01-23 14:50:00,73.74,73.87,73.73,73.81,42123.0,52.1019,52.1938,52.0949,52.1514,42123.0
2019-01-23 14:55:00,73.81,73.9,73.77,73.86,54205.0,52.1514,52.215,52.1231,52.1867,54205.0
2019-01-23 15:00:00,73.87,73.94,73.85,73.92,27108.0,52.1938,52.2433,52.1797,52.2291,27108.0
2019-01-23 15:05:00,73.92,73.99,73.91,73.95,27455.0,52.2291,52.2786,52.2221,52.2503,27455.0
2019-01-23 15:10:00,73.94,74.01,73.91,73.91,67157.0,52.2433,52.2927,52.2221,52.2221,67157.0
2019-01-23 15:15:00,73.91,73.97,73.87,73.92,41036.0,52.2221,52.2645,52.1938,52.2291,41036.0
2019-01-23 15:20:00,73.93,73.97,73.87,73.87,38350.0,52.2362,52.2645,52.1938,52.1938,38350.0
2019-01-23 15:25:00,73.86,73.89,73.84,73.86,34126.0,52.1867,52.2079,52.1726,52.1867,34126.0
2019-01-23 15:30:00,73.87,73.91,73.82,73.85,67028.0,52.1938,52.2221,52.1585,52.1797,67028.0
2019-01-23 15:35:00,73.84,73.92,73.84,73.92,55866.0,52.1726,52.2291,52.1726,52.2291,55866.0
2019-01-23 15:40:00,73.91,73.92,73.86,73.88,60930.0,52.2221,52.2291,52.1867,52.2009,60930.0
2019-01-23 15:45:00,73.88,73.97,73.84,73.96,86797.0,52.2009,52.2645,52.1726,52.2574,86797.0
2019-01-23 15:50:00,73.96,73.98,73.84,73.9,95724.0,52.2574,52.2715,52.1726,52.215,95724.0
2019-01-23 15:55:00,73.91,74.16,73.87,74.01,493500.0,52.2221,52.3987,52.1938,52.2927,493500.0
2019-01-24 09:30:00,73.55,73.82,73.01,73.1,99590.0,51.9677,52.1585,51.5862,51.6497,99590.0
2019-01-24 09:35:00,73.06,73.35,72.95,73.22,73923.0,51.6215,51.8264,51.5438,51.7345,73923.0
2019-01-24 09:40:00,73.21,73.25,73.1,73.17,77047.0,51.7275,51.7557,51.6497,51.6992,77047.0
2019-01-24 09:45:00,73.17,73.3,72.8,72.81,78766.0,51.6992,51.7911,51.4378,51.4448,78766.0
2019-01-24 09:50:00,72.81,72.84,72.65,72.71,110065.0,51.4448,51.466,51.3318,51.3742,110065.0
2019-01-24 09:55:00,72.7,72.78,72.63,72.69,82182.0,51.3671,51.4236,51.3177,51.3601,82182.0
2019-01-24 10:00:00,72.7,72.7,72.48,72.66,123038.0,51.3671,51.3671,51.2117,51.3389,123038.0
2019-01-24 10:05:00,72.63,72.79,72.61,72.66,96185.0,51.3177,51.4307,51.3035,51.3389,96185.0
2019-01-24 10:10:00,72.66,72.72,72.45,72.65,101137.0,51.3389,51.3813,51.1905,51.3318,101137.0
2019-01-24 10:15:00,72.64,72.7,72.47,72.62,62531.0,51.3247,51.3671,51.2046,51.3106,62531.0
2019-01-24 10:20:00,72.62,72.82,72.57,72.79,46335.0,51.3106,51.4519,51.2753,51.4307,46335.0
2019-01-24 10:25:00,72.79,72.94,72.75,72.85,58834.0,51.4307,51.5367,51.4024,51.4731,58834.0
2019-01-24 10:30:00,72.86,72.9,72.7,72.72,80506.0,51.4802,51.5084,51.3671,51.3813,80506.0
2019-01-24 10:35:00,72.72,72.72,72.47,72.48,62180.0,51.3813,51.3813,51.2046,51.2117,62180.0
2019-01-24 10:40:00,72.48,72.55,72.42,72.55,40533.0,51.2117,51.2611,51.1693,51.2611,40533.0
2019-01-24 10:45:00,72.53,72.64,72.49,72.6,37611.0,51.247,51.3247,51.2187,51.2965,37611.0
2019-01-24 10:50:00,72.59,72.61,72.4,72.48,63165.0,51.2894,51.3035,51.1552,51.2117,63165.0
2019-01-24 10:55:00,72.49,72.52,72.4,72.47,48613.0,51.2187,51.2399,51.1552,51.2046,48613.0
2019-01-24 11:00:00,72.47,72.5,72.44,72.44,50619.0,51.2046,51.2258,51.1834,51.1834,50619.0
2019-01-24 11:05:00,72.45,72.61,72.41,72.59,66743.0,51.1905,51.3035,51.1622,51.2894,66743.0
2019-01-24 11:10:00,72.6,72.61,72.38,72.43,50665.0,51.2965,51.3035,51.141,51.1763,50665.0
2019-01-24 11:15:00,72.42,72.72,72.34,72.35,386739.0,51.1693,51.3813,51.1128,51.1198,386739.0
2019-01-24 11:20:00,72.35,72.35,72.04,72.06,50591.0,51.1198,51.1198,50.9008,50.9149,50591.0
2019-01-24 11:25:00,72.06,72.09,71.71,71.71,57859.0,50.9149,50.9361,50.6676,50.6676,57859.0
2019-01-24 11:30:00,71.75,71.78,71.57,71.59,70574.0,50.6959,50.7171,50.5687,50.5828,70574.0
2019-01-24 11:35:00,71.61,71.74,71.47,71.6,65487.0,50.597,50.6888,50.498,50.5899,65487.0
2019-01-24 11:40:00,71.59,71.68,71.56,71.62,31493.0,50.5828,50.6464,50.5616,50.604,31493.0
2019-01-24 11:45:00,71.63,71.72,71.61,71.67,39851.0,50.6111,50.6747,50.597,50.6394,39851.0
2019-01-24 11:50:00,71.64,71.68,71.54,71.62,32277.0,50.6182,50.6464,50.5475,50.604,32277.0
2019-01-24 11:55:00,71.65,71.69,71.55,71.63,42485.0,50.6252,50.6535,50.5546,50.6111,42485.0
2019-01-24 12:00:00,71.63,71.69,71.56,71.61,38950.0,50.6111,50.6535,50.5616,50.597,38950.0
2019-01-24 12:05:00,71.62,71.62,71.47,71.47,41657.0,50.604,50.604,50.498,50.498,41657.0
2019-01-24 12:10:00,71.47,71.48,71.4,71.45,35049.0,50.498,50.5051,50.4486,50.4839,35049.0
2019-01-24 12:15:00,71.45,71.52,71.22,71.23,55182.0,50.4839,50.5334,50.3214,50.3285,55182.0
2019-01-24 12:20:00,71.24,71.43,71.22,71.31,86639.0,50.3355,50.4698,50.3214,50.385,86639.0
2019-01-24 12:25:00,71.31,71.35,71.23,71.24,43015.0,50.385,50.4133,50.3285,50.3355,43015.0
2019-01-24 12:30:00,71.25,71.27,71.01,71.01,40484.0,50.3426,50.3567,50.173,50.173,40484.0
2019-01-24 12:35:00,71.02,71.06,70.96,71.05,48058.0,50.1801,50.2084,50.1377,50.2013,48058.0
2019-01-24 12:40:00,71.04,71.13,71.02,71.05,38764.0,50.1942,50.2578,50.1801,50.2013,38764.0
2019-01-24 12:45:00,71.05,71.06,70.91,70.91,139274.0,50.2013,50.2084,50.1024,50.1024,139274.0
2019-01-24 12:50:00,70.9,70.91,70.67,70.7,60115.0,50.0953,50.1024,49.9328,49.954,60115.0
2019-01-24 12:55:00,70.68,70.7,70.54,70.64,87665.0,49.9399,49.954,49.8409,49.9116,87665.0
2019-01-24 13:00:00,70.62,70.76,70.57,70.67,67417.0,49.8975,49.9964,49.8621,49.9328,67417.0
2019-01-24 13:05:00,70.66,70.67,70.48,70.62,66839.0,49.9257,49.9328,49.7985,49.8975,66839.0
2019-01-24 13:10:00,70.62,70.64,70.31,70.46,81826.0,49.8975,49.9116,49.6784,49.7844,81826.0
2019-01-24 13:15:00,70.45,70.66,70.35,70.64,61811.0,49.7774,49.9257,49.7067,49.9116,61811.0
2019-01-24 13:20:00,70.63,70.65,70.55,70.55,48818.0,49.9045,49.9187,49.848,49.848,48818.0
2019-01-24 13:25:00,70.56,70.61,70.47,70.54,50582.0,49.8551,49.8904,49.7915,49.8409,50582.0
2019-01-24 13:30:00,70.54,70.78,70.54,70.77,48512.0,49.8409,50.0105,49.8409,50.0035,48512.0
2019-01-24 13:35:00,70.77,70.78,70.51,70.53,39660.0,50.0035,50.0105,49.8197,49.8339,39660.0
2019-01-24 13:40:00,70.52,70.57,70.45,70.45,54922.0,49.8268,49.8621,49.7774,49.7774,54922.0
2019-01-24 13:45:00,70.46,70.67,70.45,70.61,69728.0,49.7844,49.9328,49.7774,49.8904,69728.0
2019-01-24 13:50:00,70.61,70.66,70.56,70.61,44353.0,49.8904,49.9257,49.8551,49.8904,44353.0
2019-01-24 13:55:00,70.6,70.62,70.5,70.56,46822.0,49.8833,49.8975,49.8127,49.8551,46822.0
2019-01-24 14:00:00,70.56,70.57,70.47,70.52,60254.0,49.8551,49.8621,49.7915,49.8268,60254.0
2019-01-24 14:05:00,70.53,70.72,70.51,70.68,76388.0,49.8339,49.9681,49.8197,49.9399,76388.0
2019-01-24 14:10:00,70.69,70.7,70.56,70.63,39218.0,49.9469,49.954,49.8551,49.9045,39218.0
2019-01-24 14:15:00,70.64,70.71,70.62,70.7,68789.0,49.9116,49.9611,49.8975,49.954,68789.0
2019-01-24 14:20:00,70.7,70.7,70.52,70.56,61143.0,49.954,49.954,49.8268,49.8551,61143.0
2019-01-24 14:25:00,70.56,70.61,70.55,70.59,60305.0,49.8551,49.8904,49.848,49.8763,60305.0
2019-01-24 14:30:00,70.59,70.72,70.55,70.69,68723.0,49.8763,49.9681,49.848,49.9469,68723.0
2019-01-24 14:35:00,70.68,70.9,70.65,70.9,92336.0,49.9399,50.0953,49.9187,50.0953,92336.0
2019-01-24 14:40:00,70.9,70.92,70.81,70.84,85555.0,50.0953,50.1094,50.0317,50.0529,85555.0
2019-01-24 14:45:00,70.85,70.92,70.81,70.81,67443.0,50.06,50.1094,50.0317,50.0317,67443.0
2019-01-24 14:50:00,70.82,70.83,70.64,70.69,67385.0,50.0388,50.0458,49.9116,49.9469,67385.0
2019-01-24 14:55:00,70.68,70.68,70.56,70.59,52356.0,49.9399,49.9399,49.8551,49.8763,52356.0
2019-01-24 15:00:00,70.6,70.7,70.54,70.69,66912.0,49.8833,49.954,49.8409,49.9469,66912.0
2019-01-24 15:05:00,70.69,70.86,70.69,70.81,72736.0,49.9469,50.067,49.9469,50.0317,72736.0
2019-01-24 15:10:00,70.81,70.89,70.76,70.89,72633.0,50.0317,50.0882,49.9964,50.0882,72633.0
2019-01-24 15:15:00,70.88,71.03,70.88,70.94,96605.0,50.0812,50.1872,50.0812,50.1236,96605.0
2019-01-24 15:20:00,70.94,70.96,70.93,70.95,77293.0,50.1236,50.1377,50.1165,50.1306,77293.0
2019-01-24 15:25:00,70.94,71.11,70.93,71.09,88071.0,50.1236,50.2437,50.1165,50.2296,88071.0
2019-01-24 15:30:00,71.09,71.21,71.07,71.2,142543.0,50.2296,50.3143,50.2154,50.3073,142543.0
2019-01-24 15:35:00,71.19,71.24,71.12,71.13,116783.0,50.3002,50.3355,50.2507,50.2578,116783.0
2019-01-24 15:40:00,71.12,71.2,71.05,71.17,121641.0,50.2507,50.3073,50.2013,50.2861,121641.0
2019-01-24 15:45:00,71.17,71.26,71.17,71.24,208080.0,50.2861,50.3497,50.2861,50.3355,208080.0
2019-01-24 15:50:00,71.24,71.27,71.23,71.25,215832.0,50.3355,50.3567,50.3285,50.3426,215832.0
2019-01-24 15:55:00,71.25,71.58,71.24,71.55,543515.0,50.3426,50.5758,50.3355,50.5546,543515.0
2019-01-25 09:30:00,72.08,72.86,71.94,72.86,135485.0,50.9291,51.4802,50.8301,51.4802,135485.0
2019-01-25 09:35:00,72.8,72.92,72.51,72.53,65352.0,51.4378,51.5226,51.2329,51.247,65352.0
2019-01-25 09:40:00,72.54,72.79,72.43,72.78,45766.0,51.2541,51.4307,51.1763,51.4236,45766.0
2019-01-25 09:45:00,72.77,73.1,72.76,72.95,53196.0,51.4166,51.6497,51.4095,51.5438,53196.0
2019-01-25 09:50:00,72.97,73.13,72.96,73.01,45759.0,51.5579,51.6709,51.5508,51.5862,45759.0
2019-01-25 09:55:00,72.99,73.3,72.91,73.04,73795.0,51.572,51.7911,51.5155,51.6074,73795.0
2019-01-25 10:00:00,73.03,73.04,72.83,72.86,45935.0,51.6003,51.6074,51.459,51.4802,45935.0
2019-01-25 10:05:00,72.88,72.93,72.78,72.89,31377.0,51.4943,51.5296,51.4236,51.5014,31377.0
2019-01-25 10:10:00,72.9,73.12,72.89,73.12,67692.0,51.5084,51.6639,51.5014,51.6639,67692.0
2019-01-25 10:15:00,73.14,73.14,72.97,72.97,63402.0,51.678,51.678,51.5579,51.5579,63402.0
2019-01-25 10:20:00,72.98,73.16,72.97,73.16,53111.0,51.565,51.6921,51.5579,51.6921,53111.0
2019-01-25 10:25:00,73.17,73.24,73.11,73.16,61071.0,51.6992,51.7487,51.6568,51.6921,61071.0
2019-01-25 10:30:00,73.18,73.29,73.14,73.22,49157.0,51.7063,51.784,51.678,51.7345,49157.0
2019-01-25 10:35:00,73.22,73.41,73.21,73.31,38213.0,51.7345,51.8688,51.7275,51.7981,38213.0
2019-01-25 10:40:00,73.32,73.49,73.31,73.43,35452.0,51.8052,51.9253,51.7981,51.8829,35452.0
2019-01-25 10:45:00,73.42,73.48,73.31,73.33,32351.0,51.8758,51.9182,51.7981,51.8123,32351.0
2019-01-25 10:50:00,73.33,73.42,73.31,73.31,32175.0,51.8123,51.8758,51.7981,51.7981,32175.0
2019-01-25 10:55:00,73.3,73.41,73.3,73.4,27958.0,51.7911,51.8688,51.7911,51.8617,27958.0
2019-01-25 11:00:00,73.41,73.44,73.25,73.25,30112.0,51.8688,51.89,51.7557,51.7557,30112.0
2019-01-25 11:05:00,73.25,73.31,73.2,73.3,33864.0,51.7557,51.7981,51.7204,51.7911,33864.0
2019-01-25 11:10:00,73.29,73.29,73.21,73.26,39956.0,51.784,51.784,51.7275,51.7628,39956.0
2019-01-25 11:15:00,73.27,73.29,73.17,73.24,41153.0,51.7699,51.784,51.6992,51.7487,41153.0
2019-01-25 11:20:00,73.25,73.28,73.2,73.25,30076.0,51.7557,51.7769,51.7204,51.7557,30076.0
2019-01-25 11:25:00,73.24,73.28,73.15,73.18,32420.0,51.7487,51.7769,51.6851,51.7063,32420.0
2019-01-25 11:30:00,73.18,73.3,73.18,73.28,27026.0,51.7063,51.7911,51.7063,51.7769,27026.0
2019-01-25 11:35:00,73.27,73.32,73.19,73.32,39993.0,51.7699,51.8052,51.7133,51.8052,39993.0
2019-01-25 11:40:00,73.32,73.46,73.28,73.42,27286.0,51.8052,51.9041,51.7769,51.8758,27286.0
2019-01-25 11:45:00,73.43,73.46,73.39,73.45,296325.0,51.8829,51.9041,51.8546,51.897,296325.0
2019-01-25 11:50:00,73.45,73.52,73.39,73.5,57131.0,51.897,51.9465,51.8546,51.9324,57131.0
2019-01-25 11:55:00,73.5,73.52,73.31,73.31,46051.0,51.9324,51.9465,51.7981,51.7981,46051.0
2019-01-25 12:00:00,73.31,73.32,73.17,73.17,30907.0,51.7981,51.8052,51.6992,51.6992,30907.0
2019-01-25 12:05:00,73.16,73.2,73.12,73.14,25649.0,51.6921,51.7204,51.6639,51.678,25649.0
2019-01-25 12:10:00,73.14,73.19,73.03,73.03,25777.0,51.678,51.7133,51.6003,51.6003,25777.0
2019-01-25 12:15:00,73.03,73.09,72.86,72.87,22398.0,51.6003,51.6427,51.4802,51.4872,22398.0
2019-01-25 12:20:00,72.88,72.93,72.86,72.9,22821.0,51.4943,51.5296,51.4802,51.5084,22821.0
2019-01-25 12:25:00,72.9,72.94,72.87,72.89,31133.0,51.5084,51.5367,51.4872,51.5014,31133.0
2019-01-25 12:30:00,72.9,72.9,72.68,72.69,31799.0,51.5084,51.5084,51.353,51.3601,31799.0
2019-01-25 12:35:00,72.69,72.74,72.61,72.67,25142.0,51.3601,51.3954,51.3035,51.3459,25142.0
2019-01-25 12:40:00,72.68,72.68,72.4,72.43,37038.0,51.353,51.353,51.1552,51.1763,37038.0
2019-01-25 12:45:00,72.44,72.46,72.19,72.33,68949.0,51.1834,51.1975,51.0068,51.1057,68949.0
2019-01-25 12:50:00,72.33,72.39,72.2,72.26,38369.0,51.1057,51.1481,51.0138,51.0562,38369.0
2019-01-25 12:55:00,72.27,72.34,72.2,72.25,47265.0,51.0633,51.1128,51.0138,51.0492,47265.0
2019-01-25 13:00:00,72.27,72.36,72.19,72.35,40357.0,51.0633,51.1269,51.0068,51.1198,40357.0
2019-01-25 13:05:00,72.35,72.47,72.32,72.46,60879.0,51.1198,51.2046,51.0986,51.1975,60879.0
2019-01-25 13:10:00,72.46,72.61,72.44,72.59,20878.0,51.1975,51.3035,51.1834,51.2894,20878.0
2019-01-25 13:15:00,72.58,72.67,72.53,72.63,43843.0,51.2823,51.3459,51.247,51.3177,43843.0
2019-01-25 13:20:00,72.65,72.81,72.64,72.77,32089.0,51.3318,51.4448,51.3247,51.4166,32089.0
2019-01-25 13:25:00,72.77,72.77,72.69,72.73,15149.0,51.4166,51.4166,51.3601,51.3883,15149.0
2019-01-25 13:30:00,72.72,72.75,72.66,72.75,16385.0,51.3813,51.4024,51.3389,51.4024,16385.0
2019-01-25 13:35:00,72.75,72.75,72.63,72.72,15823.0,51.4024,51.4024,51.3177,51.3813,15823.0
2019-01-25 13:40:00,72.74,72.83,72.73,72.77,18047.0,51.3954,51.459,51.3883,51.4166,18047.0
2019-01-25 13:45:00,72.76,72.85,72.73,72.82,46153.0,51.4095,51.4731,51.3883,51.4519,46153.0
2019-01-25 13:50:00,72.81,72.84,72.77,72.8,27860.0,51.4448,51.466,51.4166,51.4378,27860.0
2019-01-25 13:55:00,72.8,72.8,72.66,72.73,28122.0,51.4378,51.4378,51.3389,51.3883,28122.0
2019-01-25 14:00:00,72.73,72.86,72.72,72.86,24036.0,51.3883,51.4802,51.3813,51.4802,24036.0
2019-01-25 14:05:00,72.86,72.88,72.83,72.86,27250.0,51.4802,51.4943,51.459,51.4802,27250.0
2019-01-25 14:10:00,72.85,72.88,72.77,72.85,27965.0,51.4731,51.4943,51.4166,51.4731,27965.0
2019-01-25 14:15:00,72.85,72.85,72.66,72.71,30619.0,51.4731,51.4731,51.3389,51.3742,30619.0
2019-01-25 14:20:00,72.72,72.73,72.53,72.71,43976.0,51.3813,51.3883,51.247,51.3742,43976.0
2019-01-25 14:25:00,72.72,72.76,72.63,72.69,33658.0,51.3813,51.4095,51.3177,51.3601,33658.0
2019-01-25 14:30:00,72.69,72.77,72.67,72.69,25400.0,51.3601,51.4166,51.3459,51.3601,25400.0
2019-01-25 14:35:00,72.71,72.76,72.68,72.72,20799.0,51.3742,51.4095,51.353,51.3813,20799.0
2019-01-25 14:40:00,72.73,72.75,72.62,72.66,20206.0,51.3883,51.4024,51.3106,51.3389,20206.0
2019-01-25 14:45:00,72.65,72.74,72.65,72.69,25266.0,51.3318,51.3954,51.3318,51.3601,25266.0
2019-01-25 14:50:00,72.7,72.77,72.68,72.73,26562.0,51.3671,51.4166,51.353,51.3883,26562.0
2019-01-25 14:55:00,72.74,72.78,72.66,72.7,31721.0,51.3954,51.4236,51.3389,51.3671,31721.0
2019-01-25 15:00:00,72.72,72.78,72.66,72.78,21096.0,51.3813,51.4236,51.3389,51.4236,21096.0
2019-01-25 15:05:00,72.79,72.8,72.75,72.78,23253.0,51.4307,51.4378,51.4024,51.4236,23253.0
2019-01-25 15:10:00,72.79,72.84,72.79,72.83,25358.0,51.4307,51.466,51.4307,51.459,25358.0
2019-01-25 15:15:00,72.83,72.93,72.82,72.91,28345.0,51.459,51.5296,51.4519,51.5155,28345.0
2019-01-25 15:20:00,72.92,72.92,72.84,72.85,22339.0,51.5226,51.5226,51.466,51.4731,22339.0
2019-01-25 15:25:00,72.85,72.87,72.74,72.76,37397.0,51.4731,51.4872,51.3954,51.4095,37397.0
2019-01-25 15:30:00,72.77,72.78,72.58,72.61,47510.0,51.4166,51.4236,51.2823,51.3035,47510.0
2019-01-25 15:35:00,72.61,72.66,72.56,72.65,43240.0,51.3035,51.3389,51.2682,51.3318,43240.0
2019-01-25 15:40:00,72.64,72.75,72.63,72.75,58352.0,51.3247,51.4024,51.3177,51.4024,58352.0
2019-01-25 15:45:00,72.75,72.8,72.71,72.77,89286.0,51.4024,51.4378,51.3742,51.4166,89286.0
2019-01-25 15:50:00,72.76,72.77,72.65,72.7,105962.0,51.4095,51.4166,51.3318,51.3671,105962.0
2019-01-25 15:55:00,72.7,72.77,72.64,72.72,327474.0,51.3671,51.4166,51.3247,51.3813,327474.0
2019-01-28 09:30:00,72.61,73.0,72.55,72.95,99733.0,51.3035,51.5791,51.2611,51.5438,99733.0
2019-01-28 09:35:00,72.9,73.0,72.77,72.85,28555.0,51.5084,51.5791,51.4166,51.4731,28555.0
2019-01-28 09:40:00,72.83,72.91,72.65,72.65,30507.0,51.459,51.5155,51.3318,51.3318,30507.0
2019-01-28 09:45:00,72.65,72.83,72.64,72.64,31244.0,51.3318,51.459,51.3247,51.3247,31244.0
2019-01-28 09:50:00,72.61,72.62,72.39,72.45,51390.0,51.3035,51.3106,51.1481,51.1905,51390.0
2019-01-28 09:55:00,72.44,72.5,72.22,72.28,32955.0,51.1834,51.2258,51.028,51.0704,32955.0
2019-01-28 10:00:00,72.27,72.28,72.14,72.14,22678.0,51.0633,51.0704,50.9714,50.9714,22678.0
2019-01-28 10:05:00,72.17,72.42,72.14,72.29,30126.0,50.9926,51.1693,50.9714,51.0774,30126.0
2019-01-28 10:10:00,72.26,72.33,72.2,72.28,31565.0,51.0562,51.1057,51.0138,51.0704,31565.0
2019-01-28 10:15:00,72.28,72.57,72.25,72.55,37386.0,51.0704,51.2753,51.0492,51.2611,37386.0
2019-01-28 10:20:00,72.56,72.69,72.5,72.67,23287.0,51.2682,51.3601,51.2258,51.3459,23287.0
2019-01-28 10:25:00,72.66,72.75,72.65,72.73,22355.0,51.3389,51.4024,51.3318,51.3883,22355.0
2019-01-28 10:30:00,72.73,72.8,72.67,72.72,33070.0,51.3883,51.4378,51.3459,51.3813,33070.0
2019-01-28 10:35:00,72.71,72.85,72.7,72.74,37164.0,51.3742,51.4731,51.3671,51.3954,37164.0
2019-01-28 10:40:00,72.75,73.07,72.75,73.05,56643.0,51.4024,51.6285,51.4024,51.6144,56643.0
2019-01-28 10:45:00,73.04,73.32,73.03,73.1,65780.0,51.6074,51.8052,51.6003,51.6497,65780.0
2019-01-28 10:50:00,73.08,73.14,73.04,73.09,24354.0,51.6356,51.678,51.6074,51.6427,24354.0
2019-01-28 10:55:00,73.07,73.08,72.85,72.89,55284.0,51.6285,51.6356,51.4731,51.5014,55284.0
2019-01-28 11:00:00,72.88,72.95,72.82,72.86,33242.0,51.4943,51.5438,51.4519,51.4802,33242.0
2019-01-28 11:05:00,72.86,73.02,72.85,73.01,23884.0,51.4802,51.5932,51.4731,51.5862,23884.0
2019-01-28 11:10:00,73.0,73.16,72.93,73.12,49610.0,51.5791,51.6921,51.5296,51.6639,49610.0
2019-01-28 11:15:00,73.12,73.17,73.04,73.14,31458.0,51.6639,51.6992,51.6074,51.678,31458.0
2019-01-28 11:20:00,73.13,73.19,73.08,73.16,37483.0,51.6709,51.7133,51.6356,51.6921,37483.0
2019-01-28 11:25:00,73.15,73.26,73.14,73.21,32160.0,51.6851,51.7628,51.678,51.7275,32160.0
2019-01-28 11:30:00,73.22,73.33,73.18,73.25,16473.0,51.7345,51.8123,51.7063,51.7557,16473.0
2019-01-28 11:35:00,73.25,73.42,73.23,73.35,30728.0,51.7557,51.8758,51.7416,51.8264,30728.0
2019-01-28 11:40:00,73.35,73.39,73.27,73.28,45451.0,51.8264,51.8546,51.7699,51.7769,45451.0
2019-01-28 11:45:00,73.27,73.31,73.07,73.12,59980.0,51.7699,51.7981,51.6285,51.6639,59980.0
2019-01-28 11:50:00,73.13,73.21,73.04,73.06,44224.0,51.6709,51.7275,51.6074,51.6215,44224.0
2019-01-28 11:55:00,73.07,73.22,73.06,73.17,30508.0,51.6285,51.7345,51.6215,51.6992,30508.0
2019-01-28 12:00:00,73.17,73.25,73.12,73.22,24195.0,51.6992,51.7557,51.6639,51.7345,24195.0
2019-01-28 12:05:00,73.21,73.25,73.11,73.21,22473.0,51.7275,51.7557,51.6568,51.7275,22473.0
2019-01-28 12:10:00,73.21,73.34,73.2,73.31,17598.0,51.7275,51.8193,51.7204,51.7981,17598.0
2019-01-28 12:15:00,73.31,73.44,73.31,73.41,24985.0,51.7981,51.89,51.7981,51.8688,24985.0
2019-01-28 12:20:00,73.41,73.51,73.38,73.39,21560.0,51.8688,51.9394,51.8476,51.8546,21560.0
2019-01-28 12:25:00,73.39,73.48,73.37,73.46,25725.0,51.8546,51.9182,51.8405,51.9041,25725.0
2019-01-28 12:30:00,73.47,73.5,73.32,73.47,89243.0,51.9112,51.9324,51.8052,51.9112,89243.0
2019-01-28 12:35:00,73.48,73.57,73.47,73.5,54740.0,51.9182,51.9818,51.9112,51.9324,54740.0
2019-01-28 12:40:00,73.5,73.55,73.49,73.51,27771.0,51.9324,51.9677,51.9253,51.9394,27771.0
2019-01-28 12:45:00,73.5,73.64,73.49,73.6,34339.0,51.9324,52.0313,51.9253,52.003,34339.0
2019-01-28 12:50:00,73.6,73.62,73.57,73.61,22185.0,52.003,52.0172,51.9818,52.0101,22185.0
2019-01-28 12:55:00,73.59,73.59,73.5,73.51,20590.0,51.996,51.996,51.9324,51.9394,20590.0
2019-01-28 13:00:00,73.51,73.63,73.5,73.59,31447.0,51.9394,52.0242,51.9324,51.996,31447.0
2019-01-28 13:05:00,73.59,73.6,73.49,73.56,28229.0,51.996,52.003,51.9253,51.9748,28229.0
2019-01-28 13:10:00,73.56,73.59,73.53,73.54,13455.0,51.9748,51.996,51.9536,51.9606,13455.0
2019-01-28 13:15:00,73.53,73.56,73.49,73.54,25208.0,51.9536,51.9748,51.9253,51.9606,25208.0
2019-01-28 13:20:00,73.54,73.57,73.48,73.53,31833.0,51.9606,51.9818,51.9182,51.9536,31833.0
2019-01-28 13:25:00,73.53,73.57,73.43,73.45,39517.0,51.9536,51.9818,51.8829,51.897,39517.0
2019-01-28 13:30:00,73.44,73.57,73.44,73.55,55472.0,51.89,51.9818,51.89,51.9677,55472.0
2019-01-28 13:35:00,73.56,73.56,73.48,73.56,47529.0,51.9748,51.9748,51.9182,51.9748,47529.0
2019-01-28 13:40:00,73.56,73.65,73.52,73.65,39773.0,51.9748,52.0384,51.9465,52.0384,39773.0
2019-01-28 13:45:00,73.66,73.74,73.65,73.71,44378.0,52.0454,52.1019,52.0384,52.0807,44378.0
2019-01-28 13:50:00,73.71,73.8,73.66,73.8,41321.0,52.0807,52.1443,52.0454,52.1443,41321.0
2019-01-28 13:55:00,73.82,73.89,73.79,73.88,50666.0,52.1585,52.2079,52.1373,52.2009,50666.0
2019-01-28 14:00:00,73.87,74.0,73.84,73.91,82790.0,52.1938,52.2857,52.1726,52.2221,82790.0
2019-01-28 14:05:00,73.91,74.05,73.91,73.95,77865.0,52.2221,52.321,52.2221,52.2503,77865.0
2019-01-28 14:10:00,73.95,74.09,73.87,74.08,77007.0,52.2503,52.3492,52.1938,52.3422,77007.0
2019-01-28 14:15:00,74.09,74.19,74.08,74.16,85862.0,52.3492,52.4199,52.3422,52.3987,85862.0
2019-01-28 14:20:00,74.15,74.16,74.1,74.14,51334.0,52.3916,52.3987,52.3563,52.3846,51334.0
2019-01-28 14:25:00,74.14,74.25,74.13,74.22,78814.0,52.3846,52.4623,52.3775,52.4411,78814.0
2019-01-28 14:30:00,74.23,74.35,74.21,74.29,99222.0,52.4482,52.5329,52.434,52.4906,99222.0
2019-01-28 14:35:00,74.29,74.36,74.25,74.3,99526.0,52.4906,52.54,52.4623,52.4976,99526.0
2019-01-28 14:40:00,74.3,74.33,74.22,74.32,66377.0,52.4976,52.5188,52.4411,52.5118,66377.0
2019-01-28 14:45:00,74.33,74.41,74.32,74.38,40803.0,52.5188,52.5753,52.5118,52.5541,40803.0
2019-01-28 14:50:00,74.38,74.46,74.37,74.37,49833.0,52.5541,52.6107,52.5471,52.5471,49833.0
2019-01-28 14:55:00,74.37,74.38,74.31,74.34,54114.0,52.5471,52.5541,52.5047,52.5259,54114.0
2019-01-28 15:00:00,74.34,74.42,74.27,74.27,44150.0,52.5259,52.5824,52.4764,52.4764,44150.0
2019-01-28 15:05:00,74.27,74.28,74.16,74.2,89053.0,52.4764,52.4835,52.3987,52.427,89053.0
2019-01-28 15:10:00,74.2,74.27,74.17,74.25,50937.0,52.427,52.4764,52.4058,52.4623,50937.0
2019-01-28 15:15:00,74.25,74.35,74.18,74.29,112562.0,52.4623,52.5329,52.4128,52.4906,112562.0
2019-01-28 15:20:00,74.3,74.36,74.25,74.31,44518.0,52.4976,52.54,52.4623,52.5047,44518.0
2019-01-28 15:25:00,74.32,74.42,74.24,74.42,53609.0,52.5118,52.5824,52.4552,52.5824,53609.0
2019-01-28 15:30:00,74.42,74.5,74.36,74.4,99295.0,52.5824,52.6389,52.54,52.5683,99295.0
2019-01-28 15:35:00,74.4,74.4,74.32,74.34,80733.0,52.5683,52.5683,52.5118,52.5259,80733.0
2019-01-28 15:40:00,74.34,74.39,74.22,74.22,84455.0,52.5259,52.5612,52.4411,52.4411,84455.0
2019-01-28 15:45:00,74.22,74.3,74.14,74.18,142426.0,52.4411,52.4976,52.3846,52.4128,142426.0
2019-01-28 15:50:00,74.19,74.25,74.16,74.2,128477.0,52.4199,52.4623,52.3987,52.427,128477.0
2019-01-28 15:55:00,74.21,74.41,74.2,74.37,446816.0,52.434,52.5753,52.427,52.5471,446816.0
2019-01-29 09:30:00,74.45,75.18,74.43,74.47,184489.0,52.6036,53.1194,52.5895,52.6177,184489.0
2019-01-29 09:35:00,74.51,74.63,74.17,74.25,215000.0,52.646,52.7308,52.4058,52.4623,215000.0
2019-01-29 09:40:00,74.2,74.33,74.13,74.17,22552.0,52.427,52.5188,52.3775,52.4058,22552.0
2019-01-29 09:45:00,74.15,74.6,74.14,74.48,54388.0,52.3916,52.7096,52.3846,52.6248,54388.0
2019-01-29 09:50:00,74.48,74.51,74.19,74.37,41381.0,52.6248,52.646,52.4199,52.5471,41381.0
2019-01-29 09:55:00,74.36,74.57,74.27,74.28,36706.0,52.54,52.6884,52.4764,52.4835,36706.0
2019-01-29 10:00:00,74.25,74.55,74.23,74.47,188210.0,52.4623,52.6743,52.4482,52.6177,188210.0
2019-01-29 10:05:00,74.47,74.65,74.33,74.36,236893.0,52.6177,52.7449,52.5188,52.54,236893.0
2019-01-29 10:10:00,74.37,74.44,74.19,74.22,61355.0,52.5471,52.5965,52.4199,52.4411,61355.0
2019-01-29 10:15:00,74.21,74.27,74.07,74.14,54702.0,52.434,52.4764,52.3351,52.3846,54702.0
2019-01-29 10:20:00,74.14,74.19,74.06,74.19,26496.0,52.3846,52.4199,52.328,52.4199,26496.0
2019-01-29 10:25:00,74.18,74.43,74.16,74.42,22454.0,52.4128,52.5895,52.3987,52.5824,22454.0
2019-01-29 10:30:00,74.42,74.44,74.25,74.26,22826.0,52.5824,52.5965,52.4623,52.4694,22826.0
2019-01-29 10:35:00,74.28,74.36,74.23,74.27,26493.0,52.4835,52.54,52.4482,52.4764,26493.0
2019-01-29 10:40:00,74.26,74.48,74.25,74.48,31717.0,52.4694,52.6248,52.4623,52.6248,31717.0
2019-01-29 10:45:00,74.48,74.59,74.42,74.48,18186.0,52.6248,52.7025,52.5824,52.6248,18186.0
2019-01-29 10:50:00,74.48,74.49,74.34,74.43,24454.0,52.6248,52.6319,52.5259,52.5895,24454.0
2019-01-29 10:55:00,74.44,74.45,74.22,74.23,41358.0,52.5965,52.6036,52.4411,52.4482,41358.0
2019-01-29 11:00:00,74.22,74.22,74.14,74.21,35026.0,52.4411,52.4411,52.3846,52.434,35026.0
2019-01-29 11:05:00,74.2,74.32,74.19,74.2,39744.0,52.427,52.5118,52.4199,52.427,39744.0
2019-01-29 11:10:00,74.21,74.24,74.11,74.13,36216.0,52.434,52.4552,52.3634,52.3775,36216.0
2019-01-29 11:15:00,74.14,74.25,74.04,74.15,79222.0,52.3846,52.4623,52.3139,52.3916,79222.0
2019-01-29 11:20:00,74.15,74.24,74.14,74.17,49225.0,52.3916,52.4552,52.3846,52.4058,49225.0
2019-01-29 11:25:00,74.16,74.21,74.14,74.17,34918.0,52.3987,52.434,52.3846,52.4058,34918.0
2019-01-29 11:30:00,74.18,74.25,74.13,74.25,28010.0,52.4128,52.4623,52.3775,52.4623,28010.0
2019-01-29 11:35:00,74.26,74.29,74.2,74.24,41322.0,52.4694,52.4906,52.427,52.4552,41322.0
2019-01-29 11:40:00,74.23,74.31,74.21,74.29,32167.0,52.4482,52.5047,52.434,52.4906,32167.0
2019-01-29 11:45:00,74.31,74.36,74.26,74.33,48029.0,52.5047,52.54,52.4694,52.5188,48029.0
2019-01-29 11:50:00,74.32,74.46,74.3,74.4,33683.0,52.5118,52.6107,52.4976,52.5683,33683.0
2019-01-29 11:55:00,74.4,74.43,74.38,74.43,20383.0,52.5683,52.5895,52.5541,52.5895,20383.0
2019-01-29 12:00:00,74.42,74.44,74.37,74.41,17897.0,52.5824,52.5965,52.5471,52.5753,17897.0
2019-01-29 12:05:00,74.4,74.42,74.37,74.37,16187.0,52.5683,52.5824,52.5471,52.5471,16187.0
2019-01-29 12:10:00,74.37,74.49,74.35,74.48,26813.0,52.5471,52.6319,52.5329,52.6248,26813.0
2019-01-29 12:15:00,74.48,74.48,74.37,74.42,28598.0,52.6248,52.6248,52.5471,52.5824,28598.0
2019-01-29 12:20:00,74.42,74.48,74.41,74.42,19858.0,52.5824,52.6248,52.5753,52.5824,19858.0
2019-01-29 12:25:00,74.42,74.45,74.36,74.36,17446.0,52.5824,52.6036,52.54,52.54,17446.0
2019-01-29 12:30:00,74.36,74.37,74.26,74.26,26120.0,52.54,52.5471,52.4694,52.4694,26120.0
2019-01-29 12:35:00,74.27,74.35,74.25,74.32,25083.0,52.4764,52.5329,52.4623,52.5118,25083.0
2019-01-29 12:40:00,74.33,74.44,74.3,74.43,24940.0,52.5188,52.5965,52.4976,52.5895,24940.0
2019-01-29 12:45:00,74.43,74.43,74.32,74.33,17446.0,52.5895,52.5895,52.5118,52.5188,17446.0
2019-01-29 12:50:00,74.33,74.41,74.32,74.39,17142.0,52.5188,52.5753,52.5118,52.5612,17142.0
2019-01-29 12:55:00,74.4,74.42,74.25,74.31,28903.0,52.5683,52.5824,52.4623,52.5047,28903.0
2019-01-29 13:00:00,74.31,74.31,74.21,74.21,20233.0,52.5047,52.5047,52.434,52.434,20233.0
2019-01-29 13:05:00,74.21,74.26,74.18,74.18,25179.0,52.434,52.4694,52.4128,52.4128,25179.0
2019-01-29 13:10:00,74.18,74.25,74.18,74.18,14453.0,52.4128,52.4623,52.4128,52.4128,14453.0
2019-01-29 13:15:00,74.2,74.34,74.19,74.34,27522.0,52.427,52.5259,52.4199,52.5259,27522.0
2019-01-29 13:20:00,74.33,74.33,74.23,74.25,19549.0,52.5188,52.5188,52.4482,52.4623,19549.0
2019-01-29 13:25:00,74.25,74.35,74.24,74.34,21020.0,52.4623,52.5329,52.4552,52.5259,21020.0
2019-01-29 13:30:00,74.35,74.37,74.32,74.36,14318.0,52.5329,52.5471,52.5118,52.54,14318.0
2019-01-29 13:35:00,74.36,74.4,74.31,74.39,16923.0,52.54,52.5683,52.5047,52.5612,16923.0
2019-01-29 13:40:00,74.38,74.44,74.36,74.44,82566.0,52.5541,52.5965,52.54,52.5965,82566.0
2019-01-29 13:45:00,74.44,74.53,74.43,74.48,24552.0,52.5965,52.6601,52.5895,52.6248,24552.0
2019-01-29 13:50:00,74.49,74.55,74.46,74.46,19021.0,52.6319,52.6743,52.6107,52.6107,19021.0
2019-01-29 13:55:00,74.46,74.47,74.41,74.44,25367.0,52.6107,52.6177,52.5753,52.5965,25367.0
2019-01-29 14:00:00,74.44,74.47,74.28,74.3,26764.0,52.5965,52.6177,52.4835,52.4976,26764.0
2019-01-29 14:05:00,74.31,74.38,74.29,74.36,25180.0,52.5047,52.5541,52.4906,52.54,25180.0
2019-01-29 14:10:00,74.36,74.42,74.3,74.31,17404.0,52.54,52.5824,52.4976,52.5047,17404.0
2019-01-29 14:15:00,74.3,74.31,74.24,74.28,24559.0,52.4976,52.5047,52.4552,52.4835,24559.0
2019-01-29 14:20:00,74.29,74.35,74.28,74.33,18567.0,52.4906,52.5329,52.4835,52.5188,18567.0
2019-01-29 14:25:00,74.35,74.36,74.3,74.32,16933.0,52.5329,52.54,52.4976,52.5118,16933.0
2019-01-29 14:30:00,74.32,74.39,74.31,74.39,22164.0,52.5118,52.5612,52.5047,52.5612,22164.0
2019-01-29 14:35:00,74.39,74.42,74.37,74.4,29306.0,52.5612,52.5824,52.5471,52.5683,29306.0
2019-01-29 14:40:00,74.4,74.41,74.33,74.37,18567.0,52.5683,52.5753,52.5188,52.5471,18567.0
2019-01-29 14:45:00,74.36,74.38,74.3,74.33,26388.0,52.54,52.5541,52.4976,52.5188,26388.0
2019-01-29 14:50:00,74.32,74.34,74.27,74.3,30272.0,52.5118,52.5259,52.4764,52.4976,30272.0
2019-01-29 14:55:00,74.3,74.33,74.21,74.33,30298.0,52.4976,52.5188,52.434,52.5188,30298.0
2019-01-29 15:00:00,74.32,74.34,74.27,74.29,40154.0,52.5118,52.5259,52.4764,52.4906,40154.0
2019-01-29 15:05:00,74.28,74.36,74.28,74.32,25312.0,52.4835,52.54,52.4835,52.5118,25312.0
2019-01-29 15:10:00,74.32,74.42,74.31,74.39,26939.0,52.5118,52.5824,52.5047,52.5612,26939.0
2019-01-29 15:15:00,74.4,74.41,74.37,74.4,29613.0,52.5683,52.5753,52.5471,52.5683,29613.0
2019-01-29 15:20:00,74.4,74.44,74.3,74.4,67422.0,52.5683,52.5965,52.4976,52.5683,67422.0
2019-01-29 15:25:00,74.4,74.4,74.31,74.39,33078.0,52.5683,52.5683,52.5047,52.5612,33078.0
2019-01-29 15:30:00,74.39,74.43,74.35,74.4,42426.0,52.5612,52.5895,52.5329,52.5683,42426.0
2019-01-29 15:35:00,74.4,74.4,74.34,74.39,37220.0,52.5683,52.5683,52.5259,52.5612,37220.0
2019-01-29 15:40:00,74.4,74.47,74.37,74.41,46825.0,52.5683,52.6177,52.5471,52.5753,46825.0
2019-01-29 15:45:00,74.42,74.45,74.32,74.33,60790.0,52.5824,52.6036,52.5118,52.5188,60790.0
2019-01-29 15:50:00,74.32,74.39,74.3,74.31,96405.0,52.5118,52.5612,52.4976,52.5047,96405.0
2019-01-29 15:55:00,74.32,74.44,74.28,74.43,240620.0,52.5118,52.5965,52.4835,52.5895,240620.0
2019-01-30 09:30:00,74.85,74.85,74.36,74.48,84051.0,52.8862,52.8862,52.54,52.6248,84051.0
2019-01-30 09:35:00,74.45,74.63,74.41,74.49,22924.0,52.6036,52.7308,52.5753,52.6319,22924.0
2019-01-30 09:40:00,74.51,74.65,74.46,74.51,223389.0,52.646,52.7449,52.6107,52.646,223389.0
2019-01-30 09:45:00,74.52,74.73,74.5,74.67,29685.0,52.6531,52.8014,52.6389,52.759,29685.0
2019-01-30 09:50:00,74.67,74.74,74.56,74.69,62323.0,52.759,52.8085,52.6813,52.7732,62323.0
2019-01-30 09:55:00,74.67,74.75,74.61,74.69,33275.0,52.759,52.8156,52.7167,52.7732,33275.0
2019-01-30 10:00:00,74.68,74.73,74.56,74.68,40331.0,52.7661,52.8014,52.6813,52.7661,40331.0
2019-01-30 10:05:00,74.7,74.73,74.64,74.73,38729.0,52.7802,52.8014,52.7379,52.8014,38729.0
2019-01-30 10:10:00,74.74,74.88,74.69,74.88,115019.0,52.8085,52.9074,52.7732,52.9074,115019.0
2019-01-30 10:15:00,74.85,74.87,74.68,74.76,40755.0,52.8862,52.9004,52.7661,52.8226,40755.0
2019-01-30 10:20:00,74.8,74.88,74.78,74.85,25728.0,52.8509,52.9074,52.8368,52.8862,25728.0
2019-01-30 10:25:00,74.85,74.85,74.79,74.83,23468.0,52.8862,52.8862,52.8438,52.8721,23468.0
2019-01-30 10:30:00,74.82,74.87,74.73,74.76,56320.0,52.865,52.9004,52.8014,52.8226,56320.0
2019-01-30 10:35:00,74.79,74.85,74.74,74.81,27634.0,52.8438,52.8862,52.8085,52.858,27634.0
2019-01-30 10:40:00,74.81,74.95,74.81,74.93,41460.0,52.858,52.9569,52.858,52.9428,41460.0
2019-01-30 10:45:00,74.93,74.95,74.77,74.8,27180.0,52.9428,52.9569,52.8297,52.8509,27180.0
2019-01-30 10:50:00,74.78,74.88,74.77,74.85,32827.0,52.8368,52.9074,52.8297,52.8862,32827.0
2019-01-30 10:55:00,74.85,74.9,74.83,74.84,17097.0,52.8862,52.9216,52.8721,52.8792,17097.0
2019-01-30 11:00:00,74.85,74.99,74.85,74.98,25453.0,52.8862,52.9851,52.8862,52.9781,25453.0
2019-01-30 11:05:00,74.98,75.2,74.98,75.16,142806.0,52.9781,53.1335,52.9781,53.1053,142806.0
2019-01-30 11:10:00,75.16,75.21,75.14,75.2,24665.0,53.1053,53.1406,53.0911,53.1335,24665.0
2019-01-30 11:15:00,75.2,75.31,75.2,75.26,30576.0,53.1335,53.2112,53.1335,53.1759,30576.0
2019-01-30 11:20:00,75.27,75.3,75.2,75.28,33037.0,53.183,53.2042,53.1335,53.1901,33037.0
2019-01-30 11:25:00,75.28,75.28,75.13,75.18,36403.0,53.1901,53.1901,53.0841,53.1194,36403.0
2019-01-30 11:30:00,75.18,75.19,74.99,75.01,31535.0,53.1194,53.1265,52.9851,52.9993,31535.0
2019-01-30 11:35:00,75.02,75.02,74.79,74.82,37089.0,53.0063,53.0063,52.8438,52.865,37089.0
2019-01-30 11:40:00,74.83,74.93,74.82,74.91,18508.0,52.8721,52.9428,52.865,52.9286,18508.0
2019-01-30 11:45:00,74.92,74.96,74.84,74.86,36116.0,52.9357,52.964,52.8792,52.8933,36116.0
2019-01-30 11:50:00,74.85,74.9,74.79,74.81,60019.0,52.8862,52.9216,52.8438,52.858,60019.0
2019-01-30 11:55:00,74.82,75.0,74.81,74.89,23895.0,52.865,52.9922,52.858,52.9145,23895.0
2019-01-30 12:00:00,74.9,74.95,74.86,74.92,38393.0,52.9216,52.9569,52.8933,52.9357,38393.0
2019-01-30 12:05:00,74.91,74.97,74.87,74.92,18293.0,52.9286,52.971,52.9004,52.9357,18293.0
2019-01-30 12:10:00,74.92,74.98,74.9,74.92,22435.0,52.9357,52.9781,52.9216,52.9357,22435.0
2019-01-30 12:15:00,74.91,74.94,74.85,74.85,26665.0,52.9286,52.9498,52.8862,52.8862,26665.0
2019-01-30 12:20:00,74.84,74.89,74.76,74.77,30023.0,52.8792,52.9145,52.8226,52.8297,30023.0
2019-01-30 12:25:00,74.77,74.78,74.72,74.74,22024.0,52.8297,52.8368,52.7944,52.8085,22024.0
2019-01-30 12:30:00,74.73,74.75,74.67,74.71,29750.0,52.8014,52.8156,52.759,52.7873,29750.0
2019-01-30 12:35:00,74.73,74.75,74.67,74.69,17265.0,52.8014,52.8156,52.759,52.7732,17265.0
2019-01-30 12:40:00,74.69,74.75,74.65,74.73,19470.0,52.7732,52.8156,52.7449,52.8014,19470.0
2019-01-30 12:45:00,74.71,74.86,74.71,74.85,42538.0,52.7873,52.8933,52.7873,52.8862,42538.0
2019-01-30 12:50:00,74.84,74.87,74.83,74.84,47599.0,52.8792,52.9004,52.8721,52.8792,47599.0
2019-01-30 12:55:00,74.84,74.86,74.71,74.73,58328.0,52.8792,52.8933,52.7873,52.8014,58328.0
2019-01-30 13:00:00,74.72,74.77,74.72,74.72,14423.0,52.7944,52.8297,52.7944,52.7944,14423.0
2019-01-30 13:05:00,74.72,74.79,74.72,74.75,26340.0,52.7944,52.8438,52.7944,52.8156,26340.0
2019-01-30 13:10:00,74.75,74.79,74.74,74.77,18275.0,52.8156,52.8438,52.8085,52.8297,18275.0
2019-01-30 13:15:00,74.76,74.78,74.72,74.73,28013.0,52.8226,52.8368,52.7944,52.8014,28013.0
2019-01-30 13:20:00,74.74,74.74,74.67,74.68,20019.0,52.8085,52.8085,52.759,52.7661,20019.0
2019-01-30 13:25:00,74.67,74.69,74.63,74.65,11754.0,52.759,52.7732,52.7308,52.7449,11754.0
2019-01-30 13:30:00,74.67,74.71,74.63,74.7,11945.0,52.759,52.7873,52.7308,52.7802,11945.0
2019-01-30 13:35:00,74.69,74.7,74.67,74.7,9155.0,52.7732,52.7802,52.759,52.7802,9155.0
2019-01-30 13:40:00,74.69,74.72,74.67,74.68,26751.0,52.7732,52.7944,52.759,52.7661,26751.0
2019-01-30 13:45:00,74.67,74.69,74.56,74.56,30430.0,52.759,52.7732,52.6813,52.6813,30430.0
2019-01-30 13:50:00,74.55,74.64,74.52,74.6,50150.0,52.6743,52.7379,52.6531,52.7096,50150.0
2019-01-30 13:55:00,74.58,74.64,74.55,74.6,54237.0,52.6955,52.7379,52.6743,52.7096,54237.0
2019-01-30 14:00:00,74.59,74.84,74.57,74.76,125507.0,52.7025,52.8792,52.6884,52.8226,125507.0
2019-01-30 14:05:00,74.78,74.82,74.65,74.78,55567.0,52.8368,52.865,52.7449,52.8368,55567.0
2019-01-30 14:10:00,74.79,74.92,74.78,74.91,54374.0,52.8438,52.9357,52.8368,52.9286,54374.0
2019-01-30 14:15:00,74.88,74.89,74.75,74.79,70002.0,52.9074,52.9145,52.8156,52.8438,70002.0
2019-01-30 14:20:00,74.78,74.98,74.75,74.91,49161.0,52.8368,52.9781,52.8156,52.9286,49161.0
2019-01-30 14:25:00,74.92,74.95,74.79,74.87,47400.0,52.9357,52.9569,52.8438,52.9004,47400.0
2019-01-30 14:30:00,74.87,74.91,74.76,74.83,40623.0,52.9004,52.9286,52.8226,52.8721,40623.0
2019-01-30 14:35:00,74.82,74.86,74.7,74.76,50459.0,52.865,52.8933,52.7802,52.8226,50459.0
2019-01-30 14:40:00,74.76,74.86,74.73,74.78,49325.0,52.8226,52.8933,52.8014,52.8368,49325.0
2019-01-30 14:45:00,74.79,74.99,74.78,74.99,78770.0,52.8438,52.9851,52.8368,52.9851,78770.0
2019-01-30 14:50:00,74.98,75.01,74.89,74.89,111429.0,52.9781,52.9993,52.9145,52.9145,111429.0
2019-01-30 14:55:00,74.9,74.98,74.88,74.92,63824.0,52.9216,52.9781,52.9074,52.9357,63824.0
2019-01-30 15:00:00,74.92,74.97,74.84,74.88,41107.0,52.9357,52.971,52.8792,52.9074,41107.0
2019-01-30 15:05:00,74.87,74.92,74.82,74.84,51570.0,52.9004,52.9357,52.865,52.8792,51570.0
2019-01-30 15:10:00,74.83,74.83,74.69,74.8,43220.0,52.8721,52.8721,52.7732,52.8509,43220.0
2019-01-30 15:15:00,74.8,74.81,74.74,74.78,87562.0,52.8509,52.858,52.8085,52.8368,87562.0
2019-01-30 15:20:00,74.78,74.82,74.7,74.76,36314.0,52.8368,52.865,52.7802,52.8226,36314.0
2019-01-30 15:25:00,74.75,74.82,74.71,74.79,40887.0,52.8156,52.865,52.7873,52.8438,40887.0
2019-01-30 15:30:00,74.79,74.79,74.66,74.68,51548.0,52.8438,52.8438,52.752,52.7661,51548.0
2019-01-30 15:35:00,74.69,74.71,74.61,74.64,60775.0,52.7732,52.7873,52.7167,52.7379,60775.0
2019-01-30 15:40:00,74.65,74.67,74.55,74.64,69776.0,52.7449,52.759,52.6743,52.7379,69776.0
2019-01-30 15:45:00,74.63,74.67,74.57,74.63,186168.0,52.7308,52.759,52.6884,52.7308,186168.0
2019-01-30 15:50:00,74.62,74.66,74.48,74.52,170153.0,52.7237,52.752,52.6248,52.6531,170153.0
2019-01-30 15:55:00,74.54,74.65,74.45,74.49,446600.0,52.6672,52.7449,52.6036,52.6319,446600.0
2019-01-31 09:30:00,74.8,75.3,74.48,74.55,152353.0,52.8509,53.2042,52.6248,52.6743,152353.0
2019-01-31 09:35:00,74.52,74.74,74.33,74.74,55552.0,52.6531,52.8085,52.5188,52.8085,55552.0
2019-01-31 09:40:00,74.76,74.79,74.45,74.62,40700.0,52.8226,52.8438,52.6036,52.7237,40700.0
2019-01-31 09:45:00,74.62,74.85,74.55,74.73,36695.0,52.7237,52.8862,52.6743,52.8014,36695.0
2019-01-31 09:50:00,74.74,75.13,74.7,75.11,53636.0,52.8085,53.0841,52.7802,53.0699,53636.0
2019-01-31 09:55:00,75.14,75.38,75.08,75.34,48792.0,53.0911,53.2607,53.0487,53.2324,48792.0
2019-01-31 10:00:00,75.34,75.53,75.29,75.49,51110.0,53.2324,53.3667,53.1971,53.3384,51110.0
2019-01-31 10:05:00,75.5,75.58,75.34,75.43,59471.0,53.3455,53.402,53.2324,53.296,59471.0
2019-01-31 10:10:00,75.42,75.63,75.42,75.62,60601.0,53.289,53.4373,53.289,53.4303,60601.0
2019-01-31 10:15:00,75.62,75.65,75.44,75.51,67683.0,53.4303,53.4515,53.3031,53.3526,67683.0
2019-01-31 10:20:00,75.52,75.64,75.44,75.56,42894.0,53.3596,53.4444,53.3031,53.3879,42894.0
2019-01-31 10:25:00,75.56,75.56,75.42,75.45,37625.0,53.3879,53.3879,53.289,53.3102,37625.0
2019-01-31 10:30:00,75.45,75.55,75.43,75.48,31896.0,53.3102,53.3808,53.296,53.3314,31896.0
2019-01-31 10:35:00,75.49,75.58,75.44,75.54,44057.0,53.3384,53.402,53.3031,53.3738,44057.0
2019-01-31 10:40:00,75.56,75.58,75.52,75.58,57118.0,53.3879,53.402,53.3596,53.402,57118.0
2019-01-31 10:45:00,75.57,75.68,75.56,75.61,132075.0,53.395,53.4727,53.3879,53.4232,132075.0
2019-01-31 10:50:00,75.6,75.74,75.59,75.7,76632.0,53.4162,53.5151,53.4091,53.4868,76632.0
2019-01-31 10:55:00,75.7,75.9,75.69,75.85,53440.0,53.4868,53.6281,53.4797,53.5928,53440.0
2019-01-31 11:00:00,75.87,75.92,75.83,75.84,60566.0,53.6069,53.6423,53.5787,53.5857,60566.0
2019-01-31 11:05:00,75.84,75.92,75.83,75.87,61253.0,53.5857,53.6423,53.5787,53.6069,61253.0
2019-01-31 11:10:00,75.87,75.94,75.72,75.78,72514.0,53.6069,53.6564,53.5009,53.5433,72514.0
2019-01-31 11:15:00,75.77,75.89,75.72,75.89,33132.0,53.5363,53.6211,53.5009,53.6211,33132.0
2019-01-31 11:20:00,75.89,75.92,75.86,75.89,42863.0,53.6211,53.6423,53.5999,53.6211,42863.0
2019-01-31 11:25:00,75.89,76.15,75.88,76.09,87239.0,53.6211,53.8048,53.614,53.7624,87239.0
2019-01-31 11:30:00,76.11,76.39,76.08,76.35,72352.0,53.7765,53.9743,53.7553,53.9461,72352.0
2019-01-31 11:35:00,76.34,76.37,76.16,76.17,71827.0,53.939,53.9602,53.8118,53.8189,71827.0
2019-01-31 11:40:00,76.18,76.35,76.16,76.31,34689.0,53.826,53.9461,53.8118,53.9178,34689.0
2019-01-31 11:45:00,76.32,76.4,76.3,76.38,54684.0,53.9249,53.9814,53.9107,53.9673,54684.0
2019-01-31 11:50:00,76.38,76.62,76.35,76.62,114283.0,53.9673,54.1368,53.9461,54.1368,114283.0
2019-01-31 11:55:00,76.6,76.65,76.53,76.61,70388.0,54.1227,54.158,54.0733,54.1298,70388.0
2019-01-31 12:00:00,76.61,76.71,76.56,76.56,51854.0,54.1298,54.2004,54.0945,54.0945,51854.0
2019-01-31 12:05:00,76.57,76.77,76.54,76.71,58189.0,54.1015,54.2428,54.0803,54.2004,58189.0
2019-01-31 12:10:00,76.7,76.83,76.64,76.82,38403.0,54.1934,54.2852,54.151,54.2782,38403.0
2019-01-31 12:15:00,76.82,76.94,76.77,76.87,55144.0,54.2782,54.3629,54.2428,54.3135,55144.0
2019-01-31 12:20:00,76.89,76.91,76.81,76.87,39811.0,54.3276,54.3417,54.2711,54.3135,39811.0
2019-01-31 12:25:00,76.87,76.98,76.82,76.86,59140.0,54.3135,54.3912,54.2782,54.3064,59140.0
2019-01-31 12:30:00,76.88,76.91,76.8,76.9,56760.0,54.3206,54.3417,54.264,54.3347,56760.0
2019-01-31 12:35:00,76.89,76.96,76.86,76.95,33532.0,54.3276,54.3771,54.3064,54.37,33532.0
2019-01-31 12:40:00,76.94,77.1,76.85,76.85,87825.0,54.3629,54.476,54.2994,54.2994,87825.0
2019-01-31 12:45:00,76.85,76.89,76.64,76.64,35210.0,54.2994,54.3276,54.151,54.151,35210.0
2019-01-31 12:50:00,76.62,76.64,76.53,76.56,23867.0,54.1368,54.151,54.0733,54.0945,23867.0
2019-01-31 12:55:00,76.57,76.63,76.51,76.51,23262.0,54.1015,54.1439,54.0591,54.0591,23262.0
2019-01-31 13:00:00,76.52,76.59,76.5,76.56,21797.0,54.0662,54.1156,54.0521,54.0945,21797.0
2019-01-31 13:05:00,76.57,76.61,76.5,76.56,26906.0,54.1015,54.1298,54.0521,54.0945,26906.0
2019-01-31 13:10:00,76.57,76.65,76.56,76.63,26612.0,54.1015,54.158,54.0945,54.1439,26612.0
2019-01-31 13:15:00,76.64,76.65,76.56,76.58,23275.0,54.151,54.158,54.0945,54.1086,23275.0
2019-01-31 13:20:00,76.58,76.66,76.58,76.59,23678.0,54.1086,54.1651,54.1086,54.1156,23678.0
2019-01-31 13:25:00,76.59,76.61,76.48,76.51,29665.0,54.1156,54.1298,54.0379,54.0591,29665.0
2019-01-31 13:30:00,76.51,76.53,76.39,76.47,34874.0,54.0591,54.0733,53.9743,54.0309,34874.0
2019-01-31 13:35:00,76.47,76.57,76.46,76.55,37341.0,54.0309,54.1015,54.0238,54.0874,37341.0
2019-01-31 13:40:00,76.55,76.63,76.51,76.59,34052.0,54.0874,54.1439,54.0591,54.1156,34052.0
2019-01-31 13:45:00,76.57,76.69,76.51,76.66,43957.0,54.1015,54.1863,54.0591,54.1651,43957.0
2019-01-31 13:50:00,76.65,76.7,76.6,76.65,31950.0,54.158,54.1934,54.1227,54.158,31950.0
2019-01-31 13:55:00,76.67,76.73,76.64,76.73,30348.0,54.1722,54.2146,54.151,54.2146,30348.0
2019-01-31 14:00:00,76.72,76.81,76.71,76.81,40269.0,54.2075,54.2711,54.2004,54.2711,40269.0
2019-01-31 14:05:00,76.81,76.82,76.67,76.69,51346.0,54.2711,54.2782,54.1722,54.1863,51346.0
2019-01-31 14:10:00,76.7,76.7,76.59,76.63,44949.0,54.1934,54.1934,54.1156,54.1439,44949.0
2019-01-31 14:15:00,76.63,76.76,76.62,76.71,71067.0,54.1439,54.2358,54.1368,54.2004,71067.0
2019-01-31 14:20:00,76.72,76.85,76.71,76.84,63926.0,54.2075,54.2994,54.2004,54.2923,63926.0
2019-01-31 14:25:00,76.84,76.88,76.71,76.71,125099.0,54.2923,54.3206,54.2004,54.2004,125099.0
2019-01-31 14:30:00,76.71,76.76,76.7,76.75,35640.0,54.2004,54.2358,54.1934,54.2287,35640.0
2019-01-31 14:35:00,76.74,76.81,76.7,76.8,34905.0,54.2216,54.2711,54.1934,54.264,34905.0
2019-01-31 14:40:00,76.79,76.9,76.78,76.89,30322.0,54.257,54.3347,54.2499,54.3276,30322.0
2019-01-31 14:45:00,76.88,76.97,76.88,76.92,36616.0,54.3206,54.3841,54.3206,54.3488,36616.0
2019-01-31 14:50:00,76.91,76.99,76.9,76.91,47142.0,54.3417,54.3983,54.3347,54.3417,47142.0
2019-01-31 14:55:00,76.91,76.99,76.86,76.87,36357.0,54.3417,54.3983,54.3064,54.3135,36357.0
2019-01-31 15:00:00,76.87,76.89,76.8,76.83,43488.0,54.3135,54.3276,54.264,54.2852,43488.0
2019-01-31 15:05:00,76.83,76.84,76.77,76.8,59302.0,54.2852,54.2923,54.2428,54.264,59302.0
2019-01-31 15:10:00,76.81,76.84,76.74,76.84,53130.0,54.2711,54.2923,54.2216,54.2923,53130.0
2019-01-31 15:15:00,76.84,76.96,76.84,76.92,56021.0,54.2923,54.3771,54.2923,54.3488,56021.0
2019-01-31 15:20:00,76.93,77.02,76.92,76.97,61773.0,54.3559,54.4195,54.3488,54.3841,61773.0
2019-01-31 15:25:00,76.97,77.06,76.97,77.02,45549.0,54.3841,54.4477,54.3841,54.4195,45549.0
2019-01-31 15:30:00,77.02,77.05,76.91,76.93,79379.0,54.4195,54.4407,54.3417,54.3559,79379.0
2019-01-31 15:35:00,76.93,76.96,76.9,76.92,306790.0,54.3559,54.3771,54.3347,54.3488,306790.0
2019-01-31 15:40:00,76.92,76.95,76.84,76.89,78271.0,54.3488,54.37,54.2923,54.3276,78271.0
2019-01-31 15:45:00,76.89,77.04,76.84,76.88,153850.0,54.3276,54.4336,54.2923,54.3206,153850.0
2019-01-31 15:50:00,76.88,77.04,76.84,77.0,478734.0,54.3206,54.4336,54.2923,54.4053,478734.0
2019-01-31 15:55:00,77.0,77.02,76.72,76.74,628841.0,54.4053,54.4195,54.2075,54.2216,628841.0
2019-02-01 09:30:00,77.03,77.05,76.32,76.5,187696.0,54.4265,54.4407,53.9249,54.0521,187696.0
2019-02-01 09:35:00,76.48,76.5,75.78,75.91,75277.0,54.0379,54.0521,53.5433,53.6352,75277.0
2019-02-01 09:40:00,75.92,75.96,75.62,75.73,58405.0,53.6423,53.6705,53.4303,53.508,58405.0
2019-02-01 09:45:00,75.75,75.89,75.65,75.73,73786.0,53.5221,53.6211,53.4515,53.508,73786.0
2019-02-01 09:50:00,75.69,76.06,75.68,76.0,279631.0,53.4797,53.7412,53.4727,53.6988,279631.0
2019-02-01 09:55:00,75.99,76.15,75.92,76.09,264883.0,53.6917,53.8048,53.6423,53.7624,264883.0
2019-02-01 10:00:00,76.13,76.19,75.86,75.98,70352.0,53.7906,53.833,53.5999,53.6846,70352.0
2019-02-01 10:05:00,75.95,75.96,75.6,75.7,64975.0,53.6634,53.6705,53.4162,53.4868,64975.0
2019-02-01 10:10:00,75.72,75.79,75.53,75.59,60459.0,53.5009,53.5504,53.3667,53.4091,60459.0
2019-02-01 10:15:00,75.6,75.65,75.55,75.59,42778.0,53.4162,53.4515,53.3808,53.4091,42778.0
2019-02-01 10:20:00,75.56,75.89,75.49,75.89,59634.0,53.3879,53.6211,53.3384,53.6211,59634.0
2019-02-01 10:25:00,75.92,76.05,75.85,76.02,98842.0,53.6423,53.7341,53.5928,53.7129,98842.0
2019-02-01 10:30:00,76.03,76.07,75.89,75.98,63067.0,53.72,53.7482,53.6211,53.6846,63067.0
2019-02-01 10:35:00,75.98,76.07,75.97,75.97,63736.0,53.6846,53.7482,53.6776,53.6776,63736.0
2019-02-01 10:40:00,75.97,76.08,75.96,76.05,42424.0,53.6776,53.7553,53.6705,53.7341,42424.0
2019-02-01 10:45:00,76.04,76.06,75.81,75.82,28102.0,53.727,53.7412,53.5645,53.5716,28102.0
2019-02-01 10:50:00,75.81,75.82,75.61,75.63,51445.0,53.5645,53.5716,53.4232,53.4373,51445.0
2019-02-01 10:55:00,75.62,75.62,75.5,75.5,40666.0,53.4303,53.4303,53.3455,53.3455,40666.0
2019-02-01 11:00:00,75.49,75.5,75.33,75.45,168404.0,53.3384,53.3455,53.2254,53.3102,168404.0
2019-02-01 11:05:00,75.45,75.58,75.45,75.48,37120.0,53.3102,53.402,53.3102,53.3314,37120.0
2019-02-01 11:10:00,75.49,75.52,75.39,75.51,68755.0,53.3384,53.3596,53.2678,53.3526,68755.0
2019-02-01 11:15:00,75.5,75.64,75.49,75.57,34218.0,53.3455,53.4444,53.3384,53.395,34218.0
2019-02-01 11:20:00,75.58,75.79,75.57,75.73,27054.0,53.402,53.5504,53.395,53.508,27054.0
2019-02-01 11:25:00,75.73,75.8,75.61,75.62,30114.0,53.508,53.5575,53.4232,53.4303,30114.0
2019-02-01 11:30:00,75.61,75.75,75.58,75.75,34241.0,53.4232,53.5221,53.402,53.5221,34241.0
2019-02-01 11:35:00,75.76,75.78,75.72,75.76,27328.0,53.5292,53.5433,53.5009,53.5292,27328.0
2019-02-01 11:40:00,75.77,75.82,75.69,75.72,25857.0,53.5363,53.5716,53.4797,53.5009,25857.0
2019-02-01 11:45:00,75.73,75.79,75.66,75.79,21399.0,53.508,53.5504,53.4585,53.5504,21399.0
2019-02-01 11:50:00,75.79,75.84,75.75,75.83,20549.0,53.5504,53.5857,53.5221,53.5787,20549.0
2019-02-01 11:55:00,75.82,75.82,75.64,75.68,31906.0,53.5716,53.5716,53.4444,53.4727,31906.0
2019-02-01 12:00:00,75.68,75.83,75.65,75.78,83954.0,53.4727,53.5787,53.4515,53.5433,83954.0
2019-02-01 12:05:00,75.77,75.78,75.67,75.76,83601.0,53.5363,53.5433,53.4656,53.5292,83601.0
2019-02-01 12:10:00,75.76,75.78,75.68,75.75,60158.0,53.5292,53.5433,53.4727,53.5221,60158.0
2019-02-01 12:15:00,75.75,75.78,75.68,75.68,149311.0,53.5221,53.5433,53.4727,53.4727,149311.0
2019-02-01 12:20:00,75.68,75.77,75.65,75.72,222314.0,53.4727,53.5363,53.4515,53.5009,222314.0
2019-02-01 12:25:00,75.72,75.9,75.71,75.88,88736.0,53.5009,53.6281,53.4939,53.614,88736.0
2019-02-01 12:30:00,75.88,75.95,75.81,75.84,55589.0,53.614,53.6634,53.5645,53.5857,55589.0
2019-02-01 12:35:00,75.83,75.86,75.74,75.74,186693.0,53.5787,53.5999,53.5151,53.5151,186693.0
2019-02-01 12:40:00,75.73,75.74,75.67,75.7,44077.0,53.508,53.5151,53.4656,53.4868,44077.0
2019-02-01 12:45:00,75.7,75.74,75.67,75.74,63712.0,53.4868,53.5151,53.4656,53.5151,63712.0
2019-02-01 12:50:00,75.74,75.77,75.66,75.66,82229.0,53.5151,53.5363,53.4585,53.4585,82229.0
2019-02-01 12:55:00,75.65,75.7,75.63,75.67,28268.0,53.4515,53.4868,53.4373,53.4656,28268.0
2019-02-01 13:00:00,75.68,75.71,75.59,75.63,21184.0,53.4727,53.4939,53.4091,53.4373,21184.0
2019-02-01 13:05:00,75.61,75.67,75.57,75.64,24492.0,53.4232,53.4656,53.395,53.4444,24492.0
2019-02-01 13:10:00,75.64,75.66,75.6,75.6,28254.0,53.4444,53.4585,53.4162,53.4162,28254.0
2019-02-01 13:15:00,75.61,75.66,75.58,75.64,83724.0,53.4232,53.4585,53.402,53.4444,83724.0
2019-02-01 13:20:00,75.64,75.66,75.54,75.56,60000.0,53.4444,53.4585,53.3738,53.3879,60000.0
2019-02-01 13:25:00,75.56,75.67,75.56,75.67,123062.0,53.3879,53.4656,53.3879,53.4656,123062.0
2019-02-01 13:30:00,75.66,75.69,75.64,75.66,22308.0,53.4585,53.4797,53.4444,53.4585,22308.0
2019-02-01 13:35:00,75.66,75.82,75.65,75.76,53159.0,53.4585,53.5716,53.4515,53.5292,53159.0
2019-02-01 13:40:00,75.77,75.83,75.73,75.76,37452.0,53.5363,53.5787,53.508,53.5292,37452.0
2019-02-01 13:45:00,75.75,75.82,75.7,75.73,107555.0,53.5221,53.5716,53.4868,53.508,107555.0
2019-02-01 13:50:00,75.73,75.94,75.73,75.91,31521.0,53.508,53.6564,53.508,53.6352,31521.0
2019-02-01 13:55:00,75.93,75.94,75.87,75.91,30952.0,53.6493,53.6564,53.6069,53.6352,30952.0
2019-02-01 14:00:00,75.91,75.97,75.85,75.89,106643.0,53.6352,53.6776,53.5928,53.6211,106643.0
2019-02-01 14:05:00,75.88,76.01,75.88,76.0,47249.0,53.614,53.7058,53.614,53.6988,47249.0
2019-02-01 14:10:00,76.0,76.0,75.87,75.91,91257.0,53.6988,53.6988,53.6069,53.6352,91257.0
2019-02-01 14:15:00,75.9,75.97,75.65,75.67,112689.0,53.6281,53.6776,53.4515,53.4656,112689.0
2019-02-01 14:20:00,75.67,75.79,75.65,75.75,64062.0,53.4656,53.5504,53.4515,53.5221,64062.0
2019-02-01 14:25:00,75.75,75.75,75.61,75.62,24877.0,53.5221,53.5221,53.4232,53.4303,24877.0
2019-02-01 14:30:00,75.63,75.84,75.62,75.83,42931.0,53.4373,53.5857,53.4303,53.5787,42931.0
2019-02-01 14:35:00,75.83,75.84,75.7,75.76,30917.0,53.5787,53.5857,53.4868,53.5292,30917.0
2019-02-01 14:40:00,75.75,75.79,75.72,75.79,62989.0,53.5221,53.5504,53.5009,53.5504,62989.0
2019-02-01 14:45:00,75.81,75.81,75.66,75.69,24819.0,53.5645,53.5645,53.4585,53.4797,24819.0
2019-02-01 14:50:00,75.69,75.71,75.62,75.63,28116.0,53.4797,53.4939,53.4303,53.4373,28116.0
2019-02-01 14:55:00,75.64,75.69,75.59,75.67,27017.0,53.4444,53.4797,53.4091,53.4656,27017.0
2019-02-01 15:00:00,75.66,75.69,75.61,75.66,32308.0,53.4585,53.4797,53.4232,53.4585,32308.0
2019-02-01 15:05:00,75.65,75.69,75.61,75.62,27754.0,53.4515,53.4797,53.4232,53.4303,27754.0
2019-02-01 15:10:00,75.62,75.67,75.59,75.65,25215.0,53.4303,53.4656,53.4091,53.4515,25215.0
2019-02-01 15:15:00,75.64,75.75,75.63,75.73,92552.0,53.4444,53.5221,53.4373,53.508,92552.0
2019-02-01 15:20:00,75.73,75.77,75.69,75.72,39604.0,53.508,53.5363,53.4797,53.5009,39604.0
2019-02-01 15:25:00,75.71,75.73,75.63,75.66,76604.0,53.4939,53.508,53.4373,53.4585,76604.0
2019-02-01 15:30:00,75.66,75.77,75.66,75.76,54979.0,53.4585,53.5363,53.4585,53.5292,54979.0
2019-02-01 15:35:00,75.76,75.85,75.75,75.84,77759.0,53.5292,53.5928,53.5221,53.5857,77759.0
2019-02-01 15:40:00,75.84,75.85,75.71,75.72,100939.0,53.5857,53.5928,53.4939,53.5009,100939.0
2019-02-01 15:45:00,75.72,75.78,75.67,75.75,99609.0,53.5009,53.5433,53.4656,53.5221,99609.0
2019-02-01 15:50:00,75.75,75.82,75.74,75.8,166204.0,53.5221,53.5716,53.5151,53.5575,166204.0
2019-02-01 15:55:00,75.79,75.88,75.69,75.69,576332.0,53.5504,53.614,53.4797,53.4797,576332.0
2019-02-04 09:30:00,75.51,75.8,75.43,75.6,87995.0,53.3526,53.5575,53.296,53.4162,87995.0
2019-02-04 09:35:00,75.63,75.97,75.5,75.89,42328.0,53.4373,53.6776,53.3455,53.6211,42328.0
2019-02-04 09:40:00,75.9,76.15,75.86,76.11,69436.0,53.6281,53.8048,53.5999,53.7765,69436.0
2019-02-04 09:45:00,76.1,76.19,76.07,76.18,35711.0,53.7694,53.833,53.7482,53.826,35711.0
2019-02-04 09:50:00,76.18,76.2,75.96,76.01,26110.0,53.826,53.8401,53.6705,53.7058,26110.0
2019-02-04 09:55:00,76.01,76.01,75.71,75.75,83889.0,53.7058,53.7058,53.4939,53.5221,83889.0
2019-02-04 10:00:00,75.75,75.81,75.64,75.73,75732.0,53.5221,53.5645,53.4444,53.508,75732.0
2019-02-04 10:05:00,75.72,75.72,75.5,75.59,29125.0,53.5009,53.5009,53.3455,53.4091,29125.0
2019-02-04 10:10:00,75.55,75.64,75.51,75.57,12737.0,53.3808,53.4444,53.3526,53.395,12737.0
2019-02-04 10:15:00,75.58,75.63,75.48,75.49,15599.0,53.402,53.4373,53.3314,53.3384,15599.0
2019-02-04 10:20:00,75.5,75.55,75.47,75.51,26149.0,53.3455,53.3808,53.3243,53.3526,26149.0
2019-02-04 10:25:00,75.5,75.55,75.45,75.45,32127.0,53.3455,53.3808,53.3102,53.3102,32127.0
2019-02-04 10:30:00,75.45,75.5,75.43,75.47,21480.0,53.3102,53.3455,53.296,53.3243,21480.0
2019-02-04 10:35:00,75.48,75.48,75.41,75.43,23840.0,53.3314,53.3314,53.2819,53.296,23840.0
2019-02-04 10:40:00,75.42,75.52,75.4,75.47,20876.0,53.289,53.3596,53.2748,53.3243,20876.0
2019-02-04 10:45:00,75.46,75.54,75.44,75.52,18830.0,53.3172,53.3738,53.3031,53.3596,18830.0
2019-02-04 10:50:00,75.53,75.57,75.5,75.51,14892.0,53.3667,53.395,53.3455,53.3526,14892.0
2019-02-04 10:55:00,75.51,75.61,75.45,75.49,29660.0,53.3526,53.4232,53.3102,53.3384,29660.0
2019-02-04 11:00:00,75.47,75.87,75.47,75.86,50118.0,53.3243,53.6069,53.3243,53.5999,50118.0
2019-02-04 11:05:00,75.86,75.86,75.51,75.58,91512.0,53.5999,53.5999,53.3526,53.402,91512.0
2019-02-04 11:10:00,75.58,75.59,75.46,75.53,40129.0,53.402,53.4091,53.3172,53.3667,40129.0
2019-02-04 11:15:00,75.52,75.56,75.48,75.48,18549.0,53.3596,53.3879,53.3314,53.3314,18549.0
2019-02-04 11:20:00,75.48,75.51,75.43,75.48,26968.0,53.3314,53.3526,53.296,53.3314,26968.0
2019-02-04 11:25:00,75.49,75.52,75.45,75.51,25919.0,53.3384,53.3596,53.3102,53.3526,25919.0
2019-02-04 11:30:00,75.53,75.54,75.38,75.49,101439.0,53.3667,53.3738,53.2607,53.3384,101439.0
2019-02-04 11:35:00,75.5,75.54,75.44,75.46,27619.0,53.3455,53.3738,53.3031,53.3172,27619.0
2019-02-04 11:40:00,75.47,75.5,75.26,75.27,86339.0,53.3243,53.3455,53.1759,53.183,86339.0
2019-02-04 11:45:00,75.27,75.44,75.26,75.42,26037.0,53.183,53.3031,53.1759,53.289,26037.0
2019-02-04 11:50:00,75.43,75.46,75.41,75.43,35095.0,53.296,53.3172,53.2819,53.296,35095.0
2019-02-04 11:55:00,75.42,75.58,75.42,75.55,26298.0,53.289,53.402,53.289,53.3808,26298.0
2019-02-04 12:00:00,75.55,75.67,75.55,75.65,41307.0,53.3808,53.4656,53.3808,53.4515,41307.0
2019-02-04 12:05:00,75.66,75.76,75.65,75.71,24506.0,53.4585,53.5292,53.4515,53.4939,24506.0
2019-02-04 12:10:00,75.71,75.77,75.7,75.75,67628.0,53.4939,53.5363,53.4868,53.5221,67628.0
2019-02-04 12:15:00,75.75,75.86,75.72,75.83,44964.0,53.5221,53.5999,53.5009,53.5787,44964.0
2019-02-04 12:20:00,75.83,75.89,75.81,75.86,56198.0,53.5787,53.6211,53.5645,53.5999,56198.0
2019-02-04 12:25:00,75.86,75.94,75.82,75.9,26696.0,53.5999,53.6564,53.5716,53.6281,26696.0
2019-02-04 12:30:00,75.91,75.99,75.89,75.98,18506.0,53.6352,53.6917,53.6211,53.6846,18506.0
2019-02-04 12:35:00,76.0,76.04,75.94,75.95,44518.0,53.6988,53.727,53.6564,53.6634,44518.0
2019-02-04 12:40:00,75.93,75.97,75.89,75.91,12148.0,53.6493,53.6776,53.6211,53.6352,12148.0
2019-02-04 12:45:00,75.9,75.94,75.82,75.86,99446.0,53.6281,53.6564,53.5716,53.5999,99446.0
2019-02-04 12:50:00,75.87,75.88,75.8,75.83,29150.0,53.6069,53.614,53.5575,53.5787,29150.0
2019-02-04 12:55:00,75.84,75.9,75.81,75.9,43412.0,53.5857,53.6281,53.5645,53.6281,43412.0
2019-02-04 13:00:00,75.9,75.97,75.84,75.95,36898.0,53.6281,53.6776,53.5857,53.6634,36898.0
2019-02-04 13:05:00,75.95,76.01,75.93,75.99,130060.0,53.6634,53.7058,53.6493,53.6917,130060.0
2019-02-04 13:10:00,75.99,76.0,75.85,75.91,34651.0,53.6917,53.6988,53.5928,53.6352,34651.0
2019-02-04 13:15:00,75.91,76.01,75.91,76.0,27372.0,53.6352,53.7058,53.6352,53.6988,27372.0
2019-02-04 13:20:00,76.0,76.0,75.91,75.91,24333.0,53.6988,53.6988,53.6352,53.6352,24333.0
2019-02-04 13:25:00,75.91,75.93,75.9,75.92,43376.0,53.6352,53.6493,53.6281,53.6423,43376.0
2019-02-04 13:30:00,75.91,75.95,75.89,75.95,18473.0,53.6352,53.6634,53.6211,53.6634,18473.0
2019-02-04 13:35:00,75.95,75.99,75.93,75.99,45931.0,53.6634,53.6917,53.6493,53.6917,45931.0
2019-02-04 13:40:00,75.98,76.0,75.93,75.93,12382.0,53.6846,53.6988,53.6493,53.6493,12382.0
2019-02-04 13:45:00,75.93,76.0,75.93,75.98,18693.0,53.6493,53.6988,53.6493,53.6846,18693.0
2019-02-04 13:50:00,75.97,76.02,75.95,75.97,74141.0,53.6776,53.7129,53.6634,53.6776,74141.0
2019-02-04 13:55:00,75.97,76.09,75.96,76.08,20952.0,53.6776,53.7624,53.6705,53.7553,20952.0
2019-02-04 14:00:00,76.08,76.18,76.02,76.13,58496.0,53.7553,53.826,53.7129,53.7906,58496.0
2019-02-04 14:05:00,76.13,76.14,76.08,76.09,27843.0,53.7906,53.7977,53.7553,53.7624,27843.0
2019-02-04 14:10:00,76.09,76.14,76.09,76.1,19470.0,53.7624,53.7977,53.7624,53.7694,19470.0
2019-02-04 14:15:00,76.11,76.12,76.01,76.03,31313.0,53.7765,53.7836,53.7058,53.72,31313.0
2019-02-04 14:20:00,76.03,76.04,75.96,75.96,25663.0,53.72,53.727,53.6705,53.6705,25663.0
2019-02-04 14:25:00,75.97,75.99,75.91,75.93,33820.0,53.6776,53.6917,53.6352,53.6493,33820.0
2019-02-04 14:30:00,75.93,76.03,75.93,76.03,18128.0,53.6493,53.72,53.6493,53.72,18128.0
2019-02-04 14:35:00,76.02,76.02,75.94,75.94,21290.0,53.7129,53.7129,53.6564,53.6564,21290.0
2019-02-04 14:40:00,75.95,75.98,75.91,75.94,13460.0,53.6634,53.6846,53.6352,53.6564,13460.0
2019-02-04 14:45:00,75.93,75.96,75.89,75.92,18995.0,53.6493,53.6705,53.6211,53.6423,18995.0
2019-02-04 14:50:00,75.93,75.95,75.93,75.95,25592.0,53.6493,53.6634,53.6493,53.6634,25592.0
2019-02-04 14:55:00,75.95,75.95,75.89,75.91,23278.0,53.6634,53.6634,53.6211,53.6352,23278.0
2019-02-04 15:00:00,75.9,75.95,75.88,75.95,24856.0,53.6281,53.6634,53.614,53.6634,24856.0
2019-02-04 15:05:00,75.95,75.98,75.88,75.98,129090.0,53.6634,53.6846,53.614,53.6846,129090.0
2019-02-04 15:10:00,75.98,75.99,75.94,75.94,22950.0,53.6846,53.6917,53.6564,53.6564,22950.0
2019-02-04 15:15:00,75.94,76.04,75.93,75.98,30800.0,53.6564,53.727,53.6493,53.6846,30800.0
2019-02-04 15:20:00,75.98,76.02,75.97,76.0,34580.0,53.6846,53.7129,53.6776,53.6988,34580.0
2019-02-04 15:25:00,76.01,76.03,75.98,76.0,30386.0,53.7058,53.72,53.6846,53.6988,30386.0
2019-02-04 15:30:00,76.0,76.04,75.98,76.0,40532.0,53.6988,53.727,53.6846,53.6988,40532.0
2019-02-04 15:35:00,76.0,76.02,75.96,76.0,42296.0,53.6988,53.7129,53.6705,53.6988,42296.0
2019-02-04 15:40:00,76.0,76.01,75.89,75.92,77755.0,53.6988,53.7058,53.6211,53.6423,77755.0
2019-02-04 15:45:00,75.95,76.02,75.92,76.01,84574.0,53.6634,53.7129,53.6423,53.7058,84574.0
2019-02-04 15:50:00,76.01,76.1,76.01,76.02,93839.0,53.7058,53.7694,53.7058,53.7129,93839.0
2019-02-04 15:55:00,76.03,76.14,76.0,76.04,215595.0,53.72,53.7977,53.6988,53.727,215595.0
2019-02-05 09:30:00,76.01,76.25,75.82,75.93,97652.0,53.7058,53.8754,53.5716,53.6493,97652.0
2019-02-05 09:35:00,75.95,76.06,75.75,75.97,34178.0,53.6634,53.7412,53.5221,53.6776,34178.0
2019-02-05 09:40:00,75.94,76.0,75.81,75.85,32949.0,53.6564,53.6988,53.5645,53.5928,32949.0
2019-02-05 09:45:00,75.86,75.89,75.73,75.81,31880.0,53.5999,53.6211,53.508,53.5645,31880.0
2019-02-05 09:50:00,75.81,76.02,75.75,76.01,40197.0,53.5645,53.7129,53.5221,53.7058,40197.0
2019-02-05 09:55:00,76.01,76.08,75.91,75.95,53797.0,53.7058,53.7553,53.6352,53.6634,53797.0
2019-02-05 10:00:00,75.95,75.98,75.82,75.83,62584.0,53.6634,53.6846,53.5716,53.5787,62584.0
2019-02-05 10:05:00,75.83,75.97,75.77,75.88,31962.0,53.5787,53.6776,53.5363,53.614,31962.0
2019-02-05 10:10:00,75.89,75.89,75.74,75.79,27882.0,53.6211,53.6211,53.5151,53.5504,27882.0
2019-02-05 10:15:00,75.78,75.81,75.69,75.76,37385.0,53.5433,53.5645,53.4797,53.5292,37385.0
2019-02-05 10:20:00,75.76,75.77,75.68,75.7,40620.0,53.5292,53.5363,53.4727,53.4868,40620.0
2019-02-05 10:25:00,75.69,75.8,75.69,75.79,31705.0,53.4797,53.5575,53.4797,53.5504,31705.0
2019-02-05 10:30:00,75.8,75.91,75.77,75.86,40548.0,53.5575,53.6352,53.5363,53.5999,40548.0
2019-02-05 10:35:00,75.86,76.04,75.85,75.97,47742.0,53.5999,53.727,53.5928,53.6776,47742.0
2019-02-05 10:40:00,75.98,75.98,75.87,75.89,24767.0,53.6846,53.6846,53.6069,53.6211,24767.0
2019-02-05 10:45:00,75.88,75.97,75.85,75.94,22696.0,53.614,53.6776,53.5928,53.6564,22696.0
2019-02-05 10:50:00,75.95,76.06,75.93,76.01,35356.0,53.6634,53.7412,53.6493,53.7058,35356.0
2019-02-05 10:55:00,76.0,76.0,75.79,75.82,42098.0,53.6988,53.6988,53.5504,53.5716,42098.0
2019-02-05 11:00:00,75.81,75.95,75.79,75.87,28484.0,53.5645,53.6634,53.5504,53.6069,28484.0
2019-02-05 11:05:00,75.88,75.97,75.85,75.9,31912.0,53.614,53.6776,53.5928,53.6281,31912.0
2019-02-05 11:10:00,75.87,75.92,75.83,75.9,26026.0,53.6069,53.6423,53.5787,53.6281,26026.0
2019-02-05 11:15:00,75.9,75.92,75.74,75.75,43671.0,53.6281,53.6423,53.5151,53.5221,43671.0
2019-02-05 11:20:00,75.75,75.81,75.69,75.79,44968.0,53.5221,53.5645,53.4797,53.5504,44968.0
2019-02-05 11:25:00,75.79,75.84,75.68,75.84,33684.0,53.5504,53.5857,53.4727,53.5857,33684.0
2019-02-05 11:30:00,75.83,75.89,75.77,75.87,30850.0,53.5787,53.6211,53.5363,53.6069,30850.0
2019-02-05 11:35:00,75.86,75.94,75.86,75.87,29132.0,53.5999,53.6564,53.5999,53.6069,29132.0
2019-02-05 11:40:00,75.86,75.87,75.79,75.81,30901.0,53.5999,53.6069,53.5504,53.5645,30901.0
2019-02-05 11:45:00,75.8,75.81,75.67,75.69,25061.0,53.5575,53.5645,53.4656,53.4797,25061.0
2019-02-05 11:50:00,75.71,75.71,75.62,75.63,38705.0,53.4939,53.4939,53.4303,53.4373,38705.0
2019-02-05 11:55:00,75.64,75.77,75.64,75.64,19404.0,53.4444,53.5363,53.4444,53.4444,19404.0
2019-02-05 12:00:00,75.66,75.66,75.59,75.65,21936.0,53.4585,53.4585,53.4091,53.4515,21936.0
2019-02-05 12:05:00,75.67,75.74,75.65,75.73,19337.0,53.4656,53.5151,53.4515,53.508,19337.0
2019-02-05 12:10:00,75.72,75.72,75.67,75.69,20878.0,53.5009,53.5009,53.4656,53.4797,20878.0
2019-02-05 12:15:00,75.7,75.72,75.63,75.64,18067.0,53.4868,53.5009,53.4373,53.4444,18067.0
2019-02-05 12:20:00,75.65,75.71,75.61,75.69,27961.0,53.4515,53.4939,53.4232,53.4797,27961.0
2019-02-05 12:25:00,75.68,75.71,75.67,75.69,23783.0,53.4727,53.4939,53.4656,53.4797,23783.0
2019-02-05 12:30:00,75.7,75.76,75.66,75.75,22578.0,53.4868,53.5292,53.4585,53.5221,22578.0
2019-02-05 12:35:00,75.75,75.79,75.74,75.79,17937.0,53.5221,53.5504,53.5151,53.5504,17937.0
2019-02-05 12:40:00,75.78,75.8,75.73,75.73,9676.0,53.5433,53.5575,53.508,53.508,9676.0
2019-02-05 12:45:00,75.72,75.77,75.7,75.74,13785.0,53.5009,53.5363,53.4868,53.5151,13785.0
2019-02-05 12:50:00,75.73,75.79,75.73,75.75,15540.0,53.508,53.5504,53.508,53.5221,15540.0
2019-02-05 12:55:00,75.75,75.8,75.74,75.78,17405.0,53.5221,53.5575,53.5151,53.5433,17405.0
2019-02-05 13:00:00,75.79,75.81,75.72,75.72,9570.0,53.5504,53.5645,53.5009,53.5009,9570.0
2019-02-05 13:05:00,75.73,75.76,75.71,75.72,16863.0,53.508,53.5292,53.4939,53.5009,16863.0
2019-02-05 13:10:00,75.71,75.8,75.7,75.76,20300.0,53.4939,53.5575,53.4868,53.5292,20300.0
2019-02-05 13:15:00,75.75,75.82,75.74,75.81,17898.0,53.5221,53.5716,53.5151,53.5645,17898.0
2019-02-05 13:20:00,75.81,75.87,75.79,75.8,18275.0,53.5645,53.6069,53.5504,53.5575,18275.0
2019-02-05 13:25:00,75.79,75.84,75.77,75.78,13247.0,53.5504,53.5857,53.5363,53.5433,13247.0
2019-02-05 13:30:00,75.76,75.77,75.71,75.74,15811.0,53.5292,53.5363,53.4939,53.5151,15811.0
2019-02-05 13:35:00,75.73,75.78,75.7,75.76,20617.0,53.508,53.5433,53.4868,53.5292,20617.0
2019-02-05 13:40:00,75.79,75.79,75.71,75.71,23738.0,53.5504,53.5504,53.4939,53.4939,23738.0
2019-02-05 13:45:00,75.73,75.79,75.72,75.79,11631.0,53.508,53.5504,53.5009,53.5504,11631.0
2019-02-05 13:50:00,75.78,75.78,75.71,75.74,13319.0,53.5433,53.5433,53.4939,53.5151,13319.0
2019-02-05 13:55:00,75.74,75.77,75.72,75.74,13102.0,53.5151,53.5363,53.5009,53.5151,13102.0
2019-02-05 14:00:00,75.73,75.79,75.71,75.77,14870.0,53.508,53.5504,53.4939,53.5363,14870.0
2019-02-05 14:05:00,75.78,75.86,75.76,75.85,34469.0,53.5433,53.5999,53.5292,53.5928,34469.0
2019-02-05 14:10:00,75.85,75.95,75.81,75.91,14210.0,53.5928,53.6634,53.5645,53.6352,14210.0
2019-02-05 14:15:00,75.91,75.97,75.89,75.96,29648.0,53.6352,53.6776,53.6211,53.6705,29648.0
2019-02-05 14:20:00,75.97,75.97,75.86,75.86,28422.0,53.6776,53.6776,53.5999,53.5999,28422.0
2019-02-05 14:25:00,75.86,75.89,75.82,75.83,16414.0,53.5999,53.6211,53.5716,53.5787,16414.0
2019-02-05 14:30:00,75.83,75.87,75.8,75.86,23994.0,53.5787,53.6069,53.5575,53.5999,23994.0
2019-02-05 14:35:00,75.85,75.86,75.81,75.85,18322.0,53.5928,53.5999,53.5645,53.5928,18322.0
2019-02-05 14:40:00,75.85,75.9,75.84,75.87,19465.0,53.5928,53.6281,53.5857,53.6069,19465.0
2019-02-05 14:45:00,75.88,75.89,75.8,75.86,18965.0,53.614,53.6211,53.5575,53.5999,18965.0
2019-02-05 14:50:00,75.85,75.9,75.84,75.88,30169.0,53.5928,53.6281,53.5857,53.614,30169.0
2019-02-05 14:55:00,75.87,75.96,75.86,75.94,19419.0,53.6069,53.6705,53.5999,53.6564,19419.0
2019-02-05 15:00:00,75.94,75.96,75.9,75.9,23246.0,53.6564,53.6705,53.6281,53.6281,23246.0
2019-02-05 15:05:00,75.9,75.9,75.78,75.83,63699.0,53.6281,53.6281,53.5433,53.5787,63699.0
2019-02-05 15:10:00,75.83,75.84,75.79,75.82,26650.0,53.5787,53.5857,53.5504,53.5716,26650.0
2019-02-05 15:15:00,75.82,75.88,75.81,75.85,27243.0,53.5716,53.614,53.5645,53.5928,27243.0
2019-02-05 15:20:00,75.84,75.87,75.81,75.82,17952.0,53.5857,53.6069,53.5645,53.5716,17952.0
2019-02-05 15:25:00,75.82,75.89,75.82,75.88,21835.0,53.5716,53.6211,53.5716,53.614,21835.0
2019-02-05 15:30:00,75.88,75.89,75.8,75.84,59458.0,53.614,53.6211,53.5575,53.5857,59458.0
2019-02-05 15:35:00,75.84,75.91,75.83,75.85,79983.0,53.5857,53.6352,53.5787,53.5928,79983.0
2019-02-05 15:40:00,75.85,75.91,75.83,75.88,78035.0,53.5928,53.6352,53.5787,53.614,78035.0
2019-02-05 15:45:00,75.88,75.89,75.69,75.7,72760.0,53.614,53.6211,53.4797,53.4868,72760.0
2019-02-05 15:50:00,75.7,75.71,75.64,75.68,94161.0,53.4868,53.4939,53.4444,53.4727,94161.0
2019-02-05 15:55:00,75.7,75.85,75.69,75.8,218366.0,53.4868,53.5928,53.4797,53.5575,218366.0
2019-02-06 09:30:00,75.54,75.94,75.5,75.88,88723.0,53.3738,53.6564,53.3455,53.614,88723.0
2019-02-06 09:35:00,75.92,75.98,75.64,75.73,25011.0,53.6423,53.6846,53.4444,53.508,25011.0
2019-02-06 09:40:00,75.75,75.87,75.64,75.77,32158.0,53.5221,53.6069,53.4444,53.5363,32158.0
2019-02-06 09:45:00,75.74,75.88,75.67,75.72,147149.0,53.5151,53.614,53.4656,53.5009,147149.0
2019-02-06 09:50:00,75.69,75.72,75.59,75.66,22838.0,53.4797,53.5009,53.4091,53.4585,22838.0
2019-02-06 09:55:00,75.66,75.76,75.65,75.67,27808.0,53.4585,53.5292,53.4515,53.4656,27808.0
2019-02-06 10:00:00,75.68,75.7,75.6,75.67,24221.0,53.4727,53.4868,53.4162,53.4656,24221.0
2019-02-06 10:05:00,75.66,75.89,75.66,75.87,23820.0,53.4585,53.6211,53.4585,53.6069,23820.0
2019-02-06 10:10:00,75.88,76.03,75.87,75.97,21148.0,53.614,53.72,53.6069,53.6776,21148.0
2019-02-06 10:15:00,75.98,76.06,75.95,75.98,33441.0,53.6846,53.7412,53.6634,53.6846,33441.0
2019-02-06 10:20:00,75.98,76.05,75.94,76.05,22803.0,53.6846,53.7341,53.6564,53.7341,22803.0
2019-02-06 10:25:00,76.05,76.11,76.03,76.08,20918.0,53.7341,53.7765,53.72,53.7553,20918.0
2019-02-06 10:30:00,76.07,76.07,75.87,75.89,49955.0,53.7482,53.7482,53.6069,53.6211,49955.0
2019-02-06 10:35:00,75.89,75.97,75.82,75.97,27804.0,53.6211,53.6776,53.5716,53.6776,27804.0
2019-02-06 10:40:00,75.94,76.04,75.89,75.89,50089.0,53.6564,53.727,53.6211,53.6211,50089.0
2019-02-06 10:45:00,75.89,75.89,75.71,75.71,20863.0,53.6211,53.6211,53.4939,53.4939,20863.0
2019-02-06 10:50:00,75.73,75.78,75.65,75.67,22994.0,53.508,53.5433,53.4515,53.4656,22994.0
2019-02-06 10:55:00,75.67,75.7,75.61,75.62,19300.0,53.4656,53.4868,53.4232,53.4303,19300.0
2019-02-06 11:00:00,75.63,75.65,75.56,75.57,131466.0,53.4373,53.4515,53.3879,53.395,131466.0
2019-02-06 11:05:00,75.57,75.64,75.55,75.56,57885.0,53.395,53.4444,53.3808,53.3879,57885.0
2019-02-06 11:10:00,75.56,75.56,75.48,75.51,58418.0,53.3879,53.3879,53.3314,53.3526,58418.0
2019-02-06 11:15:00,75.52,75.69,75.51,75.63,55420.0,53.3596,53.4797,53.3526,53.4373,55420.0
2019-02-06 11:20:00,75.63,75.76,75.55,75.56,81949.0,53.4373,53.5292,53.3808,53.3879,81949.0
2019-02-06 11:25:00,75.54,75.77,75.5,75.73,109772.0,53.3738,53.5363,53.3455,53.508,109772.0
2019-02-06 11:30:00,75.72,75.73,75.57,75.61,44987.0,53.5009,53.508,53.395,53.4232,44987.0
2019-02-06 11:35:00,75.61,75.63,75.55,75.6,21698.0,53.4232,53.4373,53.3808,53.4162,21698.0
2019-02-06 11:40:00,75.61,75.68,75.58,75.59,25572.0,53.4232,53.4727,53.402,53.4091,25572.0
2019-02-06 11:45:00,75.58,75.61,75.44,75.44,25239.0,53.402,53.4232,53.3031,53.3031,25239.0
2019-02-06 11:50:00,75.45,75.45,75.34,75.43,37976.0,53.3102,53.3102,53.2324,53.296,37976.0
2019-02-06 11:55:00,75.43,75.54,75.42,75.51,18108.0,53.296,53.3738,53.289,53.3526,18108.0
2019-02-06 12:00:00,75.52,75.59,75.48,75.59,34303.0,53.3596,53.4091,53.3314,53.4091,34303.0
2019-02-06 12:05:00,75.6,75.64,75.58,75.6,12765.0,53.4162,53.4444,53.402,53.4162,12765.0
2019-02-06 12:10:00,75.6,75.65,75.59,75.64,26945.0,53.4162,53.4515,53.4091,53.4444,26945.0
2019-02-06 12:15:00,75.62,75.69,75.62,75.68,12208.0,53.4303,53.4797,53.4303,53.4727,12208.0
2019-02-06 12:20:00,75.67,75.73,75.64,75.65,21703.0,53.4656,53.508,53.4444,53.4515,21703.0
2019-02-06 12:25:00,75.64,75.65,75.58,75.59,21443.0,53.4444,53.4515,53.402,53.4091,21443.0
2019-02-06 12:30:00,75.59,75.62,75.58,75.58,21659.0,53.4091,53.4303,53.402,53.402,21659.0
2019-02-06 12:35:00,75.59,75.64,75.57,75.61,20330.0,53.4091,53.4444,53.395,53.4232,20330.0
2019-02-06 12:40:00,75.63,75.72,75.58,75.69,19668.0,53.4373,53.5009,53.402,53.4797,19668.0
2019-02-06 12:45:00,75.7,75.7,75.64,75.68,24487.0,53.4868,53.4868,53.4444,53.4727,24487.0
2019-02-06 12:50:00,75.69,75.7,75.56,75.56,25188.0,53.4797,53.4868,53.3879,53.3879,25188.0
2019-02-06 12:55:00,75.58,75.64,75.56,75.62,19011.0,53.402,53.4444,53.3879,53.4303,19011.0
2019-02-06 13:00:00,75.62,75.72,75.61,75.72,24336.0,53.4303,53.5009,53.4232,53.5009,24336.0
2019-02-06 13:05:00,75.72,75.72,75.61,75.62,17895.0,53.5009,53.5009,53.4232,53.4303,17895.0
2019-02-06 13:10:00,75.63,75.65,75.56,75.62,18232.0,53.4373,53.4515,53.3879,53.4303,18232.0
2019-02-06 13:15:00,75.63,75.64,75.59,75.63,21159.0,53.4373,53.4444,53.4091,53.4373,21159.0
2019-02-06 13:20:00,75.63,75.63,75.58,75.59,11381.0,53.4373,53.4373,53.402,53.4091,11381.0
2019-02-06 13:25:00,75.59,75.63,75.56,75.59,17047.0,53.4091,53.4373,53.3879,53.4091,17047.0
2019-02-06 13:30:00,75.59,75.63,75.56,75.58,18288.0,53.4091,53.4373,53.3879,53.402,18288.0
2019-02-06 13:35:00,75.57,75.6,75.56,75.58,17443.0,53.395,53.4162,53.3879,53.402,17443.0
2019-02-06 13:40:00,75.57,75.7,75.55,75.69,32843.0,53.395,53.4868,53.3808,53.4797,32843.0
2019-02-06 13:45:00,75.67,75.71,75.6,75.65,32473.0,53.4656,53.4939,53.4162,53.4515,32473.0
2019-02-06 13:50:00,75.65,75.7,75.64,75.65,14914.0,53.4515,53.4868,53.4444,53.4515,14914.0
2019-02-06 13:55:00,75.65,75.67,75.59,75.6,17538.0,53.4515,53.4656,53.4091,53.4162,17538.0
2019-02-06 14:00:00,75.6,75.61,75.56,75.58,21279.0,53.4162,53.4232,53.3879,53.402,21279.0
2019-02-06 14:05:00,75.57,75.58,75.49,75.51,29714.0,53.395,53.402,53.3384,53.3526,29714.0
2019-02-06 14:10:00,75.51,75.57,75.5,75.55,23811.0,53.3526,53.395,53.3455,53.3808,23811.0
2019-02-06 14:15:00,75.55,75.65,75.51,75.54,149337.0,53.3808,53.4515,53.3526,53.3738,149337.0
2019-02-06 14:20:00,75.54,75.57,75.5,75.56,32884.0,53.3738,53.395,53.3455,53.3879,32884.0
2019-02-06 14:25:00,75.57,75.57,75.51,75.52,18575.0,53.395,53.395,53.3526,53.3596,18575.0
2019-02-06 14:30:00,75.52,75.56,75.51,75.52,19560.0,53.3596,53.3879,53.3526,53.3596,19560.0
2019-02-06 14:35:00,75.51,75.52,75.45,75.47,31952.0,53.3526,53.3596,53.3102,53.3243,31952.0
2019-02-06 14:40:00,75.48,75.57,75.47,75.54,26205.0,53.3314,53.395,53.3243,53.3738,26205.0
2019-02-06 14:45:00,75.54,75.61,75.52,75.6,29211.0,53.3738,53.4232,53.3596,53.4162,29211.0
2019-02-06 14:50:00,75.6,75.63,75.58,75.59,37633.0,53.4162,53.4373,53.402,53.4091,37633.0
2019-02-06 14:55:00,75.6,75.74,75.59,75.72,34729.0,53.4162,53.5151,53.4091,53.5009,34729.0
2019-02-06 15:00:00,75.71,75.72,75.67,75.7,30075.0,53.4939,53.5009,53.4656,53.4868,30075.0
2019-02-06 15:05:00,75.7,75.74,75.61,75.63,36663.0,53.4868,53.5151,53.4232,53.4373,36663.0
2019-02-06 15:10:00,75.63,75.65,75.59,75.62,40236.0,53.4373,53.4515,53.4091,53.4303,40236.0
2019-02-06 15:15:00,75.61,75.62,75.55,75.58,31766.0,53.4232,53.4303,53.3808,53.402,31766.0
2019-02-06 15:20:00,75.58,75.65,75.58,75.62,38119.0,53.402,53.4515,53.402,53.4303,38119.0
2019-02-06 15:25:00,75.62,75.63,75.58,75.61,36773.0,53.4303,53.4373,53.402,53.4232,36773.0
2019-02-06 15:30:00,75.61,75.65,75.6,75.62,47797.0,53.4232,53.4515,53.4162,53.4303,47797.0
2019-02-06 15:35:00,75.61,75.69,75.61,75.63,61690.0,53.4232,53.4797,53.4232,53.4373,61690.0
2019-02-06 15:40:00,75.62,75.66,75.6,75.63,77678.0,53.4303,53.4585,53.4162,53.4373,77678.0
2019-02-06 15:45:00,75.62,75.63,75.53,75.53,143787.0,53.4303,53.4373,53.3667,53.3667,143787.0
2019-02-06 15:50:00,75.53,75.63,75.53,75.58,223559.0,53.3667,53.4373,53.3667,53.402,223559.0
2019-02-06 15:55:00,75.56,75.6,75.49,75.54,249292.0,53.3879,53.4162,53.3384,53.3738,249292.0
2019-02-07 09:30:00,77.76,78.62,76.5,76.89,243138.0,54.9423,55.55,54.0521,54.3276,243138.0
2019-02-07 09:35:00,76.98,77.93,76.55,76.74,106152.0,54.3912,55.0624,54.0874,54.2216,106152.0
2019-02-07 09:40:00,76.81,76.87,76.23,76.56,127235.0,54.2711,54.3135,53.8613,54.0945,127235.0
2019-02-07 09:45:00,76.59,76.99,76.3,76.33,107680.0,54.1156,54.3983,53.9107,53.9319,107680.0
2019-02-07 09:50:00,76.31,76.7,76.06,76.22,86223.0,53.9178,54.1934,53.7412,53.8542,86223.0
2019-02-07 09:55:00,76.22,76.25,76.07,76.15,39756.0,53.8542,53.8754,53.7482,53.8048,39756.0
2019-02-07 10:00:00,76.16,76.19,75.8,75.84,74597.0,53.8118,53.833,53.5575,53.5857,74597.0
2019-02-07 10:05:00,75.94,76.18,75.88,76.01,70100.0,53.6564,53.826,53.614,53.7058,70100.0
2019-02-07 10:10:00,76.02,76.41,76.02,76.1,77184.0,53.7129,53.9885,53.7129,53.7694,77184.0
2019-02-07 10:15:00,76.08,76.33,76.0,76.33,44437.0,53.7553,53.9319,53.6988,53.9319,44437.0
2019-02-07 10:20:00,76.3,76.84,76.26,76.73,55835.0,53.9107,54.2923,53.8825,54.2146,55835.0
2019-02-07 10:25:00,76.68,76.85,76.66,76.77,69746.0,54.1792,54.2994,54.1651,54.2428,69746.0
2019-02-07 10:30:00,76.72,76.79,76.43,76.48,66661.0,54.2075,54.257,54.0026,54.0379,66661.0
2019-02-07 10:35:00,76.48,76.62,76.34,76.37,58599.0,54.0379,54.1368,53.939,53.9602,58599.0
2019-02-07 10:40:00,76.33,76.79,76.31,76.78,119039.0,53.9319,54.257,53.9178,54.2499,119039.0
2019-02-07 10:45:00,76.78,76.85,76.62,76.62,285108.0,54.2499,54.2994,54.1368,54.1368,285108.0
2019-02-07 10:50:00,76.65,76.66,76.13,76.14,302515.0,54.158,54.1651,53.7906,53.7977,302515.0
2019-02-07 10:55:00,76.14,76.41,76.03,76.26,60072.0,53.7977,53.9885,53.72,53.8825,60072.0
2019-02-07 11:00:00,76.29,76.43,76.2,76.34,45734.0,53.9037,54.0026,53.8401,53.939,45734.0
2019-02-07 11:05:00,76.35,76.41,76.18,76.31,50931.0,53.9461,53.9885,53.826,53.9178,50931.0
2019-02-07 11:10:00,76.31,76.4,76.23,76.3,60378.0,53.9178,53.9814,53.8613,53.9107,60378.0
2019-02-07 11:15:00,76.29,76.35,76.11,76.15,34627.0,53.9037,53.9461,53.7765,53.8048,34627.0
2019-02-07 11:20:00,76.16,76.2,75.77,75.78,36663.0,53.8118,53.8401,53.5363,53.5433,36663.0
2019-02-07 11:25:00,75.79,76.23,75.79,76.2,55107.0,53.5504,53.8613,53.5504,53.8401,55107.0
2019-02-07 11:30:00,76.18,76.21,75.99,76.15,49918.0,53.826,53.8472,53.6917,53.8048,49918.0
2019-02-07 11:35:00,76.16,76.27,76.11,76.13,38594.0,53.8118,53.8895,53.7765,53.7906,38594.0
2019-02-07 11:40:00,76.13,76.3,75.98,76.26,61043.0,53.7906,53.9107,53.6846,53.8825,61043.0
2019-02-07 11:45:00,76.26,76.43,76.2,76.38,43291.0,53.8825,54.0026,53.8401,53.9673,43291.0
2019-02-07 11:50:00,76.34,76.38,76.03,76.21,57071.0,53.939,53.9673,53.72,53.8472,57071.0
2019-02-07 11:55:00,76.18,76.26,76.11,76.17,27802.0,53.826,53.8825,53.7765,53.8189,27802.0
2019-02-07 12:00:00,76.16,76.27,76.11,76.27,33245.0,53.8118,53.8895,53.7765,53.8895,33245.0
2019-02-07 12:05:00,76.28,76.37,76.15,76.26,33877.0,53.8966,53.9602,53.8048,53.8825,33877.0
2019-02-07 12:10:00,76.24,76.27,76.09,76.16,27985.0,53.8684,53.8895,53.7624,53.8118,27985.0
2019-02-07 12:15:00,76.17,76.17,76.1,76.11,26721.0,53.8189,53.8189,53.7694,53.7765,26721.0
2019-02-07 12:20:00,76.11,76.13,75.96,75.97,71627.0,53.7765,53.7906,53.6705,53.6776,71627.0
2019-02-07 12:25:00,75.97,75.98,75.85,75.86,23836.0,53.6776,53.6846,53.5928,53.5999,23836.0
2019-02-07 12:30:00,75.86,75.98,75.84,75.95,41809.0,53.5999,53.6846,53.5857,53.6634,41809.0
2019-02-07 12:35:00,75.94,76.17,75.88,76.13,137852.0,53.6564,53.8189,53.614,53.7906,137852.0
2019-02-07 12:40:00,76.14,76.14,75.99,76.04,36057.0,53.7977,53.7977,53.6917,53.727,36057.0
2019-02-07 12:45:00,76.03,76.14,76.02,76.11,27639.0,53.72,53.7977,53.7129,53.7765,27639.0
2019-02-07 12:50:00,76.1,76.18,76.08,76.14,40933.0,53.7694,53.826,53.7553,53.7977,40933.0
2019-02-07 12:55:00,76.13,76.2,76.02,76.07,156709.0,53.7906,53.8401,53.7129,53.7482,156709.0
2019-02-07 13:00:00,76.06,76.24,76.05,76.15,50243.0,53.7412,53.8684,53.7341,53.8048,50243.0
2019-02-07 13:05:00,76.14,76.21,76.07,76.08,21932.0,53.7977,53.8472,53.7482,53.7553,21932.0
2019-02-07 13:10:00,76.06,76.11,76.05,76.06,23835.0,53.7412,53.7765,53.7341,53.7412,23835.0
2019-02-07 13:15:00,76.08,76.09,76.02,76.03,29985.0,53.7553,53.7624,53.7129,53.72,29985.0
2019-02-07 13:20:00,76.05,76.21,76.01,76.19,33715.0,53.7341,53.8472,53.7058,53.833,33715.0
2019-02-07 13:25:00,76.19,76.32,76.19,76.24,48931.0,53.833,53.9249,53.833,53.8684,48931.0
2019-02-07 13:30:00,76.23,76.35,76.11,76.14,50549.0,53.8613,53.9461,53.7765,53.7977,50549.0
2019-02-07 13:35:00,76.13,76.14,76.08,76.1,56065.0,53.7906,53.7977,53.7553,53.7694,56065.0
2019-02-07 13:40:00,76.09,76.1,76.03,76.06,32668.0,53.7624,53.7694,53.72,53.7412,32668.0
2019-02-07 13:45:00,76.05,76.14,76.03,76.09,26973.0,53.7341,53.7977,53.72,53.7624,26973.0
2019-02-07 13:50:00,76.09,76.36,76.09,76.35,42040.0,53.7624,53.9531,53.7624,53.9461,42040.0
2019-02-07 13:55:00,76.34,76.52,76.3,76.46,48145.0,53.939,54.0662,53.9107,54.0238,48145.0
2019-02-07 14:00:00,76.45,76.45,76.22,76.33,121733.0,54.0167,54.0167,53.8542,53.9319,121733.0
2019-02-07 14:05:00,76.33,76.35,76.18,76.31,52516.0,53.9319,53.9461,53.826,53.9178,52516.0
2019-02-07 14:10:00,76.32,76.35,76.18,76.19,28754.0,53.9249,53.9461,53.826,53.833,28754.0
2019-02-07 14:15:00,76.19,76.19,76.06,76.1,27639.0,53.833,53.833,53.7412,53.7694,27639.0
2019-02-07 14:20:00,76.12,76.21,76.11,76.16,27106.0,53.7836,53.8472,53.7765,53.8118,27106.0
2019-02-07 14:25:00,76.14,76.41,76.11,76.41,58901.0,53.7977,53.9885,53.7765,53.9885,58901.0
2019-02-07 14:30:00,76.41,76.48,76.41,76.44,43742.0,53.9885,54.0379,53.9885,54.0097,43742.0
2019-02-07 14:35:00,76.44,76.52,76.39,76.52,26554.0,54.0097,54.0662,53.9743,54.0662,26554.0
2019-02-07 14:40:00,76.52,76.71,76.47,76.58,45271.0,54.0662,54.2004,54.0309,54.1086,45271.0
2019-02-07 14:45:00,76.59,76.64,76.5,76.53,46919.0,54.1156,54.151,54.0521,54.0733,46919.0
2019-02-07 14:50:00,76.52,76.59,76.5,76.58,29268.0,54.0662,54.1156,54.0521,54.1086,29268.0
2019-02-07 14:55:00,76.57,76.59,76.49,76.51,33277.0,54.1015,54.1156,54.045,54.0591,33277.0
2019-02-07 15:00:00,76.5,76.55,76.46,76.54,50260.0,54.0521,54.0874,54.0238,54.0803,50260.0
2019-02-07 15:05:00,76.55,76.69,76.54,76.69,40926.0,54.0874,54.1863,54.0803,54.1863,40926.0
2019-02-07 15:10:00,76.69,76.78,76.66,76.69,38400.0,54.1863,54.2499,54.1651,54.1863,38400.0
2019-02-07 15:15:00,76.69,76.72,76.56,76.58,38956.0,54.1863,54.2075,54.0945,54.1086,38956.0
2019-02-07 15:20:00,76.58,76.65,76.55,76.62,45831.0,54.1086,54.158,54.0874,54.1368,45831.0
2019-02-07 15:25:00,76.62,76.64,76.54,76.62,38593.0,54.1368,54.151,54.0803,54.1368,38593.0
2019-02-07 15:30:00,76.61,76.62,76.4,76.45,55744.0,54.1298,54.1368,53.9814,54.0167,55744.0
2019-02-07 15:35:00,76.45,76.52,76.41,76.47,45887.0,54.0167,54.0662,53.9885,54.0309,45887.0
2019-02-07 15:40:00,76.48,76.65,76.47,76.59,64201.0,54.0379,54.158,54.0309,54.1156,64201.0
2019-02-07 15:45:00,76.57,76.64,76.56,76.63,83974.0,54.1015,54.151,54.0945,54.1439,83974.0
2019-02-07 15:50:00,76.63,76.8,76.63,76.79,137988.0,54.1439,54.264,54.1439,54.257,137988.0
2019-02-07 15:55:00,76.78,76.84,76.66,76.73,290344.0,54.2499,54.2923,54.1651,54.2146,290344.0
2019-02-08 09:30:00,76.99,76.99,76.4,76.59,148770.0,54.3983,54.3983,53.9814,54.1156,148770.0
2019-02-08 09:35:00,76.6,76.9,76.57,76.9,91119.0,54.1227,54.3347,54.1015,54.3347,91119.0
2019-02-08 09:40:00,76.9,77.16,76.88,77.13,95499.0,54.3347,54.5184,54.3206,54.4972,95499.0
2019-02-08 09:45:00,77.15,77.21,76.8,76.98,163027.0,54.5113,54.5537,54.264,54.3912,163027.0
2019-02-08 09:50:00,77.01,77.2,76.99,77.11,117517.0,54.4124,54.5467,54.3983,54.4831,117517.0
2019-02-08 09:55:00,77.12,77.3,76.98,77.09,193580.0,54.4901,54.6173,54.3912,54.4689,193580.0
2019-02-08 10:00:00,77.09,77.23,77.04,77.11,72731.0,54.4689,54.5678,54.4336,54.4831,72731.0
2019-02-08 10:05:00,77.11,77.31,77.08,77.11,83098.0,54.4831,54.6244,54.4619,54.4831,83098.0
2019-02-08 10:10:00,77.06,77.14,76.94,77.13,137725.0,54.4477,54.5043,54.3629,54.4972,137725.0
2019-02-08 10:15:00,77.14,77.29,77.08,77.28,74410.0,54.5043,54.6102,54.4619,54.6032,74410.0
2019-02-08 10:20:00,77.27,77.43,77.22,77.24,67124.0,54.5961,54.7092,54.5608,54.5749,67124.0
2019-02-08 10:25:00,77.23,77.37,77.16,77.26,64311.0,54.5678,54.6668,54.5184,54.589,64311.0
2019-02-08 10:30:00,77.25,77.34,77.22,77.33,79527.0,54.582,54.6456,54.5608,54.6385,79527.0
2019-02-08 10:35:00,77.34,77.6,77.19,77.6,143761.0,54.6456,54.8293,54.5396,54.8293,143761.0
2019-02-08 10:40:00,77.57,77.6,77.35,77.42,273800.0,54.8081,54.8293,54.6526,54.7021,273800.0
2019-02-08 10:45:00,77.43,77.58,77.42,77.47,39995.0,54.7092,54.8151,54.7021,54.7374,39995.0
2019-02-08 10:50:00,77.47,77.54,77.44,77.52,57947.0,54.7374,54.7869,54.7162,54.7728,57947.0
2019-02-08 10:55:00,77.52,77.59,77.48,77.58,77390.0,54.7728,54.8222,54.7445,54.8151,77390.0
2019-02-08 11:00:00,77.58,77.59,77.38,77.41,164879.0,54.8151,54.8222,54.6738,54.695,164879.0
2019-02-08 11:05:00,77.42,77.54,77.41,77.51,85289.0,54.7021,54.7869,54.695,54.7657,85289.0
2019-02-08 11:10:00,77.51,77.59,77.49,77.57,30326.0,54.7657,54.8222,54.7516,54.8081,30326.0
2019-02-08 11:15:00,77.59,77.59,77.46,77.54,46014.0,54.8222,54.8222,54.7304,54.7869,46014.0
2019-02-08 11:20:00,77.54,77.55,77.5,77.51,41966.0,54.7869,54.7939,54.7586,54.7657,41966.0
2019-02-08 11:25:00,77.51,77.56,77.48,77.48,40814.0,54.7657,54.801,54.7445,54.7445,40814.0
2019-02-08 11:30:00,77.48,77.62,77.48,77.62,21653.0,54.7445,54.8434,54.7445,54.8434,21653.0
2019-02-08 11:35:00,77.62,77.68,77.59,77.63,38322.0,54.8434,54.8858,54.8222,54.8505,38322.0
2019-02-08 11:40:00,77.63,77.66,77.58,77.6,40887.0,54.8505,54.8717,54.8151,54.8293,40887.0
2019-02-08 11:45:00,77.61,77.63,77.5,77.5,32290.0,54.8363,54.8505,54.7586,54.7586,32290.0
2019-02-08 11:50:00,77.51,77.51,77.33,77.44,37702.0,54.7657,54.7657,54.6385,54.7162,37702.0
2019-02-08 11:55:00,77.44,77.5,77.43,77.48,52228.0,54.7162,54.7586,54.7092,54.7445,52228.0
2019-02-08 12:00:00,77.48,77.53,77.45,77.5,47021.0,54.7445,54.7798,54.7233,54.7586,47021.0
2019-02-08 12:05:00,77.5,77.52,77.45,77.51,77696.0,54.7586,54.7728,54.7233,54.7657,77696.0
2019-02-08 12:10:00,77.51,77.56,77.45,77.54,107442.0,54.7657,54.801,54.7233,54.7869,107442.0
2019-02-08 12:15:00,77.54,77.62,77.51,77.6,50063.0,54.7869,54.8434,54.7657,54.8293,50063.0
2019-02-08 12:20:00,77.6,77.69,77.6,77.65,42064.0,54.8293,54.8929,54.8293,54.8646,42064.0
2019-02-08 12:25:00,77.64,77.71,77.64,77.7,50028.0,54.8575,54.907,54.8575,54.8999,50028.0
2019-02-08 12:30:00,77.69,77.75,77.64,77.7,38822.0,54.8929,54.9353,54.8575,54.8999,38822.0
2019-02-08 12:35:00,77.71,77.77,77.7,77.76,33654.0,54.907,54.9494,54.8999,54.9423,33654.0
2019-02-08 12:40:00,77.75,77.89,77.73,77.86,73534.0,54.9353,55.0342,54.9211,55.013,73534.0
2019-02-08 12:45:00,77.87,77.89,77.84,77.87,54958.0,55.02,55.0342,54.9989,55.02,54958.0
2019-02-08 12:50:00,77.88,77.99,77.88,77.89,36179.0,55.0271,55.1048,55.0271,55.0342,36179.0
2019-02-08 12:55:00,77.89,78.01,77.88,78.0,64495.0,55.0342,55.119,55.0271,55.1119,64495.0
2019-02-08 13:00:00,78.01,78.17,78.0,78.15,57429.0,55.119,55.232,55.1119,55.2179,57429.0
2019-02-08 13:05:00,78.16,78.18,78.11,78.16,75640.0,55.225,55.2391,55.1896,55.225,75640.0
2019-02-08 13:10:00,78.17,78.2,78.14,78.15,53021.0,55.232,55.2532,55.2108,55.2179,53021.0
2019-02-08 13:15:00,78.15,78.21,78.12,78.14,42294.0,55.2179,55.2603,55.1967,55.2108,42294.0
2019-02-08 13:20:00,78.14,78.21,78.13,78.15,40020.0,55.2108,55.2603,55.2038,55.2179,40020.0
2019-02-08 13:25:00,78.15,78.25,78.14,78.2,50638.0,55.2179,55.2885,55.2108,55.2532,50638.0
2019-02-08 13:30:00,78.21,78.39,78.2,78.32,94858.0,55.2603,55.3875,55.2532,55.338,94858.0
2019-02-08 13:35:00,78.33,78.43,78.32,78.43,49942.0,55.3451,55.4157,55.338,55.4157,49942.0
2019-02-08 13:40:00,78.43,78.45,78.37,78.37,52291.0,55.4157,55.4299,55.3733,55.3733,52291.0
2019-02-08 13:45:00,78.37,78.46,78.37,78.4,43008.0,55.3733,55.4369,55.3733,55.3945,43008.0
2019-02-08 13:50:00,78.41,78.5,78.34,78.46,98057.0,55.4016,55.4652,55.3521,55.4369,98057.0
2019-02-08 13:55:00,78.46,78.47,78.4,78.46,59720.0,55.4369,55.444,55.3945,55.4369,59720.0
2019-02-08 14:00:00,78.47,78.61,78.46,78.51,188627.0,55.444,55.5429,55.4369,55.4722,188627.0
2019-02-08 14:05:00,78.51,78.66,78.47,78.59,191664.0,55.4722,55.5782,55.444,55.5288,191664.0
2019-02-08 14:10:00,78.58,78.75,78.57,78.66,168646.0,55.5217,55.6418,55.5146,55.5782,168646.0
2019-02-08 14:15:00,78.64,78.81,78.64,78.79,169237.0,55.5641,55.6842,55.5641,55.6701,169237.0
2019-02-08 14:20:00,78.79,79.04,78.79,79.04,175283.0,55.6701,55.8467,55.6701,55.8467,175283.0
2019-02-08 14:25:00,79.04,79.23,79.03,79.19,207617.0,55.8467,55.981,55.8397,55.9527,207617.0
2019-02-08 14:30:00,79.17,79.58,79.17,79.54,295251.0,55.9386,56.2283,55.9386,56.2,295251.0
2019-02-08 14:35:00,79.52,79.88,79.52,79.63,627384.0,56.1859,56.4402,56.1859,56.2636,627384.0
2019-02-08 14:40:00,79.61,79.99,79.56,79.86,536023.0,56.2495,56.518,56.2141,56.4261,536023.0
2019-02-08 14:45:00,79.84,79.9,79.51,79.64,223545.0,56.412,56.4544,56.1788,56.2707,223545.0
2019-02-08 14:50:00,79.64,79.81,79.64,79.73,114157.0,56.2707,56.3908,56.2707,56.3343,114157.0
2019-02-08 14:55:00,79.71,79.95,79.69,79.95,125172.0,56.3201,56.4897,56.306,56.4897,125172.0
2019-02-08 15:00:00,79.97,79.99,79.85,79.9,149058.0,56.5038,56.518,56.419,56.4544,149058.0
2019-02-08 15:05:00,79.9,79.95,79.83,79.93,236196.0,56.4544,56.4897,56.4049,56.4756,236196.0
2019-02-08 15:10:00,79.94,79.97,79.8,79.91,167743.0,56.4826,56.5038,56.3837,56.4614,167743.0
2019-02-08 15:15:00,79.93,80.0,79.75,79.82,243207.0,56.4756,56.525,56.3484,56.3978,243207.0
2019-02-08 15:20:00,79.81,79.84,79.58,79.7,154945.0,56.3908,56.412,56.2283,56.3131,154945.0
2019-02-08 15:25:00,79.7,79.83,79.67,79.72,114335.0,56.3131,56.4049,56.2919,56.3272,114335.0
2019-02-08 15:30:00,79.73,79.74,79.55,79.61,163069.0,56.3343,56.3413,56.2071,56.2495,163069.0
2019-02-08 15:35:00,79.6,79.72,79.5,79.61,127794.0,56.2424,56.3272,56.1717,56.2495,127794.0
2019-02-08 15:40:00,79.6,79.6,79.42,79.5,139628.0,56.2424,56.2424,56.1152,56.1717,139628.0
2019-02-08 15:45:00,79.48,79.63,79.47,79.59,136504.0,56.1576,56.2636,56.1505,56.2353,136504.0
2019-02-08 15:50:00,79.6,79.64,79.51,79.64,160110.0,56.2424,56.2707,56.1788,56.2707,160110.0
2019-02-08 15:55:00,79.63,80.02,79.62,80.0,762429.0,56.2636,56.5392,56.2565,56.525,762429.0
2019-02-11 09:30:00,79.57,80.03,79.13,79.27,170378.0,56.2212,56.5462,55.9103,56.0092,170378.0
2019-02-11 09:35:00,79.27,80.0,79.21,79.88,132668.0,56.0092,56.525,55.9668,56.4402,132668.0
2019-02-11 09:40:00,79.87,79.89,79.43,79.79,113474.0,56.4332,56.4473,56.1223,56.3766,113474.0
2019-02-11 09:45:00,79.79,79.82,79.62,79.75,91630.0,56.3766,56.3978,56.2565,56.3484,91630.0
2019-02-11 09:50:00,79.76,79.85,79.61,79.75,68080.0,56.3555,56.419,56.2495,56.3484,68080.0
2019-02-11 09:55:00,79.77,79.85,79.43,79.48,42124.0,56.3625,56.419,56.1223,56.1576,42124.0
2019-02-11 10:00:00,79.45,79.53,79.35,79.45,50449.0,56.1364,56.1929,56.0658,56.1364,50449.0
2019-02-11 10:05:00,79.42,79.43,79.21,79.3,62786.0,56.1152,56.1223,55.9668,56.0304,62786.0
2019-02-11 10:10:00,79.29,79.32,79.12,79.27,41198.0,56.0234,56.0446,55.9033,56.0092,41198.0
2019-02-11 10:15:00,79.26,79.41,79.25,79.33,70776.0,56.0022,56.1082,55.9951,56.0516,70776.0
2019-02-11 10:20:00,79.31,79.33,79.17,79.17,70101.0,56.0375,56.0516,55.9386,55.9386,70101.0
2019-02-11 10:25:00,79.18,79.19,79.08,79.14,48653.0,55.9456,55.9527,55.875,55.9174,48653.0
2019-02-11 10:30:00,79.14,79.43,79.14,79.39,55487.0,55.9174,56.1223,55.9174,56.094,55487.0
2019-02-11 10:35:00,79.4,79.4,79.22,79.39,43652.0,56.1011,56.1011,55.9739,56.094,43652.0
2019-02-11 10:40:00,79.39,79.39,79.16,79.22,29174.0,56.094,56.094,55.9315,55.9739,29174.0
2019-02-11 10:45:00,79.22,79.31,79.16,79.16,35974.0,55.9739,56.0375,55.9315,55.9315,35974.0
2019-02-11 10:50:00,79.17,79.2,79.07,79.08,27340.0,55.9386,55.9598,55.8679,55.875,27340.0
2019-02-11 10:55:00,79.08,79.3,79.07,79.24,123817.0,55.875,56.0304,55.8679,55.988,123817.0
2019-02-11 11:00:00,79.24,79.3,79.08,79.08,32782.0,55.988,56.0304,55.875,55.875,32782.0
2019-02-11 11:05:00,79.08,79.12,78.97,79.04,33144.0,55.875,55.9033,55.7973,55.8467,33144.0
2019-02-11 11:10:00,79.03,79.16,78.92,78.98,283759.0,55.8397,55.9315,55.7619,55.8043,283759.0
2019-02-11 11:15:00,78.98,79.25,78.96,79.25,56444.0,55.8043,55.9951,55.7902,55.9951,56444.0
2019-02-11 11:20:00,79.25,79.41,79.23,79.31,39876.0,55.9951,56.1082,55.981,56.0375,39876.0
2019-02-11 11:25:00,79.32,79.35,79.12,79.2,23154.0,56.0446,56.0658,55.9033,55.9598,23154.0
2019-02-11 11:30:00,79.18,79.21,79.12,79.17,28180.0,55.9456,55.9668,55.9033,55.9386,28180.0
2019-02-11 11:35:00,79.17,79.22,79.12,79.21,28803.0,55.9386,55.9739,55.9033,55.9668,28803.0
2019-02-11 11:40:00,79.2,79.25,79.18,79.23,32126.0,55.9598,55.9951,55.9456,55.981,32126.0
2019-02-11 11:45:00,79.23,79.27,79.17,79.22,26091.0,55.981,56.0092,55.9386,55.9739,26091.0
2019-02-11 11:50:00,79.23,79.27,79.14,79.26,55158.0,55.981,56.0092,55.9174,56.0022,55158.0
2019-02-11 11:55:00,79.26,79.26,79.02,79.03,29315.0,56.0022,56.0022,55.8326,55.8397,29315.0
2019-02-11 12:00:00,79.03,79.17,78.98,79.15,53933.0,55.8397,55.9386,55.8043,55.9244,53933.0
2019-02-11 12:05:00,79.16,79.16,79.09,79.14,24942.0,55.9315,55.9315,55.8821,55.9174,24942.0
2019-02-11 12:10:00,79.12,79.18,79.05,79.11,26420.0,55.9033,55.9456,55.8538,55.8962,26420.0
2019-02-11 12:15:00,79.1,79.16,78.99,79.0,27914.0,55.8891,55.9315,55.8114,55.8185,27914.0
2019-02-11 12:20:00,79.0,79.13,78.99,79.08,31111.0,55.8185,55.9103,55.8114,55.875,31111.0
2019-02-11 12:25:00,79.07,79.31,79.04,79.26,51918.0,55.8679,56.0375,55.8467,56.0022,51918.0
2019-02-11 12:30:00,79.26,79.33,79.26,79.32,43689.0,56.0022,56.0516,56.0022,56.0446,43689.0
2019-02-11 12:35:00,79.31,79.38,79.31,79.33,26152.0,56.0375,56.087,56.0375,56.0516,26152.0
2019-02-11 12:40:00,79.33,79.43,79.31,79.43,31163.0,56.0516,56.1223,56.0375,56.1223,31163.0
2019-02-11 12:45:00,79.43,79.49,79.39,79.42,20545.0,56.1223,56.1647,56.094,56.1152,20545.0
2019-02-11 12:50:00,79.42,79.52,79.41,79.51,20157.0,56.1152,56.1859,56.1082,56.1788,20157.0
2019-02-11 12:55:00,79.5,79.54,79.44,79.48,18097.0,56.1717,56.2,56.1294,56.1576,18097.0
2019-02-11 13:00:00,79.49,79.51,79.44,79.45,58430.0,56.1647,56.1788,56.1294,56.1364,58430.0
2019-02-11 13:05:00,79.45,79.45,79.31,79.36,47342.0,56.1364,56.1364,56.0375,56.0728,47342.0
2019-02-11 13:10:00,79.35,79.43,79.28,79.41,79763.0,56.0658,56.1223,56.0163,56.1082,79763.0
2019-02-11 13:15:00,79.4,79.43,79.28,79.35,51534.0,56.1011,56.1223,56.0163,56.0658,51534.0
2019-02-11 13:20:00,79.35,79.36,79.2,79.29,40104.0,56.0658,56.0728,55.9598,56.0234,40104.0
2019-02-11 13:25:00,79.26,79.34,79.23,79.34,31325.0,56.0022,56.0587,55.981,56.0587,31325.0
2019-02-11 13:30:00,79.33,79.36,79.27,79.3,41296.0,56.0516,56.0728,56.0092,56.0304,41296.0
2019-02-11 13:35:00,79.3,79.36,79.28,79.34,20099.0,56.0304,56.0728,56.0163,56.0587,20099.0
2019-02-11 13:40:00,79.34,79.35,79.23,79.23,41580.0,56.0587,56.0658,55.981,55.981,41580.0
2019-02-11 13:45:00,79.24,79.34,79.17,79.34,37194.0,55.988,56.0587,55.9386,56.0587,37194.0
2019-02-11 13:50:00,79.34,79.37,79.3,79.36,49470.0,56.0587,56.0799,56.0304,56.0728,49470.0
2019-02-11 13:55:00,79.35,79.39,79.33,79.38,27074.0,56.0658,56.094,56.0516,56.087,27074.0
2019-02-11 14:00:00,79.37,79.38,79.3,79.33,47546.0,56.0799,56.087,56.0304,56.0516,47546.0
2019-02-11 14:05:00,79.34,79.34,79.23,79.27,24994.0,56.0587,56.0587,55.981,56.0092,24994.0
2019-02-11 14:10:00,79.26,79.3,79.24,79.24,29502.0,56.0022,56.0304,55.988,55.988,29502.0
2019-02-11 14:15:00,79.25,79.34,79.21,79.31,43395.0,55.9951,56.0587,55.9668,56.0375,43395.0
2019-02-11 14:20:00,79.31,79.32,79.25,79.25,24846.0,56.0375,56.0446,55.9951,55.9951,24846.0
2019-02-11 14:25:00,79.26,79.27,79.15,79.19,21341.0,56.0022,56.0092,55.9244,55.9527,21341.0
2019-02-11 14:30:00,79.18,79.21,79.1,79.15,44760.0,55.9456,55.9668,55.8891,55.9244,44760.0
2019-02-11 14:35:00,79.14,79.17,79.08,79.1,23575.0,55.9174,55.9386,55.875,55.8891,23575.0
2019-02-11 14:40:00,79.1,79.15,79.01,79.01,36887.0,55.8891,55.9244,55.8255,55.8255,36887.0
2019-02-11 14:45:00,79.01,79.1,79.01,79.07,81664.0,55.8255,55.8891,55.8255,55.8679,81664.0
2019-02-11 14:50:00,79.07,79.08,79.0,79.01,36777.0,55.8679,55.875,55.8185,55.8255,36777.0
2019-02-11 14:55:00,79.0,79.08,79.0,79.07,32694.0,55.8185,55.875,55.8185,55.8679,32694.0
2019-02-11 15:00:00,79.07,79.09,78.99,79.09,26521.0,55.8679,55.8821,55.8114,55.8821,26521.0
2019-02-11 15:05:00,79.09,79.09,79.01,79.03,31446.0,55.8821,55.8821,55.8255,55.8397,31446.0
2019-02-11 15:10:00,79.03,79.06,78.97,79.05,37505.0,55.8397,55.8609,55.7973,55.8538,37505.0
2019-02-11 15:15:00,79.05,79.06,79.0,79.0,45899.0,55.8538,55.8609,55.8185,55.8185,45899.0
2019-02-11 15:20:00,79.01,79.08,79.01,79.06,39354.0,55.8255,55.875,55.8255,55.8609,39354.0
2019-02-11 15:25:00,79.06,79.15,79.02,79.13,69034.0,55.8609,55.9244,55.8326,55.9103,69034.0
2019-02-11 15:30:00,79.13,79.18,79.09,79.18,88301.0,55.9103,55.9456,55.8821,55.9456,88301.0
2019-02-11 15:35:00,79.17,79.18,79.08,79.09,78401.0,55.9386,55.9456,55.875,55.8821,78401.0
2019-02-11 15:40:00,79.08,79.08,78.99,79.01,92964.0,55.875,55.875,55.8114,55.8255,92964.0
2019-02-11 15:45:00,79.01,79.11,79.0,79.08,107749.0,55.8255,55.8962,55.8185,55.875,107749.0
2019-02-11 15:50:00,79.08,79.17,79.06,79.17,144268.0,55.875,55.9386,55.8609,55.9386,144268.0
2019-02-11 15:55:00,79.17,79.19,79.02,79.02,380272.0,55.9386,55.9527,55.8326,55.8326,380272.0
2019-02-12 09:30:00,79.45,79.5,78.97,79.17,116311.0,56.1364,56.1717,55.7973,55.9386,116311.0
2019-02-12 09:35:00,79.14,79.32,78.98,79.32,69894.0,55.9174,56.0446,55.8043,56.0446,69894.0
2019-02-12 09:40:00,79.34,79.5,79.18,79.35,112163.0,56.0587,56.1717,55.9456,56.0658,112163.0
2019-02-12 09:45:00,79.36,79.42,79.26,79.33,28806.0,56.0728,56.1152,56.0022,56.0516,28806.0
2019-02-12 09:50:00,79.33,79.43,79.28,79.35,32644.0,56.0516,56.1223,56.0163,56.0658,32644.0
2019-02-12 09:55:00,79.35,79.37,79.2,79.21,52251.0,56.0658,56.0799,55.9598,55.9668,52251.0
2019-02-12 10:00:00,79.23,79.26,79.17,79.23,42918.0,55.981,56.0022,55.9386,55.981,42918.0
2019-02-12 10:05:00,79.22,79.23,79.07,79.11,97937.0,55.9739,55.981,55.8679,55.8962,97937.0
2019-02-12 10:10:00,79.11,79.25,79.08,79.25,172511.0,55.8962,55.9951,55.875,55.9951,172511.0
2019-02-12 10:15:00,79.25,79.37,79.24,79.34,45795.0,55.9951,56.0799,55.988,56.0587,45795.0
2019-02-12 10:20:00,79.33,79.44,79.26,79.42,17933.0,56.0516,56.1294,56.0022,56.1152,17933.0
2019-02-12 10:25:00,79.42,79.48,79.4,79.45,27135.0,56.1152,56.1576,56.1011,56.1364,27135.0
2019-02-12 10:30:00,79.46,79.54,79.41,79.45,75038.0,56.1435,56.2,56.1082,56.1364,75038.0
2019-02-12 10:35:00,79.44,79.52,79.4,79.43,47327.0,56.1294,56.1859,56.1011,56.1223,47327.0
2019-02-12 10:40:00,79.44,79.5,79.41,79.42,47699.0,56.1294,56.1717,56.1082,56.1152,47699.0
2019-02-12 10:45:00,79.42,79.6,79.41,79.6,28666.0,56.1152,56.2424,56.1082,56.2424,28666.0
2019-02-12 10:50:00,79.6,79.71,79.58,79.71,28479.0,56.2424,56.3201,56.2283,56.3201,28479.0
2019-02-12 10:55:00,79.71,79.9,79.7,79.87,38070.0,56.3201,56.4544,56.3131,56.4332,38070.0
2019-02-12 11:00:00,79.88,79.98,79.87,79.98,27562.0,56.4402,56.5109,56.4332,56.5109,27562.0
2019-02-12 11:05:00,79.97,80.0,79.86,79.88,48882.0,56.5038,56.525,56.4261,56.4402,48882.0
2019-02-12 11:10:00,79.89,79.93,79.81,79.92,41744.0,56.4473,56.4756,56.3908,56.4685,41744.0
2019-02-12 11:15:00,79.91,79.99,79.91,79.98,27311.0,56.4614,56.518,56.4614,56.5109,27311.0
2019-02-12 11:20:00,79.98,80.06,79.96,80.04,61581.0,56.5109,56.5674,56.4968,56.5533,61581.0
2019-02-12 11:25:00,80.03,80.06,79.98,80.01,30533.0,56.5462,56.5674,56.5109,56.5321,30533.0
2019-02-12 11:30:00,80.01,80.03,79.91,79.95,27753.0,56.5321,56.5462,56.4614,56.4897,27753.0
2019-02-12 11:35:00,79.95,79.99,79.94,79.97,26251.0,56.4897,56.518,56.4826,56.5038,26251.0
2019-02-12 11:40:00,79.97,80.04,79.92,80.03,34534.0,56.5038,56.5533,56.4685,56.5462,34534.0
2019-02-12 11:45:00,80.03,80.11,79.97,79.98,39733.0,56.5462,56.6028,56.5038,56.5109,39733.0
2019-02-12 11:50:00,79.98,80.0,79.9,79.9,27335.0,56.5109,56.525,56.4544,56.4544,27335.0
2019-02-12 11:55:00,79.9,80.1,79.9,80.1,49177.0,56.4544,56.5957,56.4544,56.5957,49177.0
2019-02-12 12:00:00,80.1,80.13,80.02,80.13,25418.0,56.5957,56.6169,56.5392,56.6169,25418.0
2019-02-12 12:05:00,80.13,80.15,80.01,80.04,30066.0,56.6169,56.631,56.5321,56.5533,30066.0
2019-02-12 12:10:00,80.04,80.18,80.0,80.13,68051.0,56.5533,56.6522,56.525,56.6169,68051.0
2019-02-12 12:15:00,80.14,80.2,80.13,80.14,37893.0,56.6239,56.6663,56.6169,56.6239,37893.0
2019-02-12 12:20:00,80.13,80.17,80.05,80.06,20624.0,56.6169,56.6451,56.5604,56.5674,20624.0
2019-02-12 12:25:00,80.06,80.11,80.03,80.11,23723.0,56.5674,56.6028,56.5462,56.6028,23723.0
2019-02-12 12:30:00,80.12,80.21,80.12,80.19,15634.0,56.6098,56.6734,56.6098,56.6593,15634.0
2019-02-12 12:35:00,80.19,80.24,80.18,80.19,28660.0,56.6593,56.6946,56.6522,56.6593,28660.0
2019-02-12 12:40:00,80.2,80.2,80.12,80.14,17519.0,56.6663,56.6663,56.6098,56.6239,17519.0
2019-02-12 12:45:00,80.14,80.19,80.14,80.17,19461.0,56.6239,56.6593,56.6239,56.6451,19461.0
2019-02-12 12:50:00,80.17,80.2,80.15,80.18,14209.0,56.6451,56.6663,56.631,56.6522,14209.0
2019-02-12 12:55:00,80.18,80.27,80.17,80.26,19936.0,56.6522,56.7158,56.6451,56.7087,19936.0
2019-02-12 13:00:00,80.27,80.34,80.24,80.34,26991.0,56.7158,56.7653,56.6946,56.7653,26991.0
2019-02-12 13:05:00,80.35,80.47,80.35,80.45,26237.0,56.7723,56.8571,56.7723,56.843,26237.0
2019-02-12 13:10:00,80.47,80.48,80.43,80.47,18414.0,56.8571,56.8642,56.8289,56.8571,18414.0
2019-02-12 13:15:00,80.47,80.49,80.45,80.47,27934.0,56.8571,56.8712,56.843,56.8571,27934.0
2019-02-12 13:20:00,80.47,80.51,80.46,80.5,127538.0,56.8571,56.8854,56.85,56.8783,127538.0
2019-02-12 13:25:00,80.49,80.52,80.48,80.51,106043.0,56.8712,56.8924,56.8642,56.8854,106043.0
2019-02-12 13:30:00,80.52,80.67,80.51,80.65,44894.0,56.8924,56.9984,56.8854,56.9843,44894.0
2019-02-12 13:35:00,80.66,80.73,80.66,80.73,35420.0,56.9914,57.0408,56.9914,57.0408,35420.0
2019-02-12 13:40:00,80.72,80.74,80.7,80.73,35680.0,57.0338,57.0479,57.0196,57.0408,35680.0
2019-02-12 13:45:00,80.73,80.78,80.69,80.75,38298.0,57.0408,57.0761,57.0126,57.055,38298.0
2019-02-12 13:50:00,80.75,80.83,80.75,80.81,49933.0,57.055,57.1115,57.055,57.0973,49933.0
2019-02-12 13:55:00,80.82,80.86,80.74,80.75,43309.0,57.1044,57.1327,57.0479,57.055,43309.0
2019-02-12 14:00:00,80.75,80.75,80.52,80.53,41640.0,57.055,57.055,56.8924,56.8995,41640.0
2019-02-12 14:05:00,80.53,80.53,80.41,80.42,33447.0,56.8995,56.8995,56.8147,56.8218,33447.0
2019-02-12 14:10:00,80.41,80.44,80.34,80.36,25742.0,56.8147,56.8359,56.7653,56.7794,25742.0
2019-02-12 14:15:00,80.36,80.38,80.25,80.29,26291.0,56.7794,56.7935,56.7017,56.7299,26291.0
2019-02-12 14:20:00,80.29,80.39,80.28,80.38,27100.0,56.7299,56.8006,56.7229,56.7935,27100.0
2019-02-12 14:25:00,80.39,80.41,80.25,80.27,23663.0,56.8006,56.8147,56.7017,56.7158,23663.0
2019-02-12 14:30:00,80.27,80.37,80.26,80.36,24263.0,56.7158,56.7865,56.7087,56.7794,24263.0
2019-02-12 14:35:00,80.36,80.36,80.28,80.29,18027.0,56.7794,56.7794,56.7229,56.7299,18027.0
2019-02-12 14:40:00,80.3,80.32,80.23,80.3,22484.0,56.737,56.7511,56.6875,56.737,22484.0
2019-02-12 14:45:00,80.3,80.33,80.28,80.32,22550.0,56.737,56.7582,56.7229,56.7511,22550.0
2019-02-12 14:50:00,80.31,80.36,80.31,80.32,33459.0,56.7441,56.7794,56.7441,56.7511,33459.0
2019-02-12 14:55:00,80.32,80.33,80.23,80.3,29437.0,56.7511,56.7582,56.6875,56.737,29437.0
2019-02-12 15:00:00,80.32,80.35,80.28,80.35,28124.0,56.7511,56.7723,56.7229,56.7723,28124.0
2019-02-12 15:05:00,80.35,80.43,80.33,80.42,32351.0,56.7723,56.8289,56.7582,56.8218,32351.0
2019-02-12 15:10:00,80.42,80.42,80.38,80.41,30543.0,56.8218,56.8218,56.7935,56.8147,30543.0
2019-02-12 15:15:00,80.41,80.43,80.4,80.43,38693.0,56.8147,56.8289,56.8077,56.8289,38693.0
2019-02-12 15:20:00,80.42,80.45,80.4,80.41,48513.0,56.8218,56.843,56.8077,56.8147,48513.0
2019-02-12 15:25:00,80.4,80.55,80.39,80.52,53443.0,56.8077,56.9136,56.8006,56.8924,53443.0
2019-02-12 15:30:00,80.52,80.52,80.43,80.49,71583.0,56.8924,56.8924,56.8289,56.8712,71583.0
2019-02-12 15:35:00,80.48,80.51,80.4,80.5,100881.0,56.8642,56.8854,56.8077,56.8783,100881.0
2019-02-12 15:40:00,80.5,80.54,80.46,80.47,81425.0,56.8783,56.9066,56.85,56.8571,81425.0
2019-02-12 15:45:00,80.47,80.48,80.38,80.45,90899.0,56.8571,56.8642,56.7935,56.843,90899.0
2019-02-12 15:50:00,80.44,80.55,80.4,80.54,116203.0,56.8359,56.9136,56.8077,56.9066,116203.0
2019-02-12 15:55:00,80.54,80.66,80.47,80.58,369325.0,56.9066,56.9914,56.8571,56.9348,369325.0
2019-02-13 09:30:00,81.0,81.05,80.57,80.61,135357.0,57.2316,57.2669,56.9278,56.956,135357.0
2019-02-13 09:35:00,80.58,81.0,80.55,81.0,67930.0,56.9348,57.2316,56.9136,57.2316,67930.0
2019-02-13 09:40:00,81.0,81.23,80.8,81.04,87513.0,57.2316,57.3941,57.0903,57.2599,87513.0
2019-02-13 09:45:00,81.04,81.08,80.95,81.02,37043.0,57.2599,57.2881,57.1963,57.2457,37043.0
2019-02-13 09:50:00,81.0,81.1,80.89,81.02,35441.0,57.2316,57.3022,57.1539,57.2457,35441.0
2019-02-13 09:55:00,81.03,81.18,80.93,80.93,40945.0,57.2528,57.3588,57.1821,57.1821,40945.0
2019-02-13 10:00:00,80.95,80.96,80.8,80.94,39829.0,57.1963,57.2033,57.0903,57.1892,39829.0
2019-02-13 10:05:00,80.94,81.05,80.89,81.01,60303.0,57.1892,57.2669,57.1539,57.2387,60303.0
2019-02-13 10:10:00,81.0,81.17,80.99,81.11,54553.0,57.2316,57.3517,57.2245,57.3093,54553.0
2019-02-13 10:15:00,81.11,81.12,80.9,80.98,45812.0,57.3093,57.3164,57.1609,57.2175,45812.0
2019-02-13 10:20:00,80.98,81.05,80.9,80.95,41994.0,57.2175,57.2669,57.1609,57.1963,41994.0
2019-02-13 10:25:00,80.95,81.06,80.8,80.85,31510.0,57.1963,57.274,57.0903,57.1256,31510.0
2019-02-13 10:30:00,80.85,80.9,80.83,80.86,36282.0,57.1256,57.1609,57.1115,57.1327,36282.0
2019-02-13 10:35:00,80.86,80.89,80.63,80.72,44712.0,57.1327,57.1539,56.9702,57.0338,44712.0
2019-02-13 10:40:00,80.73,80.83,80.69,80.79,25354.0,57.0408,57.1115,57.0126,57.0832,25354.0
2019-02-13 10:45:00,80.8,80.87,80.78,80.83,21179.0,57.0903,57.1397,57.0761,57.1115,21179.0
2019-02-13 10:50:00,80.85,80.99,80.85,80.99,28819.0,57.1256,57.2245,57.1256,57.2245,28819.0
2019-02-13 10:55:00,80.99,81.11,80.95,81.05,68783.0,57.2245,57.3093,57.1963,57.2669,68783.0
2019-02-13 11:00:00,81.05,81.12,80.99,81.1,48381.0,57.2669,57.3164,57.2245,57.3022,48381.0
2019-02-13 11:05:00,81.11,81.25,81.1,81.23,54246.0,57.3093,57.4082,57.3022,57.3941,54246.0
2019-02-13 11:10:00,81.24,81.28,81.17,81.23,58719.0,57.4012,57.4294,57.3517,57.3941,58719.0
2019-02-13 11:15:00,81.22,81.33,81.21,81.31,69952.0,57.387,57.4648,57.38,57.4506,69952.0
2019-02-13 11:20:00,81.3,81.31,81.09,81.16,58291.0,57.4436,57.4506,57.2952,57.3446,58291.0
2019-02-13 11:25:00,81.15,81.24,81.15,81.17,39470.0,57.3376,57.4012,57.3376,57.3517,39470.0
2019-02-13 11:30:00,81.19,81.19,81.08,81.08,67442.0,57.3658,57.3658,57.2881,57.2881,67442.0
2019-02-13 11:35:00,81.07,81.07,80.92,80.93,39203.0,57.2811,57.2811,57.1751,57.1821,39203.0
2019-02-13 11:40:00,80.92,81.09,80.89,81.08,46794.0,57.1751,57.2952,57.1539,57.2881,46794.0
2019-02-13 11:45:00,81.09,81.1,81.03,81.05,24495.0,57.2952,57.3022,57.2528,57.2669,24495.0
2019-02-13 11:50:00,81.05,81.16,81.03,81.12,86582.0,57.2669,57.3446,57.2528,57.3164,86582.0
2019-02-13 11:55:00,81.11,81.27,81.08,81.24,36620.0,57.3093,57.4224,57.2881,57.4012,36620.0
2019-02-13 12:00:00,81.25,81.25,81.08,81.12,42259.0,57.4082,57.4082,57.2881,57.3164,42259.0
2019-02-13 12:05:00,81.13,81.16,81.1,81.12,40087.0,57.3234,57.3446,57.3022,57.3164,40087.0
2019-02-13 12:10:00,81.09,81.11,81.0,81.08,64135.0,57.2952,57.3093,57.2316,57.2881,64135.0
2019-02-13 12:15:00,81.07,81.09,80.99,81.01,28369.0,57.2811,57.2952,57.2245,57.2387,28369.0
2019-02-13 12:20:00,81.0,81.0,80.86,80.88,22171.0,57.2316,57.2316,57.1327,57.1468,22171.0
2019-02-13 12:25:00,80.87,80.87,80.82,80.84,41183.0,57.1397,57.1397,57.1044,57.1185,41183.0
2019-02-13 12:30:00,80.82,80.82,80.7,80.73,32033.0,57.1044,57.1044,57.0196,57.0408,32033.0
2019-02-13 12:35:00,80.73,80.73,80.59,80.6,16272.0,57.0408,57.0408,56.9419,56.949,16272.0
2019-02-13 12:40:00,80.6,80.63,80.56,80.62,27224.0,56.949,56.9702,56.9207,56.9631,27224.0
2019-02-13 12:45:00,80.62,80.79,80.61,80.78,40441.0,56.9631,57.0832,56.956,57.0761,40441.0
2019-02-13 12:50:00,80.79,80.91,80.78,80.9,34151.0,57.0832,57.168,57.0761,57.1609,34151.0
2019-02-13 12:55:00,80.9,81.08,80.9,81.08,33731.0,57.1609,57.2881,57.1609,57.2881,33731.0
2019-02-13 13:00:00,81.08,81.13,81.04,81.08,29159.0,57.2881,57.3234,57.2599,57.2881,29159.0
2019-02-13 13:05:00,81.08,81.1,81.0,81.06,14031.0,57.2881,57.3022,57.2316,57.274,14031.0
2019-02-13 13:10:00,81.05,81.06,80.95,80.95,14065.0,57.2669,57.274,57.1963,57.1963,14065.0
2019-02-13 13:15:00,80.96,80.98,80.91,80.96,24597.0,57.2033,57.2175,57.168,57.2033,24597.0
2019-02-13 13:20:00,80.97,81.01,80.94,81.0,18825.0,57.2104,57.2387,57.1892,57.2316,18825.0
2019-02-13 13:25:00,81.0,81.04,80.99,81.01,29748.0,57.2316,57.2599,57.2245,57.2387,29748.0
2019-02-13 13:30:00,81.01,81.01,80.99,81.0,18701.0,57.2387,57.2387,57.2245,57.2316,18701.0
2019-02-13 13:35:00,81.0,81.02,80.98,80.99,23432.0,57.2316,57.2457,57.2175,57.2245,23432.0
2019-02-13 13:40:00,80.98,81.03,80.9,81.03,30248.0,57.2175,57.2528,57.1609,57.2528,30248.0
2019-02-13 13:45:00,81.03,81.08,81.01,81.03,16377.0,57.2528,57.2881,57.2387,57.2528,16377.0
2019-02-13 13:50:00,81.04,81.08,80.98,80.98,15176.0,57.2599,57.2881,57.2175,57.2175,15176.0
2019-02-13 13:55:00,81.01,81.01,80.96,80.98,27256.0,57.2387,57.2387,57.2033,57.2175,27256.0
2019-02-13 14:00:00,80.98,81.0,80.95,80.98,14356.0,57.2175,57.2316,57.1963,57.2175,14356.0
2019-02-13 14:05:00,80.97,80.99,80.92,80.93,22361.0,57.2104,57.2245,57.1751,57.1821,22361.0
2019-02-13 14:10:00,80.94,80.95,80.86,80.88,23628.0,57.1892,57.1963,57.1327,57.1468,23628.0
2019-02-13 14:15:00,80.89,80.89,80.78,80.79,22853.0,57.1539,57.1539,57.0761,57.0832,22853.0
2019-02-13 14:20:00,80.79,80.81,80.76,80.8,19224.0,57.0832,57.0973,57.062,57.0903,19224.0
2019-02-13 14:25:00,80.79,80.81,80.75,80.79,15518.0,57.0832,57.0973,57.055,57.0832,15518.0
2019-02-13 14:30:00,80.79,80.83,80.77,80.81,16190.0,57.0832,57.1115,57.0691,57.0973,16190.0
2019-02-13 14:35:00,80.81,80.85,80.81,80.81,16302.0,57.0973,57.1256,57.0973,57.0973,16302.0
2019-02-13 14:40:00,80.81,80.88,80.81,80.85,28460.0,57.0973,57.1468,57.0973,57.1256,28460.0
2019-02-13 14:45:00,80.85,80.9,80.84,80.85,18764.0,57.1256,57.1609,57.1185,57.1256,18764.0
2019-02-13 14:50:00,80.85,80.88,80.84,80.86,13348.0,57.1256,57.1468,57.1185,57.1327,13348.0
2019-02-13 14:55:00,80.86,80.87,80.84,80.87,27399.0,57.1327,57.1397,57.1185,57.1397,27399.0
2019-02-13 15:00:00,80.87,80.9,80.84,80.88,21740.0,57.1397,57.1609,57.1185,57.1468,21740.0
2019-02-13 15:05:00,80.88,80.95,80.87,80.91,33646.0,57.1468,57.1963,57.1397,57.168,33646.0
2019-02-13 15:10:00,80.9,80.92,80.86,80.9,20384.0,57.1609,57.1751,57.1327,57.1609,20384.0
2019-02-13 15:15:00,80.88,80.91,80.88,80.89,18876.0,57.1468,57.168,57.1468,57.1539,18876.0
2019-02-13 15:20:00,80.9,80.99,80.9,80.97,45001.0,57.1609,57.2245,57.1609,57.2104,45001.0
2019-02-13 15:25:00,80.97,81.0,80.96,81.0,26364.0,57.2104,57.2316,57.2033,57.2316,26364.0
2019-02-13 15:30:00,81.0,81.18,81.0,81.18,54685.0,57.2316,57.3588,57.2316,57.3588,54685.0
2019-02-13 15:35:00,81.17,81.18,81.09,81.12,61965.0,57.3517,57.3588,57.2952,57.3164,61965.0
2019-02-13 15:40:00,81.12,81.13,81.06,81.12,58618.0,57.3164,57.3234,57.274,57.3164,58618.0
2019-02-13 15:45:00,81.12,81.12,80.96,81.09,175852.0,57.3164,57.3164,57.2033,57.2952,175852.0
2019-02-13 15:50:00,81.09,81.21,81.04,81.19,230068.0,57.2952,57.38,57.2599,57.3658,230068.0
2019-02-13 15:55:00,81.19,81.33,81.18,81.31,505985.0,57.3658,57.4648,57.3588,57.4506,505985.0
2019-02-14 09:30:00,81.11,81.3,81.02,81.18,85876.0,57.3093,57.4436,57.2457,57.3588,85876.0
2019-02-14 09:35:00,81.2,81.3,81.02,81.26,86156.0,57.3729,57.4436,57.2457,57.4153,86156.0
2019-02-14 09:40:00,81.28,81.58,81.16,81.52,73984.0,57.4294,57.6414,57.3446,57.599,73984.0
2019-02-14 09:45:00,81.54,81.99,81.54,81.89,80966.0,57.6131,57.9311,57.6131,57.8604,80966.0
2019-02-14 09:50:00,81.9,82.19,81.87,82.05,111109.0,57.8675,58.0724,57.8463,57.9735,111109.0
2019-02-14 09:55:00,82.07,82.16,81.91,82.0,49988.0,57.9876,58.0512,57.8746,57.9382,49988.0
2019-02-14 10:00:00,82.0,82.38,81.98,82.31,109230.0,57.9382,58.2066,57.924,58.1572,109230.0
2019-02-14 10:05:00,82.31,82.44,82.22,82.23,75616.0,58.1572,58.249,58.0936,58.1007,75616.0
2019-02-14 10:10:00,82.25,82.5,82.19,82.19,77946.0,58.1148,58.2914,58.0724,58.0724,77946.0
2019-02-14 10:15:00,82.2,82.25,82.1,82.24,72416.0,58.0795,58.1148,58.0088,58.1077,72416.0
2019-02-14 10:20:00,82.24,82.37,82.16,82.34,88230.0,58.1077,58.1996,58.0512,58.1784,88230.0
2019-02-14 10:25:00,82.34,82.38,82.23,82.24,79340.0,58.1784,58.2066,58.1007,58.1077,79340.0
2019-02-14 10:30:00,82.24,82.27,81.96,81.98,58063.0,58.1077,58.1289,57.9099,57.924,58063.0
2019-02-14 10:35:00,81.98,81.99,81.51,81.76,134122.0,57.924,57.9311,57.5919,57.7686,134122.0
2019-02-14 10:40:00,81.76,81.93,81.7,81.74,74647.0,57.7686,57.8887,57.7262,57.7544,74647.0
2019-02-14 10:45:00,81.73,81.8,81.69,81.76,63579.0,57.7474,57.7968,57.7191,57.7686,63579.0
2019-02-14 10:50:00,81.77,81.83,81.34,81.36,62986.0,57.7756,57.818,57.4718,57.486,62986.0
2019-02-14 10:55:00,81.34,81.5,81.2,81.36,47712.0,57.4718,57.5849,57.3729,57.486,47712.0
2019-02-14 11:00:00,81.37,81.4,81.1,81.16,55559.0,57.493,57.5142,57.3022,57.3446,55559.0
2019-02-14 11:05:00,81.16,81.24,81.1,81.19,38996.0,57.3446,57.4012,57.3022,57.3658,38996.0
2019-02-14 11:10:00,81.19,81.36,81.19,81.33,44486.0,57.3658,57.486,57.3658,57.4648,44486.0
2019-02-14 11:15:00,81.33,81.43,81.33,81.41,56641.0,57.4648,57.5354,57.4648,57.5213,56641.0
2019-02-14 11:20:00,81.41,81.57,81.36,81.56,48104.0,57.5213,57.6343,57.486,57.6273,48104.0
2019-02-14 11:25:00,81.57,81.58,81.48,81.58,34898.0,57.6343,57.6414,57.5707,57.6414,34898.0
2019-02-14 11:30:00,81.59,81.61,81.45,81.58,33529.0,57.6485,57.6626,57.5495,57.6414,33529.0
2019-02-14 11:35:00,81.57,81.6,81.54,81.55,58836.0,57.6343,57.6555,57.6131,57.6202,58836.0
2019-02-14 11:40:00,81.55,81.66,81.52,81.63,33256.0,57.6202,57.6979,57.599,57.6767,33256.0
2019-02-14 11:45:00,81.63,81.74,81.6,81.71,22026.0,57.6767,57.7544,57.6555,57.7333,22026.0
2019-02-14 11:50:00,81.71,81.8,81.67,81.77,29962.0,57.7333,57.7968,57.705,57.7756,29962.0
2019-02-14 11:55:00,81.79,81.8,81.69,81.7,21455.0,57.7898,57.7968,57.7191,57.7262,21455.0
2019-02-14 12:00:00,81.7,81.72,81.64,81.72,18211.0,57.7262,57.7403,57.6838,57.7403,18211.0
2019-02-14 12:05:00,81.71,81.8,81.7,81.77,27830.0,57.7333,57.7968,57.7262,57.7756,27830.0
2019-02-14 12:10:00,81.77,81.89,81.77,81.87,28556.0,57.7756,57.8604,57.7756,57.8463,28556.0
2019-02-14 12:15:00,81.87,82.02,81.86,82.02,62291.0,57.8463,57.9523,57.8392,57.9523,62291.0
2019-02-14 12:20:00,82.01,82.11,81.97,81.98,56533.0,57.9452,58.0159,57.917,57.924,56533.0
2019-02-14 12:25:00,81.97,82.04,81.93,81.98,28988.0,57.917,57.9664,57.8887,57.924,28988.0
2019-02-14 12:30:00,81.98,82.15,81.96,82.07,43521.0,57.924,58.0441,57.9099,57.9876,43521.0
2019-02-14 12:35:00,82.07,82.07,81.99,82.06,18813.0,57.9876,57.9876,57.9311,57.9805,18813.0
2019-02-14 12:40:00,82.06,82.06,81.97,81.99,17943.0,57.9805,57.9805,57.917,57.9311,17943.0
2019-02-14 12:45:00,81.99,82.01,81.97,81.99,32542.0,57.9311,57.9452,57.917,57.9311,32542.0
2019-02-14 12:50:00,81.99,82.0,81.93,81.95,24121.0,57.9311,57.9382,57.8887,57.9028,24121.0
2019-02-14 12:55:00,81.97,81.97,81.93,81.94,18406.0,57.917,57.917,57.8887,57.8958,18406.0
2019-02-14 13:00:00,81.95,82.12,81.95,82.11,34594.0,57.9028,58.0229,57.9028,58.0159,34594.0
2019-02-14 13:05:00,82.11,82.12,82.07,82.1,16904.0,58.0159,58.0229,57.9876,58.0088,16904.0
2019-02-14 13:10:00,82.11,82.14,81.96,82.0,48281.0,58.0159,58.0371,57.9099,57.9382,48281.0
2019-02-14 13:15:00,82.01,82.07,81.92,81.93,27863.0,57.9452,57.9876,57.8816,57.8887,27863.0
2019-02-14 13:20:00,81.92,81.94,81.87,81.91,25278.0,57.8816,57.8958,57.8463,57.8746,25278.0
2019-02-14 13:25:00,81.91,82.07,81.91,82.06,36451.0,57.8746,57.9876,57.8746,57.9805,36451.0
2019-02-14 13:30:00,82.05,82.14,82.04,82.09,19859.0,57.9735,58.0371,57.9664,58.0017,19859.0
2019-02-14 13:35:00,82.08,82.08,81.93,81.98,23371.0,57.9947,57.9947,57.8887,57.924,23371.0
2019-02-14 13:40:00,81.98,81.99,81.87,81.87,19057.0,57.924,57.9311,57.8463,57.8463,19057.0
2019-02-14 13:45:00,81.86,81.89,81.83,81.87,22222.0,57.8392,57.8604,57.818,57.8463,22222.0
2019-02-14 13:50:00,81.87,81.88,81.78,81.8,55395.0,57.8463,57.8534,57.7827,57.7968,55395.0
2019-02-14 13:55:00,81.81,81.84,81.73,81.81,31710.0,57.8039,57.8251,57.7474,57.8039,31710.0
2019-02-14 14:00:00,81.81,81.94,81.81,81.91,67810.0,57.8039,57.8958,57.8039,57.8746,67810.0
2019-02-14 14:05:00,81.91,81.98,81.9,81.92,41097.0,57.8746,57.924,57.8675,57.8816,41097.0
2019-02-14 14:10:00,81.92,81.94,81.9,81.91,22104.0,57.8816,57.8958,57.8675,57.8746,22104.0
2019-02-14 14:15:00,81.91,81.91,81.86,81.87,47397.0,57.8746,57.8746,57.8392,57.8463,47397.0
2019-02-14 14:20:00,81.87,81.91,81.86,81.9,29821.0,57.8463,57.8746,57.8392,57.8675,29821.0
2019-02-14 14:25:00,81.89,81.9,81.83,81.85,33590.0,57.8604,57.8675,57.818,57.8322,33590.0
2019-02-14 14:30:00,81.84,81.88,81.81,81.85,25364.0,57.8251,57.8534,57.8039,57.8322,25364.0
2019-02-14 14:35:00,81.84,81.89,81.78,81.79,17749.0,57.8251,57.8604,57.7827,57.7898,17749.0
2019-02-14 14:40:00,81.79,81.93,81.79,81.91,30011.0,57.7898,57.8887,57.7898,57.8746,30011.0
2019-02-14 14:45:00,81.93,81.95,81.88,81.92,25109.0,57.8887,57.9028,57.8534,57.8816,25109.0
2019-02-14 14:50:00,81.91,82.03,81.88,81.99,37107.0,57.8746,57.9594,57.8534,57.9311,37107.0
2019-02-14 14:55:00,81.98,81.99,81.8,81.84,27420.0,57.924,57.9311,57.7968,57.8251,27420.0
2019-02-14 15:00:00,81.86,81.92,81.83,81.88,21403.0,57.8392,57.8816,57.818,57.8534,21403.0
2019-02-14 15:05:00,81.88,82.09,81.85,81.93,48334.0,57.8534,58.0017,57.8322,57.8887,48334.0
2019-02-14 15:10:00,81.93,81.96,81.81,81.85,34926.0,57.8887,57.9099,57.8039,57.8322,34926.0
2019-02-14 15:15:00,81.85,81.89,81.82,81.82,36727.0,57.8322,57.8604,57.811,57.811,36727.0
2019-02-14 15:20:00,81.82,81.86,81.8,81.86,30847.0,57.811,57.8392,57.7968,57.8392,30847.0
2019-02-14 15:25:00,81.86,81.9,81.83,81.89,34989.0,57.8392,57.8675,57.818,57.8604,34989.0
2019-02-14 15:30:00,81.89,82.0,81.87,81.97,73814.0,57.8604,57.9382,57.8463,57.917,73814.0
2019-02-14 15:35:00,81.98,82.16,81.97,82.16,82475.0,57.924,58.0512,57.917,58.0512,82475.0
2019-02-14 15:40:00,82.15,82.16,82.07,82.08,123249.0,58.0441,58.0512,57.9876,57.9947,123249.0
2019-02-14 15:45:00,82.08,82.17,82.07,82.17,168289.0,57.9947,58.0583,57.9876,58.0583,168289.0
2019-02-14 15:50:00,82.16,82.18,82.02,82.06,166499.0,58.0512,58.0653,57.9523,57.9805,166499.0
2019-02-14 15:55:00,82.05,82.06,81.84,81.85,371503.0,57.9735,57.9805,57.8251,57.8322,371503.0
2019-02-15 09:30:00,82.8,82.98,82.35,82.56,560824.0,58.5034,58.6306,58.1855,58.3338,560824.0
2019-02-15 09:35:00,82.68,82.83,82.33,82.4,52922.0,58.4186,58.5246,58.1713,58.2208,52922.0
2019-02-15 09:40:00,82.44,82.58,82.24,82.46,29722.0,58.249,58.348,58.1077,58.2632,29722.0
2019-02-15 09:45:00,82.48,82.54,82.44,82.53,15838.0,58.2773,58.3197,58.249,58.3126,15838.0
2019-02-15 09:50:00,82.47,82.53,82.4,82.5,20828.0,58.2702,58.3126,58.2208,58.2914,20828.0
2019-02-15 09:55:00,82.48,82.49,82.24,82.25,32206.0,58.2773,58.2844,58.1077,58.1148,32206.0
2019-02-15 10:00:00,82.27,82.58,82.26,82.57,21157.0,58.1289,58.348,58.1219,58.3409,21157.0
2019-02-15 10:05:00,82.57,82.75,82.56,82.75,26262.0,58.3409,58.4681,58.3338,58.4681,26262.0
2019-02-15 10:10:00,82.75,82.76,82.63,82.68,22874.0,58.4681,58.4751,58.3833,58.4186,22874.0
2019-02-15 10:15:00,82.7,82.7,82.49,82.56,27678.0,58.4327,58.4327,58.2844,58.3338,27678.0
2019-02-15 10:20:00,82.53,82.57,82.46,82.55,14056.0,58.3126,58.3409,58.2632,58.3268,14056.0
2019-02-15 10:25:00,82.57,82.59,82.5,82.55,19144.0,58.3409,58.355,58.2914,58.3268,19144.0
2019-02-15 10:30:00,82.56,82.7,82.54,82.69,21808.0,58.3338,58.4327,58.3197,58.4257,21808.0
2019-02-15 10:35:00,82.69,82.72,82.61,82.63,18683.0,58.4257,58.4469,58.3692,58.3833,18683.0
2019-02-15 10:40:00,82.64,82.77,82.62,82.73,50771.0,58.3904,58.4822,58.3762,58.4539,50771.0
2019-02-15 10:45:00,82.75,82.83,82.63,82.64,33942.0,58.4681,58.5246,58.3833,58.3904,33942.0
2019-02-15 10:50:00,82.63,82.63,82.21,82.25,36857.0,58.3833,58.3833,58.0865,58.1148,36857.0
2019-02-15 10:55:00,82.28,82.39,82.2,82.25,19087.0,58.136,58.2137,58.0795,58.1148,19087.0
2019-02-15 11:00:00,82.26,82.45,82.26,82.45,17552.0,58.1219,58.2561,58.1219,58.2561,17552.0
2019-02-15 11:05:00,82.48,82.5,82.32,82.35,27535.0,58.2773,58.2914,58.1643,58.1855,27535.0
2019-02-15 11:10:00,82.34,82.37,82.26,82.37,30894.0,58.1784,58.1996,58.1219,58.1996,30894.0
2019-02-15 11:15:00,82.38,82.52,82.36,82.51,17550.0,58.2066,58.3056,58.1925,58.2985,17550.0
2019-02-15 11:20:00,82.53,82.63,82.49,82.61,19233.0,58.3126,58.3833,58.2844,58.3692,19233.0
2019-02-15 11:25:00,82.6,82.75,82.6,82.75,29247.0,58.3621,58.4681,58.3621,58.4681,29247.0
2019-02-15 11:30:00,82.75,82.84,82.71,82.84,35395.0,58.4681,58.5317,58.4398,58.5317,35395.0
2019-02-15 11:35:00,82.85,82.86,82.73,82.75,19265.0,58.5387,58.5458,58.4539,58.4681,19265.0
2019-02-15 11:40:00,82.74,82.77,82.66,82.73,21592.0,58.461,58.4822,58.4045,58.4539,21592.0
2019-02-15 11:45:00,82.73,82.87,82.71,82.85,19959.0,58.4539,58.5529,58.4398,58.5387,19959.0
2019-02-15 11:50:00,82.84,82.92,82.83,82.92,28352.0,58.5317,58.5882,58.5246,58.5882,28352.0
2019-02-15 11:55:00,82.92,82.97,82.89,82.96,22603.0,58.5882,58.6235,58.567,58.6165,22603.0
2019-02-15 12:00:00,82.97,83.07,82.95,83.07,44083.0,58.6235,58.6942,58.6094,58.6942,44083.0
2019-02-15 12:05:00,83.06,83.09,83.02,83.07,40857.0,58.6871,58.7083,58.6588,58.6942,40857.0
2019-02-15 12:10:00,83.07,83.08,83.01,83.02,20148.0,58.6942,58.7012,58.6518,58.6588,20148.0
2019-02-15 12:15:00,83.02,83.21,83.01,83.2,28288.0,58.6588,58.7931,58.6518,58.786,28288.0
2019-02-15 12:20:00,83.21,83.21,83.11,83.12,41838.0,58.7931,58.7931,58.7224,58.7295,41838.0
2019-02-15 12:25:00,83.12,83.14,83.07,83.12,31248.0,58.7295,58.7436,58.6942,58.7295,31248.0
2019-02-15 12:30:00,83.13,83.27,83.11,83.19,49349.0,58.7366,58.8355,58.7224,58.779,49349.0
2019-02-15 12:35:00,83.21,83.3,83.2,83.28,43241.0,58.7931,58.8567,58.786,58.8426,43241.0
2019-02-15 12:40:00,83.29,83.31,83.18,83.18,28220.0,58.8496,58.8638,58.7719,58.7719,28220.0
2019-02-15 12:45:00,83.19,83.19,83.07,83.1,24178.0,58.779,58.779,58.6942,58.7154,24178.0
2019-02-15 12:50:00,83.11,83.15,83.08,83.12,33064.0,58.7224,58.7507,58.7012,58.7295,33064.0
2019-02-15 12:55:00,83.11,83.14,82.98,83.01,53594.0,58.7224,58.7436,58.6306,58.6518,53594.0
2019-02-15 13:00:00,83.02,83.18,83.02,83.14,179373.0,58.6588,58.7719,58.6588,58.7436,179373.0
2019-02-15 13:05:00,83.14,83.16,83.07,83.12,25405.0,58.7436,58.7578,58.6942,58.7295,25405.0
2019-02-15 13:10:00,83.14,83.14,83.05,83.09,22530.0,58.7436,58.7436,58.68,58.7083,22530.0
2019-02-15 13:15:00,83.09,83.16,83.06,83.13,19193.0,58.7083,58.7578,58.6871,58.7366,19193.0
2019-02-15 13:20:00,83.13,83.13,83.06,83.09,14879.0,58.7366,58.7366,58.6871,58.7083,14879.0
2019-02-15 13:25:00,83.09,83.1,83.05,83.09,53064.0,58.7083,58.7154,58.68,58.7083,53064.0
2019-02-15 13:30:00,83.09,83.11,83.07,83.09,22979.0,58.7083,58.7224,58.6942,58.7083,22979.0
2019-02-15 13:35:00,83.1,83.26,83.06,83.22,35260.0,58.7154,58.8284,58.6871,58.8002,35260.0
2019-02-15 13:40:00,83.21,83.22,83.14,83.18,18919.0,58.7931,58.8002,58.7436,58.7719,18919.0
2019-02-15 13:45:00,83.17,83.23,83.16,83.2,27768.0,58.7648,58.8072,58.7578,58.786,27768.0
2019-02-15 13:50:00,83.21,83.26,83.15,83.17,31123.0,58.7931,58.8284,58.7507,58.7648,31123.0
2019-02-15 13:55:00,83.16,83.16,83.07,83.1,22350.0,58.7578,58.7578,58.6942,58.7154,22350.0
2019-02-15 14:00:00,83.11,83.14,83.08,83.09,23509.0,58.7224,58.7436,58.7012,58.7083,23509.0
2019-02-15 14:05:00,83.1,83.13,83.07,83.13,27139.0,58.7154,58.7366,58.6942,58.7366,27139.0
2019-02-15 14:10:00,83.13,83.14,83.06,83.11,25949.0,58.7366,58.7436,58.6871,58.7224,25949.0
2019-02-15 14:15:00,83.1,83.18,83.1,83.18,26910.0,58.7154,58.7719,58.7154,58.7719,26910.0
2019-02-15 14:20:00,83.18,83.2,83.15,83.19,24219.0,58.7719,58.786,58.7507,58.779,24219.0
2019-02-15 14:25:00,83.18,83.18,83.11,83.14,25128.0,58.7719,58.7719,58.7224,58.7436,25128.0
2019-02-15 14:30:00,83.14,83.24,83.13,83.24,42294.0,58.7436,58.8143,58.7366,58.8143,42294.0
2019-02-15 14:35:00,83.22,83.28,83.21,83.26,24487.0,58.8002,58.8426,58.7931,58.8284,24487.0
2019-02-15 14:40:00,83.26,83.33,83.25,83.32,20951.0,58.8284,58.8779,58.8214,58.8708,20951.0
2019-02-15 14:45:00,83.33,83.36,83.31,83.34,31728.0,58.8779,58.8991,58.8638,58.8849,31728.0
2019-02-15 14:50:00,83.34,83.34,83.22,83.23,23448.0,58.8849,58.8849,58.8002,58.8072,23448.0
2019-02-15 14:55:00,83.23,83.36,83.23,83.31,106239.0,58.8072,58.8991,58.8072,58.8638,106239.0
2019-02-15 15:00:00,83.3,83.3,83.17,83.21,29824.0,58.8567,58.8567,58.7648,58.7931,29824.0
2019-02-15 15:05:00,83.2,83.27,83.19,83.27,60848.0,58.786,58.8355,58.779,58.8355,60848.0
2019-02-15 15:10:00,83.27,83.29,83.23,83.24,33875.0,58.8355,58.8496,58.8072,58.8143,33875.0
2019-02-15 15:15:00,83.25,83.26,83.2,83.25,42482.0,58.8214,58.8284,58.786,58.8214,42482.0
2019-02-15 15:20:00,83.24,83.31,83.23,83.3,44038.0,58.8143,58.8638,58.8072,58.8567,44038.0
2019-02-15 15:25:00,83.29,83.29,83.24,83.28,36612.0,58.8496,58.8496,58.8143,58.8426,36612.0
2019-02-15 15:30:00,83.27,83.31,83.24,83.24,73158.0,58.8355,58.8638,58.8143,58.8143,73158.0
2019-02-15 15:35:00,83.25,83.31,83.24,83.31,150446.0,58.8214,58.8638,58.8143,58.8638,150446.0
2019-02-15 15:40:00,83.31,83.36,83.28,83.35,113053.0,58.8638,58.8991,58.8426,58.892,113053.0
2019-02-15 15:45:00,83.36,83.48,83.35,83.48,187309.0,58.8991,58.9839,58.892,58.9839,187309.0
2019-02-15 15:50:00,83.48,83.5,83.45,83.47,259199.0,58.9839,58.998,58.9627,58.9768,259199.0
2019-02-15 15:55:00,83.47,83.56,83.47,83.47,523374.0,58.9768,59.0404,58.9768,58.9768,523374.0
2019-02-19 09:30:00,83.53,83.62,83.25,83.45,132570.0,59.0192,59.0828,58.8214,58.9627,132570.0
2019-02-19 09:35:00,83.49,83.57,83.12,83.23,60518.0,58.9909,59.0475,58.7295,58.8072,60518.0
2019-02-19 09:40:00,83.28,83.28,82.98,83.26,42300.0,58.8426,58.8426,58.6306,58.8284,42300.0
2019-02-19 09:45:00,83.26,83.37,83.2,83.34,43470.0,58.8284,58.9061,58.786,58.8849,43470.0
2019-02-19 09:50:00,83.34,83.38,83.21,83.23,83837.0,58.8849,58.9132,58.7931,58.8072,83837.0
2019-02-19 09:55:00,83.22,83.32,83.07,83.32,103419.0,58.8002,58.8708,58.6942,58.8708,103419.0
2019-02-19 10:00:00,83.29,83.3,83.02,83.09,80984.0,58.8496,58.8567,58.6588,58.7083,80984.0
2019-02-19 10:05:00,83.09,83.3,83.03,83.29,92142.0,58.7083,58.8567,58.6659,58.8496,92142.0
2019-02-19 10:10:00,83.3,83.48,83.28,83.3,37283.0,58.8567,58.9839,58.8426,58.8567,37283.0
2019-02-19 10:15:00,83.3,83.37,83.17,83.18,47876.0,58.8567,58.9061,58.7648,58.7719,47876.0
2019-02-19 10:20:00,83.19,83.31,83.14,83.29,40915.0,58.779,58.8638,58.7436,58.8496,40915.0
2019-02-19 10:25:00,83.28,83.28,83.11,83.14,29613.0,58.8426,58.8426,58.7224,58.7436,29613.0
2019-02-19 10:30:00,83.12,83.14,82.88,83.04,51918.0,58.7295,58.7436,58.5599,58.673,51918.0
2019-02-19 10:35:00,83.04,83.05,82.8,82.84,42254.0,58.673,58.68,58.5034,58.5317,42254.0
2019-02-19 10:40:00,82.85,83.19,82.79,83.14,53018.0,58.5387,58.779,58.4963,58.7436,53018.0
2019-02-19 10:45:00,83.13,83.2,83.07,83.09,32873.0,58.7366,58.786,58.6942,58.7083,32873.0
2019-02-19 10:50:00,83.1,83.11,82.99,83.04,30019.0,58.7154,58.7224,58.6377,58.673,30019.0
2019-02-19 10:55:00,83.05,83.11,82.8,82.81,39794.0,58.68,58.7224,58.5034,58.5105,39794.0
2019-02-19 11:00:00,82.82,82.87,82.74,82.81,66739.0,58.5175,58.5529,58.461,58.5105,66739.0
2019-02-19 11:05:00,82.8,82.81,82.63,82.69,55532.0,58.5034,58.5105,58.3833,58.4257,55532.0
2019-02-19 11:10:00,82.69,83.0,82.68,82.98,43083.0,58.4257,58.6447,58.4186,58.6306,43083.0
2019-02-19 11:15:00,82.99,83.15,82.98,83.1,40908.0,58.6377,58.7507,58.6306,58.7154,40908.0
2019-02-19 11:20:00,83.1,83.11,82.95,83.11,70966.0,58.7154,58.7224,58.6094,58.7224,70966.0
2019-02-19 11:25:00,83.11,83.13,83.04,83.08,66262.0,58.7224,58.7366,58.673,58.7012,66262.0
2019-02-19 11:30:00,83.08,83.21,83.08,83.19,58092.0,58.7012,58.7931,58.7012,58.779,58092.0
2019-02-19 11:35:00,83.19,83.3,83.18,83.19,24448.0,58.779,58.8567,58.7719,58.779,24448.0
2019-02-19 11:40:00,83.2,83.22,83.1,83.14,68004.0,58.786,58.8002,58.7154,58.7436,68004.0
2019-02-19 11:45:00,83.14,83.35,83.14,83.3,36974.0,58.7436,58.892,58.7436,58.8567,36974.0
2019-02-19 11:50:00,83.28,83.29,83.21,83.27,55373.0,58.8426,58.8496,58.7931,58.8355,55373.0
2019-02-19 11:55:00,83.27,83.29,83.19,83.29,40903.0,58.8355,58.8496,58.779,58.8496,40903.0
2019-02-19 12:00:00,83.3,83.31,83.15,83.16,83353.0,58.8567,58.8638,58.7507,58.7578,83353.0
2019-02-19 12:05:00,83.17,83.24,83.15,83.17,35640.0,58.7648,58.8143,58.7507,58.7648,35640.0
2019-02-19 12:10:00,83.19,83.22,83.16,83.2,25523.0,58.779,58.8002,58.7578,58.786,25523.0
2019-02-19 12:15:00,83.2,83.21,83.14,83.17,31461.0,58.786,58.7931,58.7436,58.7648,31461.0
2019-02-19 12:20:00,83.17,83.19,83.13,83.18,37264.0,58.7648,58.779,58.7366,58.7719,37264.0
2019-02-19 12:25:00,83.18,83.23,83.16,83.22,25695.0,58.7719,58.8072,58.7578,58.8002,25695.0
2019-02-19 12:30:00,83.22,83.29,83.19,83.27,36705.0,58.8002,58.8496,58.779,58.8355,36705.0
2019-02-19 12:35:00,83.26,83.27,83.2,83.2,54473.0,58.8284,58.8355,58.786,58.786,54473.0
2019-02-19 12:40:00,83.2,83.2,83.09,83.19,35726.0,58.786,58.786,58.7083,58.779,35726.0
2019-02-19 12:45:00,83.19,83.27,83.15,83.25,24027.0,58.779,58.8355,58.7507,58.8214,24027.0
2019-02-19 12:50:00,83.25,83.31,83.24,83.3,19489.0,58.8214,58.8638,58.8143,58.8567,19489.0
2019-02-19 12:55:00,83.31,83.34,83.3,83.31,28728.0,58.8638,58.8849,58.8567,58.8638,28728.0
2019-02-19 13:00:00,83.31,83.35,83.29,83.35,41934.0,58.8638,58.892,58.8496,58.892,41934.0
2019-02-19 13:05:00,83.34,83.36,83.28,83.31,60550.0,58.8849,58.8991,58.8426,58.8638,60550.0
2019-02-19 13:10:00,83.32,83.35,83.29,83.35,26638.0,58.8708,58.892,58.8496,58.892,26638.0
2019-02-19 13:15:00,83.34,83.38,83.33,83.36,24077.0,58.8849,58.9132,58.8779,58.8991,24077.0
2019-02-19 13:20:00,83.36,83.47,83.34,83.45,47902.0,58.8991,58.9768,58.8849,58.9627,47902.0
2019-02-19 13:25:00,83.45,83.48,83.38,83.47,26285.0,58.9627,58.9839,58.9132,58.9768,26285.0
2019-02-19 13:30:00,83.48,83.5,83.42,83.43,24661.0,58.9839,58.998,58.9415,58.9485,24661.0
2019-02-19 13:35:00,83.43,83.46,83.4,83.42,23648.0,58.9485,58.9697,58.9273,58.9415,23648.0
2019-02-19 13:40:00,83.43,83.47,83.42,83.46,29336.0,58.9485,58.9768,58.9415,58.9697,29336.0
2019-02-19 13:45:00,83.46,83.5,83.43,83.43,29185.0,58.9697,58.998,58.9485,58.9485,29185.0
2019-02-19 13:50:00,83.43,83.46,83.34,83.39,42574.0,58.9485,58.9697,58.8849,58.9203,42574.0
2019-02-19 13:55:00,83.39,83.48,83.38,83.44,20197.0,58.9203,58.9839,58.9132,58.9556,20197.0
2019-02-19 14:00:00,83.45,83.49,83.43,83.47,22512.0,58.9627,58.9909,58.9485,58.9768,22512.0
2019-02-19 14:05:00,83.46,83.47,83.38,83.42,28691.0,58.9697,58.9768,58.9132,58.9415,28691.0
2019-02-19 14:10:00,83.42,83.44,83.39,83.41,32940.0,58.9415,58.9556,58.9203,58.9344,32940.0
2019-02-19 14:15:00,83.4,83.45,83.39,83.44,39990.0,58.9273,58.9627,58.9203,58.9556,39990.0
2019-02-19 14:20:00,83.44,83.45,83.39,83.42,61740.0,58.9556,58.9627,58.9203,58.9415,61740.0
2019-02-19 14:25:00,83.43,83.46,83.39,83.41,54347.0,58.9485,58.9697,58.9203,58.9344,54347.0
2019-02-19 14:30:00,83.41,83.5,83.4,83.44,41854.0,58.9344,58.998,58.9273,58.9556,41854.0
2019-02-19 14:35:00,83.44,83.45,83.36,83.4,41337.0,58.9556,58.9627,58.8991,58.9273,41337.0
2019-02-19 14:40:00,83.4,83.46,83.37,83.42,59446.0,58.9273,58.9697,58.9061,58.9415,59446.0
2019-02-19 14:45:00,83.42,83.53,83.41,83.51,78493.0,58.9415,59.0192,58.9344,59.0051,78493.0
2019-02-19 14:50:00,83.51,83.59,83.44,83.56,49132.0,59.0051,59.0616,58.9556,59.0404,49132.0
2019-02-19 14:55:00,83.56,83.7,83.54,83.7,42506.0,59.0404,59.1393,59.0263,59.1393,42506.0
2019-02-19 15:00:00,83.69,83.69,83.57,83.62,56095.0,59.1322,59.1322,59.0475,59.0828,56095.0
2019-02-19 15:05:00,83.63,83.69,83.59,83.67,53221.0,59.0899,59.1322,59.0616,59.1181,53221.0
2019-02-19 15:10:00,83.68,83.68,83.62,83.65,41617.0,59.1252,59.1252,59.0828,59.104,41617.0
2019-02-19 15:15:00,83.65,83.67,83.62,83.62,43099.0,59.104,59.1181,59.0828,59.0828,43099.0
2019-02-19 15:20:00,83.62,83.64,83.55,83.57,25150.0,59.0828,59.0969,59.0333,59.0475,25150.0
2019-02-19 15:25:00,83.58,83.58,83.45,83.49,41277.0,59.0545,59.0545,58.9627,58.9909,41277.0
2019-02-19 15:30:00,83.48,83.5,83.43,83.49,60316.0,58.9839,58.998,58.9485,58.9909,60316.0
2019-02-19 15:35:00,83.5,83.59,83.48,83.54,54891.0,58.998,59.0616,58.9839,59.0263,54891.0
2019-02-19 15:40:00,83.54,83.55,83.49,83.54,59128.0,59.0263,59.0333,58.9909,59.0263,59128.0
2019-02-19 15:45:00,83.54,83.54,83.45,83.48,87789.0,59.0263,59.0263,58.9627,58.9839,87789.0
2019-02-19 15:50:00,83.48,83.54,83.46,83.54,138364.0,58.9839,59.0263,58.9697,59.0263,138364.0
2019-02-19 15:55:00,83.53,83.54,83.35,83.39,246282.0,59.0192,59.0263,58.892,58.9203,246282.0
2019-02-20 09:30:00,83.48,84.22,83.39,83.98,130480.0,58.9839,59.5067,58.9203,59.3371,130480.0
2019-02-20 09:35:00,83.99,84.45,83.93,84.17,70201.0,59.3442,59.6692,59.3018,59.4714,70201.0
2019-02-20 09:40:00,84.19,84.44,84.19,84.3,88899.0,59.4855,59.6622,59.4855,59.5632,88899.0
2019-02-20 09:45:00,84.28,84.73,84.28,84.66,77877.0,59.5491,59.8671,59.5491,59.8176,77877.0
2019-02-20 09:50:00,84.68,85.24,84.62,85.14,127313.0,59.8317,60.2274,59.7893,60.1568,127313.0
2019-02-20 09:55:00,85.12,85.14,84.99,85.09,54689.0,60.1426,60.1568,60.0508,60.1214,54689.0
2019-02-20 10:00:00,85.08,85.1,84.87,85.05,77336.0,60.1144,60.1285,59.966,60.0932,77336.0
2019-02-20 10:05:00,85.06,85.08,84.93,85.03,35416.0,60.1002,60.1144,60.0084,60.079,35416.0
2019-02-20 10:10:00,85.03,85.12,84.82,84.88,39937.0,60.079,60.1426,59.9307,59.9731,39937.0
2019-02-20 10:15:00,84.9,85.13,84.89,85.09,33865.0,59.9872,60.1497,59.9801,60.1214,33865.0
2019-02-20 10:20:00,85.06,85.18,85.04,85.17,46691.0,60.1002,60.185,60.0861,60.178,46691.0
2019-02-20 10:25:00,85.16,85.21,85.09,85.15,55296.0,60.1709,60.2062,60.1214,60.1638,55296.0
2019-02-20 10:30:00,85.15,85.23,85.12,85.19,32919.0,60.1638,60.2204,60.1426,60.1921,32919.0
2019-02-20 10:35:00,85.19,85.24,85.16,85.17,34451.0,60.1921,60.2274,60.1709,60.178,34451.0
2019-02-20 10:40:00,85.17,85.2,85.1,85.16,56738.0,60.178,60.1992,60.1285,60.1709,56738.0
2019-02-20 10:45:00,85.17,85.32,85.16,85.28,41417.0,60.178,60.2839,60.1709,60.2557,41417.0
2019-02-20 10:50:00,85.27,85.28,85.1,85.1,53379.0,60.2486,60.2557,60.1285,60.1285,53379.0
2019-02-20 10:55:00,85.1,85.14,85.05,85.09,30731.0,60.1285,60.1568,60.0932,60.1214,30731.0
2019-02-20 11:00:00,85.09,85.11,84.92,84.92,37600.0,60.1214,60.1356,60.0013,60.0013,37600.0
2019-02-20 11:05:00,84.92,84.95,84.82,84.88,38150.0,60.0013,60.0225,59.9307,59.9731,38150.0
2019-02-20 11:10:00,84.87,84.96,84.84,84.92,37476.0,59.966,60.0296,59.9448,60.0013,37476.0
2019-02-20 11:15:00,84.93,84.96,84.78,84.83,37920.0,60.0084,60.0296,59.9024,59.9377,37920.0
2019-02-20 11:20:00,84.82,84.85,84.7,84.71,27483.0,59.9307,59.9519,59.8459,59.8529,27483.0
2019-02-20 11:25:00,84.73,84.81,84.69,84.75,32578.0,59.8671,59.9236,59.8388,59.8812,32578.0
2019-02-20 11:30:00,84.75,84.93,84.75,84.93,30724.0,59.8812,60.0084,59.8812,60.0084,30724.0
2019-02-20 11:35:00,84.92,85.12,84.92,85.08,43518.0,60.0013,60.1426,60.0013,60.1144,43518.0
2019-02-20 11:40:00,85.06,85.23,85.02,85.22,35956.0,60.1002,60.2204,60.072,60.2133,35956.0
2019-02-20 11:45:00,85.22,85.22,85.11,85.18,37853.0,60.2133,60.2133,60.1356,60.185,37853.0
2019-02-20 11:50:00,85.17,85.18,85.08,85.14,31042.0,60.178,60.185,60.1144,60.1568,31042.0
2019-02-20 11:55:00,85.14,85.14,84.93,85.01,29375.0,60.1568,60.1568,60.0084,60.0649,29375.0
2019-02-20 12:00:00,85.01,85.05,84.93,85.03,36903.0,60.0649,60.0932,60.0084,60.079,36903.0
2019-02-20 12:05:00,85.03,85.04,84.93,85.01,30276.0,60.079,60.0861,60.0084,60.0649,30276.0
2019-02-20 12:10:00,85.02,85.17,85.01,85.15,23780.0,60.072,60.178,60.0649,60.1638,23780.0
2019-02-20 12:15:00,85.15,85.24,85.14,85.19,30503.0,60.1638,60.2274,60.1568,60.1921,30503.0
2019-02-20 12:20:00,85.18,85.18,85.04,85.09,25727.0,60.185,60.185,60.0861,60.1214,25727.0
2019-02-20 12:25:00,85.1,85.13,84.99,85.11,23510.0,60.1285,60.1497,60.0508,60.1356,23510.0
2019-02-20 12:30:00,85.09,85.21,85.08,85.13,29849.0,60.1214,60.2062,60.1144,60.1497,29849.0
2019-02-20 12:35:00,85.14,85.3,85.14,85.28,31659.0,60.1568,60.2698,60.1568,60.2557,31659.0
2019-02-20 12:40:00,85.28,85.33,85.25,85.25,22641.0,60.2557,60.291,60.2345,60.2345,22641.0
2019-02-20 12:45:00,85.24,85.25,85.14,85.18,26609.0,60.2274,60.2345,60.1568,60.185,26609.0
2019-02-20 12:50:00,85.17,85.2,85.0,85.0,33984.0,60.178,60.1992,60.0578,60.0578,33984.0
2019-02-20 12:55:00,85.01,85.13,85.01,85.07,27910.0,60.0649,60.1497,60.0649,60.1073,27910.0
2019-02-20 13:00:00,85.07,85.22,85.06,85.17,24020.0,60.1073,60.2133,60.1002,60.178,24020.0
2019-02-20 13:05:00,85.17,85.25,85.15,85.25,16683.0,60.178,60.2345,60.1638,60.2345,16683.0
2019-02-20 13:10:00,85.25,85.27,85.22,85.27,20453.0,60.2345,60.2486,60.2133,60.2486,20453.0
2019-02-20 13:15:00,85.28,85.29,85.24,85.29,23352.0,60.2557,60.2627,60.2274,60.2627,23352.0
2019-02-20 13:20:00,85.28,85.38,85.28,85.38,28389.0,60.2557,60.3263,60.2557,60.3263,28389.0
2019-02-20 13:25:00,85.38,85.47,85.33,85.41,35022.0,60.3263,60.3899,60.291,60.3475,35022.0
2019-02-20 13:30:00,85.4,85.44,85.36,85.42,28346.0,60.3405,60.3687,60.3122,60.3546,28346.0
2019-02-20 13:35:00,85.42,85.51,85.42,85.5,47363.0,60.3546,60.4182,60.3546,60.4111,47363.0
2019-02-20 13:40:00,85.5,85.52,85.43,85.52,34855.0,60.4111,60.4253,60.3617,60.4253,34855.0
2019-02-20 13:45:00,85.52,85.65,85.5,85.57,62013.0,60.4253,60.5171,60.4111,60.4606,62013.0
2019-02-20 13:50:00,85.58,85.73,85.51,85.7,37143.0,60.4676,60.5736,60.4182,60.5524,37143.0
2019-02-20 13:55:00,85.7,85.71,85.55,85.59,22227.0,60.5524,60.5595,60.4465,60.4747,22227.0
2019-02-20 14:00:00,85.58,85.66,85.48,85.53,25124.0,60.4676,60.5242,60.397,60.4323,25124.0
2019-02-20 14:05:00,85.54,85.78,85.52,85.58,31320.0,60.4394,60.609,60.4253,60.4676,31320.0
2019-02-20 14:10:00,85.62,85.68,85.54,85.61,52127.0,60.4959,60.5383,60.4394,60.4888,52127.0
2019-02-20 14:15:00,85.61,85.61,85.3,85.34,37731.0,60.4888,60.4888,60.2698,60.2981,37731.0
2019-02-20 14:20:00,85.33,85.45,85.29,85.43,20477.0,60.291,60.3758,60.2627,60.3617,20477.0
2019-02-20 14:25:00,85.43,85.56,85.42,85.53,27338.0,60.3617,60.4535,60.3546,60.4323,27338.0
2019-02-20 14:30:00,85.53,85.7,85.53,85.58,43686.0,60.4323,60.5524,60.4323,60.4676,43686.0
2019-02-20 14:35:00,85.58,85.59,85.44,85.48,26050.0,60.4676,60.4747,60.3687,60.397,26050.0
2019-02-20 14:40:00,85.49,85.56,85.42,85.51,27601.0,60.4041,60.4535,60.3546,60.4182,27601.0
2019-02-20 14:45:00,85.52,85.66,85.5,85.62,40323.0,60.4253,60.5242,60.4111,60.4959,40323.0
2019-02-20 14:50:00,85.62,85.64,85.57,85.59,22192.0,60.4959,60.51,60.4606,60.4747,22192.0
2019-02-20 14:55:00,85.6,85.63,85.5,85.54,27765.0,60.4818,60.503,60.4111,60.4394,27765.0
2019-02-20 15:00:00,85.54,85.61,85.52,85.59,30940.0,60.4394,60.4888,60.4253,60.4747,30940.0
2019-02-20 15:05:00,85.59,85.65,85.56,85.58,24643.0,60.4747,60.5171,60.4535,60.4676,24643.0
2019-02-20 15:10:00,85.58,85.64,85.52,85.52,66450.0,60.4676,60.51,60.4253,60.4253,66450.0
2019-02-20 15:15:00,85.51,85.52,85.46,85.48,26814.0,60.4182,60.4253,60.3829,60.397,26814.0
2019-02-20 15:20:00,85.49,85.5,85.39,85.44,35989.0,60.4041,60.4111,60.3334,60.3687,35989.0
2019-02-20 15:25:00,85.43,85.47,85.36,85.37,30829.0,60.3617,60.3899,60.3122,60.3193,30829.0
2019-02-20 15:30:00,85.37,85.37,85.22,85.23,64781.0,60.3193,60.3193,60.2133,60.2204,64781.0
2019-02-20 15:35:00,85.23,85.24,84.94,85.0,87535.0,60.2204,60.2274,60.0154,60.0578,87535.0
2019-02-20 15:40:00,85.0,85.16,84.98,85.16,108131.0,60.0578,60.1709,60.0437,60.1709,108131.0
2019-02-20 15:45:00,85.15,85.23,85.05,85.08,101593.0,60.1638,60.2204,60.0932,60.1144,101593.0
2019-02-20 15:50:00,85.08,85.15,85.06,85.13,88207.0,60.1144,60.1638,60.1002,60.1497,88207.0
2019-02-20 15:55:00,85.12,85.13,84.99,85.03,311836.0,60.1426,60.1497,60.0508,60.079,311836.0
2019-02-21 09:30:00,85.05,85.24,84.98,85.04,119523.0,60.0932,60.2274,60.0437,60.0861,119523.0
2019-02-21 09:35:00,85.02,85.03,84.68,84.8,45723.0,60.072,60.079,59.8317,59.9165,45723.0
2019-02-21 09:40:00,84.79,84.83,84.53,84.63,73158.0,59.9095,59.9377,59.7258,59.7964,73158.0
2019-02-21 09:45:00,84.59,84.95,84.53,84.95,156628.0,59.7682,60.0225,59.7258,60.0225,156628.0
2019-02-21 09:50:00,84.98,85.23,84.93,85.2,39681.0,60.0437,60.2204,60.0084,60.1992,39681.0
2019-02-21 09:55:00,85.22,85.34,85.17,85.33,51494.0,60.2133,60.2981,60.178,60.291,51494.0
2019-02-21 10:00:00,85.31,85.37,85.06,85.31,52432.0,60.2769,60.3193,60.1002,60.2769,52432.0
2019-02-21 10:05:00,85.32,85.4,85.11,85.28,54207.0,60.2839,60.3405,60.1356,60.2557,54207.0
2019-02-21 10:10:00,85.27,85.29,85.1,85.19,47160.0,60.2486,60.2627,60.1285,60.1921,47160.0
2019-02-21 10:15:00,85.19,85.29,84.96,84.96,32786.0,60.1921,60.2627,60.0296,60.0296,32786.0
2019-02-21 10:20:00,84.97,85.04,84.86,84.96,41134.0,60.0366,60.0861,59.9589,60.0296,41134.0
2019-02-21 10:25:00,84.98,85.13,84.94,85.05,32908.0,60.0437,60.1497,60.0154,60.0932,32908.0
2019-02-21 10:30:00,85.05,85.21,85.04,85.2,31881.0,60.0932,60.2062,60.0861,60.1992,31881.0
2019-02-21 10:35:00,85.21,85.25,85.14,85.18,63146.0,60.2062,60.2345,60.1568,60.185,63146.0
2019-02-21 10:40:00,85.18,85.22,85.1,85.19,63322.0,60.185,60.2133,60.1285,60.1921,63322.0
2019-02-21 10:45:00,85.19,85.3,85.18,85.28,76300.0,60.1921,60.2698,60.185,60.2557,76300.0
2019-02-21 10:50:00,85.29,85.42,85.29,85.42,48248.0,60.2627,60.3546,60.2627,60.3546,48248.0
2019-02-21 10:55:00,85.42,85.43,85.32,85.32,48271.0,60.3546,60.3617,60.2839,60.2839,48271.0
2019-02-21 11:00:00,85.31,85.39,85.29,85.33,57561.0,60.2769,60.3334,60.2627,60.291,57561.0
2019-02-21 11:05:00,85.33,85.46,85.29,85.38,41319.0,60.291,60.3829,60.2627,60.3263,41319.0
2019-02-21 11:10:00,85.36,85.59,85.35,85.56,62996.0,60.3122,60.4747,60.3051,60.4535,62996.0
2019-02-21 11:15:00,85.56,85.69,85.56,85.64,78278.0,60.4535,60.5454,60.4535,60.51,78278.0
2019-02-21 11:20:00,85.64,85.65,85.21,85.3,62828.0,60.51,60.5171,60.2062,60.2698,62828.0
2019-02-21 11:25:00,85.31,85.42,85.2,85.42,79419.0,60.2769,60.3546,60.1992,60.3546,79419.0
2019-02-21 11:30:00,85.41,85.42,85.24,85.34,41655.0,60.3475,60.3546,60.2274,60.2981,41655.0
2019-02-21 11:35:00,85.34,85.47,85.29,85.45,49911.0,60.2981,60.3899,60.2627,60.3758,49911.0
2019-02-21 11:40:00,85.45,85.65,85.4,85.63,40845.0,60.3758,60.5171,60.3405,60.503,40845.0
2019-02-21 11:45:00,85.64,85.67,85.49,85.56,56975.0,60.51,60.5312,60.4041,60.4535,56975.0
2019-02-21 11:50:00,85.57,85.82,85.54,85.75,57798.0,60.4606,60.6372,60.4394,60.5878,57798.0
2019-02-21 11:55:00,85.74,85.75,85.57,85.58,52098.0,60.5807,60.5878,60.4606,60.4676,52098.0
2019-02-21 12:00:00,85.58,85.61,85.48,85.48,48606.0,60.4676,60.4888,60.397,60.397,48606.0
2019-02-21 12:05:00,85.48,85.52,85.45,85.52,27099.0,60.397,60.4253,60.3758,60.4253,27099.0
2019-02-21 12:10:00,85.51,85.52,85.44,85.46,29413.0,60.4182,60.4253,60.3687,60.3829,29413.0
2019-02-21 12:15:00,85.46,85.5,85.43,85.43,43447.0,60.3829,60.4111,60.3617,60.3617,43447.0
2019-02-21 12:20:00,85.41,85.5,85.36,85.38,122170.0,60.3475,60.4111,60.3122,60.3263,122170.0
2019-02-21 12:25:00,85.39,85.44,85.34,85.39,23728.0,60.3334,60.3687,60.2981,60.3334,23728.0
2019-02-21 12:30:00,85.38,85.48,85.37,85.45,37692.0,60.3263,60.397,60.3193,60.3758,37692.0
2019-02-21 12:35:00,85.45,85.64,85.43,85.57,62703.0,60.3758,60.51,60.3617,60.4606,62703.0
2019-02-21 12:40:00,85.56,85.6,85.48,85.51,46921.0,60.4535,60.4818,60.397,60.4182,46921.0
2019-02-21 12:45:00,85.5,85.61,85.46,85.59,31525.0,60.4111,60.4888,60.3829,60.4747,31525.0
2019-02-21 12:50:00,85.58,85.64,85.51,85.62,35669.0,60.4676,60.51,60.4182,60.4959,35669.0
2019-02-21 12:55:00,85.62,85.63,85.43,85.43,28178.0,60.4959,60.503,60.3617,60.3617,28178.0
2019-02-21 13:00:00,85.44,85.45,85.22,85.23,27501.0,60.3687,60.3758,60.2133,60.2204,27501.0
2019-02-21 13:05:00,85.25,85.3,85.17,85.18,38154.0,60.2345,60.2698,60.178,60.185,38154.0
2019-02-21 13:10:00,85.17,85.21,85.15,85.15,15834.0,60.178,60.2062,60.1638,60.1638,15834.0
2019-02-21 13:15:00,85.16,85.2,85.09,85.14,34436.0,60.1709,60.1992,60.1214,60.1568,34436.0
2019-02-21 13:20:00,85.14,85.16,85.03,85.04,22583.0,60.1568,60.1709,60.079,60.0861,22583.0
2019-02-21 13:25:00,85.03,85.04,84.92,84.96,26894.0,60.079,60.0861,60.0013,60.0296,26894.0
2019-02-21 13:30:00,84.95,84.97,84.89,84.97,19599.0,60.0225,60.0366,59.9801,60.0366,19599.0
2019-02-21 13:35:00,84.97,84.99,84.93,84.98,66624.0,60.0366,60.0508,60.0084,60.0437,66624.0
2019-02-21 13:40:00,84.99,85.07,84.99,85.05,19236.0,60.0508,60.1073,60.0508,60.0932,19236.0
2019-02-21 13:45:00,85.04,85.11,85.02,85.05,25647.0,60.0861,60.1356,60.072,60.0932,25647.0
2019-02-21 13:50:00,85.07,85.11,85.04,85.11,18906.0,60.1073,60.1356,60.0861,60.1356,18906.0
2019-02-21 13:55:00,85.1,85.22,85.08,85.21,40124.0,60.1285,60.2133,60.1144,60.2062,40124.0
2019-02-21 14:00:00,85.2,85.23,85.16,85.2,35500.0,60.1992,60.2204,60.1709,60.1992,35500.0
2019-02-21 14:05:00,85.2,85.28,85.13,85.22,42497.0,60.1992,60.2557,60.1497,60.2133,42497.0
2019-02-21 14:10:00,85.22,85.32,85.21,85.26,35922.0,60.2133,60.2839,60.2062,60.2415,35922.0
2019-02-21 14:15:00,85.25,85.29,85.21,85.28,36182.0,60.2345,60.2627,60.2062,60.2557,36182.0
2019-02-21 14:20:00,85.29,85.41,85.29,85.39,44319.0,60.2627,60.3475,60.2627,60.3334,44319.0
2019-02-21 14:25:00,85.4,85.5,85.36,85.5,41004.0,60.3405,60.4111,60.3122,60.4111,41004.0
2019-02-21 14:30:00,85.49,85.54,85.4,85.5,88285.0,60.4041,60.4394,60.3405,60.4111,88285.0
2019-02-21 14:35:00,85.48,85.48,85.35,85.41,88211.0,60.397,60.397,60.3051,60.3475,88211.0
2019-02-21 14:40:00,85.41,85.43,85.33,85.41,62436.0,60.3475,60.3617,60.291,60.3475,62436.0
2019-02-21 14:45:00,85.4,85.45,85.27,85.37,76750.0,60.3405,60.3758,60.2486,60.3193,76750.0
2019-02-21 14:50:00,85.38,85.38,85.27,85.32,57398.0,60.3263,60.3263,60.2486,60.2839,57398.0
2019-02-21 14:55:00,85.32,85.33,85.26,85.33,37252.0,60.2839,60.291,60.2415,60.291,37252.0
2019-02-21 15:00:00,85.33,85.34,85.29,85.31,40262.0,60.291,60.2981,60.2627,60.2769,40262.0
2019-02-21 15:05:00,85.31,85.32,85.27,85.31,23021.0,60.2769,60.2839,60.2486,60.2769,23021.0
2019-02-21 15:10:00,85.3,85.3,85.12,85.14,36378.0,60.2698,60.2698,60.1426,60.1568,36378.0
2019-02-21 15:15:00,85.14,85.15,85.03,85.06,38668.0,60.1568,60.1638,60.079,60.1002,38668.0
2019-02-21 15:20:00,85.06,85.08,85.0,85.05,43462.0,60.1002,60.1144,60.0578,60.0932,43462.0
2019-02-21 15:25:00,85.05,85.06,85.02,85.04,36078.0,60.0932,60.1002,60.072,60.0861,36078.0
2019-02-21 15:30:00,85.05,85.13,84.98,85.1,35938.0,60.0932,60.1497,60.0437,60.1285,35938.0
2019-02-21 15:35:00,85.12,85.12,85.03,85.09,35542.0,60.1426,60.1426,60.079,60.1214,35542.0
2019-02-21 15:40:00,85.09,85.16,85.05,85.15,47153.0,60.1214,60.1709,60.0932,60.1638,47153.0
2019-02-21 15:45:00,85.17,85.38,85.15,85.38,95132.0,60.178,60.3263,60.1638,60.3263,95132.0
2019-02-21 15:50:00,85.38,85.56,85.36,85.56,177178.0,60.3263,60.4535,60.3122,60.4535,177178.0
2019-02-21 15:55:00,85.55,85.64,85.51,85.6,350271.0,60.4465,60.51,60.4182,60.4818,350271.0
2019-02-22 09:30:00,85.48,85.76,85.16,85.74,141180.0,60.397,60.5948,60.1709,60.5807,141180.0
2019-02-22 09:35:00,85.79,85.8,85.61,85.69,32819.0,60.616,60.6231,60.4888,60.5454,32819.0
2019-02-22 09:40:00,85.7,85.77,85.53,85.74,43462.0,60.5524,60.6019,60.4323,60.5807,43462.0
2019-02-22 09:45:00,85.76,86.32,85.76,86.26,56679.0,60.5948,60.9905,60.5948,60.9481,56679.0
2019-02-22 09:50:00,86.25,86.28,86.01,86.06,46993.0,60.941,60.9622,60.7715,60.8068,46993.0
2019-02-22 09:55:00,86.05,86.11,85.95,86.1,42876.0,60.7997,60.8421,60.7291,60.8351,42876.0
2019-02-22 10:00:00,86.11,86.44,86.1,86.37,65019.0,60.8421,61.0753,60.8351,61.0258,65019.0
2019-02-22 10:05:00,86.36,86.37,86.12,86.12,39936.0,61.0188,61.0258,60.8492,60.8492,39936.0
2019-02-22 10:10:00,86.13,86.3,86.07,86.2,52174.0,60.8563,60.9764,60.8139,60.9057,52174.0
2019-02-22 10:15:00,86.2,86.5,86.12,86.49,52552.0,60.9057,61.1177,60.8492,61.1106,52552.0
2019-02-22 10:20:00,86.5,86.62,86.48,86.57,54175.0,61.1177,61.2025,61.1036,61.1671,54175.0
2019-02-22 10:25:00,86.57,86.61,86.41,86.45,31871.0,61.1671,61.1954,61.0541,61.0824,31871.0
2019-02-22 10:30:00,86.45,86.47,86.27,86.37,40367.0,61.0824,61.0965,60.9552,61.0258,40367.0
2019-02-22 10:35:00,86.36,86.38,86.26,86.36,30128.0,61.0188,61.0329,60.9481,61.0188,30128.0
2019-02-22 10:40:00,86.34,86.67,86.31,86.65,43001.0,61.0046,61.2378,60.9834,61.2237,43001.0
2019-02-22 10:45:00,86.66,86.75,86.64,86.72,44055.0,61.2307,61.2943,61.2166,61.2731,44055.0
2019-02-22 10:50:00,86.72,86.76,86.62,86.75,23930.0,61.2731,61.3014,61.2025,61.2943,23930.0
2019-02-22 10:55:00,86.74,86.76,86.64,86.7,23120.0,61.2873,61.3014,61.2166,61.259,23120.0
2019-02-22 11:00:00,86.7,86.71,86.53,86.55,22315.0,61.259,61.2661,61.1389,61.153,22315.0
2019-02-22 11:05:00,86.56,86.59,86.5,86.58,21904.0,61.1601,61.1813,61.1177,61.1742,21904.0
2019-02-22 11:10:00,86.58,86.63,86.53,86.56,24548.0,61.1742,61.2095,61.1389,61.1601,24548.0
2019-02-22 11:15:00,86.56,86.63,86.47,86.59,25195.0,61.1601,61.2095,61.0965,61.1813,25195.0
2019-02-22 11:20:00,86.6,86.63,86.53,86.57,44810.0,61.1883,61.2095,61.1389,61.1671,44810.0
2019-02-22 11:25:00,86.57,86.7,86.56,86.58,23004.0,61.1671,61.259,61.1601,61.1742,23004.0
2019-02-22 11:30:00,86.58,86.62,86.46,86.47,32222.0,61.1742,61.2025,61.0894,61.0965,32222.0
2019-02-22 11:35:00,86.47,86.52,86.44,86.52,17435.0,61.0965,61.1318,61.0753,61.1318,17435.0
2019-02-22 11:40:00,86.51,86.53,86.41,86.47,25011.0,61.1248,61.1389,61.0541,61.0965,25011.0
2019-02-22 11:45:00,86.48,86.63,86.48,86.63,41198.0,61.1036,61.2095,61.1036,61.2095,41198.0
2019-02-22 11:50:00,86.63,86.71,86.55,86.56,35672.0,61.2095,61.2661,61.153,61.1601,35672.0
2019-02-22 11:55:00,86.56,86.61,86.51,86.57,23359.0,61.1601,61.1954,61.1248,61.1671,23359.0
2019-02-22 12:00:00,86.56,86.62,86.5,86.61,27425.0,61.1601,61.2025,61.1177,61.1954,27425.0
2019-02-22 12:05:00,86.61,86.61,86.47,86.47,12576.0,61.1954,61.1954,61.0965,61.0965,12576.0
2019-02-22 12:10:00,86.47,86.48,86.38,86.42,19732.0,61.0965,61.1036,61.0329,61.0612,19732.0
2019-02-22 12:15:00,86.41,86.42,86.31,86.31,29062.0,61.0541,61.0612,60.9834,60.9834,29062.0
2019-02-22 12:20:00,86.31,86.34,86.23,86.34,42819.0,60.9834,61.0046,60.9269,61.0046,42819.0
2019-02-22 12:25:00,86.34,86.34,86.27,86.3,17695.0,61.0046,61.0046,60.9552,60.9764,17695.0
2019-02-22 12:30:00,86.31,86.33,86.26,86.27,74875.0,60.9834,60.9976,60.9481,60.9552,74875.0
2019-02-22 12:35:00,86.26,86.34,86.23,86.32,17389.0,60.9481,61.0046,60.9269,60.9905,17389.0
2019-02-22 12:40:00,86.31,86.36,86.29,86.35,15869.0,60.9834,61.0188,60.9693,61.0117,15869.0
2019-02-22 12:45:00,86.36,86.45,86.33,86.44,13163.0,61.0188,61.0824,60.9976,61.0753,13163.0
2019-02-22 12:50:00,86.44,86.46,86.31,86.38,15188.0,61.0753,61.0894,60.9834,61.0329,15188.0
2019-02-22 12:55:00,86.37,86.39,86.33,86.37,11100.0,61.0258,61.04,60.9976,61.0258,11100.0
2019-02-22 13:00:00,86.36,86.43,86.35,86.42,12094.0,61.0188,61.0682,61.0117,61.0612,12094.0
2019-02-22 13:05:00,86.43,86.46,86.41,86.42,9430.0,61.0682,61.0894,61.0541,61.0612,9430.0
2019-02-22 13:10:00,86.43,86.44,86.39,86.4,13735.0,61.0682,61.0753,61.04,61.047,13735.0
2019-02-22 13:15:00,86.41,86.46,86.35,86.43,14248.0,61.0541,61.0894,61.0117,61.0682,14248.0
2019-02-22 13:20:00,86.44,86.48,86.43,86.46,13688.0,61.0753,61.1036,61.0682,61.0894,13688.0
2019-02-22 13:25:00,86.47,86.48,86.35,86.38,18871.0,61.0965,61.1036,61.0117,61.0329,18871.0
2019-02-22 13:30:00,86.38,86.42,86.35,86.42,15247.0,61.0329,61.0612,61.0117,61.0612,15247.0
2019-02-22 13:35:00,86.42,86.47,86.4,86.47,14789.0,61.0612,61.0965,61.047,61.0965,14789.0
2019-02-22 13:40:00,86.48,86.48,86.39,86.42,21655.0,61.1036,61.1036,61.04,61.0612,21655.0
2019-02-22 13:45:00,86.42,86.45,86.38,86.45,15638.0,61.0612,61.0824,61.0329,61.0824,15638.0
2019-02-22 13:50:00,86.44,86.47,86.41,86.46,12196.0,61.0753,61.0965,61.0541,61.0894,12196.0
2019-02-22 13:55:00,86.46,86.63,86.43,86.63,61394.0,61.0894,61.2095,61.0682,61.2095,61394.0
2019-02-22 14:00:00,86.63,86.67,86.61,86.67,28204.0,61.2095,61.2378,61.1954,61.2378,28204.0
2019-02-22 14:05:00,86.67,86.83,86.66,86.83,26885.0,61.2378,61.3509,61.2307,61.3509,26885.0
2019-02-22 14:10:00,86.83,86.89,86.78,86.89,39483.0,61.3509,61.3932,61.3155,61.3932,39483.0
2019-02-22 14:15:00,86.89,86.89,86.8,86.81,22316.0,61.3932,61.3932,61.3297,61.3367,22316.0
2019-02-22 14:20:00,86.81,86.81,86.74,86.81,24990.0,61.3367,61.3367,61.2873,61.3367,24990.0
2019-02-22 14:25:00,86.82,86.85,86.79,86.84,25962.0,61.3438,61.365,61.3226,61.3579,25962.0
2019-02-22 14:30:00,86.85,86.89,86.81,86.81,25001.0,61.365,61.3932,61.3367,61.3367,25001.0
2019-02-22 14:35:00,86.82,86.82,86.67,86.75,47781.0,61.3438,61.3438,61.2378,61.2943,47781.0
2019-02-22 14:40:00,86.76,86.79,86.64,86.75,46038.0,61.3014,61.3226,61.2166,61.2943,46038.0
2019-02-22 14:45:00,86.75,86.89,86.73,86.88,31075.0,61.2943,61.3932,61.2802,61.3862,31075.0
2019-02-22 14:50:00,86.87,86.9,86.81,86.81,36541.0,61.3791,61.4003,61.3367,61.3367,36541.0
2019-02-22 14:55:00,86.81,86.84,86.74,86.81,26643.0,61.3367,61.3579,61.2873,61.3367,26643.0
2019-02-22 15:00:00,86.81,86.81,86.7,86.79,32333.0,61.3367,61.3367,61.259,61.3226,32333.0
2019-02-22 15:05:00,86.79,86.8,86.7,86.74,40018.0,61.3226,61.3297,61.259,61.2873,40018.0
2019-02-22 15:10:00,86.75,86.91,86.74,86.91,40493.0,61.2943,61.4074,61.2873,61.4074,40493.0
2019-02-22 15:15:00,86.91,86.99,86.91,86.96,38760.0,61.4074,61.4639,61.4074,61.4427,38760.0
2019-02-22 15:20:00,86.97,86.99,86.89,86.91,29046.0,61.4498,61.4639,61.3932,61.4074,29046.0
2019-02-22 15:25:00,86.91,87.0,86.86,86.97,54577.0,61.4074,61.471,61.372,61.4498,54577.0
2019-02-22 15:30:00,86.98,86.99,86.91,86.94,33986.0,61.4568,61.4639,61.4074,61.4286,33986.0
2019-02-22 15:35:00,86.95,86.96,86.87,86.89,47592.0,61.4356,61.4427,61.3791,61.3932,47592.0
2019-02-22 15:40:00,86.89,86.9,86.83,86.88,62233.0,61.3932,61.4003,61.3509,61.3862,62233.0
2019-02-22 15:45:00,86.88,86.94,86.84,86.9,85655.0,61.3862,61.4286,61.3579,61.4003,85655.0
2019-02-22 15:50:00,86.9,87.1,86.9,87.1,270076.0,61.4003,61.5416,61.4003,61.5416,270076.0
2019-02-22 15:55:00,87.1,87.25,87.1,87.15,410374.0,61.5416,61.6476,61.5416,61.577,410374.0
2019-02-25 09:30:00,87.41,87.7,87.0,87.03,197585.0,61.7607,61.9656,61.471,61.4922,197585.0
2019-02-25 09:35:00,87.0,87.12,86.6,86.97,135090.0,61.471,61.5558,61.1883,61.4498,135090.0
2019-02-25 09:40:00,86.93,87.04,86.7,87.02,47976.0,61.4215,61.4992,61.259,61.4851,47976.0
2019-02-25 09:45:00,87.02,87.26,87.0,87.24,43544.0,61.4851,61.6547,61.471,61.6405,43544.0
2019-02-25 09:50:00,87.23,87.41,87.2,87.24,86004.0,61.6335,61.7607,61.6123,61.6405,86004.0
2019-02-25 09:55:00,87.24,87.29,87.2,87.28,26882.0,61.6405,61.6759,61.6123,61.6688,26882.0
2019-02-25 10:00:00,87.26,87.34,87.17,87.26,31431.0,61.6547,61.7112,61.5911,61.6547,31431.0
2019-02-25 10:05:00,87.26,87.35,87.23,87.28,22949.0,61.6547,61.7183,61.6335,61.6688,22949.0
2019-02-25 10:10:00,87.29,87.4,87.29,87.35,32134.0,61.6759,61.7536,61.6759,61.7183,32134.0
2019-02-25 10:15:00,87.36,87.41,87.24,87.27,48140.0,61.7253,61.7607,61.6405,61.6617,48140.0
2019-02-25 10:20:00,87.28,87.51,87.27,87.46,28396.0,61.6688,61.8313,61.6617,61.796,28396.0
2019-02-25 10:25:00,87.44,87.45,87.24,87.32,46420.0,61.7819,61.7889,61.6405,61.6971,46420.0
2019-02-25 10:30:00,87.32,87.33,87.24,87.25,67389.0,61.6971,61.7041,61.6405,61.6476,67389.0
2019-02-25 10:35:00,87.25,87.37,87.24,87.36,42212.0,61.6476,61.7324,61.6405,61.7253,42212.0
2019-02-25 10:40:00,87.35,87.46,87.33,87.42,29109.0,61.7183,61.796,61.7041,61.7677,29109.0
2019-02-25 10:45:00,87.41,87.46,87.35,87.43,22515.0,61.7607,61.796,61.7183,61.7748,22515.0
2019-02-25 10:50:00,87.42,87.59,87.4,87.56,34802.0,61.7677,61.8878,61.7536,61.8666,34802.0
2019-02-25 10:55:00,87.56,87.61,87.47,87.47,25603.0,61.8666,61.902,61.8031,61.8031,25603.0
2019-02-25 11:00:00,87.47,87.48,87.36,87.42,24658.0,61.8031,61.8101,61.7253,61.7677,24658.0
2019-02-25 11:05:00,87.41,87.45,87.3,87.36,106688.0,61.7607,61.7889,61.6829,61.7253,106688.0
2019-02-25 11:10:00,87.36,87.4,87.26,87.31,20611.0,61.7253,61.7536,61.6547,61.69,20611.0
2019-02-25 11:15:00,87.31,87.39,87.26,87.35,43190.0,61.69,61.7465,61.6547,61.7183,43190.0
2019-02-25 11:20:00,87.37,87.53,87.34,87.45,61100.0,61.7324,61.8454,61.7112,61.7889,61100.0
2019-02-25 11:25:00,87.43,87.49,87.35,87.47,34953.0,61.7748,61.8172,61.7183,61.8031,34953.0
2019-02-25 11:30:00,87.47,87.52,87.4,87.46,25448.0,61.8031,61.8384,61.7536,61.796,25448.0
2019-02-25 11:35:00,87.47,87.49,87.43,87.49,41380.0,61.8031,61.8172,61.7748,61.8172,41380.0
2019-02-25 11:40:00,87.49,87.5,87.4,87.43,36172.0,61.8172,61.8242,61.7536,61.7748,36172.0
2019-02-25 11:45:00,87.43,87.46,87.35,87.35,34164.0,61.7748,61.796,61.7183,61.7183,34164.0
2019-02-25 11:50:00,87.34,87.35,87.04,87.08,43404.0,61.7112,61.7183,61.4992,61.5275,43404.0
2019-02-25 11:55:00,87.08,87.14,87.02,87.03,24723.0,61.5275,61.5699,61.4851,61.4922,24723.0
2019-02-25 12:00:00,87.02,87.11,87.01,87.08,18901.0,61.4851,61.5487,61.478,61.5275,18901.0
2019-02-25 12:05:00,87.07,87.08,87.0,87.04,22368.0,61.5204,61.5275,61.471,61.4992,22368.0
2019-02-25 12:10:00,87.05,87.1,87.02,87.09,17420.0,61.5063,61.5416,61.4851,61.5346,17420.0
2019-02-25 12:15:00,87.09,87.13,87.02,87.08,26192.0,61.5346,61.5628,61.4851,61.5275,26192.0
2019-02-25 12:20:00,87.08,87.09,86.99,87.06,20260.0,61.5275,61.5346,61.4639,61.5134,20260.0
2019-02-25 12:25:00,87.08,87.16,87.06,87.15,19103.0,61.5275,61.584,61.5134,61.577,19103.0
2019-02-25 12:30:00,87.15,87.19,87.12,87.12,17158.0,61.577,61.6052,61.5558,61.5558,17158.0
2019-02-25 12:35:00,87.11,87.11,87.04,87.09,16967.0,61.5487,61.5487,61.4992,61.5346,16967.0
2019-02-25 12:40:00,87.09,87.12,86.99,87.07,28018.0,61.5346,61.5558,61.4639,61.5204,28018.0
2019-02-25 12:45:00,87.05,87.06,86.91,86.92,20220.0,61.5063,61.5134,61.4074,61.4144,20220.0
2019-02-25 12:50:00,86.91,86.94,86.85,86.88,22282.0,61.4074,61.4286,61.365,61.3862,22282.0
2019-02-25 12:55:00,86.88,86.98,86.88,86.96,27255.0,61.3862,61.4568,61.3862,61.4427,27255.0
2019-02-25 13:00:00,86.97,87.01,86.93,86.98,25287.0,61.4498,61.478,61.4215,61.4568,25287.0
2019-02-25 13:05:00,86.98,87.03,86.96,86.97,12406.0,61.4568,61.4922,61.4427,61.4498,12406.0
2019-02-25 13:10:00,86.98,87.03,86.92,86.94,14703.0,61.4568,61.4922,61.4144,61.4286,14703.0
2019-02-25 13:15:00,86.92,86.98,86.91,86.94,18704.0,61.4144,61.4568,61.4074,61.4286,18704.0
2019-02-25 13:20:00,86.93,86.93,86.86,86.88,28650.0,61.4215,61.4215,61.372,61.3862,28650.0
2019-02-25 13:25:00,86.89,86.96,86.86,86.93,12771.0,61.3932,61.4427,61.372,61.4215,12771.0
2019-02-25 13:30:00,86.95,86.96,86.91,86.93,18151.0,61.4356,61.4427,61.4074,61.4215,18151.0
2019-02-25 13:35:00,86.92,86.94,86.85,86.87,16244.0,61.4144,61.4286,61.365,61.3791,16244.0
2019-02-25 13:40:00,86.87,86.97,86.85,86.95,32110.0,61.3791,61.4498,61.365,61.4356,32110.0
2019-02-25 13:45:00,86.96,86.97,86.83,86.86,31520.0,61.4427,61.4498,61.3509,61.372,31520.0
2019-02-25 13:50:00,86.85,86.88,86.81,86.86,22919.0,61.365,61.3862,61.3367,61.372,22919.0
2019-02-25 13:55:00,86.85,86.85,86.77,86.81,23005.0,61.365,61.365,61.3085,61.3367,23005.0
2019-02-25 14:00:00,86.8,86.86,86.77,86.82,17874.0,61.3297,61.372,61.3085,61.3438,17874.0
2019-02-25 14:05:00,86.83,86.84,86.72,86.74,25379.0,61.3509,61.3579,61.2731,61.2873,25379.0
2019-02-25 14:10:00,86.74,86.87,86.74,86.74,77898.0,61.2873,61.3791,61.2873,61.2873,77898.0
2019-02-25 14:15:00,86.73,86.78,86.65,86.67,24789.0,61.2802,61.3155,61.2237,61.2378,24789.0
2019-02-25 14:20:00,86.68,86.71,86.6,86.68,23594.0,61.2449,61.2661,61.1883,61.2449,23594.0
2019-02-25 14:25:00,86.68,86.73,86.68,86.71,20162.0,61.2449,61.2802,61.2449,61.2661,20162.0
2019-02-25 14:30:00,86.71,86.82,86.7,86.81,33010.0,61.2661,61.3438,61.259,61.3367,33010.0
2019-02-25 14:35:00,86.82,86.9,86.82,86.89,29260.0,61.3438,61.4003,61.3438,61.3932,29260.0
2019-02-25 14:40:00,86.9,86.91,86.8,86.9,34291.0,61.4003,61.4074,61.3297,61.4003,34291.0
2019-02-25 14:45:00,86.9,86.92,86.86,86.88,23371.0,61.4003,61.4144,61.372,61.3862,23371.0
2019-02-25 14:50:00,86.87,86.88,86.82,86.85,23656.0,61.3791,61.3862,61.3438,61.365,23656.0
2019-02-25 14:55:00,86.85,86.9,86.84,86.89,32164.0,61.365,61.4003,61.3579,61.3932,32164.0
2019-02-25 15:00:00,86.87,86.9,86.82,86.85,34889.0,61.3791,61.4003,61.3438,61.365,34889.0
2019-02-25 15:05:00,86.85,86.92,86.85,86.88,23257.0,61.365,61.4144,61.365,61.3862,23257.0
2019-02-25 15:10:00,86.88,86.9,86.83,86.88,26070.0,61.3862,61.4003,61.3509,61.3862,26070.0
2019-02-25 15:15:00,86.88,86.95,86.88,86.91,36079.0,61.3862,61.4356,61.3862,61.4074,36079.0
2019-02-25 15:20:00,86.91,86.91,86.76,86.78,48494.0,61.4074,61.4074,61.3014,61.3155,48494.0
2019-02-25 15:25:00,86.78,86.8,86.74,86.75,27195.0,61.3155,61.3297,61.2873,61.2943,27195.0
2019-02-25 15:30:00,86.75,86.79,86.69,86.73,51803.0,61.2943,61.3226,61.2519,61.2802,51803.0
2019-02-25 15:35:00,86.73,86.87,86.68,86.85,51146.0,61.2802,61.3791,61.2449,61.365,51146.0
2019-02-25 15:40:00,86.84,86.87,86.8,86.8,57436.0,61.3579,61.3791,61.3297,61.3297,57436.0
2019-02-25 15:45:00,86.81,86.82,86.74,86.81,60708.0,61.3367,61.3438,61.2873,61.3367,60708.0
2019-02-25 15:50:00,86.81,86.81,86.67,86.69,85339.0,61.3367,61.3367,61.2378,61.2519,85339.0
2019-02-25 15:55:00,86.69,86.79,86.57,86.6,326428.0,61.2519,61.3226,61.1671,61.1883,326428.0
2019-02-26 09:30:00,86.31,86.87,86.2,86.57,104079.0,60.9834,61.3791,60.9057,61.1671,104079.0
2019-02-26 09:35:00,86.58,86.88,86.5,86.5,31555.0,61.1742,61.3862,61.1177,61.1177,31555.0
2019-02-26 09:40:00,86.5,86.73,86.32,86.72,56717.0,61.1177,61.2802,60.9905,61.2731,56717.0
2019-02-26 09:45:00,86.69,86.77,86.62,86.77,33495.0,61.2519,61.3085,61.2025,61.3085,33495.0
2019-02-26 09:50:00,86.75,87.29,86.75,87.24,40128.0,61.2943,61.6759,61.2943,61.6405,40128.0
2019-02-26 09:55:00,87.24,87.38,87.17,87.24,23634.0,61.6405,61.7395,61.5911,61.6405,23634.0
2019-02-26 10:00:00,87.26,87.47,87.22,87.45,30055.0,61.6547,61.8031,61.6264,61.7889,30055.0
2019-02-26 10:05:00,87.43,87.47,87.17,87.25,23366.0,61.7748,61.8031,61.5911,61.6476,23366.0
2019-02-26 10:10:00,87.22,87.29,87.14,87.19,22287.0,61.6264,61.6759,61.5699,61.6052,22287.0
2019-02-26 10:15:00,87.19,87.2,86.81,86.85,26501.0,61.6052,61.6123,61.3367,61.365,26501.0
2019-02-26 10:20:00,86.85,87.05,86.78,86.8,68081.0,61.365,61.5063,61.3155,61.3297,68081.0
2019-02-26 10:25:00,86.82,86.96,86.8,86.8,22486.0,61.3438,61.4427,61.3297,61.3297,22486.0
2019-02-26 10:30:00,86.82,86.82,86.59,86.65,29977.0,61.3438,61.3438,61.1813,61.2237,29977.0
2019-02-26 10:35:00,86.65,86.69,86.6,86.6,19471.0,61.2237,61.2519,61.1883,61.1883,19471.0
2019-02-26 10:40:00,86.63,86.91,86.58,86.91,38768.0,61.2095,61.4074,61.1742,61.4074,38768.0
2019-02-26 10:45:00,86.93,86.98,86.83,86.89,27226.0,61.4215,61.4568,61.3509,61.3932,27226.0
2019-02-26 10:50:00,86.88,86.92,86.67,86.68,12527.0,61.3862,61.4144,61.2378,61.2449,12527.0
2019-02-26 10:55:00,86.68,86.72,86.54,86.54,16044.0,61.2449,61.2731,61.1459,61.1459,16044.0
2019-02-26 11:00:00,86.55,86.74,86.55,86.61,46434.0,61.153,61.2873,61.153,61.1954,46434.0
2019-02-26 11:05:00,86.62,86.77,86.62,86.77,17180.0,61.2025,61.3085,61.2025,61.3085,17180.0
2019-02-26 11:10:00,86.79,86.95,86.79,86.91,21558.0,61.3226,61.4356,61.3226,61.4074,21558.0
2019-02-26 11:15:00,86.93,86.99,86.89,86.9,14785.0,61.4215,61.4639,61.3932,61.4003,14785.0
2019-02-26 11:20:00,86.89,86.92,86.8,86.81,20839.0,61.3932,61.4144,61.3297,61.3367,20839.0
2019-02-26 11:25:00,86.8,86.92,86.79,86.9,18427.0,61.3297,61.4144,61.3226,61.4003,18427.0
2019-02-26 11:30:00,86.92,86.99,86.81,86.84,26366.0,61.4144,61.4639,61.3367,61.3579,26366.0
2019-02-26 11:35:00,86.84,86.93,86.84,86.89,17531.0,61.3579,61.4215,61.3579,61.3932,17531.0
2019-02-26 11:40:00,86.89,86.91,86.81,86.88,12903.0,61.3932,61.4074,61.3367,61.3862,12903.0
2019-02-26 11:45:00,86.89,86.97,86.88,86.97,14277.0,61.3932,61.4498,61.3862,61.4498,14277.0
2019-02-26 11:50:00,86.96,86.99,86.9,86.94,26598.0,61.4427,61.4639,61.4003,61.4286,26598.0
2019-02-26 11:55:00,86.95,86.99,86.9,86.93,15815.0,61.4356,61.4639,61.4003,61.4215,15815.0
2019-02-26 12:00:00,86.93,86.98,86.91,86.92,11771.0,61.4215,61.4568,61.4074,61.4144,11771.0
2019-02-26 12:05:00,86.91,86.97,86.9,86.97,15444.0,61.4074,61.4498,61.4003,61.4498,15444.0
2019-02-26 12:10:00,86.96,86.99,86.91,86.98,17533.0,61.4427,61.4639,61.4074,61.4568,17533.0
2019-02-26 12:15:00,86.97,86.99,86.93,86.94,14764.0,61.4498,61.4639,61.4215,61.4286,14764.0
2019-02-26 12:20:00,86.94,86.98,86.91,86.93,14339.0,61.4286,61.4568,61.4074,61.4215,14339.0
2019-02-26 12:25:00,86.94,86.98,86.93,86.94,15825.0,61.4286,61.4568,61.4215,61.4286,15825.0
2019-02-26 12:30:00,86.95,86.96,86.9,86.93,16198.0,61.4356,61.4427,61.4003,61.4215,16198.0
2019-02-26 12:35:00,86.92,86.95,86.88,86.94,15095.0,61.4144,61.4356,61.3862,61.4286,15095.0
2019-02-26 12:40:00,86.94,86.99,86.93,86.97,12387.0,61.4286,61.4639,61.4215,61.4498,12387.0
2019-02-26 12:45:00,86.97,86.99,86.9,86.97,16264.0,61.4498,61.4639,61.4003,61.4498,16264.0
2019-02-26 12:50:00,86.98,86.99,86.95,86.95,13517.0,61.4568,61.4639,61.4356,61.4356,13517.0
2019-02-26 12:55:00,86.96,86.96,86.89,86.92,13705.0,61.4427,61.4427,61.3932,61.4144,13705.0
2019-02-26 13:00:00,86.92,86.99,86.91,86.96,13776.0,61.4144,61.4639,61.4074,61.4427,13776.0
2019-02-26 13:05:00,86.93,86.95,86.85,86.89,170402.0,61.4215,61.4356,61.365,61.3932,170402.0
2019-02-26 13:10:00,86.88,86.9,86.84,86.88,13367.0,61.3862,61.4003,61.3579,61.3862,13367.0
2019-02-26 13:15:00,86.88,86.92,86.77,86.78,22030.0,61.3862,61.4144,61.3085,61.3155,22030.0
2019-02-26 13:20:00,86.77,86.84,86.75,86.79,15994.0,61.3085,61.3579,61.2943,61.3226,15994.0
2019-02-26 13:25:00,86.79,86.79,86.7,86.73,17108.0,61.3226,61.3226,61.259,61.2802,17108.0
2019-02-26 13:30:00,86.73,86.75,86.59,86.61,26122.0,61.2802,61.2943,61.1813,61.1954,26122.0
2019-02-26 13:35:00,86.6,86.69,86.6,86.65,27378.0,61.1883,61.2519,61.1883,61.2237,27378.0
2019-02-26 13:40:00,86.66,86.67,86.59,86.61,21313.0,61.2307,61.2378,61.1813,61.1954,21313.0
2019-02-26 13:45:00,86.62,86.66,86.61,86.62,21420.0,61.2025,61.2307,61.1954,61.2025,21420.0
2019-02-26 13:50:00,86.63,86.66,86.62,86.63,19686.0,61.2095,61.2307,61.2025,61.2095,19686.0
2019-02-26 13:55:00,86.64,86.65,86.62,86.65,19993.0,61.2166,61.2237,61.2025,61.2237,19993.0
2019-02-26 14:00:00,86.65,86.73,86.62,86.72,29183.0,61.2237,61.2802,61.2025,61.2731,29183.0
2019-02-26 14:05:00,86.72,86.78,86.63,86.67,26281.0,61.2731,61.3155,61.2095,61.2378,26281.0
2019-02-26 14:10:00,86.66,86.71,86.65,86.67,25008.0,61.2307,61.2661,61.2237,61.2378,25008.0
2019-02-26 14:15:00,86.66,86.7,86.62,86.7,22768.0,61.2307,61.259,61.2025,61.259,22768.0
2019-02-26 14:20:00,86.7,86.77,86.7,86.77,22553.0,61.259,61.3085,61.259,61.3085,22553.0
2019-02-26 14:25:00,86.78,86.8,86.75,86.8,12498.0,61.3155,61.3297,61.2943,61.3297,12498.0
2019-02-26 14:30:00,86.8,86.81,86.7,86.79,22298.0,61.3297,61.3367,61.259,61.3226,22298.0
2019-02-26 14:35:00,86.8,86.85,86.79,86.79,29504.0,61.3297,61.365,61.3226,61.3226,29504.0
2019-02-26 14:40:00,86.8,86.83,86.78,86.8,16176.0,61.3297,61.3509,61.3155,61.3297,16176.0
2019-02-26 14:45:00,86.8,86.82,86.71,86.77,25133.0,61.3297,61.3438,61.2661,61.3085,25133.0
2019-02-26 14:50:00,86.77,86.86,86.77,86.86,15475.0,61.3085,61.372,61.3085,61.372,15475.0
2019-02-26 14:55:00,86.87,86.87,86.81,86.83,19916.0,61.3791,61.3791,61.3367,61.3509,19916.0
2019-02-26 15:00:00,86.83,86.9,86.79,86.85,41770.0,61.3509,61.4003,61.3226,61.365,41770.0
2019-02-26 15:05:00,86.85,86.89,86.85,86.87,22946.0,61.365,61.3932,61.365,61.3791,22946.0
2019-02-26 15:10:00,86.88,86.88,86.78,86.84,37185.0,61.3862,61.3862,61.3155,61.3579,37185.0
2019-02-26 15:15:00,86.85,86.9,86.84,86.84,27719.0,61.365,61.4003,61.3579,61.3579,27719.0
2019-02-26 15:20:00,86.84,86.9,86.83,86.84,17983.0,61.3579,61.4003,61.3509,61.3579,17983.0
2019-02-26 15:25:00,86.85,86.85,86.66,86.73,44880.0,61.365,61.365,61.2307,61.2802,44880.0
2019-02-26 15:30:00,86.73,86.73,86.6,86.66,68080.0,61.2802,61.2802,61.1883,61.2307,68080.0
2019-02-26 15:35:00,86.67,86.75,86.66,86.66,26544.0,61.2378,61.2943,61.2307,61.2307,26544.0
2019-02-26 15:40:00,86.66,86.7,86.54,86.55,45482.0,61.2307,61.259,61.1459,61.153,45482.0
2019-02-26 15:45:00,86.55,86.63,86.52,86.59,73327.0,61.153,61.2095,61.1318,61.1813,73327.0
2019-02-26 15:50:00,86.58,86.61,86.52,86.52,91116.0,61.1742,61.1954,61.1318,61.1318,91116.0
2019-02-26 15:55:00,86.53,86.56,86.4,86.51,301788.0,61.1389,61.1601,61.047,61.1248,301788.0
2019-02-27 09:30:00,87.28,87.55,87.1,87.5,176191.0,61.6688,61.8596,61.5416,61.8242,176191.0
2019-02-27 09:35:00,87.46,87.46,87.2,87.2,46639.0,61.796,61.796,61.6123,61.6123,46639.0
2019-02-27 09:40:00,87.2,87.28,86.91,86.97,54129.0,61.6123,61.6688,61.4074,61.4498,54129.0
2019-02-27 09:45:00,86.98,87.03,86.76,86.91,81977.0,61.4568,61.4922,61.3014,61.4074,81977.0
2019-02-27 09:50:00,86.92,86.95,86.75,86.88,41941.0,61.4144,61.4356,61.2943,61.3862,41941.0
2019-02-27 09:55:00,86.88,87.06,86.73,87.03,71298.0,61.3862,61.5134,61.2802,61.4922,71298.0
2019-02-27 10:00:00,87.02,87.06,86.91,86.92,31734.0,61.4851,61.5134,61.4074,61.4144,31734.0
2019-02-27 10:05:00,86.92,87.22,86.9,87.14,35927.0,61.4144,61.6264,61.4003,61.5699,35927.0
2019-02-27 10:10:00,87.13,87.13,86.79,86.88,37076.0,61.5628,61.5628,61.3226,61.3862,37076.0
2019-02-27 10:15:00,86.86,87.07,86.84,87.07,20399.0,61.372,61.5204,61.3579,61.5204,20399.0
2019-02-27 10:20:00,87.07,87.19,87.06,87.12,23327.0,61.5204,61.6052,61.5134,61.5558,23327.0
2019-02-27 10:25:00,87.11,87.12,86.94,86.98,23114.0,61.5487,61.5558,61.4286,61.4568,23114.0
2019-02-27 10:30:00,86.99,87.03,86.87,86.94,51634.0,61.4639,61.4922,61.3791,61.4286,51634.0
2019-02-27 10:35:00,86.93,87.1,86.9,87.09,23717.0,61.4215,61.5416,61.4003,61.5346,23717.0
2019-02-27 10:40:00,87.08,87.26,87.06,87.19,26265.0,61.5275,61.6547,61.5134,61.6052,26265.0
2019-02-27 10:45:00,87.19,87.3,87.16,87.21,44888.0,61.6052,61.6829,61.584,61.6193,44888.0
2019-02-27 10:50:00,87.2,87.25,87.12,87.16,21881.0,61.6123,61.6476,61.5558,61.584,21881.0
2019-02-27 10:55:00,87.16,87.18,87.11,87.13,22469.0,61.584,61.5981,61.5487,61.5628,22469.0
2019-02-27 11:00:00,87.13,87.19,87.06,87.13,27060.0,61.5628,61.6052,61.5134,61.5628,27060.0
2019-02-27 11:05:00,87.12,87.14,86.98,87.07,26719.0,61.5558,61.5699,61.4568,61.5204,26719.0
2019-02-27 11:10:00,87.09,87.13,87.01,87.04,22069.0,61.5346,61.5628,61.478,61.4992,22069.0
2019-02-27 11:15:00,87.05,87.09,87.01,87.08,27711.0,61.5063,61.5346,61.478,61.5275,27711.0
2019-02-27 11:20:00,87.08,87.27,87.07,87.27,26042.0,61.5275,61.6617,61.5204,61.6617,26042.0
2019-02-27 11:25:00,87.28,87.42,87.28,87.38,38445.0,61.6688,61.7677,61.6688,61.7395,38445.0
2019-02-27 11:30:00,87.37,87.42,87.3,87.31,24661.0,61.7324,61.7677,61.6829,61.69,24661.0
2019-02-27 11:35:00,87.32,87.34,87.23,87.32,21928.0,61.6971,61.7112,61.6335,61.6971,21928.0
2019-02-27 11:40:00,87.32,87.37,87.29,87.36,20453.0,61.6971,61.7324,61.6759,61.7253,20453.0
2019-02-27 11:45:00,87.37,87.48,87.37,87.47,19676.0,61.7324,61.8101,61.7324,61.8031,19676.0
2019-02-27 11:50:00,87.47,87.51,87.34,87.4,37452.0,61.8031,61.8313,61.7112,61.7536,37452.0
2019-02-27 11:55:00,87.4,87.42,87.37,87.38,26963.0,61.7536,61.7677,61.7324,61.7395,26963.0
2019-02-27 12:00:00,87.39,87.41,87.32,87.39,26588.0,61.7465,61.7607,61.6971,61.7465,26588.0
2019-02-27 12:05:00,87.39,87.4,87.29,87.33,28093.0,61.7465,61.7536,61.6759,61.7041,28093.0
2019-02-27 12:10:00,87.33,87.39,87.28,87.39,100483.0,61.7041,61.7465,61.6688,61.7465,100483.0
2019-02-27 12:15:00,87.41,87.57,87.38,87.53,69548.0,61.7607,61.8737,61.7395,61.8454,69548.0
2019-02-27 12:20:00,87.53,87.56,87.44,87.52,24310.0,61.8454,61.8666,61.7819,61.8384,24310.0
2019-02-27 12:25:00,87.52,87.6,87.52,87.54,34475.0,61.8384,61.8949,61.8384,61.8525,34475.0
2019-02-27 12:30:00,87.55,87.57,87.49,87.5,24904.0,61.8596,61.8737,61.8172,61.8242,24904.0
2019-02-27 12:35:00,87.5,87.55,87.47,87.49,29849.0,61.8242,61.8596,61.8031,61.8172,29849.0
2019-02-27 12:40:00,87.5,87.5,87.4,87.4,33630.0,61.8242,61.8242,61.7536,61.7536,33630.0
2019-02-27 12:45:00,87.39,87.45,87.35,87.35,11224.0,61.7465,61.7889,61.7183,61.7183,11224.0
2019-02-27 12:50:00,87.35,87.39,87.33,87.37,12015.0,61.7183,61.7465,61.7041,61.7324,12015.0
2019-02-27 12:55:00,87.38,87.39,87.33,87.37,52234.0,61.7395,61.7465,61.7041,61.7324,52234.0
2019-02-27 13:00:00,87.39,87.41,87.3,87.3,20218.0,61.7465,61.7607,61.6829,61.6829,20218.0
2019-02-27 13:05:00,87.29,87.4,87.27,87.28,24012.0,61.6759,61.7536,61.6617,61.6688,24012.0
2019-02-27 13:10:00,87.29,87.31,87.17,87.26,31801.0,61.6759,61.69,61.5911,61.6547,31801.0
2019-02-27 13:15:00,87.27,87.37,87.27,87.36,12049.0,61.6617,61.7324,61.6617,61.7253,12049.0
2019-02-27 13:20:00,87.35,87.36,87.32,87.32,11235.0,61.7183,61.7253,61.6971,61.6971,11235.0
2019-02-27 13:25:00,87.31,87.31,87.21,87.25,18850.0,61.69,61.69,61.6193,61.6476,18850.0
2019-02-27 13:30:00,87.25,87.28,87.2,87.21,16172.0,61.6476,61.6688,61.6123,61.6193,16172.0
2019-02-27 13:35:00,87.21,87.25,87.2,87.23,13246.0,61.6193,61.6476,61.6123,61.6335,13246.0
2019-02-27 13:40:00,87.23,87.24,87.15,87.15,13814.0,61.6335,61.6405,61.577,61.577,13814.0
2019-02-27 13:45:00,87.14,87.18,87.13,87.14,18508.0,61.5699,61.5981,61.5628,61.5699,18508.0
2019-02-27 13:50:00,87.13,87.13,87.06,87.1,11957.0,61.5628,61.5628,61.5134,61.5416,11957.0
2019-02-27 13:55:00,87.1,87.12,87.05,87.09,18855.0,61.5416,61.5558,61.5063,61.5346,18855.0
2019-02-27 14:00:00,87.1,87.11,87.08,87.1,16224.0,61.5416,61.5487,61.5275,61.5416,16224.0
2019-02-27 14:05:00,87.09,87.11,87.05,87.09,15888.0,61.5346,61.5487,61.5063,61.5346,15888.0
2019-02-27 14:10:00,87.09,87.12,87.07,87.1,34252.0,61.5346,61.5558,61.5204,61.5416,34252.0
2019-02-27 14:15:00,87.09,87.16,87.09,87.14,31672.0,61.5346,61.584,61.5346,61.5699,31672.0
2019-02-27 14:20:00,87.16,87.16,87.13,87.15,15817.0,61.584,61.584,61.5628,61.577,15817.0
2019-02-27 14:25:00,87.14,87.21,87.12,87.19,12930.0,61.5699,61.6193,61.5558,61.6052,12930.0
2019-02-27 14:30:00,87.18,87.2,87.15,87.15,46228.0,61.5981,61.6123,61.577,61.577,46228.0
2019-02-27 14:35:00,87.15,87.2,87.09,87.15,33379.0,61.577,61.6123,61.5346,61.577,33379.0
2019-02-27 14:40:00,87.15,87.29,87.13,87.28,19258.0,61.577,61.6759,61.5628,61.6688,19258.0
2019-02-27 14:45:00,87.29,87.37,87.26,87.28,18032.0,61.6759,61.7324,61.6547,61.6688,18032.0
2019-02-27 14:50:00,87.29,87.31,87.17,87.18,27519.0,61.6759,61.69,61.5911,61.5981,27519.0
2019-02-27 14:55:00,87.18,87.2,87.05,87.2,26627.0,61.5981,61.6123,61.5063,61.6123,26627.0
2019-02-27 15:00:00,87.2,87.27,87.18,87.18,20950.0,61.6123,61.6617,61.5981,61.5981,20950.0
2019-02-27 15:05:00,87.17,87.23,87.16,87.22,15790.0,61.5911,61.6335,61.584,61.6264,15790.0
2019-02-27 15:10:00,87.22,87.23,87.08,87.12,49232.0,61.6264,61.6335,61.5275,61.5558,49232.0
2019-02-27 15:15:00,87.11,87.23,87.11,87.19,20074.0,61.5487,61.6335,61.5487,61.6052,20074.0
2019-02-27 15:20:00,87.17,87.2,87.15,87.16,16977.0,61.5911,61.6123,61.577,61.584,16977.0
2019-02-27 15:25:00,87.16,87.24,87.05,87.09,42164.0,61.584,61.6405,61.5063,61.5346,42164.0
2019-02-27 15:30:00,87.09,87.18,87.08,87.13,28881.0,61.5346,61.5981,61.5275,61.5628,28881.0
2019-02-27 15:35:00,87.13,87.17,87.11,87.15,40436.0,61.5628,61.5911,61.5487,61.577,40436.0
2019-02-27 15:40:00,87.16,87.16,87.05,87.05,66925.0,61.584,61.584,61.5063,61.5063,66925.0
2019-02-27 15:45:00,87.06,87.06,87.0,87.05,70330.0,61.5134,61.5134,61.471,61.5063,70330.0
2019-02-27 15:50:00,87.06,87.23,87.04,87.23,102431.0,61.5134,61.6335,61.4992,61.6335,102431.0
2019-02-27 15:55:00,87.23,87.42,87.22,87.29,279684.0,61.6335,61.7677,61.6264,61.6759,279684.0
2019-02-28 09:30:00,87.27,87.54,87.14,87.19,86124.0,61.6617,61.8525,61.5699,61.6052,86124.0
2019-02-28 09:35:00,87.15,87.29,86.8,86.89,31547.0,61.577,61.6759,61.3297,61.3932,31547.0
2019-02-28 09:40:00,86.9,87.15,86.88,87.12,22421.0,61.4003,61.577,61.3862,61.5558,22421.0
2019-02-28 09:45:00,87.13,87.19,86.76,86.81,26581.0,61.5628,61.6052,61.3014,61.3367,26581.0
2019-02-28 09:50:00,86.81,86.9,86.79,86.88,14189.0,61.3367,61.4003,61.3226,61.3862,14189.0
2019-02-28 09:55:00,86.89,87.05,86.87,87.05,12254.0,61.3932,61.5063,61.3791,61.5063,12254.0
2019-02-28 10:00:00,87.06,87.34,87.06,87.3,27593.0,61.5134,61.7112,61.5134,61.6829,27593.0
2019-02-28 10:05:00,87.3,87.43,87.27,87.41,16200.0,61.6829,61.7748,61.6617,61.7607,16200.0
2019-02-28 10:10:00,87.42,87.47,87.3,87.32,30868.0,61.7677,61.8031,61.6829,61.6971,30868.0
2019-02-28 10:15:00,87.34,87.42,87.2,87.2,29230.0,61.7112,61.7677,61.6123,61.6123,29230.0
2019-02-28 10:20:00,87.23,87.25,87.14,87.17,47064.0,61.6335,61.6476,61.5699,61.5911,47064.0
2019-02-28 10:25:00,87.19,87.28,87.14,87.25,11233.0,61.6052,61.6688,61.5699,61.6476,11233.0
2019-02-28 10:30:00,87.25,87.32,87.21,87.32,18442.0,61.6476,61.6971,61.6193,61.6971,18442.0
2019-02-28 10:35:00,87.33,87.33,87.13,87.19,9593.0,61.7041,61.7041,61.5628,61.6052,9593.0
2019-02-28 10:40:00,87.2,87.22,86.96,86.97,19028.0,61.6123,61.6264,61.4427,61.4498,19028.0
2019-02-28 10:45:00,86.97,87.04,86.95,86.98,16514.0,61.4498,61.4992,61.4356,61.4568,16514.0
2019-02-28 10:50:00,86.99,87.11,86.96,87.06,23864.0,61.4639,61.5487,61.4427,61.5134,23864.0
2019-02-28 10:55:00,87.06,87.12,86.98,86.98,13334.0,61.5134,61.5558,61.4568,61.4568,13334.0
2019-02-28 11:00:00,86.99,87.05,86.94,86.99,24650.0,61.4639,61.5063,61.4286,61.4639,24650.0
2019-02-28 11:05:00,87.0,87.06,86.96,87.01,12364.0,61.471,61.5134,61.4427,61.478,12364.0
2019-02-28 11:10:00,87.02,87.11,86.97,87.04,39881.0,61.4851,61.5487,61.4498,61.4992,39881.0
2019-02-28 11:15:00,87.04,87.05,87.01,87.02,27447.0,61.4992,61.5063,61.478,61.4851,27447.0
2019-02-28 11:20:00,87.03,87.2,86.99,87.13,33191.0,61.4922,61.6123,61.4639,61.5628,33191.0
2019-02-28 11:25:00,87.12,87.12,86.9,86.95,15177.0,61.5558,61.5558,61.4003,61.4356,15177.0
2019-02-28 11:30:00,86.96,87.07,86.94,87.05,13415.0,61.4427,61.5204,61.4286,61.5063,13415.0
2019-02-28 11:35:00,87.05,87.09,87.03,87.06,43687.0,61.5063,61.5346,61.4922,61.5134,43687.0
2019-02-28 11:40:00,87.08,87.19,87.05,87.06,27227.0,61.5275,61.6052,61.5063,61.5134,27227.0
2019-02-28 11:45:00,87.05,87.14,87.01,87.14,20699.0,61.5063,61.5699,61.478,61.5699,20699.0
2019-02-28 11:50:00,87.15,87.2,87.14,87.18,12829.0,61.577,61.6123,61.5699,61.5981,12829.0
2019-02-28 11:55:00,87.2,87.22,87.13,87.14,20421.0,61.6123,61.6264,61.5628,61.5699,20421.0
2019-02-28 12:00:00,87.15,87.2,87.07,87.17,46468.0,61.577,61.6123,61.5204,61.5911,46468.0
2019-02-28 12:05:00,87.18,87.29,87.16,87.17,36558.0,61.5981,61.6759,61.584,61.5911,36558.0
2019-02-28 12:10:00,87.19,87.21,87.15,87.2,19883.0,61.6052,61.6193,61.577,61.6123,19883.0
2019-02-28 12:15:00,87.19,87.26,87.16,87.25,17142.0,61.6052,61.6547,61.584,61.6476,17142.0
2019-02-28 12:20:00,87.26,87.29,87.22,87.25,14279.0,61.6547,61.6759,61.6264,61.6476,14279.0
2019-02-28 12:25:00,87.25,87.31,87.21,87.23,21275.0,61.6476,61.69,61.6193,61.6335,21275.0
2019-02-28 12:30:00,87.23,87.24,87.19,87.24,18002.0,61.6335,61.6405,61.6052,61.6405,18002.0
2019-02-28 12:35:00,87.25,87.26,87.17,87.17,32542.0,61.6476,61.6547,61.5911,61.5911,32542.0
2019-02-28 12:40:00,87.19,87.25,87.19,87.21,11363.0,61.6052,61.6476,61.6052,61.6193,11363.0
2019-02-28 12:45:00,87.23,87.23,87.17,87.19,20642.0,61.6335,61.6335,61.5911,61.6052,20642.0
2019-02-28 12:50:00,87.2,87.2,87.07,87.12,32249.0,61.6123,61.6123,61.5204,61.5558,32249.0
2019-02-28 12:55:00,87.11,87.22,87.1,87.21,52459.0,61.5487,61.6264,61.5416,61.6193,52459.0
2019-02-28 13:00:00,87.21,87.22,87.17,87.2,19321.0,61.6193,61.6264,61.5911,61.6123,19321.0
2019-02-28 13:05:00,87.21,87.31,87.21,87.27,19091.0,61.6193,61.69,61.6193,61.6617,19091.0
2019-02-28 13:10:00,87.26,87.3,87.24,87.3,15661.0,61.6547,61.6829,61.6405,61.6829,15661.0
2019-02-28 13:15:00,87.3,87.35,87.28,87.33,14097.0,61.6829,61.7183,61.6688,61.7041,14097.0
2019-02-28 13:20:00,87.33,87.35,87.18,87.19,36589.0,61.7041,61.7183,61.5981,61.6052,36589.0
2019-02-28 13:25:00,87.21,87.24,87.18,87.21,16157.0,61.6193,61.6405,61.5981,61.6193,16157.0
2019-02-28 13:30:00,87.21,87.26,87.2,87.24,19739.0,61.6193,61.6547,61.6123,61.6405,19739.0
2019-02-28 13:35:00,87.26,87.26,87.22,87.23,19153.0,61.6547,61.6547,61.6264,61.6335,19153.0
2019-02-28 13:40:00,87.22,87.24,87.19,87.2,15650.0,61.6264,61.6405,61.6052,61.6123,15650.0
2019-02-28 13:45:00,87.21,87.23,87.17,87.2,20135.0,61.6193,61.6335,61.5911,61.6123,20135.0
2019-02-28 13:50:00,87.2,87.21,87.17,87.18,15824.0,61.6123,61.6193,61.5911,61.5981,15824.0
2019-02-28 13:55:00,87.18,87.21,87.13,87.18,35575.0,61.5981,61.6193,61.5628,61.5981,35575.0
2019-02-28 14:00:00,87.18,87.22,87.14,87.15,26511.0,61.5981,61.6264,61.5699,61.577,26511.0
2019-02-28 14:05:00,87.16,87.23,87.16,87.22,11779.0,61.584,61.6335,61.584,61.6264,11779.0
2019-02-28 14:10:00,87.23,87.24,87.11,87.15,36649.0,61.6335,61.6405,61.5487,61.577,36649.0
2019-02-28 14:15:00,87.15,87.19,87.1,87.18,11675.0,61.577,61.6052,61.5416,61.5981,11675.0
2019-02-28 14:20:00,87.18,87.24,87.12,87.24,18211.0,61.5981,61.6405,61.5558,61.6405,18211.0
2019-02-28 14:25:00,87.27,87.32,87.16,87.22,29466.0,61.6617,61.6971,61.584,61.6264,29466.0
2019-02-28 14:30:00,87.25,87.25,87.12,87.14,16027.0,61.6476,61.6476,61.5558,61.5699,16027.0
2019-02-28 14:35:00,87.16,87.28,87.15,87.22,23150.0,61.584,61.6688,61.577,61.6264,23150.0
2019-02-28 14:40:00,87.23,87.27,87.2,87.27,19194.0,61.6335,61.6617,61.6123,61.6617,19194.0
2019-02-28 14:45:00,87.28,87.34,87.25,87.31,20492.0,61.6688,61.7112,61.6476,61.69,20492.0
2019-02-28 14:50:00,87.33,87.34,87.29,87.31,14633.0,61.7041,61.7112,61.6759,61.69,14633.0
2019-02-28 14:55:00,87.3,87.34,87.26,87.29,23734.0,61.6829,61.7112,61.6547,61.6759,23734.0
2019-02-28 15:00:00,87.29,87.29,87.19,87.26,40039.0,61.6759,61.6759,61.6052,61.6547,40039.0
2019-02-28 15:05:00,87.26,87.38,87.24,87.36,19546.0,61.6547,61.7395,61.6405,61.7253,19546.0
2019-02-28 15:10:00,87.37,87.37,87.22,87.25,46981.0,61.7324,61.7324,61.6264,61.6476,46981.0
2019-02-28 15:15:00,87.25,87.25,87.16,87.21,16407.0,61.6476,61.6476,61.584,61.6193,16407.0
2019-02-28 15:20:00,87.23,87.24,87.16,87.17,32877.0,61.6335,61.6405,61.584,61.5911,32877.0
2019-02-28 15:25:00,87.18,87.22,87.17,87.17,19007.0,61.5981,61.6264,61.5911,61.5911,19007.0
2019-02-28 15:30:00,87.18,87.22,87.17,87.18,29633.0,61.5981,61.6264,61.5911,61.5981,29633.0
2019-02-28 15:35:00,87.19,87.3,87.18,87.27,56789.0,61.6052,61.6829,61.5981,61.6617,56789.0
2019-02-28 15:40:00,87.28,87.3,87.06,87.06,60838.0,61.6688,61.6829,61.5134,61.5134,60838.0
2019-02-28 15:45:00,87.06,87.06,86.96,87.0,60032.0,61.5134,61.5134,61.4427,61.471,60032.0
2019-02-28 15:50:00,87.0,87.03,86.98,87.02,74970.0,61.471,61.4922,61.4568,61.4851,74970.0
2019-02-28 15:55:00,87.01,87.13,86.87,86.96,485141.0,61.478,61.5628,61.3791,61.4427,485141.0
2019-03-01 09:30:00,87.42,87.7,87.42,87.55,144995.0,61.7677,61.9656,61.7677,61.8596,144995.0
2019-03-01 09:35:00,87.59,87.63,87.45,87.46,28012.0,61.8878,61.9161,61.7889,61.796,28012.0
2019-03-01 09:40:00,87.45,87.54,87.24,87.24,27825.0,61.7889,61.8525,61.6405,61.6405,27825.0
2019-03-01 09:45:00,87.26,87.35,87.17,87.32,40965.0,61.6547,61.7183,61.5911,61.6971,40965.0
2019-03-01 09:50:00,87.32,87.46,87.22,87.44,14001.0,61.6971,61.796,61.6264,61.7819,14001.0
2019-03-01 09:55:00,87.45,87.5,87.32,87.35,18306.0,61.7889,61.8242,61.6971,61.7183,18306.0
2019-03-01 10:00:00,87.33,87.37,87.24,87.3,23671.0,61.7041,61.7324,61.6405,61.6829,23671.0
2019-03-01 10:05:00,87.31,87.36,87.12,87.25,72117.0,61.69,61.7253,61.5558,61.6476,72117.0
2019-03-01 10:10:00,87.27,87.27,87.12,87.15,11992.0,61.6617,61.6617,61.5558,61.577,11992.0
2019-03-01 10:15:00,87.14,87.15,86.99,87.07,38625.0,61.5699,61.577,61.4639,61.5204,38625.0
2019-03-01 10:20:00,87.07,87.07,86.92,86.97,18173.0,61.5204,61.5204,61.4144,61.4498,18173.0
2019-03-01 10:25:00,86.95,86.97,86.75,86.8,23579.0,61.4356,61.4498,61.2943,61.3297,23579.0
2019-03-01 10:30:00,86.8,86.92,86.79,86.88,21170.0,61.3297,61.4144,61.3226,61.3862,21170.0
2019-03-01 10:35:00,86.91,86.98,86.87,86.91,17369.0,61.4074,61.4568,61.3791,61.4074,17369.0
2019-03-01 10:40:00,86.91,87.06,86.88,87.06,23726.0,61.4074,61.5134,61.3862,61.5134,23726.0
2019-03-01 10:45:00,87.05,87.11,87.02,87.02,21897.0,61.5063,61.5487,61.4851,61.4851,21897.0
2019-03-01 10:50:00,87.03,87.06,86.99,87.04,29591.0,61.4922,61.5134,61.4639,61.4992,29591.0
2019-03-01 10:55:00,87.05,87.11,86.98,86.98,27770.0,61.5063,61.5487,61.4568,61.4568,27770.0
2019-03-01 11:00:00,86.97,87.05,86.92,86.95,27015.0,61.4498,61.5063,61.4144,61.4356,27015.0
2019-03-01 11:05:00,86.94,86.95,86.85,86.87,26887.0,61.4286,61.4356,61.365,61.3791,26887.0
2019-03-01 11:10:00,86.88,86.97,86.85,86.95,23671.0,61.3862,61.4498,61.365,61.4356,23671.0
2019-03-01 11:15:00,86.97,87.03,86.96,86.97,43190.0,61.4498,61.4922,61.4427,61.4498,43190.0
2019-03-01 11:20:00,86.96,87.02,86.9,87.0,21425.0,61.4427,61.4851,61.4003,61.471,21425.0
2019-03-01 11:25:00,87.0,87.02,86.97,86.99,26215.0,61.471,61.4851,61.4498,61.4639,26215.0
2019-03-01 11:30:00,86.98,87.09,86.98,87.06,43033.0,61.4568,61.5346,61.4568,61.5134,43033.0
2019-03-01 11:35:00,87.07,87.21,87.06,87.16,26544.0,61.5204,61.6193,61.5134,61.584,26544.0
2019-03-01 11:40:00,87.15,87.16,87.09,87.11,18109.0,61.577,61.584,61.5346,61.5487,18109.0
2019-03-01 11:45:00,87.13,87.15,87.04,87.07,16855.0,61.5628,61.577,61.4992,61.5204,16855.0
2019-03-01 11:50:00,87.06,87.1,86.96,87.01,38007.0,61.5134,61.5416,61.4427,61.478,38007.0
2019-03-01 11:55:00,87.0,87.03,86.94,86.97,19529.0,61.471,61.4922,61.4286,61.4498,19529.0
2019-03-01 12:00:00,86.96,87.01,86.87,86.89,18722.0,61.4427,61.478,61.3791,61.3932,18722.0
2019-03-01 12:05:00,86.89,87.04,86.88,87.01,13564.0,61.3932,61.4992,61.3862,61.478,13564.0
2019-03-01 12:10:00,87.0,87.08,86.99,87.08,13121.0,61.471,61.5275,61.4639,61.5275,13121.0
2019-03-01 12:15:00,87.07,87.09,86.98,86.98,16108.0,61.5204,61.5346,61.4568,61.4568,16108.0
2019-03-01 12:20:00,86.98,87.03,86.96,87.02,11928.0,61.4568,61.4922,61.4427,61.4851,11928.0
2019-03-01 12:25:00,87.02,87.09,87.01,87.09,19454.0,61.4851,61.5346,61.478,61.5346,19454.0
2019-03-01 12:30:00,87.08,87.09,87.06,87.07,14746.0,61.5275,61.5346,61.5134,61.5204,14746.0
2019-03-01 12:35:00,87.07,87.09,87.02,87.02,17013.0,61.5204,61.5346,61.4851,61.4851,17013.0
2019-03-01 12:40:00,87.0,87.05,86.97,87.05,14882.0,61.471,61.5063,61.4498,61.5063,14882.0
2019-03-01 12:45:00,87.05,87.06,86.99,87.05,19737.0,61.5063,61.5134,61.4639,61.5063,19737.0
2019-03-01 12:50:00,87.05,87.13,87.03,87.13,18562.0,61.5063,61.5628,61.4922,61.5628,18562.0
2019-03-01 12:55:00,87.12,87.13,87.08,87.11,17571.0,61.5558,61.5628,61.5275,61.5487,17571.0
2019-03-01 13:00:00,87.12,87.18,87.11,87.16,17792.0,61.5558,61.5981,61.5487,61.584,17792.0
2019-03-01 13:05:00,87.16,87.19,87.12,87.18,16852.0,61.584,61.6052,61.5558,61.5981,16852.0
2019-03-01 13:10:00,87.18,87.19,87.13,87.19,14179.0,61.5981,61.6052,61.5628,61.6052,14179.0
2019-03-01 13:15:00,87.19,87.25,87.17,87.22,21161.0,61.6052,61.6476,61.5911,61.6264,21161.0
2019-03-01 13:20:00,87.21,87.24,87.2,87.24,11900.0,61.6193,61.6405,61.6123,61.6405,11900.0
2019-03-01 13:25:00,87.25,87.31,87.23,87.3,13574.0,61.6476,61.69,61.6335,61.6829,13574.0
2019-03-01 13:30:00,87.31,87.31,87.17,87.17,31183.0,61.69,61.69,61.5911,61.5911,31183.0
2019-03-01 13:35:00,87.17,87.17,87.09,87.09,18268.0,61.5911,61.5911,61.5346,61.5346,18268.0
2019-03-01 13:40:00,87.08,87.08,86.98,87.0,13346.0,61.5275,61.5275,61.4568,61.471,13346.0
2019-03-01 13:45:00,86.99,87.01,86.97,87.0,10460.0,61.4639,61.478,61.4498,61.471,10460.0
2019-03-01 13:50:00,87.0,87.06,86.97,87.05,21269.0,61.471,61.5134,61.4498,61.5063,21269.0
2019-03-01 13:55:00,87.05,87.15,87.01,87.14,23739.0,61.5063,61.577,61.478,61.5699,23739.0
2019-03-01 14:00:00,87.14,87.19,87.13,87.15,19051.0,61.5699,61.6052,61.5628,61.577,19051.0
2019-03-01 14:05:00,87.14,87.14,86.96,87.03,30237.0,61.5699,61.5699,61.4427,61.4922,30237.0
2019-03-01 14:10:00,87.04,87.08,86.95,86.97,38886.0,61.4992,61.5275,61.4356,61.4498,38886.0
2019-03-01 14:15:00,86.98,87.02,86.97,86.99,19277.0,61.4568,61.4851,61.4498,61.4639,19277.0
2019-03-01 14:20:00,86.98,87.13,86.98,87.13,22472.0,61.4568,61.5628,61.4568,61.5628,22472.0
2019-03-01 14:25:00,87.13,87.15,87.11,87.15,16454.0,61.5628,61.577,61.5487,61.577,16454.0
2019-03-01 14:30:00,87.15,87.15,87.08,87.09,18407.0,61.577,61.577,61.5275,61.5346,18407.0
2019-03-01 14:35:00,87.09,87.14,87.09,87.13,16289.0,61.5346,61.5699,61.5346,61.5628,16289.0
2019-03-01 14:40:00,87.13,87.19,87.13,87.19,19096.0,61.5628,61.6052,61.5628,61.6052,19096.0
2019-03-01 14:45:00,87.19,87.21,87.14,87.17,22544.0,61.6052,61.6193,61.5699,61.5911,22544.0
2019-03-01 14:50:00,87.16,87.21,87.14,87.21,25936.0,61.584,61.6193,61.5699,61.6193,25936.0
2019-03-01 14:55:00,87.22,87.27,87.21,87.21,20512.0,61.6264,61.6617,61.6193,61.6193,20512.0
2019-03-01 15:00:00,87.22,87.25,87.19,87.25,35477.0,61.6264,61.6476,61.6052,61.6476,35477.0
2019-03-01 15:05:00,87.25,87.3,87.23,87.3,24532.0,61.6476,61.6829,61.6335,61.6829,24532.0
2019-03-01 15:10:00,87.3,87.36,87.28,87.36,27944.0,61.6829,61.7253,61.6688,61.7253,27944.0
2019-03-01 15:15:00,87.35,87.36,87.24,87.29,56490.0,61.7183,61.7253,61.6405,61.6759,56490.0
2019-03-01 15:20:00,87.28,87.34,87.27,87.3,28423.0,61.6688,61.7112,61.6617,61.6829,28423.0
2019-03-01 15:25:00,87.31,87.31,87.23,87.29,42221.0,61.69,61.69,61.6335,61.6759,42221.0
2019-03-01 15:30:00,87.3,87.3,87.25,87.27,31798.0,61.6829,61.6829,61.6476,61.6617,31798.0
2019-03-01 15:35:00,87.27,87.45,87.27,87.44,43951.0,61.6617,61.7889,61.6617,61.7819,43951.0
2019-03-01 15:40:00,87.44,87.55,87.34,87.49,81191.0,61.7819,61.8596,61.7112,61.8172,81191.0
2019-03-01 15:45:00,87.48,87.51,87.29,87.37,101574.0,61.8101,61.8313,61.6759,61.7324,101574.0
2019-03-01 15:50:00,87.37,87.39,87.34,87.37,90191.0,61.7324,61.7465,61.7112,61.7324,90191.0
2019-03-01 15:55:00,87.36,87.58,87.32,87.51,324786.0,61.7253,61.8808,61.6971,61.8313,324786.0
2019-03-04 09:30:00,87.8,88.0,87.78,87.8,108841.0,62.0362,62.1775,62.0221,62.0362,108841.0
2019-03-04 09:35:00,87.81,87.88,87.41,87.59,43377.0,62.0433,62.0927,61.7607,61.8878,43377.0
2019-03-04 09:40:00,87.57,87.64,87.35,87.6,30499.0,61.8737,61.9232,61.7183,61.8949,30499.0
2019-03-04 09:45:00,87.62,87.65,87.41,87.52,36313.0,61.909,61.9302,61.7607,61.8384,36313.0
2019-03-04 09:50:00,87.55,87.62,87.43,87.5,18225.0,61.8596,61.909,61.7748,61.8242,18225.0
2019-03-04 09:55:00,87.5,87.65,87.45,87.58,12434.0,61.8242,61.9302,61.7889,61.8808,12434.0
2019-03-04 10:00:00,87.62,87.82,87.61,87.8,43173.0,61.909,62.0503,61.902,62.0362,43173.0
2019-03-04 10:05:00,87.8,87.9,87.76,87.77,26915.0,62.0362,62.1069,62.008,62.015,26915.0
2019-03-04 10:10:00,87.79,87.79,87.64,87.71,25727.0,62.0292,62.0292,61.9232,61.9726,25727.0
2019-03-04 10:15:00,87.71,87.75,87.62,87.7,14504.0,61.9726,62.0009,61.909,61.9656,14504.0
2019-03-04 10:20:00,87.68,87.69,87.63,87.66,7816.0,61.9514,61.9585,61.9161,61.9373,7816.0
2019-03-04 10:25:00,87.67,87.77,87.63,87.75,13330.0,61.9444,62.015,61.9161,62.0009,13330.0
2019-03-04 10:30:00,87.75,87.75,87.57,87.58,13576.0,62.0009,62.0009,61.8737,61.8808,13576.0
2019-03-04 10:35:00,87.57,87.62,87.51,87.52,15683.0,61.8737,61.909,61.8313,61.8384,15683.0
2019-03-04 10:40:00,87.51,87.65,87.49,87.61,16241.0,61.8313,61.9302,61.8172,61.902,16241.0
2019-03-04 10:45:00,87.63,87.77,87.63,87.65,15690.0,61.9161,62.015,61.9161,61.9302,15690.0
2019-03-04 10:50:00,87.64,87.67,87.54,87.64,17423.0,61.9232,61.9444,61.8525,61.9232,17423.0
2019-03-04 10:55:00,87.63,87.69,87.61,87.68,19981.0,61.9161,61.9585,61.902,61.9514,19981.0
2019-03-04 11:00:00,87.67,87.69,87.6,87.61,16267.0,61.9444,61.9585,61.8949,61.902,16267.0
2019-03-04 11:05:00,87.6,87.75,87.6,87.7,20260.0,61.8949,62.0009,61.8949,61.9656,20260.0
2019-03-04 11:10:00,87.69,87.75,87.67,87.71,16267.0,61.9585,62.0009,61.9444,61.9726,16267.0
2019-03-04 11:15:00,87.71,87.79,87.67,87.77,16599.0,61.9726,62.0292,61.9444,62.015,16599.0
2019-03-04 11:20:00,87.77,87.87,87.71,87.71,15941.0,62.015,62.0857,61.9726,61.9726,15941.0
2019-03-04 11:25:00,87.7,87.78,87.67,87.72,65594.0,61.9656,62.0221,61.9444,61.9797,65594.0
2019-03-04 11:30:00,87.71,87.73,87.57,87.58,19493.0,61.9726,61.9868,61.8737,61.8808,19493.0
2019-03-04 11:35:00,87.6,87.66,87.53,87.55,44641.0,61.8949,61.9373,61.8454,61.8596,44641.0
2019-03-04 11:40:00,87.54,87.54,87.38,87.4,28081.0,61.8525,61.8525,61.7395,61.7536,28081.0
2019-03-04 11:45:00,87.4,87.43,87.26,87.27,28173.0,61.7536,61.7748,61.6547,61.6617,28173.0
2019-03-04 11:50:00,87.3,87.38,87.18,87.2,29433.0,61.6829,61.7395,61.5981,61.6123,29433.0
2019-03-04 11:55:00,87.18,87.19,87.05,87.15,24433.0,61.5981,61.6052,61.5063,61.577,24433.0
2019-03-04 12:00:00,87.13,87.21,87.08,87.16,30974.0,61.5628,61.6193,61.5275,61.584,30974.0
2019-03-04 12:05:00,87.16,87.2,87.1,87.13,19665.0,61.584,61.6123,61.5416,61.5628,19665.0
2019-03-04 12:10:00,87.11,87.11,86.98,86.99,25591.0,61.5487,61.5487,61.4568,61.4639,25591.0
2019-03-04 12:15:00,86.98,87.01,86.73,86.78,32733.0,61.4568,61.478,61.2802,61.3155,32733.0
2019-03-04 12:20:00,86.77,86.85,86.74,86.76,23115.0,61.3085,61.365,61.2873,61.3014,23115.0
2019-03-04 12:25:00,86.77,86.88,86.66,86.88,31474.0,61.3085,61.3862,61.2307,61.3862,31474.0
2019-03-04 12:30:00,86.88,86.99,86.86,86.92,27030.0,61.3862,61.4639,61.372,61.4144,27030.0
2019-03-04 12:35:00,86.91,87.03,86.8,87.01,41576.0,61.4074,61.4922,61.3297,61.478,41576.0
2019-03-04 12:40:00,86.97,87.04,86.89,86.95,12482.0,61.4498,61.4992,61.3932,61.4356,12482.0
2019-03-04 12:45:00,86.96,86.96,86.79,86.83,8211.0,61.4427,61.4427,61.3226,61.3509,8211.0
2019-03-04 12:50:00,86.83,86.87,86.82,86.86,11384.0,61.3509,61.3791,61.3438,61.372,11384.0
2019-03-04 12:55:00,86.84,86.95,86.79,86.91,17980.0,61.3579,61.4356,61.3226,61.4074,17980.0
2019-03-04 13:00:00,86.92,86.93,86.72,86.72,14250.0,61.4144,61.4215,61.2731,61.2731,14250.0
2019-03-04 13:05:00,86.73,86.78,86.71,86.75,15786.0,61.2802,61.3155,61.2661,61.2943,15786.0
2019-03-04 13:10:00,86.74,86.85,86.73,86.8,10605.0,61.2873,61.365,61.2802,61.3297,10605.0
2019-03-04 13:15:00,86.8,86.96,86.8,86.9,19500.0,61.3297,61.4427,61.3297,61.4003,19500.0
2019-03-04 13:20:00,86.92,87.03,86.88,87.0,12742.0,61.4144,61.4922,61.3862,61.471,12742.0
2019-03-04 13:25:00,87.0,87.13,86.96,87.13,11856.0,61.471,61.5628,61.4427,61.5628,11856.0
2019-03-04 13:30:00,87.13,87.16,87.06,87.09,27857.0,61.5628,61.584,61.5134,61.5346,27857.0
2019-03-04 13:35:00,87.1,87.1,87.03,87.03,7500.0,61.5416,61.5416,61.4922,61.4922,7500.0
2019-03-04 13:40:00,87.03,87.13,86.96,87.12,18249.0,61.4922,61.5628,61.4427,61.5558,18249.0
2019-03-04 13:45:00,87.13,87.13,87.01,87.11,14827.0,61.5628,61.5628,61.478,61.5487,14827.0
2019-03-04 13:50:00,87.09,87.11,86.97,87.09,28260.0,61.5346,61.5487,61.4498,61.5346,28260.0
2019-03-04 13:55:00,87.1,87.14,87.02,87.06,19202.0,61.5416,61.5699,61.4851,61.5134,19202.0
2019-03-04 14:00:00,87.06,87.11,87.02,87.06,11570.0,61.5134,61.5487,61.4851,61.5134,11570.0
2019-03-04 14:05:00,87.06,87.18,87.06,87.11,10676.0,61.5134,61.5981,61.5134,61.5487,10676.0
2019-03-04 14:10:00,87.11,87.14,87.07,87.12,9495.0,61.5487,61.5699,61.5204,61.5558,9495.0
2019-03-04 14:15:00,87.11,87.22,87.1,87.2,13062.0,61.5487,61.6264,61.5416,61.6123,13062.0
2019-03-04 14:20:00,87.23,87.26,87.12,87.13,47539.0,61.6335,61.6547,61.5558,61.5628,47539.0
2019-03-04 14:25:00,87.14,87.3,87.09,87.29,35568.0,61.5699,61.6829,61.5346,61.6759,35568.0
2019-03-04 14:30:00,87.28,87.3,87.21,87.21,29051.0,61.6688,61.6829,61.6193,61.6193,29051.0
2019-03-04 14:35:00,87.22,87.22,87.08,87.11,44262.0,61.6264,61.6264,61.5275,61.5487,44262.0
2019-03-04 14:40:00,87.12,87.3,87.06,87.25,31745.0,61.5558,61.6829,61.5134,61.6476,31745.0
2019-03-04 14:45:00,87.29,87.37,87.27,87.3,16416.0,61.6759,61.7324,61.6617,61.6829,16416.0
2019-03-04 14:50:00,87.3,87.33,87.16,87.17,40543.0,61.6829,61.7041,61.584,61.5911,40543.0
2019-03-04 14:55:00,87.19,87.21,87.09,87.18,26486.0,61.6052,61.6193,61.5346,61.5981,26486.0
2019-03-04 15:00:00,87.17,87.18,87.02,87.05,11510.0,61.5911,61.5981,61.4851,61.5063,11510.0
2019-03-04 15:05:00,87.05,87.09,87.03,87.04,23871.0,61.5063,61.5346,61.4922,61.4992,23871.0
2019-03-04 15:10:00,87.03,87.1,87.0,87.0,73604.0,61.4922,61.5416,61.471,61.471,73604.0
2019-03-04 15:15:00,87.0,87.13,86.98,87.13,29131.0,61.471,61.5628,61.4568,61.5628,29131.0
2019-03-04 15:20:00,87.12,87.2,87.11,87.15,20438.0,61.5558,61.6123,61.5487,61.577,20438.0
2019-03-04 15:25:00,87.16,87.21,87.11,87.16,25878.0,61.584,61.6193,61.5487,61.584,25878.0
2019-03-04 15:30:00,87.16,87.16,87.08,87.09,66951.0,61.584,61.584,61.5275,61.5346,66951.0
2019-03-04 15:35:00,87.08,87.14,87.0,87.09,39048.0,61.5275,61.5699,61.471,61.5346,39048.0
2019-03-04 15:40:00,87.1,87.11,87.01,87.04,144936.0,61.5416,61.5487,61.478,61.4992,144936.0
2019-03-04 15:45:00,87.03,87.12,87.02,87.06,46686.0,61.4922,61.5558,61.4851,61.5134,46686.0
2019-03-04 15:50:00,87.06,87.13,86.99,87.11,82036.0,61.5134,61.5628,61.4639,61.5487,82036.0
2019-03-04 15:55:00,87.11,87.31,87.02,87.27,205634.0,61.5487,61.69,61.4851,61.6617,205634.0
2019-03-05 09:30:00,86.75,87.2,86.75,86.97,119815.0,61.2943,61.6123,61.2943,61.4498,119815.0
2019-03-05 09:35:00,86.96,87.14,86.91,86.95,25597.0,61.4427,61.5699,61.4074,61.4356,25597.0
2019-03-05 09:40:00,86.93,86.96,86.81,86.83,22727.0,61.4215,61.4427,61.3367,61.3509,22727.0
2019-03-05 09:45:00,86.84,87.22,86.81,87.21,63457.0,61.3579,61.6264,61.3367,61.6193,63457.0
2019-03-05 09:50:00,87.24,87.38,87.18,87.27,43545.0,61.6405,61.7395,61.5981,61.6617,43545.0
2019-03-05 09:55:00,87.27,87.41,87.27,87.34,16050.0,61.6617,61.7607,61.6617,61.7112,16050.0
2019-03-05 10:00:00,87.36,87.37,87.22,87.32,15893.0,61.7253,61.7324,61.6264,61.6971,15893.0
2019-03-05 10:05:00,87.35,87.37,87.2,87.2,17711.0,61.7183,61.7324,61.6123,61.6123,17711.0
2019-03-05 10:10:00,87.21,87.22,87.11,87.14,22025.0,61.6193,61.6264,61.5487,61.5699,22025.0
2019-03-05 10:15:00,87.17,87.18,86.94,86.96,43008.0,61.5911,61.5981,61.4286,61.4427,43008.0
2019-03-05 10:20:00,86.97,86.99,86.83,86.91,62319.0,61.4498,61.4639,61.3509,61.4074,62319.0
2019-03-05 10:25:00,86.91,87.02,86.9,87.02,18470.0,61.4074,61.4851,61.4003,61.4851,18470.0
2019-03-05 10:30:00,87.04,87.19,87.04,87.18,20872.0,61.4992,61.6052,61.4992,61.5981,20872.0
2019-03-05 10:35:00,87.19,87.19,87.05,87.05,29354.0,61.6052,61.6052,61.5063,61.5063,29354.0
2019-03-05 10:40:00,87.06,87.09,86.94,87.04,24265.0,61.5134,61.5346,61.4286,61.4992,24265.0
2019-03-05 10:45:00,87.04,87.09,86.99,87.07,34622.0,61.4992,61.5346,61.4639,61.5204,34622.0
2019-03-05 10:50:00,87.07,87.1,87.04,87.07,33250.0,61.5204,61.5416,61.4992,61.5204,33250.0
2019-03-05 10:55:00,87.07,87.09,87.0,87.03,22871.0,61.5204,61.5346,61.471,61.4922,22871.0
2019-03-05 11:00:00,87.03,87.05,86.81,86.84,34785.0,61.4922,61.5063,61.3367,61.3579,34785.0
2019-03-05 11:05:00,86.83,86.96,86.7,86.93,28411.0,61.3509,61.4427,61.259,61.4215,28411.0
2019-03-05 11:10:00,86.95,87.03,86.92,87.0,24800.0,61.4356,61.4922,61.4144,61.471,24800.0
2019-03-05 11:15:00,87.02,87.06,86.99,87.05,21593.0,61.4851,61.5134,61.4639,61.5063,21593.0
2019-03-05 11:20:00,87.06,87.08,86.99,87.02,41875.0,61.5134,61.5275,61.4639,61.4851,41875.0
2019-03-05 11:25:00,87.02,87.06,86.99,87.0,28168.0,61.4851,61.5134,61.4639,61.471,28168.0
2019-03-05 11:30:00,87.01,87.07,86.93,86.98,24304.0,61.478,61.5204,61.4215,61.4568,24304.0
2019-03-05 11:35:00,86.99,87.05,86.98,87.01,19049.0,61.4639,61.5063,61.4568,61.478,19049.0
2019-03-05 11:40:00,87.0,87.03,86.87,86.91,25819.0,61.471,61.4922,61.3791,61.4074,25819.0
2019-03-05 11:45:00,86.92,86.96,86.87,86.87,24710.0,61.4144,61.4427,61.3791,61.3791,24710.0
2019-03-05 11:50:00,86.88,86.89,86.73,86.77,26396.0,61.3862,61.3932,61.2802,61.3085,26396.0
2019-03-05 11:55:00,86.76,86.81,86.74,86.74,23666.0,61.3014,61.3367,61.2873,61.2873,23666.0
2019-03-05 12:00:00,86.73,86.81,86.72,86.81,21318.0,61.2802,61.3367,61.2731,61.3367,21318.0
2019-03-05 12:05:00,86.81,86.81,86.77,86.78,18264.0,61.3367,61.3367,61.3085,61.3155,18264.0
2019-03-05 12:10:00,86.79,86.81,86.72,86.77,28928.0,61.3226,61.3367,61.2731,61.3085,28928.0
2019-03-05 12:15:00,86.76,86.79,86.58,86.58,37283.0,61.3014,61.3226,61.1742,61.1742,37283.0
2019-03-05 12:20:00,86.59,86.64,86.55,86.62,32282.0,61.1813,61.2166,61.153,61.2025,32282.0
2019-03-05 12:25:00,86.62,86.64,86.58,86.6,20670.0,61.2025,61.2166,61.1742,61.1883,20670.0
2019-03-05 12:30:00,86.61,86.64,86.54,86.59,27838.0,61.1954,61.2166,61.1459,61.1813,27838.0
2019-03-05 12:35:00,86.6,86.67,86.59,86.67,12721.0,61.1883,61.2378,61.1813,61.2378,12721.0
2019-03-05 12:40:00,86.69,86.76,86.65,86.66,22060.0,61.2519,61.3014,61.2237,61.2307,22060.0
2019-03-05 12:45:00,86.66,86.66,86.59,86.59,19835.0,61.2307,61.2307,61.1813,61.1813,19835.0
2019-03-05 12:50:00,86.59,86.66,86.58,86.65,16760.0,61.1813,61.2307,61.1742,61.2237,16760.0
2019-03-05 12:55:00,86.64,86.79,86.64,86.72,23910.0,61.2166,61.3226,61.2166,61.2731,23910.0
2019-03-05 13:00:00,86.72,86.75,86.68,86.75,20276.0,61.2731,61.2943,61.2449,61.2943,20276.0
2019-03-05 13:05:00,86.76,86.83,86.75,86.81,14101.0,61.3014,61.3509,61.2943,61.3367,14101.0
2019-03-05 13:10:00,86.81,86.87,86.79,86.83,27193.0,61.3367,61.3791,61.3226,61.3509,27193.0
2019-03-05 13:15:00,86.84,86.85,86.73,86.73,17905.0,61.3579,61.365,61.2802,61.2802,17905.0
2019-03-05 13:20:00,86.73,86.81,86.71,86.79,19663.0,61.2802,61.3367,61.2661,61.3226,19663.0
2019-03-05 13:25:00,86.79,86.81,86.73,86.73,10728.0,61.3226,61.3367,61.2802,61.2802,10728.0
2019-03-05 13:30:00,86.72,86.76,86.72,86.73,14276.0,61.2731,61.3014,61.2731,61.2802,14276.0
2019-03-05 13:35:00,86.73,86.81,86.7,86.8,13815.0,61.2802,61.3367,61.259,61.3297,13815.0
2019-03-05 13:40:00,86.8,86.84,86.72,86.73,20788.0,61.3297,61.3579,61.2731,61.2802,20788.0
2019-03-05 13:45:00,86.73,86.79,86.72,86.75,19996.0,61.2802,61.3226,61.2731,61.2943,19996.0
2019-03-05 13:50:00,86.76,86.84,86.75,86.84,13911.0,61.3014,61.3579,61.2943,61.3579,13911.0
2019-03-05 13:55:00,86.84,86.88,86.84,86.86,13583.0,61.3579,61.3862,61.3579,61.372,13583.0
2019-03-05 14:00:00,86.87,86.92,86.86,86.89,21220.0,61.3791,61.4144,61.372,61.3932,21220.0
2019-03-05 14:05:00,86.9,86.92,86.85,86.86,46074.0,61.4003,61.4144,61.365,61.372,46074.0
2019-03-05 14:10:00,86.86,86.94,86.84,86.94,36216.0,61.372,61.4286,61.3579,61.4286,36216.0
2019-03-05 14:15:00,86.94,87.01,86.94,86.99,36195.0,61.4286,61.478,61.4286,61.4639,36195.0
2019-03-05 14:20:00,87.0,87.01,86.95,86.98,49973.0,61.471,61.478,61.4356,61.4568,49973.0
2019-03-05 14:25:00,86.97,87.01,86.96,87.0,31465.0,61.4498,61.478,61.4427,61.471,31465.0
2019-03-05 14:30:00,87.0,87.13,86.99,87.03,147460.0,61.471,61.5628,61.4639,61.4922,147460.0
2019-03-05 14:35:00,87.03,87.04,86.97,87.04,77975.0,61.4922,61.4992,61.4498,61.4992,77975.0
2019-03-05 14:40:00,87.05,87.06,86.97,86.97,27602.0,61.5063,61.5134,61.4498,61.4498,27602.0
2019-03-05 14:45:00,86.98,87.04,86.96,87.03,31965.0,61.4568,61.4992,61.4427,61.4922,31965.0
2019-03-05 14:50:00,87.04,87.06,87.0,87.04,29810.0,61.4992,61.5134,61.471,61.4992,29810.0
2019-03-05 14:55:00,87.04,87.06,87.01,87.03,25192.0,61.4992,61.5134,61.478,61.4922,25192.0
2019-03-05 15:00:00,87.03,87.68,87.01,87.42,306398.0,61.4922,61.9514,61.478,61.7677,306398.0
2019-03-05 15:05:00,87.46,87.48,86.92,87.03,148098.0,61.796,61.8101,61.4144,61.4922,148098.0
2019-03-05 15:10:00,87.01,87.15,86.89,87.0,52315.0,61.478,61.577,61.3932,61.471,52315.0
2019-03-05 15:15:00,87.01,87.06,86.9,86.97,32663.0,61.478,61.5134,61.4003,61.4498,32663.0
2019-03-05 15:20:00,86.97,87.0,86.84,86.97,39302.0,61.4498,61.471,61.3579,61.4498,39302.0
2019-03-05 15:25:00,86.97,87.0,86.86,86.89,33375.0,61.4498,61.471,61.372,61.3932,33375.0
2019-03-05 15:30:00,86.88,86.88,86.7,86.83,66432.0,61.3862,61.3862,61.259,61.3509,66432.0
2019-03-05 15:35:00,86.83,86.83,86.75,86.79,60392.0,61.3509,61.3509,61.2943,61.3226,60392.0
2019-03-05 15:40:00,86.79,86.94,86.74,86.92,77330.0,61.3226,61.4286,61.2873,61.4144,77330.0
2019-03-05 15:45:00,86.91,87.01,86.9,86.98,66983.0,61.4074,61.478,61.4003,61.4568,66983.0
2019-03-05 15:50:00,86.98,87.08,86.97,87.05,86804.0,61.4568,61.5275,61.4498,61.5063,86804.0
2019-03-05 15:55:00,87.04,87.05,86.95,86.96,310055.0,61.4992,61.5063,61.4356,61.4427,310055.0
2019-03-06 09:30:00,86.98,87.29,86.81,86.93,84597.0,61.4568,61.6759,61.3367,61.4215,84597.0
2019-03-06 09:35:00,86.87,87.05,86.87,86.97,66671.0,61.3791,61.5063,61.3791,61.4498,66671.0
2019-03-06 09:40:00,86.97,87.01,86.9,86.94,26068.0,61.4498,61.478,61.4003,61.4286,26068.0
2019-03-06 09:45:00,86.92,86.94,86.78,86.88,27455.0,61.4144,61.4286,61.3155,61.3862,27455.0
2019-03-06 09:50:00,86.87,86.87,86.77,86.82,34313.0,61.3791,61.3791,61.3085,61.3438,34313.0
2019-03-06 09:55:00,86.81,86.81,86.62,86.63,21178.0,61.3367,61.3367,61.2025,61.2095,21178.0
2019-03-06 10:00:00,86.63,86.8,86.63,86.79,12855.0,61.2095,61.3297,61.2095,61.3226,12855.0
2019-03-06 10:05:00,86.79,86.94,86.79,86.89,38141.0,61.3226,61.4286,61.3226,61.3932,38141.0
2019-03-06 10:10:00,86.89,86.89,86.62,86.65,31376.0,61.3932,61.3932,61.2025,61.2237,31376.0
2019-03-06 10:15:00,86.66,86.72,86.62,86.69,28962.0,61.2307,61.2731,61.2025,61.2519,28962.0
2019-03-06 10:20:00,86.69,86.73,86.52,86.53,21289.0,61.2519,61.2802,61.1318,61.1389,21289.0
2019-03-06 10:25:00,86.54,86.56,86.38,86.39,29868.0,61.1459,61.1601,61.0329,61.04,29868.0
2019-03-06 10:30:00,86.41,86.56,86.4,86.49,18764.0,61.0541,61.1601,61.047,61.1106,18764.0
2019-03-06 10:35:00,86.5,86.52,86.42,86.47,18359.0,61.1177,61.1318,61.0612,61.0965,18359.0
2019-03-06 10:40:00,86.48,86.51,86.42,86.46,106271.0,61.1036,61.1248,61.0612,61.0894,106271.0
2019-03-06 10:45:00,86.47,86.65,86.46,86.64,37265.0,61.0965,61.2237,61.0894,61.2166,37265.0
2019-03-06 10:50:00,86.65,86.78,86.63,86.76,25215.0,61.2237,61.3155,61.2095,61.3014,25215.0
2019-03-06 10:55:00,86.74,86.83,86.7,86.71,17177.0,61.2873,61.3509,61.259,61.2661,17177.0
2019-03-06 11:00:00,86.69,86.79,86.65,86.79,23671.0,61.2519,61.3226,61.2237,61.3226,23671.0
2019-03-06 11:05:00,86.79,86.79,86.62,86.72,22963.0,61.3226,61.3226,61.2025,61.2731,22963.0
2019-03-06 11:10:00,86.72,87.01,86.72,86.95,32606.0,61.2731,61.478,61.2731,61.4356,32606.0
2019-03-06 11:15:00,86.96,87.04,86.86,86.99,19135.0,61.4427,61.4992,61.372,61.4639,19135.0
2019-03-06 11:20:00,87.0,87.02,86.82,86.87,25691.0,61.471,61.4851,61.3438,61.3791,25691.0
2019-03-06 11:25:00,86.86,86.95,86.83,86.92,21855.0,61.372,61.4356,61.3509,61.4144,21855.0
2019-03-06 11:30:00,86.92,86.99,86.89,86.93,19577.0,61.4144,61.4639,61.3932,61.4215,19577.0
2019-03-06 11:35:00,86.93,87.03,86.92,87.0,30015.0,61.4215,61.4922,61.4144,61.471,30015.0
2019-03-06 11:40:00,87.01,87.02,86.93,86.95,15701.0,61.478,61.4851,61.4215,61.4356,15701.0
2019-03-06 11:45:00,86.95,86.99,86.91,86.91,11434.0,61.4356,61.4639,61.4074,61.4074,11434.0
2019-03-06 11:50:00,86.89,86.89,86.68,86.73,23917.0,61.3932,61.3932,61.2449,61.2802,23917.0
2019-03-06 11:55:00,86.73,86.76,86.66,86.75,19444.0,61.2802,61.3014,61.2307,61.2943,19444.0
2019-03-06 12:00:00,86.75,86.84,86.74,86.84,14621.0,61.2943,61.3579,61.2873,61.3579,14621.0
2019-03-06 12:05:00,86.84,87.0,86.83,86.95,27198.0,61.3579,61.471,61.3509,61.4356,27198.0
2019-03-06 12:10:00,86.95,86.96,86.9,86.9,15927.0,61.4356,61.4427,61.4003,61.4003,15927.0
2019-03-06 12:15:00,86.9,86.97,86.87,86.88,18937.0,61.4003,61.4498,61.3791,61.3862,18937.0
2019-03-06 12:20:00,86.88,86.93,86.83,86.85,16337.0,61.3862,61.4215,61.3509,61.365,16337.0
2019-03-06 12:25:00,86.85,86.92,86.82,86.91,10169.0,61.365,61.4144,61.3438,61.4074,10169.0
2019-03-06 12:30:00,86.92,87.02,86.92,87.0,15150.0,61.4144,61.4851,61.4144,61.471,15150.0
2019-03-06 12:35:00,87.0,87.07,86.98,87.06,17551.0,61.471,61.5204,61.4568,61.5134,17551.0
2019-03-06 12:40:00,87.05,87.06,86.95,86.98,31661.0,61.5063,61.5134,61.4356,61.4568,31661.0
2019-03-06 12:45:00,86.98,87.09,86.98,87.08,15372.0,61.4568,61.5346,61.4568,61.5275,15372.0
2019-03-06 12:50:00,87.09,87.15,87.07,87.11,18139.0,61.5346,61.577,61.5204,61.5487,18139.0
2019-03-06 12:55:00,87.1,87.14,87.08,87.1,18986.0,61.5416,61.5699,61.5275,61.5416,18986.0
2019-03-06 13:00:00,87.11,87.13,87.0,87.02,74485.0,61.5487,61.5628,61.471,61.4851,74485.0
2019-03-06 13:05:00,87.03,87.07,86.96,87.04,36017.0,61.4922,61.5204,61.4427,61.4992,36017.0
2019-03-06 13:10:00,87.05,87.1,86.97,86.99,19641.0,61.5063,61.5416,61.4498,61.4639,19641.0
2019-03-06 13:15:00,86.98,87.13,86.97,87.07,39782.0,61.4568,61.5628,61.4498,61.5204,39782.0
2019-03-06 13:20:00,87.06,87.09,86.98,87.07,19409.0,61.5134,61.5346,61.4568,61.5204,19409.0
2019-03-06 13:25:00,87.08,87.14,86.99,87.11,111771.0,61.5275,61.5699,61.4639,61.5487,111771.0
2019-03-06 13:30:00,87.11,87.26,87.09,87.24,19063.0,61.5487,61.6547,61.5346,61.6405,19063.0
2019-03-06 13:35:00,87.24,87.34,87.22,87.34,14493.0,61.6405,61.7112,61.6264,61.7112,14493.0
2019-03-06 13:40:00,87.33,87.35,87.26,87.28,30022.0,61.7041,61.7183,61.6547,61.6688,30022.0
2019-03-06 13:45:00,87.29,87.3,87.23,87.25,30284.0,61.6759,61.6829,61.6335,61.6476,30284.0
2019-03-06 13:50:00,87.25,87.33,87.23,87.29,22983.0,61.6476,61.7041,61.6335,61.6759,22983.0
2019-03-06 13:55:00,87.3,87.39,87.29,87.32,41526.0,61.6829,61.7465,61.6759,61.6971,41526.0
2019-03-06 14:00:00,87.34,87.38,87.27,87.33,19149.0,61.7112,61.7395,61.6617,61.7041,19149.0
2019-03-06 14:05:00,87.34,87.35,87.18,87.22,17436.0,61.7112,61.7183,61.5981,61.6264,17436.0
2019-03-06 14:10:00,87.2,87.28,87.2,87.25,12262.0,61.6123,61.6688,61.6123,61.6476,12262.0
2019-03-06 14:15:00,87.28,87.29,87.16,87.16,23229.0,61.6688,61.6759,61.584,61.584,23229.0
2019-03-06 14:20:00,87.17,87.22,87.15,87.19,31656.0,61.5911,61.6264,61.577,61.6052,31656.0
2019-03-06 14:25:00,87.18,87.24,87.12,87.13,21413.0,61.5981,61.6405,61.5558,61.5628,21413.0
2019-03-06 14:30:00,87.12,87.18,87.07,87.08,27223.0,61.5558,61.5981,61.5204,61.5275,27223.0
2019-03-06 14:35:00,87.08,87.14,87.08,87.09,20162.0,61.5275,61.5699,61.5275,61.5346,20162.0
2019-03-06 14:40:00,87.1,87.13,87.07,87.13,23835.0,61.5416,61.5628,61.5204,61.5628,23835.0
2019-03-06 14:45:00,87.12,87.16,87.09,87.1,24477.0,61.5558,61.584,61.5346,61.5416,24477.0
2019-03-06 14:50:00,87.1,87.16,87.07,87.14,23642.0,61.5416,61.584,61.5204,61.5699,23642.0
2019-03-06 14:55:00,87.13,87.18,87.12,87.14,19054.0,61.5628,61.5981,61.5558,61.5699,19054.0
2019-03-06 15:00:00,87.13,87.17,87.08,87.08,32614.0,61.5628,61.5911,61.5275,61.5275,32614.0
2019-03-06 15:05:00,87.08,87.12,87.03,87.06,37730.0,61.5275,61.5558,61.4922,61.5134,37730.0
2019-03-06 15:10:00,87.04,87.06,86.98,86.98,23222.0,61.4992,61.5134,61.4568,61.4568,23222.0
2019-03-06 15:15:00,87.0,87.03,86.95,87.01,38997.0,61.471,61.4922,61.4356,61.478,38997.0
2019-03-06 15:20:00,87.01,87.05,86.97,87.0,33121.0,61.478,61.5063,61.4498,61.471,33121.0
2019-03-06 15:25:00,87.0,87.02,86.94,87.01,34753.0,61.471,61.4851,61.4286,61.478,34753.0
2019-03-06 15:30:00,87.02,87.14,87.0,87.11,36687.0,61.4851,61.5699,61.471,61.5487,36687.0
2019-03-06 15:35:00,87.1,87.14,87.06,87.11,57005.0,61.5416,61.5699,61.5134,61.5487,57005.0
2019-03-06 15:40:00,87.11,87.18,87.07,87.07,137047.0,61.5487,61.5981,61.5204,61.5204,137047.0
2019-03-06 15:45:00,87.08,87.15,87.01,87.12,59035.0,61.5275,61.577,61.478,61.5558,59035.0
2019-03-06 15:50:00,87.13,87.22,87.11,87.11,66204.0,61.5628,61.6264,61.5487,61.5487,66204.0
2019-03-06 15:55:00,87.12,87.18,87.02,87.02,258506.0,61.5558,61.5981,61.4851,61.4851,258506.0
2019-03-07 09:30:00,87.07,87.14,86.81,87.0,94708.0,61.5204,61.5699,61.3367,61.471,94708.0
2019-03-07 09:35:00,86.97,87.06,86.85,87.04,30741.0,61.4498,61.5134,61.365,61.4992,30741.0
2019-03-07 09:40:00,87.06,87.13,86.93,87.09,44540.0,61.5134,61.5628,61.4215,61.5346,44540.0
2019-03-07 09:45:00,87.07,87.1,86.91,86.91,52782.0,61.5204,61.5416,61.4074,61.4074,52782.0
2019-03-07 09:50:00,86.91,86.96,86.74,86.81,22969.0,61.4074,61.4427,61.2873,61.3367,22969.0
2019-03-07 09:55:00,86.81,86.83,86.67,86.73,31086.0,61.3367,61.3509,61.2378,61.2802,31086.0
2019-03-07 10:00:00,86.73,86.94,86.72,86.94,21354.0,61.2802,61.4286,61.2731,61.4286,21354.0
2019-03-07 10:05:00,86.91,87.08,86.91,87.06,31840.0,61.4074,61.5275,61.4074,61.5134,31840.0
2019-03-07 10:10:00,87.04,87.06,86.96,86.98,26420.0,61.4992,61.5134,61.4427,61.4568,26420.0
2019-03-07 10:15:00,86.97,86.99,86.71,86.76,16634.0,61.4498,61.4639,61.2661,61.3014,16634.0
2019-03-07 10:20:00,86.75,86.75,86.57,86.59,25394.0,61.2943,61.2943,61.1671,61.1813,25394.0
2019-03-07 10:25:00,86.6,86.75,86.59,86.63,25393.0,61.1883,61.2943,61.1813,61.2095,25393.0
2019-03-07 10:30:00,86.62,86.71,86.53,86.68,33232.0,61.2025,61.2661,61.1389,61.2449,33232.0
2019-03-07 10:35:00,86.67,86.73,86.64,86.68,14153.0,61.2378,61.2802,61.2166,61.2449,14153.0
2019-03-07 10:40:00,86.69,86.71,86.58,86.68,23974.0,61.2519,61.2661,61.1742,61.2449,23974.0
2019-03-07 10:45:00,86.67,86.77,86.65,86.72,26024.0,61.2378,61.3085,61.2237,61.2731,26024.0
2019-03-07 10:50:00,86.73,86.74,86.64,86.69,24824.0,61.2802,61.2873,61.2166,61.2519,24824.0
2019-03-07 10:55:00,86.69,86.77,86.66,86.72,24180.0,61.2519,61.3085,61.2307,61.2731,24180.0
2019-03-07 11:00:00,86.72,86.81,86.69,86.74,25336.0,61.2731,61.3367,61.2519,61.2873,25336.0
2019-03-07 11:05:00,86.74,86.77,86.53,86.59,30515.0,61.2873,61.3085,61.1389,61.1813,30515.0
2019-03-07 11:10:00,86.61,86.76,86.61,86.72,25455.0,61.1954,61.3014,61.1954,61.2731,25455.0
2019-03-07 11:15:00,86.75,86.75,86.52,86.54,35002.0,61.2943,61.2943,61.1318,61.1459,35002.0
2019-03-07 11:20:00,86.53,86.55,86.39,86.4,30465.0,61.1389,61.153,61.04,61.047,30465.0
2019-03-07 11:25:00,86.4,86.58,86.38,86.58,38584.0,61.047,61.1742,61.0329,61.1742,38584.0
2019-03-07 11:30:00,86.58,86.75,86.55,86.69,29618.0,61.1742,61.2943,61.153,61.2519,29618.0
2019-03-07 11:35:00,86.68,86.75,86.65,86.69,16367.0,61.2449,61.2943,61.2237,61.2519,16367.0
2019-03-07 11:40:00,86.69,86.8,86.67,86.8,14141.0,61.2519,61.3297,61.2378,61.3297,14141.0
2019-03-07 11:45:00,86.8,86.82,86.68,86.68,20516.0,61.3297,61.3438,61.2449,61.2449,20516.0
2019-03-07 11:50:00,86.68,86.7,86.57,86.64,19598.0,61.2449,61.259,61.1671,61.2166,19598.0
2019-03-07 11:55:00,86.65,86.74,86.64,86.73,17997.0,61.2237,61.2873,61.2166,61.2802,17997.0
2019-03-07 12:00:00,86.72,86.73,86.6,86.64,20637.0,61.2731,61.2802,61.1883,61.2166,20637.0
2019-03-07 12:05:00,86.64,86.68,86.6,86.67,22154.0,61.2166,61.2449,61.1883,61.2378,22154.0
2019-03-07 12:10:00,86.67,86.79,86.64,86.77,25025.0,61.2378,61.3226,61.2166,61.3085,25025.0
2019-03-07 12:15:00,86.77,86.8,86.67,86.77,31992.0,61.3085,61.3297,61.2378,61.3085,31992.0
2019-03-07 12:20:00,86.78,86.82,86.75,86.77,16668.0,61.3155,61.3438,61.2943,61.3085,16668.0
2019-03-07 12:25:00,86.79,86.82,86.74,86.81,16084.0,61.3226,61.3438,61.2873,61.3367,16084.0
2019-03-07 12:30:00,86.8,86.97,86.73,86.94,53069.0,61.3297,61.4498,61.2802,61.4286,53069.0
2019-03-07 12:35:00,86.95,86.97,86.9,86.95,13555.0,61.4356,61.4498,61.4003,61.4356,13555.0
2019-03-07 12:40:00,86.95,87.04,86.94,87.02,22196.0,61.4356,61.4992,61.4286,61.4851,22196.0
2019-03-07 12:45:00,87.03,87.04,87.0,87.03,20023.0,61.4922,61.4992,61.471,61.4922,20023.0
2019-03-07 12:50:00,87.03,87.11,87.01,87.11,33286.0,61.4922,61.5487,61.478,61.5487,33286.0
2019-03-07 12:55:00,87.11,87.14,87.07,87.07,19944.0,61.5487,61.5699,61.5204,61.5204,19944.0
2019-03-07 13:00:00,87.03,87.06,86.98,87.04,20974.0,61.4922,61.5134,61.4568,61.4992,20974.0
2019-03-07 13:05:00,87.05,87.1,86.98,87.02,47005.0,61.5063,61.5416,61.4568,61.4851,47005.0
2019-03-07 13:10:00,87.02,87.07,87.0,87.05,21819.0,61.4851,61.5204,61.471,61.5063,21819.0
2019-03-07 13:15:00,87.06,87.09,87.04,87.06,13603.0,61.5134,61.5346,61.4992,61.5134,13603.0
2019-03-07 13:20:00,87.06,87.06,86.99,87.0,19638.0,61.5134,61.5134,61.4639,61.471,19638.0
2019-03-07 13:25:00,86.98,87.09,86.97,87.09,17109.0,61.4568,61.5346,61.4498,61.5346,17109.0
2019-03-07 13:30:00,87.09,87.1,86.98,86.98,121016.0,61.5346,61.5416,61.4568,61.4568,121016.0
2019-03-07 13:35:00,86.98,87.01,86.95,86.99,17493.0,61.4568,61.478,61.4356,61.4639,17493.0
2019-03-07 13:40:00,86.99,87.05,86.96,87.05,15541.0,61.4639,61.5063,61.4427,61.5063,15541.0
2019-03-07 13:45:00,87.04,87.11,87.0,87.08,38748.0,61.4992,61.5487,61.471,61.5275,38748.0
2019-03-07 13:50:00,87.09,87.1,87.01,87.05,24663.0,61.5346,61.5416,61.478,61.5063,24663.0
2019-03-07 13:55:00,87.04,87.04,87.0,87.02,22318.0,61.4992,61.4992,61.471,61.4851,22318.0
2019-03-07 14:00:00,87.02,87.11,87.01,87.04,32204.0,61.4851,61.5487,61.478,61.4992,32204.0
2019-03-07 14:05:00,87.04,87.06,86.97,87.05,43754.0,61.4992,61.5134,61.4498,61.5063,43754.0
2019-03-07 14:10:00,87.04,87.05,86.96,86.97,25048.0,61.4992,61.5063,61.4427,61.4498,25048.0
2019-03-07 14:15:00,86.97,86.97,86.72,86.77,135342.0,61.4498,61.4498,61.2731,61.3085,135342.0
2019-03-07 14:20:00,86.76,86.92,86.7,86.9,137386.0,61.3014,61.4144,61.259,61.4003,137386.0
2019-03-07 14:25:00,86.89,86.95,86.86,86.94,15754.0,61.3932,61.4356,61.372,61.4286,15754.0
2019-03-07 14:30:00,86.94,86.95,86.81,86.86,39176.0,61.4286,61.4356,61.3367,61.372,39176.0
2019-03-07 14:35:00,86.85,86.93,86.8,86.81,22996.0,61.365,61.4215,61.3297,61.3367,22996.0
2019-03-07 14:40:00,86.82,86.89,86.79,86.88,20281.0,61.3438,61.3932,61.3226,61.3862,20281.0
2019-03-07 14:45:00,86.87,86.92,86.76,86.83,25637.0,61.3791,61.4144,61.3014,61.3509,25637.0
2019-03-07 14:50:00,86.83,86.83,86.72,86.8,37839.0,61.3509,61.3509,61.2731,61.3297,37839.0
2019-03-07 14:55:00,86.79,86.91,86.79,86.83,25399.0,61.3226,61.4074,61.3226,61.3509,25399.0
2019-03-07 15:00:00,86.84,86.86,86.75,86.78,32386.0,61.3579,61.372,61.2943,61.3155,32386.0
2019-03-07 15:05:00,86.78,86.86,86.78,86.86,37112.0,61.3155,61.372,61.3155,61.372,37112.0
2019-03-07 15:10:00,86.85,86.87,86.81,86.83,35479.0,61.365,61.3791,61.3367,61.3509,35479.0
2019-03-07 15:15:00,86.83,86.86,86.77,86.83,53572.0,61.3509,61.372,61.3085,61.3509,53572.0
2019-03-07 15:20:00,86.84,86.84,86.73,86.79,68657.0,61.3579,61.3579,61.2802,61.3226,68657.0
2019-03-07 15:25:00,86.8,86.86,86.63,86.65,53679.0,61.3297,61.372,61.2095,61.2237,53679.0
2019-03-07 15:30:00,86.65,86.73,86.62,86.69,47361.0,61.2237,61.2802,61.2025,61.2519,47361.0
2019-03-07 15:35:00,86.69,86.83,86.69,86.81,42950.0,61.2519,61.3509,61.2519,61.3367,42950.0
2019-03-07 15:40:00,86.81,86.81,86.66,86.7,85500.0,61.3367,61.3367,61.2307,61.259,85500.0
2019-03-07 15:45:00,86.7,86.85,86.68,86.8,90802.0,61.259,61.365,61.2449,61.3297,90802.0
2019-03-07 15:50:00,86.8,86.83,86.75,86.8,78624.0,61.3297,61.3509,61.2943,61.3297,78624.0
2019-03-07 15:55:00,86.81,87.0,86.8,86.97,316272.0,61.3367,61.471,61.3297,61.4498,316272.0
2019-03-08 09:30:00,86.91,87.71,86.76,87.49,123025.0,61.4074,61.9726,61.3014,61.8172,123025.0
2019-03-08 09:35:00,87.54,87.97,87.54,87.94,144907.0,61.8525,62.1563,61.8525,62.1351,144907.0
2019-03-08 09:40:00,87.92,87.93,87.64,87.64,63815.0,62.121,62.1281,61.9232,61.9232,63815.0
2019-03-08 09:45:00,87.61,87.63,87.51,87.57,26037.0,61.902,61.9161,61.8313,61.8737,26037.0
2019-03-08 09:50:00,87.56,87.61,87.42,87.49,25099.0,61.8666,61.902,61.7677,61.8172,25099.0
2019-03-08 09:55:00,87.51,87.67,87.49,87.56,28482.0,61.8313,61.9444,61.8172,61.8666,28482.0
2019-03-08 10:00:00,87.56,87.63,87.44,87.48,34518.0,61.8666,61.9161,61.7819,61.8101,34518.0
2019-03-08 10:05:00,87.47,87.48,87.32,87.39,27464.0,61.8031,61.8101,61.6971,61.7465,27464.0
2019-03-08 10:10:00,87.39,87.44,87.29,87.31,50144.0,61.7465,61.7819,61.6759,61.69,50144.0
2019-03-08 10:15:00,87.31,87.31,87.18,87.28,39402.0,61.69,61.69,61.5981,61.6688,39402.0
2019-03-08 10:20:00,87.29,87.31,87.23,87.28,52272.0,61.6759,61.69,61.6335,61.6688,52272.0
2019-03-08 10:25:00,87.27,87.31,87.21,87.21,33283.0,61.6617,61.69,61.6193,61.6193,33283.0
2019-03-08 10:30:00,87.21,87.22,87.12,87.2,32551.0,61.6193,61.6264,61.5558,61.6123,32551.0
2019-03-08 10:35:00,87.2,87.29,87.16,87.25,34044.0,61.6123,61.6759,61.584,61.6476,34044.0
2019-03-08 10:40:00,87.25,87.32,87.22,87.28,40387.0,61.6476,61.6971,61.6264,61.6688,40387.0
2019-03-08 10:45:00,87.28,87.41,87.28,87.38,55273.0,61.6688,61.7607,61.6688,61.7395,55273.0
2019-03-08 10:50:00,87.39,87.39,87.26,87.28,57952.0,61.7465,61.7465,61.6547,61.6688,57952.0
2019-03-08 10:55:00,87.29,87.36,87.14,87.14,28258.0,61.6759,61.7253,61.5699,61.5699,28258.0
2019-03-08 11:00:00,87.13,87.2,87.11,87.16,30490.0,61.5628,61.6123,61.5487,61.584,30490.0
2019-03-08 11:05:00,87.16,87.25,87.09,87.15,31678.0,61.584,61.6476,61.5346,61.577,31678.0
2019-03-08 11:10:00,87.14,87.23,87.12,87.2,17194.0,61.5699,61.6335,61.5558,61.6123,17194.0
2019-03-08 11:15:00,87.2,87.25,87.15,87.16,19920.0,61.6123,61.6476,61.577,61.584,19920.0
2019-03-08 11:20:00,87.16,87.17,87.12,87.14,16842.0,61.584,61.5911,61.5558,61.5699,16842.0
2019-03-08 11:25:00,87.14,87.26,87.14,87.25,37904.0,61.5699,61.6547,61.5699,61.6476,37904.0
2019-03-08 11:30:00,87.25,87.27,87.21,87.26,17693.0,61.6476,61.6617,61.6193,61.6547,17693.0
2019-03-08 11:35:00,87.25,87.28,87.17,87.18,23252.0,61.6476,61.6688,61.5911,61.5981,23252.0
2019-03-08 11:40:00,87.17,87.2,87.14,87.18,17988.0,61.5911,61.6123,61.5699,61.5981,17988.0
2019-03-08 11:45:00,87.19,87.34,87.18,87.34,13499.0,61.6052,61.7112,61.5981,61.7112,13499.0
2019-03-08 11:50:00,87.34,87.36,87.21,87.21,51998.0,61.7112,61.7253,61.6193,61.6193,51998.0
2019-03-08 11:55:00,87.2,87.23,87.09,87.2,23502.0,61.6123,61.6335,61.5346,61.6123,23502.0
2019-03-08 12:00:00,87.2,87.23,87.18,87.19,23508.0,61.6123,61.6335,61.5981,61.6052,23508.0
2019-03-08 12:05:00,87.19,87.2,87.15,87.16,24218.0,61.6052,61.6123,61.577,61.584,24218.0
2019-03-08 12:10:00,87.16,87.27,87.16,87.27,17112.0,61.584,61.6617,61.584,61.6617,17112.0
2019-03-08 12:15:00,87.27,87.28,87.19,87.23,17689.0,61.6617,61.6688,61.6052,61.6335,17689.0
2019-03-08 12:20:00,87.23,87.26,87.14,87.15,27150.0,61.6335,61.6547,61.5699,61.577,27150.0
2019-03-08 12:25:00,87.14,87.19,87.12,87.18,21771.0,61.5699,61.6052,61.5558,61.5981,21771.0
2019-03-08 12:30:00,87.17,87.19,87.1,87.16,24114.0,61.5911,61.6052,61.5416,61.584,24114.0
2019-03-08 12:35:00,87.16,87.16,87.02,87.04,25418.0,61.584,61.584,61.4851,61.4992,25418.0
2019-03-08 12:40:00,87.05,87.13,87.03,87.11,10568.0,61.5063,61.5628,61.4922,61.5487,10568.0
2019-03-08 12:45:00,87.12,87.14,87.05,87.06,21842.0,61.5558,61.5699,61.5063,61.5134,21842.0
2019-03-08 12:50:00,87.05,87.09,87.04,87.07,23214.0,61.5063,61.5346,61.4992,61.5204,23214.0
2019-03-08 12:55:00,87.07,87.12,87.04,87.1,44959.0,61.5204,61.5558,61.4992,61.5416,44959.0
2019-03-08 13:00:00,87.11,87.11,87.06,87.07,16516.0,61.5487,61.5487,61.5134,61.5204,16516.0
2019-03-08 13:05:00,87.06,87.07,86.92,86.96,32435.0,61.5134,61.5204,61.4144,61.4427,32435.0
2019-03-08 13:10:00,86.96,87.06,86.94,86.97,46575.0,61.4427,61.5134,61.4286,61.4498,46575.0
2019-03-08 13:15:00,86.97,86.97,86.92,86.96,22088.0,61.4498,61.4498,61.4144,61.4427,22088.0
2019-03-08 13:20:00,86.97,87.01,86.93,86.95,22574.0,61.4498,61.478,61.4215,61.4356,22574.0
2019-03-08 13:25:00,86.96,87.01,86.94,87.0,14999.0,61.4427,61.478,61.4286,61.471,14999.0
2019-03-08 13:30:00,87.01,87.03,86.96,86.99,21705.0,61.478,61.4922,61.4427,61.4639,21705.0
2019-03-08 13:35:00,87.0,87.02,86.97,87.0,31251.0,61.471,61.4851,61.4498,61.471,31251.0
2019-03-08 13:40:00,87.01,87.02,86.98,86.98,75715.0,61.478,61.4851,61.4568,61.4568,75715.0
2019-03-08 13:45:00,86.98,87.08,86.97,87.08,45386.0,61.4568,61.5275,61.4498,61.5275,45386.0
2019-03-08 13:50:00,87.07,87.07,87.01,87.03,20076.0,61.5204,61.5204,61.478,61.4922,20076.0
2019-03-08 13:55:00,87.05,87.05,86.99,86.99,12637.0,61.5063,61.5063,61.4639,61.4639,12637.0
2019-03-08 14:00:00,87.0,87.01,86.8,86.81,22860.0,61.471,61.478,61.3297,61.3367,22860.0
2019-03-08 14:05:00,86.8,86.91,86.79,86.9,16806.0,61.3297,61.4074,61.3226,61.4003,16806.0
2019-03-08 14:10:00,86.91,86.98,86.9,86.95,11206.0,61.4074,61.4568,61.4003,61.4356,11206.0
2019-03-08 14:15:00,86.95,87.0,86.95,86.98,11119.0,61.4356,61.471,61.4356,61.4568,11119.0
2019-03-08 14:20:00,86.99,87.01,86.96,87.01,16545.0,61.4639,61.478,61.4427,61.478,16545.0
2019-03-08 14:25:00,87.01,87.02,86.96,86.97,15431.0,61.478,61.4851,61.4427,61.4498,15431.0
2019-03-08 14:30:00,86.97,87.01,86.94,87.0,22242.0,61.4498,61.478,61.4286,61.471,22242.0
2019-03-08 14:35:00,87.01,87.01,86.97,86.98,25603.0,61.478,61.478,61.4498,61.4568,25603.0
2019-03-08 14:40:00,86.98,87.06,86.98,87.03,40190.0,61.4568,61.5134,61.4568,61.4922,40190.0
2019-03-08 14:45:00,87.03,87.03,86.97,87.0,45287.0,61.4922,61.4922,61.4498,61.471,45287.0
2019-03-08 14:50:00,86.99,87.02,86.98,87.0,63974.0,61.4639,61.4851,61.4568,61.471,63974.0
2019-03-08 14:55:00,87.0,87.15,87.0,87.15,19574.0,61.471,61.577,61.471,61.577,19574.0
2019-03-08 15:00:00,87.14,87.28,87.13,87.24,28155.0,61.5699,61.6688,61.5628,61.6405,28155.0
2019-03-08 15:05:00,87.25,87.31,87.09,87.09,87372.0,61.6476,61.69,61.5346,61.5346,87372.0
2019-03-08 15:10:00,87.09,87.12,87.06,87.09,25616.0,61.5346,61.5558,61.5134,61.5346,25616.0
2019-03-08 15:15:00,87.08,87.09,86.96,86.96,31891.0,61.5275,61.5346,61.4427,61.4427,31891.0
2019-03-08 15:20:00,86.98,87.02,86.97,86.98,33114.0,61.4568,61.4851,61.4498,61.4568,33114.0
2019-03-08 15:25:00,86.99,87.02,86.96,86.98,27076.0,61.4639,61.4851,61.4427,61.4568,27076.0
2019-03-08 15:30:00,86.98,87.09,86.97,87.05,40991.0,61.4568,61.5346,61.4498,61.5063,40991.0
2019-03-08 15:35:00,87.05,87.05,86.91,86.96,67830.0,61.5063,61.5063,61.4074,61.4427,67830.0
2019-03-08 15:40:00,86.96,86.96,86.88,86.94,74613.0,61.4427,61.4427,61.3862,61.4286,74613.0
2019-03-08 15:45:00,86.94,87.25,86.88,87.24,86404.0,61.4286,61.6476,61.3862,61.6405,86404.0
2019-03-08 15:50:00,87.24,87.4,87.24,87.4,75798.0,61.6405,61.7536,61.6405,61.7536,75798.0
2019-03-08 15:55:00,87.4,87.52,87.38,87.45,206799.0,61.7536,61.8384,61.7395,61.7889,206799.0
2019-03-11 09:30:00,87.61,88.3,87.61,88.1,882556.0,61.902,62.3895,61.902,62.2482,882556.0
2019-03-11 09:35:00,88.1,88.66,88.01,88.47,272841.0,62.2482,62.6439,62.1846,62.5096,272841.0
2019-03-11 09:40:00,88.47,88.85,88.26,88.82,62300.0,62.5096,62.7781,62.3612,62.7569,62300.0
2019-03-11 09:45:00,88.83,88.9,88.58,88.58,56091.0,62.764,62.8134,62.5873,62.5873,56091.0
2019-03-11 09:50:00,88.56,88.85,88.55,88.73,76687.0,62.5732,62.7781,62.5661,62.6933,76687.0
2019-03-11 09:55:00,88.73,88.74,88.33,88.36,60874.0,62.6933,62.7004,62.4107,62.4319,60874.0
2019-03-11 10:00:00,88.38,88.49,88.29,88.45,24709.0,62.446,62.5237,62.3824,62.4955,24709.0
2019-03-11 10:05:00,88.45,88.5,88.3,88.5,29923.0,62.4955,62.5308,62.3895,62.5308,29923.0
2019-03-11 10:10:00,88.51,88.75,88.51,88.74,38375.0,62.5379,62.7075,62.5379,62.7004,38375.0
2019-03-11 10:15:00,88.75,88.89,88.68,88.86,67205.0,62.7075,62.8064,62.658,62.7852,67205.0
2019-03-11 10:20:00,88.83,88.88,88.69,88.7,38306.0,62.764,62.7993,62.6651,62.6721,38306.0
2019-03-11 10:25:00,88.68,88.82,88.59,88.62,54117.0,62.658,62.7569,62.5944,62.6156,54117.0
2019-03-11 10:30:00,88.61,88.64,88.52,88.58,23898.0,62.6085,62.6297,62.5449,62.5873,23898.0
2019-03-11 10:35:00,88.6,88.65,88.47,88.63,17201.0,62.6015,62.6368,62.5096,62.6227,17201.0
2019-03-11 10:40:00,88.66,88.68,88.57,88.67,19433.0,62.6439,62.658,62.5803,62.6509,19433.0
2019-03-11 10:45:00,88.69,88.82,88.67,88.79,12537.0,62.6651,62.7569,62.6509,62.7357,12537.0
2019-03-11 10:50:00,88.81,88.86,88.78,88.79,23199.0,62.7498,62.7852,62.7286,62.7357,23199.0
2019-03-11 10:55:00,88.79,88.89,88.75,88.89,25759.0,62.7357,62.8064,62.7075,62.8064,25759.0
2019-03-11 11:00:00,88.9,88.96,88.87,88.93,36967.0,62.8134,62.8558,62.7922,62.8346,36967.0
2019-03-11 11:05:00,88.93,88.97,88.87,88.9,26742.0,62.8346,62.8629,62.7922,62.8134,26742.0
2019-03-11 11:10:00,88.89,89.0,88.89,89.0,20892.0,62.8064,62.8841,62.8064,62.8841,20892.0
2019-03-11 11:15:00,89.0,89.0,88.9,88.94,17045.0,62.8841,62.8841,62.8134,62.8417,17045.0
2019-03-11 11:20:00,88.95,89.0,88.95,88.98,50067.0,62.8488,62.8841,62.8488,62.87,50067.0
2019-03-11 11:25:00,88.98,89.11,88.95,89.04,96070.0,62.87,62.9618,62.8488,62.9124,96070.0
2019-03-11 11:30:00,89.04,89.1,89.0,89.03,24534.0,62.9124,62.9548,62.8841,62.9053,24534.0
2019-03-11 11:35:00,89.03,89.03,88.92,88.95,20054.0,62.9053,62.9053,62.8276,62.8488,20054.0
2019-03-11 11:40:00,88.95,89.02,88.9,88.9,22992.0,62.8488,62.8982,62.8134,62.8134,22992.0
2019-03-11 11:45:00,88.9,88.92,88.76,88.83,52578.0,62.8134,62.8276,62.7145,62.764,52578.0
2019-03-11 11:50:00,88.84,88.85,88.73,88.78,34443.0,62.771,62.7781,62.6933,62.7286,34443.0
2019-03-11 11:55:00,88.77,88.85,88.76,88.8,31686.0,62.7216,62.7781,62.7145,62.7428,31686.0
2019-03-11 12:00:00,88.8,88.87,88.78,88.87,22400.0,62.7428,62.7922,62.7286,62.7922,22400.0
2019-03-11 12:05:00,88.88,89.0,88.88,88.96,16188.0,62.7993,62.8841,62.7993,62.8558,16188.0
2019-03-11 12:10:00,88.96,89.07,88.95,89.07,36162.0,62.8558,62.9336,62.8488,62.9336,36162.0
2019-03-11 12:15:00,89.07,89.09,89.04,89.04,16411.0,62.9336,62.9477,62.9124,62.9124,16411.0
2019-03-11 12:20:00,89.05,89.05,88.93,88.95,18442.0,62.9194,62.9194,62.8346,62.8488,18442.0
2019-03-11 12:25:00,88.95,88.97,88.87,88.87,30648.0,62.8488,62.8629,62.7922,62.7922,30648.0
2019-03-11 12:30:00,88.87,88.96,88.85,88.93,19928.0,62.7922,62.8558,62.7781,62.8346,19928.0
2019-03-11 12:35:00,88.94,89.04,88.93,88.97,19158.0,62.8417,62.9124,62.8346,62.8629,19158.0
2019-03-11 12:40:00,88.98,89.01,88.9,88.98,19908.0,62.87,62.8912,62.8134,62.87,19908.0
2019-03-11 12:45:00,88.98,88.99,88.9,88.91,17153.0,62.87,62.877,62.8134,62.8205,17153.0
2019-03-11 12:50:00,88.92,88.93,88.9,88.91,19026.0,62.8276,62.8346,62.8134,62.8205,19026.0
2019-03-11 12:55:00,88.91,88.92,88.9,88.91,18702.0,62.8205,62.8276,62.8134,62.8205,18702.0
2019-03-11 13:00:00,88.91,88.92,88.8,88.8,51425.0,62.8205,62.8276,62.7428,62.7428,51425.0
2019-03-11 13:05:00,88.8,88.91,88.73,88.86,26408.0,62.7428,62.8205,62.6933,62.7852,26408.0
2019-03-11 13:10:00,88.86,88.99,88.86,88.99,14826.0,62.7852,62.877,62.7852,62.877,14826.0
2019-03-11 13:15:00,88.99,89.07,88.99,89.06,23609.0,62.877,62.9336,62.877,62.9265,23609.0
2019-03-11 13:20:00,89.07,89.13,89.06,89.13,18598.0,62.9336,62.9759,62.9265,62.9759,18598.0
2019-03-11 13:25:00,89.13,89.2,89.12,89.19,22605.0,62.9759,63.0254,62.9689,63.0183,22605.0
2019-03-11 13:30:00,89.19,89.23,89.17,89.23,22017.0,63.0183,63.0466,63.0042,63.0466,22017.0
2019-03-11 13:35:00,89.22,89.28,89.2,89.21,814257.0,63.0395,63.0819,63.0254,63.0325,814257.0
2019-03-11 13:40:00,89.2,89.31,89.2,89.3,26543.0,63.0254,63.1031,63.0254,63.0961,26543.0
2019-03-11 13:45:00,89.3,89.3,89.2,89.21,23547.0,63.0961,63.0961,63.0254,63.0325,23547.0
2019-03-11 13:50:00,89.2,89.35,89.2,89.28,51908.0,63.0254,63.1314,63.0254,63.0819,51908.0
2019-03-11 13:55:00,89.28,89.33,89.27,89.32,25533.0,63.0819,63.1173,63.0749,63.1102,25533.0
2019-03-11 14:00:00,89.31,89.32,89.23,89.3,14272.0,63.1031,63.1102,63.0466,63.0961,14272.0
2019-03-11 14:05:00,89.29,89.33,89.24,89.26,18692.0,63.089,63.1173,63.0537,63.0678,18692.0
2019-03-11 14:10:00,89.27,89.3,89.23,89.28,22088.0,63.0749,63.0961,63.0466,63.0819,22088.0
2019-03-11 14:15:00,89.28,89.29,89.21,89.27,25117.0,63.0819,63.089,63.0325,63.0749,25117.0
2019-03-11 14:20:00,89.27,89.32,89.26,89.32,22391.0,63.0749,63.1102,63.0678,63.1102,22391.0
2019-03-11 14:25:00,89.31,89.35,89.28,89.35,14506.0,63.1031,63.1314,63.0819,63.1314,14506.0
2019-03-11 14:30:00,89.35,89.35,89.3,89.31,27608.0,63.1314,63.1314,63.0961,63.1031,27608.0
2019-03-11 14:35:00,89.32,89.42,89.3,89.39,24947.0,63.1102,63.1809,63.0961,63.1597,24947.0
2019-03-11 14:40:00,89.38,89.39,89.26,89.26,20930.0,63.1526,63.1597,63.0678,63.0678,20930.0
2019-03-11 14:45:00,89.26,89.32,89.25,89.27,32997.0,63.0678,63.1102,63.0607,63.0749,32997.0
2019-03-11 14:50:00,89.26,89.35,89.25,89.27,103754.0,63.0678,63.1314,63.0607,63.0749,103754.0
2019-03-11 14:55:00,89.26,89.44,89.23,89.42,58185.0,63.0678,63.195,63.0466,63.1809,58185.0
2019-03-11 15:00:00,89.42,89.46,89.34,89.45,27159.0,63.1809,63.2091,63.1243,63.202,27159.0
2019-03-11 15:05:00,89.46,89.48,89.43,89.45,22272.0,63.2091,63.2232,63.1879,63.202,22272.0
2019-03-11 15:10:00,89.45,89.48,89.4,89.44,25986.0,63.202,63.2232,63.1667,63.195,25986.0
2019-03-11 15:15:00,89.44,89.45,89.32,89.34,29458.0,63.195,63.202,63.1102,63.1243,29458.0
2019-03-11 15:20:00,89.34,89.48,89.34,89.45,26811.0,63.1243,63.2232,63.1243,63.202,26811.0
2019-03-11 15:25:00,89.45,89.46,89.35,89.35,30071.0,63.202,63.2091,63.1314,63.1314,30071.0
2019-03-11 15:30:00,89.35,89.37,89.26,89.31,65383.0,63.1314,63.1455,63.0678,63.1031,65383.0
2019-03-11 15:35:00,89.31,89.45,89.3,89.42,55612.0,63.1031,63.202,63.0961,63.1809,55612.0
2019-03-11 15:40:00,89.42,89.47,89.39,89.47,66868.0,63.1809,63.2162,63.1597,63.2162,66868.0
2019-03-11 15:45:00,89.47,89.5,89.41,89.45,89677.0,63.2162,63.2374,63.1738,63.202,89677.0
2019-03-11 15:50:00,89.45,89.45,89.28,89.29,139081.0,63.202,63.202,63.0819,63.089,139081.0
2019-03-11 15:55:00,89.29,89.33,89.16,89.24,312231.0,63.089,63.1173,62.9971,63.0537,312231.0
2019-03-12 09:30:00,89.5,89.88,89.24,89.66,111034.0,63.2374,63.5059,63.0537,63.3504,111034.0
2019-03-12 09:35:00,89.7,89.74,89.55,89.7,58530.0,63.3787,63.407,63.2727,63.3787,58530.0
2019-03-12 09:40:00,89.7,89.93,89.7,89.88,346619.0,63.3787,63.5412,63.3787,63.5059,346619.0
2019-03-12 09:45:00,89.86,90.19,89.8,90.19,108678.0,63.4917,63.7249,63.4493,63.7249,108678.0
2019-03-12 09:50:00,90.18,90.27,89.97,90.2,93137.0,63.7178,63.7814,63.5695,63.732,93137.0
2019-03-12 09:55:00,90.2,90.2,89.99,90.04,36823.0,63.732,63.732,63.5836,63.6189,36823.0
2019-03-12 10:00:00,90.04,90.2,90.03,90.14,191351.0,63.6189,63.732,63.6119,63.6896,191351.0
2019-03-12 10:05:00,90.15,90.17,90.06,90.1,56207.0,63.6966,63.7108,63.6331,63.6613,56207.0
2019-03-12 10:10:00,90.1,90.17,90.08,90.13,26919.0,63.6613,63.7108,63.6472,63.6825,26919.0
2019-03-12 10:15:00,90.13,90.18,90.09,90.18,46425.0,63.6825,63.7178,63.6542,63.7178,46425.0
2019-03-12 10:20:00,90.17,90.27,90.06,90.15,83235.0,63.7108,63.7814,63.6331,63.6966,83235.0
2019-03-12 10:25:00,90.15,90.17,90.03,90.15,52951.0,63.6966,63.7108,63.6119,63.6966,52951.0
2019-03-12 10:30:00,90.16,90.22,90.07,90.09,53413.0,63.7037,63.7461,63.6401,63.6542,53413.0
2019-03-12 10:35:00,90.1,90.11,90.02,90.02,51355.0,63.6613,63.6684,63.6048,63.6048,51355.0
2019-03-12 10:40:00,90.02,90.03,89.79,89.8,56254.0,63.6048,63.6119,63.4423,63.4493,56254.0
2019-03-12 10:45:00,89.8,89.85,89.77,89.81,44321.0,63.4493,63.4847,63.4281,63.4564,44321.0
2019-03-12 10:50:00,89.8,89.85,89.8,89.81,34696.0,63.4493,63.4847,63.4493,63.4564,34696.0
2019-03-12 10:55:00,89.81,89.9,89.81,89.9,37920.0,63.4564,63.52,63.4564,63.52,37920.0
2019-03-12 11:00:00,89.91,90.09,89.9,90.02,64842.0,63.5271,63.6542,63.52,63.6048,64842.0
2019-03-12 11:05:00,90.03,90.13,89.99,90.0,40941.0,63.6119,63.6825,63.5836,63.5907,40941.0
2019-03-12 11:10:00,90.01,90.16,90.01,90.04,147639.0,63.5977,63.7037,63.5977,63.6189,147639.0
2019-03-12 11:15:00,90.06,90.14,90.0,90.14,75238.0,63.6331,63.6896,63.5907,63.6896,75238.0
2019-03-12 11:20:00,90.14,90.14,89.98,90.0,40875.0,63.6896,63.6896,63.5765,63.5907,40875.0
2019-03-12 11:25:00,90.0,90.0,89.86,89.87,30415.0,63.5907,63.5907,63.4917,63.4988,30415.0
2019-03-12 11:30:00,89.87,89.88,89.71,89.72,32450.0,63.4988,63.5059,63.3858,63.3928,32450.0
2019-03-12 11:35:00,89.74,89.78,89.7,89.73,27888.0,63.407,63.4352,63.3787,63.3999,27888.0
2019-03-12 11:40:00,89.74,89.75,89.54,89.54,35408.0,63.407,63.414,63.2656,63.2656,35408.0
2019-03-12 11:45:00,89.55,89.59,89.51,89.51,26930.0,63.2727,63.301,63.2444,63.2444,26930.0
2019-03-12 11:50:00,89.51,89.52,89.38,89.4,43814.0,63.2444,63.2515,63.1526,63.1667,43814.0
2019-03-12 11:55:00,89.39,89.39,89.26,89.29,23138.0,63.1597,63.1597,63.0678,63.089,23138.0
2019-03-12 12:00:00,89.28,89.29,89.09,89.1,48676.0,63.0819,63.089,62.9477,62.9548,48676.0
2019-03-12 12:05:00,89.1,89.14,88.98,88.98,39297.0,62.9548,62.983,62.87,62.87,39297.0
2019-03-12 12:10:00,88.98,89.09,88.94,89.08,43013.0,62.87,62.9477,62.8417,62.9406,43013.0
2019-03-12 12:15:00,89.1,89.16,89.02,89.16,35934.0,62.9548,62.9971,62.8982,62.9971,35934.0
2019-03-12 12:20:00,89.16,89.25,89.15,89.19,52023.0,62.9971,63.0607,62.9901,63.0183,52023.0
2019-03-12 12:25:00,89.19,89.21,89.13,89.13,21698.0,63.0183,63.0325,62.9759,62.9759,21698.0
2019-03-12 12:30:00,89.12,89.12,88.87,88.91,29811.0,62.9689,62.9689,62.7922,62.8205,29811.0
2019-03-12 12:35:00,88.91,89.04,88.88,89.02,29586.0,62.8205,62.9124,62.7993,62.8982,29586.0
2019-03-12 12:40:00,89.03,89.07,88.99,89.0,29078.0,62.9053,62.9336,62.877,62.8841,29078.0
2019-03-12 12:45:00,89.02,89.04,88.85,88.88,39092.0,62.8982,62.9124,62.7781,62.7993,39092.0
2019-03-12 12:50:00,88.89,88.89,88.48,88.75,95063.0,62.8064,62.8064,62.5167,62.7075,95063.0
2019-03-12 12:55:00,88.74,88.85,88.58,88.61,46272.0,62.7004,62.7781,62.5873,62.6085,46272.0
2019-03-12 13:00:00,88.62,88.71,88.61,88.66,62545.0,62.6156,62.6792,62.6085,62.6439,62545.0
2019-03-12 13:05:00,88.65,88.68,88.56,88.61,51200.0,62.6368,62.658,62.5732,62.6085,51200.0
2019-03-12 13:10:00,88.61,88.79,88.56,88.79,103584.0,62.6085,62.7357,62.5732,62.7357,103584.0
2019-03-12 13:15:00,88.79,88.84,88.67,88.67,34879.0,62.7357,62.771,62.6509,62.6509,34879.0
2019-03-12 13:20:00,88.67,88.71,88.59,88.61,52373.0,62.6509,62.6792,62.5944,62.6085,52373.0
2019-03-12 13:25:00,88.62,88.64,88.57,88.63,35181.0,62.6156,62.6297,62.5803,62.6227,35181.0
2019-03-12 13:30:00,88.62,88.65,88.6,88.61,35099.0,62.6156,62.6368,62.6015,62.6085,35099.0
2019-03-12 13:35:00,88.6,88.62,88.5,88.61,56019.0,62.6015,62.6156,62.5308,62.6085,56019.0
2019-03-12 13:40:00,88.61,88.67,88.58,88.59,30761.0,62.6085,62.6509,62.5873,62.5944,30761.0
2019-03-12 13:45:00,88.59,88.68,88.57,88.67,29520.0,62.5944,62.658,62.5803,62.6509,29520.0
2019-03-12 13:50:00,88.67,88.67,88.6,88.61,27100.0,62.6509,62.6509,62.6015,62.6085,27100.0
2019-03-12 13:55:00,88.61,88.62,88.56,88.56,29330.0,62.6085,62.6156,62.5732,62.5732,29330.0
2019-03-12 14:00:00,88.56,88.61,88.48,88.57,44156.0,62.5732,62.6085,62.5167,62.5803,44156.0
2019-03-12 14:05:00,88.58,88.61,88.52,88.61,31652.0,62.5873,62.6085,62.5449,62.6085,31652.0
2019-03-12 14:10:00,88.61,88.72,88.58,88.6,33324.0,62.6085,62.6863,62.5873,62.6015,33324.0
2019-03-12 14:15:00,88.6,88.71,88.58,88.69,22717.0,62.6015,62.6792,62.5873,62.6651,22717.0
2019-03-12 14:20:00,88.7,88.71,88.66,88.68,26772.0,62.6721,62.6792,62.6439,62.658,26772.0
2019-03-12 14:25:00,88.67,88.68,88.57,88.58,30045.0,62.6509,62.658,62.5803,62.5873,30045.0
2019-03-12 14:30:00,88.58,88.6,88.53,88.56,30952.0,62.5873,62.6015,62.552,62.5732,30952.0
2019-03-12 14:35:00,88.57,88.59,88.5,88.52,21909.0,62.5803,62.5944,62.5308,62.5449,21909.0
2019-03-12 14:40:00,88.52,88.63,88.51,88.56,38141.0,62.5449,62.6227,62.5379,62.5732,38141.0
2019-03-12 14:45:00,88.55,88.65,88.55,88.65,23910.0,62.5661,62.6368,62.5661,62.6368,23910.0
2019-03-12 14:50:00,88.66,88.7,88.59,88.59,34465.0,62.6439,62.6721,62.5944,62.5944,34465.0
2019-03-12 14:55:00,88.59,88.64,88.57,88.58,31044.0,62.5944,62.6297,62.5803,62.5873,31044.0
2019-03-12 15:00:00,88.58,88.72,88.53,88.72,61287.0,62.5873,62.6863,62.552,62.6863,61287.0
2019-03-12 15:05:00,88.72,88.73,88.67,88.68,27639.0,62.6863,62.6933,62.6509,62.658,27639.0
2019-03-12 15:10:00,88.69,88.71,88.65,88.67,30022.0,62.6651,62.6792,62.6368,62.6509,30022.0
2019-03-12 15:15:00,88.67,88.67,88.54,88.56,40845.0,62.6509,62.6509,62.5591,62.5732,40845.0
2019-03-12 15:20:00,88.56,88.63,88.51,88.63,38115.0,62.5732,62.6227,62.5379,62.6227,38115.0
2019-03-12 15:25:00,88.63,88.75,88.6,88.73,31203.0,62.6227,62.7075,62.6015,62.6933,31203.0
2019-03-12 15:30:00,88.74,88.82,88.71,88.82,44743.0,62.7004,62.7569,62.6792,62.7569,44743.0
2019-03-12 15:35:00,88.83,88.93,88.78,88.93,48425.0,62.764,62.8346,62.7286,62.8346,48425.0
2019-03-12 15:40:00,88.92,89.04,88.9,89.04,47372.0,62.8276,62.9124,62.8134,62.9124,47372.0
2019-03-12 15:45:00,89.04,89.1,88.94,88.95,81544.0,62.9124,62.9548,62.8417,62.8488,81544.0
2019-03-12 15:50:00,88.94,88.95,88.85,88.87,77992.0,62.8417,62.8488,62.7781,62.7922,77992.0
2019-03-12 15:55:00,88.86,88.9,88.75,88.85,277810.0,62.7852,62.8134,62.7075,62.7781,277810.0
2019-03-13 09:30:00,88.89,89.19,88.85,89.04,74363.0,62.8064,63.0183,62.7781,62.9124,74363.0
2019-03-13 09:35:00,89.05,89.06,88.6,88.67,48026.0,62.9194,62.9265,62.6015,62.6509,48026.0
2019-03-13 09:40:00,88.64,88.95,88.58,88.92,33260.0,62.6297,62.8488,62.5873,62.8276,33260.0
2019-03-13 09:45:00,88.92,88.99,88.75,88.87,20742.0,62.8276,62.877,62.7075,62.7922,20742.0
2019-03-13 09:50:00,88.88,88.88,88.65,88.73,26467.0,62.7993,62.7993,62.6368,62.6933,26467.0
2019-03-13 09:55:00,88.74,88.93,88.74,88.87,18594.0,62.7004,62.8346,62.7004,62.7922,18594.0
2019-03-13 10:00:00,88.87,88.96,88.73,88.92,39364.0,62.7922,62.8558,62.6933,62.8276,39364.0
2019-03-13 10:05:00,88.92,88.92,88.75,88.84,31811.0,62.8276,62.8276,62.7075,62.771,31811.0
2019-03-13 10:10:00,88.83,89.0,88.83,88.92,30500.0,62.764,62.8841,62.764,62.8276,30500.0
2019-03-13 10:15:00,88.91,89.04,88.87,88.98,38246.0,62.8205,62.9124,62.7922,62.87,38246.0
2019-03-13 10:20:00,88.97,89.07,88.81,88.82,29610.0,62.8629,62.9336,62.7498,62.7569,29610.0
2019-03-13 10:25:00,88.81,88.86,88.78,88.79,31093.0,62.7498,62.7852,62.7286,62.7357,31093.0
2019-03-13 10:30:00,88.81,88.84,88.74,88.79,35350.0,62.7498,62.771,62.7004,62.7357,35350.0
2019-03-13 10:35:00,88.79,88.9,88.77,88.89,26387.0,62.7357,62.8134,62.7216,62.8064,26387.0
2019-03-13 10:40:00,88.89,88.9,88.81,88.84,26695.0,62.8064,62.8134,62.7498,62.771,26695.0
2019-03-13 10:45:00,88.85,88.85,88.64,88.66,44345.0,62.7781,62.7781,62.6297,62.6439,44345.0
2019-03-13 10:50:00,88.68,88.9,88.67,88.9,30450.0,62.658,62.8134,62.6509,62.8134,30450.0
2019-03-13 10:55:00,88.9,89.04,88.9,88.9,41788.0,62.8134,62.9124,62.8134,62.8134,41788.0
2019-03-13 11:00:00,88.91,89.1,88.89,89.09,37400.0,62.8205,62.9548,62.8064,62.9477,37400.0
2019-03-13 11:05:00,89.08,89.19,89.01,89.16,29388.0,62.9406,63.0183,62.8912,62.9971,29388.0
2019-03-13 11:10:00,89.16,89.23,89.12,89.15,32118.0,62.9971,63.0466,62.9689,62.9901,32118.0
2019-03-13 11:15:00,89.15,89.21,89.13,89.15,42564.0,62.9901,63.0325,62.9759,62.9901,42564.0
2019-03-13 11:20:00,89.15,89.28,89.09,89.26,32431.0,62.9901,63.0819,62.9477,63.0678,32431.0
2019-03-13 11:25:00,89.27,89.35,89.24,89.35,48239.0,63.0749,63.1314,63.0537,63.1314,48239.0
2019-03-13 11:30:00,89.35,89.36,89.13,89.21,27590.0,63.1314,63.1385,62.9759,63.0325,27590.0
2019-03-13 11:35:00,89.2,89.25,89.06,89.06,57743.0,63.0254,63.0607,62.9265,62.9265,57743.0
2019-03-13 11:40:00,89.06,89.11,89.02,89.05,28698.0,62.9265,62.9618,62.8982,62.9194,28698.0
2019-03-13 11:45:00,89.05,89.08,88.98,89.01,34502.0,62.9194,62.9406,62.87,62.8912,34502.0
2019-03-13 11:50:00,89.01,89.03,88.97,88.98,30727.0,62.8912,62.9053,62.8629,62.87,30727.0
2019-03-13 11:55:00,88.99,89.05,88.95,88.98,22721.0,62.877,62.9194,62.8488,62.87,22721.0
2019-03-13 12:00:00,88.98,89.17,88.98,89.17,23656.0,62.87,63.0042,62.87,63.0042,23656.0
2019-03-13 12:05:00,89.18,89.3,89.17,89.21,19512.0,63.0113,63.0961,63.0042,63.0325,19512.0
2019-03-13 12:10:00,89.21,89.28,89.14,89.19,24132.0,63.0325,63.0819,62.983,63.0183,24132.0
2019-03-13 12:15:00,89.2,89.23,89.13,89.14,21781.0,63.0254,63.0466,62.9759,62.983,21781.0
2019-03-13 12:20:00,89.14,89.21,89.13,89.13,21095.0,62.983,63.0325,62.9759,62.9759,21095.0
2019-03-13 12:25:00,89.14,89.28,89.14,89.26,18034.0,62.983,63.0819,62.983,63.0678,18034.0
2019-03-13 12:30:00,89.26,89.27,89.16,89.16,38263.0,63.0678,63.0749,62.9971,62.9971,38263.0
2019-03-13 12:35:00,89.15,89.35,89.12,89.34,22152.0,62.9901,63.1314,62.9689,63.1243,22152.0
2019-03-13 12:40:00,89.34,89.48,89.34,89.47,26898.0,63.1243,63.2232,63.1243,63.2162,26898.0
2019-03-13 12:45:00,89.47,89.48,89.41,89.44,20411.0,63.2162,63.2232,63.1738,63.195,20411.0
2019-03-13 12:50:00,89.44,89.52,89.44,89.47,23172.0,63.195,63.2515,63.195,63.2162,23172.0
2019-03-13 12:55:00,89.47,89.57,89.45,89.55,34053.0,63.2162,63.2868,63.202,63.2727,34053.0
2019-03-13 13:00:00,89.54,89.54,89.35,89.43,28048.0,63.2656,63.2656,63.1314,63.1879,28048.0
2019-03-13 13:05:00,89.44,89.5,89.38,89.45,17904.0,63.195,63.2374,63.1526,63.202,17904.0
2019-03-13 13:10:00,89.45,89.47,89.42,89.46,17202.0,63.202,63.2162,63.1809,63.2091,17202.0
2019-03-13 13:15:00,89.47,89.58,89.46,89.48,26102.0,63.2162,63.2939,63.2091,63.2232,26102.0
2019-03-13 13:20:00,89.48,89.55,89.45,89.55,16138.0,63.2232,63.2727,63.202,63.2727,16138.0
2019-03-13 13:25:00,89.55,89.57,89.51,89.52,21767.0,63.2727,63.2868,63.2444,63.2515,21767.0
2019-03-13 13:30:00,89.52,89.54,89.49,89.5,18639.0,63.2515,63.2656,63.2303,63.2374,18639.0
2019-03-13 13:35:00,89.49,89.57,89.42,89.43,25769.0,63.2303,63.2868,63.1809,63.1879,25769.0
2019-03-13 13:40:00,89.43,89.53,89.41,89.5,27391.0,63.1879,63.2586,63.1738,63.2374,27391.0
2019-03-13 13:45:00,89.49,89.56,89.49,89.56,24256.0,63.2303,63.2798,63.2303,63.2798,24256.0
2019-03-13 13:50:00,89.56,89.6,89.47,89.5,27707.0,63.2798,63.308,63.2162,63.2374,27707.0
2019-03-13 13:55:00,89.51,89.56,89.49,89.52,33841.0,63.2444,63.2798,63.2303,63.2515,33841.0
2019-03-13 14:00:00,89.53,89.72,89.53,89.7,25949.0,63.2586,63.3928,63.2586,63.3787,25949.0
2019-03-13 14:05:00,89.7,89.72,89.63,89.72,23726.0,63.3787,63.3928,63.3292,63.3928,23726.0
2019-03-13 14:10:00,89.72,89.78,89.67,89.78,19891.0,63.3928,63.4352,63.3575,63.4352,19891.0
2019-03-13 14:15:00,89.78,89.79,89.58,89.64,88914.0,63.4352,63.4423,63.2939,63.3363,88914.0
2019-03-13 14:20:00,89.66,89.66,89.51,89.57,114569.0,63.3504,63.3504,63.2444,63.2868,114569.0
2019-03-13 14:25:00,89.57,89.6,89.5,89.55,57028.0,63.2868,63.308,63.2374,63.2727,57028.0
2019-03-13 14:30:00,89.54,89.61,89.48,89.56,54905.0,63.2656,63.3151,63.2232,63.2798,54905.0
2019-03-13 14:35:00,89.54,89.59,89.49,89.55,51335.0,63.2656,63.301,63.2303,63.2727,51335.0
2019-03-13 14:40:00,89.54,89.57,89.47,89.5,48162.0,63.2656,63.2868,63.2162,63.2374,48162.0
2019-03-13 14:45:00,89.5,89.56,89.38,89.55,47179.0,63.2374,63.2798,63.1526,63.2727,47179.0
2019-03-13 14:50:00,89.55,89.55,89.45,89.52,44630.0,63.2727,63.2727,63.202,63.2515,44630.0
2019-03-13 14:55:00,89.52,89.6,89.46,89.55,97940.0,63.2515,63.308,63.2091,63.2727,97940.0
2019-03-13 15:00:00,89.55,89.6,89.49,89.51,71772.0,63.2727,63.308,63.2303,63.2444,71772.0
2019-03-13 15:05:00,89.5,89.57,89.49,89.53,39062.0,63.2374,63.2868,63.2303,63.2586,39062.0
2019-03-13 15:10:00,89.54,89.57,89.46,89.46,44768.0,63.2656,63.2868,63.2091,63.2091,44768.0
2019-03-13 15:15:00,89.45,89.53,89.43,89.49,27328.0,63.202,63.2586,63.1879,63.2303,27328.0
2019-03-13 15:20:00,89.5,89.55,89.42,89.48,34678.0,63.2374,63.2727,63.1809,63.2232,34678.0
2019-03-13 15:25:00,89.49,89.56,89.47,89.51,42107.0,63.2303,63.2798,63.2162,63.2444,42107.0
2019-03-13 15:30:00,89.49,89.62,89.47,89.56,106666.0,63.2303,63.3222,63.2162,63.2798,106666.0
2019-03-13 15:35:00,89.56,89.58,89.52,89.53,124468.0,63.2798,63.2939,63.2515,63.2586,124468.0
2019-03-13 15:40:00,89.52,89.54,89.46,89.53,50698.0,63.2515,63.2656,63.2091,63.2586,50698.0
2019-03-13 15:45:00,89.53,89.57,89.44,89.45,80766.0,63.2586,63.2868,63.195,63.202,80766.0
2019-03-13 15:50:00,89.45,89.55,89.45,89.52,109203.0,63.202,63.2727,63.202,63.2515,109203.0
2019-03-13 15:55:00,89.53,89.58,89.46,89.49,259524.0,63.2586,63.2939,63.2091,63.2303,259524.0
2019-03-14 09:30:00,89.13,89.8,89.13,89.56,133904.0,62.9759,63.4493,62.9759,63.2798,133904.0
2019-03-14 09:35:00,89.53,89.64,89.34,89.39,35121.0,63.2586,63.3363,63.1243,63.1597,35121.0
2019-03-14 09:40:00,89.4,89.49,89.29,89.29,24773.0,63.1667,63.2303,63.089,63.089,24773.0
2019-03-14 09:45:00,89.29,89.41,89.25,89.26,21681.0,63.089,63.1738,63.0607,63.0678,21681.0
2019-03-14 09:50:00,89.26,89.5,89.26,89.48,23768.0,63.0678,63.2374,63.0678,63.2232,23768.0
2019-03-14 09:55:00,89.5,89.56,89.45,89.5,19025.0,63.2374,63.2798,63.202,63.2374,19025.0
2019-03-14 10:00:00,89.49,89.53,89.32,89.32,42820.0,63.2303,63.2586,63.1102,63.1102,42820.0
2019-03-14 10:05:00,89.31,89.33,89.05,89.16,23162.0,63.1031,63.1173,62.9194,62.9971,23162.0
2019-03-14 10:10:00,89.15,89.17,89.0,89.06,17935.0,62.9901,63.0042,62.8841,62.9265,17935.0
2019-03-14 10:15:00,89.06,89.09,88.96,89.04,25605.0,62.9265,62.9477,62.8558,62.9124,25605.0
2019-03-14 10:20:00,89.05,89.2,89.03,89.16,20696.0,62.9194,63.0254,62.9053,62.9971,20696.0
2019-03-14 10:25:00,89.16,89.27,89.15,89.23,20297.0,62.9971,63.0749,62.9901,63.0466,20297.0
2019-03-14 10:30:00,89.21,89.37,89.16,89.3,36525.0,63.0325,63.1455,62.9971,63.0961,36525.0
2019-03-14 10:35:00,89.3,89.44,89.28,89.42,35464.0,63.0961,63.195,63.0819,63.1809,35464.0
2019-03-14 10:40:00,89.42,89.42,89.31,89.37,21881.0,63.1809,63.1809,63.1031,63.1455,21881.0
2019-03-14 10:45:00,89.36,89.36,89.21,89.22,14956.0,63.1385,63.1385,63.0325,63.0395,14956.0
2019-03-14 10:50:00,89.22,89.3,89.18,89.27,20627.0,63.0395,63.0961,63.0113,63.0749,20627.0
2019-03-14 10:55:00,89.28,89.39,89.26,89.35,27117.0,63.0819,63.1597,63.0678,63.1314,27117.0
2019-03-14 11:00:00,89.36,89.39,89.29,89.38,27080.0,63.1385,63.1597,63.089,63.1526,27080.0
2019-03-14 11:05:00,89.38,89.5,89.35,89.41,32724.0,63.1526,63.2374,63.1314,63.1738,32724.0
2019-03-14 11:10:00,89.42,89.51,89.38,89.48,32482.0,63.1809,63.2444,63.1526,63.2232,32482.0
2019-03-14 11:15:00,89.47,89.48,89.35,89.35,45804.0,63.2162,63.2232,63.1314,63.1314,45804.0
2019-03-14 11:20:00,89.34,89.43,89.32,89.34,26008.0,63.1243,63.1879,63.1102,63.1243,26008.0
2019-03-14 11:25:00,89.33,89.38,89.12,89.15,51761.0,63.1173,63.1526,62.9689,62.9901,51761.0
2019-03-14 11:30:00,89.14,89.19,89.08,89.17,52762.0,62.983,63.0183,62.9406,63.0042,52762.0
2019-03-14 11:35:00,89.18,89.28,89.14,89.28,34281.0,63.0113,63.0819,62.983,63.0819,34281.0
2019-03-14 11:40:00,89.29,89.38,89.26,89.38,30797.0,63.089,63.1526,63.0678,63.1526,30797.0
2019-03-14 11:45:00,89.37,89.44,89.34,89.43,26838.0,63.1455,63.195,63.1243,63.1879,26838.0
2019-03-14 11:50:00,89.44,89.46,89.41,89.41,25833.0,63.195,63.2091,63.1738,63.1738,25833.0
2019-03-14 11:55:00,89.4,89.47,89.34,89.34,54711.0,63.1667,63.2162,63.1243,63.1243,54711.0
2019-03-14 12:00:00,89.33,89.43,89.3,89.4,21414.0,63.1173,63.1879,63.0961,63.1667,21414.0
2019-03-14 12:05:00,89.39,89.5,89.37,89.49,26960.0,63.1597,63.2374,63.1455,63.2303,26960.0
2019-03-14 12:10:00,89.48,89.51,89.42,89.42,32727.0,63.2232,63.2444,63.1809,63.1809,32727.0
2019-03-14 12:15:00,89.43,89.43,89.25,89.25,27717.0,63.1879,63.1879,63.0607,63.0607,27717.0
2019-03-14 12:20:00,89.26,89.31,89.22,89.25,23988.0,63.0678,63.1031,63.0395,63.0607,23988.0
2019-03-14 12:25:00,89.24,89.27,89.19,89.21,20208.0,63.0537,63.0749,63.0183,63.0325,20208.0
2019-03-14 12:30:00,89.23,89.24,89.15,89.15,24915.0,63.0466,63.0537,62.9901,62.9901,24915.0
2019-03-14 12:35:00,89.16,89.23,89.15,89.23,21538.0,62.9971,63.0466,62.9901,63.0466,21538.0
2019-03-14 12:40:00,89.22,89.31,89.21,89.28,20727.0,63.0395,63.1031,63.0325,63.0819,20727.0
2019-03-14 12:45:00,89.29,89.3,89.2,89.23,24600.0,63.089,63.0961,63.0254,63.0466,24600.0
2019-03-14 12:50:00,89.24,89.26,89.2,89.2,14559.0,63.0537,63.0678,63.0254,63.0254,14559.0
2019-03-14 12:55:00,89.2,89.28,89.18,89.28,27115.0,63.0254,63.0819,63.0113,63.0819,27115.0
2019-03-14 13:00:00,89.28,89.4,89.28,89.33,19397.0,63.0819,63.1667,63.0819,63.1173,19397.0
2019-03-14 13:05:00,89.32,89.4,89.32,89.39,17125.0,63.1102,63.1667,63.1102,63.1597,17125.0
2019-03-14 13:10:00,89.4,89.43,89.37,89.42,15106.0,63.1667,63.1879,63.1455,63.1809,15106.0
2019-03-14 13:15:00,89.42,89.46,89.37,89.39,23777.0,63.1809,63.2091,63.1455,63.1597,23777.0
2019-03-14 13:20:00,89.39,89.39,89.31,89.32,18211.0,63.1597,63.1597,63.1031,63.1102,18211.0
2019-03-14 13:25:00,89.32,89.36,89.3,89.34,13426.0,63.1102,63.1385,63.0961,63.1243,13426.0
2019-03-14 13:30:00,89.34,89.4,89.34,89.38,16117.0,63.1243,63.1667,63.1243,63.1526,16117.0
2019-03-14 13:35:00,89.39,89.46,89.38,89.44,25000.0,63.1597,63.2091,63.1526,63.195,25000.0
2019-03-14 13:40:00,89.44,89.44,89.37,89.43,21257.0,63.195,63.195,63.1455,63.1879,21257.0
2019-03-14 13:45:00,89.43,89.43,89.38,89.4,15280.0,63.1879,63.1879,63.1526,63.1667,15280.0
2019-03-14 13:50:00,89.4,89.46,89.34,89.39,25412.0,63.1667,63.2091,63.1243,63.1597,25412.0
2019-03-14 13:55:00,89.39,89.42,89.35,89.41,19420.0,63.1597,63.1809,63.1314,63.1738,19420.0
2019-03-14 14:00:00,89.41,89.45,89.4,89.4,16087.0,63.1738,63.202,63.1667,63.1667,16087.0
2019-03-14 14:05:00,89.41,89.44,89.3,89.33,20201.0,63.1738,63.195,63.0961,63.1173,20201.0
2019-03-14 14:10:00,89.33,89.36,89.3,89.31,20301.0,63.1173,63.1385,63.0961,63.1031,20301.0
2019-03-14 14:15:00,89.31,89.4,89.29,89.38,15887.0,63.1031,63.1667,63.089,63.1526,15887.0
2019-03-14 14:20:00,89.38,89.39,89.32,89.34,20976.0,63.1526,63.1597,63.1102,63.1243,20976.0
2019-03-14 14:25:00,89.34,89.46,89.32,89.46,32500.0,63.1243,63.2091,63.1102,63.2091,32500.0
2019-03-14 14:30:00,89.47,89.52,89.39,89.39,76191.0,63.2162,63.2515,63.1597,63.1597,76191.0
2019-03-14 14:35:00,89.4,89.49,89.39,89.48,46746.0,63.1667,63.2303,63.1597,63.2232,46746.0
2019-03-14 14:40:00,89.48,89.56,89.43,89.55,36803.0,63.2232,63.2798,63.1879,63.2727,36803.0
2019-03-14 14:45:00,89.56,89.62,89.46,89.52,243336.0,63.2798,63.3222,63.2091,63.2515,243336.0
2019-03-14 14:50:00,89.51,89.58,89.4,89.56,75573.0,63.2444,63.2939,63.1667,63.2798,75573.0
2019-03-14 14:55:00,89.56,89.68,89.52,89.67,143590.0,63.2798,63.3646,63.2515,63.3575,143590.0
2019-03-14 15:00:00,89.68,89.81,89.64,89.81,72303.0,63.3646,63.4564,63.3363,63.4564,72303.0
2019-03-14 15:05:00,89.82,89.85,89.77,89.78,42260.0,63.4635,63.4847,63.4281,63.4352,42260.0
2019-03-14 15:10:00,89.78,89.85,89.77,89.82,40417.0,63.4352,63.4847,63.4281,63.4635,40417.0
2019-03-14 15:15:00,89.83,89.9,89.8,89.83,52393.0,63.4705,63.52,63.4493,63.4705,52393.0
2019-03-14 15:20:00,89.82,89.83,89.71,89.72,50334.0,63.4635,63.4705,63.3858,63.3928,50334.0
2019-03-14 15:25:00,89.73,89.76,89.66,89.75,31780.0,63.3999,63.4211,63.3504,63.414,31780.0
2019-03-14 15:30:00,89.75,89.76,89.68,89.75,40622.0,63.414,63.4211,63.3646,63.414,40622.0
2019-03-14 15:35:00,89.75,89.75,89.68,89.71,48300.0,63.414,63.414,63.3646,63.3858,48300.0
2019-03-14 15:40:00,89.72,89.88,89.72,89.86,71782.0,63.3928,63.5059,63.3928,63.4917,71782.0
2019-03-14 15:45:00,89.87,89.89,89.81,89.87,82112.0,63.4988,63.5129,63.4564,63.4988,82112.0
2019-03-14 15:50:00,89.87,89.91,89.84,89.84,119766.0,63.4988,63.5271,63.4776,63.4776,119766.0
2019-03-14 15:55:00,89.84,89.86,89.77,89.79,329953.0,63.4776,63.4917,63.4281,63.4423,329953.0
2019-03-15 09:30:00,89.56,90.19,89.54,90.13,1574624.0,63.2798,63.7249,63.2656,63.6825,1574624.0
2019-03-15 09:35:00,90.16,90.24,90.02,90.19,74523.0,63.7037,63.7602,63.6048,63.7249,74523.0
2019-03-15 09:40:00,90.19,90.23,89.75,89.82,75033.0,63.7249,63.7532,63.414,63.4635,75033.0
2019-03-15 09:45:00,89.8,89.8,89.45,89.56,58918.0,63.4493,63.4493,63.202,63.2798,58918.0
2019-03-15 09:50:00,89.57,89.97,89.53,89.94,16924.0,63.2868,63.5695,63.2586,63.5483,16924.0
2019-03-15 09:55:00,89.93,89.95,89.63,89.63,64484.0,63.5412,63.5553,63.3292,63.3292,64484.0
2019-03-15 10:00:00,89.61,89.86,89.61,89.74,34220.0,63.3151,63.4917,63.3151,63.407,34220.0
2019-03-15 10:05:00,89.73,89.79,89.66,89.76,39508.0,63.3999,63.4423,63.3504,63.4211,39508.0
2019-03-15 10:10:00,89.76,89.8,89.73,89.78,41557.0,63.4211,63.4493,63.3999,63.4352,41557.0
2019-03-15 10:15:00,89.78,89.81,89.71,89.78,16248.0,63.4352,63.4564,63.3858,63.4352,16248.0
2019-03-15 10:20:00,89.77,89.83,89.73,89.81,17810.0,63.4281,63.4705,63.3999,63.4564,17810.0
2019-03-15 10:25:00,89.81,89.83,89.7,89.77,18988.0,63.4564,63.4705,63.3787,63.4281,18988.0
2019-03-15 10:30:00,89.77,89.82,89.7,89.74,20839.0,63.4281,63.4635,63.3787,63.407,20839.0
2019-03-15 10:35:00,89.74,89.75,89.62,89.72,14178.0,63.407,63.414,63.3222,63.3928,14178.0
2019-03-15 10:40:00,89.7,89.72,89.67,89.69,22022.0,63.3787,63.3928,63.3575,63.3716,22022.0
2019-03-15 10:45:00,89.69,89.79,89.68,89.68,51492.0,63.3716,63.4423,63.3646,63.3646,51492.0
2019-03-15 10:50:00,89.69,89.75,89.69,89.73,10170.0,63.3716,63.414,63.3716,63.3999,10170.0
2019-03-15 10:55:00,89.74,89.75,89.62,89.65,29914.0,63.407,63.414,63.3222,63.3434,29914.0
2019-03-15 11:00:00,89.63,89.71,89.56,89.67,18968.0,63.3292,63.3858,63.2798,63.3575,18968.0
2019-03-15 11:05:00,89.67,89.74,89.4,89.47,52707.0,63.3575,63.407,63.1667,63.2162,52707.0
2019-03-15 11:10:00,89.47,89.65,89.43,89.65,27250.0,63.2162,63.3434,63.1879,63.3434,27250.0
2019-03-15 11:15:00,89.64,89.76,89.64,89.72,31676.0,63.3363,63.4211,63.3363,63.3928,31676.0
2019-03-15 11:20:00,89.73,89.78,89.69,89.73,32040.0,63.3999,63.4352,63.3716,63.3999,32040.0
2019-03-15 11:25:00,89.73,89.74,89.55,89.63,54115.0,63.3999,63.407,63.2727,63.3292,54115.0
2019-03-15 11:30:00,89.64,89.73,89.58,89.68,26215.0,63.3363,63.3999,63.2939,63.3646,26215.0
2019-03-15 11:35:00,89.68,90.03,89.67,90.02,91868.0,63.3646,63.6119,63.3575,63.6048,91868.0
2019-03-15 11:40:00,90.01,90.09,89.95,90.07,30224.0,63.5977,63.6542,63.5553,63.6401,30224.0
2019-03-15 11:45:00,90.07,90.5,90.07,90.48,149990.0,63.6401,63.9439,63.6401,63.9298,149990.0
2019-03-15 11:50:00,90.49,90.62,90.42,90.52,106566.0,63.9369,64.0287,63.8874,63.9581,106566.0
2019-03-15 11:55:00,90.54,90.58,90.44,90.58,67442.0,63.9722,64.0005,63.9015,64.0005,67442.0
2019-03-15 12:00:00,90.58,90.77,90.56,90.7,51977.0,64.0005,64.1347,63.9863,64.0853,51977.0
2019-03-15 12:05:00,90.71,90.9,90.68,90.9,42881.0,64.0923,64.2266,64.0711,64.2266,42881.0
2019-03-15 12:10:00,90.91,90.95,90.77,90.77,69810.0,64.2336,64.2619,64.1347,64.1347,69810.0
2019-03-15 12:15:00,90.77,90.9,90.75,90.9,39044.0,64.1347,64.2266,64.1206,64.2266,39044.0
2019-03-15 12:20:00,90.89,90.95,90.89,90.93,39316.0,64.2195,64.2619,64.2195,64.2478,39316.0
2019-03-15 12:25:00,90.93,90.98,90.83,90.95,40743.0,64.2478,64.2831,64.1771,64.2619,40743.0
2019-03-15 12:30:00,90.94,90.98,90.74,90.96,72211.0,64.2548,64.2831,64.1135,64.269,72211.0
2019-03-15 12:35:00,90.97,90.97,90.89,90.94,33807.0,64.276,64.276,64.2195,64.2548,33807.0
2019-03-15 12:40:00,90.93,90.96,90.91,90.95,36117.0,64.2478,64.269,64.2336,64.2619,36117.0
2019-03-15 12:45:00,90.94,90.98,90.93,90.97,37729.0,64.2548,64.2831,64.2478,64.276,37729.0
2019-03-15 12:50:00,90.97,91.12,90.95,91.03,167746.0,64.276,64.382,64.2619,64.3184,167746.0
2019-03-15 12:55:00,91.03,91.13,90.97,91.12,43762.0,64.3184,64.3891,64.276,64.382,43762.0
2019-03-15 13:00:00,91.12,91.13,90.96,90.97,70116.0,64.382,64.3891,64.269,64.276,70116.0
2019-03-15 13:05:00,90.96,91.32,90.96,91.22,839892.0,64.269,64.5233,64.269,64.4527,839892.0
2019-03-15 13:10:00,91.21,91.21,91.11,91.16,33534.0,64.4456,64.4456,64.3749,64.4103,33534.0
2019-03-15 13:15:00,91.15,91.15,90.97,91.03,38285.0,64.4032,64.4032,64.276,64.3184,38285.0
2019-03-15 13:20:00,91.03,91.06,90.94,91.04,37523.0,64.3184,64.3396,64.2548,64.3255,37523.0
2019-03-15 13:25:00,91.06,91.13,91.04,91.12,23266.0,64.3396,64.3891,64.3255,64.382,23266.0
2019-03-15 13:30:00,91.12,91.13,90.99,90.99,34783.0,64.382,64.3891,64.2902,64.2902,34783.0
2019-03-15 13:35:00,91.0,91.09,90.99,91.08,27736.0,64.2972,64.3608,64.2902,64.3537,27736.0
2019-03-15 13:40:00,91.08,91.08,90.92,90.97,33682.0,64.3537,64.3537,64.2407,64.276,33682.0
2019-03-15 13:45:00,90.97,90.99,90.95,90.95,15273.0,64.276,64.2902,64.2619,64.2619,15273.0
2019-03-15 13:50:00,90.95,90.98,90.88,90.91,18882.0,64.2619,64.2831,64.2124,64.2336,18882.0
2019-03-15 13:55:00,90.91,90.93,90.84,90.88,19927.0,64.2336,64.2478,64.1842,64.2124,19927.0
2019-03-15 14:00:00,90.89,90.93,90.84,90.85,19045.0,64.2195,64.2478,64.1842,64.1912,19045.0
2019-03-15 14:05:00,90.84,90.86,90.77,90.77,22349.0,64.1842,64.1983,64.1347,64.1347,22349.0
2019-03-15 14:10:00,90.78,90.78,90.72,90.73,18189.0,64.1418,64.1418,64.0994,64.1064,18189.0
2019-03-15 14:15:00,90.73,90.76,90.7,90.71,22438.0,64.1064,64.1276,64.0853,64.0923,22438.0
2019-03-15 14:20:00,90.71,90.76,90.68,90.69,27858.0,64.0923,64.1276,64.0711,64.0782,27858.0
2019-03-15 14:25:00,90.7,90.72,90.68,90.7,21536.0,64.0853,64.0994,64.0711,64.0853,21536.0
2019-03-15 14:30:00,90.7,90.73,90.67,90.69,24795.0,64.0853,64.1064,64.0641,64.0782,24795.0
2019-03-15 14:35:00,90.68,90.84,90.67,90.79,89538.0,64.0711,64.1842,64.0641,64.1488,89538.0
2019-03-15 14:40:00,90.79,90.79,90.61,90.64,32234.0,64.1488,64.1488,64.0217,64.0429,32234.0
2019-03-15 14:45:00,90.64,90.7,90.63,90.68,32384.0,64.0429,64.0853,64.0358,64.0711,32384.0
2019-03-15 14:50:00,90.68,90.75,90.66,90.75,25048.0,64.0711,64.1206,64.057,64.1206,25048.0
2019-03-15 14:55:00,90.74,90.78,90.63,90.69,22142.0,64.1135,64.1418,64.0358,64.0782,22142.0
2019-03-15 15:00:00,90.69,90.75,90.61,90.75,46691.0,64.0782,64.1206,64.0217,64.1206,46691.0
2019-03-15 15:05:00,90.75,90.78,90.72,90.74,31464.0,64.1206,64.1418,64.0994,64.1135,31464.0
2019-03-15 15:10:00,90.74,90.82,90.64,90.81,39184.0,64.1135,64.17,64.0429,64.163,39184.0
2019-03-15 15:15:00,90.8,90.81,90.74,90.78,48589.0,64.1559,64.163,64.1135,64.1418,48589.0
2019-03-15 15:20:00,90.78,90.78,90.65,90.73,81850.0,64.1418,64.1418,64.0499,64.1064,81850.0
2019-03-15 15:25:00,90.73,90.93,90.73,90.92,62438.0,64.1064,64.2478,64.1064,64.2407,62438.0
2019-03-15 15:30:00,90.92,90.93,90.79,90.81,84242.0,64.2407,64.2478,64.1488,64.163,84242.0
2019-03-15 15:35:00,90.82,90.82,90.68,90.75,93752.0,64.17,64.17,64.0711,64.1206,93752.0
2019-03-15 15:40:00,90.75,90.88,90.65,90.88,149201.0,64.1206,64.2124,64.0499,64.2124,149201.0
2019-03-15 15:45:00,90.88,90.95,90.83,90.95,158568.0,64.2124,64.2619,64.1771,64.2619,158568.0
2019-03-15 15:50:00,90.94,90.96,90.83,90.84,191734.0,64.2548,64.269,64.1771,64.1842,191734.0
2019-03-15 15:55:00,90.84,90.98,90.76,90.86,638379.0,64.1842,64.2831,64.1276,64.1983,638379.0
2019-03-18 09:30:00,91.24,91.3,90.97,91.05,108317.0,64.4668,64.5092,64.276,64.3325,108317.0
2019-03-18 09:35:00,91.08,91.19,90.92,91.12,61176.0,64.3537,64.4315,64.2407,64.382,61176.0
2019-03-18 09:40:00,91.13,91.17,90.93,91.04,30350.0,64.3891,64.4173,64.2478,64.3255,30350.0
2019-03-18 09:45:00,91.0,91.07,90.82,90.97,34669.0,64.2972,64.3467,64.17,64.276,34669.0
2019-03-18 09:50:00,90.99,91.11,90.96,90.99,78979.0,64.2902,64.3749,64.269,64.2902,78979.0
2019-03-18 09:55:00,90.96,91.04,90.89,91.03,16307.0,64.269,64.3255,64.2195,64.3184,16307.0
2019-03-18 10:00:00,91.04,91.06,90.87,90.89,28004.0,64.3255,64.3396,64.2054,64.2195,28004.0
2019-03-18 10:05:00,90.87,91.01,90.86,91.01,24922.0,64.2054,64.3043,64.1983,64.3043,24922.0
2019-03-18 10:10:00,91.0,91.02,90.77,90.84,40530.0,64.2972,64.3114,64.1347,64.1842,40530.0
2019-03-18 10:15:00,90.85,90.95,90.81,90.9,19673.0,64.1912,64.2619,64.163,64.2266,19673.0
2019-03-18 10:20:00,90.9,91.16,90.9,91.1,24271.0,64.2266,64.4103,64.2266,64.3679,24271.0
2019-03-18 10:25:00,91.11,91.21,91.1,91.16,30064.0,64.3749,64.4456,64.3679,64.4103,30064.0
2019-03-18 10:30:00,91.15,91.16,91.04,91.05,29184.0,64.4032,64.4103,64.3255,64.3325,29184.0
2019-03-18 10:35:00,91.05,91.08,90.92,91.01,30389.0,64.3325,64.3537,64.2407,64.3043,30389.0
2019-03-18 10:40:00,91.0,91.06,90.98,91.05,33807.0,64.2972,64.3396,64.2831,64.3325,33807.0
2019-03-18 10:45:00,91.06,91.12,91.01,91.1,31243.0,64.3396,64.382,64.3043,64.3679,31243.0
2019-03-18 10:50:00,91.09,91.19,91.08,91.1,35479.0,64.3608,64.4315,64.3537,64.3679,35479.0
2019-03-18 10:55:00,91.1,91.14,91.08,91.11,23367.0,64.3679,64.3961,64.3537,64.3749,23367.0
2019-03-18 11:00:00,91.12,91.12,91.03,91.04,21913.0,64.382,64.382,64.3184,64.3255,21913.0
2019-03-18 11:05:00,91.04,91.07,90.96,91.04,32196.0,64.3255,64.3467,64.269,64.3255,32196.0
2019-03-18 11:10:00,91.04,91.05,90.98,91.04,21673.0,64.3255,64.3325,64.2831,64.3255,21673.0
2019-03-18 11:15:00,91.04,91.04,90.91,90.94,21443.0,64.3255,64.3255,64.2336,64.2548,21443.0
2019-03-18 11:20:00,90.93,90.95,90.86,90.89,41707.0,64.2478,64.2619,64.1983,64.2195,41707.0
2019-03-18 11:25:00,90.88,90.94,90.84,90.89,35160.0,64.2124,64.2548,64.1842,64.2195,35160.0
2019-03-18 11:30:00,90.89,90.9,90.78,90.87,53695.0,64.2195,64.2266,64.1418,64.2054,53695.0
2019-03-18 11:35:00,90.86,90.9,90.77,90.9,31797.0,64.1983,64.2266,64.1347,64.2266,31797.0
2019-03-18 11:40:00,90.9,90.95,90.83,90.86,24623.0,64.2266,64.2619,64.1771,64.1983,24623.0
2019-03-18 11:45:00,90.85,90.95,90.84,90.94,23541.0,64.1912,64.2619,64.1842,64.2548,23541.0
2019-03-18 11:50:00,90.94,91.06,90.91,90.94,26579.0,64.2548,64.3396,64.2336,64.2548,26579.0
2019-03-18 11:55:00,90.93,90.98,90.85,90.89,22937.0,64.2478,64.2831,64.1912,64.2195,22937.0
2019-03-18 12:00:00,90.9,90.92,90.85,90.89,17686.0,64.2266,64.2407,64.1912,64.2195,17686.0
2019-03-18 12:05:00,90.89,90.93,90.85,90.91,15965.0,64.2195,64.2478,64.1912,64.2336,15965.0
2019-03-18 12:10:00,90.91,90.96,90.88,90.92,12299.0,64.2336,64.269,64.2124,64.2407,12299.0
2019-03-18 12:15:00,90.92,90.96,90.91,90.96,19131.0,64.2407,64.269,64.2336,64.269,19131.0
2019-03-18 12:20:00,90.94,91.05,90.93,91.05,16115.0,64.2548,64.3325,64.2478,64.3325,16115.0
2019-03-18 12:25:00,91.05,91.13,91.02,91.13,14789.0,64.3325,64.3891,64.3114,64.3891,14789.0
2019-03-18 12:30:00,91.12,91.12,91.0,91.03,21361.0,64.382,64.382,64.2972,64.3184,21361.0
2019-03-18 12:35:00,91.03,91.06,91.02,91.03,16489.0,64.3184,64.3396,64.3114,64.3184,16489.0
2019-03-18 12:40:00,91.03,91.07,91.01,91.01,30365.0,64.3184,64.3467,64.3043,64.3043,30365.0
2019-03-18 12:45:00,91.02,91.05,91.0,91.01,20723.0,64.3114,64.3325,64.2972,64.3043,20723.0
2019-03-18 12:50:00,91.01,91.01,90.93,90.96,12887.0,64.3043,64.3043,64.2478,64.269,12887.0
2019-03-18 12:55:00,90.96,90.97,90.9,90.92,15258.0,64.269,64.276,64.2266,64.2407,15258.0
2019-03-18 13:00:00,90.92,90.92,90.83,90.84,23703.0,64.2407,64.2407,64.1771,64.1842,23703.0
2019-03-18 13:05:00,90.83,90.92,90.8,90.92,13793.0,64.1771,64.2407,64.1559,64.2407,13793.0
2019-03-18 13:10:00,90.92,90.93,90.84,90.84,20075.0,64.2407,64.2478,64.1842,64.1842,20075.0
2019-03-18 13:15:00,90.83,90.87,90.8,90.87,15720.0,64.1771,64.2054,64.1559,64.2054,15720.0
2019-03-18 13:20:00,90.87,90.88,90.83,90.84,13233.0,64.2054,64.2124,64.1771,64.1842,13233.0
2019-03-18 13:25:00,90.84,90.87,90.81,90.87,15302.0,64.1842,64.2054,64.163,64.2054,15302.0
2019-03-18 13:30:00,90.87,90.87,90.77,90.81,11752.0,64.2054,64.2054,64.1347,64.163,11752.0
2019-03-18 13:35:00,90.81,90.86,90.81,90.85,17655.0,64.163,64.1983,64.163,64.1912,17655.0
2019-03-18 13:40:00,90.84,90.9,90.82,90.9,19223.0,64.1842,64.2266,64.17,64.2266,19223.0
2019-03-18 13:45:00,90.91,90.92,90.82,90.83,19090.0,64.2336,64.2407,64.17,64.1771,19090.0
2019-03-18 13:50:00,90.83,90.84,90.79,90.83,11288.0,64.1771,64.1842,64.1488,64.1771,11288.0
2019-03-18 13:55:00,90.83,90.86,90.74,90.74,16763.0,64.1771,64.1983,64.1135,64.1135,16763.0
2019-03-18 14:00:00,90.74,90.83,90.74,90.76,18025.0,64.1135,64.1771,64.1135,64.1276,18025.0
2019-03-18 14:05:00,90.75,90.83,90.72,90.78,15792.0,64.1206,64.1771,64.0994,64.1418,15792.0
2019-03-18 14:10:00,90.77,90.77,90.64,90.66,17107.0,64.1347,64.1347,64.0429,64.057,17107.0
2019-03-18 14:15:00,90.67,90.67,90.62,90.63,33323.0,64.0641,64.0641,64.0287,64.0358,33323.0
2019-03-18 14:20:00,90.63,90.67,90.58,90.67,25350.0,64.0358,64.0641,64.0005,64.0641,25350.0
2019-03-18 14:25:00,90.68,90.71,90.66,90.67,26164.0,64.0711,64.0923,64.057,64.0641,26164.0
2019-03-18 14:30:00,90.67,90.68,90.62,90.63,19667.0,64.0641,64.0711,64.0287,64.0358,19667.0
2019-03-18 14:35:00,90.63,90.68,90.56,90.58,31896.0,64.0358,64.0711,63.9863,64.0005,31896.0
2019-03-18 14:40:00,90.58,90.73,90.58,90.73,19617.0,64.0005,64.1064,64.0005,64.1064,19617.0
2019-03-18 14:45:00,90.73,90.79,90.69,90.7,19308.0,64.1064,64.1488,64.0782,64.0853,19308.0
2019-03-18 14:50:00,90.7,90.72,90.59,90.62,45207.0,64.0853,64.0994,64.0075,64.0287,45207.0
2019-03-18 14:55:00,90.61,90.74,90.58,90.6,62997.0,64.0217,64.1135,64.0005,64.0146,62997.0
2019-03-18 15:00:00,90.59,90.69,90.59,90.61,56330.0,64.0075,64.0782,64.0075,64.0217,56330.0
2019-03-18 15:05:00,90.59,90.67,90.59,90.63,22912.0,64.0075,64.0641,64.0075,64.0358,22912.0
2019-03-18 15:10:00,90.63,90.64,90.56,90.6,42764.0,64.0358,64.0429,63.9863,64.0146,42764.0
2019-03-18 15:15:00,90.61,90.66,90.6,90.66,31445.0,64.0217,64.057,64.0146,64.057,31445.0
2019-03-18 15:20:00,90.66,90.67,90.56,90.56,35879.0,64.057,64.0641,63.9863,63.9863,35879.0
2019-03-18 15:25:00,90.57,90.67,90.56,90.58,55496.0,63.9934,64.0641,63.9863,64.0005,55496.0
2019-03-18 15:30:00,90.58,90.66,90.56,90.6,63811.0,64.0005,64.057,63.9863,64.0146,63811.0
2019-03-18 15:35:00,90.6,90.73,90.59,90.7,87187.0,64.0146,64.1064,64.0075,64.0853,87187.0
2019-03-18 15:40:00,90.7,90.83,90.69,90.82,69987.0,64.0853,64.1771,64.0782,64.17,69987.0
2019-03-18 15:45:00,90.83,90.9,90.81,90.83,103987.0,64.1771,64.2266,64.163,64.1771,103987.0
2019-03-18 15:50:00,90.83,90.84,90.6,90.66,254793.0,64.1771,64.1842,64.0146,64.057,254793.0
2019-03-18 15:55:00,90.65,90.73,90.59,90.73,353793.0,64.0499,64.1064,64.0075,64.1064,353793.0
2019-03-19 09:30:00,90.73,90.99,90.7,90.78,102041.0,64.1064,64.2902,64.0853,64.1418,102041.0
2019-03-19 09:35:00,90.8,90.99,90.68,90.7,63586.0,64.1559,64.2902,64.0711,64.0853,63586.0
2019-03-19 09:40:00,90.7,90.71,90.47,90.53,93560.0,64.0853,64.0923,63.9227,63.9651,93560.0
2019-03-19 09:45:00,90.53,90.58,90.43,90.51,47376.0,63.9651,64.0005,63.8945,63.951,47376.0
2019-03-19 09:50:00,90.53,90.63,90.46,90.6,91575.0,63.9651,64.0358,63.9157,64.0146,91575.0
2019-03-19 09:55:00,90.59,90.67,90.42,90.54,128601.0,64.0075,64.0641,63.8874,63.9722,128601.0
2019-03-19 10:00:00,90.52,90.79,90.49,90.79,67547.0,63.9581,64.1488,63.9369,64.1488,67547.0
2019-03-19 10:05:00,90.78,90.96,90.77,90.95,42066.0,64.1418,64.269,64.1347,64.2619,42066.0
2019-03-19 10:10:00,90.98,91.13,90.98,91.05,32917.0,64.2831,64.3891,64.2831,64.3325,32917.0
2019-03-19 10:15:00,91.04,91.17,90.94,91.14,27281.0,64.3255,64.4173,64.2548,64.3961,27281.0
2019-03-19 10:20:00,91.14,91.14,90.95,91.06,117835.0,64.3961,64.3961,64.2619,64.3396,117835.0
2019-03-19 10:25:00,91.06,91.09,90.88,90.88,32723.0,64.3396,64.3608,64.2124,64.2124,32723.0
2019-03-19 10:30:00,90.9,91.03,90.9,90.95,27424.0,64.2266,64.3184,64.2266,64.2619,27424.0
2019-03-19 10:35:00,90.94,91.01,90.92,91.0,34081.0,64.2548,64.3043,64.2407,64.2972,34081.0
2019-03-19 10:40:00,90.99,91.04,90.93,90.96,43553.0,64.2902,64.3255,64.2478,64.269,43553.0
2019-03-19 10:45:00,90.97,91.04,90.94,91.0,51907.0,64.276,64.3255,64.2548,64.2972,51907.0
2019-03-19 10:50:00,90.99,91.03,90.93,91.02,60273.0,64.2902,64.3184,64.2478,64.3114,60273.0
2019-03-19 10:55:00,91.02,91.02,90.9,90.91,29192.0,64.3114,64.3114,64.2266,64.2336,29192.0
2019-03-19 11:00:00,90.93,90.98,90.89,90.97,14873.0,64.2478,64.2831,64.2195,64.276,14873.0
2019-03-19 11:05:00,90.97,91.0,90.94,90.98,12179.0,64.276,64.2972,64.2548,64.2831,12179.0
2019-03-19 11:10:00,90.98,91.07,90.95,90.99,28366.0,64.2831,64.3467,64.2619,64.2902,28366.0
2019-03-19 11:15:00,91.0,91.05,90.96,91.01,21389.0,64.2972,64.3325,64.269,64.3043,21389.0
2019-03-19 11:20:00,91.02,91.05,91.0,91.03,41314.0,64.3114,64.3325,64.2972,64.3184,41314.0
2019-03-19 11:25:00,91.02,91.06,90.99,91.02,76195.0,64.3114,64.3396,64.2902,64.3114,76195.0
2019-03-19 11:30:00,91.02,91.13,90.97,91.09,36310.0,64.3114,64.3891,64.276,64.3608,36310.0
2019-03-19 11:35:00,91.09,91.17,91.08,91.11,44220.0,64.3608,64.4173,64.3537,64.3749,44220.0
2019-03-19 11:40:00,91.12,91.17,91.09,91.16,24497.0,64.382,64.4173,64.3608,64.4103,24497.0
2019-03-19 11:45:00,91.16,91.38,91.15,91.37,21202.0,64.4103,64.5657,64.4032,64.5586,21202.0
2019-03-19 11:50:00,91.37,91.41,91.34,91.41,17543.0,64.5586,64.5869,64.5375,64.5869,17543.0
2019-03-19 11:55:00,91.41,91.55,91.39,91.42,49037.0,64.5869,64.6858,64.5728,64.594,49037.0
2019-03-19 12:00:00,91.42,91.42,91.27,91.28,67389.0,64.594,64.594,64.488,64.4951,67389.0
2019-03-19 12:05:00,91.28,91.28,91.23,91.26,15012.0,64.4951,64.4951,64.4597,64.4809,15012.0
2019-03-19 12:10:00,91.25,91.3,91.22,91.29,13999.0,64.4739,64.5092,64.4527,64.5021,13999.0
2019-03-19 12:15:00,91.28,91.31,91.21,91.27,45427.0,64.4951,64.5163,64.4456,64.488,45427.0
2019-03-19 12:20:00,91.25,91.31,91.2,91.3,51413.0,64.4739,64.5163,64.4385,64.5092,51413.0
2019-03-19 12:25:00,91.29,91.37,91.26,91.35,58755.0,64.5021,64.5586,64.4809,64.5445,58755.0
2019-03-19 12:30:00,91.36,91.4,91.29,91.3,43291.0,64.5516,64.5798,64.5021,64.5092,43291.0
2019-03-19 12:35:00,91.3,91.34,91.29,91.29,17525.0,64.5092,64.5375,64.5021,64.5021,17525.0
2019-03-19 12:40:00,91.3,91.33,91.23,91.23,24465.0,64.5092,64.5304,64.4597,64.4597,24465.0
2019-03-19 12:45:00,91.23,91.25,90.89,90.93,50249.0,64.4597,64.4739,64.2195,64.2478,50249.0
2019-03-19 12:50:00,90.93,91.02,90.91,90.92,32150.0,64.2478,64.3114,64.2336,64.2407,32150.0
2019-03-19 12:55:00,90.92,91.02,90.85,90.99,76205.0,64.2407,64.3114,64.1912,64.2902,76205.0
2019-03-19 13:00:00,91.0,91.02,90.89,90.93,83975.0,64.2972,64.3114,64.2195,64.2478,83975.0
2019-03-19 13:05:00,90.93,90.97,90.92,90.92,12936.0,64.2478,64.276,64.2407,64.2407,12936.0
2019-03-19 13:10:00,90.94,91.03,90.93,90.97,26738.0,64.2548,64.3184,64.2478,64.276,26738.0
2019-03-19 13:15:00,90.98,91.04,90.97,91.01,19948.0,64.2831,64.3255,64.276,64.3043,19948.0
2019-03-19 13:20:00,91.01,91.03,90.98,91.01,20319.0,64.3043,64.3184,64.2831,64.3043,20319.0
2019-03-19 13:25:00,91.02,91.03,90.95,90.95,12760.0,64.3114,64.3184,64.2619,64.2619,12760.0
2019-03-19 13:30:00,90.95,90.98,90.87,90.9,24345.0,64.2619,64.2831,64.2054,64.2266,24345.0
2019-03-19 13:35:00,90.89,90.93,90.84,90.86,41404.0,64.2195,64.2478,64.1842,64.1983,41404.0
2019-03-19 13:40:00,90.86,90.86,90.82,90.86,7710.0,64.1983,64.1983,64.17,64.1983,7710.0
2019-03-19 13:45:00,90.86,90.86,90.79,90.8,13649.0,64.1983,64.1983,64.1488,64.1559,13649.0
2019-03-19 13:50:00,90.79,90.82,90.73,90.76,25618.0,64.1488,64.17,64.1064,64.1276,25618.0
2019-03-19 13:55:00,90.75,90.76,90.67,90.75,40508.0,64.1206,64.1276,64.0641,64.1206,40508.0
2019-03-19 14:00:00,90.74,90.83,90.74,90.81,34469.0,64.1135,64.1771,64.1135,64.163,34469.0
2019-03-19 14:05:00,90.8,90.88,90.76,90.8,27188.0,64.1559,64.2124,64.1276,64.1559,27188.0
2019-03-19 14:10:00,90.81,90.84,90.8,90.83,15612.0,64.163,64.1842,64.1559,64.1771,15612.0
2019-03-19 14:15:00,90.84,90.85,90.74,90.83,17901.0,64.1842,64.1912,64.1135,64.1771,17901.0
2019-03-19 14:20:00,90.83,90.83,90.69,90.72,39902.0,64.1771,64.1771,64.0782,64.0994,39902.0
2019-03-19 14:25:00,90.74,90.85,90.73,90.83,26715.0,64.1135,64.1912,64.1064,64.1771,26715.0
2019-03-19 14:30:00,90.84,90.86,90.77,90.81,39743.0,64.1842,64.1983,64.1347,64.163,39743.0
2019-03-19 14:35:00,90.81,90.89,90.75,90.8,48967.0,64.163,64.2195,64.1206,64.1559,48967.0
2019-03-19 14:40:00,90.8,90.81,90.75,90.79,18294.0,64.1559,64.163,64.1206,64.1488,18294.0
2019-03-19 14:45:00,90.8,90.82,90.15,90.31,108763.0,64.1559,64.17,63.6966,63.8097,108763.0
2019-03-19 14:50:00,90.32,90.58,90.23,90.54,93745.0,63.8168,64.0005,63.7532,63.9722,93745.0
2019-03-19 14:55:00,90.53,90.55,90.26,90.32,43715.0,63.9651,63.9793,63.7744,63.8168,43715.0
2019-03-19 15:00:00,90.33,90.38,90.26,90.3,28298.0,63.8238,63.8592,63.7744,63.8026,28298.0
2019-03-19 15:05:00,90.3,90.37,90.27,90.32,27993.0,63.8026,63.8521,63.7814,63.8168,27993.0
2019-03-19 15:10:00,90.33,90.34,90.24,90.29,24149.0,63.8238,63.8309,63.7602,63.7956,24149.0
2019-03-19 15:15:00,90.29,90.34,90.23,90.26,20333.0,63.7956,63.8309,63.7532,63.7744,20333.0
2019-03-19 15:20:00,90.26,90.28,90.19,90.23,27193.0,63.7744,63.7885,63.7249,63.7532,27193.0
2019-03-19 15:25:00,90.22,90.25,90.16,90.21,28447.0,63.7461,63.7673,63.7037,63.739,28447.0
2019-03-19 15:30:00,90.22,90.36,90.17,90.36,32495.0,63.7461,63.845,63.7108,63.845,32495.0
2019-03-19 15:35:00,90.36,90.36,90.26,90.27,30621.0,63.845,63.845,63.7744,63.7814,30621.0
2019-03-19 15:40:00,90.26,90.26,90.15,90.21,59595.0,63.7744,63.7744,63.6966,63.739,59595.0
2019-03-19 15:45:00,90.21,90.36,90.21,90.34,92135.0,63.739,63.845,63.739,63.8309,92135.0
2019-03-19 15:50:00,90.34,90.45,90.34,90.38,105367.0,63.8309,63.9086,63.8309,63.8592,105367.0
2019-03-19 15:55:00,90.37,90.59,90.35,90.51,376369.0,63.8521,64.0075,63.838,63.951,376369.0
2019-03-20 09:30:00,90.3,90.4,89.87,89.89,107950.0,63.8026,63.8733,63.4988,63.5129,107950.0
2019-03-20 09:35:00,89.92,90.27,89.86,90.26,77098.0,63.5341,63.7814,63.4917,63.7744,77098.0
2019-03-20 09:40:00,90.26,90.43,90.16,90.41,55045.0,63.7744,63.8945,63.7037,63.8803,55045.0
2019-03-20 09:45:00,90.44,90.64,90.38,90.48,46990.0,63.9015,64.0429,63.8592,63.9298,46990.0
2019-03-20 09:50:00,90.48,90.53,90.29,90.29,37828.0,63.9298,63.9651,63.7956,63.7956,37828.0
2019-03-20 09:55:00,90.29,90.46,90.28,90.33,47814.0,63.7956,63.9157,63.7885,63.8238,47814.0
2019-03-20 10:00:00,90.32,90.42,90.22,90.37,28258.0,63.8168,63.8874,63.7461,63.8521,28258.0
2019-03-20 10:05:00,90.35,90.46,90.33,90.43,34092.0,63.838,63.9157,63.8238,63.8945,34092.0
2019-03-20 10:10:00,90.43,90.43,90.38,90.42,42011.0,63.8945,63.8945,63.8592,63.8874,42011.0
2019-03-20 10:15:00,90.4,90.4,90.09,90.09,33749.0,63.8733,63.8733,63.6542,63.6542,33749.0
2019-03-20 10:20:00,90.09,90.1,89.87,89.95,39503.0,63.6542,63.6613,63.4988,63.5553,39503.0
2019-03-20 10:25:00,89.95,90.11,89.92,90.11,54726.0,63.5553,63.6684,63.5341,63.6684,54726.0
2019-03-20 10:30:00,90.11,90.3,90.09,90.23,54072.0,63.6684,63.8026,63.6542,63.7532,54072.0
2019-03-20 10:35:00,90.23,90.42,90.22,90.4,45495.0,63.7532,63.8874,63.7461,63.8733,45495.0
2019-03-20 10:40:00,90.4,90.43,90.35,90.43,45291.0,63.8733,63.8945,63.838,63.8945,45291.0
2019-03-20 10:45:00,90.44,90.52,90.38,90.4,33268.0,63.9015,63.9581,63.8592,63.8733,33268.0
2019-03-20 10:50:00,90.4,90.49,90.38,90.44,27298.0,63.8733,63.9369,63.8592,63.9015,27298.0
2019-03-20 10:55:00,90.45,90.46,90.35,90.39,24745.0,63.9086,63.9157,63.838,63.8662,24745.0
2019-03-20 11:00:00,90.39,90.42,90.33,90.37,29711.0,63.8662,63.8874,63.8238,63.8521,29711.0
2019-03-20 11:05:00,90.37,90.45,90.36,90.41,30924.0,63.8521,63.9086,63.845,63.8803,30924.0
2019-03-20 11:10:00,90.4,90.4,90.3,90.37,22490.0,63.8733,63.8733,63.8026,63.8521,22490.0
2019-03-20 11:15:00,90.36,90.41,90.28,90.38,30255.0,63.845,63.8803,63.7885,63.8592,30255.0
2019-03-20 11:20:00,90.38,90.51,90.37,90.42,35025.0,63.8592,63.951,63.8521,63.8874,35025.0
2019-03-20 11:25:00,90.41,90.46,90.34,90.42,22686.0,63.8803,63.9157,63.8309,63.8874,22686.0
2019-03-20 11:30:00,90.43,90.56,90.4,90.55,17976.0,63.8945,63.9863,63.8733,63.9793,17976.0
2019-03-20 11:35:00,90.57,90.64,90.52,90.6,18016.0,63.9934,64.0429,63.9581,64.0146,18016.0
2019-03-20 11:40:00,90.6,90.62,90.56,90.61,15909.0,64.0146,64.0287,63.9863,64.0217,15909.0
2019-03-20 11:45:00,90.62,90.76,90.61,90.76,21707.0,64.0287,64.1276,64.0217,64.1276,21707.0
2019-03-20 11:50:00,90.77,90.8,90.75,90.79,22238.0,64.1347,64.1559,64.1206,64.1488,22238.0
2019-03-20 11:55:00,90.79,90.8,90.74,90.76,23019.0,64.1488,64.1559,64.1135,64.1276,23019.0
2019-03-20 12:00:00,90.76,90.81,90.74,90.78,26802.0,64.1276,64.163,64.1135,64.1418,26802.0
2019-03-20 12:05:00,90.78,90.93,90.78,90.9,29993.0,64.1418,64.2478,64.1418,64.2266,29993.0
2019-03-20 12:10:00,90.92,90.98,90.85,90.91,40381.0,64.2407,64.2831,64.1912,64.2336,40381.0
2019-03-20 12:15:00,90.91,91.02,90.88,91.02,47604.0,64.2336,64.3114,64.2124,64.3114,47604.0
2019-03-20 12:20:00,91.02,91.02,90.77,90.79,34994.0,64.3114,64.3114,64.1347,64.1488,34994.0
2019-03-20 12:25:00,90.8,90.95,90.8,90.87,46051.0,64.1559,64.2619,64.1559,64.2054,46051.0
2019-03-20 12:30:00,90.86,90.87,90.57,90.69,37326.0,64.1983,64.2054,63.9934,64.0782,37326.0
2019-03-20 12:35:00,90.7,90.88,90.68,90.87,22741.0,64.0853,64.2124,64.0711,64.2054,22741.0
2019-03-20 12:40:00,90.86,90.91,90.82,90.86,19026.0,64.1983,64.2336,64.17,64.1983,19026.0
2019-03-20 12:45:00,90.87,90.88,90.8,90.81,20245.0,64.2054,64.2124,64.1559,64.163,20245.0
2019-03-20 12:50:00,90.81,90.93,90.78,90.84,26468.0,64.163,64.2478,64.1418,64.1842,26468.0
2019-03-20 12:55:00,90.83,90.89,90.83,90.85,19176.0,64.1771,64.2195,64.1771,64.1912,19176.0
2019-03-20 13:00:00,90.85,90.9,90.78,90.82,20116.0,64.1912,64.2266,64.1418,64.17,20116.0
2019-03-20 13:05:00,90.82,90.83,90.66,90.72,22922.0,64.17,64.1771,64.057,64.0994,22922.0
2019-03-20 13:10:00,90.72,90.87,90.72,90.84,21965.0,64.0994,64.2054,64.0994,64.1842,21965.0
2019-03-20 13:15:00,90.84,90.86,90.79,90.81,18966.0,64.1842,64.1983,64.1488,64.163,18966.0
2019-03-20 13:20:00,90.82,90.83,90.72,90.77,30482.0,64.17,64.1771,64.0994,64.1347,30482.0
2019-03-20 13:25:00,90.77,90.82,90.75,90.79,24392.0,64.1347,64.17,64.1206,64.1488,24392.0
2019-03-20 13:30:00,90.79,90.8,90.66,90.66,18987.0,64.1488,64.1559,64.057,64.057,18987.0
2019-03-20 13:35:00,90.67,90.67,90.52,90.55,23673.0,64.0641,64.0641,63.9581,63.9793,23673.0
2019-03-20 13:40:00,90.55,90.55,90.35,90.35,27941.0,63.9793,63.9793,63.838,63.838,27941.0
2019-03-20 13:45:00,90.36,90.38,90.31,90.32,21621.0,63.845,63.8592,63.8097,63.8168,21621.0
2019-03-20 13:50:00,90.31,90.42,90.29,90.41,52214.0,63.8097,63.8874,63.7956,63.8803,52214.0
2019-03-20 13:55:00,90.41,90.42,90.32,90.4,32461.0,63.8803,63.8874,63.8168,63.8733,32461.0
2019-03-20 14:00:00,90.42,90.73,90.4,90.72,108403.0,63.8874,64.1064,63.8733,64.0994,108403.0
2019-03-20 14:05:00,90.72,90.78,90.59,90.62,52855.0,64.0994,64.1418,64.0075,64.0287,52855.0
2019-03-20 14:10:00,90.63,90.73,90.62,90.7,53085.0,64.0358,64.1064,64.0287,64.0853,53085.0
2019-03-20 14:15:00,90.72,90.73,90.53,90.61,54417.0,64.0994,64.1064,63.9651,64.0217,54417.0
2019-03-20 14:20:00,90.62,90.78,90.59,90.78,35739.0,64.0287,64.1418,64.0075,64.1418,35739.0
2019-03-20 14:25:00,90.8,91.0,90.8,90.98,39017.0,64.1559,64.2972,64.1559,64.2831,39017.0
2019-03-20 14:30:00,90.98,90.99,90.86,90.91,45285.0,64.2831,64.2902,64.1983,64.2336,45285.0
2019-03-20 14:35:00,90.9,90.94,90.82,90.94,37412.0,64.2266,64.2548,64.17,64.2548,37412.0
2019-03-20 14:40:00,90.94,90.96,90.85,90.87,26078.0,64.2548,64.269,64.1912,64.2054,26078.0
2019-03-20 14:45:00,90.87,90.97,90.84,90.9,28954.0,64.2054,64.276,64.1842,64.2266,28954.0
2019-03-20 14:50:00,90.9,90.97,90.83,90.87,34064.0,64.2266,64.276,64.1771,64.2054,34064.0
2019-03-20 14:55:00,90.87,90.96,90.87,90.92,28123.0,64.2054,64.269,64.2054,64.2407,28123.0
2019-03-20 15:00:00,90.94,90.95,90.67,90.73,87509.0,64.2548,64.2619,64.0641,64.1064,87509.0
2019-03-20 15:05:00,90.72,90.78,90.64,90.75,105829.0,64.0994,64.1418,64.0429,64.1206,105829.0
2019-03-20 15:10:00,90.75,90.76,90.61,90.64,82388.0,64.1206,64.1276,64.0217,64.0429,82388.0
2019-03-20 15:15:00,90.63,90.87,90.62,90.83,54536.0,64.0358,64.2054,64.0287,64.1771,54536.0
2019-03-20 15:20:00,90.82,90.89,90.78,90.86,44263.0,64.17,64.2195,64.1418,64.1983,44263.0
2019-03-20 15:25:00,90.87,90.9,90.84,90.88,60686.0,64.2054,64.2266,64.1842,64.2124,60686.0
2019-03-20 15:30:00,90.88,90.88,90.58,90.62,107978.0,64.2124,64.2124,64.0005,64.0287,107978.0
2019-03-20 15:35:00,90.62,90.72,90.6,90.69,60023.0,64.0287,64.0994,64.0146,64.0782,60023.0
2019-03-20 15:40:00,90.69,90.75,90.6,90.72,85993.0,64.0782,64.1206,64.0146,64.0994,85993.0
2019-03-20 15:45:00,90.72,90.85,90.72,90.77,110554.0,64.0994,64.1912,64.0994,64.1347,110554.0
2019-03-20 15:50:00,90.77,90.83,90.73,90.76,133175.0,64.1347,64.1771,64.1064,64.1276,133175.0
2019-03-20 15:55:00,90.76,90.85,90.66,90.72,261666.0,64.1276,64.1912,64.057,64.0994,261666.0
2019-03-21 09:30:00,90.34,90.72,90.23,90.65,46776.0,63.8309,64.0994,63.7532,64.0499,46776.0
2019-03-21 09:35:00,90.73,91.2,90.61,91.2,48801.0,64.1064,64.4385,64.0217,64.4385,48801.0
2019-03-21 09:40:00,91.22,91.32,91.06,91.06,79204.0,64.4527,64.5233,64.3396,64.3396,79204.0
2019-03-21 09:45:00,91.06,91.12,90.95,90.96,31878.0,64.3396,64.382,64.2619,64.269,31878.0
2019-03-21 09:50:00,90.96,91.16,90.96,91.0,27814.0,64.269,64.4103,64.269,64.2972,27814.0
2019-03-21 09:55:00,91.01,91.03,90.86,90.87,28673.0,64.3043,64.3184,64.1983,64.2054,28673.0
2019-03-21 10:00:00,90.86,91.03,90.84,90.95,62827.0,64.1983,64.3184,64.1842,64.2619,62827.0
2019-03-21 10:05:00,90.96,91.05,90.93,90.97,56782.0,64.269,64.3325,64.2478,64.276,56782.0
2019-03-21 10:10:00,90.97,90.99,90.84,90.87,27658.0,64.276,64.2902,64.1842,64.2054,27658.0
2019-03-21 10:15:00,90.86,90.9,90.81,90.89,20035.0,64.1983,64.2266,64.163,64.2195,20035.0
2019-03-21 10:20:00,90.89,90.94,90.89,90.93,16711.0,64.2195,64.2548,64.2195,64.2478,16711.0
2019-03-21 10:25:00,90.92,91.07,90.91,91.03,21143.0,64.2407,64.3467,64.2336,64.3184,21143.0
2019-03-21 10:30:00,91.03,91.11,91.01,91.1,41936.0,64.3184,64.3749,64.3043,64.3679,41936.0
2019-03-21 10:35:00,91.11,91.13,90.96,90.99,12680.0,64.3749,64.3891,64.269,64.2902,12680.0
2019-03-21 10:40:00,90.99,91.02,90.92,90.97,15461.0,64.2902,64.3114,64.2407,64.276,15461.0
2019-03-21 10:45:00,90.96,91.02,90.94,91.01,11242.0,64.269,64.3114,64.2548,64.3043,11242.0
2019-03-21 10:50:00,91.01,91.17,91.01,91.15,16682.0,64.3043,64.4173,64.3043,64.4032,16682.0
2019-03-21 10:55:00,91.13,91.14,91.03,91.07,31097.0,64.3891,64.3961,64.3184,64.3467,31097.0
2019-03-21 11:00:00,91.08,91.26,91.07,91.11,95851.0,64.3537,64.4809,64.3467,64.3749,95851.0
2019-03-21 11:05:00,91.12,91.17,91.02,91.1,20784.0,64.382,64.4173,64.3114,64.3679,20784.0
2019-03-21 11:10:00,91.09,91.1,90.97,91.1,20728.0,64.3608,64.3679,64.276,64.3679,20728.0
2019-03-21 11:15:00,91.09,91.11,91.02,91.1,31194.0,64.3608,64.3749,64.3114,64.3679,31194.0
2019-03-21 11:20:00,91.1,91.23,91.08,91.2,27620.0,64.3679,64.4597,64.3537,64.4385,27620.0
2019-03-21 11:25:00,91.19,91.21,91.03,91.06,23584.0,64.4315,64.4456,64.3184,64.3396,23584.0
2019-03-21 11:30:00,91.08,91.24,91.06,91.22,18300.0,64.3537,64.4668,64.3396,64.4527,18300.0
2019-03-21 11:35:00,91.23,91.26,91.14,91.2,55373.0,64.4597,64.4809,64.3961,64.4385,55373.0
2019-03-21 11:40:00,91.18,91.28,91.15,91.23,56709.0,64.4244,64.4951,64.4032,64.4597,56709.0
2019-03-21 11:45:00,91.22,91.49,91.2,91.47,69528.0,64.4527,64.6434,64.4385,64.6293,69528.0
2019-03-21 11:50:00,91.47,91.61,91.46,91.61,27028.0,64.6293,64.7282,64.6222,64.7282,27028.0
2019-03-21 11:55:00,91.6,91.7,91.59,91.7,23500.0,64.7212,64.7918,64.7141,64.7918,23500.0
2019-03-21 12:00:00,91.71,91.71,91.54,91.58,20928.0,64.7989,64.7989,64.6788,64.707,20928.0
2019-03-21 12:05:00,91.59,91.62,91.46,91.51,26267.0,64.7141,64.7353,64.6222,64.6576,26267.0
2019-03-21 12:10:00,91.51,91.64,91.51,91.55,17782.0,64.6576,64.7494,64.6576,64.6858,17782.0
2019-03-21 12:15:00,91.55,91.6,91.44,91.45,20043.0,64.6858,64.7212,64.6081,64.6152,20043.0
2019-03-21 12:20:00,91.45,91.48,91.39,91.4,19456.0,64.6152,64.6364,64.5728,64.5798,19456.0
2019-03-21 12:25:00,91.41,91.42,91.35,91.37,15525.0,64.5869,64.594,64.5445,64.5586,15525.0
2019-03-21 12:30:00,91.38,91.45,91.36,91.45,15360.0,64.5657,64.6152,64.5516,64.6152,15360.0
2019-03-21 12:35:00,91.43,91.53,91.37,91.53,25679.0,64.601,64.6717,64.5586,64.6717,25679.0
2019-03-21 12:40:00,91.53,91.64,91.5,91.51,20503.0,64.6717,64.7494,64.6505,64.6576,20503.0
2019-03-21 12:45:00,91.52,91.52,91.44,91.46,25398.0,64.6646,64.6646,64.6081,64.6222,25398.0
2019-03-21 12:50:00,91.47,91.54,91.45,91.54,31004.0,64.6293,64.6788,64.6152,64.6788,31004.0
2019-03-21 12:55:00,91.54,91.69,91.54,91.69,22408.0,64.6788,64.7847,64.6788,64.7847,22408.0
2019-03-21 13:00:00,91.69,91.73,91.64,91.66,17242.0,64.7847,64.813,64.7494,64.7636,17242.0
2019-03-21 13:05:00,91.68,91.83,91.67,91.81,40254.0,64.7777,64.8837,64.7706,64.8695,40254.0
2019-03-21 13:10:00,91.81,91.83,91.73,91.78,29857.0,64.8695,64.8837,64.813,64.8483,29857.0
2019-03-21 13:15:00,91.77,91.78,91.68,91.73,32168.0,64.8413,64.8483,64.7777,64.813,32168.0
2019-03-21 13:20:00,91.74,91.76,91.61,91.69,18150.0,64.8201,64.8342,64.7282,64.7847,18150.0
2019-03-21 13:25:00,91.69,91.77,91.69,91.72,20714.0,64.7847,64.8413,64.7847,64.8059,20714.0
2019-03-21 13:30:00,91.71,91.71,91.58,91.59,18555.0,64.7989,64.7989,64.707,64.7141,18555.0
2019-03-21 13:35:00,91.58,91.59,91.48,91.49,18537.0,64.707,64.7141,64.6364,64.6434,18537.0
2019-03-21 13:40:00,91.5,91.59,91.47,91.55,28786.0,64.6505,64.7141,64.6293,64.6858,28786.0
2019-03-21 13:45:00,91.56,91.6,91.5,91.54,25204.0,64.6929,64.7212,64.6505,64.6788,25204.0
2019-03-21 13:50:00,91.55,91.7,91.55,91.7,19935.0,64.6858,64.7918,64.6858,64.7918,19935.0
2019-03-21 13:55:00,91.69,91.71,91.59,91.66,19978.0,64.7847,64.7989,64.7141,64.7636,19978.0
2019-03-21 14:00:00,91.68,91.75,91.68,91.73,20821.0,64.7777,64.8271,64.7777,64.813,20821.0
2019-03-21 14:05:00,91.73,91.76,91.7,91.75,13754.0,64.813,64.8342,64.7918,64.8271,13754.0
2019-03-21 14:10:00,91.75,91.83,91.66,91.73,29766.0,64.8271,64.8837,64.7636,64.813,29766.0
2019-03-21 14:15:00,91.73,91.75,91.62,91.64,31415.0,64.813,64.8271,64.7353,64.7494,31415.0
2019-03-21 14:20:00,91.61,91.74,91.58,91.73,42261.0,64.7282,64.8201,64.707,64.813,42261.0
2019-03-21 14:25:00,91.72,91.77,91.7,91.73,13395.0,64.8059,64.8413,64.7918,64.813,13395.0
2019-03-21 14:30:00,91.74,91.75,91.67,91.74,24422.0,64.8201,64.8271,64.7706,64.8201,24422.0
2019-03-21 14:35:00,91.72,91.81,91.71,91.81,16558.0,64.8059,64.8695,64.7989,64.8695,16558.0
2019-03-21 14:40:00,91.82,91.83,91.7,91.77,18831.0,64.8766,64.8837,64.7918,64.8413,18831.0
2019-03-21 14:45:00,91.76,91.84,91.69,91.84,22786.0,64.8342,64.8907,64.7847,64.8907,22786.0
2019-03-21 14:50:00,91.84,91.87,91.81,91.83,19845.0,64.8907,64.9119,64.8695,64.8837,19845.0
2019-03-21 14:55:00,91.82,91.84,91.74,91.8,22467.0,64.8766,64.8907,64.8201,64.8625,22467.0
2019-03-21 15:00:00,91.81,91.92,91.81,91.91,23244.0,64.8695,64.9473,64.8695,64.9402,23244.0
2019-03-21 15:05:00,91.91,91.97,91.89,91.92,29886.0,64.9402,64.9826,64.9261,64.9473,29886.0
2019-03-21 15:10:00,91.92,91.92,91.68,91.69,35688.0,64.9473,64.9473,64.7777,64.7847,35688.0
2019-03-21 15:15:00,91.7,91.77,91.68,91.74,49597.0,64.7918,64.8413,64.7777,64.8201,49597.0
2019-03-21 15:20:00,91.74,91.84,91.73,91.82,44388.0,64.8201,64.8907,64.813,64.8766,44388.0
2019-03-21 15:25:00,91.82,91.88,91.79,91.85,28085.0,64.8766,64.919,64.8554,64.8978,28085.0
2019-03-21 15:30:00,91.85,91.96,91.79,91.91,44880.0,64.8978,64.9755,64.8554,64.9402,44880.0
2019-03-21 15:35:00,91.91,91.95,91.87,91.93,51358.0,64.9402,64.9685,64.9119,64.9543,51358.0
2019-03-21 15:40:00,91.92,92.0,91.9,91.99,87218.0,64.9473,65.0038,64.9331,64.9967,87218.0
2019-03-21 15:45:00,91.99,92.01,91.83,91.84,67587.0,64.9967,65.0108,64.8837,64.8907,67587.0
2019-03-21 15:50:00,91.84,91.91,91.79,91.87,89741.0,64.8907,64.9402,64.8554,64.9119,89741.0
2019-03-21 15:55:00,91.86,91.95,91.79,91.9,260273.0,64.9049,64.9685,64.8554,64.9331,260273.0
2019-03-22 09:30:00,91.67,92.74,91.59,92.31,171429.0,64.7706,65.5266,64.7141,65.2228,171429.0
2019-03-22 09:35:00,92.31,92.37,91.94,92.37,59286.0,65.2228,65.2652,64.9614,65.2652,59286.0
2019-03-22 09:40:00,92.33,92.62,92.23,92.36,59755.0,65.2369,65.4419,65.1663,65.2581,59755.0
2019-03-22 09:45:00,92.35,92.36,91.87,91.92,50103.0,65.2511,65.2581,64.9119,64.9473,50103.0
2019-03-22 09:50:00,91.92,92.1,91.7,91.75,94480.0,64.9473,65.0744,64.7918,64.8271,94480.0
2019-03-22 09:55:00,91.72,91.73,91.51,91.55,29657.0,64.8059,64.813,64.6576,64.6858,29657.0
2019-03-22 10:00:00,91.57,91.69,91.52,91.67,56626.0,64.7,64.7847,64.6646,64.7706,56626.0
2019-03-22 10:05:00,91.64,91.71,91.55,91.65,43585.0,64.7494,64.7989,64.6858,64.7565,43585.0
2019-03-22 10:10:00,91.63,91.75,91.6,91.72,58723.0,64.7424,64.8271,64.7212,64.8059,58723.0
2019-03-22 10:15:00,91.72,91.81,91.68,91.8,31303.0,64.8059,64.8695,64.7777,64.8625,31303.0
2019-03-22 10:20:00,91.81,91.88,91.74,91.85,54100.0,64.8695,64.919,64.8201,64.8978,54100.0
2019-03-22 10:25:00,91.85,91.85,91.7,91.71,31282.0,64.8978,64.8978,64.7918,64.7989,31282.0
2019-03-22 10:30:00,91.71,91.81,91.71,91.75,37960.0,64.7989,64.8695,64.7989,64.8271,37960.0
2019-03-22 10:35:00,91.75,91.89,91.74,91.85,39792.0,64.8271,64.9261,64.8201,64.8978,39792.0
2019-03-22 10:40:00,91.85,92.09,91.82,92.09,35053.0,64.8978,65.0674,64.8766,65.0674,35053.0
2019-03-22 10:45:00,92.08,92.09,91.89,91.91,42228.0,65.0603,65.0674,64.9261,64.9402,42228.0
2019-03-22 10:50:00,91.9,91.97,91.83,91.97,45134.0,64.9331,64.9826,64.8837,64.9826,45134.0
2019-03-22 10:55:00,91.97,92.15,91.97,92.0,76300.0,64.9826,65.1098,64.9826,65.0038,76300.0
2019-03-22 11:00:00,91.98,92.15,91.93,91.93,78243.0,64.9897,65.1098,64.9543,64.9543,78243.0
2019-03-22 11:05:00,91.94,92.16,91.94,92.14,51337.0,64.9614,65.1168,64.9614,65.1027,51337.0
2019-03-22 11:10:00,92.13,92.22,91.97,92.21,53152.0,65.0956,65.1592,64.9826,65.1522,53152.0
2019-03-22 11:15:00,92.23,92.49,92.15,92.47,58686.0,65.1663,65.35,65.1098,65.3359,58686.0
2019-03-22 11:20:00,92.48,92.54,92.27,92.38,61552.0,65.3429,65.3853,65.1946,65.2723,61552.0
2019-03-22 11:25:00,92.39,92.54,92.36,92.52,54412.0,65.2793,65.3853,65.2581,65.3712,54412.0
2019-03-22 11:30:00,92.51,92.65,92.38,92.4,43542.0,65.3641,65.463,65.2723,65.2864,43542.0
2019-03-22 11:35:00,92.41,92.41,92.17,92.17,37530.0,65.2935,65.2935,65.1239,65.1239,37530.0
2019-03-22 11:40:00,92.14,92.2,92.03,92.16,28956.0,65.1027,65.1451,65.025,65.1168,28956.0
2019-03-22 11:45:00,92.15,92.22,92.07,92.17,30468.0,65.1098,65.1592,65.0532,65.1239,30468.0
2019-03-22 11:50:00,92.15,92.15,91.93,91.95,27112.0,65.1098,65.1098,64.9543,64.9685,27112.0
2019-03-22 11:55:00,91.95,92.11,91.95,92.04,88065.0,64.9685,65.0815,64.9685,65.032,88065.0
2019-03-22 12:00:00,92.05,92.16,92.04,92.11,62279.0,65.0391,65.1168,65.032,65.0815,62279.0
2019-03-22 12:05:00,92.1,92.12,91.94,91.99,65715.0,65.0744,65.0886,64.9614,64.9967,65715.0
2019-03-22 12:10:00,92.0,92.0,91.65,91.69,35932.0,65.0038,65.0038,64.7565,64.7847,35932.0
2019-03-22 12:15:00,91.69,91.82,91.65,91.73,40663.0,64.7847,64.8766,64.7565,64.813,40663.0
2019-03-22 12:20:00,91.73,91.94,91.7,91.79,61963.0,64.813,64.9614,64.7918,64.8554,61963.0
2019-03-22 12:25:00,91.8,91.85,91.71,91.73,39726.0,64.8625,64.8978,64.7989,64.813,39726.0
2019-03-22 12:30:00,91.7,91.77,91.68,91.71,24610.0,64.7918,64.8413,64.7777,64.7989,24610.0
2019-03-22 12:35:00,91.7,91.71,91.46,91.48,85742.0,64.7918,64.7989,64.6222,64.6364,85742.0
2019-03-22 12:40:00,91.46,91.48,91.24,91.26,21639.0,64.6222,64.6364,64.4668,64.4809,21639.0
2019-03-22 12:45:00,91.28,91.34,91.21,91.29,24561.0,64.4951,64.5375,64.4456,64.5021,24561.0
2019-03-22 12:50:00,91.28,91.53,91.24,91.3,66113.0,64.4951,64.6717,64.4668,64.5092,66113.0
2019-03-22 12:55:00,91.29,91.44,91.19,91.43,50072.0,64.5021,64.6081,64.4315,64.601,50072.0
2019-03-22 13:00:00,91.4,91.56,91.39,91.43,22027.0,64.5798,64.6929,64.5728,64.601,22027.0
2019-03-22 13:05:00,91.41,91.63,91.39,91.6,20755.0,64.5869,64.7424,64.5728,64.7212,20755.0
2019-03-22 13:10:00,91.61,91.63,91.39,91.4,52820.0,64.7282,64.7424,64.5728,64.5798,52820.0
2019-03-22 13:15:00,91.4,91.53,91.38,91.5,13503.0,64.5798,64.6717,64.5657,64.6505,13503.0
2019-03-22 13:20:00,91.5,91.57,91.44,91.54,20836.0,64.6505,64.7,64.6081,64.6788,20836.0
2019-03-22 13:25:00,91.52,91.67,91.5,91.67,23177.0,64.6646,64.7706,64.6505,64.7706,23177.0
2019-03-22 13:30:00,91.65,91.78,91.64,91.65,14728.0,64.7565,64.8483,64.7494,64.7565,14728.0
2019-03-22 13:35:00,91.67,91.68,91.63,91.66,11775.0,64.7706,64.7777,64.7424,64.7636,11775.0
2019-03-22 13:40:00,91.66,91.68,91.61,91.67,19376.0,64.7636,64.7777,64.7282,64.7706,19376.0
2019-03-22 13:45:00,91.65,91.66,91.56,91.57,10900.0,64.7565,64.7636,64.6929,64.7,10900.0
2019-03-22 13:50:00,91.57,91.62,91.55,91.6,18092.0,64.7,64.7353,64.6858,64.7212,18092.0
2019-03-22 13:55:00,91.58,91.59,91.48,91.51,26536.0,64.707,64.7141,64.6364,64.6576,26536.0
2019-03-22 14:00:00,91.51,91.71,91.42,91.66,117114.0,64.6576,64.7989,64.594,64.7636,117114.0
2019-03-22 14:05:00,91.65,91.66,91.53,91.57,14706.0,64.7565,64.7636,64.6717,64.7,14706.0
2019-03-22 14:10:00,91.57,91.66,91.54,91.64,19600.0,64.7,64.7636,64.6788,64.7494,19600.0
2019-03-22 14:15:00,91.65,91.8,91.65,91.71,16545.0,64.7565,64.8625,64.7565,64.7989,16545.0
2019-03-22 14:20:00,91.72,91.85,91.68,91.82,19708.0,64.8059,64.8978,64.7777,64.8766,19708.0
2019-03-22 14:25:00,91.83,91.88,91.77,91.81,31202.0,64.8837,64.919,64.8413,64.8695,31202.0
2019-03-22 14:30:00,91.82,91.89,91.79,91.79,18892.0,64.8766,64.9261,64.8554,64.8554,18892.0
2019-03-22 14:35:00,91.79,91.89,91.78,91.88,25163.0,64.8554,64.9261,64.8483,64.919,25163.0
2019-03-22 14:40:00,91.89,91.96,91.89,91.92,32575.0,64.9261,64.9755,64.9261,64.9473,32575.0
2019-03-22 14:45:00,91.92,91.97,91.9,91.95,28401.0,64.9473,64.9826,64.9331,64.9685,28401.0
2019-03-22 14:50:00,91.94,92.07,91.94,91.98,32744.0,64.9614,65.0532,64.9614,64.9897,32744.0
2019-03-22 14:55:00,92.0,92.0,91.79,91.79,27131.0,65.0038,65.0038,64.8554,64.8554,27131.0
2019-03-22 15:00:00,91.79,91.89,91.69,91.7,23331.0,64.8554,64.9261,64.7847,64.7918,23331.0
2019-03-22 15:05:00,91.7,91.79,91.69,91.77,24291.0,64.7918,64.8554,64.7847,64.8413,24291.0
2019-03-22 15:10:00,91.77,91.77,91.64,91.68,26192.0,64.8413,64.8413,64.7494,64.7777,26192.0
2019-03-22 15:15:00,91.67,91.73,91.57,91.64,31262.0,64.7706,64.813,64.7,64.7494,31262.0
2019-03-22 15:20:00,91.65,91.7,91.59,91.7,21762.0,64.7565,64.7918,64.7141,64.7918,21762.0
2019-03-22 15:25:00,91.68,91.71,91.51,91.52,52910.0,64.7777,64.7989,64.6576,64.6646,52910.0
2019-03-22 15:30:00,91.52,91.53,91.34,91.37,42805.0,64.6646,64.6717,64.5375,64.5586,42805.0
2019-03-22 15:35:00,91.36,91.44,91.31,91.37,39225.0,64.5516,64.6081,64.5163,64.5586,39225.0
2019-03-22 15:40:00,91.38,91.39,91.29,91.33,65120.0,64.5657,64.5728,64.5021,64.5304,65120.0
2019-03-22 15:45:00,91.33,91.43,91.32,91.38,69327.0,64.5304,64.601,64.5233,64.5657,69327.0
2019-03-22 15:50:00,91.38,91.42,91.33,91.36,79388.0,64.5657,64.594,64.5304,64.5516,79388.0
2019-03-22 15:55:00,91.36,91.47,91.13,91.17,287452.0,64.5516,64.6293,64.3891,64.4173,287452.0
2019-03-25 09:30:00,89.53,89.79,88.87,89.46,139240.0,64.0756,64.2616,63.6032,64.0255,139240.0
2019-03-25 09:35:00,89.49,89.57,89.11,89.42,57401.0,64.0469,64.1042,63.775,63.9968,57401.0
2019-03-25 09:40:00,89.39,89.5,89.09,89.17,77760.0,63.9754,64.0541,63.7606,63.8179,77760.0
2019-03-25 09:45:00,89.15,89.15,88.87,88.88,106804.0,63.8036,63.8036,63.6032,63.6104,106804.0
2019-03-25 09:50:00,88.88,88.88,88.56,88.57,87650.0,63.6104,63.6104,63.3813,63.3885,87650.0
2019-03-25 09:55:00,88.55,88.55,88.22,88.23,82991.0,63.3742,63.3742,63.138,63.1452,82991.0
2019-03-25 10:00:00,88.23,88.4,88.17,88.39,108362.0,63.1452,63.2668,63.1022,63.2597,108362.0
2019-03-25 10:05:00,88.39,88.63,88.31,88.63,87686.0,63.2597,63.4314,63.2024,63.4314,87686.0
2019-03-25 10:10:00,88.63,88.75,88.57,88.74,73778.0,63.4314,63.5173,63.3885,63.5102,73778.0
2019-03-25 10:15:00,88.75,88.82,88.65,88.65,82937.0,63.5173,63.5674,63.4457,63.4457,82937.0
2019-03-25 10:20:00,88.65,88.74,88.59,88.73,58206.0,63.4457,63.5102,63.4028,63.503,58206.0
2019-03-25 10:25:00,88.74,88.84,88.73,88.81,46846.0,63.5102,63.5817,63.503,63.5603,46846.0
2019-03-25 10:30:00,88.81,88.83,88.75,88.78,83610.0,63.5603,63.5746,63.5173,63.5388,83610.0
2019-03-25 10:35:00,88.79,88.83,88.74,88.74,56877.0,63.5459,63.5746,63.5102,63.5102,56877.0
2019-03-25 10:40:00,88.75,88.75,88.66,88.73,52823.0,63.5173,63.5173,63.4529,63.503,52823.0
2019-03-25 10:45:00,88.74,88.88,88.59,88.65,134382.0,63.5102,63.6104,63.4028,63.4457,134382.0
2019-03-25 10:50:00,88.65,88.77,88.59,88.77,122028.0,63.4457,63.5316,63.4028,63.5316,122028.0
2019-03-25 10:55:00,88.78,89.1,88.77,89.0,75268.0,63.5388,63.7678,63.5316,63.6962,75268.0
2019-03-25 11:00:00,89.0,89.01,88.75,88.77,59278.0,63.6962,63.7034,63.5173,63.5316,59278.0
2019-03-25 11:05:00,88.76,88.85,88.71,88.71,40293.0,63.5245,63.5889,63.4887,63.4887,40293.0
2019-03-25 11:10:00,88.72,88.74,88.65,88.7,42740.0,63.4958,63.5102,63.4457,63.4815,42740.0
2019-03-25 11:15:00,88.7,88.76,88.68,88.72,42260.0,63.4815,63.5245,63.4672,63.4958,42260.0
2019-03-25 11:20:00,88.74,88.75,88.63,88.63,200618.0,63.5102,63.5173,63.4314,63.4314,200618.0
2019-03-25 11:25:00,88.64,89.0,88.63,88.98,49472.0,63.4386,63.6962,63.4314,63.6819,49472.0
2019-03-25 11:30:00,88.99,88.99,88.89,88.92,89962.0,63.6891,63.6891,63.6175,63.639,89962.0
2019-03-25 11:35:00,88.93,88.95,88.79,88.81,45364.0,63.6461,63.6605,63.5459,63.5603,45364.0
2019-03-25 11:40:00,88.81,88.83,88.78,88.81,27242.0,63.5603,63.5746,63.5388,63.5603,27242.0
2019-03-25 11:45:00,88.82,88.9,88.75,88.84,33306.0,63.5674,63.6247,63.5173,63.5817,33306.0
2019-03-25 11:50:00,88.83,88.84,88.71,88.73,36741.0,63.5746,63.5817,63.4887,63.503,36741.0
2019-03-25 11:55:00,88.73,88.78,88.64,88.75,65268.0,63.503,63.5388,63.4386,63.5173,65268.0
2019-03-25 12:00:00,88.75,88.78,88.68,88.71,110490.0,63.5173,63.5388,63.4672,63.4887,110490.0
2019-03-25 12:05:00,88.72,88.85,88.7,88.77,108541.0,63.4958,63.5889,63.4815,63.5316,108541.0
2019-03-25 12:10:00,88.76,89.01,88.73,88.96,47770.0,63.5245,63.7034,63.503,63.6676,47770.0
2019-03-25 12:15:00,88.94,89.0,88.91,88.95,38053.0,63.6533,63.6962,63.6318,63.6605,38053.0
2019-03-25 12:20:00,88.95,89.0,88.93,88.93,59179.0,63.6605,63.6962,63.6461,63.6461,59179.0
2019-03-25 12:25:00,88.93,88.94,88.83,88.89,49811.0,63.6461,63.6533,63.5746,63.6175,49811.0
2019-03-25 12:30:00,88.89,88.89,88.71,88.79,25929.0,63.6175,63.6175,63.4887,63.5459,25929.0
2019-03-25 12:35:00,88.79,88.79,88.68,88.73,25315.0,63.5459,63.5459,63.4672,63.503,25315.0
2019-03-25 12:40:00,88.72,88.75,88.62,88.71,20452.0,63.4958,63.5173,63.4243,63.4887,20452.0
2019-03-25 12:45:00,88.72,88.76,88.67,88.72,29814.0,63.4958,63.5245,63.4601,63.4958,29814.0
2019-03-25 12:50:00,88.72,88.74,88.68,88.74,27596.0,63.4958,63.5102,63.4672,63.5102,27596.0
2019-03-25 12:55:00,88.73,88.8,88.68,88.74,50827.0,63.503,63.5531,63.4672,63.5102,50827.0
2019-03-25 13:00:00,88.74,88.8,88.69,88.71,28863.0,63.5102,63.5531,63.4744,63.4887,28863.0
2019-03-25 13:05:00,88.71,88.86,88.7,88.76,44395.0,63.4887,63.596,63.4815,63.5245,44395.0
2019-03-25 13:10:00,88.75,88.95,88.72,88.85,146670.0,63.5173,63.6605,63.4958,63.5889,146670.0
2019-03-25 13:15:00,88.85,88.85,88.66,88.7,63604.0,63.5889,63.5889,63.4529,63.4815,63604.0
2019-03-25 13:20:00,88.71,88.72,88.64,88.72,72688.0,63.4887,63.4958,63.4386,63.4958,72688.0
2019-03-25 13:25:00,88.73,88.8,88.64,88.75,34095.0,63.503,63.5531,63.4386,63.5173,34095.0
2019-03-25 13:30:00,88.75,88.82,88.65,88.82,55734.0,63.5173,63.5674,63.4457,63.5674,55734.0
2019-03-25 13:35:00,88.82,88.93,88.73,88.73,37871.0,63.5674,63.6461,63.503,63.503,37871.0
2019-03-25 13:40:00,88.73,88.76,88.56,88.58,129481.0,63.503,63.5245,63.3813,63.3956,129481.0
2019-03-25 13:45:00,88.58,88.71,88.4,88.5,78779.0,63.3956,63.4887,63.2668,63.3384,78779.0
2019-03-25 13:50:00,88.51,88.54,88.34,88.37,47191.0,63.3455,63.367,63.2239,63.2454,47191.0
2019-03-25 13:55:00,88.37,88.46,88.34,88.4,32066.0,63.2454,63.3098,63.2239,63.2668,32066.0
2019-03-25 14:00:00,88.39,88.44,88.3,88.34,423860.0,63.2597,63.2955,63.1953,63.2239,423860.0
2019-03-25 14:05:00,88.33,88.36,88.17,88.2,67276.0,63.2167,63.2382,63.1022,63.1237,67276.0
2019-03-25 14:10:00,88.21,88.31,88.2,88.29,75448.0,63.1308,63.2024,63.1237,63.1881,75448.0
2019-03-25 14:15:00,88.3,88.31,88.25,88.29,68892.0,63.1953,63.2024,63.1595,63.1881,68892.0
2019-03-25 14:20:00,88.29,88.42,88.27,88.4,43851.0,63.1881,63.2811,63.1738,63.2668,43851.0
2019-03-25 14:25:00,88.4,88.43,88.35,88.39,40625.0,63.2668,63.2883,63.231,63.2597,40625.0
2019-03-25 14:30:00,88.4,88.54,88.39,88.52,32895.0,63.2668,63.367,63.2597,63.3527,32895.0
2019-03-25 14:35:00,88.51,88.53,88.44,88.52,26861.0,63.3455,63.3599,63.2955,63.3527,26861.0
2019-03-25 14:40:00,88.54,88.57,88.49,88.52,41631.0,63.367,63.3885,63.3312,63.3527,41631.0
2019-03-25 14:45:00,88.53,88.55,88.41,88.41,42908.0,63.3599,63.3742,63.274,63.274,42908.0
2019-03-25 14:50:00,88.41,88.49,88.37,88.48,42541.0,63.274,63.3312,63.2454,63.3241,42541.0
2019-03-25 14:55:00,88.48,88.58,88.46,88.52,38688.0,63.3241,63.3956,63.3098,63.3527,38688.0
2019-03-25 15:00:00,88.53,88.55,88.43,88.44,40619.0,63.3599,63.3742,63.2883,63.2955,40619.0
2019-03-25 15:05:00,88.44,88.49,88.44,88.46,23959.0,63.2955,63.3312,63.2955,63.3098,23959.0
2019-03-25 15:10:00,88.47,88.61,88.46,88.61,40367.0,63.3169,63.4171,63.3098,63.4171,40367.0
2019-03-25 15:15:00,88.62,88.62,88.45,88.48,60236.0,63.4243,63.4243,63.3026,63.3241,60236.0
2019-03-25 15:20:00,88.48,88.54,88.43,88.5,61173.0,63.3241,63.367,63.2883,63.3384,61173.0
2019-03-25 15:25:00,88.5,88.52,88.4,88.41,60924.0,63.3384,63.3527,63.2668,63.274,60924.0
2019-03-25 15:30:00,88.41,88.45,88.34,88.39,74773.0,63.274,63.3026,63.2239,63.2597,74773.0
2019-03-25 15:35:00,88.38,88.42,88.29,88.29,97013.0,63.2525,63.2811,63.1881,63.1881,97013.0
2019-03-25 15:40:00,88.29,88.41,88.25,88.37,231856.0,63.1881,63.274,63.1595,63.2454,231856.0
2019-03-25 15:45:00,88.38,88.44,88.29,88.33,210377.0,63.2525,63.2955,63.1881,63.2167,210377.0
2019-03-25 15:50:00,88.33,88.38,88.29,88.34,302981.0,63.2167,63.2525,63.1881,63.2239,302981.0
2019-03-25 15:55:00,88.35,88.36,88.19,88.29,465468.0,63.231,63.2382,63.1165,63.1881,465468.0
2019-03-26 09:30:00,88.61,89.0,88.5,88.75,112601.0,63.4171,63.6962,63.3384,63.5173,112601.0
2019-03-26 09:35:00,88.78,89.1,88.77,89.1,41088.0,63.5388,63.7678,63.5316,63.7678,41088.0
2019-03-26 09:40:00,89.16,89.44,88.9,89.28,771296.0,63.8107,64.0111,63.6247,63.8966,771296.0
2019-03-26 09:45:00,89.3,89.3,88.9,88.9,60341.0,63.9109,63.9109,63.6247,63.6247,60341.0
2019-03-26 09:50:00,88.9,88.97,88.81,88.9,83063.0,63.6247,63.6748,63.5603,63.6247,83063.0
2019-03-26 09:55:00,88.93,88.98,88.76,88.87,45122.0,63.6461,63.6819,63.5245,63.6032,45122.0
2019-03-26 10:00:00,88.88,88.92,88.78,88.88,84443.0,63.6104,63.639,63.5388,63.6104,84443.0
2019-03-26 10:05:00,88.88,88.91,88.71,88.74,106063.0,63.6104,63.6318,63.4887,63.5102,106063.0
2019-03-26 10:10:00,88.75,88.75,88.6,88.65,43672.0,63.5173,63.5173,63.41,63.4457,43672.0
2019-03-26 10:15:00,88.65,88.72,88.57,88.57,30872.0,63.4457,63.4958,63.3885,63.3885,30872.0
2019-03-26 10:20:00,88.55,88.58,88.39,88.56,33447.0,63.3742,63.3956,63.2597,63.3813,33447.0
2019-03-26 10:25:00,88.56,88.81,88.56,88.81,48156.0,63.3813,63.5603,63.3813,63.5603,48156.0
2019-03-26 10:30:00,88.81,88.9,88.79,88.83,30286.0,63.5603,63.6247,63.5459,63.5746,30286.0
2019-03-26 10:35:00,88.85,88.92,88.77,88.81,46568.0,63.5889,63.639,63.5316,63.5603,46568.0
2019-03-26 10:40:00,88.82,88.88,88.78,88.83,52014.0,63.5674,63.6104,63.5388,63.5746,52014.0
2019-03-26 10:45:00,88.84,88.86,88.69,88.73,56724.0,63.5817,63.596,63.4744,63.503,56724.0
2019-03-26 10:50:00,88.73,88.84,88.71,88.83,23786.0,63.503,63.5817,63.4887,63.5746,23786.0
2019-03-26 10:55:00,88.82,88.87,88.79,88.84,64992.0,63.5674,63.6032,63.5459,63.5817,64992.0
2019-03-26 11:00:00,88.84,88.9,88.81,88.86,48694.0,63.5817,63.6247,63.5603,63.596,48694.0
2019-03-26 11:05:00,88.87,88.87,88.78,88.8,30419.0,63.6032,63.6032,63.5388,63.5531,30419.0
2019-03-26 11:10:00,88.8,88.86,88.79,88.82,27351.0,63.5531,63.596,63.5459,63.5674,27351.0
2019-03-26 11:15:00,88.82,88.99,88.82,88.88,50367.0,63.5674,63.6891,63.5674,63.6104,50367.0
2019-03-26 11:20:00,88.89,88.92,88.85,88.86,18970.0,63.6175,63.639,63.5889,63.596,18970.0
2019-03-26 11:25:00,88.86,88.86,88.69,88.7,24957.0,63.596,63.596,63.4744,63.4815,24957.0
2019-03-26 11:30:00,88.7,88.77,88.68,88.74,28977.0,63.4815,63.5316,63.4672,63.5102,28977.0
2019-03-26 11:35:00,88.75,88.86,88.72,88.85,24358.0,63.5173,63.596,63.4958,63.5889,24358.0
2019-03-26 11:40:00,88.85,88.91,88.8,88.83,50389.0,63.5889,63.6318,63.5531,63.5746,50389.0
2019-03-26 11:45:00,88.82,88.85,88.76,88.84,24694.0,63.5674,63.5889,63.5245,63.5817,24694.0
2019-03-26 11:50:00,88.84,88.84,88.66,88.67,22783.0,63.5817,63.5817,63.4529,63.4601,22783.0
2019-03-26 11:55:00,88.67,88.71,88.56,88.58,20439.0,63.4601,63.4887,63.3813,63.3956,20439.0
2019-03-26 12:00:00,88.58,88.66,88.58,88.63,19692.0,63.3956,63.4529,63.3956,63.4314,19692.0
2019-03-26 12:05:00,88.63,88.7,88.6,88.67,20663.0,63.4314,63.4815,63.41,63.4601,20663.0
2019-03-26 12:10:00,88.67,88.69,88.65,88.66,21094.0,63.4601,63.4744,63.4457,63.4529,21094.0
2019-03-26 12:15:00,88.66,88.84,88.65,88.83,25847.0,63.4529,63.5817,63.4457,63.5746,25847.0
2019-03-26 12:20:00,88.83,88.89,88.77,88.81,47602.0,63.5746,63.6175,63.5316,63.5603,47602.0
2019-03-26 12:25:00,88.81,88.85,88.8,88.82,18985.0,63.5603,63.5889,63.5531,63.5674,18985.0
2019-03-26 12:30:00,88.82,88.83,88.76,88.76,16756.0,63.5674,63.5746,63.5245,63.5245,16756.0
2019-03-26 12:35:00,88.76,88.81,88.74,88.75,15262.0,63.5245,63.5603,63.5102,63.5173,15262.0
2019-03-26 12:40:00,88.75,88.77,88.68,88.68,19504.0,63.5173,63.5316,63.4672,63.4672,19504.0
2019-03-26 12:45:00,88.68,88.68,88.56,88.57,16712.0,63.4672,63.4672,63.3813,63.3885,16712.0
2019-03-26 12:50:00,88.57,88.65,88.57,88.64,18717.0,63.3885,63.4457,63.3885,63.4386,18717.0
2019-03-26 12:55:00,88.64,88.68,88.62,88.64,16864.0,63.4386,63.4672,63.4243,63.4386,16864.0
2019-03-26 13:00:00,88.64,88.72,88.64,88.67,24533.0,63.4386,63.4958,63.4386,63.4601,24533.0
2019-03-26 13:05:00,88.67,88.67,88.62,88.62,15383.0,63.4601,63.4601,63.4243,63.4243,15383.0
2019-03-26 13:10:00,88.62,88.67,88.62,88.65,15886.0,63.4243,63.4601,63.4243,63.4457,15886.0
2019-03-26 13:15:00,88.65,88.65,88.6,88.62,13712.0,63.4457,63.4457,63.41,63.4243,13712.0
2019-03-26 13:20:00,88.62,88.71,88.62,88.7,19389.0,63.4243,63.4887,63.4243,63.4815,19389.0
2019-03-26 13:25:00,88.71,88.71,88.53,88.53,19054.0,63.4887,63.4887,63.3599,63.3599,19054.0
2019-03-26 13:30:00,88.53,88.53,88.47,88.47,23111.0,63.3599,63.3599,63.3169,63.3169,23111.0
2019-03-26 13:35:00,88.48,88.52,88.42,88.45,19113.0,63.3241,63.3527,63.2811,63.3026,19113.0
2019-03-26 13:40:00,88.45,88.52,88.45,88.52,18632.0,63.3026,63.3527,63.3026,63.3527,18632.0
2019-03-26 13:45:00,88.53,88.57,88.47,88.49,17425.0,63.3599,63.3885,63.3169,63.3312,17425.0
2019-03-26 13:50:00,88.5,88.52,88.44,88.49,17623.0,63.3384,63.3527,63.2955,63.3312,17623.0
2019-03-26 13:55:00,88.5,88.52,88.44,88.47,23075.0,63.3384,63.3527,63.2955,63.3169,23075.0
2019-03-26 14:00:00,88.47,88.55,88.47,88.53,20878.0,63.3169,63.3742,63.3169,63.3599,20878.0
2019-03-26 14:05:00,88.52,88.52,88.43,88.44,15795.0,63.3527,63.3527,63.2883,63.2955,15795.0
2019-03-26 14:10:00,88.44,88.48,88.39,88.46,28273.0,63.2955,63.3241,63.2597,63.3098,28273.0
2019-03-26 14:15:00,88.45,88.48,88.38,88.44,30142.0,63.3026,63.3241,63.2525,63.2955,30142.0
2019-03-26 14:20:00,88.45,88.46,88.39,88.44,16120.0,63.3026,63.3098,63.2597,63.2955,16120.0
2019-03-26 14:25:00,88.46,88.48,88.4,88.4,15591.0,63.3098,63.3241,63.2668,63.2668,15591.0
2019-03-26 14:30:00,88.4,88.4,88.28,88.36,29481.0,63.2668,63.2668,63.1809,63.2382,29481.0
2019-03-26 14:35:00,88.35,88.4,88.33,88.38,22133.0,63.231,63.2668,63.2167,63.2525,22133.0
2019-03-26 14:40:00,88.38,88.45,88.37,88.45,27685.0,63.2525,63.3026,63.2454,63.3026,27685.0
2019-03-26 14:45:00,88.45,88.47,88.44,88.46,19386.0,63.3026,63.3169,63.2955,63.3098,19386.0
2019-03-26 14:50:00,88.46,88.47,88.33,88.34,19683.0,63.3098,63.3169,63.2167,63.2239,19683.0
2019-03-26 14:55:00,88.33,88.44,88.32,88.43,17938.0,63.2167,63.2955,63.2096,63.2883,17938.0
2019-03-26 15:00:00,88.43,88.5,88.41,88.48,29268.0,63.2883,63.3384,63.274,63.3241,29268.0
2019-03-26 15:05:00,88.49,88.5,88.44,88.46,27669.0,63.3312,63.3384,63.2955,63.3098,27669.0
2019-03-26 15:10:00,88.46,88.5,88.43,88.47,26171.0,63.3098,63.3384,63.2883,63.3169,26171.0
2019-03-26 15:15:00,88.47,88.49,88.39,88.4,34856.0,63.3169,63.3312,63.2597,63.2668,34856.0
2019-03-26 15:20:00,88.41,88.45,88.38,88.39,32525.0,63.274,63.3026,63.2525,63.2597,32525.0
2019-03-26 15:25:00,88.39,88.45,88.36,88.43,23079.0,63.2597,63.3026,63.2382,63.2883,23079.0
2019-03-26 15:30:00,88.42,88.49,88.4,88.48,49127.0,63.2811,63.3312,63.2668,63.3241,49127.0
2019-03-26 15:35:00,88.49,88.7,88.49,88.7,45662.0,63.3312,63.4815,63.3312,63.4815,45662.0
2019-03-26 15:40:00,88.69,88.75,88.64,88.66,62751.0,63.4744,63.5173,63.4386,63.4529,62751.0
2019-03-26 15:45:00,88.66,88.73,88.62,88.65,57150.0,63.4529,63.503,63.4243,63.4457,57150.0
2019-03-26 15:50:00,88.65,88.65,88.58,88.6,127709.0,63.4457,63.4457,63.3956,63.41,127709.0
2019-03-26 15:55:00,88.61,88.66,88.48,88.61,521158.0,63.4171,63.4529,63.3241,63.4171,521158.0
2019-03-27 09:30:00,88.27,88.58,88.2,88.52,77404.0,63.1738,63.3956,63.1237,63.3527,77404.0
2019-03-27 09:35:00,88.55,88.61,88.38,88.41,25988.0,63.3742,63.4171,63.2525,63.274,25988.0
2019-03-27 09:40:00,88.41,88.47,88.23,88.35,30541.0,63.274,63.3169,63.1452,63.231,30541.0
2019-03-27 09:45:00,88.35,88.36,88.18,88.21,28176.0,63.231,63.2382,63.1094,63.1308,28176.0
2019-03-27 09:50:00,88.23,88.35,88.06,88.08,42508.0,63.1452,63.231,63.0235,63.0378,42508.0
2019-03-27 09:55:00,88.08,88.14,87.92,88.0,44689.0,63.0378,63.0807,62.9233,62.9805,44689.0
2019-03-27 10:00:00,88.01,88.17,87.98,88.14,32166.0,62.9877,63.1022,62.9662,63.0807,32166.0
2019-03-27 10:05:00,88.15,88.18,88.09,88.1,18831.0,63.0879,63.1094,63.045,63.0521,18831.0
2019-03-27 10:10:00,88.1,88.26,88.1,88.24,24787.0,63.0521,63.1666,63.0521,63.1523,24787.0
2019-03-27 10:15:00,88.22,88.28,88.16,88.22,18349.0,63.138,63.1809,63.0951,63.138,18349.0
2019-03-27 10:20:00,88.22,88.26,88.17,88.25,21147.0,63.138,63.1666,63.1022,63.1595,21147.0
2019-03-27 10:25:00,88.27,88.29,88.16,88.19,27383.0,63.1738,63.1881,63.0951,63.1165,27383.0
2019-03-27 10:30:00,88.19,88.32,88.19,88.23,19141.0,63.1165,63.2096,63.1165,63.1452,19141.0
2019-03-27 10:35:00,88.23,88.25,88.1,88.11,15136.0,63.1452,63.1595,63.0521,63.0593,15136.0
2019-03-27 10:40:00,88.1,88.14,87.95,88.0,30284.0,63.0521,63.0807,62.9448,62.9805,30284.0
2019-03-27 10:45:00,88.0,88.0,87.87,87.89,44469.0,62.9805,62.9805,62.8875,62.9018,44469.0
2019-03-27 10:50:00,87.88,87.88,87.58,87.61,32518.0,62.8947,62.8947,62.68,62.7014,32518.0
2019-03-27 10:55:00,87.6,87.62,87.43,87.47,44122.0,62.6943,62.7086,62.5726,62.6012,44122.0
2019-03-27 11:00:00,87.46,87.6,87.39,87.4,76334.0,62.5941,62.6943,62.544,62.5511,76334.0
2019-03-27 11:05:00,87.4,87.4,87.07,87.11,94713.0,62.5511,62.5511,62.315,62.3436,94713.0
2019-03-27 11:10:00,87.09,87.21,87.01,87.03,71383.0,62.3293,62.4152,62.272,62.2863,71383.0
2019-03-27 11:15:00,87.03,87.12,86.92,87.04,38782.0,62.2863,62.3507,62.2076,62.2935,38782.0
2019-03-27 11:20:00,87.03,87.09,86.95,87.08,29586.0,62.2863,62.3293,62.2291,62.3221,29586.0
2019-03-27 11:25:00,87.08,87.11,86.8,86.85,50427.0,62.3221,62.3436,62.1217,62.1575,50427.0
2019-03-27 11:30:00,86.86,86.91,86.58,86.58,79842.0,62.1647,62.2004,61.9643,61.9643,79842.0
2019-03-27 11:35:00,86.59,86.76,86.52,86.7,35128.0,61.9714,62.0931,61.9213,62.0502,35128.0
2019-03-27 11:40:00,86.7,86.7,86.37,86.41,86382.0,62.0502,62.0502,61.814,61.8426,86382.0
2019-03-27 11:45:00,86.4,86.52,86.39,86.4,81377.0,61.8354,61.9213,61.8283,61.8354,81377.0
2019-03-27 11:50:00,86.4,86.41,86.08,86.13,114985.0,61.8354,61.8426,61.6064,61.6422,114985.0
2019-03-27 11:55:00,86.13,86.18,86.03,86.09,79979.0,61.6422,61.678,61.5706,61.6136,79979.0
2019-03-27 12:00:00,86.08,86.17,85.95,86.15,95411.0,61.6064,61.6708,61.5134,61.6565,95411.0
2019-03-27 12:05:00,86.15,86.17,85.99,86.0,70600.0,61.6565,61.6708,61.542,61.5492,70600.0
2019-03-27 12:10:00,86.0,86.23,85.98,86.1,63799.0,61.5492,61.7138,61.5349,61.6207,63799.0
2019-03-27 12:15:00,86.11,86.24,86.08,86.1,59193.0,61.6279,61.7209,61.6064,61.6207,59193.0
2019-03-27 12:20:00,86.09,86.33,86.09,86.22,58569.0,61.6136,61.7853,61.6136,61.7066,58569.0
2019-03-27 12:25:00,86.22,86.22,86.02,86.1,42315.0,61.7066,61.7066,61.5635,61.6207,42315.0
2019-03-27 12:30:00,86.09,86.35,86.06,86.31,76537.0,61.6136,61.7997,61.5921,61.771,76537.0
2019-03-27 12:35:00,86.32,86.35,86.24,86.31,54259.0,61.7782,61.7997,61.7209,61.771,54259.0
2019-03-27 12:40:00,86.31,86.53,86.28,86.49,74628.0,61.771,61.9285,61.7496,61.8999,74628.0
2019-03-27 12:45:00,86.5,86.58,86.48,86.54,66509.0,61.907,61.9643,61.8927,61.9356,66509.0
2019-03-27 12:50:00,86.54,86.82,86.51,86.82,85391.0,61.9356,62.136,61.9142,62.136,85391.0
2019-03-27 12:55:00,86.82,86.84,86.72,86.73,100673.0,62.136,62.1504,62.0645,62.0716,100673.0
2019-03-27 13:00:00,86.72,86.84,86.66,86.67,101066.0,62.0645,62.1504,62.0215,62.0287,101066.0
2019-03-27 13:05:00,86.67,86.8,86.66,86.67,172767.0,62.0287,62.1217,62.0215,62.0287,172767.0
2019-03-27 13:10:00,86.67,87.05,86.66,87.04,53207.0,62.0287,62.3006,62.0215,62.2935,53207.0
2019-03-27 13:15:00,87.03,87.1,87.0,87.09,47885.0,62.2863,62.3364,62.2649,62.3293,47885.0
2019-03-27 13:20:00,87.09,87.17,87.01,87.08,60988.0,62.3293,62.3865,62.272,62.3221,60988.0
2019-03-27 13:25:00,87.09,87.22,87.08,87.17,23823.0,62.3293,62.4223,62.3221,62.3865,23823.0
2019-03-27 13:30:00,87.17,87.18,87.02,87.17,39789.0,62.3865,62.3937,62.2792,62.3865,39789.0
2019-03-27 13:35:00,87.16,87.2,87.1,87.14,41863.0,62.3794,62.408,62.3364,62.3651,41863.0
2019-03-27 13:40:00,87.14,87.22,87.08,87.09,57569.0,62.3651,62.4223,62.3221,62.3293,57569.0
2019-03-27 13:45:00,87.1,87.26,87.1,87.23,50470.0,62.3364,62.4509,62.3364,62.4295,50470.0
2019-03-27 13:50:00,87.25,87.32,87.17,87.18,51324.0,62.4438,62.4939,62.3865,62.3937,51324.0
2019-03-27 13:55:00,87.21,87.23,87.13,87.16,22080.0,62.4152,62.4295,62.3579,62.3794,22080.0
2019-03-27 14:00:00,87.17,87.19,87.08,87.15,50191.0,62.3865,62.4008,62.3221,62.3722,50191.0
2019-03-27 14:05:00,87.15,87.17,87.01,87.08,55565.0,62.3722,62.3865,62.272,62.3221,55565.0
2019-03-27 14:10:00,87.08,87.11,87.03,87.09,42821.0,62.3221,62.3436,62.2863,62.3293,42821.0
2019-03-27 14:15:00,87.09,87.09,86.94,86.99,34465.0,62.3293,62.3293,62.2219,62.2577,34465.0
2019-03-27 14:20:00,87.0,87.04,86.96,87.04,36802.0,62.2649,62.2935,62.2362,62.2935,36802.0
2019-03-27 14:25:00,87.04,87.05,86.97,86.99,160708.0,62.2935,62.3006,62.2434,62.2577,160708.0
2019-03-27 14:30:00,87.0,87.02,86.88,86.94,71645.0,62.2649,62.2792,62.179,62.2219,71645.0
2019-03-27 14:35:00,86.96,86.96,86.76,86.83,52734.0,62.2362,62.2362,62.0931,62.1432,52734.0
2019-03-27 14:40:00,86.82,86.91,86.82,86.88,52983.0,62.136,62.2004,62.136,62.179,52983.0
2019-03-27 14:45:00,86.88,86.92,86.84,86.87,23250.0,62.179,62.2076,62.1504,62.1718,23250.0
2019-03-27 14:50:00,86.88,86.99,86.87,86.9,74876.0,62.179,62.2577,62.1718,62.1933,74876.0
2019-03-27 14:55:00,86.9,87.02,86.82,86.96,112508.0,62.1933,62.2792,62.136,62.2362,112508.0
2019-03-27 15:00:00,86.97,87.0,86.94,86.96,32820.0,62.2434,62.2649,62.2219,62.2362,32820.0
2019-03-27 15:05:00,86.95,87.01,86.94,87.0,33256.0,62.2291,62.272,62.2219,62.2649,33256.0
2019-03-27 15:10:00,87.0,87.06,86.97,87.05,70188.0,62.2649,62.3078,62.2434,62.3006,70188.0
2019-03-27 15:15:00,87.04,87.11,86.99,87.1,51446.0,62.2935,62.3436,62.2577,62.3364,51446.0
2019-03-27 15:20:00,87.1,87.12,87.0,87.04,32469.0,62.3364,62.3507,62.2649,62.2935,32469.0
2019-03-27 15:25:00,87.04,87.09,87.02,87.07,30194.0,62.2935,62.3293,62.2792,62.315,30194.0
2019-03-27 15:30:00,87.08,87.16,87.05,87.11,75876.0,62.3221,62.3794,62.3006,62.3436,75876.0
2019-03-27 15:35:00,87.12,87.15,87.04,87.05,40174.0,62.3507,62.3722,62.2935,62.3006,40174.0
2019-03-27 15:40:00,87.06,87.11,87.0,87.01,56632.0,62.3078,62.3436,62.2649,62.272,56632.0
2019-03-27 15:45:00,87.01,87.07,86.99,87.0,80907.0,62.272,62.315,62.2577,62.2649,80907.0
2019-03-27 15:50:00,87.0,87.0,86.78,86.79,129616.0,62.2649,62.2649,62.1074,62.1146,129616.0
2019-03-27 15:55:00,86.79,87.06,86.77,87.03,379040.0,62.1146,62.3078,62.1003,62.2863,379040.0
2019-03-28 09:30:00,87.0,87.24,86.9,87.01,87031.0,62.2649,62.4366,62.1933,62.272,87031.0
2019-03-28 09:35:00,86.99,87.46,86.92,87.4,55037.0,62.2577,62.5941,62.2076,62.5511,55037.0
2019-03-28 09:40:00,87.38,87.67,87.33,87.63,63399.0,62.5368,62.7444,62.501,62.7157,63399.0
2019-03-28 09:45:00,87.65,87.78,87.5,87.52,41416.0,62.7301,62.8231,62.6227,62.637,41416.0
2019-03-28 09:50:00,87.52,87.65,87.51,87.58,26250.0,62.637,62.7301,62.6299,62.68,26250.0
2019-03-28 09:55:00,87.6,87.82,87.6,87.77,41088.0,62.6943,62.8517,62.6943,62.8159,41088.0
2019-03-28 10:00:00,87.81,87.82,87.65,87.71,57256.0,62.8446,62.8517,62.7301,62.773,57256.0
2019-03-28 10:05:00,87.7,87.75,87.6,87.75,45288.0,62.7658,62.8016,62.6943,62.8016,45288.0
2019-03-28 10:10:00,87.75,87.89,87.75,87.8,30502.0,62.8016,62.9018,62.8016,62.8374,30502.0
2019-03-28 10:15:00,87.8,87.92,87.73,87.9,27067.0,62.8374,62.9233,62.7873,62.909,27067.0
2019-03-28 10:20:00,87.9,87.93,87.84,87.91,30771.0,62.909,62.9305,62.866,62.9161,30771.0
2019-03-28 10:25:00,87.91,87.98,87.87,87.93,27960.0,62.9161,62.9662,62.8875,62.9305,27960.0
2019-03-28 10:30:00,87.94,87.96,87.84,87.85,34053.0,62.9376,62.9519,62.866,62.8732,34053.0
2019-03-28 10:35:00,87.85,87.9,87.67,87.67,15056.0,62.8732,62.909,62.7444,62.7444,15056.0
2019-03-28 10:40:00,87.67,87.79,87.66,87.72,26977.0,62.7444,62.8303,62.7372,62.7802,26977.0
2019-03-28 10:45:00,87.73,87.82,87.68,87.82,34975.0,62.7873,62.8517,62.7515,62.8517,34975.0
2019-03-28 10:50:00,87.81,87.83,87.65,87.69,31576.0,62.8446,62.8589,62.7301,62.7587,31576.0
2019-03-28 10:55:00,87.69,87.69,87.57,87.62,41981.0,62.7587,62.7587,62.6728,62.7086,41981.0
2019-03-28 11:00:00,87.62,87.65,87.44,87.48,63954.0,62.7086,62.7301,62.5798,62.6084,63954.0
2019-03-28 11:05:00,87.5,87.52,87.35,87.42,129315.0,62.6227,62.637,62.5154,62.5654,129315.0
2019-03-28 11:10:00,87.4,87.55,87.31,87.54,109076.0,62.5511,62.6585,62.4867,62.6513,109076.0
2019-03-28 11:15:00,87.55,87.56,87.48,87.51,69105.0,62.6585,62.6656,62.6084,62.6299,69105.0
2019-03-28 11:20:00,87.53,87.54,87.42,87.51,31077.0,62.6442,62.6513,62.5654,62.6299,31077.0
2019-03-28 11:25:00,87.5,87.56,87.42,87.42,45730.0,62.6227,62.6656,62.5654,62.5654,45730.0
2019-03-28 11:30:00,87.42,87.54,87.4,87.53,39189.0,62.5654,62.6513,62.5511,62.6442,39189.0
2019-03-28 11:35:00,87.52,87.53,87.45,87.48,27840.0,62.637,62.6442,62.5869,62.6084,27840.0
2019-03-28 11:40:00,87.48,87.48,87.37,87.39,22320.0,62.6084,62.6084,62.5297,62.544,22320.0
2019-03-28 11:45:00,87.38,87.38,87.29,87.35,33202.0,62.5368,62.5368,62.4724,62.5154,33202.0
2019-03-28 11:50:00,87.36,87.36,87.11,87.16,38175.0,62.5225,62.5225,62.3436,62.3794,38175.0
2019-03-28 11:55:00,87.16,87.27,87.04,87.27,59368.0,62.3794,62.4581,62.2935,62.4581,59368.0
2019-03-28 12:00:00,87.27,87.5,87.23,87.47,30973.0,62.4581,62.6227,62.4295,62.6012,30973.0
2019-03-28 12:05:00,87.44,87.6,87.43,87.44,59149.0,62.5798,62.6943,62.5726,62.5798,59149.0
2019-03-28 12:10:00,87.44,87.44,87.25,87.26,29420.0,62.5798,62.5798,62.4438,62.4509,29420.0
2019-03-28 12:15:00,87.27,87.41,87.26,87.37,47792.0,62.4581,62.5583,62.4509,62.5297,47792.0
2019-03-28 12:20:00,87.36,87.47,87.33,87.37,48065.0,62.5225,62.6012,62.501,62.5297,48065.0
2019-03-28 12:25:00,87.37,87.46,87.31,87.43,26308.0,62.5297,62.5941,62.4867,62.5726,26308.0
2019-03-28 12:30:00,87.43,87.58,87.42,87.5,25818.0,62.5726,62.68,62.5654,62.6227,25818.0
2019-03-28 12:35:00,87.49,87.53,87.46,87.52,14120.0,62.6155,62.6442,62.5941,62.637,14120.0
2019-03-28 12:40:00,87.52,87.52,87.44,87.45,22860.0,62.637,62.637,62.5798,62.5869,22860.0
2019-03-28 12:45:00,87.41,87.41,87.25,87.33,41086.0,62.5583,62.5583,62.4438,62.501,41086.0
2019-03-28 12:50:00,87.33,87.44,87.31,87.39,29124.0,62.501,62.5798,62.4867,62.544,29124.0
2019-03-28 12:55:00,87.41,87.41,87.3,87.31,14757.0,62.5583,62.5583,62.4796,62.4867,14757.0
2019-03-28 13:00:00,87.3,87.44,87.3,87.38,28289.0,62.4796,62.5798,62.4796,62.5368,28289.0
2019-03-28 13:05:00,87.38,87.38,87.26,87.27,24663.0,62.5368,62.5368,62.4509,62.4581,24663.0
2019-03-28 13:10:00,87.27,87.28,87.21,87.23,28276.0,62.4581,62.4653,62.4152,62.4295,28276.0
2019-03-28 13:15:00,87.22,87.22,87.09,87.09,33681.0,62.4223,62.4223,62.3293,62.3293,33681.0
2019-03-28 13:20:00,87.1,87.16,87.05,87.05,37926.0,62.3364,62.3794,62.3006,62.3006,37926.0
2019-03-28 13:25:00,87.03,87.13,87.02,87.04,46411.0,62.2863,62.3579,62.2792,62.2935,46411.0
2019-03-28 13:30:00,87.04,87.28,87.0,87.26,76261.0,62.2935,62.4653,62.2649,62.4509,76261.0
2019-03-28 13:35:00,87.27,87.27,87.03,87.09,159741.0,62.4581,62.4581,62.2863,62.3293,159741.0
2019-03-28 13:40:00,87.1,87.1,86.96,86.96,63651.0,62.3364,62.3364,62.2362,62.2362,63651.0
2019-03-28 13:45:00,86.95,87.12,86.89,87.1,138628.0,62.2291,62.3507,62.1861,62.3364,138628.0
2019-03-28 13:50:00,87.1,87.32,87.07,87.32,34087.0,62.3364,62.4939,62.315,62.4939,34087.0
2019-03-28 13:55:00,87.32,87.34,87.23,87.29,24051.0,62.4939,62.5082,62.4295,62.4724,24051.0
2019-03-28 14:00:00,87.28,87.4,87.26,87.4,25135.0,62.4653,62.5511,62.4509,62.5511,25135.0
2019-03-28 14:05:00,87.4,87.46,87.31,87.33,32618.0,62.5511,62.5941,62.4867,62.501,32618.0
2019-03-28 14:10:00,87.34,87.43,87.32,87.37,34694.0,62.5082,62.5726,62.4939,62.5297,34694.0
2019-03-28 14:15:00,87.38,87.42,87.32,87.32,26569.0,62.5368,62.5654,62.4939,62.4939,26569.0
2019-03-28 14:20:00,87.33,87.4,87.29,87.32,38274.0,62.501,62.5511,62.4724,62.4939,38274.0
2019-03-28 14:25:00,87.33,87.34,87.25,87.31,34889.0,62.501,62.5082,62.4438,62.4867,34889.0
2019-03-28 14:30:00,87.3,87.33,87.27,87.28,29865.0,62.4796,62.501,62.4581,62.4653,29865.0
2019-03-28 14:35:00,87.27,87.34,87.26,87.32,22755.0,62.4581,62.5082,62.4509,62.4939,22755.0
2019-03-28 14:40:00,87.32,87.33,87.24,87.26,27449.0,62.4939,62.501,62.4366,62.4509,27449.0
2019-03-28 14:45:00,87.27,87.29,87.07,87.21,114704.0,62.4581,62.4724,62.315,62.4152,114704.0
2019-03-28 14:50:00,87.21,87.21,87.09,87.09,28923.0,62.4152,62.4152,62.3293,62.3293,28923.0
2019-03-28 14:55:00,87.09,87.19,87.05,87.19,33725.0,62.3293,62.4008,62.3006,62.4008,33725.0
2019-03-28 15:00:00,87.19,87.2,86.93,86.93,126203.0,62.4008,62.408,62.2148,62.2148,126203.0
2019-03-28 15:05:00,86.94,87.22,86.93,87.2,41339.0,62.2219,62.4223,62.2148,62.408,41339.0
2019-03-28 15:10:00,87.21,87.25,87.15,87.17,49230.0,62.4152,62.4438,62.3722,62.3865,49230.0
2019-03-28 15:15:00,87.17,87.22,87.12,87.16,29355.0,62.3865,62.4223,62.3507,62.3794,29355.0
2019-03-28 15:20:00,87.15,87.16,87.08,87.11,26812.0,62.3722,62.3794,62.3221,62.3436,26812.0
2019-03-28 15:25:00,87.11,87.17,87.07,87.07,45356.0,62.3436,62.3865,62.315,62.315,45356.0
2019-03-28 15:30:00,87.08,87.15,87.07,87.08,55639.0,62.3221,62.3722,62.315,62.3221,55639.0
2019-03-28 15:35:00,87.07,87.12,87.06,87.08,46273.0,62.315,62.3507,62.3078,62.3221,46273.0
2019-03-28 15:40:00,87.09,87.21,87.07,87.2,95687.0,62.3293,62.4152,62.315,62.408,95687.0
2019-03-28 15:45:00,87.21,87.33,87.19,87.27,91140.0,62.4152,62.501,62.4008,62.4581,91140.0
2019-03-28 15:50:00,87.26,87.36,87.23,87.34,119379.0,62.4509,62.5225,62.4295,62.5082,119379.0
2019-03-28 15:55:00,87.35,87.39,87.18,87.27,273163.0,62.5154,62.544,62.3937,62.4581,273163.0
2019-03-29 09:30:00,87.48,87.57,87.08,87.38,121607.0,62.6084,62.6728,62.3221,62.5368,121607.0
2019-03-29 09:35:00,87.39,87.65,87.34,87.58,47917.0,62.544,62.7301,62.5082,62.68,47917.0
2019-03-29 09:40:00,87.56,87.83,87.52,87.8,28707.0,62.6656,62.8589,62.637,62.8374,28707.0
2019-03-29 09:45:00,87.79,87.85,87.12,87.12,67937.0,62.8303,62.8732,62.3507,62.3507,67937.0
2019-03-29 09:50:00,87.16,87.61,87.14,87.58,50995.0,62.3794,62.7014,62.3651,62.68,50995.0
2019-03-29 09:55:00,87.58,87.78,87.54,87.75,24051.0,62.68,62.8231,62.6513,62.8016,24051.0
2019-03-29 10:00:00,87.76,87.87,87.72,87.84,19387.0,62.8088,62.8875,62.7802,62.866,19387.0
2019-03-29 10:05:00,87.84,87.86,87.69,87.83,25614.0,62.866,62.8804,62.7587,62.8589,25614.0
2019-03-29 10:10:00,87.84,87.92,87.81,87.92,23166.0,62.866,62.9233,62.8446,62.9233,23166.0
2019-03-29 10:15:00,87.92,87.96,87.87,87.94,20254.0,62.9233,62.9519,62.8875,62.9376,20254.0
2019-03-29 10:20:00,87.93,87.95,87.86,87.95,19271.0,62.9305,62.9448,62.8804,62.9448,19271.0
2019-03-29 10:25:00,87.95,88.1,87.92,88.09,32205.0,62.9448,63.0521,62.9233,63.045,32205.0
2019-03-29 10:30:00,88.09,88.09,87.95,87.96,149840.0,63.045,63.045,62.9448,62.9519,149840.0
2019-03-29 10:35:00,87.95,88.22,87.94,88.22,48000.0,62.9448,63.138,62.9376,63.138,48000.0
2019-03-29 10:40:00,88.22,88.27,87.94,87.95,57253.0,63.138,63.1738,62.9376,62.9448,57253.0
2019-03-29 10:45:00,87.96,88.03,87.91,87.99,55699.0,62.9519,63.002,62.9161,62.9734,55699.0
2019-03-29 10:50:00,87.97,88.01,87.8,87.81,61393.0,62.9591,62.9877,62.8374,62.8446,61393.0
2019-03-29 10:55:00,87.84,88.05,87.8,87.98,29453.0,62.866,63.0163,62.8374,62.9662,29453.0
2019-03-29 11:00:00,87.98,88.06,87.95,87.97,36932.0,62.9662,63.0235,62.9448,62.9591,36932.0
2019-03-29 11:05:00,87.98,88.01,87.95,87.95,26651.0,62.9662,62.9877,62.9448,62.9448,26651.0
2019-03-29 11:10:00,87.96,88.0,87.87,88.0,43554.0,62.9519,62.9805,62.8875,62.9805,43554.0
2019-03-29 11:15:00,88.0,88.05,87.94,87.99,27904.0,62.9805,63.0163,62.9376,62.9734,27904.0
2019-03-29 11:20:00,87.99,88.06,87.97,88.03,24262.0,62.9734,63.0235,62.9591,63.002,24262.0
2019-03-29 11:25:00,88.03,88.09,88.02,88.05,209172.0,63.002,63.045,62.9949,63.0163,209172.0
2019-03-29 11:30:00,88.06,88.1,87.98,88.0,57172.0,63.0235,63.0521,62.9662,62.9805,57172.0
2019-03-29 11:35:00,88.0,88.06,87.97,87.99,32871.0,62.9805,63.0235,62.9591,62.9734,32871.0
2019-03-29 11:40:00,88.0,88.0,87.9,87.93,26483.0,62.9805,62.9805,62.909,62.9305,26483.0
2019-03-29 11:45:00,87.93,87.93,87.82,87.9,30859.0,62.9305,62.9305,62.8517,62.909,30859.0
2019-03-29 11:50:00,87.89,87.97,87.85,87.9,28966.0,62.9018,62.9591,62.8732,62.909,28966.0
2019-03-29 11:55:00,87.9,87.95,87.89,87.92,20078.0,62.909,62.9448,62.9018,62.9233,20078.0
2019-03-29 12:00:00,87.93,87.94,87.8,87.82,33687.0,62.9305,62.9376,62.8374,62.8517,33687.0
2019-03-29 12:05:00,87.82,87.82,87.75,87.77,33287.0,62.8517,62.8517,62.8016,62.8159,33287.0
2019-03-29 12:10:00,87.76,87.79,87.68,87.7,39088.0,62.8088,62.8303,62.7515,62.7658,39088.0
2019-03-29 12:15:00,87.71,87.97,87.7,87.95,107012.0,62.773,62.9591,62.7658,62.9448,107012.0
2019-03-29 12:20:00,87.95,88.07,87.86,87.94,94369.0,62.9448,63.0306,62.8804,62.9376,94369.0
2019-03-29 12:25:00,87.95,87.99,87.85,87.95,25252.0,62.9448,62.9734,62.8732,62.9448,25252.0
2019-03-29 12:30:00,87.95,87.95,87.86,87.9,30256.0,62.9448,62.9448,62.8804,62.909,30256.0
2019-03-29 12:35:00,87.91,87.92,87.8,87.8,29523.0,62.9161,62.9233,62.8374,62.8374,29523.0
2019-03-29 12:40:00,87.81,87.93,87.81,87.89,22137.0,62.8446,62.9305,62.8446,62.9018,22137.0
2019-03-29 12:45:00,87.88,87.92,87.83,87.91,16435.0,62.8947,62.9233,62.8589,62.9161,16435.0
2019-03-29 12:50:00,87.92,87.93,87.87,87.93,25505.0,62.9233,62.9305,62.8875,62.9305,25505.0
2019-03-29 12:55:00,87.93,87.99,87.89,87.98,16100.0,62.9305,62.9734,62.9018,62.9662,16100.0
2019-03-29 13:00:00,87.98,87.98,87.91,87.92,13181.0,62.9662,62.9662,62.9161,62.9233,13181.0
2019-03-29 13:05:00,87.92,88.01,87.87,88.0,22093.0,62.9233,62.9877,62.8875,62.9805,22093.0
2019-03-29 13:10:00,88.01,88.05,87.99,88.03,13283.0,62.9877,63.0163,62.9734,63.002,13283.0
2019-03-29 13:15:00,88.03,88.04,87.98,87.99,15246.0,63.002,63.0092,62.9662,62.9734,15246.0
2019-03-29 13:20:00,87.99,88.08,87.97,88.06,16593.0,62.9734,63.0378,62.9591,63.0235,16593.0
2019-03-29 13:25:00,88.05,88.16,88.05,88.14,24458.0,63.0163,63.0951,63.0163,63.0807,24458.0
2019-03-29 13:30:00,88.13,88.13,88.01,88.08,24230.0,63.0736,63.0736,62.9877,63.0378,24230.0
2019-03-29 13:35:00,88.08,88.14,88.07,88.14,37621.0,63.0378,63.0807,63.0306,63.0807,37621.0
2019-03-29 13:40:00,88.14,88.26,88.13,88.25,31143.0,63.0807,63.1666,63.0736,63.1595,31143.0
2019-03-29 13:45:00,88.25,88.3,88.2,88.23,39372.0,63.1595,63.1953,63.1237,63.1452,39372.0
2019-03-29 13:50:00,88.23,88.27,88.21,88.23,23915.0,63.1452,63.1738,63.1308,63.1452,23915.0
2019-03-29 13:55:00,88.22,88.25,88.16,88.25,26072.0,63.138,63.1595,63.0951,63.1595,26072.0
2019-03-29 14:00:00,88.25,88.3,88.2,88.21,33188.0,63.1595,63.1953,63.1237,63.1308,33188.0
2019-03-29 14:05:00,88.2,88.22,88.14,88.21,31198.0,63.1237,63.138,63.0807,63.1308,31198.0
2019-03-29 14:10:00,88.21,88.27,88.18,88.27,14033.0,63.1308,63.1738,63.1094,63.1738,14033.0
2019-03-29 14:15:00,88.28,88.35,88.27,88.32,21692.0,63.1809,63.231,63.1738,63.2096,21692.0
2019-03-29 14:20:00,88.32,88.39,88.31,88.36,24344.0,63.2096,63.2597,63.2024,63.2382,24344.0
2019-03-29 14:25:00,88.34,88.43,88.34,88.43,13411.0,63.2239,63.2883,63.2239,63.2883,13411.0
2019-03-29 14:30:00,88.43,88.44,88.39,88.41,14376.0,63.2883,63.2955,63.2597,63.274,14376.0
2019-03-29 14:35:00,88.41,88.41,88.36,88.36,13319.0,63.274,63.274,63.2382,63.2382,13319.0
2019-03-29 14:40:00,88.36,88.39,88.27,88.3,27271.0,63.2382,63.2597,63.1738,63.1953,27271.0
2019-03-29 14:45:00,88.31,88.33,88.26,88.28,28996.0,63.2024,63.2167,63.1666,63.1809,28996.0
2019-03-29 14:50:00,88.26,88.36,88.2,88.36,40406.0,63.1666,63.2382,63.1237,63.2382,40406.0
2019-03-29 14:55:00,88.37,88.4,88.28,88.4,30123.0,63.2454,63.2668,63.1809,63.2668,30123.0
2019-03-29 15:00:00,88.41,88.51,88.41,88.47,31366.0,63.274,63.3455,63.274,63.3169,31366.0
2019-03-29 15:05:00,88.48,88.5,88.45,88.45,16054.0,63.3241,63.3384,63.3026,63.3026,16054.0
2019-03-29 15:10:00,88.44,88.46,88.32,88.34,25150.0,63.2955,63.3098,63.2096,63.2239,25150.0
2019-03-29 15:15:00,88.33,88.34,88.26,88.26,25757.0,63.2167,63.2239,63.1666,63.1666,25757.0
2019-03-29 15:20:00,88.26,88.26,88.08,88.09,42570.0,63.1666,63.1666,63.0378,63.045,42570.0
2019-03-29 15:25:00,88.09,88.15,88.03,88.1,47871.0,63.045,63.0879,63.002,63.0521,47871.0
2019-03-29 15:30:00,88.11,88.16,88.04,88.16,75871.0,63.0593,63.0951,63.0092,63.0951,75871.0
2019-03-29 15:35:00,88.17,88.27,88.1,88.25,66100.0,63.1022,63.1738,63.0521,63.1595,66100.0
2019-03-29 15:40:00,88.26,88.35,88.25,88.34,67012.0,63.1666,63.231,63.1595,63.2239,67012.0
2019-03-29 15:45:00,88.34,88.46,88.31,88.32,100045.0,63.2239,63.3098,63.2024,63.2096,100045.0
2019-03-29 15:50:00,88.33,88.4,88.25,88.3,108776.0,63.2167,63.2668,63.1595,63.1953,108776.0
2019-03-29 15:55:00,88.31,88.5,88.28,88.39,445762.0,63.2024,63.3384,63.1809,63.2597,445762.0
2019-04-01 09:30:00,88.38,88.5,88.03,88.31,111139.0,63.2525,63.3384,63.002,63.2024,111139.0
2019-04-01 09:35:00,88.3,88.33,87.94,88.0,39149.0,63.1953,63.2167,62.9376,62.9805,39149.0
2019-04-01 09:40:00,88.03,88.16,87.94,88.05,30235.0,63.002,63.0951,62.9376,63.0163,30235.0
2019-04-01 09:45:00,88.05,88.47,88.05,88.47,33755.0,63.0163,63.3169,63.0163,63.3169,33755.0
2019-04-01 09:50:00,88.48,88.58,88.44,88.56,25702.0,63.3241,63.3956,63.2955,63.3813,25702.0
2019-04-01 09:55:00,88.56,88.58,88.37,88.52,17235.0,63.3813,63.3956,63.2454,63.3527,17235.0
2019-04-01 10:00:00,88.57,88.73,88.55,88.73,53930.0,63.3885,63.503,63.3742,63.503,53930.0
2019-04-01 10:05:00,88.7,88.71,88.5,88.52,25922.0,63.4815,63.4887,63.3384,63.3527,25922.0
2019-04-01 10:10:00,88.54,88.7,88.52,88.59,21204.0,63.367,63.4815,63.3527,63.4028,21204.0
2019-04-01 10:15:00,88.58,88.67,88.48,88.5,23982.0,63.3956,63.4601,63.3241,63.3384,23982.0
2019-04-01 10:20:00,88.48,88.49,88.36,88.4,11835.0,63.3241,63.3312,63.2382,63.2668,11835.0
2019-04-01 10:25:00,88.4,88.43,88.3,88.35,28147.0,63.2668,63.2883,63.1953,63.231,28147.0
2019-04-01 10:30:00,88.35,88.37,88.27,88.36,29594.0,63.231,63.2454,63.1738,63.2382,29594.0
2019-04-01 10:35:00,88.36,88.37,88.31,88.31,8512.0,63.2382,63.2454,63.2024,63.2024,8512.0
2019-04-01 10:40:00,88.33,88.45,88.31,88.4,18998.0,63.2167,63.3026,63.2024,63.2668,18998.0
2019-04-01 10:45:00,88.39,88.4,88.27,88.35,17268.0,63.2597,63.2668,63.1738,63.231,17268.0
2019-04-01 10:50:00,88.35,88.4,88.3,88.4,7979.0,63.231,63.2668,63.1953,63.2668,7979.0
2019-04-01 10:55:00,88.41,88.51,88.4,88.45,14416.0,63.274,63.3455,63.2668,63.3026,14416.0
2019-04-01 11:00:00,88.46,88.48,88.39,88.39,19644.0,63.3098,63.3241,63.2597,63.2597,19644.0
2019-04-01 11:05:00,88.4,88.47,88.32,88.47,16522.0,63.2668,63.3169,63.2096,63.3169,16522.0
2019-04-01 11:10:00,88.47,88.54,88.33,88.52,17260.0,63.3169,63.367,63.2167,63.3527,17260.0
2019-04-01 11:15:00,88.52,88.59,88.51,88.52,19692.0,63.3527,63.4028,63.3455,63.3527,19692.0
2019-04-01 11:20:00,88.52,88.61,88.51,88.6,16322.0,63.3527,63.4171,63.3455,63.41,16322.0
2019-04-01 11:25:00,88.58,88.58,88.49,88.53,15889.0,63.3956,63.3956,63.3312,63.3599,15889.0
2019-04-01 11:30:00,88.53,88.76,88.53,88.74,25965.0,63.3599,63.5245,63.3599,63.5102,25965.0
2019-04-01 11:35:00,88.75,88.81,88.71,88.76,25199.0,63.5173,63.5603,63.4887,63.5245,25199.0
2019-04-01 11:40:00,88.76,88.77,88.69,88.73,13528.0,63.5245,63.5316,63.4744,63.503,13528.0
2019-04-01 11:45:00,88.73,88.83,88.72,88.83,13333.0,63.503,63.5746,63.4958,63.5746,13333.0
2019-04-01 11:50:00,88.83,88.83,88.63,88.65,21935.0,63.5746,63.5746,63.4314,63.4457,21935.0
2019-04-01 11:55:00,88.65,88.67,88.58,88.61,13074.0,63.4457,63.4601,63.3956,63.4171,13074.0
2019-04-01 12:00:00,88.61,88.67,88.57,88.64,16316.0,63.4171,63.4601,63.3885,63.4386,16316.0
2019-04-01 12:05:00,88.64,88.69,88.63,88.64,19144.0,63.4386,63.4744,63.4314,63.4386,19144.0
2019-04-01 12:10:00,88.64,88.71,88.62,88.67,19341.0,63.4386,63.4887,63.4243,63.4601,19341.0
2019-04-01 12:15:00,88.65,88.65,88.54,88.6,16401.0,63.4457,63.4457,63.367,63.41,16401.0
2019-04-01 12:20:00,88.59,88.59,88.51,88.54,30350.0,63.4028,63.4028,63.3455,63.367,30350.0
2019-04-01 12:25:00,88.54,88.55,88.48,88.49,19603.0,63.367,63.3742,63.3241,63.3312,19603.0
2019-04-01 12:30:00,88.49,88.51,88.47,88.5,9267.0,63.3312,63.3455,63.3169,63.3384,9267.0
2019-04-01 12:35:00,88.5,88.51,88.4,88.42,10586.0,63.3384,63.3455,63.2668,63.2811,10586.0
2019-04-01 12:40:00,88.41,88.45,88.39,88.44,14357.0,63.274,63.3026,63.2597,63.2955,14357.0
2019-04-01 12:45:00,88.45,88.48,88.4,88.42,16786.0,63.3026,63.3241,63.2668,63.2811,16786.0
2019-04-01 12:50:00,88.4,88.41,88.3,88.38,14796.0,63.2668,63.274,63.1953,63.2525,14796.0
2019-04-01 12:55:00,88.39,88.44,88.39,88.43,27245.0,63.2597,63.2955,63.2597,63.2883,27245.0
2019-04-01 13:00:00,88.43,88.44,88.37,88.37,16714.0,63.2883,63.2955,63.2454,63.2454,16714.0
2019-04-01 13:05:00,88.38,88.39,88.29,88.35,19713.0,63.2525,63.2597,63.1881,63.231,19713.0
2019-04-01 13:10:00,88.35,88.37,88.31,88.31,13443.0,63.231,63.2454,63.2024,63.2024,13443.0
2019-04-01 13:15:00,88.32,88.35,88.3,88.3,15657.0,63.2096,63.231,63.1953,63.1953,15657.0
2019-04-01 13:20:00,88.3,88.33,88.26,88.32,14012.0,63.1953,63.2167,63.1666,63.2096,14012.0
2019-04-01 13:25:00,88.33,88.35,88.31,88.31,18357.0,63.2167,63.231,63.2024,63.2024,18357.0
2019-04-01 13:30:00,88.32,88.32,88.23,88.24,15646.0,63.2096,63.2096,63.1452,63.1523,15646.0
2019-04-01 13:35:00,88.23,88.29,88.21,88.21,14715.0,63.1452,63.1881,63.1308,63.1308,14715.0
2019-04-01 13:40:00,88.21,88.21,88.11,88.13,18227.0,63.1308,63.1308,63.0593,63.0736,18227.0
2019-04-01 13:45:00,88.13,88.18,88.05,88.09,68330.0,63.0736,63.1094,63.0163,63.045,68330.0
2019-04-01 13:50:00,88.1,88.1,87.97,88.08,43430.0,63.0521,63.0521,62.9591,63.0378,43430.0
2019-04-01 13:55:00,88.08,88.19,88.06,88.19,31236.0,63.0378,63.1165,63.0235,63.1165,31236.0
2019-04-01 14:00:00,88.2,88.26,88.18,88.26,19056.0,63.1237,63.1666,63.1094,63.1666,19056.0
2019-04-01 14:05:00,88.27,88.35,88.23,88.31,13792.0,63.1738,63.231,63.1452,63.2024,13792.0
2019-04-01 14:10:00,88.31,88.39,88.21,88.21,51954.0,63.2024,63.2597,63.1308,63.1308,51954.0
2019-04-01 14:15:00,88.21,88.24,88.13,88.13,21313.0,63.1308,63.1523,63.0736,63.0736,21313.0
2019-04-01 14:20:00,88.14,88.16,88.09,88.15,19897.0,63.0807,63.0951,63.045,63.0879,19897.0
2019-04-01 14:25:00,88.15,88.18,88.09,88.09,35204.0,63.0879,63.1094,63.045,63.045,35204.0
2019-04-01 14:30:00,88.11,88.2,88.1,88.2,14320.0,63.0593,63.1237,63.0521,63.1237,14320.0
2019-04-01 14:35:00,88.19,88.21,88.13,88.17,16609.0,63.1165,63.1308,63.0736,63.1022,16609.0
2019-04-01 14:40:00,88.18,88.18,88.11,88.14,33387.0,63.1094,63.1094,63.0593,63.0807,33387.0
2019-04-01 14:45:00,88.14,88.27,88.14,88.27,14133.0,63.0807,63.1738,63.0807,63.1738,14133.0
2019-04-01 14:50:00,88.27,88.32,88.26,88.29,19216.0,63.1738,63.2096,63.1666,63.1881,19216.0
2019-04-01 14:55:00,88.29,88.32,88.21,88.23,29749.0,63.1881,63.2096,63.1308,63.1452,29749.0
2019-04-01 15:00:00,88.22,88.23,88.05,88.06,27638.0,63.138,63.1452,63.0163,63.0235,27638.0
2019-04-01 15:05:00,88.07,88.18,88.02,88.03,34541.0,63.0306,63.1094,62.9949,63.002,34541.0
2019-04-01 15:10:00,88.02,88.1,87.98,88.06,26998.0,62.9949,63.0521,62.9662,63.0235,26998.0
2019-04-01 15:15:00,88.07,88.14,88.05,88.09,44475.0,63.0306,63.0807,63.0163,63.045,44475.0
2019-04-01 15:20:00,88.08,88.17,88.06,88.17,38645.0,63.0378,63.1022,63.0235,63.1022,38645.0
2019-04-01 15:25:00,88.16,88.26,88.1,88.26,94621.0,63.0951,63.1666,63.0521,63.1666,94621.0
2019-04-01 15:30:00,88.26,88.26,88.14,88.18,66053.0,63.1666,63.1666,63.0807,63.1094,66053.0
2019-04-01 15:35:00,88.19,88.23,88.15,88.2,45392.0,63.1165,63.1452,63.0879,63.1237,45392.0
2019-04-01 15:40:00,88.2,88.21,88.12,88.16,66650.0,63.1237,63.1308,63.0664,63.0951,66650.0
2019-04-01 15:45:00,88.15,88.19,88.13,88.16,79128.0,63.0879,63.1165,63.0736,63.0951,79128.0
2019-04-01 15:50:00,88.17,88.29,88.12,88.29,87983.0,63.1022,63.1881,63.0664,63.1881,87983.0
2019-04-01 15:55:00,88.29,88.44,88.19,88.21,284596.0,63.1881,63.2955,63.1165,63.1308,284596.0
2019-04-02 09:30:00,88.65,88.8,88.13,88.75,111066.0,63.4457,63.5531,63.0736,63.5173,111066.0
2019-04-02 09:35:00,88.77,88.89,88.68,88.87,49075.0,63.5316,63.6175,63.4672,63.6032,49075.0
2019-04-02 09:40:00,88.88,89.09,88.73,88.75,51153.0,63.6104,63.7606,63.503,63.5173,51153.0
2019-04-02 09:45:00,88.73,88.82,88.61,88.61,28993.0,63.503,63.5674,63.4171,63.4171,28993.0
2019-04-02 09:50:00,88.61,88.8,88.57,88.8,99702.0,63.4171,63.5531,63.3885,63.5531,99702.0
2019-04-02 09:55:00,88.77,88.82,88.63,88.66,44547.0,63.5316,63.5674,63.4314,63.4529,44547.0
2019-04-02 10:00:00,88.65,88.68,88.55,88.68,39156.0,63.4457,63.4672,63.3742,63.4672,39156.0
2019-04-02 10:05:00,88.67,88.76,88.41,88.43,74718.0,63.4601,63.5245,63.274,63.2883,74718.0
2019-04-02 10:10:00,88.43,88.64,88.3,88.6,51263.0,63.2883,63.4386,63.1953,63.41,51263.0
2019-04-02 10:15:00,88.57,88.69,88.55,88.63,24966.0,63.3885,63.4744,63.3742,63.4314,24966.0
2019-04-02 10:20:00,88.63,88.73,88.6,88.65,22046.0,63.4314,63.503,63.41,63.4457,22046.0
2019-04-02 10:25:00,88.65,88.67,88.56,88.64,52082.0,63.4457,63.4601,63.3813,63.4386,52082.0
2019-04-02 10:30:00,88.66,88.66,88.55,88.56,30739.0,63.4529,63.4529,63.3742,63.3813,30739.0
2019-04-02 10:35:00,88.55,88.59,88.43,88.55,26516.0,63.3742,63.4028,63.2883,63.3742,26516.0
2019-04-02 10:40:00,88.54,88.54,88.39,88.47,38463.0,63.367,63.367,63.2597,63.3169,38463.0
2019-04-02 10:45:00,88.47,88.47,88.31,88.32,35377.0,63.3169,63.3169,63.2024,63.2096,35377.0
2019-04-02 10:50:00,88.33,88.41,88.32,88.4,27893.0,63.2167,63.274,63.2096,63.2668,27893.0
2019-04-02 10:55:00,88.42,88.48,88.39,88.39,18772.0,63.2811,63.3241,63.2597,63.2597,18772.0
2019-04-02 11:00:00,88.38,88.41,88.3,88.31,36906.0,63.2525,63.274,63.1953,63.2024,36906.0
2019-04-02 11:05:00,88.3,88.44,88.29,88.43,17428.0,63.1953,63.2955,63.1881,63.2883,17428.0
2019-04-02 11:10:00,88.45,88.47,88.41,88.42,11980.0,63.3026,63.3169,63.274,63.2811,11980.0
2019-04-02 11:15:00,88.42,88.48,88.42,88.43,26487.0,63.2811,63.3241,63.2811,63.2883,26487.0
2019-04-02 11:20:00,88.43,88.43,88.33,88.41,20465.0,63.2883,63.2883,63.2167,63.274,20465.0
2019-04-02 11:25:00,88.41,88.48,88.34,88.42,39126.0,63.274,63.3241,63.2239,63.2811,39126.0
2019-04-02 11:30:00,88.42,88.55,88.4,88.52,21462.0,63.2811,63.3742,63.2668,63.3527,21462.0
2019-04-02 11:35:00,88.51,88.51,88.38,88.41,21134.0,63.3455,63.3455,63.2525,63.274,21134.0
2019-04-02 11:40:00,88.41,88.47,88.38,88.47,19724.0,63.274,63.3169,63.2525,63.3169,19724.0
2019-04-02 11:45:00,88.46,88.51,88.41,88.5,10268.0,63.3098,63.3455,63.274,63.3384,10268.0
2019-04-02 11:50:00,88.51,88.52,88.34,88.43,27295.0,63.3455,63.3527,63.2239,63.2883,27295.0
2019-04-02 11:55:00,88.44,88.45,88.35,88.41,14803.0,63.2955,63.3026,63.231,63.274,14803.0
2019-04-02 12:00:00,88.41,88.42,88.36,88.41,8930.0,63.274,63.2811,63.2382,63.274,8930.0
2019-04-02 12:05:00,88.4,88.45,88.38,88.45,15642.0,63.2668,63.3026,63.2525,63.3026,15642.0
2019-04-02 12:10:00,88.44,88.47,88.41,88.44,19381.0,63.2955,63.3169,63.274,63.2955,19381.0
2019-04-02 12:15:00,88.45,88.47,88.43,88.46,11757.0,63.3026,63.3169,63.2883,63.3098,11757.0
2019-04-02 12:20:00,88.44,88.48,88.42,88.42,11692.0,63.2955,63.3241,63.2811,63.2811,11692.0
2019-04-02 12:25:00,88.42,88.42,88.35,88.4,21415.0,63.2811,63.2811,63.231,63.2668,21415.0
2019-04-02 12:30:00,88.4,88.5,88.33,88.34,83427.0,63.2668,63.3384,63.2167,63.2239,83427.0
2019-04-02 12:35:00,88.33,88.4,88.33,88.37,15590.0,63.2167,63.2668,63.2167,63.2454,15590.0
2019-04-02 12:40:00,88.37,88.41,88.37,88.4,17918.0,63.2454,63.274,63.2454,63.2668,17918.0
2019-04-02 12:45:00,88.39,88.39,88.34,88.35,18482.0,63.2597,63.2597,63.2239,63.231,18482.0
2019-04-02 12:50:00,88.34,88.37,88.31,88.36,9738.0,63.2239,63.2454,63.2024,63.2382,9738.0
2019-04-02 12:55:00,88.35,88.39,88.35,88.37,15393.0,63.231,63.2597,63.231,63.2454,15393.0
2019-04-02 13:00:00,88.38,88.4,88.37,88.37,8018.0,63.2525,63.2668,63.2454,63.2454,8018.0
2019-04-02 13:05:00,88.37,88.41,88.35,88.38,22066.0,63.2454,63.274,63.231,63.2525,22066.0
2019-04-02 13:10:00,88.38,88.42,88.35,88.37,12616.0,63.2525,63.2811,63.231,63.2454,12616.0
2019-04-02 13:15:00,88.38,88.4,88.35,88.36,22404.0,63.2525,63.2668,63.231,63.2382,22404.0
2019-04-02 13:20:00,88.35,88.39,88.35,88.37,16017.0,63.231,63.2597,63.231,63.2454,16017.0
2019-04-02 13:25:00,88.36,88.38,88.33,88.36,14871.0,63.2382,63.2525,63.2167,63.2382,14871.0
2019-04-02 13:30:00,88.37,88.38,88.33,88.36,36085.0,63.2454,63.2525,63.2167,63.2382,36085.0
2019-04-02 13:35:00,88.36,88.38,88.28,88.32,23773.0,63.2382,63.2525,63.1809,63.2096,23773.0
2019-04-02 13:40:00,88.32,88.39,88.3,88.32,38067.0,63.2096,63.2597,63.1953,63.2096,38067.0
2019-04-02 13:45:00,88.32,88.33,88.28,88.29,17916.0,63.2096,63.2167,63.1809,63.1881,17916.0
2019-04-02 13:50:00,88.29,88.37,88.28,88.36,13744.0,63.1881,63.2454,63.1809,63.2382,13744.0
2019-04-02 13:55:00,88.35,88.37,88.31,88.33,20385.0,63.231,63.2454,63.2024,63.2167,20385.0
2019-04-02 14:00:00,88.34,88.38,88.32,88.34,17765.0,63.2239,63.2525,63.2096,63.2239,17765.0
2019-04-02 14:05:00,88.33,88.34,88.31,88.34,17673.0,63.2167,63.2239,63.2024,63.2239,17673.0
2019-04-02 14:10:00,88.34,88.41,88.33,88.4,20428.0,63.2239,63.274,63.2167,63.2668,20428.0
2019-04-02 14:15:00,88.4,88.42,88.38,88.41,15571.0,63.2668,63.2811,63.2525,63.274,15571.0
2019-04-02 14:20:00,88.41,88.43,88.36,88.41,137300.0,63.274,63.2883,63.2382,63.274,137300.0
2019-04-02 14:25:00,88.41,88.42,88.27,88.31,23508.0,63.274,63.2811,63.1738,63.2024,23508.0
2019-04-02 14:30:00,88.31,88.36,88.28,88.36,14834.0,63.2024,63.2382,63.1809,63.2382,14834.0
2019-04-02 14:35:00,88.37,88.37,88.26,88.29,21599.0,63.2454,63.2454,63.1666,63.1881,21599.0
2019-04-02 14:40:00,88.28,88.28,88.23,88.23,10855.0,63.1809,63.1809,63.1452,63.1452,10855.0
2019-04-02 14:45:00,88.24,88.25,88.15,88.15,16497.0,63.1523,63.1595,63.0879,63.0879,16497.0
2019-04-02 14:50:00,88.16,88.24,88.16,88.24,8362.0,63.0951,63.1523,63.0951,63.1523,8362.0
2019-04-02 14:55:00,88.23,88.24,88.21,88.23,18362.0,63.1452,63.1523,63.1308,63.1452,18362.0
2019-04-02 15:00:00,88.23,88.25,88.2,88.22,17805.0,63.1452,63.1595,63.1237,63.138,17805.0
2019-04-02 15:05:00,88.23,88.26,88.2,88.25,12849.0,63.1452,63.1666,63.1237,63.1595,12849.0
2019-04-02 15:10:00,88.25,88.28,88.22,88.26,21073.0,63.1595,63.1809,63.138,63.1666,21073.0
2019-04-02 15:15:00,88.26,88.26,88.19,88.2,18140.0,63.1666,63.1666,63.1165,63.1237,18140.0
2019-04-02 15:20:00,88.2,88.2,88.13,88.13,27326.0,63.1237,63.1237,63.0736,63.0736,27326.0
2019-04-02 15:25:00,88.12,88.17,88.12,88.13,28227.0,63.0664,63.1022,63.0664,63.0736,28227.0
2019-04-02 15:30:00,88.13,88.15,88.06,88.12,46851.0,63.0736,63.0879,63.0235,63.0664,46851.0
2019-04-02 15:35:00,88.12,88.13,87.99,88.0,56708.0,63.0664,63.0736,62.9734,62.9805,56708.0
2019-04-02 15:40:00,88.0,88.0,87.81,87.81,68274.0,62.9805,62.9805,62.8446,62.8446,68274.0
2019-04-02 15:45:00,87.81,87.89,87.74,87.88,159343.0,62.8446,62.9018,62.7945,62.8947,159343.0
2019-04-02 15:50:00,87.89,88.03,87.89,87.95,85254.0,62.9018,63.002,62.9018,62.9448,85254.0
2019-04-02 15:55:00,87.95,88.07,87.92,88.01,235728.0,62.9448,63.0306,62.9233,62.9877,235728.0
2019-04-03 09:30:00,87.54,87.86,87.39,87.59,124227.0,62.6513,62.8804,62.544,62.6871,124227.0
2019-04-03 09:35:00,87.58,87.79,87.34,87.36,56120.0,62.68,62.8303,62.5082,62.5225,56120.0
2019-04-03 09:40:00,87.34,87.48,87.25,87.45,41468.0,62.5082,62.6084,62.4438,62.5869,41468.0
2019-04-03 09:45:00,87.47,87.61,87.45,87.61,33957.0,62.6012,62.7014,62.5869,62.7014,33957.0
2019-04-03 09:50:00,87.6,87.63,87.5,87.53,28320.0,62.6943,62.7157,62.6227,62.6442,28320.0
2019-04-03 09:55:00,87.53,87.71,87.51,87.64,29294.0,62.6442,62.773,62.6299,62.7229,29294.0
2019-04-03 10:00:00,87.62,87.73,87.5,87.63,273837.0,62.7086,62.7873,62.6227,62.7157,273837.0
2019-04-03 10:05:00,87.63,87.67,87.39,87.49,74369.0,62.7157,62.7444,62.544,62.6155,74369.0
2019-04-03 10:10:00,87.5,87.51,87.27,87.29,34859.0,62.6227,62.6299,62.4581,62.4724,34859.0
2019-04-03 10:15:00,87.28,87.34,87.22,87.32,54522.0,62.4653,62.5082,62.4223,62.4939,54522.0
2019-04-03 10:20:00,87.31,87.34,87.15,87.15,42990.0,62.4867,62.5082,62.3722,62.3722,42990.0
2019-04-03 10:25:00,87.17,87.17,86.92,87.04,84305.0,62.3865,62.3865,62.2076,62.2935,84305.0
2019-04-03 10:30:00,87.06,87.11,86.99,87.1,46806.0,62.3078,62.3436,62.2577,62.3364,46806.0
2019-04-03 10:35:00,87.07,87.07,86.93,86.99,47973.0,62.315,62.315,62.2148,62.2577,47973.0
2019-04-03 10:40:00,87.0,87.15,86.93,86.97,89451.0,62.2649,62.3722,62.2148,62.2434,89451.0
2019-04-03 10:45:00,86.96,86.98,86.77,86.78,23097.0,62.2362,62.2505,62.1003,62.1074,23097.0
2019-04-03 10:50:00,86.77,86.86,86.68,86.78,82231.0,62.1003,62.1647,62.0358,62.1074,82231.0
2019-04-03 10:55:00,86.78,86.79,86.64,86.69,44468.0,62.1074,62.1146,62.0072,62.043,44468.0
2019-04-03 11:00:00,86.7,86.74,86.64,86.68,43411.0,62.0502,62.0788,62.0072,62.0358,43411.0
2019-04-03 11:05:00,86.67,86.68,86.4,86.44,47734.0,62.0287,62.0358,61.8354,61.8641,47734.0
2019-04-03 11:10:00,86.44,86.53,86.36,86.47,115227.0,61.8641,61.9285,61.8068,61.8855,115227.0
2019-04-03 11:15:00,86.47,86.63,86.42,86.63,84387.0,61.8855,62.0001,61.8498,62.0001,84387.0
2019-04-03 11:20:00,86.62,86.68,86.58,86.68,97851.0,61.9929,62.0358,61.9643,62.0358,97851.0
2019-04-03 11:25:00,86.68,86.73,86.43,86.6,141776.0,62.0358,62.0716,61.8569,61.9786,141776.0
2019-04-03 11:30:00,86.61,86.74,86.55,86.74,60718.0,61.9857,62.0788,61.9428,62.0788,60718.0
2019-04-03 11:35:00,86.76,86.83,86.67,86.71,186809.0,62.0931,62.1432,62.0287,62.0573,186809.0
2019-04-03 11:40:00,86.71,86.85,86.69,86.75,63447.0,62.0573,62.1575,62.043,62.0859,63447.0
2019-04-03 11:45:00,86.76,87.02,86.75,86.86,43030.0,62.0931,62.2792,62.0859,62.1647,43030.0
2019-04-03 11:50:00,86.87,86.87,86.57,86.57,33540.0,62.1718,62.1718,61.9571,61.9571,33540.0
2019-04-03 11:55:00,86.57,86.75,86.56,86.6,30147.0,61.9571,62.0859,61.95,61.9786,30147.0
2019-04-03 12:00:00,86.59,86.6,86.31,86.34,57373.0,61.9714,61.9786,61.771,61.7925,57373.0
2019-04-03 12:05:00,86.33,86.48,86.29,86.44,91940.0,61.7853,61.8927,61.7567,61.8641,91940.0
2019-04-03 12:10:00,86.44,86.48,86.33,86.39,27790.0,61.8641,61.8927,61.7853,61.8283,27790.0
2019-04-03 12:15:00,86.36,86.4,86.25,86.31,86010.0,61.8068,61.8354,61.7281,61.771,86010.0
2019-04-03 12:20:00,86.3,86.3,86.19,86.26,42572.0,61.7639,61.7639,61.6852,61.7353,42572.0
2019-04-03 12:25:00,86.27,86.33,86.18,86.18,39148.0,61.7424,61.7853,61.678,61.678,39148.0
2019-04-03 12:30:00,86.18,86.29,86.11,86.11,44115.0,61.678,61.7567,61.6279,61.6279,44115.0
2019-04-03 12:35:00,86.13,86.19,86.04,86.18,32949.0,61.6422,61.6852,61.5778,61.678,32949.0
2019-04-03 12:40:00,86.19,86.33,86.17,86.24,43853.0,61.6852,61.7853,61.6708,61.7209,43853.0
2019-04-03 12:45:00,86.23,86.25,86.1,86.1,62351.0,61.7138,61.7281,61.6207,61.6207,62351.0
2019-04-03 12:50:00,86.13,86.14,86.0,86.08,53255.0,61.6422,61.6494,61.5492,61.6064,53255.0
2019-04-03 12:55:00,86.08,86.11,86.04,86.06,39219.0,61.6064,61.6279,61.5778,61.5921,39219.0
2019-04-03 13:00:00,86.06,86.1,85.93,86.03,33950.0,61.5921,61.6207,61.4991,61.5706,33950.0
2019-04-03 13:05:00,86.04,86.09,85.88,85.89,27678.0,61.5778,61.6136,61.4633,61.4704,27678.0
2019-04-03 13:10:00,85.88,85.89,85.67,85.8,83296.0,61.4633,61.4704,61.313,61.406,83296.0
2019-04-03 13:15:00,85.8,85.84,85.75,85.81,34684.0,61.406,61.4347,61.3703,61.4132,34684.0
2019-04-03 13:20:00,85.81,85.87,85.75,85.84,51216.0,61.4132,61.4561,61.3703,61.4347,51216.0
2019-04-03 13:25:00,85.85,85.97,85.83,85.84,24366.0,61.4418,61.5277,61.4275,61.4347,24366.0
2019-04-03 13:30:00,85.86,86.01,85.85,86.0,24159.0,61.449,61.5563,61.4418,61.5492,24159.0
2019-04-03 13:35:00,86.0,86.0,85.77,85.79,64830.0,61.5492,61.5492,61.3846,61.3989,64830.0
2019-04-03 13:40:00,85.8,85.93,85.64,85.93,220836.0,61.406,61.4991,61.2915,61.4991,220836.0
2019-04-03 13:45:00,85.93,85.97,85.86,85.87,28607.0,61.4991,61.5277,61.449,61.4561,28607.0
2019-04-03 13:50:00,85.87,85.88,85.69,85.8,33863.0,61.4561,61.4633,61.3273,61.406,33863.0
2019-04-03 13:55:00,85.79,85.79,85.61,85.7,44035.0,61.3989,61.3989,61.2701,61.3345,44035.0
2019-04-03 14:00:00,85.7,85.7,85.47,85.49,72854.0,61.3345,61.3345,61.1699,61.1842,72854.0
2019-04-03 14:05:00,85.51,85.58,85.45,85.52,41005.0,61.1985,61.2486,61.1555,61.2056,41005.0
2019-04-03 14:10:00,85.52,85.58,85.47,85.5,38133.0,61.2056,61.2486,61.1699,61.1913,38133.0
2019-04-03 14:15:00,85.48,85.58,85.48,85.5,32536.0,61.177,61.2486,61.177,61.1913,32536.0
2019-04-03 14:20:00,85.51,85.56,85.43,85.51,45873.0,61.1985,61.2343,61.1412,61.1985,45873.0
2019-04-03 14:25:00,85.51,85.7,85.49,85.65,61386.0,61.1985,61.3345,61.1842,61.2987,61386.0
2019-04-03 14:30:00,85.65,85.69,85.59,85.66,38608.0,61.2987,61.3273,61.2557,61.3058,38608.0
2019-04-03 14:35:00,85.66,85.67,85.49,85.51,32232.0,61.3058,61.313,61.1842,61.1985,32232.0
2019-04-03 14:40:00,85.5,85.52,85.45,85.5,35164.0,61.1913,61.2056,61.1555,61.1913,35164.0
2019-04-03 14:45:00,85.51,85.77,85.51,85.65,45254.0,61.1985,61.3846,61.1985,61.2987,45254.0
2019-04-03 14:50:00,85.66,85.67,85.57,85.61,39930.0,61.3058,61.313,61.2414,61.2701,39930.0
2019-04-03 14:55:00,85.61,85.63,85.57,85.59,44759.0,61.2701,61.2844,61.2414,61.2557,44759.0
2019-04-03 15:00:00,85.58,85.61,85.5,85.59,37532.0,61.2486,61.2701,61.1913,61.2557,37532.0
2019-04-03 15:05:00,85.58,85.59,85.37,85.38,44780.0,61.2486,61.2557,61.0983,61.1054,44780.0
2019-04-03 15:10:00,85.39,85.39,85.22,85.22,58682.0,61.1126,61.1126,60.9909,60.9909,58682.0
2019-04-03 15:15:00,85.22,85.28,85.18,85.27,55472.0,60.9909,61.0339,60.9623,61.0267,55472.0
2019-04-03 15:20:00,85.26,85.43,85.21,85.4,81330.0,61.0196,61.1412,60.9838,61.1198,81330.0
2019-04-03 15:25:00,85.4,85.65,85.38,85.56,83421.0,61.1198,61.2987,61.1054,61.2343,83421.0
2019-04-03 15:30:00,85.56,85.64,85.49,85.49,65393.0,61.2343,61.2915,61.1842,61.1842,65393.0
2019-04-03 15:35:00,85.5,85.63,85.45,85.6,88869.0,61.1913,61.2844,61.1555,61.2629,88869.0
2019-04-03 15:40:00,85.59,85.7,85.58,85.7,95154.0,61.2557,61.3345,61.2486,61.3345,95154.0
2019-04-03 15:45:00,85.7,85.71,85.5,85.52,92335.0,61.3345,61.3416,61.1913,61.2056,92335.0
2019-04-03 15:50:00,85.51,85.63,85.46,85.63,161887.0,61.1985,61.2844,61.1627,61.2844,161887.0
2019-04-03 15:55:00,85.63,85.86,85.63,85.79,402309.0,61.2844,61.449,61.2844,61.3989,402309.0
2019-04-04 09:30:00,86.09,86.43,85.97,86.17,94017.0,61.6136,61.8569,61.5277,61.6708,94017.0
2019-04-04 09:35:00,86.22,86.52,86.22,86.41,36606.0,61.7066,61.9213,61.7066,61.8426,36606.0
2019-04-04 09:40:00,86.41,86.56,86.29,86.29,36906.0,61.8426,61.95,61.7567,61.7567,36906.0
2019-04-04 09:45:00,86.29,86.39,86.12,86.13,28096.0,61.7567,61.8283,61.6351,61.6422,28096.0
2019-04-04 09:50:00,86.13,86.16,85.95,85.99,22314.0,61.6422,61.6637,61.5134,61.542,22314.0
2019-04-04 09:55:00,85.95,86.13,85.95,86.09,15453.0,61.5134,61.6422,61.5134,61.6136,15453.0
2019-04-04 10:00:00,86.09,86.35,86.08,86.31,18812.0,61.6136,61.7997,61.6064,61.771,18812.0
2019-04-04 10:05:00,86.37,86.41,86.31,86.36,22541.0,61.814,61.8426,61.771,61.8068,22541.0
2019-04-04 10:10:00,86.39,86.43,86.31,86.31,27416.0,61.8283,61.8569,61.771,61.771,27416.0
2019-04-04 10:15:00,86.29,86.36,86.21,86.26,17016.0,61.7567,61.8068,61.6995,61.7353,17016.0
2019-04-04 10:20:00,86.26,86.44,86.25,86.38,14119.0,61.7353,61.8641,61.7281,61.8211,14119.0
2019-04-04 10:25:00,86.4,86.48,86.4,86.44,9281.0,61.8354,61.8927,61.8354,61.8641,9281.0
2019-04-04 10:30:00,86.44,86.49,86.31,86.37,17366.0,61.8641,61.8999,61.771,61.814,17366.0
2019-04-04 10:35:00,86.36,86.47,86.36,86.44,13065.0,61.8068,61.8855,61.8068,61.8641,13065.0
2019-04-04 10:40:00,86.45,86.48,86.37,86.47,12430.0,61.8712,61.8927,61.814,61.8855,12430.0
2019-04-04 10:45:00,86.45,86.65,86.44,86.58,17891.0,61.8712,62.0144,61.8641,61.9643,17891.0
2019-04-04 10:50:00,86.58,86.64,86.53,86.63,16084.0,61.9643,62.0072,61.9285,62.0001,16084.0
2019-04-04 10:55:00,86.63,86.64,86.5,86.54,16925.0,62.0001,62.0072,61.907,61.9356,16925.0
2019-04-04 11:00:00,86.54,86.62,86.47,86.55,19505.0,61.9356,61.9929,61.8855,61.9428,19505.0
2019-04-04 11:05:00,86.54,86.59,86.53,86.57,16671.0,61.9356,61.9714,61.9285,61.9571,16671.0
2019-04-04 11:10:00,86.56,86.61,86.56,86.6,7761.0,61.95,61.9857,61.95,61.9786,7761.0
2019-04-04 11:15:00,86.57,86.58,86.47,86.5,17189.0,61.9571,61.9643,61.8855,61.907,17189.0
2019-04-04 11:20:00,86.48,86.52,86.42,86.5,18261.0,61.8927,61.9213,61.8498,61.907,18261.0
2019-04-04 11:25:00,86.51,86.67,86.49,86.63,16761.0,61.9142,62.0287,61.8999,62.0001,16761.0
2019-04-04 11:30:00,86.64,86.64,86.47,86.48,25641.0,62.0072,62.0072,61.8855,61.8927,25641.0
2019-04-04 11:35:00,86.47,86.5,86.39,86.48,12543.0,61.8855,61.907,61.8283,61.8927,12543.0
2019-04-04 11:40:00,86.48,86.5,86.43,86.45,18303.0,61.8927,61.907,61.8569,61.8712,18303.0
2019-04-04 11:45:00,86.43,86.56,86.41,86.46,14655.0,61.8569,61.95,61.8426,61.8784,14655.0
2019-04-04 11:50:00,86.47,86.49,86.4,86.4,14499.0,61.8855,61.8999,61.8354,61.8354,14499.0
2019-04-04 11:55:00,86.38,86.49,86.37,86.42,12875.0,61.8211,61.8999,61.814,61.8498,12875.0
2019-04-04 12:00:00,86.42,86.57,86.41,86.55,16768.0,61.8498,61.9571,61.8426,61.9428,16768.0
2019-04-04 12:05:00,86.54,86.57,86.5,86.55,35212.0,61.9356,61.9571,61.907,61.9428,35212.0
2019-04-04 12:10:00,86.54,86.6,86.48,86.49,21702.0,61.9356,61.9786,61.8927,61.8999,21702.0
2019-04-04 12:15:00,86.49,86.54,86.42,86.54,17565.0,61.8999,61.9356,61.8498,61.9356,17565.0
2019-04-04 12:20:00,86.55,86.64,86.55,86.57,25161.0,61.9428,62.0072,61.9428,61.9571,25161.0
2019-04-04 12:25:00,86.58,86.58,86.53,86.54,13584.0,61.9643,61.9643,61.9285,61.9356,13584.0
2019-04-04 12:30:00,86.55,86.62,86.52,86.62,10757.0,61.9428,61.9929,61.9213,61.9929,10757.0
2019-04-04 12:35:00,86.61,86.68,86.61,86.62,12810.0,61.9857,62.0358,61.9857,61.9929,12810.0
2019-04-04 12:40:00,86.62,86.65,86.6,86.61,16980.0,61.9929,62.0144,61.9786,61.9857,16980.0
2019-04-04 12:45:00,86.61,86.62,86.55,86.62,16634.0,61.9857,61.9929,61.9428,61.9929,16634.0
2019-04-04 12:50:00,86.63,86.69,86.62,86.66,7497.0,62.0001,62.043,61.9929,62.0215,7497.0
2019-04-04 12:55:00,86.65,86.66,86.63,86.65,8709.0,62.0144,62.0215,62.0001,62.0144,8709.0
2019-04-04 13:00:00,86.65,86.65,86.59,86.62,13829.0,62.0144,62.0144,61.9714,61.9929,13829.0
2019-04-04 13:05:00,86.63,86.7,86.62,86.67,14115.0,62.0001,62.0502,61.9929,62.0287,14115.0
2019-04-04 13:10:00,86.66,86.68,86.55,86.57,17297.0,62.0215,62.0358,61.9428,61.9571,17297.0
2019-04-04 13:15:00,86.58,86.58,86.51,86.57,27213.0,61.9643,61.9643,61.9142,61.9571,27213.0
2019-04-04 13:20:00,86.56,86.57,86.49,86.5,30840.0,61.95,61.9571,61.8999,61.907,30840.0
2019-04-04 13:25:00,86.49,86.53,86.44,86.52,17888.0,61.8999,61.9285,61.8641,61.9213,17888.0
2019-04-04 13:30:00,86.52,86.54,86.49,86.53,11562.0,61.9213,61.9356,61.8999,61.9285,11562.0
2019-04-04 13:35:00,86.53,86.54,86.48,86.53,14913.0,61.9285,61.9356,61.8927,61.9285,14913.0
2019-04-04 13:40:00,86.54,86.57,86.49,86.57,11371.0,61.9356,61.9571,61.8999,61.9571,11371.0
2019-04-04 13:45:00,86.57,86.6,86.43,86.43,38257.0,61.9571,61.9786,61.8569,61.8569,38257.0
2019-04-04 13:50:00,86.43,86.43,86.35,86.38,20211.0,61.8569,61.8569,61.7997,61.8211,20211.0
2019-04-04 13:55:00,86.37,86.38,86.34,86.35,11227.0,61.814,61.8211,61.7925,61.7997,11227.0
2019-04-04 14:00:00,86.33,86.37,86.26,86.3,11684.0,61.7853,61.814,61.7353,61.7639,11684.0
2019-04-04 14:05:00,86.31,86.37,86.3,86.31,11052.0,61.771,61.814,61.7639,61.771,11052.0
2019-04-04 14:10:00,86.31,86.34,86.29,86.33,32892.0,61.771,61.7925,61.7567,61.7853,32892.0
2019-04-04 14:15:00,86.32,86.35,86.29,86.34,22161.0,61.7782,61.7997,61.7567,61.7925,22161.0
2019-04-04 14:20:00,86.34,86.39,86.31,86.34,16217.0,61.7925,61.8283,61.771,61.7925,16217.0
2019-04-04 14:25:00,86.35,86.36,86.29,86.34,10401.0,61.7997,61.8068,61.7567,61.7925,10401.0
2019-04-04 14:30:00,86.32,86.34,86.29,86.33,18921.0,61.7782,61.7925,61.7567,61.7853,18921.0
2019-04-04 14:35:00,86.33,86.35,86.28,86.32,11016.0,61.7853,61.7997,61.7496,61.7782,11016.0
2019-04-04 14:40:00,86.33,86.35,86.3,86.33,13646.0,61.7853,61.7997,61.7639,61.7853,13646.0
2019-04-04 14:45:00,86.32,86.34,86.3,86.32,16178.0,61.7782,61.7925,61.7639,61.7782,16178.0
2019-04-04 14:50:00,86.33,86.35,86.28,86.32,21460.0,61.7853,61.7997,61.7496,61.7782,21460.0
2019-04-04 14:55:00,86.32,86.36,86.27,86.31,68057.0,61.7782,61.8068,61.7424,61.771,68057.0
2019-04-04 15:00:00,86.32,86.36,86.28,86.32,29797.0,61.7782,61.8068,61.7496,61.7782,29797.0
2019-04-04 15:05:00,86.31,86.33,86.28,86.29,18955.0,61.771,61.7853,61.7496,61.7567,18955.0
2019-04-04 15:10:00,86.29,86.36,86.28,86.31,36588.0,61.7567,61.8068,61.7496,61.771,36588.0
2019-04-04 15:15:00,86.31,86.35,86.29,86.29,59004.0,61.771,61.7997,61.7567,61.7567,59004.0
2019-04-04 15:20:00,86.3,86.33,86.25,86.29,25786.0,61.7639,61.7853,61.7281,61.7567,25786.0
2019-04-04 15:25:00,86.29,86.33,86.26,86.3,46834.0,61.7567,61.7853,61.7353,61.7639,46834.0
2019-04-04 15:30:00,86.31,86.38,86.29,86.35,61761.0,61.771,61.8211,61.7567,61.7997,61761.0
2019-04-04 15:35:00,86.36,86.37,86.25,86.28,48169.0,61.8068,61.814,61.7281,61.7496,48169.0
2019-04-04 15:40:00,86.28,86.29,86.21,86.25,43676.0,61.7496,61.7567,61.6995,61.7281,43676.0
2019-04-04 15:45:00,86.24,86.28,86.22,86.28,32361.0,61.7209,61.7496,61.7066,61.7496,32361.0
2019-04-04 15:50:00,86.28,86.33,86.27,86.28,146123.0,61.7496,61.7853,61.7424,61.7496,146123.0
2019-04-04 15:55:00,86.28,86.3,86.05,86.08,288747.0,61.7496,61.7639,61.585,61.6064,288747.0
2019-04-05 09:30:00,86.11,86.25,85.54,85.55,91372.0,61.6279,61.7281,61.22,61.2271,91372.0
2019-04-05 09:35:00,85.56,85.59,84.94,85.09,85562.0,61.2343,61.2557,60.7905,60.8979,85562.0
2019-04-05 09:40:00,85.09,85.24,84.91,85.0,74484.0,60.8979,61.0052,60.7691,60.8335,74484.0
2019-04-05 09:45:00,85.05,85.38,84.97,85.27,66158.0,60.8693,61.1054,60.812,61.0267,66158.0
2019-04-05 09:50:00,85.27,85.43,85.17,85.41,29586.0,61.0267,61.1412,60.9552,61.1269,29586.0
2019-04-05 09:55:00,85.42,85.53,85.27,85.27,24036.0,61.1341,61.2128,61.0267,61.0267,24036.0
2019-04-05 10:00:00,85.27,85.74,85.27,85.67,59250.0,61.0267,61.3631,61.0267,61.313,59250.0
2019-04-05 10:05:00,85.68,85.8,85.57,85.72,98615.0,61.3202,61.406,61.2414,61.3488,98615.0
2019-04-05 10:10:00,85.73,85.75,85.48,85.49,159067.0,61.3559,61.3703,61.177,61.1842,159067.0
2019-04-05 10:15:00,85.51,85.75,85.47,85.73,155425.0,61.1985,61.3703,61.1699,61.3559,155425.0
2019-04-05 10:20:00,85.72,85.77,85.54,85.67,108147.0,61.3488,61.3846,61.22,61.313,108147.0
2019-04-05 10:25:00,85.69,85.75,85.52,85.72,47874.0,61.3273,61.3703,61.2056,61.3488,47874.0
2019-04-05 10:30:00,85.74,85.96,85.65,85.93,56469.0,61.3631,61.5205,61.2987,61.4991,56469.0
2019-04-05 10:35:00,85.91,85.92,85.79,85.85,39362.0,61.4848,61.4919,61.3989,61.4418,39362.0
2019-04-05 10:40:00,85.89,85.9,85.77,85.81,66200.0,61.4704,61.4776,61.3846,61.4132,66200.0
2019-04-05 10:45:00,85.81,85.88,85.7,85.81,43342.0,61.4132,61.4633,61.3345,61.4132,43342.0
2019-04-05 10:50:00,85.81,85.87,85.74,85.75,25382.0,61.4132,61.4561,61.3631,61.3703,25382.0
2019-04-05 10:55:00,85.75,85.77,85.67,85.71,21629.0,61.3703,61.3846,61.313,61.3416,21629.0
2019-04-05 11:00:00,85.71,85.79,85.6,85.74,15567.0,61.3416,61.3989,61.2629,61.3631,15567.0
2019-04-05 11:05:00,85.73,85.78,85.68,85.69,17857.0,61.3559,61.3917,61.3202,61.3273,17857.0
2019-04-05 11:10:00,85.71,85.71,85.63,85.67,19393.0,61.3416,61.3416,61.2844,61.313,19393.0
2019-04-05 11:15:00,85.65,85.8,85.65,85.71,35832.0,61.2987,61.406,61.2987,61.3416,35832.0
2019-04-05 11:20:00,85.72,85.72,85.58,85.58,57200.0,61.3488,61.3488,61.2486,61.2486,57200.0
2019-04-05 11:25:00,85.6,85.6,85.42,85.43,30786.0,61.2629,61.2629,61.1341,61.1412,30786.0
2019-04-05 11:30:00,85.44,85.44,85.34,85.34,21827.0,61.1484,61.1484,61.0768,61.0768,21827.0
2019-04-05 11:35:00,85.34,85.44,85.32,85.43,23712.0,61.0768,61.1484,61.0625,61.1412,23712.0
2019-04-05 11:40:00,85.44,85.44,85.34,85.35,28788.0,61.1484,61.1484,61.0768,61.084,28788.0
2019-04-05 11:45:00,85.35,85.4,85.27,85.3,30978.0,61.084,61.1198,61.0267,61.0482,30978.0
2019-04-05 11:50:00,85.28,85.49,85.26,85.38,23367.0,61.0339,61.1842,61.0196,61.1054,23367.0
2019-04-05 11:55:00,85.39,85.4,85.29,85.3,31481.0,61.1126,61.1198,61.041,61.0482,31481.0
2019-04-05 12:00:00,85.32,85.37,85.29,85.35,34157.0,61.0625,61.0983,61.041,61.084,34157.0
2019-04-05 12:05:00,85.36,85.37,85.3,85.32,19125.0,61.0911,61.0983,61.0482,61.0625,19125.0
2019-04-05 12:10:00,85.33,85.36,85.19,85.2,28356.0,61.0697,61.0911,60.9695,60.9766,28356.0
2019-04-05 12:15:00,85.21,85.23,85.16,85.22,18887.0,60.9838,60.9981,60.948,60.9909,18887.0
2019-04-05 12:20:00,85.21,85.27,85.21,85.23,16320.0,60.9838,61.0267,60.9838,60.9981,16320.0
2019-04-05 12:25:00,85.23,85.25,85.1,85.25,23022.0,60.9981,61.0124,60.9051,61.0124,23022.0
2019-04-05 12:30:00,85.25,85.26,85.22,85.22,33962.0,61.0124,61.0196,60.9909,60.9909,33962.0
2019-04-05 12:35:00,85.21,85.26,85.11,85.23,19440.0,60.9838,61.0196,60.9122,60.9981,19440.0
2019-04-05 12:40:00,85.23,85.24,85.16,85.2,15955.0,60.9981,61.0052,60.948,60.9766,15955.0
2019-04-05 12:45:00,85.2,85.21,85.11,85.11,19561.0,60.9766,60.9838,60.9122,60.9122,19561.0
2019-04-05 12:50:00,85.12,85.18,85.06,85.13,28226.0,60.9194,60.9623,60.8764,60.9265,28226.0
2019-04-05 12:55:00,85.14,85.24,85.13,85.23,23329.0,60.9337,61.0052,60.9265,60.9981,23329.0
2019-04-05 13:00:00,85.23,85.23,85.12,85.17,32523.0,60.9981,60.9981,60.9194,60.9552,32523.0
2019-04-05 13:05:00,85.16,85.21,85.14,85.17,20776.0,60.948,60.9838,60.9337,60.9552,20776.0
2019-04-05 13:10:00,85.18,85.23,85.18,85.23,20871.0,60.9623,60.9981,60.9623,60.9981,20871.0
2019-04-05 13:15:00,85.24,85.26,85.19,85.26,36770.0,61.0052,61.0196,60.9695,61.0196,36770.0
2019-04-05 13:20:00,85.26,85.26,85.12,85.16,18407.0,61.0196,61.0196,60.9194,60.948,18407.0
2019-04-05 13:25:00,85.17,85.2,85.11,85.12,12960.0,60.9552,60.9766,60.9122,60.9194,12960.0
2019-04-05 13:30:00,85.12,85.16,85.11,85.16,19254.0,60.9194,60.948,60.9122,60.948,19254.0
2019-04-05 13:35:00,85.17,85.28,85.16,85.23,23698.0,60.9552,61.0339,60.948,60.9981,23698.0
2019-04-05 13:40:00,85.24,85.24,85.19,85.2,27734.0,61.0052,61.0052,60.9695,60.9766,27734.0
2019-04-05 13:45:00,85.2,85.31,85.18,85.27,36724.0,60.9766,61.0553,60.9623,61.0267,36724.0
2019-04-05 13:50:00,85.28,85.3,85.22,85.26,16493.0,61.0339,61.0482,60.9909,61.0196,16493.0
2019-04-05 13:55:00,85.26,85.4,85.24,85.38,33675.0,61.0196,61.1198,61.0052,61.1054,33675.0
2019-04-05 14:00:00,85.38,85.48,85.34,85.35,35309.0,61.1054,61.177,61.0768,61.084,35309.0
2019-04-05 14:05:00,85.34,85.35,85.27,85.29,33123.0,61.0768,61.084,61.0267,61.041,33123.0
2019-04-05 14:10:00,85.29,85.3,85.21,85.25,28636.0,61.041,61.0482,60.9838,61.0124,28636.0
2019-04-05 14:15:00,85.25,85.25,85.22,85.25,26713.0,61.0124,61.0124,60.9909,61.0124,26713.0
2019-04-05 14:20:00,85.25,85.26,85.22,85.24,26726.0,61.0124,61.0196,60.9909,61.0052,26726.0
2019-04-05 14:25:00,85.23,85.26,85.21,85.25,24990.0,60.9981,61.0196,60.9838,61.0124,24990.0
2019-04-05 14:30:00,85.25,85.25,85.18,85.21,48573.0,61.0124,61.0124,60.9623,60.9838,48573.0
2019-04-05 14:35:00,85.19,85.24,85.14,85.21,68134.0,60.9695,61.0052,60.9337,60.9838,68134.0
2019-04-05 14:40:00,85.21,85.25,85.2,85.25,25333.0,60.9838,61.0124,60.9766,61.0124,25333.0
2019-04-05 14:45:00,85.24,85.25,85.22,85.22,33279.0,61.0052,61.0124,60.9909,60.9909,33279.0
2019-04-05 14:50:00,85.23,85.25,85.19,85.25,16575.0,60.9981,61.0124,60.9695,61.0124,16575.0
2019-04-05 14:55:00,85.25,85.39,85.23,85.32,79753.0,61.0124,61.1126,60.9981,61.0625,79753.0
2019-04-05 15:00:00,85.32,85.35,85.25,85.3,23945.0,61.0625,61.084,61.0124,61.0482,23945.0
2019-04-05 15:05:00,85.3,85.31,85.24,85.27,27320.0,61.0482,61.0553,61.0052,61.0267,27320.0
2019-04-05 15:10:00,85.27,85.35,85.22,85.31,36313.0,61.0267,61.084,60.9909,61.0553,36313.0
2019-04-05 15:15:00,85.31,85.42,85.29,85.4,28601.0,61.0553,61.1341,61.041,61.1198,28601.0
2019-04-05 15:20:00,85.42,85.46,85.38,85.4,36478.0,61.1341,61.1627,61.1054,61.1198,36478.0
2019-04-05 15:25:00,85.41,85.55,85.29,85.55,76510.0,61.1269,61.2271,61.041,61.2271,76510.0
2019-04-05 15:30:00,85.54,85.58,85.49,85.51,45103.0,61.22,61.2486,61.1842,61.1985,45103.0
2019-04-05 15:35:00,85.51,85.52,85.33,85.34,153507.0,61.1985,61.2056,61.0697,61.0768,153507.0
2019-04-05 15:40:00,85.34,85.39,85.29,85.39,73117.0,61.0768,61.1126,61.041,61.1126,73117.0
2019-04-05 15:45:00,85.38,85.38,85.3,85.31,100137.0,61.1054,61.1054,61.0482,61.0553,100137.0
2019-04-05 15:50:00,85.3,85.34,85.25,85.31,201376.0,61.0482,61.0768,61.0124,61.0553,201376.0
2019-04-05 15:55:00,85.31,85.45,85.26,85.44,454719.0,61.0553,61.1555,61.0196,61.1484,454719.0
2019-04-08 09:30:00,85.77,85.83,85.21,85.46,115886.0,61.3846,61.4275,60.9838,61.1627,115886.0
2019-04-08 09:35:00,85.46,85.46,85.33,85.41,31347.0,61.1627,61.1627,61.0697,61.1269,31347.0
2019-04-08 09:40:00,85.41,85.58,85.34,85.41,47050.0,61.1269,61.2486,61.0768,61.1269,47050.0
2019-04-08 09:45:00,85.42,85.6,85.36,85.36,27771.0,61.1341,61.2629,61.0911,61.0911,27771.0
2019-04-08 09:50:00,85.36,85.37,85.26,85.34,13477.0,61.0911,61.0983,61.0196,61.0768,13477.0
2019-04-08 09:55:00,85.36,85.42,85.19,85.22,22230.0,61.0911,61.1341,60.9695,60.9909,22230.0
2019-04-08 10:00:00,85.21,85.35,85.21,85.35,18577.0,60.9838,61.084,60.9838,61.084,18577.0
2019-04-08 10:05:00,85.32,85.44,85.3,85.4,17837.0,61.0625,61.1484,61.0482,61.1198,17837.0
2019-04-08 10:10:00,85.39,85.47,85.36,85.45,12829.0,61.1126,61.1699,61.0911,61.1555,12829.0
2019-04-08 10:15:00,85.43,85.48,85.36,85.46,13548.0,61.1412,61.177,61.0911,61.1627,13548.0
2019-04-08 10:20:00,85.49,85.5,85.41,85.42,14122.0,61.1842,61.1913,61.1269,61.1341,14122.0
2019-04-08 10:25:00,85.42,85.48,85.25,85.4,60891.0,61.1341,61.177,61.0124,61.1198,60891.0
2019-04-08 10:30:00,85.43,85.43,85.3,85.38,26700.0,61.1412,61.1412,61.0482,61.1054,26700.0
2019-04-08 10:35:00,85.39,85.51,85.38,85.4,18336.0,61.1126,61.1985,61.1054,61.1198,18336.0
2019-04-08 10:40:00,85.4,85.41,85.31,85.37,36801.0,61.1198,61.1269,61.0553,61.0983,36801.0
2019-04-08 10:45:00,85.37,85.42,85.21,85.26,63352.0,61.0983,61.1341,60.9838,61.0196,63352.0
2019-04-08 10:50:00,85.25,85.27,85.2,85.23,36009.0,61.0124,61.0267,60.9766,60.9981,36009.0
2019-04-08 10:55:00,85.22,85.25,85.16,85.21,26954.0,60.9909,61.0124,60.948,60.9838,26954.0
2019-04-08 11:00:00,85.22,85.25,85.17,85.18,41968.0,60.9909,61.0124,60.9552,60.9623,41968.0
2019-04-08 11:05:00,85.18,85.21,85.15,85.16,26233.0,60.9623,60.9838,60.9408,60.948,26233.0
2019-04-08 11:10:00,85.17,85.23,85.16,85.23,27316.0,60.9552,60.9981,60.948,60.9981,27316.0
2019-04-08 11:15:00,85.23,85.3,85.23,85.3,31701.0,60.9981,61.0482,60.9981,61.0482,31701.0
2019-04-08 11:20:00,85.29,85.3,85.24,85.26,38048.0,61.041,61.0482,61.0052,61.0196,38048.0
2019-04-08 11:25:00,85.26,85.3,85.21,85.29,29574.0,61.0196,61.0482,60.9838,61.041,29574.0
2019-04-08 11:30:00,85.28,85.31,85.25,85.28,51225.0,61.0339,61.0553,61.0124,61.0339,51225.0
2019-04-08 11:35:00,85.28,85.29,85.24,85.25,33171.0,61.0339,61.041,61.0052,61.0124,33171.0
2019-04-08 11:40:00,85.25,85.25,85.19,85.21,18004.0,61.0124,61.0124,60.9695,60.9838,18004.0
2019-04-08 11:45:00,85.22,85.24,85.16,85.24,18192.0,60.9909,61.0052,60.948,61.0052,18192.0
2019-04-08 11:50:00,85.25,85.28,85.22,85.26,22805.0,61.0124,61.0339,60.9909,61.0196,22805.0
2019-04-08 11:55:00,85.26,85.27,85.22,85.27,25382.0,61.0196,61.0267,60.9909,61.0267,25382.0
2019-04-08 12:00:00,85.26,85.28,85.14,85.18,33863.0,61.0196,61.0339,60.9337,60.9623,33863.0
2019-04-08 12:05:00,85.18,85.23,85.15,85.23,35837.0,60.9623,60.9981,60.9408,60.9981,35837.0
2019-04-08 12:10:00,85.23,85.25,85.21,85.25,19783.0,60.9981,61.0124,60.9838,61.0124,19783.0
2019-04-08 12:15:00,85.25,85.26,85.22,85.23,32040.0,61.0124,61.0196,60.9909,60.9981,32040.0
2019-04-08 12:20:00,85.24,85.25,85.21,85.23,16984.0,61.0052,61.0124,60.9838,60.9981,16984.0
2019-04-08 12:25:00,85.23,85.25,85.23,85.23,30344.0,60.9981,61.0124,60.9981,60.9981,30344.0
2019-04-08 12:30:00,85.24,85.25,85.2,85.23,16065.0,61.0052,61.0124,60.9766,60.9981,16065.0
2019-04-08 12:35:00,85.23,85.27,85.22,85.26,45273.0,60.9981,61.0267,60.9909,61.0196,45273.0
2019-04-08 12:40:00,85.27,85.27,85.24,85.25,18820.0,61.0267,61.0267,61.0052,61.0124,18820.0
2019-04-08 12:45:00,85.25,85.25,85.14,85.14,22533.0,61.0124,61.0124,60.9337,60.9337,22533.0
2019-04-08 12:50:00,85.15,85.22,85.12,85.22,13016.0,60.9408,60.9909,60.9194,60.9909,13016.0
2019-04-08 12:55:00,85.22,85.25,85.16,85.2,29204.0,60.9909,61.0124,60.948,60.9766,29204.0
2019-04-08 13:00:00,85.2,85.22,85.18,85.18,19425.0,60.9766,60.9909,60.9623,60.9623,19425.0
2019-04-08 13:05:00,85.18,85.18,85.05,85.05,31861.0,60.9623,60.9623,60.8693,60.8693,31861.0
2019-04-08 13:10:00,85.05,85.16,84.96,85.07,67759.0,60.8693,60.948,60.8049,60.8836,67759.0
2019-04-08 13:15:00,85.08,85.09,85.03,85.09,16062.0,60.8907,60.8979,60.855,60.8979,16062.0
2019-04-08 13:20:00,85.11,85.22,85.1,85.22,15422.0,60.9122,60.9909,60.9051,60.9909,15422.0
2019-04-08 13:25:00,85.22,85.23,85.16,85.21,25724.0,60.9909,60.9981,60.948,60.9838,25724.0
2019-04-08 13:30:00,85.21,85.22,85.15,85.2,17053.0,60.9838,60.9909,60.9408,60.9766,17053.0
2019-04-08 13:35:00,85.21,85.22,85.17,85.2,15454.0,60.9838,60.9909,60.9552,60.9766,15454.0
2019-04-08 13:40:00,85.2,85.23,85.18,85.19,14987.0,60.9766,60.9981,60.9623,60.9695,14987.0
2019-04-08 13:45:00,85.2,85.24,85.17,85.2,19398.0,60.9766,61.0052,60.9552,60.9766,19398.0
2019-04-08 13:50:00,85.2,85.27,85.17,85.26,58278.0,60.9766,61.0267,60.9552,61.0196,58278.0
2019-04-08 13:55:00,85.27,85.33,85.27,85.33,30172.0,61.0267,61.0697,61.0267,61.0697,30172.0
2019-04-08 14:00:00,85.32,85.33,85.22,85.24,66294.0,61.0625,61.0697,60.9909,61.0052,66294.0
2019-04-08 14:05:00,85.24,85.26,85.22,85.22,27681.0,61.0052,61.0196,60.9909,60.9909,27681.0
2019-04-08 14:10:00,85.22,85.26,85.17,85.18,17117.0,60.9909,61.0196,60.9552,60.9623,17117.0
2019-04-08 14:15:00,85.18,85.25,85.16,85.24,23576.0,60.9623,61.0124,60.948,61.0052,23576.0
2019-04-08 14:20:00,85.24,85.26,85.22,85.23,20245.0,61.0052,61.0196,60.9909,60.9981,20245.0
2019-04-08 14:25:00,85.24,85.25,85.19,85.19,34189.0,61.0052,61.0124,60.9695,60.9695,34189.0
2019-04-08 14:30:00,85.19,85.23,85.17,85.19,40586.0,60.9695,60.9981,60.9552,60.9695,40586.0
2019-04-08 14:35:00,85.19,85.24,85.16,85.19,69833.0,60.9695,61.0052,60.948,60.9695,69833.0
2019-04-08 14:40:00,85.2,85.24,85.15,85.19,21716.0,60.9766,61.0052,60.9408,60.9695,21716.0
2019-04-08 14:45:00,85.18,85.24,85.17,85.22,43856.0,60.9623,61.0052,60.9552,60.9909,43856.0
2019-04-08 14:50:00,85.23,85.23,85.15,85.2,55287.0,60.9981,60.9981,60.9408,60.9766,55287.0
2019-04-08 14:55:00,85.2,85.25,85.17,85.22,43112.0,60.9766,61.0124,60.9552,60.9909,43112.0
2019-04-08 15:00:00,85.21,85.23,85.17,85.21,61867.0,60.9838,60.9981,60.9552,60.9838,61867.0
2019-04-08 15:05:00,85.21,85.27,85.2,85.21,77067.0,60.9838,61.0267,60.9766,60.9838,77067.0
2019-04-08 15:10:00,85.22,85.25,85.18,85.22,56977.0,60.9909,61.0124,60.9623,60.9909,56977.0
2019-04-08 15:15:00,85.22,85.27,85.2,85.24,72803.0,60.9909,61.0267,60.9766,61.0052,72803.0
2019-04-08 15:20:00,85.25,85.27,85.21,85.21,60438.0,61.0124,61.0267,60.9838,60.9838,60438.0
2019-04-08 15:25:00,85.21,85.31,85.2,85.31,48731.0,60.9838,61.0553,60.9766,61.0553,48731.0
2019-04-08 15:30:00,85.3,85.41,85.23,85.41,79522.0,61.0482,61.1269,60.9981,61.1269,79522.0
2019-04-08 15:35:00,85.4,85.42,85.24,85.24,141785.0,61.1198,61.1341,61.0052,61.0052,141785.0
2019-04-08 15:40:00,85.25,85.36,85.21,85.28,201425.0,61.0124,61.0911,60.9838,61.0339,201425.0
2019-04-08 15:45:00,85.28,85.28,85.24,85.26,81891.0,61.0339,61.0339,61.0052,61.0196,81891.0
2019-04-08 15:50:00,85.26,85.36,85.25,85.35,108560.0,61.0196,61.0911,61.0124,61.084,108560.0
2019-04-08 15:55:00,85.36,85.43,85.3,85.32,222473.0,61.0911,61.1412,61.0482,61.0625,222473.0
2019-04-09 09:30:00,85.23,85.73,85.08,85.56,129091.0,60.9981,61.3559,60.8907,61.2343,129091.0
2019-04-09 09:35:00,85.56,85.91,85.55,85.76,60822.0,61.2343,61.4848,61.2271,61.3774,60822.0
2019-04-09 09:40:00,85.76,85.79,85.61,85.7,43963.0,61.3774,61.3989,61.2701,61.3345,43963.0
2019-04-09 09:45:00,85.69,85.7,85.56,85.6,48302.0,61.3273,61.3345,61.2343,61.2629,48302.0
2019-04-09 09:50:00,85.58,85.66,85.58,85.64,22541.0,61.2486,61.3058,61.2486,61.2915,22541.0
2019-04-09 09:55:00,85.64,85.72,85.62,85.67,34616.0,61.2915,61.3488,61.2772,61.313,34616.0
2019-04-09 10:00:00,85.67,85.69,85.24,85.32,115774.0,61.313,61.3273,61.0052,61.0625,115774.0
2019-04-09 10:05:00,85.32,85.38,85.26,85.29,35878.0,61.0625,61.1054,61.0196,61.041,35878.0
2019-04-09 10:10:00,85.3,85.32,85.21,85.31,20768.0,61.0482,61.0625,60.9838,61.0553,20768.0
2019-04-09 10:15:00,85.3,85.49,85.25,85.47,38477.0,61.0482,61.1842,61.0124,61.1699,38477.0
2019-04-09 10:20:00,85.47,85.62,85.46,85.55,34652.0,61.1699,61.2772,61.1627,61.2271,34652.0
2019-04-09 10:25:00,85.54,85.69,85.53,85.64,41601.0,61.22,61.3273,61.2128,61.2915,41601.0
2019-04-09 10:30:00,85.64,85.77,85.64,85.75,34956.0,61.2915,61.3846,61.2915,61.3703,34956.0
2019-04-09 10:35:00,85.75,85.98,85.74,85.94,203534.0,61.3703,61.5349,61.3631,61.5062,203534.0
2019-04-09 10:40:00,85.95,85.95,85.78,85.81,21920.0,61.5134,61.5134,61.3917,61.4132,21920.0
2019-04-09 10:45:00,85.81,85.83,85.71,85.72,20400.0,61.4132,61.4275,61.3416,61.3488,20400.0
2019-04-09 10:50:00,85.71,85.83,85.7,85.77,38432.0,61.3416,61.4275,61.3345,61.3846,38432.0
2019-04-09 10:55:00,85.76,85.9,85.7,85.9,15228.0,61.3774,61.4776,61.3345,61.4776,15228.0
2019-04-09 11:00:00,85.92,85.97,85.9,85.97,16690.0,61.4919,61.5277,61.4776,61.5277,16690.0
2019-04-09 11:05:00,85.96,85.98,85.89,85.9,25407.0,61.5205,61.5349,61.4704,61.4776,25407.0
2019-04-09 11:10:00,85.91,85.95,85.87,85.94,22087.0,61.4848,61.5134,61.4561,61.5062,22087.0
2019-04-09 11:15:00,85.94,85.96,85.88,85.93,88260.0,61.5062,61.5205,61.4633,61.4991,88260.0
2019-04-09 11:20:00,85.92,86.03,85.92,85.94,50433.0,61.4919,61.5706,61.4919,61.5062,50433.0
2019-04-09 11:25:00,85.93,86.04,85.93,85.95,71211.0,61.4991,61.5778,61.4991,61.5134,71211.0
2019-04-09 11:30:00,85.95,86.02,85.6,85.62,57853.0,61.5134,61.5635,61.2629,61.2772,57853.0
2019-04-09 11:35:00,85.64,85.78,85.62,85.71,20301.0,61.2915,61.3917,61.2772,61.3416,20301.0
2019-04-09 11:40:00,85.71,85.73,85.6,85.64,29903.0,61.3416,61.3559,61.2629,61.2915,29903.0
2019-04-09 11:45:00,85.63,85.66,85.62,85.62,27102.0,61.2844,61.3058,61.2772,61.2772,27102.0
2019-04-09 11:50:00,85.62,85.71,85.61,85.63,34316.0,61.2772,61.3416,61.2701,61.2844,34316.0
2019-04-09 11:55:00,85.62,85.7,85.62,85.69,22932.0,61.2772,61.3345,61.2772,61.3273,22932.0
2019-04-09 12:00:00,85.69,85.69,85.46,85.47,26890.0,61.3273,61.3273,61.1627,61.1699,26890.0
2019-04-09 12:05:00,85.48,85.56,85.44,85.48,15951.0,61.177,61.2343,61.1484,61.177,15951.0
2019-04-09 12:10:00,85.49,85.59,85.47,85.53,11186.0,61.1842,61.2557,61.1699,61.2128,11186.0
2019-04-09 12:15:00,85.53,85.56,85.51,85.56,10059.0,61.2128,61.2343,61.1985,61.2343,10059.0
2019-04-09 12:20:00,85.56,85.6,85.51,85.58,34919.0,61.2343,61.2629,61.1985,61.2486,34919.0
2019-04-09 12:25:00,85.59,85.6,85.52,85.55,11537.0,61.2557,61.2629,61.2056,61.2271,11537.0
2019-04-09 12:30:00,85.54,85.61,85.54,85.58,12707.0,61.22,61.2701,61.22,61.2486,12707.0
2019-04-09 12:35:00,85.56,85.62,85.56,85.59,7509.0,61.2343,61.2772,61.2343,61.2557,7509.0
2019-04-09 12:40:00,85.6,85.66,85.6,85.64,10233.0,61.2629,61.3058,61.2629,61.2915,10233.0
2019-04-09 12:45:00,85.65,85.65,85.57,85.57,8631.0,61.2987,61.2987,61.2414,61.2414,8631.0
2019-04-09 12:50:00,85.58,85.59,85.54,85.54,11631.0,61.2486,61.2557,61.22,61.22,11631.0
2019-04-09 12:55:00,85.54,85.56,85.51,85.52,10267.0,61.22,61.2343,61.1985,61.2056,10267.0
2019-04-09 13:00:00,85.52,85.52,85.44,85.44,9921.0,61.2056,61.2056,61.1484,61.1484,9921.0
2019-04-09 13:05:00,85.45,85.46,85.38,85.44,11325.0,61.1555,61.1627,61.1054,61.1484,11325.0
2019-04-09 13:10:00,85.45,85.48,85.42,85.43,16318.0,61.1555,61.177,61.1341,61.1412,16318.0
2019-04-09 13:15:00,85.44,85.44,85.38,85.39,14598.0,61.1484,61.1484,61.1054,61.1126,14598.0
2019-04-09 13:20:00,85.4,85.43,85.35,85.41,18560.0,61.1198,61.1412,61.084,61.1269,18560.0
2019-04-09 13:25:00,85.41,85.42,85.4,85.4,7049.0,61.1269,61.1341,61.1198,61.1198,7049.0
2019-04-09 13:30:00,85.42,85.44,85.41,85.44,9263.0,61.1341,61.1484,61.1269,61.1484,9263.0
2019-04-09 13:35:00,85.44,85.49,85.44,85.48,7512.0,61.1484,61.1842,61.1484,61.177,7512.0
2019-04-09 13:40:00,85.49,85.51,85.47,85.48,9349.0,61.1842,61.1985,61.1699,61.177,9349.0
2019-04-09 13:45:00,85.48,85.49,85.45,85.49,6047.0,61.177,61.1842,61.1555,61.1842,6047.0
2019-04-09 13:50:00,85.48,85.49,85.44,85.48,18256.0,61.177,61.1842,61.1484,61.177,18256.0
2019-04-09 13:55:00,85.48,85.56,85.48,85.55,10248.0,61.177,61.2343,61.177,61.2271,10248.0
2019-04-09 14:00:00,85.55,85.58,85.48,85.48,14059.0,61.2271,61.2486,61.177,61.177,14059.0
2019-04-09 14:05:00,85.49,85.55,85.48,85.55,11951.0,61.1842,61.2271,61.177,61.2271,11951.0
2019-04-09 14:10:00,85.55,85.58,85.54,85.57,14603.0,61.2271,61.2486,61.22,61.2414,14603.0
2019-04-09 14:15:00,85.56,85.58,85.53,85.56,19124.0,61.2343,61.2486,61.2128,61.2343,19124.0
2019-04-09 14:20:00,85.56,85.65,85.54,85.55,70067.0,61.2343,61.2987,61.22,61.2271,70067.0
2019-04-09 14:25:00,85.56,85.64,85.54,85.61,68022.0,61.2343,61.2915,61.22,61.2701,68022.0
2019-04-09 14:30:00,85.61,85.63,85.53,85.61,77396.0,61.2701,61.2844,61.2128,61.2701,77396.0
2019-04-09 14:35:00,85.61,85.81,85.6,85.81,50180.0,61.2701,61.4132,61.2629,61.4132,50180.0
2019-04-09 14:40:00,85.81,85.81,85.63,85.7,21469.0,61.4132,61.4132,61.2844,61.3345,21469.0
2019-04-09 14:45:00,85.7,85.74,85.7,85.72,32582.0,61.3345,61.3631,61.3345,61.3488,32582.0
2019-04-09 14:50:00,85.72,85.85,85.71,85.82,57227.0,61.3488,61.4418,61.3416,61.4203,57227.0
2019-04-09 14:55:00,85.82,85.84,85.71,85.71,62612.0,61.4203,61.4347,61.3416,61.3416,62612.0
2019-04-09 15:00:00,85.71,85.75,85.71,85.75,16437.0,61.3416,61.3703,61.3416,61.3703,16437.0
2019-04-09 15:05:00,85.75,85.77,85.66,85.71,37170.0,61.3703,61.3846,61.3058,61.3416,37170.0
2019-04-09 15:10:00,85.71,85.75,85.69,85.74,13482.0,61.3416,61.3703,61.3273,61.3631,13482.0
2019-04-09 15:15:00,85.74,85.77,85.73,85.73,20429.0,61.3631,61.3846,61.3559,61.3559,20429.0
2019-04-09 15:20:00,85.73,85.75,85.64,85.66,24389.0,61.3559,61.3703,61.2915,61.3058,24389.0
2019-04-09 15:25:00,85.66,85.67,85.61,85.66,23685.0,61.3058,61.313,61.2701,61.3058,23685.0
2019-04-09 15:30:00,85.66,85.78,85.65,85.78,29518.0,61.3058,61.3917,61.2987,61.3917,29518.0
2019-04-09 15:35:00,85.78,85.89,85.77,85.88,32372.0,61.3917,61.4704,61.3846,61.4633,32372.0
2019-04-09 15:40:00,85.88,85.89,85.82,85.82,27272.0,61.4633,61.4704,61.4203,61.4203,27272.0
2019-04-09 15:45:00,85.82,86.02,85.81,86.01,51720.0,61.4203,61.5635,61.4132,61.5563,51720.0
2019-04-09 15:50:00,86.02,86.03,85.87,85.87,64381.0,61.5635,61.5706,61.4561,61.4561,64381.0
2019-04-09 15:55:00,85.86,85.91,85.77,85.85,335844.0,61.449,61.4848,61.3846,61.4418,335844.0
2019-04-10 09:30:00,85.52,85.91,85.52,85.69,69178.0,61.2056,61.4848,61.2056,61.3273,69178.0
2019-04-10 09:35:00,85.72,85.81,85.66,85.77,16068.0,61.3488,61.4132,61.3058,61.3846,16068.0
2019-04-10 09:40:00,85.76,86.04,85.73,86.02,44314.0,61.3774,61.5778,61.3559,61.5635,44314.0
2019-04-10 09:45:00,86.03,86.04,85.86,85.86,19245.0,61.5706,61.5778,61.449,61.449,19245.0
2019-04-10 09:50:00,85.85,85.85,85.55,85.65,27454.0,61.4418,61.4418,61.2271,61.2987,27454.0
2019-04-10 09:55:00,85.6,85.72,85.59,85.61,7027.0,61.2629,61.3488,61.2557,61.2701,7027.0
2019-04-10 10:00:00,85.59,85.69,85.54,85.62,14515.0,61.2557,61.3273,61.22,61.2772,14515.0
2019-04-10 10:05:00,85.64,85.67,85.56,85.59,31285.0,61.2915,61.313,61.2343,61.2557,31285.0
2019-04-10 10:10:00,85.59,85.61,85.51,85.61,28022.0,61.2557,61.2701,61.1985,61.2701,28022.0
2019-04-10 10:15:00,85.62,85.65,85.57,85.58,18329.0,61.2772,61.2987,61.2414,61.2486,18329.0
2019-04-10 10:20:00,85.59,85.67,85.58,85.59,9719.0,61.2557,61.313,61.2486,61.2557,9719.0
2019-04-10 10:25:00,85.6,85.6,85.41,85.45,11851.0,61.2629,61.2629,61.1269,61.1555,11851.0
2019-04-10 10:30:00,85.46,85.55,85.45,85.51,14538.0,61.1627,61.2271,61.1555,61.1985,14538.0
2019-04-10 10:35:00,85.52,85.55,85.46,85.54,16047.0,61.2056,61.2271,61.1627,61.22,16047.0
2019-04-10 10:40:00,85.54,85.68,85.54,85.67,17048.0,61.22,61.3202,61.22,61.313,17048.0
2019-04-10 10:45:00,85.69,85.84,85.68,85.81,16836.0,61.3273,61.4347,61.3202,61.4132,16836.0
2019-04-10 10:50:00,85.82,85.83,85.77,85.79,12727.0,61.4203,61.4275,61.3846,61.3989,12727.0
2019-04-10 10:55:00,85.82,85.93,85.82,85.86,12240.0,61.4203,61.4991,61.4203,61.449,12240.0
2019-04-10 11:00:00,85.86,85.96,85.8,85.8,18756.0,61.449,61.5205,61.406,61.406,18756.0
2019-04-10 11:05:00,85.78,85.83,85.73,85.75,10715.0,61.3917,61.4275,61.3559,61.3703,10715.0
2019-04-10 11:10:00,85.73,85.77,85.68,85.75,12817.0,61.3559,61.3846,61.3202,61.3703,12817.0
2019-04-10 11:15:00,85.74,85.77,85.7,85.75,18668.0,61.3631,61.3846,61.3345,61.3703,18668.0
2019-04-10 11:20:00,85.74,85.84,85.72,85.84,10196.0,61.3631,61.4347,61.3488,61.4347,10196.0
2019-04-10 11:25:00,85.84,85.9,85.8,85.81,32631.0,61.4347,61.4776,61.406,61.4132,32631.0
2019-04-10 11:30:00,85.81,85.96,85.78,85.95,38486.0,61.4132,61.5205,61.3917,61.5134,38486.0
2019-04-10 11:35:00,85.95,86.01,85.9,85.94,47329.0,61.5134,61.5563,61.4776,61.5062,47329.0
2019-04-10 11:40:00,85.93,85.93,85.83,85.85,41927.0,61.4991,61.4991,61.4275,61.4418,41927.0
2019-04-10 11:45:00,85.85,85.89,85.78,85.86,37809.0,61.4418,61.4704,61.3917,61.449,37809.0
2019-04-10 11:50:00,85.87,85.89,85.78,85.78,11477.0,61.4561,61.4704,61.3917,61.3917,11477.0
2019-04-10 11:55:00,85.79,85.83,85.75,85.78,14227.0,61.3989,61.4275,61.3703,61.3917,14227.0
2019-04-10 12:00:00,85.79,85.79,85.73,85.76,24054.0,61.3989,61.3989,61.3559,61.3774,24054.0
2019-04-10 12:05:00,85.77,85.89,85.73,85.88,47098.0,61.3846,61.4704,61.3559,61.4633,47098.0
2019-04-10 12:10:00,85.89,85.94,85.83,85.92,74219.0,61.4704,61.5062,61.4275,61.4919,74219.0
2019-04-10 12:15:00,85.93,85.94,85.77,85.84,99249.0,61.4991,61.5062,61.3846,61.4347,99249.0
2019-04-10 12:20:00,85.85,85.87,85.79,85.83,25472.0,61.4418,61.4561,61.3989,61.4275,25472.0
2019-04-10 12:25:00,85.83,85.86,85.79,85.83,13068.0,61.4275,61.449,61.3989,61.4275,13068.0
2019-04-10 12:30:00,85.84,85.84,85.78,85.78,6066.0,61.4347,61.4347,61.3917,61.3917,6066.0
2019-04-10 12:35:00,85.77,85.8,85.74,85.74,7731.0,61.3846,61.406,61.3631,61.3631,7731.0
2019-04-10 12:40:00,85.77,85.78,85.73,85.74,7700.0,61.3846,61.3917,61.3559,61.3631,7700.0
2019-04-10 12:45:00,85.75,85.78,85.75,85.75,9357.0,61.3703,61.3917,61.3703,61.3703,9357.0
2019-04-10 12:50:00,85.76,85.87,85.75,85.84,12483.0,61.3774,61.4561,61.3703,61.4347,12483.0
2019-04-10 12:55:00,85.83,85.88,85.8,85.88,9058.0,61.4275,61.4633,61.406,61.4633,9058.0
2019-04-10 13:00:00,85.89,85.98,85.89,85.96,12933.0,61.4704,61.5349,61.4704,61.5205,12933.0
2019-04-10 13:05:00,85.96,85.96,85.88,85.9,11336.0,61.5205,61.5205,61.4633,61.4776,11336.0
2019-04-10 13:10:00,85.9,85.94,85.87,85.88,7542.0,61.4776,61.5062,61.4561,61.4633,7542.0
2019-04-10 13:15:00,85.89,85.96,85.88,85.95,7219.0,61.4704,61.5205,61.4633,61.5134,7219.0
2019-04-10 13:20:00,85.95,85.95,85.9,85.93,10736.0,61.5134,61.5134,61.4776,61.4991,10736.0
2019-04-10 13:25:00,85.94,85.95,85.91,85.91,9558.0,61.5062,61.5134,61.4848,61.4848,9558.0
2019-04-10 13:30:00,85.91,85.95,85.9,85.94,10057.0,61.4848,61.5134,61.4776,61.5062,10057.0
2019-04-10 13:35:00,85.94,85.95,85.89,85.9,13134.0,61.5062,61.5134,61.4704,61.4776,13134.0
2019-04-10 13:40:00,85.91,85.92,85.88,85.89,8874.0,61.4848,61.4919,61.4633,61.4704,8874.0
2019-04-10 13:45:00,85.89,85.94,85.88,85.94,12583.0,61.4704,61.5062,61.4633,61.5062,12583.0
2019-04-10 13:50:00,85.94,85.96,85.91,85.91,10980.0,61.5062,61.5205,61.4848,61.4848,10980.0
2019-04-10 13:55:00,85.91,85.97,85.91,85.94,9855.0,61.4848,61.5277,61.4848,61.5062,9855.0
2019-04-10 14:00:00,85.94,85.95,85.87,85.87,8757.0,61.5062,61.5134,61.4561,61.4561,8757.0
2019-04-10 14:05:00,85.87,85.88,85.81,85.81,11883.0,61.4561,61.4633,61.4132,61.4132,11883.0
2019-04-10 14:10:00,85.81,85.85,85.77,85.84,17693.0,61.4132,61.4418,61.3846,61.4347,17693.0
2019-04-10 14:15:00,85.84,85.9,85.83,85.9,14563.0,61.4347,61.4776,61.4275,61.4776,14563.0
2019-04-10 14:20:00,85.9,85.95,85.8,85.82,13272.0,61.4776,61.5134,61.406,61.4203,13272.0
2019-04-10 14:25:00,85.82,85.86,85.79,85.85,8639.0,61.4203,61.449,61.3989,61.4418,8639.0
2019-04-10 14:30:00,85.85,85.85,85.77,85.79,9232.0,61.4418,61.4418,61.3846,61.3989,9232.0
2019-04-10 14:35:00,85.78,85.86,85.77,85.83,32262.0,61.3917,61.449,61.3846,61.4275,32262.0
2019-04-10 14:40:00,85.83,85.92,85.82,85.86,54231.0,61.4275,61.4919,61.4203,61.449,54231.0
2019-04-10 14:45:00,85.85,85.88,85.83,85.87,16036.0,61.4418,61.4633,61.4275,61.4561,16036.0
2019-04-10 14:50:00,85.87,85.96,85.87,85.9,14493.0,61.4561,61.5205,61.4561,61.4776,14493.0
2019-04-10 14:55:00,85.89,85.94,85.89,85.92,9891.0,61.4704,61.5062,61.4704,61.4919,9891.0
2019-04-10 15:00:00,85.93,86.01,85.92,85.98,20331.0,61.4991,61.5563,61.4919,61.5349,20331.0
2019-04-10 15:05:00,85.97,86.0,85.92,86.0,15666.0,61.5277,61.5492,61.4919,61.5492,15666.0
2019-04-10 15:10:00,86.0,86.0,85.93,85.95,19239.0,61.5492,61.5492,61.4991,61.5134,19239.0
2019-04-10 15:15:00,85.95,85.96,85.92,85.93,19947.0,61.5134,61.5205,61.4919,61.4991,19947.0
2019-04-10 15:20:00,85.93,85.93,85.85,85.86,14076.0,61.4991,61.4991,61.4418,61.449,14076.0
2019-04-10 15:25:00,85.84,85.87,85.8,85.86,28799.0,61.4347,61.4561,61.406,61.449,28799.0
2019-04-10 15:30:00,85.86,85.89,85.83,85.86,26524.0,61.449,61.4704,61.4275,61.449,26524.0
2019-04-10 15:35:00,85.87,85.87,85.79,85.81,22753.0,61.4561,61.4561,61.3989,61.4132,22753.0
2019-04-10 15:40:00,85.81,85.84,85.79,85.82,18016.0,61.4132,61.4347,61.3989,61.4203,18016.0
2019-04-10 15:45:00,85.81,85.82,85.62,85.68,59225.0,61.4132,61.4203,61.2772,61.3202,59225.0
2019-04-10 15:50:00,85.68,85.74,85.65,85.7,118982.0,61.3202,61.3631,61.2987,61.3345,118982.0
2019-04-10 15:55:00,85.7,85.73,85.56,85.72,262914.0,61.3345,61.3559,61.2343,61.3488,262914.0
2019-04-11 09:30:00,85.76,85.97,85.66,85.74,194152.0,61.3774,61.5277,61.3058,61.3631,194152.0
2019-04-11 09:35:00,85.77,85.77,85.62,85.74,22691.0,61.3846,61.3846,61.2772,61.3631,22691.0
2019-04-11 09:40:00,85.74,85.82,85.7,85.76,28368.0,61.3631,61.4203,61.3345,61.3774,28368.0
2019-04-11 09:45:00,85.75,85.83,85.7,85.81,22618.0,61.3703,61.4275,61.3345,61.4132,22618.0
2019-04-11 09:50:00,85.82,85.82,85.65,85.66,23236.0,61.4203,61.4203,61.2987,61.3058,23236.0
2019-04-11 09:55:00,85.66,85.74,85.64,85.68,19103.0,61.3058,61.3631,61.2915,61.3202,19103.0
2019-04-11 10:00:00,85.69,85.74,85.63,85.74,35328.0,61.3273,61.3631,61.2844,61.3631,35328.0
2019-04-11 10:05:00,85.74,85.77,85.66,85.67,23696.0,61.3631,61.3846,61.3058,61.313,23696.0
2019-04-11 10:10:00,85.67,85.85,85.66,85.76,37175.0,61.313,61.4418,61.3058,61.3774,37175.0
2019-04-11 10:15:00,85.76,85.93,85.7,85.91,57301.0,61.3774,61.4991,61.3345,61.4848,57301.0
2019-04-11 10:20:00,85.9,85.9,85.82,85.9,13085.0,61.4776,61.4776,61.4203,61.4776,13085.0
2019-04-11 10:25:00,85.9,85.98,85.88,85.98,13757.0,61.4776,61.5349,61.4633,61.5349,13757.0
2019-04-11 10:30:00,85.99,86.0,85.79,85.79,27167.0,61.542,61.5492,61.3989,61.3989,27167.0
2019-04-11 10:35:00,85.81,85.85,85.68,85.77,51617.0,61.4132,61.4418,61.3202,61.3846,51617.0
2019-04-11 10:40:00,85.77,85.86,85.75,85.83,19140.0,61.3846,61.449,61.3703,61.4275,19140.0
2019-04-11 10:45:00,85.83,85.85,85.74,85.8,17843.0,61.4275,61.4418,61.3631,61.406,17843.0
2019-04-11 10:50:00,85.79,85.82,85.74,85.8,16756.0,61.3989,61.4203,61.3631,61.406,16756.0
2019-04-11 10:55:00,85.8,85.82,85.74,85.77,51411.0,61.406,61.4203,61.3631,61.3846,51411.0
2019-04-11 11:00:00,85.77,85.85,85.75,85.84,23198.0,61.3846,61.4418,61.3703,61.4347,23198.0
2019-04-11 11:05:00,85.84,85.88,85.8,85.88,16620.0,61.4347,61.4633,61.406,61.4633,16620.0
2019-04-11 11:10:00,85.88,85.95,85.88,85.93,12071.0,61.4633,61.5134,61.4633,61.4991,12071.0
2019-04-11 11:15:00,85.93,85.94,85.86,85.89,17681.0,61.4991,61.5062,61.449,61.4704,17681.0
2019-04-11 11:20:00,85.89,85.92,85.81,85.81,20372.0,61.4704,61.4919,61.4132,61.4132,20372.0
2019-04-11 11:25:00,85.8,85.86,85.76,85.82,127169.0,61.406,61.449,61.3774,61.4203,127169.0
2019-04-11 11:30:00,85.83,85.87,85.79,85.87,25550.0,61.4275,61.4561,61.3989,61.4561,25550.0
2019-04-11 11:35:00,85.86,85.89,85.8,85.83,36654.0,61.449,61.4704,61.406,61.4275,36654.0
2019-04-11 11:40:00,85.83,85.84,85.71,85.79,98175.0,61.4275,61.4347,61.3416,61.3989,98175.0
2019-04-11 11:45:00,85.79,85.85,85.75,85.85,18514.0,61.3989,61.4418,61.3703,61.4418,18514.0
2019-04-11 11:50:00,85.83,85.9,85.83,85.89,28520.0,61.4275,61.4776,61.4275,61.4704,28520.0
2019-04-11 11:55:00,85.89,85.89,85.8,85.83,15554.0,61.4704,61.4704,61.406,61.4275,15554.0
2019-04-11 12:00:00,85.83,85.91,85.82,85.91,31951.0,61.4275,61.4848,61.4203,61.4848,31951.0
2019-04-11 12:05:00,85.89,85.89,85.81,85.84,84298.0,61.4704,61.4704,61.4132,61.4347,84298.0
2019-04-11 12:10:00,85.85,85.85,85.63,85.64,9951.0,61.4418,61.4418,61.2844,61.2915,9951.0
2019-04-11 12:15:00,85.64,85.73,85.6,85.71,28699.0,61.2915,61.3559,61.2629,61.3416,28699.0
2019-04-11 12:20:00,85.72,85.72,85.65,85.66,14106.0,61.3488,61.3488,61.2987,61.3058,14106.0
2019-04-11 12:25:00,85.67,85.74,85.67,85.73,15641.0,61.313,61.3631,61.313,61.3559,15641.0
2019-04-11 12:30:00,85.73,85.77,85.72,85.76,10853.0,61.3559,61.3846,61.3488,61.3774,10853.0
2019-04-11 12:35:00,85.76,85.76,85.71,85.73,10114.0,61.3774,61.3774,61.3416,61.3559,10114.0
2019-04-11 12:40:00,85.73,85.76,85.71,85.75,17437.0,61.3559,61.3774,61.3416,61.3703,17437.0
2019-04-11 12:45:00,85.75,85.81,85.74,85.75,22206.0,61.3703,61.4132,61.3631,61.3703,22206.0
2019-04-11 12:50:00,85.75,85.79,85.74,85.76,12953.0,61.3703,61.3989,61.3631,61.3774,12953.0
2019-04-11 12:55:00,85.75,85.8,85.74,85.79,23056.0,61.3703,61.406,61.3631,61.3989,23056.0
2019-04-11 13:00:00,85.79,85.82,85.77,85.8,11285.0,61.3989,61.4203,61.3846,61.406,11285.0
2019-04-11 13:05:00,85.8,85.8,85.74,85.77,14840.0,61.406,61.406,61.3631,61.3846,14840.0
2019-04-11 13:10:00,85.78,85.83,85.77,85.79,18537.0,61.3917,61.4275,61.3846,61.3989,18537.0
2019-04-11 13:15:00,85.8,85.89,85.79,85.88,20566.0,61.406,61.4704,61.3989,61.4633,20566.0
2019-04-11 13:20:00,85.87,85.88,85.77,85.77,20345.0,61.4561,61.4633,61.3846,61.3846,20345.0
2019-04-11 13:25:00,85.78,85.82,85.77,85.78,11803.0,61.3917,61.4203,61.3846,61.3917,11803.0
2019-04-11 13:30:00,85.79,85.86,85.78,85.82,15693.0,61.3989,61.449,61.3917,61.4203,15693.0
2019-04-11 13:35:00,85.83,85.84,85.77,85.78,19181.0,61.4275,61.4347,61.3846,61.3917,19181.0
2019-04-11 13:40:00,85.78,85.78,85.73,85.75,14607.0,61.3917,61.3917,61.3559,61.3703,14607.0
2019-04-11 13:45:00,85.76,85.85,85.76,85.83,12027.0,61.3774,61.4418,61.3774,61.4275,12027.0
2019-04-11 13:50:00,85.82,85.84,85.76,85.79,16450.0,61.4203,61.4347,61.3774,61.3989,16450.0
2019-04-11 13:55:00,85.79,85.79,85.75,85.78,10710.0,61.3989,61.3989,61.3703,61.3917,10710.0
2019-04-11 14:00:00,85.79,85.81,85.67,85.68,23862.0,61.3989,61.4132,61.313,61.3202,23862.0
2019-04-11 14:05:00,85.68,85.71,85.64,85.68,129450.0,61.3202,61.3416,61.2915,61.3202,129450.0
2019-04-11 14:10:00,85.67,85.69,85.63,85.64,20145.0,61.313,61.3273,61.2844,61.2915,20145.0
2019-04-11 14:15:00,85.63,85.64,85.54,85.61,13557.0,61.2844,61.2915,61.22,61.2701,13557.0
2019-04-11 14:20:00,85.6,85.61,85.58,85.6,22823.0,61.2629,61.2701,61.2486,61.2629,22823.0
2019-04-11 14:25:00,85.6,85.61,85.56,85.6,24228.0,61.2629,61.2701,61.2343,61.2629,24228.0
2019-04-11 14:30:00,85.6,85.66,85.59,85.65,14873.0,61.2629,61.3058,61.2557,61.2987,14873.0
2019-04-11 14:35:00,85.65,85.65,85.6,85.63,15082.0,61.2987,61.2987,61.2629,61.2844,15082.0
2019-04-11 14:40:00,85.62,85.63,85.57,85.59,26688.0,61.2772,61.2844,61.2414,61.2557,26688.0
2019-04-11 14:45:00,85.6,85.61,85.54,85.6,43612.0,61.2629,61.2701,61.22,61.2629,43612.0
2019-04-11 14:50:00,85.6,85.61,85.57,85.57,17556.0,61.2629,61.2701,61.2414,61.2414,17556.0
2019-04-11 14:55:00,85.57,85.58,85.48,85.51,35978.0,61.2414,61.2486,61.177,61.1985,35978.0
2019-04-11 15:00:00,85.5,85.58,85.5,85.58,32726.0,61.1913,61.2486,61.1913,61.2486,32726.0
2019-04-11 15:05:00,85.59,85.62,85.58,85.6,22653.0,61.2557,61.2772,61.2486,61.2629,22653.0
2019-04-11 15:10:00,85.61,85.61,85.46,85.48,27097.0,61.2701,61.2701,61.1627,61.177,27097.0
2019-04-11 15:15:00,85.48,85.53,85.48,85.51,23415.0,61.177,61.2128,61.177,61.1985,23415.0
2019-04-11 15:20:00,85.5,85.6,85.5,85.59,28681.0,61.1913,61.2629,61.1913,61.2557,28681.0
2019-04-11 15:25:00,85.6,85.63,85.6,85.62,14469.0,61.2629,61.2844,61.2629,61.2772,14469.0
2019-04-11 15:30:00,85.63,85.73,85.62,85.7,32739.0,61.2844,61.3559,61.2772,61.3345,32739.0
2019-04-11 15:35:00,85.7,85.72,85.69,85.72,28882.0,61.3345,61.3488,61.3273,61.3488,28882.0
2019-04-11 15:40:00,85.71,85.71,85.65,85.67,54556.0,61.3416,61.3416,61.2987,61.313,54556.0
2019-04-11 15:45:00,85.66,85.68,85.59,85.61,68715.0,61.3058,61.3202,61.2557,61.2701,68715.0
2019-04-11 15:50:00,85.61,85.69,85.59,85.63,140820.0,61.2701,61.3273,61.2557,61.2844,140820.0
2019-04-11 15:55:00,85.62,85.65,85.51,85.51,339558.0,61.2772,61.2987,61.1985,61.1985,339558.0
2019-04-12 09:30:00,86.0,86.04,85.68,85.88,106663.0,61.5492,61.5778,61.3202,61.4633,106663.0
2019-04-12 09:35:00,85.9,85.91,85.6,85.66,45813.0,61.4776,61.4848,61.2629,61.3058,45813.0
2019-04-12 09:40:00,85.68,85.7,85.47,85.59,44677.0,61.3202,61.3345,61.1699,61.2557,44677.0
2019-04-12 09:45:00,85.59,85.7,85.38,85.38,53390.0,61.2557,61.3345,61.1054,61.1054,53390.0
2019-04-12 09:50:00,85.39,85.6,85.39,85.49,30434.0,61.1126,61.2629,61.1126,61.1842,30434.0
2019-04-12 09:55:00,85.5,85.6,85.48,85.58,21633.0,61.1913,61.2629,61.177,61.2486,21633.0
2019-04-12 10:00:00,85.59,85.6,85.48,85.57,41737.0,61.2557,61.2629,61.177,61.2414,41737.0
2019-04-12 10:05:00,85.58,85.67,85.46,85.67,82889.0,61.2486,61.313,61.1627,61.313,82889.0
2019-04-12 10:10:00,85.67,85.77,85.65,85.72,38011.0,61.313,61.3846,61.2987,61.3488,38011.0
2019-04-12 10:15:00,85.72,85.86,85.72,85.81,59001.0,61.3488,61.449,61.3488,61.4132,59001.0
2019-04-12 10:20:00,85.81,85.85,85.65,85.7,89662.0,61.4132,61.4418,61.2987,61.3345,89662.0
2019-04-12 10:25:00,85.69,85.81,85.65,85.66,78375.0,61.3273,61.4132,61.2987,61.3058,78375.0
2019-04-12 10:30:00,85.66,85.71,85.64,85.64,77930.0,61.3058,61.3416,61.2915,61.2915,77930.0
2019-04-12 10:35:00,85.64,85.71,85.63,85.64,132617.0,61.2915,61.3416,61.2844,61.2915,132617.0
2019-04-12 10:40:00,85.64,85.73,85.63,85.72,128973.0,61.2915,61.3559,61.2844,61.3488,128973.0
2019-04-12 10:45:00,85.71,85.81,85.67,85.69,54860.0,61.3416,61.4132,61.313,61.3273,54860.0
2019-04-12 10:50:00,85.7,85.71,85.59,85.65,40759.0,61.3345,61.3416,61.2557,61.2987,40759.0
2019-04-12 10:55:00,85.65,85.65,85.5,85.6,44572.0,61.2987,61.2987,61.1913,61.2629,44572.0
2019-04-12 11:00:00,85.61,85.64,85.57,85.57,69490.0,61.2701,61.2915,61.2414,61.2414,69490.0
2019-04-12 11:05:00,85.59,85.63,85.58,85.6,30554.0,61.2557,61.2844,61.2486,61.2629,30554.0
2019-04-12 11:10:00,85.6,85.68,85.59,85.65,30897.0,61.2629,61.3202,61.2557,61.2987,30897.0
2019-04-12 11:15:00,85.65,85.67,85.57,85.62,76480.0,61.2987,61.313,61.2414,61.2772,76480.0
2019-04-12 11:20:00,85.61,85.62,85.57,85.59,40010.0,61.2701,61.2772,61.2414,61.2557,40010.0
2019-04-12 11:25:00,85.59,85.62,85.58,85.61,28655.0,61.2557,61.2772,61.2486,61.2701,28655.0
2019-04-12 11:30:00,85.61,85.63,85.55,85.62,37421.0,61.2701,61.2844,61.2271,61.2772,37421.0
2019-04-12 11:35:00,85.62,85.63,85.57,85.58,29733.0,61.2772,61.2844,61.2414,61.2486,29733.0
2019-04-12 11:40:00,85.58,85.62,85.55,85.58,47367.0,61.2486,61.2772,61.2271,61.2486,47367.0
2019-04-12 11:45:00,85.57,85.58,85.5,85.54,65622.0,61.2414,61.2486,61.1913,61.22,65622.0
2019-04-12 11:50:00,85.54,85.54,85.46,85.48,28593.0,61.22,61.22,61.1627,61.177,28593.0
2019-04-12 11:55:00,85.49,85.51,85.4,85.4,39277.0,61.1842,61.1985,61.1198,61.1198,39277.0
2019-04-12 12:00:00,85.4,85.42,85.36,85.38,17535.0,61.1198,61.1341,61.0911,61.1054,17535.0
2019-04-12 12:05:00,85.38,85.59,85.36,85.59,66695.0,61.1054,61.2557,61.0911,61.2557,66695.0
2019-04-12 12:10:00,85.6,85.61,85.46,85.48,39091.0,61.2629,61.2701,61.1627,61.177,39091.0
2019-04-12 12:15:00,85.47,85.56,85.43,85.5,35171.0,61.1699,61.2343,61.1412,61.1913,35171.0
2019-04-12 12:20:00,85.49,85.54,85.47,85.54,16345.0,61.1842,61.22,61.1699,61.22,16345.0
2019-04-12 12:25:00,85.53,85.55,85.51,85.52,18532.0,61.2128,61.2271,61.1985,61.2056,18532.0
2019-04-12 12:30:00,85.52,85.52,85.41,85.42,14238.0,61.2056,61.2056,61.1269,61.1341,14238.0
2019-04-12 12:35:00,85.41,85.44,85.35,85.4,13792.0,61.1269,61.1484,61.084,61.1198,13792.0
2019-04-12 12:40:00,85.41,85.46,85.4,85.44,12561.0,61.1269,61.1627,61.1198,61.1484,12561.0
2019-04-12 12:45:00,85.45,85.47,85.44,85.47,19901.0,61.1555,61.1699,61.1484,61.1699,19901.0
2019-04-12 12:50:00,85.47,85.56,85.46,85.54,17832.0,61.1699,61.2343,61.1627,61.22,17832.0
2019-04-12 12:55:00,85.54,85.56,85.5,85.56,12279.0,61.22,61.2343,61.1913,61.2343,12279.0
2019-04-12 13:00:00,85.55,85.62,85.55,85.61,18550.0,61.2271,61.2772,61.2271,61.2701,18550.0
2019-04-12 13:05:00,85.61,85.61,85.52,85.53,13893.0,61.2701,61.2701,61.2056,61.2128,13893.0
2019-04-12 13:10:00,85.52,85.56,85.51,85.54,21399.0,61.2056,61.2343,61.1985,61.22,21399.0
2019-04-12 13:15:00,85.55,85.55,85.48,85.48,31665.0,61.2271,61.2271,61.177,61.177,31665.0
2019-04-12 13:20:00,85.48,85.54,85.48,85.5,18717.0,61.177,61.22,61.177,61.1913,18717.0
2019-04-12 13:25:00,85.5,85.51,85.48,85.5,14942.0,61.1913,61.1985,61.177,61.1913,14942.0
2019-04-12 13:30:00,85.5,85.52,85.47,85.47,22992.0,61.1913,61.2056,61.1699,61.1699,22992.0
2019-04-12 13:35:00,85.48,85.52,85.47,85.5,17993.0,61.177,61.2056,61.1699,61.1913,17993.0
2019-04-12 13:40:00,85.5,85.53,85.47,85.52,17475.0,61.1913,61.2128,61.1699,61.2056,17475.0
2019-04-12 13:45:00,85.51,85.52,85.48,85.5,15500.0,61.1985,61.2056,61.177,61.1913,15500.0
2019-04-12 13:50:00,85.5,85.52,85.48,85.52,9921.0,61.1913,61.2056,61.177,61.2056,9921.0
2019-04-12 13:55:00,85.52,85.52,85.46,85.48,17874.0,61.2056,61.2056,61.1627,61.177,17874.0
2019-04-12 14:00:00,85.48,85.53,85.48,85.52,38660.0,61.177,61.2128,61.177,61.2056,38660.0
2019-04-12 14:05:00,85.52,85.53,85.46,85.51,30699.0,61.2056,61.2128,61.1627,61.1985,30699.0
2019-04-12 14:10:00,85.52,85.56,85.5,85.55,62013.0,61.2056,61.2343,61.1913,61.2271,62013.0
2019-04-12 14:15:00,85.54,85.56,85.49,85.49,15231.0,61.22,61.2343,61.1842,61.1842,15231.0
2019-04-12 14:20:00,85.49,85.55,85.48,85.5,18856.0,61.1842,61.2271,61.177,61.1913,18856.0
2019-04-12 14:25:00,85.51,85.51,85.47,85.51,18866.0,61.1985,61.1985,61.1699,61.1985,18866.0
2019-04-12 14:30:00,85.51,85.52,85.49,85.5,20820.0,61.1985,61.2056,61.1842,61.1913,20820.0
2019-04-12 14:35:00,85.5,85.52,85.5,85.51,16130.0,61.1913,61.2056,61.1913,61.1985,16130.0
2019-04-12 14:40:00,85.51,85.51,85.48,85.5,28876.0,61.1985,61.1985,61.177,61.1913,28876.0
2019-04-12 14:45:00,85.51,85.51,85.47,85.49,26433.0,61.1985,61.1985,61.1699,61.1842,26433.0
2019-04-12 14:50:00,85.48,85.52,85.47,85.52,22069.0,61.177,61.2056,61.1699,61.2056,22069.0
2019-04-12 14:55:00,85.53,85.54,85.51,85.51,11737.0,61.2128,61.22,61.1985,61.1985,11737.0
2019-04-12 15:00:00,85.5,85.59,85.5,85.58,21215.0,61.1913,61.2557,61.1913,61.2486,21215.0
2019-04-12 15:05:00,85.59,85.59,85.53,85.54,33779.0,61.2557,61.2557,61.2128,61.22,33779.0
2019-04-12 15:10:00,85.55,85.56,85.5,85.52,31659.0,61.2271,61.2343,61.1913,61.2056,31659.0
2019-04-12 15:15:00,85.52,85.56,85.5,85.54,23758.0,61.2056,61.2343,61.1913,61.22,23758.0
2019-04-12 15:20:00,85.55,85.55,85.49,85.49,48480.0,61.2271,61.2271,61.1842,61.1842,48480.0
2019-04-12 15:25:00,85.49,85.53,85.48,85.5,26672.0,61.1842,61.2128,61.177,61.1913,26672.0
2019-04-12 15:30:00,85.49,85.53,85.46,85.52,46859.0,61.1842,61.2128,61.1627,61.2056,46859.0
2019-04-12 15:35:00,85.52,85.53,85.5,85.51,76376.0,61.2056,61.2128,61.1913,61.1985,76376.0
2019-04-12 15:40:00,85.52,85.58,85.51,85.57,82010.0,61.2056,61.2486,61.1985,61.2414,82010.0
2019-04-12 15:45:00,85.57,85.62,85.55,85.59,69067.0,61.2414,61.2772,61.2271,61.2557,69067.0
2019-04-12 15:50:00,85.58,85.62,85.48,85.6,83841.0,61.2486,61.2772,61.177,61.2629,83841.0
2019-04-12 15:55:00,85.61,85.77,85.61,85.77,191899.0,61.2701,61.3846,61.2701,61.3846,191899.0
2019-04-15 09:30:00,86.1,86.6,86.0,86.53,109011.0,61.6207,61.9786,61.5492,61.9285,109011.0
2019-04-15 09:35:00,86.58,86.61,86.37,86.41,30861.0,61.9643,61.9857,61.814,61.8426,30861.0
2019-04-15 09:40:00,86.42,86.69,86.42,86.51,43276.0,61.8498,62.043,61.8498,61.9142,43276.0
2019-04-15 09:45:00,86.48,86.58,86.45,86.47,49162.0,61.8927,61.9643,61.8712,61.8855,49162.0
2019-04-15 09:50:00,86.49,86.5,86.31,86.32,18311.0,61.8999,61.907,61.771,61.7782,18311.0
2019-04-15 09:55:00,86.31,86.38,86.22,86.32,21129.0,61.771,61.8211,61.7066,61.7782,21129.0
2019-04-15 10:00:00,86.32,86.33,86.0,86.16,150396.0,61.7782,61.7853,61.5492,61.6637,150396.0
2019-04-15 10:05:00,86.19,86.35,86.09,86.11,36794.0,61.6852,61.7997,61.6136,61.6279,36794.0
2019-04-15 10:10:00,86.08,86.13,85.97,86.0,68254.0,61.6064,61.6422,61.5277,61.5492,68254.0
2019-04-15 10:15:00,85.99,86.03,85.94,86.0,31760.0,61.542,61.5706,61.5062,61.5492,31760.0
2019-04-15 10:20:00,86.01,86.04,85.96,85.97,21137.0,61.5563,61.5778,61.5205,61.5277,21137.0
2019-04-15 10:25:00,85.95,85.99,85.88,85.9,15717.0,61.5134,61.542,61.4633,61.4776,15717.0
2019-04-15 10:30:00,85.91,86.1,85.91,86.08,23618.0,61.4848,61.6207,61.4848,61.6064,23618.0
2019-04-15 10:35:00,86.09,86.2,86.09,86.2,21986.0,61.6136,61.6923,61.6136,61.6923,21986.0
2019-04-15 10:40:00,86.21,86.22,86.11,86.14,13536.0,61.6995,61.7066,61.6279,61.6494,13536.0
2019-04-15 10:45:00,86.14,86.15,85.98,86.0,34002.0,61.6494,61.6565,61.5349,61.5492,34002.0
2019-04-15 10:50:00,86.0,86.05,85.88,85.89,21641.0,61.5492,61.585,61.4633,61.4704,21641.0
2019-04-15 10:55:00,85.89,85.94,85.86,85.92,13250.0,61.4704,61.5062,61.449,61.4919,13250.0
2019-04-15 11:00:00,85.92,85.96,85.88,85.92,14575.0,61.4919,61.5205,61.4633,61.4919,14575.0
2019-04-15 11:05:00,85.92,85.95,85.88,85.89,13017.0,61.4919,61.5134,61.4633,61.4704,13017.0
2019-04-15 11:10:00,85.89,85.92,85.88,85.91,18422.0,61.4704,61.4919,61.4633,61.4848,18422.0
2019-04-15 11:15:00,85.91,85.93,85.86,85.89,20748.0,61.4848,61.4991,61.449,61.4704,20748.0
2019-04-15 11:20:00,85.89,85.9,85.86,85.89,18666.0,61.4704,61.4776,61.449,61.4704,18666.0
2019-04-15 11:25:00,85.89,86.06,85.88,85.98,37798.0,61.4704,61.5921,61.4633,61.5349,37798.0
2019-04-15 11:30:00,85.99,86.0,85.96,86.0,13993.0,61.542,61.5492,61.5205,61.5492,13993.0
2019-04-15 11:35:00,86.0,86.0,85.92,85.98,12555.0,61.5492,61.5492,61.4919,61.5349,12555.0
2019-04-15 11:40:00,85.98,86.05,85.97,86.03,65475.0,61.5349,61.585,61.5277,61.5706,65475.0
2019-04-15 11:45:00,86.03,86.14,86.02,86.1,23465.0,61.5706,61.6494,61.5635,61.6207,23465.0
2019-04-15 11:50:00,86.1,86.12,86.05,86.11,12265.0,61.6207,61.6351,61.585,61.6279,12265.0
2019-04-15 11:55:00,86.12,86.16,86.1,86.16,15516.0,61.6351,61.6637,61.6207,61.6637,15516.0
2019-04-15 12:00:00,86.14,86.18,86.11,86.16,39301.0,61.6494,61.678,61.6279,61.6637,39301.0
2019-04-15 12:05:00,86.18,86.22,86.14,86.15,26568.0,61.678,61.7066,61.6494,61.6565,26568.0
2019-04-15 12:10:00,86.16,86.2,86.15,86.2,15692.0,61.6637,61.6923,61.6565,61.6923,15692.0
2019-04-15 12:15:00,86.21,86.26,86.17,86.19,44944.0,61.6995,61.7353,61.6708,61.6852,44944.0
2019-04-15 12:20:00,86.18,86.18,86.05,86.12,21029.0,61.678,61.678,61.585,61.6351,21029.0
2019-04-15 12:25:00,86.12,86.13,86.03,86.05,9707.0,61.6351,61.6422,61.5706,61.585,9707.0
2019-04-15 12:30:00,86.06,86.1,86.04,86.05,13483.0,61.5921,61.6207,61.5778,61.585,13483.0
2019-04-15 12:35:00,86.04,86.06,86.01,86.01,10913.0,61.5778,61.5921,61.5563,61.5563,10913.0
2019-04-15 12:40:00,86.0,86.05,85.96,86.03,9153.0,61.5492,61.585,61.5205,61.5706,9153.0
2019-04-15 12:45:00,86.04,86.06,86.02,86.04,3800.0,61.5778,61.5921,61.5635,61.5778,3800.0
2019-04-15 12:50:00,86.05,86.07,86.01,86.03,10731.0,61.585,61.5993,61.5563,61.5706,10731.0
2019-04-15 12:55:00,86.05,86.1,86.04,86.09,9013.0,61.585,61.6207,61.5778,61.6136,9013.0
2019-04-15 13:00:00,86.09,86.19,86.08,86.19,245066.0,61.6136,61.6852,61.6064,61.6852,245066.0
2019-04-15 13:05:00,86.2,86.21,86.14,86.14,10723.0,61.6923,61.6995,61.6494,61.6494,10723.0
2019-04-15 13:10:00,86.14,86.16,86.05,86.09,30232.0,61.6494,61.6637,61.585,61.6136,30232.0
2019-04-15 13:15:00,86.1,86.12,86.05,86.11,5817.0,61.6207,61.6351,61.585,61.6279,5817.0
2019-04-15 13:20:00,86.11,86.15,86.09,86.12,13941.0,61.6279,61.6565,61.6136,61.6351,13941.0
2019-04-15 13:25:00,86.14,86.14,86.11,86.13,10450.0,61.6494,61.6494,61.6279,61.6422,10450.0
2019-04-15 13:30:00,86.14,86.15,86.12,86.14,11866.0,61.6494,61.6565,61.6351,61.6494,11866.0
2019-04-15 13:35:00,86.14,86.16,86.13,86.16,16500.0,61.6494,61.6637,61.6422,61.6637,16500.0
2019-04-15 13:40:00,86.16,86.18,86.14,86.17,14640.0,61.6637,61.678,61.6494,61.6708,14640.0
2019-04-15 13:45:00,86.18,86.25,86.17,86.23,32675.0,61.678,61.7281,61.6708,61.7138,32675.0
2019-04-15 13:50:00,86.22,86.24,86.2,86.24,14393.0,61.7066,61.7209,61.6923,61.7209,14393.0
2019-04-15 13:55:00,86.23,86.24,86.18,86.22,24483.0,61.7138,61.7209,61.678,61.7066,24483.0
2019-04-15 14:00:00,86.22,86.23,86.2,86.23,16276.0,61.7066,61.7138,61.6923,61.7138,16276.0
2019-04-15 14:05:00,86.23,86.24,86.12,86.13,31095.0,61.7138,61.7209,61.6351,61.6422,31095.0
2019-04-15 14:10:00,86.12,86.2,86.11,86.2,17513.0,61.6351,61.6923,61.6279,61.6923,17513.0
2019-04-15 14:15:00,86.2,86.28,86.19,86.28,38319.0,61.6923,61.7496,61.6852,61.7496,38319.0
2019-04-15 14:20:00,86.27,86.28,86.21,86.23,19874.0,61.7424,61.7496,61.6995,61.7138,19874.0
2019-04-15 14:25:00,86.23,86.27,86.22,86.23,32182.0,61.7138,61.7424,61.7066,61.7138,32182.0
2019-04-15 14:30:00,86.23,86.23,86.18,86.2,24066.0,61.7138,61.7138,61.678,61.6923,24066.0
2019-04-15 14:35:00,86.2,86.21,86.18,86.19,13577.0,61.6923,61.6995,61.678,61.6852,13577.0
2019-04-15 14:40:00,86.2,86.24,86.19,86.23,10218.0,61.6923,61.7209,61.6852,61.7138,10218.0
2019-04-15 14:45:00,86.25,86.32,86.25,86.28,8584.0,61.7281,61.7782,61.7281,61.7496,8584.0
2019-04-15 14:50:00,86.28,86.31,86.26,86.3,18329.0,61.7496,61.771,61.7353,61.7639,18329.0
2019-04-15 14:55:00,86.3,86.31,86.25,86.29,18502.0,61.7639,61.771,61.7281,61.7567,18502.0
2019-04-15 15:00:00,86.3,86.33,86.28,86.29,51569.0,61.7639,61.7853,61.7496,61.7567,51569.0
2019-04-15 15:05:00,86.31,86.31,86.26,86.29,22612.0,61.771,61.771,61.7353,61.7567,22612.0
2019-04-15 15:10:00,86.31,86.31,86.23,86.24,30154.0,61.771,61.771,61.7138,61.7209,30154.0
2019-04-15 15:15:00,86.24,86.26,86.23,86.26,14991.0,61.7209,61.7353,61.7138,61.7353,14991.0
2019-04-15 15:20:00,86.26,86.28,86.23,86.25,15937.0,61.7353,61.7496,61.7138,61.7281,15937.0
2019-04-15 15:25:00,86.26,86.27,86.23,86.25,23810.0,61.7353,61.7424,61.7138,61.7281,23810.0
2019-04-15 15:30:00,86.25,86.27,86.23,86.23,51552.0,61.7281,61.7424,61.7138,61.7138,51552.0
2019-04-15 15:35:00,86.23,86.31,86.22,86.27,26723.0,61.7138,61.771,61.7066,61.7424,26723.0
2019-04-15 15:40:00,86.28,86.29,86.25,86.27,24921.0,61.7496,61.7567,61.7281,61.7424,24921.0
2019-04-15 15:45:00,86.28,86.35,86.27,86.3,48031.0,61.7496,61.7997,61.7424,61.7639,48031.0
2019-04-15 15:50:00,86.3,86.33,86.27,86.3,71804.0,61.7639,61.7853,61.7424,61.7639,71804.0
2019-04-15 15:55:00,86.3,86.31,86.18,86.19,255436.0,61.7639,61.771,61.678,61.6852,255436.0
2019-04-16 09:30:00,86.24,86.58,86.13,86.38,102950.0,61.7209,61.9643,61.6422,61.8211,102950.0
2019-04-16 09:35:00,86.35,86.66,86.32,86.39,28043.0,61.7997,62.0215,61.7782,61.8283,28043.0
2019-04-16 09:40:00,86.39,86.42,86.13,86.18,53557.0,61.8283,61.8498,61.6422,61.678,53557.0
2019-04-16 09:45:00,86.19,86.2,86.07,86.07,81861.0,61.6852,61.6923,61.5993,61.5993,81861.0
2019-04-16 09:50:00,86.07,86.27,86.03,86.23,42760.0,61.5993,61.7424,61.5706,61.7138,42760.0
2019-04-16 09:55:00,86.21,86.29,86.14,86.19,16233.0,61.6995,61.7567,61.6494,61.6852,16233.0
2019-04-16 10:00:00,86.21,86.39,86.17,86.34,66569.0,61.6995,61.8283,61.6708,61.7925,66569.0
2019-04-16 10:05:00,86.35,86.36,86.27,86.29,29465.0,61.7997,61.8068,61.7424,61.7567,29465.0
2019-04-16 10:10:00,86.3,86.32,86.21,86.23,25134.0,61.7639,61.7782,61.6995,61.7138,25134.0
2019-04-16 10:15:00,86.23,86.25,86.14,86.15,33162.0,61.7138,61.7281,61.6494,61.6565,33162.0
2019-04-16 10:20:00,86.14,86.17,86.1,86.1,26913.0,61.6494,61.6708,61.6207,61.6207,26913.0
2019-04-16 10:25:00,86.1,86.16,86.09,86.11,26851.0,61.6207,61.6637,61.6136,61.6279,26851.0
2019-04-16 10:30:00,86.12,86.13,86.08,86.08,30893.0,61.6351,61.6422,61.6064,61.6064,30893.0
2019-04-16 10:35:00,86.09,86.1,85.95,85.95,29928.0,61.6136,61.6207,61.5134,61.5134,29928.0
2019-04-16 10:40:00,85.95,86.01,85.93,85.94,25992.0,61.5134,61.5563,61.4991,61.5062,25992.0
2019-04-16 10:45:00,85.93,85.98,85.9,85.91,29730.0,61.4991,61.5349,61.4776,61.4848,29730.0
2019-04-16 10:50:00,85.92,85.96,85.87,85.94,51754.0,61.4919,61.5205,61.4561,61.5062,51754.0
2019-04-16 10:55:00,85.95,85.97,85.87,85.95,22031.0,61.5134,61.5277,61.4561,61.5134,22031.0
2019-04-16 11:00:00,85.95,85.96,85.84,85.89,98149.0,61.5134,61.5205,61.4347,61.4704,98149.0
2019-04-16 11:05:00,85.89,86.07,85.87,86.02,82760.0,61.4704,61.5993,61.4561,61.5635,82760.0
2019-04-16 11:10:00,86.03,86.24,86.02,86.23,24045.0,61.5706,61.7209,61.5635,61.7138,24045.0
2019-04-16 11:15:00,86.23,86.23,86.1,86.1,57610.0,61.7138,61.7138,61.6207,61.6207,57610.0
2019-04-16 11:20:00,86.11,86.14,86.07,86.12,40795.0,61.6279,61.6494,61.5993,61.6351,40795.0
2019-04-16 11:25:00,86.12,86.13,86.05,86.12,24901.0,61.6351,61.6422,61.585,61.6351,24901.0
2019-04-16 11:30:00,86.12,86.12,86.03,86.06,38953.0,61.6351,61.6351,61.5706,61.5921,38953.0
2019-04-16 11:35:00,86.05,86.12,86.04,86.06,19638.0,61.585,61.6351,61.5778,61.5921,19638.0
2019-04-16 11:40:00,86.07,86.11,86.07,86.09,33546.0,61.5993,61.6279,61.5993,61.6136,33546.0
2019-04-16 11:45:00,86.08,86.09,86.01,86.02,31392.0,61.6064,61.6136,61.5563,61.5635,31392.0
2019-04-16 11:50:00,86.02,86.05,86.0,86.05,27919.0,61.5635,61.585,61.5492,61.585,27919.0
2019-04-16 11:55:00,86.06,86.1,86.02,86.08,33329.0,61.5921,61.6207,61.5635,61.6064,33329.0
2019-04-16 12:00:00,86.09,86.16,86.06,86.16,23408.0,61.6136,61.6637,61.5921,61.6637,23408.0
2019-04-16 12:05:00,86.16,86.19,86.04,86.08,54706.0,61.6637,61.6852,61.5778,61.6064,54706.0
2019-04-16 12:10:00,86.08,86.14,86.05,86.14,27658.0,61.6064,61.6494,61.585,61.6494,27658.0
2019-04-16 12:15:00,86.14,86.21,86.13,86.17,21796.0,61.6494,61.6995,61.6422,61.6708,21796.0
2019-04-16 12:20:00,86.17,86.21,86.16,86.21,32367.0,61.6708,61.6995,61.6637,61.6995,32367.0
2019-04-16 12:25:00,86.2,86.21,86.08,86.09,50807.0,61.6923,61.6995,61.6064,61.6136,50807.0
2019-04-16 12:30:00,86.09,86.14,86.05,86.09,23193.0,61.6136,61.6494,61.585,61.6136,23193.0
2019-04-16 12:35:00,86.09,86.14,86.05,86.13,21057.0,61.6136,61.6494,61.585,61.6422,21057.0
2019-04-16 12:40:00,86.13,86.13,85.99,86.0,44790.0,61.6422,61.6422,61.542,61.5492,44790.0
2019-04-16 12:45:00,86.01,86.07,85.99,86.01,25582.0,61.5563,61.5993,61.542,61.5563,25582.0
2019-04-16 12:50:00,86.01,86.02,85.96,85.99,45949.0,61.5563,61.5635,61.5205,61.542,45949.0
2019-04-16 12:55:00,85.98,86.06,85.95,86.02,40344.0,61.5349,61.5921,61.5134,61.5635,40344.0
2019-04-16 13:00:00,86.02,86.04,86.0,86.01,16707.0,61.5635,61.5778,61.5492,61.5563,16707.0
2019-04-16 13:05:00,86.0,86.03,85.99,86.01,10987.0,61.5492,61.5706,61.542,61.5563,10987.0
2019-04-16 13:10:00,86.01,86.01,85.97,85.99,12503.0,61.5563,61.5563,61.5277,61.542,12503.0
2019-04-16 13:15:00,86.0,86.01,85.98,85.99,15835.0,61.5492,61.5563,61.5349,61.542,15835.0
2019-04-16 13:20:00,85.99,86.01,85.98,86.0,28533.0,61.542,61.5563,61.5349,61.5492,28533.0
2019-04-16 13:25:00,86.0,86.01,85.97,85.99,15877.0,61.5492,61.5563,61.5277,61.542,15877.0
2019-04-16 13:30:00,85.99,86.01,85.97,85.98,18171.0,61.542,61.5563,61.5277,61.5349,18171.0
2019-04-16 13:35:00,85.98,86.01,85.89,85.93,36803.0,61.5349,61.5563,61.4704,61.4991,36803.0
2019-04-16 13:40:00,85.93,85.95,85.87,85.91,23041.0,61.4991,61.5134,61.4561,61.4848,23041.0
2019-04-16 13:45:00,85.92,85.97,85.92,85.93,21060.0,61.4919,61.5277,61.4919,61.4991,21060.0
2019-04-16 13:50:00,85.94,85.94,85.89,85.91,29060.0,61.5062,61.5062,61.4704,61.4848,29060.0
2019-04-16 13:55:00,85.91,85.93,85.89,85.92,27352.0,61.4848,61.4991,61.4704,61.4919,27352.0
2019-04-16 14:00:00,85.92,85.94,85.9,85.92,11737.0,61.4919,61.5062,61.4776,61.4919,11737.0
2019-04-16 14:05:00,85.93,85.99,85.9,85.91,60901.0,61.4991,61.542,61.4776,61.4848,60901.0
2019-04-16 14:10:00,85.91,85.94,85.89,85.92,39435.0,61.4848,61.5062,61.4704,61.4919,39435.0
2019-04-16 14:15:00,85.92,85.93,85.88,85.88,33695.0,61.4919,61.4991,61.4633,61.4633,33695.0
2019-04-16 14:20:00,85.88,85.92,85.85,85.9,18913.0,61.4633,61.4919,61.4418,61.4776,18913.0
2019-04-16 14:25:00,85.9,85.93,85.88,85.93,22744.0,61.4776,61.4991,61.4633,61.4991,22744.0
2019-04-16 14:30:00,85.92,85.98,85.91,85.94,27224.0,61.4919,61.5349,61.4848,61.5062,27224.0
2019-04-16 14:35:00,85.94,85.96,85.93,85.94,20212.0,61.5062,61.5205,61.4991,61.5062,20212.0
2019-04-16 14:40:00,85.95,85.96,85.89,85.89,74247.0,61.5134,61.5205,61.4704,61.4704,74247.0
2019-04-16 14:45:00,85.89,85.98,85.88,85.98,33247.0,61.4704,61.5349,61.4633,61.5349,33247.0
2019-04-16 14:50:00,85.98,86.1,85.95,85.95,49671.0,61.5349,61.6207,61.5134,61.5134,49671.0
2019-04-16 14:55:00,85.95,85.97,85.9,85.91,76827.0,61.5134,61.5277,61.4776,61.4848,76827.0
2019-04-16 15:00:00,85.91,86.03,85.9,86.03,22484.0,61.4848,61.5706,61.4776,61.5706,22484.0
2019-04-16 15:05:00,86.03,86.15,86.02,86.13,30689.0,61.5706,61.6565,61.5635,61.6422,30689.0
2019-04-16 15:10:00,86.14,86.21,86.09,86.1,88627.0,61.6494,61.6995,61.6136,61.6207,88627.0
2019-04-16 15:15:00,86.1,86.15,86.08,86.09,46977.0,61.6207,61.6565,61.6064,61.6136,46977.0
2019-04-16 15:20:00,86.09,86.14,86.08,86.13,34855.0,61.6136,61.6494,61.6064,61.6422,34855.0
2019-04-16 15:25:00,86.13,86.14,86.06,86.14,56943.0,61.6422,61.6494,61.5921,61.6494,56943.0
2019-04-16 15:30:00,86.14,86.15,85.99,86.0,52259.0,61.6494,61.6565,61.542,61.5492,52259.0
2019-04-16 15:35:00,86.0,86.06,85.95,86.06,36530.0,61.5492,61.5921,61.5134,61.5921,36530.0
2019-04-16 15:40:00,86.07,86.09,86.01,86.07,34714.0,61.5993,61.6136,61.5563,61.5993,34714.0
2019-04-16 15:45:00,86.07,86.11,86.05,86.06,59896.0,61.5993,61.6279,61.585,61.5921,59896.0
2019-04-16 15:50:00,86.07,86.14,86.06,86.11,93768.0,61.5993,61.6494,61.5921,61.6279,93768.0
2019-04-16 15:55:00,86.11,86.21,86.06,86.2,273128.0,61.6279,61.6995,61.5921,61.6923,273128.0
2019-04-17 09:30:00,86.42,86.5,85.6,85.6,75572.0,61.8498,61.907,61.2629,61.2629,75572.0
2019-04-17 09:35:00,85.61,85.69,85.2,85.37,50108.0,61.2701,61.3273,60.9766,61.0983,50108.0
2019-04-17 09:40:00,85.34,85.65,85.27,85.48,25165.0,61.0768,61.2987,61.0267,61.177,25165.0
2019-04-17 09:45:00,85.47,85.49,85.24,85.27,27475.0,61.1699,61.1842,61.0052,61.0267,27475.0
2019-04-17 09:50:00,85.29,85.43,85.16,85.32,56308.0,61.041,61.1412,60.948,61.0625,56308.0
2019-04-17 09:55:00,85.33,85.48,85.29,85.4,60539.0,61.0697,61.177,61.041,61.1198,60539.0
2019-04-17 10:00:00,85.38,85.48,85.22,85.47,99662.0,61.1054,61.177,60.9909,61.1699,99662.0
2019-04-17 10:05:00,85.47,85.47,85.28,85.3,95064.0,61.1699,61.1699,61.0339,61.0482,95064.0
2019-04-17 10:10:00,85.29,85.41,85.27,85.39,49646.0,61.041,61.1269,61.0267,61.1126,49646.0
2019-04-17 10:15:00,85.39,85.43,85.35,85.42,47931.0,61.1126,61.1412,61.084,61.1341,47931.0
2019-04-17 10:20:00,85.42,85.42,85.31,85.33,46137.0,61.1341,61.1341,61.0553,61.0697,46137.0
2019-04-17 10:25:00,85.31,85.34,85.29,85.32,18838.0,61.0553,61.0768,61.041,61.0625,18838.0
2019-04-17 10:30:00,85.32,85.38,85.3,85.35,26897.0,61.0625,61.1054,61.0482,61.084,26897.0
2019-04-17 10:35:00,85.35,85.44,85.34,85.43,93735.0,61.084,61.1484,61.0768,61.1412,93735.0
2019-04-17 10:40:00,85.43,85.61,85.43,85.6,29226.0,61.1412,61.2701,61.1412,61.2629,29226.0
2019-04-17 10:45:00,85.59,85.6,85.48,85.54,27651.0,61.2557,61.2629,61.177,61.22,27651.0
2019-04-17 10:50:00,85.54,85.57,85.47,85.54,25005.0,61.22,61.2414,61.1699,61.22,25005.0
2019-04-17 10:55:00,85.53,85.53,85.37,85.39,203633.0,61.2128,61.2128,61.0983,61.1126,203633.0
2019-04-17 11:00:00,85.39,85.4,85.33,85.35,13291.0,61.1126,61.1198,61.0697,61.084,13291.0
2019-04-17 11:05:00,85.35,85.37,85.3,85.36,21930.0,61.084,61.0983,61.0482,61.0911,21930.0
2019-04-17 11:10:00,85.36,85.36,85.27,85.28,46267.0,61.0911,61.0911,61.0267,61.0339,46267.0
2019-04-17 11:15:00,85.29,85.32,85.25,85.26,25546.0,61.041,61.0625,61.0124,61.0196,25546.0
2019-04-17 11:20:00,85.26,85.3,85.21,85.25,21813.0,61.0196,61.0482,60.9838,61.0124,21813.0
2019-04-17 11:25:00,85.25,85.31,85.24,85.29,12915.0,61.0124,61.0553,61.0052,61.041,12915.0
2019-04-17 11:30:00,85.28,85.29,85.15,85.22,31254.0,61.0339,61.041,60.9408,60.9909,31254.0
2019-04-17 11:35:00,85.21,85.24,85.17,85.19,19395.0,60.9838,61.0052,60.9552,60.9695,19395.0
2019-04-17 11:40:00,85.19,85.23,85.18,85.23,28977.0,60.9695,60.9981,60.9623,60.9981,28977.0
2019-04-17 11:45:00,85.23,85.23,85.17,85.19,27157.0,60.9981,60.9981,60.9552,60.9695,27157.0
2019-04-17 11:50:00,85.19,85.21,85.18,85.2,35367.0,60.9695,60.9838,60.9623,60.9766,35367.0
2019-04-17 11:55:00,85.2,85.42,85.19,85.38,59779.0,60.9766,61.1341,60.9695,61.1054,59779.0
2019-04-17 12:00:00,85.38,85.45,85.37,85.38,32083.0,61.1054,61.1555,61.0983,61.1054,32083.0
2019-04-17 12:05:00,85.39,85.39,85.21,85.35,90117.0,61.1126,61.1126,60.9838,61.084,90117.0
2019-04-17 12:10:00,85.37,85.55,85.36,85.53,31237.0,61.0983,61.2271,61.0911,61.2128,31237.0
2019-04-17 12:15:00,85.52,85.64,85.52,85.52,35090.0,61.2056,61.2915,61.2056,61.2056,35090.0
2019-04-17 12:20:00,85.52,85.52,85.44,85.47,24619.0,61.2056,61.2056,61.1484,61.1699,24619.0
2019-04-17 12:25:00,85.47,85.51,85.45,85.5,31839.0,61.1699,61.1985,61.1555,61.1913,31839.0
2019-04-17 12:30:00,85.5,85.51,85.38,85.4,28899.0,61.1913,61.1985,61.1054,61.1198,28899.0
2019-04-17 12:35:00,85.4,85.59,85.4,85.59,13169.0,61.1198,61.2557,61.1198,61.2557,13169.0
2019-04-17 12:40:00,85.6,85.74,85.57,85.68,21040.0,61.2629,61.3631,61.2414,61.3202,21040.0
2019-04-17 12:45:00,85.68,85.75,85.59,85.65,41150.0,61.3202,61.3703,61.2557,61.2987,41150.0
2019-04-17 12:50:00,85.64,85.64,85.54,85.56,33934.0,61.2915,61.2915,61.22,61.2343,33934.0
2019-04-17 12:55:00,85.57,85.76,85.56,85.75,21070.0,61.2414,61.3774,61.2343,61.3703,21070.0
2019-04-17 13:00:00,85.76,85.77,85.67,85.72,22012.0,61.3774,61.3846,61.313,61.3488,22012.0
2019-04-17 13:05:00,85.72,85.8,85.71,85.78,22390.0,61.3488,61.406,61.3416,61.3917,22390.0
2019-04-17 13:10:00,85.77,85.78,85.66,85.72,64430.0,61.3846,61.3917,61.3058,61.3488,64430.0
2019-04-17 13:15:00,85.72,85.73,85.59,85.63,51707.0,61.3488,61.3559,61.2557,61.2844,51707.0
2019-04-17 13:20:00,85.63,85.71,85.57,85.59,52597.0,61.2844,61.3416,61.2414,61.2557,52597.0
2019-04-17 13:25:00,85.59,85.62,85.53,85.58,16801.0,61.2557,61.2772,61.2128,61.2486,16801.0
2019-04-17 13:30:00,85.59,85.61,85.54,85.57,35162.0,61.2557,61.2701,61.22,61.2414,35162.0
2019-04-17 13:35:00,85.58,85.6,85.56,85.56,26560.0,61.2486,61.2629,61.2343,61.2343,26560.0
2019-04-17 13:40:00,85.56,85.62,85.55,85.61,68366.0,61.2343,61.2772,61.2271,61.2701,68366.0
2019-04-17 13:45:00,85.61,85.63,85.51,85.52,22722.0,61.2701,61.2844,61.1985,61.2056,22722.0
2019-04-17 13:50:00,85.52,85.53,85.46,85.51,21163.0,61.2056,61.2128,61.1627,61.1985,21163.0
2019-04-17 13:55:00,85.51,85.53,85.48,85.5,16840.0,61.1985,61.2128,61.177,61.1913,16840.0
2019-04-17 14:00:00,85.49,85.53,85.46,85.49,21921.0,61.1842,61.2128,61.1627,61.1842,21921.0
2019-04-17 14:05:00,85.5,85.5,85.41,85.48,27238.0,61.1913,61.1913,61.1269,61.177,27238.0
2019-04-17 14:10:00,85.48,85.51,85.42,85.45,17671.0,61.177,61.1985,61.1341,61.1555,17671.0
2019-04-17 14:15:00,85.45,85.52,85.44,85.48,19199.0,61.1555,61.2056,61.1484,61.177,19199.0
2019-04-17 14:20:00,85.47,85.52,85.44,85.45,25054.0,61.1699,61.2056,61.1484,61.1555,25054.0
2019-04-17 14:25:00,85.45,85.46,85.36,85.4,18843.0,61.1555,61.1627,61.0911,61.1198,18843.0
2019-04-17 14:30:00,85.4,85.54,85.37,85.53,40643.0,61.1198,61.22,61.0983,61.2128,40643.0
2019-04-17 14:35:00,85.54,85.64,85.54,85.64,17834.0,61.22,61.2915,61.22,61.2915,17834.0
2019-04-17 14:40:00,85.64,85.71,85.63,85.71,19811.0,61.2915,61.3416,61.2844,61.3416,19811.0
2019-04-17 14:45:00,85.71,85.74,85.58,85.64,74006.0,61.3416,61.3631,61.2486,61.2915,74006.0
2019-04-17 14:50:00,85.63,85.78,85.62,85.73,36858.0,61.2844,61.3917,61.2772,61.3559,36858.0
2019-04-17 14:55:00,85.72,85.81,85.71,85.8,17513.0,61.3488,61.4132,61.3416,61.406,17513.0
2019-04-17 15:00:00,85.8,85.9,85.76,85.76,32508.0,61.406,61.4776,61.3774,61.3774,32508.0
2019-04-17 15:05:00,85.78,85.79,85.74,85.77,22561.0,61.3917,61.3989,61.3631,61.3846,22561.0
2019-04-17 15:10:00,85.77,85.78,85.75,85.76,20860.0,61.3846,61.3917,61.3703,61.3774,20860.0
2019-04-17 15:15:00,85.76,85.87,85.76,85.78,57193.0,61.3774,61.4561,61.3774,61.3917,57193.0
2019-04-17 15:20:00,85.77,85.8,85.69,85.73,45442.0,61.3846,61.406,61.3273,61.3559,45442.0
2019-04-17 15:25:00,85.73,85.84,85.72,85.78,45041.0,61.3559,61.4347,61.3488,61.3917,45041.0
2019-04-17 15:30:00,85.78,85.84,85.73,85.74,58818.0,61.3917,61.4347,61.3559,61.3631,58818.0
2019-04-17 15:35:00,85.74,85.78,85.72,85.73,35102.0,61.3631,61.3917,61.3488,61.3559,35102.0
2019-04-17 15:40:00,85.73,85.74,85.65,85.69,78562.0,61.3559,61.3631,61.2987,61.3273,78562.0
2019-04-17 15:45:00,85.69,85.69,85.47,85.48,89112.0,61.3273,61.3273,61.1699,61.177,89112.0
2019-04-17 15:50:00,85.48,85.5,85.38,85.42,141000.0,61.177,61.1913,61.1054,61.1341,141000.0
2019-04-17 15:55:00,85.42,85.56,85.39,85.48,234070.0,61.1341,61.2343,61.1126,61.177,234070.0
2019-04-18 09:30:00,85.74,87.45,85.26,86.75,448476.0,61.3631,62.5869,61.0196,62.0859,448476.0
2019-04-18 09:35:00,86.71,86.71,85.01,85.07,89993.0,62.0573,62.0573,60.8406,60.8836,89993.0
2019-04-18 09:40:00,85.09,85.34,84.8,85.03,93873.0,60.8979,61.0768,60.6903,60.855,93873.0
2019-04-18 09:45:00,85.03,85.03,83.7,83.72,159480.0,60.855,60.855,59.9031,59.9174,159480.0
2019-04-18 09:50:00,83.71,84.02,83.33,83.85,147924.0,59.9102,60.1321,59.6383,60.0104,147924.0
2019-04-18 09:55:00,83.83,84.03,82.9,83.03,155360.0,59.9961,60.1393,59.3305,59.4236,155360.0
2019-04-18 10:00:00,83.02,83.29,82.93,83.0,127835.0,59.4164,59.6097,59.352,59.4021,127835.0
2019-04-18 10:05:00,82.97,83.25,82.95,83.1,159739.0,59.3806,59.581,59.3663,59.4737,159739.0
2019-04-18 10:10:00,83.09,83.33,82.96,82.97,98395.0,59.4665,59.6383,59.3735,59.3806,98395.0
2019-04-18 10:15:00,82.96,83.02,82.63,82.93,455711.0,59.3735,59.4164,59.1373,59.352,455711.0
2019-04-18 10:20:00,82.92,83.37,82.92,83.35,338392.0,59.3449,59.6669,59.3449,59.6526,338392.0
2019-04-18 10:25:00,83.35,83.46,83.09,83.22,143201.0,59.6526,59.7313,59.4665,59.5596,143201.0
2019-04-18 10:30:00,83.22,83.94,83.19,83.93,265930.0,59.5596,60.0749,59.5381,60.0677,265930.0
2019-04-18 10:35:00,83.91,84.0,83.49,83.78,352156.0,60.0534,60.1178,59.7528,59.9603,352156.0
2019-04-18 10:40:00,83.79,84.15,83.74,84.06,101639.0,59.9675,60.2251,59.9317,60.1607,101639.0
2019-04-18 10:45:00,84.06,84.06,83.9,84.01,92153.0,60.1607,60.1607,60.0462,60.125,92153.0
2019-04-18 10:50:00,84.02,84.25,83.99,84.24,74708.0,60.1321,60.2967,60.1106,60.2896,74708.0
2019-04-18 10:55:00,84.23,84.52,84.23,84.39,78326.0,60.2824,60.49,60.2824,60.3969,78326.0
2019-04-18 11:00:00,84.4,84.58,84.26,84.58,86279.0,60.4041,60.5329,60.3039,60.5329,86279.0
2019-04-18 11:05:00,84.55,84.89,84.37,84.82,103644.0,60.5114,60.7548,60.3826,60.7047,103644.0
2019-04-18 11:10:00,84.83,85.22,84.81,84.95,327750.0,60.7118,60.9909,60.6975,60.7977,327750.0
2019-04-18 11:15:00,84.95,85.02,84.46,84.47,152018.0,60.7977,60.8478,60.447,60.4542,152018.0
2019-04-18 11:20:00,84.47,84.47,84.21,84.3,202330.0,60.4542,60.4542,60.2681,60.3325,202330.0
2019-04-18 11:25:00,84.29,84.36,84.22,84.23,50036.0,60.3253,60.3754,60.2752,60.2824,50036.0
2019-04-18 11:30:00,84.23,84.69,84.21,84.65,52795.0,60.2824,60.6116,60.2681,60.583,52795.0
2019-04-18 11:35:00,84.64,84.94,84.63,84.94,71977.0,60.5758,60.7905,60.5687,60.7905,71977.0
2019-04-18 11:40:00,84.92,85.05,84.89,84.97,48505.0,60.7762,60.8693,60.7548,60.812,48505.0
2019-04-18 11:45:00,84.96,85.1,84.93,85.05,43437.0,60.8049,60.9051,60.7834,60.8693,43437.0
2019-04-18 11:50:00,85.05,85.07,84.94,85.04,26297.0,60.8693,60.8836,60.7905,60.8621,26297.0
2019-04-18 11:55:00,85.03,85.04,84.92,84.98,40187.0,60.855,60.8621,60.7762,60.8192,40187.0
2019-04-18 12:00:00,84.99,85.08,84.98,85.08,39145.0,60.8263,60.8907,60.8192,60.8907,39145.0
2019-04-18 12:05:00,85.09,85.39,85.07,85.19,179467.0,60.8979,61.1126,60.8836,60.9695,179467.0
2019-04-18 12:10:00,85.18,85.21,85.0,85.05,52086.0,60.9623,60.9838,60.8335,60.8693,52086.0
2019-04-18 12:15:00,85.06,85.09,84.98,85.01,39763.0,60.8764,60.8979,60.8192,60.8406,39763.0
2019-04-18 12:20:00,85.03,85.03,84.8,84.86,43360.0,60.855,60.855,60.6903,60.7333,43360.0
2019-04-18 12:25:00,84.87,84.98,84.8,84.92,31410.0,60.7404,60.8192,60.6903,60.7762,31410.0
2019-04-18 12:30:00,84.91,85.04,84.85,84.96,32063.0,60.7691,60.8621,60.7261,60.8049,32063.0
2019-04-18 12:35:00,84.96,84.96,84.75,84.76,27796.0,60.8049,60.8049,60.6546,60.6617,27796.0
2019-04-18 12:40:00,84.77,84.8,84.7,84.74,13801.0,60.6689,60.6903,60.6188,60.6474,13801.0
2019-04-18 12:45:00,84.73,84.75,84.62,84.7,13733.0,60.6402,60.6546,60.5615,60.6188,13733.0
2019-04-18 12:50:00,84.71,84.78,84.71,84.74,20402.0,60.6259,60.676,60.6259,60.6474,20402.0
2019-04-18 12:55:00,84.74,84.79,84.72,84.75,18481.0,60.6474,60.6832,60.6331,60.6546,18481.0
2019-04-18 13:00:00,84.75,84.9,84.74,84.82,18035.0,60.6546,60.7619,60.6474,60.7047,18035.0
2019-04-18 13:05:00,84.81,84.85,84.77,84.83,15926.0,60.6975,60.7261,60.6689,60.7118,15926.0
2019-04-18 13:10:00,84.83,84.98,84.81,84.88,15780.0,60.7118,60.8192,60.6975,60.7476,15780.0
2019-04-18 13:15:00,84.88,84.93,84.75,84.77,25981.0,60.7476,60.7834,60.6546,60.6689,25981.0
2019-04-18 13:20:00,84.77,84.87,84.72,84.84,15070.0,60.6689,60.7404,60.6331,60.719,15070.0
2019-04-18 13:25:00,84.85,84.86,84.63,84.66,68875.0,60.7261,60.7333,60.5687,60.5902,68875.0
2019-04-18 13:30:00,84.65,84.68,84.57,84.63,22733.0,60.583,60.6045,60.5257,60.5687,22733.0
2019-04-18 13:35:00,84.66,84.72,84.6,84.61,16912.0,60.5902,60.6331,60.5472,60.5544,16912.0
2019-04-18 13:40:00,84.61,84.75,84.6,84.75,14084.0,60.5544,60.6546,60.5472,60.6546,14084.0
2019-04-18 13:45:00,84.72,84.85,84.7,84.8,21470.0,60.6331,60.7261,60.6188,60.6903,21470.0
2019-04-18 13:50:00,84.8,84.81,84.73,84.76,14200.0,60.6903,60.6975,60.6402,60.6617,14200.0
2019-04-18 13:55:00,84.76,84.93,84.75,84.92,19723.0,60.6617,60.7834,60.6546,60.7762,19723.0
2019-04-18 14:00:00,84.93,85.02,84.89,84.99,16699.0,60.7834,60.8478,60.7548,60.8263,16699.0
2019-04-18 14:05:00,84.99,85.02,84.8,84.88,14742.0,60.8263,60.8478,60.6903,60.7476,14742.0
2019-04-18 14:10:00,84.88,84.99,84.88,84.92,16418.0,60.7476,60.8263,60.7476,60.7762,16418.0
2019-04-18 14:15:00,84.91,84.91,84.81,84.82,20431.0,60.7691,60.7691,60.6975,60.7047,20431.0
2019-04-18 14:20:00,84.83,84.91,84.8,84.88,15990.0,60.7118,60.7691,60.6903,60.7476,15990.0
2019-04-18 14:25:00,84.85,84.9,84.75,84.84,17726.0,60.7261,60.7619,60.6546,60.719,17726.0
2019-04-18 14:30:00,84.83,84.88,84.75,84.76,22510.0,60.7118,60.7476,60.6546,60.6617,22510.0
2019-04-18 14:35:00,84.75,84.76,84.63,84.67,16478.0,60.6546,60.6617,60.5687,60.5973,16478.0
2019-04-18 14:40:00,84.68,84.78,84.65,84.74,29566.0,60.6045,60.676,60.583,60.6474,29566.0
2019-04-18 14:45:00,84.75,84.85,84.72,84.75,35094.0,60.6546,60.7261,60.6331,60.6546,35094.0
2019-04-18 14:50:00,84.76,84.8,84.72,84.75,24603.0,60.6617,60.6903,60.6331,60.6546,24603.0
2019-04-18 14:55:00,84.75,84.78,84.65,84.65,29412.0,60.6546,60.676,60.583,60.583,29412.0
2019-04-18 15:00:00,84.65,84.65,84.53,84.54,30217.0,60.583,60.583,60.4971,60.5043,30217.0
2019-04-18 15:05:00,84.53,84.65,84.53,84.61,23267.0,60.4971,60.583,60.4971,60.5544,23267.0
2019-04-18 15:10:00,84.6,84.71,84.6,84.67,24966.0,60.5472,60.6259,60.5472,60.5973,24966.0
2019-04-18 15:15:00,84.68,84.76,84.63,84.75,31986.0,60.6045,60.6617,60.5687,60.6546,31986.0
2019-04-18 15:20:00,84.76,84.79,84.68,84.68,22281.0,60.6617,60.6832,60.6045,60.6045,22281.0
2019-04-18 15:25:00,84.68,84.69,84.54,84.56,35929.0,60.6045,60.6116,60.5043,60.5186,35929.0
2019-04-18 15:30:00,84.56,84.56,84.43,84.44,56217.0,60.5186,60.5186,60.4255,60.4327,56217.0
2019-04-18 15:35:00,84.42,84.44,84.29,84.44,67087.0,60.4184,60.4327,60.3253,60.4327,67087.0
2019-04-18 15:40:00,84.42,84.44,84.29,84.42,48542.0,60.4184,60.4327,60.3253,60.4184,48542.0
2019-04-18 15:45:00,84.42,84.48,84.31,84.44,75124.0,60.4184,60.4613,60.3397,60.4327,75124.0
2019-04-18 15:50:00,84.43,84.43,84.3,84.39,101686.0,60.4255,60.4255,60.3325,60.3969,101686.0
2019-04-18 15:55:00,84.38,84.62,84.37,84.51,261054.0,60.3898,60.5615,60.3826,60.4828,261054.0
2019-04-22 09:30:00,84.14,84.41,83.91,84.36,127288.0,60.218,60.4112,60.0534,60.3754,127288.0
2019-04-22 09:35:00,84.39,85.05,84.35,84.87,47110.0,60.3969,60.8693,60.3683,60.7404,47110.0
2019-04-22 09:40:00,84.82,84.96,84.49,84.78,60500.0,60.7047,60.8049,60.4685,60.676,60500.0
2019-04-22 09:45:00,84.81,85.02,84.78,84.87,43331.0,60.6975,60.8478,60.676,60.7404,43331.0
2019-04-22 09:50:00,84.83,85.39,84.82,85.3,63578.0,60.7118,61.1126,60.7047,61.0482,63578.0
2019-04-22 09:55:00,85.3,85.3,85.01,85.19,58665.0,61.0482,61.0482,60.8406,60.9695,58665.0
2019-04-22 10:00:00,85.16,85.16,84.78,84.79,60418.0,60.948,60.948,60.676,60.6832,60418.0
2019-04-22 10:05:00,84.77,84.99,84.77,84.93,49126.0,60.6689,60.8263,60.6689,60.7834,49126.0
2019-04-22 10:10:00,84.93,84.93,84.65,84.75,30762.0,60.7834,60.7834,60.583,60.6546,30762.0
2019-04-22 10:15:00,84.76,84.82,84.5,84.52,36329.0,60.6617,60.7047,60.4756,60.49,36329.0
2019-04-22 10:20:00,84.52,84.56,84.39,84.54,26194.0,60.49,60.5186,60.3969,60.5043,26194.0
2019-04-22 10:25:00,84.55,84.67,84.54,84.57,25058.0,60.5114,60.5973,60.5043,60.5257,25058.0
2019-04-22 10:30:00,84.56,84.66,84.54,84.63,24278.0,60.5186,60.5902,60.5043,60.5687,24278.0
2019-04-22 10:35:00,84.64,84.65,84.37,84.37,24368.0,60.5758,60.583,60.3826,60.3826,24368.0
2019-04-22 10:40:00,84.38,84.5,84.38,84.44,17580.0,60.3898,60.4756,60.3898,60.4327,17580.0
2019-04-22 10:45:00,84.45,84.57,84.43,84.54,32593.0,60.4399,60.5257,60.4255,60.5043,32593.0
2019-04-22 10:50:00,84.54,84.56,84.39,84.45,19745.0,60.5043,60.5186,60.3969,60.4399,19745.0
2019-04-22 10:55:00,84.45,84.47,84.41,84.45,18637.0,60.4399,60.4542,60.4112,60.4399,18637.0
2019-04-22 11:00:00,84.43,84.48,84.37,84.41,30115.0,60.4255,60.4613,60.3826,60.4112,30115.0
2019-04-22 11:05:00,84.41,84.53,84.4,84.51,21094.0,60.4112,60.4971,60.4041,60.4828,21094.0
2019-04-22 11:10:00,84.51,84.55,84.46,84.52,19375.0,60.4828,60.5114,60.447,60.49,19375.0
2019-04-22 11:15:00,84.53,84.69,84.52,84.68,27581.0,60.4971,60.6116,60.49,60.6045,27581.0
2019-04-22 11:20:00,84.7,84.71,84.62,84.63,12043.0,60.6188,60.6259,60.5615,60.5687,12043.0
2019-04-22 11:25:00,84.62,84.63,84.52,84.58,19531.0,60.5615,60.5687,60.49,60.5329,19531.0
2019-04-22 11:30:00,84.57,84.62,84.56,84.58,19327.0,60.5257,60.5615,60.5186,60.5329,19327.0
2019-04-22 11:35:00,84.58,84.75,84.58,84.69,67945.0,60.5329,60.6546,60.5329,60.6116,67945.0
2019-04-22 11:40:00,84.7,84.77,84.64,84.7,38564.0,60.6188,60.6689,60.5758,60.6188,38564.0
2019-04-22 11:45:00,84.69,84.69,84.56,84.63,14395.0,60.6116,60.6116,60.5186,60.5687,14395.0
2019-04-22 11:50:00,84.63,84.63,84.42,84.45,16120.0,60.5687,60.5687,60.4184,60.4399,16120.0
2019-04-22 11:55:00,84.44,84.48,84.37,84.37,11194.0,60.4327,60.4613,60.3826,60.3826,11194.0
2019-04-22 12:00:00,84.37,84.46,84.28,84.42,28158.0,60.3826,60.447,60.3182,60.4184,28158.0
2019-04-22 12:05:00,84.42,84.47,84.41,84.43,14356.0,60.4184,60.4542,60.4112,60.4255,14356.0
2019-04-22 12:10:00,84.43,84.49,84.4,84.45,31954.0,60.4255,60.4685,60.4041,60.4399,31954.0
2019-04-22 12:15:00,84.45,84.56,84.42,84.51,29663.0,60.4399,60.5186,60.4184,60.4828,29663.0
2019-04-22 12:20:00,84.51,84.56,84.47,84.5,17191.0,60.4828,60.5186,60.4542,60.4756,17191.0
2019-04-22 12:25:00,84.5,84.61,84.5,84.58,22030.0,60.4756,60.5544,60.4756,60.5329,22030.0
2019-04-22 12:30:00,84.6,84.61,84.53,84.54,33901.0,60.5472,60.5544,60.4971,60.5043,33901.0
2019-04-22 12:35:00,84.54,84.57,84.51,84.55,17971.0,60.5043,60.5257,60.4828,60.5114,17971.0
2019-04-22 12:40:00,84.55,84.61,84.54,84.57,25583.0,60.5114,60.5544,60.5043,60.5257,25583.0
2019-04-22 12:45:00,84.58,84.6,84.47,84.48,10835.0,60.5329,60.5472,60.4542,60.4613,10835.0
2019-04-22 12:50:00,84.48,84.58,84.44,84.5,19919.0,60.4613,60.5329,60.4327,60.4756,19919.0
2019-04-22 12:55:00,84.48,84.51,84.45,84.47,12234.0,60.4613,60.4828,60.4399,60.4542,12234.0
2019-04-22 13:00:00,84.46,84.51,84.45,84.49,10533.0,60.447,60.4828,60.4399,60.4685,10533.0
2019-04-22 13:05:00,84.48,84.49,84.44,84.46,11706.0,60.4613,60.4685,60.4327,60.447,11706.0
2019-04-22 13:10:00,84.46,84.64,84.44,84.59,30883.0,60.447,60.5758,60.4327,60.5401,30883.0
2019-04-22 13:15:00,84.59,84.6,84.54,84.55,14800.0,60.5401,60.5472,60.5043,60.5114,14800.0
2019-04-22 13:20:00,84.55,84.55,84.48,84.5,16358.0,60.5114,60.5114,60.4613,60.4756,16358.0
2019-04-22 13:25:00,84.5,84.5,84.43,84.44,24607.0,60.4756,60.4756,60.4255,60.4327,24607.0
2019-04-22 13:30:00,84.44,84.44,84.38,84.41,11956.0,60.4327,60.4327,60.3898,60.4112,11956.0
2019-04-22 13:35:00,84.4,84.49,84.4,84.46,20370.0,60.4041,60.4685,60.4041,60.447,20370.0
2019-04-22 13:40:00,84.47,84.52,84.45,84.46,18487.0,60.4542,60.49,60.4399,60.447,18487.0
2019-04-22 13:45:00,84.45,84.48,84.42,84.43,11301.0,60.4399,60.4613,60.4184,60.4255,11301.0
2019-04-22 13:50:00,84.42,84.5,84.41,84.44,26683.0,60.4184,60.4756,60.4112,60.4327,26683.0
2019-04-22 13:55:00,84.44,84.48,84.4,84.46,14220.0,60.4327,60.4613,60.4041,60.447,14220.0
2019-04-22 14:00:00,84.47,84.48,84.39,84.43,12011.0,60.4542,60.4613,60.3969,60.4255,12011.0
2019-04-22 14:05:00,84.43,84.47,84.35,84.38,20688.0,60.4255,60.4542,60.3683,60.3898,20688.0
2019-04-22 14:10:00,84.37,84.4,84.32,84.32,9753.0,60.3826,60.4041,60.3468,60.3468,9753.0
2019-04-22 14:15:00,84.31,84.36,84.3,84.33,32479.0,60.3397,60.3754,60.3325,60.354,32479.0
2019-04-22 14:20:00,84.34,84.36,84.28,84.28,20845.0,60.3611,60.3754,60.3182,60.3182,20845.0
2019-04-22 14:25:00,84.28,84.28,84.19,84.26,43690.0,60.3182,60.3182,60.2538,60.3039,43690.0
2019-04-22 14:30:00,84.26,84.31,84.22,84.28,30151.0,60.3039,60.3397,60.2752,60.3182,30151.0
2019-04-22 14:35:00,84.28,84.34,84.22,84.34,19494.0,60.3182,60.3611,60.2752,60.3611,19494.0
2019-04-22 14:40:00,84.34,84.36,84.31,84.34,29279.0,60.3611,60.3754,60.3397,60.3611,29279.0
2019-04-22 14:45:00,84.34,84.39,84.31,84.32,18930.0,60.3611,60.3969,60.3397,60.3468,18930.0
2019-04-22 14:50:00,84.32,84.36,84.3,84.32,18117.0,60.3468,60.3754,60.3325,60.3468,18117.0
2019-04-22 14:55:00,84.31,84.34,84.28,84.28,15049.0,60.3397,60.3611,60.3182,60.3182,15049.0
2019-04-22 15:00:00,84.26,84.3,84.25,84.27,8687.0,60.3039,60.3325,60.2967,60.311,8687.0
2019-04-22 15:05:00,84.27,84.33,84.27,84.32,34705.0,60.311,60.354,60.311,60.3468,34705.0
2019-04-22 15:10:00,84.31,84.36,84.29,84.36,17550.0,60.3397,60.3754,60.3253,60.3754,17550.0
2019-04-22 15:15:00,84.37,84.43,84.35,84.41,23731.0,60.3826,60.4255,60.3683,60.4112,23731.0
2019-04-22 15:20:00,84.42,84.46,84.4,84.45,25159.0,60.4184,60.447,60.4041,60.4399,25159.0
2019-04-22 15:25:00,84.45,84.47,84.36,84.37,24071.0,60.4399,60.4542,60.3754,60.3826,24071.0
2019-04-22 15:30:00,84.38,84.42,84.35,84.38,38892.0,60.3898,60.4184,60.3683,60.3898,38892.0
2019-04-22 15:35:00,84.38,84.43,84.36,84.37,44011.0,60.3898,60.4255,60.3754,60.3826,44011.0
2019-04-22 15:40:00,84.36,84.39,84.34,84.37,46187.0,60.3754,60.3969,60.3611,60.3826,46187.0
2019-04-22 15:45:00,84.36,84.37,84.32,84.34,61219.0,60.3754,60.3826,60.3468,60.3611,61219.0
2019-04-22 15:50:00,84.34,84.37,84.33,84.35,97684.0,60.3611,60.3826,60.354,60.3683,97684.0
2019-04-22 15:55:00,84.34,84.36,84.25,84.27,172156.0,60.3611,60.3754,60.2967,60.311,172156.0
2019-04-23 09:30:00,84.4,84.4,84.07,84.1,169025.0,60.4041,60.4041,60.1679,60.1894,169025.0
2019-04-23 09:35:00,84.08,84.21,83.91,84.21,51573.0,60.1751,60.2681,60.0534,60.2681,51573.0
2019-04-23 09:40:00,84.26,84.39,84.14,84.36,97329.0,60.3039,60.3969,60.218,60.3754,97329.0
2019-04-23 09:45:00,84.4,84.71,84.4,84.6,65908.0,60.4041,60.6259,60.4041,60.5472,65908.0
2019-04-23 09:50:00,84.59,84.82,84.58,84.74,44374.0,60.5401,60.7047,60.5329,60.6474,44374.0
2019-04-23 09:55:00,84.73,84.88,84.61,84.83,112710.0,60.6402,60.7476,60.5544,60.7118,112710.0
2019-04-23 10:00:00,84.82,84.98,84.74,84.96,39788.0,60.7047,60.8192,60.6474,60.8049,39788.0
2019-04-23 10:05:00,84.96,84.96,84.68,84.69,34609.0,60.8049,60.8049,60.6045,60.6116,34609.0
2019-04-23 10:10:00,84.69,84.84,84.69,84.77,66440.0,60.6116,60.719,60.6116,60.6689,66440.0
2019-04-23 10:15:00,84.77,84.8,84.63,84.7,63181.0,60.6689,60.6903,60.5687,60.6188,63181.0
2019-04-23 10:20:00,84.7,84.71,84.42,84.5,75775.0,60.6188,60.6259,60.4184,60.4756,75775.0
2019-04-23 10:25:00,84.52,84.62,84.51,84.62,25425.0,60.49,60.5615,60.4828,60.5615,25425.0
2019-04-23 10:30:00,84.63,84.63,84.26,84.37,57187.0,60.5687,60.5687,60.3039,60.3826,57187.0
2019-04-23 10:35:00,84.4,84.47,84.38,84.43,26737.0,60.4041,60.4542,60.3898,60.4255,26737.0
2019-04-23 10:40:00,84.42,84.62,84.41,84.61,27697.0,60.4184,60.5615,60.4112,60.5544,27697.0
2019-04-23 10:45:00,84.6,84.67,84.55,84.55,32494.0,60.5472,60.5973,60.5114,60.5114,32494.0
2019-04-23 10:50:00,84.56,84.56,84.44,84.53,23857.0,60.5186,60.5186,60.4327,60.4971,23857.0
2019-04-23 10:55:00,84.54,84.6,84.51,84.59,31542.0,60.5043,60.5472,60.4828,60.5401,31542.0
2019-04-23 11:00:00,84.59,84.8,84.59,84.74,30419.0,60.5401,60.6903,60.5401,60.6474,30419.0
2019-04-23 11:05:00,84.75,84.78,84.63,84.63,28665.0,60.6546,60.676,60.5687,60.5687,28665.0
2019-04-23 11:10:00,84.63,84.79,84.62,84.77,26477.0,60.5687,60.6832,60.5615,60.6689,26477.0
2019-04-23 11:15:00,84.8,84.83,84.71,84.81,27414.0,60.6903,60.7118,60.6259,60.6975,27414.0
2019-04-23 11:20:00,84.81,84.81,84.59,84.59,45053.0,60.6975,60.6975,60.5401,60.5401,45053.0
2019-04-23 11:25:00,84.59,84.72,84.58,84.7,78466.0,60.5401,60.6331,60.5329,60.6188,78466.0
2019-04-23 11:30:00,84.69,84.74,84.6,84.61,45559.0,60.6116,60.6474,60.5472,60.5544,45559.0
2019-04-23 11:35:00,84.6,84.65,84.56,84.57,31888.0,60.5472,60.583,60.5186,60.5257,31888.0
2019-04-23 11:40:00,84.58,84.58,84.48,84.52,33279.0,60.5329,60.5329,60.4613,60.49,33279.0
2019-04-23 11:45:00,84.51,84.6,84.51,84.59,25264.0,60.4828,60.5472,60.4828,60.5401,25264.0
2019-04-23 11:50:00,84.59,84.59,84.48,84.48,27359.0,60.5401,60.5401,60.4613,60.4613,27359.0
2019-04-23 11:55:00,84.48,84.61,84.42,84.59,43382.0,60.4613,60.5544,60.4184,60.5401,43382.0
2019-04-23 12:00:00,84.6,84.7,84.59,84.69,58026.0,60.5472,60.6188,60.5401,60.6116,58026.0
2019-04-23 12:05:00,84.69,84.78,84.63,84.76,66720.0,60.6116,60.676,60.5687,60.6617,66720.0
2019-04-23 12:10:00,84.76,84.79,84.66,84.76,66858.0,60.6617,60.6832,60.5902,60.6617,66858.0
2019-04-23 12:15:00,84.77,85.05,84.76,85.05,39179.0,60.6689,60.8693,60.6617,60.8693,39179.0
2019-04-23 12:20:00,85.05,85.07,84.89,85.0,44876.0,60.8693,60.8836,60.7548,60.8335,44876.0
2019-04-23 12:25:00,85.0,85.02,84.92,84.94,39223.0,60.8335,60.8478,60.7762,60.7905,39223.0
2019-04-23 12:30:00,84.93,84.94,84.86,84.93,42713.0,60.7834,60.7905,60.7333,60.7834,42713.0
2019-04-23 12:35:00,84.93,84.98,84.78,84.8,91617.0,60.7834,60.8192,60.676,60.6903,91617.0
2019-04-23 12:40:00,84.79,84.93,84.78,84.86,41593.0,60.6832,60.7834,60.676,60.7333,41593.0
2019-04-23 12:45:00,84.86,84.87,84.78,84.86,48032.0,60.7333,60.7404,60.676,60.7333,48032.0
2019-04-23 12:50:00,84.86,84.86,84.73,84.78,45622.0,60.7333,60.7333,60.6402,60.676,45622.0
2019-04-23 12:55:00,84.78,84.81,84.71,84.75,42377.0,60.676,60.6975,60.6259,60.6546,42377.0
2019-04-23 13:00:00,84.75,84.85,84.75,84.76,55382.0,60.6546,60.7261,60.6546,60.6617,55382.0
2019-04-23 13:05:00,84.76,84.77,84.73,84.76,30375.0,60.6617,60.6689,60.6402,60.6617,30375.0
2019-04-23 13:10:00,84.76,84.79,84.67,84.74,56966.0,60.6617,60.6832,60.5973,60.6474,56966.0
2019-04-23 13:15:00,84.75,84.8,84.74,84.77,33336.0,60.6546,60.6903,60.6474,60.6689,33336.0
2019-04-23 13:20:00,84.78,84.83,84.73,84.78,33503.0,60.676,60.7118,60.6402,60.676,33503.0
2019-04-23 13:25:00,84.79,84.8,84.72,84.72,30434.0,60.6832,60.6903,60.6331,60.6331,30434.0
2019-04-23 13:30:00,84.72,84.76,84.68,84.71,27394.0,60.6331,60.6617,60.6045,60.6259,27394.0
2019-04-23 13:35:00,84.71,84.76,84.68,84.74,34363.0,60.6259,60.6617,60.6045,60.6474,34363.0
2019-04-23 13:40:00,84.74,84.77,84.73,84.75,33316.0,60.6474,60.6689,60.6402,60.6546,33316.0
2019-04-23 13:45:00,84.76,84.88,84.75,84.87,30005.0,60.6617,60.7476,60.6546,60.7404,30005.0
2019-04-23 13:50:00,84.87,84.88,84.73,84.74,49955.0,60.7404,60.7476,60.6402,60.6474,49955.0
2019-04-23 13:55:00,84.75,84.77,84.7,84.76,36515.0,60.6546,60.6689,60.6188,60.6617,36515.0
2019-04-23 14:00:00,84.76,84.78,84.69,84.72,40362.0,60.6617,60.676,60.6116,60.6331,40362.0
2019-04-23 14:05:00,84.73,84.8,84.73,84.79,27665.0,60.6402,60.6903,60.6402,60.6832,27665.0
2019-04-23 14:10:00,84.79,84.8,84.64,84.68,42592.0,60.6832,60.6903,60.5758,60.6045,42592.0
2019-04-23 14:15:00,84.67,84.71,84.61,84.63,33244.0,60.5973,60.6259,60.5544,60.5687,33244.0
2019-04-23 14:20:00,84.64,84.72,84.63,84.71,28091.0,60.5758,60.6331,60.5687,60.6259,28091.0
2019-04-23 14:25:00,84.71,84.75,84.6,84.6,44422.0,60.6259,60.6546,60.5472,60.5472,44422.0
2019-04-23 14:30:00,84.6,84.69,84.57,84.62,44718.0,60.5472,60.6116,60.5257,60.5615,44718.0
2019-04-23 14:35:00,84.63,84.69,84.58,84.66,64969.0,60.5687,60.6116,60.5329,60.5902,64969.0
2019-04-23 14:40:00,84.66,84.74,84.65,84.73,36422.0,60.5902,60.6474,60.583,60.6402,36422.0
2019-04-23 14:45:00,84.73,84.73,84.61,84.61,45711.0,60.6402,60.6402,60.5544,60.5544,45711.0
2019-04-23 14:50:00,84.62,84.65,84.58,84.6,49795.0,60.5615,60.583,60.5329,60.5472,49795.0
2019-04-23 14:55:00,84.61,84.77,84.6,84.74,47450.0,60.5544,60.6689,60.5472,60.6474,47450.0
2019-04-23 15:00:00,84.74,84.74,84.62,84.64,52335.0,60.6474,60.6474,60.5615,60.5758,52335.0
2019-04-23 15:05:00,84.63,84.7,84.61,84.64,43310.0,60.5687,60.6188,60.5544,60.5758,43310.0
2019-04-23 15:10:00,84.64,84.73,84.62,84.69,68294.0,60.5758,60.6402,60.5615,60.6116,68294.0
2019-04-23 15:15:00,84.69,84.72,84.66,84.71,44798.0,60.6116,60.6331,60.5902,60.6259,44798.0
2019-04-23 15:20:00,84.72,84.72,84.66,84.69,47144.0,60.6331,60.6331,60.5902,60.6116,47144.0
2019-04-23 15:25:00,84.7,84.73,84.65,84.69,55679.0,60.6188,60.6402,60.583,60.6116,55679.0
2019-04-23 15:30:00,84.68,84.72,84.65,84.72,71512.0,60.6045,60.6331,60.583,60.6331,71512.0
2019-04-23 15:35:00,84.72,84.79,84.69,84.79,69921.0,60.6331,60.6832,60.6116,60.6832,69921.0
2019-04-23 15:40:00,84.79,84.79,84.69,84.72,101219.0,60.6832,60.6832,60.6116,60.6331,101219.0
2019-04-23 15:45:00,84.72,84.76,84.67,84.73,76463.0,60.6331,60.6617,60.5973,60.6402,76463.0
2019-04-23 15:50:00,84.72,84.92,84.7,84.91,156560.0,60.6331,60.7762,60.6188,60.7691,156560.0
2019-04-23 15:55:00,84.92,85.0,84.86,84.9,358667.0,60.7762,60.8335,60.7333,60.7619,358667.0
2019-04-24 09:30:00,84.73,84.83,84.31,84.31,103144.0,60.6402,60.7118,60.3397,60.3397,103144.0
2019-04-24 09:35:00,84.36,84.58,84.36,84.56,18511.0,60.3754,60.5329,60.3754,60.5186,18511.0
2019-04-24 09:40:00,84.51,84.56,84.33,84.42,24823.0,60.4828,60.5186,60.354,60.4184,24823.0
2019-04-24 09:45:00,84.44,84.46,84.12,84.19,29648.0,60.4327,60.447,60.2037,60.2538,29648.0
2019-04-24 09:50:00,84.18,84.49,84.1,84.46,25630.0,60.2466,60.4685,60.1894,60.447,25630.0
2019-04-24 09:55:00,84.46,84.53,84.44,84.51,26726.0,60.447,60.4971,60.4327,60.4828,26726.0
2019-04-24 10:00:00,84.5,84.5,84.37,84.39,27010.0,60.4756,60.4756,60.3826,60.3969,27010.0
2019-04-24 10:05:00,84.39,84.42,84.24,84.29,14535.0,60.3969,60.4184,60.2896,60.3253,14535.0
2019-04-24 10:10:00,84.3,84.45,84.27,84.37,24857.0,60.3325,60.4399,60.311,60.3826,24857.0
2019-04-24 10:15:00,84.38,84.46,84.33,84.4,17054.0,60.3898,60.447,60.354,60.4041,17054.0
2019-04-24 10:20:00,84.4,84.49,84.35,84.47,26744.0,60.4041,60.4685,60.3683,60.4542,26744.0
2019-04-24 10:25:00,84.49,84.57,84.49,84.56,51323.0,60.4685,60.5257,60.4685,60.5186,51323.0
2019-04-24 10:30:00,84.53,84.58,84.49,84.55,19765.0,60.4971,60.5329,60.4685,60.5114,19765.0
2019-04-24 10:35:00,84.53,84.55,84.44,84.44,55962.0,60.4971,60.5114,60.4327,60.4327,55962.0
2019-04-24 10:40:00,84.45,84.5,84.37,84.39,28780.0,60.4399,60.4756,60.3826,60.3969,28780.0
2019-04-24 10:45:00,84.38,84.46,84.38,84.44,13883.0,60.3898,60.447,60.3898,60.4327,13883.0
2019-04-24 10:50:00,84.45,84.45,84.35,84.35,20665.0,60.4399,60.4399,60.3683,60.3683,20665.0
2019-04-24 10:55:00,84.36,84.4,84.34,84.34,43674.0,60.3754,60.4041,60.3611,60.3611,43674.0
2019-04-24 11:00:00,84.34,84.39,84.31,84.36,30946.0,60.3611,60.3969,60.3397,60.3754,30946.0
2019-04-24 11:05:00,84.36,84.37,84.29,84.29,9563.0,60.3754,60.3826,60.3253,60.3253,9563.0
2019-04-24 11:10:00,84.3,84.31,84.14,84.17,35330.0,60.3325,60.3397,60.218,60.2395,35330.0
2019-04-24 11:15:00,84.17,84.19,83.97,84.0,84618.0,60.2395,60.2538,60.0963,60.1178,84618.0
2019-04-24 11:20:00,84.0,84.01,83.86,83.94,37730.0,60.1178,60.125,60.0176,60.0749,37730.0
2019-04-24 11:25:00,83.93,84.0,83.92,83.97,68688.0,60.0677,60.1178,60.0605,60.0963,68688.0
2019-04-24 11:30:00,83.97,83.98,83.93,83.96,33784.0,60.0963,60.1035,60.0677,60.0892,33784.0
2019-04-24 11:35:00,83.97,83.97,83.9,83.92,14610.0,60.0963,60.0963,60.0462,60.0605,14610.0
2019-04-24 11:40:00,83.92,83.93,83.81,83.84,26791.0,60.0605,60.0677,59.9818,60.0033,26791.0
2019-04-24 11:45:00,83.83,83.84,83.66,83.67,33079.0,59.9961,60.0033,59.8745,59.8816,33079.0
2019-04-24 11:50:00,83.65,84.27,83.42,83.42,85762.0,59.8673,60.311,59.7027,59.7027,85762.0
2019-04-24 11:55:00,83.44,83.57,83.35,83.5,24812.0,59.717,59.8101,59.6526,59.76,24812.0
2019-04-24 12:00:00,83.51,83.62,83.51,83.53,22770.0,59.7671,59.8458,59.7671,59.7814,22770.0
2019-04-24 12:05:00,83.52,83.53,83.4,83.43,25030.0,59.7743,59.7814,59.6884,59.7099,25030.0
2019-04-24 12:10:00,83.42,83.52,83.4,83.42,36727.0,59.7027,59.7743,59.6884,59.7027,36727.0
2019-04-24 12:15:00,83.42,83.53,83.34,83.39,24977.0,59.7027,59.7814,59.6454,59.6812,24977.0
2019-04-24 12:20:00,83.39,83.41,83.17,83.2,59413.0,59.6812,59.6955,59.5238,59.5452,59413.0
2019-04-24 12:25:00,83.2,83.41,83.19,83.41,25208.0,59.5452,59.6955,59.5381,59.6955,25208.0
2019-04-24 12:30:00,83.41,83.44,83.37,83.39,31055.0,59.6955,59.717,59.6669,59.6812,31055.0
2019-04-24 12:35:00,83.4,83.59,83.38,83.58,36690.0,59.6884,59.8244,59.6741,59.8172,36690.0
2019-04-24 12:40:00,83.58,83.58,83.48,83.53,48194.0,59.8172,59.8172,59.7456,59.7814,48194.0
2019-04-24 12:45:00,83.53,83.67,83.5,83.5,82547.0,59.7814,59.8816,59.76,59.76,82547.0
2019-04-24 12:50:00,83.5,83.57,83.48,83.57,36340.0,59.76,59.8101,59.7456,59.8101,36340.0
2019-04-24 12:55:00,83.57,83.63,83.51,83.62,33290.0,59.8101,59.853,59.7671,59.8458,33290.0
2019-04-24 13:00:00,83.62,83.7,83.58,83.64,44213.0,59.8458,59.9031,59.8172,59.8601,44213.0
2019-04-24 13:05:00,83.63,83.66,83.6,83.64,30900.0,59.853,59.8745,59.8315,59.8601,30900.0
2019-04-24 13:10:00,83.64,83.66,83.48,83.59,131912.0,59.8601,59.8745,59.7456,59.8244,131912.0
2019-04-24 13:15:00,83.59,83.75,83.57,83.67,37972.0,59.8244,59.9389,59.8101,59.8816,37972.0
2019-04-24 13:20:00,83.67,83.72,83.61,83.62,38177.0,59.8816,59.9174,59.8387,59.8458,38177.0
2019-04-24 13:25:00,83.6,83.68,83.58,83.64,17298.0,59.8315,59.8888,59.8172,59.8601,17298.0
2019-04-24 13:30:00,83.63,83.73,83.63,83.7,13566.0,59.853,59.9246,59.853,59.9031,13566.0
2019-04-24 13:35:00,83.71,83.75,83.67,83.69,9547.0,59.9102,59.9389,59.8816,59.8959,9547.0
2019-04-24 13:40:00,83.69,83.7,83.67,83.69,11603.0,59.8959,59.9031,59.8816,59.8959,11603.0
2019-04-24 13:45:00,83.68,83.7,83.62,83.64,19108.0,59.8888,59.9031,59.8458,59.8601,19108.0
2019-04-24 13:50:00,83.64,83.76,83.64,83.76,54853.0,59.8601,59.946,59.8601,59.946,54853.0
2019-04-24 13:55:00,83.77,83.9,83.76,83.9,27651.0,59.9532,60.0462,59.946,60.0462,27651.0
2019-04-24 14:00:00,83.9,83.95,83.85,83.95,54666.0,60.0462,60.082,60.0104,60.082,54666.0
2019-04-24 14:05:00,83.95,84.17,83.95,84.13,29544.0,60.082,60.2395,60.082,60.2108,29544.0
2019-04-24 14:10:00,84.13,84.13,84.06,84.09,20417.0,60.2108,60.2108,60.1607,60.1822,20417.0
2019-04-24 14:15:00,84.09,84.1,84.05,84.09,15121.0,60.1822,60.1894,60.1536,60.1822,15121.0
2019-04-24 14:20:00,84.1,84.13,84.05,84.08,25513.0,60.1894,60.2108,60.1536,60.1751,25513.0
2019-04-24 14:25:00,84.08,84.09,84.03,84.04,17316.0,60.1751,60.1822,60.1393,60.1464,17316.0
2019-04-24 14:30:00,84.04,84.14,84.03,84.11,25983.0,60.1464,60.218,60.1393,60.1965,25983.0
2019-04-24 14:35:00,84.11,84.11,84.08,84.08,11748.0,60.1965,60.1965,60.1751,60.1751,11748.0
2019-04-24 14:40:00,84.08,84.15,84.08,84.11,30073.0,60.1751,60.2251,60.1751,60.1965,30073.0
2019-04-24 14:45:00,84.11,84.24,84.1,84.23,26097.0,60.1965,60.2896,60.1894,60.2824,26097.0
2019-04-24 14:50:00,84.23,84.25,84.21,84.23,20061.0,60.2824,60.2967,60.2681,60.2824,20061.0
2019-04-24 14:55:00,84.23,84.26,84.2,84.26,28296.0,60.2824,60.3039,60.2609,60.3039,28296.0
2019-04-24 15:00:00,84.26,84.3,84.25,84.27,30655.0,60.3039,60.3325,60.2967,60.311,30655.0
2019-04-24 15:05:00,84.27,84.32,84.26,84.32,34104.0,60.311,60.3468,60.3039,60.3468,34104.0
2019-04-24 15:10:00,84.33,84.43,84.32,84.42,37591.0,60.354,60.4255,60.3468,60.4184,37591.0
2019-04-24 15:15:00,84.41,84.55,84.4,84.42,152611.0,60.4112,60.5114,60.4041,60.4184,152611.0
2019-04-24 15:20:00,84.42,84.47,84.34,84.38,108435.0,60.4184,60.4542,60.3611,60.3898,108435.0
2019-04-24 15:25:00,84.38,84.39,84.34,84.37,24614.0,60.3898,60.3969,60.3611,60.3826,24614.0
2019-04-24 15:30:00,84.38,84.39,84.35,84.37,33158.0,60.3898,60.3969,60.3683,60.3826,33158.0
2019-04-24 15:35:00,84.35,84.42,84.34,84.41,37874.0,60.3683,60.4184,60.3611,60.4112,37874.0
2019-04-24 15:40:00,84.4,84.48,84.37,84.48,52887.0,60.4041,60.4613,60.3826,60.4613,52887.0
2019-04-24 15:45:00,84.48,84.49,84.42,84.42,55416.0,60.4613,60.4685,60.4184,60.4184,55416.0
2019-04-24 15:50:00,84.42,84.42,84.3,84.38,79721.0,60.4184,60.4184,60.3325,60.3898,79721.0
2019-04-24 15:55:00,84.38,84.48,84.24,84.45,374099.0,60.3898,60.4613,60.2896,60.4399,374099.0
2019-04-25 09:30:00,83.45,83.58,82.45,83.02,451005.0,59.7242,59.8172,59.0085,59.4164,451005.0
2019-04-25 09:35:00,83.01,83.1,82.8,83.1,121986.0,59.4093,59.4737,59.259,59.4737,121986.0
2019-04-25 09:40:00,83.02,83.22,82.96,83.18,94287.0,59.4164,59.5596,59.3735,59.5309,94287.0
2019-04-25 09:45:00,83.19,83.76,83.14,83.65,61074.0,59.5381,59.946,59.5023,59.8673,61074.0
2019-04-25 09:50:00,83.63,83.76,83.34,83.36,50206.0,59.853,59.946,59.6454,59.6598,50206.0
2019-04-25 09:55:00,83.35,83.57,83.33,83.46,89139.0,59.6526,59.8101,59.6383,59.7313,89139.0
2019-04-25 10:00:00,83.46,83.57,83.45,83.54,52682.0,59.7313,59.8101,59.7242,59.7886,52682.0
2019-04-25 10:05:00,83.53,83.77,83.51,83.74,44066.0,59.7814,59.9532,59.7671,59.9317,44066.0
2019-04-25 10:10:00,83.74,83.88,83.64,83.69,70851.0,59.9317,60.0319,59.8601,59.8959,70851.0
2019-04-25 10:15:00,83.72,83.86,83.62,83.82,62372.0,59.9174,60.0176,59.8458,59.989,62372.0
2019-04-25 10:20:00,83.82,83.89,83.74,83.82,101911.0,59.989,60.0391,59.9317,59.989,101911.0
2019-04-25 10:25:00,83.81,83.9,83.75,83.83,54440.0,59.9818,60.0462,59.9389,59.9961,54440.0
2019-04-25 10:30:00,83.83,83.86,83.58,83.71,157683.0,59.9961,60.0176,59.8172,59.9102,157683.0
2019-04-25 10:35:00,83.68,83.71,83.43,83.46,84451.0,59.8888,59.9102,59.7099,59.7313,84451.0
2019-04-25 10:40:00,83.46,83.57,83.42,83.46,23936.0,59.7313,59.8101,59.7027,59.7313,23936.0
2019-04-25 10:45:00,83.46,83.69,83.45,83.67,36018.0,59.7313,59.8959,59.7242,59.8816,36018.0
2019-04-25 10:50:00,83.67,83.74,83.59,83.67,88695.0,59.8816,59.9317,59.8244,59.8816,88695.0
2019-04-25 10:55:00,83.66,83.71,83.63,83.69,54047.0,59.8745,59.9102,59.853,59.8959,54047.0
2019-04-25 11:00:00,83.69,83.73,83.59,83.6,53226.0,59.8959,59.9246,59.8244,59.8315,53226.0
2019-04-25 11:05:00,83.6,83.61,83.49,83.5,23643.0,59.8315,59.8387,59.7528,59.76,23643.0
2019-04-25 11:10:00,83.5,83.5,83.28,83.31,29448.0,59.76,59.76,59.6025,59.624,29448.0
2019-04-25 11:15:00,83.32,83.37,83.25,83.29,43961.0,59.6311,59.6669,59.581,59.6097,43961.0
2019-04-25 11:20:00,83.28,83.49,83.26,83.44,33762.0,59.6025,59.7528,59.5882,59.717,33762.0
2019-04-25 11:25:00,83.43,83.6,83.43,83.6,38293.0,59.7099,59.8315,59.7099,59.8315,38293.0
2019-04-25 11:30:00,83.59,83.73,83.51,83.68,65810.0,59.8244,59.9246,59.7671,59.8888,65810.0
2019-04-25 11:35:00,83.69,83.71,83.57,83.57,55819.0,59.8959,59.9102,59.8101,59.8101,55819.0
2019-04-25 11:40:00,83.58,83.59,83.45,83.45,36798.0,59.8172,59.8244,59.7242,59.7242,36798.0
2019-04-25 11:45:00,83.46,83.48,83.39,83.45,21321.0,59.7313,59.7456,59.6812,59.7242,21321.0
2019-04-25 11:50:00,83.46,83.55,83.44,83.53,44886.0,59.7313,59.7957,59.717,59.7814,44886.0
2019-04-25 11:55:00,83.53,83.55,83.46,83.46,25999.0,59.7814,59.7957,59.7313,59.7313,25999.0
2019-04-25 12:00:00,83.44,83.46,83.33,83.33,58088.0,59.717,59.7313,59.6383,59.6383,58088.0
2019-04-25 12:05:00,83.33,83.49,83.32,83.48,43104.0,59.6383,59.7528,59.6311,59.7456,43104.0
2019-04-25 12:10:00,83.48,83.51,83.4,83.47,35002.0,59.7456,59.7671,59.6884,59.7385,35002.0
2019-04-25 12:15:00,83.46,83.56,83.41,83.53,29954.0,59.7313,59.8029,59.6955,59.7814,29954.0
2019-04-25 12:20:00,83.53,83.55,83.51,83.55,12351.0,59.7814,59.7957,59.7671,59.7957,12351.0
2019-04-25 12:25:00,83.56,83.59,83.54,83.56,22694.0,59.8029,59.8244,59.7886,59.8029,22694.0
2019-04-25 12:30:00,83.56,83.57,83.49,83.53,18041.0,59.8029,59.8101,59.7528,59.7814,18041.0
2019-04-25 12:35:00,83.54,83.63,83.53,83.6,24690.0,59.7886,59.853,59.7814,59.8315,24690.0
2019-04-25 12:40:00,83.59,83.61,83.55,83.56,12013.0,59.8244,59.8387,59.7957,59.8029,12013.0
2019-04-25 12:45:00,83.57,83.69,83.57,83.69,14587.0,59.8101,59.8959,59.8101,59.8959,14587.0
2019-04-25 12:50:00,83.68,83.74,83.65,83.73,15745.0,59.8888,59.9317,59.8673,59.9246,15745.0
2019-04-25 12:55:00,83.72,83.78,83.67,83.71,13034.0,59.9174,59.9603,59.8816,59.9102,13034.0
2019-04-25 13:00:00,83.72,83.73,83.66,83.68,14216.0,59.9174,59.9246,59.8745,59.8888,14216.0
2019-04-25 13:05:00,83.68,83.8,83.68,83.68,21158.0,59.8888,59.9747,59.8888,59.8888,21158.0
2019-04-25 13:10:00,83.68,83.69,83.63,83.67,17264.0,59.8888,59.8959,59.853,59.8816,17264.0
2019-04-25 13:15:00,83.67,83.68,83.58,83.61,9739.0,59.8816,59.8888,59.8172,59.8387,9739.0
2019-04-25 13:20:00,83.61,83.64,83.58,83.63,9063.0,59.8387,59.8601,59.8172,59.853,9063.0
2019-04-25 13:25:00,83.64,83.66,83.6,83.62,12027.0,59.8601,59.8745,59.8315,59.8458,12027.0
2019-04-25 13:30:00,83.63,83.64,83.55,83.56,11195.0,59.853,59.8601,59.7957,59.8029,11195.0
2019-04-25 13:35:00,83.56,83.58,83.51,83.52,13417.0,59.8029,59.8172,59.7671,59.7743,13417.0
2019-04-25 13:40:00,83.51,83.52,83.42,83.43,22469.0,59.7671,59.7743,59.7027,59.7099,22469.0
2019-04-25 13:45:00,83.42,83.42,83.34,83.36,23631.0,59.7027,59.7027,59.6454,59.6598,23631.0
2019-04-25 13:50:00,83.37,83.4,83.34,83.4,18320.0,59.6669,59.6884,59.6454,59.6884,18320.0
2019-04-25 13:55:00,83.4,83.5,83.4,83.46,14595.0,59.6884,59.76,59.6884,59.7313,14595.0
2019-04-25 14:00:00,83.47,83.59,83.47,83.55,22905.0,59.7385,59.8244,59.7385,59.7957,22905.0
2019-04-25 14:05:00,83.56,83.59,83.5,83.57,23876.0,59.8029,59.8244,59.76,59.8101,23876.0
2019-04-25 14:10:00,83.58,83.62,83.56,83.57,28790.0,59.8172,59.8458,59.8029,59.8101,28790.0
2019-04-25 14:15:00,83.57,83.59,83.51,83.52,23373.0,59.8101,59.8244,59.7671,59.7743,23373.0
2019-04-25 14:20:00,83.52,83.58,83.51,83.55,30316.0,59.7743,59.8172,59.7671,59.7957,30316.0
2019-04-25 14:25:00,83.54,83.55,83.5,83.53,27760.0,59.7886,59.7957,59.76,59.7814,27760.0
2019-04-25 14:30:00,83.53,83.59,83.52,83.59,18272.0,59.7814,59.8244,59.7743,59.8244,18272.0
2019-04-25 14:35:00,83.59,83.66,83.55,83.61,30650.0,59.8244,59.8745,59.7957,59.8387,30650.0
2019-04-25 14:40:00,83.61,83.79,83.59,83.76,47621.0,59.8387,59.9675,59.8244,59.946,47621.0
2019-04-25 14:45:00,83.75,83.76,83.62,83.63,22314.0,59.9389,59.946,59.8458,59.853,22314.0
2019-04-25 14:50:00,83.64,83.71,83.64,83.69,19901.0,59.8601,59.9102,59.8601,59.8959,19901.0
2019-04-25 14:55:00,83.69,83.8,83.69,83.79,21834.0,59.8959,59.9747,59.8959,59.9675,21834.0
2019-04-25 15:00:00,83.78,83.88,83.77,83.8,36471.0,59.9603,60.0319,59.9532,59.9747,36471.0
2019-04-25 15:05:00,83.81,83.85,83.76,83.78,52869.0,59.9818,60.0104,59.946,59.9603,52869.0
2019-04-25 15:10:00,83.77,83.83,83.67,83.67,28168.0,59.9532,59.9961,59.8816,59.8816,28168.0
2019-04-25 15:15:00,83.67,83.68,83.64,83.65,18921.0,59.8816,59.8888,59.8601,59.8673,18921.0
2019-04-25 15:20:00,83.65,83.77,83.64,83.75,23346.0,59.8673,59.9532,59.8601,59.9389,23346.0
2019-04-25 15:25:00,83.75,83.78,83.73,83.77,23561.0,59.9389,59.9603,59.9246,59.9532,23561.0
2019-04-25 15:30:00,83.78,83.84,83.76,83.81,35022.0,59.9603,60.0033,59.946,59.9818,35022.0
2019-04-25 15:35:00,83.81,83.85,83.77,83.84,120819.0,59.9818,60.0104,59.9532,60.0033,120819.0
2019-04-25 15:40:00,83.84,83.88,83.8,83.83,43247.0,60.0033,60.0319,59.9747,59.9961,43247.0
2019-04-25 15:45:00,83.83,83.88,83.82,83.85,60009.0,59.9961,60.0319,59.989,60.0104,60009.0
2019-04-25 15:50:00,83.86,83.86,83.78,83.78,80644.0,60.0176,60.0176,59.9603,59.9603,80644.0
2019-04-25 15:55:00,83.79,83.8,83.58,83.6,208297.0,59.9675,59.9747,59.8172,59.8315,208297.0
2019-04-26 09:30:00,83.94,84.61,83.89,84.56,91310.0,60.0749,60.5544,60.0391,60.5186,91310.0
2019-04-26 09:35:00,84.52,84.73,84.51,84.68,28475.0,60.49,60.6402,60.4828,60.6045,28475.0
2019-04-26 09:40:00,84.73,85.13,84.67,84.74,53930.0,60.6402,60.9265,60.5973,60.6474,53930.0
2019-04-26 09:45:00,84.75,84.75,84.31,84.38,95817.0,60.6546,60.6546,60.3397,60.3898,95817.0
2019-04-26 09:50:00,84.39,84.46,84.28,84.38,98420.0,60.3969,60.447,60.3182,60.3898,98420.0
2019-04-26 09:55:00,84.4,84.48,84.23,84.25,47449.0,60.4041,60.4613,60.2824,60.2967,47449.0
2019-04-26 10:00:00,84.3,84.45,84.19,84.28,41801.0,60.3325,60.4399,60.2538,60.3182,41801.0
2019-04-26 10:05:00,84.3,84.35,84.18,84.22,16101.0,60.3325,60.3683,60.2466,60.2752,16101.0
2019-04-26 10:10:00,84.21,84.3,84.18,84.21,15560.0,60.2681,60.3325,60.2466,60.2681,15560.0
2019-04-26 10:15:00,84.21,84.4,84.19,84.33,14754.0,60.2681,60.4041,60.2538,60.354,14754.0
2019-04-26 10:20:00,84.31,84.55,84.31,84.44,20481.0,60.3397,60.5114,60.3397,60.4327,20481.0
2019-04-26 10:25:00,84.44,84.59,84.44,84.59,18057.0,60.4327,60.5401,60.4327,60.5401,18057.0
2019-04-26 10:30:00,84.6,84.65,84.55,84.56,17998.0,60.5472,60.583,60.5114,60.5186,17998.0
2019-04-26 10:35:00,84.57,84.67,84.54,84.57,11664.0,60.5257,60.5973,60.5043,60.5257,11664.0
2019-04-26 10:40:00,84.56,84.57,84.44,84.55,90963.0,60.5186,60.5257,60.4327,60.5114,90963.0
2019-04-26 10:45:00,84.55,84.71,84.55,84.66,27721.0,60.5114,60.6259,60.5114,60.5902,27721.0
2019-04-26 10:50:00,84.67,84.74,84.61,84.7,18300.0,60.5973,60.6474,60.5544,60.6188,18300.0
2019-04-26 10:55:00,84.71,84.72,84.55,84.56,17682.0,60.6259,60.6331,60.5114,60.5186,17682.0
2019-04-26 11:00:00,84.55,84.55,84.46,84.51,19051.0,60.5114,60.5114,60.447,60.4828,19051.0
2019-04-26 11:05:00,84.52,84.55,84.49,84.51,13901.0,60.49,60.5114,60.4685,60.4828,13901.0
2019-04-26 11:10:00,84.52,84.71,84.52,84.68,12451.0,60.49,60.6259,60.49,60.6045,12451.0
2019-04-26 11:15:00,84.69,84.72,84.58,84.6,12317.0,60.6116,60.6331,60.5329,60.5472,12317.0
2019-04-26 11:20:00,84.6,84.71,84.59,84.68,22321.0,60.5472,60.6259,60.5401,60.6045,22321.0
2019-04-26 11:25:00,84.68,84.68,84.54,84.59,22860.0,60.6045,60.6045,60.5043,60.5401,22860.0
2019-04-26 11:30:00,84.58,84.62,84.52,84.52,20843.0,60.5329,60.5615,60.49,60.49,20843.0
2019-04-26 11:35:00,84.54,84.55,84.41,84.47,37275.0,60.5043,60.5114,60.4112,60.4542,37275.0
2019-04-26 11:40:00,84.47,84.48,84.41,84.43,18839.0,60.4542,60.4613,60.4112,60.4255,18839.0
2019-04-26 11:45:00,84.42,84.47,84.41,84.42,28707.0,60.4184,60.4542,60.4112,60.4184,28707.0
2019-04-26 11:50:00,84.44,84.45,84.34,84.39,20968.0,60.4327,60.4399,60.3611,60.3969,20968.0
2019-04-26 11:55:00,84.41,84.41,84.27,84.27,25167.0,60.4112,60.4112,60.311,60.311,25167.0
2019-04-26 12:00:00,84.26,84.33,84.25,84.29,18444.0,60.3039,60.354,60.2967,60.3253,18444.0
2019-04-26 12:05:00,84.28,84.37,84.27,84.33,36735.0,60.3182,60.3826,60.311,60.354,36735.0
2019-04-26 12:10:00,84.35,84.39,84.33,84.34,15011.0,60.3683,60.3969,60.354,60.3611,15011.0
2019-04-26 12:15:00,84.35,84.36,84.31,84.34,17505.0,60.3683,60.3754,60.3397,60.3611,17505.0
2019-04-26 12:20:00,84.36,84.49,84.36,84.45,16202.0,60.3754,60.4685,60.3754,60.4399,16202.0
2019-04-26 12:25:00,84.45,84.45,84.39,84.41,10109.0,60.4399,60.4399,60.3969,60.4112,10109.0
2019-04-26 12:30:00,84.39,84.4,84.36,84.37,13829.0,60.3969,60.4041,60.3754,60.3826,13829.0
2019-04-26 12:35:00,84.37,84.46,84.37,84.41,25110.0,60.3826,60.447,60.3826,60.4112,25110.0
2019-04-26 12:40:00,84.42,84.42,84.33,84.34,25188.0,60.4184,60.4184,60.354,60.3611,25188.0
2019-04-26 12:45:00,84.34,84.37,84.32,84.36,22552.0,60.3611,60.3826,60.3468,60.3754,22552.0
2019-04-26 12:50:00,84.36,84.37,84.33,84.35,14636.0,60.3754,60.3826,60.354,60.3683,14636.0
2019-04-26 12:55:00,84.36,84.38,84.34,84.37,11263.0,60.3754,60.3898,60.3611,60.3826,11263.0
2019-04-26 13:00:00,84.38,84.41,84.33,84.41,13739.0,60.3898,60.4112,60.354,60.4112,13739.0
2019-04-26 13:05:00,84.4,84.47,84.4,84.45,13349.0,60.4041,60.4542,60.4041,60.4399,13349.0
2019-04-26 13:10:00,84.46,84.46,84.36,84.36,13437.0,60.447,60.447,60.3754,60.3754,13437.0
2019-04-26 13:15:00,84.36,84.36,84.31,84.36,14956.0,60.3754,60.3754,60.3397,60.3754,14956.0
2019-04-26 13:20:00,84.37,84.38,84.34,84.36,11575.0,60.3826,60.3898,60.3611,60.3754,11575.0
2019-04-26 13:25:00,84.36,84.37,84.32,84.34,8324.0,60.3754,60.3826,60.3468,60.3611,8324.0
2019-04-26 13:30:00,84.34,84.41,84.33,84.41,12957.0,60.3611,60.4112,60.354,60.4112,12957.0
2019-04-26 13:35:00,84.42,84.43,84.34,84.4,18366.0,60.4184,60.4255,60.3611,60.4041,18366.0
2019-04-26 13:40:00,84.4,84.41,84.37,84.38,8148.0,60.4041,60.4112,60.3826,60.3898,8148.0
2019-04-26 13:45:00,84.39,84.43,84.37,84.39,16584.0,60.3969,60.4255,60.3826,60.3969,16584.0
2019-04-26 13:50:00,84.37,84.38,84.3,84.31,16369.0,60.3826,60.3898,60.3325,60.3397,16369.0
2019-04-26 13:55:00,84.31,84.32,84.27,84.3,11667.0,60.3397,60.3468,60.311,60.3325,11667.0
2019-04-26 14:00:00,84.31,84.31,84.21,84.27,17195.0,60.3397,60.3397,60.2681,60.311,17195.0
2019-04-26 14:05:00,84.28,84.39,84.27,84.39,21473.0,60.3182,60.3969,60.311,60.3969,21473.0
2019-04-26 14:10:00,84.4,84.4,84.35,84.39,15707.0,60.4041,60.4041,60.3683,60.3969,15707.0
2019-04-26 14:15:00,84.39,84.46,84.36,84.45,20893.0,60.3969,60.447,60.3754,60.4399,20893.0
2019-04-26 14:20:00,84.45,84.49,84.44,84.47,13113.0,60.4399,60.4685,60.4327,60.4542,13113.0
2019-04-26 14:25:00,84.47,84.5,84.47,84.48,13711.0,60.4542,60.4756,60.4542,60.4613,13711.0
2019-04-26 14:30:00,84.48,84.52,84.47,84.51,24538.0,60.4613,60.49,60.4542,60.4828,24538.0
2019-04-26 14:35:00,84.51,84.58,84.5,84.55,20592.0,60.4828,60.5329,60.4756,60.5114,20592.0
2019-04-26 14:40:00,84.55,84.69,84.55,84.69,13834.0,60.5114,60.6116,60.5114,60.6116,13834.0
2019-04-26 14:45:00,84.69,84.69,84.59,84.59,19965.0,60.6116,60.6116,60.5401,60.5401,19965.0
2019-04-26 14:50:00,84.59,84.67,84.58,84.64,23114.0,60.5401,60.5973,60.5329,60.5758,23114.0
2019-04-26 14:55:00,84.64,84.73,84.63,84.71,28381.0,60.5758,60.6402,60.5687,60.6259,28381.0
2019-04-26 15:00:00,84.72,84.86,84.72,84.86,39349.0,60.6331,60.7333,60.6331,60.7333,39349.0
2019-04-26 15:05:00,84.86,84.91,84.85,84.87,25107.0,60.7333,60.7691,60.7261,60.7404,25107.0
2019-04-26 15:10:00,84.87,84.88,84.73,84.73,21771.0,60.7404,60.7476,60.6402,60.6402,21771.0
2019-04-26 15:15:00,84.73,84.75,84.69,84.73,21936.0,60.6402,60.6546,60.6116,60.6402,21936.0
2019-04-26 15:20:00,84.73,84.75,84.63,84.64,20044.0,60.6402,60.6546,60.5687,60.5758,20044.0
2019-04-26 15:25:00,84.64,84.66,84.6,84.61,25605.0,60.5758,60.5902,60.5472,60.5544,25605.0
2019-04-26 15:30:00,84.61,84.61,84.58,84.59,20525.0,60.5544,60.5544,60.5329,60.5401,20525.0
2019-04-26 15:35:00,84.59,84.63,84.58,84.6,47389.0,60.5401,60.5687,60.5329,60.5472,47389.0
2019-04-26 15:40:00,84.6,84.62,84.56,84.59,36364.0,60.5472,60.5615,60.5186,60.5401,36364.0
2019-04-26 15:45:00,84.58,84.6,84.49,84.53,55999.0,60.5329,60.5472,60.4685,60.4971,55999.0
2019-04-26 15:50:00,84.53,84.55,84.42,84.43,70157.0,60.4971,60.5114,60.4184,60.4255,70157.0
2019-04-26 15:55:00,84.44,84.77,84.44,84.76,217567.0,60.4327,60.6689,60.4327,60.6617,217567.0
2019-04-29 09:30:00,84.67,84.78,84.39,84.61,54287.0,60.5973,60.676,60.3969,60.5544,54287.0
2019-04-29 09:35:00,84.58,84.77,84.48,84.61,28344.0,60.5329,60.6689,60.4613,60.5544,28344.0
2019-04-29 09:40:00,84.6,84.85,84.57,84.81,24650.0,60.5472,60.7261,60.5257,60.6975,24650.0
2019-04-29 09:45:00,84.82,85.09,84.75,84.99,35749.0,60.7047,60.8979,60.6546,60.8263,35749.0
2019-04-29 09:50:00,84.99,85.2,84.95,85.09,31849.0,60.8263,60.9766,60.7977,60.8979,31849.0
2019-04-29 09:55:00,85.09,85.09,84.94,84.95,37077.0,60.8979,60.8979,60.7905,60.7977,37077.0
2019-04-29 10:00:00,84.94,85.03,84.89,84.99,32928.0,60.7905,60.855,60.7548,60.8263,32928.0
2019-04-29 10:05:00,85.0,85.12,85.0,85.1,73538.0,60.8335,60.9194,60.8335,60.9051,73538.0
2019-04-29 10:10:00,85.1,85.14,85.05,85.09,18353.0,60.9051,60.9337,60.8693,60.8979,18353.0
2019-04-29 10:15:00,85.09,85.13,85.0,85.02,57728.0,60.8979,60.9265,60.8335,60.8478,57728.0
2019-04-29 10:20:00,85.02,85.08,85.0,85.04,17427.0,60.8478,60.8907,60.8335,60.8621,17427.0
2019-04-29 10:25:00,85.05,85.3,85.05,85.23,24375.0,60.8693,61.0482,60.8693,60.9981,24375.0
2019-04-29 10:30:00,85.23,85.27,85.2,85.22,26929.0,60.9981,61.0267,60.9766,60.9909,26929.0
2019-04-29 10:35:00,85.21,85.26,85.08,85.1,46231.0,60.9838,61.0196,60.8907,60.9051,46231.0
2019-04-29 10:40:00,85.1,85.21,85.1,85.13,30091.0,60.9051,60.9838,60.9051,60.9265,30091.0
2019-04-29 10:45:00,85.14,85.16,85.04,85.07,33146.0,60.9337,60.948,60.8621,60.8836,33146.0
2019-04-29 10:50:00,85.07,85.15,85.07,85.11,26886.0,60.8836,60.9408,60.8836,60.9122,26886.0
2019-04-29 10:55:00,85.09,85.09,85.01,85.02,25566.0,60.8979,60.8979,60.8406,60.8478,25566.0
2019-04-29 11:00:00,85.01,85.06,85.0,85.06,20527.0,60.8406,60.8764,60.8335,60.8764,20527.0
2019-04-29 11:05:00,85.06,85.11,85.05,85.1,13286.0,60.8764,60.9122,60.8693,60.9051,13286.0
2019-04-29 11:10:00,85.11,85.16,85.05,85.05,16501.0,60.9122,60.948,60.8693,60.8693,16501.0
2019-04-29 11:15:00,85.06,85.1,85.04,85.06,16463.0,60.8764,60.9051,60.8621,60.8764,16463.0
2019-04-29 11:20:00,85.06,85.11,85.05,85.06,20074.0,60.8764,60.9122,60.8693,60.8764,20074.0
2019-04-29 11:25:00,85.05,85.07,85.0,85.07,12939.0,60.8693,60.8836,60.8335,60.8836,12939.0
2019-04-29 11:30:00,85.06,85.16,85.06,85.1,16028.0,60.8764,60.948,60.8764,60.9051,16028.0
2019-04-29 11:35:00,85.09,85.1,85.05,85.05,9707.0,60.8979,60.9051,60.8693,60.8693,9707.0
2019-04-29 11:40:00,85.05,85.13,85.02,85.13,11031.0,60.8693,60.9265,60.8478,60.9265,11031.0
2019-04-29 11:45:00,85.15,85.16,85.12,85.15,15671.0,60.9408,60.948,60.9194,60.9408,15671.0
2019-04-29 11:50:00,85.15,85.16,85.06,85.07,13750.0,60.9408,60.948,60.8764,60.8836,13750.0
2019-04-29 11:55:00,85.08,85.08,85.03,85.05,19690.0,60.8907,60.8907,60.855,60.8693,19690.0
2019-04-29 12:00:00,85.04,85.05,85.0,85.02,12119.0,60.8621,60.8693,60.8335,60.8478,12119.0
2019-04-29 12:05:00,85.01,85.03,85.0,85.03,24031.0,60.8406,60.855,60.8335,60.855,24031.0
2019-04-29 12:10:00,85.02,85.04,85.0,85.03,21988.0,60.8478,60.8621,60.8335,60.855,21988.0
2019-04-29 12:15:00,85.03,85.18,85.02,85.13,123211.0,60.855,60.9623,60.8478,60.9265,123211.0
2019-04-29 12:20:00,85.13,85.16,85.1,85.16,22243.0,60.9265,60.948,60.9051,60.948,22243.0
2019-04-29 12:25:00,85.16,85.17,85.07,85.1,13520.0,60.948,60.9552,60.8836,60.9051,13520.0
2019-04-29 12:30:00,85.1,85.17,85.1,85.11,21158.0,60.9051,60.9552,60.9051,60.9122,21158.0
2019-04-29 12:35:00,85.11,85.15,85.09,85.12,12993.0,60.9122,60.9408,60.8979,60.9194,12993.0
2019-04-29 12:40:00,85.11,85.12,85.05,85.08,8621.0,60.9122,60.9194,60.8693,60.8907,8621.0
2019-04-29 12:45:00,85.09,85.14,85.06,85.08,11196.0,60.8979,60.9337,60.8764,60.8907,11196.0
2019-04-29 12:50:00,85.06,85.08,85.01,85.03,12733.0,60.8764,60.8907,60.8406,60.855,12733.0
2019-04-29 12:55:00,85.04,85.07,85.03,85.06,7759.0,60.8621,60.8836,60.855,60.8764,7759.0
2019-04-29 13:00:00,85.05,85.05,84.99,85.01,18491.0,60.8693,60.8693,60.8263,60.8406,18491.0
2019-04-29 13:05:00,85.01,85.1,85.01,85.06,21999.0,60.8406,60.9051,60.8406,60.8764,21999.0
2019-04-29 13:10:00,85.06,85.08,85.03,85.07,14594.0,60.8764,60.8907,60.855,60.8836,14594.0
2019-04-29 13:15:00,85.06,85.07,85.02,85.04,6288.0,60.8764,60.8836,60.8478,60.8621,6288.0
2019-04-29 13:20:00,85.05,85.06,85.02,85.05,12820.0,60.8693,60.8764,60.8478,60.8693,12820.0
2019-04-29 13:25:00,85.04,85.07,85.02,85.07,14895.0,60.8621,60.8836,60.8478,60.8836,14895.0
2019-04-29 13:30:00,85.07,85.08,85.04,85.06,8561.0,60.8836,60.8907,60.8621,60.8764,8561.0
2019-04-29 13:35:00,85.06,85.08,84.92,84.98,37126.0,60.8764,60.8907,60.7762,60.8192,37126.0
2019-04-29 13:40:00,84.98,85.0,84.9,84.91,17844.0,60.8192,60.8335,60.7619,60.7691,17844.0
2019-04-29 13:45:00,84.91,84.98,84.9,84.97,12586.0,60.7691,60.8192,60.7619,60.812,12586.0
2019-04-29 13:50:00,84.98,85.0,84.95,84.98,11421.0,60.8192,60.8335,60.7977,60.8192,11421.0
2019-04-29 13:55:00,84.98,85.0,84.94,84.95,10188.0,60.8192,60.8335,60.7905,60.7977,10188.0
2019-04-29 14:00:00,84.95,85.03,84.93,85.0,17197.0,60.7977,60.855,60.7834,60.8335,17197.0
2019-04-29 14:05:00,84.99,85.04,84.97,85.03,21892.0,60.8263,60.8621,60.812,60.855,21892.0
2019-04-29 14:10:00,85.02,85.06,84.99,84.99,19261.0,60.8478,60.8764,60.8263,60.8263,19261.0
2019-04-29 14:15:00,84.98,85.01,84.97,84.99,9055.0,60.8192,60.8406,60.812,60.8263,9055.0
2019-04-29 14:20:00,85.0,85.0,84.96,84.98,15427.0,60.8335,60.8335,60.8049,60.8192,15427.0
2019-04-29 14:25:00,84.99,85.02,84.89,84.9,63482.0,60.8263,60.8478,60.7548,60.7619,63482.0
2019-04-29 14:30:00,84.88,84.88,84.73,84.75,12453.0,60.7476,60.7476,60.6402,60.6546,12453.0
2019-04-29 14:35:00,84.74,84.85,84.71,84.82,16793.0,60.6474,60.7261,60.6259,60.7047,16793.0
2019-04-29 14:40:00,84.83,84.89,84.81,84.86,12748.0,60.7118,60.7548,60.6975,60.7333,12748.0
2019-04-29 14:45:00,84.88,84.94,84.86,84.93,13410.0,60.7476,60.7905,60.7333,60.7834,13410.0
2019-04-29 14:50:00,84.93,84.96,84.9,84.95,10806.0,60.7834,60.8049,60.7619,60.7977,10806.0
2019-04-29 14:55:00,84.95,84.95,84.83,84.83,11147.0,60.7977,60.7977,60.7118,60.7118,11147.0
2019-04-29 15:00:00,84.84,84.92,84.84,84.91,16623.0,60.719,60.7762,60.719,60.7691,16623.0
2019-04-29 15:05:00,84.91,84.96,84.9,84.91,7536.0,60.7691,60.8049,60.7619,60.7691,7536.0
2019-04-29 15:10:00,84.91,84.99,84.91,84.94,18358.0,60.7691,60.8263,60.7691,60.7905,18358.0
2019-04-29 15:15:00,84.94,84.96,84.92,84.95,12208.0,60.7905,60.8049,60.7762,60.7977,12208.0
2019-04-29 15:20:00,84.94,84.99,84.92,84.99,18321.0,60.7905,60.8263,60.7762,60.8263,18321.0
2019-04-29 15:25:00,84.99,85.03,84.94,84.97,33229.0,60.8263,60.855,60.7905,60.812,33229.0
2019-04-29 15:30:00,84.97,85.02,84.93,84.96,31623.0,60.812,60.8478,60.7834,60.8049,31623.0
2019-04-29 15:35:00,84.97,84.97,84.94,84.97,21086.0,60.812,60.812,60.7905,60.812,21086.0
2019-04-29 15:40:00,84.96,84.98,84.95,84.95,20248.0,60.8049,60.8192,60.7977,60.7977,20248.0
2019-04-29 15:45:00,84.96,85.01,84.93,84.99,45740.0,60.8049,60.8406,60.7834,60.8263,45740.0
2019-04-29 15:50:00,84.99,85.02,84.97,84.99,61683.0,60.8263,60.8478,60.812,60.8263,61683.0
2019-04-29 15:55:00,85.0,85.05,84.86,84.88,266157.0,60.8335,60.8693,60.7333,60.7476,266157.0
2019-04-30 09:30:00,84.83,84.9,84.67,84.71,57497.0,60.7118,60.7619,60.5973,60.6259,57497.0
2019-04-30 09:35:00,84.76,84.82,84.6,84.67,14526.0,60.6617,60.7047,60.5472,60.5973,14526.0
2019-04-30 09:40:00,84.68,84.73,84.57,84.68,15159.0,60.6045,60.6402,60.5257,60.6045,15159.0
2019-04-30 09:45:00,84.68,84.77,84.67,84.69,11905.0,60.6045,60.6689,60.5973,60.6116,11905.0
2019-04-30 09:50:00,84.71,84.84,84.69,84.75,12271.0,60.6259,60.719,60.6116,60.6546,12271.0
2019-04-30 09:55:00,84.74,84.9,84.68,84.9,15635.0,60.6474,60.7619,60.6045,60.7619,15635.0
2019-04-30 10:00:00,84.93,84.93,84.74,84.84,31525.0,60.7834,60.7834,60.6474,60.719,31525.0
2019-04-30 10:05:00,84.84,85.06,84.78,85.06,38770.0,60.719,60.8764,60.676,60.8764,38770.0
2019-04-30 10:10:00,85.06,85.08,84.98,85.04,20337.0,60.8764,60.8907,60.8192,60.8621,20337.0
2019-04-30 10:15:00,85.05,85.09,84.95,84.95,27819.0,60.8693,60.8979,60.7977,60.7977,27819.0
2019-04-30 10:20:00,84.96,85.05,84.93,85.03,8163.0,60.8049,60.8693,60.7834,60.855,8163.0
2019-04-30 10:25:00,85.04,85.07,84.96,85.0,11988.0,60.8621,60.8836,60.8049,60.8335,11988.0
2019-04-30 10:30:00,84.98,85.07,84.98,85.02,17397.0,60.8192,60.8836,60.8192,60.8478,17397.0
2019-04-30 10:35:00,85.02,85.06,84.99,85.02,27848.0,60.8478,60.8764,60.8263,60.8478,27848.0
2019-04-30 10:40:00,85.02,85.04,84.97,85.02,27647.0,60.8478,60.8621,60.812,60.8478,27647.0
2019-04-30 10:45:00,85.02,85.07,85.0,85.01,17630.0,60.8478,60.8836,60.8335,60.8406,17630.0
2019-04-30 10:50:00,85.0,85.05,84.99,84.99,16085.0,60.8335,60.8693,60.8263,60.8263,16085.0
2019-04-30 10:55:00,85.0,85.0,84.9,84.91,15926.0,60.8335,60.8335,60.7619,60.7691,15926.0
2019-04-30 11:00:00,84.9,84.98,84.88,84.92,20230.0,60.7619,60.8192,60.7476,60.7762,20230.0
2019-04-30 11:05:00,84.94,85.02,84.9,85.01,83394.0,60.7905,60.8478,60.7619,60.8406,83394.0
2019-04-30 11:10:00,85.0,85.28,84.99,85.28,36169.0,60.8335,61.0339,60.8263,61.0339,36169.0
2019-04-30 11:15:00,85.27,85.4,85.27,85.32,41088.0,61.0267,61.1198,61.0267,61.0625,41088.0
2019-04-30 11:20:00,85.33,85.41,85.25,85.31,44027.0,61.0697,61.1269,61.0124,61.0553,44027.0
2019-04-30 11:25:00,85.31,85.42,85.31,85.35,28294.0,61.0553,61.1341,61.0553,61.084,28294.0
2019-04-30 11:30:00,85.35,85.49,85.34,85.49,20220.0,61.084,61.1842,61.0768,61.1842,20220.0
2019-04-30 11:35:00,85.5,85.62,85.47,85.55,29692.0,61.1913,61.2772,61.1699,61.2271,29692.0
2019-04-30 11:40:00,85.55,85.73,85.54,85.71,37525.0,61.2271,61.3559,61.22,61.3416,37525.0
2019-04-30 11:45:00,85.7,85.71,85.6,85.61,24375.0,61.3345,61.3416,61.2629,61.2701,24375.0
2019-04-30 11:50:00,85.6,85.6,85.48,85.49,23975.0,61.2629,61.2629,61.177,61.1842,23975.0
2019-04-30 11:55:00,85.5,85.5,85.32,85.36,19769.0,61.1913,61.1913,61.0625,61.0911,19769.0
2019-04-30 12:00:00,85.41,85.46,85.39,85.46,11247.0,61.1269,61.1627,61.1126,61.1627,11247.0
2019-04-30 12:05:00,85.44,85.46,85.35,85.35,17940.0,61.1484,61.1627,61.084,61.084,17940.0
2019-04-30 12:10:00,85.35,85.36,85.23,85.28,24824.0,61.084,61.0911,60.9981,61.0339,24824.0
2019-04-30 12:15:00,85.28,85.29,85.24,85.28,16634.0,61.0339,61.041,61.0052,61.0339,16634.0
2019-04-30 12:20:00,85.28,85.35,85.27,85.29,16805.0,61.0339,61.084,61.0267,61.041,16805.0
2019-04-30 12:25:00,85.29,85.52,85.28,85.35,82564.0,61.041,61.2056,61.0339,61.084,82564.0
2019-04-30 12:30:00,85.36,85.46,85.34,85.44,12352.0,61.0911,61.1627,61.0768,61.1484,12352.0
2019-04-30 12:35:00,85.44,85.46,85.4,85.46,7445.0,61.1484,61.1627,61.1198,61.1627,7445.0
2019-04-30 12:40:00,85.44,85.46,85.39,85.45,12755.0,61.1484,61.1627,61.1126,61.1555,12755.0
2019-04-30 12:45:00,85.45,85.45,85.33,85.33,11001.0,61.1555,61.1555,61.0697,61.0697,11001.0
2019-04-30 12:50:00,85.34,85.34,85.27,85.27,7955.0,61.0768,61.0768,61.0267,61.0267,7955.0
2019-04-30 12:55:00,85.3,85.33,85.27,85.29,7808.0,61.0482,61.0697,61.0267,61.041,7808.0
2019-04-30 13:00:00,85.3,85.37,85.23,85.25,14420.0,61.0482,61.0983,60.9981,61.0124,14420.0
2019-04-30 13:05:00,85.27,85.28,85.19,85.21,8747.0,61.0267,61.0339,60.9695,60.9838,8747.0
2019-04-30 13:10:00,85.21,85.36,85.2,85.33,10391.0,60.9838,61.0911,60.9766,61.0697,10391.0
2019-04-30 13:15:00,85.33,85.4,85.29,85.39,24263.0,61.0697,61.1198,61.041,61.1126,24263.0
2019-04-30 13:20:00,85.4,85.41,85.33,85.34,7691.0,61.1198,61.1269,61.0697,61.0768,7691.0
2019-04-30 13:25:00,85.34,85.35,85.25,85.25,10232.0,61.0768,61.084,61.0124,61.0124,10232.0
2019-04-30 13:30:00,85.25,85.26,85.19,85.25,14422.0,61.0124,61.0196,60.9695,61.0124,14422.0
2019-04-30 13:35:00,85.26,86.49,85.19,86.49,191009.0,61.0196,61.8999,60.9695,61.8999,191009.0
2019-04-30 13:40:00,86.49,87.53,85.49,85.8,433787.0,61.8999,62.6442,61.1842,61.406,433787.0
2019-04-30 13:45:00,85.75,85.82,85.53,85.68,112838.0,61.3703,61.4203,61.2128,61.3202,112838.0
2019-04-30 13:50:00,85.71,86.31,85.67,86.3,188872.0,61.3416,61.771,61.313,61.7639,188872.0
2019-04-30 13:55:00,86.32,87.12,86.26,86.71,278991.0,61.7782,62.3507,61.7353,62.0573,278991.0
2019-04-30 14:00:00,86.77,86.94,86.52,86.66,142126.0,62.1003,62.2219,61.9213,62.0215,142126.0
2019-04-30 14:05:00,86.66,87.11,86.56,86.96,102975.0,62.0215,62.3436,61.95,62.2362,102975.0
2019-04-30 14:10:00,86.98,87.0,86.25,86.31,84657.0,62.2505,62.2649,61.7281,61.771,84657.0
2019-04-30 14:15:00,86.31,86.47,86.29,86.36,31457.0,61.771,61.8855,61.7567,61.8068,31457.0
2019-04-30 14:20:00,86.38,86.49,86.26,86.31,77430.0,61.8211,61.8999,61.7353,61.771,77430.0
2019-04-30 14:25:00,86.32,86.35,86.26,86.35,58952.0,61.7782,61.7997,61.7353,61.7997,58952.0
2019-04-30 14:30:00,86.37,86.37,86.09,86.1,55612.0,61.814,61.814,61.6136,61.6207,55612.0
2019-04-30 14:35:00,86.1,86.31,86.1,86.27,29664.0,61.6207,61.771,61.6207,61.7424,29664.0
2019-04-30 14:40:00,86.28,86.48,86.28,86.35,43228.0,61.7496,61.8927,61.7496,61.7997,43228.0
2019-04-30 14:45:00,86.36,86.36,86.24,86.29,41370.0,61.8068,61.8068,61.7209,61.7567,41370.0
2019-04-30 14:50:00,86.29,86.32,86.22,86.27,48178.0,61.7567,61.7782,61.7066,61.7424,48178.0
2019-04-30 14:55:00,86.27,86.27,86.23,86.23,14842.0,61.7424,61.7424,61.7138,61.7138,14842.0
2019-04-30 15:00:00,86.23,86.24,86.17,86.18,21451.0,61.7138,61.7209,61.6708,61.678,21451.0
2019-04-30 15:05:00,86.17,86.24,86.17,86.23,18543.0,61.6708,61.7209,61.6708,61.7138,18543.0
2019-04-30 15:10:00,86.24,86.34,86.19,86.34,24640.0,61.7209,61.7925,61.6852,61.7925,24640.0
2019-04-30 15:15:00,86.33,86.44,86.29,86.44,23196.0,61.7853,61.8641,61.7567,61.8641,23196.0
2019-04-30 15:20:00,86.44,86.64,86.44,86.63,49820.0,61.8641,62.0072,61.8641,62.0001,49820.0
2019-04-30 15:25:00,86.62,86.62,86.48,86.52,40325.0,61.9929,61.9929,61.8927,61.9213,40325.0
2019-04-30 15:30:00,86.52,86.54,86.46,86.53,45969.0,61.9213,61.9356,61.8784,61.9285,45969.0
2019-04-30 15:35:00,86.54,86.56,86.43,86.56,45432.0,61.9356,61.95,61.8569,61.95,45432.0
2019-04-30 15:40:00,86.56,86.57,86.47,86.48,47537.0,61.95,61.9571,61.8855,61.8927,47537.0
2019-04-30 15:45:00,86.48,86.49,86.38,86.49,83980.0,61.8927,61.8999,61.8211,61.8999,83980.0
2019-04-30 15:50:00,86.48,86.56,86.46,86.55,103245.0,61.8927,61.95,61.8784,61.9428,103245.0
2019-04-30 15:55:00,86.55,86.71,86.42,86.55,429247.0,61.9428,62.0573,61.8498,61.9428,429247.0
2019-05-01 09:30:00,87.05,87.07,86.43,87.01,93194.0,62.3006,62.315,61.8569,62.272,93194.0
2019-05-01 09:35:00,86.95,87.13,86.83,86.9,64323.0,62.2291,62.3579,62.1432,62.1933,64323.0
2019-05-01 09:40:00,86.89,86.94,86.69,86.86,41091.0,62.1861,62.2219,62.043,62.1647,41091.0
2019-05-01 09:45:00,86.86,86.91,86.64,86.87,40433.0,62.1647,62.2004,62.0072,62.1718,40433.0
2019-05-01 09:50:00,86.85,86.93,86.69,86.69,40274.0,62.1575,62.2148,62.043,62.043,40274.0
2019-05-01 09:55:00,86.7,86.7,86.18,86.19,29215.0,62.0502,62.0502,61.678,61.6852,29215.0
2019-05-01 10:00:00,86.13,86.34,86.06,86.3,27540.0,61.6422,61.7925,61.5921,61.7639,27540.0
2019-05-01 10:05:00,86.29,86.31,86.13,86.21,32886.0,61.7567,61.771,61.6422,61.6995,32886.0
2019-05-01 10:10:00,86.23,86.35,86.21,86.35,12438.0,61.7138,61.7997,61.6995,61.7997,12438.0
2019-05-01 10:15:00,86.32,86.5,86.31,86.36,19626.0,61.7782,61.907,61.771,61.8068,19626.0
2019-05-01 10:20:00,86.36,86.6,86.36,86.6,18891.0,61.8068,61.9786,61.8068,61.9786,18891.0
2019-05-01 10:25:00,86.62,86.62,86.45,86.45,24539.0,61.9929,61.9929,61.8712,61.8712,24539.0
2019-05-01 10:30:00,86.45,86.48,86.25,86.26,21548.0,61.8712,61.8927,61.7281,61.7353,21548.0
2019-05-01 10:35:00,86.27,86.37,86.26,86.3,22870.0,61.7424,61.814,61.7353,61.7639,22870.0
2019-05-01 10:40:00,86.31,86.35,86.22,86.25,14922.0,61.771,61.7997,61.7066,61.7281,14922.0
2019-05-01 10:45:00,86.26,86.36,86.26,86.34,10519.0,61.7353,61.8068,61.7353,61.7925,10519.0
2019-05-01 10:50:00,86.36,86.36,86.25,86.31,13994.0,61.8068,61.8068,61.7281,61.771,13994.0
2019-05-01 10:55:00,86.3,86.3,86.2,86.27,27118.0,61.7639,61.7639,61.6923,61.7424,27118.0
2019-05-01 11:00:00,86.27,86.34,86.26,86.32,18266.0,61.7424,61.7925,61.7353,61.7782,18266.0
2019-05-01 11:05:00,86.32,86.34,86.24,86.33,70397.0,61.7782,61.7925,61.7209,61.7853,70397.0
2019-05-01 11:10:00,86.34,86.34,86.17,86.28,21106.0,61.7925,61.7925,61.6708,61.7496,21106.0
2019-05-01 11:15:00,86.27,86.32,86.22,86.32,8124.0,61.7424,61.7782,61.7066,61.7782,8124.0
2019-05-01 11:20:00,86.32,86.38,86.31,86.35,11128.0,61.7782,61.8211,61.771,61.7997,11128.0
2019-05-01 11:25:00,86.36,86.42,86.36,86.38,11281.0,61.8068,61.8498,61.8068,61.8211,11281.0
2019-05-01 11:30:00,86.38,86.47,86.38,86.42,9054.0,61.8211,61.8855,61.8211,61.8498,9054.0
2019-05-01 11:35:00,86.42,86.44,86.35,86.41,9087.0,61.8498,61.8641,61.7997,61.8426,9087.0
2019-05-01 11:40:00,86.41,86.45,86.38,86.43,8320.0,61.8426,61.8712,61.8211,61.8569,8320.0
2019-05-01 11:45:00,86.42,86.43,86.36,86.36,10126.0,61.8498,61.8569,61.8068,61.8068,10126.0
2019-05-01 11:50:00,86.39,86.58,86.37,86.47,28307.0,61.8283,61.9643,61.814,61.8855,28307.0
2019-05-01 11:55:00,86.46,86.55,86.35,86.35,17597.0,61.8784,61.9428,61.7997,61.7997,17597.0
2019-05-01 12:00:00,86.36,86.37,86.28,86.28,18119.0,61.8068,61.814,61.7496,61.7496,18119.0
2019-05-01 12:05:00,86.29,86.33,86.14,86.14,9959.0,61.7567,61.7853,61.6494,61.6494,9959.0
2019-05-01 12:10:00,86.15,86.16,86.04,86.1,16875.0,61.6565,61.6637,61.5778,61.6207,16875.0
2019-05-01 12:15:00,86.12,86.12,86.01,86.02,9388.0,61.6351,61.6351,61.5563,61.5635,9388.0
2019-05-01 12:20:00,86.02,86.08,86.01,86.02,15158.0,61.5635,61.6064,61.5563,61.5635,15158.0
2019-05-01 12:25:00,86.01,86.1,86.01,86.1,19984.0,61.5563,61.6207,61.5563,61.6207,19984.0
2019-05-01 12:30:00,86.09,86.16,86.08,86.16,25665.0,61.6136,61.6637,61.6064,61.6637,25665.0
2019-05-01 12:35:00,86.16,86.2,86.16,86.19,9098.0,61.6637,61.6923,61.6637,61.6852,9098.0
2019-05-01 12:40:00,86.22,86.23,86.16,86.17,43356.0,61.7066,61.7138,61.6637,61.6708,43356.0
2019-05-01 12:45:00,86.17,86.19,86.1,86.17,16722.0,61.6708,61.6852,61.6207,61.6708,16722.0
2019-05-01 12:50:00,86.18,86.21,86.12,86.21,12798.0,61.678,61.6995,61.6351,61.6995,12798.0
2019-05-01 12:55:00,86.22,86.29,86.19,86.27,9766.0,61.7066,61.7567,61.6852,61.7424,9766.0
2019-05-01 13:00:00,86.28,86.37,86.26,86.29,21506.0,61.7496,61.814,61.7353,61.7567,21506.0
2019-05-01 13:05:00,86.3,86.3,86.23,86.29,8057.0,61.7639,61.7639,61.7138,61.7567,8057.0
2019-05-01 13:10:00,86.29,86.32,86.24,86.29,12111.0,61.7567,61.7782,61.7209,61.7567,12111.0
2019-05-01 13:15:00,86.3,86.42,86.28,86.39,13239.0,61.7639,61.8498,61.7496,61.8283,13239.0
2019-05-01 13:20:00,86.4,86.44,86.37,86.44,16769.0,61.8354,61.8641,61.814,61.8641,16769.0
2019-05-01 13:25:00,86.44,86.49,86.4,86.49,15060.0,61.8641,61.8999,61.8354,61.8999,15060.0
2019-05-01 13:30:00,86.46,86.49,86.41,86.42,45356.0,61.8784,61.8999,61.8426,61.8498,45356.0
2019-05-01 13:35:00,86.43,86.52,86.34,86.36,126447.0,61.8569,61.9213,61.7925,61.8068,126447.0
2019-05-01 13:40:00,86.36,86.37,86.32,86.34,11272.0,61.8068,61.814,61.7782,61.7925,11272.0
2019-05-01 13:45:00,86.35,86.39,86.34,86.39,21737.0,61.7997,61.8283,61.7925,61.8283,21737.0
2019-05-01 13:50:00,86.39,86.47,86.37,86.43,27092.0,61.8283,61.8855,61.814,61.8569,27092.0
2019-05-01 13:55:00,86.43,86.46,86.39,86.44,22371.0,61.8569,61.8784,61.8283,61.8641,22371.0
2019-05-01 14:00:00,86.45,86.6,86.41,86.59,34355.0,61.8712,61.9786,61.8426,61.9714,34355.0
2019-05-01 14:05:00,86.57,86.62,86.44,86.44,85358.0,61.9571,61.9929,61.8641,61.8641,85358.0
2019-05-01 14:10:00,86.44,86.44,86.37,86.39,18669.0,61.8641,61.8641,61.814,61.8283,18669.0
2019-05-01 14:15:00,86.4,86.43,86.32,86.33,12145.0,61.8354,61.8569,61.7782,61.7853,12145.0
2019-05-01 14:20:00,86.34,86.39,86.26,86.3,27591.0,61.7925,61.8283,61.7353,61.7639,27591.0
2019-05-01 14:25:00,86.31,86.32,86.14,86.18,19674.0,61.771,61.7782,61.6494,61.678,19674.0
2019-05-01 14:30:00,86.16,86.18,86.01,86.03,31485.0,61.6637,61.678,61.5563,61.5706,31485.0
2019-05-01 14:35:00,86.02,86.04,85.77,85.77,67148.0,61.5635,61.5778,61.3846,61.3846,67148.0
2019-05-01 14:40:00,85.77,85.81,85.68,85.74,35597.0,61.3846,61.4132,61.3202,61.3631,35597.0
2019-05-01 14:45:00,85.75,85.87,85.7,85.86,14051.0,61.3703,61.4561,61.3345,61.449,14051.0
2019-05-01 14:50:00,85.89,86.07,85.86,86.04,25660.0,61.4704,61.5993,61.449,61.5778,25660.0
2019-05-01 14:55:00,86.07,86.13,85.96,85.97,24247.0,61.5993,61.6422,61.5205,61.5277,24247.0
2019-05-01 15:00:00,85.96,85.98,85.82,85.9,26517.0,61.5205,61.5349,61.4203,61.4776,26517.0
2019-05-01 15:05:00,85.91,86.05,85.87,86.02,37252.0,61.4848,61.585,61.4561,61.5635,37252.0
2019-05-01 15:10:00,86.02,86.05,85.95,86.02,25179.0,61.5635,61.585,61.5134,61.5635,25179.0
2019-05-01 15:15:00,86.02,86.07,85.97,86.0,43058.0,61.5635,61.5993,61.5277,61.5492,43058.0
2019-05-01 15:20:00,86.01,86.01,85.86,85.87,30649.0,61.5563,61.5563,61.449,61.4561,30649.0
2019-05-01 15:25:00,85.86,85.97,85.81,85.94,41433.0,61.449,61.5277,61.4132,61.5062,41433.0
2019-05-01 15:30:00,85.94,85.99,85.89,85.92,77993.0,61.5062,61.542,61.4704,61.4919,77993.0
2019-05-01 15:35:00,85.92,86.0,85.91,85.94,47523.0,61.4919,61.5492,61.4848,61.5062,47523.0
2019-05-01 15:40:00,85.94,85.97,85.91,85.97,53203.0,61.5062,61.5277,61.4848,61.5277,53203.0
2019-05-01 15:45:00,85.97,85.97,85.87,85.91,113732.0,61.5277,61.5277,61.4561,61.4848,113732.0
2019-05-01 15:50:00,85.92,85.95,85.87,85.89,106976.0,61.4919,61.5134,61.4561,61.4704,106976.0
2019-05-01 15:55:00,85.88,86.04,85.75,85.75,372005.0,61.4633,61.5778,61.3703,61.3703,372005.0
2019-05-02 09:30:00,85.42,86.73,85.36,85.51,159686.0,61.1341,62.0716,61.0911,61.1985,159686.0
2019-05-02 09:35:00,85.53,85.63,85.13,85.17,42824.0,61.2128,61.2844,60.9265,60.9552,42824.0
2019-05-02 09:40:00,85.16,85.25,84.87,84.91,38874.0,60.948,61.0124,60.7404,60.7691,38874.0
2019-05-02 09:45:00,84.92,84.99,84.86,84.92,32485.0,60.7762,60.8263,60.7333,60.7762,32485.0
2019-05-02 09:50:00,84.92,85.33,84.9,85.0,31808.0,60.7762,61.0697,60.7619,60.8335,31808.0
2019-05-02 09:55:00,84.96,85.14,84.87,85.08,25258.0,60.8049,60.9337,60.7404,60.8907,25258.0
2019-05-02 10:00:00,85.11,85.28,85.06,85.12,48865.0,60.9122,61.0339,60.8764,60.9194,48865.0
2019-05-02 10:05:00,85.13,85.18,85.03,85.17,38918.0,60.9265,60.9623,60.855,60.9552,38918.0
2019-05-02 10:10:00,85.19,85.28,85.11,85.27,52765.0,60.9695,61.0339,60.9122,61.0267,52765.0
2019-05-02 10:15:00,85.23,85.44,85.18,85.39,35713.0,60.9981,61.1484,60.9623,61.1126,35713.0
2019-05-02 10:20:00,85.34,85.37,85.13,85.18,9774.0,61.0768,61.0983,60.9265,60.9623,9774.0
2019-05-02 10:25:00,85.17,85.22,85.07,85.12,11044.0,60.9552,60.9909,60.8836,60.9194,11044.0
2019-05-02 10:30:00,85.1,85.19,85.08,85.18,10494.0,60.9051,60.9695,60.8907,60.9623,10494.0
2019-05-02 10:35:00,85.18,85.3,85.16,85.2,22204.0,60.9623,61.0482,60.948,60.9766,22204.0
2019-05-02 10:40:00,85.2,85.22,85.1,85.2,14310.0,60.9766,60.9909,60.9051,60.9766,14310.0
2019-05-02 10:45:00,85.16,85.21,85.14,85.16,10524.0,60.948,60.9838,60.9337,60.948,10524.0
2019-05-02 10:50:00,85.14,85.3,85.1,85.27,35539.0,60.9337,61.0482,60.9051,61.0267,35539.0
2019-05-02 10:55:00,85.27,85.35,85.24,85.24,23226.0,61.0267,61.084,61.0052,61.0052,23226.0
2019-05-02 11:00:00,85.24,85.3,85.19,85.23,24303.0,61.0052,61.0482,60.9695,60.9981,24303.0
2019-05-02 11:05:00,85.22,85.22,85.03,85.06,13277.0,60.9909,60.9909,60.855,60.8764,13277.0
2019-05-02 11:10:00,85.04,85.1,85.02,85.02,14306.0,60.8621,60.9051,60.8478,60.8478,14306.0
2019-05-02 11:15:00,85.02,85.09,85.0,85.04,19031.0,60.8478,60.8979,60.8335,60.8621,19031.0
2019-05-02 11:20:00,85.06,85.07,84.97,84.98,18964.0,60.8764,60.8836,60.812,60.8192,18964.0
2019-05-02 11:25:00,84.99,85.19,84.98,85.17,28623.0,60.8263,60.9695,60.8192,60.9552,28623.0
2019-05-02 11:30:00,85.17,85.2,85.07,85.09,23989.0,60.9552,60.9766,60.8836,60.8979,23989.0
2019-05-02 11:35:00,85.08,85.13,84.9,84.93,23244.0,60.8907,60.9265,60.7619,60.7834,23244.0
2019-05-02 11:40:00,84.92,85.03,84.87,84.87,16409.0,60.7762,60.855,60.7404,60.7404,16409.0
2019-05-02 11:45:00,84.87,84.88,84.79,84.86,31389.0,60.7404,60.7476,60.6832,60.7333,31389.0
2019-05-02 11:50:00,84.87,84.91,84.8,84.86,18431.0,60.7404,60.7691,60.6903,60.7333,18431.0
2019-05-02 11:55:00,84.86,85.01,84.84,85.01,21144.0,60.7333,60.8406,60.719,60.8406,21144.0
2019-05-02 12:00:00,85.0,85.04,84.84,84.87,20603.0,60.8335,60.8621,60.719,60.7404,20603.0
2019-05-02 12:05:00,84.87,84.9,84.8,84.84,23207.0,60.7404,60.7619,60.6903,60.719,23207.0
2019-05-02 12:10:00,84.84,84.84,84.77,84.8,23829.0,60.719,60.719,60.6689,60.6903,23829.0
2019-05-02 12:15:00,84.8,84.84,84.75,84.8,13719.0,60.6903,60.719,60.6546,60.6903,13719.0
2019-05-02 12:20:00,84.81,84.86,84.8,84.84,10699.0,60.6975,60.7333,60.6903,60.719,10699.0
2019-05-02 12:25:00,84.83,84.83,84.71,84.73,9487.0,60.7118,60.7118,60.6259,60.6402,9487.0
2019-05-02 12:30:00,84.73,84.82,84.73,84.77,10386.0,60.6402,60.7047,60.6402,60.6689,10386.0
2019-05-02 12:35:00,84.77,84.83,84.72,84.72,13828.0,60.6689,60.7118,60.6331,60.6331,13828.0
2019-05-02 12:40:00,84.73,84.79,84.72,84.77,10524.0,60.6402,60.6832,60.6331,60.6689,10524.0
2019-05-02 12:45:00,84.75,84.84,84.75,84.84,11083.0,60.6546,60.719,60.6546,60.719,11083.0
2019-05-02 12:50:00,84.86,84.94,84.81,84.92,15285.0,60.7333,60.7905,60.6975,60.7762,15285.0
2019-05-02 12:55:00,84.92,84.93,84.85,84.86,8397.0,60.7762,60.7834,60.7261,60.7333,8397.0
2019-05-02 13:00:00,84.86,84.87,84.72,84.75,15476.0,60.7333,60.7404,60.6331,60.6546,15476.0
2019-05-02 13:05:00,84.76,84.81,84.74,84.8,10877.0,60.6617,60.6975,60.6474,60.6903,10877.0
2019-05-02 13:10:00,84.82,84.88,84.79,84.86,16877.0,60.7047,60.7476,60.6832,60.7333,16877.0
2019-05-02 13:15:00,84.85,84.9,84.84,84.89,12119.0,60.7261,60.7619,60.719,60.7548,12119.0
2019-05-02 13:20:00,84.89,85.02,84.89,85.01,11072.0,60.7548,60.8478,60.7548,60.8406,11072.0
2019-05-02 13:25:00,85.01,85.04,84.96,85.0,12660.0,60.8406,60.8621,60.8049,60.8335,12660.0
2019-05-02 13:30:00,84.99,85.01,84.91,84.93,11862.0,60.8263,60.8406,60.7691,60.7834,11862.0
2019-05-02 13:35:00,84.92,85.02,84.92,84.96,14300.0,60.7762,60.8478,60.7762,60.8049,14300.0
2019-05-02 13:40:00,84.95,85.02,84.94,85.0,13291.0,60.7977,60.8478,60.7905,60.8335,13291.0
2019-05-02 13:45:00,84.99,85.01,84.95,84.96,8440.0,60.8263,60.8406,60.7977,60.8049,8440.0
2019-05-02 13:50:00,84.94,85.01,84.94,84.96,12988.0,60.7905,60.8406,60.7905,60.8049,12988.0
2019-05-02 13:55:00,84.97,85.01,84.92,84.99,11744.0,60.812,60.8406,60.7762,60.8263,11744.0
2019-05-02 14:00:00,84.99,85.04,84.96,85.03,11110.0,60.8263,60.8621,60.8049,60.855,11110.0
2019-05-02 14:05:00,85.03,85.05,84.97,85.0,19424.0,60.855,60.8693,60.812,60.8335,19424.0
2019-05-02 14:10:00,85.0,85.04,84.95,85.0,22264.0,60.8335,60.8621,60.7977,60.8335,22264.0
2019-05-02 14:15:00,85.0,85.06,84.95,84.96,12925.0,60.8335,60.8764,60.7977,60.8049,12925.0
2019-05-02 14:20:00,84.95,85.02,84.92,85.02,11371.0,60.7977,60.8478,60.7762,60.8478,11371.0
2019-05-02 14:25:00,85.02,85.02,84.92,84.96,12706.0,60.8478,60.8478,60.7762,60.8049,12706.0
2019-05-02 14:30:00,84.97,85.03,84.97,85.02,16560.0,60.812,60.855,60.812,60.8478,16560.0
2019-05-02 14:35:00,85.01,85.05,84.99,85.0,7979.0,60.8406,60.8693,60.8263,60.8335,7979.0
2019-05-02 14:40:00,85.0,85.03,84.96,84.99,14097.0,60.8335,60.855,60.8049,60.8263,14097.0
2019-05-02 14:45:00,84.98,85.03,84.89,84.9,17185.0,60.8192,60.855,60.7548,60.7619,17185.0
2019-05-02 14:50:00,84.89,84.96,84.84,84.92,17549.0,60.7548,60.8049,60.719,60.7762,17549.0
2019-05-02 14:55:00,84.92,84.99,84.9,84.96,17552.0,60.7762,60.8263,60.7619,60.8049,17552.0
2019-05-02 15:00:00,84.95,84.99,84.84,84.86,20285.0,60.7977,60.8263,60.719,60.7333,20285.0
2019-05-02 15:05:00,84.87,84.89,84.8,84.8,18722.0,60.7404,60.7548,60.6903,60.6903,18722.0
2019-05-02 15:10:00,84.8,84.85,84.78,84.82,13065.0,60.6903,60.7261,60.676,60.7047,13065.0
2019-05-02 15:15:00,84.81,84.85,84.81,84.85,11401.0,60.6975,60.7261,60.6975,60.7261,11401.0
2019-05-02 15:20:00,84.86,84.94,84.85,84.92,22514.0,60.7333,60.7905,60.7261,60.7762,22514.0
2019-05-02 15:25:00,84.91,84.91,84.85,84.86,16769.0,60.7691,60.7691,60.7261,60.7333,16769.0
2019-05-02 15:30:00,84.85,84.91,84.82,84.82,33157.0,60.7261,60.7691,60.7047,60.7047,33157.0
2019-05-02 15:35:00,84.83,84.84,84.78,84.8,34679.0,60.7118,60.719,60.676,60.6903,34679.0
2019-05-02 15:40:00,84.8,84.85,84.76,84.83,29943.0,60.6903,60.7261,60.6617,60.7118,29943.0
2019-05-02 15:45:00,84.83,84.85,84.7,84.76,54386.0,60.7118,60.7261,60.6188,60.6617,54386.0
2019-05-02 15:50:00,84.77,84.85,84.76,84.83,61799.0,60.6689,60.7261,60.6617,60.7118,61799.0
2019-05-02 15:55:00,84.84,84.94,84.82,84.94,132019.0,60.719,60.7905,60.7047,60.7905,132019.0
2019-05-03 09:30:00,85.51,85.68,85.45,85.58,56584.0,61.1985,61.3202,61.1555,61.2486,56584.0
2019-05-03 09:35:00,85.62,85.85,85.62,85.83,46349.0,61.2772,61.4418,61.2772,61.4275,46349.0
2019-05-03 09:40:00,85.86,85.95,85.76,85.91,95324.0,61.449,61.5134,61.3774,61.4848,95324.0
2019-05-03 09:45:00,85.91,85.94,85.46,85.68,60157.0,61.4848,61.5062,61.1627,61.3202,60157.0
2019-05-03 09:50:00,85.72,85.81,85.62,85.64,32621.0,61.3488,61.4132,61.2772,61.2915,32621.0
2019-05-03 09:55:00,85.67,85.67,85.39,85.44,15017.0,61.313,61.313,61.1126,61.1484,15017.0
2019-05-03 10:00:00,85.41,85.69,85.39,85.6,28697.0,61.1269,61.3273,61.1126,61.2629,28697.0
2019-05-03 10:05:00,85.59,85.64,85.53,85.64,24406.0,61.2557,61.2915,61.2128,61.2915,24406.0
2019-05-03 10:10:00,85.62,85.63,85.32,85.35,11092.0,61.2772,61.2844,61.0625,61.084,11092.0
2019-05-03 10:15:00,85.37,85.42,85.22,85.23,22221.0,61.0983,61.1341,60.9909,60.9981,22221.0
2019-05-03 10:20:00,85.23,85.26,85.06,85.07,12606.0,60.9981,61.0196,60.8764,60.8836,12606.0
2019-05-03 10:25:00,85.07,85.07,84.92,84.95,9454.0,60.8836,60.8836,60.7762,60.7977,9454.0
2019-05-03 10:30:00,84.95,85.16,84.95,85.11,38761.0,60.7977,60.948,60.7977,60.9122,38761.0
2019-05-03 10:35:00,85.12,85.13,85.06,85.09,14322.0,60.9194,60.9265,60.8764,60.8979,14322.0
2019-05-03 10:40:00,85.09,85.18,85.06,85.16,8783.0,60.8979,60.9623,60.8764,60.948,8783.0
2019-05-03 10:45:00,85.16,85.3,85.16,85.25,43224.0,60.948,61.0482,60.948,61.0124,43224.0
2019-05-03 10:50:00,85.25,85.28,85.19,85.26,31137.0,61.0124,61.0339,60.9695,61.0196,31137.0
2019-05-03 10:55:00,85.26,85.37,85.23,85.32,19355.0,61.0196,61.0983,60.9981,61.0625,19355.0
2019-05-03 11:00:00,85.31,85.46,85.3,85.45,10972.0,61.0553,61.1627,61.0482,61.1555,10972.0
2019-05-03 11:05:00,85.44,85.49,85.38,85.39,23498.0,61.1484,61.1842,61.1054,61.1126,23498.0
2019-05-03 11:10:00,85.37,85.44,85.36,85.39,7258.0,61.0983,61.1484,61.0911,61.1126,7258.0
2019-05-03 11:15:00,85.37,85.41,85.3,85.3,8458.0,61.0983,61.1269,61.0482,61.0482,8458.0
2019-05-03 11:20:00,85.3,85.33,85.26,85.31,5574.0,61.0482,61.0697,61.0196,61.0553,5574.0
2019-05-03 11:25:00,85.32,85.36,85.27,85.36,8994.0,61.0625,61.0911,61.0267,61.0911,8994.0
2019-05-03 11:30:00,85.39,85.4,85.23,85.24,32819.0,61.1126,61.1198,60.9981,61.0052,32819.0
2019-05-03 11:35:00,85.25,85.31,85.22,85.23,15029.0,61.0124,61.0553,60.9909,60.9981,15029.0
2019-05-03 11:40:00,85.25,85.28,85.24,85.26,4999.0,61.0124,61.0339,61.0052,61.0196,4999.0
2019-05-03 11:45:00,85.27,85.28,85.22,85.26,10998.0,61.0267,61.0339,60.9909,61.0196,10998.0
2019-05-03 11:50:00,85.26,85.4,85.26,85.38,16226.0,61.0196,61.1198,61.0196,61.1054,16226.0
2019-05-03 11:55:00,85.36,85.43,85.34,85.41,13516.0,61.0911,61.1412,61.0768,61.1269,13516.0
2019-05-03 12:00:00,85.41,85.48,85.39,85.47,11231.0,61.1269,61.177,61.1126,61.1699,11231.0
2019-05-03 12:05:00,85.48,85.55,85.46,85.46,15714.0,61.177,61.2271,61.1627,61.1627,15714.0
2019-05-03 12:10:00,85.46,85.53,85.42,85.52,40377.0,61.1627,61.2128,61.1341,61.2056,40377.0
2019-05-03 12:15:00,85.5,85.55,85.4,85.42,29365.0,61.1913,61.2271,61.1198,61.1341,29365.0
2019-05-03 12:20:00,85.42,85.43,85.36,85.39,18150.0,61.1341,61.1412,61.0911,61.1126,18150.0
2019-05-03 12:25:00,85.4,85.44,85.4,85.42,7581.0,61.1198,61.1484,61.1198,61.1341,7581.0
2019-05-03 12:30:00,85.43,85.59,85.43,85.56,34091.0,61.1412,61.2557,61.1412,61.2343,34091.0
2019-05-03 12:35:00,85.56,85.57,85.5,85.56,10379.0,61.2343,61.2414,61.1913,61.2343,10379.0
2019-05-03 12:40:00,85.58,85.74,85.58,85.7,15830.0,61.2486,61.3631,61.2486,61.3345,15830.0
2019-05-03 12:45:00,85.7,85.74,85.69,85.7,26775.0,61.3345,61.3631,61.3273,61.3345,26775.0
2019-05-03 12:50:00,85.69,85.73,85.6,85.66,14510.0,61.3273,61.3559,61.2629,61.3058,14510.0
2019-05-03 12:55:00,85.66,85.66,85.57,85.58,13266.0,61.3058,61.3058,61.2414,61.2486,13266.0
2019-05-03 13:00:00,85.59,85.61,85.52,85.57,8291.0,61.2557,61.2701,61.2056,61.2414,8291.0
2019-05-03 13:05:00,85.58,85.58,85.52,85.53,25903.0,61.2486,61.2486,61.2056,61.2128,25903.0
2019-05-03 13:10:00,85.53,85.57,85.53,85.54,23247.0,61.2128,61.2414,61.2128,61.22,23247.0
2019-05-03 13:15:00,85.54,85.65,85.53,85.63,14095.0,61.22,61.2987,61.2128,61.2844,14095.0
2019-05-03 13:20:00,85.62,85.62,85.56,85.58,6504.0,61.2772,61.2772,61.2343,61.2486,6504.0
2019-05-03 13:25:00,85.56,85.59,85.48,85.49,10929.0,61.2343,61.2557,61.177,61.1842,10929.0
2019-05-03 13:30:00,85.48,85.54,85.48,85.52,4714.0,61.177,61.22,61.177,61.2056,4714.0
2019-05-03 13:35:00,85.51,85.55,85.49,85.52,16519.0,61.1985,61.2271,61.1842,61.2056,16519.0
2019-05-03 13:40:00,85.52,85.55,85.48,85.49,23310.0,61.2056,61.2271,61.177,61.1842,23310.0
2019-05-03 13:45:00,85.49,85.51,85.48,85.5,9330.0,61.1842,61.1985,61.177,61.1913,9330.0
2019-05-03 13:50:00,85.5,85.5,85.42,85.46,12010.0,61.1913,61.1913,61.1341,61.1627,12010.0
2019-05-03 13:55:00,85.47,85.51,85.46,85.49,16024.0,61.1699,61.1985,61.1627,61.1842,16024.0
2019-05-03 14:00:00,85.5,85.5,85.4,85.4,10902.0,61.1913,61.1913,61.1198,61.1198,10902.0
2019-05-03 14:05:00,85.38,85.39,85.32,85.32,15634.0,61.1054,61.1126,61.0625,61.0625,15634.0
2019-05-03 14:10:00,85.32,85.37,85.26,85.37,20712.0,61.0625,61.0983,61.0196,61.0983,20712.0
2019-05-03 14:15:00,85.34,85.42,85.34,85.39,14111.0,61.0768,61.1341,61.0768,61.1126,14111.0
2019-05-03 14:20:00,85.39,85.42,85.32,85.41,12445.0,61.1126,61.1341,61.0625,61.1269,12445.0
2019-05-03 14:25:00,85.42,85.48,85.39,85.48,9249.0,61.1341,61.177,61.1126,61.177,9249.0
2019-05-03 14:30:00,85.48,85.49,85.43,85.45,26461.0,61.177,61.1842,61.1412,61.1555,26461.0
2019-05-03 14:35:00,85.46,85.47,85.44,85.46,8697.0,61.1627,61.1699,61.1484,61.1627,8697.0
2019-05-03 14:40:00,85.45,85.46,85.37,85.38,28804.0,61.1555,61.1627,61.0983,61.1054,28804.0
2019-05-03 14:45:00,85.38,85.41,85.35,85.4,17190.0,61.1054,61.1269,61.084,61.1198,17190.0
2019-05-03 14:50:00,85.4,85.41,85.37,85.37,16095.0,61.1198,61.1269,61.0983,61.0983,16095.0
2019-05-03 14:55:00,85.36,85.4,85.35,85.39,17036.0,61.0911,61.1198,61.084,61.1126,17036.0
2019-05-03 15:00:00,85.39,85.39,85.32,85.34,22816.0,61.1126,61.1126,61.0625,61.0768,22816.0
2019-05-03 15:05:00,85.34,85.38,85.34,85.36,23431.0,61.0768,61.1054,61.0768,61.0911,23431.0
2019-05-03 15:10:00,85.37,85.37,85.29,85.32,9802.0,61.0983,61.0983,61.041,61.0625,9802.0
2019-05-03 15:15:00,85.31,85.38,85.3,85.36,32468.0,61.0553,61.1054,61.0482,61.0911,32468.0
2019-05-03 15:20:00,85.35,85.41,85.33,85.37,24004.0,61.084,61.1269,61.0697,61.0983,24004.0
2019-05-03 15:25:00,85.39,85.4,85.36,85.36,22138.0,61.1126,61.1198,61.0911,61.0911,22138.0
2019-05-03 15:30:00,85.36,85.42,85.3,85.4,28829.0,61.0911,61.1341,61.0482,61.1198,28829.0
2019-05-03 15:35:00,85.4,85.43,85.38,85.42,15160.0,61.1198,61.1412,61.1054,61.1341,15160.0
2019-05-03 15:40:00,85.42,85.44,85.37,85.42,29889.0,61.1341,61.1484,61.0983,61.1341,29889.0
2019-05-03 15:45:00,85.42,85.51,85.41,85.47,41531.0,61.1341,61.1985,61.1269,61.1699,41531.0
2019-05-03 15:50:00,85.46,85.51,85.46,85.48,42336.0,61.1627,61.1985,61.1627,61.177,42336.0
2019-05-03 15:55:00,85.48,85.74,85.48,85.67,276957.0,61.177,61.3631,61.177,61.313,276957.0
2019-05-06 09:30:00,85.22,85.6,85.03,85.6,108860.0,60.9909,61.2629,60.855,61.2629,108860.0
2019-05-06 09:35:00,85.58,85.81,85.51,85.72,29637.0,61.2486,61.4132,61.1985,61.3488,29637.0
2019-05-06 09:40:00,85.73,85.82,85.55,85.58,30012.0,61.3559,61.4203,61.2271,61.2486,30012.0
2019-05-06 09:45:00,85.56,85.66,85.45,85.64,31906.0,61.2343,61.3058,61.1555,61.2915,31906.0
2019-05-06 09:50:00,85.65,85.74,85.64,85.68,24173.0,61.2987,61.3631,61.2915,61.3202,24173.0
2019-05-06 09:55:00,85.67,85.81,85.67,85.81,28290.0,61.313,61.4132,61.313,61.4132,28290.0
2019-05-06 10:00:00,85.82,85.87,85.72,85.78,33303.0,61.4203,61.4561,61.3488,61.3917,33303.0
2019-05-06 10:05:00,85.77,85.89,85.72,85.74,33527.0,61.3846,61.4704,61.3488,61.3631,33527.0
2019-05-06 10:10:00,85.75,85.8,85.62,85.62,23719.0,61.3703,61.406,61.2772,61.2772,23719.0
2019-05-06 10:15:00,85.62,85.72,85.52,85.52,14487.0,61.2772,61.3488,61.2056,61.2056,14487.0
2019-05-06 10:20:00,85.52,85.57,85.42,85.45,18371.0,61.2056,61.2414,61.1341,61.1555,18371.0
2019-05-06 10:25:00,85.46,85.48,85.37,85.41,27918.0,61.1627,61.177,61.0983,61.1269,27918.0
2019-05-06 10:30:00,85.4,85.43,85.26,85.27,24459.0,61.1198,61.1412,61.0196,61.0267,24459.0
2019-05-06 10:35:00,85.24,85.28,85.22,85.22,17132.0,61.0052,61.0339,60.9909,60.9909,17132.0
2019-05-06 10:40:00,85.24,85.36,85.23,85.29,13624.0,61.0052,61.0911,60.9981,61.041,13624.0
2019-05-06 10:45:00,85.3,85.36,85.25,85.32,23776.0,61.0482,61.0911,61.0124,61.0625,23776.0
2019-05-06 10:50:00,85.3,85.34,85.09,85.12,21948.0,61.0482,61.0768,60.8979,60.9194,21948.0
2019-05-06 10:55:00,85.09,85.09,84.92,84.92,25592.0,60.8979,60.8979,60.7762,60.7762,25592.0
2019-05-06 11:00:00,84.92,84.99,84.8,84.96,19591.0,60.7762,60.8263,60.6903,60.8049,19591.0
2019-05-06 11:05:00,84.98,85.07,84.89,85.06,20666.0,60.8192,60.8836,60.7548,60.8764,20666.0
2019-05-06 11:10:00,85.07,85.14,84.97,84.99,19001.0,60.8836,60.9337,60.812,60.8263,19001.0
2019-05-06 11:15:00,84.98,84.99,84.85,84.92,15728.0,60.8192,60.8263,60.7261,60.7762,15728.0
2019-05-06 11:20:00,84.93,84.93,84.82,84.84,13951.0,60.7834,60.7834,60.7047,60.719,13951.0
2019-05-06 11:25:00,84.85,84.87,84.77,84.78,13502.0,60.7261,60.7404,60.6689,60.676,13502.0
2019-05-06 11:30:00,84.78,84.81,84.49,84.59,39583.0,60.676,60.6975,60.4685,60.5401,39583.0
2019-05-06 11:35:00,84.57,84.64,84.55,84.62,20160.0,60.5257,60.5758,60.5114,60.5615,20160.0
2019-05-06 11:40:00,84.63,84.7,84.58,84.7,15285.0,60.5687,60.6188,60.5329,60.6188,15285.0
2019-05-06 11:45:00,84.68,84.77,84.67,84.69,18564.0,60.6045,60.6689,60.5973,60.6116,18564.0
2019-05-06 11:50:00,84.71,84.71,84.63,84.67,13666.0,60.6259,60.6259,60.5687,60.5973,13666.0
2019-05-06 11:55:00,84.67,84.79,84.67,84.75,14774.0,60.5973,60.6832,60.5973,60.6546,14774.0
2019-05-06 12:00:00,84.76,84.78,84.68,84.74,19254.0,60.6617,60.676,60.6045,60.6474,19254.0
2019-05-06 12:05:00,84.73,84.78,84.72,84.77,16791.0,60.6402,60.676,60.6331,60.6689,16791.0
2019-05-06 12:10:00,84.78,84.83,84.75,84.82,8073.0,60.676,60.7118,60.6546,60.7047,8073.0
2019-05-06 12:15:00,84.82,84.86,84.77,84.85,20192.0,60.7047,60.7333,60.6689,60.7261,20192.0
2019-05-06 12:20:00,84.85,84.85,84.8,84.84,8389.0,60.7261,60.7261,60.6903,60.719,8389.0
2019-05-06 12:25:00,84.84,84.84,84.73,84.75,10359.0,60.719,60.719,60.6402,60.6546,10359.0
2019-05-06 12:30:00,84.75,84.78,84.72,84.73,12287.0,60.6546,60.676,60.6331,60.6402,12287.0
2019-05-06 12:35:00,84.74,84.77,84.72,84.73,17879.0,60.6474,60.6689,60.6331,60.6402,17879.0
2019-05-06 12:40:00,84.72,84.75,84.69,84.74,9915.0,60.6331,60.6546,60.6116,60.6474,9915.0
2019-05-06 12:45:00,84.72,84.81,84.71,84.78,9796.0,60.6331,60.6975,60.6259,60.676,9796.0
2019-05-06 12:50:00,84.78,84.81,84.75,84.77,17751.0,60.676,60.6975,60.6546,60.6689,17751.0
2019-05-06 12:55:00,84.78,84.85,84.73,84.83,29593.0,60.676,60.7261,60.6402,60.7118,29593.0
2019-05-06 13:00:00,84.83,84.85,84.8,84.84,10317.0,60.7118,60.7261,60.6903,60.719,10317.0
2019-05-06 13:05:00,84.83,84.9,84.8,84.81,10720.0,60.7118,60.7619,60.6903,60.6975,10720.0
2019-05-06 13:10:00,84.81,84.86,84.79,84.86,13155.0,60.6975,60.7333,60.6832,60.7333,13155.0
2019-05-06 13:15:00,84.84,84.9,84.82,84.82,16223.0,60.719,60.7619,60.7047,60.7047,16223.0
2019-05-06 13:20:00,84.82,84.83,84.71,84.81,17558.0,60.7047,60.7118,60.6259,60.6975,17558.0
2019-05-06 13:25:00,84.82,84.89,84.81,84.89,8115.0,60.7047,60.7548,60.6975,60.7548,8115.0
2019-05-06 13:30:00,84.88,84.9,84.83,84.84,14521.0,60.7476,60.7619,60.7118,60.719,14521.0
2019-05-06 13:35:00,84.84,84.85,84.75,84.77,14588.0,60.719,60.7261,60.6546,60.6689,14588.0
2019-05-06 13:40:00,84.78,84.79,84.75,84.77,18645.0,60.676,60.6832,60.6546,60.6689,18645.0
2019-05-06 13:45:00,84.77,84.78,84.75,84.78,8514.0,60.6689,60.676,60.6546,60.676,8514.0
2019-05-06 13:50:00,84.78,84.79,84.57,84.63,33714.0,60.676,60.6832,60.5257,60.5687,33714.0
2019-05-06 13:55:00,84.63,84.66,84.6,84.64,9871.0,60.5687,60.5902,60.5472,60.5758,9871.0
2019-05-06 14:00:00,84.64,84.64,84.57,84.57,13465.0,60.5758,60.5758,60.5257,60.5257,13465.0
2019-05-06 14:05:00,84.56,84.6,84.52,84.59,19028.0,60.5186,60.5472,60.49,60.5401,19028.0
2019-05-06 14:10:00,84.59,84.61,84.51,84.52,19539.0,60.5401,60.5544,60.4828,60.49,19539.0
2019-05-06 14:15:00,84.51,84.56,84.46,84.53,18100.0,60.4828,60.5186,60.447,60.4971,18100.0
2019-05-06 14:20:00,84.53,84.57,84.49,84.5,11590.0,60.4971,60.5257,60.4685,60.4756,11590.0
2019-05-06 14:25:00,84.5,84.54,84.49,84.53,8274.0,60.4756,60.5043,60.4685,60.4971,8274.0
2019-05-06 14:30:00,84.54,84.68,84.52,84.68,15894.0,60.5043,60.6045,60.49,60.6045,15894.0
2019-05-06 14:35:00,84.69,84.7,84.63,84.64,11169.0,60.6116,60.6188,60.5687,60.5758,11169.0
2019-05-06 14:40:00,84.63,84.73,84.61,84.72,11312.0,60.5687,60.6402,60.5544,60.6331,11312.0
2019-05-06 14:45:00,84.73,84.83,84.72,84.82,17292.0,60.6402,60.7118,60.6331,60.7047,17292.0
2019-05-06 14:50:00,84.83,84.91,84.83,84.84,26494.0,60.7118,60.7691,60.7118,60.719,26494.0
2019-05-06 14:55:00,84.84,84.91,84.83,84.9,31958.0,60.719,60.7691,60.7118,60.7619,31958.0
2019-05-06 15:00:00,84.92,85.04,84.91,85.01,90316.0,60.7762,60.8621,60.7691,60.8406,90316.0
2019-05-06 15:05:00,85.0,85.01,84.78,84.92,102607.0,60.8335,60.8406,60.676,60.7762,102607.0
2019-05-06 15:10:00,84.93,84.99,84.92,84.95,23074.0,60.7834,60.8263,60.7762,60.7977,23074.0
2019-05-06 15:15:00,84.95,85.1,84.95,85.09,26807.0,60.7977,60.9051,60.7977,60.8979,26807.0
2019-05-06 15:20:00,85.1,85.13,85.01,85.07,22962.0,60.9051,60.9265,60.8406,60.8836,22962.0
2019-05-06 15:25:00,85.07,85.13,85.06,85.09,18851.0,60.8836,60.9265,60.8764,60.8979,18851.0
2019-05-06 15:30:00,85.09,85.09,85.0,85.09,32504.0,60.8979,60.8979,60.8335,60.8979,32504.0
2019-05-06 15:35:00,85.09,85.11,85.02,85.09,41553.0,60.8979,60.9122,60.8478,60.8979,41553.0
2019-05-06 15:40:00,85.09,85.12,85.06,85.11,37837.0,60.8979,60.9194,60.8764,60.9122,37837.0
2019-05-06 15:45:00,85.1,85.18,85.04,85.18,55770.0,60.9051,60.9623,60.8621,60.9623,55770.0
2019-05-06 15:50:00,85.2,85.23,85.15,85.17,53667.0,60.9766,60.9981,60.9408,60.9552,53667.0
2019-05-06 15:55:00,85.16,85.17,84.98,85.08,143806.0,60.948,60.9552,60.8192,60.8907,143806.0
2019-05-07 09:30:00,84.61,84.84,84.4,84.66,57175.0,60.5544,60.719,60.4041,60.5902,57175.0
2019-05-07 09:35:00,84.64,84.73,84.41,84.52,24328.0,60.5758,60.6402,60.4112,60.49,24328.0
2019-05-07 09:40:00,84.51,84.55,84.14,84.15,28434.0,60.4828,60.5114,60.218,60.2251,28434.0
2019-05-07 09:45:00,84.15,84.15,83.65,83.74,48886.0,60.2251,60.2251,59.8673,59.9317,48886.0
2019-05-07 09:50:00,83.72,83.82,83.58,83.69,50344.0,59.9174,59.989,59.8172,59.8959,50344.0
2019-05-07 09:55:00,83.73,83.8,83.6,83.78,40915.0,59.9246,59.9747,59.8315,59.9603,40915.0
2019-05-07 10:00:00,83.78,83.8,83.27,83.37,70309.0,59.9603,59.9747,59.5953,59.6669,70309.0
2019-05-07 10:05:00,83.39,83.6,83.29,83.52,37505.0,59.6812,59.8315,59.6097,59.7743,37505.0
2019-05-07 10:10:00,83.54,83.54,83.2,83.2,67618.0,59.7886,59.7886,59.5452,59.5452,67618.0
2019-05-07 10:15:00,83.21,83.28,83.06,83.17,53230.0,59.5524,59.6025,59.445,59.5238,53230.0
2019-05-07 10:20:00,83.18,83.33,83.14,83.29,30724.0,59.5309,59.6383,59.5023,59.6097,30724.0
2019-05-07 10:25:00,83.27,83.39,83.21,83.39,23429.0,59.5953,59.6812,59.5524,59.6812,23429.0
2019-05-07 10:30:00,83.35,83.42,83.31,83.4,16725.0,59.6526,59.7027,59.624,59.6884,16725.0
2019-05-07 10:35:00,83.41,83.46,83.24,83.28,21650.0,59.6955,59.7313,59.5739,59.6025,21650.0
2019-05-07 10:40:00,83.27,83.32,83.17,83.18,17057.0,59.5953,59.6311,59.5238,59.5309,17057.0
2019-05-07 10:45:00,83.16,83.32,83.16,83.28,13960.0,59.5166,59.6311,59.5166,59.6025,13960.0
2019-05-07 10:50:00,83.29,83.42,83.25,83.4,16994.0,59.6097,59.7027,59.581,59.6884,16994.0
2019-05-07 10:55:00,83.4,83.45,83.26,83.26,16944.0,59.6884,59.7242,59.5882,59.5882,16944.0
2019-05-07 11:00:00,83.26,83.36,83.16,83.34,21640.0,59.5882,59.6598,59.5166,59.6454,21640.0
2019-05-07 11:05:00,83.34,83.44,83.29,83.44,11722.0,59.6454,59.717,59.6097,59.717,11722.0
2019-05-07 11:10:00,83.44,83.48,83.34,83.48,46243.0,59.717,59.7456,59.6454,59.7456,46243.0
2019-05-07 11:15:00,83.5,83.56,83.42,83.42,32152.0,59.76,59.8029,59.7027,59.7027,32152.0
2019-05-07 11:20:00,83.41,83.42,83.25,83.25,14350.0,59.6955,59.7027,59.581,59.581,14350.0
2019-05-07 11:25:00,83.22,83.38,83.17,83.35,21577.0,59.5596,59.6741,59.5238,59.6526,21577.0
2019-05-07 11:30:00,83.36,83.53,83.36,83.51,14279.0,59.6598,59.7814,59.6598,59.7671,14279.0
2019-05-07 11:35:00,83.5,83.5,83.21,83.28,18029.0,59.76,59.76,59.5524,59.6025,18029.0
2019-05-07 11:40:00,83.26,83.31,83.05,83.09,19073.0,59.5882,59.624,59.4379,59.4665,19073.0
2019-05-07 11:45:00,83.04,83.4,83.03,83.32,409280.0,59.4307,59.6884,59.4236,59.6311,409280.0
2019-05-07 11:50:00,83.31,83.32,83.16,83.31,23228.0,59.624,59.6311,59.5166,59.624,23228.0
2019-05-07 11:55:00,83.29,83.43,83.27,83.42,20546.0,59.6097,59.7099,59.5953,59.7027,20546.0
2019-05-07 12:00:00,83.41,83.44,83.28,83.42,31009.0,59.6955,59.717,59.6025,59.7027,31009.0
2019-05-07 12:05:00,83.42,83.56,83.42,83.44,13614.0,59.7027,59.8029,59.7027,59.717,13614.0
2019-05-07 12:10:00,83.44,83.56,83.41,83.54,53807.0,59.717,59.8029,59.6955,59.7886,53807.0
2019-05-07 12:15:00,83.54,83.7,83.54,83.7,12705.0,59.7886,59.9031,59.7886,59.9031,12705.0
2019-05-07 12:20:00,83.72,83.9,83.72,83.88,12914.0,59.9174,60.0462,59.9174,60.0319,12914.0
2019-05-07 12:25:00,83.91,84.05,83.91,84.03,18288.0,60.0534,60.1536,60.0534,60.1393,18288.0
2019-05-07 12:30:00,84.04,84.13,83.97,83.97,16520.0,60.1464,60.2108,60.0963,60.0963,16520.0
2019-05-07 12:35:00,83.96,84.14,83.95,84.01,30363.0,60.0892,60.218,60.082,60.125,30363.0
2019-05-07 12:40:00,84.0,84.13,84.0,84.09,17665.0,60.1178,60.2108,60.1178,60.1822,17665.0
2019-05-07 12:45:00,84.09,84.26,84.09,84.18,19320.0,60.1822,60.3039,60.1822,60.2466,19320.0
2019-05-07 12:50:00,84.15,84.3,84.11,84.28,20171.0,60.2251,60.3325,60.1965,60.3182,20171.0
2019-05-07 12:55:00,84.28,84.46,84.26,84.38,172237.0,60.3182,60.447,60.3039,60.3898,172237.0
2019-05-07 13:00:00,84.37,84.71,84.37,84.55,155105.0,60.3826,60.6259,60.3826,60.5114,155105.0
2019-05-07 13:05:00,84.56,84.59,84.17,84.17,48291.0,60.5186,60.5401,60.2395,60.2395,48291.0
2019-05-07 13:10:00,84.2,84.2,84.01,84.09,34949.0,60.2609,60.2609,60.125,60.1822,34949.0
2019-05-07 13:15:00,84.07,84.13,83.99,84.03,44712.0,60.1679,60.2108,60.1106,60.1393,44712.0
2019-05-07 13:20:00,84.04,84.06,83.94,83.95,29573.0,60.1464,60.1607,60.0749,60.082,29573.0
2019-05-07 13:25:00,83.94,83.96,83.85,83.9,27149.0,60.0749,60.0892,60.0104,60.0462,27149.0
2019-05-07 13:30:00,83.88,83.89,83.8,83.89,16519.0,60.0319,60.0391,59.9747,60.0391,16519.0
2019-05-07 13:35:00,83.85,83.9,83.71,83.8,12657.0,60.0104,60.0462,59.9102,59.9747,12657.0
2019-05-07 13:40:00,83.8,83.85,83.69,83.71,14160.0,59.9747,60.0104,59.8959,59.9102,14160.0
2019-05-07 13:45:00,83.71,83.85,83.7,83.82,11072.0,59.9102,60.0104,59.9031,59.989,11072.0
2019-05-07 13:50:00,83.81,83.94,83.8,83.93,12680.0,59.9818,60.0749,59.9747,60.0677,12680.0
2019-05-07 13:55:00,83.94,83.99,83.88,83.88,13348.0,60.0749,60.1106,60.0319,60.0319,13348.0
2019-05-07 14:00:00,83.87,83.93,83.77,83.79,13888.0,60.0248,60.0677,59.9532,59.9675,13888.0
2019-05-07 14:05:00,83.77,83.89,83.75,83.8,18711.0,59.9532,60.0391,59.9389,59.9747,18711.0
2019-05-07 14:10:00,83.81,83.83,83.65,83.7,18027.0,59.9818,59.9961,59.8673,59.9031,18027.0
2019-05-07 14:15:00,83.71,83.83,83.67,83.8,30772.0,59.9102,59.9961,59.8816,59.9747,30772.0
2019-05-07 14:20:00,83.8,83.92,83.74,83.74,23664.0,59.9747,60.0605,59.9317,59.9317,23664.0
2019-05-07 14:25:00,83.75,83.86,83.75,83.83,29203.0,59.9389,60.0176,59.9389,59.9961,29203.0
2019-05-07 14:30:00,83.84,83.91,83.81,83.82,21483.0,60.0033,60.0534,59.9818,59.989,21483.0
2019-05-07 14:35:00,83.82,83.86,83.77,83.81,18356.0,59.989,60.0176,59.9532,59.9818,18356.0
2019-05-07 14:40:00,83.83,83.91,83.79,83.79,43392.0,59.9961,60.0534,59.9675,59.9675,43392.0
2019-05-07 14:45:00,83.8,83.83,83.69,83.7,26591.0,59.9747,59.9961,59.8959,59.9031,26591.0
2019-05-07 14:50:00,83.7,83.91,83.69,83.91,16230.0,59.9031,60.0534,59.8959,60.0534,16230.0
2019-05-07 14:55:00,83.9,83.99,83.84,83.85,55923.0,60.0462,60.1106,60.0033,60.0104,55923.0
2019-05-07 15:00:00,83.83,83.85,83.74,83.81,25034.0,59.9961,60.0104,59.9317,59.9818,25034.0
2019-05-07 15:05:00,83.79,83.87,83.7,83.86,21956.0,59.9675,60.0248,59.9031,60.0176,21956.0
2019-05-07 15:10:00,83.85,83.92,83.8,83.83,31431.0,60.0104,60.0605,59.9747,59.9961,31431.0
2019-05-07 15:15:00,83.83,83.88,83.76,83.83,29657.0,59.9961,60.0319,59.946,59.9961,29657.0
2019-05-07 15:20:00,83.86,83.91,83.76,83.8,51705.0,60.0176,60.0534,59.946,59.9747,51705.0
2019-05-07 15:25:00,83.8,83.87,83.79,83.83,20869.0,59.9747,60.0248,59.9675,59.9961,20869.0
2019-05-07 15:30:00,83.83,83.88,83.75,83.8,45014.0,59.9961,60.0319,59.9389,59.9747,45014.0
2019-05-07 15:35:00,83.78,83.8,83.66,83.69,50683.0,59.9603,59.9747,59.8745,59.8959,50683.0
2019-05-07 15:40:00,83.69,83.92,83.68,83.92,51283.0,59.8959,60.0605,59.8888,60.0605,51283.0
2019-05-07 15:45:00,83.92,83.97,83.87,83.97,67049.0,60.0605,60.0963,60.0248,60.0963,67049.0
2019-05-07 15:50:00,83.95,84.29,83.9,84.25,103865.0,60.082,60.3253,60.0462,60.2967,103865.0
2019-05-07 15:55:00,84.26,84.46,84.23,84.43,278186.0,60.3039,60.447,60.2824,60.4255,278186.0
2019-05-08 09:30:00,84.22,84.55,83.97,84.06,61767.0,60.2752,60.5114,60.0963,60.1607,61767.0
2019-05-08 09:35:00,84.07,84.2,83.69,83.71,13971.0,60.1679,60.2609,59.8959,59.9102,13971.0
2019-05-08 09:40:00,83.72,84.03,83.67,83.79,36697.0,59.9174,60.1393,59.8816,59.9675,36697.0
2019-05-08 09:45:00,83.81,83.93,83.7,83.81,26983.0,59.9818,60.0677,59.9031,59.9818,26983.0
2019-05-08 09:50:00,83.81,83.81,83.61,83.68,22356.0,59.9818,59.9818,59.8387,59.8888,22356.0
2019-05-08 09:55:00,83.69,83.81,83.6,83.63,22493.0,59.8959,59.9818,59.8315,59.853,22493.0
2019-05-08 10:00:00,83.65,83.7,83.53,83.55,32423.0,59.8673,59.9031,59.7814,59.7957,32423.0
2019-05-08 10:05:00,83.55,83.58,83.45,83.56,23432.0,59.7957,59.8172,59.7242,59.8029,23432.0
2019-05-08 10:10:00,83.55,83.59,83.45,83.58,32552.0,59.7957,59.8244,59.7242,59.8172,32552.0
2019-05-08 10:15:00,83.58,83.72,83.57,83.58,32986.0,59.8172,59.9174,59.8101,59.8172,32986.0
2019-05-08 10:20:00,83.6,83.65,83.47,83.57,16146.0,59.8315,59.8673,59.7385,59.8101,16146.0
2019-05-08 10:25:00,83.57,83.57,83.45,83.52,17111.0,59.8101,59.8101,59.7242,59.7743,17111.0
2019-05-08 10:30:00,83.53,83.54,83.44,83.51,17572.0,59.7814,59.7886,59.717,59.7671,17572.0
2019-05-08 10:35:00,83.55,83.56,83.37,83.43,17774.0,59.7957,59.8029,59.6669,59.7099,17774.0
2019-05-08 10:40:00,83.44,83.57,83.43,83.57,11755.0,59.717,59.8101,59.7099,59.8101,11755.0
2019-05-08 10:45:00,83.59,83.68,83.57,83.63,14348.0,59.8244,59.8888,59.8101,59.853,14348.0
2019-05-08 10:50:00,83.63,83.76,83.61,83.76,13412.0,59.853,59.946,59.8387,59.946,13412.0
2019-05-08 10:55:00,83.75,83.8,83.63,83.79,29766.0,59.9389,59.9747,59.853,59.9675,29766.0
2019-05-08 11:00:00,83.79,83.9,83.54,83.72,69696.0,59.9675,60.0462,59.7886,59.9174,69696.0
2019-05-08 11:05:00,83.68,83.8,83.63,83.67,19879.0,59.8888,59.9747,59.853,59.8816,19879.0
2019-05-08 11:10:00,83.69,83.71,83.51,83.51,16236.0,59.8959,59.9102,59.7671,59.7671,16236.0
2019-05-08 11:15:00,83.54,83.6,83.45,83.49,17296.0,59.7886,59.8315,59.7242,59.7528,17296.0
2019-05-08 11:20:00,83.49,83.56,83.43,83.46,12975.0,59.7528,59.8029,59.7099,59.7313,12975.0
2019-05-08 11:25:00,83.48,83.62,83.43,83.53,22168.0,59.7456,59.8458,59.7099,59.7814,22168.0
2019-05-08 11:30:00,83.57,83.59,83.36,83.53,21244.0,59.8101,59.8244,59.6598,59.7814,21244.0
2019-05-08 11:35:00,83.55,83.57,83.41,83.44,13749.0,59.7957,59.8101,59.6955,59.717,13749.0
2019-05-08 11:40:00,83.4,83.5,83.38,83.42,14118.0,59.6884,59.76,59.6741,59.7027,14118.0
2019-05-08 11:45:00,83.41,83.46,83.38,83.44,8663.0,59.6955,59.7313,59.6741,59.717,8663.0
2019-05-08 11:50:00,83.43,83.53,83.4,83.49,24790.0,59.7099,59.7814,59.6884,59.7528,24790.0
2019-05-08 11:55:00,83.48,83.68,83.48,83.65,12470.0,59.7456,59.8888,59.7456,59.8673,12470.0
2019-05-08 12:00:00,83.63,83.65,83.51,83.54,9702.0,59.853,59.8673,59.7671,59.7886,9702.0
2019-05-08 12:05:00,83.55,83.56,83.47,83.51,9177.0,59.7957,59.8029,59.7385,59.7671,9177.0
2019-05-08 12:10:00,83.49,83.56,83.49,83.54,36091.0,59.7528,59.8029,59.7528,59.7886,36091.0
2019-05-08 12:15:00,83.55,83.68,83.52,83.66,10061.0,59.7957,59.8888,59.7743,59.8745,10061.0
2019-05-08 12:20:00,83.66,83.67,83.56,83.6,15346.0,59.8745,59.8816,59.8029,59.8315,15346.0
2019-05-08 12:25:00,83.6,83.68,83.57,83.68,4601.0,59.8315,59.8888,59.8101,59.8888,4601.0
2019-05-08 12:30:00,83.66,83.72,83.63,83.72,12131.0,59.8745,59.9174,59.853,59.9174,12131.0
2019-05-08 12:35:00,83.72,83.73,83.65,83.65,7365.0,59.9174,59.9246,59.8673,59.8673,7365.0
2019-05-08 12:40:00,83.66,83.71,83.63,83.7,8029.0,59.8745,59.9102,59.853,59.9031,8029.0
2019-05-08 12:45:00,83.72,83.79,83.71,83.72,11047.0,59.9174,59.9675,59.9102,59.9174,11047.0
2019-05-08 12:50:00,83.73,83.88,83.73,83.88,16421.0,59.9246,60.0319,59.9246,60.0319,16421.0
2019-05-08 12:55:00,83.87,83.95,83.85,83.93,15572.0,60.0248,60.082,60.0104,60.0677,15572.0
2019-05-08 13:00:00,83.92,83.94,83.88,83.94,7986.0,60.0605,60.0749,60.0319,60.0749,7986.0
2019-05-08 13:05:00,83.92,83.94,83.84,83.87,8530.0,60.0605,60.0749,60.0033,60.0248,8530.0
2019-05-08 13:10:00,83.85,83.88,83.77,83.84,34074.0,60.0104,60.0319,59.9532,60.0033,34074.0
2019-05-08 13:15:00,83.83,83.86,83.73,83.75,8976.0,59.9961,60.0176,59.9246,59.9389,8976.0
2019-05-08 13:20:00,83.77,83.86,83.74,83.81,9725.0,59.9532,60.0176,59.9317,59.9818,9725.0
2019-05-08 13:25:00,83.81,83.88,83.81,83.82,10113.0,59.9818,60.0319,59.9818,59.989,10113.0
2019-05-08 13:30:00,83.82,83.94,83.8,83.9,11587.0,59.989,60.0749,59.9747,60.0462,11587.0
2019-05-08 13:35:00,83.93,83.93,83.78,83.81,9037.0,60.0677,60.0677,59.9603,59.9818,9037.0
2019-05-08 13:40:00,83.8,83.82,83.76,83.8,12142.0,59.9747,59.989,59.946,59.9747,12142.0
2019-05-08 13:45:00,83.81,83.83,83.74,83.82,11586.0,59.9818,59.9961,59.9317,59.989,11586.0
2019-05-08 13:50:00,83.84,83.88,83.81,83.86,18645.0,60.0033,60.0319,59.9818,60.0176,18645.0
2019-05-08 13:55:00,83.85,83.9,83.83,83.9,7037.0,60.0104,60.0462,59.9961,60.0462,7037.0
2019-05-08 14:00:00,83.89,83.9,83.81,83.83,9985.0,60.0391,60.0462,59.9818,59.9961,9985.0
2019-05-08 14:05:00,83.85,83.96,83.83,83.96,22177.0,60.0104,60.0892,59.9961,60.0892,22177.0
2019-05-08 14:10:00,83.96,83.97,83.89,83.92,13332.0,60.0892,60.0963,60.0391,60.0605,13332.0
2019-05-08 14:15:00,83.94,83.95,83.92,83.93,7914.0,60.0749,60.082,60.0605,60.0677,7914.0
2019-05-08 14:20:00,83.91,83.94,83.88,83.89,10723.0,60.0534,60.0749,60.0319,60.0391,10723.0
2019-05-08 14:25:00,83.9,83.96,83.89,83.95,9075.0,60.0462,60.0892,60.0391,60.082,9075.0
2019-05-08 14:30:00,83.95,84.02,83.88,83.98,50983.0,60.082,60.1321,60.0319,60.1035,50983.0
2019-05-08 14:35:00,83.97,83.97,83.9,83.93,20229.0,60.0963,60.0963,60.0462,60.0677,20229.0
2019-05-08 14:40:00,83.94,83.98,83.93,83.97,10290.0,60.0749,60.1035,60.0677,60.0963,10290.0
2019-05-08 14:45:00,83.99,84.0,83.85,83.9,42862.0,60.1106,60.1178,60.0104,60.0462,42862.0
2019-05-08 14:50:00,83.89,83.95,83.85,83.95,14991.0,60.0391,60.082,60.0104,60.082,14991.0
2019-05-08 14:55:00,83.95,84.03,83.93,83.99,16442.0,60.082,60.1393,60.0677,60.1106,16442.0
2019-05-08 15:00:00,83.98,84.04,83.98,84.0,25657.0,60.1035,60.1464,60.1035,60.1178,25657.0
2019-05-08 15:05:00,84.0,84.08,83.98,84.05,13137.0,60.1178,60.1751,60.1035,60.1536,13137.0
2019-05-08 15:10:00,84.05,84.08,84.03,84.07,13470.0,60.1536,60.1751,60.1393,60.1679,13470.0
2019-05-08 15:15:00,84.08,84.09,84.01,84.06,11393.0,60.1751,60.1822,60.125,60.1607,11393.0
2019-05-08 15:20:00,84.06,84.09,84.06,84.08,15539.0,60.1607,60.1822,60.1607,60.1751,15539.0
2019-05-08 15:25:00,84.08,84.13,84.07,84.12,19889.0,60.1751,60.2108,60.1679,60.2037,19889.0
2019-05-08 15:30:00,84.13,84.14,84.03,84.04,18504.0,60.2108,60.218,60.1393,60.1464,18504.0
2019-05-08 15:35:00,84.04,84.06,84.03,84.05,17014.0,60.1464,60.1607,60.1393,60.1536,17014.0
2019-05-08 15:40:00,84.04,84.11,83.99,84.05,57614.0,60.1464,60.1965,60.1106,60.1536,57614.0
2019-05-08 15:45:00,84.05,84.06,83.93,83.99,104797.0,60.1536,60.1607,60.0677,60.1106,104797.0
2019-05-08 15:50:00,83.98,83.99,83.78,83.8,178298.0,60.1035,60.1106,59.9603,59.9747,178298.0
2019-05-08 15:55:00,83.79,84.04,83.72,83.86,348796.0,59.9675,60.1464,59.9174,60.0176,348796.0
2019-05-09 09:30:00,83.38,83.69,83.38,83.47,72145.0,59.6741,59.8959,59.6741,59.7385,72145.0
2019-05-09 09:35:00,83.48,83.68,83.33,83.57,22809.0,59.7456,59.8888,59.6383,59.8101,22809.0
2019-05-09 09:40:00,83.57,83.64,83.32,83.36,21738.0,59.8101,59.8601,59.6311,59.6598,21738.0
2019-05-09 09:45:00,83.36,83.36,83.02,83.02,30393.0,59.6598,59.6598,59.4164,59.4164,30393.0
2019-05-09 09:50:00,83.02,83.18,82.98,83.16,45251.0,59.4164,59.5309,59.3878,59.5166,45251.0
2019-05-09 09:55:00,83.16,83.3,83.08,83.26,20485.0,59.5166,59.6168,59.4594,59.5882,20485.0
2019-05-09 10:00:00,83.24,83.24,83.13,83.14,15982.0,59.5739,59.5739,59.4951,59.5023,15982.0
2019-05-09 10:05:00,83.14,83.17,83.06,83.13,38072.0,59.5023,59.5238,59.445,59.4951,38072.0
2019-05-09 10:10:00,83.13,83.28,83.1,83.2,29935.0,59.4951,59.6025,59.4737,59.5452,29935.0
2019-05-09 10:15:00,83.21,83.26,83.14,83.14,25963.0,59.5524,59.5882,59.5023,59.5023,25963.0
2019-05-09 10:20:00,83.15,83.26,83.09,83.24,33047.0,59.5095,59.5882,59.4665,59.5739,33047.0
2019-05-09 10:25:00,83.24,83.27,83.17,83.18,41088.0,59.5739,59.5953,59.5238,59.5309,41088.0
2019-05-09 10:30:00,83.17,83.18,83.09,83.13,18870.0,59.5238,59.5309,59.4665,59.4951,18870.0
2019-05-09 10:35:00,83.15,83.17,83.0,83.03,26591.0,59.5095,59.5238,59.4021,59.4236,26591.0
2019-05-09 10:40:00,83.04,83.29,83.04,83.24,26441.0,59.4307,59.6097,59.4307,59.5739,26441.0
2019-05-09 10:45:00,83.23,83.34,83.21,83.27,18072.0,59.5667,59.6454,59.5524,59.5953,18072.0
2019-05-09 10:50:00,83.25,83.3,83.14,83.19,45572.0,59.581,59.6168,59.5023,59.5381,45572.0
2019-05-09 10:55:00,83.2,83.2,82.96,82.99,25981.0,59.5452,59.5452,59.3735,59.395,25981.0
2019-05-09 11:00:00,82.97,83.02,82.88,82.91,22574.0,59.3806,59.4164,59.3162,59.3377,22574.0
2019-05-09 11:05:00,82.91,82.99,82.86,82.91,35857.0,59.3377,59.395,59.3019,59.3377,35857.0
2019-05-09 11:10:00,82.9,82.99,82.89,82.96,24921.0,59.3305,59.395,59.3234,59.3735,24921.0
2019-05-09 11:15:00,82.98,82.98,82.84,82.84,20011.0,59.3878,59.3878,59.2876,59.2876,20011.0
2019-05-09 11:20:00,82.85,82.85,82.76,82.78,26395.0,59.2948,59.2948,59.2303,59.2447,26395.0
2019-05-09 11:25:00,82.8,82.83,82.71,82.82,25513.0,59.259,59.2804,59.1946,59.2733,25513.0
2019-05-09 11:30:00,82.81,82.91,82.8,82.81,39136.0,59.2661,59.3377,59.259,59.2661,39136.0
2019-05-09 11:35:00,82.81,82.83,82.67,82.67,22405.0,59.2661,59.2804,59.1659,59.1659,22405.0
2019-05-09 11:40:00,82.68,82.84,82.67,82.84,26754.0,59.1731,59.2876,59.1659,59.2876,26754.0
2019-05-09 11:45:00,82.85,82.87,82.79,82.84,25201.0,59.2948,59.3091,59.2518,59.2876,25201.0
2019-05-09 11:50:00,82.84,82.99,82.84,82.93,34664.0,59.2876,59.395,59.2876,59.352,34664.0
2019-05-09 11:55:00,82.94,82.99,82.86,82.87,23624.0,59.3592,59.395,59.3019,59.3091,23624.0
2019-05-09 12:00:00,82.87,82.89,82.74,82.76,36877.0,59.3091,59.3234,59.216,59.2303,36877.0
2019-05-09 12:05:00,82.77,82.83,82.74,82.83,34040.0,59.2375,59.2804,59.216,59.2804,34040.0
2019-05-09 12:10:00,82.83,82.9,82.8,82.87,25147.0,59.2804,59.3305,59.259,59.3091,25147.0
2019-05-09 12:15:00,82.87,82.99,82.84,82.94,16493.0,59.3091,59.395,59.2876,59.3592,16493.0
2019-05-09 12:20:00,82.94,82.96,82.91,82.91,11992.0,59.3592,59.3735,59.3377,59.3377,11992.0
2019-05-09 12:25:00,82.91,83.22,82.9,83.2,32841.0,59.3377,59.5596,59.3305,59.5452,32841.0
2019-05-09 12:30:00,83.21,83.46,83.21,83.4,20856.0,59.5524,59.7313,59.5524,59.6884,20856.0
2019-05-09 12:35:00,83.42,83.68,83.42,83.6,25313.0,59.7027,59.8888,59.7027,59.8315,25313.0
2019-05-09 12:40:00,83.63,83.73,83.59,83.67,22375.0,59.853,59.9246,59.8244,59.8816,22375.0
2019-05-09 12:45:00,83.67,83.72,83.63,83.7,18752.0,59.8816,59.9174,59.853,59.9031,18752.0
2019-05-09 12:50:00,83.69,83.82,83.69,83.78,14204.0,59.8959,59.989,59.8959,59.9603,14204.0
2019-05-09 12:55:00,83.76,83.87,83.75,83.8,18139.0,59.946,60.0248,59.9389,59.9747,18139.0
2019-05-09 13:00:00,83.83,83.95,83.81,83.81,17392.0,59.9961,60.082,59.9818,59.9818,17392.0
2019-05-09 13:05:00,83.83,83.85,83.66,83.67,17662.0,59.9961,60.0104,59.8745,59.8816,17662.0
2019-05-09 13:10:00,83.68,83.82,83.62,83.78,20857.0,59.8888,59.989,59.8458,59.9603,20857.0
2019-05-09 13:15:00,83.79,83.8,83.66,83.68,9830.0,59.9675,59.9747,59.8745,59.8888,9830.0
2019-05-09 13:20:00,83.68,83.7,83.63,83.67,12597.0,59.8888,59.9031,59.853,59.8816,12597.0
2019-05-09 13:25:00,83.67,83.69,83.62,83.64,8850.0,59.8816,59.8959,59.8458,59.8601,8850.0
2019-05-09 13:30:00,83.65,83.66,83.55,83.65,9035.0,59.8673,59.8745,59.7957,59.8673,9035.0
2019-05-09 13:35:00,83.64,83.74,83.61,83.74,13030.0,59.8601,59.9317,59.8387,59.9317,13030.0
2019-05-09 13:40:00,83.75,83.81,83.7,83.8,28970.0,59.9389,59.9818,59.9031,59.9747,28970.0
2019-05-09 13:45:00,83.8,84.0,83.79,83.99,17674.0,59.9747,60.1178,59.9675,60.1106,17674.0
2019-05-09 13:50:00,83.97,83.98,83.86,83.86,21681.0,60.0963,60.1035,60.0176,60.0176,21681.0
2019-05-09 13:55:00,83.83,83.98,83.8,83.98,38571.0,59.9961,60.1035,59.9747,60.1035,38571.0
2019-05-09 14:00:00,83.99,84.14,83.96,83.96,22019.0,60.1106,60.218,60.0892,60.0892,22019.0
2019-05-09 14:05:00,84.01,84.06,83.94,84.01,34159.0,60.125,60.1607,60.0749,60.125,34159.0
2019-05-09 14:10:00,84.02,84.05,83.94,84.04,16876.0,60.1321,60.1536,60.0749,60.1464,16876.0
2019-05-09 14:15:00,84.05,84.23,84.04,84.15,33106.0,60.1536,60.2824,60.1464,60.2251,33106.0
2019-05-09 14:20:00,84.16,84.22,84.13,84.14,17886.0,60.2323,60.2752,60.2108,60.218,17886.0
2019-05-09 14:25:00,84.14,84.16,84.07,84.1,21286.0,60.218,60.2323,60.1679,60.1894,21286.0
2019-05-09 14:30:00,84.11,84.19,84.04,84.04,20561.0,60.1965,60.2538,60.1464,60.1464,20561.0
2019-05-09 14:35:00,84.06,84.11,84.05,84.06,12385.0,60.1607,60.1965,60.1536,60.1607,12385.0
2019-05-09 14:40:00,84.06,84.12,84.03,84.07,29854.0,60.1607,60.2037,60.1393,60.1679,29854.0
2019-05-09 14:45:00,84.06,84.09,84.0,84.01,15830.0,60.1607,60.1822,60.1178,60.125,15830.0
2019-05-09 14:50:00,84.02,84.16,84.02,84.13,30058.0,60.1321,60.2323,60.1321,60.2108,30058.0
2019-05-09 14:55:00,84.12,84.12,83.92,83.94,50648.0,60.2037,60.2037,60.0605,60.0749,50648.0
2019-05-09 15:00:00,83.95,83.97,83.78,83.82,20075.0,60.082,60.0963,59.9603,59.989,20075.0
2019-05-09 15:05:00,83.83,83.83,83.63,83.65,27669.0,59.9961,59.9961,59.853,59.8673,27669.0
2019-05-09 15:10:00,83.64,83.71,83.58,83.61,25275.0,59.8601,59.9102,59.8172,59.8387,25275.0
2019-05-09 15:15:00,83.62,83.64,83.54,83.63,27238.0,59.8458,59.8601,59.7886,59.853,27238.0
2019-05-09 15:20:00,83.63,83.68,83.53,83.54,24355.0,59.853,59.8888,59.7814,59.7886,24355.0
2019-05-09 15:25:00,83.54,83.69,83.53,83.67,32048.0,59.7886,59.8959,59.7814,59.8816,32048.0
2019-05-09 15:30:00,83.69,83.92,83.69,83.87,42680.0,59.8959,60.0605,59.8959,60.0248,42680.0
2019-05-09 15:35:00,83.89,83.89,83.81,83.88,37667.0,60.0391,60.0391,59.9818,60.0319,37667.0
2019-05-09 15:40:00,83.88,83.91,83.72,83.82,61580.0,60.0319,60.0534,59.9174,59.989,61580.0
2019-05-09 15:45:00,83.83,83.94,83.75,83.76,54524.0,59.9961,60.0749,59.9389,59.946,54524.0
2019-05-09 15:50:00,83.76,83.98,83.76,83.97,75235.0,59.946,60.1035,59.946,60.0963,75235.0
2019-05-09 15:55:00,83.97,84.01,83.87,83.92,173416.0,60.0963,60.125,60.0248,60.0605,173416.0
2019-05-10 09:30:00,83.44,83.69,83.39,83.55,50534.0,59.717,59.8959,59.6812,59.7957,50534.0
2019-05-10 09:35:00,83.55,83.59,83.39,83.48,10178.0,59.7957,59.8244,59.6812,59.7456,10178.0
2019-05-10 09:40:00,83.49,83.66,83.46,83.46,27787.0,59.7528,59.8745,59.7313,59.7313,27787.0
2019-05-10 09:45:00,83.45,83.54,83.43,83.46,19272.0,59.7242,59.7886,59.7099,59.7313,19272.0
2019-05-10 09:50:00,83.45,83.5,83.21,83.33,23142.0,59.7242,59.76,59.5524,59.6383,23142.0
2019-05-10 09:55:00,83.35,83.61,83.34,83.47,17372.0,59.6526,59.8387,59.6454,59.7385,17372.0
2019-05-10 10:00:00,83.45,83.49,83.29,83.38,23408.0,59.7242,59.7528,59.6097,59.6741,23408.0
2019-05-10 10:05:00,83.38,83.47,83.33,83.38,13637.0,59.6741,59.7385,59.6383,59.6741,13637.0
2019-05-10 10:10:00,83.4,83.4,83.14,83.14,25205.0,59.6884,59.6884,59.5023,59.5023,25205.0
2019-05-10 10:15:00,83.13,83.19,82.98,83.17,25308.0,59.4951,59.5381,59.3878,59.5238,25308.0
2019-05-10 10:20:00,83.15,83.16,83.04,83.09,14616.0,59.5095,59.5166,59.4307,59.4665,14616.0
2019-05-10 10:25:00,83.09,83.2,83.06,83.15,9488.0,59.4665,59.5452,59.445,59.5095,9488.0
2019-05-10 10:30:00,83.14,83.2,83.05,83.08,17932.0,59.5023,59.5452,59.4379,59.4594,17932.0
2019-05-10 10:35:00,83.07,83.1,82.96,83.04,17869.0,59.4522,59.4737,59.3735,59.4307,17869.0
2019-05-10 10:40:00,83.04,83.04,82.76,82.94,17686.0,59.4307,59.4307,59.2303,59.3592,17686.0
2019-05-10 10:45:00,82.94,83.09,82.92,83.03,30375.0,59.3592,59.4665,59.3449,59.4236,30375.0
2019-05-10 10:50:00,83.03,83.07,82.93,83.0,22056.0,59.4236,59.4522,59.352,59.4021,22056.0
2019-05-10 10:55:00,83.0,83.04,82.92,83.0,19223.0,59.4021,59.4307,59.3449,59.4021,19223.0
2019-05-10 11:00:00,83.0,83.0,82.69,82.84,22567.0,59.4021,59.4021,59.1802,59.2876,22567.0
2019-05-10 11:05:00,82.84,82.94,82.83,82.88,20306.0,59.2876,59.3592,59.2804,59.3162,20306.0
2019-05-10 11:10:00,82.88,82.99,82.88,82.9,14617.0,59.3162,59.395,59.3162,59.3305,14617.0
2019-05-10 11:15:00,82.92,82.92,82.84,82.92,10875.0,59.3449,59.3449,59.2876,59.3449,10875.0
2019-05-10 11:20:00,82.92,82.95,82.87,82.91,16027.0,59.3449,59.3663,59.3091,59.3377,16027.0
2019-05-10 11:25:00,82.92,82.97,82.88,82.89,16102.0,59.3449,59.3806,59.3162,59.3234,16102.0
2019-05-10 11:30:00,82.9,82.9,82.75,82.76,22860.0,59.3305,59.3305,59.2232,59.2303,22860.0
2019-05-10 11:35:00,82.77,82.83,82.72,82.79,42628.0,59.2375,59.2804,59.2017,59.2518,42628.0
2019-05-10 11:40:00,82.8,82.81,82.66,82.79,11393.0,59.259,59.2661,59.1588,59.2518,11393.0
2019-05-10 11:45:00,82.78,82.81,82.7,82.73,18222.0,59.2447,59.2661,59.1874,59.2089,18222.0
2019-05-10 11:50:00,82.7,82.77,82.6,82.75,21272.0,59.1874,59.2375,59.1158,59.2232,21272.0
2019-05-10 11:55:00,82.71,82.8,82.64,82.78,194400.0,59.1946,59.259,59.1445,59.2447,194400.0
2019-05-10 12:00:00,82.78,82.9,82.78,82.88,12910.0,59.2447,59.3305,59.2447,59.3162,12910.0
2019-05-10 12:05:00,82.89,82.91,82.82,82.86,19064.0,59.3234,59.3377,59.2733,59.3019,19064.0
2019-05-10 12:10:00,82.85,83.06,82.85,83.04,18667.0,59.2948,59.445,59.2948,59.4307,18667.0
2019-05-10 12:15:00,83.02,83.17,82.97,83.12,20980.0,59.4164,59.5238,59.3806,59.488,20980.0
2019-05-10 12:20:00,83.12,83.14,83.03,83.05,12327.0,59.488,59.5023,59.4236,59.4379,12327.0
2019-05-10 12:25:00,83.07,83.26,83.05,83.26,10964.0,59.4522,59.5882,59.4379,59.5882,10964.0
2019-05-10 12:30:00,83.27,83.46,83.23,83.38,16766.0,59.5953,59.7313,59.5667,59.6741,16766.0
2019-05-10 12:35:00,83.38,83.4,83.27,83.31,10851.0,59.6741,59.6884,59.5953,59.624,10851.0
2019-05-10 12:40:00,83.33,83.4,83.29,83.4,7576.0,59.6383,59.6884,59.6097,59.6884,7576.0
2019-05-10 12:45:00,83.39,83.39,83.33,83.34,11684.0,59.6812,59.6812,59.6383,59.6454,11684.0
2019-05-10 12:50:00,83.33,83.49,83.32,83.4,11097.0,59.6383,59.7528,59.6311,59.6884,11097.0
2019-05-10 12:55:00,83.42,83.44,83.32,83.32,10203.0,59.7027,59.717,59.6311,59.6311,10203.0
2019-05-10 13:00:00,83.32,83.45,83.27,83.43,14271.0,59.6311,59.7242,59.5953,59.7099,14271.0
2019-05-10 13:05:00,83.42,83.43,83.33,83.43,6792.0,59.7027,59.7099,59.6383,59.7099,6792.0
2019-05-10 13:10:00,83.44,83.62,83.42,83.59,17427.0,59.717,59.8458,59.7027,59.8244,17427.0
2019-05-10 13:15:00,83.59,83.71,83.51,83.7,24804.0,59.8244,59.9102,59.7671,59.9031,24804.0
2019-05-10 13:20:00,83.72,83.9,83.68,83.72,19995.0,59.9174,60.0462,59.8888,59.9174,19995.0
2019-05-10 13:25:00,83.72,83.81,83.7,83.73,9585.0,59.9174,59.9818,59.9031,59.9246,9585.0
2019-05-10 13:30:00,83.72,83.79,83.71,83.74,8778.0,59.9174,59.9675,59.9102,59.9317,8778.0
2019-05-10 13:35:00,83.74,83.82,83.74,83.75,11228.0,59.9317,59.989,59.9317,59.9389,11228.0
2019-05-10 13:40:00,83.76,83.87,83.75,83.79,9595.0,59.946,60.0248,59.9389,59.9675,9595.0
2019-05-10 13:45:00,83.79,84.01,83.79,83.99,16940.0,59.9675,60.125,59.9675,60.1106,16940.0
2019-05-10 13:50:00,84.0,84.03,83.94,83.97,19235.0,60.1178,60.1393,60.0749,60.0963,19235.0
2019-05-10 13:55:00,83.95,83.98,83.89,83.95,13129.0,60.082,60.1035,60.0391,60.082,13129.0
2019-05-10 14:00:00,83.94,84.05,83.93,84.05,17856.0,60.0749,60.1536,60.0677,60.1536,17856.0
2019-05-10 14:05:00,84.04,84.21,84.01,84.2,19161.0,60.1464,60.2681,60.125,60.2609,19161.0
2019-05-10 14:10:00,84.2,84.26,84.05,84.05,32826.0,60.2609,60.3039,60.1536,60.1536,32826.0
2019-05-10 14:15:00,84.05,84.07,83.97,83.98,16114.0,60.1536,60.1679,60.0963,60.1035,16114.0
2019-05-10 14:20:00,84.02,84.1,83.97,83.98,11701.0,60.1321,60.1894,60.0963,60.1035,11701.0
2019-05-10 14:25:00,83.98,84.07,83.96,84.04,11648.0,60.1035,60.1679,60.0892,60.1464,11648.0
2019-05-10 14:30:00,84.05,84.11,84.03,84.05,12856.0,60.1536,60.1965,60.1393,60.1536,12856.0
2019-05-10 14:35:00,84.02,84.05,83.98,84.04,11784.0,60.1321,60.1536,60.1035,60.1464,11784.0
2019-05-10 14:40:00,84.04,84.12,84.04,84.07,15188.0,60.1464,60.2037,60.1464,60.1679,15188.0
2019-05-10 14:45:00,84.08,84.18,84.07,84.17,10624.0,60.1751,60.2466,60.1679,60.2395,10624.0
2019-05-10 14:50:00,84.18,84.27,84.13,84.22,22865.0,60.2466,60.311,60.2108,60.2752,22865.0
2019-05-10 14:55:00,84.22,84.22,84.13,84.18,18259.0,60.2752,60.2752,60.2108,60.2466,18259.0
2019-05-10 15:00:00,84.18,84.33,84.17,84.3,29360.0,60.2466,60.354,60.2395,60.3325,29360.0
2019-05-10 15:05:00,84.28,84.36,84.24,84.28,22113.0,60.3182,60.3754,60.2896,60.3182,22113.0
2019-05-10 15:10:00,84.27,84.38,84.24,84.38,14729.0,60.311,60.3898,60.2896,60.3898,14729.0
2019-05-10 15:15:00,84.4,84.61,84.35,84.57,25660.0,60.4041,60.5544,60.3683,60.5257,25660.0
2019-05-10 15:20:00,84.56,84.63,84.53,84.62,37950.0,60.5186,60.5687,60.4971,60.5615,37950.0
2019-05-10 15:25:00,84.61,84.81,84.61,84.74,39288.0,60.5544,60.6975,60.5544,60.6474,39288.0
2019-05-10 15:30:00,84.74,84.74,84.48,84.49,38904.0,60.6474,60.6474,60.4613,60.4685,38904.0
2019-05-10 15:35:00,84.48,84.54,84.4,84.45,37493.0,60.4613,60.5043,60.4041,60.4399,37493.0
2019-05-10 15:40:00,84.46,84.47,84.34,84.4,39453.0,60.447,60.4542,60.3611,60.4041,39453.0
2019-05-10 15:45:00,84.4,84.51,84.32,84.35,43672.0,60.4041,60.4828,60.3468,60.3683,43672.0
2019-05-10 15:50:00,84.35,84.47,84.32,84.39,67065.0,60.3683,60.4542,60.3468,60.3969,67065.0
2019-05-10 15:55:00,84.39,84.63,84.31,84.6,200386.0,60.3969,60.5687,60.3397,60.5472,200386.0
2019-05-13 09:30:00,83.85,83.85,83.39,83.63,59033.0,60.0104,60.0104,59.6812,59.853,59033.0
2019-05-13 09:35:00,83.69,83.73,83.29,83.36,41055.0,59.8959,59.9246,59.6097,59.6598,41055.0
2019-05-13 09:40:00,83.44,83.72,83.39,83.49,19625.0,59.717,59.9174,59.6812,59.7528,19625.0
2019-05-13 09:45:00,83.47,83.65,83.34,83.56,17050.0,59.7385,59.8673,59.6454,59.8029,17050.0
2019-05-13 09:50:00,83.58,83.63,83.33,83.41,19620.0,59.8172,59.853,59.6383,59.6955,19620.0
2019-05-13 09:55:00,83.39,83.41,83.15,83.25,11328.0,59.6812,59.6955,59.5095,59.581,11328.0
2019-05-13 10:00:00,83.23,83.31,83.13,83.24,14055.0,59.5667,59.624,59.4951,59.5739,14055.0
2019-05-13 10:05:00,83.24,83.41,83.19,83.33,15445.0,59.5739,59.6955,59.5381,59.6383,15445.0
2019-05-13 10:10:00,83.33,83.36,83.19,83.36,11687.0,59.6383,59.6598,59.5381,59.6598,11687.0
2019-05-13 10:15:00,83.36,83.36,83.23,83.28,10983.0,59.6598,59.6598,59.5667,59.6025,10983.0
2019-05-13 10:20:00,83.26,83.35,83.23,83.29,19801.0,59.5882,59.6526,59.5667,59.6097,19801.0
2019-05-13 10:25:00,83.27,83.35,83.22,83.3,12463.0,59.5953,59.6526,59.5596,59.6168,12463.0
2019-05-13 10:30:00,83.29,83.36,83.22,83.29,13433.0,59.6097,59.6598,59.5596,59.6097,13433.0
2019-05-13 10:35:00,83.28,83.43,83.28,83.41,13963.0,59.6025,59.7099,59.6025,59.6955,13963.0
2019-05-13 10:40:00,83.43,83.59,83.42,83.56,9348.0,59.7099,59.8244,59.7027,59.8029,9348.0
2019-05-13 10:45:00,83.56,83.62,83.41,83.42,14257.0,59.8029,59.8458,59.6955,59.7027,14257.0
2019-05-13 10:50:00,83.39,83.48,83.34,83.46,20399.0,59.6812,59.7456,59.6454,59.7313,20399.0
2019-05-13 10:55:00,83.47,83.57,83.46,83.57,20369.0,59.7385,59.8101,59.7313,59.8101,20369.0
2019-05-13 11:00:00,83.61,83.73,83.54,83.58,12743.0,59.8387,59.9246,59.7886,59.8172,12743.0
2019-05-13 11:05:00,83.58,83.85,83.57,83.77,16619.0,59.8172,60.0104,59.8101,59.9532,16619.0
2019-05-13 11:10:00,83.78,83.88,83.72,83.83,8528.0,59.9603,60.0319,59.9174,59.9961,8528.0
2019-05-13 11:15:00,83.81,83.81,83.52,83.54,8667.0,59.9818,59.9818,59.7743,59.7886,8667.0
2019-05-13 11:20:00,83.54,83.65,83.54,83.56,6699.0,59.7886,59.8673,59.7886,59.8029,6699.0
2019-05-13 11:25:00,83.57,83.6,83.41,83.41,7546.0,59.8101,59.8315,59.6955,59.6955,7546.0
2019-05-13 11:30:00,83.41,83.51,83.39,83.48,16288.0,59.6955,59.7671,59.6812,59.7456,16288.0
2019-05-13 11:35:00,83.48,83.48,83.41,83.45,8571.0,59.7456,59.7456,59.6955,59.7242,8571.0
2019-05-13 11:40:00,83.43,83.5,83.4,83.44,9589.0,59.7099,59.76,59.6884,59.717,9589.0
2019-05-13 11:45:00,83.45,83.52,83.42,83.45,12435.0,59.7242,59.7743,59.7027,59.7242,12435.0
2019-05-13 11:50:00,83.46,83.49,83.39,83.43,9361.0,59.7313,59.7528,59.6812,59.7099,9361.0
2019-05-13 11:55:00,83.42,83.64,83.41,83.62,15499.0,59.7027,59.8601,59.6955,59.8458,15499.0
2019-05-13 12:00:00,83.61,83.61,83.52,83.56,7915.0,59.8387,59.8387,59.7743,59.8029,7915.0
2019-05-13 12:05:00,83.55,83.59,83.4,83.41,7509.0,59.7957,59.8244,59.6884,59.6955,7509.0
2019-05-13 12:10:00,83.42,83.47,83.37,83.37,9285.0,59.7027,59.7385,59.6669,59.6669,9285.0
2019-05-13 12:15:00,83.4,83.45,83.27,83.44,11465.0,59.6884,59.7242,59.5953,59.717,11465.0
2019-05-13 12:20:00,83.42,83.48,83.42,83.44,7930.0,59.7027,59.7456,59.7027,59.717,7930.0
2019-05-13 12:25:00,83.42,83.43,83.3,83.36,10797.0,59.7027,59.7099,59.6168,59.6598,10797.0
2019-05-13 12:30:00,83.36,83.36,83.24,83.3,11903.0,59.6598,59.6598,59.5739,59.6168,11903.0
2019-05-13 12:35:00,83.27,83.46,83.27,83.43,12508.0,59.5953,59.7313,59.5953,59.7099,12508.0
2019-05-13 12:40:00,83.41,83.48,83.4,83.43,10835.0,59.6955,59.7456,59.6884,59.7099,10835.0
2019-05-13 12:45:00,83.42,83.69,83.42,83.63,11537.0,59.7027,59.8959,59.7027,59.853,11537.0
2019-05-13 12:50:00,83.65,83.69,83.52,83.54,10818.0,59.8673,59.8959,59.7743,59.7886,10818.0
2019-05-13 12:55:00,83.52,83.52,83.37,83.39,21435.0,59.7743,59.7743,59.6669,59.6812,21435.0
2019-05-13 13:00:00,83.37,83.44,83.35,83.43,10027.0,59.6669,59.717,59.6526,59.7099,10027.0
2019-05-13 13:05:00,83.42,83.51,83.4,83.46,7215.0,59.7027,59.7671,59.6884,59.7313,7215.0
2019-05-13 13:10:00,83.46,83.52,83.4,83.5,5554.0,59.7313,59.7743,59.6884,59.76,5554.0
2019-05-13 13:15:00,83.5,83.55,83.45,83.45,8229.0,59.76,59.7957,59.7242,59.7242,8229.0
2019-05-13 13:20:00,83.43,83.46,83.39,83.41,7585.0,59.7099,59.7313,59.6812,59.6955,7585.0
2019-05-13 13:25:00,83.42,83.48,83.31,83.31,5663.0,59.7027,59.7456,59.624,59.624,5663.0
2019-05-13 13:30:00,83.29,83.44,83.29,83.37,6298.0,59.6097,59.717,59.6097,59.6669,6298.0
2019-05-13 13:35:00,83.35,83.57,83.33,83.5,16205.0,59.6526,59.8101,59.6383,59.76,16205.0
2019-05-13 13:40:00,83.47,83.53,83.41,83.43,11421.0,59.7385,59.7814,59.6955,59.7099,11421.0
2019-05-13 13:45:00,83.43,83.47,83.37,83.44,12889.0,59.7099,59.7385,59.6669,59.717,12889.0
2019-05-13 13:50:00,83.44,83.46,83.33,83.37,12111.0,59.717,59.7313,59.6383,59.6669,12111.0
2019-05-13 13:55:00,83.38,83.39,83.31,83.31,9465.0,59.6741,59.6812,59.624,59.624,9465.0
2019-05-13 14:00:00,83.31,83.41,83.28,83.38,11360.0,59.624,59.6955,59.6025,59.6741,11360.0
2019-05-13 14:05:00,83.39,83.48,83.36,83.42,9448.0,59.6812,59.7456,59.6598,59.7027,9448.0
2019-05-13 14:10:00,83.41,83.42,83.25,83.26,9571.0,59.6955,59.7027,59.581,59.5882,9571.0
2019-05-13 14:15:00,83.26,83.27,83.15,83.16,21575.0,59.5882,59.5953,59.5095,59.5166,21575.0
2019-05-13 14:20:00,83.16,83.33,83.15,83.33,24597.0,59.5166,59.6383,59.5095,59.6383,24597.0
2019-05-13 14:25:00,83.34,83.57,83.33,83.44,26577.0,59.6454,59.8101,59.6383,59.717,26577.0
2019-05-13 14:30:00,83.44,83.49,83.36,83.37,14679.0,59.717,59.7528,59.6598,59.6669,14679.0
2019-05-13 14:35:00,83.36,83.42,83.28,83.34,10211.0,59.6598,59.7027,59.6025,59.6454,10211.0
2019-05-13 14:40:00,83.35,83.39,83.14,83.21,15159.0,59.6526,59.6812,59.5023,59.5524,15159.0
2019-05-13 14:45:00,83.21,83.39,83.2,83.37,10716.0,59.5524,59.6812,59.5452,59.6669,10716.0
2019-05-13 14:50:00,83.37,83.62,83.37,83.57,17752.0,59.6669,59.8458,59.6669,59.8101,17752.0
2019-05-13 14:55:00,83.56,83.61,83.51,83.52,13745.0,59.8029,59.8387,59.7671,59.7743,13745.0
2019-05-13 15:00:00,83.5,83.63,83.46,83.48,14991.0,59.76,59.853,59.7313,59.7456,14991.0
2019-05-13 15:05:00,83.48,83.64,83.46,83.52,15052.0,59.7456,59.8601,59.7313,59.7743,15052.0
2019-05-13 15:10:00,83.53,83.59,83.48,83.49,11767.0,59.7814,59.8244,59.7456,59.7528,11767.0
2019-05-13 15:15:00,83.49,83.56,83.43,83.43,20049.0,59.7528,59.8029,59.7099,59.7099,20049.0
2019-05-13 15:20:00,83.44,83.45,83.35,83.35,14687.0,59.717,59.7242,59.6526,59.6526,14687.0
2019-05-13 15:25:00,83.35,83.37,83.27,83.31,20366.0,59.6526,59.6669,59.5953,59.624,20366.0
2019-05-13 15:30:00,83.31,83.32,83.21,83.3,31908.0,59.624,59.6311,59.5524,59.6168,31908.0
2019-05-13 15:35:00,83.3,83.36,83.28,83.3,30616.0,59.6168,59.6598,59.6025,59.6168,30616.0
2019-05-13 15:40:00,83.33,83.46,83.33,83.43,60999.0,59.6383,59.7313,59.6383,59.7099,60999.0
2019-05-13 15:45:00,83.44,83.59,83.44,83.56,58764.0,59.717,59.8244,59.717,59.8029,58764.0
2019-05-13 15:50:00,83.57,83.69,83.53,83.68,67091.0,59.8101,59.8959,59.7814,59.8888,67091.0
2019-05-13 15:55:00,83.69,83.83,83.61,83.7,181756.0,59.8959,59.9961,59.8387,59.9031,181756.0
2019-05-14 09:30:00,83.29,83.78,83.07,83.48,96827.0,59.6097,59.9603,59.4522,59.7456,96827.0
2019-05-14 09:35:00,83.48,83.91,83.48,83.85,20432.0,59.7456,60.0534,59.7456,60.0104,20432.0
2019-05-14 09:40:00,83.88,84.09,83.84,84.07,18503.0,60.0319,60.1822,60.0033,60.1679,18503.0
2019-05-14 09:45:00,84.0,84.14,83.94,83.94,18388.0,60.1178,60.218,60.0749,60.0749,18388.0
2019-05-14 09:50:00,83.99,84.18,83.96,84.16,25166.0,60.1106,60.2466,60.0892,60.2323,25166.0
2019-05-14 09:55:00,84.14,84.2,84.0,84.0,17836.0,60.218,60.2609,60.1178,60.1178,17836.0
2019-05-14 10:00:00,84.01,84.32,84.01,84.2,13805.0,60.125,60.3468,60.125,60.2609,13805.0
2019-05-14 10:05:00,84.2,84.36,84.19,84.31,14070.0,60.2609,60.3754,60.2538,60.3397,14070.0
2019-05-14 10:10:00,84.3,84.36,84.25,84.34,17607.0,60.3325,60.3754,60.2967,60.3611,17607.0
2019-05-14 10:15:00,84.34,84.47,84.3,84.45,18096.0,60.3611,60.4542,60.3325,60.4399,18096.0
2019-05-14 10:20:00,84.44,84.6,84.42,84.54,16825.0,60.4327,60.5472,60.4184,60.5043,16825.0
2019-05-14 10:25:00,84.54,84.57,84.46,84.51,15875.0,60.5043,60.5257,60.447,60.4828,15875.0
2019-05-14 10:30:00,84.49,84.54,84.39,84.39,9186.0,60.4685,60.5043,60.3969,60.3969,9186.0
2019-05-14 10:35:00,84.39,84.44,84.23,84.27,11824.0,60.3969,60.4327,60.2824,60.311,11824.0
2019-05-14 10:40:00,84.26,84.35,84.24,84.31,17705.0,60.3039,60.3683,60.2896,60.3397,17705.0
2019-05-14 10:45:00,84.3,84.34,84.24,84.26,18133.0,60.3325,60.3611,60.2896,60.3039,18133.0
2019-05-14 10:50:00,84.27,84.36,84.2,84.27,27751.0,60.311,60.3754,60.2609,60.311,27751.0
2019-05-14 10:55:00,84.27,84.39,84.26,84.32,14103.0,60.311,60.3969,60.3039,60.3468,14103.0
2019-05-14 11:00:00,84.32,84.35,84.22,84.33,15983.0,60.3468,60.3683,60.2752,60.354,15983.0
2019-05-14 11:05:00,84.34,84.41,84.3,84.32,6913.0,60.3611,60.4112,60.3325,60.3468,6913.0
2019-05-14 11:10:00,84.32,84.39,84.31,84.35,12228.0,60.3468,60.3969,60.3397,60.3683,12228.0
2019-05-14 11:15:00,84.36,84.38,84.26,84.32,17833.0,60.3754,60.3898,60.3039,60.3468,17833.0
2019-05-14 11:20:00,84.32,84.39,84.25,84.38,24582.0,60.3468,60.3969,60.2967,60.3898,24582.0
2019-05-14 11:25:00,84.35,84.37,84.32,84.34,10317.0,60.3683,60.3826,60.3468,60.3611,10317.0
2019-05-14 11:30:00,84.32,84.41,84.32,84.4,9427.0,60.3468,60.4112,60.3468,60.4041,9427.0
2019-05-14 11:35:00,84.41,84.6,84.41,84.56,16352.0,60.4112,60.5472,60.4112,60.5186,16352.0
2019-05-14 11:40:00,84.52,84.54,84.45,84.46,9774.0,60.49,60.5043,60.4399,60.447,9774.0
2019-05-14 11:45:00,84.46,84.5,84.39,84.5,13499.0,60.447,60.4756,60.3969,60.4756,13499.0
2019-05-14 11:50:00,84.5,84.57,84.44,84.46,12045.0,60.4756,60.5257,60.4327,60.447,12045.0
2019-05-14 11:55:00,84.44,84.5,84.42,84.5,24839.0,60.4327,60.4756,60.4184,60.4756,24839.0
2019-05-14 12:00:00,84.5,84.52,84.45,84.46,13599.0,60.4756,60.49,60.4399,60.447,13599.0
2019-05-14 12:05:00,84.47,84.47,84.36,84.41,12463.0,60.4542,60.4542,60.3754,60.4112,12463.0
2019-05-14 12:10:00,84.41,84.55,84.38,84.51,13888.0,60.4112,60.5114,60.3898,60.4828,13888.0
2019-05-14 12:15:00,84.51,84.51,84.43,84.48,17137.0,60.4828,60.4828,60.4255,60.4613,17137.0
2019-05-14 12:20:00,84.47,84.52,84.44,84.47,8366.0,60.4542,60.49,60.4327,60.4542,8366.0
2019-05-14 12:25:00,84.47,84.5,84.4,84.44,20666.0,60.4542,60.4756,60.4041,60.4327,20666.0
2019-05-14 12:30:00,84.44,84.47,84.37,84.39,14127.0,60.4327,60.4542,60.3826,60.3969,14127.0
2019-05-14 12:35:00,84.37,84.45,84.37,84.44,12692.0,60.3826,60.4399,60.3826,60.4327,12692.0
2019-05-14 12:40:00,84.43,84.49,84.42,84.45,18223.0,60.4255,60.4685,60.4184,60.4399,18223.0
2019-05-14 12:45:00,84.45,84.49,84.41,84.49,14139.0,60.4399,60.4685,60.4112,60.4685,14139.0
2019-05-14 12:50:00,84.48,84.48,84.43,84.46,11031.0,60.4613,60.4613,60.4255,60.447,11031.0
2019-05-14 12:55:00,84.48,84.49,84.45,84.47,6523.0,60.4613,60.4685,60.4399,60.4542,6523.0
2019-05-14 13:00:00,84.47,84.52,84.45,84.52,10559.0,60.4542,60.49,60.4399,60.49,10559.0
2019-05-14 13:05:00,84.53,84.64,84.53,84.64,6824.0,60.4971,60.5758,60.4971,60.5758,6824.0
2019-05-14 13:10:00,84.63,84.78,84.63,84.77,7920.0,60.5687,60.676,60.5687,60.6689,7920.0
2019-05-14 13:15:00,84.76,84.77,84.67,84.73,12994.0,60.6617,60.6689,60.5973,60.6402,12994.0
2019-05-14 13:20:00,84.74,84.88,84.74,84.87,16841.0,60.6474,60.7476,60.6474,60.7404,16841.0
2019-05-14 13:25:00,84.87,84.87,84.8,84.81,11126.0,60.7404,60.7404,60.6903,60.6975,11126.0
2019-05-14 13:30:00,84.82,84.89,84.81,84.89,10984.0,60.7047,60.7548,60.6975,60.7548,10984.0
2019-05-14 13:35:00,84.89,84.94,84.88,84.92,14592.0,60.7548,60.7905,60.7476,60.7762,14592.0
2019-05-14 13:40:00,84.92,84.99,84.91,84.94,19687.0,60.7762,60.8263,60.7691,60.7905,19687.0
2019-05-14 13:45:00,84.94,85.11,84.93,85.11,41176.0,60.7905,60.9122,60.7834,60.9122,41176.0
2019-05-14 13:50:00,85.11,85.2,84.96,84.98,29906.0,60.9122,60.9766,60.8049,60.8192,29906.0
2019-05-14 13:55:00,84.96,84.99,84.89,84.91,13207.0,60.8049,60.8263,60.7548,60.7691,13207.0
2019-05-14 14:00:00,84.92,84.95,84.78,84.8,17586.0,60.7762,60.7977,60.676,60.6903,17586.0
2019-05-14 14:05:00,84.81,84.9,84.76,84.89,9870.0,60.6975,60.7619,60.6617,60.7548,9870.0
2019-05-14 14:10:00,84.89,84.93,84.86,84.9,16253.0,60.7548,60.7834,60.7333,60.7619,16253.0
2019-05-14 14:15:00,84.9,85.09,84.9,85.08,19918.0,60.7619,60.8979,60.7619,60.8907,19918.0
2019-05-14 14:20:00,85.09,85.22,85.09,85.21,19116.0,60.8979,60.9909,60.8979,60.9838,19116.0
2019-05-14 14:25:00,85.21,85.26,85.05,85.07,73602.0,60.9838,61.0196,60.8693,60.8836,73602.0
2019-05-14 14:30:00,85.07,85.09,85.0,85.07,20049.0,60.8836,60.8979,60.8335,60.8836,20049.0
2019-05-14 14:35:00,85.07,85.14,85.05,85.14,15150.0,60.8836,60.9337,60.8693,60.9337,15150.0
2019-05-14 14:40:00,85.13,85.14,85.03,85.07,43752.0,60.9265,60.9337,60.855,60.8836,43752.0
2019-05-14 14:45:00,85.06,85.08,84.77,84.79,21415.0,60.8764,60.8907,60.6689,60.6832,21415.0
2019-05-14 14:50:00,84.78,84.81,84.68,84.71,22748.0,60.676,60.6975,60.6045,60.6259,22748.0
2019-05-14 14:55:00,84.72,84.85,84.71,84.82,18705.0,60.6331,60.7261,60.6259,60.7047,18705.0
2019-05-14 15:00:00,84.81,84.82,84.73,84.79,14539.0,60.6975,60.7047,60.6402,60.6832,14539.0
2019-05-14 15:05:00,84.78,84.81,84.74,84.81,14463.0,60.676,60.6975,60.6474,60.6975,14463.0
2019-05-14 15:10:00,84.82,84.83,84.56,84.59,26523.0,60.7047,60.7118,60.5186,60.5401,26523.0
2019-05-14 15:15:00,84.58,84.61,84.51,84.58,22287.0,60.5329,60.5544,60.4828,60.5329,22287.0
2019-05-14 15:20:00,84.59,84.59,84.46,84.51,23290.0,60.5401,60.5401,60.447,60.4828,23290.0
2019-05-14 15:25:00,84.51,84.53,84.44,84.51,41559.0,60.4828,60.4971,60.4327,60.4828,41559.0
2019-05-14 15:30:00,84.51,84.51,84.28,84.28,35319.0,60.4828,60.4828,60.3182,60.3182,35319.0
2019-05-14 15:35:00,84.3,84.37,84.28,84.32,60944.0,60.3325,60.3826,60.3182,60.3468,60944.0
2019-05-14 15:40:00,84.32,84.38,84.27,84.27,55507.0,60.3468,60.3898,60.311,60.311,55507.0
2019-05-14 15:45:00,84.26,84.27,84.13,84.22,46847.0,60.3039,60.311,60.2108,60.2752,46847.0
2019-05-14 15:50:00,84.22,84.26,84.12,84.26,57466.0,60.2752,60.3039,60.2037,60.3039,57466.0
2019-05-14 15:55:00,84.26,84.31,84.03,84.09,189419.0,60.3039,60.3397,60.1393,60.1822,189419.0
2019-05-15 09:30:00,83.63,83.85,83.51,83.77,101613.0,59.853,60.0104,59.7671,59.9532,101613.0
2019-05-15 09:35:00,83.78,84.12,83.78,83.92,20219.0,59.9603,60.2037,59.9603,60.0605,20219.0
2019-05-15 09:40:00,83.94,84.03,83.81,83.9,182994.0,60.0749,60.1393,59.9818,60.0462,182994.0
2019-05-15 09:45:00,83.91,84.28,83.91,84.27,40657.0,60.0534,60.3182,60.0534,60.311,40657.0
2019-05-15 09:50:00,84.28,84.54,84.25,84.5,35864.0,60.3182,60.5043,60.2967,60.4756,35864.0
2019-05-15 09:55:00,84.53,84.69,84.47,84.55,40529.0,60.4971,60.6116,60.4542,60.5114,40529.0
2019-05-15 10:00:00,84.57,84.61,84.09,84.25,25444.0,60.5257,60.5544,60.1822,60.2967,25444.0
2019-05-15 10:05:00,84.25,84.41,84.2,84.23,29280.0,60.2967,60.4112,60.2609,60.2824,29280.0
2019-05-15 10:10:00,84.24,84.86,84.23,84.8,28021.0,60.2896,60.7333,60.2824,60.6903,28021.0
2019-05-15 10:15:00,84.88,84.9,84.6,84.73,24753.0,60.7476,60.7619,60.5472,60.6402,24753.0
2019-05-15 10:20:00,84.7,84.76,84.58,84.7,19645.0,60.6188,60.6617,60.5329,60.6188,19645.0
2019-05-15 10:25:00,84.7,84.87,84.64,84.87,10131.0,60.6188,60.7404,60.5758,60.7404,10131.0
2019-05-15 10:30:00,84.91,85.0,84.84,84.94,22517.0,60.7691,60.8335,60.719,60.7905,22517.0
2019-05-15 10:35:00,84.98,84.99,84.79,84.82,22523.0,60.8192,60.8263,60.6832,60.7047,22523.0
2019-05-15 10:40:00,84.79,84.86,84.69,84.79,28627.0,60.6832,60.7333,60.6116,60.6832,28627.0
2019-05-15 10:45:00,84.77,84.8,84.69,84.75,15303.0,60.6689,60.6903,60.6116,60.6546,15303.0
2019-05-15 10:50:00,84.75,84.82,84.68,84.75,9040.0,60.6546,60.7047,60.6045,60.6546,9040.0
2019-05-15 10:55:00,84.76,84.83,84.69,84.78,12892.0,60.6617,60.7118,60.6116,60.676,12892.0
2019-05-15 11:00:00,84.79,84.82,84.67,84.76,12163.0,60.6832,60.7047,60.5973,60.6617,12163.0
2019-05-15 11:05:00,84.76,84.77,84.57,84.59,25321.0,60.6617,60.6689,60.5257,60.5401,25321.0
2019-05-15 11:10:00,84.58,84.63,84.55,84.57,13560.0,60.5329,60.5687,60.5114,60.5257,13560.0
2019-05-15 11:15:00,84.56,84.65,84.55,84.6,21431.0,60.5186,60.583,60.5114,60.5472,21431.0
2019-05-15 11:20:00,84.6,84.76,84.58,84.76,11947.0,60.5472,60.6617,60.5329,60.6617,11947.0
2019-05-15 11:25:00,84.77,84.88,84.76,84.82,9273.0,60.6689,60.7476,60.6617,60.7047,9273.0
2019-05-15 11:30:00,84.81,84.9,84.77,84.9,13101.0,60.6975,60.7619,60.6689,60.7619,13101.0
2019-05-15 11:35:00,84.86,84.89,84.8,84.82,13812.0,60.7333,60.7548,60.6903,60.7047,13812.0
2019-05-15 11:40:00,84.81,84.91,84.8,84.9,13230.0,60.6975,60.7691,60.6903,60.7619,13230.0
2019-05-15 11:45:00,84.91,84.91,84.84,84.84,18675.0,60.7691,60.7691,60.719,60.719,18675.0
2019-05-15 11:50:00,84.83,84.94,84.8,84.92,8410.0,60.7118,60.7905,60.6903,60.7762,8410.0
2019-05-15 11:55:00,84.94,84.94,84.87,84.9,15817.0,60.7905,60.7905,60.7404,60.7619,15817.0
2019-05-15 12:00:00,84.91,84.99,84.89,84.94,9721.0,60.7691,60.8263,60.7548,60.7905,9721.0
2019-05-15 12:05:00,84.95,85.0,84.93,85.0,10762.0,60.7977,60.8335,60.7834,60.8335,10762.0
2019-05-15 12:10:00,84.98,85.01,84.93,85.01,11584.0,60.8192,60.8406,60.7834,60.8406,11584.0
2019-05-15 12:15:00,85.02,85.06,84.99,85.0,10421.0,60.8478,60.8764,60.8263,60.8335,10421.0
2019-05-15 12:20:00,85.01,85.08,84.98,84.99,7654.0,60.8406,60.8907,60.8192,60.8263,7654.0
2019-05-15 12:25:00,84.99,85.04,84.99,85.04,8537.0,60.8263,60.8621,60.8263,60.8621,8537.0
2019-05-15 12:30:00,85.05,85.08,85.0,85.06,9401.0,60.8693,60.8907,60.8335,60.8764,9401.0
2019-05-15 12:35:00,85.06,85.25,85.03,85.25,16978.0,60.8764,61.0124,60.855,61.0124,16978.0
2019-05-15 12:40:00,85.25,85.25,85.17,85.24,8536.0,61.0124,61.0124,60.9552,61.0052,8536.0
2019-05-15 12:45:00,85.24,85.42,85.24,85.38,49145.0,61.0052,61.1341,61.0052,61.1054,49145.0
2019-05-15 12:50:00,85.37,85.37,85.23,85.24,14700.0,61.0983,61.0983,60.9981,61.0052,14700.0
2019-05-15 12:55:00,85.24,85.24,85.1,85.15,11622.0,61.0052,61.0052,60.9051,60.9408,11622.0
2019-05-15 13:00:00,85.15,85.24,85.13,85.19,15825.0,60.9408,61.0052,60.9265,60.9695,15825.0
2019-05-15 13:05:00,85.2,85.23,85.18,85.18,8164.0,60.9766,60.9981,60.9623,60.9623,8164.0
2019-05-15 13:10:00,85.19,85.27,85.18,85.22,18335.0,60.9695,61.0267,60.9623,60.9909,18335.0
2019-05-15 13:15:00,85.22,85.25,85.15,85.15,8053.0,60.9909,61.0124,60.9408,60.9408,8053.0
2019-05-15 13:20:00,85.14,85.16,85.1,85.1,14790.0,60.9337,60.948,60.9051,60.9051,14790.0
2019-05-15 13:25:00,85.11,85.21,85.11,85.18,4991.0,60.9122,60.9838,60.9122,60.9623,4991.0
2019-05-15 13:30:00,85.17,85.25,85.13,85.25,33935.0,60.9552,61.0124,60.9265,61.0124,33935.0
2019-05-15 13:35:00,85.27,85.34,85.26,85.3,30224.0,61.0267,61.0768,61.0196,61.0482,30224.0
2019-05-15 13:40:00,85.29,85.36,85.26,85.29,23155.0,61.041,61.0911,61.0196,61.041,23155.0
2019-05-15 13:45:00,85.31,85.41,85.3,85.4,7260.0,61.0553,61.1269,61.0482,61.1198,7260.0
2019-05-15 13:50:00,85.4,85.44,85.33,85.36,12564.0,61.1198,61.1484,61.0697,61.0911,12564.0
2019-05-15 13:55:00,85.35,85.43,85.35,85.38,12040.0,61.084,61.1412,61.084,61.1054,12040.0
2019-05-15 14:00:00,85.36,85.41,85.34,85.39,25714.0,61.0911,61.1269,61.0768,61.1126,25714.0
2019-05-15 14:05:00,85.39,85.44,85.31,85.31,35160.0,61.1126,61.1484,61.0553,61.0553,35160.0
2019-05-15 14:10:00,85.31,85.35,85.29,85.35,24790.0,61.0553,61.084,61.041,61.084,24790.0
2019-05-15 14:15:00,85.35,85.39,85.33,85.38,8089.0,61.084,61.1126,61.0697,61.1054,8089.0
2019-05-15 14:20:00,85.39,85.46,85.36,85.4,27820.0,61.1126,61.1627,61.0911,61.1198,27820.0
2019-05-15 14:25:00,85.4,85.43,85.38,85.42,22594.0,61.1198,61.1412,61.1054,61.1341,22594.0
2019-05-15 14:30:00,85.41,85.5,85.4,85.44,18839.0,61.1269,61.1913,61.1198,61.1484,18839.0
2019-05-15 14:35:00,85.45,85.46,85.39,85.45,25447.0,61.1555,61.1627,61.1126,61.1555,25447.0
2019-05-15 14:40:00,85.46,85.48,85.44,85.48,24280.0,61.1627,61.177,61.1484,61.177,24280.0
2019-05-15 14:45:00,85.48,85.58,85.48,85.54,24492.0,61.177,61.2486,61.177,61.22,24492.0
2019-05-15 14:50:00,85.55,85.55,85.4,85.4,19987.0,61.2271,61.2271,61.1198,61.1198,19987.0
2019-05-15 14:55:00,85.41,85.43,85.39,85.42,41477.0,61.1269,61.1412,61.1126,61.1341,41477.0
2019-05-15 15:00:00,85.4,85.41,85.35,85.36,30239.0,61.1198,61.1269,61.084,61.0911,30239.0
2019-05-15 15:05:00,85.35,85.43,85.33,85.43,24270.0,61.084,61.1412,61.0697,61.1412,24270.0
2019-05-15 15:10:00,85.43,85.47,85.42,85.46,17960.0,61.1412,61.1699,61.1341,61.1627,17960.0
2019-05-15 15:15:00,85.45,85.52,85.42,85.51,26927.0,61.1555,61.2056,61.1341,61.1985,26927.0
2019-05-15 15:20:00,85.52,85.55,85.5,85.52,31136.0,61.2056,61.2271,61.1913,61.2056,31136.0
2019-05-15 15:25:00,85.52,85.57,85.5,85.52,26578.0,61.2056,61.2414,61.1913,61.2056,26578.0
2019-05-15 15:30:00,85.52,85.52,85.4,85.44,40775.0,61.2056,61.2056,61.1198,61.1484,40775.0
2019-05-15 15:35:00,85.44,85.46,85.37,85.44,42974.0,61.1484,61.1627,61.0983,61.1484,42974.0
2019-05-15 15:40:00,85.44,85.46,85.41,85.43,39691.0,61.1484,61.1627,61.1269,61.1412,39691.0
2019-05-15 15:45:00,85.43,85.45,85.37,85.38,71587.0,61.1412,61.1555,61.0983,61.1054,71587.0
2019-05-15 15:50:00,85.37,85.45,85.33,85.4,72199.0,61.0983,61.1555,61.0697,61.1198,72199.0
2019-05-15 15:55:00,85.4,85.45,85.32,85.36,239531.0,61.1198,61.1555,61.0625,61.0911,239531.0
2019-05-16 09:30:00,85.35,85.4,84.94,85.4,54391.0,61.084,61.1198,60.7905,61.1198,54391.0
2019-05-16 09:35:00,85.46,85.47,85.18,85.27,27794.0,61.1627,61.1699,60.9623,61.0267,27794.0
2019-05-16 09:40:00,85.27,85.5,85.23,85.46,21331.0,61.0267,61.1913,60.9981,61.1627,21331.0
2019-05-16 09:45:00,85.46,85.66,85.46,85.5,27687.0,61.1627,61.3058,61.1627,61.1913,27687.0
2019-05-16 09:50:00,85.54,85.77,85.54,85.66,21379.0,61.22,61.3846,61.22,61.3058,21379.0
2019-05-16 09:55:00,85.67,85.85,85.61,85.79,27507.0,61.313,61.4418,61.2701,61.3989,27507.0
2019-05-16 10:00:00,85.75,85.8,85.64,85.78,20872.0,61.3703,61.406,61.2915,61.3917,20872.0
2019-05-16 10:05:00,85.77,85.77,85.57,85.67,18851.0,61.3846,61.3846,61.2414,61.313,18851.0
2019-05-16 10:10:00,85.64,85.74,85.5,85.74,31850.0,61.2915,61.3631,61.1913,61.3631,31850.0
2019-05-16 10:15:00,85.72,85.8,85.71,85.78,27106.0,61.3488,61.406,61.3416,61.3917,27106.0
2019-05-16 10:20:00,85.79,85.93,85.77,85.84,24276.0,61.3989,61.4991,61.3846,61.4347,24276.0
2019-05-16 10:25:00,85.85,86.09,85.85,86.0,46018.0,61.4418,61.6136,61.4418,61.5492,46018.0
2019-05-16 10:30:00,86.0,86.01,85.7,85.73,20705.0,61.5492,61.5563,61.3345,61.3559,20705.0
2019-05-16 10:35:00,85.74,85.75,85.61,85.63,21463.0,61.3631,61.3703,61.2701,61.2844,21463.0
2019-05-16 10:40:00,85.65,85.69,85.45,85.55,30514.0,61.2987,61.3273,61.1555,61.2271,30514.0
2019-05-16 10:45:00,85.55,85.55,85.43,85.5,17317.0,61.2271,61.2271,61.1412,61.1913,17317.0
2019-05-16 10:50:00,85.51,85.62,85.49,85.52,22014.0,61.1985,61.2772,61.1842,61.2056,22014.0
2019-05-16 10:55:00,85.52,85.67,85.52,85.64,14991.0,61.2056,61.313,61.2056,61.2915,14991.0
2019-05-16 11:00:00,85.62,85.76,85.58,85.72,41574.0,61.2772,61.3774,61.2486,61.3488,41574.0
2019-05-16 11:05:00,85.72,85.76,85.63,85.64,22406.0,61.3488,61.3774,61.2844,61.2915,22406.0
2019-05-16 11:10:00,85.62,85.63,85.54,85.61,13664.0,61.2772,61.2844,61.22,61.2701,13664.0
2019-05-16 11:15:00,85.61,85.65,85.55,85.63,11892.0,61.2701,61.2987,61.2271,61.2844,11892.0
2019-05-16 11:20:00,85.62,85.75,85.6,85.6,10077.0,61.2772,61.3703,61.2629,61.2629,10077.0
2019-05-16 11:25:00,85.61,85.71,85.61,85.66,13480.0,61.2701,61.3416,61.2701,61.3058,13480.0
2019-05-16 11:30:00,85.62,85.81,85.61,85.8,13776.0,61.2772,61.4132,61.2701,61.406,13776.0
2019-05-16 11:35:00,85.78,85.81,85.74,85.75,7495.0,61.3917,61.4132,61.3631,61.3703,7495.0
2019-05-16 11:40:00,85.75,85.81,85.72,85.74,22232.0,61.3703,61.4132,61.3488,61.3631,22232.0
2019-05-16 11:45:00,85.73,85.75,85.65,85.7,14498.0,61.3559,61.3703,61.2987,61.3345,14498.0
2019-05-16 11:50:00,85.7,85.74,85.68,85.71,10891.0,61.3345,61.3631,61.3202,61.3416,10891.0
2019-05-16 11:55:00,85.73,85.76,85.71,85.75,8935.0,61.3559,61.3774,61.3416,61.3703,8935.0
2019-05-16 12:00:00,85.76,85.91,85.75,85.91,8983.0,61.3774,61.4848,61.3703,61.4848,8983.0
2019-05-16 12:05:00,85.92,85.94,85.87,85.89,15732.0,61.4919,61.5062,61.4561,61.4704,15732.0
2019-05-16 12:10:00,85.9,85.93,85.88,85.92,8249.0,61.4776,61.4991,61.4633,61.4919,8249.0
2019-05-16 12:15:00,85.92,86.07,85.92,86.04,11794.0,61.4919,61.5993,61.4919,61.5778,11794.0
2019-05-16 12:20:00,86.02,86.06,85.88,85.91,9803.0,61.5635,61.5921,61.4633,61.4848,9803.0
2019-05-16 12:25:00,85.9,85.95,85.85,85.86,7544.0,61.4776,61.5134,61.4418,61.449,7544.0
2019-05-16 12:30:00,85.85,85.9,85.83,85.86,11078.0,61.4418,61.4776,61.4275,61.449,11078.0
2019-05-16 12:35:00,85.84,85.84,85.74,85.79,9985.0,61.4347,61.4347,61.3631,61.3989,9985.0
2019-05-16 12:40:00,85.8,85.86,85.77,85.84,6804.0,61.406,61.449,61.3846,61.4347,6804.0
2019-05-16 12:45:00,85.85,85.9,85.83,85.83,13220.0,61.4418,61.4776,61.4275,61.4275,13220.0
2019-05-16 12:50:00,85.84,85.87,85.8,85.85,5680.0,61.4347,61.4561,61.406,61.4418,5680.0
2019-05-16 12:55:00,85.84,85.9,85.83,85.85,9215.0,61.4347,61.4776,61.4275,61.4418,9215.0
2019-05-16 13:00:00,85.86,85.91,85.79,85.83,10685.0,61.449,61.4848,61.3989,61.4275,10685.0
2019-05-16 13:05:00,85.85,85.92,85.79,85.91,14125.0,61.4418,61.4919,61.3989,61.4848,14125.0
2019-05-16 13:10:00,85.91,85.95,85.89,85.91,12077.0,61.4848,61.5134,61.4704,61.4848,12077.0
2019-05-16 13:15:00,85.9,85.94,85.88,85.92,9088.0,61.4776,61.5062,61.4633,61.4919,9088.0
2019-05-16 13:20:00,85.93,85.97,85.92,85.94,11075.0,61.4991,61.5277,61.4919,61.5062,11075.0
2019-05-16 13:25:00,85.93,86.02,85.92,86.0,11986.0,61.4991,61.5635,61.4919,61.5492,11986.0
2019-05-16 13:30:00,86.0,86.0,85.94,85.99,7588.0,61.5492,61.5492,61.5062,61.542,7588.0
2019-05-16 13:35:00,86.0,86.02,85.92,85.92,13815.0,61.5492,61.5635,61.4919,61.4919,13815.0
2019-05-16 13:40:00,85.92,85.92,85.85,85.9,12574.0,61.4919,61.4919,61.4418,61.4776,12574.0
2019-05-16 13:45:00,85.87,85.89,85.8,85.85,9216.0,61.4561,61.4704,61.406,61.4418,9216.0
2019-05-16 13:50:00,85.84,85.9,85.82,85.85,7103.0,61.4347,61.4776,61.4203,61.4418,7103.0
2019-05-16 13:55:00,85.86,85.98,85.84,85.94,11313.0,61.449,61.5349,61.4347,61.5062,11313.0
2019-05-16 14:00:00,85.93,86.0,85.91,85.95,13052.0,61.4991,61.5492,61.4848,61.5134,13052.0
2019-05-16 14:05:00,85.95,85.96,85.88,85.88,6336.0,61.5134,61.5205,61.4633,61.4633,6336.0
2019-05-16 14:10:00,85.85,85.88,85.8,85.87,7867.0,61.4418,61.4633,61.406,61.4561,7867.0
2019-05-16 14:15:00,85.86,85.9,85.85,85.86,12987.0,61.449,61.4776,61.4418,61.449,12987.0
2019-05-16 14:20:00,85.87,85.88,85.78,85.88,13593.0,61.4561,61.4633,61.3917,61.4633,13593.0
2019-05-16 14:25:00,85.87,86.0,85.86,85.99,16944.0,61.4561,61.5492,61.449,61.542,16944.0
2019-05-16 14:30:00,85.98,86.02,85.9,85.91,10915.0,61.5349,61.5635,61.4776,61.4848,10915.0
2019-05-16 14:35:00,85.91,85.95,85.87,85.91,17707.0,61.4848,61.5134,61.4561,61.4848,17707.0
2019-05-16 14:40:00,85.91,85.92,85.87,85.9,9261.0,61.4848,61.4919,61.4561,61.4776,9261.0
2019-05-16 14:45:00,85.91,85.93,85.86,85.89,11214.0,61.4848,61.4991,61.449,61.4704,11214.0
2019-05-16 14:50:00,85.89,85.92,85.82,85.83,13726.0,61.4704,61.4919,61.4203,61.4275,13726.0
2019-05-16 14:55:00,85.83,85.98,85.8,85.98,16874.0,61.4275,61.5349,61.406,61.5349,16874.0
2019-05-16 15:00:00,85.98,85.98,85.89,85.9,35260.0,61.5349,61.5349,61.4704,61.4776,35260.0
2019-05-16 15:05:00,85.9,85.91,85.81,85.86,37770.0,61.4776,61.4848,61.4132,61.449,37770.0
2019-05-16 15:10:00,85.86,85.87,85.81,85.83,28660.0,61.449,61.4561,61.4132,61.4275,28660.0
2019-05-16 15:15:00,85.83,85.83,85.74,85.77,14749.0,61.4275,61.4275,61.3631,61.3846,14749.0
2019-05-16 15:20:00,85.76,85.81,85.75,85.78,19696.0,61.3774,61.4132,61.3703,61.3917,19696.0
2019-05-16 15:25:00,85.79,85.85,85.77,85.84,21507.0,61.3989,61.4418,61.3846,61.4347,21507.0
2019-05-16 15:30:00,85.83,85.83,85.71,85.73,30021.0,61.4275,61.4275,61.3416,61.3559,30021.0
2019-05-16 15:35:00,85.73,85.83,85.7,85.71,38307.0,61.3559,61.4275,61.3345,61.3416,38307.0
2019-05-16 15:40:00,85.71,85.73,85.51,85.52,48161.0,61.3416,61.3559,61.1985,61.2056,48161.0
2019-05-16 15:45:00,85.53,85.65,85.52,85.58,39162.0,61.2128,61.2987,61.2056,61.2486,39162.0
2019-05-16 15:50:00,85.58,85.6,85.43,85.51,78501.0,61.2486,61.2629,61.1412,61.1985,78501.0
2019-05-16 15:55:00,85.5,85.56,85.43,85.51,142586.0,61.1913,61.2343,61.1412,61.1985,142586.0
2019-05-17 09:30:00,85.74,85.95,85.35,85.36,317589.0,61.3631,61.5134,61.084,61.0911,317589.0
2019-05-17 09:35:00,85.38,85.52,85.29,85.44,49742.0,61.1054,61.2056,61.041,61.1484,49742.0
2019-05-17 09:40:00,85.41,85.53,85.2,85.38,48055.0,61.1269,61.2128,60.9766,61.1054,48055.0
2019-05-17 09:45:00,85.38,85.5,85.36,85.43,25398.0,61.1054,61.1913,61.0911,61.1412,25398.0
2019-05-17 09:50:00,85.44,85.44,85.06,85.17,35730.0,61.1484,61.1484,60.8764,60.9552,35730.0
2019-05-17 09:55:00,85.17,85.18,84.95,84.97,25005.0,60.9552,60.9623,60.7977,60.812,25005.0
2019-05-17 10:00:00,84.99,85.07,84.93,84.96,31341.0,60.8263,60.8836,60.7834,60.8049,31341.0
2019-05-17 10:05:00,84.94,85.11,84.87,85.11,50991.0,60.7905,60.9122,60.7404,60.9122,50991.0
2019-05-17 10:10:00,85.11,85.34,85.1,85.26,42815.0,60.9122,61.0768,60.9051,61.0196,42815.0
2019-05-17 10:15:00,85.26,85.46,85.18,85.44,24448.0,61.0196,61.1627,60.9623,61.1484,24448.0
2019-05-17 10:20:00,85.49,85.57,85.45,85.56,25042.0,61.1842,61.2414,61.1555,61.2343,25042.0
2019-05-17 10:25:00,85.56,85.6,85.45,85.45,19183.0,61.2343,61.2629,61.1555,61.1555,19183.0
2019-05-17 10:30:00,85.45,85.53,85.41,85.51,13608.0,61.1555,61.2128,61.1269,61.1985,13608.0
2019-05-17 10:35:00,85.51,85.51,85.4,85.41,11933.0,61.1985,61.1985,61.1198,61.1269,11933.0
2019-05-17 10:40:00,85.43,85.57,85.43,85.52,26792.0,61.1412,61.2414,61.1412,61.2056,26792.0
2019-05-17 10:45:00,85.53,85.75,85.53,85.75,17068.0,61.2128,61.3703,61.2128,61.3703,17068.0
2019-05-17 10:50:00,85.74,85.91,85.73,85.88,27810.0,61.3631,61.4848,61.3559,61.4633,27810.0
2019-05-17 10:55:00,85.87,86.11,85.85,86.04,37818.0,61.4561,61.6279,61.4418,61.5778,37818.0
2019-05-17 11:00:00,86.05,86.21,86.04,86.18,35781.0,61.585,61.6995,61.5778,61.678,35781.0
2019-05-17 11:05:00,86.17,86.42,86.13,86.37,53977.0,61.6708,61.8498,61.6422,61.814,53977.0
2019-05-17 11:10:00,86.38,86.46,86.32,86.45,22495.0,61.8211,61.8784,61.7782,61.8712,22495.0
2019-05-17 11:15:00,86.48,86.52,86.43,86.44,34483.0,61.8927,61.9213,61.8569,61.8641,34483.0
2019-05-17 11:20:00,86.42,86.54,86.41,86.53,25678.0,61.8498,61.9356,61.8426,61.9285,25678.0
2019-05-17 11:25:00,86.52,86.61,86.47,86.59,32422.0,61.9213,61.9857,61.8855,61.9714,32422.0
2019-05-17 11:30:00,86.6,86.72,86.58,86.67,51581.0,61.9786,62.0645,61.9643,62.0287,51581.0
2019-05-17 11:35:00,86.67,86.8,86.63,86.75,49659.0,62.0287,62.1217,62.0001,62.0859,49659.0
2019-05-17 11:40:00,86.76,86.76,86.5,86.7,35700.0,62.0931,62.0931,61.907,62.0502,35700.0
2019-05-17 11:45:00,86.69,86.9,86.63,86.83,45861.0,62.043,62.1933,62.0001,62.1432,45861.0
2019-05-17 11:50:00,86.82,86.85,86.7,86.74,28204.0,62.136,62.1575,62.0502,62.0788,28204.0
2019-05-17 11:55:00,86.74,86.77,86.63,86.65,27630.0,62.0788,62.1003,62.0001,62.0144,27630.0
2019-05-17 12:00:00,86.64,86.64,86.55,86.6,37038.0,62.0072,62.0072,61.9428,61.9786,37038.0
2019-05-17 12:05:00,86.6,86.63,86.42,86.54,33373.0,61.9786,62.0001,61.8498,61.9356,33373.0
2019-05-17 12:10:00,86.56,86.6,86.52,86.54,19215.0,61.95,61.9786,61.9213,61.9356,19215.0
2019-05-17 12:15:00,86.52,86.62,86.48,86.61,44120.0,61.9213,61.9929,61.8927,61.9857,44120.0
2019-05-17 12:20:00,86.62,86.65,86.55,86.65,36798.0,61.9929,62.0144,61.9428,62.0144,36798.0
2019-05-17 12:25:00,86.64,86.66,86.51,86.53,24450.0,62.0072,62.0215,61.9142,61.9285,24450.0
2019-05-17 12:30:00,86.53,86.75,86.52,86.75,48148.0,61.9285,62.0859,61.9213,62.0859,48148.0
2019-05-17 12:35:00,86.76,86.8,86.66,86.75,11591.0,62.0931,62.1217,62.0215,62.0859,11591.0
2019-05-17 12:40:00,86.77,86.9,86.73,86.87,13011.0,62.1003,62.1933,62.0716,62.1718,13011.0
2019-05-17 12:45:00,86.87,86.94,86.86,86.88,14412.0,62.1718,62.2219,62.1647,62.179,14412.0
2019-05-17 12:50:00,86.89,86.96,86.87,86.93,12575.0,62.1861,62.2362,62.1718,62.2148,12575.0
2019-05-17 12:55:00,86.91,86.93,86.84,86.9,13041.0,62.2004,62.2148,62.1504,62.1933,13041.0
2019-05-17 13:00:00,86.9,87.05,86.9,87.04,23270.0,62.1933,62.3006,62.1933,62.2935,23270.0
2019-05-17 13:05:00,87.04,87.07,86.92,87.05,16945.0,62.2935,62.315,62.2076,62.3006,16945.0
2019-05-17 13:10:00,87.06,87.09,86.95,87.0,14074.0,62.3078,62.3293,62.2291,62.2649,14074.0
2019-05-17 13:15:00,87.0,87.07,86.98,87.04,14368.0,62.2649,62.315,62.2505,62.2935,14368.0
2019-05-17 13:20:00,87.04,87.17,87.04,87.08,20283.0,62.2935,62.3865,62.2935,62.3221,20283.0
2019-05-17 13:25:00,87.08,87.09,87.03,87.06,18084.0,62.3221,62.3293,62.2863,62.3078,18084.0
2019-05-17 13:30:00,87.07,87.11,87.03,87.11,34323.0,62.315,62.3436,62.2863,62.3436,34323.0
2019-05-17 13:35:00,87.14,87.19,87.12,87.18,19151.0,62.3651,62.4008,62.3507,62.3937,19151.0
2019-05-17 13:40:00,87.17,87.2,87.04,87.07,17011.0,62.3865,62.408,62.2935,62.315,17011.0
2019-05-17 13:45:00,87.07,87.12,87.02,87.09,23418.0,62.315,62.3507,62.2792,62.3293,23418.0
2019-05-17 13:50:00,87.08,87.11,87.04,87.08,33410.0,62.3221,62.3436,62.2935,62.3221,33410.0
2019-05-17 13:55:00,87.08,87.09,86.93,87.0,17109.0,62.3221,62.3293,62.2148,62.2649,17109.0
2019-05-17 14:00:00,87.01,87.1,86.97,87.03,32738.0,62.272,62.3364,62.2434,62.2863,32738.0
2019-05-17 14:05:00,87.05,87.05,86.83,86.89,12574.0,62.3006,62.3006,62.1432,62.1861,12574.0
2019-05-17 14:10:00,86.9,86.91,86.85,86.89,10869.0,62.1933,62.2004,62.1575,62.1861,10869.0
2019-05-17 14:15:00,86.88,86.97,86.85,86.89,32880.0,62.179,62.2434,62.1575,62.1861,32880.0
2019-05-17 14:20:00,86.88,86.88,86.78,86.79,9951.0,62.179,62.179,62.1074,62.1146,9951.0
2019-05-17 14:25:00,86.78,86.78,86.61,86.72,40143.0,62.1074,62.1074,61.9857,62.0645,40143.0
2019-05-17 14:30:00,86.72,86.73,86.55,86.56,21332.0,62.0645,62.0716,61.9428,61.95,21332.0
2019-05-17 14:35:00,86.56,86.6,86.55,86.58,15387.0,61.95,61.9786,61.9428,61.9643,15387.0
2019-05-17 14:40:00,86.58,86.6,86.5,86.57,16138.0,61.9643,61.9786,61.907,61.9571,16138.0
2019-05-17 14:45:00,86.57,86.61,86.5,86.54,16228.0,61.9571,61.9857,61.907,61.9356,16228.0
2019-05-17 14:50:00,86.53,86.58,86.52,86.53,13835.0,61.9285,61.9643,61.9213,61.9285,13835.0
2019-05-17 14:55:00,86.54,86.69,86.47,86.68,22098.0,61.9356,62.043,61.8855,62.0358,22098.0
2019-05-17 15:00:00,86.68,86.72,86.44,86.49,56342.0,62.0358,62.0645,61.8641,61.8999,56342.0
2019-05-17 15:05:00,86.51,86.55,86.41,86.46,44389.0,61.9142,61.9428,61.8426,61.8784,44389.0
2019-05-17 15:10:00,86.48,86.59,86.39,86.55,36779.0,61.8927,61.9714,61.8283,61.9428,36779.0
2019-05-17 15:15:00,86.54,86.68,86.52,86.65,63311.0,61.9356,62.0358,61.9213,62.0144,63311.0
2019-05-17 15:20:00,86.65,86.88,86.65,86.87,45445.0,62.0144,62.179,62.0144,62.1718,45445.0
2019-05-17 15:25:00,86.87,86.93,86.83,86.9,29859.0,62.1718,62.2148,62.1432,62.1933,29859.0
2019-05-17 15:30:00,86.89,86.9,86.7,86.76,45486.0,62.1861,62.1933,62.0502,62.0931,45486.0
2019-05-17 15:35:00,86.77,86.91,86.77,86.83,37846.0,62.1003,62.2004,62.1003,62.1432,37846.0
2019-05-17 15:40:00,86.83,87.04,86.72,86.96,67506.0,62.1432,62.2935,62.0645,62.2362,67506.0
2019-05-17 15:45:00,86.97,86.97,86.68,86.79,70082.0,62.2434,62.2434,62.0358,62.1146,70082.0
2019-05-17 15:50:00,86.79,86.98,86.73,86.87,111299.0,62.1146,62.2505,62.0716,62.1718,111299.0
2019-05-17 15:55:00,86.87,87.07,86.78,86.78,195204.0,62.1718,62.315,62.1074,62.1074,195204.0
2019-05-20 09:30:00,86.57,86.74,86.41,86.59,56648.0,61.9571,62.0788,61.8426,61.9714,56648.0
2019-05-20 09:35:00,86.56,86.69,86.46,86.65,16150.0,61.95,62.043,61.8784,62.0144,16150.0
2019-05-20 09:40:00,86.6,86.79,86.6,86.76,29823.0,61.9786,62.1146,61.9786,62.0931,29823.0
2019-05-20 09:45:00,86.78,86.87,86.57,86.61,27860.0,62.1074,62.1718,61.9571,61.9857,27860.0
2019-05-20 09:50:00,86.63,86.63,86.46,86.5,26533.0,62.0001,62.0001,61.8784,61.907,26533.0
2019-05-20 09:55:00,86.48,86.81,86.46,86.69,18776.0,61.8927,62.1289,61.8784,62.043,18776.0
2019-05-20 10:00:00,86.7,86.81,86.6,86.81,14534.0,62.0502,62.1289,61.9786,62.1289,14534.0
2019-05-20 10:05:00,86.84,86.94,86.82,86.9,13862.0,62.1504,62.2219,62.136,62.1933,13862.0
2019-05-20 10:10:00,86.91,87.04,86.83,87.04,20586.0,62.2004,62.2935,62.1432,62.2935,20586.0
2019-05-20 10:15:00,87.0,87.06,86.92,86.98,15021.0,62.2649,62.3078,62.2076,62.2505,15021.0
2019-05-20 10:20:00,86.94,86.99,86.85,86.98,16477.0,62.2219,62.2577,62.1575,62.2505,16477.0
2019-05-20 10:25:00,86.97,87.07,86.95,86.98,23052.0,62.2434,62.315,62.2291,62.2505,23052.0
2019-05-20 10:30:00,86.97,87.03,86.88,87.03,16874.0,62.2434,62.2863,62.179,62.2863,16874.0
2019-05-20 10:35:00,87.05,87.13,87.01,87.08,14581.0,62.3006,62.3579,62.272,62.3221,14581.0
2019-05-20 10:40:00,87.07,87.14,86.92,86.97,49727.0,62.315,62.3651,62.2076,62.2434,49727.0
2019-05-20 10:45:00,86.98,87.08,86.92,87.08,15981.0,62.2505,62.3221,62.2076,62.3221,15981.0
2019-05-20 10:50:00,87.05,87.07,86.99,87.03,10453.0,62.3006,62.315,62.2577,62.2863,10453.0
2019-05-20 10:55:00,87.04,87.24,87.04,87.22,10770.0,62.2935,62.4366,62.2935,62.4223,10770.0
2019-05-20 11:00:00,87.22,87.27,87.21,87.26,20154.0,62.4223,62.4581,62.4152,62.4509,20154.0
2019-05-20 11:05:00,87.27,87.28,87.21,87.23,18768.0,62.4581,62.4653,62.4152,62.4295,18768.0
2019-05-20 11:10:00,87.24,87.36,87.24,87.31,26807.0,62.4366,62.5225,62.4366,62.4867,26807.0
2019-05-20 11:15:00,87.3,87.33,87.21,87.25,18067.0,62.4796,62.501,62.4152,62.4438,18067.0
2019-05-20 11:20:00,87.25,87.29,87.2,87.25,28478.0,62.4438,62.4724,62.408,62.4438,28478.0
2019-05-20 11:25:00,87.24,87.43,87.22,87.42,24567.0,62.4366,62.5726,62.4223,62.5654,24567.0
2019-05-20 11:30:00,87.42,87.5,87.42,87.46,33851.0,62.5654,62.6227,62.5654,62.5941,33851.0
2019-05-20 11:35:00,87.46,87.47,87.25,87.28,38494.0,62.5941,62.6012,62.4438,62.4653,38494.0
2019-05-20 11:40:00,87.29,87.49,87.29,87.49,12588.0,62.4724,62.6155,62.4724,62.6155,12588.0
2019-05-20 11:45:00,87.49,87.57,87.47,87.5,19374.0,62.6155,62.6728,62.6012,62.6227,19374.0
2019-05-20 11:50:00,87.5,87.57,87.46,87.46,18295.0,62.6227,62.6728,62.5941,62.5941,18295.0
2019-05-20 11:55:00,87.45,87.45,87.19,87.28,18352.0,62.5869,62.5869,62.4008,62.4653,18352.0
2019-05-20 12:00:00,87.28,87.32,87.23,87.28,17460.0,62.4653,62.4939,62.4295,62.4653,17460.0
2019-05-20 12:05:00,87.29,87.29,87.17,87.23,18478.0,62.4724,62.4724,62.3865,62.4295,18478.0
2019-05-20 12:10:00,87.24,87.27,87.03,87.03,15957.0,62.4366,62.4581,62.2863,62.2863,15957.0
2019-05-20 12:15:00,87.03,87.17,87.02,87.14,17212.0,62.2863,62.3865,62.2792,62.3651,17212.0
2019-05-20 12:20:00,87.15,87.15,87.05,87.1,8743.0,62.3722,62.3722,62.3006,62.3364,8743.0
2019-05-20 12:25:00,87.11,87.17,86.97,86.97,7386.0,62.3436,62.3865,62.2434,62.2434,7386.0
2019-05-20 12:30:00,86.97,87.0,86.87,86.88,16025.0,62.2434,62.2649,62.1718,62.179,16025.0
2019-05-20 12:35:00,86.88,87.0,86.85,87.0,8522.0,62.179,62.2649,62.1575,62.2649,8522.0
2019-05-20 12:40:00,86.98,87.02,86.86,86.86,14363.0,62.2505,62.2792,62.1647,62.1647,14363.0
2019-05-20 12:45:00,86.87,86.97,86.85,86.97,12895.0,62.1718,62.2434,62.1575,62.2434,12895.0
2019-05-20 12:50:00,86.96,87.05,86.93,86.94,12539.0,62.2362,62.3006,62.2148,62.2219,12539.0
2019-05-20 12:55:00,86.92,86.92,86.84,86.89,13745.0,62.2076,62.2076,62.1504,62.1861,13745.0
2019-05-20 13:00:00,86.89,86.92,86.83,86.84,14152.0,62.1861,62.2076,62.1432,62.1504,14152.0
2019-05-20 13:05:00,86.85,86.87,86.81,86.85,14906.0,62.1575,62.1718,62.1289,62.1575,14906.0
2019-05-20 13:10:00,86.86,86.94,86.86,86.92,12538.0,62.1647,62.2219,62.1647,62.2076,12538.0
2019-05-20 13:15:00,86.92,86.95,86.88,86.88,10405.0,62.2076,62.2291,62.179,62.179,10405.0
2019-05-20 13:20:00,86.9,86.91,86.76,86.84,13149.0,62.1933,62.2004,62.0931,62.1504,13149.0
2019-05-20 13:25:00,86.85,86.88,86.8,86.87,10386.0,62.1575,62.179,62.1217,62.1718,10386.0
2019-05-20 13:30:00,86.86,86.89,86.71,86.75,19049.0,62.1647,62.1861,62.0573,62.0859,19049.0
2019-05-20 13:35:00,86.76,86.84,86.75,86.81,11500.0,62.0931,62.1504,62.0859,62.1289,11500.0
2019-05-20 13:40:00,86.81,86.82,86.76,86.78,13347.0,62.1289,62.136,62.0931,62.1074,13347.0
2019-05-20 13:45:00,86.78,86.85,86.77,86.8,14303.0,62.1074,62.1575,62.1003,62.1217,14303.0
2019-05-20 13:50:00,86.8,86.83,86.74,86.74,13443.0,62.1217,62.1432,62.0788,62.0788,13443.0
2019-05-20 13:55:00,86.74,86.77,86.68,86.76,11917.0,62.0788,62.1003,62.0358,62.0931,11917.0
2019-05-20 14:00:00,86.75,86.78,86.67,86.68,12286.0,62.0859,62.1074,62.0287,62.0358,12286.0
2019-05-20 14:05:00,86.71,86.76,86.66,86.71,13219.0,62.0573,62.0931,62.0215,62.0573,13219.0
2019-05-20 14:10:00,86.7,86.74,86.67,86.67,6381.0,62.0502,62.0788,62.0287,62.0287,6381.0
2019-05-20 14:15:00,86.66,86.66,86.59,86.63,10838.0,62.0215,62.0215,61.9714,62.0001,10838.0
2019-05-20 14:20:00,86.62,86.62,86.57,86.58,8925.0,61.9929,61.9929,61.9571,61.9643,8925.0
2019-05-20 14:25:00,86.57,86.58,86.5,86.53,10282.0,61.9571,61.9643,61.907,61.9285,10282.0
2019-05-20 14:30:00,86.51,86.52,86.4,86.41,26794.0,61.9142,61.9213,61.8354,61.8426,26794.0
2019-05-20 14:35:00,86.41,86.41,86.28,86.33,19101.0,61.8426,61.8426,61.7496,61.7853,19101.0
2019-05-20 14:40:00,86.32,86.33,86.23,86.26,21317.0,61.7782,61.7853,61.7138,61.7353,21317.0
2019-05-20 14:45:00,86.25,86.27,86.14,86.15,20738.0,61.7281,61.7424,61.6494,61.6565,20738.0
2019-05-20 14:50:00,86.15,86.25,86.13,86.22,24189.0,61.6565,61.7281,61.6422,61.7066,24189.0
2019-05-20 14:55:00,86.22,86.22,86.09,86.17,23780.0,61.7066,61.7066,61.6136,61.6708,23780.0
2019-05-20 15:00:00,86.17,86.18,86.05,86.1,22436.0,61.6708,61.678,61.585,61.6207,22436.0
2019-05-20 15:05:00,86.1,86.11,85.83,85.84,44653.0,61.6207,61.6279,61.4275,61.4347,44653.0
2019-05-20 15:10:00,85.84,85.87,85.71,85.78,32336.0,61.4347,61.4561,61.3416,61.3917,32336.0
2019-05-20 15:15:00,85.77,85.87,85.72,85.86,40382.0,61.3846,61.4561,61.3488,61.449,40382.0
2019-05-20 15:20:00,85.85,85.89,85.78,85.8,41577.0,61.4418,61.4704,61.3917,61.406,41577.0
2019-05-20 15:25:00,85.79,85.87,85.74,85.87,49960.0,61.3989,61.4561,61.3631,61.4561,49960.0
2019-05-20 15:30:00,85.87,85.97,85.86,85.91,31664.0,61.4561,61.5277,61.449,61.4848,31664.0
2019-05-20 15:35:00,85.91,85.92,85.83,85.88,50792.0,61.4848,61.4919,61.4275,61.4633,50792.0
2019-05-20 15:40:00,85.88,85.94,85.86,85.94,31022.0,61.4633,61.5062,61.449,61.5062,31022.0
2019-05-20 15:45:00,85.93,86.08,85.9,86.03,69017.0,61.4991,61.6064,61.4776,61.5706,69017.0
2019-05-20 15:50:00,86.02,86.17,86.02,86.16,74397.0,61.5635,61.6708,61.5635,61.6637,74397.0
2019-05-20 15:55:00,86.15,86.29,86.09,86.22,214194.0,61.6565,61.7567,61.6136,61.7066,214194.0
2019-05-21 09:30:00,86.45,86.7,85.82,86.11,54143.0,61.8712,62.0502,61.4203,61.6279,54143.0
2019-05-21 09:35:00,86.11,86.26,85.99,86.05,15021.0,61.6279,61.7353,61.542,61.585,15021.0
2019-05-21 09:40:00,86.11,86.35,86.0,86.22,51636.0,61.6279,61.7997,61.5492,61.7066,51636.0
2019-05-21 09:45:00,86.19,86.41,86.15,86.32,38942.0,61.6852,61.8426,61.6565,61.7782,38942.0
2019-05-21 09:50:00,86.28,86.28,85.97,86.03,18772.0,61.7496,61.7496,61.5277,61.5706,18772.0
2019-05-21 09:55:00,86.05,86.17,86.0,86.14,21274.0,61.585,61.6708,61.5492,61.6494,21274.0
2019-05-21 10:00:00,86.11,86.2,86.06,86.18,19568.0,61.6279,61.6923,61.5921,61.678,19568.0
2019-05-21 10:05:00,86.19,86.19,85.97,85.98,40626.0,61.6852,61.6852,61.5277,61.5349,40626.0
2019-05-21 10:10:00,85.99,86.02,85.85,85.92,18526.0,61.542,61.5635,61.4418,61.4919,18526.0
2019-05-21 10:15:00,85.94,86.06,85.88,86.06,25767.0,61.5062,61.5921,61.4633,61.5921,25767.0
2019-05-21 10:20:00,86.06,86.09,85.95,85.95,20881.0,61.5921,61.6136,61.5134,61.5134,20881.0
2019-05-21 10:25:00,85.96,85.96,85.81,85.92,23921.0,61.5205,61.5205,61.4132,61.4919,23921.0
2019-05-21 10:30:00,85.93,86.07,85.91,85.99,17793.0,61.4991,61.5993,61.4848,61.542,17793.0
2019-05-21 10:35:00,85.98,86.13,85.94,86.08,25675.0,61.5349,61.6422,61.5062,61.6064,25675.0
2019-05-21 10:40:00,86.07,86.11,85.98,86.07,22161.0,61.5993,61.6279,61.5349,61.5993,22161.0
2019-05-21 10:45:00,86.08,86.14,85.99,85.99,17921.0,61.6064,61.6494,61.542,61.542,17921.0
2019-05-21 10:50:00,86.0,86.08,85.93,86.08,22568.0,61.5492,61.6064,61.4991,61.6064,22568.0
2019-05-21 10:55:00,86.07,86.3,86.07,86.23,29659.0,61.5993,61.7639,61.5993,61.7138,29659.0
2019-05-21 11:00:00,86.23,86.28,86.05,86.05,17565.0,61.7138,61.7496,61.585,61.585,17565.0
2019-05-21 11:05:00,86.05,86.11,86.01,86.09,12498.0,61.585,61.6279,61.5563,61.6136,12498.0
2019-05-21 11:10:00,86.09,86.12,86.04,86.1,14503.0,61.6136,61.6351,61.5778,61.6207,14503.0
2019-05-21 11:15:00,86.1,86.2,86.1,86.1,20046.0,61.6207,61.6923,61.6207,61.6207,20046.0
2019-05-21 11:20:00,86.08,86.13,86.02,86.07,19727.0,61.6064,61.6422,61.5635,61.5993,19727.0
2019-05-21 11:25:00,86.09,86.19,86.08,86.17,22265.0,61.6136,61.6852,61.6064,61.6708,22265.0
2019-05-21 11:30:00,86.18,86.25,86.11,86.24,17947.0,61.678,61.7281,61.6279,61.7209,17947.0
2019-05-21 11:35:00,86.26,86.29,86.1,86.15,17391.0,61.7353,61.7567,61.6207,61.6565,17391.0
2019-05-21 11:40:00,86.16,86.16,86.0,86.03,14104.0,61.6637,61.6637,61.5492,61.5706,14104.0
2019-05-21 11:45:00,86.02,86.08,85.97,85.99,12599.0,61.5635,61.6064,61.5277,61.542,12599.0
2019-05-21 11:50:00,86.0,86.04,85.84,85.94,72258.0,61.5492,61.5778,61.4347,61.5062,72258.0
2019-05-21 11:55:00,85.91,86.05,85.9,86.02,17571.0,61.4848,61.585,61.4776,61.5635,17571.0
2019-05-21 12:00:00,86.02,86.07,85.92,85.93,19802.0,61.5635,61.5993,61.4919,61.4991,19802.0
2019-05-21 12:05:00,85.94,85.94,85.9,85.9,6972.0,61.5062,61.5062,61.4776,61.4776,6972.0
2019-05-21 12:10:00,85.9,86.02,85.9,86.01,10404.0,61.4776,61.5635,61.4776,61.5563,10404.0
2019-05-21 12:15:00,86.04,86.05,85.91,85.95,11526.0,61.5778,61.585,61.4848,61.5134,11526.0
2019-05-21 12:20:00,85.96,86.0,85.89,85.89,19562.0,61.5205,61.5492,61.4704,61.4704,19562.0
2019-05-21 12:25:00,85.89,85.93,85.88,85.88,7105.0,61.4704,61.4991,61.4633,61.4633,7105.0
2019-05-21 12:30:00,85.89,85.92,85.88,85.9,11050.0,61.4704,61.4919,61.4633,61.4776,11050.0
2019-05-21 12:35:00,85.89,85.89,85.8,85.84,13479.0,61.4704,61.4704,61.406,61.4347,13479.0
2019-05-21 12:40:00,85.84,85.9,85.83,85.89,8188.0,61.4347,61.4776,61.4275,61.4704,8188.0
2019-05-21 12:45:00,85.89,85.95,85.88,85.94,16002.0,61.4704,61.5134,61.4633,61.5062,16002.0
2019-05-21 12:50:00,85.94,86.0,85.94,85.95,8641.0,61.5062,61.5492,61.5062,61.5134,8641.0
2019-05-21 12:55:00,85.93,85.94,85.88,85.89,12239.0,61.4991,61.5062,61.4633,61.4704,12239.0
2019-05-21 13:00:00,85.9,85.99,85.89,85.97,19315.0,61.4776,61.542,61.4704,61.5277,19315.0
2019-05-21 13:05:00,85.98,85.98,85.87,85.87,9354.0,61.5349,61.5349,61.4561,61.4561,9354.0
2019-05-21 13:10:00,85.87,85.95,85.86,85.91,14481.0,61.4561,61.5134,61.449,61.4848,14481.0
2019-05-21 13:15:00,85.92,85.95,85.89,85.91,9919.0,61.4919,61.5134,61.4704,61.4848,9919.0
2019-05-21 13:20:00,85.92,85.99,85.91,85.98,12344.0,61.4919,61.542,61.4848,61.5349,12344.0
2019-05-21 13:25:00,85.96,85.97,85.88,85.96,22111.0,61.5205,61.5277,61.4633,61.5205,22111.0
2019-05-21 13:30:00,85.97,85.97,85.9,85.92,7974.0,61.5277,61.5277,61.4776,61.4919,7974.0
2019-05-21 13:35:00,85.93,85.94,85.88,85.9,7690.0,61.4991,61.5062,61.4633,61.4776,7690.0
2019-05-21 13:40:00,85.89,85.91,85.86,85.91,16988.0,61.4704,61.4848,61.449,61.4848,16988.0
2019-05-21 13:45:00,85.9,85.97,85.9,85.96,26110.0,61.4776,61.5277,61.4776,61.5205,26110.0
2019-05-21 13:50:00,85.97,85.98,85.95,85.97,9514.0,61.5277,61.5349,61.5134,61.5277,9514.0
2019-05-21 13:55:00,85.98,86.03,85.96,86.02,9682.0,61.5349,61.5706,61.5205,61.5635,9682.0
2019-05-21 14:00:00,86.01,86.03,85.91,85.91,9641.0,61.5563,61.5706,61.4848,61.4848,9641.0
2019-05-21 14:05:00,85.92,85.95,85.88,85.92,9225.0,61.4919,61.5134,61.4633,61.4919,9225.0
2019-05-21 14:10:00,85.92,85.94,85.89,85.91,10310.0,61.4919,61.5062,61.4704,61.4848,10310.0
2019-05-21 14:15:00,85.92,85.96,85.9,85.91,36369.0,61.4919,61.5205,61.4776,61.4848,36369.0
2019-05-21 14:20:00,85.91,85.98,85.87,85.98,23226.0,61.4848,61.5349,61.4561,61.5349,23226.0
2019-05-21 14:25:00,85.98,86.01,85.91,85.98,14201.0,61.5349,61.5563,61.4848,61.5349,14201.0
2019-05-21 14:30:00,85.98,86.0,85.93,85.93,19812.0,61.5349,61.5492,61.4991,61.4991,19812.0
2019-05-21 14:35:00,85.94,86.04,85.94,86.04,11474.0,61.5062,61.5778,61.5062,61.5778,11474.0
2019-05-21 14:40:00,86.04,86.04,85.96,86.01,12807.0,61.5778,61.5778,61.5205,61.5563,12807.0
2019-05-21 14:45:00,86.01,86.04,85.94,85.96,14909.0,61.5563,61.5778,61.5062,61.5205,14909.0
2019-05-21 14:50:00,85.95,86.06,85.94,86.06,14055.0,61.5134,61.5921,61.5062,61.5921,14055.0
2019-05-21 14:55:00,86.06,86.11,86.03,86.11,18522.0,61.5921,61.6279,61.5706,61.6279,18522.0
2019-05-21 15:00:00,86.11,86.11,86.01,86.02,11107.0,61.6279,61.6279,61.5563,61.5635,11107.0
2019-05-21 15:05:00,86.02,86.07,85.98,86.02,11819.0,61.5635,61.5993,61.5349,61.5635,11819.0
2019-05-21 15:10:00,86.02,86.06,86.01,86.04,11504.0,61.5635,61.5921,61.5563,61.5778,11504.0
2019-05-21 15:15:00,86.04,86.04,85.92,85.94,18908.0,61.5778,61.5778,61.4919,61.5062,18908.0
2019-05-21 15:20:00,85.95,85.95,85.85,85.88,18251.0,61.5134,61.5134,61.4418,61.4633,18251.0
2019-05-21 15:25:00,85.87,85.93,85.86,85.92,23498.0,61.4561,61.4991,61.449,61.4919,23498.0
2019-05-21 15:30:00,85.91,85.97,85.88,85.88,30900.0,61.4848,61.5277,61.4633,61.4633,30900.0
2019-05-21 15:35:00,85.88,85.97,85.87,85.93,51617.0,61.4633,61.5277,61.4561,61.4991,51617.0
2019-05-21 15:40:00,85.94,85.99,85.8,85.84,41096.0,61.5062,61.542,61.406,61.4347,41096.0
2019-05-21 15:45:00,85.83,85.83,85.75,85.8,29138.0,61.4275,61.4275,61.3703,61.406,29138.0
2019-05-21 15:50:00,85.79,85.8,85.67,85.71,36159.0,61.3989,61.406,61.313,61.3416,36159.0
2019-05-21 15:55:00,85.7,85.8,85.63,85.75,143991.0,61.3345,61.406,61.2844,61.3703,143991.0
2019-05-22 09:30:00,85.37,85.68,85.19,85.19,74568.0,61.0983,61.3202,60.9695,60.9695,74568.0
2019-05-22 09:35:00,85.26,85.31,84.91,84.99,13303.0,61.0196,61.0553,60.7691,60.8263,13303.0
2019-05-22 09:40:00,84.98,85.24,84.98,85.23,13874.0,60.8192,61.0052,60.8192,60.9981,13874.0
2019-05-22 09:45:00,85.22,85.24,85.05,85.11,12860.0,60.9909,61.0052,60.8693,60.9122,12860.0
2019-05-22 09:50:00,85.07,85.1,84.9,84.92,15894.0,60.8836,60.9051,60.7619,60.7762,15894.0
2019-05-22 09:55:00,84.88,84.96,84.82,84.85,21535.0,60.7476,60.8049,60.7047,60.7261,21535.0
2019-05-22 10:00:00,84.85,84.96,84.79,84.84,28415.0,60.7261,60.8049,60.6832,60.719,28415.0
2019-05-22 10:05:00,84.84,85.03,84.73,84.87,57755.0,60.719,60.855,60.6402,60.7404,57755.0
2019-05-22 10:10:00,84.87,84.89,84.77,84.82,12429.0,60.7404,60.7548,60.6689,60.7047,12429.0
2019-05-22 10:15:00,84.83,85.1,84.83,84.9,22989.0,60.7118,60.9051,60.7118,60.7619,22989.0
2019-05-22 10:20:00,84.89,85.07,84.87,85.02,14962.0,60.7548,60.8836,60.7404,60.8478,14962.0
2019-05-22 10:25:00,85.03,85.21,85.02,85.14,38638.0,60.855,60.9838,60.8478,60.9337,38638.0
2019-05-22 10:30:00,85.14,85.3,85.06,85.3,20805.0,60.9337,61.0482,60.8764,61.0482,20805.0
2019-05-22 10:35:00,85.3,85.41,85.3,85.38,18819.0,61.0482,61.1269,61.0482,61.1054,18819.0
2019-05-22 10:40:00,85.37,85.38,85.25,85.37,14126.0,61.0983,61.1054,61.0124,61.0983,14126.0
2019-05-22 10:45:00,85.37,85.38,85.26,85.26,10775.0,61.0983,61.1054,61.0196,61.0196,10775.0
2019-05-22 10:50:00,85.27,85.28,85.12,85.12,29705.0,61.0267,61.0339,60.9194,60.9194,29705.0
2019-05-22 10:55:00,85.13,85.28,85.13,85.25,11914.0,60.9265,61.0339,60.9265,61.0124,11914.0
2019-05-22 11:00:00,85.25,85.33,85.24,85.25,22522.0,61.0124,61.0697,61.0052,61.0124,22522.0
2019-05-22 11:05:00,85.27,85.55,85.26,85.55,21023.0,61.0267,61.2271,61.0196,61.2271,21023.0
2019-05-22 11:10:00,85.55,85.66,85.49,85.66,26144.0,61.2271,61.3058,61.1842,61.3058,26144.0
2019-05-22 11:15:00,85.64,85.77,85.61,85.7,19467.0,61.2915,61.3846,61.2701,61.3345,19467.0
2019-05-22 11:20:00,85.7,85.73,85.62,85.7,19304.0,61.3345,61.3559,61.2772,61.3345,19304.0
2019-05-22 11:25:00,85.69,85.75,85.64,85.75,15685.0,61.3273,61.3703,61.2915,61.3703,15685.0
2019-05-22 11:30:00,85.76,85.86,85.72,85.76,17159.0,61.3774,61.449,61.3488,61.3774,17159.0
2019-05-22 11:35:00,85.81,85.81,85.66,85.68,11063.0,61.4132,61.4132,61.3058,61.3202,11063.0
2019-05-22 11:40:00,85.66,85.74,85.63,85.72,8742.0,61.3058,61.3631,61.2844,61.3488,8742.0
2019-05-22 11:45:00,85.71,85.81,85.67,85.79,10201.0,61.3416,61.4132,61.313,61.3989,10201.0
2019-05-22 11:50:00,85.81,85.88,85.77,85.83,15098.0,61.4132,61.4633,61.3846,61.4275,15098.0
2019-05-22 11:55:00,85.86,85.89,85.81,85.89,9457.0,61.449,61.4704,61.4132,61.4704,9457.0
2019-05-22 12:00:00,85.87,85.9,85.81,85.86,16081.0,61.4561,61.4776,61.4132,61.449,16081.0
2019-05-22 12:05:00,85.86,85.88,85.8,85.83,12375.0,61.449,61.4633,61.406,61.4275,12375.0
2019-05-22 12:10:00,85.82,85.82,85.74,85.81,9374.0,61.4203,61.4203,61.3631,61.4132,9374.0
2019-05-22 12:15:00,85.84,85.88,85.84,85.87,8760.0,61.4347,61.4633,61.4347,61.4561,8760.0
2019-05-22 12:20:00,85.88,85.93,85.82,85.83,10363.0,61.4633,61.4991,61.4203,61.4275,10363.0
2019-05-22 12:25:00,85.82,85.84,85.78,85.79,10613.0,61.4203,61.4347,61.3917,61.3989,10613.0
2019-05-22 12:30:00,85.77,85.78,85.63,85.67,14573.0,61.3846,61.3917,61.2844,61.313,14573.0
2019-05-22 12:35:00,85.68,85.7,85.64,85.66,7616.0,61.3202,61.3345,61.2915,61.3058,7616.0
2019-05-22 12:40:00,85.66,85.66,85.44,85.44,31083.0,61.3058,61.3058,61.1484,61.1484,31083.0
2019-05-22 12:45:00,85.43,85.46,85.4,85.44,39536.0,61.1412,61.1627,61.1198,61.1484,39536.0
2019-05-22 12:50:00,85.44,85.46,85.36,85.37,11033.0,61.1484,61.1627,61.0911,61.0983,11033.0
2019-05-22 12:55:00,85.37,85.45,85.36,85.44,30297.0,61.0983,61.1555,61.0911,61.1484,30297.0
2019-05-22 13:00:00,85.43,85.45,85.37,85.4,9992.0,61.1412,61.1555,61.0983,61.1198,9992.0
2019-05-22 13:05:00,85.41,85.44,85.37,85.4,12608.0,61.1269,61.1484,61.0983,61.1198,12608.0
2019-05-22 13:10:00,85.41,85.44,85.39,85.43,19521.0,61.1269,61.1484,61.1126,61.1412,19521.0
2019-05-22 13:15:00,85.43,85.54,85.43,85.47,51110.0,61.1412,61.22,61.1412,61.1699,51110.0
2019-05-22 13:20:00,85.47,85.49,85.4,85.46,14007.0,61.1699,61.1842,61.1198,61.1627,14007.0
2019-05-22 13:25:00,85.47,85.53,85.44,85.52,17062.0,61.1699,61.2128,61.1484,61.2056,17062.0
2019-05-22 13:30:00,85.53,85.54,85.39,85.42,14000.0,61.2128,61.22,61.1126,61.1341,14000.0
2019-05-22 13:35:00,85.43,85.44,85.35,85.37,8518.0,61.1412,61.1484,61.084,61.0983,8518.0
2019-05-22 13:40:00,85.38,85.5,85.37,85.48,31533.0,61.1054,61.1913,61.0983,61.177,31533.0
2019-05-22 13:45:00,85.47,85.54,85.43,85.54,14159.0,61.1699,61.22,61.1412,61.22,14159.0
2019-05-22 13:50:00,85.54,85.63,85.53,85.58,11842.0,61.22,61.2844,61.2128,61.2486,11842.0
2019-05-22 13:55:00,85.57,85.63,85.55,85.61,11061.0,61.2414,61.2844,61.2271,61.2701,11061.0
2019-05-22 14:00:00,85.6,85.62,85.51,85.51,10861.0,61.2629,61.2772,61.1985,61.1985,10861.0
2019-05-22 14:05:00,85.52,85.7,85.52,85.69,9477.0,61.2056,61.3345,61.2056,61.3273,9477.0
2019-05-22 14:10:00,85.68,85.75,85.66,85.7,14195.0,61.3202,61.3703,61.3058,61.3345,14195.0
2019-05-22 14:15:00,85.68,85.69,85.58,85.63,14487.0,61.3202,61.3273,61.2486,61.2844,14487.0
2019-05-22 14:20:00,85.64,85.74,85.64,85.72,9302.0,61.2915,61.3631,61.2915,61.3488,9302.0
2019-05-22 14:25:00,85.71,85.72,85.68,85.7,12274.0,61.3416,61.3488,61.3202,61.3345,12274.0
2019-05-22 14:30:00,85.71,85.86,85.71,85.84,13057.0,61.3416,61.449,61.3416,61.4347,13057.0
2019-05-22 14:35:00,85.85,85.95,85.85,85.9,11733.0,61.4418,61.5134,61.4418,61.4776,11733.0
2019-05-22 14:40:00,85.9,85.96,85.86,85.86,21650.0,61.4776,61.5205,61.449,61.449,21650.0
2019-05-22 14:45:00,85.88,85.91,85.82,85.85,18633.0,61.4633,61.4848,61.4203,61.4418,18633.0
2019-05-22 14:50:00,85.85,85.86,85.74,85.75,20010.0,61.4418,61.449,61.3631,61.3703,20010.0
2019-05-22 14:55:00,85.74,85.78,85.69,85.7,21687.0,61.3631,61.3917,61.3273,61.3345,21687.0
2019-05-22 15:00:00,85.72,85.73,85.64,85.64,22082.0,61.3488,61.3559,61.2915,61.2915,22082.0
2019-05-22 15:05:00,85.63,85.68,85.61,85.63,21329.0,61.2844,61.3202,61.2701,61.2844,21329.0
2019-05-22 15:10:00,85.63,85.67,85.58,85.67,18102.0,61.2844,61.313,61.2486,61.313,18102.0
2019-05-22 15:15:00,85.66,85.67,85.53,85.62,23692.0,61.3058,61.313,61.2128,61.2772,23692.0
2019-05-22 15:20:00,85.62,85.72,85.6,85.72,24140.0,61.2772,61.3488,61.2629,61.3488,24140.0
2019-05-22 15:25:00,85.73,85.78,85.68,85.72,28049.0,61.3559,61.3917,61.3202,61.3488,28049.0
2019-05-22 15:30:00,85.71,85.89,85.67,85.89,36092.0,61.3416,61.4704,61.313,61.4704,36092.0
2019-05-22 15:35:00,85.87,85.87,85.76,85.77,49169.0,61.4561,61.4561,61.3774,61.3846,49169.0
2019-05-22 15:40:00,85.78,85.8,85.71,85.71,38532.0,61.3917,61.406,61.3416,61.3416,38532.0
2019-05-22 15:45:00,85.72,85.78,85.7,85.71,70181.0,61.3488,61.3917,61.3345,61.3416,70181.0
2019-05-22 15:50:00,85.71,85.75,85.62,85.63,70243.0,61.3416,61.3703,61.2772,61.2844,70243.0
2019-05-22 15:55:00,85.62,85.64,85.42,85.48,257160.0,61.2772,61.2915,61.1341,61.177,257160.0
2019-05-23 09:30:00,85.49,85.95,85.46,85.85,68330.0,61.1842,61.5134,61.1627,61.4418,68330.0
2019-05-23 09:35:00,85.84,85.85,85.52,85.69,15631.0,61.4347,61.4418,61.2056,61.3273,15631.0
2019-05-23 09:40:00,85.64,85.83,85.57,85.8,15458.0,61.2915,61.4275,61.2414,61.406,15458.0
2019-05-23 09:45:00,85.77,86.05,85.64,85.99,28695.0,61.3846,61.585,61.2915,61.542,28695.0
2019-05-23 09:50:00,85.95,85.96,85.73,85.87,40423.0,61.5134,61.5205,61.3559,61.4561,40423.0
2019-05-23 09:55:00,85.85,85.9,85.79,85.82,51679.0,61.4418,61.4776,61.3989,61.4203,51679.0
2019-05-23 10:00:00,85.81,86.12,85.79,86.04,32565.0,61.4132,61.6351,61.3989,61.5778,32565.0
2019-05-23 10:05:00,86.05,86.05,85.88,85.97,47154.0,61.585,61.585,61.4633,61.5277,47154.0
2019-05-23 10:10:00,85.96,86.11,85.86,85.9,43679.0,61.5205,61.6279,61.449,61.4776,43679.0
2019-05-23 10:15:00,85.91,86.0,85.8,85.89,27042.0,61.4848,61.5492,61.406,61.4704,27042.0
2019-05-23 10:20:00,85.87,85.88,85.64,85.71,25850.0,61.4561,61.4633,61.2915,61.3416,25850.0
2019-05-23 10:25:00,85.72,85.73,85.59,85.59,19306.0,61.3488,61.3559,61.2557,61.2557,19306.0
2019-05-23 10:30:00,85.59,85.81,85.55,85.67,15775.0,61.2557,61.4132,61.2271,61.313,15775.0
2019-05-23 10:35:00,85.7,85.73,85.57,85.72,22235.0,61.3345,61.3559,61.2414,61.3488,22235.0
2019-05-23 10:40:00,85.74,85.74,85.55,85.56,9863.0,61.3631,61.3631,61.2271,61.2343,9863.0
2019-05-23 10:45:00,85.56,85.63,85.47,85.51,15283.0,61.2343,61.2844,61.1699,61.1985,15283.0
2019-05-23 10:50:00,85.55,85.67,85.52,85.61,28506.0,61.2271,61.313,61.2056,61.2701,28506.0
2019-05-23 10:55:00,85.62,85.7,85.62,85.65,20597.0,61.2772,61.3345,61.2772,61.2987,20597.0
2019-05-23 11:00:00,85.67,85.68,85.53,85.58,19539.0,61.313,61.3202,61.2128,61.2486,19539.0
2019-05-23 11:05:00,85.55,85.67,85.52,85.63,10807.0,61.2271,61.313,61.2056,61.2844,10807.0
2019-05-23 11:10:00,85.63,85.66,85.48,85.53,21694.0,61.2844,61.3058,61.177,61.2128,21694.0
2019-05-23 11:15:00,85.53,85.64,85.53,85.63,16341.0,61.2128,61.2915,61.2128,61.2844,16341.0
2019-05-23 11:20:00,85.65,85.69,85.51,85.55,17505.0,61.2987,61.3273,61.1985,61.2271,17505.0
2019-05-23 11:25:00,85.56,85.59,85.41,85.42,23061.0,61.2343,61.2557,61.1269,61.1341,23061.0
2019-05-23 11:30:00,85.4,85.51,85.4,85.4,23763.0,61.1198,61.1985,61.1198,61.1198,23763.0
2019-05-23 11:35:00,85.41,85.54,85.41,85.54,22143.0,61.1269,61.22,61.1269,61.22,22143.0
2019-05-23 11:40:00,85.54,85.55,85.42,85.43,25827.0,61.22,61.2271,61.1341,61.1412,25827.0
2019-05-23 11:45:00,85.44,85.53,85.41,85.52,14885.0,61.1484,61.2128,61.1269,61.2056,14885.0
2019-05-23 11:50:00,85.52,85.55,85.39,85.4,15430.0,61.2056,61.2271,61.1126,61.1198,15430.0
2019-05-23 11:55:00,85.41,85.44,85.36,85.38,16116.0,61.1269,61.1484,61.0911,61.1054,16116.0
2019-05-23 12:00:00,85.39,85.47,85.38,85.45,21763.0,61.1126,61.1699,61.1054,61.1555,21763.0
2019-05-23 12:05:00,85.45,85.62,85.44,85.52,23100.0,61.1555,61.2772,61.1484,61.2056,23100.0
2019-05-23 12:10:00,85.53,85.58,85.49,85.55,9666.0,61.2128,61.2486,61.1842,61.2271,9666.0
2019-05-23 12:15:00,85.56,85.57,85.51,85.57,8975.0,61.2343,61.2414,61.1985,61.2414,8975.0
2019-05-23 12:20:00,85.56,85.67,85.56,85.64,10695.0,61.2343,61.313,61.2343,61.2915,10695.0
2019-05-23 12:25:00,85.64,85.77,85.64,85.74,19732.0,61.2915,61.3846,61.2915,61.3631,19732.0
2019-05-23 12:30:00,85.75,85.86,85.75,85.86,12911.0,61.3703,61.449,61.3703,61.449,12911.0
2019-05-23 12:35:00,85.86,85.95,85.86,85.92,18678.0,61.449,61.5134,61.449,61.4919,18678.0
2019-05-23 12:40:00,85.91,85.96,85.86,85.9,9126.0,61.4848,61.5205,61.449,61.4776,9126.0
2019-05-23 12:45:00,85.9,85.92,85.82,85.84,7784.0,61.4776,61.4919,61.4203,61.4347,7784.0
2019-05-23 12:50:00,85.82,85.83,85.61,85.64,13582.0,61.4203,61.4275,61.2701,61.2915,13582.0
2019-05-23 12:55:00,85.65,85.68,85.57,85.63,11643.0,61.2987,61.3202,61.2414,61.2844,11643.0
2019-05-23 13:00:00,85.6,85.61,85.53,85.59,11399.0,61.2629,61.2701,61.2128,61.2557,11399.0
2019-05-23 13:05:00,85.59,85.62,85.57,85.59,9662.0,61.2557,61.2772,61.2414,61.2557,9662.0
2019-05-23 13:10:00,85.59,85.68,85.59,85.67,17535.0,61.2557,61.3202,61.2557,61.313,17535.0
2019-05-23 13:15:00,85.7,85.7,85.62,85.64,10833.0,61.3345,61.3345,61.2772,61.2915,10833.0
2019-05-23 13:20:00,85.64,85.76,85.63,85.74,10487.0,61.2915,61.3774,61.2844,61.3631,10487.0
2019-05-23 13:25:00,85.74,85.87,85.73,85.79,9065.0,61.3631,61.4561,61.3559,61.3989,9065.0
2019-05-23 13:30:00,85.78,85.83,85.76,85.81,8788.0,61.3917,61.4275,61.3774,61.4132,8788.0
2019-05-23 13:35:00,85.83,85.91,85.79,85.91,17127.0,61.4275,61.4848,61.3989,61.4848,17127.0
2019-05-23 13:40:00,85.91,86.07,85.9,86.07,19510.0,61.4848,61.5993,61.4776,61.5993,19510.0
2019-05-23 13:45:00,86.07,86.08,86.03,86.06,23419.0,61.5993,61.6064,61.5706,61.5921,23419.0
2019-05-23 13:50:00,86.04,86.04,85.95,86.01,9511.0,61.5778,61.5778,61.5134,61.5563,9511.0
2019-05-23 13:55:00,86.0,86.06,86.0,86.0,14494.0,61.5492,61.5921,61.5492,61.5492,14494.0
2019-05-23 14:00:00,86.0,86.08,85.95,85.97,15309.0,61.5492,61.6064,61.5134,61.5277,15309.0
2019-05-23 14:05:00,85.98,86.02,85.84,85.86,13038.0,61.5349,61.5635,61.4347,61.449,13038.0
2019-05-23 14:10:00,85.85,85.9,85.82,85.86,13643.0,61.4418,61.4776,61.4203,61.449,13643.0
2019-05-23 14:15:00,85.87,85.94,85.8,85.94,11734.0,61.4561,61.5062,61.406,61.5062,11734.0
2019-05-23 14:20:00,85.96,85.99,85.89,85.9,12579.0,61.5205,61.542,61.4704,61.4776,12579.0
2019-05-23 14:25:00,85.91,85.91,85.79,85.81,19258.0,61.4848,61.4848,61.3989,61.4132,19258.0
2019-05-23 14:30:00,85.8,85.88,85.77,85.88,16065.0,61.406,61.4633,61.3846,61.4633,16065.0
2019-05-23 14:35:00,85.87,85.89,85.79,85.83,11006.0,61.4561,61.4704,61.3989,61.4275,11006.0
2019-05-23 14:40:00,85.82,85.84,85.68,85.7,21546.0,61.4203,61.4347,61.3202,61.3345,21546.0
2019-05-23 14:45:00,85.72,85.73,85.54,85.55,21653.0,61.3488,61.3559,61.22,61.2271,21653.0
2019-05-23 14:50:00,85.55,85.6,85.51,85.55,18255.0,61.2271,61.2629,61.1985,61.2271,18255.0
2019-05-23 14:55:00,85.56,85.63,85.51,85.63,24451.0,61.2343,61.2844,61.1985,61.2844,24451.0
2019-05-23 15:00:00,85.62,85.62,85.49,85.55,20460.0,61.2772,61.2772,61.1842,61.2271,20460.0
2019-05-23 15:05:00,85.55,85.57,85.49,85.52,33776.0,61.2271,61.2414,61.1842,61.2056,33776.0
2019-05-23 15:10:00,85.52,85.59,85.5,85.54,22672.0,61.2056,61.2557,61.1913,61.22,22672.0
2019-05-23 15:15:00,85.54,85.54,85.47,85.49,46028.0,61.22,61.22,61.1699,61.1842,46028.0
2019-05-23 15:20:00,85.49,85.72,85.47,85.64,59435.0,61.1842,61.3488,61.1699,61.2915,59435.0
2019-05-23 15:25:00,85.63,85.88,85.6,85.88,36439.0,61.2844,61.4633,61.2629,61.4633,36439.0
2019-05-23 15:30:00,85.87,86.04,85.8,85.96,49017.0,61.4561,61.5778,61.406,61.5205,49017.0
2019-05-23 15:35:00,85.99,86.09,85.94,86.01,33736.0,61.542,61.6136,61.5062,61.5563,33736.0
2019-05-23 15:40:00,86.02,86.09,85.95,85.95,43693.0,61.5635,61.6136,61.5134,61.5134,43693.0
2019-05-23 15:45:00,85.96,85.98,85.79,85.88,53514.0,61.5205,61.5349,61.3989,61.4633,53514.0
2019-05-23 15:50:00,85.88,86.07,85.85,86.07,57219.0,61.4633,61.5993,61.4418,61.5993,57219.0
2019-05-23 15:55:00,86.07,86.28,86.05,86.22,157478.0,61.5993,61.7496,61.585,61.7066,157478.0
2019-05-24 09:30:00,86.22,86.22,85.73,85.79,87696.0,61.7066,61.7066,61.3559,61.3989,87696.0
2019-05-24 09:35:00,85.8,85.83,85.54,85.59,32635.0,61.406,61.4275,61.22,61.2557,32635.0
2019-05-24 09:40:00,85.6,85.66,85.41,85.41,28730.0,61.2629,61.3058,61.1269,61.1269,28730.0
2019-05-24 09:45:00,85.42,85.58,85.39,85.43,48461.0,61.1341,61.2486,61.1126,61.1412,48461.0
2019-05-24 09:50:00,85.46,85.49,85.06,85.09,21288.0,61.1627,61.1842,60.8764,60.8979,21288.0
2019-05-24 09:55:00,85.09,85.18,84.82,84.87,29993.0,60.8979,60.9623,60.7047,60.7404,29993.0
2019-05-24 10:00:00,84.88,84.89,84.62,84.77,38674.0,60.7476,60.7548,60.5615,60.6689,38674.0
2019-05-24 10:05:00,84.77,84.86,84.66,84.7,30473.0,60.6689,60.7333,60.5902,60.6188,30473.0
2019-05-24 10:10:00,84.67,84.67,84.52,84.52,37993.0,60.5973,60.5973,60.49,60.49,37993.0
2019-05-24 10:15:00,84.54,84.88,84.54,84.77,42273.0,60.5043,60.7476,60.5043,60.6689,42273.0
2019-05-24 10:20:00,84.77,84.9,84.72,84.82,24222.0,60.6689,60.7619,60.6331,60.7047,24222.0
2019-05-24 10:25:00,84.8,84.8,84.7,84.73,10293.0,60.6903,60.6903,60.6188,60.6402,10293.0
2019-05-24 10:30:00,84.73,84.82,84.66,84.66,17107.0,60.6402,60.7047,60.5902,60.5902,17107.0
2019-05-24 10:35:00,84.65,84.65,84.53,84.58,47608.0,60.583,60.583,60.4971,60.5329,47608.0
2019-05-24 10:40:00,84.57,84.58,84.4,84.43,26262.0,60.5257,60.5329,60.4041,60.4255,26262.0
2019-05-24 10:45:00,84.42,84.47,84.32,84.36,20883.0,60.4184,60.4542,60.3468,60.3754,20883.0
2019-05-24 10:50:00,84.33,84.44,84.27,84.28,36194.0,60.354,60.4327,60.311,60.3182,36194.0
2019-05-24 10:55:00,84.28,84.35,84.18,84.18,22017.0,60.3182,60.3683,60.2466,60.2466,22017.0
2019-05-24 11:00:00,84.19,84.28,84.09,84.12,59428.0,60.2538,60.3182,60.1822,60.2037,59428.0
2019-05-24 11:05:00,84.15,84.2,83.89,83.89,40374.0,60.2251,60.2609,60.0391,60.0391,40374.0
2019-05-24 11:10:00,83.88,84.09,83.87,84.04,38444.0,60.0319,60.1822,60.0248,60.1464,38444.0
2019-05-24 11:15:00,84.03,84.03,83.87,83.91,11725.0,60.1393,60.1393,60.0248,60.0534,11725.0
2019-05-24 11:20:00,83.88,84.01,83.83,83.97,23935.0,60.0319,60.125,59.9961,60.0963,23935.0
2019-05-24 11:25:00,83.96,84.15,83.96,84.13,31615.0,60.0892,60.2251,60.0892,60.2108,31615.0
2019-05-24 11:30:00,84.15,84.32,84.15,84.31,15434.0,60.2251,60.3468,60.2251,60.3397,15434.0
2019-05-24 11:35:00,84.32,84.33,84.22,84.23,16051.0,60.3468,60.354,60.2752,60.2824,16051.0
2019-05-24 11:40:00,84.24,84.31,84.13,84.16,19682.0,60.2896,60.3397,60.2108,60.2323,19682.0
2019-05-24 11:45:00,84.15,84.2,84.09,84.1,85297.0,60.2251,60.2609,60.1822,60.1894,85297.0
2019-05-24 11:50:00,84.1,84.26,84.09,84.2,21617.0,60.1894,60.3039,60.1822,60.2609,21617.0
2019-05-24 11:55:00,84.2,84.3,84.18,84.3,14509.0,60.2609,60.3325,60.2466,60.3325,14509.0
2019-05-24 12:00:00,84.29,84.42,84.28,84.37,21479.0,60.3253,60.4184,60.3182,60.3826,21479.0
2019-05-24 12:05:00,84.38,84.5,84.35,84.46,16942.0,60.3898,60.4756,60.3683,60.447,16942.0
2019-05-24 12:10:00,84.46,84.49,84.37,84.42,36980.0,60.447,60.4685,60.3826,60.4184,36980.0
2019-05-24 12:15:00,84.44,84.54,84.41,84.46,79580.0,60.4327,60.5043,60.4112,60.447,79580.0
2019-05-24 12:20:00,84.48,84.52,84.46,84.5,12752.0,60.4613,60.49,60.447,60.4756,12752.0
2019-05-24 12:25:00,84.5,84.53,84.47,84.5,9182.0,60.4756,60.4971,60.4542,60.4756,9182.0
2019-05-24 12:30:00,84.51,84.55,84.47,84.53,15035.0,60.4828,60.5114,60.4542,60.4971,15035.0
2019-05-24 12:35:00,84.54,84.67,84.54,84.67,11948.0,60.5043,60.5973,60.5043,60.5973,11948.0
2019-05-24 12:40:00,84.66,84.71,84.62,84.69,24835.0,60.5902,60.6259,60.5615,60.6116,24835.0
2019-05-24 12:45:00,84.69,84.82,84.69,84.8,66641.0,60.6116,60.7047,60.6116,60.6903,66641.0
2019-05-24 12:50:00,84.81,84.83,84.6,84.68,25134.0,60.6975,60.7118,60.5472,60.6045,25134.0
2019-05-24 12:55:00,84.67,84.74,84.66,84.7,19735.0,60.5973,60.6474,60.5902,60.6188,19735.0
2019-05-24 13:00:00,84.75,84.76,84.68,84.68,9053.0,60.6546,60.6617,60.6045,60.6045,9053.0
2019-05-24 13:05:00,84.68,84.71,84.61,84.63,17630.0,60.6045,60.6259,60.5544,60.5687,17630.0
2019-05-24 13:10:00,84.62,84.7,84.61,84.67,15212.0,60.5615,60.6188,60.5544,60.5973,15212.0
2019-05-24 13:15:00,84.67,84.71,84.66,84.68,10068.0,60.5973,60.6259,60.5902,60.6045,10068.0
2019-05-24 13:20:00,84.69,84.72,84.61,84.61,8498.0,60.6116,60.6331,60.5544,60.5544,8498.0
2019-05-24 13:25:00,84.62,84.64,84.54,84.55,12379.0,60.5615,60.5758,60.5043,60.5114,12379.0
2019-05-24 13:30:00,84.57,84.67,84.55,84.67,18046.0,60.5257,60.5973,60.5114,60.5973,18046.0
2019-05-24 13:35:00,84.67,84.78,84.65,84.78,12442.0,60.5973,60.676,60.583,60.676,12442.0
2019-05-24 13:40:00,84.76,84.76,84.7,84.75,10971.0,60.6617,60.6617,60.6188,60.6546,10971.0
2019-05-24 13:45:00,84.75,84.75,84.68,84.73,16760.0,60.6546,60.6546,60.6045,60.6402,16760.0
2019-05-24 13:50:00,84.73,84.75,84.68,84.72,13684.0,60.6402,60.6546,60.6045,60.6331,13684.0
2019-05-24 13:55:00,84.72,84.74,84.67,84.72,19455.0,60.6331,60.6474,60.5973,60.6331,19455.0
2019-05-24 14:00:00,84.72,84.73,84.68,84.7,9471.0,60.6331,60.6402,60.6045,60.6188,9471.0
2019-05-24 14:05:00,84.69,84.77,84.65,84.74,36200.0,60.6116,60.6689,60.583,60.6474,36200.0
2019-05-24 14:10:00,84.73,84.73,84.64,84.64,21695.0,60.6402,60.6402,60.5758,60.5758,21695.0
2019-05-24 14:15:00,84.64,84.68,84.64,84.64,19687.0,60.5758,60.6045,60.5758,60.5758,19687.0
2019-05-24 14:20:00,84.65,84.72,84.64,84.69,18543.0,60.583,60.6331,60.5758,60.6116,18543.0
2019-05-24 14:25:00,84.69,84.69,84.63,84.65,15242.0,60.6116,60.6116,60.5687,60.583,15242.0
2019-05-24 14:30:00,84.66,84.69,84.57,84.6,17075.0,60.5902,60.6116,60.5257,60.5472,17075.0
2019-05-24 14:35:00,84.59,84.77,84.59,84.76,57301.0,60.5401,60.6689,60.5401,60.6617,57301.0
2019-05-24 14:40:00,84.75,84.78,84.7,84.72,15707.0,60.6546,60.676,60.6188,60.6331,15707.0
2019-05-24 14:45:00,84.72,84.77,84.72,84.76,14668.0,60.6331,60.6689,60.6331,60.6617,14668.0
2019-05-24 14:50:00,84.76,84.77,84.68,84.68,14299.0,60.6617,60.6689,60.6045,60.6045,14299.0
2019-05-24 14:55:00,84.69,84.72,84.68,84.7,15210.0,60.6116,60.6331,60.6045,60.6188,15210.0
2019-05-24 15:00:00,84.7,84.78,84.69,84.75,17821.0,60.6188,60.676,60.6116,60.6546,17821.0
2019-05-24 15:05:00,84.75,84.76,84.73,84.76,16292.0,60.6546,60.6617,60.6402,60.6617,16292.0
2019-05-24 15:10:00,84.76,84.78,84.72,84.75,16738.0,60.6617,60.676,60.6331,60.6546,16738.0
2019-05-24 15:15:00,84.74,84.74,84.69,84.69,18372.0,60.6474,60.6474,60.6116,60.6116,18372.0
2019-05-24 15:20:00,84.7,84.72,84.67,84.72,35883.0,60.6188,60.6331,60.5973,60.6331,35883.0
2019-05-24 15:25:00,84.73,84.81,84.64,84.68,69268.0,60.6402,60.6975,60.5758,60.6045,69268.0
2019-05-24 15:30:00,84.67,84.67,84.61,84.63,21132.0,60.5973,60.5973,60.5544,60.5687,21132.0
2019-05-24 15:35:00,84.63,84.72,84.63,84.72,19327.0,60.5687,60.6331,60.5687,60.6331,19327.0
2019-05-24 15:40:00,84.72,84.74,84.67,84.67,33436.0,60.6331,60.6474,60.5973,60.5973,33436.0
2019-05-24 15:45:00,84.67,84.67,84.59,84.65,41158.0,60.5973,60.5973,60.5401,60.583,41158.0
2019-05-24 15:50:00,84.65,84.83,84.65,84.8,153788.0,60.583,60.7118,60.583,60.6903,153788.0
2019-05-24 15:55:00,84.79,84.87,84.6,84.67,244542.0,60.6832,60.7404,60.5472,60.5973,244542.0
2019-05-28 09:30:00,84.02,84.02,83.53,83.59,105596.0,60.1321,60.1321,59.7814,59.8244,105596.0
2019-05-28 09:35:00,83.56,83.78,83.52,83.78,14204.0,59.8029,59.9603,59.7743,59.9603,14204.0
2019-05-28 09:40:00,83.77,83.85,83.67,83.78,41040.0,59.9532,60.0104,59.8816,59.9603,41040.0
2019-05-28 09:45:00,83.76,83.8,83.41,83.46,31467.0,59.946,59.9747,59.6955,59.7313,31467.0
2019-05-28 09:50:00,83.41,83.46,83.29,83.34,16478.0,59.6955,59.7313,59.6097,59.6454,16478.0
2019-05-28 09:55:00,83.36,83.38,83.01,83.05,34398.0,59.6598,59.6741,59.4093,59.4379,34398.0
2019-05-28 10:00:00,83.02,83.06,82.88,82.94,39194.0,59.4164,59.445,59.3162,59.3592,39194.0
2019-05-28 10:05:00,82.9,82.92,82.75,82.83,35857.0,59.3305,59.3449,59.2232,59.2804,35857.0
2019-05-28 10:10:00,82.82,82.84,82.6,82.65,65289.0,59.2733,59.2876,59.1158,59.1516,65289.0
2019-05-28 10:15:00,82.65,82.77,82.61,82.68,21797.0,59.1516,59.2375,59.123,59.1731,21797.0
2019-05-28 10:20:00,82.69,82.75,82.64,82.72,34216.0,59.1802,59.2232,59.1445,59.2017,34216.0
2019-05-28 10:25:00,82.74,82.74,82.59,82.62,22588.0,59.216,59.216,59.1087,59.1301,22588.0
2019-05-28 10:30:00,82.6,82.8,82.34,82.34,50951.0,59.1158,59.259,58.9298,58.9298,50951.0
2019-05-28 10:35:00,82.36,82.56,82.25,82.56,28126.0,58.9441,59.0872,58.8653,59.0872,28126.0
2019-05-28 10:40:00,82.58,82.63,82.44,82.44,21107.0,59.1015,59.1373,59.0013,59.0013,21107.0
2019-05-28 10:45:00,82.43,82.43,82.25,82.29,32064.0,58.9942,58.9942,58.8653,58.894,32064.0
2019-05-28 10:50:00,82.29,82.31,81.97,82.08,63568.0,58.894,58.9083,58.6649,58.7437,63568.0
2019-05-28 10:55:00,82.07,82.13,81.91,81.91,68172.0,58.7365,58.7795,58.622,58.622,68172.0
2019-05-28 11:00:00,81.91,82.0,81.79,81.81,50629.0,58.622,58.6864,58.5361,58.5504,50629.0
2019-05-28 11:05:00,81.8,81.94,81.74,81.81,60191.0,58.5433,58.6435,58.5003,58.5504,60191.0
2019-05-28 11:10:00,81.84,81.98,81.82,81.98,50670.0,58.5719,58.6721,58.5576,58.6721,50670.0
2019-05-28 11:15:00,81.99,82.0,81.82,81.85,24672.0,58.6793,58.6864,58.5576,58.5791,24672.0
2019-05-28 11:20:00,81.86,81.86,81.71,81.71,24360.0,58.5862,58.5862,58.4789,58.4789,24360.0
2019-05-28 11:25:00,81.7,81.74,81.64,81.66,27169.0,58.4717,58.5003,58.4288,58.4431,27169.0
2019-05-28 11:30:00,81.65,81.66,81.52,81.56,133240.0,58.4359,58.4431,58.3429,58.3715,133240.0
2019-05-28 11:35:00,81.56,81.69,81.42,81.56,50587.0,58.3715,58.4646,58.2713,58.3715,50587.0
2019-05-28 11:40:00,81.56,81.71,81.56,81.6,29324.0,58.3715,58.4789,58.3715,58.4001,29324.0
2019-05-28 11:45:00,81.59,81.63,81.47,81.47,34224.0,58.393,58.4216,58.3071,58.3071,34224.0
2019-05-28 11:50:00,81.48,81.49,81.34,81.43,260420.0,58.3143,58.3214,58.2141,58.2785,260420.0
2019-05-28 11:55:00,81.42,81.56,81.4,81.54,32909.0,58.2713,58.3715,58.257,58.3572,32909.0
2019-05-28 12:00:00,81.55,81.59,81.47,81.48,28500.0,58.3644,58.393,58.3071,58.3143,28500.0
2019-05-28 12:05:00,81.49,81.64,81.49,81.51,32893.0,58.3214,58.4288,58.3214,58.3357,32893.0
2019-05-28 12:10:00,81.52,81.54,81.34,81.41,297960.0,58.3429,58.3572,58.2141,58.2642,297960.0
2019-05-28 12:15:00,81.42,81.45,81.16,81.16,36601.0,58.2713,58.2928,58.0852,58.0852,36601.0
2019-05-28 12:20:00,81.17,81.24,81.1,81.22,59751.0,58.0924,58.1425,58.0423,58.1282,59751.0
2019-05-28 12:25:00,81.2,81.24,81.04,81.05,47424.0,58.1139,58.1425,57.9994,58.0065,47424.0
2019-05-28 12:30:00,81.04,81.11,80.96,81.03,45909.0,57.9994,58.0495,57.9421,57.9922,45909.0
2019-05-28 12:35:00,81.02,81.2,81.0,81.17,69386.0,57.985,58.1139,57.9707,58.0924,69386.0
2019-05-28 12:40:00,81.18,81.24,81.01,81.03,61339.0,58.0996,58.1425,57.9779,57.9922,61339.0
2019-05-28 12:45:00,81.02,81.11,81.0,81.04,72804.0,57.985,58.0495,57.9707,57.9994,72804.0
2019-05-28 12:50:00,81.02,81.1,80.99,81.06,102970.0,57.985,58.0423,57.9636,58.0137,102970.0
2019-05-28 12:55:00,81.06,81.12,80.99,81.04,172860.0,58.0137,58.0566,57.9636,57.9994,172860.0
2019-05-28 13:00:00,81.03,81.09,80.92,80.97,131153.0,57.9922,58.0351,57.9135,57.9493,131153.0
2019-05-28 13:05:00,80.97,81.08,80.96,81.05,73515.0,57.9493,58.028,57.9421,58.0065,73515.0
2019-05-28 13:10:00,81.05,81.08,81.01,81.03,27908.0,58.0065,58.028,57.9779,57.9922,27908.0
2019-05-28 13:15:00,81.04,81.15,81.02,81.14,47524.0,57.9994,58.0781,57.985,58.0709,47524.0
2019-05-28 13:20:00,81.15,81.31,81.15,81.31,35364.0,58.0781,58.1926,58.0781,58.1926,35364.0
2019-05-28 13:25:00,81.31,81.35,81.26,81.34,29064.0,58.1926,58.2212,58.1568,58.2141,29064.0
2019-05-28 13:30:00,81.34,81.55,81.34,81.55,46976.0,58.2141,58.3644,58.2141,58.3644,46976.0
2019-05-28 13:35:00,81.55,81.62,81.5,81.54,35263.0,58.3644,58.4145,58.3286,58.3572,35263.0
2019-05-28 13:40:00,81.54,81.56,81.39,81.39,29812.0,58.3572,58.3715,58.2499,58.2499,29812.0
2019-05-28 13:45:00,81.39,81.4,81.32,81.37,19129.0,58.2499,58.257,58.1998,58.2355,19129.0
2019-05-28 13:50:00,81.36,81.36,81.26,81.3,27837.0,58.2284,58.2284,58.1568,58.1854,27837.0
2019-05-28 13:55:00,81.31,81.34,81.24,81.34,39895.0,58.1926,58.2141,58.1425,58.2141,39895.0
2019-05-28 14:00:00,81.31,81.4,81.3,81.35,93177.0,58.1926,58.257,58.1854,58.2212,93177.0
2019-05-28 14:05:00,81.35,81.49,81.35,81.46,34034.0,58.2212,58.3214,58.2212,58.2999,34034.0
2019-05-28 14:10:00,81.46,81.52,81.43,81.43,47970.0,58.2999,58.3429,58.2785,58.2785,47970.0
2019-05-28 14:15:00,81.43,81.49,81.43,81.47,16289.0,58.2785,58.3214,58.2785,58.3071,16289.0
2019-05-28 14:20:00,81.46,81.56,81.46,81.5,23938.0,58.2999,58.3715,58.2999,58.3286,23938.0
2019-05-28 14:25:00,81.49,81.49,81.37,81.4,36907.0,58.3214,58.3214,58.2355,58.257,36907.0
2019-05-28 14:30:00,81.4,81.56,81.38,81.55,52989.0,58.257,58.3715,58.2427,58.3644,52989.0
2019-05-28 14:35:00,81.55,81.59,81.45,81.52,44513.0,58.3644,58.393,58.2928,58.3429,44513.0
2019-05-28 14:40:00,81.51,81.57,81.45,81.54,62165.0,58.3357,58.3787,58.2928,58.3572,62165.0
2019-05-28 14:45:00,81.55,81.57,81.5,81.55,26025.0,58.3644,58.3787,58.3286,58.3644,26025.0
2019-05-28 14:50:00,81.54,81.55,81.23,81.23,36934.0,58.3572,58.3644,58.1353,58.1353,36934.0
2019-05-28 14:55:00,81.23,81.39,81.22,81.36,45187.0,58.1353,58.2499,58.1282,58.2284,45187.0
2019-05-28 15:00:00,81.36,81.45,81.34,81.4,46285.0,58.2284,58.2928,58.2141,58.257,46285.0
2019-05-28 15:05:00,81.39,81.44,81.36,81.41,37620.0,58.2499,58.2856,58.2284,58.2642,37620.0
2019-05-28 15:10:00,81.41,81.43,81.36,81.41,41628.0,58.2642,58.2785,58.2284,58.2642,41628.0
2019-05-28 15:15:00,81.41,81.51,81.41,81.49,29305.0,58.2642,58.3357,58.2642,58.3214,29305.0
2019-05-28 15:20:00,81.49,81.5,81.37,81.44,38506.0,58.3214,58.3286,58.2355,58.2856,38506.0
2019-05-28 15:25:00,81.44,81.45,81.33,81.38,53417.0,58.2856,58.2928,58.2069,58.2427,53417.0
2019-05-28 15:30:00,81.38,81.41,81.24,81.33,162837.0,58.2427,58.2642,58.1425,58.2069,162837.0
2019-05-28 15:35:00,81.33,81.43,81.31,81.4,157237.0,58.2069,58.2785,58.1926,58.257,157237.0
2019-05-28 15:40:00,81.41,81.42,81.33,81.4,176584.0,58.2642,58.2713,58.2069,58.257,176584.0
2019-05-28 15:45:00,81.39,81.5,81.37,81.48,115798.0,58.2499,58.3286,58.2355,58.3143,115798.0
2019-05-28 15:50:00,81.47,81.56,81.39,81.45,129606.0,58.3071,58.3715,58.2499,58.2928,129606.0
2019-05-28 15:55:00,81.45,81.76,81.4,81.4,657299.0,58.2928,58.5147,58.257,58.257,657299.0
2019-05-29 09:30:00,80.74,81.72,80.7,81.42,139133.0,57.7847,58.486,57.756,58.2713,139133.0
2019-05-29 09:35:00,81.37,81.42,81.0,81.0,42298.0,58.2355,58.2713,57.9707,57.9707,42298.0
2019-05-29 09:40:00,81.05,81.34,80.87,81.34,97026.0,58.0065,58.2141,57.8777,58.2141,97026.0
2019-05-29 09:45:00,81.33,81.38,80.84,80.96,60805.0,58.2069,58.2427,57.8562,57.9421,60805.0
2019-05-29 09:50:00,80.97,81.19,80.94,81.15,38358.0,57.9493,58.1067,57.9278,58.0781,38358.0
2019-05-29 09:55:00,81.17,81.4,81.1,81.38,50135.0,58.0924,58.257,58.0423,58.2427,50135.0
2019-05-29 10:00:00,81.36,81.4,81.18,81.32,47838.0,58.2284,58.257,58.0996,58.1998,47838.0
2019-05-29 10:05:00,81.32,81.36,81.1,81.15,31432.0,58.1998,58.2284,58.0423,58.0781,31432.0
2019-05-29 10:10:00,81.15,81.18,81.06,81.09,32016.0,58.0781,58.0996,58.0137,58.0351,32016.0
2019-05-29 10:15:00,81.1,81.26,81.09,81.24,44119.0,58.0423,58.1568,58.0351,58.1425,44119.0
2019-05-29 10:20:00,81.25,81.33,81.23,81.23,22009.0,58.1497,58.2069,58.1353,58.1353,22009.0
2019-05-29 10:25:00,81.24,81.32,81.13,81.15,57936.0,58.1425,58.1998,58.0638,58.0781,57936.0
2019-05-29 10:30:00,81.16,81.25,81.13,81.22,24087.0,58.0852,58.1497,58.0638,58.1282,24087.0
2019-05-29 10:35:00,81.21,81.21,81.07,81.14,37044.0,58.121,58.121,58.0208,58.0709,37044.0
2019-05-29 10:40:00,81.13,81.23,81.04,81.05,29323.0,58.0638,58.1353,57.9994,58.0065,29323.0
2019-05-29 10:45:00,81.05,81.07,80.88,80.97,42937.0,58.0065,58.0208,57.8848,57.9493,42937.0
2019-05-29 10:50:00,80.96,80.96,80.76,80.83,68413.0,57.9421,57.9421,57.799,57.8491,68413.0
2019-05-29 10:55:00,80.83,80.96,80.76,80.81,30833.0,57.8491,57.9421,57.799,57.8348,30833.0
2019-05-29 11:00:00,80.81,81.01,80.79,80.92,47692.0,57.8348,57.9779,57.8204,57.9135,47692.0
2019-05-29 11:05:00,80.91,81.05,80.85,81.0,18360.0,57.9063,58.0065,57.8634,57.9707,18360.0
2019-05-29 11:10:00,80.99,81.03,80.87,81.0,24679.0,57.9636,57.9922,57.8777,57.9707,24679.0
2019-05-29 11:15:00,81.01,81.02,80.95,81.01,23358.0,57.9779,57.985,57.9349,57.9779,23358.0
2019-05-29 11:20:00,81.01,81.04,80.87,80.88,38764.0,57.9779,57.9994,57.8777,57.8848,38764.0
2019-05-29 11:25:00,80.87,81.14,80.85,81.14,27396.0,57.8777,58.0709,57.8634,58.0709,27396.0
2019-05-29 11:30:00,81.15,81.2,81.06,81.14,18591.0,58.0781,58.1139,58.0137,58.0709,18591.0
2019-05-29 11:35:00,81.16,81.17,80.98,80.98,33792.0,58.0852,58.0924,57.9564,57.9564,33792.0
2019-05-29 11:40:00,80.98,81.02,80.9,80.99,22612.0,57.9564,57.985,57.8992,57.9636,22612.0
2019-05-29 11:45:00,80.99,81.01,80.91,80.95,34342.0,57.9636,57.9779,57.9063,57.9349,34342.0
2019-05-29 11:50:00,80.92,80.99,80.83,80.91,19798.0,57.9135,57.9636,57.8491,57.9063,19798.0
2019-05-29 11:55:00,80.89,80.99,80.89,80.99,14742.0,57.892,57.9636,57.892,57.9636,14742.0
2019-05-29 12:00:00,80.98,80.99,80.92,80.99,12946.0,57.9564,57.9636,57.9135,57.9636,12946.0
2019-05-29 12:05:00,80.99,81.17,80.99,81.11,16453.0,57.9636,58.0924,57.9636,58.0495,16453.0
2019-05-29 12:10:00,81.11,81.22,81.09,81.22,10748.0,58.0495,58.1282,58.0351,58.1282,10748.0
2019-05-29 12:15:00,81.21,81.35,81.18,81.18,18076.0,58.121,58.2212,58.0996,58.0996,18076.0
2019-05-29 12:20:00,81.17,81.25,81.13,81.21,16907.0,58.0924,58.1497,58.0638,58.121,16907.0
2019-05-29 12:25:00,81.21,81.41,81.21,81.39,45145.0,58.121,58.2642,58.121,58.2499,45145.0
2019-05-29 12:30:00,81.38,81.46,81.36,81.39,36677.0,58.2427,58.2999,58.2284,58.2499,36677.0
2019-05-29 12:35:00,81.39,81.51,81.34,81.49,13134.0,58.2499,58.3357,58.2141,58.3214,13134.0
2019-05-29 12:40:00,81.5,81.56,81.42,81.55,16281.0,58.3286,58.3715,58.2713,58.3644,16281.0
2019-05-29 12:45:00,81.57,81.61,81.5,81.5,16930.0,58.3787,58.4073,58.3286,58.3286,16930.0
2019-05-29 12:50:00,81.51,81.53,81.42,81.45,18031.0,58.3357,58.35,58.2713,58.2928,18031.0
2019-05-29 12:55:00,81.44,81.45,81.25,81.28,28753.0,58.2856,58.2928,58.1497,58.1711,28753.0
2019-05-29 13:00:00,81.28,81.28,81.14,81.17,33979.0,58.1711,58.1711,58.0709,58.0924,33979.0
2019-05-29 13:05:00,81.16,81.56,81.14,81.46,37687.0,58.0852,58.3715,58.0709,58.2999,37687.0
2019-05-29 13:10:00,81.46,81.62,81.39,81.39,19452.0,58.2999,58.4145,58.2499,58.2499,19452.0
2019-05-29 13:15:00,81.39,81.41,81.24,81.26,16518.0,58.2499,58.2642,58.1425,58.1568,16518.0
2019-05-29 13:20:00,81.24,81.27,81.2,81.25,22858.0,58.1425,58.164,58.1139,58.1497,22858.0
2019-05-29 13:25:00,81.26,81.36,81.26,81.31,20527.0,58.1568,58.2284,58.1568,58.1926,20527.0
2019-05-29 13:30:00,81.3,81.36,81.27,81.31,38647.0,58.1854,58.2284,58.164,58.1926,38647.0
2019-05-29 13:35:00,81.3,81.32,81.16,81.3,87914.0,58.1854,58.1998,58.0852,58.1854,87914.0
2019-05-29 13:40:00,81.29,81.31,81.18,81.21,19168.0,58.1783,58.1926,58.0996,58.121,19168.0
2019-05-29 13:45:00,81.22,81.27,81.21,81.26,17808.0,58.1282,58.164,58.121,58.1568,17808.0
2019-05-29 13:50:00,81.27,81.32,81.23,81.25,33399.0,58.164,58.1998,58.1353,58.1497,33399.0
2019-05-29 13:55:00,81.25,81.27,81.2,81.24,23192.0,58.1497,58.164,58.1139,58.1425,23192.0
2019-05-29 14:00:00,81.25,81.3,81.22,81.24,20142.0,58.1497,58.1854,58.1282,58.1425,20142.0
2019-05-29 14:05:00,81.24,81.4,81.24,81.35,20831.0,58.1425,58.257,58.1425,58.2212,20831.0
2019-05-29 14:10:00,81.35,81.41,81.26,81.26,19166.0,58.2212,58.2642,58.1568,58.1568,19166.0
2019-05-29 14:15:00,81.27,81.29,81.2,81.24,19309.0,58.164,58.1783,58.1139,58.1425,19309.0
2019-05-29 14:20:00,81.25,81.33,81.21,81.31,25041.0,58.1497,58.2069,58.121,58.1926,25041.0
2019-05-29 14:25:00,81.31,81.32,81.22,81.27,22129.0,58.1926,58.1998,58.1282,58.164,22129.0
2019-05-29 14:30:00,81.26,81.26,81.02,81.04,28020.0,58.1568,58.1568,57.985,57.9994,28020.0
2019-05-29 14:35:00,81.04,81.06,80.96,81.04,30114.0,57.9994,58.0137,57.9421,57.9994,30114.0
2019-05-29 14:40:00,81.04,81.06,80.96,81.0,29708.0,57.9994,58.0137,57.9421,57.9707,29708.0
2019-05-29 14:45:00,81.0,81.07,80.99,81.0,24565.0,57.9707,58.0208,57.9636,57.9707,24565.0
2019-05-29 14:50:00,81.0,81.01,80.94,80.96,28459.0,57.9707,57.9779,57.9278,57.9421,28459.0
2019-05-29 14:55:00,80.95,81.15,80.94,81.15,33283.0,57.9349,58.0781,57.9278,58.0781,33283.0
2019-05-29 15:00:00,81.14,81.14,81.01,81.05,36428.0,58.0709,58.0709,57.9779,58.0065,36428.0
2019-05-29 15:05:00,81.04,81.16,80.99,81.16,30971.0,57.9994,58.0852,57.9636,58.0852,30971.0
2019-05-29 15:10:00,81.16,81.2,81.09,81.15,22323.0,58.0852,58.1139,58.0351,58.0781,22323.0
2019-05-29 15:15:00,81.15,81.17,80.99,81.0,32514.0,58.0781,58.0924,57.9636,57.9707,32514.0
2019-05-29 15:20:00,81.0,81.15,80.98,81.1,30047.0,57.9707,58.0781,57.9564,58.0423,30047.0
2019-05-29 15:25:00,81.09,81.15,81.07,81.11,32122.0,58.0351,58.0781,58.0208,58.0495,32122.0
2019-05-29 15:30:00,81.11,81.35,81.08,81.34,48938.0,58.0495,58.2212,58.028,58.2141,48938.0
2019-05-29 15:35:00,81.34,81.43,81.3,81.31,49014.0,58.2141,58.2785,58.1854,58.1926,49014.0
2019-05-29 15:40:00,81.31,81.45,81.31,81.39,43430.0,58.1926,58.2928,58.1926,58.2499,43430.0
2019-05-29 15:45:00,81.4,81.41,81.26,81.27,50334.0,58.257,58.2642,58.1568,58.164,50334.0
2019-05-29 15:50:00,81.27,81.27,81.13,81.23,109956.0,58.164,58.164,58.0638,58.1353,109956.0
2019-05-29 15:55:00,81.24,81.33,81.14,81.14,338680.0,58.1425,58.2069,58.0709,58.0709,338680.0
2019-05-30 09:30:00,81.32,81.5,81.02,81.41,54199.0,58.1998,58.3286,57.985,58.2642,54199.0
2019-05-30 09:35:00,81.41,81.56,81.38,81.43,10296.0,58.2642,58.3715,58.2427,58.2785,10296.0
2019-05-30 09:40:00,81.41,81.48,81.28,81.3,8494.0,58.2642,58.3143,58.1711,58.1854,8494.0
2019-05-30 09:45:00,81.28,81.32,81.15,81.17,16395.0,58.1711,58.1998,58.0781,58.0924,16395.0
2019-05-30 09:50:00,81.17,81.23,81.12,81.13,15973.0,58.0924,58.1353,58.0566,58.0638,15973.0
2019-05-30 09:55:00,81.14,81.21,81.08,81.16,20742.0,58.0709,58.121,58.028,58.0852,20742.0
2019-05-30 10:00:00,81.16,81.26,81.16,81.21,15987.0,58.0852,58.1568,58.0852,58.121,15987.0
2019-05-30 10:05:00,81.2,81.2,81.04,81.05,12743.0,58.1139,58.1139,57.9994,58.0065,12743.0
2019-05-30 10:10:00,81.05,81.06,80.94,80.98,95099.0,58.0065,58.0137,57.9278,57.9564,95099.0
2019-05-30 10:15:00,80.99,80.99,80.85,80.86,16455.0,57.9636,57.9636,57.8634,57.8705,16455.0
2019-05-30 10:20:00,80.85,80.95,80.83,80.87,22430.0,57.8634,57.9349,57.8491,57.8777,22430.0
2019-05-30 10:25:00,80.87,80.98,80.84,80.89,19298.0,57.8777,57.9564,57.8562,57.892,19298.0
2019-05-30 10:30:00,80.91,81.03,80.89,81.01,26088.0,57.9063,57.9922,57.892,57.9779,26088.0
2019-05-30 10:35:00,81.0,81.05,80.83,80.83,29906.0,57.9707,58.0065,57.8491,57.8491,29906.0
2019-05-30 10:40:00,80.82,80.85,80.63,80.64,59126.0,57.8419,57.8634,57.7059,57.7131,59126.0
2019-05-30 10:45:00,80.64,80.73,80.61,80.68,21084.0,57.7131,57.7775,57.6916,57.7417,21084.0
2019-05-30 10:50:00,80.67,80.78,80.58,80.58,27232.0,57.7346,57.8133,57.6701,57.6701,27232.0
2019-05-30 10:55:00,80.58,80.73,80.57,80.68,15435.0,57.6701,57.7775,57.663,57.7417,15435.0
2019-05-30 11:00:00,80.66,80.8,80.65,80.79,13919.0,57.7274,57.8276,57.7202,57.8204,13919.0
2019-05-30 11:05:00,80.8,80.95,80.77,80.91,18377.0,57.8276,57.9349,57.8061,57.9063,18377.0
2019-05-30 11:10:00,80.9,80.92,80.83,80.88,17257.0,57.8992,57.9135,57.8491,57.8848,17257.0
2019-05-30 11:15:00,80.88,80.89,80.73,80.78,12894.0,57.8848,57.892,57.7775,57.8133,12894.0
2019-05-30 11:20:00,80.76,80.82,80.71,80.72,14539.0,57.799,57.8419,57.7632,57.7703,14539.0
2019-05-30 11:25:00,80.71,80.8,80.68,80.68,13873.0,57.7632,57.8276,57.7417,57.7417,13873.0
2019-05-30 11:30:00,80.7,80.72,80.52,80.52,22629.0,57.756,57.7703,57.6272,57.6272,22629.0
2019-05-30 11:35:00,80.52,80.56,80.41,80.42,25188.0,57.6272,57.6558,57.5485,57.5556,25188.0
2019-05-30 11:40:00,80.41,80.43,80.34,80.37,14189.0,57.5485,57.5628,57.4984,57.5198,14189.0
2019-05-30 11:45:00,80.36,80.47,80.35,80.43,19798.0,57.5127,57.5914,57.5055,57.5628,19798.0
2019-05-30 11:50:00,80.43,80.49,80.32,80.38,27398.0,57.5628,57.6057,57.4841,57.527,27398.0
2019-05-30 11:55:00,80.37,80.42,80.22,80.26,31828.0,57.5198,57.5556,57.4125,57.4411,31828.0
2019-05-30 12:00:00,80.27,80.33,80.26,80.31,33915.0,57.4483,57.4912,57.4411,57.4769,33915.0
2019-05-30 12:05:00,80.33,80.39,80.31,80.34,14523.0,57.4912,57.5342,57.4769,57.4984,14523.0
2019-05-30 12:10:00,80.35,80.36,80.3,80.34,11968.0,57.5055,57.5127,57.4698,57.4984,11968.0
2019-05-30 12:15:00,80.34,80.35,80.27,80.28,22909.0,57.4984,57.5055,57.4483,57.4554,22909.0
2019-05-30 12:20:00,80.28,80.35,80.21,80.34,33917.0,57.4554,57.5055,57.4053,57.4984,33917.0
2019-05-30 12:25:00,80.34,80.35,80.23,80.25,22850.0,57.4984,57.5055,57.4197,57.434,22850.0
2019-05-30 12:30:00,80.23,80.25,80.16,80.21,15197.0,57.4197,57.434,57.3696,57.4053,15197.0
2019-05-30 12:35:00,80.2,80.28,80.17,80.25,34885.0,57.3982,57.4554,57.3767,57.434,34885.0
2019-05-30 12:40:00,80.24,80.35,80.2,80.31,26387.0,57.4268,57.5055,57.3982,57.4769,26387.0
2019-05-30 12:45:00,80.32,80.37,80.24,80.35,17788.0,57.4841,57.5198,57.4268,57.5055,17788.0
2019-05-30 12:50:00,80.36,80.39,80.3,80.37,18575.0,57.5127,57.5342,57.4698,57.5198,18575.0
2019-05-30 12:55:00,80.36,80.39,80.24,80.28,51827.0,57.5127,57.5342,57.4268,57.4554,51827.0
2019-05-30 13:00:00,80.28,80.31,80.21,80.21,15860.0,57.4554,57.4769,57.4053,57.4053,15860.0
2019-05-30 13:05:00,80.21,80.22,80.15,80.18,17583.0,57.4053,57.4125,57.3624,57.3839,17583.0
2019-05-30 13:10:00,80.19,80.21,80.12,80.12,18997.0,57.391,57.4053,57.3409,57.3409,18997.0
2019-05-30 13:15:00,80.13,80.17,80.03,80.05,21723.0,57.3481,57.3767,57.2765,57.2908,21723.0
2019-05-30 13:20:00,80.06,80.09,80.01,80.02,12053.0,57.298,57.3195,57.2622,57.2694,12053.0
2019-05-30 13:25:00,80.04,80.04,79.92,79.98,40365.0,57.2837,57.2837,57.1978,57.2407,40365.0
2019-05-30 13:30:00,79.98,80.02,79.96,80.01,18687.0,57.2407,57.2694,57.2264,57.2622,18687.0
2019-05-30 13:35:00,80.0,80.09,79.94,80.08,11007.0,57.255,57.3195,57.2121,57.3123,11007.0
2019-05-30 13:40:00,80.07,80.07,79.96,79.97,23690.0,57.3051,57.3051,57.2264,57.2336,23690.0
2019-05-30 13:45:00,79.98,80.03,79.95,79.96,35602.0,57.2407,57.2765,57.2193,57.2264,35602.0
2019-05-30 13:50:00,79.96,79.98,79.89,79.92,13270.0,57.2264,57.2407,57.1763,57.1978,13270.0
2019-05-30 13:55:00,79.92,80.05,79.91,80.02,22492.0,57.1978,57.2908,57.1906,57.2694,22492.0
2019-05-30 14:00:00,80.03,80.07,79.95,79.95,12742.0,57.2765,57.3051,57.2193,57.2193,12742.0
2019-05-30 14:05:00,79.96,80.04,79.92,80.01,9918.0,57.2264,57.2837,57.1978,57.2622,9918.0
2019-05-30 14:10:00,80.02,80.08,79.97,79.98,11161.0,57.2694,57.3123,57.2336,57.2407,11161.0
2019-05-30 14:15:00,79.97,80.03,79.95,79.98,22518.0,57.2336,57.2765,57.2193,57.2407,22518.0
2019-05-30 14:20:00,79.98,79.99,79.87,79.89,33769.0,57.2407,57.2479,57.162,57.1763,33769.0
2019-05-30 14:25:00,79.88,79.92,79.85,79.89,29763.0,57.1692,57.1978,57.1477,57.1763,29763.0
2019-05-30 14:30:00,79.88,79.88,79.78,79.78,15702.0,57.1692,57.1692,57.0976,57.0976,15702.0
2019-05-30 14:35:00,79.77,79.77,79.67,79.69,19765.0,57.0904,57.0904,57.0189,57.0332,19765.0
2019-05-30 14:40:00,79.69,79.79,79.67,79.69,25583.0,57.0332,57.1047,57.0189,57.0332,25583.0
2019-05-30 14:45:00,79.68,79.74,79.56,79.68,57298.0,57.026,57.069,56.9401,57.026,57298.0
2019-05-30 14:50:00,79.69,79.75,79.64,79.66,39228.0,57.0332,57.0761,56.9974,57.0117,39228.0
2019-05-30 14:55:00,79.68,79.74,79.67,79.71,36955.0,57.026,57.069,57.0189,57.0475,36955.0
2019-05-30 15:00:00,79.7,79.75,79.53,79.58,77474.0,57.0403,57.0761,56.9187,56.9545,77474.0
2019-05-30 15:05:00,79.57,79.66,79.46,79.5,79956.0,56.9473,57.0117,56.8686,56.8972,79956.0
2019-05-30 15:10:00,79.49,79.64,79.49,79.61,54718.0,56.89,56.9974,56.89,56.9759,54718.0
2019-05-30 15:15:00,79.61,79.67,79.52,79.55,42504.0,56.9759,57.0189,56.9115,56.933,42504.0
2019-05-30 15:20:00,79.55,79.56,79.42,79.44,71035.0,56.933,56.9401,56.8399,56.8543,71035.0
2019-05-30 15:25:00,79.43,79.51,79.42,79.45,94081.0,56.8471,56.9044,56.8399,56.8614,94081.0
2019-05-30 15:30:00,79.44,79.47,79.35,79.38,73626.0,56.8543,56.8757,56.7898,56.8113,73626.0
2019-05-30 15:35:00,79.39,79.58,79.39,79.46,90656.0,56.8185,56.9545,56.8185,56.8686,90656.0
2019-05-30 15:40:00,79.44,79.48,79.41,79.44,69406.0,56.8543,56.8829,56.8328,56.8543,69406.0
2019-05-30 15:45:00,79.43,79.58,79.39,79.56,79768.0,56.8471,56.9545,56.8185,56.9401,79768.0
2019-05-30 15:50:00,79.57,79.59,79.5,79.51,107702.0,56.9473,56.9616,56.8972,56.9044,107702.0
2019-05-30 15:55:00,79.51,79.63,79.46,79.6,310084.0,56.9044,56.9902,56.8686,56.9688,310084.0
2019-05-31 09:30:00,79.31,79.86,79.05,79.1,157451.0,56.7612,57.1548,56.5751,56.6109,157451.0
2019-05-31 09:35:00,79.1,79.29,78.99,79.12,70951.0,56.6109,56.7469,56.5322,56.6252,70951.0
2019-05-31 09:40:00,79.08,79.12,78.87,78.97,85891.0,56.5966,56.6252,56.4463,56.5179,85891.0
2019-05-31 09:45:00,79.0,79.0,78.64,78.83,45282.0,56.5394,56.5394,56.2817,56.4177,45282.0
2019-05-31 09:50:00,78.85,78.85,78.52,78.6,41287.0,56.432,56.432,56.1958,56.2531,41287.0
2019-05-31 09:55:00,78.6,78.64,78.25,78.42,50199.0,56.2531,56.2817,56.0026,56.1243,50199.0
2019-05-31 10:00:00,78.41,78.54,78.32,78.4,47022.0,56.1171,56.2101,56.0527,56.1099,47022.0
2019-05-31 10:05:00,78.41,78.48,78.27,78.4,48806.0,56.1171,56.1672,56.0169,56.1099,48806.0
2019-05-31 10:10:00,78.42,78.58,78.39,78.55,60354.0,56.1243,56.2388,56.1028,56.2173,60354.0
2019-05-31 10:15:00,78.53,78.56,78.18,78.18,43982.0,56.203,56.2245,55.9525,55.9525,43982.0
2019-05-31 10:20:00,78.19,78.28,77.95,78.08,51075.0,55.9596,56.0241,55.7879,55.8809,51075.0
2019-05-31 10:25:00,78.08,78.29,78.01,78.12,40702.0,55.8809,56.0312,55.8308,55.9096,40702.0
2019-05-31 10:30:00,78.13,78.25,78.03,78.17,32046.0,55.9167,56.0026,55.8451,55.9453,32046.0
2019-05-31 10:35:00,78.16,78.26,78.15,78.25,33070.0,55.9382,56.0097,55.931,56.0026,33070.0
2019-05-31 10:40:00,78.26,78.26,78.16,78.16,20563.0,56.0097,56.0097,55.9382,55.9382,20563.0
2019-05-31 10:45:00,78.16,78.26,78.16,78.26,33899.0,55.9382,56.0097,55.9382,56.0097,33899.0
2019-05-31 10:50:00,78.26,78.29,78.18,78.23,163934.0,56.0097,56.0312,55.9525,55.9883,163934.0
2019-05-31 10:55:00,78.23,78.25,78.12,78.24,33023.0,55.9883,56.0026,55.9096,55.9954,33023.0
2019-05-31 11:00:00,78.25,78.25,78.09,78.19,39226.0,56.0026,56.0026,55.8881,55.9596,39226.0
2019-05-31 11:05:00,78.18,78.25,78.18,78.2,35844.0,55.9525,56.0026,55.9525,55.9668,35844.0
2019-05-31 11:10:00,78.21,78.27,78.21,78.24,27786.0,55.974,56.0169,55.974,55.9954,27786.0
2019-05-31 11:15:00,78.25,78.5,78.24,78.42,42232.0,56.0026,56.1815,55.9954,56.1243,42232.0
2019-05-31 11:20:00,78.42,78.49,78.39,78.45,26390.0,56.1243,56.1744,56.1028,56.1457,26390.0
2019-05-31 11:25:00,78.45,78.54,78.3,78.51,68077.0,56.1457,56.2101,56.0384,56.1887,68077.0
2019-05-31 11:30:00,78.53,78.6,78.36,78.38,58593.0,56.203,56.2531,56.0813,56.0956,58593.0
2019-05-31 11:35:00,78.39,78.41,78.29,78.3,22048.0,56.1028,56.1171,56.0312,56.0384,22048.0
2019-05-31 11:40:00,78.29,78.36,78.26,78.3,17766.0,56.0312,56.0813,56.0097,56.0384,17766.0
2019-05-31 11:45:00,78.3,78.3,78.2,78.24,30184.0,56.0384,56.0384,55.9668,55.9954,30184.0
2019-05-31 11:50:00,78.25,78.26,78.17,78.19,38911.0,56.0026,56.0097,55.9453,55.9596,38911.0
2019-05-31 11:55:00,78.18,78.28,78.17,78.22,30538.0,55.9525,56.0241,55.9453,55.9811,30538.0
2019-05-31 12:00:00,78.24,78.26,78.16,78.16,19444.0,55.9954,56.0097,55.9382,55.9382,19444.0
2019-05-31 12:05:00,78.16,78.19,78.15,78.19,12554.0,55.9382,55.9596,55.931,55.9596,12554.0
2019-05-31 12:10:00,78.18,78.26,78.17,78.25,29655.0,55.9525,56.0097,55.9453,56.0026,29655.0
2019-05-31 12:15:00,78.25,78.26,78.21,78.21,15648.0,56.0026,56.0097,55.974,55.974,15648.0
2019-05-31 12:20:00,78.22,78.22,78.16,78.18,17552.0,55.9811,55.9811,55.9382,55.9525,17552.0
2019-05-31 12:25:00,78.17,78.17,78.09,78.11,18231.0,55.9453,55.9453,55.8881,55.9024,18231.0
2019-05-31 12:30:00,78.1,78.11,78.03,78.04,35241.0,55.8952,55.9024,55.8451,55.8523,35241.0
2019-05-31 12:35:00,78.05,78.08,77.94,77.95,32493.0,55.8595,55.8809,55.7807,55.7879,32493.0
2019-05-31 12:40:00,77.96,77.98,77.89,77.92,22347.0,55.795,55.8094,55.7449,55.7664,22347.0
2019-05-31 12:45:00,77.92,77.95,77.77,77.79,42652.0,55.7664,55.7879,55.6591,55.6734,42652.0
2019-05-31 12:50:00,77.8,77.84,77.71,77.84,45374.0,55.6805,55.7092,55.6161,55.7092,45374.0
2019-05-31 12:55:00,77.84,77.9,77.82,77.84,20281.0,55.7092,55.7521,55.6948,55.7092,20281.0
2019-05-31 13:00:00,77.83,77.84,77.76,77.83,19716.0,55.702,55.7092,55.6519,55.702,19716.0
2019-05-31 13:05:00,77.83,77.88,77.81,77.87,20537.0,55.702,55.7378,55.6877,55.7306,20537.0
2019-05-31 13:10:00,77.87,77.87,77.8,77.85,21482.0,55.7306,55.7306,55.6805,55.7163,21482.0
2019-05-31 13:15:00,77.84,77.85,77.78,77.79,28983.0,55.7092,55.7163,55.6662,55.6734,28983.0
2019-05-31 13:20:00,77.8,77.86,77.79,77.82,19432.0,55.6805,55.7235,55.6734,55.6948,19432.0
2019-05-31 13:25:00,77.83,77.83,77.79,77.8,17644.0,55.702,55.702,55.6734,55.6805,17644.0
2019-05-31 13:30:00,77.8,77.91,77.78,77.91,17503.0,55.6805,55.7593,55.6662,55.7593,17503.0
2019-05-31 13:35:00,77.91,77.95,77.88,77.95,16481.0,55.7593,55.7879,55.7378,55.7879,16481.0
2019-05-31 13:40:00,77.94,78.03,77.93,78.02,16274.0,55.7807,55.8451,55.7736,55.838,16274.0
2019-05-31 13:45:00,78.02,78.09,78.01,78.07,13619.0,55.838,55.8881,55.8308,55.8738,13619.0
2019-05-31 13:50:00,78.07,78.08,77.93,77.93,24329.0,55.8738,55.8809,55.7736,55.7736,24329.0
2019-05-31 13:55:00,77.94,77.94,77.81,77.81,39489.0,55.7807,55.7807,55.6877,55.6877,39489.0
2019-05-31 14:00:00,77.82,77.85,77.48,77.53,91060.0,55.6948,55.7163,55.4515,55.4873,91060.0
2019-05-31 14:05:00,77.53,77.8,77.48,77.78,61491.0,55.4873,55.6805,55.4515,55.6662,61491.0
2019-05-31 14:10:00,77.79,77.8,77.71,77.76,30934.0,55.6734,55.6805,55.6161,55.6519,30934.0
2019-05-31 14:15:00,77.77,77.82,77.71,77.71,38446.0,55.6591,55.6948,55.6161,55.6161,38446.0
2019-05-31 14:20:00,77.7,77.7,77.42,77.46,75605.0,55.609,55.609,55.4086,55.4372,75605.0
2019-05-31 14:25:00,77.45,77.45,77.23,77.26,49175.0,55.43,55.43,55.2726,55.2941,49175.0
2019-05-31 14:30:00,77.26,77.3,77.22,77.25,50537.0,55.2941,55.3227,55.2654,55.2869,50537.0
2019-05-31 14:35:00,77.26,77.28,77.17,77.21,70453.0,55.2941,55.3084,55.2296,55.2583,70453.0
2019-05-31 14:40:00,77.22,77.26,77.17,77.26,67404.0,55.2654,55.2941,55.2296,55.2941,67404.0
2019-05-31 14:45:00,77.25,77.47,77.25,77.37,86800.0,55.2869,55.4444,55.2869,55.3728,86800.0
2019-05-31 14:50:00,77.38,77.61,77.38,77.53,34923.0,55.3799,55.5445,55.3799,55.4873,34923.0
2019-05-31 14:55:00,77.54,77.69,77.48,77.51,75741.0,55.4945,55.6018,55.4515,55.473,75741.0
2019-05-31 15:00:00,77.52,77.52,77.31,77.34,36370.0,55.4801,55.4801,55.3298,55.3513,36370.0
2019-05-31 15:05:00,77.34,77.4,77.27,77.4,57550.0,55.3513,55.3943,55.3012,55.3943,57550.0
2019-05-31 15:10:00,77.39,77.41,77.3,77.33,72190.0,55.3871,55.4014,55.3227,55.3442,72190.0
2019-05-31 15:15:00,77.33,77.39,77.2,77.37,71212.0,55.3442,55.3871,55.2511,55.3728,71212.0
2019-05-31 15:20:00,77.38,77.4,77.23,77.31,62323.0,55.3799,55.3943,55.2726,55.3298,62323.0
2019-05-31 15:25:00,77.31,77.32,77.11,77.2,67297.0,55.3298,55.337,55.1867,55.2511,67297.0
2019-05-31 15:30:00,77.2,77.33,77.13,77.25,107262.0,55.2511,55.3442,55.201,55.2869,107262.0
2019-05-31 15:35:00,77.25,77.25,77.09,77.14,96843.0,55.2869,55.2869,55.1724,55.2082,96843.0
2019-05-31 15:40:00,77.17,77.17,76.99,77.06,141338.0,55.2296,55.2296,55.1008,55.1509,141338.0
2019-05-31 15:45:00,77.06,77.22,77.02,77.16,158904.0,55.1509,55.2654,55.1223,55.2225,158904.0
2019-05-31 15:50:00,77.17,77.37,77.12,77.33,262337.0,55.2296,55.3728,55.1939,55.3442,262337.0
2019-05-31 15:55:00,77.32,77.33,77.0,77.13,385453.0,55.337,55.3442,55.108,55.201,385453.0
2019-06-03 09:30:00,77.51,77.6,77.21,77.21,218258.0,55.473,55.5374,55.2583,55.2583,218258.0
2019-06-03 09:35:00,77.27,77.27,76.95,77.04,44294.0,55.3012,55.3012,55.0722,55.1366,44294.0
2019-06-03 09:40:00,77.06,77.47,77.01,77.4,49981.0,55.1509,55.4444,55.1151,55.3943,49981.0
2019-06-03 09:45:00,77.4,77.4,76.9,76.96,84525.0,55.3943,55.3943,55.0364,55.0794,84525.0
2019-06-03 09:50:00,76.99,77.15,76.87,77.05,65642.0,55.1008,55.2153,55.0149,55.1438,65642.0
2019-06-03 09:55:00,77.03,77.06,76.93,77.06,171286.0,55.1295,55.1509,55.0579,55.1509,171286.0
2019-06-03 10:00:00,77.04,77.25,77.0,77.25,41699.0,55.1366,55.2869,55.108,55.2869,41699.0
2019-06-03 10:05:00,77.25,77.43,77.22,77.42,41638.0,55.2869,55.4157,55.2654,55.4086,41638.0
2019-06-03 10:10:00,77.41,77.42,77.09,77.17,29881.0,55.4014,55.4086,55.1724,55.2296,29881.0
2019-06-03 10:15:00,77.18,77.26,77.11,77.21,25859.0,55.2368,55.2941,55.1867,55.2583,25859.0
2019-06-03 10:20:00,77.22,77.39,77.18,77.38,38617.0,55.2654,55.3871,55.2368,55.3799,38617.0
2019-06-03 10:25:00,77.4,77.46,77.36,77.46,42585.0,55.3943,55.4372,55.3656,55.4372,42585.0
2019-06-03 10:30:00,77.46,77.48,77.39,77.42,33597.0,55.4372,55.4515,55.3871,55.4086,33597.0
2019-06-03 10:35:00,77.41,77.48,77.4,77.44,41864.0,55.4014,55.4515,55.3943,55.4229,41864.0
2019-06-03 10:40:00,77.44,77.5,77.36,77.5,53787.0,55.4229,55.4658,55.3656,55.4658,53787.0
2019-06-03 10:45:00,77.5,77.53,77.43,77.46,64100.0,55.4658,55.4873,55.4157,55.4372,64100.0
2019-06-03 10:50:00,77.45,77.48,77.31,77.31,39237.0,55.43,55.4515,55.3298,55.3298,39237.0
2019-06-03 10:55:00,77.31,77.32,77.13,77.24,32690.0,55.3298,55.337,55.201,55.2797,32690.0
2019-06-03 11:00:00,77.25,77.28,77.16,77.18,36245.0,55.2869,55.3084,55.2225,55.2368,36245.0
2019-06-03 11:05:00,77.17,77.18,77.03,77.13,37252.0,55.2296,55.2368,55.1295,55.201,37252.0
2019-06-03 11:10:00,77.12,77.17,77.11,77.14,38767.0,55.1939,55.2296,55.1867,55.2082,38767.0
2019-06-03 11:15:00,77.14,77.28,77.13,77.13,30781.0,55.2082,55.3084,55.201,55.201,30781.0
2019-06-03 11:20:00,77.13,77.2,77.11,77.19,45973.0,55.201,55.2511,55.1867,55.244,45973.0
2019-06-03 11:25:00,77.18,77.22,77.14,77.18,32329.0,55.2368,55.2654,55.2082,55.2368,32329.0
2019-06-03 11:30:00,77.19,77.22,77.13,77.17,60727.0,55.244,55.2654,55.201,55.2296,60727.0
2019-06-03 11:35:00,77.18,77.19,77.13,77.15,40199.0,55.2368,55.244,55.201,55.2153,40199.0
2019-06-03 11:40:00,77.15,77.26,77.13,77.14,105224.0,55.2153,55.2941,55.201,55.2082,105224.0
2019-06-03 11:45:00,77.14,77.2,77.08,77.12,48036.0,55.2082,55.2511,55.1652,55.1939,48036.0
2019-06-03 11:50:00,77.12,77.14,77.05,77.12,48841.0,55.1939,55.2082,55.1438,55.1939,48841.0
2019-06-03 11:55:00,77.11,77.15,77.08,77.11,30438.0,55.1867,55.2153,55.1652,55.1867,30438.0
2019-06-03 12:00:00,77.11,77.13,77.01,77.03,21549.0,55.1867,55.201,55.1151,55.1295,21549.0
2019-06-03 12:05:00,77.02,77.1,76.98,77.1,54787.0,55.1223,55.1795,55.0937,55.1795,54787.0
2019-06-03 12:10:00,77.11,77.17,77.01,77.01,28091.0,55.1867,55.2296,55.1151,55.1151,28091.0
2019-06-03 12:15:00,77.01,77.07,76.98,77.03,22077.0,55.1151,55.1581,55.0937,55.1295,22077.0
2019-06-03 12:20:00,77.01,77.08,77.0,77.06,20066.0,55.1151,55.1652,55.108,55.1509,20066.0
2019-06-03 12:25:00,77.06,77.08,76.98,76.99,24385.0,55.1509,55.1652,55.0937,55.1008,24385.0
2019-06-03 12:30:00,76.99,77.04,76.94,76.96,21098.0,55.1008,55.1366,55.065,55.0794,21098.0
2019-06-03 12:35:00,76.97,77.1,76.96,77.1,28064.0,55.0865,55.1795,55.0794,55.1795,28064.0
2019-06-03 12:40:00,77.09,77.16,77.08,77.16,24916.0,55.1724,55.2225,55.1652,55.2225,24916.0
2019-06-03 12:45:00,77.16,77.2,77.11,77.18,17410.0,55.2225,55.2511,55.1867,55.2368,17410.0
2019-06-03 12:50:00,77.19,77.19,76.96,77.09,45275.0,55.244,55.244,55.0794,55.1724,45275.0
2019-06-03 12:55:00,77.1,77.12,76.99,76.99,24152.0,55.1795,55.1939,55.1008,55.1008,24152.0
2019-06-03 13:00:00,76.98,77.09,76.98,77.09,17481.0,55.0937,55.1724,55.0937,55.1724,17481.0
2019-06-03 13:05:00,77.09,77.29,77.05,77.29,25174.0,55.1724,55.3155,55.1438,55.3155,25174.0
2019-06-03 13:10:00,77.29,77.47,77.24,77.46,38483.0,55.3155,55.4444,55.2797,55.4372,38483.0
2019-06-03 13:15:00,77.46,77.56,77.44,77.54,20011.0,55.4372,55.5088,55.4229,55.4945,20011.0
2019-06-03 13:20:00,77.55,77.62,77.54,77.62,23730.0,55.5016,55.5517,55.4945,55.5517,23730.0
2019-06-03 13:25:00,77.63,77.99,77.63,77.83,54112.0,55.5589,55.8165,55.5589,55.702,54112.0
2019-06-03 13:30:00,77.85,77.85,77.61,77.67,27257.0,55.7163,55.7163,55.5445,55.5875,27257.0
2019-06-03 13:35:00,77.67,77.74,77.59,77.7,31859.0,55.5875,55.6376,55.5302,55.609,31859.0
2019-06-03 13:40:00,77.7,78.02,77.7,77.99,69652.0,55.609,55.838,55.609,55.8165,69652.0
2019-06-03 13:45:00,77.98,78.01,77.83,77.9,17434.0,55.8094,55.8308,55.702,55.7521,17434.0
2019-06-03 13:50:00,77.89,77.97,77.86,77.92,19653.0,55.7449,55.8022,55.7235,55.7664,19653.0
2019-06-03 13:55:00,77.93,78.2,77.91,78.19,26418.0,55.7736,55.9668,55.7593,55.9596,26418.0
2019-06-03 14:00:00,78.22,78.27,78.12,78.22,18118.0,55.9811,56.0169,55.9096,55.9811,18118.0
2019-06-03 14:05:00,78.22,78.34,78.2,78.34,27103.0,55.9811,56.067,55.9668,56.067,27103.0
2019-06-03 14:10:00,78.35,78.36,78.22,78.23,14297.0,56.0742,56.0813,55.9811,55.9883,14297.0
2019-06-03 14:15:00,78.22,78.23,78.16,78.18,22672.0,55.9811,55.9883,55.9382,55.9525,22672.0
2019-06-03 14:20:00,78.19,78.27,78.17,78.25,32628.0,55.9596,56.0169,55.9453,56.0026,32628.0
2019-06-03 14:25:00,78.25,78.25,78.08,78.18,27051.0,56.0026,56.0026,55.8809,55.9525,27051.0
2019-06-03 14:30:00,78.19,78.27,78.13,78.15,45330.0,55.9596,56.0169,55.9167,55.931,45330.0
2019-06-03 14:35:00,78.16,78.2,78.06,78.13,26759.0,55.9382,55.9668,55.8666,55.9167,26759.0
2019-06-03 14:40:00,78.15,78.23,78.09,78.23,34375.0,55.931,55.9883,55.8881,55.9883,34375.0
2019-06-03 14:45:00,78.24,78.29,78.2,78.22,23588.0,55.9954,56.0312,55.9668,55.9811,23588.0
2019-06-03 14:50:00,78.21,78.22,78.11,78.12,22477.0,55.974,55.9811,55.9024,55.9096,22477.0
2019-06-03 14:55:00,78.14,78.16,78.08,78.14,21875.0,55.9239,55.9382,55.8809,55.9239,21875.0
2019-06-03 15:00:00,78.15,78.15,78.01,78.03,21806.0,55.931,55.931,55.8308,55.8451,21806.0
2019-06-03 15:05:00,78.03,78.1,77.99,78.04,28002.0,55.8451,55.8952,55.8165,55.8523,28002.0
2019-06-03 15:10:00,78.04,78.09,77.96,78.07,56565.0,55.8523,55.8881,55.795,55.8738,56565.0
2019-06-03 15:15:00,78.07,78.1,77.95,78.08,59936.0,55.8738,55.8952,55.7879,55.8809,59936.0
2019-06-03 15:20:00,78.08,78.29,78.07,78.2,39415.0,55.8809,56.0312,55.8738,55.9668,39415.0
2019-06-03 15:25:00,78.19,78.22,77.99,78.08,55115.0,55.9596,55.9811,55.8165,55.8809,55115.0
2019-06-03 15:30:00,78.07,78.08,77.9,77.92,48923.0,55.8738,55.8809,55.7521,55.7664,48923.0
2019-06-03 15:35:00,77.92,78.09,77.91,78.04,54197.0,55.7664,55.8881,55.7593,55.8523,54197.0
2019-06-03 15:40:00,78.04,78.27,78.04,78.23,53265.0,55.8523,56.0169,55.8523,55.9883,53265.0
2019-06-03 15:45:00,78.23,78.3,78.18,78.25,60251.0,55.9883,56.0384,55.9525,56.0026,60251.0
2019-06-03 15:50:00,78.25,78.44,78.25,78.44,82986.0,56.0026,56.1386,56.0026,56.1386,82986.0
2019-06-03 15:55:00,78.44,78.64,78.44,78.59,291899.0,56.1386,56.2817,56.1386,56.2459,291899.0
2019-06-04 09:30:00,79.15,79.49,79.11,79.49,67433.0,56.6467,56.89,56.6181,56.89,67433.0
2019-06-04 09:35:00,79.44,79.44,78.89,78.94,20914.0,56.8543,56.8543,56.4606,56.4964,20914.0
2019-06-04 09:40:00,78.95,79.01,78.78,78.83,45174.0,56.5036,56.5465,56.3819,56.4177,45174.0
2019-06-04 09:45:00,78.81,78.93,78.74,78.92,51076.0,56.4034,56.4893,56.3533,56.4821,51076.0
2019-06-04 09:50:00,78.92,78.95,78.61,78.62,33553.0,56.4821,56.5036,56.2602,56.2674,33553.0
2019-06-04 09:55:00,78.65,78.82,78.65,78.76,23986.0,56.2889,56.4105,56.2889,56.3676,23986.0
2019-06-04 10:00:00,78.77,79.01,78.7,79.0,27108.0,56.3747,56.5465,56.3246,56.5394,27108.0
2019-06-04 10:05:00,78.98,79.02,78.82,78.82,22146.0,56.525,56.5537,56.4105,56.4105,22146.0
2019-06-04 10:10:00,78.83,78.86,78.76,78.81,25987.0,56.4177,56.4392,56.3676,56.4034,25987.0
2019-06-04 10:15:00,78.82,78.99,78.81,78.85,35727.0,56.4105,56.5322,56.4034,56.432,35727.0
2019-06-04 10:20:00,78.85,78.92,78.75,78.85,23471.0,56.432,56.4821,56.3604,56.432,23471.0
2019-06-04 10:25:00,78.84,78.89,78.65,78.65,56186.0,56.4248,56.4606,56.2889,56.2889,56186.0
2019-06-04 10:30:00,78.65,78.69,78.5,78.52,34969.0,56.2889,56.3175,56.1815,56.1958,34969.0
2019-06-04 10:35:00,78.52,78.57,78.49,78.51,34704.0,56.1958,56.2316,56.1744,56.1887,34704.0
2019-06-04 10:40:00,78.51,78.58,78.42,78.53,18657.0,56.1887,56.2388,56.1243,56.203,18657.0
2019-06-04 10:45:00,78.55,78.56,78.45,78.55,18449.0,56.2173,56.2245,56.1457,56.2173,18449.0
2019-06-04 10:50:00,78.55,78.73,78.5,78.56,50793.0,56.2173,56.3461,56.1815,56.2245,50793.0
2019-06-04 10:55:00,78.56,78.58,78.44,78.48,46265.0,56.2245,56.2388,56.1386,56.1672,46265.0
2019-06-04 11:00:00,78.47,78.47,78.17,78.4,92009.0,56.16,56.16,55.9453,56.1099,92009.0
2019-06-04 11:05:00,78.41,78.43,78.27,78.27,32704.0,56.1171,56.1314,56.0169,56.0169,32704.0
2019-06-04 11:10:00,78.29,78.44,78.28,78.29,38972.0,56.0312,56.1386,56.0241,56.0312,38972.0
2019-06-04 11:15:00,78.29,78.42,78.28,78.42,37302.0,56.0312,56.1243,56.0241,56.1243,37302.0
2019-06-04 11:20:00,78.42,78.44,78.37,78.42,48117.0,56.1243,56.1386,56.0885,56.1243,48117.0
2019-06-04 11:25:00,78.42,78.58,78.38,78.4,57281.0,56.1243,56.2388,56.0956,56.1099,57281.0
2019-06-04 11:30:00,78.41,78.42,78.33,78.4,22052.0,56.1171,56.1243,56.0598,56.1099,22052.0
2019-06-04 11:35:00,78.42,78.49,78.35,78.41,25944.0,56.1243,56.1744,56.0742,56.1171,25944.0
2019-06-04 11:40:00,78.44,78.46,78.37,78.43,19843.0,56.1386,56.1529,56.0885,56.1314,19843.0
2019-06-04 11:45:00,78.43,78.45,78.35,78.36,14896.0,56.1314,56.1457,56.0742,56.0813,14896.0
2019-06-04 11:50:00,78.35,78.39,78.31,78.34,17189.0,56.0742,56.1028,56.0455,56.067,17189.0
2019-06-04 11:55:00,78.36,78.37,78.3,78.33,13372.0,56.0813,56.0885,56.0384,56.0598,13372.0
2019-06-04 12:00:00,78.35,78.37,78.26,78.3,12064.0,56.0742,56.0885,56.0097,56.0384,12064.0
2019-06-04 12:05:00,78.29,78.43,78.29,78.4,54828.0,56.0312,56.1314,56.0312,56.1099,54828.0
2019-06-04 12:10:00,78.39,78.42,78.37,78.4,39806.0,56.1028,56.1243,56.0885,56.1099,39806.0
2019-06-04 12:15:00,78.39,78.45,78.37,78.44,20111.0,56.1028,56.1457,56.0885,56.1386,20111.0
2019-06-04 12:20:00,78.44,78.5,78.39,78.39,27890.0,56.1386,56.1815,56.1028,56.1028,27890.0
2019-06-04 12:25:00,78.38,78.52,78.37,78.5,10502.0,56.0956,56.1958,56.0885,56.1815,10502.0
2019-06-04 12:30:00,78.53,78.53,78.35,78.35,126235.0,56.203,56.203,56.0742,56.0742,126235.0
2019-06-04 12:35:00,78.34,78.47,78.33,78.47,13048.0,56.067,56.16,56.0598,56.16,13048.0
2019-06-04 12:40:00,78.46,78.54,78.46,78.52,14084.0,56.1529,56.2101,56.1529,56.1958,14084.0
2019-06-04 12:45:00,78.53,78.63,78.52,78.52,190512.0,56.203,56.2746,56.1958,56.1958,190512.0
2019-06-04 12:50:00,78.55,78.71,78.53,78.65,18260.0,56.2173,56.3318,56.203,56.2889,18260.0
2019-06-04 12:55:00,78.66,78.71,78.66,78.68,9610.0,56.296,56.3318,56.296,56.3103,9610.0
2019-06-04 13:00:00,78.67,78.8,78.67,78.76,16760.0,56.3032,56.3962,56.3032,56.3676,16760.0
2019-06-04 13:05:00,78.76,78.79,78.74,78.75,10271.0,56.3676,56.3891,56.3533,56.3604,10271.0
2019-06-04 13:10:00,78.74,78.78,78.69,78.7,20541.0,56.3533,56.3819,56.3175,56.3246,20541.0
2019-06-04 13:15:00,78.69,78.69,78.56,78.56,10957.0,56.3175,56.3175,56.2245,56.2245,10957.0
2019-06-04 13:20:00,78.55,78.58,78.53,78.55,13048.0,56.2173,56.2388,56.203,56.2173,13048.0
2019-06-04 13:25:00,78.56,78.64,78.54,78.6,18084.0,56.2245,56.2817,56.2101,56.2531,18084.0
2019-06-04 13:30:00,78.61,78.68,78.61,78.67,15075.0,56.2602,56.3103,56.2602,56.3032,15075.0
2019-06-04 13:35:00,78.68,78.68,78.55,78.6,12724.0,56.3103,56.3103,56.2173,56.2531,12724.0
2019-06-04 13:40:00,78.6,78.63,78.58,78.62,12145.0,56.2531,56.2746,56.2388,56.2674,12145.0
2019-06-04 13:45:00,78.61,78.77,78.59,78.74,15259.0,56.2602,56.3747,56.2459,56.3533,15259.0
2019-06-04 13:50:00,78.73,78.8,78.69,78.71,17178.0,56.3461,56.3962,56.3175,56.3318,17178.0
2019-06-04 13:55:00,78.72,78.77,78.7,78.74,13995.0,56.339,56.3747,56.3246,56.3533,13995.0
2019-06-04 14:00:00,78.73,78.76,78.68,78.74,20188.0,56.3461,56.3676,56.3103,56.3533,20188.0
2019-06-04 14:05:00,78.75,78.79,78.74,78.78,17222.0,56.3604,56.3891,56.3533,56.3819,17222.0
2019-06-04 14:10:00,78.79,78.85,78.73,78.73,47103.0,56.3891,56.432,56.3461,56.3461,47103.0
2019-06-04 14:15:00,78.72,78.75,78.63,78.67,22965.0,56.339,56.3604,56.2746,56.3032,22965.0
2019-06-04 14:20:00,78.69,78.69,78.63,78.69,18960.0,56.3175,56.3175,56.2746,56.3175,18960.0
2019-06-04 14:25:00,78.69,78.7,78.64,78.68,13408.0,56.3175,56.3246,56.2817,56.3103,13408.0
2019-06-04 14:30:00,78.68,78.69,78.63,78.64,14265.0,56.3103,56.3175,56.2746,56.2817,14265.0
2019-06-04 14:35:00,78.64,78.65,78.58,78.63,11404.0,56.2817,56.2889,56.2388,56.2746,11404.0
2019-06-04 14:40:00,78.61,78.61,78.58,78.58,7754.0,56.2602,56.2602,56.2388,56.2388,7754.0
2019-06-04 14:45:00,78.59,78.61,78.56,78.56,16080.0,56.2459,56.2602,56.2245,56.2245,16080.0
2019-06-04 14:50:00,78.56,78.56,78.47,78.55,15699.0,56.2245,56.2245,56.16,56.2173,15699.0
2019-06-04 14:55:00,78.55,78.57,78.49,78.5,17172.0,56.2173,56.2316,56.1744,56.1815,17172.0
2019-06-04 15:00:00,78.5,78.54,78.5,78.51,18307.0,56.1815,56.2101,56.1815,56.1887,18307.0
2019-06-04 15:05:00,78.52,78.61,78.49,78.6,22445.0,56.1958,56.2602,56.1744,56.2531,22445.0
2019-06-04 15:10:00,78.59,78.65,78.55,78.62,29117.0,56.2459,56.2889,56.2173,56.2674,29117.0
2019-06-04 15:15:00,78.62,78.71,78.61,78.69,33218.0,56.2674,56.3318,56.2602,56.3175,33218.0
2019-06-04 15:20:00,78.69,78.7,78.54,78.59,21303.0,56.3175,56.3246,56.2101,56.2459,21303.0
2019-06-04 15:25:00,78.59,78.67,78.59,78.66,21749.0,56.2459,56.3032,56.2459,56.296,21749.0
2019-06-04 15:30:00,78.66,78.68,78.57,78.68,36908.0,56.296,56.3103,56.2316,56.3103,36908.0
2019-06-04 15:35:00,78.68,78.69,78.55,78.55,56891.0,56.3103,56.3175,56.2173,56.2173,56891.0
2019-06-04 15:40:00,78.55,78.56,78.46,78.5,39977.0,56.2173,56.2245,56.1529,56.1815,39977.0
2019-06-04 15:45:00,78.5,78.55,78.49,78.5,46900.0,56.1815,56.2173,56.1744,56.1815,46900.0
2019-06-04 15:50:00,78.49,78.51,78.41,78.48,88123.0,56.1744,56.1887,56.1171,56.1672,88123.0
2019-06-04 15:55:00,78.48,78.52,78.43,78.49,281512.0,56.1672,56.1958,56.1314,56.1744,281512.0
2019-06-05 09:30:00,78.95,79.0,78.42,78.52,83790.0,56.5036,56.5394,56.1243,56.1958,83790.0
2019-06-05 09:35:00,78.54,78.77,78.17,78.17,28546.0,56.2101,56.3747,55.9453,55.9453,28546.0
2019-06-05 09:40:00,78.18,78.33,78.07,78.18,47872.0,55.9525,56.0598,55.8738,55.9525,47872.0
2019-06-05 09:45:00,78.17,78.47,78.15,78.45,23711.0,55.9453,56.16,55.931,56.1457,23711.0
2019-06-05 09:50:00,78.5,78.53,78.36,78.41,47202.0,56.1815,56.203,56.0813,56.1171,47202.0
2019-06-05 09:55:00,78.4,78.4,78.25,78.25,19339.0,56.1099,56.1099,56.0026,56.0026,19339.0
2019-06-05 10:00:00,78.27,78.3,77.92,77.95,39881.0,56.0169,56.0384,55.7664,55.7879,39881.0
2019-06-05 10:05:00,77.93,77.97,77.57,77.57,50426.0,55.7736,55.8022,55.5159,55.5159,50426.0
2019-06-05 10:10:00,77.61,77.61,77.27,77.28,69249.0,55.5445,55.5445,55.3012,55.3084,69249.0
2019-06-05 10:15:00,77.26,77.46,77.19,77.38,34009.0,55.2941,55.4372,55.244,55.3799,34009.0
2019-06-05 10:20:00,77.34,77.44,77.26,77.39,24278.0,55.3513,55.4229,55.2941,55.3871,24278.0
2019-06-05 10:25:00,77.4,77.74,77.4,77.74,50051.0,55.3943,55.6376,55.3943,55.6376,50051.0
2019-06-05 10:30:00,77.75,77.92,77.69,77.86,18030.0,55.6447,55.7664,55.6018,55.7235,18030.0
2019-06-05 10:35:00,77.84,78.16,77.84,78.11,18365.0,55.7092,55.9382,55.7092,55.9024,18365.0
2019-06-05 10:40:00,78.11,78.13,77.98,78.0,18193.0,55.9024,55.9167,55.8094,55.8237,18193.0
2019-06-05 10:45:00,77.99,78.02,77.8,77.8,13269.0,55.8165,55.838,55.6805,55.6805,13269.0
2019-06-05 10:50:00,77.8,77.8,77.59,77.68,19626.0,55.6805,55.6805,55.5302,55.5946,19626.0
2019-06-05 10:55:00,77.68,77.78,77.65,77.66,11907.0,55.5946,55.6662,55.5732,55.5803,11907.0
2019-06-05 11:00:00,77.68,77.8,77.64,77.68,37487.0,55.5946,55.6805,55.566,55.5946,37487.0
2019-06-05 11:05:00,77.67,77.68,77.43,77.43,20497.0,55.5875,55.5946,55.4157,55.4157,20497.0
2019-06-05 11:10:00,77.43,77.43,77.1,77.1,18523.0,55.4157,55.4157,55.1795,55.1795,18523.0
2019-06-05 11:15:00,77.11,77.16,77.04,77.08,32833.0,55.1867,55.2225,55.1366,55.1652,32833.0
2019-06-05 11:20:00,77.12,77.14,76.93,77.03,66163.0,55.1939,55.2082,55.0579,55.1295,66163.0
2019-06-05 11:25:00,77.06,77.18,76.98,77.09,58416.0,55.1509,55.2368,55.0937,55.1724,58416.0
2019-06-05 11:30:00,77.08,77.15,76.98,77.06,87378.0,55.1652,55.2153,55.0937,55.1509,87378.0
2019-06-05 11:35:00,77.08,77.13,76.98,77.06,91736.0,55.1652,55.201,55.0937,55.1509,91736.0
2019-06-05 11:40:00,77.09,77.14,76.95,77.06,56440.0,55.1724,55.2082,55.0722,55.1509,56440.0
2019-06-05 11:45:00,77.06,77.08,76.95,76.96,28525.0,55.1509,55.1652,55.0722,55.0794,28525.0
2019-06-05 11:50:00,76.98,76.99,76.74,76.75,53218.0,55.0937,55.1008,54.9219,54.9291,53218.0
2019-06-05 11:55:00,76.73,76.88,76.68,76.7,34371.0,54.9147,55.0221,54.879,54.8933,34371.0
2019-06-05 12:00:00,76.74,76.85,76.65,76.85,28259.0,54.9219,55.0006,54.8575,55.0006,28259.0
2019-06-05 12:05:00,76.86,77.0,76.85,76.88,21382.0,55.0078,55.108,55.0006,55.0221,21382.0
2019-06-05 12:10:00,76.89,76.98,76.87,76.94,20085.0,55.0293,55.0937,55.0149,55.065,20085.0
2019-06-05 12:15:00,76.96,77.12,76.95,77.01,33938.0,55.0794,55.1939,55.0722,55.1151,33938.0
2019-06-05 12:20:00,77.0,77.03,76.92,76.93,90900.0,55.108,55.1295,55.0507,55.0579,90900.0
2019-06-05 12:25:00,76.95,76.99,76.84,76.86,91161.0,55.0722,55.1008,54.9935,55.0078,91161.0
2019-06-05 12:30:00,76.87,76.91,76.7,76.78,61581.0,55.0149,55.0436,54.8933,54.9505,61581.0
2019-06-05 12:35:00,76.79,77.03,76.74,77.03,141701.0,54.9577,55.1295,54.9219,55.1295,141701.0
2019-06-05 12:40:00,77.01,77.08,76.96,77.06,37283.0,55.1151,55.1652,55.0794,55.1509,37283.0
2019-06-05 12:45:00,77.06,77.1,77.01,77.03,18566.0,55.1509,55.1795,55.1151,55.1295,18566.0
2019-06-05 12:50:00,77.05,77.08,76.98,77.0,30307.0,55.1438,55.1652,55.0937,55.108,30307.0
2019-06-05 12:55:00,77.0,77.04,76.94,76.99,31121.0,55.108,55.1366,55.065,55.1008,31121.0
2019-06-05 13:00:00,76.99,77.09,76.94,77.08,104610.0,55.1008,55.1724,55.065,55.1652,104610.0
2019-06-05 13:05:00,77.09,77.21,77.08,77.18,29131.0,55.1724,55.2583,55.1652,55.2368,29131.0
2019-06-05 13:10:00,77.15,77.15,77.06,77.09,31551.0,55.2153,55.2153,55.1509,55.1724,31551.0
2019-06-05 13:15:00,77.09,77.18,77.06,77.14,21090.0,55.1724,55.2368,55.1509,55.2082,21090.0
2019-06-05 13:20:00,77.15,77.18,77.08,77.1,62218.0,55.2153,55.2368,55.1652,55.1795,62218.0
2019-06-05 13:25:00,77.1,77.15,77.08,77.13,18907.0,55.1795,55.2153,55.1652,55.201,18907.0
2019-06-05 13:30:00,77.13,77.17,77.09,77.15,56137.0,55.201,55.2296,55.1724,55.2153,56137.0
2019-06-05 13:35:00,77.15,77.15,77.09,77.12,43701.0,55.2153,55.2153,55.1724,55.1939,43701.0
2019-06-05 13:40:00,77.14,77.18,77.1,77.12,42891.0,55.2082,55.2368,55.1795,55.1939,42891.0
2019-06-05 13:45:00,77.13,77.26,77.11,77.23,28957.0,55.201,55.2941,55.1867,55.2726,28957.0
2019-06-05 13:50:00,77.24,77.25,77.15,77.15,34029.0,55.2797,55.2869,55.2153,55.2153,34029.0
2019-06-05 13:55:00,77.14,77.16,76.98,77.06,50104.0,55.2082,55.2225,55.0937,55.1509,50104.0
2019-06-05 14:00:00,77.06,77.08,77.01,77.04,45785.0,55.1509,55.1652,55.1151,55.1366,45785.0
2019-06-05 14:05:00,77.02,77.17,77.01,77.16,73044.0,55.1223,55.2296,55.1151,55.2225,73044.0
2019-06-05 14:10:00,77.18,77.29,77.18,77.26,86398.0,55.2368,55.3155,55.2368,55.2941,86398.0
2019-06-05 14:15:00,77.24,77.26,77.18,77.2,54325.0,55.2797,55.2941,55.2368,55.2511,54325.0
2019-06-05 14:20:00,77.21,77.28,77.2,77.22,31057.0,55.2583,55.3084,55.2511,55.2654,31057.0
2019-06-05 14:25:00,77.21,77.28,77.19,77.25,22994.0,55.2583,55.3084,55.244,55.2869,22994.0
2019-06-05 14:30:00,77.24,77.29,77.2,77.23,61514.0,55.2797,55.3155,55.2511,55.2726,61514.0
2019-06-05 14:35:00,77.23,77.33,77.18,77.19,47911.0,55.2726,55.3442,55.2368,55.244,47911.0
2019-06-05 14:40:00,77.18,77.19,77.0,77.08,65314.0,55.2368,55.244,55.108,55.1652,65314.0
2019-06-05 14:45:00,77.06,77.22,77.03,77.22,34759.0,55.1509,55.2654,55.1295,55.2654,34759.0
2019-06-05 14:50:00,77.2,77.2,77.1,77.12,17459.0,55.2511,55.2511,55.1795,55.1939,17459.0
2019-06-05 14:55:00,77.12,77.13,77.0,77.03,27456.0,55.1939,55.201,55.108,55.1295,27456.0
2019-06-05 15:00:00,77.02,77.03,76.93,76.97,26794.0,55.1223,55.1295,55.0579,55.0865,26794.0
2019-06-05 15:05:00,76.98,76.99,76.91,76.92,22343.0,55.0937,55.1008,55.0436,55.0507,22343.0
2019-06-05 15:10:00,76.93,77.03,76.9,77.0,17646.0,55.0579,55.1295,55.0364,55.108,17646.0
2019-06-05 15:15:00,76.99,77.03,76.95,77.02,20371.0,55.1008,55.1295,55.0722,55.1223,20371.0
2019-06-05 15:20:00,77.02,77.05,77.01,77.04,28758.0,55.1223,55.1438,55.1151,55.1366,28758.0
2019-06-05 15:25:00,77.04,77.1,76.99,77.02,59544.0,55.1366,55.1795,55.1008,55.1223,59544.0
2019-06-05 15:30:00,77.01,77.02,76.91,76.93,71964.0,55.1151,55.1223,55.0436,55.0579,71964.0
2019-06-05 15:35:00,76.95,77.08,76.88,77.03,80730.0,55.0722,55.1652,55.0221,55.1295,80730.0
2019-06-05 15:40:00,77.04,77.16,77.0,77.16,146017.0,55.1366,55.2225,55.108,55.2225,146017.0
2019-06-05 15:45:00,77.15,77.25,77.1,77.18,89727.0,55.2153,55.2869,55.1795,55.2368,89727.0
2019-06-05 15:50:00,77.17,77.42,77.17,77.28,129071.0,55.2296,55.4086,55.2296,55.3084,129071.0
2019-06-05 15:55:00,77.28,77.33,77.18,77.24,219272.0,55.3084,55.3442,55.2368,55.2797,219272.0
2019-06-06 09:30:00,77.55,77.99,77.5,77.9,108179.0,55.5016,55.8165,55.4658,55.7521,108179.0
2019-06-06 09:35:00,77.85,78.06,77.83,78.02,32460.0,55.7163,55.8666,55.702,55.838,32460.0
2019-06-06 09:40:00,78.03,78.65,78.01,78.48,42620.0,55.8451,56.2889,55.8308,56.1672,42620.0
2019-06-06 09:45:00,78.39,78.62,78.33,78.62,49007.0,56.1028,56.2674,56.0598,56.2674,49007.0
2019-06-06 09:50:00,78.63,78.68,78.35,78.46,45196.0,56.2746,56.3103,56.0742,56.1529,45196.0
2019-06-06 09:55:00,78.47,78.53,78.29,78.32,35110.0,56.16,56.203,56.0312,56.0527,35110.0
2019-06-06 10:00:00,78.33,78.51,78.18,78.18,43767.0,56.0598,56.1887,55.9525,55.9525,43767.0
2019-06-06 10:05:00,78.2,78.26,78.11,78.18,36763.0,55.9668,56.0097,55.9024,55.9525,36763.0
2019-06-06 10:10:00,78.2,78.29,78.18,78.21,31160.0,55.9668,56.0312,55.9525,55.974,31160.0
2019-06-06 10:15:00,78.22,78.23,78.06,78.17,23196.0,55.9811,55.9883,55.8666,55.9453,23196.0
2019-06-06 10:20:00,78.18,78.21,78.08,78.08,14901.0,55.9525,55.974,55.8809,55.8809,14901.0
2019-06-06 10:25:00,78.06,78.09,77.98,78.05,25494.0,55.8666,55.8881,55.8094,55.8595,25494.0
2019-06-06 10:30:00,78.05,78.08,77.96,77.96,25361.0,55.8595,55.8809,55.795,55.795,25361.0
2019-06-06 10:35:00,77.95,78.05,77.93,78.01,24780.0,55.7879,55.8595,55.7736,55.8308,24780.0
2019-06-06 10:40:00,78.02,78.08,77.99,78.06,102788.0,55.838,55.8809,55.8165,55.8666,102788.0
2019-06-06 10:45:00,78.07,78.11,77.99,78.02,134350.0,55.8738,55.9024,55.8165,55.838,134350.0
2019-06-06 10:50:00,78.02,78.06,77.94,77.95,91292.0,55.838,55.8666,55.7807,55.7879,91292.0
2019-06-06 10:55:00,77.96,78.05,77.96,78.02,15154.0,55.795,55.8595,55.795,55.838,15154.0
2019-06-06 11:00:00,78.02,78.05,77.99,78.0,44100.0,55.838,55.8595,55.8165,55.8237,44100.0
2019-06-06 11:05:00,78.01,78.16,77.99,78.13,109337.0,55.8308,55.9382,55.8165,55.9167,109337.0
2019-06-06 11:10:00,78.12,78.25,78.08,78.16,50316.0,55.9096,56.0026,55.8809,55.9382,50316.0
2019-06-06 11:15:00,78.18,78.34,78.14,78.33,75794.0,55.9525,56.067,55.9239,56.0598,75794.0
2019-06-06 11:20:00,78.33,78.39,78.11,78.17,52222.0,56.0598,56.1028,55.9024,55.9453,52222.0
2019-06-06 11:25:00,78.19,78.41,78.19,78.41,43897.0,55.9596,56.1171,55.9596,56.1171,43897.0
2019-06-06 11:30:00,78.39,78.41,78.27,78.35,46226.0,56.1028,56.1171,56.0169,56.0742,46226.0
2019-06-06 11:35:00,78.36,78.41,78.26,78.31,43881.0,56.0813,56.1171,56.0097,56.0455,43881.0
2019-06-06 11:40:00,78.3,78.37,78.19,78.19,131680.0,56.0384,56.0885,55.9596,55.9596,131680.0
2019-06-06 11:45:00,78.2,78.26,77.96,77.98,34259.0,55.9668,56.0097,55.795,55.8094,34259.0
2019-06-06 11:50:00,77.99,78.05,77.97,78.05,29589.0,55.8165,55.8595,55.8022,55.8595,29589.0
2019-06-06 11:55:00,78.03,78.14,78.02,78.14,18572.0,55.8451,55.9239,55.838,55.9239,18572.0
2019-06-06 12:00:00,78.15,78.17,78.07,78.08,10315.0,55.931,55.9453,55.8738,55.8809,10315.0
2019-06-06 12:05:00,78.09,78.19,78.08,78.16,14544.0,55.8881,55.9596,55.8809,55.9382,14544.0
2019-06-06 12:10:00,78.13,78.16,78.11,78.12,8246.0,55.9167,55.9382,55.9024,55.9096,8246.0
2019-06-06 12:15:00,78.12,78.14,77.98,77.99,49602.0,55.9096,55.9239,55.8094,55.8165,49602.0
2019-06-06 12:20:00,77.98,78.05,77.98,78.04,18758.0,55.8094,55.8595,55.8094,55.8523,18758.0
2019-06-06 12:25:00,78.02,78.04,77.98,78.0,22675.0,55.838,55.8523,55.8094,55.8237,22675.0
2019-06-06 12:30:00,77.99,78.0,77.94,77.95,17130.0,55.8165,55.8237,55.7807,55.7879,17130.0
2019-06-06 12:35:00,77.95,77.96,77.79,77.79,19138.0,55.7879,55.795,55.6734,55.6734,19138.0
2019-06-06 12:40:00,77.8,77.81,77.73,77.73,15166.0,55.6805,55.6877,55.6304,55.6304,15166.0
2019-06-06 12:45:00,77.74,77.89,77.74,77.88,14852.0,55.6376,55.7449,55.6376,55.7378,14852.0
2019-06-06 12:50:00,77.88,77.95,77.85,77.88,21786.0,55.7378,55.7879,55.7163,55.7378,21786.0
2019-06-06 12:55:00,77.88,77.88,77.79,77.82,22412.0,55.7378,55.7378,55.6734,55.6948,22412.0
2019-06-06 13:00:00,77.82,77.84,77.8,77.81,17399.0,55.6948,55.7092,55.6805,55.6877,17399.0
2019-06-06 13:05:00,77.81,77.87,77.8,77.86,9637.0,55.6877,55.7306,55.6805,55.7235,9637.0
2019-06-06 13:10:00,77.87,77.92,77.84,77.89,18445.0,55.7306,55.7664,55.7092,55.7449,18445.0
2019-06-06 13:15:00,77.88,77.9,77.83,77.84,10391.0,55.7378,55.7521,55.702,55.7092,10391.0
2019-06-06 13:20:00,77.82,77.83,77.78,77.81,12889.0,55.6948,55.702,55.6662,55.6877,12889.0
2019-06-06 13:25:00,77.8,77.84,77.8,77.84,13121.0,55.6805,55.7092,55.6805,55.7092,13121.0
2019-06-06 13:30:00,77.84,77.88,77.79,77.8,15120.0,55.7092,55.7378,55.6734,55.6805,15120.0
2019-06-06 13:35:00,77.79,77.79,77.74,77.74,11450.0,55.6734,55.6734,55.6376,55.6376,11450.0
2019-06-06 13:40:00,77.73,77.86,77.72,77.86,13308.0,55.6304,55.7235,55.6233,55.7235,13308.0
2019-06-06 13:45:00,77.86,77.86,77.78,77.79,18157.0,55.7235,55.7235,55.6662,55.6734,18157.0
2019-06-06 13:50:00,77.79,77.82,77.78,77.8,18775.0,55.6734,55.6948,55.6662,55.6805,18775.0
2019-06-06 13:55:00,77.8,77.82,77.77,77.8,16078.0,55.6805,55.6948,55.6591,55.6805,16078.0
2019-06-06 14:00:00,77.79,77.81,77.74,77.8,16464.0,55.6734,55.6877,55.6376,55.6805,16464.0
2019-06-06 14:05:00,77.79,77.8,77.75,77.76,10972.0,55.6734,55.6805,55.6447,55.6519,10972.0
2019-06-06 14:10:00,77.76,77.79,77.68,77.69,31836.0,55.6519,55.6734,55.5946,55.6018,31836.0
2019-06-06 14:15:00,77.69,77.75,77.69,77.73,19203.0,55.6018,55.6447,55.6018,55.6304,19203.0
2019-06-06 14:20:00,77.74,77.74,77.59,77.59,31829.0,55.6376,55.6376,55.5302,55.5302,31829.0
2019-06-06 14:25:00,77.59,77.6,77.48,77.59,39805.0,55.5302,55.5374,55.4515,55.5302,39805.0
2019-06-06 14:30:00,77.58,77.69,77.49,77.66,49553.0,55.5231,55.6018,55.4587,55.5803,49553.0
2019-06-06 14:35:00,77.65,77.65,77.47,77.48,33606.0,55.5732,55.5732,55.4444,55.4515,33606.0
2019-06-06 14:40:00,77.49,77.53,77.46,77.5,15652.0,55.4587,55.4873,55.4372,55.4658,15652.0
2019-06-06 14:45:00,77.5,77.52,77.39,77.4,18969.0,55.4658,55.4801,55.3871,55.3943,18969.0
2019-06-06 14:50:00,77.4,77.45,77.39,77.42,23293.0,55.3943,55.43,55.3871,55.4086,23293.0
2019-06-06 14:55:00,77.42,77.49,77.41,77.44,20239.0,55.4086,55.4587,55.4014,55.4229,20239.0
2019-06-06 15:00:00,77.44,77.47,77.41,77.45,25035.0,55.4229,55.4444,55.4014,55.43,25035.0
2019-06-06 15:05:00,77.44,77.46,77.41,77.45,26292.0,55.4229,55.4372,55.4014,55.43,26292.0
2019-06-06 15:10:00,77.45,77.51,77.43,77.44,25894.0,55.43,55.473,55.4157,55.4229,25894.0
2019-06-06 15:15:00,77.44,77.54,77.43,77.52,39948.0,55.4229,55.4945,55.4157,55.4801,39948.0
2019-06-06 15:20:00,77.51,77.53,77.48,77.5,32709.0,55.473,55.4873,55.4515,55.4658,32709.0
2019-06-06 15:25:00,77.49,77.5,77.44,77.48,34136.0,55.4587,55.4658,55.4229,55.4515,34136.0
2019-06-06 15:30:00,77.47,77.56,77.43,77.55,68917.0,55.4444,55.5088,55.4157,55.5016,68917.0
2019-06-06 15:35:00,77.55,77.55,77.44,77.48,57772.0,55.5016,55.5016,55.4229,55.4515,57772.0
2019-06-06 15:40:00,77.48,77.49,77.29,77.3,75285.0,55.4515,55.4587,55.3155,55.3227,75285.0
2019-06-06 15:45:00,77.3,77.34,77.11,77.18,140725.0,55.3227,55.3513,55.1867,55.2368,140725.0
2019-06-06 15:50:00,77.17,77.31,77.16,77.23,122349.0,55.2296,55.3298,55.2225,55.2726,122349.0
2019-06-06 15:55:00,77.24,77.35,77.11,77.21,284919.0,55.2797,55.3585,55.1867,55.2583,284919.0
2019-06-07 09:30:00,77.82,78.01,77.57,77.83,76793.0,55.6948,55.8308,55.5159,55.702,76793.0
2019-06-07 09:35:00,77.88,78.08,77.78,78.04,36695.0,55.7378,55.8809,55.6662,55.8523,36695.0
2019-06-07 09:40:00,78.03,78.17,77.95,77.96,29348.0,55.8451,55.9453,55.7879,55.795,29348.0
2019-06-07 09:45:00,77.95,78.08,77.94,78.02,32111.0,55.7879,55.8809,55.7807,55.838,32111.0
2019-06-07 09:50:00,78.01,78.03,77.9,77.97,31484.0,55.8308,55.8451,55.7521,55.8022,31484.0
2019-06-07 09:55:00,77.97,78.05,77.9,77.94,34275.0,55.8022,55.8595,55.7521,55.7807,34275.0
2019-06-07 10:00:00,77.92,78.23,77.91,78.18,45934.0,55.7664,55.9883,55.7593,55.9525,45934.0
2019-06-07 10:05:00,78.18,78.34,78.18,78.18,34247.0,55.9525,56.067,55.9525,55.9525,34247.0
2019-06-07 10:10:00,78.17,78.36,78.06,78.08,38947.0,55.9453,56.0813,55.8666,55.8809,38947.0
2019-06-07 10:15:00,78.06,78.08,77.95,78.04,34757.0,55.8666,55.8809,55.7879,55.8523,34757.0
2019-06-07 10:20:00,78.02,78.02,77.9,78.01,27162.0,55.838,55.838,55.7521,55.8308,27162.0
2019-06-07 10:25:00,78.02,78.09,78.0,78.09,17999.0,55.838,55.8881,55.8237,55.8881,17999.0
2019-06-07 10:30:00,78.1,78.29,78.05,78.28,33620.0,55.8952,56.0312,55.8595,56.0241,33620.0
2019-06-07 10:35:00,78.29,78.33,78.19,78.32,32200.0,56.0312,56.0598,55.9596,56.0527,32200.0
2019-06-07 10:40:00,78.33,78.48,78.3,78.47,28929.0,56.0598,56.1672,56.0384,56.16,28929.0
2019-06-07 10:45:00,78.47,78.51,78.31,78.36,57305.0,56.16,56.1887,56.0455,56.0813,57305.0
2019-06-07 10:50:00,78.36,78.51,78.35,78.44,35456.0,56.0813,56.1887,56.0742,56.1386,35456.0
2019-06-07 10:55:00,78.43,78.55,78.42,78.53,40690.0,56.1314,56.2173,56.1243,56.203,40690.0
2019-06-07 11:00:00,78.54,78.58,78.41,78.49,33377.0,56.2101,56.2388,56.1171,56.1744,33377.0
2019-06-07 11:05:00,78.51,78.55,78.46,78.53,24890.0,56.1887,56.2173,56.1529,56.203,24890.0
2019-06-07 11:10:00,78.54,78.65,78.42,78.64,15763.0,56.2101,56.2889,56.1243,56.2817,15763.0
2019-06-07 11:15:00,78.64,78.64,78.57,78.58,38116.0,56.2817,56.2817,56.2316,56.2388,38116.0
2019-06-07 11:20:00,78.61,78.77,78.57,78.7,90979.0,56.2602,56.3747,56.2316,56.3246,90979.0
2019-06-07 11:25:00,78.71,78.75,78.64,78.66,38209.0,56.3318,56.3604,56.2817,56.296,38209.0
2019-06-07 11:30:00,78.66,78.71,78.59,78.68,22185.0,56.296,56.3318,56.2459,56.3103,22185.0
2019-06-07 11:35:00,78.69,78.74,78.63,78.63,22601.0,56.3175,56.3533,56.2746,56.2746,22601.0
2019-06-07 11:40:00,78.64,78.67,78.58,78.62,19620.0,56.2817,56.3032,56.2388,56.2674,19620.0
2019-06-07 11:45:00,78.64,78.67,78.56,78.61,29163.0,56.2817,56.3032,56.2245,56.2602,29163.0
2019-06-07 11:50:00,78.62,78.75,78.61,78.63,65114.0,56.2674,56.3604,56.2602,56.2746,65114.0
2019-06-07 11:55:00,78.64,78.74,78.62,78.62,19185.0,56.2817,56.3533,56.2674,56.2674,19185.0
2019-06-07 12:00:00,78.62,78.62,78.49,78.5,27537.0,56.2674,56.2674,56.1744,56.1815,27537.0
2019-06-07 12:05:00,78.5,78.51,78.36,78.4,62123.0,56.1815,56.1887,56.0813,56.1099,62123.0
2019-06-07 12:10:00,78.41,78.56,78.4,78.52,27654.0,56.1171,56.2245,56.1099,56.1958,27654.0
2019-06-07 12:15:00,78.53,78.6,78.53,78.58,23061.0,56.203,56.2531,56.203,56.2388,23061.0
2019-06-07 12:20:00,78.58,78.63,78.57,78.62,25677.0,56.2388,56.2746,56.2316,56.2674,25677.0
2019-06-07 12:25:00,78.61,78.61,78.53,78.54,34749.0,56.2602,56.2602,56.203,56.2101,34749.0
2019-06-07 12:30:00,78.55,78.61,78.5,78.52,31029.0,56.2173,56.2602,56.1815,56.1958,31029.0
2019-06-07 12:35:00,78.52,78.56,78.45,78.46,21307.0,56.1958,56.2245,56.1457,56.1529,21307.0
2019-06-07 12:40:00,78.46,78.53,78.41,78.44,20240.0,56.1529,56.203,56.1171,56.1386,20240.0
2019-06-07 12:45:00,78.45,78.46,78.37,78.41,17440.0,56.1457,56.1529,56.0885,56.1171,17440.0
2019-06-07 12:50:00,78.41,78.5,78.39,78.49,12734.0,56.1171,56.1815,56.1028,56.1744,12734.0
2019-06-07 12:55:00,78.51,78.64,78.5,78.56,29925.0,56.1887,56.2817,56.1815,56.2245,29925.0
2019-06-07 13:00:00,78.58,78.62,78.52,78.54,21067.0,56.2388,56.2674,56.1958,56.2101,21067.0
2019-06-07 13:05:00,78.52,78.58,78.49,78.51,19332.0,56.1958,56.2388,56.1744,56.1887,19332.0
2019-06-07 13:10:00,78.5,78.51,78.45,78.48,16822.0,56.1815,56.1887,56.1457,56.1672,16822.0
2019-06-07 13:15:00,78.48,78.49,78.41,78.48,25467.0,56.1672,56.1744,56.1171,56.1672,25467.0
2019-06-07 13:20:00,78.48,78.55,78.33,78.33,24695.0,56.1672,56.2173,56.0598,56.0598,24695.0
2019-06-07 13:25:00,78.36,78.41,78.3,78.38,14786.0,56.0813,56.1171,56.0384,56.0956,14786.0
2019-06-07 13:30:00,78.38,78.45,78.37,78.4,14632.0,56.0956,56.1457,56.0885,56.1099,14632.0
2019-06-07 13:35:00,78.43,78.46,78.36,78.45,14348.0,56.1314,56.1529,56.0813,56.1457,14348.0
2019-06-07 13:40:00,78.44,78.45,78.4,78.44,28572.0,56.1386,56.1457,56.1099,56.1386,28572.0
2019-06-07 13:45:00,78.43,78.46,78.4,78.42,15322.0,56.1314,56.1529,56.1099,56.1243,15322.0
2019-06-07 13:50:00,78.42,78.46,78.39,78.45,14191.0,56.1243,56.1529,56.1028,56.1457,14191.0
2019-06-07 13:55:00,78.45,78.51,78.4,78.46,19900.0,56.1457,56.1887,56.1099,56.1529,19900.0
2019-06-07 14:00:00,78.45,78.54,78.43,78.54,15030.0,56.1457,56.2101,56.1314,56.2101,15030.0
2019-06-07 14:05:00,78.53,78.58,78.45,78.49,21979.0,56.203,56.2388,56.1457,56.1744,21979.0
2019-06-07 14:10:00,78.51,78.51,78.45,78.5,18980.0,56.1887,56.1887,56.1457,56.1815,18980.0
2019-06-07 14:15:00,78.51,78.51,78.4,78.42,20519.0,56.1887,56.1887,56.1099,56.1243,20519.0
2019-06-07 14:20:00,78.43,78.58,78.42,78.58,17382.0,56.1314,56.2388,56.1243,56.2388,17382.0
2019-06-07 14:25:00,78.57,78.61,78.49,78.51,22316.0,56.2316,56.2602,56.1744,56.1887,22316.0
2019-06-07 14:30:00,78.51,78.52,78.46,78.49,28263.0,56.1887,56.1958,56.1529,56.1744,28263.0
2019-06-07 14:35:00,78.5,78.58,78.48,78.58,19395.0,56.1815,56.2388,56.1672,56.2388,19395.0
2019-06-07 14:40:00,78.56,78.61,78.54,78.54,18220.0,56.2245,56.2602,56.2101,56.2101,18220.0
2019-06-07 14:45:00,78.53,78.53,78.38,78.39,16898.0,56.203,56.203,56.0956,56.1028,16898.0
2019-06-07 14:50:00,78.38,78.48,78.34,78.44,14128.0,56.0956,56.1672,56.067,56.1386,14128.0
2019-06-07 14:55:00,78.43,78.43,78.36,78.38,23118.0,56.1314,56.1314,56.0813,56.0956,23118.0
2019-06-07 15:00:00,78.38,78.46,78.35,78.42,22543.0,56.0956,56.1529,56.0742,56.1243,22543.0
2019-06-07 15:05:00,78.43,78.52,78.35,78.52,20474.0,56.1314,56.1958,56.0742,56.1958,20474.0
2019-06-07 15:10:00,78.49,78.53,78.47,78.5,41832.0,56.1744,56.203,56.16,56.1815,41832.0
2019-06-07 15:15:00,78.5,78.5,78.42,78.42,25920.0,56.1815,56.1815,56.1243,56.1243,25920.0
2019-06-07 15:20:00,78.43,78.5,78.41,78.46,37614.0,56.1314,56.1815,56.1171,56.1529,37614.0
2019-06-07 15:25:00,78.46,78.49,78.41,78.42,36878.0,56.1529,56.1744,56.1171,56.1243,36878.0
2019-06-07 15:30:00,78.41,78.45,78.35,78.36,33014.0,56.1171,56.1457,56.0742,56.0813,33014.0
2019-06-07 15:35:00,78.36,78.39,78.31,78.38,34734.0,56.0813,56.1028,56.0455,56.0956,34734.0
2019-06-07 15:40:00,78.38,78.53,78.37,78.43,48039.0,56.0956,56.203,56.0885,56.1314,48039.0
2019-06-07 15:45:00,78.43,78.44,78.26,78.34,61432.0,56.1314,56.1386,56.0097,56.067,61432.0
2019-06-07 15:50:00,78.34,78.37,78.29,78.35,70953.0,56.067,56.0885,56.0312,56.0742,70953.0
2019-06-07 15:55:00,78.33,78.42,78.15,78.16,344051.0,56.0598,56.1243,55.931,55.9382,344051.0
2019-06-10 09:30:00,78.15,78.39,77.61,77.63,116038.0,55.931,56.1028,55.5445,55.5589,116038.0
2019-06-10 09:35:00,77.67,78.05,77.66,77.99,94828.0,55.5875,55.8595,55.5803,55.8165,94828.0
2019-06-10 09:40:00,78.01,78.09,77.61,77.72,23532.0,55.8308,55.8881,55.5445,55.6233,23532.0
2019-06-10 09:45:00,77.74,77.85,77.64,77.8,22332.0,55.6376,55.7163,55.566,55.6805,22332.0
2019-06-10 09:50:00,77.77,78.06,77.68,78.01,27472.0,55.6591,55.8666,55.5946,55.8308,27472.0
2019-06-10 09:55:00,78.02,78.15,77.98,78.0,21636.0,55.838,55.931,55.8094,55.8237,21636.0
2019-06-10 10:00:00,78.03,78.09,77.91,78.01,62221.0,55.8451,55.8881,55.7593,55.8308,62221.0
2019-06-10 10:05:00,78.0,78.14,77.96,78.06,23371.0,55.8237,55.9239,55.795,55.8666,23371.0
2019-06-10 10:10:00,78.06,78.08,77.91,78.0,21001.0,55.8666,55.8809,55.7593,55.8237,21001.0
2019-06-10 10:15:00,78.02,78.03,77.91,77.96,18381.0,55.838,55.8451,55.7593,55.795,18381.0
2019-06-10 10:20:00,77.96,77.98,77.76,77.78,16368.0,55.795,55.8094,55.6519,55.6662,16368.0
2019-06-10 10:25:00,77.79,77.95,77.77,77.92,20515.0,55.6734,55.7879,55.6591,55.7664,20515.0
2019-06-10 10:30:00,77.92,77.95,77.86,77.92,22003.0,55.7664,55.7879,55.7235,55.7664,22003.0
2019-06-10 10:35:00,77.92,77.95,77.85,77.86,24028.0,55.7664,55.7879,55.7163,55.7235,24028.0
2019-06-10 10:40:00,77.84,77.89,77.74,77.74,21384.0,55.7092,55.7449,55.6376,55.6376,21384.0
2019-06-10 10:45:00,77.74,77.74,77.51,77.58,33866.0,55.6376,55.6376,55.473,55.5231,33866.0
2019-06-10 10:50:00,77.55,77.62,77.51,77.53,16050.0,55.5016,55.5517,55.473,55.4873,16050.0
2019-06-10 10:55:00,77.52,77.57,77.43,77.45,46010.0,55.4801,55.5159,55.4157,55.43,46010.0
2019-06-10 11:00:00,77.47,77.48,77.23,77.28,25180.0,55.4444,55.4515,55.2726,55.3084,25180.0
2019-06-10 11:05:00,77.28,77.36,77.25,77.35,22072.0,55.3084,55.3656,55.2869,55.3585,22072.0
2019-06-10 11:10:00,77.37,77.46,77.31,77.43,37524.0,55.3728,55.4372,55.3298,55.4157,37524.0
2019-06-10 11:15:00,77.43,77.48,77.35,77.4,25744.0,55.4157,55.4515,55.3585,55.3943,25744.0
2019-06-10 11:20:00,77.4,77.41,77.3,77.32,22059.0,55.3943,55.4014,55.3227,55.337,22059.0
2019-06-10 11:25:00,77.3,77.3,77.18,77.2,50736.0,55.3227,55.3227,55.2368,55.2511,50736.0
2019-06-10 11:30:00,77.2,77.28,77.18,77.25,48706.0,55.2511,55.3084,55.2368,55.2869,48706.0
2019-06-10 11:35:00,77.26,77.28,77.21,77.22,20944.0,55.2941,55.3084,55.2583,55.2654,20944.0
2019-06-10 11:40:00,77.23,77.28,77.2,77.23,29080.0,55.2726,55.3084,55.2511,55.2726,29080.0
2019-06-10 11:45:00,77.23,77.26,77.13,77.16,35875.0,55.2726,55.2941,55.201,55.2225,35875.0
2019-06-10 11:50:00,77.14,77.23,77.13,77.2,32447.0,55.2082,55.2726,55.201,55.2511,32447.0
2019-06-10 11:55:00,77.19,77.22,77.16,77.19,21556.0,55.244,55.2654,55.2225,55.244,21556.0
2019-06-10 12:00:00,77.18,77.22,77.15,77.15,33024.0,55.2368,55.2654,55.2153,55.2153,33024.0
2019-06-10 12:05:00,77.16,77.18,77.0,77.02,31868.0,55.2225,55.2368,55.108,55.1223,31868.0
2019-06-10 12:10:00,77.01,77.03,76.88,77.0,44970.0,55.1151,55.1295,55.0221,55.108,44970.0
2019-06-10 12:15:00,76.99,77.04,76.95,77.0,25234.0,55.1008,55.1366,55.0722,55.108,25234.0
2019-06-10 12:20:00,77.0,77.07,76.95,77.04,70051.0,55.108,55.1581,55.0722,55.1366,70051.0
2019-06-10 12:25:00,77.06,77.13,77.03,77.09,26228.0,55.1509,55.201,55.1295,55.1724,26228.0
2019-06-10 12:30:00,77.09,77.13,77.07,77.1,29203.0,55.1724,55.201,55.1581,55.1795,29203.0
2019-06-10 12:35:00,77.09,77.15,77.09,77.12,19120.0,55.1724,55.2153,55.1724,55.1939,19120.0
2019-06-10 12:40:00,77.12,77.14,77.03,77.11,46878.0,55.1939,55.2082,55.1295,55.1867,46878.0
2019-06-10 12:45:00,77.1,77.1,76.98,76.99,14135.0,55.1795,55.1795,55.0937,55.1008,14135.0
2019-06-10 12:50:00,76.99,77.02,76.97,76.99,19602.0,55.1008,55.1223,55.0865,55.1008,19602.0
2019-06-10 12:55:00,76.99,77.06,76.97,77.02,17077.0,55.1008,55.1509,55.0865,55.1223,17077.0
2019-06-10 13:00:00,77.02,77.12,77.01,77.12,22353.0,55.1223,55.1939,55.1151,55.1939,22353.0
2019-06-10 13:05:00,77.11,77.12,77.02,77.05,15488.0,55.1867,55.1939,55.1223,55.1438,15488.0
2019-06-10 13:10:00,77.07,77.14,77.06,77.09,16826.0,55.1581,55.2082,55.1509,55.1724,16826.0
2019-06-10 13:15:00,77.09,77.12,77.08,77.1,21594.0,55.1724,55.1939,55.1652,55.1795,21594.0
2019-06-10 13:20:00,77.1,77.11,77.02,77.03,24493.0,55.1795,55.1867,55.1223,55.1295,24493.0
2019-06-10 13:25:00,77.03,77.15,77.03,77.15,26453.0,55.1295,55.2153,55.1295,55.2153,26453.0
2019-06-10 13:30:00,77.15,77.26,77.13,77.14,14926.0,55.2153,55.2941,55.201,55.2082,14926.0
2019-06-10 13:35:00,77.14,77.17,77.07,77.1,23092.0,55.2082,55.2296,55.1581,55.1795,23092.0
2019-06-10 13:40:00,77.1,77.13,76.89,76.89,64577.0,55.1795,55.201,55.0293,55.0293,64577.0
2019-06-10 13:45:00,76.89,76.91,76.64,76.87,141529.0,55.0293,55.0436,54.8503,55.0149,141529.0
2019-06-10 13:50:00,76.87,76.94,76.81,76.88,21118.0,55.0149,55.065,54.972,55.0221,21118.0
2019-06-10 13:55:00,76.87,76.89,76.8,76.81,10062.0,55.0149,55.0293,54.9648,54.972,10062.0
2019-06-10 14:00:00,76.8,76.8,76.71,76.77,15268.0,54.9648,54.9648,54.9004,54.9434,15268.0
2019-06-10 14:05:00,76.78,76.89,76.77,76.83,13681.0,54.9505,55.0293,54.9434,54.9863,13681.0
2019-06-10 14:10:00,76.83,76.91,76.81,76.89,18030.0,54.9863,55.0436,54.972,55.0293,18030.0
2019-06-10 14:15:00,76.89,76.97,76.85,76.96,25553.0,55.0293,55.0865,55.0006,55.0794,25553.0
2019-06-10 14:20:00,76.95,77.15,76.94,77.11,44895.0,55.0722,55.2153,55.065,55.1867,44895.0
2019-06-10 14:25:00,77.09,77.12,77.01,77.02,19097.0,55.1724,55.1939,55.1151,55.1223,19097.0
2019-06-10 14:30:00,77.02,77.1,77.0,77.09,66125.0,55.1223,55.1795,55.108,55.1724,66125.0
2019-06-10 14:35:00,77.09,77.14,77.04,77.07,38349.0,55.1724,55.2082,55.1366,55.1581,38349.0
2019-06-10 14:40:00,77.08,77.09,77.01,77.02,23128.0,55.1652,55.1724,55.1151,55.1223,23128.0
2019-06-10 14:45:00,77.01,77.09,77.0,77.07,17706.0,55.1151,55.1724,55.108,55.1581,17706.0
2019-06-10 14:50:00,77.08,77.1,77.0,77.02,38359.0,55.1652,55.1795,55.108,55.1223,38359.0
2019-06-10 14:55:00,77.02,77.1,77.01,77.09,17234.0,55.1223,55.1795,55.1151,55.1724,17234.0
2019-06-10 15:00:00,77.09,77.1,77.02,77.06,69322.0,55.1724,55.1795,55.1223,55.1509,69322.0
2019-06-10 15:05:00,77.05,77.07,76.97,77.01,19138.0,55.1438,55.1581,55.0865,55.1151,19138.0
2019-06-10 15:10:00,77.01,77.04,76.98,77.0,16972.0,55.1151,55.1366,55.0937,55.108,16972.0
2019-06-10 15:15:00,77.02,77.07,76.96,77.0,20519.0,55.1223,55.1581,55.0794,55.108,20519.0
2019-06-10 15:20:00,77.01,77.03,76.95,77.0,32916.0,55.1151,55.1295,55.0722,55.108,32916.0
2019-06-10 15:25:00,77.01,77.05,76.97,77.0,30464.0,55.1151,55.1438,55.0865,55.108,30464.0
2019-06-10 15:30:00,77.01,77.1,76.97,77.05,43636.0,55.1151,55.1795,55.0865,55.1438,43636.0
2019-06-10 15:35:00,77.03,77.06,76.99,77.01,128277.0,55.1295,55.1509,55.1008,55.1151,128277.0
2019-06-10 15:40:00,77.01,77.03,76.93,77.0,59400.0,55.1151,55.1295,55.0579,55.108,59400.0
2019-06-10 15:45:00,77.0,77.0,76.95,76.98,92247.0,55.108,55.108,55.0722,55.0937,92247.0
2019-06-10 15:50:00,76.97,77.04,76.93,77.02,88654.0,55.0865,55.1366,55.0579,55.1223,88654.0
2019-06-10 15:55:00,77.01,77.03,76.93,76.94,202625.0,55.1151,55.1295,55.0579,55.065,202625.0
2019-06-11 09:30:00,77.17,77.38,77.0,77.18,118235.0,55.2296,55.3799,55.108,55.2368,118235.0
2019-06-11 09:35:00,77.12,77.32,77.01,77.26,63172.0,55.1939,55.337,55.1151,55.2941,63172.0
2019-06-11 09:40:00,77.25,77.62,77.23,77.5,102738.0,55.2869,55.5517,55.2726,55.4658,102738.0
2019-06-11 09:45:00,77.5,77.57,77.3,77.43,124394.0,55.4658,55.5159,55.3227,55.4157,124394.0
2019-06-11 09:50:00,77.44,77.76,77.4,77.76,37761.0,55.4229,55.6519,55.3943,55.6519,37761.0
2019-06-11 09:55:00,77.74,77.79,77.63,77.68,29137.0,55.6376,55.6734,55.5589,55.5946,29137.0
2019-06-11 10:00:00,77.66,77.66,77.4,77.47,25302.0,55.5803,55.5803,55.3943,55.4444,25302.0
2019-06-11 10:05:00,77.48,77.49,77.33,77.37,15926.0,55.4515,55.4587,55.3442,55.3728,15926.0
2019-06-11 10:10:00,77.39,77.43,77.2,77.29,57158.0,55.3871,55.4157,55.2511,55.3155,57158.0
2019-06-11 10:15:00,77.27,77.35,77.19,77.3,13749.0,55.3012,55.3585,55.244,55.3227,13749.0
2019-06-11 10:20:00,77.3,77.35,77.09,77.24,70476.0,55.3227,55.3585,55.1724,55.2797,70476.0
2019-06-11 10:25:00,77.25,77.41,77.24,77.35,43668.0,55.2869,55.4014,55.2797,55.3585,43668.0
2019-06-11 10:30:00,77.34,77.36,77.14,77.29,44230.0,55.3513,55.3656,55.2082,55.3155,44230.0
2019-06-11 10:35:00,77.31,77.36,77.23,77.32,29735.0,55.3298,55.3656,55.2726,55.337,29735.0
2019-06-11 10:40:00,77.32,77.41,77.29,77.38,20807.0,55.337,55.4014,55.3155,55.3799,20807.0
2019-06-11 10:45:00,77.4,77.42,77.28,77.36,54994.0,55.3943,55.4086,55.3084,55.3656,54994.0
2019-06-11 10:50:00,77.38,77.53,77.33,77.49,39200.0,55.3799,55.4873,55.3442,55.4587,39200.0
2019-06-11 10:55:00,77.49,77.62,77.46,77.62,42280.0,55.4587,55.5517,55.4372,55.5517,42280.0
2019-06-11 11:00:00,77.63,77.83,77.6,77.78,66045.0,55.5589,55.702,55.5374,55.6662,66045.0
2019-06-11 11:05:00,77.78,77.85,77.56,77.68,76613.0,55.6662,55.7163,55.5088,55.5946,76613.0
2019-06-11 11:10:00,77.67,77.96,77.64,77.83,60499.0,55.5875,55.795,55.566,55.702,60499.0
2019-06-11 11:15:00,77.83,77.83,77.75,77.82,47916.0,55.702,55.702,55.6447,55.6948,47916.0
2019-06-11 11:20:00,77.87,78.0,77.83,77.89,49101.0,55.7306,55.8237,55.702,55.7449,49101.0
2019-06-11 11:25:00,77.92,77.93,77.82,77.88,32163.0,55.7664,55.7736,55.6948,55.7378,32163.0
2019-06-11 11:30:00,77.9,77.97,77.84,77.91,56555.0,55.7521,55.8022,55.7092,55.7593,56555.0
2019-06-11 11:35:00,77.94,78.0,77.92,77.99,81233.0,55.7807,55.8237,55.7664,55.8165,81233.0
2019-06-11 11:40:00,77.98,78.04,77.92,78.02,51675.0,55.8094,55.8523,55.7664,55.838,51675.0
2019-06-11 11:45:00,78.0,78.05,77.93,77.95,24125.0,55.8237,55.8595,55.7736,55.7879,24125.0
2019-06-11 11:50:00,77.98,78.06,77.95,77.99,22986.0,55.8094,55.8666,55.7879,55.8165,22986.0
2019-06-11 11:55:00,77.99,78.08,77.97,78.04,29202.0,55.8165,55.8809,55.8022,55.8523,29202.0
2019-06-11 12:00:00,78.02,78.03,77.98,77.99,10312.0,55.838,55.8451,55.8094,55.8165,10312.0
2019-06-11 12:05:00,77.99,77.99,77.86,77.88,15687.0,55.8165,55.8165,55.7235,55.7378,15687.0
2019-06-11 12:10:00,77.89,77.97,77.83,77.95,13597.0,55.7449,55.8022,55.702,55.7879,13597.0
2019-06-11 12:15:00,77.93,77.95,77.91,77.94,9742.0,55.7736,55.7879,55.7593,55.7807,9742.0
2019-06-11 12:20:00,77.94,77.98,77.9,77.95,21573.0,55.7807,55.8094,55.7521,55.7879,21573.0
2019-06-11 12:25:00,77.94,78.08,77.93,78.06,20941.0,55.7807,55.8809,55.7736,55.8666,20941.0
2019-06-11 12:30:00,78.05,78.05,77.96,77.98,42099.0,55.8595,55.8595,55.795,55.8094,42099.0
2019-06-11 12:35:00,77.98,78.08,77.97,78.05,17936.0,55.8094,55.8809,55.8022,55.8595,17936.0
2019-06-11 12:40:00,78.04,78.07,77.99,78.01,21389.0,55.8523,55.8738,55.8165,55.8308,21389.0
2019-06-11 12:45:00,78.02,78.05,77.97,78.0,37217.0,55.838,55.8595,55.8022,55.8237,37217.0
2019-06-11 12:50:00,78.0,78.12,77.97,78.1,72717.0,55.8237,55.9096,55.8022,55.8952,72717.0
2019-06-11 12:55:00,78.1,78.17,78.08,78.14,13383.0,55.8952,55.9453,55.8809,55.9239,13383.0
2019-06-11 13:00:00,78.13,78.18,78.12,78.16,9177.0,55.9167,55.9525,55.9096,55.9382,9177.0
2019-06-11 13:05:00,78.15,78.18,78.09,78.14,83245.0,55.931,55.9525,55.8881,55.9239,83245.0
2019-06-11 13:10:00,78.13,78.22,78.11,78.2,54509.0,55.9167,55.9811,55.9024,55.9668,54509.0
2019-06-11 13:15:00,78.19,78.21,78.05,78.08,19847.0,55.9596,55.974,55.8595,55.8809,19847.0
2019-06-11 13:20:00,78.09,78.13,78.07,78.12,118081.0,55.8881,55.9167,55.8738,55.9096,118081.0
2019-06-11 13:25:00,78.12,78.21,78.1,78.21,66610.0,55.9096,55.974,55.8952,55.974,66610.0
2019-06-11 13:30:00,78.22,78.31,78.22,78.31,55395.0,55.9811,56.0455,55.9811,56.0455,55395.0
2019-06-11 13:35:00,78.31,78.35,78.26,78.32,35450.0,56.0455,56.0742,56.0097,56.0527,35450.0
2019-06-11 13:40:00,78.33,78.37,78.28,78.31,8775.0,56.0598,56.0885,56.0241,56.0455,8775.0
2019-06-11 13:45:00,78.32,78.35,78.26,78.35,16951.0,56.0527,56.0742,56.0097,56.0742,16951.0
2019-06-11 13:50:00,78.33,78.36,78.26,78.26,50835.0,56.0598,56.0813,56.0097,56.0097,50835.0
2019-06-11 13:55:00,78.26,78.36,78.26,78.36,22750.0,56.0097,56.0813,56.0097,56.0813,22750.0
2019-06-11 14:00:00,78.36,78.55,78.35,78.46,29643.0,56.0813,56.2173,56.0742,56.1529,29643.0
2019-06-11 14:05:00,78.45,78.45,78.4,78.41,18202.0,56.1457,56.1457,56.1099,56.1171,18202.0
2019-06-11 14:10:00,78.42,78.42,78.34,78.37,20444.0,56.1243,56.1243,56.067,56.0885,20444.0
2019-06-11 14:15:00,78.38,78.44,78.36,78.42,10060.0,56.0956,56.1386,56.0813,56.1243,10060.0
2019-06-11 14:20:00,78.4,78.43,78.33,78.33,37704.0,56.1099,56.1314,56.0598,56.0598,37704.0
2019-06-11 14:25:00,78.33,78.36,78.28,78.31,17382.0,56.0598,56.0813,56.0241,56.0455,17382.0
2019-06-11 14:30:00,78.3,78.3,78.18,78.18,99532.0,56.0384,56.0384,55.9525,55.9525,99532.0
2019-06-11 14:35:00,78.18,78.2,78.01,78.03,97361.0,55.9525,55.9668,55.8308,55.8451,97361.0
2019-06-11 14:40:00,78.06,78.09,78.04,78.08,18700.0,55.8666,55.8881,55.8523,55.8809,18700.0
2019-06-11 14:45:00,78.08,78.15,78.04,78.15,46247.0,55.8809,55.931,55.8523,55.931,46247.0
2019-06-11 14:50:00,78.16,78.25,78.13,78.18,30408.0,55.9382,56.0026,55.9167,55.9525,30408.0
2019-06-11 14:55:00,78.18,78.23,78.13,78.22,18060.0,55.9525,55.9883,55.9167,55.9811,18060.0
2019-06-11 15:00:00,78.23,78.23,78.11,78.11,14310.0,55.9883,55.9883,55.9024,55.9024,14310.0
2019-06-11 15:05:00,78.11,78.17,78.11,78.17,20066.0,55.9024,55.9453,55.9024,55.9453,20066.0
2019-06-11 15:10:00,78.18,78.18,78.01,78.02,33154.0,55.9525,55.9525,55.8308,55.838,33154.0
2019-06-11 15:15:00,78.02,78.08,77.97,78.02,28103.0,55.838,55.8809,55.8022,55.838,28103.0
2019-06-11 15:20:00,78.03,78.05,77.94,78.0,31408.0,55.8451,55.8595,55.7807,55.8237,31408.0
2019-06-11 15:25:00,78.01,78.02,77.97,78.0,19167.0,55.8308,55.838,55.8022,55.8237,19167.0
2019-06-11 15:30:00,78.0,78.07,77.98,78.03,36076.0,55.8237,55.8738,55.8094,55.8451,36076.0
2019-06-11 15:35:00,78.04,78.13,78.03,78.09,44385.0,55.8523,55.9167,55.8451,55.8881,44385.0
2019-06-11 15:40:00,78.09,78.09,78.01,78.07,39961.0,55.8881,55.8881,55.8308,55.8738,39961.0
2019-06-11 15:45:00,78.07,78.09,78.03,78.08,44517.0,55.8738,55.8881,55.8451,55.8809,44517.0
2019-06-11 15:50:00,78.08,78.17,78.06,78.11,93827.0,55.8809,55.9453,55.8666,55.9024,93827.0
2019-06-11 15:55:00,78.1,78.18,77.99,78.12,246392.0,55.8952,55.9525,55.8165,55.9096,246392.0
2019-06-12 09:30:00,77.74,78.14,77.0,77.65,157799.0,55.6376,55.9239,55.108,55.5732,157799.0
2019-06-12 09:35:00,77.68,77.93,77.42,77.82,98578.0,55.5946,55.7736,55.4086,55.6948,98578.0
2019-06-12 09:40:00,77.8,78.28,77.59,78.2,37724.0,55.6805,56.0241,55.5302,55.9668,37724.0
2019-06-12 09:45:00,78.22,78.32,78.12,78.12,24299.0,55.9811,56.0527,55.9096,55.9096,24299.0
2019-06-12 09:50:00,78.14,78.14,77.91,77.99,18095.0,55.9239,55.9239,55.7593,55.8165,18095.0
2019-06-12 09:55:00,78.0,78.14,77.97,78.13,47648.0,55.8237,55.9239,55.8022,55.9167,47648.0
2019-06-12 10:00:00,78.16,78.3,78.16,78.25,21689.0,55.9382,56.0384,55.9382,56.0026,21689.0
2019-06-12 10:05:00,78.24,78.32,78.17,78.27,28298.0,55.9954,56.0527,55.9453,56.0169,28298.0
2019-06-12 10:10:00,78.3,78.41,78.3,78.32,19584.0,56.0384,56.1171,56.0384,56.0527,19584.0
2019-06-12 10:15:00,78.32,78.32,78.13,78.15,21581.0,56.0527,56.0527,55.9167,55.931,21581.0
2019-06-12 10:20:00,78.15,78.17,78.04,78.13,48361.0,55.931,55.9453,55.8523,55.9167,48361.0
2019-06-12 10:25:00,78.11,78.13,78.01,78.13,20674.0,55.9024,55.9167,55.8308,55.9167,20674.0
2019-06-12 10:30:00,78.14,78.17,77.94,77.97,14406.0,55.9239,55.9453,55.7807,55.8022,14406.0
2019-06-12 10:35:00,77.99,78.06,77.95,77.98,18008.0,55.8165,55.8666,55.7879,55.8094,18008.0
2019-06-12 10:40:00,78.0,78.05,77.86,77.86,31654.0,55.8237,55.8595,55.7235,55.7235,31654.0
2019-06-12 10:45:00,77.87,77.88,77.74,77.86,23354.0,55.7306,55.7378,55.6376,55.7235,23354.0
2019-06-12 10:50:00,77.86,77.93,77.85,77.87,22154.0,55.7235,55.7736,55.7163,55.7306,22154.0
2019-06-12 10:55:00,77.9,77.96,77.87,77.89,17484.0,55.7521,55.795,55.7306,55.7449,17484.0
2019-06-12 11:00:00,77.89,77.97,77.87,77.97,51999.0,55.7449,55.8022,55.7306,55.8022,51999.0
2019-06-12 11:05:00,77.96,77.99,77.89,77.95,31066.0,55.795,55.8165,55.7449,55.7879,31066.0
2019-06-12 11:10:00,77.94,77.98,77.9,77.94,13162.0,55.7807,55.8094,55.7521,55.7807,13162.0
2019-06-12 11:15:00,77.95,77.95,77.85,77.89,12727.0,55.7879,55.7879,55.7163,55.7449,12727.0
2019-06-12 11:20:00,77.9,77.92,77.76,77.81,23782.0,55.7521,55.7664,55.6519,55.6877,23782.0
2019-06-12 11:25:00,77.79,77.86,77.78,77.86,26131.0,55.6734,55.7235,55.6662,55.7235,26131.0
2019-06-12 11:30:00,77.86,77.91,77.83,77.91,22080.0,55.7235,55.7593,55.702,55.7593,22080.0
2019-06-12 11:35:00,77.91,77.93,77.84,77.87,32705.0,55.7593,55.7736,55.7092,55.7306,32705.0
2019-06-12 11:40:00,77.85,77.91,77.84,77.86,14796.0,55.7163,55.7593,55.7092,55.7235,14796.0
2019-06-12 11:45:00,77.85,77.86,77.79,77.82,11064.0,55.7163,55.7235,55.6734,55.6948,11064.0
2019-06-12 11:50:00,77.81,77.84,77.67,77.7,16781.0,55.6877,55.7092,55.5875,55.609,16781.0
2019-06-12 11:55:00,77.7,77.75,77.67,77.69,22685.0,55.609,55.6447,55.5875,55.6018,22685.0
2019-06-12 12:00:00,77.69,77.73,77.65,77.66,14261.0,55.6018,55.6304,55.5732,55.5803,14261.0
2019-06-12 12:05:00,77.66,77.69,77.64,77.68,10556.0,55.5803,55.6018,55.566,55.5946,10556.0
2019-06-12 12:10:00,77.67,77.7,77.61,77.62,13095.0,55.5875,55.609,55.5445,55.5517,13095.0
2019-06-12 12:15:00,77.62,77.7,77.61,77.69,12098.0,55.5517,55.609,55.5445,55.6018,12098.0
2019-06-12 12:20:00,77.69,77.7,77.64,77.67,11706.0,55.6018,55.609,55.566,55.5875,11706.0
2019-06-12 12:25:00,77.69,77.7,77.67,77.67,11016.0,55.6018,55.609,55.5875,55.5875,11016.0
2019-06-12 12:30:00,77.68,77.7,77.65,77.68,10411.0,55.5946,55.609,55.5732,55.5946,10411.0
2019-06-12 12:35:00,77.68,77.76,77.64,77.73,72815.0,55.5946,55.6519,55.566,55.6304,72815.0
2019-06-12 12:40:00,77.73,77.78,77.71,77.72,21814.0,55.6304,55.6662,55.6161,55.6233,21814.0
2019-06-12 12:45:00,77.72,77.79,77.71,77.77,14251.0,55.6233,55.6734,55.6161,55.6591,14251.0
2019-06-12 12:50:00,77.78,77.83,77.75,77.76,10992.0,55.6662,55.702,55.6447,55.6519,10992.0
2019-06-12 12:55:00,77.76,77.79,77.75,77.78,20611.0,55.6519,55.6734,55.6447,55.6662,20611.0
2019-06-12 13:00:00,77.76,77.78,77.65,77.67,37341.0,55.6519,55.6662,55.5732,55.5875,37341.0
2019-06-12 13:05:00,77.68,77.76,77.66,77.71,23019.0,55.5946,55.6519,55.5803,55.6161,23019.0
2019-06-12 13:10:00,77.7,77.7,77.65,77.66,11777.0,55.609,55.609,55.5732,55.5803,11777.0
2019-06-12 13:15:00,77.67,77.68,77.6,77.63,11635.0,55.5875,55.5946,55.5374,55.5589,11635.0
2019-06-12 13:20:00,77.64,77.67,77.62,77.62,15789.0,55.566,55.5875,55.5517,55.5517,15789.0
2019-06-12 13:25:00,77.62,77.66,77.61,77.62,14931.0,55.5517,55.5803,55.5445,55.5517,14931.0
2019-06-12 13:30:00,77.62,77.66,77.62,77.66,12307.0,55.5517,55.5803,55.5517,55.5803,12307.0
2019-06-12 13:35:00,77.67,77.68,77.6,77.62,16736.0,55.5875,55.5946,55.5374,55.5517,16736.0
2019-06-12 13:40:00,77.62,77.64,77.59,77.6,8810.0,55.5517,55.566,55.5302,55.5374,8810.0
2019-06-12 13:45:00,77.6,77.65,77.6,77.64,14331.0,55.5374,55.5732,55.5374,55.566,14331.0
2019-06-12 13:50:00,77.64,77.67,77.61,77.62,17336.0,55.566,55.5875,55.5445,55.5517,17336.0
2019-06-12 13:55:00,77.62,77.62,77.55,77.58,15906.0,55.5517,55.5517,55.5016,55.5231,15906.0
2019-06-12 14:00:00,77.6,77.61,77.49,77.5,30448.0,55.5374,55.5445,55.4587,55.4658,30448.0
2019-06-12 14:05:00,77.51,77.51,77.46,77.47,13464.0,55.473,55.473,55.4372,55.4444,13464.0
2019-06-12 14:10:00,77.49,77.5,77.42,77.45,16690.0,55.4587,55.4658,55.4086,55.43,16690.0
2019-06-12 14:15:00,77.45,77.45,77.4,77.42,11788.0,55.43,55.43,55.3943,55.4086,11788.0
2019-06-12 14:20:00,77.42,77.45,77.38,77.38,19970.0,55.4086,55.43,55.3799,55.3799,19970.0
2019-06-12 14:25:00,77.39,77.39,77.33,77.36,18567.0,55.3871,55.3871,55.3442,55.3656,18567.0
2019-06-12 14:30:00,77.35,77.35,77.3,77.31,22160.0,55.3585,55.3585,55.3227,55.3298,22160.0
2019-06-12 14:35:00,77.31,77.31,77.25,77.25,24487.0,55.3298,55.3298,55.2869,55.2869,24487.0
2019-06-12 14:40:00,77.24,77.27,77.21,77.25,24705.0,55.2797,55.3012,55.2583,55.2869,24705.0
2019-06-12 14:45:00,77.25,77.31,77.24,77.3,14055.0,55.2869,55.3298,55.2797,55.3227,14055.0
2019-06-12 14:50:00,77.31,77.33,77.27,77.33,35088.0,55.3298,55.3442,55.3012,55.3442,35088.0
2019-06-12 14:55:00,77.32,77.33,77.28,77.28,10799.0,55.337,55.3442,55.3084,55.3084,10799.0
2019-06-12 15:00:00,77.28,77.28,77.2,77.22,21679.0,55.3084,55.3084,55.2511,55.2654,21679.0
2019-06-12 15:05:00,77.21,77.23,77.17,77.17,26045.0,55.2583,55.2726,55.2296,55.2296,26045.0
2019-06-12 15:10:00,77.17,77.19,77.15,77.17,30566.0,55.2296,55.244,55.2153,55.2296,30566.0
2019-06-12 15:15:00,77.18,77.22,77.17,77.22,32784.0,55.2368,55.2654,55.2296,55.2654,32784.0
2019-06-12 15:20:00,77.22,77.23,77.15,77.17,36870.0,55.2654,55.2726,55.2153,55.2296,36870.0
2019-06-12 15:25:00,77.17,77.26,77.16,77.24,35605.0,55.2296,55.2941,55.2225,55.2797,35605.0
2019-06-12 15:30:00,77.23,77.31,77.2,77.23,53020.0,55.2726,55.3298,55.2511,55.2726,53020.0
2019-06-12 15:35:00,77.23,77.25,77.18,77.23,43361.0,55.2726,55.2869,55.2368,55.2726,43361.0
2019-06-12 15:40:00,77.23,77.27,77.16,77.16,46921.0,55.2726,55.3012,55.2225,55.2225,46921.0
2019-06-12 15:45:00,77.16,77.26,77.16,77.21,54072.0,55.2225,55.2941,55.2225,55.2583,54072.0
2019-06-12 15:50:00,77.22,77.28,77.16,77.2,78659.0,55.2654,55.3084,55.2225,55.2511,78659.0
2019-06-12 15:55:00,77.21,77.23,77.07,77.23,161910.0,55.2583,55.2726,55.1581,55.2726,161910.0
2019-06-13 09:30:00,77.28,77.73,77.17,77.26,75027.0,55.3084,55.6304,55.2296,55.2941,75027.0
2019-06-13 09:35:00,77.29,77.43,77.21,77.34,26454.0,55.3155,55.4157,55.2583,55.3513,26454.0
2019-06-13 09:40:00,77.38,77.41,77.2,77.26,26934.0,55.3799,55.4014,55.2511,55.2941,26934.0
2019-06-13 09:45:00,77.24,77.35,77.15,77.33,33534.0,55.2797,55.3585,55.2153,55.3442,33534.0
2019-06-13 09:50:00,77.3,77.35,77.21,77.24,36731.0,55.3227,55.3585,55.2583,55.2797,36731.0
2019-06-13 09:55:00,77.25,77.35,77.24,77.33,36911.0,55.2869,55.3585,55.2797,55.3442,36911.0
2019-06-13 10:00:00,77.34,77.39,77.2,77.2,24786.0,55.3513,55.3871,55.2511,55.2511,24786.0
2019-06-13 10:05:00,77.2,77.25,77.07,77.21,124802.0,55.2511,55.2869,55.1581,55.2583,124802.0
2019-06-13 10:10:00,77.25,77.34,77.18,77.34,18726.0,55.2869,55.3513,55.2368,55.3513,18726.0
2019-06-13 10:15:00,77.33,77.45,77.3,77.4,55264.0,55.3442,55.43,55.3227,55.3943,55264.0
2019-06-13 10:20:00,77.4,77.43,77.31,77.34,54614.0,55.3943,55.4157,55.3298,55.3513,54614.0
2019-06-13 10:25:00,77.35,77.4,77.29,77.39,81706.0,55.3585,55.3943,55.3155,55.3871,81706.0
2019-06-13 10:30:00,77.4,77.43,77.34,77.4,49508.0,55.3943,55.4157,55.3513,55.3943,49508.0
2019-06-13 10:35:00,77.41,77.72,77.4,77.68,42327.0,55.4014,55.6233,55.3943,55.5946,42327.0
2019-06-13 10:40:00,77.69,77.7,77.47,77.6,61246.0,55.6018,55.609,55.4444,55.5374,61246.0
2019-06-13 10:45:00,77.6,77.68,77.59,77.63,11524.0,55.5374,55.5946,55.5302,55.5589,11524.0
2019-06-13 10:50:00,77.64,77.67,77.58,77.67,13866.0,55.566,55.5875,55.5231,55.5875,13866.0
2019-06-13 10:55:00,77.67,77.74,77.61,77.74,19264.0,55.5875,55.6376,55.5445,55.6376,19264.0
2019-06-13 11:00:00,77.75,77.78,77.71,77.75,32882.0,55.6447,55.6662,55.6161,55.6447,32882.0
2019-06-13 11:05:00,77.72,77.73,77.64,77.72,26523.0,55.6233,55.6304,55.566,55.6233,26523.0
2019-06-13 11:10:00,77.7,77.71,77.59,77.6,18550.0,55.609,55.6161,55.5302,55.5374,18550.0
2019-06-13 11:15:00,77.59,77.61,77.42,77.47,34777.0,55.5302,55.5445,55.4086,55.4444,34777.0
2019-06-13 11:20:00,77.48,77.53,77.47,77.48,8547.0,55.4515,55.4873,55.4444,55.4515,8547.0
2019-06-13 11:25:00,77.48,77.5,77.4,77.48,15322.0,55.4515,55.4658,55.3943,55.4515,15322.0
2019-06-13 11:30:00,77.48,77.49,77.42,77.42,13965.0,55.4515,55.4587,55.4086,55.4086,13965.0
2019-06-13 11:35:00,77.43,77.58,77.43,77.57,20140.0,55.4157,55.5231,55.4157,55.5159,20140.0
2019-06-13 11:40:00,77.56,77.56,77.43,77.48,33074.0,55.5088,55.5088,55.4157,55.4515,33074.0
2019-06-13 11:45:00,77.49,77.53,77.47,77.47,13628.0,55.4587,55.4873,55.4444,55.4444,13628.0
2019-06-13 11:50:00,77.47,77.49,77.38,77.38,13796.0,55.4444,55.4587,55.3799,55.3799,13796.0
2019-06-13 11:55:00,77.38,77.39,77.32,77.38,10924.0,55.3799,55.3871,55.337,55.3799,10924.0
2019-06-13 12:00:00,77.36,77.44,77.35,77.44,8763.0,55.3656,55.4229,55.3585,55.4229,8763.0
2019-06-13 12:05:00,77.42,77.53,77.42,77.5,6679.0,55.4086,55.4873,55.4086,55.4658,6679.0
2019-06-13 12:10:00,77.5,77.52,77.45,77.49,10106.0,55.4658,55.4801,55.43,55.4587,10106.0
2019-06-13 12:15:00,77.48,77.65,77.48,77.64,33160.0,55.4515,55.5732,55.4515,55.566,33160.0
2019-06-13 12:20:00,77.64,77.64,77.55,77.6,9704.0,55.566,55.566,55.5016,55.5374,9704.0
2019-06-13 12:25:00,77.59,77.62,77.54,77.55,5963.0,55.5302,55.5517,55.4945,55.5016,5963.0
2019-06-13 12:30:00,77.55,77.56,77.47,77.5,9000.0,55.5016,55.5088,55.4444,55.4658,9000.0
2019-06-13 12:35:00,77.5,77.5,77.4,77.4,17431.0,55.4658,55.4658,55.3943,55.3943,17431.0
2019-06-13 12:40:00,77.39,77.42,77.36,77.41,23411.0,55.3871,55.4086,55.3656,55.4014,23411.0
2019-06-13 12:45:00,77.42,77.49,77.39,77.4,43706.0,55.4086,55.4587,55.3871,55.3943,43706.0
2019-06-13 12:50:00,77.39,77.41,77.35,77.36,31704.0,55.3871,55.4014,55.3585,55.3656,31704.0
2019-06-13 12:55:00,77.36,77.43,77.36,77.42,21467.0,55.3656,55.4157,55.3656,55.4086,21467.0
2019-06-13 13:00:00,77.42,77.47,77.38,77.41,37206.0,55.4086,55.4444,55.3799,55.4014,37206.0
2019-06-13 13:05:00,77.4,77.45,77.38,77.42,9666.0,55.3943,55.43,55.3799,55.4086,9666.0
2019-06-13 13:10:00,77.42,77.44,77.39,77.4,31327.0,55.4086,55.4229,55.3871,55.3943,31327.0
2019-06-13 13:15:00,77.41,77.44,77.38,77.39,13657.0,55.4014,55.4229,55.3799,55.3871,13657.0
2019-06-13 13:20:00,77.4,77.44,77.39,77.43,8779.0,55.3943,55.4229,55.3871,55.4157,8779.0
2019-06-13 13:25:00,77.42,77.45,77.38,77.39,22484.0,55.4086,55.43,55.3799,55.3871,22484.0
2019-06-13 13:30:00,77.39,77.43,77.38,77.4,13796.0,55.3871,55.4157,55.3799,55.3943,13796.0
2019-06-13 13:35:00,77.41,77.44,77.39,77.43,11793.0,55.4014,55.4229,55.3871,55.4157,11793.0
2019-06-13 13:40:00,77.42,77.44,77.37,77.38,20313.0,55.4086,55.4229,55.3728,55.3799,20313.0
2019-06-13 13:45:00,77.39,77.49,77.38,77.48,9919.0,55.3871,55.4587,55.3799,55.4515,9919.0
2019-06-13 13:50:00,77.48,77.48,77.42,77.43,13406.0,55.4515,55.4515,55.4086,55.4157,13406.0
2019-06-13 13:55:00,77.44,77.44,77.39,77.43,9656.0,55.4229,55.4229,55.3871,55.4157,9656.0
2019-06-13 14:00:00,77.44,77.44,77.36,77.41,19975.0,55.4229,55.4229,55.3656,55.4014,19975.0
2019-06-13 14:05:00,77.41,77.41,77.33,77.33,12535.0,55.4014,55.4014,55.3442,55.3442,12535.0
2019-06-13 14:10:00,77.34,77.39,77.31,77.38,14292.0,55.3513,55.3871,55.3298,55.3799,14292.0
2019-06-13 14:15:00,77.38,77.38,77.23,77.31,21737.0,55.3799,55.3799,55.2726,55.3298,21737.0
2019-06-13 14:20:00,77.32,77.35,77.3,77.33,15089.0,55.337,55.3585,55.3227,55.3442,15089.0
2019-06-13 14:25:00,77.34,77.37,77.3,77.34,11978.0,55.3513,55.3728,55.3227,55.3513,11978.0
2019-06-13 14:30:00,77.34,77.35,77.3,77.31,15068.0,55.3513,55.3585,55.3227,55.3298,15068.0
2019-06-13 14:35:00,77.31,77.32,77.27,77.28,13773.0,55.3298,55.337,55.3012,55.3084,13773.0
2019-06-13 14:40:00,77.29,77.38,77.25,77.38,26034.0,55.3155,55.3799,55.2869,55.3799,26034.0
2019-06-13 14:45:00,77.38,77.38,77.34,77.37,14001.0,55.3799,55.3799,55.3513,55.3728,14001.0
2019-06-13 14:50:00,77.38,77.46,77.35,77.44,29241.0,55.3799,55.4372,55.3585,55.4229,29241.0
2019-06-13 14:55:00,77.44,77.46,77.41,77.45,17940.0,55.4229,55.4372,55.4014,55.43,17940.0
2019-06-13 15:00:00,77.44,77.44,77.35,77.37,22897.0,55.4229,55.4229,55.3585,55.3728,22897.0
2019-06-13 15:05:00,77.37,77.39,77.3,77.33,23873.0,55.3728,55.3871,55.3227,55.3442,23873.0
2019-06-13 15:10:00,77.33,77.38,77.33,77.35,22641.0,55.3442,55.3799,55.3442,55.3585,22641.0
2019-06-13 15:15:00,77.34,77.39,77.31,77.36,25422.0,55.3513,55.3871,55.3298,55.3656,25422.0
2019-06-13 15:20:00,77.35,77.39,77.35,77.38,23110.0,55.3585,55.3871,55.3585,55.3799,23110.0
2019-06-13 15:25:00,77.38,77.39,77.29,77.31,24004.0,55.3799,55.3871,55.3155,55.3298,24004.0
2019-06-13 15:30:00,77.3,77.39,77.27,77.39,34521.0,55.3227,55.3871,55.3012,55.3871,34521.0
2019-06-13 15:35:00,77.38,77.46,77.36,77.41,44467.0,55.3799,55.4372,55.3656,55.4014,44467.0
2019-06-13 15:40:00,77.41,77.48,77.39,77.41,64302.0,55.4014,55.4515,55.3871,55.4014,64302.0
2019-06-13 15:45:00,77.41,77.41,77.3,77.3,52810.0,55.4014,55.4014,55.3227,55.3227,52810.0
2019-06-13 15:50:00,77.3,77.46,77.29,77.4,77195.0,55.3227,55.4372,55.3155,55.3943,77195.0
2019-06-13 15:55:00,77.41,77.64,77.37,77.63,144897.0,55.4014,55.566,55.3728,55.5589,144897.0
2019-06-14 09:30:00,77.8,78.35,77.8,78.05,84045.0,55.6805,56.0742,55.6805,55.8595,84045.0
2019-06-14 09:35:00,78.06,78.13,77.92,78.04,22159.0,55.8666,55.9167,55.7664,55.8523,22159.0
2019-06-14 09:40:00,78.12,78.19,78.06,78.1,11020.0,55.9096,55.9596,55.8666,55.8952,11020.0
2019-06-14 09:45:00,78.11,78.23,78.03,78.14,25138.0,55.9024,55.9883,55.8451,55.9239,25138.0
2019-06-14 09:50:00,78.11,78.15,77.99,78.12,40859.0,55.9024,55.931,55.8165,55.9096,40859.0
2019-06-14 09:55:00,78.17,78.37,78.14,78.36,55769.0,55.9453,56.0885,55.9239,56.0813,55769.0
2019-06-14 10:00:00,78.31,78.31,78.08,78.14,16476.0,56.0455,56.0455,55.8809,55.9239,16476.0
2019-06-14 10:05:00,78.15,78.3,78.15,78.3,27889.0,55.931,56.0384,55.931,56.0384,27889.0
2019-06-14 10:10:00,78.29,78.33,78.25,78.27,15265.0,56.0312,56.0598,56.0026,56.0169,15265.0
2019-06-14 10:15:00,78.27,78.31,78.21,78.22,25591.0,56.0169,56.0455,55.974,55.9811,25591.0
2019-06-14 10:20:00,78.22,78.26,78.12,78.15,42348.0,55.9811,56.0097,55.9096,55.931,42348.0
2019-06-14 10:25:00,78.14,78.23,78.07,78.23,27237.0,55.9239,55.9883,55.8738,55.9883,27237.0
2019-06-14 10:30:00,78.23,78.26,78.13,78.17,40597.0,55.9883,56.0097,55.9167,55.9453,40597.0
2019-06-14 10:35:00,78.17,78.17,77.93,77.94,42852.0,55.9453,55.9453,55.7736,55.7807,42852.0
2019-06-14 10:40:00,77.92,78.0,77.85,77.87,45942.0,55.7664,55.8237,55.7163,55.7306,45942.0
2019-06-14 10:45:00,77.89,77.91,77.81,77.91,27846.0,55.7449,55.7593,55.6877,55.7593,27846.0
2019-06-14 10:50:00,77.92,77.94,77.86,77.92,23564.0,55.7664,55.7807,55.7235,55.7664,23564.0
2019-06-14 10:55:00,77.92,78.0,77.87,77.92,24139.0,55.7664,55.8237,55.7306,55.7664,24139.0
2019-06-14 11:00:00,77.95,77.95,77.85,77.87,36284.0,55.7879,55.7879,55.7163,55.7306,36284.0
2019-06-14 11:05:00,77.87,77.89,77.77,77.77,31352.0,55.7306,55.7449,55.6591,55.6591,31352.0
2019-06-14 11:10:00,77.77,77.82,77.67,77.71,44830.0,55.6591,55.6948,55.5875,55.6161,44830.0
2019-06-14 11:15:00,77.71,77.71,77.49,77.51,50915.0,55.6161,55.6161,55.4587,55.473,50915.0
2019-06-14 11:20:00,77.5,77.66,77.5,77.58,26906.0,55.4658,55.5803,55.4658,55.5231,26906.0
2019-06-14 11:25:00,77.6,77.61,77.54,77.55,31908.0,55.5374,55.5445,55.4945,55.5016,31908.0
2019-06-14 11:30:00,77.56,77.7,77.53,77.64,37479.0,55.5088,55.609,55.4873,55.566,37479.0
2019-06-14 11:35:00,77.65,77.74,77.6,77.63,70974.0,55.5732,55.6376,55.5374,55.5589,70974.0
2019-06-14 11:40:00,77.62,77.63,77.45,77.48,21196.0,55.5517,55.5589,55.43,55.4515,21196.0
2019-06-14 11:45:00,77.48,77.48,77.38,77.39,21085.0,55.4515,55.4515,55.3799,55.3871,21085.0
2019-06-14 11:50:00,77.4,77.45,77.39,77.45,30454.0,55.3943,55.43,55.3871,55.43,30454.0
2019-06-14 11:55:00,77.44,77.52,77.39,77.43,27144.0,55.4229,55.4801,55.3871,55.4157,27144.0
2019-06-14 12:00:00,77.41,77.41,77.29,77.31,17978.0,55.4014,55.4014,55.3155,55.3298,17978.0
2019-06-14 12:05:00,77.32,77.35,77.28,77.29,29791.0,55.337,55.3585,55.3084,55.3155,29791.0
2019-06-14 12:10:00,77.29,77.32,77.26,77.27,18773.0,55.3155,55.337,55.2941,55.3012,18773.0
2019-06-14 12:15:00,77.27,77.33,77.2,77.2,34385.0,55.3012,55.3442,55.2511,55.2511,34385.0
2019-06-14 12:20:00,77.2,77.24,77.15,77.22,32878.0,55.2511,55.2797,55.2153,55.2654,32878.0
2019-06-14 12:25:00,77.22,77.32,77.2,77.31,17961.0,55.2654,55.337,55.2511,55.3298,17961.0
2019-06-14 12:30:00,77.31,77.36,77.29,77.33,19026.0,55.3298,55.3656,55.3155,55.3442,19026.0
2019-06-14 12:35:00,77.33,77.37,77.3,77.3,15694.0,55.3442,55.3728,55.3227,55.3227,15694.0
2019-06-14 12:40:00,77.31,77.36,77.31,77.36,8404.0,55.3298,55.3656,55.3298,55.3656,8404.0
2019-06-14 12:45:00,77.35,77.37,77.32,77.36,19817.0,55.3585,55.3728,55.337,55.3656,19817.0
2019-06-14 12:50:00,77.39,77.43,77.36,77.37,17732.0,55.3871,55.4157,55.3656,55.3728,17732.0
2019-06-14 12:55:00,77.38,77.44,77.37,77.4,13743.0,55.3799,55.4229,55.3728,55.3943,13743.0
2019-06-14 13:00:00,77.4,77.41,77.37,77.37,15188.0,55.3943,55.4014,55.3728,55.3728,15188.0
2019-06-14 13:05:00,77.37,77.38,77.34,77.34,8261.0,55.3728,55.3799,55.3513,55.3513,8261.0
2019-06-14 13:10:00,77.34,77.35,77.23,77.24,13681.0,55.3513,55.3585,55.2726,55.2797,13681.0
2019-06-14 13:15:00,77.22,77.23,77.19,77.19,8993.0,55.2654,55.2726,55.244,55.244,8993.0
2019-06-14 13:20:00,77.2,77.25,77.17,77.23,18060.0,55.2511,55.2869,55.2296,55.2726,18060.0
2019-06-14 13:25:00,77.23,77.26,77.19,77.26,9644.0,55.2726,55.2941,55.244,55.2941,9644.0
2019-06-14 13:30:00,77.26,77.28,77.18,77.23,21839.0,55.2941,55.3084,55.2368,55.2726,21839.0
2019-06-14 13:35:00,77.22,77.28,77.22,77.27,13990.0,55.2654,55.3084,55.2654,55.3012,13990.0
2019-06-14 13:40:00,77.26,77.26,77.2,77.22,13358.0,55.2941,55.2941,55.2511,55.2654,13358.0
2019-06-14 13:45:00,77.22,77.26,77.2,77.25,15260.0,55.2654,55.2941,55.2511,55.2869,15260.0
2019-06-14 13:50:00,77.25,77.26,77.2,77.23,11068.0,55.2869,55.2941,55.2511,55.2726,11068.0
2019-06-14 13:55:00,77.23,77.25,77.2,77.2,13239.0,55.2726,55.2869,55.2511,55.2511,13239.0
2019-06-14 14:00:00,77.2,77.22,77.17,77.2,23736.0,55.2511,55.2654,55.2296,55.2511,23736.0
2019-06-14 14:05:00,77.2,77.25,77.19,77.24,15458.0,55.2511,55.2869,55.244,55.2797,15458.0
2019-06-14 14:10:00,77.25,77.29,77.23,77.29,12815.0,55.2869,55.3155,55.2726,55.3155,12815.0
2019-06-14 14:15:00,77.29,77.35,77.28,77.34,26383.0,55.3155,55.3585,55.3084,55.3513,26383.0
2019-06-14 14:20:00,77.35,77.37,77.33,77.33,14588.0,55.3585,55.3728,55.3442,55.3442,14588.0
2019-06-14 14:25:00,77.33,77.34,77.29,77.32,8763.0,55.3442,55.3513,55.3155,55.337,8763.0
2019-06-14 14:30:00,77.32,77.43,77.32,77.4,28361.0,55.337,55.4157,55.337,55.3943,28361.0
2019-06-14 14:35:00,77.4,77.41,77.25,77.31,20933.0,55.3943,55.4014,55.2869,55.3298,20933.0
2019-06-14 14:40:00,77.31,77.34,77.28,77.34,5660.0,55.3298,55.3513,55.3084,55.3513,5660.0
2019-06-14 14:45:00,77.34,77.38,77.33,77.37,10278.0,55.3513,55.3799,55.3442,55.3728,10278.0
2019-06-14 14:50:00,77.36,77.39,77.33,77.34,7993.0,55.3656,55.3871,55.3442,55.3513,7993.0
2019-06-14 14:55:00,77.34,77.39,77.33,77.36,9768.0,55.3513,55.3871,55.3442,55.3656,9768.0
2019-06-14 15:00:00,77.35,77.43,77.34,77.42,22402.0,55.3585,55.4157,55.3513,55.4086,22402.0
2019-06-14 15:05:00,77.4,77.42,77.34,77.37,12996.0,55.3943,55.4086,55.3513,55.3728,12996.0
2019-06-14 15:10:00,77.36,77.38,77.29,77.34,21559.0,55.3656,55.3799,55.3155,55.3513,21559.0
2019-06-14 15:15:00,77.34,77.38,77.31,77.36,20758.0,55.3513,55.3799,55.3298,55.3656,20758.0
2019-06-14 15:20:00,77.37,77.42,77.37,77.38,53294.0,55.3728,55.4086,55.3728,55.3799,53294.0
2019-06-14 15:25:00,77.38,77.4,77.35,77.38,22696.0,55.3799,55.3943,55.3585,55.3799,22696.0
2019-06-14 15:30:00,77.38,77.39,77.32,77.37,22079.0,55.3799,55.3871,55.337,55.3728,22079.0
2019-06-14 15:35:00,77.37,77.42,77.35,77.37,29962.0,55.3728,55.4086,55.3585,55.3728,29962.0
2019-06-14 15:40:00,77.36,77.36,77.26,77.27,37013.0,55.3656,55.3656,55.2941,55.3012,37013.0
2019-06-14 15:45:00,77.28,77.31,77.25,77.28,33290.0,55.3084,55.3298,55.2869,55.3084,33290.0
2019-06-14 15:50:00,77.27,77.29,77.21,77.26,67261.0,55.3012,55.3155,55.2583,55.2941,67261.0
2019-06-14 15:55:00,77.25,77.25,77.04,77.16,311928.0,55.2869,55.2869,55.1366,55.2225,311928.0
2019-06-17 09:30:00,77.01,77.48,76.92,77.22,119495.0,55.1151,55.4515,55.0507,55.2654,119495.0
2019-06-17 09:35:00,77.21,77.38,77.07,77.23,37040.0,55.2583,55.3799,55.1581,55.2726,37040.0
2019-06-17 09:40:00,77.25,77.34,77.15,77.28,46188.0,55.2869,55.3513,55.2153,55.3084,46188.0
2019-06-17 09:45:00,77.29,77.31,77.2,77.29,74606.0,55.3155,55.3298,55.2511,55.3155,74606.0
2019-06-17 09:50:00,77.28,77.67,77.28,77.66,94967.0,55.3084,55.5875,55.3084,55.5803,94967.0
2019-06-17 09:55:00,77.66,77.78,77.4,77.44,39914.0,55.5803,55.6662,55.3943,55.4229,39914.0
2019-06-17 10:00:00,77.46,77.49,77.32,77.37,32502.0,55.4372,55.4587,55.337,55.3728,32502.0
2019-06-17 10:05:00,77.37,77.45,77.33,77.36,32087.0,55.3728,55.43,55.3442,55.3656,32087.0
2019-06-17 10:10:00,77.35,77.36,77.06,77.06,38326.0,55.3585,55.3656,55.1509,55.1509,38326.0
2019-06-17 10:15:00,77.06,77.28,77.03,77.22,33393.0,55.1509,55.3084,55.1295,55.2654,33393.0
2019-06-17 10:20:00,77.24,77.41,77.23,77.37,18554.0,55.2797,55.4014,55.2726,55.3728,18554.0
2019-06-17 10:25:00,77.39,77.41,77.25,77.31,16751.0,55.3871,55.4014,55.2869,55.3298,16751.0
2019-06-17 10:30:00,77.29,77.38,77.29,77.36,12643.0,55.3155,55.3799,55.3155,55.3656,12643.0
2019-06-17 10:35:00,77.34,77.42,77.34,77.38,16011.0,55.3513,55.4086,55.3513,55.3799,16011.0
2019-06-17 10:40:00,77.37,77.53,77.37,77.5,36860.0,55.3728,55.4873,55.3728,55.4658,36860.0
2019-06-17 10:45:00,77.5,77.55,77.42,77.52,16013.0,55.4658,55.5016,55.4086,55.4801,16013.0
2019-06-17 10:50:00,77.52,77.59,77.47,77.5,35580.0,55.4801,55.5302,55.4444,55.4658,35580.0
2019-06-17 10:55:00,77.5,77.58,77.36,77.4,56385.0,55.4658,55.5231,55.3656,55.3943,56385.0
2019-06-17 11:00:00,77.41,77.65,77.4,77.55,25569.0,55.4014,55.5732,55.3943,55.5016,25569.0
2019-06-17 11:05:00,77.54,77.56,77.46,77.47,18932.0,55.4945,55.5088,55.4372,55.4444,18932.0
2019-06-17 11:10:00,77.46,77.51,77.36,77.37,15040.0,55.4372,55.473,55.3656,55.3728,15040.0
2019-06-17 11:15:00,77.37,77.41,77.35,77.38,13816.0,55.3728,55.4014,55.3585,55.3799,13816.0
2019-06-17 11:20:00,77.39,77.41,77.33,77.36,15017.0,55.3871,55.4014,55.3442,55.3656,15017.0
2019-06-17 11:25:00,77.36,77.38,77.33,77.36,17083.0,55.3656,55.3799,55.3442,55.3656,17083.0
2019-06-17 11:30:00,77.36,77.45,77.32,77.44,22051.0,55.3656,55.43,55.337,55.4229,22051.0
2019-06-17 11:35:00,77.44,77.45,77.37,77.39,26288.0,55.4229,55.43,55.3728,55.3871,26288.0
2019-06-17 11:40:00,77.39,77.43,77.37,77.4,13980.0,55.3871,55.4157,55.3728,55.3943,13980.0
2019-06-17 11:45:00,77.4,77.6,77.4,77.57,42396.0,55.3943,55.5374,55.3943,55.5159,42396.0
2019-06-17 11:50:00,77.57,77.81,77.56,77.75,75056.0,55.5159,55.6877,55.5088,55.6447,75056.0
2019-06-17 11:55:00,77.75,77.85,77.69,77.81,88866.0,55.6447,55.7163,55.6018,55.6877,88866.0
2019-06-17 12:00:00,77.82,77.9,77.81,77.86,90208.0,55.6948,55.7521,55.6877,55.7235,90208.0
2019-06-17 12:05:00,77.86,78.04,77.85,78.04,55176.0,55.7235,55.8523,55.7163,55.8523,55176.0
2019-06-17 12:10:00,78.04,78.06,77.81,77.84,96291.0,55.8523,55.8666,55.6877,55.7092,96291.0
2019-06-17 12:15:00,77.85,77.98,77.8,77.98,24070.0,55.7163,55.8094,55.6805,55.8094,24070.0
2019-06-17 12:20:00,77.97,78.14,77.96,78.14,37695.0,55.8022,55.9239,55.795,55.9239,37695.0
2019-06-17 12:25:00,78.12,78.45,78.12,78.33,191569.0,55.9096,56.1457,55.9096,56.0598,191569.0
2019-06-17 12:30:00,78.33,78.41,78.24,78.4,172849.0,56.0598,56.1171,55.9954,56.1099,172849.0
2019-06-17 12:35:00,78.4,78.47,78.11,78.15,117262.0,56.1099,56.16,55.9024,55.931,117262.0
2019-06-17 12:40:00,78.15,78.16,78.07,78.15,21113.0,55.931,55.9382,55.8738,55.931,21113.0
2019-06-17 12:45:00,78.16,78.34,78.15,78.27,26248.0,55.9382,56.067,55.931,56.0169,26248.0
2019-06-17 12:50:00,78.28,78.35,78.21,78.29,25308.0,56.0241,56.0742,55.974,56.0312,25308.0
2019-06-17 12:55:00,78.28,78.32,78.16,78.28,32725.0,56.0241,56.0527,55.9382,56.0241,32725.0
2019-06-17 13:00:00,78.28,78.3,78.15,78.18,42104.0,56.0241,56.0384,55.931,55.9525,42104.0
2019-06-17 13:05:00,78.2,78.26,78.15,78.15,17776.0,55.9668,56.0097,55.931,55.931,17776.0
2019-06-17 13:10:00,78.14,78.21,78.09,78.2,12897.0,55.9239,55.974,55.8881,55.9668,12897.0
2019-06-17 13:15:00,78.19,78.33,78.19,78.3,37197.0,55.9596,56.0598,55.9596,56.0384,37197.0
2019-06-17 13:20:00,78.28,78.29,78.17,78.18,13407.0,56.0241,56.0312,55.9453,55.9525,13407.0
2019-06-17 13:25:00,78.17,78.21,78.16,78.2,15759.0,55.9453,55.974,55.9382,55.9668,15759.0
2019-06-17 13:30:00,78.2,78.23,78.13,78.19,39050.0,55.9668,55.9883,55.9167,55.9596,39050.0
2019-06-17 13:35:00,78.18,78.31,78.18,78.3,11180.0,55.9525,56.0455,55.9525,56.0384,11180.0
2019-06-17 13:40:00,78.31,78.51,78.31,78.5,35086.0,56.0455,56.1887,56.0455,56.1815,35086.0
2019-06-17 13:45:00,78.49,78.6,78.47,78.48,69308.0,56.1744,56.2531,56.16,56.1672,69308.0
2019-06-17 13:50:00,78.48,78.51,78.47,78.49,16728.0,56.1672,56.1887,56.16,56.1744,16728.0
2019-06-17 13:55:00,78.48,78.57,78.46,78.48,20464.0,56.1672,56.2316,56.1529,56.1672,20464.0
2019-06-17 14:00:00,78.49,78.56,78.49,78.54,17945.0,56.1744,56.2245,56.1744,56.2101,17945.0
2019-06-17 14:05:00,78.55,78.62,78.53,78.57,22434.0,56.2173,56.2674,56.203,56.2316,22434.0
2019-06-17 14:10:00,78.59,78.63,78.55,78.6,27347.0,56.2459,56.2746,56.2173,56.2531,27347.0
2019-06-17 14:15:00,78.61,78.62,78.57,78.61,29887.0,56.2602,56.2674,56.2316,56.2602,29887.0
2019-06-17 14:20:00,78.62,78.62,78.44,78.48,23826.0,56.2674,56.2674,56.1386,56.1672,23826.0
2019-06-17 14:25:00,78.48,78.51,78.38,78.41,19802.0,56.1672,56.1887,56.0956,56.1171,19802.0
2019-06-17 14:30:00,78.42,78.44,78.4,78.44,15933.0,56.1243,56.1386,56.1099,56.1386,15933.0
2019-06-17 14:35:00,78.43,78.45,78.38,78.38,31490.0,56.1314,56.1457,56.0956,56.0956,31490.0
2019-06-17 14:40:00,78.39,78.41,78.38,78.39,65189.0,56.1028,56.1171,56.0956,56.1028,65189.0
2019-06-17 14:45:00,78.38,78.41,78.34,78.34,28800.0,56.0956,56.1171,56.067,56.067,28800.0
2019-06-17 14:50:00,78.34,78.39,78.29,78.3,17589.0,56.067,56.1028,56.0312,56.0384,17589.0
2019-06-17 14:55:00,78.3,78.41,78.3,78.41,13848.0,56.0384,56.1171,56.0384,56.1171,13848.0
2019-06-17 15:00:00,78.4,78.41,78.24,78.28,21602.0,56.1099,56.1171,55.9954,56.0241,21602.0
2019-06-17 15:05:00,78.27,78.32,78.25,78.3,21997.0,56.0169,56.0527,56.0026,56.0384,21997.0
2019-06-17 15:10:00,78.31,78.33,78.29,78.31,23234.0,56.0455,56.0598,56.0312,56.0455,23234.0
2019-06-17 15:15:00,78.31,78.32,78.28,78.3,25758.0,56.0455,56.0527,56.0241,56.0384,25758.0
2019-06-17 15:20:00,78.3,78.39,78.26,78.38,61124.0,56.0384,56.1028,56.0097,56.0956,61124.0
2019-06-17 15:25:00,78.38,78.39,78.31,78.39,30225.0,56.0956,56.1028,56.0455,56.1028,30225.0
2019-06-17 15:30:00,78.39,78.39,78.26,78.29,46227.0,56.1028,56.1028,56.0097,56.0312,46227.0
2019-06-17 15:35:00,78.29,78.32,78.27,78.29,31028.0,56.0312,56.0527,56.0169,56.0312,31028.0
2019-06-17 15:40:00,78.28,78.29,78.13,78.15,200088.0,56.0241,56.0312,55.9167,55.931,200088.0
2019-06-17 15:45:00,78.15,78.19,78.11,78.11,47571.0,55.931,55.9596,55.9024,55.9024,47571.0
2019-06-17 15:50:00,78.12,78.17,78.05,78.09,114818.0,55.9096,55.9453,55.8595,55.8881,114818.0
2019-06-17 15:55:00,78.1,78.2,77.96,78.01,301982.0,55.8952,55.9668,55.795,55.8308,301982.0
2019-06-18 09:30:00,78.26,78.36,77.75,77.84,120304.0,56.0097,56.0813,55.6447,55.7092,120304.0
2019-06-18 09:35:00,77.86,77.96,77.51,77.79,68340.0,55.7235,55.795,55.473,55.6734,68340.0
2019-06-18 09:40:00,77.74,77.84,77.5,77.53,52954.0,55.6376,55.7092,55.4658,55.4873,52954.0
2019-06-18 09:45:00,77.53,77.58,77.28,77.44,73154.0,55.4873,55.5231,55.3084,55.4229,73154.0
2019-06-18 09:50:00,77.45,77.45,77.17,77.3,92266.0,55.43,55.43,55.2296,55.3227,92266.0
2019-06-18 09:55:00,77.33,77.37,77.11,77.17,59266.0,55.3442,55.3728,55.1867,55.2296,59266.0
2019-06-18 10:00:00,77.16,77.25,76.92,76.98,58817.0,55.2225,55.2869,55.0507,55.0937,58817.0
2019-06-18 10:05:00,76.94,77.09,76.84,76.97,65901.0,55.065,55.1724,54.9935,55.0865,65901.0
2019-06-18 10:10:00,76.99,77.03,76.85,76.97,68216.0,55.1008,55.1295,55.0006,55.0865,68216.0
2019-06-18 10:15:00,76.98,76.98,76.59,76.61,105682.0,55.0937,55.0937,54.8145,54.8289,105682.0
2019-06-18 10:20:00,76.62,76.79,76.58,76.75,43284.0,54.836,54.9577,54.8074,54.9291,43284.0
2019-06-18 10:25:00,76.76,76.93,76.68,76.83,38770.0,54.9362,55.0579,54.879,54.9863,38770.0
2019-06-18 10:30:00,76.84,76.93,76.82,76.84,28343.0,54.9935,55.0579,54.9792,54.9935,28343.0
2019-06-18 10:35:00,76.86,76.86,76.6,76.67,100111.0,55.0078,55.0078,54.8217,54.8718,100111.0
2019-06-18 10:40:00,76.66,76.75,76.6,76.62,33016.0,54.8646,54.9291,54.8217,54.836,33016.0
2019-06-18 10:45:00,76.61,76.64,76.36,76.41,60504.0,54.8289,54.8503,54.6499,54.6857,60504.0
2019-06-18 10:50:00,76.42,76.52,76.38,76.52,61920.0,54.6929,54.7644,54.6643,54.7644,61920.0
2019-06-18 10:55:00,76.53,76.68,76.49,76.49,59227.0,54.7716,54.879,54.743,54.743,59227.0
2019-06-18 11:00:00,76.5,76.56,76.41,76.41,51215.0,54.7501,54.7931,54.6857,54.6857,51215.0
2019-06-18 11:05:00,76.41,76.49,76.33,76.36,51432.0,54.6857,54.743,54.6285,54.6499,51432.0
2019-06-18 11:10:00,76.35,76.38,76.24,76.38,60186.0,54.6428,54.6643,54.5641,54.6643,60186.0
2019-06-18 11:15:00,76.37,76.59,76.37,76.58,45265.0,54.6571,54.8145,54.6571,54.8074,45265.0
2019-06-18 11:20:00,76.57,76.67,76.42,76.48,52279.0,54.8002,54.8718,54.6929,54.7358,52279.0
2019-06-18 11:25:00,76.49,76.7,76.49,76.57,32004.0,54.743,54.8933,54.743,54.8002,32004.0
2019-06-18 11:30:00,76.58,76.6,76.48,76.6,31193.0,54.8074,54.8217,54.7358,54.8217,31193.0
2019-06-18 11:35:00,76.6,76.64,76.56,76.63,24453.0,54.8217,54.8503,54.7931,54.8432,24453.0
2019-06-18 11:40:00,76.64,76.86,76.64,76.82,32748.0,54.8503,55.0078,54.8503,54.9792,32748.0
2019-06-18 11:45:00,76.83,76.92,76.8,76.87,28489.0,54.9863,55.0507,54.9648,55.0149,28489.0
2019-06-18 11:50:00,76.87,77.03,76.86,76.94,37063.0,55.0149,55.1295,55.0078,55.065,37063.0
2019-06-18 11:55:00,76.93,76.93,76.8,76.8,26796.0,55.0579,55.0579,54.9648,54.9648,26796.0
2019-06-18 12:00:00,76.8,76.89,76.8,76.88,21294.0,54.9648,55.0293,54.9648,55.0221,21294.0
2019-06-18 12:05:00,76.89,76.92,76.83,76.84,16940.0,55.0293,55.0507,54.9863,54.9935,16940.0
2019-06-18 12:10:00,76.84,76.91,76.83,76.89,29723.0,54.9935,55.0436,54.9863,55.0293,29723.0
2019-06-18 12:15:00,76.89,76.94,76.71,76.78,192419.0,55.0293,55.065,54.9004,54.9505,192419.0
2019-06-18 12:20:00,76.79,77.29,76.78,77.19,85155.0,54.9577,55.3155,54.9505,55.244,85155.0
2019-06-18 12:25:00,77.2,77.35,77.2,77.27,35412.0,55.2511,55.3585,55.2511,55.3012,35412.0
2019-06-18 12:30:00,77.25,77.29,77.15,77.16,22676.0,55.2869,55.3155,55.2153,55.2225,22676.0
2019-06-18 12:35:00,77.16,77.16,77.0,77.06,19828.0,55.2225,55.2225,55.108,55.1509,19828.0
2019-06-18 12:40:00,77.07,77.17,77.05,77.1,14161.0,55.1581,55.2296,55.1438,55.1795,14161.0
2019-06-18 12:45:00,77.09,77.13,77.04,77.1,13573.0,55.1724,55.201,55.1366,55.1795,13573.0
2019-06-18 12:50:00,77.12,77.2,77.07,77.15,23591.0,55.1939,55.2511,55.1581,55.2153,23591.0
2019-06-18 12:55:00,77.15,77.2,77.12,77.15,18165.0,55.2153,55.2511,55.1939,55.2153,18165.0
2019-06-18 13:00:00,77.14,77.2,77.11,77.13,19019.0,55.2082,55.2511,55.1867,55.201,19019.0
2019-06-18 13:05:00,77.12,77.14,77.05,77.1,18382.0,55.1939,55.2082,55.1438,55.1795,18382.0
2019-06-18 13:10:00,77.09,77.16,77.09,77.15,13130.0,55.1724,55.2225,55.1724,55.2153,13130.0
2019-06-18 13:15:00,77.16,77.16,77.1,77.11,13584.0,55.2225,55.2225,55.1795,55.1867,13584.0
2019-06-18 13:20:00,77.12,77.12,77.08,77.1,12999.0,55.1939,55.1939,55.1652,55.1795,12999.0
2019-06-18 13:25:00,77.1,77.11,77.02,77.05,16348.0,55.1795,55.1867,55.1223,55.1438,16348.0
2019-06-18 13:30:00,77.06,77.07,77.02,77.04,23514.0,55.1509,55.1581,55.1223,55.1366,23514.0
2019-06-18 13:35:00,77.03,77.08,77.01,77.06,13389.0,55.1295,55.1652,55.1151,55.1509,13389.0
2019-06-18 13:40:00,77.06,77.06,76.97,76.98,19742.0,55.1509,55.1509,55.0865,55.0937,19742.0
2019-06-18 13:45:00,76.98,77.16,76.98,77.11,22057.0,55.0937,55.2225,55.0937,55.1867,22057.0
2019-06-18 13:50:00,77.1,77.13,77.07,77.09,14838.0,55.1795,55.201,55.1581,55.1724,14838.0
2019-06-18 13:55:00,77.08,77.13,77.04,77.12,14057.0,55.1652,55.201,55.1366,55.1939,14057.0
2019-06-18 14:00:00,77.12,77.16,77.06,77.08,27531.0,55.1939,55.2225,55.1509,55.1652,27531.0
2019-06-18 14:05:00,77.08,77.18,77.06,77.16,22592.0,55.1652,55.2368,55.1509,55.2225,22592.0
2019-06-18 14:10:00,77.18,77.19,77.06,77.07,18163.0,55.2368,55.244,55.1509,55.1581,18163.0
2019-06-18 14:15:00,77.06,77.12,77.05,77.09,27756.0,55.1509,55.1939,55.1438,55.1724,27756.0
2019-06-18 14:20:00,77.09,77.09,76.95,77.0,20197.0,55.1724,55.1724,55.0722,55.108,20197.0
2019-06-18 14:25:00,77.0,77.07,77.0,77.05,26226.0,55.108,55.1581,55.108,55.1438,26226.0
2019-06-18 14:30:00,77.06,77.12,77.01,77.02,113623.0,55.1509,55.1939,55.1151,55.1223,113623.0
2019-06-18 14:35:00,77.02,77.03,76.93,76.95,16008.0,55.1223,55.1295,55.0579,55.0722,16008.0
2019-06-18 14:40:00,76.95,77.03,76.94,77.02,29286.0,55.0722,55.1295,55.065,55.1223,29286.0
2019-06-18 14:45:00,77.01,77.06,76.97,77.03,40198.0,55.1151,55.1509,55.0865,55.1295,40198.0
2019-06-18 14:50:00,77.02,77.04,76.92,76.94,28303.0,55.1223,55.1366,55.0507,55.065,28303.0
2019-06-18 14:55:00,76.95,77.0,76.92,76.93,17419.0,55.0722,55.108,55.0507,55.0579,17419.0
2019-06-18 15:00:00,76.92,77.01,76.91,77.01,15571.0,55.0507,55.1151,55.0436,55.1151,15571.0
2019-06-18 15:05:00,77.01,77.01,76.89,76.93,40943.0,55.1151,55.1151,55.0293,55.0579,40943.0
2019-06-18 15:10:00,76.94,76.94,76.89,76.92,17965.0,55.065,55.065,55.0293,55.0507,17965.0
2019-06-18 15:15:00,76.91,77.07,76.88,77.04,34324.0,55.0436,55.1581,55.0221,55.1366,34324.0
2019-06-18 15:20:00,77.04,77.08,76.99,77.03,27996.0,55.1366,55.1652,55.1008,55.1295,27996.0
2019-06-18 15:25:00,77.03,77.06,77.0,77.01,39266.0,55.1295,55.1509,55.108,55.1151,39266.0
2019-06-18 15:30:00,77.0,77.01,76.91,76.99,42602.0,55.108,55.1151,55.0436,55.1008,42602.0
2019-06-18 15:35:00,77.0,77.06,76.99,77.01,60528.0,55.108,55.1509,55.1008,55.1151,60528.0
2019-06-18 15:40:00,77.01,77.05,76.97,77.03,64216.0,55.1151,55.1438,55.0865,55.1295,64216.0
2019-06-18 15:45:00,77.04,77.1,77.0,77.1,81753.0,55.1366,55.1795,55.108,55.1795,81753.0
2019-06-18 15:50:00,77.09,77.24,77.05,77.15,127249.0,55.1724,55.2797,55.1438,55.2153,127249.0
2019-06-18 15:55:00,77.15,77.16,77.05,77.14,171907.0,55.2153,55.2225,55.1438,55.2082,171907.0
2019-06-19 09:30:00,77.58,77.6,76.91,77.0,145618.0,55.5231,55.5374,55.0436,55.108,145618.0
2019-06-19 09:35:00,77.0,77.11,76.69,77.09,56422.0,55.108,55.1867,54.8861,55.1724,56422.0
2019-06-19 09:40:00,77.11,77.11,76.9,76.94,48120.0,55.1867,55.1867,55.0364,55.065,48120.0
2019-06-19 09:45:00,76.91,77.03,76.85,76.85,81543.0,55.0436,55.1295,55.0006,55.0006,81543.0
2019-06-19 09:50:00,76.88,76.97,76.74,76.78,29323.0,55.0221,55.0865,54.9219,54.9505,29323.0
2019-06-19 09:55:00,76.78,76.97,76.76,76.91,37165.0,54.9505,55.0865,54.9362,55.0436,37165.0
2019-06-19 10:00:00,76.92,76.92,76.7,76.71,39411.0,55.0507,55.0507,54.8933,54.9004,39411.0
2019-06-19 10:05:00,76.71,76.81,76.62,76.65,54349.0,54.9004,54.972,54.836,54.8575,54349.0
2019-06-19 10:10:00,76.65,76.76,76.63,76.72,30348.0,54.8575,54.9362,54.8432,54.9076,30348.0
2019-06-19 10:15:00,76.75,76.82,76.55,76.56,30338.0,54.9291,54.9792,54.7859,54.7931,30338.0
2019-06-19 10:20:00,76.56,76.7,76.54,76.59,31052.0,54.7931,54.8933,54.7788,54.8145,31052.0
2019-06-19 10:25:00,76.59,76.62,76.51,76.62,22786.0,54.8145,54.836,54.7573,54.836,22786.0
2019-06-19 10:30:00,76.63,76.63,76.46,76.5,46094.0,54.8432,54.8432,54.7215,54.7501,46094.0
2019-06-19 10:35:00,76.5,76.56,76.42,76.42,47654.0,54.7501,54.7931,54.6929,54.6929,47654.0
2019-06-19 10:40:00,76.41,76.56,76.37,76.48,46703.0,54.6857,54.7931,54.6571,54.7358,46703.0
2019-06-19 10:45:00,76.47,76.49,76.31,76.46,57980.0,54.7287,54.743,54.6142,54.7215,57980.0
2019-06-19 10:50:00,76.45,76.46,76.33,76.4,57131.0,54.7144,54.7215,54.6285,54.6786,57131.0
2019-06-19 10:55:00,76.4,76.51,76.4,76.47,42691.0,54.6786,54.7573,54.6786,54.7287,42691.0
2019-06-19 11:00:00,76.47,76.68,76.46,76.64,38228.0,54.7287,54.879,54.7215,54.8503,38228.0
2019-06-19 11:05:00,76.65,76.69,76.5,76.5,43169.0,54.8575,54.8861,54.7501,54.7501,43169.0
2019-06-19 11:10:00,76.5,76.54,76.38,76.38,34677.0,54.7501,54.7788,54.6643,54.6643,34677.0
2019-06-19 11:15:00,76.37,76.43,76.31,76.39,27750.0,54.6571,54.7,54.6142,54.6714,27750.0
2019-06-19 11:20:00,76.4,76.4,76.3,76.32,32517.0,54.6786,54.6786,54.607,54.6213,32517.0
2019-06-19 11:25:00,76.33,76.42,76.3,76.38,22818.0,54.6285,54.6929,54.607,54.6643,22818.0
2019-06-19 11:30:00,76.4,76.42,76.31,76.36,34227.0,54.6786,54.6929,54.6142,54.6499,34227.0
2019-06-19 11:35:00,76.35,76.37,76.23,76.31,52365.0,54.6428,54.6571,54.5569,54.6142,52365.0
2019-06-19 11:40:00,76.31,76.39,76.29,76.36,27049.0,54.6142,54.6714,54.5998,54.6499,27049.0
2019-06-19 11:45:00,76.35,76.39,76.31,76.35,23373.0,54.6428,54.6714,54.6142,54.6428,23373.0
2019-06-19 11:50:00,76.37,76.52,76.37,76.44,24829.0,54.6571,54.7644,54.6571,54.7072,24829.0
2019-06-19 11:55:00,76.44,76.51,76.4,76.5,32303.0,54.7072,54.7573,54.6786,54.7501,32303.0
2019-06-19 12:00:00,76.51,76.52,76.42,76.45,22969.0,54.7573,54.7644,54.6929,54.7144,22969.0
2019-06-19 12:05:00,76.44,76.55,76.44,76.55,24211.0,54.7072,54.7859,54.7072,54.7859,24211.0
2019-06-19 12:10:00,76.55,76.55,76.41,76.41,28660.0,54.7859,54.7859,54.6857,54.6857,28660.0
2019-06-19 12:15:00,76.4,76.45,76.37,76.44,37500.0,54.6786,54.7144,54.6571,54.7072,37500.0
2019-06-19 12:20:00,76.44,76.46,76.33,76.36,19507.0,54.7072,54.7215,54.6285,54.6499,19507.0
2019-06-19 12:25:00,76.36,76.42,76.35,76.4,29324.0,54.6499,54.6929,54.6428,54.6786,29324.0
2019-06-19 12:30:00,76.39,76.45,76.36,76.45,21226.0,54.6714,54.7144,54.6499,54.7144,21226.0
2019-06-19 12:35:00,76.45,76.45,76.35,76.37,23528.0,54.7144,54.7144,54.6428,54.6571,23528.0
2019-06-19 12:40:00,76.38,76.41,76.32,76.35,48198.0,54.6643,54.6857,54.6213,54.6428,48198.0
2019-06-19 12:45:00,76.34,76.42,76.34,76.39,25202.0,54.6356,54.6929,54.6356,54.6714,25202.0
2019-06-19 12:50:00,76.4,76.45,76.31,76.31,41549.0,54.6786,54.7144,54.6142,54.6142,41549.0
2019-06-19 12:55:00,76.3,76.34,76.14,76.22,76507.0,54.607,54.6356,54.4925,54.5497,76507.0
2019-06-19 13:00:00,76.22,76.34,76.2,76.24,50488.0,54.5497,54.6356,54.5354,54.5641,50488.0
2019-06-19 13:05:00,76.24,76.28,76.21,76.22,85234.0,54.5641,54.5927,54.5426,54.5497,85234.0
2019-06-19 13:10:00,76.22,76.31,76.2,76.27,40730.0,54.5497,54.6142,54.5354,54.5855,40730.0
2019-06-19 13:15:00,76.28,76.41,76.26,76.33,28793.0,54.5927,54.6857,54.5784,54.6285,28793.0
2019-06-19 13:20:00,76.34,76.48,76.33,76.46,43904.0,54.6356,54.7358,54.6285,54.7215,43904.0
2019-06-19 13:25:00,76.46,76.49,76.41,76.43,27099.0,54.7215,54.743,54.6857,54.7,27099.0
2019-06-19 13:30:00,76.42,76.42,76.28,76.28,18940.0,54.6929,54.6929,54.5927,54.5927,18940.0
2019-06-19 13:35:00,76.29,76.33,76.25,76.29,24987.0,54.5998,54.6285,54.5712,54.5998,24987.0
2019-06-19 13:40:00,76.29,76.35,76.22,76.23,24151.0,54.5998,54.6428,54.5497,54.5569,24151.0
2019-06-19 13:45:00,76.24,76.26,76.1,76.12,47716.0,54.5641,54.5784,54.4639,54.4782,47716.0
2019-06-19 13:50:00,76.13,76.21,76.12,76.17,30071.0,54.4853,54.5426,54.4782,54.514,30071.0
2019-06-19 13:55:00,76.17,76.25,76.08,76.25,29129.0,54.514,54.5712,54.4495,54.5712,29129.0
2019-06-19 14:00:00,76.27,76.36,76.1,76.28,130941.0,54.5855,54.6499,54.4639,54.5927,130941.0
2019-06-19 14:05:00,76.29,76.43,76.29,76.4,83789.0,54.5998,54.7,54.5998,54.6786,83789.0
2019-06-19 14:10:00,76.41,76.86,76.39,76.8,39945.0,54.6857,55.0078,54.6714,54.9648,39945.0
2019-06-19 14:15:00,76.8,76.82,76.73,76.74,71110.0,54.9648,54.9792,54.9147,54.9219,71110.0
2019-06-19 14:20:00,76.73,76.74,76.64,76.7,22615.0,54.9147,54.9219,54.8503,54.8933,22615.0
2019-06-19 14:25:00,76.68,76.8,76.65,76.76,38209.0,54.879,54.9648,54.8575,54.9362,38209.0
2019-06-19 14:30:00,76.75,76.86,76.75,76.79,59578.0,54.9291,55.0078,54.9291,54.9577,59578.0
2019-06-19 14:35:00,76.79,76.81,76.61,76.61,46426.0,54.9577,54.972,54.8289,54.8289,46426.0
2019-06-19 14:40:00,76.6,76.73,76.55,76.68,49187.0,54.8217,54.9147,54.7859,54.879,49187.0
2019-06-19 14:45:00,76.68,76.71,76.61,76.66,25958.0,54.879,54.9004,54.8289,54.8646,25958.0
2019-06-19 14:50:00,76.66,76.8,76.66,76.78,71335.0,54.8646,54.9648,54.8646,54.9505,71335.0
2019-06-19 14:55:00,76.78,76.86,76.74,76.84,58765.0,54.9505,55.0078,54.9219,54.9935,58765.0
2019-06-19 15:00:00,76.82,76.89,76.79,76.84,57538.0,54.9792,55.0293,54.9577,54.9935,57538.0
2019-06-19 15:05:00,76.84,76.97,76.84,76.95,41619.0,54.9935,55.0865,54.9935,55.0722,41619.0
2019-06-19 15:10:00,76.96,76.99,76.94,76.98,45224.0,55.0794,55.1008,55.065,55.0937,45224.0
2019-06-19 15:15:00,76.98,76.99,76.93,76.98,54457.0,55.0937,55.1008,55.0579,55.0937,54457.0
2019-06-19 15:20:00,76.98,76.98,76.86,76.9,61121.0,55.0937,55.0937,55.0078,55.0364,61121.0
2019-06-19 15:25:00,76.9,76.92,76.8,76.89,56485.0,55.0364,55.0507,54.9648,55.0293,56485.0
2019-06-19 15:30:00,76.88,76.89,76.78,76.79,52937.0,55.0221,55.0293,54.9505,54.9577,52937.0
2019-06-19 15:35:00,76.78,76.92,76.7,76.85,58792.0,54.9505,55.0507,54.8933,55.0006,58792.0
2019-06-19 15:40:00,76.85,76.9,76.8,76.81,95211.0,55.0006,55.0364,54.9648,54.972,95211.0
2019-06-19 15:45:00,76.81,76.87,76.8,76.81,97686.0,54.972,55.0149,54.9648,54.972,97686.0
2019-06-19 15:50:00,76.8,76.85,76.76,76.77,133575.0,54.9648,55.0006,54.9362,54.9434,133575.0
2019-06-19 15:55:00,76.77,76.77,76.65,76.66,300568.0,54.9434,54.9434,54.8575,54.8646,300568.0
2019-06-20 09:30:00,76.13,76.43,75.58,75.77,282881.0,55.2901,55.508,54.8907,55.0287,282881.0
2019-06-20 09:35:00,75.74,76.14,75.71,76.04,220618.0,55.0069,55.2974,54.9851,55.2248,220618.0
2019-06-20 09:40:00,76.03,76.26,75.93,76.21,174962.0,55.2175,55.3845,55.1449,55.3482,174962.0
2019-06-20 09:45:00,76.22,76.29,76.14,76.28,143484.0,55.3555,55.4063,55.2974,55.3991,143484.0
2019-06-20 09:50:00,76.28,76.31,76.17,76.23,76270.0,55.3991,55.4208,55.3192,55.3627,76270.0
2019-06-20 09:55:00,76.24,76.33,76.18,76.22,131506.0,55.37,55.4354,55.3264,55.3555,131506.0
2019-06-20 10:00:00,76.22,76.35,76.15,76.24,89617.0,55.3555,55.4499,55.3046,55.37,89617.0
2019-06-20 10:05:00,76.23,76.27,76.16,76.23,146976.0,55.3627,55.3918,55.3119,55.3627,146976.0
2019-06-20 10:10:00,76.23,76.29,76.09,76.11,75431.0,55.3627,55.4063,55.2611,55.2756,75431.0
2019-06-20 10:15:00,76.12,76.15,76.05,76.12,136911.0,55.2829,55.3046,55.232,55.2829,136911.0
2019-06-20 10:20:00,76.13,76.23,76.09,76.23,97220.0,55.2901,55.3627,55.2611,55.3627,97220.0
2019-06-20 10:25:00,76.23,76.28,76.13,76.15,37414.0,55.3627,55.3991,55.2901,55.3046,37414.0
2019-06-20 10:30:00,76.15,76.16,76.02,76.08,200129.0,55.3046,55.3119,55.2102,55.2538,200129.0
2019-06-20 10:35:00,76.07,76.16,75.97,76.13,81135.0,55.2465,55.3119,55.1739,55.2901,81135.0
2019-06-20 10:40:00,76.13,76.21,76.09,76.15,54197.0,55.2901,55.3482,55.2611,55.3046,54197.0
2019-06-20 10:45:00,76.15,76.19,76.1,76.18,78114.0,55.3046,55.3337,55.2683,55.3264,78114.0
2019-06-20 10:50:00,76.18,76.47,76.14,76.46,88928.0,55.3264,55.537,55.2974,55.5298,88928.0
2019-06-20 10:55:00,76.47,76.67,76.45,76.65,61087.0,55.537,55.6823,55.5225,55.6678,61087.0
2019-06-20 11:00:00,76.66,76.7,76.54,76.55,58163.0,55.675,55.7041,55.5879,55.5951,58163.0
2019-06-20 11:05:00,76.55,76.55,76.44,76.47,39767.0,55.5951,55.5951,55.5153,55.537,39767.0
2019-06-20 11:10:00,76.49,76.52,76.46,76.51,22447.0,55.5516,55.5734,55.5298,55.5661,22447.0
2019-06-20 11:15:00,76.51,76.51,76.38,76.4,42211.0,55.5661,55.5661,55.4717,55.4862,42211.0
2019-06-20 11:20:00,76.41,76.43,76.32,76.35,25158.0,55.4935,55.508,55.4281,55.4499,25158.0
2019-06-20 11:25:00,76.37,76.43,76.28,76.35,35214.0,55.4644,55.508,55.3991,55.4499,35214.0
2019-06-20 11:30:00,76.36,76.41,76.25,76.31,22951.0,55.4572,55.4935,55.3773,55.4208,22951.0
2019-06-20 11:35:00,76.31,76.45,76.31,76.42,39541.0,55.4208,55.5225,55.4208,55.5007,39541.0
2019-06-20 11:40:00,76.42,76.56,76.38,76.51,72459.0,55.5007,55.6024,55.4717,55.5661,72459.0
2019-06-20 11:45:00,76.51,76.65,76.47,76.65,37481.0,55.5661,55.6678,55.537,55.6678,37481.0
2019-06-20 11:50:00,76.65,76.73,76.61,76.67,35441.0,55.6678,55.7259,55.6387,55.6823,35441.0
2019-06-20 11:55:00,76.67,76.71,76.64,76.68,17292.0,55.6823,55.7113,55.6605,55.6896,17292.0
2019-06-20 12:00:00,76.69,76.71,76.64,76.65,28051.0,55.6968,55.7113,55.6605,55.6678,28051.0
2019-06-20 12:05:00,76.65,76.85,76.65,76.77,61783.0,55.6678,55.813,55.6678,55.7549,61783.0
2019-06-20 12:10:00,76.76,76.82,76.72,76.78,28608.0,55.7477,55.7912,55.7186,55.7622,28608.0
2019-06-20 12:15:00,76.77,76.82,76.74,76.82,33375.0,55.7549,55.7912,55.7331,55.7912,33375.0
2019-06-20 12:20:00,76.81,76.89,76.77,76.88,55939.0,55.784,55.8421,55.7549,55.8348,55939.0
2019-06-20 12:25:00,76.88,76.95,76.85,76.89,30490.0,55.8348,55.8856,55.813,55.8421,30490.0
2019-06-20 12:30:00,76.88,76.93,76.87,76.93,18257.0,55.8348,55.8711,55.8275,55.8711,18257.0
2019-06-20 12:35:00,76.92,76.93,76.86,76.93,17918.0,55.8639,55.8711,55.8203,55.8711,17918.0
2019-06-20 12:40:00,76.92,76.96,76.85,76.86,33247.0,55.8639,55.8929,55.813,55.8203,33247.0
2019-06-20 12:45:00,76.86,76.9,76.83,76.83,20556.0,55.8203,55.8493,55.7985,55.7985,20556.0
2019-06-20 12:50:00,76.83,76.94,76.81,76.91,19053.0,55.7985,55.8784,55.784,55.8566,19053.0
2019-06-20 12:55:00,76.92,77.15,76.92,77.11,62791.0,55.8639,56.0309,55.8639,56.0019,62791.0
2019-06-20 13:00:00,77.11,77.12,77.01,77.01,21166.0,56.0019,56.0091,55.9292,55.9292,21166.0
2019-06-20 13:05:00,77.02,77.08,77.0,77.06,16937.0,55.9365,55.9801,55.922,55.9655,16937.0
2019-06-20 13:10:00,77.07,77.13,77.07,77.09,19307.0,55.9728,56.0164,55.9728,55.9873,19307.0
2019-06-20 13:15:00,77.09,77.16,77.07,77.16,29235.0,55.9873,56.0382,55.9728,56.0382,29235.0
2019-06-20 13:20:00,77.16,77.2,77.1,77.2,37058.0,56.0382,56.0672,55.9946,56.0672,37058.0
2019-06-20 13:25:00,77.21,77.21,77.15,77.16,27161.0,56.0745,56.0745,56.0309,56.0382,27161.0
2019-06-20 13:30:00,77.16,77.16,77.1,77.11,19914.0,56.0382,56.0382,55.9946,56.0019,19914.0
2019-06-20 13:35:00,77.11,77.15,77.07,77.15,54851.0,56.0019,56.0309,55.9728,56.0309,54851.0
2019-06-20 13:40:00,77.14,77.2,77.06,77.06,32035.0,56.0236,56.0672,55.9655,55.9655,32035.0
2019-06-20 13:45:00,77.06,77.19,77.06,77.09,27260.0,55.9655,56.06,55.9655,55.9873,27260.0
2019-06-20 13:50:00,77.07,77.1,77.02,77.06,26363.0,55.9728,55.9946,55.9365,55.9655,26363.0
2019-06-20 13:55:00,77.06,77.12,76.98,77.05,25306.0,55.9655,56.0091,55.9074,55.9583,25306.0
2019-06-20 14:00:00,77.03,77.09,77.01,77.07,46428.0,55.9437,55.9873,55.9292,55.9728,46428.0
2019-06-20 14:05:00,77.06,77.17,77.05,77.1,38656.0,55.9655,56.0454,55.9583,55.9946,38656.0
2019-06-20 14:10:00,77.11,77.19,77.03,77.18,38485.0,56.0019,56.06,55.9437,56.0527,38485.0
2019-06-20 14:15:00,77.17,77.21,77.14,77.21,36687.0,56.0454,56.0745,56.0236,56.0745,36687.0
2019-06-20 14:20:00,77.21,77.28,77.19,77.27,93763.0,56.0745,56.1253,56.06,56.1181,93763.0
2019-06-20 14:25:00,77.27,77.33,77.21,77.22,55504.0,56.1181,56.1616,56.0745,56.0817,55504.0
2019-06-20 14:30:00,77.21,77.21,77.04,77.06,29711.0,56.0745,56.0745,55.951,55.9655,29711.0
2019-06-20 14:35:00,77.06,77.13,77.02,77.13,24588.0,55.9655,56.0164,55.9365,56.0164,24588.0
2019-06-20 14:40:00,77.14,77.16,76.98,77.0,32859.0,56.0236,56.0382,55.9074,55.922,32859.0
2019-06-20 14:45:00,77.0,77.08,76.99,77.06,18424.0,55.922,55.9801,55.9147,55.9655,18424.0
2019-06-20 14:50:00,77.05,77.13,77.03,77.12,24180.0,55.9583,56.0164,55.9437,56.0091,24180.0
2019-06-20 14:55:00,77.12,77.17,77.1,77.12,18348.0,56.0091,56.0454,55.9946,56.0091,18348.0
2019-06-20 15:00:00,77.12,77.13,77.07,77.09,27885.0,56.0091,56.0164,55.9728,55.9873,27885.0
2019-06-20 15:05:00,77.09,77.09,77.01,77.07,42889.0,55.9873,55.9873,55.9292,55.9728,42889.0
2019-06-20 15:10:00,77.06,77.17,77.04,77.15,34471.0,55.9655,56.0454,55.951,56.0309,34471.0
2019-06-20 15:15:00,77.15,77.26,77.11,77.26,49630.0,56.0309,56.1108,56.0019,56.1108,49630.0
2019-06-20 15:20:00,77.25,77.28,77.15,77.19,47567.0,56.1035,56.1253,56.0309,56.06,47567.0
2019-06-20 15:25:00,77.18,77.19,77.14,77.15,68264.0,56.0527,56.06,56.0236,56.0309,68264.0
2019-06-20 15:30:00,77.15,77.18,77.11,77.16,95686.0,56.0309,56.0527,56.0019,56.0382,95686.0
2019-06-20 15:35:00,77.16,77.27,77.15,77.19,72466.0,56.0382,56.1181,56.0309,56.06,72466.0
2019-06-20 15:40:00,77.19,77.29,77.17,77.29,348819.0,56.06,56.1326,56.0454,56.1326,348819.0
2019-06-20 15:45:00,77.28,77.29,77.18,77.2,111120.0,56.1253,56.1326,56.0527,56.0672,111120.0
2019-06-20 15:50:00,77.19,77.22,77.17,77.22,142970.0,56.06,56.0817,56.0454,56.0817,142970.0
2019-06-20 15:55:00,77.22,77.42,77.18,77.18,452317.0,56.0817,56.227,56.0527,56.0527,452317.0
2019-06-21 09:30:00,77.25,77.54,77.07,77.33,1253133.0,56.1035,56.3141,55.9728,56.1616,1253133.0
2019-06-21 09:35:00,77.31,77.5,77.19,77.22,42704.0,56.1471,56.2851,56.06,56.0817,42704.0
2019-06-21 09:40:00,77.25,77.27,77.11,77.23,44275.0,56.1035,56.1181,56.0019,56.089,44275.0
2019-06-21 09:45:00,77.25,77.26,76.71,76.78,35653.0,56.1035,56.1108,55.7113,55.7622,35653.0
2019-06-21 09:50:00,76.82,76.85,76.51,76.6,21053.0,55.7912,55.813,55.5661,55.6315,21053.0
2019-06-21 09:55:00,76.54,76.65,76.51,76.54,20555.0,55.5879,55.6678,55.5661,55.5879,20555.0
2019-06-21 10:00:00,76.56,76.66,76.38,76.63,74306.0,55.6024,55.675,55.4717,55.6532,74306.0
2019-06-21 10:05:00,76.61,76.73,76.59,76.72,38090.0,55.6387,55.7259,55.6242,55.7186,38090.0
2019-06-21 10:10:00,76.74,76.77,76.62,76.72,45615.0,55.7331,55.7549,55.646,55.7186,45615.0
2019-06-21 10:15:00,76.72,76.78,76.62,76.68,34493.0,55.7186,55.7622,55.646,55.6896,34493.0
2019-06-21 10:20:00,76.68,76.76,76.68,76.72,51571.0,55.6896,55.7477,55.6896,55.7186,51571.0
2019-06-21 10:25:00,76.73,76.95,76.71,76.95,45008.0,55.7259,55.8856,55.7113,55.8856,45008.0
2019-06-21 10:30:00,76.99,77.14,76.94,77.12,57906.0,55.9147,56.0236,55.8784,56.0091,57906.0
2019-06-21 10:35:00,77.12,77.19,77.09,77.19,32344.0,56.0091,56.06,55.9873,56.06,32344.0
2019-06-21 10:40:00,77.17,77.24,77.13,77.21,38089.0,56.0454,56.0963,56.0164,56.0745,38089.0
2019-06-21 10:45:00,77.21,77.22,77.11,77.17,48674.0,56.0745,56.0817,56.0019,56.0454,48674.0
2019-06-21 10:50:00,77.16,77.2,77.13,77.14,37604.0,56.0382,56.0672,56.0164,56.0236,37604.0
2019-06-21 10:55:00,77.15,77.19,77.07,77.15,37887.0,56.0309,56.06,55.9728,56.0309,37887.0
2019-06-21 11:00:00,77.16,77.2,77.1,77.2,39843.0,56.0382,56.0672,55.9946,56.0672,39843.0
2019-06-21 11:05:00,77.2,77.42,77.2,77.33,76839.0,56.0672,56.227,56.0672,56.1616,76839.0
2019-06-21 11:10:00,77.33,77.33,77.14,77.18,45710.0,56.1616,56.1616,56.0236,56.0527,45710.0
2019-06-21 11:15:00,77.17,77.4,77.17,77.39,52046.0,56.0454,56.2125,56.0454,56.2052,52046.0
2019-06-21 11:20:00,77.39,77.49,77.34,77.48,55820.0,56.2052,56.2778,56.1689,56.2706,55820.0
2019-06-21 11:25:00,77.48,77.8,77.48,77.49,170512.0,56.2706,56.503,56.2706,56.2778,170512.0
2019-06-21 11:30:00,77.48,77.49,77.33,77.42,43629.0,56.2706,56.2778,56.1616,56.227,43629.0
2019-06-21 11:35:00,77.41,77.48,77.25,77.48,30483.0,56.2197,56.2706,56.1035,56.2706,30483.0
2019-06-21 11:40:00,77.47,77.56,77.39,77.53,47937.0,56.2633,56.3287,56.2052,56.3069,47937.0
2019-06-21 11:45:00,77.52,77.56,77.44,77.44,117796.0,56.2996,56.3287,56.2415,56.2415,117796.0
2019-06-21 11:50:00,77.45,77.51,77.28,77.28,72611.0,56.2488,56.2924,56.1253,56.1253,72611.0
2019-06-21 11:55:00,77.24,77.36,77.2,77.34,27365.0,56.0963,56.1834,56.0672,56.1689,27365.0
2019-06-21 12:00:00,77.34,77.36,77.13,77.15,23906.0,56.1689,56.1834,56.0164,56.0309,23906.0
2019-06-21 12:05:00,77.17,77.19,76.97,77.07,62590.0,56.0454,56.06,55.9002,55.9728,62590.0
2019-06-21 12:10:00,77.06,77.06,76.93,77.05,36579.0,55.9655,55.9655,55.8711,55.9583,36579.0
2019-06-21 12:15:00,77.07,77.1,76.92,77.06,33606.0,55.9728,55.9946,55.8639,55.9655,33606.0
2019-06-21 12:20:00,77.06,77.17,77.0,77.03,29565.0,55.9655,56.0454,55.922,55.9437,29565.0
2019-06-21 12:25:00,77.03,77.09,76.96,77.05,23243.0,55.9437,55.9873,55.8929,55.9583,23243.0
2019-06-21 12:30:00,77.05,77.05,76.88,76.95,24887.0,55.9583,55.9583,55.8348,55.8856,24887.0
2019-06-21 12:35:00,76.95,76.98,76.87,76.95,29498.0,55.8856,55.9074,55.8275,55.8856,29498.0
2019-06-21 12:40:00,76.95,77.02,76.95,76.98,29970.0,55.8856,55.9365,55.8856,55.9074,29970.0
2019-06-21 12:45:00,76.98,77.07,76.96,77.05,29089.0,55.9074,55.9728,55.8929,55.9583,29089.0
2019-06-21 12:50:00,77.06,77.12,77.04,77.05,23352.0,55.9655,56.0091,55.951,55.9583,23352.0
2019-06-21 12:55:00,77.06,77.06,76.94,77.02,34775.0,55.9655,55.9655,55.8784,55.9365,34775.0
2019-06-21 13:00:00,77.02,77.02,76.9,76.92,30202.0,55.9365,55.9365,55.8493,55.8639,30202.0
2019-06-21 13:05:00,76.92,77.0,76.92,76.98,23025.0,55.8639,55.922,55.8639,55.9074,23025.0
2019-06-21 13:10:00,76.99,77.02,76.96,76.98,31682.0,55.9147,55.9365,55.8929,55.9074,31682.0
2019-06-21 13:15:00,76.97,77.0,76.86,76.98,20785.0,55.9002,55.922,55.8203,55.9074,20785.0
2019-06-21 13:20:00,76.98,77.01,76.93,76.96,20815.0,55.9074,55.9292,55.8711,55.8929,20815.0
2019-06-21 13:25:00,76.96,77.04,76.89,77.04,23037.0,55.8929,55.951,55.8421,55.951,23037.0
2019-06-21 13:30:00,77.05,77.2,77.04,77.19,31600.0,55.9583,56.0672,55.951,56.06,31600.0
2019-06-21 13:35:00,77.19,77.21,77.13,77.15,29112.0,56.06,56.0745,56.0164,56.0309,29112.0
2019-06-21 13:40:00,77.15,77.15,77.05,77.06,13060.0,56.0309,56.0309,55.9583,55.9655,13060.0
2019-06-21 13:45:00,77.06,77.14,77.04,77.1,44245.0,55.9655,56.0236,55.951,55.9946,44245.0
2019-06-21 13:50:00,77.1,77.1,77.04,77.08,15941.0,55.9946,55.9946,55.951,55.9801,15941.0
2019-06-21 13:55:00,77.07,77.12,77.04,77.12,16189.0,55.9728,56.0091,55.951,56.0091,16189.0
2019-06-21 14:00:00,77.11,77.31,77.1,77.23,46398.0,56.0019,56.1471,55.9946,56.089,46398.0
2019-06-21 14:05:00,77.22,77.25,77.14,77.2,28967.0,56.0817,56.1035,56.0236,56.0672,28967.0
2019-06-21 14:10:00,77.21,77.27,77.14,77.18,25801.0,56.0745,56.1181,56.0236,56.0527,25801.0
2019-06-21 14:15:00,77.17,77.19,77.08,77.16,38859.0,56.0454,56.06,55.9801,56.0382,38859.0
2019-06-21 14:20:00,77.17,77.22,77.12,77.22,32812.0,56.0454,56.0817,56.0091,56.0817,32812.0
2019-06-21 14:25:00,77.22,77.33,77.21,77.33,29836.0,56.0817,56.1616,56.0745,56.1616,29836.0
2019-06-21 14:30:00,77.32,77.35,77.26,77.32,19811.0,56.1544,56.1762,56.1108,56.1544,19811.0
2019-06-21 14:35:00,77.31,77.38,77.28,77.38,25905.0,56.1471,56.1979,56.1253,56.1979,25905.0
2019-06-21 14:40:00,77.39,77.43,77.3,77.43,45226.0,56.2052,56.2343,56.1398,56.2343,45226.0
2019-06-21 14:45:00,77.43,77.46,77.41,77.45,26174.0,56.2343,56.256,56.2197,56.2488,26174.0
2019-06-21 14:50:00,77.44,77.46,77.34,77.35,26902.0,56.2415,56.256,56.1689,56.1762,26902.0
2019-06-21 14:55:00,77.36,77.41,77.33,77.39,28386.0,56.1834,56.2197,56.1616,56.2052,28386.0
2019-06-21 15:00:00,77.38,77.46,77.35,77.37,32631.0,56.1979,56.256,56.1762,56.1907,32631.0
2019-06-21 15:05:00,77.36,77.48,77.33,77.44,30820.0,56.1834,56.2706,56.1616,56.2415,30820.0
2019-06-21 15:10:00,77.45,77.48,77.37,77.44,38406.0,56.2488,56.2706,56.1907,56.2415,38406.0
2019-06-21 15:15:00,77.44,77.58,77.43,77.51,41481.0,56.2415,56.3432,56.2343,56.2924,41481.0
2019-06-21 15:20:00,77.51,77.53,77.44,77.45,37765.0,56.2924,56.3069,56.2415,56.2488,37765.0
2019-06-21 15:25:00,77.45,77.63,77.44,77.57,63958.0,56.2488,56.3795,56.2415,56.3359,63958.0
2019-06-21 15:30:00,77.57,77.59,77.45,77.48,52894.0,56.3359,56.3505,56.2488,56.2706,52894.0
2019-06-21 15:35:00,77.48,77.67,77.47,77.66,93954.0,56.2706,56.4086,56.2633,56.4013,93954.0
2019-06-21 15:40:00,77.67,77.78,77.65,77.73,151397.0,56.4086,56.4884,56.394,56.4521,151397.0
2019-06-21 15:45:00,77.73,77.85,77.69,77.83,206525.0,56.4521,56.5393,56.4231,56.5248,206525.0
2019-06-21 15:50:00,77.85,78.04,77.72,77.9,479452.0,56.5393,56.6773,56.4449,56.5756,479452.0
2019-06-21 15:55:00,77.9,79.0,77.88,78.89,1893456.0,56.5756,57.3745,56.5611,57.2946,1893456.0
2019-06-24 09:30:00,78.6,79.27,78.27,78.41,272712.0,57.084,57.5706,56.8443,56.946,272712.0
2019-06-24 09:35:00,78.36,78.5,78.1,78.31,122291.0,56.9097,57.0114,56.7208,56.8734,122291.0
2019-06-24 09:40:00,78.31,78.85,78.28,78.68,130962.0,56.8734,57.2655,56.8516,57.1421,130962.0
2019-06-24 09:45:00,78.67,78.68,78.27,78.29,112875.0,57.1348,57.1421,56.8443,56.8588,112875.0
2019-06-24 09:50:00,78.29,78.52,78.13,78.15,128754.0,56.8588,57.0259,56.7426,56.7572,128754.0
2019-06-24 09:55:00,78.13,78.25,78.1,78.18,140492.0,56.7426,56.8298,56.7208,56.7789,140492.0
2019-06-24 10:00:00,78.17,78.19,77.91,78.19,68055.0,56.7717,56.7862,56.5829,56.7862,68055.0
2019-06-24 10:05:00,78.2,78.57,78.17,78.51,91268.0,56.7935,57.0622,56.7717,57.0186,91268.0
2019-06-24 10:10:00,78.53,78.53,78.27,78.27,74069.0,57.0331,57.0331,56.8443,56.8443,74069.0
2019-06-24 10:15:00,78.28,78.63,78.2,78.63,105571.0,56.8516,57.1058,56.7935,57.1058,105571.0
2019-06-24 10:20:00,78.66,78.83,78.56,78.81,40775.0,57.1276,57.251,57.0549,57.2365,40775.0
2019-06-24 10:25:00,78.8,78.96,78.77,78.82,71567.0,57.2292,57.3454,57.2074,57.2438,71567.0
2019-06-24 10:30:00,78.83,78.86,78.78,78.84,39955.0,57.251,57.2728,57.2147,57.2583,39955.0
2019-06-24 10:35:00,78.84,78.9,78.7,78.88,49634.0,57.2583,57.3019,57.1566,57.2873,49634.0
2019-06-24 10:40:00,78.89,78.96,78.79,78.85,52932.0,57.2946,57.3454,57.222,57.2655,52932.0
2019-06-24 10:45:00,78.84,78.84,78.7,78.8,46374.0,57.2583,57.2583,57.1566,57.2292,46374.0
2019-06-24 10:50:00,78.81,78.96,78.76,78.92,55604.0,57.2365,57.3454,57.2002,57.3164,55604.0
2019-06-24 10:55:00,78.94,78.94,78.81,78.86,38138.0,57.3309,57.3309,57.2365,57.2728,38138.0
2019-06-24 11:00:00,78.87,79.02,78.86,78.99,55506.0,57.2801,57.389,57.2728,57.3672,55506.0
2019-06-24 11:05:00,78.99,79.0,78.9,78.94,48500.0,57.3672,57.3745,57.3019,57.3309,48500.0
2019-06-24 11:10:00,78.93,79.19,78.87,79.18,98637.0,57.3236,57.5125,57.2801,57.5052,98637.0
2019-06-24 11:15:00,79.17,79.24,79.08,79.09,59467.0,57.4979,57.5488,57.4326,57.4398,59467.0
2019-06-24 11:20:00,79.1,79.17,79.05,79.16,59397.0,57.4471,57.4979,57.4108,57.4907,59397.0
2019-06-24 11:25:00,79.17,79.36,79.17,79.34,59315.0,57.4979,57.6359,57.4979,57.6214,59315.0
2019-06-24 11:30:00,79.34,79.36,78.93,78.93,65155.0,57.6214,57.6359,57.3236,57.3236,65155.0
2019-06-24 11:35:00,78.92,79.14,78.88,78.98,57026.0,57.3164,57.4762,57.2873,57.36,57026.0
2019-06-24 11:40:00,78.98,79.09,78.88,78.93,54723.0,57.36,57.4398,57.2873,57.3236,54723.0
2019-06-24 11:45:00,78.93,78.97,78.8,78.81,54195.0,57.3236,57.3527,57.2292,57.2365,54195.0
2019-06-24 11:50:00,78.8,78.92,78.71,78.87,48257.0,57.2292,57.3164,57.1639,57.2801,48257.0
2019-06-24 11:55:00,78.88,78.88,78.69,78.71,32430.0,57.2873,57.2873,57.1493,57.1639,32430.0
2019-06-24 12:00:00,78.72,78.75,78.62,78.62,34985.0,57.1711,57.1929,57.0985,57.0985,34985.0
2019-06-24 12:05:00,78.62,78.67,78.57,78.67,40272.0,57.0985,57.1348,57.0622,57.1348,40272.0
2019-06-24 12:10:00,78.67,78.7,78.59,78.64,36407.0,57.1348,57.1566,57.0767,57.113,36407.0
2019-06-24 12:15:00,78.62,78.63,78.46,78.47,43623.0,57.0985,57.1058,56.9823,56.9896,43623.0
2019-06-24 12:20:00,78.47,78.62,78.45,78.57,39893.0,56.9896,57.0985,56.975,57.0622,39893.0
2019-06-24 12:25:00,78.58,78.58,78.48,78.53,23665.0,57.0695,57.0695,56.9968,57.0331,23665.0
2019-06-24 12:30:00,78.53,78.58,78.51,78.57,32792.0,57.0331,57.0695,57.0186,57.0622,32792.0
2019-06-24 12:35:00,78.58,78.61,78.53,78.56,30123.0,57.0695,57.0912,57.0331,57.0549,30123.0
2019-06-24 12:40:00,78.57,78.59,78.48,78.54,49203.0,57.0622,57.0767,56.9968,57.0404,49203.0
2019-06-24 12:45:00,78.53,78.54,78.45,78.45,30501.0,57.0331,57.0404,56.975,56.975,30501.0
2019-06-24 12:50:00,78.45,78.46,78.38,78.4,34461.0,56.975,56.9823,56.9242,56.9387,34461.0
2019-06-24 12:55:00,78.41,78.44,78.28,78.34,37784.0,56.946,56.9678,56.8516,56.8951,37784.0
2019-06-24 13:00:00,78.34,78.43,78.34,78.43,30784.0,56.8951,56.9605,56.8951,56.9605,30784.0
2019-06-24 13:05:00,78.43,78.51,78.43,78.44,30461.0,56.9605,57.0186,56.9605,56.9678,30461.0
2019-06-24 13:10:00,78.44,78.52,78.44,78.52,27364.0,56.9678,57.0259,56.9678,57.0259,27364.0
2019-06-24 13:15:00,78.52,78.53,78.43,78.45,26764.0,57.0259,57.0331,56.9605,56.975,26764.0
2019-06-24 13:20:00,78.45,78.5,78.44,78.46,29640.0,56.975,57.0114,56.9678,56.9823,29640.0
2019-06-24 13:25:00,78.45,78.6,78.45,78.56,27441.0,56.975,57.084,56.975,57.0549,27441.0
2019-06-24 13:30:00,78.56,78.64,78.55,78.58,23932.0,57.0549,57.113,57.0477,57.0695,23932.0
2019-06-24 13:35:00,78.58,78.6,78.49,78.5,40329.0,57.0695,57.084,57.0041,57.0114,40329.0
2019-06-24 13:40:00,78.5,78.5,78.33,78.38,34852.0,57.0114,57.0114,56.8879,56.9242,34852.0
2019-06-24 13:45:00,78.37,78.38,78.23,78.34,71162.0,56.9169,56.9242,56.8153,56.8951,71162.0
2019-06-24 13:50:00,78.35,78.37,78.29,78.36,41095.0,56.9024,56.9169,56.8588,56.9097,41095.0
2019-06-24 13:55:00,78.36,78.41,78.34,78.39,40479.0,56.9097,56.946,56.8951,56.9315,40479.0
2019-06-24 14:00:00,78.4,78.54,78.39,78.54,38441.0,56.9387,57.0404,56.9315,57.0404,38441.0
2019-06-24 14:05:00,78.54,78.58,78.49,78.49,42131.0,57.0404,57.0695,57.0041,57.0041,42131.0
2019-06-24 14:10:00,78.48,78.49,78.33,78.34,40658.0,56.9968,57.0041,56.8879,56.8951,40658.0
2019-06-24 14:15:00,78.34,78.42,78.33,78.39,34779.0,56.8951,56.9532,56.8879,56.9315,34779.0
2019-06-24 14:20:00,78.39,78.4,78.3,78.36,28512.0,56.9315,56.9387,56.8661,56.9097,28512.0
2019-06-24 14:25:00,78.38,78.38,78.32,78.34,32011.0,56.9242,56.9242,56.8806,56.8951,32011.0
2019-06-24 14:30:00,78.33,78.47,78.33,78.47,27042.0,56.8879,56.9896,56.8879,56.9896,27042.0
2019-06-24 14:35:00,78.47,78.47,78.38,78.42,33459.0,56.9896,56.9896,56.9242,56.9532,33459.0
2019-06-24 14:40:00,78.42,78.43,78.32,78.39,42222.0,56.9532,56.9605,56.8806,56.9315,42222.0
2019-06-24 14:45:00,78.39,78.4,78.28,78.31,29209.0,56.9315,56.9387,56.8516,56.8734,29209.0
2019-06-24 14:50:00,78.31,78.36,78.3,78.3,32246.0,56.8734,56.9097,56.8661,56.8661,32246.0
2019-06-24 14:55:00,78.31,78.35,78.26,78.3,31992.0,56.8734,56.9024,56.837,56.8661,31992.0
2019-06-24 15:00:00,78.3,78.36,78.29,78.35,53107.0,56.8661,56.9097,56.8588,56.9024,53107.0
2019-06-24 15:05:00,78.36,78.42,78.35,78.38,45763.0,56.9097,56.9532,56.9024,56.9242,45763.0
2019-06-24 15:10:00,78.38,78.49,78.37,78.4,39117.0,56.9242,57.0041,56.9169,56.9387,39117.0
2019-06-24 15:15:00,78.4,78.41,78.31,78.31,45851.0,56.9387,56.946,56.8734,56.8734,45851.0
2019-06-24 15:20:00,78.31,78.41,78.31,78.35,49638.0,56.8734,56.946,56.8734,56.9024,49638.0
2019-06-24 15:25:00,78.35,78.37,78.29,78.29,53012.0,56.9024,56.9169,56.8588,56.8588,53012.0
2019-06-24 15:30:00,78.31,78.34,78.1,78.11,88623.0,56.8734,56.8951,56.7208,56.7281,88623.0
2019-06-24 15:35:00,78.11,78.19,78.04,78.05,87906.0,56.7281,56.7862,56.6773,56.6845,87906.0
2019-06-24 15:40:00,78.05,78.1,77.99,78.03,125355.0,56.6845,56.7208,56.641,56.67,125355.0
2019-06-24 15:45:00,78.03,78.04,77.9,77.91,119517.0,56.67,56.6773,56.5756,56.5829,119517.0
2019-06-24 15:50:00,77.92,77.94,77.79,77.79,206845.0,56.5901,56.6046,56.4957,56.4957,206845.0
2019-06-24 15:55:00,77.8,77.9,77.7,77.86,473389.0,56.503,56.5756,56.4303,56.5465,473389.0
2019-06-25 09:30:00,78.0,78.24,77.88,78.09,115027.0,56.6482,56.8225,56.5611,56.7136,115027.0
2019-06-25 09:35:00,78.09,78.19,77.94,78.13,78992.0,56.7136,56.7862,56.6046,56.7426,78992.0
2019-06-25 09:40:00,78.14,78.39,78.04,78.23,51170.0,56.7499,56.9315,56.6773,56.8153,51170.0
2019-06-25 09:45:00,78.22,78.35,78.09,78.25,42493.0,56.808,56.9024,56.7136,56.8298,42493.0
2019-06-25 09:50:00,78.25,78.3,78.14,78.28,40737.0,56.8298,56.8661,56.7499,56.8516,40737.0
2019-06-25 09:55:00,78.28,78.39,78.23,78.26,73176.0,56.8516,56.9315,56.8153,56.837,73176.0
2019-06-25 10:00:00,78.26,78.26,77.97,77.98,46465.0,56.837,56.837,56.6264,56.6337,46465.0
2019-06-25 10:05:00,78.01,78.07,77.89,78.05,45881.0,56.6555,56.6991,56.5683,56.6845,45881.0
2019-06-25 10:10:00,78.05,78.05,77.77,77.78,65063.0,56.6845,56.6845,56.4812,56.4884,65063.0
2019-06-25 10:15:00,77.77,77.77,77.58,77.58,86903.0,56.4812,56.4812,56.3432,56.3432,86903.0
2019-06-25 10:20:00,77.58,77.65,77.41,77.64,40354.0,56.3432,56.394,56.2197,56.3868,40354.0
2019-06-25 10:25:00,77.64,77.9,77.62,77.87,75282.0,56.3868,56.5756,56.3722,56.5538,75282.0
2019-06-25 10:30:00,77.86,77.93,77.82,77.88,28964.0,56.5465,56.5974,56.5175,56.5611,28964.0
2019-06-25 10:35:00,77.88,77.89,77.73,77.76,32106.0,56.5611,56.5683,56.4521,56.4739,32106.0
2019-06-25 10:40:00,77.77,77.85,77.73,77.79,25653.0,56.4812,56.5393,56.4521,56.4957,25653.0
2019-06-25 10:45:00,77.79,77.88,77.79,77.88,24676.0,56.4957,56.5611,56.4957,56.5611,24676.0
2019-06-25 10:50:00,77.88,78.0,77.88,77.95,32673.0,56.5611,56.6482,56.5611,56.6119,32673.0
2019-06-25 10:55:00,77.95,78.03,77.88,78.03,51354.0,56.6119,56.67,56.5611,56.67,51354.0
2019-06-25 11:00:00,78.04,78.05,77.94,78.05,37194.0,56.6773,56.6845,56.6046,56.6845,37194.0
2019-06-25 11:05:00,78.05,78.18,77.97,78.16,55390.0,56.6845,56.7789,56.6264,56.7644,55390.0
2019-06-25 11:10:00,78.16,78.28,78.1,78.28,31546.0,56.7644,56.8516,56.7208,56.8516,31546.0
2019-06-25 11:15:00,78.27,78.43,78.27,78.4,35757.0,56.8443,56.9605,56.8443,56.9387,35757.0
2019-06-25 11:20:00,78.4,78.41,78.27,78.28,54492.0,56.9387,56.946,56.8443,56.8516,54492.0
2019-06-25 11:25:00,78.27,78.3,78.19,78.2,38467.0,56.8443,56.8661,56.7862,56.7935,38467.0
2019-06-25 11:30:00,78.21,78.21,78.1,78.18,37409.0,56.8007,56.8007,56.7208,56.7789,37409.0
2019-06-25 11:35:00,78.17,78.17,78.03,78.09,30567.0,56.7717,56.7717,56.67,56.7136,30567.0
2019-06-25 11:40:00,78.09,78.2,78.06,78.2,25888.0,56.7136,56.7935,56.6918,56.7935,25888.0
2019-06-25 11:45:00,78.19,78.26,78.19,78.2,28974.0,56.7862,56.837,56.7862,56.7935,28974.0
2019-06-25 11:50:00,78.21,78.25,78.13,78.13,35361.0,56.8007,56.8298,56.7426,56.7426,35361.0
2019-06-25 11:55:00,78.12,78.15,77.98,78.02,49748.0,56.7354,56.7572,56.6337,56.6627,49748.0
2019-06-25 12:00:00,78.02,78.14,77.99,78.05,34478.0,56.6627,56.7499,56.641,56.6845,34478.0
2019-06-25 12:05:00,78.04,78.2,78.04,78.17,82270.0,56.6773,56.7935,56.6773,56.7717,82270.0
2019-06-25 12:10:00,78.17,78.29,78.14,78.29,53492.0,56.7717,56.8588,56.7499,56.8588,53492.0
2019-06-25 12:15:00,78.28,78.38,78.26,78.29,65764.0,56.8516,56.9242,56.837,56.8588,65764.0
2019-06-25 12:20:00,78.29,78.32,78.26,78.31,21340.0,56.8588,56.8806,56.837,56.8734,21340.0
2019-06-25 12:25:00,78.34,78.34,78.19,78.27,42142.0,56.8951,56.8951,56.7862,56.8443,42142.0
2019-06-25 12:30:00,78.26,78.38,78.19,78.32,54944.0,56.837,56.9242,56.7862,56.8806,54944.0
2019-06-25 12:35:00,78.33,78.34,78.04,78.04,22671.0,56.8879,56.8951,56.6773,56.6773,22671.0
2019-06-25 12:40:00,78.05,78.09,78.03,78.06,18062.0,56.6845,56.7136,56.67,56.6918,18062.0
2019-06-25 12:45:00,78.05,78.2,78.04,78.2,34292.0,56.6845,56.7935,56.6773,56.7935,34292.0
2019-06-25 12:50:00,78.22,78.26,78.18,78.26,28040.0,56.808,56.837,56.7789,56.837,28040.0
2019-06-25 12:55:00,78.25,78.33,78.25,78.25,27010.0,56.8298,56.8879,56.8298,56.8298,27010.0
2019-06-25 13:00:00,78.26,78.27,78.07,78.15,50920.0,56.837,56.8443,56.6991,56.7572,50920.0
2019-06-25 13:05:00,78.15,78.33,78.14,78.3,32543.0,56.7572,56.8879,56.7499,56.8661,32543.0
2019-06-25 13:10:00,78.29,78.43,78.28,78.38,30572.0,56.8588,56.9605,56.8516,56.9242,30572.0
2019-06-25 13:15:00,78.4,78.45,78.27,78.35,24447.0,56.9387,56.975,56.8443,56.9024,24447.0
2019-06-25 13:20:00,78.35,78.4,78.27,78.27,53678.0,56.9024,56.9387,56.8443,56.8443,53678.0
2019-06-25 13:25:00,78.26,78.32,78.22,78.31,31826.0,56.837,56.8806,56.808,56.8734,31826.0
2019-06-25 13:30:00,78.3,78.38,78.27,78.38,18411.0,56.8661,56.9242,56.8443,56.9242,18411.0
2019-06-25 13:35:00,78.39,78.42,78.26,78.29,21996.0,56.9315,56.9532,56.837,56.8588,21996.0
2019-06-25 13:40:00,78.3,78.35,78.28,78.32,14880.0,56.8661,56.9024,56.8516,56.8806,14880.0
2019-06-25 13:45:00,78.31,78.43,78.3,78.4,24942.0,56.8734,56.9605,56.8661,56.9387,24942.0
2019-06-25 13:50:00,78.41,78.44,78.28,78.35,32020.0,56.946,56.9678,56.8516,56.9024,32020.0
2019-06-25 13:55:00,78.36,78.39,78.32,78.39,21237.0,56.9097,56.9315,56.8806,56.9315,21237.0
2019-06-25 14:00:00,78.4,78.48,78.28,78.34,93718.0,56.9387,56.9968,56.8516,56.8951,93718.0
2019-06-25 14:05:00,78.35,78.44,78.3,78.42,72015.0,56.9024,56.9678,56.8661,56.9532,72015.0
2019-06-25 14:10:00,78.41,78.5,78.38,78.45,27242.0,56.946,57.0114,56.9242,56.975,27242.0
2019-06-25 14:15:00,78.45,78.56,78.44,78.52,32486.0,56.975,57.0549,56.9678,57.0259,32486.0
2019-06-25 14:20:00,78.52,78.57,78.47,78.5,31230.0,57.0259,57.0622,56.9896,57.0114,31230.0
2019-06-25 14:25:00,78.5,78.57,78.44,78.5,51401.0,57.0114,57.0622,56.9678,57.0114,51401.0
2019-06-25 14:30:00,78.5,78.64,78.48,78.64,34427.0,57.0114,57.113,56.9968,57.113,34427.0
2019-06-25 14:35:00,78.65,78.66,78.54,78.62,32471.0,57.1203,57.1276,57.0404,57.0985,32471.0
2019-06-25 14:40:00,78.62,78.69,78.58,78.63,35945.0,57.0985,57.1493,57.0695,57.1058,35945.0
2019-06-25 14:45:00,78.62,78.74,78.61,78.7,35258.0,57.0985,57.1857,57.0912,57.1566,35258.0
2019-06-25 14:50:00,78.71,78.83,78.66,78.79,73878.0,57.1639,57.251,57.1276,57.222,73878.0
2019-06-25 14:55:00,78.79,78.92,78.79,78.88,38788.0,57.222,57.3164,57.222,57.2873,38788.0
2019-06-25 15:00:00,78.87,78.99,78.85,78.99,36637.0,57.2801,57.3672,57.2655,57.3672,36637.0
2019-06-25 15:05:00,79.0,79.05,78.98,78.99,54812.0,57.3745,57.4108,57.36,57.3672,54812.0
2019-06-25 15:10:00,78.99,78.99,78.78,78.81,39814.0,57.3672,57.3672,57.2147,57.2365,39814.0
2019-06-25 15:15:00,78.8,78.85,78.77,78.82,30236.0,57.2292,57.2655,57.2074,57.2438,30236.0
2019-06-25 15:20:00,78.82,78.88,78.79,78.87,35949.0,57.2438,57.2873,57.222,57.2801,35949.0
2019-06-25 15:25:00,78.89,79.01,78.87,78.95,83348.0,57.2946,57.3817,57.2801,57.3382,83348.0
2019-06-25 15:30:00,78.96,78.97,78.84,78.88,47282.0,57.3454,57.3527,57.2583,57.2873,47282.0
2019-06-25 15:35:00,78.89,78.95,78.81,78.9,65416.0,57.2946,57.3382,57.2365,57.3019,65416.0
2019-06-25 15:40:00,78.9,78.91,78.75,78.75,80204.0,57.3019,57.3091,57.1929,57.1929,80204.0
2019-06-25 15:45:00,78.75,78.86,78.72,78.86,91576.0,57.1929,57.2728,57.1711,57.2728,91576.0
2019-06-25 15:50:00,78.85,78.86,78.75,78.79,142299.0,57.2655,57.2728,57.1929,57.222,142299.0
2019-06-25 15:55:00,78.78,78.91,78.78,78.82,278878.0,57.2147,57.3091,57.2147,57.2438,278878.0
2019-06-26 09:30:00,78.9,78.9,78.01,78.23,166732.0,57.3019,57.3019,56.6555,56.8153,166732.0
2019-06-26 09:35:00,78.19,78.27,77.9,77.94,30568.0,56.7862,56.8443,56.5756,56.6046,30568.0
2019-06-26 09:40:00,77.96,78.05,77.68,77.77,86314.0,56.6192,56.6845,56.4158,56.4812,86314.0
2019-06-26 09:45:00,77.74,77.8,77.44,77.51,54722.0,56.4594,56.503,56.2415,56.2924,54722.0
2019-06-26 09:50:00,77.5,77.89,77.38,77.89,83714.0,56.2851,56.5683,56.1979,56.5683,83714.0
2019-06-26 09:55:00,77.9,78.03,77.87,78.0,27791.0,56.5756,56.67,56.5538,56.6482,27791.0
2019-06-26 10:00:00,77.99,78.28,77.9,78.2,58399.0,56.641,56.8516,56.5756,56.7935,58399.0
2019-06-26 10:05:00,78.23,78.26,78.16,78.18,38275.0,56.8153,56.837,56.7644,56.7789,38275.0
2019-06-26 10:10:00,78.18,78.25,78.06,78.1,38446.0,56.7789,56.8298,56.6918,56.7208,38446.0
2019-06-26 10:15:00,78.09,78.21,78.08,78.12,56940.0,56.7136,56.8007,56.7063,56.7354,56940.0
2019-06-26 10:20:00,78.11,78.19,77.92,77.95,33744.0,56.7281,56.7862,56.5901,56.6119,33744.0
2019-06-26 10:25:00,77.95,78.2,77.94,78.15,38410.0,56.6119,56.7935,56.6046,56.7572,38410.0
2019-06-26 10:30:00,78.17,78.28,78.13,78.27,31456.0,56.7717,56.8516,56.7426,56.8443,31456.0
2019-06-26 10:35:00,78.27,78.28,78.12,78.21,43979.0,56.8443,56.8516,56.7354,56.8007,43979.0
2019-06-26 10:40:00,78.22,78.36,78.21,78.29,34558.0,56.808,56.9097,56.8007,56.8588,34558.0
2019-06-26 10:45:00,78.3,78.32,78.25,78.3,38767.0,56.8661,56.8806,56.8298,56.8661,38767.0
2019-06-26 10:50:00,78.3,78.31,78.11,78.16,84114.0,56.8661,56.8734,56.7281,56.7644,84114.0
2019-06-26 10:55:00,78.16,78.18,78.06,78.15,37312.0,56.7644,56.7789,56.6918,56.7572,37312.0
2019-06-26 11:00:00,78.15,78.29,78.09,78.17,72596.0,56.7572,56.8588,56.7136,56.7717,72596.0
2019-06-26 11:05:00,78.16,78.18,78.11,78.11,18772.0,56.7644,56.7789,56.7281,56.7281,18772.0
2019-06-26 11:10:00,78.12,78.17,78.0,78.01,31064.0,56.7354,56.7717,56.6482,56.6555,31064.0
2019-06-26 11:15:00,78.01,78.04,77.79,77.89,278813.0,56.6555,56.6773,56.4957,56.5683,278813.0
2019-06-26 11:20:00,77.89,77.91,77.69,77.73,47049.0,56.5683,56.5829,56.4231,56.4521,47049.0
2019-06-26 11:25:00,77.74,77.82,77.64,77.71,64590.0,56.4594,56.5175,56.3868,56.4376,64590.0
2019-06-26 11:30:00,77.71,77.77,77.67,77.71,26170.0,56.4376,56.4812,56.4086,56.4376,26170.0
2019-06-26 11:35:00,77.71,77.75,77.63,77.7,55937.0,56.4376,56.4667,56.3795,56.4303,55937.0
2019-06-26 11:40:00,77.7,77.72,77.51,77.54,18565.0,56.4303,56.4449,56.2924,56.3141,18565.0
2019-06-26 11:45:00,77.55,77.65,77.52,77.65,17313.0,56.3214,56.394,56.2996,56.394,17313.0
2019-06-26 11:50:00,77.65,77.66,77.51,77.56,21508.0,56.394,56.4013,56.2924,56.3287,21508.0
2019-06-26 11:55:00,77.56,77.58,77.49,77.54,69097.0,56.3287,56.3432,56.2778,56.3141,69097.0
2019-06-26 12:00:00,77.54,77.56,77.48,77.56,34799.0,56.3141,56.3287,56.2706,56.3287,34799.0
2019-06-26 12:05:00,77.57,77.68,77.55,77.63,75328.0,56.3359,56.4158,56.3214,56.3795,75328.0
2019-06-26 12:10:00,77.64,77.71,77.51,77.52,54984.0,56.3868,56.4376,56.2924,56.2996,54984.0
2019-06-26 12:15:00,77.5,77.51,77.42,77.47,27876.0,56.2851,56.2924,56.227,56.2633,27876.0
2019-06-26 12:20:00,77.47,77.49,77.34,77.34,21014.0,56.2633,56.2778,56.1689,56.1689,21014.0
2019-06-26 12:25:00,77.36,77.49,77.35,77.48,32564.0,56.1834,56.2778,56.1762,56.2706,32564.0
2019-06-26 12:30:00,77.49,77.6,77.49,77.56,19483.0,56.2778,56.3577,56.2778,56.3287,19483.0
2019-06-26 12:35:00,77.57,77.6,77.56,77.57,29664.0,56.3359,56.3577,56.3287,56.3359,29664.0
2019-06-26 12:40:00,77.57,77.59,77.5,77.57,27508.0,56.3359,56.3505,56.2851,56.3359,27508.0
2019-06-26 12:45:00,77.57,77.6,77.53,77.53,30807.0,56.3359,56.3577,56.3069,56.3069,30807.0
2019-06-26 12:50:00,77.54,77.54,77.48,77.52,19183.0,56.3141,56.3141,56.2706,56.2996,19183.0
2019-06-26 12:55:00,77.52,77.56,77.48,77.52,14630.0,56.2996,56.3287,56.2706,56.2996,14630.0
2019-06-26 13:00:00,77.53,77.53,77.43,77.5,24440.0,56.3069,56.3069,56.2343,56.2851,24440.0
2019-06-26 13:05:00,77.5,77.51,77.45,77.51,18033.0,56.2851,56.2924,56.2488,56.2924,18033.0
2019-06-26 13:10:00,77.51,77.53,77.48,77.51,21907.0,56.2924,56.3069,56.2706,56.2924,21907.0
2019-06-26 13:15:00,77.51,77.55,77.41,77.52,41699.0,56.2924,56.3214,56.2197,56.2996,41699.0
2019-06-26 13:20:00,77.51,77.55,77.49,77.5,35088.0,56.2924,56.3214,56.2778,56.2851,35088.0
2019-06-26 13:25:00,77.49,77.56,77.49,77.5,66565.0,56.2778,56.3287,56.2778,56.2851,66565.0
2019-06-26 13:30:00,77.49,77.51,77.42,77.42,24597.0,56.2778,56.2924,56.227,56.227,24597.0
2019-06-26 13:35:00,77.43,77.49,77.37,77.49,44534.0,56.2343,56.2778,56.1907,56.2778,44534.0
2019-06-26 13:40:00,77.49,77.5,77.37,77.38,26019.0,56.2778,56.2851,56.1907,56.1979,26019.0
2019-06-26 13:45:00,77.38,77.46,77.37,77.45,26903.0,56.1979,56.256,56.1907,56.2488,26903.0
2019-06-26 13:50:00,77.45,77.48,77.41,77.43,18241.0,56.2488,56.2706,56.2197,56.2343,18241.0
2019-06-26 13:55:00,77.44,77.56,77.43,77.55,27258.0,56.2415,56.3287,56.2343,56.3214,27258.0
2019-06-26 14:00:00,77.54,77.54,77.44,77.5,60875.0,56.3141,56.3141,56.2415,56.2851,60875.0
2019-06-26 14:05:00,77.5,77.52,77.44,77.45,50011.0,56.2851,56.2996,56.2415,56.2488,50011.0
2019-06-26 14:10:00,77.45,77.5,77.42,77.42,27391.0,56.2488,56.2851,56.227,56.227,27391.0
2019-06-26 14:15:00,77.42,77.45,77.38,77.42,34306.0,56.227,56.2488,56.1979,56.227,34306.0
2019-06-26 14:20:00,77.42,77.45,77.37,77.39,38847.0,56.227,56.2488,56.1907,56.2052,38847.0
2019-06-26 14:25:00,77.39,77.52,77.33,77.49,35059.0,56.2052,56.2996,56.1616,56.2778,35059.0
2019-06-26 14:30:00,77.48,77.48,77.4,77.43,15050.0,56.2706,56.2706,56.2125,56.2343,15050.0
2019-06-26 14:35:00,77.43,77.44,77.29,77.34,35676.0,56.2343,56.2415,56.1326,56.1689,35676.0
2019-06-26 14:40:00,77.35,77.36,77.24,77.32,43845.0,56.1762,56.1834,56.0963,56.1544,43845.0
2019-06-26 14:45:00,77.33,77.35,77.27,77.32,57503.0,56.1616,56.1762,56.1181,56.1544,57503.0
2019-06-26 14:50:00,77.32,77.36,77.2,77.26,32564.0,56.1544,56.1834,56.0672,56.1108,32564.0
2019-06-26 14:55:00,77.26,77.33,77.23,77.28,28693.0,56.1108,56.1616,56.089,56.1253,28693.0
2019-06-26 15:00:00,77.27,77.38,77.26,77.37,32217.0,56.1181,56.1979,56.1108,56.1907,32217.0
2019-06-26 15:05:00,77.37,77.42,77.34,77.42,24987.0,56.1907,56.227,56.1689,56.227,24987.0
2019-06-26 15:10:00,77.42,77.42,77.33,77.34,33315.0,56.227,56.227,56.1616,56.1689,33315.0
2019-06-26 15:15:00,77.35,77.42,77.33,77.39,46186.0,56.1762,56.227,56.1616,56.2052,46186.0
2019-06-26 15:20:00,77.38,77.39,77.34,77.36,24820.0,56.1979,56.2052,56.1689,56.1834,24820.0
2019-06-26 15:25:00,77.35,77.39,77.3,77.3,42406.0,56.1762,56.2052,56.1398,56.1398,42406.0
2019-06-26 15:30:00,77.3,77.37,77.23,77.26,63977.0,56.1398,56.1907,56.089,56.1108,63977.0
2019-06-26 15:35:00,77.26,77.46,77.26,77.38,86698.0,56.1108,56.256,56.1108,56.1979,86698.0
2019-06-26 15:40:00,77.39,77.46,77.36,77.36,56264.0,56.2052,56.256,56.1834,56.1834,56264.0
2019-06-26 15:45:00,77.36,77.47,77.33,77.47,67973.0,56.1834,56.2633,56.1616,56.2633,67973.0
2019-06-26 15:50:00,77.47,77.52,77.38,77.39,98163.0,56.2633,56.2996,56.1979,56.2052,98163.0
2019-06-26 15:55:00,77.39,77.48,77.33,77.36,247558.0,56.2052,56.2706,56.1616,56.1834,247558.0
2019-06-27 09:30:00,77.5,77.87,77.32,77.61,78635.0,56.2851,56.5538,56.1544,56.365,78635.0
2019-06-27 09:35:00,77.58,77.65,77.45,77.51,51768.0,56.3432,56.394,56.2488,56.2924,51768.0
2019-06-27 09:40:00,77.49,77.83,77.28,77.82,106880.0,56.2778,56.5248,56.1253,56.5175,106880.0
2019-06-27 09:45:00,77.8,77.92,77.78,77.87,50829.0,56.503,56.5901,56.4884,56.5538,50829.0
2019-06-27 09:50:00,77.87,77.92,77.84,77.89,41259.0,56.5538,56.5901,56.532,56.5683,41259.0
2019-06-27 09:55:00,77.9,77.9,77.69,77.71,29678.0,56.5756,56.5756,56.4231,56.4376,29678.0
2019-06-27 10:00:00,77.73,77.75,77.61,77.68,40185.0,56.4521,56.4667,56.365,56.4158,40185.0
2019-06-27 10:05:00,77.68,77.68,77.58,77.66,22430.0,56.4158,56.4158,56.3432,56.4013,22430.0
2019-06-27 10:10:00,77.65,77.7,77.54,77.56,34998.0,56.394,56.4303,56.3141,56.3287,34998.0
2019-06-27 10:15:00,77.59,77.68,77.59,77.64,19125.0,56.3505,56.4158,56.3505,56.3868,19125.0
2019-06-27 10:20:00,77.66,77.71,77.64,77.65,10338.0,56.4013,56.4376,56.3868,56.394,10338.0
2019-06-27 10:25:00,77.65,77.66,77.62,77.64,16313.0,56.394,56.4013,56.3722,56.3868,16313.0
2019-06-27 10:30:00,77.63,77.74,77.62,77.7,36763.0,56.3795,56.4594,56.3722,56.4303,36763.0
2019-06-27 10:35:00,77.69,77.69,77.48,77.55,31587.0,56.4231,56.4231,56.2706,56.3214,31587.0
2019-06-27 10:40:00,77.53,77.55,77.38,77.55,15658.0,56.3069,56.3214,56.1979,56.3214,15658.0
2019-06-27 10:45:00,77.55,77.77,77.54,77.73,28444.0,56.3214,56.4812,56.3141,56.4521,28444.0
2019-06-27 10:50:00,77.72,77.8,77.62,77.63,50210.0,56.4449,56.503,56.3722,56.3795,50210.0
2019-06-27 10:55:00,77.63,77.67,77.63,77.64,10026.0,56.3795,56.4086,56.3795,56.3868,10026.0
2019-06-27 11:00:00,77.63,77.71,77.56,77.7,15338.0,56.3795,56.4376,56.3287,56.4303,15338.0
2019-06-27 11:05:00,77.7,77.74,77.63,77.67,19515.0,56.4303,56.4594,56.3795,56.4086,19515.0
2019-06-27 11:10:00,77.68,77.73,77.62,77.68,8468.0,56.4158,56.4521,56.3722,56.4158,8468.0
2019-06-27 11:15:00,77.68,77.77,77.63,77.69,22135.0,56.4158,56.4812,56.3795,56.4231,22135.0
2019-06-27 11:20:00,77.71,77.9,77.66,77.83,79170.0,56.4376,56.5756,56.4013,56.5248,79170.0
2019-06-27 11:25:00,77.84,77.87,77.73,77.74,22008.0,56.532,56.5538,56.4521,56.4594,22008.0
2019-06-27 11:30:00,77.75,77.99,77.75,77.99,36983.0,56.4667,56.641,56.4667,56.641,36983.0
2019-06-27 11:35:00,78.0,78.02,77.88,77.98,19136.0,56.6482,56.6627,56.5611,56.6337,19136.0
2019-06-27 11:40:00,77.99,78.03,77.91,77.99,38697.0,56.641,56.67,56.5829,56.641,38697.0
2019-06-27 11:45:00,78.0,78.03,77.91,78.02,19585.0,56.6482,56.67,56.5829,56.6627,19585.0
2019-06-27 11:50:00,78.02,78.04,77.91,77.96,29141.0,56.6627,56.6773,56.5829,56.6192,29141.0
2019-06-27 11:55:00,77.96,77.98,77.86,77.96,12018.0,56.6192,56.6337,56.5465,56.6192,12018.0
2019-06-27 12:00:00,77.97,77.99,77.94,77.98,9913.0,56.6264,56.641,56.6046,56.6337,9913.0
2019-06-27 12:05:00,77.99,78.05,77.94,77.94,16310.0,56.641,56.6845,56.6046,56.6046,16310.0
2019-06-27 12:10:00,77.95,78.0,77.89,77.98,8711.0,56.6119,56.6482,56.5683,56.6337,8711.0
2019-06-27 12:15:00,77.98,78.01,77.94,77.96,10489.0,56.6337,56.6555,56.6046,56.6192,10489.0
2019-06-27 12:20:00,77.97,77.97,77.87,77.87,41157.0,56.6264,56.6264,56.5538,56.5538,41157.0
2019-06-27 12:25:00,77.87,77.99,77.85,77.98,44827.0,56.5538,56.641,56.5393,56.6337,44827.0
2019-06-27 12:30:00,77.99,78.01,77.93,78.0,28136.0,56.641,56.6555,56.5974,56.6482,28136.0
2019-06-27 12:35:00,78.01,78.06,77.94,78.05,33802.0,56.6555,56.6918,56.6046,56.6845,33802.0
2019-06-27 12:40:00,78.06,78.17,78.06,78.1,34025.0,56.6918,56.7717,56.6918,56.7208,34025.0
2019-06-27 12:45:00,78.1,78.15,78.1,78.15,11775.0,56.7208,56.7572,56.7208,56.7572,11775.0
2019-06-27 12:50:00,78.14,78.14,78.06,78.07,45667.0,56.7499,56.7499,56.6918,56.6991,45667.0
2019-06-27 12:55:00,78.07,78.1,78.04,78.08,19630.0,56.6991,56.7208,56.6773,56.7063,19630.0
2019-06-27 13:00:00,78.08,78.12,78.0,78.01,23107.0,56.7063,56.7354,56.6482,56.6555,23107.0
2019-06-27 13:05:00,78.0,78.02,77.97,78.01,14165.0,56.6482,56.6627,56.6264,56.6555,14165.0
2019-06-27 13:10:00,78.0,78.03,77.98,78.03,13950.0,56.6482,56.67,56.6337,56.67,13950.0
2019-06-27 13:15:00,78.02,78.03,77.97,77.99,19761.0,56.6627,56.67,56.6264,56.641,19761.0
2019-06-27 13:20:00,78.0,78.08,77.97,78.02,56369.0,56.6482,56.7063,56.6264,56.6627,56369.0
2019-06-27 13:25:00,78.02,78.08,78.01,78.06,12591.0,56.6627,56.7063,56.6555,56.6918,12591.0
2019-06-27 13:30:00,78.07,78.11,78.04,78.08,38901.0,56.6991,56.7281,56.6773,56.7063,38901.0
2019-06-27 13:35:00,78.08,78.09,78.04,78.08,20870.0,56.7063,56.7136,56.6773,56.7063,20870.0
2019-06-27 13:40:00,78.07,78.11,78.05,78.06,59694.0,56.6991,56.7281,56.6845,56.6918,59694.0
2019-06-27 13:45:00,78.07,78.08,78.02,78.04,17768.0,56.6991,56.7063,56.6627,56.6773,17768.0
2019-06-27 13:50:00,78.04,78.07,78.03,78.06,11825.0,56.6773,56.6991,56.67,56.6918,11825.0
2019-06-27 13:55:00,78.06,78.12,78.03,78.08,23936.0,56.6918,56.7354,56.67,56.7063,23936.0
2019-06-27 14:00:00,78.09,78.11,78.03,78.05,16858.0,56.7136,56.7281,56.67,56.6845,16858.0
2019-06-27 14:05:00,78.05,78.07,78.0,78.07,25719.0,56.6845,56.6991,56.6482,56.6991,25719.0
2019-06-27 14:10:00,78.08,78.17,78.07,78.13,25835.0,56.7063,56.7717,56.6991,56.7426,25835.0
2019-06-27 14:15:00,78.12,78.17,78.11,78.13,17479.0,56.7354,56.7717,56.7281,56.7426,17479.0
2019-06-27 14:20:00,78.13,78.15,78.12,78.14,15238.0,56.7426,56.7572,56.7354,56.7499,15238.0
2019-06-27 14:25:00,78.15,78.2,78.11,78.13,24955.0,56.7572,56.7935,56.7281,56.7426,24955.0
2019-06-27 14:30:00,78.14,78.16,78.1,78.11,12563.0,56.7499,56.7644,56.7208,56.7281,12563.0
2019-06-27 14:35:00,78.12,78.16,78.09,78.13,22415.0,56.7354,56.7644,56.7136,56.7426,22415.0
2019-06-27 14:40:00,78.15,78.23,78.14,78.22,18350.0,56.7572,56.8153,56.7499,56.808,18350.0
2019-06-27 14:45:00,78.22,78.24,78.19,78.21,37558.0,56.808,56.8225,56.7862,56.8007,37558.0
2019-06-27 14:50:00,78.21,78.24,78.19,78.22,23513.0,56.8007,56.8225,56.7862,56.808,23513.0
2019-06-27 14:55:00,78.21,78.26,78.17,78.17,32518.0,56.8007,56.837,56.7717,56.7717,32518.0
2019-06-27 15:00:00,78.18,78.24,78.17,78.2,33710.0,56.7789,56.8225,56.7717,56.7935,33710.0
2019-06-27 15:05:00,78.2,78.21,78.14,78.14,61227.0,56.7935,56.8007,56.7499,56.7499,61227.0
2019-06-27 15:10:00,78.14,78.17,78.11,78.12,23109.0,56.7499,56.7717,56.7281,56.7354,23109.0
2019-06-27 15:15:00,78.11,78.13,77.99,77.99,17296.0,56.7281,56.7426,56.641,56.641,17296.0
2019-06-27 15:20:00,78.0,78.03,77.95,78.02,31687.0,56.6482,56.67,56.6119,56.6627,31687.0
2019-06-27 15:25:00,78.02,78.03,77.96,77.98,27168.0,56.6627,56.67,56.6192,56.6337,27168.0
2019-06-27 15:30:00,77.97,78.03,77.95,77.97,72306.0,56.6264,56.67,56.6119,56.6264,72306.0
2019-06-27 15:35:00,77.97,78.08,77.92,78.07,68837.0,56.6264,56.7063,56.5901,56.6991,68837.0
2019-06-27 15:40:00,78.07,78.11,78.03,78.08,55259.0,56.6991,56.7281,56.67,56.7063,55259.0
2019-06-27 15:45:00,78.07,78.08,77.96,77.97,70514.0,56.6991,56.7063,56.6192,56.6264,70514.0
2019-06-27 15:50:00,77.97,78.04,77.92,77.92,84812.0,56.6264,56.6773,56.5901,56.5901,84812.0
2019-06-27 15:55:00,77.93,78.06,77.87,77.91,184786.0,56.5974,56.6918,56.5538,56.5829,184786.0
2019-06-28 09:30:00,78.22,78.45,78.03,78.25,96746.0,56.808,56.975,56.67,56.8298,96746.0
2019-06-28 09:35:00,78.25,78.52,78.17,78.42,62848.0,56.8298,57.0259,56.7717,56.9532,62848.0
2019-06-28 09:40:00,78.43,78.48,78.21,78.22,70604.0,56.9605,56.9968,56.8007,56.808,70604.0
2019-06-28 09:45:00,78.19,78.25,77.96,78.03,32599.0,56.7862,56.8298,56.6192,56.67,32599.0
2019-06-28 09:50:00,78.0,78.04,77.83,77.86,26379.0,56.6482,56.6773,56.5248,56.5465,26379.0
2019-06-28 09:55:00,77.87,78.07,77.86,77.95,38044.0,56.5538,56.6991,56.5465,56.6119,38044.0
2019-06-28 10:00:00,77.95,78.01,77.9,77.96,28075.0,56.6119,56.6555,56.5756,56.6192,28075.0
2019-06-28 10:05:00,77.95,77.98,77.87,77.91,34007.0,56.6119,56.6337,56.5538,56.5829,34007.0
2019-06-28 10:10:00,77.91,77.99,77.88,77.93,22434.0,56.5829,56.641,56.5611,56.5974,22434.0
2019-06-28 10:15:00,77.92,77.98,77.85,77.98,23408.0,56.5901,56.6337,56.5393,56.6337,23408.0
2019-06-28 10:20:00,77.98,77.99,77.88,77.9,20400.0,56.6337,56.641,56.5611,56.5756,20400.0
2019-06-28 10:25:00,77.92,77.96,77.84,77.95,38189.0,56.5901,56.6192,56.532,56.6119,38189.0
2019-06-28 10:30:00,77.97,78.04,77.95,78.01,17071.0,56.6264,56.6773,56.6119,56.6555,17071.0
2019-06-28 10:35:00,77.99,78.07,77.9,77.9,13150.0,56.641,56.6991,56.5756,56.5756,13150.0
2019-06-28 10:40:00,77.88,77.94,77.82,77.84,58889.0,56.5611,56.6046,56.5175,56.532,58889.0
2019-06-28 10:45:00,77.84,77.88,77.79,77.85,46315.0,56.532,56.5611,56.4957,56.5393,46315.0
2019-06-28 10:50:00,77.85,77.86,77.82,77.86,26336.0,56.5393,56.5465,56.5175,56.5465,26336.0
2019-06-28 10:55:00,77.85,77.86,77.81,77.82,102046.0,56.5393,56.5465,56.5102,56.5175,102046.0
2019-06-28 11:00:00,77.83,77.83,77.67,77.74,20641.0,56.5248,56.5248,56.4086,56.4594,20641.0
2019-06-28 11:05:00,77.73,77.76,77.68,77.72,26757.0,56.4521,56.4739,56.4158,56.4449,26757.0
2019-06-28 11:10:00,77.72,77.75,77.67,77.69,37556.0,56.4449,56.4667,56.4086,56.4231,37556.0
2019-06-28 11:15:00,77.7,77.72,77.65,77.7,17367.0,56.4303,56.4449,56.394,56.4303,17367.0
2019-06-28 11:20:00,77.7,77.84,77.7,77.76,36172.0,56.4303,56.532,56.4303,56.4739,36172.0
2019-06-28 11:25:00,77.76,77.81,77.72,77.79,37549.0,56.4739,56.5102,56.4449,56.4957,37549.0
2019-06-28 11:30:00,77.77,77.8,77.74,77.78,73465.0,56.4812,56.503,56.4594,56.4884,73465.0
2019-06-28 11:35:00,77.78,77.92,77.78,77.9,29570.0,56.4884,56.5901,56.4884,56.5756,29570.0
2019-06-28 11:40:00,77.89,78.02,77.86,78.01,26090.0,56.5683,56.6627,56.5465,56.6555,26090.0
2019-06-28 11:45:00,78.0,78.05,77.87,77.92,20468.0,56.6482,56.6845,56.5538,56.5901,20468.0
2019-06-28 11:50:00,77.91,77.95,77.87,77.89,20814.0,56.5829,56.6119,56.5538,56.5683,20814.0
2019-06-28 11:55:00,77.88,77.94,77.87,77.87,21644.0,56.5611,56.6046,56.5538,56.5538,21644.0
2019-06-28 12:00:00,77.87,77.91,77.8,77.86,33834.0,56.5538,56.5829,56.503,56.5465,33834.0
2019-06-28 12:05:00,77.85,78.03,77.85,77.96,33264.0,56.5393,56.67,56.5393,56.6192,33264.0
2019-06-28 12:10:00,77.97,78.1,77.96,78.1,23657.0,56.6264,56.7208,56.6192,56.7208,23657.0
2019-06-28 12:15:00,78.09,78.16,78.05,78.16,23230.0,56.7136,56.7644,56.6845,56.7644,23230.0
2019-06-28 12:20:00,78.16,78.34,78.16,78.27,49607.0,56.7644,56.8951,56.7644,56.8443,49607.0
2019-06-28 12:25:00,78.28,78.36,78.28,78.36,49272.0,56.8516,56.9097,56.8516,56.9097,49272.0
2019-06-28 12:30:00,78.35,78.36,78.18,78.21,25200.0,56.9024,56.9097,56.7789,56.8007,25200.0
2019-06-28 12:35:00,78.19,78.2,78.1,78.11,20821.0,56.7862,56.7935,56.7208,56.7281,20821.0
2019-06-28 12:40:00,78.13,78.14,78.08,78.09,11526.0,56.7426,56.7499,56.7063,56.7136,11526.0
2019-06-28 12:45:00,78.11,78.18,78.09,78.16,16865.0,56.7281,56.7789,56.7136,56.7644,16865.0
2019-06-28 12:50:00,78.16,78.19,78.14,78.15,10474.0,56.7644,56.7862,56.7499,56.7572,10474.0
2019-06-28 12:55:00,78.15,78.18,78.13,78.15,8680.0,56.7572,56.7789,56.7426,56.7572,8680.0
2019-06-28 13:00:00,78.13,78.15,78.13,78.15,14987.0,56.7426,56.7572,56.7426,56.7572,14987.0
2019-06-28 13:05:00,78.16,78.18,78.12,78.14,9433.0,56.7644,56.7789,56.7354,56.7499,9433.0
2019-06-28 13:10:00,78.15,78.21,78.12,78.12,11653.0,56.7572,56.8007,56.7354,56.7354,11653.0
2019-06-28 13:15:00,78.11,78.15,78.07,78.11,13082.0,56.7281,56.7572,56.6991,56.7281,13082.0
2019-06-28 13:20:00,78.11,78.13,78.09,78.11,8313.0,56.7281,56.7426,56.7136,56.7281,8313.0
2019-06-28 13:25:00,78.11,78.19,78.1,78.18,21728.0,56.7281,56.7862,56.7208,56.7789,21728.0
2019-06-28 13:30:00,78.19,78.25,78.15,78.21,173587.0,56.7862,56.8298,56.7572,56.8007,173587.0
2019-06-28 13:35:00,78.22,78.36,78.22,78.34,117722.0,56.808,56.9097,56.808,56.8951,117722.0
2019-06-28 13:40:00,78.33,78.33,78.27,78.27,12328.0,56.8879,56.8879,56.8443,56.8443,12328.0
2019-06-28 13:45:00,78.27,78.3,78.26,78.27,10825.0,56.8443,56.8661,56.837,56.8443,10825.0
2019-06-28 13:50:00,78.27,78.38,78.27,78.36,23794.0,56.8443,56.9242,56.8443,56.9097,23794.0
2019-06-28 13:55:00,78.36,78.39,78.31,78.32,33406.0,56.9097,56.9315,56.8734,56.8806,33406.0
2019-06-28 14:00:00,78.32,78.33,78.25,78.25,15911.0,56.8806,56.8879,56.8298,56.8298,15911.0
2019-06-28 14:05:00,78.25,78.27,78.23,78.26,13269.0,56.8298,56.8443,56.8153,56.837,13269.0
2019-06-28 14:10:00,78.26,78.26,78.16,78.2,14912.0,56.837,56.837,56.7644,56.7935,14912.0
2019-06-28 14:15:00,78.2,78.25,78.18,78.2,121875.0,56.7935,56.8298,56.7789,56.7935,121875.0
2019-06-28 14:20:00,78.2,78.21,78.07,78.08,14041.0,56.7935,56.8007,56.6991,56.7063,14041.0
2019-06-28 14:25:00,78.09,78.13,78.05,78.07,66950.0,56.7136,56.7426,56.6845,56.6991,66950.0
2019-06-28 14:30:00,78.08,78.11,78.07,78.09,26564.0,56.7063,56.7281,56.6991,56.7136,26564.0
2019-06-28 14:35:00,78.09,78.14,78.08,78.11,31827.0,56.7136,56.7499,56.7063,56.7281,31827.0
2019-06-28 14:40:00,78.11,78.19,78.11,78.16,19623.0,56.7281,56.7862,56.7281,56.7644,19623.0
2019-06-28 14:45:00,78.15,78.19,78.13,78.15,70848.0,56.7572,56.7862,56.7426,56.7572,70848.0
2019-06-28 14:50:00,78.16,78.17,78.03,78.06,48459.0,56.7644,56.7717,56.67,56.6918,48459.0
2019-06-28 14:55:00,78.06,78.09,78.0,78.06,67175.0,56.6918,56.7136,56.6482,56.6918,67175.0
2019-06-28 15:00:00,78.05,78.07,78.0,78.07,17724.0,56.6845,56.6991,56.6482,56.6991,17724.0
2019-06-28 15:05:00,78.06,78.09,78.05,78.05,20988.0,56.6918,56.7136,56.6845,56.6845,20988.0
2019-06-28 15:10:00,78.06,78.06,77.95,77.95,26494.0,56.6918,56.6918,56.6119,56.6119,26494.0
2019-06-28 15:15:00,77.96,78.01,77.93,77.98,40699.0,56.6192,56.6555,56.5974,56.6337,40699.0
2019-06-28 15:20:00,77.99,78.05,77.96,77.99,60213.0,56.641,56.6845,56.6192,56.641,60213.0
2019-06-28 15:25:00,77.99,78.0,77.94,77.99,21107.0,56.641,56.6482,56.6046,56.641,21107.0
2019-06-28 15:30:00,78.0,78.12,77.97,78.1,90107.0,56.6482,56.7354,56.6264,56.7208,90107.0
2019-06-28 15:35:00,78.11,78.14,77.99,78.05,285625.0,56.7281,56.7499,56.641,56.6845,285625.0
2019-06-28 15:40:00,78.03,78.07,77.98,78.01,66523.0,56.67,56.6991,56.6337,56.6555,66523.0
2019-06-28 15:45:00,78.0,78.06,77.99,78.0,163218.0,56.6482,56.6918,56.641,56.6482,163218.0
2019-06-28 15:50:00,78.0,78.08,77.94,78.02,265739.0,56.6482,56.7063,56.6046,56.6627,265739.0
2019-06-28 15:55:00,78.02,78.57,78.01,78.51,921575.0,56.6627,57.0622,56.6555,57.0186,921575.0
2019-07-01 09:30:00,78.8,78.95,78.29,78.39,115956.0,57.2292,57.3382,56.8588,56.9315,115956.0
2019-07-01 09:35:00,78.39,78.63,78.37,78.49,42939.0,56.9315,57.1058,56.9169,57.0041,42939.0
2019-07-01 09:40:00,78.48,78.64,78.4,78.5,28193.0,56.9968,57.113,56.9387,57.0114,28193.0
2019-07-01 09:45:00,78.44,78.52,78.43,78.47,61965.0,56.9678,57.0259,56.9605,56.9896,61965.0
2019-07-01 09:50:00,78.49,78.52,78.32,78.36,21939.0,57.0041,57.0259,56.8806,56.9097,21939.0
2019-07-01 09:55:00,78.35,78.5,78.35,78.41,19935.0,56.9024,57.0114,56.9024,56.946,19935.0
2019-07-01 10:00:00,78.46,78.53,78.43,78.52,31323.0,56.9823,57.0331,56.9605,57.0259,31323.0
2019-07-01 10:05:00,78.5,78.53,78.43,78.44,34671.0,57.0114,57.0331,56.9605,56.9678,34671.0
2019-07-01 10:10:00,78.43,78.59,78.41,78.57,64635.0,56.9605,57.0767,56.946,57.0622,64635.0
2019-07-01 10:15:00,78.58,78.58,78.47,78.52,58572.0,57.0695,57.0695,56.9896,57.0259,58572.0
2019-07-01 10:20:00,78.51,78.65,78.5,78.58,81365.0,57.0186,57.1203,57.0114,57.0695,81365.0
2019-07-01 10:25:00,78.58,78.66,78.56,78.66,25407.0,57.0695,57.1276,57.0549,57.1276,25407.0
2019-07-01 10:30:00,78.67,78.75,78.6,78.65,33745.0,57.1348,57.1929,57.084,57.1203,33745.0
2019-07-01 10:35:00,78.65,78.72,78.64,78.69,26252.0,57.1203,57.1711,57.113,57.1493,26252.0
2019-07-01 10:40:00,78.67,78.83,78.67,78.82,44023.0,57.1348,57.251,57.1348,57.2438,44023.0
2019-07-01 10:45:00,78.84,78.93,78.7,78.76,37251.0,57.2583,57.3236,57.1566,57.2002,37251.0
2019-07-01 10:50:00,78.75,78.8,78.7,78.74,25333.0,57.1929,57.2292,57.1566,57.1857,25333.0
2019-07-01 10:55:00,78.75,78.89,78.71,78.83,143037.0,57.1929,57.2946,57.1639,57.251,143037.0
2019-07-01 11:00:00,78.83,78.85,78.66,78.75,24440.0,57.251,57.2655,57.1276,57.1929,24440.0
2019-07-01 11:05:00,78.71,78.78,78.66,78.73,78062.0,57.1639,57.2147,57.1276,57.1784,78062.0
2019-07-01 11:10:00,78.73,78.73,78.51,78.52,29353.0,57.1784,57.1784,57.0186,57.0259,29353.0
2019-07-01 11:15:00,78.52,78.58,78.47,78.51,25201.0,57.0259,57.0695,56.9896,57.0186,25201.0
2019-07-01 11:20:00,78.51,78.53,78.41,78.43,18734.0,57.0186,57.0331,56.946,56.9605,18734.0
2019-07-01 11:25:00,78.43,78.51,78.42,78.47,15570.0,56.9605,57.0186,56.9532,56.9896,15570.0
2019-07-01 11:30:00,78.48,78.63,78.47,78.58,44325.0,56.9968,57.1058,56.9896,57.0695,44325.0
2019-07-01 11:35:00,78.57,78.66,78.54,78.64,15062.0,57.0622,57.1276,57.0404,57.113,15062.0
2019-07-01 11:40:00,78.63,78.64,78.49,78.5,10981.0,57.1058,57.113,57.0041,57.0114,10981.0
2019-07-01 11:45:00,78.48,78.53,78.43,78.46,14718.0,56.9968,57.0331,56.9605,56.9823,14718.0
2019-07-01 11:50:00,78.47,78.57,78.47,78.55,14225.0,56.9896,57.0622,56.9896,57.0477,14225.0
2019-07-01 11:55:00,78.56,78.57,78.49,78.56,38848.0,57.0549,57.0622,57.0041,57.0549,38848.0
2019-07-01 12:00:00,78.56,78.57,78.42,78.42,15707.0,57.0549,57.0622,56.9532,56.9532,15707.0
2019-07-01 12:05:00,78.43,78.46,78.37,78.38,18876.0,56.9605,56.9823,56.9169,56.9242,18876.0
2019-07-01 12:10:00,78.39,78.44,78.36,78.4,16357.0,56.9315,56.9678,56.9097,56.9387,16357.0
2019-07-01 12:15:00,78.41,78.46,78.38,78.41,9072.0,56.946,56.9823,56.9242,56.946,9072.0
2019-07-01 12:20:00,78.42,78.42,78.33,78.38,20774.0,56.9532,56.9532,56.8879,56.9242,20774.0
2019-07-01 12:25:00,78.36,78.41,78.35,78.4,11093.0,56.9097,56.946,56.9024,56.9387,11093.0
2019-07-01 12:30:00,78.39,78.4,78.29,78.32,11012.0,56.9315,56.9387,56.8588,56.8806,11012.0
2019-07-01 12:35:00,78.33,78.35,78.24,78.24,13235.0,56.8879,56.9024,56.8225,56.8225,13235.0
2019-07-01 12:40:00,78.25,78.27,78.2,78.22,20130.0,56.8298,56.8443,56.7935,56.808,20130.0
2019-07-01 12:45:00,78.2,78.25,78.15,78.23,30513.0,56.7935,56.8298,56.7572,56.8153,30513.0
2019-07-01 12:50:00,78.23,78.27,78.2,78.21,19118.0,56.8153,56.8443,56.7935,56.8007,19118.0
2019-07-01 12:55:00,78.22,78.24,78.17,78.19,28246.0,56.808,56.8225,56.7717,56.7862,28246.0
2019-07-01 13:00:00,78.2,78.25,78.13,78.15,13760.0,56.7935,56.8298,56.7426,56.7572,13760.0
2019-07-01 13:05:00,78.15,78.18,78.07,78.09,21967.0,56.7572,56.7789,56.6991,56.7136,21967.0
2019-07-01 13:10:00,78.09,78.15,78.02,78.04,22353.0,56.7136,56.7572,56.6627,56.6773,22353.0
2019-07-01 13:15:00,78.05,78.05,78.0,78.01,19931.0,56.6845,56.6845,56.6482,56.6555,19931.0
2019-07-01 13:20:00,78.01,78.07,77.97,78.05,18994.0,56.6555,56.6991,56.6264,56.6845,18994.0
2019-07-01 13:25:00,78.05,78.05,77.99,78.02,20354.0,56.6845,56.6845,56.641,56.6627,20354.0
2019-07-01 13:30:00,78.03,78.06,77.99,78.05,16679.0,56.67,56.6918,56.641,56.6845,16679.0
2019-07-01 13:35:00,78.06,78.1,78.03,78.05,21455.0,56.6918,56.7208,56.67,56.6845,21455.0
2019-07-01 13:40:00,78.04,78.1,78.03,78.05,11475.0,56.6773,56.7208,56.67,56.6845,11475.0
2019-07-01 13:45:00,78.04,78.04,77.98,77.99,22680.0,56.6773,56.6773,56.6337,56.641,22680.0
2019-07-01 13:50:00,78.0,78.02,77.99,78.0,13071.0,56.6482,56.6627,56.641,56.6482,13071.0
2019-07-01 13:55:00,78.01,78.03,77.98,78.01,16455.0,56.6555,56.67,56.6337,56.6555,16455.0
2019-07-01 14:00:00,78.02,78.02,77.91,77.93,18510.0,56.6627,56.6627,56.5829,56.5974,18510.0
2019-07-01 14:05:00,77.96,77.99,77.95,77.97,49689.0,56.6192,56.641,56.6119,56.6264,49689.0
2019-07-01 14:10:00,77.96,78.01,77.93,77.97,23526.0,56.6192,56.6555,56.5974,56.6264,23526.0
2019-07-01 14:15:00,77.97,77.99,77.92,77.93,11430.0,56.6264,56.641,56.5901,56.5974,11430.0
2019-07-01 14:20:00,77.94,77.97,77.88,77.9,28921.0,56.6046,56.6264,56.5611,56.5756,28921.0
2019-07-01 14:25:00,77.91,77.93,77.87,77.87,14564.0,56.5829,56.5974,56.5538,56.5538,14564.0
2019-07-01 14:30:00,77.87,77.94,77.86,77.9,20103.0,56.5538,56.6046,56.5465,56.5756,20103.0
2019-07-01 14:35:00,77.89,77.95,77.83,77.94,22715.0,56.5683,56.6119,56.5248,56.6046,22715.0
2019-07-01 14:40:00,77.94,77.94,77.89,77.91,13599.0,56.6046,56.6046,56.5683,56.5829,13599.0
2019-07-01 14:45:00,77.9,77.92,77.87,77.92,14175.0,56.5756,56.5901,56.5538,56.5901,14175.0
2019-07-01 14:50:00,77.92,77.96,77.88,77.93,22497.0,56.5901,56.6192,56.5611,56.5974,22497.0
2019-07-01 14:55:00,77.94,78.0,77.91,77.97,21084.0,56.6046,56.6482,56.5829,56.6264,21084.0
2019-07-01 15:00:00,77.98,78.03,77.91,77.92,47929.0,56.6337,56.67,56.5829,56.5901,47929.0
2019-07-01 15:05:00,77.92,77.95,77.89,77.94,25026.0,56.5901,56.6119,56.5683,56.6046,25026.0
2019-07-01 15:10:00,77.94,78.03,77.93,78.0,53910.0,56.6046,56.67,56.5974,56.6482,53910.0
2019-07-01 15:15:00,78.0,78.02,77.93,78.01,43167.0,56.6482,56.6627,56.5974,56.6555,43167.0
2019-07-01 15:20:00,78.0,78.12,77.99,78.12,47628.0,56.6482,56.7354,56.641,56.7354,47628.0
2019-07-01 15:25:00,78.11,78.16,78.09,78.13,33656.0,56.7281,56.7644,56.7136,56.7426,33656.0
2019-07-01 15:30:00,78.12,78.2,78.12,78.16,58732.0,56.7354,56.7935,56.7354,56.7644,58732.0
2019-07-01 15:35:00,78.16,78.28,78.15,78.23,96695.0,56.7644,56.8516,56.7572,56.8153,96695.0
2019-07-01 15:40:00,78.23,78.27,78.1,78.1,56928.0,56.8153,56.8443,56.7208,56.7208,56928.0
2019-07-01 15:45:00,78.09,78.17,78.07,78.16,88505.0,56.7136,56.7717,56.6991,56.7644,88505.0
2019-07-01 15:50:00,78.16,78.29,78.14,78.19,129764.0,56.7644,56.8588,56.7499,56.7862,129764.0
2019-07-01 15:55:00,78.19,78.19,77.88,77.99,277024.0,56.7862,56.7862,56.5611,56.641,277024.0
2019-07-02 09:30:00,78.36,78.48,77.96,78.1,129297.0,56.9097,56.9968,56.6192,56.7208,129297.0
2019-07-02 09:35:00,78.07,78.36,78.01,78.26,65603.0,56.6991,56.9097,56.6555,56.837,65603.0
2019-07-02 09:40:00,78.3,78.41,78.26,78.26,18938.0,56.8661,56.946,56.837,56.837,18938.0
2019-07-02 09:45:00,78.25,78.47,78.25,78.47,27203.0,56.8298,56.9896,56.8298,56.9896,27203.0
2019-07-02 09:50:00,78.47,78.57,78.42,78.5,28921.0,56.9896,57.0622,56.9532,57.0114,28921.0
2019-07-02 09:55:00,78.51,78.64,78.5,78.51,22921.0,57.0186,57.113,57.0114,57.0186,22921.0
2019-07-02 10:00:00,78.52,78.71,78.45,78.69,26346.0,57.0259,57.1639,56.975,57.1493,26346.0
2019-07-02 10:05:00,78.69,78.92,78.69,78.91,47565.0,57.1493,57.3164,57.1493,57.3091,47565.0
2019-07-02 10:10:00,78.91,78.99,78.89,78.95,45986.0,57.3091,57.3672,57.2946,57.3382,45986.0
2019-07-02 10:15:00,78.97,79.08,78.92,78.96,43815.0,57.3527,57.4326,57.3164,57.3454,43815.0
2019-07-02 10:20:00,78.97,78.98,78.77,78.77,31491.0,57.3527,57.36,57.2074,57.2074,31491.0
2019-07-02 10:25:00,78.77,78.94,78.77,78.92,24313.0,57.2074,57.3309,57.2074,57.3164,24313.0
2019-07-02 10:30:00,78.92,79.02,78.9,78.99,25989.0,57.3164,57.389,57.3019,57.3672,25989.0
2019-07-02 10:35:00,79.01,79.08,79.0,79.08,16052.0,57.3817,57.4326,57.3745,57.4326,16052.0
2019-07-02 10:40:00,79.07,79.14,79.04,79.04,16813.0,57.4253,57.4762,57.4035,57.4035,16813.0
2019-07-02 10:45:00,79.08,79.09,79.0,79.03,16733.0,57.4326,57.4398,57.3745,57.3963,16733.0
2019-07-02 10:50:00,79.03,79.06,78.96,78.97,23348.0,57.3963,57.4181,57.3454,57.3527,23348.0
2019-07-02 10:55:00,78.95,79.03,78.94,79.01,19423.0,57.3382,57.3963,57.3309,57.3817,19423.0
2019-07-02 11:00:00,78.99,79.12,78.98,79.11,27087.0,57.3672,57.4616,57.36,57.4544,27087.0
2019-07-02 11:05:00,79.11,79.15,79.06,79.13,19310.0,57.4544,57.4834,57.4181,57.4689,19310.0
2019-07-02 11:10:00,79.13,79.14,78.96,79.0,37112.0,57.4689,57.4762,57.3454,57.3745,37112.0
2019-07-02 11:15:00,79.01,79.12,79.0,79.12,16601.0,57.3817,57.4616,57.3745,57.4616,16601.0
2019-07-02 11:20:00,79.12,79.16,79.11,79.15,15062.0,57.4616,57.4907,57.4544,57.4834,15062.0
2019-07-02 11:25:00,79.15,79.19,79.1,79.16,36776.0,57.4834,57.5125,57.4471,57.4907,36776.0
2019-07-02 11:30:00,79.17,79.18,79.12,79.15,12774.0,57.4979,57.5052,57.4616,57.4834,12774.0
2019-07-02 11:35:00,79.13,79.13,79.02,79.09,25902.0,57.4689,57.4689,57.389,57.4398,25902.0
2019-07-02 11:40:00,79.08,79.12,79.03,79.1,12956.0,57.4326,57.4616,57.3963,57.4471,12956.0
2019-07-02 11:45:00,79.11,79.14,79.08,79.1,18526.0,57.4544,57.4762,57.4326,57.4471,18526.0
2019-07-02 11:50:00,79.09,79.1,79.02,79.06,14956.0,57.4398,57.4471,57.389,57.4181,14956.0
2019-07-02 11:55:00,79.08,79.08,79.01,79.05,13014.0,57.4326,57.4326,57.3817,57.4108,13014.0
2019-07-02 12:00:00,79.05,79.05,78.96,78.97,20160.0,57.4108,57.4108,57.3454,57.3527,20160.0
2019-07-02 12:05:00,78.98,79.08,78.98,79.06,17925.0,57.36,57.4326,57.36,57.4181,17925.0
2019-07-02 12:10:00,79.05,79.05,79.0,79.01,18830.0,57.4108,57.4108,57.3745,57.3817,18830.0
2019-07-02 12:15:00,79.01,79.05,78.97,79.01,39152.0,57.3817,57.4108,57.3527,57.3817,39152.0
2019-07-02 12:20:00,79.01,79.01,78.93,78.93,12878.0,57.3817,57.3817,57.3236,57.3236,12878.0
2019-07-02 12:25:00,78.91,78.91,78.76,78.81,35742.0,57.3091,57.3091,57.2002,57.2365,35742.0
2019-07-02 12:30:00,78.82,78.84,78.73,78.78,11995.0,57.2438,57.2583,57.1784,57.2147,11995.0
2019-07-02 12:35:00,78.77,78.83,78.77,78.82,17408.0,57.2074,57.251,57.2074,57.2438,17408.0
2019-07-02 12:40:00,78.8,78.87,78.78,78.84,12356.0,57.2292,57.2801,57.2147,57.2583,12356.0
2019-07-02 12:45:00,78.85,78.93,78.84,78.9,15116.0,57.2655,57.3236,57.2583,57.3019,15116.0
2019-07-02 12:50:00,78.89,78.9,78.84,78.84,8529.0,57.2946,57.3019,57.2583,57.2583,8529.0
2019-07-02 12:55:00,78.85,78.92,78.84,78.89,8941.0,57.2655,57.3164,57.2583,57.2946,8941.0
2019-07-02 13:00:00,78.91,78.92,78.81,78.84,9091.0,57.3091,57.3164,57.2365,57.2583,9091.0
2019-07-02 13:05:00,78.86,78.89,78.83,78.83,11869.0,57.2728,57.2946,57.251,57.251,11869.0
2019-07-02 13:10:00,78.83,78.85,78.81,78.82,6498.0,57.251,57.2655,57.2365,57.2438,6498.0
2019-07-02 13:15:00,78.82,78.92,78.81,78.91,14020.0,57.2438,57.3164,57.2365,57.3091,14020.0
2019-07-02 13:20:00,78.91,78.95,78.87,78.87,14237.0,57.3091,57.3382,57.2801,57.2801,14237.0
2019-07-02 13:25:00,78.87,78.94,78.87,78.93,12911.0,57.2801,57.3309,57.2801,57.3236,12911.0
2019-07-02 13:30:00,78.93,79.03,78.9,79.02,16852.0,57.3236,57.3963,57.3019,57.389,16852.0
2019-07-02 13:35:00,79.03,79.05,78.98,79.05,18165.0,57.3963,57.4108,57.36,57.4108,18165.0
2019-07-02 13:40:00,79.05,79.05,79.01,79.02,8872.0,57.4108,57.4108,57.3817,57.389,8872.0
2019-07-02 13:45:00,79.03,79.09,79.02,79.07,12033.0,57.3963,57.4398,57.389,57.4253,12033.0
2019-07-02 13:50:00,79.08,79.13,79.07,79.12,28129.0,57.4326,57.4689,57.4253,57.4616,28129.0
2019-07-02 13:55:00,79.12,79.17,79.08,79.13,17364.0,57.4616,57.4979,57.4326,57.4689,17364.0
2019-07-02 14:00:00,79.14,79.17,79.08,79.17,29229.0,57.4762,57.4979,57.4326,57.4979,29229.0
2019-07-02 14:05:00,79.17,79.3,79.14,79.3,58376.0,57.4979,57.5924,57.4762,57.5924,58376.0
2019-07-02 14:10:00,79.29,79.4,79.26,79.38,24621.0,57.5851,57.665,57.5633,57.6505,24621.0
2019-07-02 14:15:00,79.38,79.43,79.35,79.38,30309.0,57.6505,57.6868,57.6287,57.6505,30309.0
2019-07-02 14:20:00,79.38,79.38,79.32,79.37,19411.0,57.6505,57.6505,57.6069,57.6432,19411.0
2019-07-02 14:25:00,79.36,79.51,79.36,79.5,22697.0,57.6359,57.7449,57.6359,57.7376,22697.0
2019-07-02 14:30:00,79.53,79.62,79.51,79.51,108436.0,57.7594,57.8248,57.7449,57.7449,108436.0
2019-07-02 14:35:00,79.52,79.74,79.51,79.74,54532.0,57.7521,57.9119,57.7449,57.9119,54532.0
2019-07-02 14:40:00,79.74,79.78,79.57,79.58,58266.0,57.9119,57.941,57.7884,57.7957,58266.0
2019-07-02 14:45:00,79.57,79.69,79.57,79.64,45209.0,57.7884,57.8756,57.7884,57.8393,45209.0
2019-07-02 14:50:00,79.64,79.68,79.61,79.67,52383.0,57.8393,57.8683,57.8175,57.8611,52383.0
2019-07-02 14:55:00,79.67,79.7,79.62,79.66,28189.0,57.8611,57.8829,57.8248,57.8538,28189.0
2019-07-02 15:00:00,79.67,79.76,79.66,79.73,40769.0,57.8611,57.9264,57.8538,57.9046,40769.0
2019-07-02 15:05:00,79.74,79.76,79.67,79.72,37556.0,57.9119,57.9264,57.8611,57.8974,37556.0
2019-07-02 15:10:00,79.71,79.75,79.6,79.75,58692.0,57.8901,57.9192,57.8102,57.9192,58692.0
2019-07-02 15:15:00,79.75,79.82,79.74,79.76,53495.0,57.9192,57.97,57.9119,57.9264,53495.0
2019-07-02 15:20:00,79.76,79.8,79.71,79.77,61779.0,57.9264,57.9555,57.8901,57.9337,61779.0
2019-07-02 15:25:00,79.78,79.8,79.7,79.7,52274.0,57.941,57.9555,57.8829,57.8829,52274.0
2019-07-02 15:30:00,79.7,79.79,79.68,79.79,56372.0,57.8829,57.9482,57.8683,57.9482,56372.0
2019-07-02 15:35:00,79.79,79.81,79.74,79.75,75786.0,57.9482,57.9628,57.9119,57.9192,75786.0
2019-07-02 15:40:00,79.76,79.78,79.68,79.72,67967.0,57.9264,57.941,57.8683,57.8974,67967.0
2019-07-02 15:45:00,79.72,79.81,79.61,79.67,78820.0,57.8974,57.9628,57.8175,57.8611,78820.0
2019-07-02 15:50:00,79.67,79.69,79.6,79.65,127294.0,57.8611,57.8756,57.8102,57.8465,127294.0
2019-07-02 15:55:00,79.66,79.82,79.66,79.77,344717.0,57.8538,57.97,57.8538,57.9337,344717.0
2019-07-03 09:30:00,79.98,80.23,79.98,80.16,159399.0,58.0862,58.2678,58.0862,58.2169,159399.0
2019-07-03 09:35:00,80.16,80.24,80.0,80.04,71237.0,58.2169,58.275,58.1007,58.1298,71237.0
2019-07-03 09:40:00,80.04,80.4,80.03,80.24,63414.0,58.1298,58.3912,58.1225,58.275,63414.0
2019-07-03 09:45:00,80.26,80.29,79.79,79.84,67651.0,58.2896,58.3114,57.9482,57.9845,67651.0
2019-07-03 09:50:00,79.84,79.96,79.8,79.93,57984.0,57.9845,58.0717,57.9555,58.0499,57984.0
2019-07-03 09:55:00,79.93,79.95,79.64,79.64,38774.0,58.0499,58.0644,57.8393,57.8393,38774.0
2019-07-03 10:00:00,79.66,79.67,79.52,79.57,48641.0,57.8538,57.8611,57.7521,57.7884,48641.0
2019-07-03 10:05:00,79.56,79.74,79.44,79.64,80341.0,57.7812,57.9119,57.694,57.8393,80341.0
2019-07-03 10:10:00,79.66,79.7,79.49,79.53,42113.0,57.8538,57.8829,57.7303,57.7594,42113.0
2019-07-03 10:15:00,79.52,79.77,79.43,79.75,44166.0,57.7521,57.9337,57.6868,57.9192,44166.0
2019-07-03 10:20:00,79.75,79.83,79.68,79.74,44323.0,57.9192,57.9773,57.8683,57.9119,44323.0
2019-07-03 10:25:00,79.73,79.88,79.72,79.85,46066.0,57.9046,58.0136,57.8974,57.9918,46066.0
2019-07-03 10:30:00,79.86,79.88,79.68,79.74,45006.0,57.9991,58.0136,57.8683,57.9119,45006.0
2019-07-03 10:35:00,79.74,79.94,79.74,79.93,40218.0,57.9119,58.0572,57.9119,58.0499,40218.0
2019-07-03 10:40:00,79.93,79.93,79.83,79.91,39705.0,58.0499,58.0499,57.9773,58.0354,39705.0
2019-07-03 10:45:00,79.91,79.96,79.82,79.88,47097.0,58.0354,58.0717,57.97,58.0136,47097.0
2019-07-03 10:50:00,79.88,80.05,79.87,80.05,46991.0,58.0136,58.1371,58.0063,58.1371,46991.0
2019-07-03 10:55:00,80.06,80.07,80.0,80.02,54824.0,58.1443,58.1516,58.1007,58.1153,54824.0
2019-07-03 11:00:00,80.02,80.08,79.99,80.04,49312.0,58.1153,58.1588,58.0935,58.1298,49312.0
2019-07-03 11:05:00,80.04,80.16,80.03,80.16,62114.0,58.1298,58.2169,58.1225,58.2169,62114.0
2019-07-03 11:10:00,80.15,80.17,80.09,80.12,36448.0,58.2097,58.2242,58.1661,58.1879,36448.0
2019-07-03 11:15:00,80.12,80.33,80.06,80.1,68035.0,58.1879,58.3404,58.1443,58.1734,68035.0
2019-07-03 11:20:00,80.1,80.3,80.09,80.19,63792.0,58.1734,58.3186,58.1661,58.2387,63792.0
2019-07-03 11:25:00,80.18,80.31,80.08,80.28,45884.0,58.2315,58.3259,58.1588,58.3041,45884.0
2019-07-03 11:30:00,80.29,80.39,80.24,80.32,93200.0,58.3114,58.384,58.275,58.3331,93200.0
2019-07-03 11:35:00,80.33,80.39,80.26,80.29,64981.0,58.3404,58.384,58.2896,58.3114,64981.0
2019-07-03 11:40:00,80.3,80.38,80.24,80.37,49071.0,58.3186,58.3767,58.275,58.3695,49071.0
2019-07-03 11:45:00,80.37,80.38,80.26,80.38,42482.0,58.3695,58.3767,58.2896,58.3767,42482.0
2019-07-03 11:50:00,80.38,80.42,80.31,80.35,51449.0,58.3767,58.4058,58.3259,58.3549,51449.0
2019-07-03 11:55:00,80.35,80.56,80.28,80.54,58318.0,58.3549,58.5074,58.3041,58.4929,58318.0
2019-07-03 12:00:00,80.53,80.54,80.43,80.45,52403.0,58.4857,58.4929,58.413,58.4276,52403.0
2019-07-03 12:05:00,80.45,80.58,80.41,80.44,54704.0,58.4276,58.522,58.3985,58.4203,54704.0
2019-07-03 12:10:00,80.45,80.62,80.41,80.54,55082.0,58.4276,58.551,58.3985,58.4929,55082.0
2019-07-03 12:15:00,80.53,80.59,80.5,80.59,47738.0,58.4857,58.5292,58.4639,58.5292,47738.0
2019-07-03 12:20:00,80.6,80.63,80.48,80.62,54461.0,58.5365,58.5583,58.4493,58.551,54461.0
2019-07-03 12:25:00,80.61,80.65,80.52,80.57,48578.0,58.5438,58.5728,58.4784,58.5147,48578.0
2019-07-03 12:30:00,80.58,80.65,80.48,80.51,62123.0,58.522,58.5728,58.4493,58.4711,62123.0
2019-07-03 12:35:00,80.51,80.52,80.4,80.47,58597.0,58.4711,58.4784,58.3912,58.4421,58597.0
2019-07-03 12:40:00,80.46,80.46,80.32,80.33,65806.0,58.4348,58.4348,58.3331,58.3404,65806.0
2019-07-03 12:45:00,80.33,80.46,80.29,80.44,87423.0,58.3404,58.4348,58.3114,58.4203,87423.0
2019-07-03 12:50:00,80.45,80.59,80.45,80.58,123697.0,58.4276,58.5292,58.4276,58.522,123697.0
2019-07-03 12:55:00,80.58,80.66,80.54,80.6,173836.0,58.522,58.5801,58.4929,58.5365,173836.0
2019-07-05 09:30:00,80.35,80.42,79.57,79.58,80215.0,58.3549,58.4058,57.7884,57.7957,80215.0
2019-07-05 09:35:00,79.56,79.59,79.08,79.22,41526.0,57.7812,57.803,57.4326,57.5343,41526.0
2019-07-05 09:40:00,79.25,79.34,79.0,79.23,22096.0,57.556,57.6214,57.3745,57.5415,22096.0
2019-07-05 09:45:00,79.22,79.28,79.06,79.14,26914.0,57.5343,57.5778,57.4181,57.4762,26914.0
2019-07-05 09:50:00,79.12,79.22,79.0,79.12,26812.0,57.4616,57.5343,57.3745,57.4616,26812.0
2019-07-05 09:55:00,79.09,79.36,79.03,79.17,36591.0,57.4398,57.6359,57.3963,57.4979,36591.0
2019-07-05 10:00:00,79.19,79.22,79.0,79.12,32888.0,57.5125,57.5343,57.3745,57.4616,32888.0
2019-07-05 10:05:00,79.1,79.21,78.86,78.89,94922.0,57.4471,57.527,57.2728,57.2946,94922.0
2019-07-05 10:10:00,78.85,78.87,78.59,78.66,48062.0,57.2655,57.2801,57.0767,57.1276,48062.0
2019-07-05 10:15:00,78.7,78.7,78.46,78.53,46528.0,57.1566,57.1566,56.9823,57.0331,46528.0
2019-07-05 10:20:00,78.54,78.65,78.48,78.51,54685.0,57.0404,57.1203,56.9968,57.0186,54685.0
2019-07-05 10:25:00,78.5,78.66,78.49,78.63,32919.0,57.0114,57.1276,57.0041,57.1058,32919.0
2019-07-05 10:30:00,78.65,78.69,78.6,78.61,21155.0,57.1203,57.1493,57.084,57.0912,21155.0
2019-07-05 10:35:00,78.6,78.74,78.57,78.72,30989.0,57.084,57.1857,57.0622,57.1711,30989.0
2019-07-05 10:40:00,78.73,78.77,78.6,78.69,36878.0,57.1784,57.2074,57.084,57.1493,36878.0
2019-07-05 10:45:00,78.69,78.83,78.61,78.78,29138.0,57.1493,57.251,57.0912,57.2147,29138.0
2019-07-05 10:50:00,78.78,78.94,78.78,78.93,23530.0,57.2147,57.3309,57.2147,57.3236,23530.0
2019-07-05 10:55:00,78.93,79.06,78.83,79.06,24112.0,57.3236,57.4181,57.251,57.4181,24112.0
2019-07-05 11:00:00,79.07,79.09,78.9,79.0,30297.0,57.4253,57.4398,57.3019,57.3745,30297.0
2019-07-05 11:05:00,79.0,79.11,78.99,79.09,20306.0,57.3745,57.4544,57.3672,57.4398,20306.0
2019-07-05 11:10:00,79.1,79.14,79.01,79.07,23761.0,57.4471,57.4762,57.3817,57.4253,23761.0
2019-07-05 11:15:00,79.09,79.18,79.07,79.12,21662.0,57.4398,57.5052,57.4253,57.4616,21662.0
2019-07-05 11:20:00,79.1,79.14,79.07,79.1,16639.0,57.4471,57.4762,57.4253,57.4471,16639.0
2019-07-05 11:25:00,79.12,79.16,79.0,79.11,39100.0,57.4616,57.4907,57.3745,57.4544,39100.0
2019-07-05 11:30:00,79.12,79.15,79.04,79.06,42637.0,57.4616,57.4834,57.4035,57.4181,42637.0
2019-07-05 11:35:00,79.07,79.09,78.96,79.01,22463.0,57.4253,57.4398,57.3454,57.3817,22463.0
2019-07-05 11:40:00,79.0,79.01,78.89,78.95,20333.0,57.3745,57.3817,57.2946,57.3382,20333.0
2019-07-05 11:45:00,78.94,79.0,78.9,78.99,20376.0,57.3309,57.3745,57.3019,57.3672,20376.0
2019-07-05 11:50:00,79.0,79.09,78.95,79.01,13995.0,57.3745,57.4398,57.3382,57.3817,13995.0
2019-07-05 11:55:00,78.99,79.17,78.99,79.17,16916.0,57.3672,57.4979,57.3672,57.4979,16916.0
2019-07-05 12:00:00,79.15,79.22,79.15,79.18,11779.0,57.4834,57.5343,57.4834,57.5052,11779.0
2019-07-05 12:05:00,79.17,79.28,79.17,79.27,11750.0,57.4979,57.5778,57.4979,57.5706,11750.0
2019-07-05 12:10:00,79.28,79.45,79.27,79.43,19383.0,57.5778,57.7013,57.5706,57.6868,19383.0
2019-07-05 12:15:00,79.43,79.55,79.4,79.54,20013.0,57.6868,57.7739,57.665,57.7667,20013.0
2019-07-05 12:20:00,79.55,79.56,79.45,79.47,18020.0,57.7739,57.7812,57.7013,57.7158,18020.0
2019-07-05 12:25:00,79.47,79.48,79.27,79.33,14886.0,57.7158,57.7231,57.5706,57.6141,14886.0
2019-07-05 12:30:00,79.33,79.36,79.31,79.35,14772.0,57.6141,57.6359,57.5996,57.6287,14772.0
2019-07-05 12:35:00,79.35,79.45,79.34,79.44,19033.0,57.6287,57.7013,57.6214,57.694,19033.0
2019-07-05 12:40:00,79.45,79.51,79.42,79.46,14379.0,57.7013,57.7449,57.6795,57.7086,14379.0
2019-07-05 12:45:00,79.47,79.6,79.47,79.58,11832.0,57.7158,57.8102,57.7158,57.7957,11832.0
2019-07-05 12:50:00,79.55,79.65,79.55,79.65,15606.0,57.7739,57.8465,57.7739,57.8465,15606.0
2019-07-05 12:55:00,79.65,79.66,79.51,79.51,17364.0,57.8465,57.8538,57.7449,57.7449,17364.0
2019-07-05 13:00:00,79.51,79.51,79.41,79.45,16388.0,57.7449,57.7449,57.6722,57.7013,16388.0
2019-07-05 13:05:00,79.46,79.55,79.42,79.45,19780.0,57.7086,57.7739,57.6795,57.7013,19780.0
2019-07-05 13:10:00,79.47,79.49,79.4,79.49,15726.0,57.7158,57.7303,57.665,57.7303,15726.0
2019-07-05 13:15:00,79.48,79.59,79.48,79.58,21324.0,57.7231,57.803,57.7231,57.7957,21324.0
2019-07-05 13:20:00,79.58,79.6,79.53,79.58,18065.0,57.7957,57.8102,57.7594,57.7957,18065.0
2019-07-05 13:25:00,79.59,79.68,79.58,79.64,16936.0,57.803,57.8683,57.7957,57.8393,16936.0
2019-07-05 13:30:00,79.65,79.72,79.64,79.72,15466.0,57.8465,57.8974,57.8393,57.8974,15466.0
2019-07-05 13:35:00,79.72,79.85,79.71,79.81,17734.0,57.8974,57.9918,57.8901,57.9628,17734.0
2019-07-05 13:40:00,79.82,79.82,79.69,79.69,21519.0,57.97,57.97,57.8756,57.8756,21519.0
2019-07-05 13:45:00,79.7,79.71,79.55,79.57,24417.0,57.8829,57.8901,57.7739,57.7884,24417.0
2019-07-05 13:50:00,79.55,79.59,79.53,79.55,13120.0,57.7739,57.803,57.7594,57.7739,13120.0
2019-07-05 13:55:00,79.54,79.57,79.49,79.57,17200.0,57.7667,57.7884,57.7303,57.7884,17200.0
2019-07-05 14:00:00,79.57,79.79,79.55,79.73,25180.0,57.7884,57.9482,57.7739,57.9046,25180.0
2019-07-05 14:05:00,79.73,79.78,79.7,79.7,17757.0,57.9046,57.941,57.8829,57.8829,17757.0
2019-07-05 14:10:00,79.69,79.78,79.69,79.75,23403.0,57.8756,57.941,57.8756,57.9192,23403.0
2019-07-05 14:15:00,79.78,79.8,79.71,79.78,18202.0,57.941,57.9555,57.8901,57.941,18202.0
2019-07-05 14:20:00,79.77,79.83,79.75,79.76,16127.0,57.9337,57.9773,57.9192,57.9264,16127.0
2019-07-05 14:25:00,79.76,79.81,79.75,79.81,14826.0,57.9264,57.9628,57.9192,57.9628,14826.0
2019-07-05 14:30:00,79.82,79.84,79.77,79.83,15760.0,57.97,57.9845,57.9337,57.9773,15760.0
2019-07-05 14:35:00,79.81,79.88,79.81,79.84,21111.0,57.9628,58.0136,57.9628,57.9845,21111.0
2019-07-05 14:40:00,79.83,79.83,79.73,79.79,11213.0,57.9773,57.9773,57.9046,57.9482,11213.0
2019-07-05 14:45:00,79.8,79.96,79.79,79.94,19735.0,57.9555,58.0717,57.9482,58.0572,19735.0
2019-07-05 14:50:00,79.97,80.02,79.91,79.98,17900.0,58.079,58.1153,58.0354,58.0862,17900.0
2019-07-05 14:55:00,79.97,79.97,79.88,79.92,19285.0,58.079,58.079,58.0136,58.0426,19285.0
2019-07-05 15:00:00,79.92,79.93,79.84,79.85,17426.0,58.0426,58.0499,57.9845,57.9918,17426.0
2019-07-05 15:05:00,79.85,79.99,79.85,79.99,21939.0,57.9918,58.0935,57.9918,58.0935,21939.0
2019-07-05 15:10:00,80.0,80.0,79.8,79.91,23785.0,58.1007,58.1007,57.9555,58.0354,23785.0
2019-07-05 15:15:00,79.91,79.92,79.8,79.88,22293.0,58.0354,58.0426,57.9555,58.0136,22293.0
2019-07-05 15:20:00,79.88,79.98,79.88,79.98,23652.0,58.0136,58.0862,58.0136,58.0862,23652.0
2019-07-05 15:25:00,79.98,80.0,79.91,79.99,22686.0,58.0862,58.1007,58.0354,58.0935,22686.0
2019-07-05 15:30:00,79.99,80.06,79.95,80.03,33345.0,58.0935,58.1443,58.0644,58.1225,33345.0
2019-07-05 15:35:00,80.03,80.11,80.03,80.03,42555.0,58.1225,58.1806,58.1225,58.1225,42555.0
2019-07-05 15:40:00,80.03,80.13,79.99,80.01,40221.0,58.1225,58.1952,58.0935,58.108,40221.0
2019-07-05 15:45:00,80.01,80.12,80.01,80.08,51582.0,58.108,58.1879,58.108,58.1588,51582.0
2019-07-05 15:50:00,80.08,80.08,79.94,79.96,67923.0,58.1588,58.1588,58.0572,58.0717,67923.0
2019-07-05 15:55:00,79.96,80.2,79.94,80.12,299227.0,58.0717,58.246,58.0572,58.1879,299227.0
2019-07-08 09:30:00,80.25,80.87,80.22,80.63,142288.0,58.2823,58.7326,58.2605,58.5583,142288.0
2019-07-08 09:35:00,80.65,80.7,80.48,80.68,25757.0,58.5728,58.6091,58.4493,58.5946,25757.0
2019-07-08 09:40:00,80.64,80.68,80.37,80.47,37322.0,58.5655,58.5946,58.3695,58.4421,37322.0
2019-07-08 09:45:00,80.42,80.54,80.35,80.41,47232.0,58.4058,58.4929,58.3549,58.3985,47232.0
2019-07-08 09:50:00,80.41,80.5,80.33,80.46,33725.0,58.3985,58.4639,58.3404,58.4348,33725.0
2019-07-08 09:55:00,80.45,80.55,80.44,80.46,15709.0,58.4276,58.5002,58.4203,58.4348,15709.0
2019-07-08 10:00:00,80.43,80.54,80.37,80.44,42387.0,58.413,58.4929,58.3695,58.4203,42387.0
2019-07-08 10:05:00,80.47,80.77,80.41,80.77,31909.0,58.4421,58.66,58.3985,58.66,31909.0
2019-07-08 10:10:00,80.78,80.82,80.69,80.79,38517.0,58.6672,58.6963,58.6019,58.6745,38517.0
2019-07-08 10:15:00,80.81,80.83,80.46,80.46,33328.0,58.689,58.7035,58.4348,58.4348,33328.0
2019-07-08 10:20:00,80.45,80.49,80.24,80.24,39107.0,58.4276,58.4566,58.275,58.275,39107.0
2019-07-08 10:25:00,80.23,80.29,80.16,80.18,20018.0,58.2678,58.3114,58.2169,58.2315,20018.0
2019-07-08 10:30:00,80.18,80.2,80.08,80.09,15600.0,58.2315,58.246,58.1588,58.1661,15600.0
2019-07-08 10:35:00,80.08,80.08,79.91,80.0,27289.0,58.1588,58.1588,58.0354,58.1007,27289.0
2019-07-08 10:40:00,79.99,80.03,79.83,79.88,25188.0,58.0935,58.1225,57.9773,58.0136,25188.0
2019-07-08 10:45:00,79.88,79.94,79.8,79.82,13547.0,58.0136,58.0572,57.9555,57.97,13547.0
2019-07-08 10:50:00,79.83,79.84,79.69,79.7,16251.0,57.9773,57.9845,57.8756,57.8829,16251.0
2019-07-08 10:55:00,79.68,79.77,79.61,79.68,48443.0,57.8683,57.9337,57.8175,57.8683,48443.0
2019-07-08 11:00:00,79.65,79.88,79.65,79.65,21266.0,57.8465,58.0136,57.8465,57.8465,21266.0
2019-07-08 11:05:00,79.65,79.69,79.56,79.62,35670.0,57.8465,57.8756,57.7812,57.8248,35670.0
2019-07-08 11:10:00,79.61,79.85,79.6,79.79,15290.0,57.8175,57.9918,57.8102,57.9482,15290.0
2019-07-08 11:15:00,79.76,79.82,79.72,79.74,16792.0,57.9264,57.97,57.8974,57.9119,16792.0
2019-07-08 11:20:00,79.77,79.78,79.71,79.73,9535.0,57.9337,57.941,57.8901,57.9046,9535.0
2019-07-08 11:25:00,79.75,79.82,79.7,79.71,35253.0,57.9192,57.97,57.8829,57.8901,35253.0
2019-07-08 11:30:00,79.7,79.73,79.61,79.63,18862.0,57.8829,57.9046,57.8175,57.832,18862.0
2019-07-08 11:35:00,79.62,79.78,79.62,79.73,20638.0,57.8248,57.941,57.8248,57.9046,20638.0
2019-07-08 11:40:00,79.72,79.73,79.65,79.69,14144.0,57.8974,57.9046,57.8465,57.8756,14144.0
2019-07-08 11:45:00,79.68,79.75,79.64,79.75,21922.0,57.8683,57.9192,57.8393,57.9192,21922.0
2019-07-08 11:50:00,79.76,79.78,79.71,79.73,23729.0,57.9264,57.941,57.8901,57.9046,23729.0
2019-07-08 11:55:00,79.73,79.76,79.73,79.74,10025.0,57.9046,57.9264,57.9046,57.9119,10025.0
2019-07-08 12:00:00,79.75,79.76,79.64,79.66,19220.0,57.9192,57.9264,57.8393,57.8538,19220.0
2019-07-08 12:05:00,79.65,79.7,79.62,79.69,15650.0,57.8465,57.8829,57.8248,57.8756,15650.0
2019-07-08 12:10:00,79.69,79.76,79.66,79.7,18495.0,57.8756,57.9264,57.8538,57.8829,18495.0
2019-07-08 12:15:00,79.69,79.71,79.57,79.57,12448.0,57.8756,57.8901,57.7884,57.7884,12448.0
2019-07-08 12:20:00,79.56,79.64,79.56,79.62,9868.0,57.7812,57.8393,57.7812,57.8248,9868.0
2019-07-08 12:25:00,79.62,79.69,79.62,79.64,9823.0,57.8248,57.8756,57.8248,57.8393,9823.0
2019-07-08 12:30:00,79.64,79.78,79.64,79.7,30970.0,57.8393,57.941,57.8393,57.8829,30970.0
2019-07-08 12:35:00,79.7,79.72,79.68,79.7,15914.0,57.8829,57.8974,57.8683,57.8829,15914.0
2019-07-08 12:40:00,79.7,79.71,79.6,79.66,31674.0,57.8829,57.8901,57.8102,57.8538,31674.0
2019-07-08 12:45:00,79.66,79.72,79.64,79.71,11720.0,57.8538,57.8974,57.8393,57.8901,11720.0
2019-07-08 12:50:00,79.7,79.72,79.57,79.6,14955.0,57.8829,57.8974,57.7884,57.8102,14955.0
2019-07-08 12:55:00,79.61,79.66,79.6,79.66,9532.0,57.8175,57.8538,57.8102,57.8538,9532.0
2019-07-08 13:00:00,79.67,79.71,79.64,79.68,18927.0,57.8611,57.8901,57.8393,57.8683,18927.0
2019-07-08 13:05:00,79.68,79.71,79.63,79.7,11540.0,57.8683,57.8901,57.832,57.8829,11540.0
2019-07-08 13:10:00,79.7,79.72,79.68,79.69,11716.0,57.8829,57.8974,57.8683,57.8756,11716.0
2019-07-08 13:15:00,79.69,79.73,79.66,79.69,16927.0,57.8756,57.9046,57.8538,57.8756,16927.0
2019-07-08 13:20:00,79.7,79.73,79.61,79.61,14365.0,57.8829,57.9046,57.8175,57.8175,14365.0
2019-07-08 13:25:00,79.61,79.66,79.6,79.61,12307.0,57.8175,57.8538,57.8102,57.8175,12307.0
2019-07-08 13:30:00,79.62,79.69,79.62,79.68,10969.0,57.8248,57.8756,57.8248,57.8683,10969.0
2019-07-08 13:35:00,79.68,79.72,79.66,79.66,15102.0,57.8683,57.8974,57.8538,57.8538,15102.0
2019-07-08 13:40:00,79.67,79.69,79.62,79.66,11155.0,57.8611,57.8756,57.8248,57.8538,11155.0
2019-07-08 13:45:00,79.65,79.68,79.56,79.58,32912.0,57.8465,57.8683,57.7812,57.7957,32912.0
2019-07-08 13:50:00,79.57,79.67,79.55,79.67,12843.0,57.7884,57.8611,57.7739,57.8611,12843.0
2019-07-08 13:55:00,79.67,79.71,79.64,79.66,11525.0,57.8611,57.8901,57.8393,57.8538,11525.0
2019-07-08 14:00:00,79.66,79.69,79.63,79.66,12636.0,57.8538,57.8756,57.832,57.8538,12636.0
2019-07-08 14:05:00,79.66,79.69,79.63,79.69,14005.0,57.8538,57.8756,57.832,57.8756,14005.0
2019-07-08 14:10:00,79.69,79.69,79.58,79.6,20178.0,57.8756,57.8756,57.7957,57.8102,20178.0
2019-07-08 14:15:00,79.62,79.64,79.57,79.63,14580.0,57.8248,57.8393,57.7884,57.832,14580.0
2019-07-08 14:20:00,79.62,79.64,79.58,79.62,13757.0,57.8248,57.8393,57.7957,57.8248,13757.0
2019-07-08 14:25:00,79.63,79.69,79.59,79.63,17880.0,57.832,57.8756,57.803,57.832,17880.0
2019-07-08 14:30:00,79.62,79.62,79.52,79.6,44622.0,57.8248,57.8248,57.7521,57.8102,44622.0
2019-07-08 14:35:00,79.58,79.63,79.56,79.61,15253.0,57.7957,57.832,57.7812,57.8175,15253.0
2019-07-08 14:40:00,79.6,79.61,79.54,79.55,17283.0,57.8102,57.8175,57.7667,57.7739,17283.0
2019-07-08 14:45:00,79.54,79.62,79.54,79.6,17493.0,57.7667,57.8248,57.7667,57.8102,17493.0
2019-07-08 14:50:00,79.61,79.65,79.58,79.6,30139.0,57.8175,57.8465,57.7957,57.8102,30139.0
2019-07-08 14:55:00,79.6,79.62,79.55,79.55,20861.0,57.8102,57.8248,57.7739,57.7739,20861.0
2019-07-08 15:00:00,79.56,79.61,79.54,79.6,16363.0,57.7812,57.8175,57.7667,57.8102,16363.0
2019-07-08 15:05:00,79.6,79.62,79.57,79.6,40929.0,57.8102,57.8248,57.7884,57.8102,40929.0
2019-07-08 15:10:00,79.59,79.63,79.52,79.61,36298.0,57.803,57.832,57.7521,57.8175,36298.0
2019-07-08 15:15:00,79.61,79.7,79.61,79.68,30226.0,57.8175,57.8829,57.8175,57.8683,30226.0
2019-07-08 15:20:00,79.68,79.71,79.64,79.69,19346.0,57.8683,57.8901,57.8393,57.8756,19346.0
2019-07-08 15:25:00,79.69,79.75,79.67,79.71,26539.0,57.8756,57.9192,57.8611,57.8901,26539.0
2019-07-08 15:30:00,79.7,79.77,79.69,79.72,39178.0,57.8829,57.9337,57.8756,57.8974,39178.0
2019-07-08 15:35:00,79.71,79.84,79.71,79.84,18074.0,57.8901,57.9845,57.8901,57.9845,18074.0
2019-07-08 15:40:00,79.86,79.89,79.69,79.7,57833.0,57.9991,58.0209,57.8756,57.8829,57833.0
2019-07-08 15:45:00,79.71,79.71,79.58,79.6,86230.0,57.8901,57.8901,57.7957,57.8102,86230.0
2019-07-08 15:50:00,79.6,79.61,79.58,79.6,67763.0,57.8102,57.8175,57.7957,57.8102,67763.0
2019-07-08 15:55:00,79.58,79.64,79.54,79.6,148265.0,57.7957,57.8393,57.7667,57.8102,148265.0
2019-07-09 09:30:00,79.64,80.21,79.61,79.66,130418.0,57.8393,58.2533,57.8175,57.8538,130418.0
2019-07-09 09:35:00,79.74,79.77,79.41,79.42,21482.0,57.9119,57.9337,57.6722,57.6795,21482.0
2019-07-09 09:40:00,79.4,79.48,79.25,79.41,39823.0,57.665,57.7231,57.556,57.6722,39823.0
2019-07-09 09:45:00,79.41,79.44,79.3,79.33,29491.0,57.6722,57.694,57.5924,57.6141,29491.0
2019-07-09 09:50:00,79.37,79.43,79.32,79.37,21229.0,57.6432,57.6868,57.6069,57.6432,21229.0
2019-07-09 09:55:00,79.38,79.49,79.33,79.45,24103.0,57.6505,57.7303,57.6141,57.7013,24103.0
2019-07-09 10:00:00,79.42,79.68,79.42,79.67,56345.0,57.6795,57.8683,57.6795,57.8611,56345.0
2019-07-09 10:05:00,79.7,79.91,79.58,79.8,69378.0,57.8829,58.0354,57.7957,57.9555,69378.0
2019-07-09 10:10:00,79.8,79.81,79.59,79.59,25066.0,57.9555,57.9628,57.803,57.803,25066.0
2019-07-09 10:15:00,79.63,79.66,79.43,79.52,25402.0,57.832,57.8538,57.6868,57.7521,25402.0
2019-07-09 10:20:00,79.52,79.52,79.4,79.5,20943.0,57.7521,57.7521,57.665,57.7376,20943.0
2019-07-09 10:25:00,79.5,79.63,79.46,79.5,20839.0,57.7376,57.832,57.7086,57.7376,20839.0
2019-07-09 10:30:00,79.51,79.78,79.51,79.77,25453.0,57.7449,57.941,57.7449,57.9337,25453.0
2019-07-09 10:35:00,79.77,79.77,79.61,79.72,28608.0,57.9337,57.9337,57.8175,57.8974,28608.0
2019-07-09 10:40:00,79.72,79.82,79.67,79.7,24368.0,57.8974,57.97,57.8611,57.8829,24368.0
2019-07-09 10:45:00,79.7,79.92,79.67,79.78,45696.0,57.8829,58.0426,57.8611,57.941,45696.0
2019-07-09 10:50:00,79.79,79.8,79.61,79.61,24814.0,57.9482,57.9555,57.8175,57.8175,24814.0
2019-07-09 10:55:00,79.6,79.6,79.37,79.38,22184.0,57.8102,57.8102,57.6432,57.6505,22184.0
2019-07-09 11:00:00,79.37,79.42,79.32,79.34,22854.0,57.6432,57.6795,57.6069,57.6214,22854.0
2019-07-09 11:05:00,79.35,79.46,79.32,79.46,32640.0,57.6287,57.7086,57.6069,57.7086,32640.0
2019-07-09 11:10:00,79.45,79.48,79.33,79.37,28212.0,57.7013,57.7231,57.6141,57.6432,28212.0
2019-07-09 11:15:00,79.38,79.42,79.34,79.4,17836.0,57.6505,57.6795,57.6214,57.665,17836.0
2019-07-09 11:20:00,79.41,79.42,79.34,79.34,28384.0,57.6722,57.6795,57.6214,57.6214,28384.0
2019-07-09 11:25:00,79.33,79.41,79.3,79.3,25883.0,57.6141,57.6722,57.5924,57.5924,25883.0
2019-07-09 11:30:00,79.29,79.46,79.29,79.43,21169.0,57.5851,57.7086,57.5851,57.6868,21169.0
2019-07-09 11:35:00,79.44,79.44,79.29,79.29,17610.0,57.694,57.694,57.5851,57.5851,17610.0
2019-07-09 11:40:00,79.3,79.35,79.17,79.17,15387.0,57.5924,57.6287,57.4979,57.4979,15387.0
2019-07-09 11:45:00,79.17,79.3,79.14,79.19,48377.0,57.4979,57.5924,57.4762,57.5125,48377.0
2019-07-09 11:50:00,79.2,79.26,79.19,79.24,14387.0,57.5197,57.5633,57.5125,57.5488,14387.0
2019-07-09 11:55:00,79.26,79.31,79.19,79.28,22903.0,57.5633,57.5996,57.5125,57.5778,22903.0
2019-07-09 12:00:00,79.29,79.35,79.27,79.27,13714.0,57.5851,57.6287,57.5706,57.5706,13714.0
2019-07-09 12:05:00,79.27,79.29,79.2,79.24,14196.0,57.5706,57.5851,57.5197,57.5488,14196.0
2019-07-09 12:10:00,79.25,79.33,79.24,79.31,17953.0,57.556,57.6141,57.5488,57.5996,17953.0
2019-07-09 12:15:00,79.3,79.41,79.28,79.4,30072.0,57.5924,57.6722,57.5778,57.665,30072.0
2019-07-09 12:20:00,79.39,79.43,79.31,79.31,28618.0,57.6577,57.6868,57.5996,57.5996,28618.0
2019-07-09 12:25:00,79.3,79.39,79.27,79.38,27817.0,57.5924,57.6577,57.5706,57.6505,27817.0
2019-07-09 12:30:00,79.37,79.5,79.36,79.48,35489.0,57.6432,57.7376,57.6359,57.7231,35489.0
2019-07-09 12:35:00,79.49,79.5,79.45,79.47,56130.0,57.7303,57.7376,57.7013,57.7158,56130.0
2019-07-09 12:40:00,79.46,79.5,79.45,79.46,22309.0,57.7086,57.7376,57.7013,57.7086,22309.0
2019-07-09 12:45:00,79.45,79.5,79.44,79.48,21667.0,57.7013,57.7376,57.694,57.7231,21667.0
2019-07-09 12:50:00,79.47,79.48,79.26,79.29,12634.0,57.7158,57.7231,57.5633,57.5851,12634.0
2019-07-09 12:55:00,79.28,79.32,79.22,79.22,8815.0,57.5778,57.6069,57.5343,57.5343,8815.0
2019-07-09 13:00:00,79.23,79.24,79.17,79.19,9891.0,57.5415,57.5488,57.4979,57.5125,9891.0
2019-07-09 13:05:00,79.19,79.25,79.17,79.2,12707.0,57.5125,57.556,57.4979,57.5197,12707.0
2019-07-09 13:10:00,79.17,79.2,79.12,79.13,13265.0,57.4979,57.5197,57.4616,57.4689,13265.0
2019-07-09 13:15:00,79.12,79.14,79.07,79.08,14148.0,57.4616,57.4762,57.4253,57.4326,14148.0
2019-07-09 13:20:00,79.07,79.15,79.07,79.09,18034.0,57.4253,57.4834,57.4253,57.4398,18034.0
2019-07-09 13:25:00,79.09,79.12,79.04,79.12,15562.0,57.4398,57.4616,57.4035,57.4616,15562.0
2019-07-09 13:30:00,79.11,79.19,79.11,79.17,19301.0,57.4544,57.5125,57.4544,57.4979,19301.0
2019-07-09 13:35:00,79.17,79.18,79.13,79.18,13747.0,57.4979,57.5052,57.4689,57.5052,13747.0
2019-07-09 13:40:00,79.18,79.21,79.12,79.12,12394.0,57.5052,57.527,57.4616,57.4616,12394.0
2019-07-09 13:45:00,79.12,79.17,79.09,79.1,16893.0,57.4616,57.4979,57.4398,57.4471,16893.0
2019-07-09 13:50:00,79.1,79.16,79.07,79.12,21859.0,57.4471,57.4907,57.4253,57.4616,21859.0
2019-07-09 13:55:00,79.12,79.15,79.09,79.15,12058.0,57.4616,57.4834,57.4398,57.4834,12058.0
2019-07-09 14:00:00,79.14,79.18,79.12,79.14,15092.0,57.4762,57.5052,57.4616,57.4762,15092.0
2019-07-09 14:05:00,79.14,79.15,79.11,79.14,14668.0,57.4762,57.4834,57.4544,57.4762,14668.0
2019-07-09 14:10:00,79.14,79.19,79.14,79.17,11447.0,57.4762,57.5125,57.4762,57.4979,11447.0
2019-07-09 14:15:00,79.17,79.22,79.16,79.2,14006.0,57.4979,57.5343,57.4907,57.5197,14006.0
2019-07-09 14:20:00,79.19,79.26,79.18,79.23,12580.0,57.5125,57.5633,57.5052,57.5415,12580.0
2019-07-09 14:25:00,79.23,79.25,79.12,79.14,12407.0,57.5415,57.556,57.4616,57.4762,12407.0
2019-07-09 14:30:00,79.13,79.14,79.08,79.09,17125.0,57.4689,57.4762,57.4326,57.4398,17125.0
2019-07-09 14:35:00,79.1,79.12,79.04,79.08,16770.0,57.4471,57.4616,57.4035,57.4326,16770.0
2019-07-09 14:40:00,79.08,79.12,79.07,79.08,18723.0,57.4326,57.4616,57.4253,57.4326,18723.0
2019-07-09 14:45:00,79.07,79.15,79.06,79.09,22798.0,57.4253,57.4834,57.4181,57.4398,22798.0
2019-07-09 14:50:00,79.08,79.12,79.06,79.09,22066.0,57.4326,57.4616,57.4181,57.4398,22066.0
2019-07-09 14:55:00,79.08,79.14,79.05,79.06,22074.0,57.4326,57.4762,57.4108,57.4181,22074.0
2019-07-09 15:00:00,79.06,79.16,79.05,79.1,25379.0,57.4181,57.4907,57.4108,57.4471,25379.0
2019-07-09 15:05:00,79.08,79.1,79.05,79.05,26503.0,57.4326,57.4471,57.4108,57.4108,26503.0
2019-07-09 15:10:00,79.05,79.07,79.01,79.04,15706.0,57.4108,57.4253,57.3817,57.4035,15706.0
2019-07-09 15:15:00,79.04,79.09,79.03,79.04,21063.0,57.4035,57.4398,57.3963,57.4035,21063.0
2019-07-09 15:20:00,79.04,79.04,78.94,78.99,34217.0,57.4035,57.4035,57.3309,57.3672,34217.0
2019-07-09 15:25:00,78.99,79.11,78.99,79.06,35138.0,57.3672,57.4544,57.3672,57.4181,35138.0
2019-07-09 15:30:00,79.06,79.1,79.02,79.07,29221.0,57.4181,57.4471,57.389,57.4253,29221.0
2019-07-09 15:35:00,79.08,79.13,79.02,79.03,79590.0,57.4326,57.4689,57.389,57.3963,79590.0
2019-07-09 15:40:00,79.03,79.05,79.01,79.05,68818.0,57.3963,57.4108,57.3817,57.4108,68818.0
2019-07-09 15:45:00,79.05,79.2,79.04,79.14,75439.0,57.4108,57.5197,57.4035,57.4762,75439.0
2019-07-09 15:50:00,79.15,79.49,79.14,79.47,95292.0,57.4834,57.7303,57.4762,57.7158,95292.0
2019-07-09 15:55:00,79.46,79.49,79.4,79.43,206025.0,57.7086,57.7303,57.665,57.6868,206025.0
2019-07-10 09:30:00,79.54,79.8,79.27,79.66,166963.0,57.7667,57.9555,57.5706,57.8538,166963.0
2019-07-10 09:35:00,79.71,79.86,79.51,79.56,27069.0,57.8901,57.9991,57.7449,57.7812,27069.0
2019-07-10 09:40:00,79.59,79.69,79.55,79.62,27960.0,57.803,57.8756,57.7739,57.8248,27960.0
2019-07-10 09:45:00,79.57,80.12,79.57,80.09,64227.0,57.7884,58.1879,57.7884,58.1661,64227.0
2019-07-10 09:50:00,80.09,80.26,80.03,80.19,34313.0,58.1661,58.2896,58.1225,58.2387,34313.0
2019-07-10 09:55:00,80.16,80.23,80.0,80.04,55221.0,58.2169,58.2678,58.1007,58.1298,55221.0
2019-07-10 10:00:00,80.05,80.35,80.04,80.21,77175.0,58.1371,58.3549,58.1298,58.2533,77175.0
2019-07-10 10:05:00,80.21,80.24,80.06,80.11,101930.0,58.2533,58.275,58.1443,58.1806,101930.0
2019-07-10 10:10:00,80.12,80.17,79.95,79.97,44774.0,58.1879,58.2242,58.0644,58.079,44774.0
2019-07-10 10:15:00,79.97,80.11,79.96,80.09,23166.0,58.079,58.1806,58.0717,58.1661,23166.0
2019-07-10 10:20:00,80.07,80.21,80.06,80.08,33795.0,58.1516,58.2533,58.1443,58.1588,33795.0
2019-07-10 10:25:00,80.09,80.15,80.04,80.12,18133.0,58.1661,58.2097,58.1298,58.1879,18133.0
2019-07-10 10:30:00,80.14,80.24,80.04,80.06,109671.0,58.2024,58.275,58.1298,58.1443,109671.0
2019-07-10 10:35:00,80.07,80.1,79.96,80.1,18763.0,58.1516,58.1734,58.0717,58.1734,18763.0
2019-07-10 10:40:00,80.1,80.11,79.98,80.01,19192.0,58.1734,58.1806,58.0862,58.108,19192.0
2019-07-10 10:45:00,80.01,80.24,80.0,80.15,33278.0,58.108,58.275,58.1007,58.2097,33278.0
2019-07-10 10:50:00,80.16,80.18,80.1,80.1,24408.0,58.2169,58.2315,58.1734,58.1734,24408.0
2019-07-10 10:55:00,80.1,80.25,80.08,80.23,41348.0,58.1734,58.2823,58.1588,58.2678,41348.0
2019-07-10 11:00:00,80.22,80.25,80.11,80.12,27112.0,58.2605,58.2823,58.1806,58.1879,27112.0
2019-07-10 11:05:00,80.13,80.15,80.06,80.06,19852.0,58.1952,58.2097,58.1443,58.1443,19852.0
2019-07-10 11:10:00,80.06,80.15,80.03,80.14,19634.0,58.1443,58.2097,58.1225,58.2024,19634.0
2019-07-10 11:15:00,80.15,80.22,80.08,80.08,46640.0,58.2097,58.2605,58.1588,58.1588,46640.0
2019-07-10 11:20:00,80.08,80.09,79.95,79.95,25055.0,58.1588,58.1661,58.0644,58.0644,25055.0
2019-07-10 11:25:00,79.94,79.94,79.79,79.81,28580.0,58.0572,58.0572,57.9482,57.9628,28580.0
2019-07-10 11:30:00,79.81,79.94,79.8,79.94,24631.0,57.9628,58.0572,57.9555,58.0572,24631.0
2019-07-10 11:35:00,79.94,80.04,79.94,79.96,17743.0,58.0572,58.1298,58.0572,58.0717,17743.0
2019-07-10 11:40:00,79.96,80.0,79.93,79.98,16171.0,58.0717,58.1007,58.0499,58.0862,16171.0
2019-07-10 11:45:00,79.98,80.09,79.92,80.02,55785.0,58.0862,58.1661,58.0426,58.1153,55785.0
2019-07-10 11:50:00,80.03,80.07,80.01,80.07,13240.0,58.1225,58.1516,58.108,58.1516,13240.0
2019-07-10 11:55:00,80.06,80.06,80.01,80.05,11290.0,58.1443,58.1443,58.108,58.1371,11290.0
2019-07-10 12:00:00,80.04,80.08,79.99,79.99,21747.0,58.1298,58.1588,58.0935,58.0935,21747.0
2019-07-10 12:05:00,80.0,80.03,79.95,79.99,17156.0,58.1007,58.1225,58.0644,58.0935,17156.0
2019-07-10 12:10:00,79.98,79.99,79.85,79.92,21942.0,58.0862,58.0935,57.9918,58.0426,21942.0
2019-07-10 12:15:00,79.93,79.95,79.9,79.95,12025.0,58.0499,58.0644,58.0281,58.0644,12025.0
2019-07-10 12:20:00,79.95,79.96,79.86,79.88,15143.0,58.0644,58.0717,57.9991,58.0136,15143.0
2019-07-10 12:25:00,79.87,79.91,79.83,79.91,14969.0,58.0063,58.0354,57.9773,58.0354,14969.0
2019-07-10 12:30:00,79.91,79.96,79.9,79.92,16404.0,58.0354,58.0717,58.0281,58.0426,16404.0
2019-07-10 12:35:00,79.91,79.94,79.9,79.91,15434.0,58.0354,58.0572,58.0281,58.0354,15434.0
2019-07-10 12:40:00,79.91,79.92,79.85,79.92,19435.0,58.0354,58.0426,57.9918,58.0426,19435.0
2019-07-10 12:45:00,79.91,80.05,79.88,80.05,17467.0,58.0354,58.1371,58.0136,58.1371,17467.0
2019-07-10 12:50:00,80.06,80.14,80.06,80.1,13855.0,58.1443,58.2024,58.1443,58.1734,13855.0
2019-07-10 12:55:00,80.1,80.16,80.08,80.16,16755.0,58.1734,58.2169,58.1588,58.2169,16755.0
2019-07-10 13:00:00,80.16,80.19,80.12,80.13,19257.0,58.2169,58.2387,58.1879,58.1952,19257.0
2019-07-10 13:05:00,80.12,80.19,80.11,80.17,14203.0,58.1879,58.2387,58.1806,58.2242,14203.0
2019-07-10 13:10:00,80.16,80.19,80.13,80.19,15895.0,58.2169,58.2387,58.1952,58.2387,15895.0
2019-07-10 13:15:00,80.19,80.3,80.18,80.28,17016.0,58.2387,58.3186,58.2315,58.3041,17016.0
2019-07-10 13:20:00,80.28,80.28,80.19,80.21,12982.0,58.3041,58.3041,58.2387,58.2533,12982.0
2019-07-10 13:25:00,80.21,80.23,80.17,80.17,15692.0,58.2533,58.2678,58.2242,58.2242,15692.0
2019-07-10 13:30:00,80.17,80.3,80.16,80.25,16272.0,58.2242,58.3186,58.2169,58.2823,16272.0
2019-07-10 13:35:00,80.24,80.26,80.2,80.23,29702.0,58.275,58.2896,58.246,58.2678,29702.0
2019-07-10 13:40:00,80.23,80.26,80.2,80.26,22227.0,58.2678,58.2896,58.246,58.2896,22227.0
2019-07-10 13:45:00,80.26,80.26,80.21,80.25,181132.0,58.2896,58.2896,58.2533,58.2823,181132.0
2019-07-10 13:50:00,80.25,80.27,80.21,80.21,21614.0,58.2823,58.2968,58.2533,58.2533,21614.0
2019-07-10 13:55:00,80.21,80.26,80.2,80.22,21718.0,58.2533,58.2896,58.246,58.2605,21718.0
2019-07-10 14:00:00,80.23,80.34,80.22,80.3,37816.0,58.2678,58.3477,58.2605,58.3186,37816.0
2019-07-10 14:05:00,80.31,80.31,80.26,80.3,20352.0,58.3259,58.3259,58.2896,58.3186,20352.0
2019-07-10 14:10:00,80.3,80.37,80.28,80.34,21590.0,58.3186,58.3695,58.3041,58.3477,21590.0
2019-07-10 14:15:00,80.34,80.36,80.28,80.31,66786.0,58.3477,58.3622,58.3041,58.3259,66786.0
2019-07-10 14:20:00,80.31,80.35,80.28,80.34,41975.0,58.3259,58.3549,58.3041,58.3477,41975.0
2019-07-10 14:25:00,80.34,80.35,80.25,80.31,29006.0,58.3477,58.3549,58.2823,58.3259,29006.0
2019-07-10 14:30:00,80.31,80.35,80.27,80.33,36840.0,58.3259,58.3549,58.2968,58.3404,36840.0
2019-07-10 14:35:00,80.32,80.33,80.23,80.28,33109.0,58.3331,58.3404,58.2678,58.3041,33109.0
2019-07-10 14:40:00,80.27,80.31,80.27,80.29,22822.0,58.2968,58.3259,58.2968,58.3114,22822.0
2019-07-10 14:45:00,80.28,80.29,80.2,80.27,37042.0,58.3041,58.3114,58.246,58.2968,37042.0
2019-07-10 14:50:00,80.27,80.29,80.23,80.29,18812.0,58.2968,58.3114,58.2678,58.3114,18812.0
2019-07-10 14:55:00,80.3,80.34,80.28,80.3,22364.0,58.3186,58.3477,58.3041,58.3186,22364.0
2019-07-10 15:00:00,80.3,80.35,80.2,80.25,52413.0,58.3186,58.3549,58.246,58.2823,52413.0
2019-07-10 15:05:00,80.25,80.33,80.24,80.33,15473.0,58.2823,58.3404,58.275,58.3404,15473.0
2019-07-10 15:10:00,80.33,80.38,80.3,80.34,22099.0,58.3404,58.3767,58.3186,58.3477,22099.0
2019-07-10 15:15:00,80.34,80.36,80.29,80.32,47614.0,58.3477,58.3622,58.3114,58.3331,47614.0
2019-07-10 15:20:00,80.3,80.31,80.27,80.29,47565.0,58.3186,58.3259,58.2968,58.3114,47565.0
2019-07-10 15:25:00,80.29,80.36,80.15,80.18,49531.0,58.3114,58.3622,58.2097,58.2315,49531.0
2019-07-10 15:30:00,80.17,80.24,80.07,80.24,50405.0,58.2242,58.275,58.1516,58.275,50405.0
2019-07-10 15:35:00,80.23,80.25,80.19,80.25,31973.0,58.2678,58.2823,58.2387,58.2823,31973.0
2019-07-10 15:40:00,80.24,80.27,80.19,80.25,76412.0,58.275,58.2968,58.2387,58.2823,76412.0
2019-07-10 15:45:00,80.25,80.25,80.13,80.19,125647.0,58.2823,58.2823,58.1952,58.2387,125647.0
2019-07-10 15:50:00,80.18,80.23,80.15,80.2,89984.0,58.2315,58.2678,58.2097,58.246,89984.0
2019-07-10 15:55:00,80.2,80.29,80.1,80.28,286230.0,58.246,58.3114,58.1734,58.3041,286230.0
2019-07-11 09:30:00,80.43,80.45,80.11,80.33,154862.0,58.413,58.4276,58.1806,58.3404,154862.0
2019-07-11 09:35:00,80.32,80.89,80.3,80.89,87484.0,58.3331,58.7471,58.3186,58.7471,87484.0
2019-07-11 09:40:00,80.89,81.1,80.82,81.0,44242.0,58.7471,58.8996,58.6963,58.827,44242.0
2019-07-11 09:45:00,80.95,81.02,80.36,80.42,38822.0,58.7907,58.8415,58.3622,58.4058,38822.0
2019-07-11 09:50:00,80.41,80.53,80.32,80.36,30970.0,58.3985,58.4857,58.3331,58.3622,30970.0
2019-07-11 09:55:00,80.35,80.38,80.22,80.28,17709.0,58.3549,58.3767,58.2605,58.3041,17709.0
2019-07-11 10:00:00,80.29,80.59,80.29,80.58,18622.0,58.3114,58.5292,58.3114,58.522,18622.0
2019-07-11 10:05:00,80.57,80.91,80.53,80.9,44949.0,58.5147,58.7616,58.4857,58.7544,44949.0
2019-07-11 10:10:00,80.9,81.39,80.89,81.34,148981.0,58.7544,59.1102,58.7471,59.0739,148981.0
2019-07-11 10:15:00,81.36,81.7,81.33,81.53,475262.0,59.0885,59.3354,59.0667,59.2119,475262.0
2019-07-11 10:20:00,81.53,81.78,81.49,81.73,65635.0,59.2119,59.3935,59.1829,59.3572,65635.0
2019-07-11 10:25:00,81.73,81.74,81.5,81.61,64880.0,59.3572,59.3644,59.1901,59.27,64880.0
2019-07-11 10:30:00,81.63,81.65,81.24,81.26,104073.0,59.2845,59.2991,59.0013,59.0158,104073.0
2019-07-11 10:35:00,81.27,81.31,81.19,81.22,35211.0,59.0231,59.0521,58.965,58.9868,35211.0
2019-07-11 10:40:00,81.22,81.25,81.11,81.17,31373.0,58.9868,59.0086,58.9069,58.9505,31373.0
2019-07-11 10:45:00,81.17,81.28,81.13,81.28,36448.0,58.9505,59.0304,58.9214,59.0304,36448.0
2019-07-11 10:50:00,81.27,81.37,81.19,81.37,51320.0,59.0231,59.0957,58.965,59.0957,51320.0
2019-07-11 10:55:00,81.35,81.4,81.25,81.28,31052.0,59.0812,59.1175,59.0086,59.0304,31052.0
2019-07-11 11:00:00,81.29,81.32,81.15,81.21,53335.0,59.0376,59.0594,58.9359,58.9795,53335.0
2019-07-11 11:05:00,81.2,81.29,81.2,81.27,37045.0,58.9723,59.0376,58.9723,59.0231,37045.0
2019-07-11 11:10:00,81.26,81.33,81.22,81.3,32622.0,59.0158,59.0667,58.9868,59.0449,32622.0
2019-07-11 11:15:00,81.3,81.34,81.2,81.24,22779.0,59.0449,59.0739,58.9723,59.0013,22779.0
2019-07-11 11:20:00,81.25,81.3,81.19,81.24,66452.0,59.0086,59.0449,58.965,59.0013,66452.0
2019-07-11 11:25:00,81.25,81.27,81.21,81.25,16545.0,59.0086,59.0231,58.9795,59.0086,16545.0
2019-07-11 11:30:00,81.25,81.28,81.21,81.23,34826.0,59.0086,59.0304,58.9795,58.994,34826.0
2019-07-11 11:35:00,81.23,81.32,81.17,81.32,48248.0,58.994,59.0594,58.9505,59.0594,48248.0
2019-07-11 11:40:00,81.3,81.38,81.26,81.3,38764.0,59.0449,59.103,59.0158,59.0449,38764.0
2019-07-11 11:45:00,81.29,81.34,81.19,81.33,27809.0,59.0376,59.0739,58.965,59.0667,27809.0
2019-07-11 11:50:00,81.33,81.39,81.26,81.36,20047.0,59.0667,59.1102,59.0158,59.0885,20047.0
2019-07-11 11:55:00,81.37,81.4,81.33,81.38,25274.0,59.0957,59.1175,59.0667,59.103,25274.0
2019-07-11 12:00:00,81.38,81.45,81.31,81.32,22003.0,59.103,59.1538,59.0521,59.0594,22003.0
2019-07-11 12:05:00,81.32,81.39,81.31,81.31,19352.0,59.0594,59.1102,59.0521,59.0521,19352.0
2019-07-11 12:10:00,81.31,81.32,81.2,81.22,21596.0,59.0521,59.0594,58.9723,58.9868,21596.0
2019-07-11 12:15:00,81.21,81.23,81.03,81.03,31419.0,58.9795,58.994,58.8488,58.8488,31419.0
2019-07-11 12:20:00,81.03,81.05,80.95,81.0,28818.0,58.8488,58.8633,58.7907,58.827,28818.0
2019-07-11 12:25:00,81.01,81.07,80.91,81.05,39824.0,58.8343,58.8778,58.7616,58.8633,39824.0
2019-07-11 12:30:00,81.02,81.04,80.82,80.87,28843.0,58.8415,58.856,58.6963,58.7326,28843.0
2019-07-11 12:35:00,80.87,80.94,80.81,80.87,29056.0,58.7326,58.7834,58.689,58.7326,29056.0
2019-07-11 12:40:00,80.86,80.88,80.81,80.86,15151.0,58.7253,58.7398,58.689,58.7253,15151.0
2019-07-11 12:45:00,80.86,80.92,80.86,80.87,12939.0,58.7253,58.7689,58.7253,58.7326,12939.0
2019-07-11 12:50:00,80.87,81.06,80.85,81.05,81983.0,58.7326,58.8706,58.7181,58.8633,81983.0
2019-07-11 12:55:00,81.05,81.1,80.98,80.99,22632.0,58.8633,58.8996,58.8125,58.8197,22632.0
2019-07-11 13:00:00,80.99,81.07,80.98,81.03,20630.0,58.8197,58.8778,58.8125,58.8488,20630.0
2019-07-11 13:05:00,81.02,81.02,80.94,80.94,29487.0,58.8415,58.8415,58.7834,58.7834,29487.0
2019-07-11 13:10:00,80.94,80.98,80.94,80.97,16718.0,58.7834,58.8125,58.7834,58.8052,16718.0
2019-07-11 13:15:00,80.97,81.0,80.93,80.98,27441.0,58.8052,58.827,58.7762,58.8125,27441.0
2019-07-11 13:20:00,80.98,80.99,80.95,80.98,22113.0,58.8125,58.8197,58.7907,58.8125,22113.0
2019-07-11 13:25:00,80.98,80.99,80.94,80.97,17883.0,58.8125,58.8197,58.7834,58.8052,17883.0
2019-07-11 13:30:00,80.99,81.01,80.89,80.94,21961.0,58.8197,58.8343,58.7471,58.7834,21961.0
2019-07-11 13:35:00,80.93,80.95,80.86,80.95,22692.0,58.7762,58.7907,58.7253,58.7907,22692.0
2019-07-11 13:40:00,80.96,80.98,80.77,80.79,15301.0,58.7979,58.8125,58.66,58.6745,15301.0
2019-07-11 13:45:00,80.79,80.85,80.74,80.85,17790.0,58.6745,58.7181,58.6382,58.7181,17790.0
2019-07-11 13:50:00,80.85,80.88,80.73,80.83,22560.0,58.7181,58.7398,58.6309,58.7035,22560.0
2019-07-11 13:55:00,80.82,80.94,80.82,80.88,20855.0,58.6963,58.7834,58.6963,58.7398,20855.0
2019-07-11 14:00:00,80.89,81.01,80.87,81.01,21000.0,58.7471,58.8343,58.7326,58.8343,21000.0
2019-07-11 14:05:00,81.0,81.03,80.92,80.97,29058.0,58.827,58.8488,58.7689,58.8052,29058.0
2019-07-11 14:10:00,80.95,81.02,80.9,81.0,31520.0,58.7907,58.8415,58.7544,58.827,31520.0
2019-07-11 14:15:00,80.98,81.02,80.96,81.0,19937.0,58.8125,58.8415,58.7979,58.827,19937.0
2019-07-11 14:20:00,81.0,81.04,80.97,81.0,31293.0,58.827,58.856,58.8052,58.827,31293.0
2019-07-11 14:25:00,80.98,81.07,80.98,81.03,13925.0,58.8125,58.8778,58.8125,58.8488,13925.0
2019-07-11 14:30:00,81.03,81.16,81.02,81.16,16803.0,58.8488,58.9432,58.8415,58.9432,16803.0
2019-07-11 14:35:00,81.15,81.17,81.1,81.13,16798.0,58.9359,58.9505,58.8996,58.9214,16798.0
2019-07-11 14:40:00,81.15,81.2,81.1,81.16,17386.0,58.9359,58.9723,58.8996,58.9432,17386.0
2019-07-11 14:45:00,81.16,81.22,81.14,81.16,26295.0,58.9432,58.9868,58.9287,58.9432,26295.0
2019-07-11 14:50:00,81.16,81.21,81.15,81.16,24684.0,58.9432,58.9795,58.9359,58.9432,24684.0
2019-07-11 14:55:00,81.16,81.25,81.15,81.24,12562.0,58.9432,59.0086,58.9359,59.0013,12562.0
2019-07-11 15:00:00,81.24,81.24,81.15,81.19,20984.0,59.0013,59.0013,58.9359,58.965,20984.0
2019-07-11 15:05:00,81.19,81.2,81.15,81.16,16822.0,58.965,58.9723,58.9359,58.9432,16822.0
2019-07-11 15:10:00,81.17,81.17,81.04,81.05,22243.0,58.9505,58.9505,58.856,58.8633,22243.0
2019-07-11 15:15:00,81.05,81.1,81.04,81.09,18297.0,58.8633,58.8996,58.856,58.8924,18297.0
2019-07-11 15:20:00,81.09,81.15,81.08,81.15,16809.0,58.8924,58.9359,58.8851,58.9359,16809.0
2019-07-11 15:25:00,81.15,81.16,81.04,81.06,31695.0,58.9359,58.9432,58.856,58.8706,31695.0
2019-07-11 15:30:00,81.05,81.09,81.04,81.07,36076.0,58.8633,58.8924,58.856,58.8778,36076.0
2019-07-11 15:35:00,81.06,81.08,81.02,81.05,48200.0,58.8706,58.8851,58.8415,58.8633,48200.0
2019-07-11 15:40:00,81.05,81.18,81.03,81.13,46552.0,58.8633,58.9577,58.8488,58.9214,46552.0
2019-07-11 15:45:00,81.13,81.14,81.07,81.13,55579.0,58.9214,58.9287,58.8778,58.9214,55579.0
2019-07-11 15:50:00,81.13,81.28,81.13,81.28,84926.0,58.9214,59.0304,58.9214,59.0304,84926.0
2019-07-11 15:55:00,81.28,81.3,81.24,81.26,204389.0,59.0304,59.0449,59.0013,59.0158,204389.0
2019-07-12 09:30:00,81.55,82.06,81.43,81.74,88565.0,59.2264,59.5968,59.1393,59.3644,88565.0
2019-07-12 09:35:00,81.8,81.82,81.59,81.79,17498.0,59.408,59.4225,59.2555,59.4007,17498.0
2019-07-12 09:40:00,81.79,82.02,81.77,81.97,29927.0,59.4007,59.5678,59.3862,59.5315,29927.0
2019-07-12 09:45:00,81.97,82.07,81.78,81.88,36344.0,59.5315,59.6041,59.3935,59.4661,36344.0
2019-07-12 09:50:00,81.91,81.99,81.82,81.89,46883.0,59.4879,59.546,59.4225,59.4734,46883.0
2019-07-12 09:55:00,81.85,81.9,81.72,81.82,33006.0,59.4443,59.4806,59.3499,59.4225,33006.0
2019-07-12 10:00:00,81.83,81.83,81.59,81.8,20638.0,59.4298,59.4298,59.2555,59.408,20638.0
2019-07-12 10:05:00,81.78,81.97,81.77,81.96,40399.0,59.3935,59.5315,59.3862,59.5242,40399.0
2019-07-12 10:10:00,81.94,81.94,81.85,81.87,26491.0,59.5097,59.5097,59.4443,59.4588,26491.0
2019-07-12 10:15:00,81.85,81.94,81.63,81.79,76788.0,59.4443,59.5097,59.2845,59.4007,76788.0
2019-07-12 10:20:00,81.79,81.8,81.65,81.7,26444.0,59.4007,59.408,59.2991,59.3354,26444.0
2019-07-12 10:25:00,81.7,81.84,81.67,81.83,15789.0,59.3354,59.4371,59.3136,59.4298,15789.0
2019-07-12 10:30:00,81.83,81.89,81.68,81.69,23792.0,59.4298,59.4734,59.3209,59.3281,23792.0
2019-07-12 10:35:00,81.7,81.76,81.63,81.67,18720.0,59.3354,59.379,59.2845,59.3136,18720.0
2019-07-12 10:40:00,81.66,81.69,81.54,81.54,13763.0,59.3063,59.3281,59.2192,59.2192,13763.0
2019-07-12 10:45:00,81.56,81.58,81.45,81.45,27142.0,59.2337,59.2482,59.1538,59.1538,27142.0
2019-07-12 10:50:00,81.44,81.62,81.43,81.62,14391.0,59.1466,59.2773,59.1393,59.2773,14391.0
2019-07-12 10:55:00,81.64,81.79,81.61,81.76,24375.0,59.2918,59.4007,59.27,59.379,24375.0
2019-07-12 11:00:00,81.77,81.94,81.77,81.84,27911.0,59.3862,59.5097,59.3862,59.4371,27911.0
2019-07-12 11:05:00,81.84,82.11,81.82,82.09,88479.0,59.4371,59.6331,59.4225,59.6186,88479.0
2019-07-12 11:10:00,82.09,82.09,81.91,81.93,50318.0,59.6186,59.6186,59.4879,59.5024,50318.0
2019-07-12 11:15:00,81.94,82.1,81.92,81.93,65012.0,59.5097,59.6259,59.4952,59.5024,65012.0
2019-07-12 11:20:00,81.95,81.96,81.76,81.81,25644.0,59.5169,59.5242,59.379,59.4153,25644.0
2019-07-12 11:25:00,81.8,81.8,81.68,81.74,14187.0,59.408,59.408,59.3209,59.3644,14187.0
2019-07-12 11:30:00,81.75,81.76,81.7,81.75,11552.0,59.3717,59.379,59.3354,59.3717,11552.0
2019-07-12 11:35:00,81.75,81.82,81.73,81.73,20514.0,59.3717,59.4225,59.3572,59.3572,20514.0
2019-07-12 11:40:00,81.72,81.77,81.66,81.69,15788.0,59.3499,59.3862,59.3063,59.3281,15788.0
2019-07-12 11:45:00,81.7,81.78,81.69,81.73,18627.0,59.3354,59.3935,59.3281,59.3572,18627.0
2019-07-12 11:50:00,81.71,81.73,81.58,81.66,11302.0,59.3426,59.3572,59.2482,59.3063,11302.0
2019-07-12 11:55:00,81.66,81.75,81.65,81.72,20109.0,59.3063,59.3717,59.2991,59.3499,20109.0
2019-07-12 12:00:00,81.74,81.77,81.65,81.66,7567.0,59.3644,59.3862,59.2991,59.3063,7567.0
2019-07-12 12:05:00,81.64,81.7,81.6,81.65,21626.0,59.2918,59.3354,59.2628,59.2991,21626.0
2019-07-12 12:10:00,81.66,81.7,81.51,81.54,36071.0,59.3063,59.3354,59.1974,59.2192,36071.0
2019-07-12 12:15:00,81.54,81.62,81.51,81.54,21389.0,59.2192,59.2773,59.1974,59.2192,21389.0
2019-07-12 12:20:00,81.54,81.58,81.51,81.55,12447.0,59.2192,59.2482,59.1974,59.2264,12447.0
2019-07-12 12:25:00,81.54,81.57,81.5,81.52,75735.0,59.2192,59.241,59.1901,59.2047,75735.0
2019-07-12 12:30:00,81.52,81.56,81.5,81.52,14665.0,59.2047,59.2337,59.1901,59.2047,14665.0
2019-07-12 12:35:00,81.5,81.66,81.49,81.65,22183.0,59.1901,59.3063,59.1829,59.2991,22183.0
2019-07-12 12:40:00,81.63,81.65,81.6,81.62,10766.0,59.2845,59.2991,59.2628,59.2773,10766.0
2019-07-12 12:45:00,81.65,81.67,81.61,81.61,12721.0,59.2991,59.3136,59.27,59.27,12721.0
2019-07-12 12:50:00,81.62,81.69,81.61,81.62,11150.0,59.2773,59.3281,59.27,59.2773,11150.0
2019-07-12 12:55:00,81.62,81.74,81.6,81.72,11431.0,59.2773,59.3644,59.2628,59.3499,11431.0
2019-07-12 13:00:00,81.73,81.76,81.7,81.71,12752.0,59.3572,59.379,59.3354,59.3426,12752.0
2019-07-12 13:05:00,81.7,81.73,81.64,81.67,8798.0,59.3354,59.3572,59.2918,59.3136,8798.0
2019-07-12 13:10:00,81.66,81.73,81.66,81.7,7856.0,59.3063,59.3572,59.3063,59.3354,7856.0
2019-07-12 13:15:00,81.7,81.71,81.66,81.66,7910.0,59.3354,59.3426,59.3063,59.3063,7910.0
2019-07-12 13:20:00,81.64,81.7,81.64,81.7,15938.0,59.2918,59.3354,59.2918,59.3354,15938.0
2019-07-12 13:25:00,81.7,81.75,81.65,81.72,16577.0,59.3354,59.3717,59.2991,59.3499,16577.0
2019-07-12 13:30:00,81.71,81.8,81.71,81.79,14716.0,59.3426,59.408,59.3426,59.4007,14716.0
2019-07-12 13:35:00,81.79,81.86,81.78,81.81,20165.0,59.4007,59.4516,59.3935,59.4153,20165.0
2019-07-12 13:40:00,81.81,81.83,81.78,81.79,19365.0,59.4153,59.4298,59.3935,59.4007,19365.0
2019-07-12 13:45:00,81.79,81.82,81.78,81.8,9340.0,59.4007,59.4225,59.3935,59.408,9340.0
2019-07-12 13:50:00,81.8,81.88,81.8,81.85,16618.0,59.408,59.4661,59.408,59.4443,16618.0
2019-07-12 13:55:00,81.84,81.89,81.82,81.85,22612.0,59.4371,59.4734,59.4225,59.4443,22612.0
2019-07-12 14:00:00,81.86,81.89,81.83,81.87,16998.0,59.4516,59.4734,59.4298,59.4588,16998.0
2019-07-12 14:05:00,81.86,81.89,81.81,81.88,24843.0,59.4516,59.4734,59.4153,59.4661,24843.0
2019-07-12 14:10:00,81.88,81.92,81.87,81.91,15795.0,59.4661,59.4952,59.4588,59.4879,15795.0
2019-07-12 14:15:00,81.91,81.91,81.79,81.81,23146.0,59.4879,59.4879,59.4007,59.4153,23146.0
2019-07-12 14:20:00,81.81,81.82,81.73,81.73,19723.0,59.4153,59.4225,59.3572,59.3572,19723.0
2019-07-12 14:25:00,81.73,81.73,81.6,81.6,13370.0,59.3572,59.3572,59.2628,59.2628,13370.0
2019-07-12 14:30:00,81.61,81.74,81.61,81.73,16855.0,59.27,59.3644,59.27,59.3572,16855.0
2019-07-12 14:35:00,81.72,81.77,81.69,81.77,12179.0,59.3499,59.3862,59.3281,59.3862,12179.0
2019-07-12 14:40:00,81.77,81.78,81.62,81.64,17888.0,59.3862,59.3935,59.2773,59.2918,17888.0
2019-07-12 14:45:00,81.64,81.67,81.58,81.67,13964.0,59.2918,59.3136,59.2482,59.3136,13964.0
2019-07-12 14:50:00,81.67,81.68,81.63,81.64,11245.0,59.3136,59.3209,59.2845,59.2918,11245.0
2019-07-12 14:55:00,81.63,81.71,81.6,81.69,16084.0,59.2845,59.3426,59.2628,59.3281,16084.0
2019-07-12 15:00:00,81.69,81.72,81.65,81.69,16036.0,59.3281,59.3499,59.2991,59.3281,16036.0
2019-07-12 15:05:00,81.7,81.77,81.69,81.77,19475.0,59.3354,59.3862,59.3281,59.3862,19475.0
2019-07-12 15:10:00,81.77,81.77,81.7,81.72,19013.0,59.3862,59.3862,59.3354,59.3499,19013.0
2019-07-12 15:15:00,81.72,81.77,81.7,81.77,28499.0,59.3499,59.3862,59.3354,59.3862,28499.0
2019-07-12 15:20:00,81.77,81.83,81.73,81.82,26555.0,59.3862,59.4298,59.3572,59.4225,26555.0
2019-07-12 15:25:00,81.83,81.94,81.83,81.94,52037.0,59.4298,59.5097,59.4298,59.5097,52037.0
2019-07-12 15:30:00,81.93,81.97,81.77,81.84,56003.0,59.5024,59.5315,59.3862,59.4371,56003.0
2019-07-12 15:35:00,81.84,81.95,81.83,81.94,29675.0,59.4371,59.5169,59.4298,59.5097,29675.0
2019-07-12 15:40:00,81.94,81.99,81.92,81.98,51162.0,59.5097,59.546,59.4952,59.5387,51162.0
2019-07-12 15:45:00,81.98,82.04,81.93,81.96,114060.0,59.5387,59.5823,59.5024,59.5242,114060.0
2019-07-12 15:50:00,81.97,81.98,81.82,81.89,105003.0,59.5315,59.5387,59.4225,59.4734,105003.0
2019-07-12 15:55:00,81.9,81.93,81.82,81.9,186774.0,59.4806,59.5024,59.4225,59.4806,186774.0
2019-07-15 09:30:00,82.0,82.1,81.74,81.84,70637.0,59.5533,59.6259,59.3644,59.4371,70637.0
2019-07-15 09:35:00,81.85,82.18,81.83,82.04,24496.0,59.4443,59.684,59.4298,59.5823,24496.0
2019-07-15 09:40:00,82.05,82.1,81.45,81.51,61691.0,59.5896,59.6259,59.1538,59.1974,61691.0
2019-07-15 09:45:00,81.52,81.99,81.47,81.99,59540.0,59.2047,59.546,59.1683,59.546,59540.0
2019-07-15 09:50:00,82.02,82.13,81.86,81.9,36647.0,59.5678,59.6477,59.4516,59.4806,36647.0
2019-07-15 09:55:00,81.93,81.99,81.74,81.76,26701.0,59.5024,59.546,59.3644,59.379,26701.0
2019-07-15 10:00:00,81.72,81.83,81.61,81.61,28582.0,59.3499,59.4298,59.27,59.27,28582.0
2019-07-15 10:05:00,81.66,81.74,81.57,81.59,18820.0,59.3063,59.3644,59.241,59.2555,18820.0
2019-07-15 10:10:00,81.57,81.92,81.55,81.9,22433.0,59.241,59.4952,59.2264,59.4806,22433.0
2019-07-15 10:15:00,81.92,82.16,81.91,82.13,27487.0,59.4952,59.6695,59.4879,59.6477,27487.0
2019-07-15 10:20:00,82.12,82.19,81.98,82.0,26059.0,59.6404,59.6912,59.5387,59.5533,26059.0
2019-07-15 10:25:00,82.02,82.05,81.94,81.97,17992.0,59.5678,59.5896,59.5097,59.5315,17992.0
2019-07-15 10:30:00,81.98,82.01,81.87,81.91,23005.0,59.5387,59.5605,59.4588,59.4879,23005.0
2019-07-15 10:35:00,81.93,81.93,81.72,81.72,17148.0,59.5024,59.5024,59.3499,59.3499,17148.0
2019-07-15 10:40:00,81.7,81.79,81.58,81.63,47913.0,59.3354,59.4007,59.2482,59.2845,47913.0
2019-07-15 10:45:00,81.64,81.74,81.63,81.69,23289.0,59.2918,59.3644,59.2845,59.3281,23289.0
2019-07-15 10:50:00,81.7,81.8,81.69,81.73,27909.0,59.3354,59.408,59.3281,59.3572,27909.0
2019-07-15 10:55:00,81.73,81.79,81.7,81.79,13966.0,59.3572,59.4007,59.3354,59.4007,13966.0
2019-07-15 11:00:00,81.79,81.79,81.65,81.66,13626.0,59.4007,59.4007,59.2991,59.3063,13626.0
2019-07-15 11:05:00,81.66,81.72,81.45,81.7,248599.0,59.3063,59.3499,59.1538,59.3354,248599.0
2019-07-15 11:10:00,81.7,81.75,81.38,81.56,138641.0,59.3354,59.3717,59.103,59.2337,138641.0
2019-07-15 11:15:00,81.58,81.64,81.55,81.61,28473.0,59.2482,59.2918,59.2264,59.27,28473.0
2019-07-15 11:20:00,81.6,81.61,81.44,81.51,166756.0,59.2628,59.27,59.1466,59.1974,166756.0
2019-07-15 11:25:00,81.5,81.52,81.28,81.34,100477.0,59.1901,59.2047,59.0304,59.0739,100477.0
2019-07-15 11:30:00,81.37,81.49,81.35,81.42,44046.0,59.0957,59.1829,59.0812,59.132,44046.0
2019-07-15 11:35:00,81.43,81.46,81.39,81.45,22444.0,59.1393,59.1611,59.1102,59.1538,22444.0
2019-07-15 11:40:00,81.45,81.5,81.41,81.41,24885.0,59.1538,59.1901,59.1248,59.1248,24885.0
2019-07-15 11:45:00,81.42,81.43,81.38,81.43,14404.0,59.132,59.1393,59.103,59.1393,14404.0
2019-07-15 11:50:00,81.44,81.49,81.44,81.46,31414.0,59.1466,59.1829,59.1466,59.1611,31414.0
2019-07-15 11:55:00,81.46,81.56,81.43,81.55,20410.0,59.1611,59.2337,59.1393,59.2264,20410.0
2019-07-15 12:00:00,81.54,81.55,81.46,81.52,25755.0,59.2192,59.2264,59.1611,59.2047,25755.0
2019-07-15 12:05:00,81.53,81.54,81.47,81.47,22661.0,59.2119,59.2192,59.1683,59.1683,22661.0
2019-07-15 12:10:00,81.47,81.48,81.42,81.46,20128.0,59.1683,59.1756,59.132,59.1611,20128.0
2019-07-15 12:15:00,81.48,81.48,81.43,81.46,24106.0,59.1756,59.1756,59.1393,59.1611,24106.0
2019-07-15 12:20:00,81.47,81.56,81.44,81.54,13977.0,59.1683,59.2337,59.1466,59.2192,13977.0
2019-07-15 12:25:00,81.54,81.6,81.53,81.53,17834.0,59.2192,59.2628,59.2119,59.2119,17834.0
2019-07-15 12:30:00,81.53,81.62,81.52,81.6,18675.0,59.2119,59.2773,59.2047,59.2628,18675.0
2019-07-15 12:35:00,81.6,81.64,81.55,81.59,15996.0,59.2628,59.2918,59.2264,59.2555,15996.0
2019-07-15 12:40:00,81.58,81.59,81.53,81.55,11230.0,59.2482,59.2555,59.2119,59.2264,11230.0
2019-07-15 12:45:00,81.54,81.6,81.53,81.56,10862.0,59.2192,59.2628,59.2119,59.2337,10862.0
2019-07-15 12:50:00,81.57,81.57,81.48,81.53,16867.0,59.241,59.241,59.1756,59.2119,16867.0
2019-07-15 12:55:00,81.52,81.52,81.46,81.46,7973.0,59.2047,59.2047,59.1611,59.1611,7973.0
2019-07-15 13:00:00,81.47,81.55,81.46,81.53,11521.0,59.1683,59.2264,59.1611,59.2119,11521.0
2019-07-15 13:05:00,81.54,81.58,81.5,81.5,15398.0,59.2192,59.2482,59.1901,59.1901,15398.0
2019-07-15 13:10:00,81.5,81.55,81.5,81.52,11985.0,59.1901,59.2264,59.1901,59.2047,11985.0
2019-07-15 13:15:00,81.53,81.55,81.52,81.53,14535.0,59.2119,59.2264,59.2047,59.2119,14535.0
2019-07-15 13:20:00,81.54,81.59,81.53,81.56,28156.0,59.2192,59.2555,59.2119,59.2337,28156.0
2019-07-15 13:25:00,81.57,81.64,81.56,81.64,35050.0,59.241,59.2918,59.2337,59.2918,35050.0
2019-07-15 13:30:00,81.62,81.67,81.61,81.66,17655.0,59.2773,59.3136,59.27,59.3063,17655.0
2019-07-15 13:35:00,81.66,81.66,81.58,81.59,9301.0,59.3063,59.3063,59.2482,59.2555,9301.0
2019-07-15 13:40:00,81.59,81.63,81.58,81.61,8792.0,59.2555,59.2845,59.2482,59.27,8792.0
2019-07-15 13:45:00,81.61,81.62,81.53,81.56,19281.0,59.27,59.2773,59.2119,59.2337,19281.0
2019-07-15 13:50:00,81.57,81.58,81.53,81.56,112432.0,59.241,59.2482,59.2119,59.2337,112432.0
2019-07-15 13:55:00,81.55,81.57,81.52,81.52,28824.0,59.2264,59.241,59.2047,59.2047,28824.0
2019-07-15 14:00:00,81.52,81.52,81.47,81.49,28022.0,59.2047,59.2047,59.1683,59.1829,28022.0
2019-07-15 14:05:00,81.5,81.51,81.43,81.44,20396.0,59.1901,59.1974,59.1393,59.1466,20396.0
2019-07-15 14:10:00,81.45,81.49,81.44,81.45,21664.0,59.1538,59.1829,59.1466,59.1538,21664.0
2019-07-15 14:15:00,81.46,81.63,81.45,81.62,68562.0,59.1611,59.2845,59.1538,59.2773,68562.0
2019-07-15 14:20:00,81.61,81.62,81.52,81.56,49732.0,59.27,59.2773,59.2047,59.2337,49732.0
2019-07-15 14:25:00,81.56,81.58,81.48,81.54,40308.0,59.2337,59.2482,59.1756,59.2192,40308.0
2019-07-15 14:30:00,81.53,81.54,81.48,81.54,67363.0,59.2119,59.2192,59.1756,59.2192,67363.0
2019-07-15 14:35:00,81.53,81.56,81.47,81.52,33127.0,59.2119,59.2337,59.1683,59.2047,33127.0
2019-07-15 14:40:00,81.53,81.53,81.44,81.49,80487.0,59.2119,59.2119,59.1466,59.1829,80487.0
2019-07-15 14:45:00,81.49,81.5,81.45,81.48,14504.0,59.1829,59.1901,59.1538,59.1756,14504.0
2019-07-15 14:50:00,81.47,81.51,81.47,81.49,21787.0,59.1683,59.1974,59.1683,59.1829,21787.0
2019-07-15 14:55:00,81.5,81.55,81.48,81.48,33326.0,59.1901,59.2264,59.1756,59.1756,33326.0
2019-07-15 15:00:00,81.47,81.52,81.47,81.48,12545.0,59.1683,59.2047,59.1683,59.1756,12545.0
2019-07-15 15:05:00,81.48,81.52,81.46,81.48,14351.0,59.1756,59.2047,59.1611,59.1756,14351.0
2019-07-15 15:10:00,81.49,81.5,81.4,81.4,18262.0,59.1829,59.1901,59.1175,59.1175,18262.0
2019-07-15 15:15:00,81.4,81.4,81.2,81.24,28078.0,59.1175,59.1175,58.9723,59.0013,28078.0
2019-07-15 15:20:00,81.25,81.28,81.21,81.26,29593.0,59.0086,59.0304,58.9795,59.0158,29593.0
2019-07-15 15:25:00,81.26,81.26,81.08,81.1,38847.0,59.0158,59.0158,58.8851,58.8996,38847.0
2019-07-15 15:30:00,81.09,81.25,81.09,81.25,38674.0,58.8924,59.0086,58.8924,59.0086,38674.0
2019-07-15 15:35:00,81.24,81.33,81.24,81.32,47337.0,59.0013,59.0667,59.0013,59.0594,47337.0
2019-07-15 15:40:00,81.32,81.43,81.31,81.33,56614.0,59.0594,59.1393,59.0521,59.0667,56614.0
2019-07-15 15:45:00,81.35,81.42,81.33,81.38,62933.0,59.0812,59.132,59.0667,59.103,62933.0
2019-07-15 15:50:00,81.38,81.48,81.38,81.48,65036.0,59.103,59.1756,59.103,59.1756,65036.0
2019-07-15 15:55:00,81.48,81.49,81.34,81.47,192814.0,59.1756,59.1829,59.0739,59.1683,192814.0
2019-07-16 09:30:00,81.27,81.53,81.2,81.51,69789.0,59.0231,59.2119,58.9723,59.1974,69789.0
2019-07-16 09:35:00,81.47,81.68,81.35,81.51,24776.0,59.1683,59.3209,59.0812,59.1974,24776.0
2019-07-16 09:40:00,81.47,81.66,81.46,81.55,18648.0,59.1683,59.3063,59.1611,59.2264,18648.0
2019-07-16 09:45:00,81.53,81.58,81.37,81.41,18291.0,59.2119,59.2482,59.0957,59.1248,18291.0
2019-07-16 09:50:00,81.38,81.5,81.37,81.46,17999.0,59.103,59.1901,59.0957,59.1611,17999.0
2019-07-16 09:55:00,81.43,81.43,81.33,81.37,15504.0,59.1393,59.1393,59.0667,59.0957,15504.0
2019-07-16 10:00:00,81.34,81.42,81.26,81.4,19502.0,59.0739,59.132,59.0158,59.1175,19502.0
2019-07-16 10:05:00,81.39,81.45,81.3,81.3,23754.0,59.1102,59.1538,59.0449,59.0449,23754.0
2019-07-16 10:10:00,81.31,81.37,81.2,81.33,27051.0,59.0521,59.0957,58.9723,59.0667,27051.0
2019-07-16 10:15:00,81.33,81.52,81.33,81.51,20264.0,59.0667,59.2047,59.0667,59.1974,20264.0
2019-07-16 10:20:00,81.5,81.5,81.36,81.41,18971.0,59.1901,59.1901,59.0885,59.1248,18971.0
2019-07-16 10:25:00,81.42,81.42,81.25,81.26,13425.0,59.132,59.132,59.0086,59.0158,13425.0
2019-07-16 10:30:00,81.26,81.26,81.04,81.17,19319.0,59.0158,59.0158,58.856,58.9505,19319.0
2019-07-16 10:35:00,81.17,81.27,81.16,81.21,20568.0,58.9505,59.0231,58.9432,58.9795,20568.0
2019-07-16 10:40:00,81.23,81.24,81.14,81.14,18095.0,58.994,59.0013,58.9287,58.9287,18095.0
2019-07-16 10:45:00,81.14,81.19,81.01,81.02,40666.0,58.9287,58.965,58.8343,58.8415,40666.0
2019-07-16 10:50:00,81.01,81.07,80.97,81.0,45543.0,58.8343,58.8778,58.8052,58.827,45543.0
2019-07-16 10:55:00,81.0,81.09,80.99,81.0,16906.0,58.827,58.8924,58.8197,58.827,16906.0
2019-07-16 11:00:00,81.0,81.04,80.95,80.98,24725.0,58.827,58.856,58.7907,58.8125,24725.0
2019-07-16 11:05:00,81.01,81.14,80.99,81.14,23200.0,58.8343,58.9287,58.8197,58.9287,23200.0
2019-07-16 11:10:00,81.15,81.18,81.03,81.04,17631.0,58.9359,58.9577,58.8488,58.856,17631.0
2019-07-16 11:15:00,81.0,81.08,80.99,81.08,11200.0,58.827,58.8851,58.8197,58.8851,11200.0
2019-07-16 11:20:00,81.09,81.18,81.08,81.14,19450.0,58.8924,58.9577,58.8851,58.9287,19450.0
2019-07-16 11:25:00,81.14,81.14,81.06,81.07,15592.0,58.9287,58.9287,58.8706,58.8778,15592.0
2019-07-16 11:30:00,81.07,81.09,80.97,81.01,14824.0,58.8778,58.8924,58.8052,58.8343,14824.0
2019-07-16 11:35:00,81.0,81.12,80.99,81.11,13331.0,58.827,58.9141,58.8197,58.9069,13331.0
2019-07-16 11:40:00,81.12,81.12,81.04,81.05,20114.0,58.9141,58.9141,58.856,58.8633,20114.0
2019-07-16 11:45:00,81.05,81.12,81.03,81.12,10614.0,58.8633,58.9141,58.8488,58.9141,10614.0
2019-07-16 11:50:00,81.12,81.13,81.06,81.12,16572.0,58.9141,58.9214,58.8706,58.9141,16572.0
2019-07-16 11:55:00,81.12,81.13,81.05,81.05,12601.0,58.9141,58.9214,58.8633,58.8633,12601.0
2019-07-16 12:00:00,81.05,81.15,81.03,81.13,21823.0,58.8633,58.9359,58.8488,58.9214,21823.0
2019-07-16 12:05:00,81.14,81.28,81.14,81.24,26101.0,58.9287,59.0304,58.9287,59.0013,26101.0
2019-07-16 12:10:00,81.24,81.33,81.21,81.28,23138.0,59.0013,59.0667,58.9795,59.0304,23138.0
2019-07-16 12:15:00,81.29,81.32,81.25,81.27,15885.0,59.0376,59.0594,59.0086,59.0231,15885.0
2019-07-16 12:20:00,81.27,81.43,81.27,81.42,22177.0,59.0231,59.1393,59.0231,59.132,22177.0
2019-07-16 12:25:00,81.43,81.49,81.37,81.37,28898.0,59.1393,59.1829,59.0957,59.0957,28898.0
2019-07-16 12:30:00,81.38,81.39,81.25,81.28,12744.0,59.103,59.1102,59.0086,59.0304,12744.0
2019-07-16 12:35:00,81.28,81.34,81.27,81.27,14505.0,59.0304,59.0739,59.0231,59.0231,14505.0
2019-07-16 12:40:00,81.28,81.38,81.23,81.36,15859.0,59.0304,59.103,58.994,59.0885,15859.0
2019-07-16 12:45:00,81.37,81.4,81.36,81.38,14157.0,59.0957,59.1175,59.0885,59.103,14157.0
2019-07-16 12:50:00,81.38,81.38,81.28,81.28,13917.0,59.103,59.103,59.0304,59.0304,13917.0
2019-07-16 12:55:00,81.28,81.33,81.24,81.33,21782.0,59.0304,59.0667,59.0013,59.0667,21782.0
2019-07-16 13:00:00,81.33,81.45,81.33,81.42,22640.0,59.0667,59.1538,59.0667,59.132,22640.0
2019-07-16 13:05:00,81.42,81.48,81.39,81.4,14193.0,59.132,59.1756,59.1102,59.1175,14193.0
2019-07-16 13:10:00,81.42,81.54,81.4,81.54,14848.0,59.132,59.2192,59.1175,59.2192,14848.0
2019-07-16 13:15:00,81.54,81.54,81.41,81.42,18550.0,59.2192,59.2192,59.1248,59.132,18550.0
2019-07-16 13:20:00,81.41,81.41,81.34,81.34,15623.0,59.1248,59.1248,59.0739,59.0739,15623.0
2019-07-16 13:25:00,81.34,81.43,81.34,81.43,122415.0,59.0739,59.1393,59.0739,59.1393,122415.0
2019-07-16 13:30:00,81.42,81.5,81.4,81.41,15262.0,59.132,59.1901,59.1175,59.1248,15262.0
2019-07-16 13:35:00,81.41,81.43,81.37,81.38,12353.0,59.1248,59.1393,59.0957,59.103,12353.0
2019-07-16 13:40:00,81.39,81.44,81.35,81.35,17295.0,59.1102,59.1466,59.0812,59.0812,17295.0
2019-07-16 13:45:00,81.35,81.37,81.31,81.36,45022.0,59.0812,59.0957,59.0521,59.0885,45022.0
2019-07-16 13:50:00,81.36,81.36,81.26,81.33,25200.0,59.0885,59.0885,59.0158,59.0667,25200.0
2019-07-16 13:55:00,81.32,81.39,81.3,81.3,23566.0,59.0594,59.1102,59.0449,59.0449,23566.0
2019-07-16 14:00:00,81.29,81.39,81.29,81.38,24096.0,59.0376,59.1102,59.0376,59.103,24096.0
2019-07-16 14:05:00,81.37,81.4,81.33,81.35,26532.0,59.0957,59.1175,59.0667,59.0812,26532.0
2019-07-16 14:10:00,81.36,81.39,81.29,81.32,16034.0,59.0885,59.1102,59.0376,59.0594,16034.0
2019-07-16 14:15:00,81.32,81.34,81.29,81.29,11369.0,59.0594,59.0739,59.0376,59.0376,11369.0
2019-07-16 14:20:00,81.29,81.31,81.22,81.31,12557.0,59.0376,59.0521,58.9868,59.0521,12557.0
2019-07-16 14:25:00,81.31,81.33,81.28,81.33,15038.0,59.0521,59.0667,59.0304,59.0667,15038.0
2019-07-16 14:30:00,81.34,81.39,81.32,81.34,25845.0,59.0739,59.1102,59.0594,59.0739,25845.0
2019-07-16 14:35:00,81.34,81.37,81.31,81.34,28162.0,59.0739,59.0957,59.0521,59.0739,28162.0
2019-07-16 14:40:00,81.33,81.34,81.28,81.32,20500.0,59.0667,59.0739,59.0304,59.0594,20500.0
2019-07-16 14:45:00,81.32,81.35,81.31,81.33,16342.0,59.0594,59.0812,59.0521,59.0667,16342.0
2019-07-16 14:50:00,81.33,81.44,81.32,81.44,28114.0,59.0667,59.1466,59.0594,59.1466,28114.0
2019-07-16 14:55:00,81.45,81.45,81.39,81.4,23867.0,59.1538,59.1538,59.1102,59.1175,23867.0
2019-07-16 15:00:00,81.39,81.42,81.31,81.37,43351.0,59.1102,59.132,59.0521,59.0957,43351.0
2019-07-16 15:05:00,81.37,81.38,81.33,81.37,16013.0,59.0957,59.103,59.0667,59.0957,16013.0
2019-07-16 15:10:00,81.37,81.42,81.34,81.39,29858.0,59.0957,59.132,59.0739,59.1102,29858.0
2019-07-16 15:15:00,81.41,81.52,81.38,81.52,21968.0,59.1248,59.2047,59.103,59.2047,21968.0
2019-07-16 15:20:00,81.51,81.58,81.49,81.49,20695.0,59.1974,59.2482,59.1829,59.1829,20695.0
2019-07-16 15:25:00,81.49,81.59,81.49,81.58,30904.0,59.1829,59.2555,59.1829,59.2482,30904.0
2019-07-16 15:30:00,81.58,81.6,81.47,81.5,27316.0,59.2482,59.2628,59.1683,59.1901,27316.0
2019-07-16 15:35:00,81.5,81.52,81.45,81.52,26345.0,59.1901,59.2047,59.1538,59.2047,26345.0
2019-07-16 15:40:00,81.51,81.63,81.5,81.57,43910.0,59.1974,59.2845,59.1901,59.241,43910.0
2019-07-16 15:45:00,81.57,81.6,81.52,81.53,54893.0,59.241,59.2628,59.2047,59.2119,54893.0
2019-07-16 15:50:00,81.53,81.66,81.52,81.65,80344.0,59.2119,59.3063,59.2047,59.2991,80344.0
2019-07-16 15:55:00,81.66,81.67,81.55,81.55,100900.0,59.3063,59.3136,59.2264,59.2264,100900.0
2019-07-17 09:30:00,81.5,81.91,81.5,81.72,44575.0,59.1901,59.4879,59.1901,59.3499,44575.0
2019-07-17 09:35:00,81.75,81.81,81.69,81.73,24381.0,59.3717,59.4153,59.3281,59.3572,24381.0
2019-07-17 09:40:00,81.78,81.88,81.67,81.71,29247.0,59.3935,59.4661,59.3136,59.3426,29247.0
2019-07-17 09:45:00,81.67,81.92,81.66,81.88,36514.0,59.3136,59.4952,59.3063,59.4661,36514.0
2019-07-17 09:50:00,81.85,81.94,81.79,81.79,20502.0,59.4443,59.5097,59.4007,59.4007,20502.0
2019-07-17 09:55:00,81.76,81.85,81.58,81.6,55053.0,59.379,59.4443,59.2482,59.2628,55053.0
2019-07-17 10:00:00,81.6,81.6,81.35,81.36,23828.0,59.2628,59.2628,59.0812,59.0885,23828.0
2019-07-17 10:05:00,81.37,81.41,81.03,81.08,44982.0,59.0957,59.1248,58.8488,58.8851,44982.0
2019-07-17 10:10:00,81.07,81.24,81.07,81.12,23011.0,58.8778,59.0013,58.8778,58.9141,23011.0
2019-07-17 10:15:00,81.11,81.23,81.03,81.15,42627.0,58.9069,58.994,58.8488,58.9359,42627.0
2019-07-17 10:20:00,81.15,81.21,81.06,81.12,19737.0,58.9359,58.9795,58.8706,58.9141,19737.0
2019-07-17 10:25:00,81.1,81.12,81.0,81.04,30170.0,58.8996,58.9141,58.827,58.856,30170.0
2019-07-17 10:30:00,81.07,81.25,81.06,81.21,27054.0,58.8778,59.0086,58.8706,58.9795,27054.0
2019-07-17 10:35:00,81.22,81.31,81.14,81.22,24303.0,58.9868,59.0521,58.9287,58.9868,24303.0
2019-07-17 10:40:00,81.21,81.26,81.17,81.26,24718.0,58.9795,59.0158,58.9505,59.0158,24718.0
2019-07-17 10:45:00,81.25,81.26,81.18,81.19,29741.0,59.0086,59.0158,58.9577,58.965,29741.0
2019-07-17 10:50:00,81.18,81.22,81.03,81.06,28344.0,58.9577,58.9868,58.8488,58.8706,28344.0
2019-07-17 10:55:00,81.06,81.23,81.06,81.2,19338.0,58.8706,58.994,58.8706,58.9723,19338.0
2019-07-17 11:00:00,81.2,81.28,81.17,81.25,40482.0,58.9723,59.0304,58.9505,59.0086,40482.0
2019-07-17 11:05:00,81.25,81.28,81.2,81.24,15954.0,59.0086,59.0304,58.9723,59.0013,15954.0
2019-07-17 11:10:00,81.23,81.25,81.17,81.22,19414.0,58.994,59.0086,58.9505,58.9868,19414.0
2019-07-17 11:15:00,81.21,81.23,81.13,81.17,13415.0,58.9795,58.994,58.9214,58.9505,13415.0
2019-07-17 11:20:00,81.17,81.18,81.06,81.09,15569.0,58.9505,58.9577,58.8706,58.8924,15569.0
2019-07-17 11:25:00,81.09,81.09,81.01,81.04,20386.0,58.8924,58.8924,58.8343,58.856,20386.0
2019-07-17 11:30:00,81.04,81.11,81.03,81.07,13421.0,58.856,58.9069,58.8488,58.8778,13421.0
2019-07-17 11:35:00,81.08,81.1,80.95,80.96,38932.0,58.8851,58.8996,58.7907,58.7979,38932.0
2019-07-17 11:40:00,80.97,81.06,80.95,81.03,17188.0,58.8052,58.8706,58.7907,58.8488,17188.0
2019-07-17 11:45:00,81.03,81.05,80.98,80.98,14282.0,58.8488,58.8633,58.8125,58.8125,14282.0
2019-07-17 11:50:00,80.98,81.01,80.85,80.95,17193.0,58.8125,58.8343,58.7181,58.7907,17193.0
2019-07-17 11:55:00,80.95,81.04,80.95,81.03,80945.0,58.7907,58.856,58.7907,58.8488,80945.0
2019-07-17 12:00:00,81.04,81.08,80.96,80.96,14138.0,58.856,58.8851,58.7979,58.7979,14138.0
2019-07-17 12:05:00,80.96,81.13,80.96,81.06,19115.0,58.7979,58.9214,58.7979,58.8706,19115.0
2019-07-17 12:10:00,81.06,81.1,81.02,81.04,15062.0,58.8706,58.8996,58.8415,58.856,15062.0
2019-07-17 12:15:00,81.03,81.09,81.02,81.04,17419.0,58.8488,58.8924,58.8415,58.856,17419.0
2019-07-17 12:20:00,81.04,81.05,80.95,80.97,14463.0,58.856,58.8633,58.7907,58.8052,14463.0
2019-07-17 12:25:00,80.97,80.99,80.86,80.91,14588.0,58.8052,58.8197,58.7253,58.7616,14588.0
2019-07-17 12:30:00,80.91,81.02,80.9,80.99,17861.0,58.7616,58.8415,58.7544,58.8197,17861.0
2019-07-17 12:35:00,80.99,81.1,80.96,81.07,12310.0,58.8197,58.8996,58.7979,58.8778,12310.0
2019-07-17 12:40:00,81.05,81.1,81.04,81.1,12230.0,58.8633,58.8996,58.856,58.8996,12230.0
2019-07-17 12:45:00,81.1,81.11,81.07,81.08,12763.0,58.8996,58.9069,58.8778,58.8851,12763.0
2019-07-17 12:50:00,81.07,81.09,81.04,81.07,13981.0,58.8778,58.8924,58.856,58.8778,13981.0
2019-07-17 12:55:00,81.06,81.1,81.05,81.08,10918.0,58.8706,58.8996,58.8633,58.8851,10918.0
2019-07-17 13:00:00,81.07,81.08,81.05,81.05,6850.0,58.8778,58.8851,58.8633,58.8633,6850.0
2019-07-17 13:05:00,81.05,81.12,81.0,81.06,19524.0,58.8633,58.9141,58.827,58.8706,19524.0
2019-07-17 13:10:00,81.06,81.11,81.05,81.07,10898.0,58.8706,58.9069,58.8633,58.8778,10898.0
2019-07-17 13:15:00,81.06,81.1,81.05,81.08,10415.0,58.8706,58.8996,58.8633,58.8851,10415.0
2019-07-17 13:20:00,81.08,81.13,81.06,81.06,18079.0,58.8851,58.9214,58.8706,58.8706,18079.0
2019-07-17 13:25:00,81.05,81.13,81.03,81.12,17825.0,58.8633,58.9214,58.8488,58.9141,17825.0
2019-07-17 13:30:00,81.13,81.13,81.03,81.06,18800.0,58.9214,58.9214,58.8488,58.8706,18800.0
2019-07-17 13:35:00,81.06,81.15,81.04,81.1,27129.0,58.8706,58.9359,58.856,58.8996,27129.0
2019-07-17 13:40:00,81.11,81.16,81.07,81.07,22214.0,58.9069,58.9432,58.8778,58.8778,22214.0
2019-07-17 13:45:00,81.08,81.09,80.98,80.98,15965.0,58.8851,58.8924,58.8125,58.8125,15965.0
2019-07-17 13:50:00,80.97,81.01,80.96,81.0,13824.0,58.8052,58.8343,58.7979,58.827,13824.0
2019-07-17 13:55:00,80.99,81.1,80.98,81.09,11198.0,58.8197,58.8996,58.8125,58.8924,11198.0
2019-07-17 14:00:00,81.08,81.09,81.0,81.06,16560.0,58.8851,58.8924,58.827,58.8706,16560.0
2019-07-17 14:05:00,81.06,81.08,81.0,81.01,12825.0,58.8706,58.8851,58.827,58.8343,12825.0
2019-07-17 14:10:00,81.01,81.03,80.97,80.97,15717.0,58.8343,58.8488,58.8052,58.8052,15717.0
2019-07-17 14:15:00,80.97,81.02,80.97,80.98,18835.0,58.8052,58.8415,58.8052,58.8125,18835.0
2019-07-17 14:20:00,80.98,81.03,80.97,81.03,14137.0,58.8125,58.8488,58.8052,58.8488,14137.0
2019-07-17 14:25:00,81.03,81.09,81.0,81.07,18484.0,58.8488,58.8924,58.827,58.8778,18484.0
2019-07-17 14:30:00,81.07,81.14,81.05,81.11,16088.0,58.8778,58.9287,58.8633,58.9069,16088.0
2019-07-17 14:35:00,81.13,81.16,81.11,81.13,7823.0,58.9214,58.9432,58.9069,58.9214,7823.0
2019-07-17 14:40:00,81.15,81.16,81.11,81.15,8767.0,58.9359,58.9432,58.9069,58.9359,8767.0
2019-07-17 14:45:00,81.14,81.18,81.12,81.17,13696.0,58.9287,58.9577,58.9141,58.9505,13696.0
2019-07-17 14:50:00,81.16,81.18,81.12,81.16,19290.0,58.9432,58.9577,58.9141,58.9432,19290.0
2019-07-17 14:55:00,81.17,81.2,81.16,81.16,23373.0,58.9505,58.9723,58.9432,58.9432,23373.0
2019-07-17 15:00:00,81.15,81.16,81.04,81.12,20634.0,58.9359,58.9432,58.856,58.9141,20634.0
2019-07-17 15:05:00,81.12,81.19,81.11,81.17,59460.0,58.9141,58.965,58.9069,58.9505,59460.0
2019-07-17 15:10:00,81.17,81.2,81.09,81.13,90455.0,58.9505,58.9723,58.8924,58.9214,90455.0
2019-07-17 15:15:00,81.13,81.14,81.08,81.08,21346.0,58.9214,58.9287,58.8851,58.8851,21346.0
2019-07-17 15:20:00,81.09,81.12,81.03,81.11,34084.0,58.8924,58.9141,58.8488,58.9069,34084.0
2019-07-17 15:25:00,81.11,81.17,81.09,81.12,16491.0,58.9069,58.9505,58.8924,58.9141,16491.0
2019-07-17 15:30:00,81.11,81.14,81.07,81.14,28121.0,58.9069,58.9287,58.8778,58.9287,28121.0
2019-07-17 15:35:00,81.13,81.18,81.11,81.16,28017.0,58.9214,58.9577,58.9069,58.9432,28017.0
2019-07-17 15:40:00,81.16,81.18,81.12,81.13,34830.0,58.9432,58.9577,58.9141,58.9214,34830.0
2019-07-17 15:45:00,81.12,81.15,81.07,81.1,50429.0,58.9141,58.9359,58.8778,58.8996,50429.0
2019-07-17 15:50:00,81.1,81.2,81.09,81.17,75845.0,58.8996,58.9723,58.8924,58.9505,75845.0
2019-07-17 15:55:00,81.17,81.19,80.95,81.06,150354.0,58.9505,58.965,58.7907,58.8706,150354.0
2019-07-18 09:30:00,84.7,85.79,84.5,84.74,379359.0,61.5142,62.3058,61.3689,61.5432,379359.0
2019-07-18 09:35:00,84.68,85.63,84.5,85.51,212219.0,61.4996,62.1896,61.3689,62.1024,212219.0
2019-07-18 09:40:00,85.48,85.66,85.3,85.3,143148.0,62.0806,62.2114,61.9499,61.9499,143148.0
2019-07-18 09:45:00,85.35,86.09,85.24,85.94,297033.0,61.9862,62.5237,61.9063,62.4147,297033.0
2019-07-18 09:50:00,85.95,86.42,85.77,85.93,191443.0,62.422,62.7633,62.2913,62.4075,191443.0
2019-07-18 09:55:00,85.95,86.49,85.94,86.39,240615.0,62.422,62.8142,62.4147,62.7415,240615.0
2019-07-18 10:00:00,86.4,86.78,86.38,86.38,160234.0,62.7488,63.0248,62.7343,62.7343,160234.0
2019-07-18 10:05:00,86.42,86.83,86.42,86.78,164291.0,62.7633,63.0611,62.7633,63.0248,164291.0
2019-07-18 10:10:00,86.76,86.97,86.64,86.83,157327.0,63.0103,63.1628,62.9231,63.0611,157327.0
2019-07-18 10:15:00,86.82,86.83,86.32,86.33,143062.0,63.0538,63.0611,62.6907,62.698,143062.0
2019-07-18 10:20:00,86.35,86.44,86.15,86.25,102933.0,62.7125,62.7778,62.5672,62.6399,102933.0
2019-07-18 10:25:00,86.25,86.61,86.15,86.48,127623.0,62.6399,62.9013,62.5672,62.8069,127623.0
2019-07-18 10:30:00,86.46,86.51,86.27,86.31,90813.0,62.7924,62.8287,62.6544,62.6834,90813.0
2019-07-18 10:35:00,86.3,86.34,86.03,86.2,99115.0,62.6762,62.7052,62.4801,62.6035,99115.0
2019-07-18 10:40:00,86.23,86.68,86.2,86.66,89300.0,62.6253,62.9522,62.6035,62.9376,89300.0
2019-07-18 10:45:00,86.66,86.8,86.66,86.71,81608.0,62.9376,63.0393,62.9376,62.9739,81608.0
2019-07-18 10:50:00,86.71,86.84,86.69,86.83,112493.0,62.9739,63.0684,62.9594,63.0611,112493.0
2019-07-18 10:55:00,86.83,87.01,86.6,86.73,164011.0,63.0611,63.1918,62.8941,62.9885,164011.0
2019-07-18 11:00:00,86.72,86.94,86.66,86.89,59732.0,62.9812,63.141,62.9376,63.1047,59732.0
2019-07-18 11:05:00,86.9,86.97,86.89,86.95,75075.0,63.1119,63.1628,63.1047,63.1482,75075.0
2019-07-18 11:10:00,86.94,87.05,86.89,86.99,187811.0,63.141,63.2209,63.1047,63.1773,187811.0
2019-07-18 11:15:00,86.99,87.11,86.94,87.09,145764.0,63.1773,63.2644,63.141,63.2499,145764.0
2019-07-18 11:20:00,87.09,87.27,87.09,87.25,148700.0,63.2499,63.3806,63.2499,63.3661,148700.0
2019-07-18 11:25:00,87.24,87.24,86.95,87.06,78975.0,63.3589,63.3589,63.1482,63.2281,78975.0
2019-07-18 11:30:00,87.05,87.2,86.9,87.17,98941.0,63.2209,63.3298,63.1119,63.308,98941.0
2019-07-18 11:35:00,87.18,87.22,87.1,87.18,65523.0,63.3153,63.3443,63.2572,63.3153,65523.0
2019-07-18 11:40:00,87.19,87.35,87.15,87.34,110854.0,63.3225,63.4387,63.2935,63.4315,110854.0
2019-07-18 11:45:00,87.34,87.43,87.24,87.38,89879.0,63.4315,63.4968,63.3589,63.4605,89879.0
2019-07-18 11:50:00,87.37,87.56,87.36,87.41,134942.0,63.4533,63.5913,63.446,63.4823,134942.0
2019-07-18 11:55:00,87.42,87.44,87.27,87.28,67717.0,63.4896,63.5041,63.3806,63.3879,67717.0
2019-07-18 12:00:00,87.28,87.63,87.25,87.57,124597.0,63.3879,63.6421,63.3661,63.5985,124597.0
2019-07-18 12:05:00,87.57,87.84,87.56,87.82,95560.0,63.5985,63.7946,63.5913,63.7801,95560.0
2019-07-18 12:10:00,87.82,88.11,87.81,88.11,130945.0,63.7801,63.9907,63.7728,63.9907,130945.0
2019-07-18 12:15:00,88.12,88.24,88.01,88.1,119155.0,63.998,64.0851,63.9181,63.9834,119155.0
2019-07-18 12:20:00,88.12,88.37,88.02,88.16,165296.0,63.998,64.1795,63.9253,64.027,165296.0
2019-07-18 12:25:00,88.18,88.42,88.12,88.42,84697.0,64.0415,64.2158,63.998,64.2158,84697.0
2019-07-18 12:30:00,88.42,88.67,88.38,88.49,276578.0,64.2158,64.3974,64.1868,64.2667,276578.0
2019-07-18 12:35:00,88.49,88.75,88.48,88.58,149997.0,64.2667,64.4555,64.2594,64.332,149997.0
2019-07-18 12:40:00,88.6,88.64,88.47,88.62,123659.0,64.3466,64.3756,64.2522,64.3611,123659.0
2019-07-18 12:45:00,88.62,88.63,88.49,88.62,113323.0,64.3611,64.3684,64.2667,64.3611,113323.0
2019-07-18 12:50:00,88.62,88.71,88.56,88.6,116288.0,64.3611,64.4265,64.3175,64.3466,116288.0
2019-07-18 12:55:00,88.59,88.97,88.56,88.97,115364.0,64.3393,64.6153,64.3175,64.6153,115364.0
2019-07-18 13:00:00,88.97,89.34,88.93,89.28,175173.0,64.6153,64.884,64.5862,64.8404,175173.0
2019-07-18 13:05:00,89.29,89.32,88.78,88.84,150554.0,64.8477,64.8695,64.4773,64.5209,150554.0
2019-07-18 13:10:00,88.85,88.93,88.75,88.91,196130.0,64.5281,64.5862,64.4555,64.5717,196130.0
2019-07-18 13:15:00,88.92,89.32,88.9,89.25,186040.0,64.579,64.8695,64.5644,64.8186,186040.0
2019-07-18 13:20:00,89.26,89.45,89.02,89.05,127413.0,64.8259,64.9639,64.6516,64.6734,127413.0
2019-07-18 13:25:00,89.04,89.12,88.92,89.06,100942.0,64.6661,64.7242,64.579,64.6806,100942.0
2019-07-18 13:30:00,89.06,89.07,88.76,88.83,103666.0,64.6806,64.6879,64.4628,64.5136,103666.0
2019-07-18 13:35:00,88.84,88.95,88.75,88.93,75235.0,64.5209,64.6008,64.4555,64.5862,75235.0
2019-07-18 13:40:00,88.94,89.14,88.86,89.04,84492.0,64.5935,64.7387,64.5354,64.6661,84492.0
2019-07-18 13:45:00,89.04,89.1,88.92,89.03,90482.0,64.6661,64.7097,64.579,64.6589,90482.0
2019-07-18 13:50:00,89.04,89.1,88.98,89.03,87163.0,64.6661,64.7097,64.6225,64.6589,87163.0
2019-07-18 13:55:00,89.02,89.03,88.51,88.55,93267.0,64.6516,64.6589,64.2812,64.3103,93267.0
2019-07-18 14:00:00,88.53,88.74,88.45,88.66,88692.0,64.2957,64.4482,64.2376,64.3901,88692.0
2019-07-18 14:05:00,88.65,88.68,88.45,88.62,69488.0,64.3829,64.4047,64.2376,64.3611,69488.0
2019-07-18 14:10:00,88.63,88.69,88.56,88.62,70606.0,64.3684,64.4119,64.3175,64.3611,70606.0
2019-07-18 14:15:00,88.63,88.88,88.63,88.87,84038.0,64.3684,64.5499,64.3684,64.5427,84038.0
2019-07-18 14:20:00,88.87,89.03,88.86,88.92,68891.0,64.5427,64.6589,64.5354,64.579,68891.0
2019-07-18 14:25:00,88.92,88.93,88.63,88.64,78259.0,64.579,64.5862,64.3684,64.3756,78259.0
2019-07-18 14:30:00,88.62,88.67,88.36,88.42,85121.0,64.3611,64.3974,64.1723,64.2158,85121.0
2019-07-18 14:35:00,88.46,88.51,88.16,88.25,103853.0,64.2449,64.2812,64.027,64.0924,103853.0
2019-07-18 14:40:00,88.24,88.34,88.17,88.3,61267.0,64.0851,64.1577,64.0343,64.1287,61267.0
2019-07-18 14:45:00,88.29,88.42,88.25,88.34,60894.0,64.1214,64.2158,64.0924,64.1577,60894.0
2019-07-18 14:50:00,88.33,88.42,88.25,88.32,62709.0,64.1505,64.2158,64.0924,64.1432,62709.0
2019-07-18 14:55:00,88.33,88.4,88.27,88.3,55570.0,64.1505,64.2013,64.1069,64.1287,55570.0
2019-07-18 15:00:00,88.29,88.34,88.12,88.14,96554.0,64.1214,64.1577,63.998,64.0125,96554.0
2019-07-18 15:05:00,88.14,88.38,88.13,88.32,116582.0,64.0125,64.1868,64.0052,64.1432,116582.0
2019-07-18 15:10:00,88.31,88.42,88.26,88.41,95821.0,64.136,64.2158,64.0996,64.2086,95821.0
2019-07-18 15:15:00,88.39,88.4,88.26,88.31,54868.0,64.1941,64.2013,64.0996,64.136,54868.0
2019-07-18 15:20:00,88.31,88.33,88.17,88.23,83215.0,64.136,64.1505,64.0343,64.0779,83215.0
2019-07-18 15:25:00,88.23,88.9,88.23,88.87,193705.0,64.0779,64.5644,64.0779,64.5427,193705.0
2019-07-18 15:30:00,88.87,88.88,88.42,88.45,166635.0,64.5427,64.5499,64.2158,64.2376,166635.0
2019-07-18 15:35:00,88.45,88.45,87.95,88.05,282557.0,64.2376,64.2376,63.8745,63.9471,282557.0
2019-07-18 15:40:00,88.05,88.08,87.62,87.7,286637.0,63.9471,63.9689,63.6348,63.6929,286637.0
2019-07-18 15:45:00,87.7,87.96,87.69,87.91,211719.0,63.6929,63.8818,63.6857,63.8455,211719.0
2019-07-18 15:50:00,87.9,87.91,87.64,87.65,218838.0,63.8382,63.8455,63.6494,63.6566,218838.0
2019-07-18 15:55:00,87.66,87.78,87.61,87.64,443338.0,63.6639,63.751,63.6276,63.6494,443338.0
2019-07-19 09:30:00,88.35,88.83,87.86,88.0,432811.0,64.165,64.5136,63.8091,63.9108,432811.0
2019-07-19 09:35:00,87.87,88.92,87.87,88.83,126469.0,63.8164,64.579,63.8164,64.5136,126469.0
2019-07-19 09:40:00,88.83,89.15,88.68,89.05,198144.0,64.5136,64.746,64.4047,64.6734,198144.0
2019-07-19 09:45:00,89.02,89.34,88.85,89.3,132184.0,64.6516,64.884,64.5281,64.855,132184.0
2019-07-19 09:50:00,89.3,89.42,89.11,89.25,142903.0,64.855,64.9421,64.717,64.8186,142903.0
2019-07-19 09:55:00,89.23,89.45,89.05,89.44,69050.0,64.8041,64.9639,64.6734,64.9566,69050.0
2019-07-19 10:00:00,89.45,89.51,89.19,89.5,84963.0,64.9639,65.0075,64.7751,65.0002,84963.0
2019-07-19 10:05:00,89.45,89.94,89.36,89.92,121882.0,64.9639,65.3198,64.8985,65.3052,121882.0
2019-07-19 10:10:00,89.9,89.93,89.5,89.74,96966.0,65.2907,65.3125,65.0002,65.1745,96966.0
2019-07-19 10:15:00,89.73,89.98,89.73,89.87,76365.0,65.1672,65.3488,65.1672,65.2689,76365.0
2019-07-19 10:20:00,89.88,89.98,89.72,89.79,65314.0,65.2762,65.3488,65.16,65.2108,65314.0
2019-07-19 10:25:00,89.78,89.81,89.46,89.63,60949.0,65.2036,65.2253,64.9712,65.0946,60949.0
2019-07-19 10:30:00,89.62,89.63,89.42,89.45,59905.0,65.0874,65.0946,64.9421,64.9639,59905.0
2019-07-19 10:35:00,89.45,89.65,89.42,89.49,83876.0,64.9639,65.1091,64.9421,64.9929,83876.0
2019-07-19 10:40:00,89.48,89.61,89.36,89.55,47396.0,64.9857,65.0801,64.8985,65.0365,47396.0
2019-07-19 10:45:00,89.55,89.67,89.46,89.59,40022.0,65.0365,65.1237,64.9712,65.0656,40022.0
2019-07-19 10:50:00,89.59,89.69,89.52,89.59,52962.0,65.0656,65.1382,65.0147,65.0656,52962.0
2019-07-19 10:55:00,89.6,89.74,89.55,89.61,46576.0,65.0728,65.1745,65.0365,65.0801,46576.0
2019-07-19 11:00:00,89.6,89.64,89.54,89.56,41923.0,65.0728,65.1019,65.0293,65.0438,41923.0
2019-07-19 11:05:00,89.56,89.67,89.43,89.63,49501.0,65.0438,65.1237,64.9494,65.0946,49501.0
2019-07-19 11:10:00,89.61,89.76,89.59,89.75,36894.0,65.0801,65.189,65.0656,65.1818,36894.0
2019-07-19 11:15:00,89.74,89.78,89.55,89.61,39230.0,65.1745,65.2036,65.0365,65.0801,39230.0
2019-07-19 11:20:00,89.6,89.61,89.46,89.49,90964.0,65.0728,65.0801,64.9712,64.9929,90964.0
2019-07-19 11:25:00,89.5,89.62,89.48,89.55,43609.0,65.0002,65.0874,64.9857,65.0365,43609.0
2019-07-19 11:30:00,89.55,89.64,89.53,89.58,30742.0,65.0365,65.1019,65.022,65.0583,30742.0
2019-07-19 11:35:00,89.57,89.66,89.49,89.52,44101.0,65.051,65.1164,64.9929,65.0147,44101.0
2019-07-19 11:40:00,89.53,89.62,89.52,89.58,34498.0,65.022,65.0874,65.0147,65.0583,34498.0
2019-07-19 11:45:00,89.56,89.58,89.48,89.57,40047.0,65.0438,65.0583,64.9857,65.051,40047.0
2019-07-19 11:50:00,89.58,89.58,89.44,89.53,59042.0,65.0583,65.0583,64.9566,65.022,59042.0
2019-07-19 11:55:00,89.52,89.77,89.51,89.76,45142.0,65.0147,65.1963,65.0075,65.189,45142.0
2019-07-19 12:00:00,89.75,89.86,89.73,89.79,50917.0,65.1818,65.2617,65.1672,65.2108,50917.0
2019-07-19 12:05:00,89.79,89.92,89.76,89.91,35251.0,65.2108,65.3052,65.189,65.298,35251.0
2019-07-19 12:10:00,89.92,89.98,89.86,89.87,76673.0,65.3052,65.3488,65.2617,65.2689,76673.0
2019-07-19 12:15:00,89.85,89.87,89.76,89.8,33636.0,65.2544,65.2689,65.189,65.2181,33636.0
2019-07-19 12:20:00,89.78,89.78,89.62,89.67,34962.0,65.2036,65.2036,65.0874,65.1237,34962.0
2019-07-19 12:25:00,89.66,89.73,89.56,89.59,40133.0,65.1164,65.1672,65.0438,65.0656,40133.0
2019-07-19 12:30:00,89.6,89.78,89.53,89.64,71403.0,65.0728,65.2036,65.022,65.1019,71403.0
2019-07-19 12:35:00,89.64,89.68,89.29,89.37,72743.0,65.1019,65.1309,64.8477,64.9058,72743.0
2019-07-19 12:40:00,89.38,89.46,89.35,89.39,32101.0,64.9131,64.9712,64.8913,64.9203,32101.0
2019-07-19 12:45:00,89.41,89.48,89.41,89.45,25948.0,64.9348,64.9857,64.9348,64.9639,25948.0
2019-07-19 12:50:00,89.45,89.46,89.36,89.42,25629.0,64.9639,64.9712,64.8985,64.9421,25629.0
2019-07-19 12:55:00,89.43,89.47,89.38,89.41,30725.0,64.9494,64.9784,64.9131,64.9348,30725.0
2019-07-19 13:00:00,89.4,89.46,89.38,89.42,26487.0,64.9276,64.9712,64.9131,64.9421,26487.0
2019-07-19 13:05:00,89.41,89.43,89.19,89.28,38513.0,64.9348,64.9494,64.7751,64.8404,38513.0
2019-07-19 13:10:00,89.27,89.33,89.07,89.11,42500.0,64.8332,64.8767,64.6879,64.717,42500.0
2019-07-19 13:15:00,89.07,89.21,89.01,89.09,93623.0,64.6879,64.7896,64.6443,64.7024,93623.0
2019-07-19 13:20:00,89.08,89.19,89.07,89.19,22722.0,64.6952,64.7751,64.6879,64.7751,22722.0
2019-07-19 13:25:00,89.19,89.22,89.14,89.15,16751.0,64.7751,64.7968,64.7387,64.746,16751.0
2019-07-19 13:30:00,89.15,89.19,89.04,89.13,31029.0,64.746,64.7751,64.6661,64.7315,31029.0
2019-07-19 13:35:00,89.15,89.22,89.1,89.2,32044.0,64.746,64.7968,64.7097,64.7823,32044.0
2019-07-19 13:40:00,89.2,89.21,89.13,89.15,23097.0,64.7823,64.7896,64.7315,64.746,23097.0
2019-07-19 13:45:00,89.15,89.2,89.05,89.19,31992.0,64.746,64.7823,64.6734,64.7751,31992.0
2019-07-19 13:50:00,89.19,89.29,89.17,89.26,44850.0,64.7751,64.8477,64.7605,64.8259,44850.0
2019-07-19 13:55:00,89.27,89.3,89.21,89.25,27608.0,64.8332,64.855,64.7896,64.8186,27608.0
2019-07-19 14:00:00,89.26,89.29,89.21,89.27,26560.0,64.8259,64.8477,64.7896,64.8332,26560.0
2019-07-19 14:05:00,89.25,89.28,88.9,88.92,66306.0,64.8186,64.8404,64.5644,64.579,66306.0
2019-07-19 14:10:00,88.91,89.05,88.9,88.92,40044.0,64.5717,64.6734,64.5644,64.579,40044.0
2019-07-19 14:15:00,88.93,88.96,88.71,88.76,41300.0,64.5862,64.608,64.4265,64.4628,41300.0
2019-07-19 14:20:00,88.75,88.92,88.75,88.84,21693.0,64.4555,64.579,64.4555,64.5209,21693.0
2019-07-19 14:25:00,88.84,88.94,88.84,88.93,34327.0,64.5209,64.5935,64.5209,64.5862,34327.0
2019-07-19 14:30:00,88.93,88.98,88.88,88.9,30853.0,64.5862,64.6225,64.5499,64.5644,30853.0
2019-07-19 14:35:00,88.89,88.89,88.72,88.84,48837.0,64.5572,64.5572,64.4337,64.5209,48837.0
2019-07-19 14:40:00,88.84,89.04,88.84,89.04,61621.0,64.5209,64.6661,64.5209,64.6661,61621.0
2019-07-19 14:45:00,89.03,89.06,88.93,89.06,40349.0,64.6589,64.6806,64.5862,64.6806,40349.0
2019-07-19 14:50:00,89.06,89.08,88.93,88.94,47482.0,64.6806,64.6952,64.5862,64.5935,47482.0
2019-07-19 14:55:00,88.95,89.0,88.87,88.96,42109.0,64.6008,64.6371,64.5427,64.608,42109.0
2019-07-19 15:00:00,88.95,89.02,88.9,88.91,61481.0,64.6008,64.6516,64.5644,64.5717,61481.0
2019-07-19 15:05:00,88.88,88.88,88.61,88.64,95851.0,64.5499,64.5499,64.3538,64.3756,95851.0
2019-07-19 15:10:00,88.63,88.67,88.56,88.58,30533.0,64.3684,64.3974,64.3175,64.332,30533.0
2019-07-19 15:15:00,88.58,88.66,88.52,88.59,78244.0,64.332,64.3901,64.2885,64.3393,78244.0
2019-07-19 15:20:00,88.58,88.65,88.56,88.59,56333.0,64.332,64.3829,64.3175,64.3393,56333.0
2019-07-19 15:25:00,88.59,88.63,88.45,88.45,37135.0,64.3393,64.3684,64.2376,64.2376,37135.0
2019-07-19 15:30:00,88.46,88.57,88.44,88.44,51839.0,64.2449,64.3248,64.2304,64.2304,51839.0
2019-07-19 15:35:00,88.44,88.67,88.43,88.54,105602.0,64.2304,64.3974,64.2231,64.303,105602.0
2019-07-19 15:40:00,88.54,88.77,88.53,88.72,91394.0,64.303,64.47,64.2957,64.4337,91394.0
2019-07-19 15:45:00,88.72,88.76,88.6,88.61,166050.0,64.4337,64.4628,64.3466,64.3538,166050.0
2019-07-19 15:50:00,88.62,88.72,88.55,88.66,314148.0,64.3611,64.4337,64.3103,64.3901,314148.0
2019-07-19 15:55:00,88.66,88.95,88.56,88.72,637317.0,64.3901,64.6008,64.3175,64.4337,637317.0
2019-07-22 09:30:00,88.97,89.05,88.44,88.51,114642.0,64.6153,64.6734,64.2304,64.2812,114642.0
2019-07-22 09:35:00,88.48,88.55,88.21,88.38,38071.0,64.2594,64.3103,64.0633,64.1868,38071.0
2019-07-22 09:40:00,88.38,88.39,88.1,88.14,27067.0,64.1868,64.1941,63.9834,64.0125,27067.0
2019-07-22 09:45:00,88.12,88.31,88.07,88.11,25487.0,63.998,64.136,63.9617,63.9907,25487.0
2019-07-22 09:50:00,88.12,88.15,88.01,88.1,36773.0,63.998,64.0198,63.9181,63.9834,36773.0
2019-07-22 09:55:00,88.11,88.18,87.7,87.8,65902.0,63.9907,64.0415,63.6929,63.7656,65902.0
2019-07-22 10:00:00,87.8,88.1,87.8,87.94,46439.0,63.7656,63.9834,63.7656,63.8672,46439.0
2019-07-22 10:05:00,87.95,87.97,87.86,87.94,20799.0,63.8745,63.889,63.8091,63.8672,20799.0
2019-07-22 10:10:00,87.94,88.12,87.91,88.05,36917.0,63.8672,63.998,63.8455,63.9471,36917.0
2019-07-22 10:15:00,88.05,88.05,87.82,87.82,20409.0,63.9471,63.9471,63.7801,63.7801,20409.0
2019-07-22 10:20:00,87.82,87.89,87.77,87.78,24745.0,63.7801,63.8309,63.7438,63.751,24745.0
2019-07-22 10:25:00,87.78,87.79,87.55,87.56,35259.0,63.751,63.7583,63.584,63.5913,35259.0
2019-07-22 10:30:00,87.57,87.61,87.46,87.61,33158.0,63.5985,63.6276,63.5186,63.6276,33158.0
2019-07-22 10:35:00,87.61,87.73,87.6,87.64,25185.0,63.6276,63.7147,63.6203,63.6494,25185.0
2019-07-22 10:40:00,87.63,87.69,87.41,87.44,35264.0,63.6421,63.6857,63.4823,63.5041,35264.0
2019-07-22 10:45:00,87.46,87.53,87.38,87.48,22580.0,63.5186,63.5695,63.4605,63.5332,22580.0
2019-07-22 10:50:00,87.47,87.5,87.44,87.5,33778.0,63.5259,63.5477,63.5041,63.5477,33778.0
2019-07-22 10:55:00,87.5,87.5,87.37,87.45,63218.0,63.5477,63.5477,63.4533,63.5114,63218.0
2019-07-22 11:00:00,87.44,87.45,87.37,87.41,38555.0,63.5041,63.5114,63.4533,63.4823,38555.0
2019-07-22 11:05:00,87.41,87.49,87.35,87.48,50763.0,63.4823,63.5404,63.4387,63.5332,50763.0
2019-07-22 11:10:00,87.48,87.5,87.33,87.48,70785.0,63.5332,63.5477,63.4242,63.5332,70785.0
2019-07-22 11:15:00,87.49,87.67,87.46,87.62,56492.0,63.5404,63.6711,63.5186,63.6348,56492.0
2019-07-22 11:20:00,87.61,87.63,87.45,87.45,39588.0,63.6276,63.6421,63.5114,63.5114,39588.0
2019-07-22 11:25:00,87.46,87.52,87.46,87.48,24040.0,63.5186,63.5622,63.5186,63.5332,24040.0
2019-07-22 11:30:00,87.5,87.53,87.46,87.47,29147.0,63.5477,63.5695,63.5186,63.5259,29147.0
2019-07-22 11:35:00,87.46,87.55,87.4,87.54,33026.0,63.5186,63.584,63.4751,63.5767,33026.0
2019-07-22 11:40:00,87.54,87.54,87.44,87.45,34659.0,63.5767,63.5767,63.5041,63.5114,34659.0
2019-07-22 11:45:00,87.45,87.48,87.37,87.39,22933.0,63.5114,63.5332,63.4533,63.4678,22933.0
2019-07-22 11:50:00,87.39,87.41,87.32,87.33,24567.0,63.4678,63.4823,63.417,63.4242,24567.0
2019-07-22 11:55:00,87.32,87.34,87.2,87.25,26247.0,63.417,63.4315,63.3298,63.3661,26247.0
2019-07-22 12:00:00,87.26,87.34,87.18,87.22,24603.0,63.3734,63.4315,63.3153,63.3443,24603.0
2019-07-22 12:05:00,87.22,87.24,87.15,87.22,49183.0,63.3443,63.3589,63.2935,63.3443,49183.0
2019-07-22 12:10:00,87.22,87.42,87.22,87.35,36835.0,63.3443,63.4896,63.3443,63.4387,36835.0
2019-07-22 12:15:00,87.36,87.41,87.31,87.39,27479.0,63.446,63.4823,63.4097,63.4678,27479.0
2019-07-22 12:20:00,87.39,87.4,87.26,87.36,34710.0,63.4678,63.4751,63.3734,63.446,34710.0
2019-07-22 12:25:00,87.35,87.36,87.31,87.35,28556.0,63.4387,63.446,63.4097,63.4387,28556.0
2019-07-22 12:30:00,87.35,87.38,87.32,87.35,37094.0,63.4387,63.4605,63.417,63.4387,37094.0
2019-07-22 12:35:00,87.35,87.42,87.32,87.33,28719.0,63.4387,63.4896,63.417,63.4242,28719.0
2019-07-22 12:40:00,87.32,87.4,87.27,87.39,30980.0,63.417,63.4751,63.3806,63.4678,30980.0
2019-07-22 12:45:00,87.36,87.42,87.29,87.3,35129.0,63.446,63.4896,63.3952,63.4024,35129.0
2019-07-22 12:50:00,87.3,87.33,87.26,87.27,26800.0,63.4024,63.4242,63.3734,63.3806,26800.0
2019-07-22 12:55:00,87.27,87.4,87.27,87.31,45733.0,63.3806,63.4751,63.3806,63.4097,45733.0
2019-07-22 13:00:00,87.31,87.36,87.27,87.3,21445.0,63.4097,63.446,63.3806,63.4024,21445.0
2019-07-22 13:05:00,87.28,87.31,87.24,87.28,16489.0,63.3879,63.4097,63.3589,63.3879,16489.0
2019-07-22 13:10:00,87.28,87.34,87.27,87.31,37293.0,63.3879,63.4315,63.3806,63.4097,37293.0
2019-07-22 13:15:00,87.31,87.35,87.29,87.29,27955.0,63.4097,63.4387,63.3952,63.3952,27955.0
2019-07-22 13:20:00,87.28,87.32,87.26,87.32,30983.0,63.3879,63.417,63.3734,63.417,30983.0
2019-07-22 13:25:00,87.32,87.38,87.17,87.19,56827.0,63.417,63.4605,63.308,63.3225,56827.0
2019-07-22 13:30:00,87.19,87.26,87.19,87.23,23503.0,63.3225,63.3734,63.3225,63.3516,23503.0
2019-07-22 13:35:00,87.23,87.23,87.16,87.21,27573.0,63.3516,63.3516,63.3008,63.3371,27573.0
2019-07-22 13:40:00,87.24,87.28,87.22,87.23,60368.0,63.3589,63.3879,63.3443,63.3516,60368.0
2019-07-22 13:45:00,87.23,87.28,87.16,87.16,34843.0,63.3516,63.3879,63.3008,63.3008,34843.0
2019-07-22 13:50:00,87.17,87.22,87.13,87.14,28583.0,63.308,63.3443,63.279,63.2862,28583.0
2019-07-22 13:55:00,87.14,87.18,87.06,87.1,37090.0,63.2862,63.3153,63.2281,63.2572,37090.0
2019-07-22 14:00:00,87.1,87.16,87.09,87.12,34184.0,63.2572,63.3008,63.2499,63.2717,34184.0
2019-07-22 14:05:00,87.12,87.12,87.0,87.02,33444.0,63.2717,63.2717,63.1846,63.1991,33444.0
2019-07-22 14:10:00,87.02,87.14,87.01,87.02,25182.0,63.1991,63.2862,63.1918,63.1991,25182.0
2019-07-22 14:15:00,87.02,87.13,87.01,87.11,23942.0,63.1991,63.279,63.1918,63.2644,23942.0
2019-07-22 14:20:00,87.11,87.13,87.05,87.08,34277.0,63.2644,63.279,63.2209,63.2427,34277.0
2019-07-22 14:25:00,87.07,87.07,86.98,87.01,23512.0,63.2354,63.2354,63.17,63.1918,23512.0
2019-07-22 14:30:00,87.02,87.05,86.96,87.05,43344.0,63.1991,63.2209,63.1555,63.2209,43344.0
2019-07-22 14:35:00,87.04,87.3,87.03,87.28,33512.0,63.2136,63.4024,63.2063,63.3879,33512.0
2019-07-22 14:40:00,87.28,87.32,87.19,87.29,30605.0,63.3879,63.417,63.3225,63.3952,30605.0
2019-07-22 14:45:00,87.28,87.29,87.21,87.21,18108.0,63.3879,63.3952,63.3371,63.3371,18108.0
2019-07-22 14:50:00,87.2,87.26,87.18,87.2,24538.0,63.3298,63.3734,63.3153,63.3298,24538.0
2019-07-22 14:55:00,87.21,87.21,87.07,87.12,29998.0,63.3371,63.3371,63.2354,63.2717,29998.0
2019-07-22 15:00:00,87.12,87.32,87.12,87.28,38209.0,63.2717,63.417,63.2717,63.3879,38209.0
2019-07-22 15:05:00,87.28,87.3,87.22,87.22,29014.0,63.3879,63.4024,63.3443,63.3443,29014.0
2019-07-22 15:10:00,87.23,87.32,87.22,87.31,28119.0,63.3516,63.417,63.3443,63.4097,28119.0
2019-07-22 15:15:00,87.31,87.35,87.17,87.19,63907.0,63.4097,63.4387,63.308,63.3225,63907.0
2019-07-22 15:20:00,87.2,87.23,87.11,87.12,32110.0,63.3298,63.3516,63.2644,63.2717,32110.0
2019-07-22 15:25:00,87.13,87.16,87.07,87.1,27745.0,63.279,63.3008,63.2354,63.2572,27745.0
2019-07-22 15:30:00,87.09,87.28,87.09,87.23,51706.0,63.2499,63.3879,63.2499,63.3516,51706.0
2019-07-22 15:35:00,87.22,87.23,87.12,87.14,56284.0,63.3443,63.3516,63.2717,63.2862,56284.0
2019-07-22 15:40:00,87.15,87.18,87.11,87.15,69309.0,63.2935,63.3153,63.2644,63.2935,69309.0
2019-07-22 15:45:00,87.15,87.15,87.01,87.05,78926.0,63.2935,63.2935,63.1918,63.2209,78926.0
2019-07-22 15:50:00,87.05,87.06,86.88,87.03,123707.0,63.2209,63.2281,63.0974,63.2063,123707.0
2019-07-22 15:55:00,87.03,87.06,86.91,86.94,356687.0,63.2063,63.2281,63.1192,63.141,356687.0
2019-07-23 09:30:00,87.48,87.59,87.2,87.29,124112.0,63.5332,63.613,63.3298,63.3952,124112.0
2019-07-23 09:35:00,87.3,87.48,87.17,87.21,54886.0,63.4024,63.5332,63.308,63.3371,54886.0
2019-07-23 09:40:00,87.26,87.39,87.1,87.13,27478.0,63.3734,63.4678,63.2572,63.279,27478.0
2019-07-23 09:45:00,87.11,87.34,87.04,87.25,87610.0,63.2644,63.4315,63.2136,63.3661,87610.0
2019-07-23 09:50:00,87.25,87.34,86.96,87.04,43684.0,63.3661,63.4315,63.1555,63.2136,43684.0
2019-07-23 09:55:00,87.04,87.28,86.97,87.24,29288.0,63.2136,63.3879,63.1628,63.3589,29288.0
2019-07-23 10:00:00,87.24,87.25,86.99,87.01,23836.0,63.3589,63.3661,63.1773,63.1918,23836.0
2019-07-23 10:05:00,87.01,87.19,87.0,87.15,25747.0,63.1918,63.3225,63.1846,63.2935,25747.0
2019-07-23 10:10:00,87.16,87.21,87.08,87.17,27783.0,63.3008,63.3371,63.2427,63.308,27783.0
2019-07-23 10:15:00,87.17,87.32,87.15,87.17,30391.0,63.308,63.417,63.2935,63.308,30391.0
2019-07-23 10:20:00,87.17,87.17,87.0,87.08,23709.0,63.308,63.308,63.1846,63.2427,23709.0
2019-07-23 10:25:00,87.07,87.11,86.97,86.97,24870.0,63.2354,63.2644,63.1628,63.1628,24870.0
2019-07-23 10:30:00,86.97,87.06,86.82,87.06,52343.0,63.1628,63.2281,63.0538,63.2281,52343.0
2019-07-23 10:35:00,87.06,87.09,86.93,87.09,25281.0,63.2281,63.2499,63.1337,63.2499,25281.0
2019-07-23 10:40:00,87.1,87.18,87.05,87.07,17825.0,63.2572,63.3153,63.2209,63.2354,17825.0
2019-07-23 10:45:00,87.05,87.05,86.92,87.01,18843.0,63.2209,63.2209,63.1265,63.1918,18843.0
2019-07-23 10:50:00,87.0,87.0,86.87,86.88,15004.0,63.1846,63.1846,63.0901,63.0974,15004.0
2019-07-23 10:55:00,86.87,86.91,86.79,86.8,13182.0,63.0901,63.1192,63.032,63.0393,13182.0
2019-07-23 11:00:00,86.78,86.81,86.69,86.78,20923.0,63.0248,63.0466,62.9594,63.0248,20923.0
2019-07-23 11:05:00,86.78,86.97,86.75,86.97,29282.0,63.0248,63.1628,63.003,63.1628,29282.0
2019-07-23 11:10:00,86.98,87.03,86.93,86.94,25488.0,63.17,63.2063,63.1337,63.141,25488.0
2019-07-23 11:15:00,86.95,86.97,86.81,86.81,19039.0,63.1482,63.1628,63.0466,63.0466,19039.0
2019-07-23 11:20:00,86.8,86.8,86.65,86.65,17446.0,63.0393,63.0393,62.9304,62.9304,17446.0
2019-07-23 11:25:00,86.65,86.69,86.54,86.65,33740.0,62.9304,62.9594,62.8505,62.9304,33740.0
2019-07-23 11:30:00,86.66,86.66,86.56,86.62,14663.0,62.9376,62.9376,62.865,62.9086,14663.0
2019-07-23 11:35:00,86.63,86.63,86.48,86.59,30454.0,62.9158,62.9158,62.8069,62.8868,30454.0
2019-07-23 11:40:00,86.59,86.63,86.54,86.58,67696.0,62.8868,62.9158,62.8505,62.8795,67696.0
2019-07-23 11:45:00,86.57,86.62,86.49,86.52,32536.0,62.8723,62.9086,62.8142,62.8359,32536.0
2019-07-23 11:50:00,86.5,86.59,86.48,86.54,27936.0,62.8214,62.8868,62.8069,62.8505,27936.0
2019-07-23 11:55:00,86.55,86.55,86.42,86.46,13785.0,62.8577,62.8577,62.7633,62.7924,13785.0
2019-07-23 12:00:00,86.47,86.6,86.46,86.6,28456.0,62.7996,62.8941,62.7924,62.8941,28456.0
2019-07-23 12:05:00,86.6,86.63,86.53,86.57,28981.0,62.8941,62.9158,62.8432,62.8723,28981.0
2019-07-23 12:10:00,86.57,86.62,86.5,86.51,62004.0,62.8723,62.9086,62.8214,62.8287,62004.0
2019-07-23 12:15:00,86.51,86.52,86.43,86.47,60924.0,62.8287,62.8359,62.7706,62.7996,60924.0
2019-07-23 12:20:00,86.47,86.54,86.43,86.54,18759.0,62.7996,62.8505,62.7706,62.8505,18759.0
2019-07-23 12:25:00,86.55,86.61,86.47,86.47,45811.0,62.8577,62.9013,62.7996,62.7996,45811.0
2019-07-23 12:30:00,86.47,86.48,86.41,86.46,17782.0,62.7996,62.8069,62.7561,62.7924,17782.0
2019-07-23 12:35:00,86.46,86.47,86.38,86.45,13187.0,62.7924,62.7996,62.7343,62.7851,13187.0
2019-07-23 12:40:00,86.45,86.48,86.41,86.45,14191.0,62.7851,62.8069,62.7561,62.7851,14191.0
2019-07-23 12:45:00,86.45,86.55,86.45,86.53,76572.0,62.7851,62.8577,62.7851,62.8432,76572.0
2019-07-23 12:50:00,86.53,86.6,86.46,86.53,33783.0,62.8432,62.8941,62.7924,62.8432,33783.0
2019-07-23 12:55:00,86.55,86.6,86.53,86.55,26132.0,62.8577,62.8941,62.8432,62.8577,26132.0
2019-07-23 13:00:00,86.55,86.55,86.41,86.41,18166.0,62.8577,62.8577,62.7561,62.7561,18166.0
2019-07-23 13:05:00,86.41,86.43,86.31,86.32,13821.0,62.7561,62.7706,62.6834,62.6907,13821.0
2019-07-23 13:10:00,86.32,86.32,86.24,86.28,27138.0,62.6907,62.6907,62.6326,62.6616,27138.0
2019-07-23 13:15:00,86.27,86.36,86.26,86.29,52716.0,62.6544,62.7197,62.6471,62.6689,52716.0
2019-07-23 13:20:00,86.3,86.39,86.29,86.35,47341.0,62.6762,62.7415,62.6689,62.7125,47341.0
2019-07-23 13:25:00,86.34,86.35,86.23,86.25,16906.0,62.7052,62.7125,62.6253,62.6399,16906.0
2019-07-23 13:30:00,86.24,86.31,86.24,86.29,20219.0,62.6326,62.6834,62.6326,62.6689,20219.0
2019-07-23 13:35:00,86.28,86.32,86.24,86.26,20026.0,62.6616,62.6907,62.6326,62.6471,20026.0
2019-07-23 13:40:00,86.27,86.34,86.17,86.28,60890.0,62.6544,62.7052,62.5818,62.6616,60890.0
2019-07-23 13:45:00,86.29,86.3,86.21,86.23,19338.0,62.6689,62.6762,62.6108,62.6253,19338.0
2019-07-23 13:50:00,86.23,86.27,86.17,86.21,107250.0,62.6253,62.6544,62.5818,62.6108,107250.0
2019-07-23 13:55:00,86.22,86.33,86.21,86.32,147933.0,62.6181,62.698,62.6108,62.6907,147933.0
2019-07-23 14:00:00,86.32,86.48,86.29,86.4,85923.0,62.6907,62.8069,62.6689,62.7488,85923.0
2019-07-23 14:05:00,86.43,86.5,86.4,86.45,34988.0,62.7706,62.8214,62.7488,62.7851,34988.0
2019-07-23 14:10:00,86.45,86.59,86.44,86.57,26306.0,62.7851,62.8868,62.7778,62.8723,26306.0
2019-07-23 14:15:00,86.58,86.79,86.55,86.73,65087.0,62.8795,63.032,62.8577,62.9885,65087.0
2019-07-23 14:20:00,86.72,86.81,86.72,86.79,14911.0,62.9812,63.0466,62.9812,63.032,14911.0
2019-07-23 14:25:00,86.77,86.79,86.73,86.74,13675.0,63.0175,63.032,62.9885,62.9957,13675.0
2019-07-23 14:30:00,86.76,86.82,86.74,86.78,16329.0,63.0103,63.0538,62.9957,63.0248,16329.0
2019-07-23 14:35:00,86.8,86.94,86.76,86.84,55390.0,63.0393,63.141,63.0103,63.0684,55390.0
2019-07-23 14:40:00,86.85,86.97,86.84,86.94,28135.0,63.0756,63.1628,63.0684,63.141,28135.0
2019-07-23 14:45:00,86.94,87.02,86.93,86.98,20041.0,63.141,63.1991,63.1337,63.17,20041.0
2019-07-23 14:50:00,86.97,87.06,86.94,87.01,27270.0,63.1628,63.2281,63.141,63.1918,27270.0
2019-07-23 14:55:00,87.01,87.06,86.99,87.02,14541.0,63.1918,63.2281,63.1773,63.1991,14541.0
2019-07-23 15:00:00,87.03,87.07,86.92,86.94,16126.0,63.2063,63.2354,63.1265,63.141,16126.0
2019-07-23 15:05:00,86.95,87.01,86.93,86.97,23260.0,63.1482,63.1918,63.1337,63.1628,23260.0
2019-07-23 15:10:00,86.97,86.99,86.93,86.94,30175.0,63.1628,63.1773,63.1337,63.141,30175.0
2019-07-23 15:15:00,86.95,86.96,86.84,86.9,41135.0,63.1482,63.1555,63.0684,63.1119,41135.0
2019-07-23 15:20:00,86.89,86.92,86.82,86.84,40003.0,63.1047,63.1265,63.0538,63.0684,40003.0
2019-07-23 15:25:00,86.84,86.87,86.8,86.82,17075.0,63.0684,63.0901,63.0393,63.0538,17075.0
2019-07-23 15:30:00,86.83,86.83,86.73,86.79,37231.0,63.0611,63.0611,62.9885,63.032,37231.0
2019-07-23 15:35:00,86.79,86.87,86.74,86.81,52215.0,63.032,63.0901,62.9957,63.0466,52215.0
2019-07-23 15:40:00,86.81,86.84,86.8,86.81,47209.0,63.0466,63.0684,63.0393,63.0466,47209.0
2019-07-23 15:45:00,86.81,86.83,86.73,86.75,43916.0,63.0466,63.0611,62.9885,63.003,43916.0
2019-07-23 15:50:00,86.74,86.79,86.7,86.76,145778.0,62.9957,63.032,62.9667,63.0103,145778.0
2019-07-23 15:55:00,86.76,86.78,86.72,86.75,288001.0,63.0103,63.0248,62.9812,63.003,288001.0
2019-07-24 09:30:00,86.42,86.6,86.12,86.6,76721.0,62.7633,62.8941,62.5454,62.8941,76721.0
2019-07-24 09:35:00,86.59,86.63,86.34,86.4,32215.0,62.8868,62.9158,62.7052,62.7488,32215.0
2019-07-24 09:40:00,86.45,86.48,85.79,85.79,39338.0,62.7851,62.8069,62.3058,62.3058,39338.0
2019-07-24 09:45:00,85.74,85.91,85.64,85.86,39714.0,62.2695,62.3929,62.1968,62.3566,39714.0
2019-07-24 09:50:00,85.86,85.94,85.77,85.87,26772.0,62.3566,62.4147,62.2913,62.3639,26772.0
2019-07-24 09:55:00,85.87,85.98,85.77,85.97,31270.0,62.3639,62.4438,62.2913,62.4365,31270.0
2019-07-24 10:00:00,85.98,86.11,85.98,85.99,31650.0,62.4438,62.5382,62.4438,62.451,31650.0
2019-07-24 10:05:00,86.01,86.13,85.99,86.05,19955.0,62.4656,62.5527,62.451,62.4946,19955.0
2019-07-24 10:10:00,86.06,86.18,86.04,86.08,25102.0,62.5019,62.589,62.4873,62.5164,25102.0
2019-07-24 10:15:00,86.1,86.11,85.99,86.04,32432.0,62.5309,62.5382,62.451,62.4873,32432.0
2019-07-24 10:20:00,86.05,86.1,85.94,86.04,23236.0,62.4946,62.5309,62.4147,62.4873,23236.0
2019-07-24 10:25:00,86.02,86.12,85.99,86.12,18694.0,62.4728,62.5454,62.451,62.5454,18694.0
2019-07-24 10:30:00,86.12,86.17,86.08,86.17,11300.0,62.5454,62.5818,62.5164,62.5818,11300.0
2019-07-24 10:35:00,86.18,86.26,86.13,86.23,19829.0,62.589,62.6471,62.5527,62.6253,19829.0
2019-07-24 10:40:00,86.24,86.25,86.17,86.2,15294.0,62.6326,62.6399,62.5818,62.6035,15294.0
2019-07-24 10:45:00,86.2,86.32,86.17,86.3,14414.0,62.6035,62.6907,62.5818,62.6762,14414.0
2019-07-24 10:50:00,86.3,86.3,86.21,86.25,20123.0,62.6762,62.6762,62.6108,62.6399,20123.0
2019-07-24 10:55:00,86.27,86.3,86.18,86.27,14813.0,62.6544,62.6762,62.589,62.6544,14813.0
2019-07-24 11:00:00,86.27,86.28,86.06,86.07,15155.0,62.6544,62.6616,62.5019,62.5091,15155.0
2019-07-24 11:05:00,86.06,86.15,86.03,86.03,17658.0,62.5019,62.5672,62.4801,62.4801,17658.0
2019-07-24 11:10:00,86.02,86.08,85.89,85.93,41923.0,62.4728,62.5164,62.3784,62.4075,41923.0
2019-07-24 11:15:00,85.93,85.96,85.91,85.93,22971.0,62.4075,62.4292,62.3929,62.4075,22971.0
2019-07-24 11:20:00,85.92,85.92,85.78,85.83,18487.0,62.4002,62.4002,62.2985,62.3348,18487.0
2019-07-24 11:25:00,85.81,85.83,85.67,85.7,37499.0,62.3203,62.3348,62.2186,62.2404,37499.0
2019-07-24 11:30:00,85.7,85.81,85.69,85.75,24011.0,62.2404,62.3203,62.2332,62.2767,24011.0
2019-07-24 11:35:00,85.75,85.85,85.74,85.83,12303.0,62.2767,62.3494,62.2695,62.3348,12303.0
2019-07-24 11:40:00,85.83,85.87,85.73,85.77,13492.0,62.3348,62.3639,62.2622,62.2913,13492.0
2019-07-24 11:45:00,85.77,85.87,85.75,85.79,15768.0,62.2913,62.3639,62.2767,62.3058,15768.0
2019-07-24 11:50:00,85.8,85.83,85.64,85.65,14372.0,62.313,62.3348,62.1968,62.2041,14372.0
2019-07-24 11:55:00,85.65,85.67,85.54,85.57,15725.0,62.2041,62.2186,62.1242,62.146,15725.0
2019-07-24 12:00:00,85.58,85.6,85.53,85.57,15291.0,62.1533,62.1678,62.117,62.146,15291.0
2019-07-24 12:05:00,85.57,85.59,85.48,85.58,38794.0,62.146,62.1605,62.0806,62.1533,38794.0
2019-07-24 12:10:00,85.59,85.67,85.56,85.58,22512.0,62.1605,62.2186,62.1387,62.1533,22512.0
2019-07-24 12:15:00,85.57,85.57,85.42,85.43,25590.0,62.146,62.146,62.0371,62.0443,25590.0
2019-07-24 12:20:00,85.42,85.46,85.36,85.42,36315.0,62.0371,62.0661,61.9935,62.0371,36315.0
2019-07-24 12:25:00,85.42,85.53,85.41,85.46,16853.0,62.0371,62.117,62.0298,62.0661,16853.0
2019-07-24 12:30:00,85.46,85.51,85.43,85.51,23127.0,62.0661,62.1024,62.0443,62.1024,23127.0
2019-07-24 12:35:00,85.52,85.66,85.51,85.59,22801.0,62.1097,62.2114,62.1024,62.1605,22801.0
2019-07-24 12:40:00,85.61,85.62,85.53,85.56,16595.0,62.1751,62.1823,62.117,62.1387,16595.0
2019-07-24 12:45:00,85.57,85.57,85.33,85.33,25117.0,62.146,62.146,61.9717,61.9717,25117.0
2019-07-24 12:50:00,85.35,85.37,85.31,85.37,26021.0,61.9862,62.0008,61.9572,62.0008,26021.0
2019-07-24 12:55:00,85.37,85.39,85.29,85.29,20895.0,62.0008,62.0153,61.9427,61.9427,20895.0
2019-07-24 13:00:00,85.3,85.34,85.25,85.3,24755.0,61.9499,61.979,61.9136,61.9499,24755.0
2019-07-24 13:05:00,85.29,85.36,85.27,85.36,27207.0,61.9427,61.9935,61.9281,61.9935,27207.0
2019-07-24 13:10:00,85.36,85.37,85.27,85.27,16952.0,61.9935,62.0008,61.9281,61.9281,16952.0
2019-07-24 13:15:00,85.28,85.29,85.17,85.18,30917.0,61.9354,61.9427,61.8555,61.8628,30917.0
2019-07-24 13:20:00,85.17,85.21,85.13,85.14,55875.0,61.8555,61.8846,61.8264,61.8337,55875.0
2019-07-24 13:25:00,85.14,85.22,85.14,85.17,25273.0,61.8337,61.8918,61.8337,61.8555,25273.0
2019-07-24 13:30:00,85.18,85.19,85.08,85.11,24928.0,61.8628,61.87,61.7901,61.8119,24928.0
2019-07-24 13:35:00,85.11,85.25,85.09,85.25,25692.0,61.8119,61.9136,61.7974,61.9136,25692.0
2019-07-24 13:40:00,85.26,85.32,85.25,85.31,16980.0,61.9209,61.9644,61.9136,61.9572,16980.0
2019-07-24 13:45:00,85.31,85.31,85.21,85.22,24897.0,61.9572,61.9572,61.8846,61.8918,24897.0
2019-07-24 13:50:00,85.22,85.27,85.18,85.21,22905.0,61.8918,61.9281,61.8628,61.8846,22905.0
2019-07-24 13:55:00,85.21,85.21,85.12,85.16,22349.0,61.8846,61.8846,61.8192,61.8482,22349.0
2019-07-24 14:00:00,85.15,85.22,85.14,85.19,31081.0,61.841,61.8918,61.8337,61.87,31081.0
2019-07-24 14:05:00,85.2,85.21,85.12,85.15,31598.0,61.8773,61.8846,61.8192,61.841,31598.0
2019-07-24 14:10:00,85.15,85.22,85.13,85.15,25223.0,61.841,61.8918,61.8264,61.841,25223.0
2019-07-24 14:15:00,85.15,85.18,85.11,85.16,70941.0,61.841,61.8628,61.8119,61.8482,70941.0
2019-07-24 14:20:00,85.16,85.16,84.98,84.99,36658.0,61.8482,61.8482,61.7175,61.7248,36658.0
2019-07-24 14:25:00,84.99,85.03,84.95,85.03,48362.0,61.7248,61.7538,61.6957,61.7538,48362.0
2019-07-24 14:30:00,85.03,85.06,85.0,85.0,33622.0,61.7538,61.7756,61.732,61.732,33622.0
2019-07-24 14:35:00,85.01,85.09,84.96,85.07,55040.0,61.7393,61.7974,61.703,61.7829,55040.0
2019-07-24 14:40:00,85.07,85.13,85.06,85.12,28333.0,61.7829,61.8264,61.7756,61.8192,28333.0
2019-07-24 14:45:00,85.12,85.13,85.01,85.02,30234.0,61.8192,61.8264,61.7393,61.7466,30234.0
2019-07-24 14:50:00,85.01,85.03,84.98,85.0,23099.0,61.7393,61.7538,61.7175,61.732,23099.0
2019-07-24 14:55:00,85.0,85.05,84.98,85.0,42681.0,61.732,61.7683,61.7175,61.732,42681.0
2019-07-24 15:00:00,85.0,85.01,84.94,84.95,53170.0,61.732,61.7393,61.6885,61.6957,53170.0
2019-07-24 15:05:00,84.95,84.96,84.83,84.84,23765.0,61.6957,61.703,61.6086,61.6158,23765.0
2019-07-24 15:10:00,84.85,84.9,84.84,84.9,35651.0,61.6231,61.6594,61.6158,61.6594,35651.0
2019-07-24 15:15:00,84.9,84.93,84.82,84.82,21520.0,61.6594,61.6812,61.6013,61.6013,21520.0
2019-07-24 15:20:00,84.83,84.83,84.75,84.81,64880.0,61.6086,61.6086,61.5505,61.594,64880.0
2019-07-24 15:25:00,84.81,84.92,84.79,84.91,25341.0,61.594,61.6739,61.5795,61.6667,25341.0
2019-07-24 15:30:00,84.9,84.98,84.88,84.95,60970.0,61.6594,61.7175,61.6449,61.6957,60970.0
2019-07-24 15:35:00,84.96,85.09,84.96,85.09,62643.0,61.703,61.7974,61.703,61.7974,62643.0
2019-07-24 15:40:00,85.09,85.2,85.01,85.01,140034.0,61.7974,61.8773,61.7393,61.7393,140034.0
2019-07-24 15:45:00,85.02,85.06,84.96,84.97,97615.0,61.7466,61.7756,61.703,61.7102,97615.0
2019-07-24 15:50:00,84.98,85.05,84.98,85.0,119959.0,61.7175,61.7683,61.7175,61.732,119959.0
2019-07-24 15:55:00,85.01,85.05,84.84,85.03,240472.0,61.7393,61.7683,61.6158,61.7538,240472.0
2019-07-25 09:30:00,85.27,85.65,85.23,85.31,83855.0,61.9281,62.2041,61.8991,61.9572,83855.0
2019-07-25 09:35:00,85.31,85.37,85.22,85.3,16577.0,61.9572,62.0008,61.8918,61.9499,16577.0
2019-07-25 09:40:00,85.3,85.35,84.91,84.96,51284.0,61.9499,61.9862,61.6667,61.703,51284.0
2019-07-25 09:45:00,84.95,85.05,84.75,85.03,54271.0,61.6957,61.7683,61.5505,61.7538,54271.0
2019-07-25 09:50:00,85.05,85.19,84.97,85.14,32540.0,61.7683,61.87,61.7102,61.8337,32540.0
2019-07-25 09:55:00,85.15,85.39,85.11,85.3,48952.0,61.841,62.0153,61.8119,61.9499,48952.0
2019-07-25 10:00:00,85.3,85.58,85.29,85.56,40757.0,61.9499,62.1533,61.9427,62.1387,40757.0
2019-07-25 10:05:00,85.58,85.81,85.55,85.62,32154.0,62.1533,62.3203,62.1315,62.1823,32154.0
2019-07-25 10:10:00,85.63,86.07,85.63,86.07,54019.0,62.1896,62.5091,62.1896,62.5091,54019.0
2019-07-25 10:15:00,86.05,86.17,86.03,86.03,32429.0,62.4946,62.5818,62.4801,62.4801,32429.0
2019-07-25 10:20:00,86.01,86.01,85.85,86.0,29517.0,62.4656,62.4656,62.3494,62.4583,29517.0
2019-07-25 10:25:00,85.98,86.06,85.94,85.94,16121.0,62.4438,62.5019,62.4147,62.4147,16121.0
2019-07-25 10:30:00,85.96,86.0,85.88,85.89,19657.0,62.4292,62.4583,62.3711,62.3784,19657.0
2019-07-25 10:35:00,85.9,85.94,85.85,85.9,11381.0,62.3857,62.4147,62.3494,62.3857,11381.0
2019-07-25 10:40:00,85.92,86.01,85.86,85.97,19032.0,62.4002,62.4656,62.3566,62.4365,19032.0
2019-07-25 10:45:00,85.98,86.12,85.94,86.1,26521.0,62.4438,62.5454,62.4147,62.5309,26521.0
2019-07-25 10:50:00,86.11,86.14,86.0,86.04,32375.0,62.5382,62.56,62.4583,62.4873,32375.0
2019-07-25 10:55:00,86.03,86.07,85.97,86.04,18841.0,62.4801,62.5091,62.4365,62.4873,18841.0
2019-07-25 11:00:00,86.05,86.18,86.04,86.18,30787.0,62.4946,62.589,62.4873,62.589,30787.0
2019-07-25 11:05:00,86.19,86.29,86.08,86.11,55021.0,62.5963,62.6689,62.5164,62.5382,55021.0
2019-07-25 11:10:00,86.11,86.19,86.1,86.16,42627.0,62.5382,62.5963,62.5309,62.5745,42627.0
2019-07-25 11:15:00,86.15,86.2,86.07,86.17,34378.0,62.5672,62.6035,62.5091,62.5818,34378.0
2019-07-25 11:20:00,86.17,86.18,85.97,85.99,59293.0,62.5818,62.589,62.4365,62.451,59293.0
2019-07-25 11:25:00,85.99,86.08,85.97,86.06,30162.0,62.451,62.5164,62.4365,62.5019,30162.0
2019-07-25 11:30:00,86.06,86.09,85.98,85.98,23525.0,62.5019,62.5237,62.4438,62.4438,23525.0
2019-07-25 11:35:00,85.96,85.97,85.84,85.88,15927.0,62.4292,62.4365,62.3421,62.3711,15927.0
2019-07-25 11:40:00,85.87,85.9,85.76,85.79,28785.0,62.3639,62.3857,62.284,62.3058,28785.0
2019-07-25 11:45:00,85.8,85.86,85.73,85.86,34928.0,62.313,62.3566,62.2622,62.3566,34928.0
2019-07-25 11:50:00,85.86,85.89,85.83,85.87,31795.0,62.3566,62.3784,62.3348,62.3639,31795.0
2019-07-25 11:55:00,85.86,86.01,85.86,85.99,29156.0,62.3566,62.4656,62.3566,62.451,29156.0
2019-07-25 12:00:00,86.0,86.02,85.97,85.98,27051.0,62.4583,62.4728,62.4365,62.4438,27051.0
2019-07-25 12:05:00,85.98,86.03,85.97,86.01,24378.0,62.4438,62.4801,62.4365,62.4656,24378.0
2019-07-25 12:10:00,86.01,86.03,85.98,86.0,28128.0,62.4656,62.4801,62.4438,62.4583,28128.0
2019-07-25 12:15:00,86.0,86.04,85.87,85.96,53359.0,62.4583,62.4873,62.3639,62.4292,53359.0
2019-07-25 12:20:00,85.95,85.95,85.83,85.83,11419.0,62.422,62.422,62.3348,62.3348,11419.0
2019-07-25 12:25:00,85.82,85.85,85.75,85.78,20967.0,62.3276,62.3494,62.2767,62.2985,20967.0
2019-07-25 12:30:00,85.78,85.83,85.74,85.75,18247.0,62.2985,62.3348,62.2695,62.2767,18247.0
2019-07-25 12:35:00,85.75,85.8,85.7,85.74,44163.0,62.2767,62.313,62.2404,62.2695,44163.0
2019-07-25 12:40:00,85.72,85.73,85.63,85.68,17450.0,62.2549,62.2622,62.1896,62.2259,17450.0
2019-07-25 12:45:00,85.69,85.82,85.68,85.78,24596.0,62.2332,62.3276,62.2259,62.2985,24596.0
2019-07-25 12:50:00,85.78,85.81,85.72,85.75,25371.0,62.2985,62.3203,62.2549,62.2767,25371.0
2019-07-25 12:55:00,85.75,85.84,85.75,85.83,19552.0,62.2767,62.3421,62.2767,62.3348,19552.0
2019-07-25 13:00:00,85.82,85.83,85.71,85.74,21687.0,62.3276,62.3348,62.2477,62.2695,21687.0
2019-07-25 13:05:00,85.73,85.83,85.72,85.8,85779.0,62.2622,62.3348,62.2549,62.313,85779.0
2019-07-25 13:10:00,85.8,85.81,85.73,85.77,19105.0,62.313,62.3203,62.2622,62.2913,19105.0
2019-07-25 13:15:00,85.77,85.87,85.76,85.86,14698.0,62.2913,62.3639,62.284,62.3566,14698.0
2019-07-25 13:20:00,85.86,85.87,85.8,85.85,27948.0,62.3566,62.3639,62.313,62.3494,27948.0
2019-07-25 13:25:00,85.86,86.0,85.85,86.0,13883.0,62.3566,62.4583,62.3494,62.4583,13883.0
2019-07-25 13:30:00,86.0,86.1,85.99,86.06,23652.0,62.4583,62.5309,62.451,62.5019,23652.0
2019-07-25 13:35:00,86.06,86.12,86.06,86.1,44690.0,62.5019,62.5454,62.5019,62.5309,44690.0
2019-07-25 13:40:00,86.1,86.19,86.09,86.17,17940.0,62.5309,62.5963,62.5237,62.5818,17940.0
2019-07-25 13:45:00,86.18,86.22,86.14,86.15,16355.0,62.589,62.6181,62.56,62.5672,16355.0
2019-07-25 13:50:00,86.15,86.18,86.02,86.03,17192.0,62.5672,62.589,62.4728,62.4801,17192.0
2019-07-25 13:55:00,86.02,86.1,86.02,86.09,14020.0,62.4728,62.5309,62.4728,62.5237,14020.0
2019-07-25 14:00:00,86.09,86.21,86.07,86.17,25389.0,62.5237,62.6108,62.5091,62.5818,25389.0
2019-07-25 14:05:00,86.18,86.19,86.08,86.11,32037.0,62.589,62.5963,62.5164,62.5382,32037.0
2019-07-25 14:10:00,86.11,86.18,86.09,86.16,15107.0,62.5382,62.589,62.5237,62.5745,15107.0
2019-07-25 14:15:00,86.16,86.17,85.99,86.01,16658.0,62.5745,62.5818,62.451,62.4656,16658.0
2019-07-25 14:20:00,86.0,86.02,85.92,85.93,15497.0,62.4583,62.4728,62.4002,62.4075,15497.0
2019-07-25 14:25:00,85.94,85.97,85.9,85.94,10893.0,62.4147,62.4365,62.3857,62.4147,10893.0
2019-07-25 14:30:00,85.92,85.96,85.91,85.94,13023.0,62.4002,62.4292,62.3929,62.4147,13023.0
2019-07-25 14:35:00,85.94,85.96,85.91,85.92,18416.0,62.4147,62.4292,62.3929,62.4002,18416.0
2019-07-25 14:40:00,85.93,85.93,85.8,85.84,22581.0,62.4075,62.4075,62.313,62.3421,22581.0
2019-07-25 14:45:00,85.84,85.86,85.76,85.81,20490.0,62.3421,62.3566,62.284,62.3203,20490.0
2019-07-25 14:50:00,85.81,85.9,85.77,85.81,29969.0,62.3203,62.3857,62.2913,62.3203,29969.0
2019-07-25 14:55:00,85.81,85.9,85.78,85.9,28344.0,62.3203,62.3857,62.2985,62.3857,28344.0
2019-07-25 15:00:00,85.9,85.95,85.76,85.76,28067.0,62.3857,62.422,62.284,62.284,28067.0
2019-07-25 15:05:00,85.76,85.83,85.69,85.78,35737.0,62.284,62.3348,62.2332,62.2985,35737.0
2019-07-25 15:10:00,85.77,85.82,85.77,85.8,15180.0,62.2913,62.3276,62.2913,62.313,15180.0
2019-07-25 15:15:00,85.81,85.81,85.66,85.68,16994.0,62.3203,62.3203,62.2114,62.2259,16994.0
2019-07-25 15:20:00,85.67,85.72,85.63,85.69,18309.0,62.2186,62.2549,62.1896,62.2332,18309.0
2019-07-25 15:25:00,85.69,85.74,85.68,85.73,18953.0,62.2332,62.2695,62.2259,62.2622,18953.0
2019-07-25 15:30:00,85.73,85.78,85.67,85.7,42610.0,62.2622,62.2985,62.2186,62.2404,42610.0
2019-07-25 15:35:00,85.7,85.72,85.62,85.64,41771.0,62.2404,62.2549,62.1823,62.1968,41771.0
2019-07-25 15:40:00,85.63,85.72,85.57,85.58,46079.0,62.1896,62.2549,62.146,62.1533,46079.0
2019-07-25 15:45:00,85.58,85.61,85.45,85.54,72843.0,62.1533,62.1751,62.0589,62.1242,72843.0
2019-07-25 15:50:00,85.55,85.68,85.5,85.66,91635.0,62.1315,62.2259,62.0952,62.2114,91635.0
2019-07-25 15:55:00,85.65,85.67,85.49,85.65,294113.0,62.2041,62.2186,62.0879,62.2041,294113.0
2019-07-26 09:30:00,85.84,86.42,85.71,86.26,137685.0,62.3421,62.7633,62.2477,62.6471,137685.0
2019-07-26 09:35:00,86.3,86.48,85.92,86.01,36216.0,62.6762,62.8069,62.4002,62.4656,36216.0
2019-07-26 09:40:00,86.01,86.31,86.01,86.16,40031.0,62.4656,62.6834,62.4656,62.5745,40031.0
2019-07-26 09:45:00,86.13,86.27,85.66,85.7,36713.0,62.5527,62.6544,62.2114,62.2404,36713.0
2019-07-26 09:50:00,85.68,85.82,85.61,85.82,13178.0,62.2259,62.3276,62.1751,62.3276,13178.0
2019-07-26 09:55:00,85.77,85.88,85.67,85.69,17454.0,62.2913,62.3711,62.2186,62.2332,17454.0
2019-07-26 10:00:00,85.66,85.88,85.61,85.79,17731.0,62.2114,62.3711,62.1751,62.3058,17731.0
2019-07-26 10:05:00,85.82,85.9,85.76,85.86,18877.0,62.3276,62.3857,62.284,62.3566,18877.0
2019-07-26 10:10:00,85.85,85.98,85.84,85.91,23476.0,62.3494,62.4438,62.3421,62.3929,23476.0
2019-07-26 10:15:00,85.9,86.06,85.85,86.02,16330.0,62.3857,62.5019,62.3494,62.4728,16330.0
2019-07-26 10:20:00,86.02,86.12,85.99,86.07,13035.0,62.4728,62.5454,62.451,62.5091,13035.0
2019-07-26 10:25:00,86.07,86.09,85.82,85.82,20663.0,62.5091,62.5237,62.3276,62.3276,20663.0
2019-07-26 10:30:00,85.81,86.03,85.8,85.99,18683.0,62.3203,62.4801,62.313,62.451,18683.0
2019-07-26 10:35:00,85.99,85.99,85.84,85.86,15379.0,62.451,62.451,62.3421,62.3566,15379.0
2019-07-26 10:40:00,85.84,85.84,85.63,85.64,13853.0,62.3421,62.3421,62.1896,62.1968,13853.0
2019-07-26 10:45:00,85.66,85.68,85.55,85.56,13718.0,62.2114,62.2259,62.1315,62.1387,13718.0
2019-07-26 10:50:00,85.56,85.73,85.55,85.71,14577.0,62.1387,62.2622,62.1315,62.2477,14577.0
2019-07-26 10:55:00,85.71,85.73,85.55,85.57,8595.0,62.2477,62.2622,62.1315,62.146,8595.0
2019-07-26 11:00:00,85.56,85.59,85.5,85.54,12086.0,62.1387,62.1605,62.0952,62.1242,12086.0
2019-07-26 11:05:00,85.54,85.69,85.48,85.55,21979.0,62.1242,62.2332,62.0806,62.1315,21979.0
2019-07-26 11:10:00,85.58,85.73,85.57,85.69,17783.0,62.1533,62.2622,62.146,62.2332,17783.0
2019-07-26 11:15:00,85.7,85.74,85.59,85.59,10759.0,62.2404,62.2695,62.1605,62.1605,10759.0
2019-07-26 11:20:00,85.6,85.63,85.57,85.63,11760.0,62.1678,62.1896,62.146,62.1896,11760.0
2019-07-26 11:25:00,85.63,85.74,85.6,85.7,16917.0,62.1896,62.2695,62.1678,62.2404,16917.0
2019-07-26 11:30:00,85.7,85.76,85.68,85.73,8764.0,62.2404,62.284,62.2259,62.2622,8764.0
2019-07-26 11:35:00,85.71,85.71,85.63,85.66,7768.0,62.2477,62.2477,62.1896,62.2114,7768.0
2019-07-26 11:40:00,85.67,85.67,85.57,85.57,20514.0,62.2186,62.2186,62.146,62.146,20514.0
2019-07-26 11:45:00,85.57,85.58,85.49,85.57,6754.0,62.146,62.1533,62.0879,62.146,6754.0
2019-07-26 11:50:00,85.57,85.59,85.54,85.59,8484.0,62.146,62.1605,62.1242,62.1605,8484.0
2019-07-26 11:55:00,85.6,85.61,85.52,85.6,7966.0,62.1678,62.1751,62.1097,62.1678,7966.0
2019-07-26 12:00:00,85.58,85.66,85.55,85.65,7573.0,62.1533,62.2114,62.1315,62.2041,7573.0
2019-07-26 12:05:00,85.66,85.66,85.56,85.62,8822.0,62.2114,62.2114,62.1387,62.1823,8822.0
2019-07-26 12:10:00,85.62,85.64,85.59,85.62,11494.0,62.1823,62.1968,62.1605,62.1823,11494.0
2019-07-26 12:15:00,85.61,85.7,85.61,85.68,14743.0,62.1751,62.2404,62.1751,62.2259,14743.0
2019-07-26 12:20:00,85.68,85.68,85.61,85.61,11285.0,62.2259,62.2259,62.1751,62.1751,11285.0
2019-07-26 12:25:00,85.62,85.64,85.53,85.53,7324.0,62.1823,62.1968,62.117,62.117,7324.0
2019-07-26 12:30:00,85.55,85.62,85.5,85.62,8470.0,62.1315,62.1823,62.0952,62.1823,8470.0
2019-07-26 12:35:00,85.62,85.68,85.59,85.61,12666.0,62.1823,62.2259,62.1605,62.1751,12666.0
2019-07-26 12:40:00,85.6,85.6,85.5,85.53,10919.0,62.1678,62.1678,62.0952,62.117,10919.0
2019-07-26 12:45:00,85.54,85.6,85.53,85.6,6838.0,62.1242,62.1678,62.117,62.1678,6838.0
2019-07-26 12:50:00,85.58,85.6,85.56,85.58,7427.0,62.1533,62.1678,62.1387,62.1533,7427.0
2019-07-26 12:55:00,85.58,85.62,85.56,85.6,6832.0,62.1533,62.1823,62.1387,62.1678,6832.0
2019-07-26 13:00:00,85.59,85.62,85.57,85.57,11140.0,62.1605,62.1823,62.146,62.146,11140.0
2019-07-26 13:05:00,85.58,85.62,85.49,85.49,9120.0,62.1533,62.1823,62.0879,62.0879,9120.0
2019-07-26 13:10:00,85.49,85.49,85.4,85.48,8083.0,62.0879,62.0879,62.0225,62.0806,8083.0
2019-07-26 13:15:00,85.48,85.61,85.48,85.55,17956.0,62.0806,62.1751,62.0806,62.1315,17956.0
2019-07-26 13:20:00,85.54,85.61,85.52,85.61,12183.0,62.1242,62.1751,62.1097,62.1751,12183.0
2019-07-26 13:25:00,85.62,85.7,85.61,85.66,13914.0,62.1823,62.2404,62.1751,62.2114,13914.0
2019-07-26 13:30:00,85.68,85.69,85.64,85.65,7606.0,62.2259,62.2332,62.1968,62.2041,7606.0
2019-07-26 13:35:00,85.64,85.68,85.64,85.67,8939.0,62.1968,62.2259,62.1968,62.2186,8939.0
2019-07-26 13:40:00,85.67,85.69,85.64,85.66,21431.0,62.2186,62.2332,62.1968,62.2114,21431.0
2019-07-26 13:45:00,85.66,85.67,85.59,85.59,31623.0,62.2114,62.2186,62.1605,62.1605,31623.0
2019-07-26 13:50:00,85.58,85.59,85.42,85.42,10282.0,62.1533,62.1605,62.0371,62.0371,10282.0
2019-07-26 13:55:00,85.44,85.47,85.33,85.33,11720.0,62.0516,62.0734,61.9717,61.9717,11720.0
2019-07-26 14:00:00,85.34,85.35,85.24,85.24,12590.0,61.979,61.9862,61.9063,61.9063,12590.0
2019-07-26 14:05:00,85.25,85.28,85.22,85.26,13787.0,61.9136,61.9354,61.8918,61.9209,13787.0
2019-07-26 14:10:00,85.27,85.3,85.26,85.3,21857.0,61.9281,61.9499,61.9209,61.9499,21857.0
2019-07-26 14:15:00,85.3,85.4,85.3,85.4,16607.0,61.9499,62.0225,61.9499,62.0225,16607.0
2019-07-26 14:20:00,85.4,85.5,85.39,85.47,22782.0,62.0225,62.0952,62.0153,62.0734,22782.0
2019-07-26 14:25:00,85.48,85.62,85.47,85.62,14123.0,62.0806,62.1823,62.0734,62.1823,14123.0
2019-07-26 14:30:00,85.62,85.7,85.61,85.68,10373.0,62.1823,62.2404,62.1751,62.2259,10373.0
2019-07-26 14:35:00,85.66,85.7,85.65,85.67,7876.0,62.2114,62.2404,62.2041,62.2186,7876.0
2019-07-26 14:40:00,85.67,85.7,85.65,85.69,13091.0,62.2186,62.2404,62.2041,62.2332,13091.0
2019-07-26 14:45:00,85.69,85.73,85.66,85.7,11326.0,62.2332,62.2622,62.2114,62.2404,11326.0
2019-07-26 14:50:00,85.68,85.72,85.65,85.71,17960.0,62.2259,62.2549,62.2041,62.2477,17960.0
2019-07-26 14:55:00,85.71,85.8,85.7,85.79,17059.0,62.2477,62.313,62.2404,62.3058,17059.0
2019-07-26 15:00:00,85.8,85.91,85.79,85.91,11180.0,62.313,62.3929,62.3058,62.3929,11180.0
2019-07-26 15:05:00,85.91,85.94,85.8,85.83,16788.0,62.3929,62.4147,62.313,62.3348,16788.0
2019-07-26 15:10:00,85.83,85.83,85.75,85.75,26127.0,62.3348,62.3348,62.2767,62.2767,26127.0
2019-07-26 15:15:00,85.76,85.81,85.73,85.79,33639.0,62.284,62.3203,62.2622,62.3058,33639.0
2019-07-26 15:20:00,85.79,85.85,85.78,85.84,18717.0,62.3058,62.3494,62.2985,62.3421,18717.0
2019-07-26 15:25:00,85.84,85.84,85.76,85.79,11550.0,62.3421,62.3421,62.284,62.3058,11550.0
2019-07-26 15:30:00,85.79,85.9,85.79,85.87,20787.0,62.3058,62.3857,62.3058,62.3639,20787.0
2019-07-26 15:35:00,85.87,85.97,85.86,85.87,33898.0,62.3639,62.4365,62.3566,62.3639,33898.0
2019-07-26 15:40:00,85.87,85.9,85.71,85.72,26406.0,62.3639,62.3857,62.2477,62.2549,26406.0
2019-07-26 15:45:00,85.72,85.82,85.71,85.81,27949.0,62.2549,62.3276,62.2477,62.3203,27949.0
2019-07-26 15:50:00,85.79,85.87,85.75,85.85,68295.0,62.3058,62.3639,62.2767,62.3494,68295.0
2019-07-26 15:55:00,85.85,86.01,85.81,85.97,236843.0,62.3494,62.4656,62.3203,62.4365,236843.0
2019-07-29 09:30:00,86.29,86.45,85.84,86.4,83364.0,62.6689,62.7851,62.3421,62.7488,83364.0
2019-07-29 09:35:00,86.43,86.71,86.34,86.43,41564.0,62.7706,62.9739,62.7052,62.7706,41564.0
2019-07-29 09:40:00,86.46,86.54,86.17,86.22,24268.0,62.7924,62.8505,62.5818,62.6181,24268.0
2019-07-29 09:45:00,86.16,86.32,86.09,86.25,29267.0,62.5745,62.6907,62.5237,62.6399,29267.0
2019-07-29 09:50:00,86.28,86.36,86.17,86.36,61241.0,62.6616,62.7197,62.5818,62.7197,61241.0
2019-07-29 09:55:00,86.34,86.47,86.26,86.3,30707.0,62.7052,62.7996,62.6471,62.6762,30707.0
2019-07-29 10:00:00,86.33,86.51,86.23,86.39,52775.0,62.698,62.8287,62.6253,62.7415,52775.0
2019-07-29 10:05:00,86.38,86.52,86.28,86.41,31010.0,62.7343,62.8359,62.6616,62.7561,31010.0
2019-07-29 10:10:00,86.41,86.58,86.36,86.52,33480.0,62.7561,62.8795,62.7197,62.8359,33480.0
2019-07-29 10:15:00,86.52,86.61,86.37,86.38,27738.0,62.8359,62.9013,62.727,62.7343,27738.0
2019-07-29 10:20:00,86.37,86.45,86.29,86.41,22731.0,62.727,62.7851,62.6689,62.7561,22731.0
2019-07-29 10:25:00,86.41,86.52,86.41,86.5,18986.0,62.7561,62.8359,62.7561,62.8214,18986.0
2019-07-29 10:30:00,86.5,86.6,86.48,86.57,30818.0,62.8214,62.8941,62.8069,62.8723,30818.0
2019-07-29 10:35:00,86.55,86.68,86.51,86.68,43977.0,62.8577,62.9522,62.8287,62.9522,43977.0
2019-07-29 10:40:00,86.69,86.72,86.53,86.68,31598.0,62.9594,62.9812,62.8432,62.9522,31598.0
2019-07-29 10:45:00,86.68,86.8,86.63,86.78,29469.0,62.9522,63.0393,62.9158,63.0248,29469.0
2019-07-29 10:50:00,86.79,86.81,86.7,86.71,26941.0,63.032,63.0466,62.9667,62.9739,26941.0
2019-07-29 10:55:00,86.71,86.82,86.62,86.78,52187.0,62.9739,63.0538,62.9086,63.0248,52187.0
2019-07-29 11:00:00,86.79,86.84,86.74,86.75,31130.0,63.032,63.0684,62.9957,63.003,31130.0
2019-07-29 11:05:00,86.76,86.79,86.65,86.79,29211.0,63.0103,63.032,62.9304,63.032,29211.0
2019-07-29 11:10:00,86.78,86.82,86.7,86.71,18619.0,63.0248,63.0538,62.9667,62.9739,18619.0
2019-07-29 11:15:00,86.7,86.92,86.66,86.83,29370.0,62.9667,63.1265,62.9376,63.0611,29370.0
2019-07-29 11:20:00,86.84,86.9,86.83,86.87,22359.0,63.0684,63.1119,63.0611,63.0901,22359.0
2019-07-29 11:25:00,86.87,86.92,86.83,86.92,29374.0,63.0901,63.1265,63.0611,63.1265,29374.0
2019-07-29 11:30:00,86.92,86.93,86.78,86.86,35012.0,63.1265,63.1337,63.0248,63.0829,35012.0
2019-07-29 11:35:00,86.86,86.99,86.86,86.99,31099.0,63.0829,63.1773,63.0829,63.1773,31099.0
2019-07-29 11:40:00,86.98,87.03,86.97,87.01,48792.0,63.17,63.2063,63.1628,63.1918,48792.0
2019-07-29 11:45:00,87.0,87.02,86.68,86.75,28195.0,63.1846,63.1991,62.9522,63.003,28195.0
2019-07-29 11:50:00,86.74,86.74,86.59,86.69,24446.0,62.9957,62.9957,62.8868,62.9594,24446.0
2019-07-29 11:55:00,86.69,86.75,86.63,86.65,21572.0,62.9594,63.003,62.9158,62.9304,21572.0
2019-07-29 12:00:00,86.66,86.73,86.59,86.69,31935.0,62.9376,62.9885,62.8868,62.9594,31935.0
2019-07-29 12:05:00,86.7,86.75,86.6,86.61,25656.0,62.9667,63.003,62.8941,62.9013,25656.0
2019-07-29 12:10:00,86.61,86.64,86.44,86.47,88989.0,62.9013,62.9231,62.7778,62.7996,88989.0
2019-07-29 12:15:00,86.46,86.62,86.46,86.54,150105.0,62.7924,62.9086,62.7924,62.8505,150105.0
2019-07-29 12:20:00,86.54,86.68,86.5,86.59,117918.0,62.8505,62.9522,62.8214,62.8868,117918.0
2019-07-29 12:25:00,86.59,86.69,86.55,86.69,33512.0,62.8868,62.9594,62.8577,62.9594,33512.0
2019-07-29 12:30:00,86.69,86.72,86.68,86.7,19394.0,62.9594,62.9812,62.9522,62.9667,19394.0
2019-07-29 12:35:00,86.71,86.85,86.71,86.74,20564.0,62.9739,63.0756,62.9739,62.9957,20564.0
2019-07-29 12:40:00,86.74,86.74,86.7,86.71,16358.0,62.9957,62.9957,62.9667,62.9739,16358.0
2019-07-29 12:45:00,86.71,86.74,86.69,86.7,25842.0,62.9739,62.9957,62.9594,62.9667,25842.0
2019-07-29 12:50:00,86.71,86.72,86.65,86.68,10447.0,62.9739,62.9812,62.9304,62.9522,10447.0
2019-07-29 12:55:00,86.68,86.73,86.66,86.7,16627.0,62.9522,62.9885,62.9376,62.9667,16627.0
2019-07-29 13:00:00,86.69,86.73,86.66,86.67,21945.0,62.9594,62.9885,62.9376,62.9449,21945.0
2019-07-29 13:05:00,86.66,86.7,86.63,86.67,9072.0,62.9376,62.9667,62.9158,62.9449,9072.0
2019-07-29 13:10:00,86.66,86.7,86.61,86.66,16663.0,62.9376,62.9667,62.9013,62.9376,16663.0
2019-07-29 13:15:00,86.67,86.76,86.66,86.75,25369.0,62.9449,63.0103,62.9376,63.003,25369.0
2019-07-29 13:20:00,86.75,86.76,86.6,86.65,15060.0,63.003,63.0103,62.8941,62.9304,15060.0
2019-07-29 13:25:00,86.63,86.65,86.55,86.61,27069.0,62.9158,62.9304,62.8577,62.9013,27069.0
2019-07-29 13:30:00,86.6,86.61,86.56,86.59,25482.0,62.8941,62.9013,62.865,62.8868,25482.0
2019-07-29 13:35:00,86.6,86.63,86.57,86.62,27801.0,62.8941,62.9158,62.8723,62.9086,27801.0
2019-07-29 13:40:00,86.61,86.66,86.59,86.61,15068.0,62.9013,62.9376,62.8868,62.9013,15068.0
2019-07-29 13:45:00,86.62,86.7,86.62,86.67,15080.0,62.9086,62.9667,62.9086,62.9449,15080.0
2019-07-29 13:50:00,86.68,86.72,86.59,86.59,13559.0,62.9522,62.9812,62.8868,62.8868,13559.0
2019-07-29 13:55:00,86.62,86.68,86.54,86.55,18163.0,62.9086,62.9522,62.8505,62.8577,18163.0
2019-07-29 14:00:00,86.56,86.64,86.56,86.62,51836.0,62.865,62.9231,62.865,62.9086,51836.0
2019-07-29 14:05:00,86.6,86.65,86.56,86.62,51719.0,62.8941,62.9304,62.865,62.9086,51719.0
2019-07-29 14:10:00,86.62,86.69,86.59,86.63,21515.0,62.9086,62.9594,62.8868,62.9158,21515.0
2019-07-29 14:15:00,86.61,86.64,86.57,86.59,33742.0,62.9013,62.9231,62.8723,62.8868,33742.0
2019-07-29 14:20:00,86.56,86.64,86.53,86.61,35993.0,62.865,62.9231,62.8432,62.9013,35993.0
2019-07-29 14:25:00,86.59,86.73,86.58,86.69,16204.0,62.8868,62.9885,62.8795,62.9594,16204.0
2019-07-29 14:30:00,86.68,86.87,86.67,86.87,20147.0,62.9522,63.0901,62.9449,63.0901,20147.0
2019-07-29 14:35:00,86.87,86.92,86.81,86.86,50322.0,63.0901,63.1265,63.0466,63.0829,50322.0
2019-07-29 14:40:00,86.84,86.86,86.72,86.78,23292.0,63.0684,63.0829,62.9812,63.0248,23292.0
2019-07-29 14:45:00,86.78,86.79,86.73,86.78,22244.0,63.0248,63.032,62.9885,63.0248,22244.0
2019-07-29 14:50:00,86.78,86.86,86.77,86.86,23880.0,63.0248,63.0829,63.0175,63.0829,23880.0
2019-07-29 14:55:00,86.85,86.85,86.8,86.83,29930.0,63.0756,63.0756,63.0393,63.0611,29930.0
2019-07-29 15:00:00,86.83,86.83,86.67,86.71,29957.0,63.0611,63.0611,62.9449,62.9739,29957.0
2019-07-29 15:05:00,86.73,86.74,86.65,86.67,14293.0,62.9885,62.9957,62.9304,62.9449,14293.0
2019-07-29 15:10:00,86.68,86.76,86.66,86.7,24430.0,62.9522,63.0103,62.9376,62.9667,24430.0
2019-07-29 15:15:00,86.69,86.74,86.68,86.74,20028.0,62.9594,62.9957,62.9522,62.9957,20028.0
2019-07-29 15:20:00,86.75,86.82,86.73,86.81,51891.0,63.003,63.0538,62.9885,63.0466,51891.0
2019-07-29 15:25:00,86.81,86.9,86.77,86.81,58220.0,63.0466,63.1119,63.0175,63.0466,58220.0
2019-07-29 15:30:00,86.81,86.88,86.8,86.85,30110.0,63.0466,63.0974,63.0393,63.0756,30110.0
2019-07-29 15:35:00,86.84,86.94,86.82,86.93,50189.0,63.0684,63.141,63.0538,63.1337,50189.0
2019-07-29 15:40:00,86.93,86.97,86.89,86.95,55686.0,63.1337,63.1628,63.1047,63.1482,55686.0
2019-07-29 15:45:00,86.96,86.97,86.79,86.9,60348.0,63.1555,63.1628,63.032,63.1119,60348.0
2019-07-29 15:50:00,86.91,86.95,86.85,86.9,64892.0,63.1192,63.1482,63.0756,63.1119,64892.0
2019-07-29 15:55:00,86.9,86.97,86.75,86.76,202832.0,63.1119,63.1628,63.003,63.0103,202832.0
2019-07-30 09:30:00,86.02,86.5,85.92,86.1,119464.0,62.4728,62.8214,62.4002,62.5309,119464.0
2019-07-30 09:35:00,86.03,86.05,85.17,85.28,72176.0,62.4801,62.4946,61.8555,61.9354,72176.0
2019-07-30 09:40:00,85.26,85.75,85.25,85.39,48164.0,61.9209,62.2767,61.9136,62.0153,48164.0
2019-07-30 09:45:00,85.47,85.79,85.44,85.65,31871.0,62.0734,62.3058,62.0516,62.2041,31871.0
2019-07-30 09:50:00,85.7,85.78,85.55,85.73,50071.0,62.2404,62.2985,62.1315,62.2622,50071.0
2019-07-30 09:55:00,85.73,85.93,85.68,85.93,41747.0,62.2622,62.4075,62.2259,62.4075,41747.0
2019-07-30 10:00:00,85.88,86.32,85.88,86.32,39822.0,62.3711,62.6907,62.3711,62.6907,39822.0
2019-07-30 10:05:00,86.32,86.57,86.23,86.23,76312.0,62.6907,62.8723,62.6253,62.6253,76312.0
2019-07-30 10:10:00,86.23,86.34,86.11,86.13,24195.0,62.6253,62.7052,62.5382,62.5527,24195.0
2019-07-30 10:15:00,86.14,86.25,85.87,85.92,34553.0,62.56,62.6399,62.3639,62.4002,34553.0
2019-07-30 10:20:00,85.9,85.91,85.69,85.76,10276.0,62.3857,62.3929,62.2332,62.284,10276.0
2019-07-30 10:25:00,85.76,85.97,85.73,85.96,19660.0,62.284,62.4365,62.2622,62.4292,19660.0
2019-07-30 10:30:00,85.97,86.04,85.81,86.01,16885.0,62.4365,62.4873,62.3203,62.4656,16885.0
2019-07-30 10:35:00,86.02,86.07,85.83,85.89,15377.0,62.4728,62.5091,62.3348,62.3784,15377.0
2019-07-30 10:40:00,85.9,85.9,85.65,85.67,22224.0,62.3857,62.3857,62.2041,62.2186,22224.0
2019-07-30 10:45:00,85.66,85.9,85.65,85.82,33304.0,62.2114,62.3857,62.2041,62.3276,33304.0
2019-07-30 10:50:00,85.82,85.84,85.65,85.8,19315.0,62.3276,62.3421,62.2041,62.313,19315.0
2019-07-30 10:55:00,85.79,85.79,85.56,85.69,16065.0,62.3058,62.3058,62.1387,62.2332,16065.0
2019-07-30 11:00:00,85.71,85.81,85.66,85.76,17302.0,62.2477,62.3203,62.2114,62.284,17302.0
2019-07-30 11:05:00,85.77,85.77,85.61,85.69,24506.0,62.2913,62.2913,62.1751,62.2332,24506.0
2019-07-30 11:10:00,85.68,85.75,85.65,85.67,18617.0,62.2259,62.2767,62.2041,62.2186,18617.0
2019-07-30 11:15:00,85.66,85.85,85.65,85.77,64198.0,62.2114,62.3494,62.2041,62.2913,64198.0
2019-07-30 11:20:00,85.77,85.83,85.71,85.74,51844.0,62.2913,62.3348,62.2477,62.2695,51844.0
2019-07-30 11:25:00,85.75,85.81,85.71,85.79,20919.0,62.2767,62.3203,62.2477,62.3058,20919.0
2019-07-30 11:30:00,85.79,85.82,85.74,85.8,23079.0,62.3058,62.3276,62.2695,62.313,23079.0
2019-07-30 11:35:00,85.79,85.84,85.73,85.77,19548.0,62.3058,62.3421,62.2622,62.2913,19548.0
2019-07-30 11:40:00,85.77,85.8,85.68,85.71,16753.0,62.2913,62.313,62.2259,62.2477,16753.0
2019-07-30 11:45:00,85.72,85.83,85.7,85.7,18178.0,62.2549,62.3348,62.2404,62.2404,18178.0
2019-07-30 11:50:00,85.68,85.7,85.64,85.64,15745.0,62.2259,62.2404,62.1968,62.1968,15745.0
2019-07-30 11:55:00,85.67,85.69,85.62,85.65,21358.0,62.2186,62.2332,62.1823,62.2041,21358.0
2019-07-30 12:00:00,85.65,85.76,85.64,85.75,55396.0,62.2041,62.284,62.1968,62.2767,55396.0
2019-07-30 12:05:00,85.76,85.76,85.58,85.63,33178.0,62.284,62.284,62.1533,62.1896,33178.0
2019-07-30 12:10:00,85.62,85.7,85.53,85.63,28271.0,62.1823,62.2404,62.117,62.1896,28271.0
2019-07-30 12:15:00,85.62,85.79,85.62,85.79,20246.0,62.1823,62.3058,62.1823,62.3058,20246.0
2019-07-30 12:20:00,85.78,85.88,85.72,85.88,29523.0,62.2985,62.3711,62.2549,62.3711,29523.0
2019-07-30 12:25:00,85.9,85.9,85.73,85.78,15001.0,62.3857,62.3857,62.2622,62.2985,15001.0
2019-07-30 12:30:00,85.79,85.94,85.74,85.92,25210.0,62.3058,62.4147,62.2695,62.4002,25210.0
2019-07-30 12:35:00,85.92,85.99,85.87,85.99,27435.0,62.4002,62.451,62.3639,62.451,27435.0
2019-07-30 12:40:00,86.0,86.05,85.94,85.94,11449.0,62.4583,62.4946,62.4147,62.4147,11449.0
2019-07-30 12:45:00,85.95,85.95,85.74,85.76,14110.0,62.422,62.422,62.2695,62.284,14110.0
2019-07-30 12:50:00,85.77,85.77,85.71,85.76,22609.0,62.2913,62.2913,62.2477,62.284,22609.0
2019-07-30 12:55:00,85.76,85.81,85.66,85.66,30349.0,62.284,62.3203,62.2114,62.2114,30349.0
2019-07-30 13:00:00,85.65,85.65,85.57,85.57,13085.0,62.2041,62.2041,62.146,62.146,13085.0
2019-07-30 13:05:00,85.58,85.6,85.38,85.43,14506.0,62.1533,62.1678,62.008,62.0443,14506.0
2019-07-30 13:10:00,85.42,85.45,85.38,85.4,18072.0,62.0371,62.0589,62.008,62.0225,18072.0
2019-07-30 13:15:00,85.38,85.47,85.32,85.45,28103.0,62.008,62.0734,61.9644,62.0589,28103.0
2019-07-30 13:20:00,85.47,85.54,85.42,85.54,20587.0,62.0734,62.1242,62.0371,62.1242,20587.0
2019-07-30 13:25:00,85.54,85.54,85.47,85.5,14727.0,62.1242,62.1242,62.0734,62.0952,14727.0
2019-07-30 13:30:00,85.5,85.62,85.5,85.59,17711.0,62.0952,62.1823,62.0952,62.1605,17711.0
2019-07-30 13:35:00,85.59,85.6,85.48,85.53,16345.0,62.1605,62.1678,62.0806,62.117,16345.0
2019-07-30 13:40:00,85.52,85.55,85.4,85.44,51294.0,62.1097,62.1315,62.0225,62.0516,51294.0
2019-07-30 13:45:00,85.43,85.56,85.41,85.5,54547.0,62.0443,62.1387,62.0298,62.0952,54547.0
2019-07-30 13:50:00,85.5,85.58,85.5,85.58,19457.0,62.0952,62.1533,62.0952,62.1533,19457.0
2019-07-30 13:55:00,85.56,85.6,85.51,85.58,11925.0,62.1387,62.1678,62.1024,62.1533,11925.0
2019-07-30 14:00:00,85.57,85.78,85.57,85.75,20126.0,62.146,62.2985,62.146,62.2767,20126.0
2019-07-30 14:05:00,85.76,85.79,85.69,85.78,22119.0,62.284,62.3058,62.2332,62.2985,22119.0
2019-07-30 14:10:00,85.79,85.83,85.73,85.78,16835.0,62.3058,62.3348,62.2622,62.2985,16835.0
2019-07-30 14:15:00,85.78,85.81,85.71,85.79,22222.0,62.2985,62.3203,62.2477,62.3058,22222.0
2019-07-30 14:20:00,85.79,85.8,85.67,85.74,21907.0,62.3058,62.313,62.2186,62.2695,21907.0
2019-07-30 14:25:00,85.74,85.82,85.74,85.76,18277.0,62.2695,62.3276,62.2695,62.284,18277.0
2019-07-30 14:30:00,85.75,85.84,85.75,85.77,14253.0,62.2767,62.3421,62.2767,62.2913,14253.0
2019-07-30 14:35:00,85.78,85.85,85.78,85.83,14800.0,62.2985,62.3494,62.2985,62.3348,14800.0
2019-07-30 14:40:00,85.82,85.9,85.82,85.89,45097.0,62.3276,62.3857,62.3276,62.3784,45097.0
2019-07-30 14:45:00,85.89,85.99,85.89,85.98,13020.0,62.3784,62.451,62.3784,62.4438,13020.0
2019-07-30 14:50:00,85.98,85.98,85.9,85.94,20914.0,62.4438,62.4438,62.3857,62.4147,20914.0
2019-07-30 14:55:00,85.93,85.94,85.85,85.89,18656.0,62.4075,62.4147,62.3494,62.3784,18656.0
2019-07-30 15:00:00,85.9,85.97,85.85,85.85,15916.0,62.3857,62.4365,62.3494,62.3494,15916.0
2019-07-30 15:05:00,85.86,85.94,85.82,85.91,41352.0,62.3566,62.4147,62.3276,62.3929,41352.0
2019-07-30 15:10:00,85.92,86.09,85.92,86.04,45136.0,62.4002,62.5237,62.4002,62.4873,45136.0
2019-07-30 15:15:00,86.05,86.15,86.05,86.11,39753.0,62.4946,62.5672,62.4946,62.5382,39753.0
2019-07-30 15:20:00,86.11,86.12,85.94,85.97,26183.0,62.5382,62.5454,62.4147,62.4365,26183.0
2019-07-30 15:25:00,85.98,86.05,85.97,86.0,39349.0,62.4438,62.4946,62.4365,62.4583,39349.0
2019-07-30 15:30:00,86.01,86.04,85.97,86.03,25130.0,62.4656,62.4873,62.4365,62.4801,25130.0
2019-07-30 15:35:00,86.04,86.09,86.01,86.04,39041.0,62.4873,62.5237,62.4656,62.4873,39041.0
2019-07-30 15:40:00,86.05,86.13,86.04,86.12,43628.0,62.4946,62.5527,62.4873,62.5454,43628.0
2019-07-30 15:45:00,86.12,86.33,86.11,86.29,54754.0,62.5454,62.698,62.5382,62.6689,54754.0
2019-07-30 15:50:00,86.3,86.31,86.05,86.06,67645.0,62.6762,62.6834,62.4946,62.5019,67645.0
2019-07-30 15:55:00,86.05,86.32,86.0,86.3,298983.0,62.4946,62.6907,62.4583,62.6762,298983.0
2019-07-31 09:30:00,85.94,86.4,85.79,86.28,80869.0,62.4147,62.7488,62.3058,62.6616,80869.0
2019-07-31 09:35:00,86.27,86.37,85.84,86.03,81695.0,62.6544,62.727,62.3421,62.4801,81695.0
2019-07-31 09:40:00,86.05,86.15,85.79,85.94,30981.0,62.4946,62.5672,62.3058,62.4147,30981.0
2019-07-31 09:45:00,85.94,86.05,85.75,85.93,50978.0,62.4147,62.4946,62.2767,62.4075,50978.0
2019-07-31 09:50:00,85.94,85.95,85.75,85.76,18139.0,62.4147,62.422,62.2767,62.284,18139.0
2019-07-31 09:55:00,85.73,85.78,85.61,85.72,19597.0,62.2622,62.2985,62.1751,62.2549,19597.0
2019-07-31 10:00:00,85.71,85.82,85.7,85.75,23766.0,62.2477,62.3276,62.2404,62.2767,23766.0
2019-07-31 10:05:00,85.76,85.79,85.58,85.59,24390.0,62.284,62.3058,62.1533,62.1605,24390.0
2019-07-31 10:10:00,85.59,85.62,85.36,85.36,31291.0,62.1605,62.1823,61.9935,61.9935,31291.0
2019-07-31 10:15:00,85.37,85.58,85.33,85.37,28262.0,62.0008,62.1533,61.9717,62.0008,28262.0
2019-07-31 10:20:00,85.36,85.43,85.26,85.42,25381.0,61.9935,62.0443,61.9209,62.0371,25381.0
2019-07-31 10:25:00,85.41,85.43,85.28,85.29,69026.0,62.0298,62.0443,61.9354,61.9427,69026.0
2019-07-31 10:30:00,85.28,85.4,85.18,85.26,67075.0,61.9354,62.0225,61.8628,61.9209,67075.0
2019-07-31 10:35:00,85.26,85.36,85.11,85.14,40878.0,61.9209,61.9935,61.8119,61.8337,40878.0
2019-07-31 10:40:00,85.14,85.21,85.07,85.08,25150.0,61.8337,61.8846,61.7829,61.7901,25150.0
2019-07-31 10:45:00,85.08,85.16,85.02,85.07,26684.0,61.7901,61.8482,61.7466,61.7829,26684.0
2019-07-31 10:50:00,85.07,85.14,85.0,85.02,39401.0,61.7829,61.8337,61.732,61.7466,39401.0
2019-07-31 10:55:00,85.02,85.2,85.01,85.14,37691.0,61.7466,61.8773,61.7393,61.8337,37691.0
2019-07-31 11:00:00,85.14,85.23,85.08,85.19,22098.0,61.8337,61.8991,61.7901,61.87,22098.0
2019-07-31 11:05:00,85.19,85.22,85.11,85.14,20763.0,61.87,61.8918,61.8119,61.8337,20763.0
2019-07-31 11:10:00,85.12,85.16,85.08,85.12,25660.0,61.8192,61.8482,61.7901,61.8192,25660.0
2019-07-31 11:15:00,85.12,85.17,85.02,85.02,32231.0,61.8192,61.8555,61.7466,61.7466,32231.0
2019-07-31 11:20:00,85.03,85.04,84.9,84.92,24697.0,61.7538,61.7611,61.6594,61.6739,24697.0
2019-07-31 11:25:00,84.9,84.92,84.86,84.9,34328.0,61.6594,61.6739,61.6304,61.6594,34328.0
2019-07-31 11:30:00,84.89,84.9,84.71,84.77,52109.0,61.6521,61.6594,61.5214,61.565,52109.0
2019-07-31 11:35:00,84.76,84.76,84.54,84.7,55243.0,61.5577,61.5577,61.398,61.5142,55243.0
2019-07-31 11:40:00,84.7,84.83,84.7,84.82,25171.0,61.5142,61.6086,61.5142,61.6013,25171.0
2019-07-31 11:45:00,84.83,84.87,84.78,84.79,23331.0,61.6086,61.6376,61.5723,61.5795,23331.0
2019-07-31 11:50:00,84.79,84.83,84.69,84.73,27931.0,61.5795,61.6086,61.5069,61.5359,27931.0
2019-07-31 11:55:00,84.72,84.72,84.61,84.63,23708.0,61.5287,61.5287,61.4488,61.4633,23708.0
2019-07-31 12:00:00,84.64,84.85,84.63,84.79,27858.0,61.4706,61.6231,61.4633,61.5795,27858.0
2019-07-31 12:05:00,84.8,84.8,84.7,84.79,19783.0,61.5868,61.5868,61.5142,61.5795,19783.0
2019-07-31 12:10:00,84.8,84.81,84.65,84.65,13515.0,61.5868,61.594,61.4778,61.4778,13515.0
2019-07-31 12:15:00,84.65,84.96,84.64,84.95,49713.0,61.4778,61.703,61.4706,61.6957,49713.0
2019-07-31 12:20:00,84.96,85.16,84.96,85.03,25343.0,61.703,61.8482,61.703,61.7538,25343.0
2019-07-31 12:25:00,85.03,85.05,84.87,84.87,15797.0,61.7538,61.7683,61.6376,61.6376,15797.0
2019-07-31 12:30:00,84.84,84.86,84.72,84.73,15740.0,61.6158,61.6304,61.5287,61.5359,15740.0
2019-07-31 12:35:00,84.73,84.73,84.6,84.61,19076.0,61.5359,61.5359,61.4415,61.4488,19076.0
2019-07-31 12:40:00,84.61,84.62,84.53,84.57,25829.0,61.4488,61.4561,61.3907,61.4197,25829.0
2019-07-31 12:45:00,84.58,84.69,84.57,84.62,25658.0,61.427,61.5069,61.4197,61.4561,25658.0
2019-07-31 12:50:00,84.63,84.65,84.59,84.63,16633.0,61.4633,61.4778,61.4343,61.4633,16633.0
2019-07-31 12:55:00,84.63,84.66,84.56,84.56,32188.0,61.4633,61.4851,61.4125,61.4125,32188.0
2019-07-31 13:00:00,84.56,84.69,84.56,84.64,33562.0,61.4125,61.5069,61.4125,61.4706,33562.0
2019-07-31 13:05:00,84.65,84.66,84.57,84.6,26273.0,61.4778,61.4851,61.4197,61.4415,26273.0
2019-07-31 13:10:00,84.6,84.64,84.59,84.59,16399.0,61.4415,61.4706,61.4343,61.4343,16399.0
2019-07-31 13:15:00,84.57,84.6,84.48,84.59,24770.0,61.4197,61.4415,61.3544,61.4343,24770.0
2019-07-31 13:20:00,84.59,84.61,84.48,84.48,11720.0,61.4343,61.4488,61.3544,61.3544,11720.0
2019-07-31 13:25:00,84.49,84.51,84.4,84.44,23369.0,61.3616,61.3762,61.2963,61.3253,23369.0
2019-07-31 13:30:00,84.43,84.64,84.37,84.52,39453.0,61.3181,61.4706,61.2745,61.3834,39453.0
2019-07-31 13:35:00,84.52,84.52,84.4,84.4,18135.0,61.3834,61.3834,61.2963,61.2963,18135.0
2019-07-31 13:40:00,84.4,84.42,84.31,84.31,40405.0,61.2963,61.3108,61.2309,61.2309,40405.0
2019-07-31 13:45:00,84.31,84.36,84.25,84.34,40015.0,61.2309,61.2672,61.1873,61.2527,40015.0
2019-07-31 13:50:00,84.34,84.36,84.2,84.26,44642.0,61.2527,61.2672,61.151,61.1946,44642.0
2019-07-31 13:55:00,84.26,84.37,84.17,84.37,48111.0,61.1946,61.2745,61.1292,61.2745,48111.0
2019-07-31 14:00:00,84.33,84.36,83.82,83.96,78720.0,61.2454,61.2672,60.875,60.9767,78720.0
2019-07-31 14:05:00,83.96,84.0,83.8,83.8,34840.0,60.9767,61.0058,60.8605,60.8605,34840.0
2019-07-31 14:10:00,83.8,83.88,83.72,83.73,69179.0,60.8605,60.9186,60.8024,60.8097,69179.0
2019-07-31 14:15:00,83.72,83.74,83.57,83.7,61154.0,60.8024,60.8169,60.6935,60.7879,61154.0
2019-07-31 14:20:00,83.68,83.81,83.67,83.78,51070.0,60.7734,60.8678,60.7661,60.846,51070.0
2019-07-31 14:25:00,83.77,83.86,83.64,83.65,73213.0,60.8387,60.9041,60.7443,60.7516,73213.0
2019-07-31 14:30:00,83.63,83.77,83.58,83.64,45734.0,60.7371,60.8387,60.7007,60.7443,45734.0
2019-07-31 14:35:00,83.64,83.66,83.25,83.27,66868.0,60.7443,60.7588,60.4611,60.4756,66868.0
2019-07-31 14:40:00,83.27,83.32,83.02,83.05,62694.0,60.4756,60.5119,60.294,60.3158,62694.0
2019-07-31 14:45:00,83.04,83.14,82.84,82.89,60924.0,60.3086,60.3812,60.1633,60.1996,60924.0
2019-07-31 14:50:00,82.91,82.91,82.18,82.68,121060.0,60.2142,60.2142,59.684,60.0471,121060.0
2019-07-31 14:55:00,82.68,83.15,82.65,83.13,65197.0,60.0471,60.3885,60.0253,60.3739,65197.0
2019-07-31 15:00:00,83.11,83.5,82.99,83.34,59716.0,60.3594,60.6426,60.2723,60.5264,59716.0
2019-07-31 15:05:00,83.32,83.67,83.24,83.59,100764.0,60.5119,60.7661,60.4538,60.708,100764.0
2019-07-31 15:10:00,83.53,83.73,83.43,83.67,130432.0,60.6644,60.8097,60.5918,60.7661,130432.0
2019-07-31 15:15:00,83.66,84.06,83.59,84.03,158468.0,60.7588,61.0494,60.708,61.0276,158468.0
2019-07-31 15:20:00,84.04,84.07,83.69,83.8,97636.0,61.0348,61.0566,60.7806,60.8605,97636.0
2019-07-31 15:25:00,83.81,83.93,83.78,83.86,42033.0,60.8678,60.9549,60.846,60.9041,42033.0
2019-07-31 15:30:00,83.86,83.86,83.68,83.7,56011.0,60.9041,60.9041,60.7734,60.7879,56011.0
2019-07-31 15:35:00,83.69,83.79,83.62,83.75,52224.0,60.7806,60.8533,60.7298,60.8242,52224.0
2019-07-31 15:40:00,83.75,83.77,83.56,83.77,70779.0,60.8242,60.8387,60.6862,60.8387,70779.0
2019-07-31 15:45:00,83.76,83.77,83.53,83.56,103926.0,60.8315,60.8387,60.6644,60.6862,103926.0
2019-07-31 15:50:00,83.56,83.67,83.46,83.47,265937.0,60.6862,60.7661,60.6136,60.6209,265937.0
2019-07-31 15:55:00,83.48,83.78,83.46,83.59,464585.0,60.6281,60.846,60.6136,60.708,464585.0
2019-08-01 09:30:00,84.3,84.69,83.86,84.63,101691.0,61.2237,61.5069,60.9041,61.4633,101691.0
2019-08-01 09:35:00,84.67,85.21,84.64,84.75,52744.0,61.4924,61.8846,61.4706,61.5505,52744.0
2019-08-01 09:40:00,84.71,84.79,84.53,84.66,38585.0,61.5214,61.5795,61.3907,61.4851,38585.0
2019-08-01 09:45:00,84.66,84.76,84.57,84.59,26182.0,61.4851,61.5577,61.4197,61.4343,26182.0
2019-08-01 09:50:00,84.58,84.72,84.36,84.36,39419.0,61.427,61.5287,61.2672,61.2672,39419.0
2019-08-01 09:55:00,84.37,84.46,84.24,84.24,21882.0,61.2745,61.3399,61.1801,61.1801,21882.0
2019-08-01 10:00:00,84.23,84.28,83.98,84.03,48196.0,61.1728,61.2091,60.9913,61.0276,48196.0
2019-08-01 10:05:00,84.02,84.43,84.02,84.41,28316.0,61.0203,61.3181,61.0203,61.3035,28316.0
2019-08-01 10:10:00,84.4,84.46,84.29,84.36,19601.0,61.2963,61.3399,61.2164,61.2672,19601.0
2019-08-01 10:15:00,84.36,84.43,84.31,84.32,16619.0,61.2672,61.3181,61.2309,61.2382,16619.0
2019-08-01 10:20:00,84.32,84.4,84.2,84.21,33284.0,61.2382,61.2963,61.151,61.1583,33284.0
2019-08-01 10:25:00,84.22,84.43,84.21,84.43,28799.0,61.1656,61.3181,61.1583,61.3181,28799.0
2019-08-01 10:30:00,84.45,84.66,84.37,84.56,32829.0,61.3326,61.4851,61.2745,61.4125,32829.0
2019-08-01 10:35:00,84.55,84.66,84.5,84.56,25666.0,61.4052,61.4851,61.3689,61.4125,25666.0
2019-08-01 10:40:00,84.56,84.66,84.48,84.49,43519.0,61.4125,61.4851,61.3544,61.3616,43519.0
2019-08-01 10:45:00,84.48,84.7,84.43,84.7,26978.0,61.3544,61.5142,61.3181,61.5142,26978.0
2019-08-01 10:50:00,84.69,84.76,84.62,84.68,16384.0,61.5069,61.5577,61.4561,61.4996,16384.0
2019-08-01 10:55:00,84.67,84.72,84.57,84.7,15146.0,61.4924,61.5287,61.4197,61.5142,15146.0
2019-08-01 11:00:00,84.7,84.71,84.43,84.47,20655.0,61.5142,61.5214,61.3181,61.3471,20655.0
2019-08-01 11:05:00,84.47,84.54,84.42,84.42,16665.0,61.3471,61.398,61.3108,61.3108,16665.0
2019-08-01 11:10:00,84.43,84.48,84.35,84.35,17784.0,61.3181,61.3544,61.26,61.26,17784.0
2019-08-01 11:15:00,84.34,84.44,84.3,84.44,19703.0,61.2527,61.3253,61.2237,61.3253,19703.0
2019-08-01 11:20:00,84.48,84.54,84.41,84.53,18430.0,61.3544,61.398,61.3035,61.3907,18430.0
2019-08-01 11:25:00,84.54,84.55,84.47,84.53,14754.0,61.398,61.4052,61.3471,61.3907,14754.0
2019-08-01 11:30:00,84.52,84.62,84.41,84.6,27216.0,61.3834,61.4561,61.3035,61.4415,27216.0
2019-08-01 11:35:00,84.61,84.61,84.43,84.5,25593.0,61.4488,61.4488,61.3181,61.3689,25593.0
2019-08-01 11:40:00,84.48,84.49,84.37,84.38,22155.0,61.3544,61.3616,61.2745,61.2818,22155.0
2019-08-01 11:45:00,84.39,84.39,84.32,84.36,17931.0,61.289,61.289,61.2382,61.2672,17931.0
2019-08-01 11:50:00,84.35,84.39,84.3,84.31,12973.0,61.26,61.289,61.2237,61.2309,12973.0
2019-08-01 11:55:00,84.33,84.35,84.2,84.2,16137.0,61.2454,61.26,61.151,61.151,16137.0
2019-08-01 12:00:00,84.22,84.39,84.18,84.39,21984.0,61.1656,61.289,61.1365,61.289,21984.0
2019-08-01 12:05:00,84.38,84.57,84.38,84.49,26452.0,61.2818,61.4197,61.2818,61.3616,26452.0
2019-08-01 12:10:00,84.5,84.62,84.44,84.62,27638.0,61.3689,61.4561,61.3253,61.4561,27638.0
2019-08-01 12:15:00,84.62,84.67,84.53,84.54,19494.0,61.4561,61.4924,61.3907,61.398,19494.0
2019-08-01 12:20:00,84.5,84.66,84.5,84.64,25192.0,61.3689,61.4851,61.3689,61.4706,25192.0
2019-08-01 12:25:00,84.65,84.65,84.38,84.45,26827.0,61.4778,61.4778,61.2818,61.3326,26827.0
2019-08-01 12:30:00,84.45,84.47,84.38,84.46,15913.0,61.3326,61.3471,61.2818,61.3399,15913.0
2019-08-01 12:35:00,84.47,84.6,84.45,84.6,14153.0,61.3471,61.4415,61.3326,61.4415,14153.0
2019-08-01 12:40:00,84.59,84.62,84.56,84.59,15835.0,61.4343,61.4561,61.4125,61.4343,15835.0
2019-08-01 12:45:00,84.61,84.7,84.6,84.67,20250.0,61.4488,61.5142,61.4415,61.4924,20250.0
2019-08-01 12:50:00,84.68,84.71,84.63,84.69,20681.0,61.4996,61.5214,61.4633,61.5069,20681.0
2019-08-01 12:55:00,84.69,84.69,84.6,84.65,75325.0,61.5069,61.5069,61.4415,61.4778,75325.0
2019-08-01 13:00:00,84.66,84.67,84.57,84.58,19674.0,61.4851,61.4924,61.4197,61.427,19674.0
2019-08-01 13:05:00,84.59,84.61,84.45,84.45,46577.0,61.4343,61.4488,61.3326,61.3326,46577.0
2019-08-01 13:10:00,84.45,84.54,84.43,84.44,40962.0,61.3326,61.398,61.3181,61.3253,40962.0
2019-08-01 13:15:00,84.43,84.48,84.37,84.38,26027.0,61.3181,61.3544,61.2745,61.2818,26027.0
2019-08-01 13:20:00,84.37,84.42,84.31,84.32,22618.0,61.2745,61.3108,61.2309,61.2382,22618.0
2019-08-01 13:25:00,84.31,84.32,83.7,83.82,54664.0,61.2309,61.2382,60.7879,60.875,54664.0
2019-08-01 13:30:00,83.78,84.12,83.69,83.8,49078.0,60.846,61.0929,60.7806,60.8605,49078.0
2019-08-01 13:35:00,83.76,83.99,83.76,83.8,31466.0,60.8315,60.9985,60.8315,60.8605,31466.0
2019-08-01 13:40:00,83.79,83.98,83.66,83.71,30749.0,60.8533,60.9913,60.7588,60.7952,30749.0
2019-08-01 13:45:00,83.69,83.87,83.65,83.77,29646.0,60.7806,60.9114,60.7516,60.8387,29646.0
2019-08-01 13:50:00,83.74,83.74,83.25,83.28,104626.0,60.8169,60.8169,60.4611,60.4829,104626.0
2019-08-01 13:55:00,83.27,83.54,83.24,83.54,67752.0,60.4756,60.6717,60.4538,60.6717,67752.0
2019-08-01 14:00:00,83.48,83.51,83.21,83.23,47667.0,60.6281,60.6499,60.432,60.4466,47667.0
2019-08-01 14:05:00,83.24,83.32,83.13,83.27,85521.0,60.4538,60.5119,60.3739,60.4756,85521.0
2019-08-01 14:10:00,83.23,83.33,83.16,83.33,76888.0,60.4466,60.5192,60.3957,60.5192,76888.0
2019-08-01 14:15:00,83.33,83.5,83.18,83.47,54474.0,60.5192,60.6426,60.4102,60.6209,54474.0
2019-08-01 14:20:00,83.48,83.49,82.97,83.12,76214.0,60.6281,60.6354,60.2577,60.3667,76214.0
2019-08-01 14:25:00,83.12,83.4,83.1,83.37,56911.0,60.3667,60.57,60.3521,60.5482,56911.0
2019-08-01 14:30:00,83.36,83.39,83.13,83.39,77233.0,60.541,60.5628,60.3739,60.5628,77233.0
2019-08-01 14:35:00,83.38,83.38,83.04,83.04,48757.0,60.5555,60.5555,60.3086,60.3086,48757.0
2019-08-01 14:40:00,83.05,83.09,82.82,82.89,41286.0,60.3158,60.3449,60.1488,60.1996,41286.0
2019-08-01 14:45:00,82.88,83.03,82.85,83.01,92063.0,60.1924,60.3013,60.1706,60.2868,92063.0
2019-08-01 14:50:00,83.0,83.23,82.99,83.0,64682.0,60.2795,60.4466,60.2723,60.2795,64682.0
2019-08-01 14:55:00,83.0,83.0,82.87,82.97,49801.0,60.2795,60.2795,60.1851,60.2577,49801.0
2019-08-01 15:00:00,82.97,82.99,82.75,82.81,82177.0,60.2577,60.2723,60.098,60.1415,82177.0
2019-08-01 15:05:00,82.82,82.91,82.56,82.57,68807.0,60.1488,60.2142,59.96,59.9672,68807.0
2019-08-01 15:10:00,82.57,82.8,82.54,82.77,74012.0,59.9672,60.1343,59.9454,60.1125,74012.0
2019-08-01 15:15:00,82.78,83.2,82.77,83.14,83584.0,60.1197,60.4248,60.1125,60.3812,83584.0
2019-08-01 15:20:00,83.14,83.19,83.06,83.16,43057.0,60.3812,60.4175,60.3231,60.3957,43057.0
2019-08-01 15:25:00,83.15,83.15,82.99,83.0,47037.0,60.3885,60.3885,60.2723,60.2795,47037.0
2019-08-01 15:30:00,83.01,83.08,82.85,82.91,61096.0,60.2868,60.3376,60.1706,60.2142,61096.0
2019-08-01 15:35:00,82.92,83.08,82.85,83.0,65403.0,60.2214,60.3376,60.1706,60.2795,65403.0
2019-08-01 15:40:00,83.02,83.07,82.77,82.83,102259.0,60.294,60.3304,60.1125,60.1561,102259.0
2019-08-01 15:45:00,82.84,83.02,82.78,82.83,99959.0,60.1633,60.294,60.1197,60.1561,99959.0
2019-08-01 15:50:00,82.82,82.83,82.54,82.57,144458.0,60.1488,60.1561,59.9454,59.9672,144458.0
2019-08-01 15:55:00,82.56,82.68,82.41,82.47,561500.0,59.96,60.0471,59.851,59.8946,561500.0
2019-08-02 09:30:00,82.7,83.69,81.88,83.5,140317.0,60.0616,60.7806,59.4661,60.6426,140317.0
2019-08-02 09:35:00,83.4,83.5,82.98,83.16,37750.0,60.57,60.6426,60.265,60.3957,37750.0
2019-08-02 09:40:00,83.21,83.25,83.0,83.15,28821.0,60.432,60.4611,60.2795,60.3885,28821.0
2019-08-02 09:45:00,83.15,83.15,82.95,82.99,36651.0,60.3885,60.3885,60.2432,60.2723,36651.0
2019-08-02 09:50:00,83.01,83.04,82.75,82.76,32427.0,60.2868,60.3086,60.098,60.1052,32427.0
2019-08-02 09:55:00,82.74,82.76,82.55,82.59,26043.0,60.0907,60.1052,59.9527,59.9818,26043.0
2019-08-02 10:00:00,82.59,82.91,82.59,82.84,28305.0,59.9818,60.2142,59.9818,60.1633,28305.0
2019-08-02 10:05:00,82.84,83.22,82.84,83.06,34840.0,60.1633,60.4393,60.1633,60.3231,34840.0
2019-08-02 10:10:00,83.05,83.13,82.9,83.09,39883.0,60.3158,60.3739,60.2069,60.3449,39883.0
2019-08-02 10:15:00,83.1,83.34,83.06,83.34,43196.0,60.3521,60.5264,60.3231,60.5264,43196.0
2019-08-02 10:20:00,83.33,83.7,83.2,83.69,94259.0,60.5192,60.7879,60.4248,60.7806,94259.0
2019-08-02 10:25:00,83.68,83.93,83.67,83.88,49885.0,60.7734,60.9549,60.7661,60.9186,49885.0
2019-08-02 10:30:00,83.87,83.89,83.77,83.86,53939.0,60.9114,60.9259,60.8387,60.9041,53939.0
2019-08-02 10:35:00,83.84,83.88,83.74,83.77,51988.0,60.8896,60.9186,60.8169,60.8387,51988.0
2019-08-02 10:40:00,83.76,83.87,83.74,83.82,30490.0,60.8315,60.9114,60.8169,60.875,30490.0
2019-08-02 10:45:00,83.81,83.86,83.68,83.68,37588.0,60.8678,60.9041,60.7734,60.7734,37588.0
2019-08-02 10:50:00,83.68,83.68,83.55,83.65,44488.0,60.7734,60.7734,60.679,60.7516,44488.0
2019-08-02 10:55:00,83.66,83.71,83.57,83.6,28730.0,60.7588,60.7952,60.6935,60.7153,28730.0
2019-08-02 11:00:00,83.6,83.62,83.44,83.48,32296.0,60.7153,60.7298,60.5991,60.6281,32296.0
2019-08-02 11:05:00,83.5,83.63,83.5,83.58,21185.0,60.6426,60.7371,60.6426,60.7007,21185.0
2019-08-02 11:10:00,83.59,83.6,83.4,83.5,21246.0,60.708,60.7153,60.57,60.6426,21246.0
2019-08-02 11:15:00,83.48,83.64,83.45,83.59,18421.0,60.6281,60.7443,60.6063,60.708,18421.0
2019-08-02 11:20:00,83.6,83.64,83.47,83.5,40392.0,60.7153,60.7443,60.6209,60.6426,40392.0
2019-08-02 11:25:00,83.5,83.53,83.21,83.25,46486.0,60.6426,60.6644,60.432,60.4611,46486.0
2019-08-02 11:30:00,83.26,83.51,83.21,83.35,54969.0,60.4683,60.6499,60.432,60.5337,54969.0
2019-08-02 11:35:00,83.33,83.33,83.25,83.26,20655.0,60.5192,60.5192,60.4611,60.4683,20655.0
2019-08-02 11:40:00,83.25,83.33,83.23,83.31,51800.0,60.4611,60.5192,60.4466,60.5047,51800.0
2019-08-02 11:45:00,83.31,83.38,83.22,83.38,29718.0,60.5047,60.5555,60.4393,60.5555,29718.0
2019-08-02 11:50:00,83.38,83.38,83.21,83.29,18979.0,60.5555,60.5555,60.432,60.4901,18979.0
2019-08-02 11:55:00,83.3,83.41,83.3,83.39,20727.0,60.4974,60.5773,60.4974,60.5628,20727.0
2019-08-02 12:00:00,83.4,83.56,83.33,83.56,24706.0,60.57,60.6862,60.5192,60.6862,24706.0
2019-08-02 12:05:00,83.56,83.65,83.51,83.62,25172.0,60.6862,60.7516,60.6499,60.7298,25172.0
2019-08-02 12:10:00,83.64,83.65,83.54,83.59,51177.0,60.7443,60.7516,60.6717,60.708,51177.0
2019-08-02 12:15:00,83.62,83.67,83.57,83.66,21366.0,60.7298,60.7661,60.6935,60.7588,21366.0
2019-08-02 12:20:00,83.66,83.7,83.53,83.61,21186.0,60.7588,60.7879,60.6644,60.7225,21186.0
2019-08-02 12:25:00,83.62,83.64,83.47,83.5,19779.0,60.7298,60.7443,60.6209,60.6426,19779.0
2019-08-02 12:30:00,83.51,83.51,83.4,83.42,15056.0,60.6499,60.6499,60.57,60.5845,15056.0
2019-08-02 12:35:00,83.43,83.49,83.41,83.47,12551.0,60.5918,60.6354,60.5773,60.6209,12551.0
2019-08-02 12:40:00,83.46,83.49,83.36,83.44,15693.0,60.6136,60.6354,60.541,60.5991,15693.0
2019-08-02 12:45:00,83.38,83.4,83.31,83.33,20921.0,60.5555,60.57,60.5047,60.5192,20921.0
2019-08-02 12:50:00,83.35,83.51,83.33,83.5,27920.0,60.5337,60.6499,60.5192,60.6426,27920.0
2019-08-02 12:55:00,83.5,83.52,83.39,83.4,18845.0,60.6426,60.6572,60.5628,60.57,18845.0
2019-08-02 13:00:00,83.39,83.43,83.27,83.43,24840.0,60.5628,60.5918,60.4756,60.5918,24840.0
2019-08-02 13:05:00,83.42,83.42,83.33,83.4,21868.0,60.5845,60.5845,60.5192,60.57,21868.0
2019-08-02 13:10:00,83.4,83.4,83.28,83.33,21818.0,60.57,60.57,60.4829,60.5192,21818.0
2019-08-02 13:15:00,83.36,83.4,83.32,83.35,21797.0,60.541,60.57,60.5119,60.5337,21797.0
2019-08-02 13:20:00,83.35,83.43,83.35,83.37,23348.0,60.5337,60.5918,60.5337,60.5482,23348.0
2019-08-02 13:25:00,83.38,83.4,83.36,83.38,21339.0,60.5555,60.57,60.541,60.5555,21339.0
2019-08-02 13:30:00,83.39,83.4,83.27,83.29,20050.0,60.5628,60.57,60.4756,60.4901,20050.0
2019-08-02 13:35:00,83.27,83.36,83.25,83.36,20413.0,60.4756,60.541,60.4611,60.541,20413.0
2019-08-02 13:40:00,83.37,83.5,83.33,83.33,28245.0,60.5482,60.6426,60.5192,60.5192,28245.0
2019-08-02 13:45:00,83.32,83.44,83.32,83.42,25333.0,60.5119,60.5991,60.5119,60.5845,25333.0
2019-08-02 13:50:00,83.4,83.42,83.32,83.4,14953.0,60.57,60.5845,60.5119,60.57,14953.0
2019-08-02 13:55:00,83.38,83.47,83.36,83.42,20427.0,60.5555,60.6209,60.541,60.5845,20427.0
2019-08-02 14:00:00,83.43,83.47,83.35,83.43,38545.0,60.5918,60.6209,60.5337,60.5918,38545.0
2019-08-02 14:05:00,83.44,83.5,83.41,83.42,23148.0,60.5991,60.6426,60.5773,60.5845,23148.0
2019-08-02 14:10:00,83.42,83.48,83.35,83.45,18647.0,60.5845,60.6281,60.5337,60.6063,18647.0
2019-08-02 14:15:00,83.47,83.47,83.36,83.42,21529.0,60.6209,60.6209,60.541,60.5845,21529.0
2019-08-02 14:20:00,83.41,83.59,83.39,83.55,18013.0,60.5773,60.708,60.5628,60.679,18013.0
2019-08-02 14:25:00,83.56,83.57,83.42,83.42,33534.0,60.6862,60.6935,60.5845,60.5845,33534.0
2019-08-02 14:30:00,83.4,83.86,83.37,83.83,676886.0,60.57,60.9041,60.5482,60.8823,676886.0
2019-08-02 14:35:00,83.84,83.85,83.78,83.83,24002.0,60.8896,60.8968,60.846,60.8823,24002.0
2019-08-02 14:40:00,83.85,83.85,83.72,83.74,17603.0,60.8968,60.8968,60.8024,60.8169,17603.0
2019-08-02 14:45:00,83.74,83.78,83.55,83.61,31655.0,60.8169,60.846,60.679,60.7225,31655.0
2019-08-02 14:50:00,83.62,83.83,83.62,83.82,31741.0,60.7298,60.8823,60.7298,60.875,31741.0
2019-08-02 14:55:00,83.81,83.83,83.7,83.77,251691.0,60.8678,60.8823,60.7879,60.8387,251691.0
2019-08-02 15:00:00,83.77,83.78,83.59,83.61,160122.0,60.8387,60.846,60.708,60.7225,160122.0
2019-08-02 15:05:00,83.61,83.7,83.61,83.67,28881.0,60.7225,60.7879,60.7225,60.7661,28881.0
2019-08-02 15:10:00,83.68,83.69,83.6,83.63,30957.0,60.7734,60.7806,60.7153,60.7371,30957.0
2019-08-02 15:15:00,83.65,83.83,83.62,83.8,76565.0,60.7516,60.8823,60.7298,60.8605,76565.0
2019-08-02 15:20:00,83.8,84.03,83.79,84.03,95644.0,60.8605,61.0276,60.8533,61.0276,95644.0
2019-08-02 15:25:00,84.02,84.08,84.0,84.01,41300.0,61.0203,61.0639,61.0058,61.013,41300.0
2019-08-02 15:30:00,84.01,84.14,84.0,84.12,87893.0,61.013,61.1075,61.0058,61.0929,87893.0
2019-08-02 15:35:00,84.12,84.55,84.12,84.3,116583.0,61.0929,61.4052,61.0929,61.2237,116583.0
2019-08-02 15:40:00,84.3,84.42,84.24,84.36,135845.0,61.2237,61.3108,61.1801,61.2672,135845.0
2019-08-02 15:45:00,84.35,84.36,84.08,84.08,85810.0,61.26,61.2672,61.0639,61.0639,85810.0
2019-08-02 15:50:00,84.07,84.11,83.84,83.93,124551.0,61.0566,61.0857,60.8896,60.9549,124551.0
2019-08-02 15:55:00,83.92,84.21,83.92,84.16,503239.0,60.9477,61.1583,60.9477,61.122,503239.0
2019-08-05 09:30:00,83.57,83.82,83.36,83.49,90345.0,60.6935,60.875,60.541,60.6354,90345.0
2019-08-05 09:35:00,83.49,83.7,83.26,83.47,54891.0,60.6354,60.7879,60.4683,60.6209,54891.0
2019-08-05 09:40:00,83.45,83.45,83.08,83.2,31654.0,60.6063,60.6063,60.3376,60.4248,31654.0
2019-08-05 09:45:00,83.2,83.39,83.14,83.19,22578.0,60.4248,60.5628,60.3812,60.4175,22578.0
2019-08-05 09:50:00,83.14,83.25,82.91,82.95,17932.0,60.3812,60.4611,60.2142,60.2432,17932.0
2019-08-05 09:55:00,82.92,83.03,82.8,82.81,13454.0,60.2214,60.3013,60.1343,60.1415,13454.0
2019-08-05 10:00:00,82.81,82.91,82.63,82.63,20255.0,60.1415,60.2142,60.0108,60.0108,20255.0
2019-08-05 10:05:00,82.62,82.81,82.62,82.75,15673.0,60.0035,60.1415,60.0035,60.098,15673.0
2019-08-05 10:10:00,82.78,82.94,82.75,82.91,32537.0,60.1197,60.2359,60.098,60.2142,32537.0
2019-08-05 10:15:00,82.9,82.97,82.75,82.78,23801.0,60.2069,60.2577,60.098,60.1197,23801.0
2019-08-05 10:20:00,82.79,82.83,82.49,82.52,32664.0,60.127,60.1561,59.9091,59.9309,32664.0
2019-08-05 10:25:00,82.5,82.54,82.43,82.47,36692.0,59.9164,59.9454,59.8655,59.8946,36692.0
2019-08-05 10:30:00,82.45,82.53,82.39,82.4,20074.0,59.8801,59.9382,59.8365,59.8438,20074.0
2019-08-05 10:35:00,82.41,82.49,82.24,82.28,27322.0,59.851,59.9091,59.7276,59.7566,27322.0
2019-08-05 10:40:00,82.28,82.3,81.92,81.93,60439.0,59.7566,59.7711,59.4952,59.5024,60439.0
2019-08-05 10:45:00,81.95,81.99,81.79,81.79,34627.0,59.5169,59.546,59.4007,59.4007,34627.0
2019-08-05 10:50:00,81.79,81.82,81.66,81.8,30408.0,59.4007,59.4225,59.3063,59.408,30408.0
2019-08-05 10:55:00,81.8,82.17,81.79,82.1,35508.0,59.408,59.6767,59.4007,59.6259,35508.0
2019-08-05 11:00:00,82.09,82.24,82.04,82.2,35881.0,59.6186,59.7276,59.5823,59.6985,35881.0
2019-08-05 11:05:00,82.22,82.44,82.21,82.34,22671.0,59.713,59.8728,59.7058,59.8002,22671.0
2019-08-05 11:10:00,82.34,82.38,82.29,82.3,33704.0,59.8002,59.8292,59.7639,59.7711,33704.0
2019-08-05 11:15:00,82.28,82.31,82.2,82.2,24479.0,59.7566,59.7784,59.6985,59.6985,24479.0
2019-08-05 11:20:00,82.21,82.32,82.19,82.27,31895.0,59.7058,59.7857,59.6912,59.7493,31895.0
2019-08-05 11:25:00,82.27,82.27,82.07,82.09,24387.0,59.7493,59.7493,59.6041,59.6186,24387.0
2019-08-05 11:30:00,82.08,82.11,81.87,81.88,35735.0,59.6114,59.6331,59.4588,59.4661,35735.0
2019-08-05 11:35:00,81.87,81.99,81.81,81.89,34016.0,59.4588,59.546,59.4153,59.4734,34016.0
2019-08-05 11:40:00,81.9,81.92,81.82,81.9,55943.0,59.4806,59.4952,59.4225,59.4806,55943.0
2019-08-05 11:45:00,81.91,82.08,81.91,82.03,21563.0,59.4879,59.6114,59.4879,59.575,21563.0
2019-08-05 11:50:00,82.03,82.03,81.86,81.9,21893.0,59.575,59.575,59.4516,59.4806,21893.0
2019-08-05 11:55:00,81.91,81.91,81.64,81.67,37299.0,59.4879,59.4879,59.2918,59.3136,37299.0
2019-08-05 12:00:00,81.65,81.73,81.61,81.69,39712.0,59.2991,59.3572,59.27,59.3281,39712.0
2019-08-05 12:05:00,81.71,81.86,81.69,81.74,31553.0,59.3426,59.4516,59.3281,59.3644,31553.0
2019-08-05 12:10:00,81.72,81.73,81.57,81.63,34343.0,59.3499,59.3572,59.241,59.2845,34343.0
2019-08-05 12:15:00,81.62,81.72,81.54,81.59,35943.0,59.2773,59.3499,59.2192,59.2555,35943.0
2019-08-05 12:20:00,81.59,81.8,81.57,81.76,30797.0,59.2555,59.408,59.241,59.379,30797.0
2019-08-05 12:25:00,81.76,81.76,81.44,81.57,45781.0,59.379,59.379,59.1466,59.241,45781.0
2019-08-05 12:30:00,81.54,81.61,81.46,81.47,24858.0,59.2192,59.27,59.1611,59.1683,24858.0
2019-08-05 12:35:00,81.48,81.48,81.38,81.45,38945.0,59.1756,59.1756,59.103,59.1538,38945.0
2019-08-05 12:40:00,81.43,81.43,81.23,81.24,28121.0,59.1393,59.1393,58.994,59.0013,28121.0
2019-08-05 12:45:00,81.24,81.33,81.12,81.12,32672.0,59.0013,59.0667,58.9141,58.9141,32672.0
2019-08-05 12:50:00,81.13,81.21,81.06,81.06,23679.0,58.9214,58.9795,58.8706,58.8706,23679.0
2019-08-05 12:55:00,81.06,81.1,80.96,81.04,54988.0,58.8706,58.8996,58.7979,58.856,54988.0
2019-08-05 13:00:00,81.05,81.1,80.91,80.96,22037.0,58.8633,58.8996,58.7616,58.7979,22037.0
2019-08-05 13:05:00,80.98,81.1,80.94,81.0,20004.0,58.8125,58.8996,58.7834,58.827,20004.0
2019-08-05 13:10:00,81.0,81.15,81.0,81.14,39271.0,58.827,58.9359,58.827,58.9287,39271.0
2019-08-05 13:15:00,81.15,81.22,81.06,81.11,18008.0,58.9359,58.9868,58.8706,58.9069,18008.0
2019-08-05 13:20:00,81.11,81.2,81.06,81.11,85145.0,58.9069,58.9723,58.8706,58.9069,85145.0
2019-08-05 13:25:00,81.1,81.1,80.95,80.97,31987.0,58.8996,58.8996,58.7907,58.8052,31987.0
2019-08-05 13:30:00,80.96,80.97,80.82,80.87,76180.0,58.7979,58.8052,58.6963,58.7326,76180.0
2019-08-05 13:35:00,80.87,81.03,80.79,81.03,92432.0,58.7326,58.8488,58.6745,58.8488,92432.0
2019-08-05 13:40:00,81.05,81.07,80.75,80.8,21782.0,58.8633,58.8778,58.6454,58.6817,21782.0
2019-08-05 13:45:00,80.81,80.82,80.75,80.77,23614.0,58.689,58.6963,58.6454,58.66,23614.0
2019-08-05 13:50:00,80.78,80.78,80.7,80.75,25395.0,58.6672,58.6672,58.6091,58.6454,25395.0
2019-08-05 13:55:00,80.75,80.78,80.63,80.65,29746.0,58.6454,58.6672,58.5583,58.5728,29746.0
2019-08-05 14:00:00,80.65,80.66,80.56,80.57,28422.0,58.5728,58.5801,58.5074,58.5147,28422.0
2019-08-05 14:05:00,80.56,80.69,80.53,80.58,37084.0,58.5074,58.6019,58.4857,58.522,37084.0
2019-08-05 14:10:00,80.57,80.66,80.55,80.62,30088.0,58.5147,58.5801,58.5002,58.551,30088.0
2019-08-05 14:15:00,80.62,80.74,80.61,80.65,31220.0,58.551,58.6382,58.5438,58.5728,31220.0
2019-08-05 14:20:00,80.66,80.68,80.51,80.6,36433.0,58.5801,58.5946,58.4711,58.5365,36433.0
2019-08-05 14:25:00,80.61,80.63,80.37,80.4,33430.0,58.5438,58.5583,58.3695,58.3912,33430.0
2019-08-05 14:30:00,80.41,80.46,80.24,80.29,40240.0,58.3985,58.4348,58.275,58.3114,40240.0
2019-08-05 14:35:00,80.31,80.34,80.11,80.12,55720.0,58.3259,58.3477,58.1806,58.1879,55720.0
2019-08-05 14:40:00,80.11,80.21,79.98,79.99,78729.0,58.1806,58.2533,58.0862,58.0935,78729.0
2019-08-05 14:45:00,79.99,80.28,79.99,80.23,43571.0,58.0935,58.3041,58.0935,58.2678,43571.0
2019-08-05 14:50:00,80.22,80.25,79.98,80.02,37463.0,58.2605,58.2823,58.0862,58.1153,37463.0
2019-08-05 14:55:00,80.0,80.01,79.9,79.93,48236.0,58.1007,58.108,58.0281,58.0499,48236.0
2019-08-05 15:00:00,79.92,80.03,79.68,79.68,61889.0,58.0426,58.1225,57.8683,57.8683,61889.0
2019-08-05 15:05:00,79.67,79.72,79.49,79.55,84875.0,57.8611,57.8974,57.7303,57.7739,84875.0
2019-08-05 15:10:00,79.54,80.0,79.53,79.97,76962.0,57.7667,58.1007,57.7594,58.079,76962.0
2019-08-05 15:15:00,79.96,80.13,79.69,80.07,87204.0,58.0717,58.1952,57.8756,58.1516,87204.0
2019-08-05 15:20:00,80.08,80.35,80.07,80.16,59844.0,58.1588,58.3549,58.1516,58.2169,59844.0
2019-08-05 15:25:00,80.17,80.33,80.1,80.17,73916.0,58.2242,58.3404,58.1734,58.2242,73916.0
2019-08-05 15:30:00,80.16,80.37,80.0,80.29,97220.0,58.2169,58.3695,58.1007,58.3114,97220.0
2019-08-05 15:35:00,80.28,80.45,80.24,80.36,87634.0,58.3041,58.4276,58.275,58.3622,87634.0
2019-08-05 15:40:00,80.37,80.68,80.37,80.57,128131.0,58.3695,58.5946,58.3695,58.5147,128131.0
2019-08-05 15:45:00,80.57,80.62,80.23,80.33,131437.0,58.5147,58.551,58.2678,58.3404,131437.0
2019-08-05 15:50:00,80.33,80.56,80.26,80.52,214636.0,58.3404,58.5074,58.2896,58.4784,214636.0
2019-08-05 15:55:00,80.51,80.52,80.24,80.24,368761.0,58.4711,58.4784,58.275,58.275,368761.0
2019-08-06 09:30:00,81.12,81.36,80.69,80.95,233984.0,58.9141,59.0885,58.6019,58.7907,233984.0
2019-08-06 09:35:00,80.96,81.61,80.88,81.54,136676.0,58.7979,59.27,58.7398,59.2192,136676.0
2019-08-06 09:40:00,81.53,81.53,81.18,81.41,74347.0,59.2119,59.2119,58.9577,59.1248,74347.0
2019-08-06 09:45:00,81.44,81.57,81.39,81.42,91427.0,59.1466,59.241,59.1102,59.132,91427.0
2019-08-06 09:50:00,81.39,81.61,81.28,81.29,43983.0,59.1102,59.27,59.0304,59.0376,43983.0
2019-08-06 09:55:00,81.29,81.31,80.82,81.18,46754.0,59.0376,59.0521,58.6963,58.9577,46754.0
2019-08-06 10:00:00,81.15,81.32,81.05,81.09,32836.0,58.9359,59.0594,58.8633,58.8924,32836.0
2019-08-06 10:05:00,81.1,81.29,81.02,81.1,29692.0,58.8996,59.0376,58.8415,58.8996,29692.0
2019-08-06 10:10:00,81.13,81.17,80.94,81.04,34888.0,58.9214,58.9505,58.7834,58.856,34888.0
2019-08-06 10:15:00,81.02,81.04,80.84,80.89,44007.0,58.8415,58.856,58.7108,58.7471,44007.0
2019-08-06 10:20:00,80.91,81.1,80.79,81.09,33937.0,58.7616,58.8996,58.6745,58.8924,33937.0
2019-08-06 10:25:00,81.06,81.08,80.86,80.92,26600.0,58.8706,58.8851,58.7253,58.7689,26600.0
2019-08-06 10:30:00,80.93,81.05,80.92,80.95,21327.0,58.7762,58.8633,58.7689,58.7907,21327.0
2019-08-06 10:35:00,80.95,80.96,80.77,80.84,17906.0,58.7907,58.7979,58.66,58.7108,17906.0
2019-08-06 10:40:00,80.84,81.02,80.8,80.87,63301.0,58.7108,58.8415,58.6817,58.7326,63301.0
2019-08-06 10:45:00,80.86,80.96,80.78,80.83,83822.0,58.7253,58.7979,58.6672,58.7035,83822.0
2019-08-06 10:50:00,80.84,80.89,80.55,80.75,96965.0,58.7108,58.7471,58.5002,58.6454,96965.0
2019-08-06 10:55:00,80.72,80.87,80.65,80.83,42034.0,58.6236,58.7326,58.5728,58.7035,42034.0
2019-08-06 11:00:00,80.86,80.9,80.76,80.84,114905.0,58.7253,58.7544,58.6527,58.7108,114905.0
2019-08-06 11:05:00,80.83,80.95,80.82,80.93,60773.0,58.7035,58.7907,58.6963,58.7762,60773.0
2019-08-06 11:10:00,80.93,80.95,80.8,80.84,190728.0,58.7762,58.7907,58.6817,58.7108,190728.0
2019-08-06 11:15:00,80.84,80.93,80.79,80.91,150630.0,58.7108,58.7762,58.6745,58.7616,150630.0
2019-08-06 11:20:00,80.92,81.11,80.91,81.08,90587.0,58.7689,58.9069,58.7616,58.8851,90587.0
2019-08-06 11:25:00,81.09,81.16,81.05,81.16,21096.0,58.8924,58.9432,58.8633,58.9432,21096.0
2019-08-06 11:30:00,81.16,81.25,81.11,81.15,47428.0,58.9432,59.0086,58.9069,58.9359,47428.0
2019-08-06 11:35:00,81.16,81.18,81.05,81.12,62122.0,58.9432,58.9577,58.8633,58.9141,62122.0
2019-08-06 11:40:00,81.12,81.2,81.02,81.19,50793.0,58.9141,58.9723,58.8415,58.965,50793.0
2019-08-06 11:45:00,81.2,81.21,81.13,81.17,18475.0,58.9723,58.9795,58.9214,58.9505,18475.0
2019-08-06 11:50:00,81.16,81.17,81.07,81.1,28543.0,58.9432,58.9505,58.8778,58.8996,28543.0
2019-08-06 11:55:00,81.08,81.16,81.02,81.14,24521.0,58.8851,58.9432,58.8415,58.9287,24521.0
2019-08-06 12:00:00,81.16,81.19,81.02,81.11,27546.0,58.9432,58.965,58.8415,58.9069,27546.0
2019-08-06 12:05:00,81.1,81.14,80.99,81.01,27871.0,58.8996,58.9287,58.8197,58.8343,27871.0
2019-08-06 12:10:00,81.02,81.12,80.97,81.07,26389.0,58.8415,58.9141,58.8052,58.8778,26389.0
2019-08-06 12:15:00,81.07,81.07,81.01,81.04,34508.0,58.8778,58.8778,58.8343,58.856,34508.0
2019-08-06 12:20:00,81.06,81.06,80.91,80.98,68370.0,58.8706,58.8706,58.7616,58.8125,68370.0
2019-08-06 12:25:00,80.99,81.08,80.93,81.02,95005.0,58.8197,58.8851,58.7762,58.8415,95005.0
2019-08-06 12:30:00,81.03,81.08,81.0,81.05,49393.0,58.8488,58.8851,58.827,58.8633,49393.0
2019-08-06 12:35:00,81.05,81.09,81.02,81.08,22773.0,58.8633,58.8924,58.8415,58.8851,22773.0
2019-08-06 12:40:00,81.07,81.13,81.05,81.09,16335.0,58.8778,58.9214,58.8633,58.8924,16335.0
2019-08-06 12:45:00,81.1,81.14,81.02,81.03,28086.0,58.8996,58.9287,58.8415,58.8488,28086.0
2019-08-06 12:50:00,81.03,81.08,81.01,81.05,49293.0,58.8488,58.8851,58.8343,58.8633,49293.0
2019-08-06 12:55:00,81.05,81.17,81.04,81.11,23835.0,58.8633,58.9505,58.856,58.9069,23835.0
2019-08-06 13:00:00,81.11,81.16,81.11,81.14,25495.0,58.9069,58.9432,58.9069,58.9287,25495.0
2019-08-06 13:05:00,81.14,81.18,81.09,81.16,29800.0,58.9287,58.9577,58.8924,58.9432,29800.0
2019-08-06 13:10:00,81.15,81.17,81.12,81.14,17655.0,58.9359,58.9505,58.9141,58.9287,17655.0
2019-08-06 13:15:00,81.15,81.17,81.12,81.12,20328.0,58.9359,58.9505,58.9141,58.9141,20328.0
2019-08-06 13:20:00,81.13,81.18,81.12,81.16,21819.0,58.9214,58.9577,58.9141,58.9432,21819.0
2019-08-06 13:25:00,81.17,81.19,81.05,81.05,30620.0,58.9505,58.965,58.8633,58.8633,30620.0
2019-08-06 13:30:00,81.06,81.08,81.0,81.08,27714.0,58.8706,58.8851,58.827,58.8851,27714.0
2019-08-06 13:35:00,81.08,81.12,81.03,81.11,21304.0,58.8851,58.9141,58.8488,58.9069,21304.0
2019-08-06 13:40:00,81.11,81.2,81.05,81.18,28941.0,58.9069,58.9723,58.8633,58.9577,28941.0
2019-08-06 13:45:00,81.17,81.19,81.08,81.13,16214.0,58.9505,58.965,58.8851,58.9214,16214.0
2019-08-06 13:50:00,81.12,81.16,81.05,81.14,21347.0,58.9141,58.9432,58.8633,58.9287,21347.0
2019-08-06 13:55:00,81.13,81.14,81.03,81.07,19181.0,58.9214,58.9287,58.8488,58.8778,19181.0
2019-08-06 14:00:00,81.06,81.09,81.01,81.03,35969.0,58.8706,58.8924,58.8343,58.8488,35969.0
2019-08-06 14:05:00,81.04,81.13,81.02,81.12,35755.0,58.856,58.9214,58.8415,58.9141,35755.0
2019-08-06 14:10:00,81.12,81.24,81.12,81.23,28561.0,58.9141,59.0013,58.9141,58.994,28561.0
2019-08-06 14:15:00,81.23,81.38,81.22,81.27,29586.0,58.994,59.103,58.9868,59.0231,29586.0
2019-08-06 14:20:00,81.28,81.46,81.25,81.44,31293.0,59.0304,59.1611,59.0086,59.1466,31293.0
2019-08-06 14:25:00,81.46,81.46,81.39,81.42,23905.0,59.1611,59.1611,59.1102,59.132,23905.0
2019-08-06 14:30:00,81.41,81.65,81.37,81.63,30476.0,59.1248,59.2991,59.0957,59.2845,30476.0
2019-08-06 14:35:00,81.63,81.63,81.42,81.44,33501.0,59.2845,59.2845,59.132,59.1466,33501.0
2019-08-06 14:40:00,81.44,81.57,81.38,81.5,27376.0,59.1466,59.241,59.103,59.1901,27376.0
2019-08-06 14:45:00,81.49,81.49,81.21,81.23,28840.0,59.1829,59.1829,58.9795,58.994,28840.0
2019-08-06 14:50:00,81.24,81.29,81.19,81.22,43992.0,59.0013,59.0376,58.965,58.9868,43992.0
2019-08-06 14:55:00,81.21,81.32,81.2,81.29,32383.0,58.9795,59.0594,58.9723,59.0376,32383.0
2019-08-06 15:00:00,81.3,81.39,81.25,81.25,35863.0,59.0449,59.1102,59.0086,59.0086,35863.0
2019-08-06 15:05:00,81.26,81.52,81.25,81.42,43834.0,59.0158,59.2047,59.0086,59.132,43834.0
2019-08-06 15:10:00,81.38,81.43,81.32,81.42,21331.0,59.103,59.1393,59.0594,59.132,21331.0
2019-08-06 15:15:00,81.43,81.48,81.36,81.42,35528.0,59.1393,59.1756,59.0885,59.132,35528.0
2019-08-06 15:20:00,81.41,81.52,81.37,81.37,27894.0,59.1248,59.2047,59.0957,59.0957,27894.0
2019-08-06 15:25:00,81.37,81.38,81.17,81.22,36662.0,59.0957,59.103,58.9505,58.9868,36662.0
2019-08-06 15:30:00,81.22,81.23,81.01,81.09,64106.0,58.9868,58.994,58.8343,58.8924,64106.0
2019-08-06 15:35:00,81.09,81.34,81.04,81.34,45807.0,58.8924,59.0739,58.856,59.0739,45807.0
2019-08-06 15:40:00,81.33,81.51,81.32,81.48,53525.0,59.0667,59.1974,59.0594,59.1756,53525.0
2019-08-06 15:45:00,81.47,81.61,81.34,81.51,71913.0,59.1683,59.27,59.0739,59.1974,71913.0
2019-08-06 15:50:00,81.52,81.62,81.47,81.5,95475.0,59.2047,59.2773,59.1683,59.1901,95475.0
2019-08-06 15:55:00,81.5,81.54,81.26,81.32,303151.0,59.1901,59.2192,59.0158,59.0594,303151.0
2019-08-07 09:30:00,80.36,80.82,80.3,80.56,161272.0,58.3622,58.6963,58.3186,58.5074,161272.0
2019-08-07 09:35:00,80.51,80.98,80.43,80.95,95217.0,58.4711,58.8125,58.413,58.7907,95217.0
2019-08-07 09:40:00,80.95,81.02,80.17,80.19,100944.0,58.7907,58.8415,58.2242,58.2387,100944.0
2019-08-07 09:45:00,80.19,80.25,79.9,80.03,69562.0,58.2387,58.2823,58.0281,58.1225,69562.0
2019-08-07 09:50:00,79.91,79.98,79.66,79.88,24251.0,58.0354,58.0862,57.8538,58.0136,24251.0
2019-08-07 09:55:00,79.86,79.96,79.63,79.66,21279.0,57.9991,58.0717,57.832,57.8538,21279.0
2019-08-07 10:00:00,79.6,79.65,79.35,79.54,43651.0,57.8102,57.8465,57.6287,57.7667,43651.0
2019-08-07 10:05:00,79.52,79.95,79.42,79.95,55427.0,57.7521,58.0644,57.6795,58.0644,55427.0
2019-08-07 10:10:00,80.0,80.34,79.9,80.19,45353.0,58.1007,58.3477,58.0281,58.2387,45353.0
2019-08-07 10:15:00,80.16,80.49,80.13,80.32,22386.0,58.2169,58.4566,58.1952,58.3331,22386.0
2019-08-07 10:20:00,80.32,80.43,80.19,80.36,37014.0,58.3331,58.413,58.2387,58.3622,37014.0
2019-08-07 10:25:00,80.39,80.65,80.33,80.51,65530.0,58.384,58.5728,58.3404,58.4711,65530.0
2019-08-07 10:30:00,80.48,80.66,80.47,80.48,31610.0,58.4493,58.5801,58.4421,58.4493,31610.0
2019-08-07 10:35:00,80.48,80.69,80.41,80.69,33650.0,58.4493,58.6019,58.3985,58.6019,33650.0
2019-08-07 10:40:00,80.68,80.68,80.52,80.61,25529.0,58.5946,58.5946,58.4784,58.5438,25529.0
2019-08-07 10:45:00,80.63,80.78,80.46,80.77,29969.0,58.5583,58.6672,58.4348,58.66,29969.0
2019-08-07 10:50:00,80.76,81.04,80.69,80.82,100950.0,58.6527,58.856,58.6019,58.6963,100950.0
2019-08-07 10:55:00,80.84,80.86,80.61,80.72,30759.0,58.7108,58.7253,58.5438,58.6236,30759.0
2019-08-07 11:00:00,80.71,80.73,80.5,80.59,65109.0,58.6164,58.6309,58.4639,58.5292,65109.0
2019-08-07 11:05:00,80.58,80.73,80.5,80.72,40824.0,58.522,58.6309,58.4639,58.6236,40824.0
2019-08-07 11:10:00,80.73,80.98,80.73,80.96,40689.0,58.6309,58.8125,58.6309,58.7979,40689.0
2019-08-07 11:15:00,80.99,80.99,80.72,80.74,44552.0,58.8197,58.8197,58.6236,58.6382,44552.0
2019-08-07 11:20:00,80.74,80.75,80.51,80.54,36158.0,58.6382,58.6454,58.4711,58.4929,36158.0
2019-08-07 11:25:00,80.56,80.69,80.54,80.59,41127.0,58.5074,58.6019,58.4929,58.5292,41127.0
2019-08-07 11:30:00,80.58,80.69,80.5,80.62,33336.0,58.522,58.6019,58.4639,58.551,33336.0
2019-08-07 11:35:00,80.64,80.74,80.56,80.71,38726.0,58.5655,58.6382,58.5074,58.6164,38726.0
2019-08-07 11:40:00,80.71,80.73,80.47,80.59,36964.0,58.6164,58.6309,58.4421,58.5292,36964.0
2019-08-07 11:45:00,80.62,80.63,80.5,80.59,28161.0,58.551,58.5583,58.4639,58.5292,28161.0
2019-08-07 11:50:00,80.56,80.61,80.46,80.55,36823.0,58.5074,58.5438,58.4348,58.5002,36823.0
2019-08-07 11:55:00,80.58,80.7,80.51,80.56,38214.0,58.522,58.6091,58.4711,58.5074,38214.0
2019-08-07 12:00:00,80.55,80.57,80.48,80.49,39142.0,58.5002,58.5147,58.4493,58.4566,39142.0
2019-08-07 12:05:00,80.49,80.53,80.4,80.43,41110.0,58.4566,58.4857,58.3912,58.413,41110.0
2019-08-07 12:10:00,80.44,80.54,80.32,80.5,29301.0,58.4203,58.4929,58.3331,58.4639,29301.0
2019-08-07 12:15:00,80.51,80.58,80.46,80.46,15639.0,58.4711,58.522,58.4348,58.4348,15639.0
2019-08-07 12:20:00,80.46,80.52,80.38,80.51,21346.0,58.4348,58.4784,58.3767,58.4711,21346.0
2019-08-07 12:25:00,80.52,80.71,80.47,80.7,41855.0,58.4784,58.6164,58.4421,58.6091,41855.0
2019-08-07 12:30:00,80.69,80.78,80.62,80.74,24349.0,58.6019,58.6672,58.551,58.6382,24349.0
2019-08-07 12:35:00,80.72,80.81,80.7,80.75,19070.0,58.6236,58.689,58.6091,58.6454,19070.0
2019-08-07 12:40:00,80.75,81.05,80.75,81.05,40596.0,58.6454,58.8633,58.6454,58.8633,40596.0
2019-08-07 12:45:00,81.06,81.11,80.91,80.91,36343.0,58.8706,58.9069,58.7616,58.7616,36343.0
2019-08-07 12:50:00,80.9,81.12,80.9,81.11,15920.0,58.7544,58.9141,58.7544,58.9069,15920.0
2019-08-07 12:55:00,81.1,81.2,81.06,81.2,21537.0,58.8996,58.9723,58.8706,58.9723,21537.0
2019-08-07 13:00:00,81.23,81.27,81.16,81.21,25770.0,58.994,59.0231,58.9432,58.9795,25770.0
2019-08-07 13:05:00,81.21,81.51,81.19,81.42,56692.0,58.9795,59.1974,58.965,59.132,56692.0
2019-08-07 13:10:00,81.43,81.45,81.35,81.36,28430.0,59.1393,59.1538,59.0812,59.0885,28430.0
2019-08-07 13:15:00,81.39,81.39,81.22,81.22,36134.0,59.1102,59.1102,58.9868,58.9868,36134.0
2019-08-07 13:20:00,81.22,81.29,81.19,81.19,24554.0,58.9868,59.0376,58.965,58.965,24554.0
2019-08-07 13:25:00,81.19,81.23,81.11,81.13,20481.0,58.965,58.994,58.9069,58.9214,20481.0
2019-08-07 13:30:00,81.12,81.31,81.12,81.2,35884.0,58.9141,59.0521,58.9141,58.9723,35884.0
2019-08-07 13:35:00,81.2,81.31,81.16,81.31,53093.0,58.9723,59.0521,58.9432,59.0521,53093.0
2019-08-07 13:40:00,81.3,81.35,81.25,81.25,36013.0,59.0449,59.0812,59.0086,59.0086,36013.0
2019-08-07 13:45:00,81.24,81.39,81.22,81.39,25091.0,59.0013,59.1102,58.9868,59.1102,25091.0
2019-08-07 13:50:00,81.38,81.39,81.22,81.24,17239.0,59.103,59.1102,58.9868,59.0013,17239.0
2019-08-07 13:55:00,81.26,81.26,81.02,81.02,29725.0,59.0158,59.0158,58.8415,58.8415,29725.0
2019-08-07 14:00:00,81.01,81.14,80.95,81.04,28997.0,58.8343,58.9287,58.7907,58.856,28997.0
2019-08-07 14:05:00,81.05,81.18,81.04,81.16,41509.0,58.8633,58.9577,58.856,58.9432,41509.0
2019-08-07 14:10:00,81.17,81.17,80.9,80.99,49403.0,58.9505,58.9505,58.7544,58.8197,49403.0
2019-08-07 14:15:00,80.99,80.99,80.71,80.73,66653.0,58.8197,58.8197,58.6164,58.6309,66653.0
2019-08-07 14:20:00,80.71,80.76,80.61,80.67,53305.0,58.6164,58.6527,58.5438,58.5873,53305.0
2019-08-07 14:25:00,80.67,80.92,80.66,80.85,102464.0,58.5873,58.7689,58.5801,58.7181,102464.0
2019-08-07 14:30:00,80.85,80.93,80.8,80.84,108201.0,58.7181,58.7762,58.6817,58.7108,108201.0
2019-08-07 14:35:00,80.84,81.08,80.84,80.98,71011.0,58.7108,58.8851,58.7108,58.8125,71011.0
2019-08-07 14:40:00,80.99,81.04,80.89,80.98,103391.0,58.8197,58.856,58.7471,58.8125,103391.0
2019-08-07 14:45:00,80.97,81.02,80.89,80.91,85869.0,58.8052,58.8415,58.7471,58.7616,85869.0
2019-08-07 14:50:00,80.92,81.21,80.92,81.15,51343.0,58.7689,58.9795,58.7689,58.9359,51343.0
2019-08-07 14:55:00,81.15,81.19,81.0,81.09,47970.0,58.9359,58.965,58.827,58.8924,47970.0
2019-08-07 15:00:00,81.09,81.1,80.86,80.92,48737.0,58.8924,58.8996,58.7253,58.7689,48737.0
2019-08-07 15:05:00,80.94,81.0,80.83,80.86,33682.0,58.7834,58.827,58.7035,58.7253,33682.0
2019-08-07 15:10:00,80.87,81.05,80.84,81.01,42240.0,58.7326,58.8633,58.7108,58.8343,42240.0
2019-08-07 15:15:00,81.03,81.18,80.96,81.05,55387.0,58.8488,58.9577,58.7979,58.8633,55387.0
2019-08-07 15:20:00,81.06,81.16,81.03,81.12,80782.0,58.8706,58.9432,58.8488,58.9141,80782.0
2019-08-07 15:25:00,81.13,81.27,81.08,81.25,39226.0,58.9214,59.0231,58.8851,59.0086,39226.0
2019-08-07 15:30:00,81.25,81.29,81.19,81.28,47087.0,59.0086,59.0376,58.965,59.0304,47087.0
2019-08-07 15:35:00,81.27,81.38,81.19,81.38,52540.0,59.0231,59.103,58.965,59.103,52540.0
2019-08-07 15:40:00,81.37,81.38,81.15,81.25,61194.0,59.0957,59.103,58.9359,59.0086,61194.0
2019-08-07 15:45:00,81.23,81.36,81.17,81.21,260358.0,58.994,59.0885,58.9505,58.9795,260358.0
2019-08-07 15:50:00,81.21,81.31,81.1,81.29,177919.0,58.9795,59.0521,58.8996,59.0376,177919.0
2019-08-07 15:55:00,81.29,81.66,81.28,81.35,345503.0,59.0376,59.3063,59.0304,59.0812,345503.0
2019-08-08 09:30:00,81.43,81.73,81.31,81.61,95074.0,59.1393,59.3572,59.0521,59.27,95074.0
2019-08-08 09:35:00,81.63,82.36,81.51,81.56,50774.0,59.2845,59.8147,59.1974,59.2337,50774.0
2019-08-08 09:40:00,81.6,82.15,81.6,82.15,16584.0,59.2628,59.6622,59.2628,59.6622,16584.0
2019-08-08 09:45:00,82.15,82.39,81.7,81.74,45793.0,59.6622,59.8365,59.3354,59.3644,45793.0
2019-08-08 09:50:00,81.7,81.92,81.59,81.87,16220.0,59.3354,59.4952,59.2555,59.4588,16220.0
2019-08-08 09:55:00,81.92,82.11,81.9,81.98,33443.0,59.4952,59.6331,59.4806,59.5387,33443.0
2019-08-08 10:00:00,82.02,82.25,81.89,81.93,42709.0,59.5678,59.7348,59.4734,59.5024,42709.0
2019-08-08 10:05:00,81.92,82.07,81.85,82.02,30000.0,59.4952,59.6041,59.4443,59.5678,30000.0
2019-08-08 10:10:00,82.03,82.07,81.91,82.0,24793.0,59.575,59.6041,59.4879,59.5533,24793.0
2019-08-08 10:15:00,81.98,82.17,81.97,82.15,18017.0,59.5387,59.6767,59.5315,59.6622,18017.0
2019-08-08 10:20:00,82.18,82.2,81.91,81.93,28715.0,59.684,59.6985,59.4879,59.5024,28715.0
2019-08-08 10:25:00,81.93,82.01,81.78,81.84,15913.0,59.5024,59.5605,59.3935,59.4371,15913.0
2019-08-08 10:30:00,81.82,81.99,81.81,81.93,21328.0,59.4225,59.546,59.4153,59.5024,21328.0
2019-08-08 10:35:00,81.92,82.03,81.83,82.01,20544.0,59.4952,59.575,59.4298,59.5605,20544.0
2019-08-08 10:40:00,82.01,82.16,82.0,82.1,13010.0,59.5605,59.6695,59.5533,59.6259,13010.0
2019-08-08 10:45:00,82.11,82.13,81.88,81.99,17004.0,59.6331,59.6477,59.4661,59.546,17004.0
2019-08-08 10:50:00,81.99,82.13,81.96,82.11,23060.0,59.546,59.6477,59.5242,59.6331,23060.0
2019-08-08 10:55:00,82.13,82.24,82.1,82.24,35756.0,59.6477,59.7276,59.6259,59.7276,35756.0
2019-08-08 11:00:00,82.21,82.22,82.11,82.2,19995.0,59.7058,59.713,59.6331,59.6985,19995.0
2019-08-08 11:05:00,82.21,82.21,81.97,81.98,43209.0,59.7058,59.7058,59.5315,59.5387,43209.0
2019-08-08 11:10:00,81.99,82.09,81.93,81.93,16011.0,59.546,59.6186,59.5024,59.5024,16011.0
2019-08-08 11:15:00,81.92,82.17,81.92,82.17,12775.0,59.4952,59.6767,59.4952,59.6767,12775.0
2019-08-08 11:20:00,82.16,82.2,82.11,82.19,11618.0,59.6695,59.6985,59.6331,59.6912,11618.0
2019-08-08 11:25:00,82.2,82.37,82.18,82.35,30032.0,59.6985,59.822,59.684,59.8074,30032.0
2019-08-08 11:30:00,82.35,82.53,82.31,82.5,12089.0,59.8074,59.9382,59.7784,59.9164,12089.0
2019-08-08 11:35:00,82.5,82.53,82.36,82.36,10747.0,59.9164,59.9382,59.8147,59.8147,10747.0
2019-08-08 11:40:00,82.38,82.42,82.32,82.35,7336.0,59.8292,59.8583,59.7857,59.8074,7336.0
2019-08-08 11:45:00,82.34,82.35,82.2,82.21,10745.0,59.8002,59.8074,59.6985,59.7058,10745.0
2019-08-08 11:50:00,82.2,82.28,82.16,82.2,15711.0,59.6985,59.7566,59.6695,59.6985,15711.0
2019-08-08 11:55:00,82.22,82.26,82.2,82.24,16647.0,59.713,59.7421,59.6985,59.7276,16647.0
2019-08-08 12:00:00,82.24,82.28,82.18,82.19,8152.0,59.7276,59.7566,59.684,59.6912,8152.0
2019-08-08 12:05:00,82.19,82.44,82.19,82.43,25708.0,59.6912,59.8728,59.6912,59.8655,25708.0
2019-08-08 12:10:00,82.45,82.49,82.4,82.4,17970.0,59.8801,59.9091,59.8438,59.8438,17970.0
2019-08-08 12:15:00,82.41,82.58,82.41,82.54,15810.0,59.851,59.9745,59.851,59.9454,15810.0
2019-08-08 12:20:00,82.49,82.56,82.47,82.47,8868.0,59.9091,59.96,59.8946,59.8946,8868.0
2019-08-08 12:25:00,82.45,82.48,82.32,82.36,11393.0,59.8801,59.9019,59.7857,59.8147,11393.0
2019-08-08 12:30:00,82.36,82.4,82.3,82.37,7228.0,59.8147,59.8438,59.7711,59.822,7228.0
2019-08-08 12:35:00,82.39,82.42,82.28,82.3,19330.0,59.8365,59.8583,59.7566,59.7711,19330.0
2019-08-08 12:40:00,82.3,82.36,82.27,82.31,9976.0,59.7711,59.8147,59.7493,59.7784,9976.0
2019-08-08 12:45:00,82.36,82.38,82.3,82.31,9387.0,59.8147,59.8292,59.7711,59.7784,9387.0
2019-08-08 12:50:00,82.34,82.48,82.34,82.43,11101.0,59.8002,59.9019,59.8002,59.8655,11101.0
2019-08-08 12:55:00,82.44,82.45,82.34,82.42,15260.0,59.8728,59.8801,59.8002,59.8583,15260.0
2019-08-08 13:00:00,82.42,82.43,82.31,82.34,11885.0,59.8583,59.8655,59.7784,59.8002,11885.0
2019-08-08 13:05:00,82.34,82.38,82.26,82.27,10918.0,59.8002,59.8292,59.7421,59.7493,10918.0
2019-08-08 13:10:00,82.26,82.33,82.23,82.27,11014.0,59.7421,59.7929,59.7203,59.7493,11014.0
2019-08-08 13:15:00,82.25,82.3,82.15,82.15,15134.0,59.7348,59.7711,59.6622,59.6622,15134.0
2019-08-08 13:20:00,82.14,82.2,82.11,82.17,15401.0,59.6549,59.6985,59.6331,59.6767,15401.0
2019-08-08 13:25:00,82.18,82.19,82.11,82.13,9309.0,59.684,59.6912,59.6331,59.6477,9309.0
2019-08-08 13:30:00,82.13,82.17,82.07,82.1,10162.0,59.6477,59.6767,59.6041,59.6259,10162.0
2019-08-08 13:35:00,82.1,82.12,82.02,82.03,11236.0,59.6259,59.6404,59.5678,59.575,11236.0
2019-08-08 13:40:00,82.02,82.14,82.02,82.13,20056.0,59.5678,59.6549,59.5678,59.6477,20056.0
2019-08-08 13:45:00,82.13,82.15,82.06,82.13,14719.0,59.6477,59.6622,59.5968,59.6477,14719.0
2019-08-08 13:50:00,82.12,82.2,82.12,82.19,10071.0,59.6404,59.6985,59.6404,59.6912,10071.0
2019-08-08 13:55:00,82.19,82.23,82.13,82.16,11313.0,59.6912,59.7203,59.6477,59.6695,11313.0
2019-08-08 14:00:00,82.16,82.19,82.06,82.08,14655.0,59.6695,59.6912,59.5968,59.6114,14655.0
2019-08-08 14:05:00,82.08,82.13,82.02,82.06,19360.0,59.6114,59.6477,59.5678,59.5968,19360.0
2019-08-08 14:10:00,82.06,82.12,82.04,82.11,12073.0,59.5968,59.6404,59.5823,59.6331,12073.0
2019-08-08 14:15:00,82.12,82.14,82.05,82.07,17002.0,59.6404,59.6549,59.5896,59.6041,17002.0
2019-08-08 14:20:00,82.08,82.18,82.04,82.15,8379.0,59.6114,59.684,59.5823,59.6622,8379.0
2019-08-08 14:25:00,82.13,82.16,82.06,82.07,12064.0,59.6477,59.6695,59.5968,59.6041,12064.0
2019-08-08 14:30:00,82.1,82.2,82.1,82.14,9107.0,59.6259,59.6985,59.6259,59.6549,9107.0
2019-08-08 14:35:00,82.16,82.24,82.1,82.22,13494.0,59.6695,59.7276,59.6259,59.713,13494.0
2019-08-08 14:40:00,82.23,82.3,82.14,82.3,16736.0,59.7203,59.7711,59.6549,59.7711,16736.0
2019-08-08 14:45:00,82.29,82.31,82.12,82.13,15313.0,59.7639,59.7784,59.6404,59.6477,15313.0
2019-08-08 14:50:00,82.15,82.3,82.15,82.25,10403.0,59.6622,59.7711,59.6622,59.7348,10403.0
2019-08-08 14:55:00,82.25,82.28,82.2,82.22,10376.0,59.7348,59.7566,59.6985,59.713,10376.0
2019-08-08 15:00:00,82.22,82.35,82.21,82.3,12593.0,59.713,59.8074,59.7058,59.7711,12593.0
2019-08-08 15:05:00,82.3,82.36,82.26,82.29,12468.0,59.7711,59.8147,59.7421,59.7639,12468.0
2019-08-08 15:10:00,82.29,82.29,82.15,82.15,21490.0,59.7639,59.7639,59.6622,59.6622,21490.0
2019-08-08 15:15:00,82.16,82.17,82.07,82.14,19450.0,59.6695,59.6767,59.6041,59.6549,19450.0
2019-08-08 15:20:00,82.13,82.29,82.12,82.26,27050.0,59.6477,59.7639,59.6404,59.7421,27050.0
2019-08-08 15:25:00,82.27,82.32,82.2,82.28,23479.0,59.7493,59.7857,59.6985,59.7566,23479.0
2019-08-08 15:30:00,82.3,82.54,82.27,82.54,30704.0,59.7711,59.9454,59.7493,59.9454,30704.0
2019-08-08 15:35:00,82.53,82.57,82.46,82.53,22101.0,59.9382,59.9672,59.8873,59.9382,22101.0
2019-08-08 15:40:00,82.51,82.67,82.5,82.66,43813.0,59.9237,60.0399,59.9164,60.0326,43813.0
2019-08-08 15:45:00,82.67,82.73,82.53,82.57,47326.0,60.0399,60.0834,59.9382,59.9672,47326.0
2019-08-08 15:50:00,82.58,82.6,82.47,82.55,91163.0,59.9745,59.989,59.8946,59.9527,91163.0
2019-08-08 15:55:00,82.55,82.56,82.37,82.5,182911.0,59.9527,59.96,59.822,59.9164,182911.0
2019-08-09 09:30:00,82.43,82.69,82.11,82.41,68087.0,59.8655,60.0544,59.6331,59.851,68087.0
2019-08-09 09:35:00,82.36,82.57,82.2,82.29,29396.0,59.8147,59.9672,59.6985,59.7639,29396.0
2019-08-09 09:40:00,82.24,82.48,82.2,82.42,18701.0,59.7276,59.9019,59.6985,59.8583,18701.0
2019-08-09 09:45:00,82.45,82.46,82.28,82.38,16613.0,59.8801,59.8873,59.7566,59.8292,16613.0
2019-08-09 09:50:00,82.39,82.49,82.24,82.33,12741.0,59.8365,59.9091,59.7276,59.7929,12741.0
2019-08-09 09:55:00,82.31,82.4,82.21,82.27,21611.0,59.7784,59.8438,59.7058,59.7493,21611.0
2019-08-09 10:00:00,82.26,82.44,82.2,82.34,25809.0,59.7421,59.8728,59.6985,59.8002,25809.0
2019-08-09 10:05:00,82.35,82.38,82.16,82.32,33439.0,59.8074,59.8292,59.6695,59.7857,33439.0
2019-08-09 10:10:00,82.31,82.37,82.21,82.33,22977.0,59.7784,59.822,59.7058,59.7929,22977.0
2019-08-09 10:15:00,82.35,82.39,82.23,82.27,28567.0,59.8074,59.8365,59.7203,59.7493,28567.0
2019-08-09 10:20:00,82.26,82.37,82.24,82.29,17143.0,59.7421,59.822,59.7276,59.7639,17143.0
2019-08-09 10:25:00,82.3,82.36,82.27,82.32,23839.0,59.7711,59.8147,59.7493,59.7857,23839.0
2019-08-09 10:30:00,82.32,82.36,82.21,82.32,35426.0,59.7857,59.8147,59.7058,59.7857,35426.0
2019-08-09 10:35:00,82.31,82.39,82.28,82.29,16878.0,59.7784,59.8365,59.7566,59.7639,16878.0
2019-08-09 10:40:00,82.29,82.3,82.17,82.25,24597.0,59.7639,59.7711,59.6767,59.7348,24597.0
2019-08-09 10:45:00,82.25,82.34,82.23,82.29,13024.0,59.7348,59.8002,59.7203,59.7639,13024.0
2019-08-09 10:50:00,82.27,82.35,82.26,82.29,12326.0,59.7493,59.8074,59.7421,59.7639,12326.0
2019-08-09 10:55:00,82.26,82.43,82.24,82.39,11923.0,59.7421,59.8655,59.7276,59.8365,11923.0
2019-08-09 11:00:00,82.38,82.41,82.32,82.33,8774.0,59.8292,59.851,59.7857,59.7929,8774.0
2019-08-09 11:05:00,82.33,82.36,82.25,82.26,16237.0,59.7929,59.8147,59.7348,59.7421,16237.0
2019-08-09 11:10:00,82.25,82.33,82.24,82.33,14431.0,59.7348,59.7929,59.7276,59.7929,14431.0
2019-08-09 11:15:00,82.36,82.38,82.28,82.34,23900.0,59.8147,59.8292,59.7566,59.8002,23900.0
2019-08-09 11:20:00,82.32,82.32,82.19,82.21,24739.0,59.7857,59.7857,59.6912,59.7058,24739.0
2019-08-09 11:25:00,82.2,82.22,82.09,82.09,30141.0,59.6985,59.713,59.6186,59.6186,30141.0
2019-08-09 11:30:00,82.08,82.24,82.07,82.24,42076.0,59.6114,59.7276,59.6041,59.7276,42076.0
2019-08-09 11:35:00,82.22,82.24,82.15,82.16,21570.0,59.713,59.7276,59.6622,59.6695,21570.0
2019-08-09 11:40:00,82.13,82.22,82.1,82.18,29480.0,59.6477,59.713,59.6259,59.684,29480.0
2019-08-09 11:45:00,82.16,82.27,82.13,82.26,16731.0,59.6695,59.7493,59.6477,59.7421,16731.0
2019-08-09 11:50:00,82.27,82.29,82.1,82.12,20674.0,59.7493,59.7639,59.6259,59.6404,20674.0
2019-08-09 11:55:00,82.1,82.14,82.0,82.01,20618.0,59.6259,59.6549,59.5533,59.5605,20618.0
2019-08-09 12:00:00,82.04,82.09,82.01,82.06,10984.0,59.5823,59.6186,59.5605,59.5968,10984.0
2019-08-09 12:05:00,82.04,82.04,81.97,81.99,27588.0,59.5823,59.5823,59.5315,59.546,27588.0
2019-08-09 12:10:00,81.99,82.04,81.98,81.99,11795.0,59.546,59.5823,59.5387,59.546,11795.0
2019-08-09 12:15:00,82.0,82.0,81.79,81.82,20925.0,59.5533,59.5533,59.4007,59.4225,20925.0
2019-08-09 12:20:00,81.8,81.91,81.8,81.89,21571.0,59.408,59.4879,59.408,59.4734,21571.0
2019-08-09 12:25:00,81.89,81.92,81.85,81.87,21237.0,59.4734,59.4952,59.4443,59.4588,21237.0
2019-08-09 12:30:00,81.88,82.0,81.87,81.99,20966.0,59.4661,59.5533,59.4588,59.546,20966.0
2019-08-09 12:35:00,81.98,81.99,81.9,81.99,21247.0,59.5387,59.546,59.4806,59.546,21247.0
2019-08-09 12:40:00,81.99,82.15,81.97,82.11,15031.0,59.546,59.6622,59.5315,59.6331,15031.0
2019-08-09 12:45:00,82.12,82.13,82.08,82.13,9388.0,59.6404,59.6477,59.6114,59.6477,9388.0
2019-08-09 12:50:00,82.12,82.4,82.08,82.4,19674.0,59.6404,59.8438,59.6114,59.8438,19674.0
2019-08-09 12:55:00,82.4,82.52,82.24,82.29,28980.0,59.8438,59.9309,59.7276,59.7639,28980.0
2019-08-09 13:00:00,82.27,82.37,82.26,82.29,10363.0,59.7493,59.822,59.7421,59.7639,10363.0
2019-08-09 13:05:00,82.29,82.3,82.24,82.29,9286.0,59.7639,59.7711,59.7276,59.7639,9286.0
2019-08-09 13:10:00,82.28,82.43,82.23,82.39,21337.0,59.7566,59.8655,59.7203,59.8365,21337.0
2019-08-09 13:15:00,82.4,82.54,82.37,82.53,16801.0,59.8438,59.9454,59.822,59.9382,16801.0
2019-08-09 13:20:00,82.52,82.68,82.51,82.53,51306.0,59.9309,60.0471,59.9237,59.9382,51306.0
2019-08-09 13:25:00,82.54,82.66,82.48,82.61,14592.0,59.9454,60.0326,59.9019,59.9963,14592.0
2019-08-09 13:30:00,82.62,82.7,82.58,82.62,15919.0,60.0035,60.0616,59.9745,60.0035,15919.0
2019-08-09 13:35:00,82.65,82.67,82.58,82.59,9213.0,60.0253,60.0399,59.9745,59.9818,9213.0
2019-08-09 13:40:00,82.6,82.72,82.6,82.71,12255.0,59.989,60.0762,59.989,60.0689,12255.0
2019-08-09 13:45:00,82.72,82.75,82.63,82.68,16019.0,60.0762,60.098,60.0108,60.0471,16019.0
2019-08-09 13:50:00,82.66,82.69,82.62,82.65,7305.0,60.0326,60.0544,60.0035,60.0253,7305.0
2019-08-09 13:55:00,82.64,82.64,82.58,82.61,8914.0,60.0181,60.0181,59.9745,59.9963,8914.0
2019-08-09 14:00:00,82.6,82.62,82.58,82.6,6961.0,59.989,60.0035,59.9745,59.989,6961.0
2019-08-09 14:05:00,82.6,82.69,82.59,82.63,10202.0,59.989,60.0544,59.9818,60.0108,10202.0
2019-08-09 14:10:00,82.65,82.69,82.56,82.56,9534.0,60.0253,60.0544,59.96,59.96,9534.0
2019-08-09 14:15:00,82.55,82.59,82.52,82.56,8066.0,59.9527,59.9818,59.9309,59.96,8066.0
2019-08-09 14:20:00,82.56,82.61,82.55,82.61,15116.0,59.96,59.9963,59.9527,59.9963,15116.0
2019-08-09 14:25:00,82.63,82.69,82.59,82.6,18195.0,60.0108,60.0544,59.9818,59.989,18195.0
2019-08-09 14:30:00,82.6,82.66,82.55,82.57,18261.0,59.989,60.0326,59.9527,59.9672,18261.0
2019-08-09 14:35:00,82.56,82.62,82.51,82.62,29095.0,59.96,60.0035,59.9237,60.0035,29095.0
2019-08-09 14:40:00,82.63,82.65,82.58,82.6,8482.0,60.0108,60.0253,59.9745,59.989,8482.0
2019-08-09 14:45:00,82.6,82.7,82.59,82.63,13780.0,59.989,60.0616,59.9818,60.0108,13780.0
2019-08-09 14:50:00,82.63,82.66,82.6,82.64,16816.0,60.0108,60.0326,59.989,60.0181,16816.0
2019-08-09 14:55:00,82.65,82.74,82.6,82.64,15476.0,60.0253,60.0907,59.989,60.0181,15476.0
2019-08-09 15:00:00,82.61,82.74,82.57,82.72,15450.0,59.9963,60.0907,59.9672,60.0762,15450.0
2019-08-09 15:05:00,82.72,82.92,82.71,82.85,24611.0,60.0762,60.2214,60.0689,60.1706,24611.0
2019-08-09 15:10:00,82.85,82.9,82.8,82.9,23542.0,60.1706,60.2069,60.1343,60.2069,23542.0
2019-08-09 15:15:00,82.9,82.94,82.75,82.78,26981.0,60.2069,60.2359,60.098,60.1197,26981.0
2019-08-09 15:20:00,82.78,82.79,82.71,82.74,15741.0,60.1197,60.127,60.0689,60.0907,15741.0
2019-08-09 15:25:00,82.76,82.79,82.71,82.72,14165.0,60.1052,60.127,60.0689,60.0762,14165.0
2019-08-09 15:30:00,82.71,82.87,82.7,82.82,38475.0,60.0689,60.1851,60.0616,60.1488,38475.0
2019-08-09 15:35:00,82.83,82.87,82.79,82.86,21618.0,60.1561,60.1851,60.127,60.1778,21618.0
2019-08-09 15:40:00,82.86,82.93,82.85,82.89,30077.0,60.1778,60.2287,60.1706,60.1996,30077.0
2019-08-09 15:45:00,82.88,83.0,82.87,82.88,52655.0,60.1924,60.2795,60.1851,60.1924,52655.0
2019-08-09 15:50:00,82.88,82.91,82.65,82.66,86104.0,60.1924,60.2142,60.0253,60.0326,86104.0
2019-08-09 15:55:00,82.65,82.73,82.51,82.62,297580.0,60.0253,60.0834,59.9237,60.0035,297580.0
2019-08-12 09:30:00,82.45,82.66,82.08,82.58,37497.0,59.8801,60.0326,59.6114,59.9745,37497.0
2019-08-12 09:35:00,82.54,82.85,82.54,82.73,19680.0,59.9454,60.1706,59.9454,60.0834,19680.0
2019-08-12 09:40:00,82.75,82.85,82.71,82.75,27929.0,60.098,60.1706,60.0689,60.098,27929.0
2019-08-12 09:45:00,82.73,82.86,82.71,82.77,44017.0,60.0834,60.1778,60.0689,60.1125,44017.0
2019-08-12 09:50:00,82.76,82.86,82.72,82.79,22002.0,60.1052,60.1778,60.0762,60.127,22002.0
2019-08-12 09:55:00,82.79,82.9,82.76,82.89,13440.0,60.127,60.2069,60.1052,60.1996,13440.0
2019-08-12 10:00:00,82.9,82.94,82.79,82.87,39436.0,60.2069,60.2359,60.127,60.1851,39436.0
2019-08-12 10:05:00,82.88,82.88,82.74,82.8,21024.0,60.1924,60.1924,60.0907,60.1343,21024.0
2019-08-12 10:10:00,82.8,82.93,82.74,82.92,28766.0,60.1343,60.2287,60.0907,60.2214,28766.0
2019-08-12 10:15:00,82.91,82.93,82.83,82.9,16887.0,60.2142,60.2287,60.1561,60.2069,16887.0
2019-08-12 10:20:00,82.91,82.97,82.84,82.94,22603.0,60.2142,60.2577,60.1633,60.2359,22603.0
2019-08-12 10:25:00,82.94,83.04,82.89,82.89,30577.0,60.2359,60.3086,60.1996,60.1996,30577.0
2019-08-12 10:30:00,82.91,82.95,82.68,82.68,25472.0,60.2142,60.2432,60.0471,60.0471,25472.0
2019-08-12 10:35:00,82.69,82.7,82.41,82.52,23248.0,60.0544,60.0616,59.851,59.9309,23248.0
2019-08-12 10:40:00,82.52,82.54,82.33,82.38,9706.0,59.9309,59.9454,59.7929,59.8292,9706.0
2019-08-12 10:45:00,82.38,82.4,82.34,82.39,23815.0,59.8292,59.8438,59.8002,59.8365,23815.0
2019-08-12 10:50:00,82.39,82.4,82.26,82.28,7494.0,59.8365,59.8438,59.7421,59.7566,7494.0
2019-08-12 10:55:00,82.28,82.3,82.15,82.26,11665.0,59.7566,59.7711,59.6622,59.7421,11665.0
2019-08-12 11:00:00,82.26,82.41,82.24,82.36,22478.0,59.7421,59.851,59.7276,59.8147,22478.0
2019-08-12 11:05:00,82.36,82.4,82.3,82.31,20569.0,59.8147,59.8438,59.7711,59.7784,20569.0
2019-08-12 11:10:00,82.31,82.32,82.11,82.11,46395.0,59.7784,59.7857,59.6331,59.6331,46395.0
2019-08-12 11:15:00,82.09,82.12,81.9,81.92,10523.0,59.6186,59.6404,59.4806,59.4952,10523.0
2019-08-12 11:20:00,81.93,82.01,81.89,82.0,14237.0,59.5024,59.5605,59.4734,59.5533,14237.0
2019-08-12 11:25:00,82.0,82.04,81.94,81.97,10245.0,59.5533,59.5823,59.5097,59.5315,10245.0
2019-08-12 11:30:00,81.95,82.06,81.81,81.82,16431.0,59.5169,59.5968,59.4153,59.4225,16431.0
2019-08-12 11:35:00,81.81,81.87,81.74,81.75,19124.0,59.4153,59.4588,59.3644,59.3717,19124.0
2019-08-12 11:40:00,81.74,81.81,81.72,81.78,17327.0,59.3644,59.4153,59.3499,59.3935,17327.0
2019-08-12 11:45:00,81.8,81.91,81.74,81.84,11396.0,59.408,59.4879,59.3644,59.4371,11396.0
2019-08-12 11:50:00,81.83,82.04,81.82,82.01,6606.0,59.4298,59.5823,59.4225,59.5605,6606.0
2019-08-12 11:55:00,82.02,82.05,81.98,82.0,11742.0,59.5678,59.5896,59.5387,59.5533,11742.0
2019-08-12 12:00:00,82.0,82.0,81.92,81.98,11422.0,59.5533,59.5533,59.4952,59.5387,11422.0
2019-08-12 12:05:00,81.98,81.99,81.79,81.86,11118.0,59.5387,59.546,59.4007,59.4516,11118.0
2019-08-12 12:10:00,81.87,81.98,81.86,81.94,7940.0,59.4588,59.5387,59.4516,59.5097,7940.0
2019-08-12 12:15:00,81.94,81.99,81.92,81.98,7426.0,59.5097,59.546,59.4952,59.5387,7426.0
2019-08-12 12:20:00,82.0,82.08,81.99,82.01,11893.0,59.5533,59.6114,59.546,59.5605,11893.0
2019-08-12 12:25:00,81.99,82.02,81.93,82.02,7542.0,59.546,59.5678,59.5024,59.5678,7542.0
2019-08-12 12:30:00,82.02,82.03,81.93,81.93,6832.0,59.5678,59.575,59.5024,59.5024,6832.0
2019-08-12 12:35:00,81.93,82.0,81.9,81.9,4324.0,59.5024,59.5533,59.4806,59.4806,4324.0
2019-08-12 12:40:00,81.91,81.91,81.76,81.84,19717.0,59.4879,59.4879,59.379,59.4371,19717.0
2019-08-12 12:45:00,81.79,81.91,81.78,81.91,7919.0,59.4007,59.4879,59.3935,59.4879,7919.0
2019-08-12 12:50:00,81.9,81.94,81.82,81.87,12922.0,59.4806,59.5097,59.4225,59.4588,12922.0
2019-08-12 12:55:00,81.85,81.95,81.85,81.88,5402.0,59.4443,59.5169,59.4443,59.4661,5402.0
2019-08-12 13:00:00,81.87,82.08,81.84,82.01,30871.0,59.4588,59.6114,59.4371,59.5605,30871.0
2019-08-12 13:05:00,82.01,82.04,81.96,81.99,11602.0,59.5605,59.5823,59.5242,59.546,11602.0
2019-08-12 13:10:00,81.97,82.03,81.97,82.02,10136.0,59.5315,59.575,59.5315,59.5678,10136.0
2019-08-12 13:15:00,82.0,82.05,81.95,81.99,23511.0,59.5533,59.5896,59.5169,59.546,23511.0
2019-08-12 13:20:00,82.0,82.07,81.99,82.04,9920.0,59.5533,59.6041,59.546,59.5823,9920.0
2019-08-12 13:25:00,82.05,82.16,82.05,82.08,19644.0,59.5896,59.6695,59.5896,59.6114,19644.0
2019-08-12 13:30:00,82.09,82.24,82.05,82.24,10369.0,59.6186,59.7276,59.5896,59.7276,10369.0
2019-08-12 13:35:00,82.25,82.25,82.14,82.19,30504.0,59.7348,59.7348,59.6549,59.6912,30504.0
2019-08-12 13:40:00,82.18,82.18,82.09,82.12,24252.0,59.684,59.684,59.6186,59.6404,24252.0
2019-08-12 13:45:00,82.11,82.18,82.11,82.15,12558.0,59.6331,59.684,59.6331,59.6622,12558.0
2019-08-12 13:50:00,82.16,82.17,82.09,82.13,24361.0,59.6695,59.6767,59.6186,59.6477,24361.0
2019-08-12 13:55:00,82.11,82.25,82.1,82.2,22625.0,59.6331,59.7348,59.6259,59.6985,22625.0
2019-08-12 14:00:00,82.19,82.31,82.18,82.26,16199.0,59.6912,59.7784,59.684,59.7421,16199.0
2019-08-12 14:05:00,82.27,82.37,82.24,82.37,12858.0,59.7493,59.822,59.7276,59.822,12858.0
2019-08-12 14:10:00,82.37,82.42,82.33,82.38,56971.0,59.822,59.8583,59.7929,59.8292,56971.0
2019-08-12 14:15:00,82.38,82.39,82.3,82.34,38126.0,59.8292,59.8365,59.7711,59.8002,38126.0
2019-08-12 14:20:00,82.35,82.46,82.34,82.39,33914.0,59.8074,59.8873,59.8002,59.8365,33914.0
2019-08-12 14:25:00,82.38,82.42,82.29,82.31,13744.0,59.8292,59.8583,59.7639,59.7784,13744.0
2019-08-12 14:30:00,82.31,82.34,82.19,82.2,17683.0,59.7784,59.8002,59.6912,59.6985,17683.0
2019-08-12 14:35:00,82.2,82.21,82.14,82.15,19355.0,59.6985,59.7058,59.6549,59.6622,19355.0
2019-08-12 14:40:00,82.15,82.15,81.99,82.03,22819.0,59.6622,59.6622,59.546,59.575,22819.0
2019-08-12 14:45:00,82.01,82.12,82.0,82.02,16695.0,59.5605,59.6404,59.5533,59.5678,16695.0
2019-08-12 14:50:00,82.06,82.17,82.03,82.06,28079.0,59.5968,59.6767,59.575,59.5968,28079.0
2019-08-12 14:55:00,82.06,82.1,81.99,82.04,23037.0,59.5968,59.6259,59.546,59.5823,23037.0
2019-08-12 15:00:00,82.08,82.2,82.08,82.15,13316.0,59.6114,59.6985,59.6114,59.6622,13316.0
2019-08-12 15:05:00,82.15,82.18,82.09,82.1,15277.0,59.6622,59.684,59.6186,59.6259,15277.0
2019-08-12 15:10:00,82.11,82.15,82.08,82.15,12557.0,59.6331,59.6622,59.6114,59.6622,12557.0
2019-08-12 15:15:00,82.16,82.2,82.12,82.17,13157.0,59.6695,59.6985,59.6404,59.6767,13157.0
2019-08-12 15:20:00,82.16,82.21,82.13,82.19,12680.0,59.6695,59.7058,59.6477,59.6912,12680.0
2019-08-12 15:25:00,82.21,82.25,82.13,82.24,12129.0,59.7058,59.7348,59.6477,59.7276,12129.0
2019-08-12 15:30:00,82.23,82.25,82.13,82.14,14915.0,59.7203,59.7348,59.6477,59.6549,14915.0
2019-08-12 15:35:00,82.16,82.23,82.13,82.23,7721.0,59.6695,59.7203,59.6477,59.7203,7721.0
2019-08-12 15:40:00,82.23,82.26,82.18,82.22,14389.0,59.7203,59.7421,59.684,59.713,14389.0
2019-08-12 15:45:00,82.23,82.28,82.17,82.23,16214.0,59.7203,59.7566,59.6767,59.7203,16214.0
2019-08-12 15:50:00,82.22,82.28,82.22,82.25,32483.0,59.713,59.7566,59.713,59.7348,32483.0
2019-08-12 15:55:00,82.25,82.43,82.22,82.39,74325.0,59.7348,59.8655,59.713,59.8365,74325.0
2019-08-13 09:30:00,81.64,82.42,81.64,82.4,54749.0,59.2918,59.8583,59.2918,59.8438,54749.0
2019-08-13 09:35:00,82.39,82.69,82.25,82.69,32067.0,59.8365,60.0544,59.7348,60.0544,32067.0
2019-08-13 09:40:00,82.65,82.77,82.55,82.76,38779.0,60.0253,60.1125,59.9527,60.1052,38779.0
2019-08-13 09:45:00,82.72,83.66,82.66,83.4,61615.0,60.0762,60.7588,60.0326,60.57,61615.0
2019-08-13 09:50:00,83.36,83.5,83.15,83.4,49228.0,60.541,60.6426,60.3885,60.57,49228.0
2019-08-13 09:55:00,83.41,83.65,83.15,83.22,51597.0,60.5773,60.7516,60.3885,60.4393,51597.0
2019-08-13 10:00:00,83.2,83.43,82.97,83.04,38668.0,60.4248,60.5918,60.2577,60.3086,38668.0
2019-08-13 10:05:00,83.03,83.1,82.79,82.89,37101.0,60.3013,60.3521,60.127,60.1996,37101.0
2019-08-13 10:10:00,82.9,82.94,82.55,82.67,81948.0,60.2069,60.2359,59.9527,60.0399,81948.0
2019-08-13 10:15:00,82.68,82.94,82.59,82.9,49398.0,60.0471,60.2359,59.9818,60.2069,49398.0
2019-08-13 10:20:00,82.87,83.05,82.64,83.02,42819.0,60.1851,60.3158,60.0181,60.294,42819.0
2019-08-13 10:25:00,83.01,83.16,82.86,82.93,52274.0,60.2868,60.3957,60.1778,60.2287,52274.0
2019-08-13 10:30:00,82.94,83.19,82.94,83.17,42706.0,60.2359,60.4175,60.2359,60.403,42706.0
2019-08-13 10:35:00,83.18,83.2,82.98,83.13,35010.0,60.4102,60.4248,60.265,60.3739,35010.0
2019-08-13 10:40:00,83.14,83.14,82.97,83.0,26890.0,60.3812,60.3812,60.2577,60.2795,26890.0
2019-08-13 10:45:00,83.0,83.11,82.75,82.85,22668.0,60.2795,60.3594,60.098,60.1706,22668.0
2019-08-13 10:50:00,82.85,82.91,82.8,82.89,20162.0,60.1706,60.2142,60.1343,60.1996,20162.0
2019-08-13 10:55:00,82.86,82.91,82.8,82.82,33347.0,60.1778,60.2142,60.1343,60.1488,33347.0
2019-08-13 11:00:00,82.8,82.9,82.73,82.88,36009.0,60.1343,60.2069,60.0834,60.1924,36009.0
2019-08-13 11:05:00,82.88,83.21,82.88,83.15,28619.0,60.1924,60.432,60.1924,60.3885,28619.0
2019-08-13 11:10:00,83.14,83.21,82.85,83.11,92003.0,60.3812,60.432,60.1706,60.3594,92003.0
2019-08-13 11:15:00,83.12,83.13,82.98,83.06,22484.0,60.3667,60.3739,60.265,60.3231,22484.0
2019-08-13 11:20:00,83.06,83.2,83.01,83.1,33826.0,60.3231,60.4248,60.2868,60.3521,33826.0
2019-08-13 11:25:00,83.09,83.18,82.97,83.09,28773.0,60.3449,60.4102,60.2577,60.3449,28773.0
2019-08-13 11:30:00,83.09,83.14,83.02,83.04,18771.0,60.3449,60.3812,60.294,60.3086,18771.0
2019-08-13 11:35:00,83.05,83.3,83.05,83.19,15008.0,60.3158,60.4974,60.3158,60.4175,15008.0
2019-08-13 11:40:00,83.22,83.31,83.22,83.29,14962.0,60.4393,60.5047,60.4393,60.4901,14962.0
2019-08-13 11:45:00,83.29,83.31,83.18,83.19,8748.0,60.4901,60.5047,60.4102,60.4175,8748.0
2019-08-13 11:50:00,83.23,83.36,83.22,83.36,10903.0,60.4466,60.541,60.4393,60.541,10903.0
2019-08-13 11:55:00,83.36,83.43,83.29,83.37,9622.0,60.541,60.5918,60.4901,60.5482,9622.0
2019-08-13 12:00:00,83.38,83.41,83.25,83.25,22986.0,60.5555,60.5773,60.4611,60.4611,22986.0
2019-08-13 12:05:00,83.26,83.29,83.21,83.22,11854.0,60.4683,60.4901,60.432,60.4393,11854.0
2019-08-13 12:10:00,83.21,83.22,83.11,83.18,9950.0,60.432,60.4393,60.3594,60.4102,9950.0
2019-08-13 12:15:00,83.19,83.4,83.18,83.36,13412.0,60.4175,60.57,60.4102,60.541,13412.0
2019-08-13 12:20:00,83.35,83.51,83.35,83.42,22682.0,60.5337,60.6499,60.5337,60.5845,22682.0
2019-08-13 12:25:00,83.41,83.49,83.4,83.43,9016.0,60.5773,60.6354,60.57,60.5918,9016.0
2019-08-13 12:30:00,83.43,83.43,83.27,83.3,7919.0,60.5918,60.5918,60.4756,60.4974,7919.0
2019-08-13 12:35:00,83.3,83.37,83.29,83.29,5497.0,60.4974,60.5482,60.4901,60.4901,5497.0
2019-08-13 12:40:00,83.29,83.33,83.27,83.33,7426.0,60.4901,60.5192,60.4756,60.5192,7426.0
2019-08-13 12:45:00,83.33,83.46,83.31,83.41,7546.0,60.5192,60.6136,60.5047,60.5773,7546.0
2019-08-13 12:50:00,83.43,83.51,83.43,83.44,6045.0,60.5918,60.6499,60.5918,60.5991,6045.0
2019-08-13 12:55:00,83.44,83.45,83.32,83.41,10323.0,60.5991,60.6063,60.5119,60.5773,10323.0
2019-08-13 13:00:00,83.42,83.47,83.33,83.46,7506.0,60.5845,60.6209,60.5192,60.6136,7506.0
2019-08-13 13:05:00,83.45,83.57,83.44,83.48,16136.0,60.6063,60.6935,60.5991,60.6281,16136.0
2019-08-13 13:10:00,83.48,83.53,83.47,83.52,16465.0,60.6281,60.6644,60.6209,60.6572,16465.0
2019-08-13 13:15:00,83.53,83.55,83.33,83.4,29235.0,60.6644,60.679,60.5192,60.57,29235.0
2019-08-13 13:20:00,83.4,83.48,83.36,83.45,10216.0,60.57,60.6281,60.541,60.6063,10216.0
2019-08-13 13:25:00,83.49,83.57,83.47,83.56,24328.0,60.6354,60.6935,60.6209,60.6862,24328.0
2019-08-13 13:30:00,83.56,83.62,83.5,83.61,20881.0,60.6862,60.7298,60.6426,60.7225,20881.0
2019-08-13 13:35:00,83.65,83.67,83.58,83.61,35077.0,60.7516,60.7661,60.7007,60.7225,35077.0
2019-08-13 13:40:00,83.61,83.66,83.57,83.58,48820.0,60.7225,60.7588,60.6935,60.7007,48820.0
2019-08-13 13:45:00,83.58,83.6,83.48,83.48,20885.0,60.7007,60.7153,60.6281,60.6281,20885.0
2019-08-13 13:50:00,83.49,83.57,83.44,83.53,17826.0,60.6354,60.6935,60.5991,60.6644,17826.0
2019-08-13 13:55:00,83.53,83.57,83.51,83.54,12788.0,60.6644,60.6935,60.6499,60.6717,12788.0
2019-08-13 14:00:00,83.55,83.57,83.5,83.52,22618.0,60.679,60.6935,60.6426,60.6572,22618.0
2019-08-13 14:05:00,83.53,83.59,83.49,83.59,22269.0,60.6644,60.708,60.6354,60.708,22269.0
2019-08-13 14:10:00,83.6,83.7,83.58,83.65,32818.0,60.7153,60.7879,60.7007,60.7516,32818.0
2019-08-13 14:15:00,83.65,83.67,83.59,83.6,37276.0,60.7516,60.7661,60.708,60.7153,37276.0
2019-08-13 14:20:00,83.6,83.69,83.6,83.67,18388.0,60.7153,60.7806,60.7153,60.7661,18388.0
2019-08-13 14:25:00,83.67,83.83,83.67,83.79,16244.0,60.7661,60.8823,60.7661,60.8533,16244.0
2019-08-13 14:30:00,83.8,83.95,83.77,83.95,21982.0,60.8605,60.9695,60.8387,60.9695,21982.0
2019-08-13 14:35:00,83.94,83.95,83.84,83.91,25869.0,60.9622,60.9695,60.8896,60.9404,25869.0
2019-08-13 14:40:00,83.9,83.98,83.9,83.95,31392.0,60.9332,60.9913,60.9332,60.9695,31392.0
2019-08-13 14:45:00,83.98,84.01,83.94,84.01,29716.0,60.9913,61.013,60.9622,61.013,29716.0
2019-08-13 14:50:00,84.01,84.1,84.0,84.05,28571.0,61.013,61.0784,61.0058,61.0421,28571.0
2019-08-13 14:55:00,84.04,84.05,83.99,84.03,30807.0,61.0348,61.0421,60.9985,61.0276,30807.0
2019-08-13 15:00:00,84.03,84.1,84.0,84.07,66651.0,61.0276,61.0784,61.0058,61.0566,66651.0
2019-08-13 15:05:00,84.07,84.09,83.9,84.06,104857.0,61.0566,61.0711,60.9332,61.0494,104857.0
2019-08-13 15:10:00,84.05,84.06,83.9,83.92,53307.0,61.0421,61.0494,60.9332,60.9477,53307.0
2019-08-13 15:15:00,83.91,83.92,83.85,83.9,31328.0,60.9404,60.9477,60.8968,60.9332,31328.0
2019-08-13 15:20:00,83.91,83.92,83.84,83.9,47203.0,60.9404,60.9477,60.8896,60.9332,47203.0
2019-08-13 15:25:00,83.89,83.95,83.89,83.95,29366.0,60.9259,60.9695,60.9259,60.9695,29366.0
2019-08-13 15:30:00,83.95,83.95,83.81,83.86,105594.0,60.9695,60.9695,60.8678,60.9041,105594.0
2019-08-13 15:35:00,83.86,83.9,83.8,83.88,110565.0,60.9041,60.9332,60.8605,60.9186,110565.0
2019-08-13 15:40:00,83.89,83.91,83.81,83.9,162483.0,60.9259,60.9404,60.8678,60.9332,162483.0
2019-08-13 15:45:00,83.9,83.93,83.75,83.81,211190.0,60.9332,60.9549,60.8242,60.8678,211190.0
2019-08-13 15:50:00,83.8,84.01,83.78,84.01,98931.0,60.8605,61.013,60.846,61.013,98931.0
2019-08-13 15:55:00,84.0,84.0,83.86,83.98,314909.0,61.0058,61.0058,60.9041,60.9913,314909.0
2019-08-14 09:30:00,83.51,83.58,83.1,83.4,84837.0,60.6499,60.7007,60.3521,60.57,84837.0
2019-08-14 09:35:00,83.38,83.71,83.25,83.64,90941.0,60.5555,60.7952,60.4611,60.7443,90941.0
2019-08-14 09:40:00,83.61,83.61,83.24,83.25,26279.0,60.7225,60.7225,60.4538,60.4611,26279.0
2019-08-14 09:45:00,83.21,83.49,83.14,83.45,33046.0,60.432,60.6354,60.3812,60.6063,33046.0
2019-08-14 09:50:00,83.45,83.71,83.34,83.38,54697.0,60.6063,60.7952,60.5264,60.5555,54697.0
2019-08-14 09:55:00,83.38,83.43,83.28,83.38,25221.0,60.5555,60.5918,60.4829,60.5555,25221.0
2019-08-14 10:00:00,83.38,83.41,83.1,83.14,19364.0,60.5555,60.5773,60.3521,60.3812,19364.0
2019-08-14 10:05:00,83.13,83.39,83.02,83.35,32779.0,60.3739,60.5628,60.294,60.5337,32779.0
2019-08-14 10:10:00,83.36,83.44,83.29,83.32,20145.0,60.541,60.5991,60.4901,60.5119,20145.0
2019-08-14 10:15:00,83.32,83.45,83.3,83.31,16404.0,60.5119,60.6063,60.4974,60.5047,16404.0
2019-08-14 10:20:00,83.31,83.41,83.3,83.38,19919.0,60.5047,60.5773,60.4974,60.5555,19919.0
2019-08-14 10:25:00,83.39,83.54,83.36,83.44,308473.0,60.5628,60.6717,60.541,60.5991,308473.0
2019-08-14 10:30:00,83.44,83.52,83.39,83.48,33300.0,60.5991,60.6572,60.5628,60.6281,33300.0
2019-08-14 10:35:00,83.46,83.51,83.41,83.45,12266.0,60.6136,60.6499,60.5773,60.6063,12266.0
2019-08-14 10:40:00,83.45,83.47,83.26,83.47,18817.0,60.6063,60.6209,60.4683,60.6209,18817.0
2019-08-14 10:45:00,83.5,83.5,83.31,83.35,14179.0,60.6426,60.6426,60.5047,60.5337,14179.0
2019-08-14 10:50:00,83.34,83.53,83.31,83.53,21957.0,60.5264,60.6644,60.5047,60.6644,21957.0
2019-08-14 10:55:00,83.53,83.74,83.47,83.48,35485.0,60.6644,60.8169,60.6209,60.6281,35485.0
2019-08-14 11:00:00,83.49,83.56,83.38,83.44,30240.0,60.6354,60.6862,60.5555,60.5991,30240.0
2019-08-14 11:05:00,83.47,83.56,83.39,83.43,29830.0,60.6209,60.6862,60.5628,60.5918,29830.0
2019-08-14 11:10:00,83.43,83.44,83.27,83.32,17367.0,60.5918,60.5991,60.4756,60.5119,17367.0
2019-08-14 11:15:00,83.27,83.41,83.25,83.34,38367.0,60.4756,60.5773,60.4611,60.5264,38367.0
2019-08-14 11:20:00,83.33,83.43,83.28,83.31,31985.0,60.5192,60.5918,60.4829,60.5047,31985.0
2019-08-14 11:25:00,83.31,83.36,83.28,83.3,28029.0,60.5047,60.541,60.4829,60.4974,28029.0
2019-08-14 11:30:00,83.3,83.44,83.28,83.42,44943.0,60.4974,60.5991,60.4829,60.5845,44943.0
2019-08-14 11:35:00,83.42,83.43,83.32,83.35,23146.0,60.5845,60.5918,60.5119,60.5337,23146.0
2019-08-14 11:40:00,83.38,83.4,83.34,83.37,19577.0,60.5555,60.57,60.5264,60.5482,19577.0
2019-08-14 11:45:00,83.36,83.37,83.27,83.37,15902.0,60.541,60.5482,60.4756,60.5482,15902.0
2019-08-14 11:50:00,83.38,83.48,83.36,83.43,15396.0,60.5555,60.6281,60.541,60.5918,15396.0
2019-08-14 11:55:00,83.43,83.46,83.31,83.43,18118.0,60.5918,60.6136,60.5047,60.5918,18118.0
2019-08-14 12:00:00,83.43,83.43,83.29,83.36,17657.0,60.5918,60.5918,60.4901,60.541,17657.0
2019-08-14 12:05:00,83.36,83.43,83.32,83.33,19550.0,60.541,60.5918,60.5119,60.5192,19550.0
2019-08-14 12:10:00,83.33,83.49,83.28,83.49,28494.0,60.5192,60.6354,60.4829,60.6354,28494.0
2019-08-14 12:15:00,83.46,83.46,83.33,83.41,18073.0,60.6136,60.6136,60.5192,60.5773,18073.0
2019-08-14 12:20:00,83.41,83.52,83.39,83.51,21630.0,60.5773,60.6572,60.5628,60.6499,21630.0
2019-08-14 12:25:00,83.51,83.55,83.47,83.53,28718.0,60.6499,60.679,60.6209,60.6644,28718.0
2019-08-14 12:30:00,83.53,83.66,83.52,83.59,21280.0,60.6644,60.7588,60.6572,60.708,21280.0
2019-08-14 12:35:00,83.59,83.64,83.57,83.59,18925.0,60.708,60.7443,60.6935,60.708,18925.0
2019-08-14 12:40:00,83.59,83.6,83.5,83.59,35328.0,60.708,60.7153,60.6426,60.708,35328.0
2019-08-14 12:45:00,83.58,83.66,83.56,83.59,54486.0,60.7007,60.7588,60.6862,60.708,54486.0
2019-08-14 12:50:00,83.59,83.62,83.52,83.57,86586.0,60.708,60.7298,60.6572,60.6935,86586.0
2019-08-14 12:55:00,83.56,83.63,83.47,83.62,89023.0,60.6862,60.7371,60.6209,60.7298,89023.0
2019-08-14 13:00:00,83.62,83.64,83.3,83.44,105071.0,60.7298,60.7443,60.4974,60.5991,105071.0
2019-08-14 13:05:00,83.44,83.51,83.42,83.45,26764.0,60.5991,60.6499,60.5845,60.6063,26764.0
2019-08-14 13:10:00,83.45,83.5,83.41,83.47,28392.0,60.6063,60.6426,60.5773,60.6209,28392.0
2019-08-14 13:15:00,83.47,83.57,83.32,83.35,43099.0,60.6209,60.6935,60.5119,60.5337,43099.0
2019-08-14 13:20:00,83.35,83.38,83.3,83.38,32499.0,60.5337,60.5555,60.4974,60.5555,32499.0
2019-08-14 13:25:00,83.38,83.6,83.35,83.47,38869.0,60.5555,60.7153,60.5337,60.6209,38869.0
2019-08-14 13:30:00,83.45,83.57,83.45,83.55,18018.0,60.6063,60.6935,60.6063,60.679,18018.0
2019-08-14 13:35:00,83.57,83.59,83.5,83.54,49777.0,60.6935,60.708,60.6426,60.6717,49777.0
2019-08-14 13:40:00,83.56,83.64,83.54,83.56,32199.0,60.6862,60.7443,60.6717,60.6862,32199.0
2019-08-14 13:45:00,83.54,83.56,83.37,83.37,26455.0,60.6717,60.6862,60.5482,60.5482,26455.0
2019-08-14 13:50:00,83.39,83.48,83.35,83.42,23762.0,60.5628,60.6281,60.5337,60.5845,23762.0
2019-08-14 13:55:00,83.42,83.47,83.39,83.45,16462.0,60.5845,60.6209,60.5628,60.6063,16462.0
2019-08-14 14:00:00,83.44,83.51,83.4,83.45,27930.0,60.5991,60.6499,60.57,60.6063,27930.0
2019-08-14 14:05:00,83.44,83.51,83.41,83.48,21057.0,60.5991,60.6499,60.5773,60.6281,21057.0
2019-08-14 14:10:00,83.48,83.6,83.48,83.54,54279.0,60.6281,60.7153,60.6281,60.6717,54279.0
2019-08-14 14:15:00,83.55,83.62,83.52,83.62,25199.0,60.679,60.7298,60.6572,60.7298,25199.0
2019-08-14 14:20:00,83.61,83.61,83.47,83.47,22745.0,60.7225,60.7225,60.6209,60.6209,22745.0
2019-08-14 14:25:00,83.48,83.52,83.44,83.44,28619.0,60.6281,60.6572,60.5991,60.5991,28619.0
2019-08-14 14:30:00,83.44,83.48,83.35,83.38,43546.0,60.5991,60.6281,60.5337,60.5555,43546.0
2019-08-14 14:35:00,83.39,83.51,83.39,83.5,92085.0,60.5628,60.6499,60.5628,60.6426,92085.0
2019-08-14 14:40:00,83.48,83.57,83.43,83.52,79195.0,60.6281,60.6935,60.5918,60.6572,79195.0
2019-08-14 14:45:00,83.54,83.58,83.47,83.5,23970.0,60.6717,60.7007,60.6209,60.6426,23970.0
2019-08-14 14:50:00,83.5,83.57,83.49,83.53,27108.0,60.6426,60.6935,60.6354,60.6644,27108.0
2019-08-14 14:55:00,83.53,83.63,83.53,83.58,25203.0,60.6644,60.7371,60.6644,60.7007,25203.0
2019-08-14 15:00:00,83.57,83.77,83.51,83.72,31000.0,60.6935,60.8387,60.6499,60.8024,31000.0
2019-08-14 15:05:00,83.72,83.74,83.67,83.7,25115.0,60.8024,60.8169,60.7661,60.7879,25115.0
2019-08-14 15:10:00,83.7,83.72,83.57,83.59,32435.0,60.7879,60.8024,60.6935,60.708,32435.0
2019-08-14 15:15:00,83.59,83.6,83.48,83.48,68147.0,60.708,60.7153,60.6281,60.6281,68147.0
2019-08-14 15:20:00,83.45,83.46,83.09,83.09,61335.0,60.6063,60.6136,60.3449,60.3449,61335.0
2019-08-14 15:25:00,83.09,83.6,83.09,83.42,51545.0,60.3449,60.7153,60.3449,60.5845,51545.0
2019-08-14 15:30:00,83.41,83.42,83.13,83.25,55528.0,60.5773,60.5845,60.3739,60.4611,55528.0
2019-08-14 15:35:00,83.24,83.31,83.13,83.25,60770.0,60.4538,60.5047,60.3739,60.4611,60770.0
2019-08-14 15:40:00,83.25,83.33,83.08,83.21,82117.0,60.4611,60.5192,60.3376,60.432,82117.0
2019-08-14 15:45:00,83.21,83.53,83.15,83.5,138157.0,60.432,60.6644,60.3885,60.6426,138157.0
2019-08-14 15:50:00,83.49,83.61,83.35,83.61,200238.0,60.6354,60.7225,60.5337,60.7225,200238.0
2019-08-14 15:55:00,83.61,83.61,83.29,83.32,337780.0,60.7225,60.7225,60.4901,60.5119,337780.0
2019-08-15 09:30:00,83.93,84.0,83.47,83.68,85644.0,60.9549,61.0058,60.6209,60.7734,85644.0
2019-08-15 09:35:00,83.7,83.7,83.29,83.31,12027.0,60.7879,60.7879,60.4901,60.5047,12027.0
2019-08-15 09:40:00,83.29,83.54,83.11,83.52,16267.0,60.4901,60.6717,60.3594,60.6572,16267.0
2019-08-15 09:45:00,83.52,83.54,83.22,83.26,16819.0,60.6572,60.6717,60.4393,60.4683,16819.0
2019-08-15 09:50:00,83.27,83.7,83.25,83.7,35857.0,60.4756,60.7879,60.4611,60.7879,35857.0
2019-08-15 09:55:00,83.72,84.02,83.71,83.98,38084.0,60.8024,61.0203,60.7952,60.9913,38084.0
2019-08-15 10:00:00,83.99,84.13,83.97,84.03,34201.0,60.9985,61.1002,60.984,61.0276,34201.0
2019-08-15 10:05:00,84.02,84.29,83.93,84.28,39340.0,61.0203,61.2164,60.9549,61.2091,39340.0
2019-08-15 10:10:00,84.26,84.28,84.12,84.24,35913.0,61.1946,61.2091,61.0929,61.1801,35913.0
2019-08-15 10:15:00,84.22,84.33,84.07,84.33,103703.0,61.1656,61.2454,61.0566,61.2454,103703.0
2019-08-15 10:20:00,84.3,84.41,84.28,84.36,34143.0,61.2237,61.3035,61.2091,61.2672,34143.0
2019-08-15 10:25:00,84.31,84.31,84.03,84.04,26462.0,61.2309,61.2309,61.0276,61.0348,26462.0
2019-08-15 10:30:00,84.05,84.15,83.94,84.03,70036.0,61.0421,61.1147,60.9622,61.0276,70036.0
2019-08-15 10:35:00,84.0,84.05,83.89,83.89,13898.0,61.0058,61.0421,60.9259,60.9259,13898.0
2019-08-15 10:40:00,83.88,84.0,83.78,83.99,28126.0,60.9186,61.0058,60.846,60.9985,28126.0
2019-08-15 10:45:00,84.0,84.15,83.92,84.03,16478.0,61.0058,61.1147,60.9477,61.0276,16478.0
2019-08-15 10:50:00,84.03,84.12,84.0,84.01,11704.0,61.0276,61.0929,61.0058,61.013,11704.0
2019-08-15 10:55:00,84.02,84.04,83.91,83.93,16522.0,61.0203,61.0348,60.9404,60.9549,16522.0
2019-08-15 11:00:00,83.91,83.99,83.83,83.92,24573.0,60.9404,60.9985,60.8823,60.9477,24573.0
2019-08-15 11:05:00,83.92,83.96,83.85,83.89,28166.0,60.9477,60.9767,60.8968,60.9259,28166.0
2019-08-15 11:10:00,83.87,84.07,83.86,84.0,21997.0,60.9114,61.0566,60.9041,61.0058,21997.0
2019-08-15 11:15:00,84.0,84.04,83.95,83.97,19488.0,61.0058,61.0348,60.9695,60.984,19488.0
2019-08-15 11:20:00,83.96,84.03,83.87,84.01,16535.0,60.9767,61.0276,60.9114,61.013,16535.0
2019-08-15 11:25:00,84.0,84.03,83.89,83.99,39767.0,61.0058,61.0276,60.9259,60.9985,39767.0
2019-08-15 11:30:00,83.98,84.02,83.93,83.95,8869.0,60.9913,61.0203,60.9549,60.9695,8869.0
2019-08-15 11:35:00,83.96,84.08,83.93,84.08,13924.0,60.9767,61.0639,60.9549,61.0639,13924.0
2019-08-15 11:40:00,84.08,84.16,84.06,84.14,15990.0,61.0639,61.122,61.0494,61.1075,15990.0
2019-08-15 11:45:00,84.13,84.2,84.06,84.09,7740.0,61.1002,61.151,61.0494,61.0711,7740.0
2019-08-15 11:50:00,84.1,84.16,84.09,84.11,8935.0,61.0784,61.122,61.0711,61.0857,8935.0
2019-08-15 11:55:00,84.1,84.23,84.09,84.2,26888.0,61.0784,61.1728,61.0711,61.151,26888.0
2019-08-15 12:00:00,84.2,84.24,84.15,84.23,35386.0,61.151,61.1801,61.1147,61.1728,35386.0
2019-08-15 12:05:00,84.23,84.32,84.23,84.26,13610.0,61.1728,61.2382,61.1728,61.1946,13610.0
2019-08-15 12:10:00,84.26,84.32,84.24,84.31,8669.0,61.1946,61.2382,61.1801,61.2309,8669.0
2019-08-15 12:15:00,84.32,84.52,84.32,84.46,33628.0,61.2382,61.3834,61.2382,61.3399,33628.0
2019-08-15 12:20:00,84.48,84.5,84.41,84.41,12103.0,61.3544,61.3689,61.3035,61.3035,12103.0
2019-08-15 12:25:00,84.42,84.45,84.36,84.39,24089.0,61.3108,61.3326,61.2672,61.289,24089.0
2019-08-15 12:30:00,84.39,84.5,84.38,84.47,31871.0,61.289,61.3689,61.2818,61.3471,31871.0
2019-08-15 12:35:00,84.49,84.51,84.37,84.4,22063.0,61.3616,61.3762,61.2745,61.2963,22063.0
2019-08-15 12:40:00,84.39,84.53,84.39,84.49,19831.0,61.289,61.3907,61.289,61.3616,19831.0
2019-08-15 12:45:00,84.48,84.49,84.31,84.33,13738.0,61.3544,61.3616,61.2309,61.2454,13738.0
2019-08-15 12:50:00,84.34,84.4,84.31,84.32,12260.0,61.2527,61.2963,61.2309,61.2382,12260.0
2019-08-15 12:55:00,84.32,84.39,84.26,84.26,12382.0,61.2382,61.289,61.1946,61.1946,12382.0
2019-08-15 13:00:00,84.24,84.34,84.2,84.29,9663.0,61.1801,61.2527,61.151,61.2164,9663.0
2019-08-15 13:05:00,84.28,84.28,84.17,84.22,21239.0,61.2091,61.2091,61.1292,61.1656,21239.0
2019-08-15 13:10:00,84.19,84.22,84.1,84.14,20893.0,61.1438,61.1656,61.0784,61.1075,20893.0
2019-08-15 13:15:00,84.13,84.28,84.13,84.25,12990.0,61.1002,61.2091,61.1002,61.1873,12990.0
2019-08-15 13:20:00,84.27,84.33,84.21,84.23,10245.0,61.2019,61.2454,61.1583,61.1728,10245.0
2019-08-15 13:25:00,84.22,84.23,84.17,84.19,27001.0,61.1656,61.1728,61.1292,61.1438,27001.0
2019-08-15 13:30:00,84.19,84.22,84.08,84.08,15416.0,61.1438,61.1656,61.0639,61.0639,15416.0
2019-08-15 13:35:00,84.08,84.08,84.0,84.02,25780.0,61.0639,61.0639,61.0058,61.0203,25780.0
2019-08-15 13:40:00,84.04,84.06,83.89,83.93,27054.0,61.0348,61.0494,60.9259,60.9549,27054.0
2019-08-15 13:45:00,83.92,83.95,83.79,83.83,20729.0,60.9477,60.9695,60.8533,60.8823,20729.0
2019-08-15 13:50:00,83.84,83.84,83.55,83.62,24110.0,60.8896,60.8896,60.679,60.7298,24110.0
2019-08-15 13:55:00,83.63,83.67,83.52,83.61,76437.0,60.7371,60.7661,60.6572,60.7225,76437.0
2019-08-15 14:00:00,83.61,83.74,83.54,83.67,28753.0,60.7225,60.8169,60.6717,60.7661,28753.0
2019-08-15 14:05:00,83.66,83.78,83.65,83.74,34624.0,60.7588,60.846,60.7516,60.8169,34624.0
2019-08-15 14:10:00,83.75,83.98,83.75,83.89,37780.0,60.8242,60.9913,60.8242,60.9259,37780.0
2019-08-15 14:15:00,83.88,83.91,83.78,83.87,20689.0,60.9186,60.9404,60.846,60.9114,20689.0
2019-08-15 14:20:00,83.87,84.17,83.85,84.11,40924.0,60.9114,61.1292,60.8968,61.0857,40924.0
2019-08-15 14:25:00,84.1,84.14,84.03,84.1,11299.0,61.0784,61.1075,61.0276,61.0784,11299.0
2019-08-15 14:30:00,84.12,84.14,84.03,84.1,14098.0,61.0929,61.1075,61.0276,61.0784,14098.0
2019-08-15 14:35:00,84.1,84.13,84.03,84.12,16938.0,61.0784,61.1002,61.0276,61.0929,16938.0
2019-08-15 14:40:00,84.13,84.19,84.11,84.15,20076.0,61.1002,61.1438,61.0857,61.1147,20076.0
2019-08-15 14:45:00,84.14,84.25,84.12,84.14,15861.0,61.1075,61.1873,61.0929,61.1075,15861.0
2019-08-15 14:50:00,84.14,84.17,84.05,84.14,15632.0,61.1075,61.1292,61.0421,61.1075,15632.0
2019-08-15 14:55:00,84.15,84.28,84.13,84.23,16350.0,61.1147,61.2091,61.1002,61.1728,16350.0
2019-08-15 15:00:00,84.23,84.47,84.23,84.45,27184.0,61.1728,61.3471,61.1728,61.3326,27184.0
2019-08-15 15:05:00,84.44,84.52,84.41,84.47,16979.0,61.3253,61.3834,61.3035,61.3471,16979.0
2019-08-15 15:10:00,84.49,84.52,84.42,84.45,24630.0,61.3616,61.3834,61.3108,61.3326,24630.0
2019-08-15 15:15:00,84.45,84.53,84.41,84.53,35241.0,61.3326,61.3907,61.3035,61.3907,35241.0
2019-08-15 15:20:00,84.51,84.58,84.38,84.41,48127.0,61.3762,61.427,61.2818,61.3035,48127.0
2019-08-15 15:25:00,84.42,84.6,84.42,84.42,48956.0,61.3108,61.4415,61.3108,61.3108,48956.0
2019-08-15 15:30:00,84.41,84.5,84.35,84.42,50678.0,61.3035,61.3689,61.26,61.3108,50678.0
2019-08-15 15:35:00,84.41,84.48,84.38,84.47,44258.0,61.3035,61.3544,61.2818,61.3471,44258.0
2019-08-15 15:40:00,84.47,84.56,84.41,84.54,40774.0,61.3471,61.4125,61.3035,61.398,40774.0
2019-08-15 15:45:00,84.52,84.65,84.51,84.6,60514.0,61.3834,61.4778,61.3762,61.4415,60514.0
2019-08-15 15:50:00,84.59,84.69,84.56,84.66,99287.0,61.4343,61.5069,61.4125,61.4851,99287.0
2019-08-15 15:55:00,84.65,84.67,84.45,84.49,314560.0,61.4778,61.4924,61.3326,61.3616,314560.0
2019-08-16 09:30:00,84.73,85.27,84.72,85.27,307175.0,61.5359,61.9281,61.5287,61.9281,307175.0
2019-08-16 09:35:00,85.27,85.38,84.98,85.33,22111.0,61.9281,62.008,61.7175,61.9717,22111.0
2019-08-16 09:40:00,85.38,85.51,85.25,85.25,39532.0,62.008,62.1024,61.9136,61.9136,39532.0
2019-08-16 09:45:00,85.2,85.44,85.16,85.44,22326.0,61.8773,62.0516,61.8482,62.0516,22326.0
2019-08-16 09:50:00,85.46,85.47,85.13,85.22,21591.0,62.0661,62.0734,61.8264,61.8918,21591.0
2019-08-16 09:55:00,85.19,85.25,85.02,85.21,25151.0,61.87,61.9136,61.7466,61.8846,25151.0
2019-08-16 10:00:00,85.18,85.21,85.12,85.19,23772.0,61.8628,61.8846,61.8192,61.87,23772.0
2019-08-16 10:05:00,85.2,85.22,85.05,85.05,24890.0,61.8773,61.8918,61.7683,61.7683,24890.0
2019-08-16 10:10:00,85.01,85.03,84.79,84.9,22946.0,61.7393,61.7538,61.5795,61.6594,22946.0
2019-08-16 10:15:00,84.9,85.01,84.87,84.92,24348.0,61.6594,61.7393,61.6376,61.6739,24348.0
2019-08-16 10:20:00,84.91,85.32,84.86,85.18,26299.0,61.6667,61.9644,61.6304,61.8628,26299.0
2019-08-16 10:25:00,85.16,85.24,84.97,84.97,17057.0,61.8482,61.9063,61.7102,61.7102,17057.0
2019-08-16 10:30:00,85.0,85.07,84.83,84.83,16580.0,61.732,61.7829,61.6086,61.6086,16580.0
2019-08-16 10:35:00,84.84,84.85,84.71,84.78,17472.0,61.6158,61.6231,61.5214,61.5723,17472.0
2019-08-16 10:40:00,84.79,84.88,84.76,84.79,16997.0,61.5795,61.6449,61.5577,61.5795,16997.0
2019-08-16 10:45:00,84.78,84.95,84.72,84.86,27999.0,61.5723,61.6957,61.5287,61.6304,27999.0
2019-08-16 10:50:00,84.85,85.0,84.85,84.89,18325.0,61.6231,61.732,61.6231,61.6521,18325.0
2019-08-16 10:55:00,84.9,85.22,84.89,85.22,53803.0,61.6594,61.8918,61.6521,61.8918,53803.0
2019-08-16 11:00:00,85.23,85.32,85.21,85.29,25613.0,61.8991,61.9644,61.8846,61.9427,25613.0
2019-08-16 11:05:00,85.27,85.42,85.25,85.29,15281.0,61.9281,62.0371,61.9136,61.9427,15281.0
2019-08-16 11:10:00,85.28,85.31,85.12,85.12,42565.0,61.9354,61.9572,61.8192,61.8192,42565.0
2019-08-16 11:15:00,85.13,85.13,84.84,84.88,23758.0,61.8264,61.8264,61.6158,61.6449,23758.0
2019-08-16 11:20:00,84.89,84.95,84.82,84.91,19308.0,61.6521,61.6957,61.6013,61.6667,19308.0
2019-08-16 11:25:00,84.91,84.97,84.84,84.96,21827.0,61.6667,61.7102,61.6158,61.703,21827.0
2019-08-16 11:30:00,84.96,85.18,84.96,85.18,16889.0,61.703,61.8628,61.703,61.8628,16889.0
2019-08-16 11:35:00,85.17,85.22,85.09,85.11,27330.0,61.8555,61.8918,61.7974,61.8119,27330.0
2019-08-16 11:40:00,85.11,85.17,84.98,85.03,30294.0,61.8119,61.8555,61.7175,61.7538,30294.0
2019-08-16 11:45:00,85.03,85.11,85.01,85.11,17014.0,61.7538,61.8119,61.7393,61.8119,17014.0
2019-08-16 11:50:00,85.09,85.16,85.08,85.08,19305.0,61.7974,61.8482,61.7901,61.7901,19305.0
2019-08-16 11:55:00,85.06,85.14,85.04,85.04,16766.0,61.7756,61.8337,61.7611,61.7611,16766.0
2019-08-16 12:00:00,85.02,85.07,84.94,85.01,15670.0,61.7466,61.7829,61.6885,61.7393,15670.0
2019-08-16 12:05:00,85.01,85.01,84.88,84.88,17212.0,61.7393,61.7393,61.6449,61.6449,17212.0
2019-08-16 12:10:00,84.9,84.9,84.81,84.83,15608.0,61.6594,61.6594,61.594,61.6086,15608.0
2019-08-16 12:15:00,84.81,84.83,84.66,84.83,24914.0,61.594,61.6086,61.4851,61.6086,24914.0
2019-08-16 12:20:00,84.83,84.89,84.81,84.89,23626.0,61.6086,61.6521,61.594,61.6521,23626.0
2019-08-16 12:25:00,84.91,84.96,84.8,84.83,15418.0,61.6667,61.703,61.5868,61.6086,15418.0
2019-08-16 12:30:00,84.85,85.01,84.82,85.01,16360.0,61.6231,61.7393,61.6013,61.7393,16360.0
2019-08-16 12:35:00,85.0,85.06,84.96,85.06,16046.0,61.732,61.7756,61.703,61.7756,16046.0
2019-08-16 12:40:00,85.07,85.1,85.0,85.09,19868.0,61.7829,61.8047,61.732,61.7974,19868.0
2019-08-16 12:45:00,85.09,85.18,85.06,85.09,22140.0,61.7974,61.8628,61.7756,61.7974,22140.0
2019-08-16 12:50:00,85.11,85.14,85.06,85.06,12389.0,61.8119,61.8337,61.7756,61.7756,12389.0
2019-08-16 12:55:00,85.09,85.15,85.06,85.08,12986.0,61.7974,61.841,61.7756,61.7901,12986.0
2019-08-16 13:00:00,85.08,85.17,85.08,85.15,11043.0,61.7901,61.8555,61.7901,61.841,11043.0
2019-08-16 13:05:00,85.16,85.18,85.1,85.14,13716.0,61.8482,61.8628,61.8047,61.8337,13716.0
2019-08-16 13:10:00,85.16,85.21,85.14,85.2,15273.0,61.8482,61.8846,61.8337,61.8773,15273.0
2019-08-16 13:15:00,85.21,85.3,85.2,85.29,13865.0,61.8846,61.9499,61.8773,61.9427,13865.0
2019-08-16 13:20:00,85.29,85.32,85.23,85.25,17415.0,61.9427,61.9644,61.8991,61.9136,17415.0
2019-08-16 13:25:00,85.27,85.27,85.17,85.17,13203.0,61.9281,61.9281,61.8555,61.8555,13203.0
2019-08-16 13:30:00,85.17,85.19,85.1,85.11,18744.0,61.8555,61.87,61.8047,61.8119,18744.0
2019-08-16 13:35:00,85.12,85.14,84.97,84.97,23413.0,61.8192,61.8337,61.7102,61.7102,23413.0
2019-08-16 13:40:00,84.96,85.0,84.91,85.0,16490.0,61.703,61.732,61.6667,61.732,16490.0
2019-08-16 13:45:00,85.01,85.01,84.95,85.0,17939.0,61.7393,61.7393,61.6957,61.732,17939.0
2019-08-16 13:50:00,85.0,85.12,84.99,85.12,18504.0,61.732,61.8192,61.7248,61.8192,18504.0
2019-08-16 13:55:00,85.12,85.18,85.1,85.1,17403.0,61.8192,61.8628,61.8047,61.8047,17403.0
2019-08-16 14:00:00,85.12,85.14,84.98,85.01,17977.0,61.8192,61.8337,61.7175,61.7393,17977.0
2019-08-16 14:05:00,85.02,85.02,84.87,84.88,13480.0,61.7466,61.7466,61.6376,61.6449,13480.0
2019-08-16 14:10:00,84.89,84.91,84.81,84.88,22149.0,61.6521,61.6667,61.594,61.6449,22149.0
2019-08-16 14:15:00,84.89,84.95,84.87,84.89,16287.0,61.6521,61.6957,61.6376,61.6521,16287.0
2019-08-16 14:20:00,84.91,84.93,84.83,84.84,15905.0,61.6667,61.6812,61.6086,61.6158,15905.0
2019-08-16 14:25:00,84.85,84.87,84.79,84.82,16656.0,61.6231,61.6376,61.5795,61.6013,16656.0
2019-08-16 14:30:00,84.82,84.93,84.81,84.88,22329.0,61.6013,61.6812,61.594,61.6449,22329.0
2019-08-16 14:35:00,84.88,84.95,84.85,84.86,15657.0,61.6449,61.6957,61.6231,61.6304,15657.0
2019-08-16 14:40:00,84.87,84.9,84.76,84.8,19978.0,61.6376,61.6594,61.5577,61.5868,19978.0
2019-08-16 14:45:00,84.81,84.88,84.81,84.84,13528.0,61.594,61.6449,61.594,61.6158,13528.0
2019-08-16 14:50:00,84.85,84.87,84.8,84.86,18121.0,61.6231,61.6376,61.5868,61.6304,18121.0
2019-08-16 14:55:00,84.85,84.92,84.85,84.88,22153.0,61.6231,61.6739,61.6231,61.6449,22153.0
2019-08-16 15:00:00,84.87,85.01,84.87,84.97,16179.0,61.6376,61.7393,61.6376,61.7102,16179.0
2019-08-16 15:05:00,84.98,85.01,84.93,84.93,19124.0,61.7175,61.7393,61.6812,61.6812,19124.0
2019-08-16 15:10:00,84.93,84.96,84.88,84.93,30127.0,61.6812,61.703,61.6449,61.6812,30127.0
2019-08-16 15:15:00,84.93,84.96,84.91,84.96,18791.0,61.6812,61.703,61.6667,61.703,18791.0
2019-08-16 15:20:00,84.96,84.96,84.79,84.8,21812.0,61.703,61.703,61.5795,61.5868,21812.0
2019-08-16 15:25:00,84.8,84.83,84.74,84.76,23782.0,61.5868,61.6086,61.5432,61.5577,23782.0
2019-08-16 15:30:00,84.77,84.79,84.68,84.71,27405.0,61.565,61.5795,61.4996,61.5214,27405.0
2019-08-16 15:35:00,84.7,84.79,84.66,84.72,29403.0,61.5142,61.5795,61.4851,61.5287,29403.0
2019-08-16 15:40:00,84.72,84.89,84.71,84.86,34760.0,61.5287,61.6521,61.5214,61.6304,34760.0
2019-08-16 15:45:00,84.87,84.9,84.83,84.87,47264.0,61.6376,61.6594,61.6086,61.6376,47264.0
2019-08-16 15:50:00,84.87,85.15,84.86,85.1,99994.0,61.6376,61.841,61.6304,61.8047,99994.0
2019-08-16 15:55:00,85.1,85.16,84.89,84.92,173123.0,61.8047,61.8482,61.6521,61.6739,173123.0
2019-08-19 09:30:00,85.65,85.99,85.5,85.77,98162.0,62.2041,62.451,62.0952,62.2913,98162.0
2019-08-19 09:35:00,85.75,85.85,85.55,85.68,18148.0,62.2767,62.3494,62.1315,62.2259,18148.0
2019-08-19 09:40:00,85.65,85.77,85.54,85.73,17059.0,62.2041,62.2913,62.1242,62.2622,17059.0
2019-08-19 09:45:00,85.69,85.7,85.49,85.58,22767.0,62.2332,62.2404,62.0879,62.1533,22767.0
2019-08-19 09:50:00,85.59,85.64,85.41,85.59,18216.0,62.1605,62.1968,62.0298,62.1605,18216.0
2019-08-19 09:55:00,85.61,85.94,85.61,85.9,18156.0,62.1751,62.4147,62.1751,62.3857,18156.0
2019-08-19 10:00:00,85.85,85.85,85.72,85.82,13454.0,62.3494,62.3494,62.2549,62.3276,13454.0
2019-08-19 10:05:00,85.85,85.96,85.82,85.96,8134.0,62.3494,62.4292,62.3276,62.4292,8134.0
2019-08-19 10:10:00,85.94,86.05,85.9,85.94,25919.0,62.4147,62.4946,62.3857,62.4147,25919.0
2019-08-19 10:15:00,85.93,85.94,85.75,85.84,7366.0,62.4075,62.4147,62.2767,62.3421,7366.0
2019-08-19 10:20:00,85.83,85.83,85.71,85.74,16359.0,62.3348,62.3348,62.2477,62.2695,16359.0
2019-08-19 10:25:00,85.71,85.73,85.5,85.53,21091.0,62.2477,62.2622,62.0952,62.117,21091.0
2019-08-19 10:30:00,85.51,85.53,85.42,85.51,22323.0,62.1024,62.117,62.0371,62.1024,22323.0
2019-08-19 10:35:00,85.5,85.75,85.45,85.65,20251.0,62.0952,62.2767,62.0589,62.2041,20251.0
2019-08-19 10:40:00,85.68,85.82,85.68,85.72,23483.0,62.2259,62.3276,62.2259,62.2549,23483.0
2019-08-19 10:45:00,85.7,85.73,85.66,85.7,11785.0,62.2404,62.2622,62.2114,62.2404,11785.0
2019-08-19 10:50:00,85.69,85.71,85.62,85.68,7592.0,62.2332,62.2477,62.1823,62.2259,7592.0
2019-08-19 10:55:00,85.67,85.67,85.4,85.43,31189.0,62.2186,62.2186,62.0225,62.0443,31189.0
2019-08-19 11:00:00,85.45,85.51,85.4,85.4,10389.0,62.0589,62.1024,62.0225,62.0225,10389.0
2019-08-19 11:05:00,85.4,85.44,85.36,85.43,15900.0,62.0225,62.0516,61.9935,62.0443,15900.0
2019-08-19 11:10:00,85.46,85.56,85.44,85.54,11037.0,62.0661,62.1387,62.0516,62.1242,11037.0
2019-08-19 11:15:00,85.57,85.71,85.55,85.64,9211.0,62.146,62.2477,62.1315,62.1968,9211.0
2019-08-19 11:20:00,85.62,85.68,85.59,85.63,26188.0,62.1823,62.2259,62.1605,62.1896,26188.0
2019-08-19 11:25:00,85.63,85.79,85.63,85.76,11610.0,62.1896,62.3058,62.1896,62.284,11610.0
2019-08-19 11:30:00,85.77,85.94,85.68,85.9,13859.0,62.2913,62.4147,62.2259,62.3857,13859.0
2019-08-19 11:35:00,85.9,85.92,85.81,85.85,10351.0,62.3857,62.4002,62.3203,62.3494,10351.0
2019-08-19 11:40:00,85.87,85.89,85.8,85.86,7581.0,62.3639,62.3784,62.313,62.3566,7581.0
2019-08-19 11:45:00,85.87,85.89,85.82,85.87,15565.0,62.3639,62.3784,62.3276,62.3639,15565.0
2019-08-19 11:50:00,85.87,85.92,85.85,85.89,18692.0,62.3639,62.4002,62.3494,62.3784,18692.0
2019-08-19 11:55:00,85.9,85.94,85.85,85.87,11754.0,62.3857,62.4147,62.3494,62.3639,11754.0
2019-08-19 12:00:00,85.88,85.89,85.81,85.86,10661.0,62.3711,62.3784,62.3203,62.3566,10661.0
2019-08-19 12:05:00,85.85,85.85,85.77,85.81,9242.0,62.3494,62.3494,62.2913,62.3203,9242.0
2019-08-19 12:10:00,85.83,85.84,85.77,85.81,8384.0,62.3348,62.3421,62.2913,62.3203,8384.0
2019-08-19 12:15:00,85.82,85.83,85.79,85.82,6853.0,62.3276,62.3348,62.3058,62.3276,6853.0
2019-08-19 12:20:00,85.82,85.86,85.77,85.79,20748.0,62.3276,62.3566,62.2913,62.3058,20748.0
2019-08-19 12:25:00,85.78,85.78,85.69,85.74,7678.0,62.2985,62.2985,62.2332,62.2695,7678.0
2019-08-19 12:30:00,85.73,85.73,85.67,85.7,7021.0,62.2622,62.2622,62.2186,62.2404,7021.0
2019-08-19 12:35:00,85.7,85.81,85.68,85.78,12645.0,62.2404,62.3203,62.2259,62.2985,12645.0
2019-08-19 12:40:00,85.8,85.85,85.77,85.82,9654.0,62.313,62.3494,62.2913,62.3276,9654.0
2019-08-19 12:45:00,85.83,85.94,85.83,85.88,18963.0,62.3348,62.4147,62.3348,62.3711,18963.0
2019-08-19 12:50:00,85.9,85.97,85.85,85.96,29511.0,62.3857,62.4365,62.3494,62.4292,29511.0
2019-08-19 12:55:00,85.97,85.98,85.9,85.93,8477.0,62.4365,62.4438,62.3857,62.4075,8477.0
2019-08-19 13:00:00,85.95,85.98,85.93,85.97,10093.0,62.422,62.4438,62.4075,62.4365,10093.0
2019-08-19 13:05:00,85.97,85.98,85.88,85.91,14201.0,62.4365,62.4438,62.3711,62.3929,14201.0
2019-08-19 13:10:00,85.91,85.91,85.86,85.89,12250.0,62.3929,62.3929,62.3566,62.3784,12250.0
2019-08-19 13:15:00,85.88,85.9,85.81,85.89,20134.0,62.3711,62.3857,62.3203,62.3784,20134.0
2019-08-19 13:20:00,85.91,85.93,85.76,85.78,12406.0,62.3929,62.4075,62.284,62.2985,12406.0
2019-08-19 13:25:00,85.78,85.82,85.62,85.64,13187.0,62.2985,62.3276,62.1823,62.1968,13187.0
2019-08-19 13:30:00,85.64,85.65,85.52,85.52,7787.0,62.1968,62.2041,62.1097,62.1097,7787.0
2019-08-19 13:35:00,85.53,85.63,85.53,85.58,13444.0,62.117,62.1896,62.117,62.1533,13444.0
2019-08-19 13:40:00,85.57,85.64,85.56,85.58,11826.0,62.146,62.1968,62.1387,62.1533,11826.0
2019-08-19 13:45:00,85.57,85.59,85.43,85.53,33728.0,62.146,62.1605,62.0443,62.117,33728.0
2019-08-19 13:50:00,85.53,85.55,85.48,85.53,11001.0,62.117,62.1315,62.0806,62.117,11001.0
2019-08-19 13:55:00,85.53,85.56,85.44,85.44,10467.0,62.117,62.1387,62.0516,62.0516,10467.0
2019-08-19 14:00:00,85.44,85.5,85.4,85.46,121941.0,62.0516,62.0952,62.0225,62.0661,121941.0
2019-08-19 14:05:00,85.46,85.48,85.36,85.38,18013.0,62.0661,62.0806,61.9935,62.008,18013.0
2019-08-19 14:10:00,85.39,85.42,85.33,85.33,11698.0,62.0153,62.0371,61.9717,61.9717,11698.0
2019-08-19 14:15:00,85.33,85.37,85.18,85.2,28771.0,61.9717,62.0008,61.8628,61.8773,28771.0
2019-08-19 14:20:00,85.19,85.25,85.15,85.24,15358.0,61.87,61.9136,61.841,61.9063,15358.0
2019-08-19 14:25:00,85.24,85.25,85.15,85.2,17477.0,61.9063,61.9136,61.841,61.8773,17477.0
2019-08-19 14:30:00,85.2,85.22,85.17,85.17,13201.0,61.8773,61.8918,61.8555,61.8555,13201.0
2019-08-19 14:35:00,85.18,85.25,85.17,85.23,10273.0,61.8628,61.9136,61.8555,61.8991,10273.0
2019-08-19 14:40:00,85.23,85.28,85.15,85.17,25621.0,61.8991,61.9354,61.841,61.8555,25621.0
2019-08-19 14:45:00,85.17,85.17,85.11,85.17,16180.0,61.8555,61.8555,61.8119,61.8555,16180.0
2019-08-19 14:50:00,85.16,85.28,85.16,85.28,23552.0,61.8482,61.9354,61.8482,61.9354,23552.0
2019-08-19 14:55:00,85.29,85.35,85.19,85.19,29592.0,61.9427,61.9862,61.87,61.87,29592.0
2019-08-19 15:00:00,85.2,85.24,85.14,85.16,11985.0,61.8773,61.9063,61.8337,61.8482,11985.0
2019-08-19 15:05:00,85.15,85.17,85.08,85.08,18468.0,61.841,61.8555,61.7901,61.7901,18468.0
2019-08-19 15:10:00,85.08,85.11,85.07,85.11,15664.0,61.7901,61.8119,61.7829,61.8119,15664.0
2019-08-19 15:15:00,85.1,85.12,84.98,84.99,25145.0,61.8047,61.8192,61.7175,61.7248,25145.0
2019-08-19 15:20:00,84.97,84.99,84.78,84.86,61108.0,61.7102,61.7248,61.5723,61.6304,61108.0
2019-08-19 15:25:00,84.86,85.01,84.85,84.96,25477.0,61.6304,61.7393,61.6231,61.703,25477.0
2019-08-19 15:30:00,84.96,85.16,84.96,85.13,37702.0,61.703,61.8482,61.703,61.8264,37702.0
2019-08-19 15:35:00,85.14,85.26,85.1,85.2,33550.0,61.8337,61.9209,61.8047,61.8773,33550.0
2019-08-19 15:40:00,85.2,85.22,85.09,85.11,33642.0,61.8773,61.8918,61.7974,61.8119,33642.0
2019-08-19 15:45:00,85.1,85.14,84.99,85.0,62083.0,61.8047,61.8337,61.7248,61.732,62083.0
2019-08-19 15:50:00,85.0,85.08,84.99,85.08,76208.0,61.732,61.7901,61.7248,61.7901,76208.0
2019-08-19 15:55:00,85.07,85.13,84.98,85.0,208796.0,61.7829,61.8264,61.7175,61.732,208796.0
2019-08-20 09:30:00,84.91,84.98,84.25,84.32,64679.0,61.6667,61.7175,61.1873,61.2382,64679.0
2019-08-20 09:35:00,84.34,84.36,83.52,83.58,42036.0,61.2527,61.2672,60.6572,60.7007,42036.0
2019-08-20 09:40:00,83.58,83.58,83.01,83.04,40169.0,60.7007,60.7007,60.2868,60.3086,40169.0
2019-08-20 09:45:00,83.05,83.33,83.02,83.29,42250.0,60.3158,60.5192,60.294,60.4901,42250.0
2019-08-20 09:50:00,83.25,83.57,83.22,83.4,43687.0,60.4611,60.6935,60.4393,60.57,43687.0
2019-08-20 09:55:00,83.36,83.39,82.94,82.94,45048.0,60.541,60.5628,60.2359,60.2359,45048.0
2019-08-20 10:00:00,82.96,83.03,82.42,82.45,54937.0,60.2505,60.3013,59.8583,59.8801,54937.0
2019-08-20 10:05:00,82.47,82.87,82.29,82.68,99133.0,59.8946,60.1851,59.7639,60.0471,99133.0
2019-08-20 10:10:00,82.65,82.98,82.6,82.97,39115.0,60.0253,60.265,59.989,60.2577,39115.0
2019-08-20 10:15:00,82.97,83.25,82.93,83.09,51850.0,60.2577,60.4611,60.2287,60.3449,51850.0
2019-08-20 10:20:00,83.11,83.3,83.11,83.13,49874.0,60.3594,60.4974,60.3594,60.3739,49874.0
2019-08-20 10:25:00,83.14,83.26,83.04,83.19,16957.0,60.3812,60.4683,60.3086,60.4175,16957.0
2019-08-20 10:30:00,83.2,83.26,83.13,83.13,16502.0,60.4248,60.4683,60.3739,60.3739,16502.0
2019-08-20 10:35:00,83.15,83.38,83.13,83.29,30217.0,60.3885,60.5555,60.3739,60.4901,30217.0
2019-08-20 10:40:00,83.31,83.34,83.22,83.26,26403.0,60.5047,60.5264,60.4393,60.4683,26403.0
2019-08-20 10:45:00,83.25,83.26,83.15,83.21,33044.0,60.4611,60.4683,60.3885,60.432,33044.0
2019-08-20 10:50:00,83.2,83.23,83.11,83.16,29460.0,60.4248,60.4466,60.3594,60.3957,29460.0
2019-08-20 10:55:00,83.16,83.32,83.11,83.16,31869.0,60.3957,60.5119,60.3594,60.3957,31869.0
2019-08-20 11:00:00,83.15,83.37,83.14,83.33,11512.0,60.3885,60.5482,60.3812,60.5192,11512.0
2019-08-20 11:05:00,83.32,83.34,83.19,83.29,23966.0,60.5119,60.5264,60.4175,60.4901,23966.0
2019-08-20 11:10:00,83.29,83.34,83.2,83.23,42703.0,60.4901,60.5264,60.4248,60.4466,42703.0
2019-08-20 11:15:00,83.23,83.28,83.1,83.28,34846.0,60.4466,60.4829,60.3521,60.4829,34846.0
2019-08-20 11:20:00,83.27,83.31,83.09,83.19,24069.0,60.4756,60.5047,60.3449,60.4175,24069.0
2019-08-20 11:25:00,83.18,83.27,83.01,83.01,16160.0,60.4102,60.4756,60.2868,60.2868,16160.0
2019-08-20 11:30:00,83.03,83.05,82.96,83.0,16100.0,60.3013,60.3158,60.2505,60.2795,16100.0
2019-08-20 11:35:00,82.99,83.0,82.88,82.88,13399.0,60.2723,60.2795,60.1924,60.1924,13399.0
2019-08-20 11:40:00,82.89,82.94,82.8,82.9,20848.0,60.1996,60.2359,60.1343,60.2069,20848.0
2019-08-20 11:45:00,82.94,83.06,82.91,83.05,6384.0,60.2359,60.3231,60.2142,60.3158,6384.0
2019-08-20 11:50:00,83.04,83.07,82.94,83.02,8117.0,60.3086,60.3304,60.2359,60.294,8117.0
2019-08-20 11:55:00,83.02,83.08,82.97,83.06,86835.0,60.294,60.3376,60.2577,60.3231,86835.0
2019-08-20 12:00:00,83.06,83.08,83.02,83.04,10507.0,60.3231,60.3376,60.294,60.3086,10507.0
2019-08-20 12:05:00,83.04,83.05,82.95,82.98,18004.0,60.3086,60.3158,60.2432,60.265,18004.0
2019-08-20 12:10:00,82.98,83.06,82.97,83.01,11538.0,60.265,60.3231,60.2577,60.2868,11538.0
2019-08-20 12:15:00,83.01,83.01,82.89,82.95,13276.0,60.2868,60.2868,60.1996,60.2432,13276.0
2019-08-20 12:20:00,82.95,83.02,82.92,82.92,8864.0,60.2432,60.294,60.2214,60.2214,8864.0
2019-08-20 12:25:00,82.94,83.0,82.93,82.97,9625.0,60.2359,60.2795,60.2287,60.2577,9625.0
2019-08-20 12:30:00,82.97,82.97,82.85,82.88,9333.0,60.2577,60.2577,60.1706,60.1924,9333.0
2019-08-20 12:35:00,82.87,82.91,82.83,82.87,9729.0,60.1851,60.2142,60.1561,60.1851,9729.0
2019-08-20 12:40:00,82.87,82.88,82.83,82.87,15198.0,60.1851,60.1924,60.1561,60.1851,15198.0
2019-08-20 12:45:00,82.87,83.16,82.87,83.15,18360.0,60.1851,60.3957,60.1851,60.3885,18360.0
2019-08-20 12:50:00,83.17,83.23,83.1,83.1,12933.0,60.403,60.4466,60.3521,60.3521,12933.0
2019-08-20 12:55:00,83.14,83.14,83.08,83.13,6685.0,60.3812,60.3812,60.3376,60.3739,6685.0
2019-08-20 13:00:00,83.12,83.19,83.11,83.16,16108.0,60.3667,60.4175,60.3594,60.3957,16108.0
2019-08-20 13:05:00,83.15,83.19,83.07,83.18,17886.0,60.3885,60.4175,60.3304,60.4102,17886.0
2019-08-20 13:10:00,83.19,83.22,83.05,83.06,27132.0,60.4175,60.4393,60.3158,60.3231,27132.0
2019-08-20 13:15:00,83.05,83.05,82.93,82.99,15010.0,60.3158,60.3158,60.2287,60.2723,15010.0
2019-08-20 13:20:00,83.01,83.03,82.9,82.9,11415.0,60.2868,60.3013,60.2069,60.2069,11415.0
2019-08-20 13:25:00,82.9,83.0,82.89,82.9,13162.0,60.2069,60.2795,60.1996,60.2069,13162.0
2019-08-20 13:30:00,82.89,83.05,82.88,82.91,18021.0,60.1996,60.3158,60.1924,60.2142,18021.0
2019-08-20 13:35:00,82.9,82.93,82.74,82.83,22910.0,60.2069,60.2287,60.0907,60.1561,22910.0
2019-08-20 13:40:00,82.86,82.98,82.83,82.85,20109.0,60.1778,60.265,60.1561,60.1706,20109.0
2019-08-20 13:45:00,82.83,82.85,82.71,82.71,19385.0,60.1561,60.1706,60.0689,60.0689,19385.0
2019-08-20 13:50:00,82.7,82.94,82.7,82.92,30609.0,60.0616,60.2359,60.0616,60.2214,30609.0
2019-08-20 13:55:00,82.91,82.92,82.81,82.82,13905.0,60.2142,60.2214,60.1415,60.1488,13905.0
2019-08-20 14:00:00,82.84,82.86,82.74,82.86,51117.0,60.1633,60.1778,60.0907,60.1778,51117.0
2019-08-20 14:05:00,82.86,82.94,82.78,82.81,19054.0,60.1778,60.2359,60.1197,60.1415,19054.0
2019-08-20 14:10:00,82.81,82.87,82.79,82.82,18772.0,60.1415,60.1851,60.127,60.1488,18772.0
2019-08-20 14:15:00,82.84,82.86,82.75,82.84,17966.0,60.1633,60.1778,60.098,60.1633,17966.0
2019-08-20 14:20:00,82.83,82.89,82.72,82.83,13933.0,60.1561,60.1996,60.0762,60.1561,13933.0
2019-08-20 14:25:00,82.83,82.86,82.79,82.83,11199.0,60.1561,60.1778,60.127,60.1561,11199.0
2019-08-20 14:30:00,82.84,83.02,82.82,82.96,21407.0,60.1633,60.294,60.1488,60.2505,21407.0
2019-08-20 14:35:00,82.96,82.99,82.9,82.92,17521.0,60.2505,60.2723,60.2069,60.2214,17521.0
2019-08-20 14:40:00,82.93,82.95,82.88,82.89,13056.0,60.2287,60.2432,60.1924,60.1996,13056.0
2019-08-20 14:45:00,82.89,82.96,82.85,82.87,14484.0,60.1996,60.2505,60.1706,60.1851,14484.0
2019-08-20 14:50:00,82.87,82.92,82.82,82.87,15802.0,60.1851,60.2214,60.1488,60.1851,15802.0
2019-08-20 14:55:00,82.87,82.96,82.84,82.96,21717.0,60.1851,60.2505,60.1633,60.2505,21717.0
2019-08-20 15:00:00,82.95,82.96,82.81,82.83,17997.0,60.2432,60.2505,60.1415,60.1561,17997.0
2019-08-20 15:05:00,82.84,82.94,82.79,82.88,25471.0,60.1633,60.2359,60.127,60.1924,25471.0
2019-08-20 15:10:00,82.89,82.94,82.85,82.94,19895.0,60.1996,60.2359,60.1706,60.2359,19895.0
2019-08-20 15:15:00,82.94,82.96,82.81,82.84,19050.0,60.2359,60.2505,60.1415,60.1633,19050.0
2019-08-20 15:20:00,82.83,82.92,82.83,82.9,18087.0,60.1561,60.2214,60.1561,60.2069,18087.0
2019-08-20 15:25:00,82.9,83.08,82.89,83.07,30142.0,60.2069,60.3376,60.1996,60.3304,30142.0
2019-08-20 15:30:00,83.07,83.08,83.01,83.07,27360.0,60.3304,60.3376,60.2868,60.3304,27360.0
2019-08-20 15:35:00,83.07,83.07,82.98,83.02,27242.0,60.3304,60.3304,60.265,60.294,27242.0
2019-08-20 15:40:00,83.02,83.14,82.96,83.12,46195.0,60.294,60.3812,60.2505,60.3667,46195.0
2019-08-20 15:45:00,83.12,83.18,83.07,83.12,61802.0,60.3667,60.4102,60.3304,60.3667,61802.0
2019-08-20 15:50:00,83.11,83.14,83.0,83.07,99670.0,60.3594,60.3812,60.2795,60.3304,99670.0
2019-08-20 15:55:00,83.07,83.08,82.9,83.0,231970.0,60.3304,60.3376,60.2069,60.2795,231970.0
2019-08-21 09:30:00,83.42,83.6,83.16,83.46,49306.0,60.5845,60.7153,60.3957,60.6136,49306.0
2019-08-21 09:35:00,83.47,83.57,83.27,83.27,20627.0,60.6209,60.6935,60.4756,60.4756,20627.0
2019-08-21 09:40:00,83.27,83.42,83.21,83.41,10812.0,60.4756,60.5845,60.432,60.5773,10812.0
2019-08-21 09:45:00,83.38,83.46,83.18,83.25,23993.0,60.5555,60.6136,60.4102,60.4611,23993.0
2019-08-21 09:50:00,83.29,83.32,82.97,83.0,26540.0,60.4901,60.5119,60.2577,60.2795,26540.0
2019-08-21 09:55:00,83.0,83.0,82.66,82.73,31886.0,60.2795,60.2795,60.0326,60.0834,31886.0
2019-08-21 10:00:00,82.73,82.93,82.61,82.76,30913.0,60.0834,60.2287,59.9963,60.1052,30913.0
2019-08-21 10:05:00,82.73,82.77,82.62,82.69,26754.0,60.0834,60.1125,60.0035,60.0544,26754.0
2019-08-21 10:10:00,82.69,82.89,82.64,82.77,49709.0,60.0544,60.1996,60.0181,60.1125,49709.0
2019-08-21 10:15:00,82.78,82.8,82.68,82.71,21352.0,60.1197,60.1343,60.0471,60.0689,21352.0
2019-08-21 10:20:00,82.73,82.77,82.62,82.65,18043.0,60.0834,60.1125,60.0035,60.0253,18043.0
2019-08-21 10:25:00,82.66,82.84,82.65,82.68,32296.0,60.0326,60.1633,60.0253,60.0471,32296.0
2019-08-21 10:30:00,82.65,82.75,82.5,82.5,18673.0,60.0253,60.098,59.9164,59.9164,18673.0
2019-08-21 10:35:00,82.5,82.59,82.46,82.5,78253.0,59.9164,59.9818,59.8873,59.9164,78253.0
2019-08-21 10:40:00,82.5,82.6,82.5,82.5,29228.0,59.9164,59.989,59.9164,59.9164,29228.0
2019-08-21 10:45:00,82.5,82.6,82.33,82.54,45352.0,59.9164,59.989,59.7929,59.9454,45352.0
2019-08-21 10:50:00,82.55,82.68,82.53,82.61,19045.0,59.9527,60.0471,59.9382,59.9963,19045.0
2019-08-21 10:55:00,82.63,82.68,82.55,82.59,17608.0,60.0108,60.0471,59.9527,59.9818,17608.0
2019-08-21 11:00:00,82.59,82.61,82.53,82.57,11160.0,59.9818,59.9963,59.9382,59.9672,11160.0
2019-08-21 11:05:00,82.58,82.62,82.56,82.59,14607.0,59.9745,60.0035,59.96,59.9818,14607.0
2019-08-21 11:10:00,82.61,82.62,82.57,82.6,23888.0,59.9963,60.0035,59.9672,59.989,23888.0
2019-08-21 11:15:00,82.6,82.6,82.44,82.45,36800.0,59.989,59.989,59.8728,59.8801,36800.0
2019-08-21 11:20:00,82.43,82.51,82.36,82.41,17027.0,59.8655,59.9237,59.8147,59.851,17027.0
2019-08-21 11:25:00,82.43,82.53,82.41,82.47,27580.0,59.8655,59.9382,59.851,59.8946,27580.0
2019-08-21 11:30:00,82.47,82.59,82.45,82.49,160066.0,59.8946,59.9818,59.8801,59.9091,160066.0
2019-08-21 11:35:00,82.52,82.57,82.38,82.4,15160.0,59.9309,59.9672,59.8292,59.8438,15160.0
2019-08-21 11:40:00,82.39,82.41,82.32,82.33,17793.0,59.8365,59.851,59.7857,59.7929,17793.0
2019-08-21 11:45:00,82.35,82.39,82.28,82.3,18719.0,59.8074,59.8365,59.7566,59.7711,18719.0
2019-08-21 11:50:00,82.3,82.31,82.08,82.25,96782.0,59.7711,59.7784,59.6114,59.7348,96782.0
2019-08-21 11:55:00,82.22,82.31,82.18,82.26,14758.0,59.713,59.7784,59.684,59.7421,14758.0
2019-08-21 12:00:00,82.27,82.34,82.22,82.34,14758.0,59.7493,59.8002,59.713,59.8002,14758.0
2019-08-21 12:05:00,82.32,82.34,82.19,82.2,29240.0,59.7857,59.8002,59.6912,59.6985,29240.0
2019-08-21 12:10:00,82.19,82.31,82.19,82.31,21256.0,59.6912,59.7784,59.6912,59.7784,21256.0
2019-08-21 12:15:00,82.3,82.34,82.2,82.21,10097.0,59.7711,59.8002,59.6985,59.7058,10097.0
2019-08-21 12:20:00,82.21,82.26,82.2,82.22,7129.0,59.7058,59.7421,59.6985,59.713,7129.0
2019-08-21 12:25:00,82.22,82.29,82.18,82.28,24251.0,59.713,59.7639,59.684,59.7566,24251.0
2019-08-21 12:30:00,82.27,82.29,82.23,82.29,14207.0,59.7493,59.7639,59.7203,59.7639,14207.0
2019-08-21 12:35:00,82.3,82.38,82.28,82.38,12044.0,59.7711,59.8292,59.7566,59.8292,12044.0
2019-08-21 12:40:00,82.39,82.4,82.3,82.3,19356.0,59.8365,59.8438,59.7711,59.7711,19356.0
2019-08-21 12:45:00,82.31,82.34,82.27,82.28,13911.0,59.7784,59.8002,59.7493,59.7566,13911.0
2019-08-21 12:50:00,82.27,82.34,82.27,82.32,16777.0,59.7493,59.8002,59.7493,59.7857,16777.0
2019-08-21 12:55:00,82.32,82.35,82.3,82.34,8095.0,59.7857,59.8074,59.7711,59.8002,8095.0
2019-08-21 13:00:00,82.34,82.39,82.32,82.38,9881.0,59.8002,59.8365,59.7857,59.8292,9881.0
2019-08-21 13:05:00,82.38,82.4,82.31,82.39,17583.0,59.8292,59.8438,59.7784,59.8365,17583.0
2019-08-21 13:10:00,82.39,82.39,82.29,82.31,14081.0,59.8365,59.8365,59.7639,59.7784,14081.0
2019-08-21 13:15:00,82.31,82.34,82.24,82.32,14602.0,59.7784,59.8002,59.7276,59.7857,14602.0
2019-08-21 13:20:00,82.33,82.4,82.31,82.35,42848.0,59.7929,59.8438,59.7784,59.8074,42848.0
2019-08-21 13:25:00,82.35,82.44,82.34,82.35,37447.0,59.8074,59.8728,59.8002,59.8074,37447.0
2019-08-21 13:30:00,82.36,82.48,82.35,82.47,18598.0,59.8147,59.9019,59.8074,59.8946,18598.0
2019-08-21 13:35:00,82.48,82.64,82.47,82.64,11779.0,59.9019,60.0181,59.8946,60.0181,11779.0
2019-08-21 13:40:00,82.64,82.86,82.63,82.79,24946.0,60.0181,60.1778,60.0108,60.127,24946.0
2019-08-21 13:45:00,82.79,82.87,82.78,82.84,10961.0,60.127,60.1851,60.1197,60.1633,10961.0
2019-08-21 13:50:00,82.84,82.87,82.78,82.79,8646.0,60.1633,60.1851,60.1197,60.127,8646.0
2019-08-21 13:55:00,82.79,82.89,82.78,82.84,15555.0,60.127,60.1996,60.1197,60.1633,15555.0
2019-08-21 14:00:00,82.82,82.96,82.67,82.92,23095.0,60.1488,60.2505,60.0399,60.2214,23095.0
2019-08-21 14:05:00,82.9,83.0,82.9,82.93,12490.0,60.2069,60.2795,60.2069,60.2287,12490.0
2019-08-21 14:10:00,82.94,82.96,82.81,82.88,7791.0,60.2359,60.2505,60.1415,60.1924,7791.0
2019-08-21 14:15:00,82.89,83.01,82.87,82.94,17224.0,60.1996,60.2868,60.1851,60.2359,17224.0
2019-08-21 14:20:00,82.95,83.01,82.89,82.99,34208.0,60.2432,60.2868,60.1996,60.2723,34208.0
2019-08-21 14:25:00,82.99,83.03,82.91,82.96,14938.0,60.2723,60.3013,60.2142,60.2505,14938.0
2019-08-21 14:30:00,83.01,83.05,82.91,82.92,39016.0,60.2868,60.3158,60.2142,60.2214,39016.0
2019-08-21 14:35:00,82.92,82.95,82.71,82.71,28167.0,60.2214,60.2432,60.0689,60.0689,28167.0
2019-08-21 14:40:00,82.71,82.81,82.71,82.79,16515.0,60.0689,60.1415,60.0689,60.127,16515.0
2019-08-21 14:45:00,82.8,82.85,82.77,82.8,37705.0,60.1343,60.1706,60.1125,60.1343,37705.0
2019-08-21 14:50:00,82.8,82.8,82.69,82.71,23581.0,60.1343,60.1343,60.0544,60.0689,23581.0
2019-08-21 14:55:00,82.7,82.82,82.67,82.8,11908.0,60.0616,60.1488,60.0399,60.1343,11908.0
2019-08-21 15:00:00,82.8,82.88,82.78,82.83,15592.0,60.1343,60.1924,60.1197,60.1561,15592.0
2019-08-21 15:05:00,82.83,82.88,82.74,82.88,16658.0,60.1561,60.1924,60.0907,60.1924,16658.0
2019-08-21 15:10:00,82.87,82.95,82.86,82.86,14881.0,60.1851,60.2432,60.1778,60.1778,14881.0
2019-08-21 15:15:00,82.87,82.91,82.82,82.88,17263.0,60.1851,60.2142,60.1488,60.1924,17263.0
2019-08-21 15:20:00,82.9,82.9,82.77,82.82,25586.0,60.2069,60.2069,60.1125,60.1488,25586.0
2019-08-21 15:25:00,82.83,82.83,82.75,82.81,23058.0,60.1561,60.1561,60.098,60.1415,23058.0
2019-08-21 15:30:00,82.82,83.01,82.82,82.99,23835.0,60.1488,60.2868,60.1488,60.2723,23835.0
2019-08-21 15:35:00,82.98,83.04,82.92,82.99,27969.0,60.265,60.3086,60.2214,60.2723,27969.0
2019-08-21 15:40:00,82.98,83.04,82.98,83.03,22189.0,60.265,60.3086,60.265,60.3013,22189.0
2019-08-21 15:45:00,83.03,83.03,82.96,83.0,43862.0,60.3013,60.3013,60.2505,60.2795,43862.0
2019-08-21 15:50:00,82.99,83.07,82.94,83.0,72456.0,60.2723,60.3304,60.2359,60.2795,72456.0
2019-08-21 15:55:00,83.01,83.08,82.98,83.01,139693.0,60.2868,60.3376,60.265,60.2868,139693.0
2019-08-22 09:30:00,82.55,82.97,82.41,82.76,64704.0,59.9527,60.2577,59.851,60.1052,64704.0
2019-08-22 09:35:00,82.76,83.12,82.71,82.96,17619.0,60.1052,60.3667,60.0689,60.2505,17619.0
2019-08-22 09:40:00,82.92,82.97,82.82,82.89,26674.0,60.2214,60.2577,60.1488,60.1996,26674.0
2019-08-22 09:45:00,82.86,83.21,82.77,83.21,22501.0,60.1778,60.432,60.1125,60.432,22501.0
2019-08-22 09:50:00,83.19,83.51,83.16,83.48,16783.0,60.4175,60.6499,60.3957,60.6281,16783.0
2019-08-22 09:55:00,83.44,83.7,83.44,83.62,15526.0,60.5991,60.7879,60.5991,60.7298,15526.0
2019-08-22 10:00:00,83.6,83.8,83.45,83.78,42372.0,60.7153,60.8605,60.6063,60.846,42372.0
2019-08-22 10:05:00,83.79,83.86,83.72,83.73,21074.0,60.8533,60.9041,60.8024,60.8097,21074.0
2019-08-22 10:10:00,83.71,83.75,83.57,83.61,26102.0,60.7952,60.8242,60.6935,60.7225,26102.0
2019-08-22 10:15:00,83.6,83.65,83.51,83.54,17792.0,60.7153,60.7516,60.6499,60.6717,17792.0
2019-08-22 10:20:00,83.52,83.7,83.52,83.56,69799.0,60.6572,60.7879,60.6572,60.6862,69799.0
2019-08-22 10:25:00,83.55,83.57,83.27,83.45,13142.0,60.679,60.6935,60.4756,60.6063,13142.0
2019-08-22 10:30:00,83.44,83.48,83.15,83.21,14536.0,60.5991,60.6281,60.3885,60.432,14536.0
2019-08-22 10:35:00,83.17,83.19,82.75,82.88,124739.0,60.403,60.4175,60.098,60.1924,124739.0
2019-08-22 10:40:00,82.89,83.1,82.82,82.92,35371.0,60.1996,60.3521,60.1488,60.2214,35371.0
2019-08-22 10:45:00,82.86,83.18,82.86,83.18,23519.0,60.1778,60.4102,60.1778,60.4102,23519.0
2019-08-22 10:50:00,83.15,83.18,82.99,83.02,15059.0,60.3885,60.4102,60.2723,60.294,15059.0
2019-08-22 10:55:00,83.04,83.09,82.87,82.88,30018.0,60.3086,60.3449,60.1851,60.1924,30018.0
2019-08-22 11:00:00,82.88,83.07,82.88,83.03,11473.0,60.1924,60.3304,60.1924,60.3013,11473.0
2019-08-22 11:05:00,83.01,83.22,83.01,83.19,31982.0,60.2868,60.4393,60.2868,60.4175,31982.0
2019-08-22 11:10:00,83.2,83.25,83.16,83.19,34411.0,60.4248,60.4611,60.3957,60.4175,34411.0
2019-08-22 11:15:00,83.19,83.24,83.12,83.23,33258.0,60.4175,60.4538,60.3667,60.4466,33258.0
2019-08-22 11:20:00,83.23,83.26,83.05,83.05,54979.0,60.4466,60.4683,60.3158,60.3158,54979.0
2019-08-22 11:25:00,83.05,83.07,82.88,82.96,41732.0,60.3158,60.3304,60.1924,60.2505,41732.0
2019-08-22 11:30:00,82.97,83.01,82.89,82.89,33609.0,60.2577,60.2868,60.1996,60.1996,33609.0
2019-08-22 11:35:00,82.9,83.01,82.86,83.0,27784.0,60.2069,60.2868,60.1778,60.2795,27784.0
2019-08-22 11:40:00,83.01,83.07,82.99,83.06,17691.0,60.2868,60.3304,60.2723,60.3231,17691.0
2019-08-22 11:45:00,83.08,83.08,82.99,83.0,12978.0,60.3376,60.3376,60.2723,60.2795,12978.0
2019-08-22 11:50:00,83.0,83.15,82.99,83.12,16438.0,60.2795,60.3885,60.2723,60.3667,16438.0
2019-08-22 11:55:00,83.12,83.29,83.11,83.22,33975.0,60.3667,60.4901,60.3594,60.4393,33975.0
2019-08-22 12:00:00,83.22,83.33,83.19,83.3,16499.0,60.4393,60.5192,60.4175,60.4974,16499.0
2019-08-22 12:05:00,83.31,83.43,83.28,83.35,22279.0,60.5047,60.5918,60.4829,60.5337,22279.0
2019-08-22 12:10:00,83.34,83.37,83.3,83.36,10660.0,60.5264,60.5482,60.4974,60.541,10660.0
2019-08-22 12:15:00,83.35,83.39,83.29,83.34,17666.0,60.5337,60.5628,60.4901,60.5264,17666.0
2019-08-22 12:20:00,83.34,83.35,83.24,83.26,21584.0,60.5264,60.5337,60.4538,60.4683,21584.0
2019-08-22 12:25:00,83.26,83.27,83.22,83.22,23297.0,60.4683,60.4756,60.4393,60.4393,23297.0
2019-08-22 12:30:00,83.23,83.3,83.15,83.27,20147.0,60.4466,60.4974,60.3885,60.4756,20147.0
2019-08-22 12:35:00,83.27,83.33,83.24,83.26,9392.0,60.4756,60.5192,60.4538,60.4683,9392.0
2019-08-22 12:40:00,83.26,83.35,83.15,83.32,27701.0,60.4683,60.5337,60.3885,60.5119,27701.0
2019-08-22 12:45:00,83.32,83.32,83.19,83.26,13432.0,60.5119,60.5119,60.4175,60.4683,13432.0
2019-08-22 12:50:00,83.24,83.28,83.18,83.19,9435.0,60.4538,60.4829,60.4102,60.4175,9435.0
2019-08-22 12:55:00,83.19,83.19,83.1,83.1,11320.0,60.4175,60.4175,60.3521,60.3521,11320.0
2019-08-22 13:00:00,83.11,83.12,83.03,83.04,9895.0,60.3594,60.3667,60.3013,60.3086,9895.0
2019-08-22 13:05:00,83.02,83.15,83.02,83.08,15519.0,60.294,60.3885,60.294,60.3376,15519.0
2019-08-22 13:10:00,83.08,83.16,83.07,83.15,22862.0,60.3376,60.3957,60.3304,60.3885,22862.0
2019-08-22 13:15:00,83.12,83.15,83.03,83.06,15330.0,60.3667,60.3885,60.3013,60.3231,15330.0
2019-08-22 13:20:00,83.05,83.15,83.05,83.13,12008.0,60.3158,60.3885,60.3158,60.3739,12008.0
2019-08-22 13:25:00,83.12,83.2,83.12,83.14,12643.0,60.3667,60.4248,60.3667,60.3812,12643.0
2019-08-22 13:30:00,83.13,83.23,83.13,83.21,13156.0,60.3739,60.4466,60.3739,60.432,13156.0
2019-08-22 13:35:00,83.23,83.27,83.13,83.13,16872.0,60.4466,60.4756,60.3739,60.3739,16872.0
2019-08-22 13:40:00,83.14,83.17,83.04,83.05,14007.0,60.3812,60.403,60.3086,60.3158,14007.0
2019-08-22 13:45:00,83.05,83.05,82.98,83.04,15150.0,60.3158,60.3158,60.265,60.3086,15150.0
2019-08-22 13:50:00,83.04,83.04,82.99,83.01,18504.0,60.3086,60.3086,60.2723,60.2868,18504.0
2019-08-22 13:55:00,83.01,83.09,83.0,83.07,16344.0,60.2868,60.3449,60.2795,60.3304,16344.0
2019-08-22 14:00:00,83.06,83.1,82.98,83.0,30025.0,60.3231,60.3521,60.265,60.2795,30025.0
2019-08-22 14:05:00,83.0,83.06,82.99,83.0,16823.0,60.2795,60.3231,60.2723,60.2795,16823.0
2019-08-22 14:10:00,83.0,83.16,82.96,83.16,37172.0,60.2795,60.3957,60.2505,60.3957,37172.0
2019-08-22 14:15:00,83.16,83.21,83.13,83.16,21868.0,60.3957,60.432,60.3739,60.3957,21868.0
2019-08-22 14:20:00,83.15,83.17,83.08,83.12,28388.0,60.3885,60.403,60.3376,60.3667,28388.0
2019-08-22 14:25:00,83.11,83.11,83.05,83.1,17083.0,60.3594,60.3594,60.3158,60.3521,17083.0
2019-08-22 14:30:00,83.1,83.16,83.08,83.11,27915.0,60.3521,60.3957,60.3376,60.3594,27915.0
2019-08-22 14:35:00,83.11,83.17,83.05,83.13,24743.0,60.3594,60.403,60.3158,60.3739,24743.0
2019-08-22 14:40:00,83.12,83.15,83.06,83.15,52831.0,60.3667,60.3885,60.3231,60.3885,52831.0
2019-08-22 14:45:00,83.17,83.35,83.16,83.27,30736.0,60.403,60.5337,60.3957,60.4756,30736.0
2019-08-22 14:50:00,83.28,83.28,83.21,83.25,28579.0,60.4829,60.4829,60.432,60.4611,28579.0
2019-08-22 14:55:00,83.26,83.26,83.19,83.26,18443.0,60.4683,60.4683,60.4175,60.4683,18443.0
2019-08-22 15:00:00,83.24,83.26,83.14,83.17,17425.0,60.4538,60.4683,60.3812,60.403,17425.0
2019-08-22 15:05:00,83.17,83.19,83.11,83.11,23156.0,60.403,60.4175,60.3594,60.3594,23156.0
2019-08-22 15:10:00,83.12,83.12,83.03,83.06,28995.0,60.3667,60.3667,60.3013,60.3231,28995.0
2019-08-22 15:15:00,83.06,83.08,83.0,83.06,21928.0,60.3231,60.3376,60.2795,60.3231,21928.0
2019-08-22 15:20:00,83.07,83.11,83.01,83.03,34361.0,60.3304,60.3594,60.2868,60.3013,34361.0
2019-08-22 15:25:00,83.04,83.12,83.0,83.02,27655.0,60.3086,60.3667,60.2795,60.294,27655.0
2019-08-22 15:30:00,83.02,83.12,82.97,82.98,49442.0,60.294,60.3667,60.2577,60.265,49442.0
2019-08-22 15:35:00,82.98,83.13,82.98,83.06,45733.0,60.265,60.3739,60.265,60.3231,45733.0
2019-08-22 15:40:00,83.06,83.17,83.05,83.15,44509.0,60.3231,60.403,60.3158,60.3885,44509.0
2019-08-22 15:45:00,83.15,83.18,83.08,83.08,49334.0,60.3885,60.4102,60.3376,60.3376,49334.0
2019-08-22 15:50:00,83.09,83.21,83.06,83.21,120064.0,60.3449,60.432,60.3231,60.432,120064.0
2019-08-22 15:55:00,83.2,83.22,82.89,82.97,224758.0,60.4248,60.4393,60.1996,60.2577,224758.0
2019-08-23 09:30:00,82.79,82.86,82.57,82.8,58122.0,60.127,60.1778,59.9672,60.1343,58122.0
2019-08-23 09:35:00,82.72,83.23,82.64,83.05,36936.0,60.0762,60.4466,60.0181,60.3158,36936.0
2019-08-23 09:40:00,83.1,83.28,83.04,83.19,9414.0,60.3521,60.4829,60.3086,60.4175,9414.0
2019-08-23 09:45:00,83.22,83.34,83.16,83.19,19671.0,60.4393,60.5264,60.3957,60.4175,19671.0
2019-08-23 09:50:00,83.15,83.35,82.97,82.97,12810.0,60.3885,60.5337,60.2577,60.2577,12810.0
2019-08-23 09:55:00,82.98,83.05,82.77,82.77,8537.0,60.265,60.3158,60.1125,60.1125,8537.0
2019-08-23 10:00:00,82.79,83.09,82.65,82.89,17840.0,60.127,60.3449,60.0253,60.1996,17840.0
2019-08-23 10:05:00,82.9,82.97,82.62,82.62,10216.0,60.2069,60.2577,60.0035,60.0035,10216.0
2019-08-23 10:10:00,82.62,82.79,82.48,82.79,30271.0,60.0035,60.127,59.9019,60.127,30271.0
2019-08-23 10:15:00,82.88,83.13,82.87,83.12,10214.0,60.1924,60.3739,60.1851,60.3667,10214.0
2019-08-23 10:20:00,83.09,83.15,82.95,82.98,10984.0,60.3449,60.3885,60.2432,60.265,10984.0
2019-08-23 10:25:00,82.97,83.03,82.91,82.95,6084.0,60.2577,60.3013,60.2142,60.2432,6084.0
2019-08-23 10:30:00,82.92,82.98,82.81,82.87,7924.0,60.2214,60.265,60.1415,60.1851,7924.0
2019-08-23 10:35:00,82.88,83.01,82.86,82.91,5775.0,60.1924,60.2868,60.1778,60.2142,5775.0
2019-08-23 10:40:00,82.95,83.18,82.94,83.07,14389.0,60.2432,60.4102,60.2359,60.3304,14389.0
2019-08-23 10:45:00,83.08,83.13,82.85,82.91,38865.0,60.3376,60.3739,60.1706,60.2142,38865.0
2019-08-23 10:50:00,82.88,82.97,82.85,82.91,35855.0,60.1924,60.2577,60.1706,60.2142,35855.0
2019-08-23 10:55:00,82.91,82.94,82.8,82.82,36121.0,60.2142,60.2359,60.1343,60.1488,36121.0
2019-08-23 11:00:00,82.83,82.89,82.23,82.28,70138.0,60.1561,60.1996,59.7203,59.7566,70138.0
2019-08-23 11:05:00,82.28,82.3,81.66,81.76,40310.0,59.7566,59.7711,59.3063,59.379,40310.0
2019-08-23 11:10:00,81.74,82.32,81.74,82.3,28975.0,59.3644,59.7857,59.3644,59.7711,28975.0
2019-08-23 11:15:00,82.28,82.46,82.2,82.34,12575.0,59.7566,59.8873,59.6985,59.8002,12575.0
2019-08-23 11:20:00,82.33,82.33,82.06,82.09,19363.0,59.7929,59.7929,59.5968,59.6186,19363.0
2019-08-23 11:25:00,82.09,82.12,81.94,82.06,18798.0,59.6186,59.6404,59.5097,59.5968,18798.0
2019-08-23 11:30:00,82.06,82.15,81.74,81.77,40026.0,59.5968,59.6622,59.3644,59.3862,40026.0
2019-08-23 11:35:00,81.74,81.81,81.57,81.71,33125.0,59.3644,59.4153,59.241,59.3426,33125.0
2019-08-23 11:40:00,81.7,81.83,81.64,81.74,14131.0,59.3354,59.4298,59.2918,59.3644,14131.0
2019-08-23 11:45:00,81.74,81.74,81.4,81.43,33321.0,59.3644,59.3644,59.1175,59.1393,33321.0
2019-08-23 11:50:00,81.44,81.54,81.37,81.54,15424.0,59.1466,59.2192,59.0957,59.2192,15424.0
2019-08-23 11:55:00,81.54,81.58,81.41,81.45,17157.0,59.2192,59.2482,59.1248,59.1538,17157.0
2019-08-23 12:00:00,81.46,81.66,81.36,81.66,21713.0,59.1611,59.3063,59.0885,59.3063,21713.0
2019-08-23 12:05:00,81.65,81.74,81.5,81.72,27964.0,59.2991,59.3644,59.1901,59.3499,27964.0
2019-08-23 12:10:00,81.74,81.91,81.59,81.91,25391.0,59.3644,59.4879,59.2555,59.4879,25391.0
2019-08-23 12:15:00,81.91,82.01,81.91,81.93,12711.0,59.4879,59.5605,59.4879,59.5024,12711.0
2019-08-23 12:20:00,81.9,81.93,81.81,81.84,12326.0,59.4806,59.5024,59.4153,59.4371,12326.0
2019-08-23 12:25:00,81.87,81.94,81.81,81.85,10634.0,59.4588,59.5097,59.4153,59.4443,10634.0
2019-08-23 12:30:00,81.86,82.14,81.86,82.1,11623.0,59.4516,59.6549,59.4516,59.6259,11623.0
2019-08-23 12:35:00,82.09,82.18,82.02,82.04,9617.0,59.6186,59.684,59.5678,59.5823,9617.0
2019-08-23 12:40:00,82.03,82.1,81.99,82.01,24838.0,59.575,59.6259,59.546,59.5605,24838.0
2019-08-23 12:45:00,82.02,82.02,81.82,81.89,16807.0,59.5678,59.5678,59.4225,59.4734,16807.0
2019-08-23 12:50:00,81.92,81.93,81.71,81.73,17553.0,59.4952,59.5024,59.3426,59.3572,17553.0
2019-08-23 12:55:00,81.73,81.89,81.7,81.89,18830.0,59.3572,59.4734,59.3354,59.4734,18830.0
2019-08-23 13:00:00,81.89,81.94,81.79,81.9,18937.0,59.4734,59.5097,59.4007,59.4806,18937.0
2019-08-23 13:05:00,81.86,81.89,81.7,81.76,17849.0,59.4516,59.4734,59.3354,59.379,17849.0
2019-08-23 13:10:00,81.75,82.09,81.73,82.07,25404.0,59.3717,59.6186,59.3572,59.6041,25404.0
2019-08-23 13:15:00,82.07,82.08,81.93,81.97,16606.0,59.6041,59.6114,59.5024,59.5315,16606.0
2019-08-23 13:20:00,81.96,81.98,81.85,81.92,13345.0,59.5242,59.5387,59.4443,59.4952,13345.0
2019-08-23 13:25:00,81.92,81.99,81.79,81.8,21662.0,59.4952,59.546,59.4007,59.408,21662.0
2019-08-23 13:30:00,81.8,81.81,81.73,81.8,15170.0,59.408,59.4153,59.3572,59.408,15170.0
2019-08-23 13:35:00,81.83,81.87,81.74,81.83,22932.0,59.4298,59.4588,59.3644,59.4298,22932.0
2019-08-23 13:40:00,81.84,81.88,81.75,81.85,21041.0,59.4371,59.4661,59.3717,59.4443,21041.0
2019-08-23 13:45:00,81.88,82.04,81.85,82.04,53733.0,59.4661,59.5823,59.4443,59.5823,53733.0
2019-08-23 13:50:00,82.05,82.23,82.03,82.23,43980.0,59.5896,59.7203,59.575,59.7203,43980.0
2019-08-23 13:55:00,82.2,82.21,82.03,82.03,10902.0,59.6985,59.7058,59.575,59.575,10902.0
2019-08-23 14:00:00,82.05,82.06,81.98,81.98,12912.0,59.5896,59.5968,59.5387,59.5387,12912.0
2019-08-23 14:05:00,81.99,81.99,81.85,81.85,10968.0,59.546,59.546,59.4443,59.4443,10968.0
2019-08-23 14:10:00,81.85,81.85,81.71,81.72,15597.0,59.4443,59.4443,59.3426,59.3499,15597.0
2019-08-23 14:15:00,81.72,81.91,81.72,81.82,19332.0,59.3499,59.4879,59.3499,59.4225,19332.0
2019-08-23 14:20:00,81.85,81.92,81.78,81.9,9587.0,59.4443,59.4952,59.3935,59.4806,9587.0
2019-08-23 14:25:00,81.89,81.91,81.81,81.81,11648.0,59.4734,59.4879,59.4153,59.4153,11648.0
2019-08-23 14:30:00,81.84,81.89,81.72,81.73,11387.0,59.4371,59.4734,59.3499,59.3572,11387.0
2019-08-23 14:35:00,81.73,81.73,81.6,81.61,15605.0,59.3572,59.3572,59.2628,59.27,15605.0
2019-08-23 14:40:00,81.6,81.65,81.51,81.54,16631.0,59.2628,59.2991,59.1974,59.2192,16631.0
2019-08-23 14:45:00,81.52,81.56,81.39,81.45,32543.0,59.2047,59.2337,59.1102,59.1538,32543.0
2019-08-23 14:50:00,81.48,81.54,81.41,81.45,22474.0,59.1756,59.2192,59.1248,59.1538,22474.0
2019-08-23 14:55:00,81.44,81.64,81.41,81.6,23007.0,59.1466,59.2918,59.1248,59.2628,23007.0
2019-08-23 15:00:00,81.59,81.61,81.5,81.51,17474.0,59.2555,59.27,59.1901,59.1974,17474.0
2019-08-23 15:05:00,81.51,81.59,81.45,81.5,19655.0,59.1974,59.2555,59.1538,59.1901,19655.0
2019-08-23 15:10:00,81.5,81.51,81.28,81.34,37078.0,59.1901,59.1974,59.0304,59.0739,37078.0
2019-08-23 15:15:00,81.35,81.53,81.35,81.45,30252.0,59.0812,59.2119,59.0812,59.1538,30252.0
2019-08-23 15:20:00,81.47,81.51,81.4,81.43,24495.0,59.1683,59.1974,59.1175,59.1393,24495.0
2019-08-23 15:25:00,81.42,81.42,81.19,81.23,40643.0,59.132,59.132,58.965,58.994,40643.0
2019-08-23 15:30:00,81.22,81.41,81.19,81.35,76125.0,58.9868,59.1248,58.965,59.0812,76125.0
2019-08-23 15:35:00,81.35,81.35,81.21,81.28,41591.0,59.0812,59.0812,58.9795,59.0304,41591.0
2019-08-23 15:40:00,81.28,81.29,81.02,81.12,60735.0,59.0304,59.0376,58.8415,58.9141,60735.0
2019-08-23 15:45:00,81.12,81.23,80.96,80.99,80531.0,58.9141,58.994,58.7979,58.8197,80531.0
2019-08-23 15:50:00,80.98,81.01,80.66,80.67,152923.0,58.8125,58.8343,58.5801,58.5873,152923.0
2019-08-23 15:55:00,80.69,81.28,80.67,81.25,306090.0,58.6019,59.0304,58.5873,59.0086,306090.0
2019-08-26 09:30:00,81.0,81.16,80.71,80.79,118240.0,58.827,58.9432,58.6164,58.6745,118240.0
2019-08-26 09:35:00,80.76,81.37,80.76,81.03,66730.0,58.6527,59.0957,58.6527,58.8488,66730.0
2019-08-26 09:40:00,81.02,81.25,81.02,81.22,28539.0,58.8415,59.0086,58.8415,58.9868,28539.0
2019-08-26 09:45:00,81.19,81.34,81.1,81.17,24427.0,58.965,59.0739,58.8996,58.9505,24427.0
2019-08-26 09:50:00,81.17,81.43,81.12,81.34,14439.0,58.9505,59.1393,58.9141,59.0739,14439.0
2019-08-26 09:55:00,81.32,81.37,81.09,81.18,20624.0,59.0594,59.0957,58.8924,58.9577,20624.0
2019-08-26 10:00:00,81.22,81.22,81.05,81.18,14952.0,58.9868,58.9868,58.8633,58.9577,14952.0
2019-08-26 10:05:00,81.19,81.24,81.12,81.14,18295.0,58.965,59.0013,58.9141,58.9287,18295.0
2019-08-26 10:10:00,81.14,81.18,80.89,80.99,23092.0,58.9287,58.9577,58.7471,58.8197,23092.0
2019-08-26 10:15:00,80.95,81.0,80.84,80.95,23180.0,58.7907,58.827,58.7108,58.7907,23180.0
2019-08-26 10:20:00,80.95,81.16,80.91,81.1,19564.0,58.7907,58.9432,58.7616,58.8996,19564.0
2019-08-26 10:25:00,81.11,81.21,80.99,81.17,10986.0,58.9069,58.9795,58.8197,58.9505,10986.0
2019-08-26 10:30:00,81.17,81.18,81.07,81.08,57666.0,58.9505,58.9577,58.8778,58.8851,57666.0
2019-08-26 10:35:00,81.08,81.25,81.06,81.23,17334.0,58.8851,59.0086,58.8706,58.994,17334.0
2019-08-26 10:40:00,81.22,81.22,81.04,81.17,15823.0,58.9868,58.9868,58.856,58.9505,15823.0
2019-08-26 10:45:00,81.17,81.27,81.1,81.17,25112.0,58.9505,59.0231,58.8996,58.9505,25112.0
2019-08-26 10:50:00,81.18,81.29,81.16,81.17,43169.0,58.9577,59.0376,58.9432,58.9505,43169.0
2019-08-26 10:55:00,81.16,81.31,81.1,81.31,24487.0,58.9432,59.0521,58.8996,59.0521,24487.0
2019-08-26 11:00:00,81.3,81.34,81.24,81.33,17592.0,59.0449,59.0739,59.0013,59.0667,17592.0
2019-08-26 11:05:00,81.33,81.36,81.24,81.33,30205.0,59.0667,59.0885,59.0013,59.0667,30205.0
2019-08-26 11:10:00,81.33,81.56,81.3,81.53,27843.0,59.0667,59.2337,59.0449,59.2119,27843.0
2019-08-26 11:15:00,81.55,81.57,81.32,81.34,36515.0,59.2264,59.241,59.0594,59.0739,36515.0
2019-08-26 11:20:00,81.34,81.4,81.17,81.23,151887.0,59.0739,59.1175,58.9505,58.994,151887.0
2019-08-26 11:25:00,81.26,81.31,81.05,81.07,24287.0,59.0158,59.0521,58.8633,58.8778,24287.0
2019-08-26 11:30:00,81.08,81.2,81.06,81.15,17798.0,58.8851,58.9723,58.8706,58.9359,17798.0
2019-08-26 11:35:00,81.12,81.25,81.07,81.08,29615.0,58.9141,59.0086,58.8778,58.8851,29615.0
2019-08-26 11:40:00,81.1,81.15,81.04,81.05,25261.0,58.8996,58.9359,58.856,58.8633,25261.0
2019-08-26 11:45:00,81.04,81.11,81.02,81.06,17728.0,58.856,58.9069,58.8415,58.8706,17728.0
2019-08-26 11:50:00,81.05,81.05,80.88,80.89,23110.0,58.8633,58.8633,58.7398,58.7471,23110.0
2019-08-26 11:55:00,80.9,81.0,80.89,80.95,18218.0,58.7544,58.827,58.7471,58.7907,18218.0
2019-08-26 12:00:00,80.95,80.96,80.87,80.88,20104.0,58.7907,58.7979,58.7326,58.7398,20104.0
2019-08-26 12:05:00,80.87,80.98,80.8,80.95,34285.0,58.7326,58.8125,58.6817,58.7907,34285.0
2019-08-26 12:10:00,80.96,80.97,80.77,80.78,23388.0,58.7979,58.8052,58.66,58.6672,23388.0
2019-08-26 12:15:00,80.77,80.77,80.65,80.65,31918.0,58.66,58.66,58.5728,58.5728,31918.0
2019-08-26 12:20:00,80.65,80.97,80.59,80.92,50104.0,58.5728,58.8052,58.5292,58.7689,50104.0
2019-08-26 12:25:00,80.92,80.93,80.8,80.81,58503.0,58.7689,58.7762,58.6817,58.689,58503.0
2019-08-26 12:30:00,80.82,80.86,80.72,80.74,28272.0,58.6963,58.7253,58.6236,58.6382,28272.0
2019-08-26 12:35:00,80.75,80.75,80.53,80.54,41726.0,58.6454,58.6454,58.4857,58.4929,41726.0
2019-08-26 12:40:00,80.54,80.54,80.37,80.45,32956.0,58.4929,58.4929,58.3695,58.4276,32956.0
2019-08-26 12:45:00,80.45,80.46,80.37,80.41,22535.0,58.4276,58.4348,58.3695,58.3985,22535.0
2019-08-26 12:50:00,80.4,80.43,80.25,80.25,28139.0,58.3912,58.413,58.2823,58.2823,28139.0
2019-08-26 12:55:00,80.26,80.29,79.95,80.08,113382.0,58.2896,58.3114,58.0644,58.1588,113382.0
2019-08-26 13:00:00,80.09,80.18,79.96,79.97,90336.0,58.1661,58.2315,58.0717,58.079,90336.0
2019-08-26 13:05:00,79.97,80.07,79.95,80.06,121247.0,58.079,58.1516,58.0644,58.1443,121247.0
2019-08-26 13:10:00,80.05,80.06,79.75,79.77,62672.0,58.1371,58.1443,57.9192,57.9337,62672.0
2019-08-26 13:15:00,79.78,79.79,79.63,79.64,38742.0,57.941,57.9482,57.832,57.8393,38742.0
2019-08-26 13:20:00,79.64,79.64,79.34,79.46,116238.0,57.8393,57.8393,57.6214,57.7086,116238.0
2019-08-26 13:25:00,79.45,79.48,79.34,79.37,50244.0,57.7013,57.7231,57.6214,57.6432,50244.0
2019-08-26 13:30:00,79.39,79.46,79.34,79.36,37387.0,57.6577,57.7086,57.6214,57.6359,37387.0
2019-08-26 13:35:00,79.35,79.48,79.35,79.36,38908.0,57.6287,57.7231,57.6287,57.6359,38908.0
2019-08-26 13:40:00,79.36,79.37,79.21,79.22,83141.0,57.6359,57.6432,57.527,57.5343,83141.0
2019-08-26 13:45:00,79.22,79.27,79.16,79.16,31850.0,57.5343,57.5706,57.4907,57.4907,31850.0
2019-08-26 13:50:00,79.16,79.21,78.96,79.0,120582.0,57.4907,57.527,57.3454,57.3745,120582.0
2019-08-26 13:55:00,79.01,79.02,78.91,78.91,68944.0,57.3817,57.389,57.3091,57.3091,68944.0
2019-08-26 14:00:00,78.92,78.96,78.79,78.83,68309.0,57.3164,57.3454,57.222,57.251,68309.0
2019-08-26 14:05:00,78.84,78.86,78.36,78.4,207951.0,57.2583,57.2728,56.9097,56.9387,207951.0
2019-08-26 14:10:00,78.4,78.47,78.19,78.2,238305.0,56.9387,56.9896,56.7862,56.7935,238305.0
2019-08-26 14:15:00,78.2,78.34,78.06,78.09,285492.0,56.7935,56.8951,56.6918,56.7136,285492.0
2019-08-26 14:20:00,78.11,78.11,77.76,77.76,192071.0,56.7281,56.7281,56.4739,56.4739,192071.0
2019-08-26 14:25:00,77.77,77.79,77.21,77.31,340435.0,56.4812,56.4957,56.0745,56.1471,340435.0
2019-08-26 14:30:00,77.29,77.6,77.13,77.34,467974.0,56.1326,56.3577,56.0164,56.1689,467974.0
2019-08-26 14:35:00,77.35,77.45,76.81,77.02,294068.0,56.1762,56.2488,55.784,55.9365,294068.0
2019-08-26 14:40:00,77.02,77.16,76.57,76.61,303631.0,55.9365,56.0382,55.6097,55.6387,303631.0
2019-08-26 14:45:00,76.63,77.28,76.4,77.11,468437.0,55.6532,56.1253,55.4862,56.0019,468437.0
2019-08-26 14:50:00,77.15,77.57,77.08,77.52,375921.0,56.0309,56.3359,55.9801,56.2996,375921.0
2019-08-26 14:55:00,77.52,77.58,77.16,77.43,104371.0,56.2996,56.3432,56.0382,56.2343,104371.0
2019-08-26 15:00:00,77.46,77.6,77.39,77.47,80809.0,56.256,56.3577,56.2052,56.2633,80809.0
2019-08-26 15:05:00,77.46,77.52,77.32,77.41,133371.0,56.256,56.2996,56.1544,56.2197,133371.0
2019-08-26 15:10:00,77.41,77.67,77.1,77.16,192625.0,56.2197,56.4086,55.9946,56.0382,192625.0
2019-08-26 15:15:00,77.18,77.86,77.13,77.81,171815.0,56.0527,56.5465,56.0164,56.5102,171815.0
2019-08-26 15:20:00,77.79,78.18,77.69,78.16,177087.0,56.4957,56.7789,56.4231,56.7644,177087.0
2019-08-26 15:25:00,78.16,78.31,78.02,78.13,313242.0,56.7644,56.8734,56.6627,56.7426,313242.0
2019-08-26 15:30:00,78.14,78.14,77.88,77.89,147346.0,56.7499,56.7499,56.5611,56.5683,147346.0
2019-08-26 15:35:00,77.88,78.01,77.75,77.77,122845.0,56.5611,56.6555,56.4667,56.4812,122845.0
2019-08-26 15:40:00,77.76,77.86,77.48,77.57,238706.0,56.4739,56.5465,56.2706,56.3359,238706.0
2019-08-26 15:45:00,77.57,77.68,77.5,77.56,251460.0,56.3359,56.4158,56.2851,56.3287,251460.0
2019-08-26 15:50:00,77.56,77.64,77.41,77.45,349859.0,56.3287,56.3868,56.2197,56.2488,349859.0
2019-08-26 15:55:00,77.47,77.77,77.08,77.75,728033.0,56.2633,56.4812,55.9801,56.4667,728033.0
2019-08-27 09:30:00,75.25,75.4,72.04,72.04,1168761.0,54.651,54.7599,52.3197,52.3197,1168761.0
2019-08-27 09:35:00,72.12,73.99,71.83,73.49,898543.0,52.3778,53.7359,52.1672,53.3728,898543.0
2019-08-27 09:40:00,73.48,74.73,73.34,74.45,695948.0,53.3655,54.2734,53.2639,54.07,695948.0
2019-08-27 09:45:00,74.46,75.27,74.39,74.69,1140663.0,54.0773,54.6655,54.0264,54.2443,1140663.0
2019-08-27 09:50:00,74.72,74.75,73.89,74.17,441534.0,54.2661,54.2879,53.6633,53.8666,441534.0
2019-08-27 09:55:00,74.17,74.47,73.56,73.61,368878.0,53.8666,54.0845,53.4236,53.4599,368878.0
2019-08-27 10:00:00,73.62,73.97,73.37,73.58,863597.0,53.4672,53.7214,53.2856,53.4382,863597.0
2019-08-27 10:05:00,73.56,73.65,72.86,72.91,459071.0,53.4236,53.489,52.9152,52.9516,459071.0
2019-08-27 10:10:00,72.92,73.2,72.69,72.95,432107.0,52.9588,53.1622,52.7918,52.9806,432107.0
2019-08-27 10:15:00,72.95,73.18,72.73,72.88,268377.0,52.9806,53.1477,52.8208,52.9298,268377.0
2019-08-27 10:20:00,72.85,72.91,72.28,72.32,349006.0,52.908,52.9516,52.494,52.5231,349006.0
2019-08-27 10:25:00,72.32,72.41,71.22,71.36,658765.0,52.5231,52.5884,51.7242,51.8259,658765.0
2019-08-27 10:30:00,71.39,71.69,71.3,71.42,562560.0,51.8476,52.0655,51.7823,51.8694,562560.0
2019-08-27 10:35:00,71.4,71.92,71.34,71.85,549531.0,51.8549,52.2326,51.8113,52.1817,549531.0
2019-08-27 10:40:00,71.83,72.9,71.67,71.87,1230796.0,52.1672,52.9443,52.051,52.1963,1230796.0
2019-08-27 10:45:00,71.9,71.9,70.1,70.4,1195566.0,52.218,52.218,50.9108,51.1287,1195566.0
2019-08-27 10:50:00,70.35,70.64,69.41,69.48,997478.0,51.0923,51.303,50.4097,50.4605,997478.0
2019-08-27 10:55:00,69.5,70.05,69.27,69.85,925964.0,50.475,50.8745,50.308,50.7292,925964.0
2019-08-27 11:00:00,69.86,70.47,69.82,70.11,1133666.0,50.7365,51.1795,50.7074,50.918,1133666.0
2019-08-27 11:05:00,70.13,70.66,69.87,70.13,718040.0,50.9326,51.3175,50.7437,50.9326,718040.0
2019-08-27 11:10:00,70.13,70.92,70.04,70.59,478145.0,50.9326,51.5063,50.8672,51.2666,478145.0
2019-08-27 11:15:00,70.61,72.32,70.55,71.28,999092.0,51.2812,52.5231,51.2376,51.7678,999092.0
2019-08-27 11:20:00,71.24,72.75,71.24,71.87,739361.0,51.7387,52.8354,51.7387,52.1963,739361.0
2019-08-27 11:25:00,71.88,74.28,71.88,73.11,1590072.0,52.2035,53.9465,52.2035,53.0968,1590072.0
2019-08-27 11:30:00,73.13,74.46,72.59,73.81,1191871.0,53.1113,54.0773,52.7192,53.6052,1191871.0
2019-08-27 11:35:00,73.71,75.38,73.31,74.78,765822.0,53.5326,54.7454,53.2421,54.3097,765822.0
2019-08-27 11:40:00,74.84,75.31,74.28,74.65,651263.0,54.3532,54.6946,53.9465,54.2153,651263.0
2019-08-27 11:45:00,74.65,74.93,74.2,74.42,606453.0,54.2153,54.4186,53.8884,54.0482,606453.0
2019-08-27 11:50:00,74.47,75.14,74.32,74.9,336120.0,54.0845,54.5711,53.9756,54.3968,336120.0
2019-08-27 11:55:00,74.93,74.98,74.15,74.2,475650.0,54.4186,54.4549,53.8521,53.8884,475650.0
2019-08-27 12:00:00,74.21,74.27,73.95,74.01,291306.0,53.8957,53.9393,53.7069,53.7504,291306.0
2019-08-27 12:05:00,74.01,74.5,73.57,73.61,375971.0,53.7504,54.1063,53.4309,53.4599,375971.0
2019-08-27 12:10:00,73.59,73.62,72.83,72.88,276782.0,53.4454,53.4672,52.8935,52.9298,276782.0
2019-08-27 12:15:00,72.88,73.09,72.61,72.71,349841.0,52.9298,53.0823,52.7337,52.8063,349841.0
2019-08-27 12:20:00,72.72,73.16,72.5,72.99,339748.0,52.8136,53.1331,52.6538,53.0097,339748.0
2019-08-27 12:25:00,72.98,73.46,72.94,73.06,222625.0,53.0024,53.351,52.9733,53.0605,222625.0
2019-08-27 12:30:00,73.06,73.06,72.49,72.51,197987.0,53.0605,53.0605,52.6465,52.6611,197987.0
2019-08-27 12:35:00,72.54,72.74,72.27,72.27,211553.0,52.6828,52.8281,52.4868,52.4868,211553.0
2019-08-27 12:40:00,72.29,72.38,72.13,72.27,195067.0,52.5013,52.5666,52.3851,52.4868,195067.0
2019-08-27 12:45:00,72.28,72.5,72.25,72.49,143336.0,52.494,52.6538,52.4722,52.6465,143336.0
2019-08-27 12:50:00,72.5,72.63,72.32,72.47,228639.0,52.6538,52.7482,52.5231,52.632,228639.0
2019-08-27 12:55:00,72.45,72.48,72.22,72.38,232817.0,52.6175,52.6393,52.4504,52.5666,232817.0
2019-08-27 13:00:00,72.38,72.75,72.27,72.65,321139.0,52.5666,52.8354,52.4868,52.7627,321139.0
2019-08-27 13:05:00,72.64,72.66,72.15,72.16,235763.0,52.7555,52.77,52.3996,52.4069,235763.0
2019-08-27 13:10:00,72.16,72.55,72.12,72.15,266416.0,52.4069,52.6901,52.3778,52.3996,266416.0
2019-08-27 13:15:00,72.15,72.2,71.74,71.83,231620.0,52.3996,52.4359,52.1018,52.1672,231620.0
2019-08-27 13:20:00,71.83,72.13,71.62,72.13,197602.0,52.1672,52.3851,52.0147,52.3851,197602.0
2019-08-27 13:25:00,72.13,72.32,71.97,71.98,160589.0,52.3851,52.5231,52.2689,52.2761,160589.0
2019-08-27 13:30:00,71.97,72.13,71.66,72.06,287189.0,52.2689,52.3851,52.0437,52.3342,287189.0
2019-08-27 13:35:00,72.04,72.45,71.95,72.26,242451.0,52.3197,52.6175,52.2544,52.4795,242451.0
2019-08-27 13:40:00,72.27,72.45,72.17,72.27,178252.0,52.4868,52.6175,52.4141,52.4868,178252.0
2019-08-27 13:45:00,72.28,72.44,72.05,72.27,163820.0,52.494,52.6102,52.327,52.4868,163820.0
2019-08-27 13:50:00,72.3,72.4,72.21,72.38,118091.0,52.5085,52.5812,52.4432,52.5666,118091.0
2019-08-27 13:55:00,72.38,72.39,72.2,72.36,135136.0,52.5666,52.5739,52.4359,52.5521,135136.0
2019-08-27 14:00:00,72.36,72.4,72.02,72.24,163790.0,52.5521,52.5812,52.3052,52.465,163790.0
2019-08-27 14:05:00,72.23,72.37,72.11,72.19,166452.0,52.4577,52.5594,52.3706,52.4287,166452.0
2019-08-27 14:10:00,72.19,72.35,72.03,72.1,255962.0,52.4287,52.5449,52.3125,52.3633,255962.0
2019-08-27 14:15:00,72.09,72.15,72.03,72.09,105565.0,52.356,52.3996,52.3125,52.356,105565.0
2019-08-27 14:20:00,72.09,72.19,71.9,71.9,232923.0,52.356,52.4287,52.218,52.218,232923.0
2019-08-27 14:25:00,71.91,72.05,71.9,71.96,125480.0,52.2253,52.327,52.218,52.2616,125480.0
2019-08-27 14:30:00,71.96,72.03,71.85,71.97,117798.0,52.2616,52.3125,52.1817,52.2689,117798.0
2019-08-27 14:35:00,71.99,72.14,71.91,72.04,148481.0,52.2834,52.3923,52.2253,52.3197,148481.0
2019-08-27 14:40:00,72.05,72.14,71.95,72.09,152528.0,52.327,52.3923,52.2544,52.356,152528.0
2019-08-27 14:45:00,72.09,72.18,72.0,72.07,139675.0,52.356,52.4214,52.2907,52.3415,139675.0
2019-08-27 14:50:00,72.07,72.13,72.01,72.07,156543.0,52.3415,52.3851,52.2979,52.3415,156543.0
2019-08-27 14:55:00,72.07,72.16,71.76,71.77,210813.0,52.3415,52.4069,52.1164,52.1236,210813.0
2019-08-27 15:00:00,71.77,72.03,71.77,71.96,144226.0,52.1236,52.3125,52.1236,52.2616,144226.0
2019-08-27 15:05:00,71.96,72.0,71.8,71.84,160867.0,52.2616,52.2907,52.1454,52.1745,160867.0
2019-08-27 15:10:00,71.84,71.95,71.5,71.5,533013.0,52.1745,52.2544,51.9275,51.9275,533013.0
2019-08-27 15:15:00,71.51,71.92,71.5,71.85,219827.0,51.9348,52.2326,51.9275,52.1817,219827.0
2019-08-27 15:20:00,71.86,71.88,71.72,71.72,208798.0,52.189,52.2035,52.0873,52.0873,208798.0
2019-08-27 15:25:00,71.73,71.82,71.71,71.82,243462.0,52.0946,52.1599,52.0801,52.1599,243462.0
2019-08-27 15:30:00,71.81,72.4,71.78,72.27,621752.0,52.1527,52.5812,52.1309,52.4868,621752.0
2019-08-27 15:35:00,72.28,72.55,72.13,72.17,178426.0,52.494,52.6901,52.3851,52.4141,178426.0
2019-08-27 15:40:00,72.16,72.38,71.89,71.94,335558.0,52.4069,52.5666,52.2108,52.2471,335558.0
2019-08-27 15:45:00,71.95,72.03,71.52,71.74,558447.0,52.2544,52.3125,51.9421,52.1018,558447.0
2019-08-27 15:50:00,71.76,71.76,71.3,71.64,604459.0,52.1164,52.1164,51.7823,52.0292,604459.0
2019-08-27 15:55:00,71.62,72.37,71.56,71.76,1013319.0,52.0147,52.5594,51.9711,52.1164,1013319.0
2019-08-28 09:30:00,71.92,73.39,71.9,73.31,707393.0,52.2326,53.3002,52.218,53.2421,707393.0
2019-08-28 09:35:00,73.34,73.39,72.37,73.0,428718.0,53.2639,53.3002,52.5594,53.0169,428718.0
2019-08-28 09:40:00,73.0,73.25,72.89,72.92,271277.0,53.0169,53.1985,52.937,52.9588,271277.0
2019-08-28 09:45:00,72.92,73.15,72.88,73.13,380634.0,52.9588,53.1259,52.9298,53.1113,380634.0
2019-08-28 09:50:00,73.16,73.69,73.04,73.69,369620.0,53.1331,53.518,53.046,53.518,369620.0
2019-08-28 09:55:00,73.66,73.93,73.54,73.91,301264.0,53.4963,53.6923,53.4091,53.6778,301264.0
2019-08-28 10:00:00,73.91,73.91,73.13,73.55,161408.0,53.6778,53.6778,53.1113,53.4164,161408.0
2019-08-28 10:05:00,73.53,73.91,73.5,73.91,344735.0,53.4018,53.6778,53.3801,53.6778,344735.0
2019-08-28 10:10:00,73.91,74.19,73.82,74.01,192187.0,53.6778,53.8812,53.6125,53.7504,192187.0
2019-08-28 10:15:00,74.02,74.27,73.97,74.0,190321.0,53.7577,53.9393,53.7214,53.7432,190321.0
2019-08-28 10:20:00,74.02,74.54,74.02,74.16,345142.0,53.7577,54.1354,53.7577,53.8594,345142.0
2019-08-28 10:25:00,74.15,74.39,73.76,74.37,440728.0,53.8521,54.0264,53.5689,54.0119,440728.0
2019-08-28 10:30:00,74.39,74.91,74.35,74.9,645613.0,54.0264,54.4041,53.9974,54.3968,645613.0
2019-08-28 10:35:00,74.91,75.1,74.69,74.79,326400.0,54.4041,54.5421,54.2443,54.3169,326400.0
2019-08-28 10:40:00,74.79,75.04,74.72,74.95,212959.0,54.3169,54.4985,54.2661,54.4331,212959.0
2019-08-28 10:45:00,74.95,75.23,74.83,74.84,155472.0,54.4331,54.6365,54.346,54.3532,155472.0
2019-08-28 10:50:00,74.83,75.03,74.72,74.93,169566.0,54.346,54.4912,54.2661,54.4186,169566.0
2019-08-28 10:55:00,74.92,74.94,74.78,74.78,95819.0,54.4113,54.4259,54.3097,54.3097,95819.0
2019-08-28 11:00:00,74.78,74.78,74.46,74.46,172879.0,54.3097,54.3097,54.0773,54.0773,172879.0
2019-08-28 11:05:00,74.45,74.64,74.45,74.64,98432.0,54.07,54.208,54.07,54.208,98432.0
2019-08-28 11:10:00,74.64,74.81,74.6,74.8,94544.0,54.208,54.3315,54.1789,54.3242,94544.0
2019-08-28 11:15:00,74.81,75.09,74.7,75.06,101020.0,54.3315,54.5348,54.2516,54.513,101020.0
2019-08-28 11:20:00,75.06,75.44,75.0,75.35,169084.0,54.513,54.789,54.4694,54.7236,169084.0
2019-08-28 11:25:00,75.35,75.42,75.23,75.37,320372.0,54.7236,54.7745,54.6365,54.7382,320372.0
2019-08-28 11:30:00,75.37,75.46,75.26,75.37,271616.0,54.7382,54.8035,54.6583,54.7382,271616.0
2019-08-28 11:35:00,75.38,75.49,75.18,75.28,251577.0,54.7454,54.8253,54.6002,54.6728,251577.0
2019-08-28 11:40:00,75.29,75.45,75.24,75.36,181099.0,54.6801,54.7963,54.6437,54.7309,181099.0
2019-08-28 11:45:00,75.36,75.51,75.3,75.51,282753.0,54.7309,54.8398,54.6873,54.8398,282753.0
2019-08-28 11:50:00,75.5,75.62,75.3,75.47,115661.0,54.8326,54.9197,54.6873,54.8108,115661.0
2019-08-28 11:55:00,75.47,75.47,75.17,75.23,87606.0,54.8108,54.8108,54.5929,54.6365,87606.0
2019-08-28 12:00:00,75.23,75.47,75.19,75.44,87353.0,54.6365,54.8108,54.6074,54.789,87353.0
2019-08-28 12:05:00,75.45,75.61,75.43,75.55,69170.0,54.7963,54.9125,54.7817,54.8689,69170.0
2019-08-28 12:10:00,75.54,75.67,75.44,75.46,109887.0,54.8616,54.956,54.789,54.8035,109887.0
2019-08-28 12:15:00,75.47,75.55,75.36,75.54,249259.0,54.8108,54.8689,54.7309,54.8616,249259.0
2019-08-28 12:20:00,75.54,75.56,75.4,75.42,100558.0,54.8616,54.8761,54.7599,54.7745,100558.0
2019-08-28 12:25:00,75.42,75.49,75.3,75.47,159037.0,54.7745,54.8253,54.6873,54.8108,159037.0
2019-08-28 12:30:00,75.48,75.5,75.39,75.43,234195.0,54.818,54.8326,54.7527,54.7817,234195.0
2019-08-28 12:35:00,75.43,75.5,75.39,75.39,119400.0,54.7817,54.8326,54.7527,54.7527,119400.0
2019-08-28 12:40:00,75.4,75.42,75.21,75.21,90288.0,54.7599,54.7745,54.622,54.622,90288.0
2019-08-28 12:45:00,75.21,75.25,75.14,75.15,99345.0,54.622,54.651,54.5711,54.5784,99345.0
2019-08-28 12:50:00,75.15,75.17,75.03,75.15,80276.0,54.5784,54.5929,54.4912,54.5784,80276.0
2019-08-28 12:55:00,75.16,75.16,74.95,75.02,167593.0,54.5856,54.5856,54.4331,54.484,167593.0
2019-08-28 13:00:00,75.03,75.16,75.0,75.1,376306.0,54.4912,54.5856,54.4694,54.5421,376306.0
2019-08-28 13:05:00,75.1,75.11,75.02,75.09,88736.0,54.5421,54.5493,54.484,54.5348,88736.0
2019-08-28 13:10:00,75.09,75.1,74.98,74.98,220578.0,54.5348,54.5421,54.4549,54.4549,220578.0
2019-08-28 13:15:00,74.98,75.0,74.79,74.81,133702.0,54.4549,54.4694,54.3169,54.3315,133702.0
2019-08-28 13:20:00,74.81,74.89,74.8,74.84,116364.0,54.3315,54.3896,54.3242,54.3532,116364.0
2019-08-28 13:25:00,74.83,74.97,74.82,74.85,207921.0,54.346,54.4477,54.3387,54.3605,207921.0
2019-08-28 13:30:00,74.85,74.92,74.8,74.92,81825.0,54.3605,54.4113,54.3242,54.4113,81825.0
2019-08-28 13:35:00,74.91,74.99,74.85,74.92,140586.0,54.4041,54.4622,54.3605,54.4113,140586.0
2019-08-28 13:40:00,74.92,74.93,74.78,74.84,82792.0,54.4113,54.4186,54.3097,54.3532,82792.0
2019-08-28 13:45:00,74.84,74.95,74.84,74.93,94892.0,54.3532,54.4331,54.3532,54.4186,94892.0
2019-08-28 13:50:00,74.92,75.1,74.91,75.09,166545.0,54.4113,54.5421,54.4041,54.5348,166545.0
2019-08-28 13:55:00,75.11,75.24,75.1,75.15,89170.0,54.5493,54.6437,54.5421,54.5784,89170.0
2019-08-28 14:00:00,75.15,75.15,74.99,75.08,139359.0,54.5784,54.5784,54.4622,54.5275,139359.0
2019-08-28 14:05:00,75.09,75.26,75.05,75.23,197235.0,54.5348,54.6583,54.5058,54.6365,197235.0
2019-08-28 14:10:00,75.23,75.23,75.0,75.0,84079.0,54.6365,54.6365,54.4694,54.4694,84079.0
2019-08-28 14:15:00,75.0,75.0,74.82,74.87,127868.0,54.4694,54.4694,54.3387,54.375,127868.0
2019-08-28 14:20:00,74.9,74.91,74.77,74.84,128250.0,54.3968,54.4041,54.3024,54.3532,128250.0
2019-08-28 14:25:00,74.86,74.89,74.73,74.77,63899.0,54.3678,54.3896,54.2734,54.3024,63899.0
2019-08-28 14:30:00,74.77,75.05,74.77,75.01,240672.0,54.3024,54.5058,54.3024,54.4767,240672.0
2019-08-28 14:35:00,75.0,75.14,74.91,75.07,175555.0,54.4694,54.5711,54.4041,54.5203,175555.0
2019-08-28 14:40:00,75.06,75.06,74.7,74.74,87973.0,54.513,54.513,54.2516,54.2806,87973.0
2019-08-28 14:45:00,74.74,74.77,74.62,74.7,171442.0,54.2806,54.3024,54.1935,54.2516,171442.0
2019-08-28 14:50:00,74.69,74.71,74.59,74.64,118439.0,54.2443,54.2588,54.1717,54.208,118439.0
2019-08-28 14:55:00,74.64,74.67,74.55,74.59,117898.0,54.208,54.2298,54.1426,54.1717,117898.0
2019-08-28 15:00:00,74.6,74.6,74.37,74.39,134707.0,54.1789,54.1789,54.0119,54.0264,134707.0
2019-08-28 15:05:00,74.39,74.46,74.36,74.39,128018.0,54.0264,54.0773,54.0046,54.0264,128018.0
2019-08-28 15:10:00,74.4,74.43,74.3,74.32,126915.0,54.0337,54.0555,53.9611,53.9756,126915.0
2019-08-28 15:15:00,74.32,74.5,74.3,74.47,148571.0,53.9756,54.1063,53.9611,54.0845,148571.0
2019-08-28 15:20:00,74.48,74.53,74.35,74.53,124749.0,54.0918,54.1281,53.9974,54.1281,124749.0
2019-08-28 15:25:00,74.53,74.57,74.42,74.42,113635.0,54.1281,54.1572,54.0482,54.0482,113635.0
2019-08-28 15:30:00,74.42,74.52,74.34,74.38,273092.0,54.0482,54.1208,53.9901,54.0192,273092.0
2019-08-28 15:35:00,74.38,74.38,74.25,74.32,300414.0,54.0192,54.0192,53.9247,53.9756,300414.0
2019-08-28 15:40:00,74.32,74.33,74.11,74.11,250194.0,53.9756,53.9828,53.8231,53.8231,250194.0
2019-08-28 15:45:00,74.12,74.35,74.11,74.28,235931.0,53.8303,53.9974,53.8231,53.9465,235931.0
2019-08-28 15:50:00,74.28,74.5,74.27,74.5,402688.0,53.9465,54.1063,53.9393,54.1063,402688.0
2019-08-28 15:55:00,74.48,74.61,74.24,74.31,614342.0,54.0918,54.1862,53.9175,53.9683,614342.0
2019-08-29 09:30:00,75.28,75.65,74.58,74.69,209663.0,54.6728,54.9415,54.1644,54.2443,209663.0
2019-08-29 09:35:00,74.68,74.71,73.64,73.93,70119.0,54.237,54.2588,53.4817,53.6923,70119.0
2019-08-29 09:40:00,73.83,74.19,73.67,74.08,83422.0,53.6197,53.8812,53.5035,53.8013,83422.0
2019-08-29 09:45:00,74.03,74.19,73.82,73.82,66055.0,53.765,53.8812,53.6125,53.6125,66055.0
2019-08-29 09:50:00,73.84,74.11,73.78,73.96,193264.0,53.627,53.8231,53.5834,53.7141,193264.0
2019-08-29 09:55:00,73.92,74.15,73.81,73.91,173766.0,53.6851,53.8521,53.6052,53.6778,173766.0
2019-08-29 10:00:00,73.93,73.98,73.69,73.78,82240.0,53.6923,53.7287,53.518,53.5834,82240.0
2019-08-29 10:05:00,73.75,73.89,73.73,73.81,69604.0,53.5616,53.6633,53.5471,53.6052,69604.0
2019-08-29 10:10:00,73.79,73.93,73.76,73.83,47807.0,53.5907,53.6923,53.5689,53.6197,47807.0
2019-08-29 10:15:00,73.83,73.96,73.75,73.82,57058.0,53.6197,53.7141,53.5616,53.6125,57058.0
2019-08-29 10:20:00,73.82,73.87,73.76,73.83,78552.0,53.6125,53.6488,53.5689,53.6197,78552.0
2019-08-29 10:25:00,73.83,73.94,73.72,73.91,46060.0,53.6197,53.6996,53.5398,53.6778,46060.0
2019-08-29 10:30:00,73.92,74.06,73.88,73.98,167629.0,53.6851,53.7868,53.656,53.7287,167629.0
2019-08-29 10:35:00,73.98,73.99,73.56,73.81,70948.0,53.7287,53.7359,53.4236,53.6052,70948.0
2019-08-29 10:40:00,73.81,73.85,73.59,73.64,61932.0,53.6052,53.6342,53.4454,53.4817,61932.0
2019-08-29 10:45:00,73.62,73.64,73.32,73.57,78599.0,53.4672,53.4817,53.2493,53.4309,78599.0
2019-08-29 10:50:00,73.57,73.65,73.49,73.54,53776.0,53.4309,53.489,53.3728,53.4091,53776.0
2019-08-29 10:55:00,73.52,73.65,73.47,73.56,114497.0,53.3946,53.489,53.3583,53.4236,114497.0
2019-08-29 11:00:00,73.57,73.74,73.5,73.65,162895.0,53.4309,53.5544,53.3801,53.489,162895.0
2019-08-29 11:05:00,73.64,73.74,73.2,73.22,76807.0,53.4817,53.5544,53.1622,53.1767,76807.0
2019-08-29 11:10:00,73.21,73.22,73.11,73.13,90480.0,53.1694,53.1767,53.0968,53.1113,90480.0
2019-08-29 11:15:00,73.13,73.15,72.83,73.03,105301.0,53.1113,53.1259,52.8935,53.0387,105301.0
2019-08-29 11:20:00,73.02,73.2,73.02,73.18,88899.0,53.0314,53.1622,53.0314,53.1477,88899.0
2019-08-29 11:25:00,73.2,73.2,73.0,73.16,109645.0,53.1622,53.1622,53.0169,53.1331,109645.0
2019-08-29 11:30:00,73.16,73.39,73.15,73.18,89900.0,53.1331,53.3002,53.1259,53.1477,89900.0
2019-08-29 11:35:00,73.2,73.23,73.05,73.15,73668.0,53.1622,53.184,53.0532,53.1259,73668.0
2019-08-29 11:40:00,73.13,73.34,73.1,73.3,139611.0,53.1113,53.2639,53.0896,53.2348,139611.0
2019-08-29 11:45:00,73.34,73.48,73.25,73.48,44503.0,53.2639,53.3655,53.1985,53.3655,44503.0
2019-08-29 11:50:00,73.5,73.5,73.34,73.39,74118.0,53.3801,53.3801,53.2639,53.3002,74118.0
2019-08-29 11:55:00,73.39,73.41,73.3,73.32,37797.0,53.3002,53.3147,53.2348,53.2493,37797.0
2019-08-29 12:00:00,73.32,73.35,73.25,73.28,83722.0,53.2493,53.2711,53.1985,53.2203,83722.0
2019-08-29 12:05:00,73.29,73.42,73.28,73.4,199205.0,53.2275,53.322,53.2203,53.3074,199205.0
2019-08-29 12:10:00,73.4,73.46,73.34,73.34,108681.0,53.3074,53.351,53.2639,53.2639,108681.0
2019-08-29 12:15:00,73.34,73.41,73.32,73.4,258078.0,53.2639,53.3147,53.2493,53.3074,258078.0
2019-08-29 12:20:00,73.4,73.44,73.31,73.38,57362.0,53.3074,53.3365,53.2421,53.2929,57362.0
2019-08-29 12:25:00,73.37,73.39,73.08,73.13,114448.0,53.2856,53.3002,53.075,53.1113,114448.0
2019-08-29 12:30:00,73.13,73.18,72.86,72.97,96365.0,53.1113,53.1477,52.9152,52.9951,96365.0
2019-08-29 12:35:00,72.96,73.13,72.88,72.99,115615.0,52.9879,53.1113,52.9298,53.0097,115615.0
2019-08-29 12:40:00,72.98,73.04,72.67,72.73,107548.0,53.0024,53.046,52.7773,52.8208,107548.0
2019-08-29 12:45:00,72.67,72.76,72.61,72.68,85453.0,52.7773,52.8426,52.7337,52.7845,85453.0
2019-08-29 12:50:00,72.7,72.7,72.37,72.39,134239.0,52.799,52.799,52.5594,52.5739,134239.0
2019-08-29 12:55:00,72.37,72.43,72.11,72.22,199527.0,52.5594,52.603,52.3706,52.4504,199527.0
2019-08-29 13:00:00,72.2,72.4,72.16,72.22,193953.0,52.4359,52.5812,52.4069,52.4504,193953.0
2019-08-29 13:05:00,72.23,72.29,72.01,72.12,78931.0,52.4577,52.5013,52.2979,52.3778,78931.0
2019-08-29 13:10:00,72.12,72.14,71.78,71.82,192936.0,52.3778,52.3923,52.1309,52.1599,192936.0
2019-08-29 13:15:00,71.83,71.94,71.78,71.91,159955.0,52.1672,52.2471,52.1309,52.2253,159955.0
2019-08-29 13:20:00,71.92,71.92,71.75,71.79,146960.0,52.2326,52.2326,52.1091,52.1382,146960.0
2019-08-29 13:25:00,71.81,71.91,71.61,71.83,179394.0,52.1527,52.2253,52.0074,52.1672,179394.0
2019-08-29 13:30:00,71.82,72.46,71.82,72.19,444733.0,52.1599,52.6247,52.1599,52.4287,444733.0
2019-08-29 13:35:00,72.17,72.28,72.06,72.1,95906.0,52.4141,52.494,52.3342,52.3633,95906.0
2019-08-29 13:40:00,72.12,72.19,72.06,72.08,91456.0,52.3778,52.4287,52.3342,52.3488,91456.0
2019-08-29 13:45:00,72.1,72.17,72.0,72.04,78472.0,52.3633,52.4141,52.2907,52.3197,78472.0
2019-08-29 13:50:00,72.04,72.2,71.92,72.15,80109.0,52.3197,52.4359,52.2326,52.3996,80109.0
2019-08-29 13:55:00,72.15,72.34,72.14,72.28,48095.0,52.3996,52.5376,52.3923,52.494,48095.0
2019-08-29 14:00:00,72.3,72.41,72.16,72.39,105069.0,52.5085,52.5884,52.4069,52.5739,105069.0
2019-08-29 14:05:00,72.41,72.45,72.0,72.27,82411.0,52.5884,52.6175,52.2907,52.4868,82411.0
2019-08-29 14:10:00,72.29,72.37,72.05,72.07,183664.0,52.5013,52.5594,52.327,52.3415,183664.0
2019-08-29 14:15:00,72.08,72.1,71.88,71.92,91538.0,52.3488,52.3633,52.2035,52.2326,91538.0
2019-08-29 14:20:00,71.92,71.96,71.85,71.88,83669.0,52.2326,52.2616,52.1817,52.2035,83669.0
2019-08-29 14:25:00,71.88,71.92,71.75,71.75,78117.0,52.2035,52.2326,52.1091,52.1091,78117.0
2019-08-29 14:30:00,71.76,72.02,71.75,71.97,123136.0,52.1164,52.3052,52.1091,52.2689,123136.0
2019-08-29 14:35:00,71.95,72.15,71.85,72.15,130527.0,52.2544,52.3996,52.1817,52.3996,130527.0
2019-08-29 14:40:00,72.16,72.4,72.14,72.34,106318.0,52.4069,52.5812,52.3923,52.5376,106318.0
2019-08-29 14:45:00,72.35,72.53,72.24,72.25,189963.0,52.5449,52.6756,52.465,52.4722,189963.0
2019-08-29 14:50:00,72.24,72.26,72.17,72.21,73495.0,52.465,52.4795,52.4141,52.4432,73495.0
2019-08-29 14:55:00,72.21,72.24,72.04,72.19,268981.0,52.4432,52.465,52.3197,52.4287,268981.0
2019-08-29 15:00:00,72.18,72.35,72.15,72.28,117171.0,52.4214,52.5449,52.3996,52.494,117171.0
2019-08-29 15:05:00,72.29,72.35,72.18,72.31,106658.0,52.5013,52.5449,52.4214,52.5158,106658.0
2019-08-29 15:10:00,72.32,72.36,72.2,72.28,101942.0,52.5231,52.5521,52.4359,52.494,101942.0
2019-08-29 15:15:00,72.28,72.55,72.27,72.51,148801.0,52.494,52.6901,52.4868,52.6611,148801.0
2019-08-29 15:20:00,72.51,72.55,72.38,72.45,147024.0,52.6611,52.6901,52.5666,52.6175,147024.0
2019-08-29 15:25:00,72.45,72.48,72.35,72.38,105528.0,52.6175,52.6393,52.5449,52.5666,105528.0
2019-08-29 15:30:00,72.38,72.46,72.33,72.37,143244.0,52.5666,52.6247,52.5303,52.5594,143244.0
2019-08-29 15:35:00,72.38,72.58,72.35,72.53,157500.0,52.5666,52.7119,52.5449,52.6756,157500.0
2019-08-29 15:40:00,72.52,72.76,72.51,72.65,229532.0,52.6683,52.8426,52.6611,52.7627,229532.0
2019-08-29 15:45:00,72.64,72.7,72.56,72.7,204856.0,52.7555,52.799,52.6974,52.799,204856.0
2019-08-29 15:50:00,72.7,72.83,72.67,72.78,313302.0,52.799,52.8935,52.7773,52.8571,313302.0
2019-08-29 15:55:00,72.8,72.82,72.55,72.71,764277.0,52.8717,52.8862,52.6901,52.8063,764277.0
2019-08-30 09:30:00,72.83,73.22,72.76,73.03,222116.0,52.8935,53.1767,52.8426,53.0387,222116.0
2019-08-30 09:35:00,73.0,73.13,72.76,72.9,194615.0,53.0169,53.1113,52.8426,52.9443,194615.0
2019-08-30 09:40:00,72.89,73.13,72.78,72.91,207831.0,52.937,53.1113,52.8571,52.9516,207831.0
2019-08-30 09:45:00,72.9,72.92,72.63,72.8,98071.0,52.9443,52.9588,52.7482,52.8717,98071.0
2019-08-30 09:50:00,72.82,72.99,72.72,72.93,106077.0,52.8862,53.0097,52.8136,52.9661,106077.0
2019-08-30 09:55:00,72.95,72.98,72.75,72.94,38306.0,52.9806,53.0024,52.8354,52.9733,38306.0
2019-08-30 10:00:00,72.89,73.02,72.69,72.71,47644.0,52.937,53.0314,52.7918,52.8063,47644.0
2019-08-30 10:05:00,72.7,72.75,72.46,72.64,63713.0,52.799,52.8354,52.6247,52.7555,63713.0
2019-08-30 10:10:00,72.65,72.68,72.34,72.42,90187.0,52.7627,52.7845,52.5376,52.5957,90187.0
2019-08-30 10:15:00,72.41,72.52,72.39,72.49,54894.0,52.5884,52.6683,52.5739,52.6465,54894.0
2019-08-30 10:20:00,72.5,72.5,72.32,72.45,31302.0,52.6538,52.6538,52.5231,52.6175,31302.0
2019-08-30 10:25:00,72.46,72.5,72.32,72.48,23483.0,52.6247,52.6538,52.5231,52.6393,23483.0
2019-08-30 10:30:00,72.49,72.56,72.32,72.32,34314.0,52.6465,52.6974,52.5231,52.5231,34314.0
2019-08-30 10:35:00,72.34,72.36,72.15,72.3,60700.0,52.5376,52.5521,52.3996,52.5085,60700.0
2019-08-30 10:40:00,72.29,72.34,72.27,72.27,26604.0,52.5013,52.5376,52.4868,52.4868,26604.0
2019-08-30 10:45:00,72.27,72.31,72.13,72.15,41094.0,52.4868,52.5158,52.3851,52.3996,41094.0
2019-08-30 10:50:00,72.17,72.27,72.11,72.21,117106.0,52.4141,52.4868,52.3706,52.4432,117106.0
2019-08-30 10:55:00,72.21,72.35,72.18,72.34,46593.0,52.4432,52.5449,52.4214,52.5376,46593.0
2019-08-30 11:00:00,72.34,72.36,72.11,72.2,124456.0,52.5376,52.5521,52.3706,52.4359,124456.0
2019-08-30 11:05:00,72.2,72.29,72.16,72.21,42270.0,52.4359,52.5013,52.4069,52.4432,42270.0
2019-08-30 11:10:00,72.19,72.3,72.05,72.14,29065.0,52.4287,52.5085,52.327,52.3923,29065.0
2019-08-30 11:15:00,72.15,72.17,72.07,72.11,29852.0,52.3996,52.4141,52.3415,52.3706,29852.0
2019-08-30 11:20:00,72.11,72.14,72.04,72.12,33597.0,52.3706,52.3923,52.3197,52.3778,33597.0
2019-08-30 11:25:00,72.12,72.13,71.98,72.02,48139.0,52.3778,52.3851,52.2761,52.3052,48139.0
2019-08-30 11:30:00,72.02,72.28,71.98,72.24,38360.0,52.3052,52.494,52.2761,52.465,38360.0
2019-08-30 11:35:00,72.24,72.31,72.23,72.29,43859.0,52.465,52.5158,52.4577,52.5013,43859.0
2019-08-30 11:40:00,72.3,72.37,72.28,72.32,38774.0,52.5085,52.5594,52.494,52.5231,38774.0
2019-08-30 11:45:00,72.33,72.35,72.28,72.33,18261.0,52.5303,52.5449,52.494,52.5303,18261.0
2019-08-30 11:50:00,72.32,72.36,72.28,72.32,35895.0,52.5231,52.5521,52.494,52.5231,35895.0
2019-08-30 11:55:00,72.31,72.32,72.23,72.27,57543.0,52.5158,52.5231,52.4577,52.4868,57543.0
2019-08-30 12:00:00,72.28,72.37,72.25,72.35,32444.0,52.494,52.5594,52.4722,52.5449,32444.0
2019-08-30 12:05:00,72.34,72.39,72.25,72.27,29225.0,52.5376,52.5739,52.4722,52.4868,29225.0
2019-08-30 12:10:00,72.26,72.35,72.25,72.27,57340.0,52.4795,52.5449,52.4722,52.4868,57340.0
2019-08-30 12:15:00,72.28,72.33,72.23,72.29,52185.0,52.494,52.5303,52.4577,52.5013,52185.0
2019-08-30 12:20:00,72.3,72.35,72.26,72.3,27176.0,52.5085,52.5449,52.4795,52.5085,27176.0
2019-08-30 12:25:00,72.31,72.36,72.28,72.33,41631.0,52.5158,52.5521,52.494,52.5303,41631.0
2019-08-30 12:30:00,72.33,72.39,72.31,72.36,35513.0,52.5303,52.5739,52.5158,52.5521,35513.0
2019-08-30 12:35:00,72.37,72.37,72.28,72.33,60478.0,52.5594,52.5594,52.494,52.5303,60478.0
2019-08-30 12:40:00,72.34,72.4,72.3,72.39,37279.0,52.5376,52.5812,52.5085,52.5739,37279.0
2019-08-30 12:45:00,72.39,72.5,72.36,72.45,35611.0,52.5739,52.6538,52.5521,52.6175,35611.0
2019-08-30 12:50:00,72.42,72.53,72.41,72.49,96269.0,52.5957,52.6756,52.5884,52.6465,96269.0
2019-08-30 12:55:00,72.49,72.5,72.39,72.4,72031.0,52.6465,52.6538,52.5739,52.5812,72031.0
2019-08-30 13:00:00,72.39,72.4,72.33,72.34,49050.0,52.5739,52.5812,52.5303,52.5376,49050.0
2019-08-30 13:05:00,72.34,72.38,72.3,72.34,243720.0,52.5376,52.5666,52.5085,52.5376,243720.0
2019-08-30 13:10:00,72.33,72.33,72.25,72.25,31237.0,52.5303,52.5303,52.4722,52.4722,31237.0
2019-08-30 13:15:00,72.25,72.25,72.01,72.01,49099.0,52.4722,52.4722,52.2979,52.2979,49099.0
2019-08-30 13:20:00,72.01,72.02,71.91,72.0,41401.0,52.2979,52.3052,52.2253,52.2907,41401.0
2019-08-30 13:25:00,72.01,72.09,71.99,72.09,48041.0,52.2979,52.356,52.2834,52.356,48041.0
2019-08-30 13:30:00,72.09,72.11,72.02,72.03,46140.0,52.356,52.3706,52.3052,52.3125,46140.0
2019-08-30 13:35:00,72.03,72.04,71.94,71.94,43955.0,52.3125,52.3197,52.2471,52.2471,43955.0
2019-08-30 13:40:00,71.94,72.07,71.92,71.96,44959.0,52.2471,52.3415,52.2326,52.2616,44959.0
2019-08-30 13:45:00,71.97,71.98,71.83,71.87,50153.0,52.2689,52.2761,52.1672,52.1963,50153.0
2019-08-30 13:50:00,71.88,71.93,71.86,71.88,41786.0,52.2035,52.2398,52.189,52.2035,41786.0
2019-08-30 13:55:00,71.89,71.98,71.87,71.97,45130.0,52.2108,52.2761,52.1963,52.2689,45130.0
2019-08-30 14:00:00,71.98,72.15,71.98,72.05,46925.0,52.2761,52.3996,52.2761,52.327,46925.0
2019-08-30 14:05:00,72.06,72.08,71.99,72.0,50889.0,52.3342,52.3488,52.2834,52.2907,50889.0
2019-08-30 14:10:00,71.99,72.01,71.9,72.0,42333.0,52.2834,52.2979,52.218,52.2907,42333.0
2019-08-30 14:15:00,72.0,72.03,71.9,72.01,34125.0,52.2907,52.3125,52.218,52.2979,34125.0
2019-08-30 14:20:00,72.01,72.02,71.77,71.78,75930.0,52.2979,52.3052,52.1236,52.1309,75930.0
2019-08-30 14:25:00,71.78,71.92,71.78,71.89,48574.0,52.1309,52.2326,52.1309,52.2108,48574.0
2019-08-30 14:30:00,71.9,71.98,71.87,71.9,63033.0,52.218,52.2761,52.1963,52.218,63033.0
2019-08-30 14:35:00,71.9,72.0,71.89,71.95,57944.0,52.218,52.2907,52.2108,52.2544,57944.0
2019-08-30 14:40:00,71.94,72.08,71.94,71.99,64397.0,52.2471,52.3488,52.2471,52.2834,64397.0
2019-08-30 14:45:00,71.99,72.03,71.91,71.97,49792.0,52.2834,52.3125,52.2253,52.2689,49792.0
2019-08-30 14:50:00,71.95,72.03,71.93,71.96,53388.0,52.2544,52.3125,52.2398,52.2616,53388.0
2019-08-30 14:55:00,71.95,72.07,71.92,72.05,56064.0,52.2544,52.3415,52.2326,52.327,56064.0
2019-08-30 15:00:00,72.05,72.11,72.02,72.09,69344.0,52.327,52.3706,52.3052,52.356,69344.0
2019-08-30 15:05:00,72.09,72.09,72.03,72.06,59816.0,52.356,52.356,52.3125,52.3342,59816.0
2019-08-30 15:10:00,72.06,72.07,71.93,72.0,48892.0,52.3342,52.3415,52.2398,52.2907,48892.0
2019-08-30 15:15:00,72.01,72.03,71.83,71.85,108004.0,52.2979,52.3125,52.1672,52.1817,108004.0
2019-08-30 15:20:00,71.85,71.91,71.84,71.89,38739.0,52.1817,52.2253,52.1745,52.2108,38739.0
2019-08-30 15:25:00,71.9,72.1,71.9,72.07,68571.0,52.218,52.3633,52.218,52.3415,68571.0
2019-08-30 15:30:00,72.06,72.1,72.04,72.1,79238.0,52.3342,52.3633,52.3197,52.3633,79238.0
2019-08-30 15:35:00,72.1,72.1,72.0,72.02,99884.0,52.3633,52.3633,52.2907,52.3052,99884.0
2019-08-30 15:40:00,72.02,72.03,71.75,71.92,174326.0,52.3052,52.3125,52.1091,52.2326,174326.0
2019-08-30 15:45:00,71.92,72.06,71.78,72.05,116184.0,52.2326,52.3342,52.1309,52.327,116184.0
2019-08-30 15:50:00,72.03,72.06,71.9,72.01,162647.0,52.3125,52.3342,52.218,52.2979,162647.0
2019-08-30 15:55:00,72.01,72.2,71.98,72.03,557336.0,52.2979,52.4359,52.2761,52.3125,557336.0
2019-09-03 09:30:00,72.0,72.02,71.58,71.72,150085.0,52.2907,52.3052,51.9856,52.0873,150085.0
2019-09-03 09:35:00,71.72,71.94,71.63,71.74,41332.0,52.0873,52.2471,52.0219,52.1018,41332.0
2019-09-03 09:40:00,71.74,72.21,71.73,72.21,37886.0,52.1018,52.4432,52.0946,52.4432,37886.0
2019-09-03 09:45:00,72.2,72.2,71.86,71.86,25226.0,52.4359,52.4359,52.189,52.189,25226.0
2019-09-03 09:50:00,71.9,71.94,71.61,71.69,21460.0,52.218,52.2471,52.0074,52.0655,21460.0
2019-09-03 09:55:00,71.66,71.73,71.45,71.52,33808.0,52.0437,52.0946,51.8912,51.9421,33808.0
2019-09-03 10:00:00,71.52,71.58,71.13,71.15,45691.0,51.9421,51.9856,51.6588,51.6733,45691.0
2019-09-03 10:05:00,71.19,71.3,71.11,71.19,57281.0,51.7024,51.7823,51.6443,51.7024,57281.0
2019-09-03 10:10:00,71.22,71.42,71.22,71.3,57314.0,51.7242,51.8694,51.7242,51.7823,57314.0
2019-09-03 10:15:00,71.28,71.87,71.28,71.86,94919.0,51.7678,52.1963,51.7678,52.189,94919.0
2019-09-03 10:20:00,71.87,72.03,71.87,71.97,25487.0,52.1963,52.3125,52.1963,52.2689,25487.0
2019-09-03 10:25:00,71.97,72.09,71.9,72.07,46426.0,52.2689,52.356,52.218,52.3415,46426.0
2019-09-03 10:30:00,72.05,72.06,71.94,71.99,41372.0,52.327,52.3342,52.2471,52.2834,41372.0
2019-09-03 10:35:00,72.0,72.18,71.99,72.15,23969.0,52.2907,52.4214,52.2834,52.3996,23969.0
2019-09-03 10:40:00,72.19,72.27,72.07,72.1,24842.0,52.4287,52.4868,52.3415,52.3633,24842.0
2019-09-03 10:45:00,72.1,72.2,72.08,72.16,26287.0,52.3633,52.4359,52.3488,52.4069,26287.0
2019-09-03 10:50:00,72.15,72.35,72.14,72.25,73944.0,52.3996,52.5449,52.3923,52.4722,73944.0
2019-09-03 10:55:00,72.26,72.4,72.26,72.31,27490.0,52.4795,52.5812,52.4795,52.5158,27490.0
2019-09-03 11:00:00,72.31,72.32,72.23,72.25,27168.0,52.5158,52.5231,52.4577,52.4722,27168.0
2019-09-03 11:05:00,72.25,72.31,72.22,72.24,33840.0,52.4722,52.5158,52.4504,52.465,33840.0
2019-09-03 11:10:00,72.25,72.28,72.15,72.19,78028.0,52.4722,52.494,52.3996,52.4287,78028.0
2019-09-03 11:15:00,72.18,72.19,72.09,72.1,45448.0,52.4214,52.4287,52.356,52.3633,45448.0
2019-09-03 11:20:00,72.09,72.15,72.02,72.13,24061.0,52.356,52.3996,52.3052,52.3851,24061.0
2019-09-03 11:25:00,72.14,72.18,72.07,72.18,27956.0,52.3923,52.4214,52.3415,52.4214,27956.0
2019-09-03 11:30:00,72.17,72.22,72.06,72.16,33925.0,52.4141,52.4504,52.3342,52.4069,33925.0
2019-09-03 11:35:00,72.18,72.27,72.15,72.16,37225.0,52.4214,52.4868,52.3996,52.4069,37225.0
2019-09-03 11:40:00,72.17,72.23,72.05,72.2,44640.0,52.4141,52.4577,52.327,52.4359,44640.0
2019-09-03 11:45:00,72.2,72.28,72.18,72.22,15838.0,52.4359,52.494,52.4214,52.4504,15838.0
2019-09-03 11:50:00,72.21,72.23,72.15,72.15,23185.0,52.4432,52.4577,52.3996,52.3996,23185.0
2019-09-03 11:55:00,72.13,72.14,72.01,72.04,10735.0,52.3851,52.3923,52.2979,52.3197,10735.0
2019-09-03 12:00:00,72.08,72.19,72.03,72.17,20361.0,52.3488,52.4287,52.3125,52.4141,20361.0
2019-09-03 12:05:00,72.16,72.21,72.12,72.13,12842.0,52.4069,52.4432,52.3778,52.3851,12842.0
2019-09-03 12:10:00,72.13,72.19,72.1,72.12,10074.0,52.3851,52.4287,52.3633,52.3778,10074.0
2019-09-03 12:15:00,72.12,72.34,72.11,72.33,22454.0,52.3778,52.5376,52.3706,52.5303,22454.0
2019-09-03 12:20:00,72.34,72.42,72.28,72.29,45617.0,52.5376,52.5957,52.494,52.5013,45617.0
2019-09-03 12:25:00,72.27,72.34,72.25,72.29,12640.0,52.4868,52.5376,52.4722,52.5013,12640.0
2019-09-03 12:30:00,72.28,72.28,72.19,72.25,19430.0,52.494,52.494,52.4287,52.4722,19430.0
2019-09-03 12:35:00,72.23,72.24,72.15,72.21,11065.0,52.4577,52.465,52.3996,52.4432,11065.0
2019-09-03 12:40:00,72.22,72.26,72.17,72.19,11312.0,52.4504,52.4795,52.4141,52.4287,11312.0
2019-09-03 12:45:00,72.16,72.25,72.14,72.24,10317.0,52.4069,52.4722,52.3923,52.465,10317.0
2019-09-03 12:50:00,72.24,72.24,72.13,72.16,36351.0,52.465,52.465,52.3851,52.4069,36351.0
2019-09-03 12:55:00,72.15,72.26,72.13,72.26,13337.0,52.3996,52.4795,52.3851,52.4795,13337.0
2019-09-03 13:00:00,72.29,72.3,72.18,72.2,16176.0,52.5013,52.5085,52.4214,52.4359,16176.0
2019-09-03 13:05:00,72.18,72.32,72.18,72.3,12332.0,52.4214,52.5231,52.4214,52.5085,12332.0
2019-09-03 13:10:00,72.31,72.36,72.28,72.36,16263.0,52.5158,52.5521,52.494,52.5521,16263.0
2019-09-03 13:15:00,72.36,72.42,72.32,72.41,27969.0,52.5521,52.5957,52.5231,52.5884,27969.0
2019-09-03 13:20:00,72.39,72.41,72.33,72.39,21414.0,52.5739,52.5884,52.5303,52.5739,21414.0
2019-09-03 13:25:00,72.38,72.53,72.37,72.51,25407.0,52.5666,52.6756,52.5594,52.6611,25407.0
2019-09-03 13:30:00,72.53,72.53,72.45,72.47,24647.0,52.6756,52.6756,52.6175,52.632,24647.0
2019-09-03 13:35:00,72.46,72.56,72.42,72.46,30151.0,52.6247,52.6974,52.5957,52.6247,30151.0
2019-09-03 13:40:00,72.45,72.48,72.41,72.43,23704.0,52.6175,52.6393,52.5884,52.603,23704.0
2019-09-03 13:45:00,72.42,72.49,72.41,72.47,22304.0,52.5957,52.6465,52.5884,52.632,22304.0
2019-09-03 13:50:00,72.49,72.49,72.37,72.4,13612.0,52.6465,52.6465,52.5594,52.5812,13612.0
2019-09-03 13:55:00,72.4,72.47,72.38,72.42,16644.0,52.5812,52.632,52.5666,52.5957,16644.0
2019-09-03 14:00:00,72.41,72.46,72.4,72.43,14560.0,52.5884,52.6247,52.5812,52.603,14560.0
2019-09-03 14:05:00,72.43,72.44,72.39,72.44,16551.0,52.603,52.6102,52.5739,52.6102,16551.0
2019-09-03 14:10:00,72.43,72.48,72.41,72.45,18392.0,52.603,52.6393,52.5884,52.6175,18392.0
2019-09-03 14:15:00,72.44,72.44,72.35,72.42,16989.0,52.6102,52.6102,52.5449,52.5957,16989.0
2019-09-03 14:20:00,72.42,72.45,72.31,72.31,13421.0,52.5957,52.6175,52.5158,52.5158,13421.0
2019-09-03 14:25:00,72.3,72.34,72.25,72.27,21823.0,52.5085,52.5376,52.4722,52.4868,21823.0
2019-09-03 14:30:00,72.29,72.34,72.29,72.31,16709.0,52.5013,52.5376,52.5013,52.5158,16709.0
2019-09-03 14:35:00,72.3,72.39,72.3,72.37,39451.0,52.5085,52.5739,52.5085,52.5594,39451.0
2019-09-03 14:40:00,72.36,72.43,72.32,72.35,42145.0,52.5521,52.603,52.5231,52.5449,42145.0
2019-09-03 14:45:00,72.35,72.36,72.27,72.3,15091.0,52.5449,52.5521,52.4868,52.5085,15091.0
2019-09-03 14:50:00,72.31,72.35,72.22,72.28,73230.0,52.5158,52.5449,52.4504,52.494,73230.0
2019-09-03 14:55:00,72.28,72.29,72.23,72.23,16769.0,52.494,52.5013,52.4577,52.4577,16769.0
2019-09-03 15:00:00,72.24,72.27,72.2,72.21,32211.0,52.465,52.4868,52.4359,52.4432,32211.0
2019-09-03 15:05:00,72.23,72.29,72.22,72.29,23804.0,52.4577,52.5013,52.4504,52.5013,23804.0
2019-09-03 15:10:00,72.29,72.35,72.24,72.32,19536.0,52.5013,52.5449,52.465,52.5231,19536.0
2019-09-03 15:15:00,72.33,72.48,72.29,72.46,46800.0,52.5303,52.6393,52.5013,52.6247,46800.0
2019-09-03 15:20:00,72.48,72.52,72.4,72.48,33584.0,52.6393,52.6683,52.5812,52.6393,33584.0
2019-09-03 15:25:00,72.47,72.49,72.43,72.46,27900.0,52.632,52.6465,52.603,52.6247,27900.0
2019-09-03 15:30:00,72.46,72.5,72.38,72.5,30578.0,52.6247,52.6538,52.5666,52.6538,30578.0
2019-09-03 15:35:00,72.5,72.63,72.48,72.59,54843.0,52.6538,52.7482,52.6393,52.7192,54843.0
2019-09-03 15:40:00,72.59,72.6,72.5,72.54,86870.0,52.7192,52.7264,52.6538,52.6828,86870.0
2019-09-03 15:45:00,72.55,72.75,72.54,72.61,76912.0,52.6901,52.8354,52.6828,52.7337,76912.0
2019-09-03 15:50:00,72.62,72.78,72.6,72.77,122367.0,52.7409,52.8571,52.7264,52.8499,122367.0
2019-09-03 15:55:00,72.76,72.79,72.67,72.73,276606.0,52.8426,52.8644,52.7773,52.8208,276606.0
2019-09-04 09:30:00,72.69,73.0,72.1,72.25,167375.0,52.7918,53.0169,52.3633,52.4722,167375.0
2019-09-04 09:35:00,72.23,72.31,72.14,72.19,53394.0,52.4577,52.5158,52.3923,52.4287,53394.0
2019-09-04 09:40:00,72.19,72.31,72.13,72.15,42076.0,52.4287,52.5158,52.3851,52.3996,42076.0
2019-09-04 09:45:00,72.18,72.19,71.9,72.15,93387.0,52.4214,52.4287,52.218,52.3996,93387.0
2019-09-04 09:50:00,72.16,72.45,72.13,72.42,41252.0,52.4069,52.6175,52.3851,52.5957,41252.0
2019-09-04 09:55:00,72.44,72.45,72.18,72.19,28875.0,52.6102,52.6175,52.4214,52.4287,28875.0
2019-09-04 10:00:00,72.21,72.22,72.03,72.09,34487.0,52.4432,52.4504,52.3125,52.356,34487.0
2019-09-04 10:05:00,72.07,72.18,72.02,72.05,76853.0,52.3415,52.4214,52.3052,52.327,76853.0
2019-09-04 10:10:00,72.06,72.39,72.06,72.34,68583.0,52.3342,52.5739,52.3342,52.5376,68583.0
2019-09-04 10:15:00,72.32,72.34,72.21,72.23,27425.0,52.5231,52.5376,52.4432,52.4577,27425.0
2019-09-04 10:20:00,72.23,72.29,72.15,72.2,64894.0,52.4577,52.5013,52.3996,52.4359,64894.0
2019-09-04 10:25:00,72.2,72.29,72.15,72.18,44744.0,52.4359,52.5013,52.3996,52.4214,44744.0
2019-09-04 10:30:00,72.18,72.19,71.96,72.03,72349.0,52.4214,52.4287,52.2616,52.3125,72349.0
2019-09-04 10:35:00,72.06,72.16,72.02,72.07,91273.0,52.3342,52.4069,52.3052,52.3415,91273.0
2019-09-04 10:40:00,72.08,72.32,72.05,72.21,41649.0,52.3488,52.5231,52.327,52.4432,41649.0
2019-09-04 10:45:00,72.21,72.27,72.12,72.16,52830.0,52.4432,52.4868,52.3778,52.4069,52830.0
2019-09-04 10:50:00,72.17,72.2,72.0,72.05,32744.0,52.4141,52.4359,52.2907,52.327,32744.0
2019-09-04 10:55:00,72.06,72.09,71.97,72.05,63133.0,52.3342,52.356,52.2689,52.327,63133.0
2019-09-04 11:00:00,72.06,72.06,71.77,71.78,47579.0,52.3342,52.3342,52.1236,52.1309,47579.0
2019-09-04 11:05:00,71.79,71.83,71.71,71.74,38242.0,52.1382,52.1672,52.0801,52.1018,38242.0
2019-09-04 11:10:00,71.73,71.74,71.53,71.57,117682.0,52.0946,52.1018,51.9493,51.9784,117682.0
2019-09-04 11:15:00,71.56,71.63,71.52,71.58,67150.0,51.9711,52.0219,51.9421,51.9856,67150.0
2019-09-04 11:20:00,71.59,71.83,71.52,71.82,67463.0,51.9929,52.1672,51.9421,52.1599,67463.0
2019-09-04 11:25:00,71.84,72.07,71.79,72.02,72726.0,52.1745,52.3415,52.1382,52.3052,72726.0
2019-09-04 11:30:00,72.02,72.07,71.92,72.07,33938.0,52.3052,52.3415,52.2326,52.3415,33938.0
2019-09-04 11:35:00,72.07,72.28,72.06,72.28,23890.0,52.3415,52.494,52.3342,52.494,23890.0
2019-09-04 11:40:00,72.26,72.3,72.13,72.19,69915.0,52.4795,52.5085,52.3851,52.4287,69915.0
2019-09-04 11:45:00,72.2,72.38,72.18,72.38,26579.0,52.4359,52.5666,52.4214,52.5666,26579.0
2019-09-04 11:50:00,72.37,72.43,72.35,72.42,74313.0,52.5594,52.603,52.5449,52.5957,74313.0
2019-09-04 11:55:00,72.43,72.47,72.34,72.47,24713.0,52.603,52.632,52.5376,52.632,24713.0
2019-09-04 12:00:00,72.47,72.49,72.33,72.39,24031.0,52.632,52.6465,52.5303,52.5739,24031.0
2019-09-04 12:05:00,72.4,72.43,72.37,72.42,21690.0,52.5812,52.603,52.5594,52.5957,21690.0
2019-09-04 12:10:00,72.43,72.44,72.35,72.35,24032.0,52.603,52.6102,52.5449,52.5449,24032.0
2019-09-04 12:15:00,72.34,72.37,72.27,72.32,23234.0,52.5376,52.5594,52.4868,52.5231,23234.0
2019-09-04 12:20:00,72.32,72.36,72.29,72.29,22212.0,52.5231,52.5521,52.5013,52.5013,22212.0
2019-09-04 12:25:00,72.3,72.33,72.21,72.22,50858.0,52.5085,52.5303,52.4432,52.4504,50858.0
2019-09-04 12:30:00,72.22,72.26,72.13,72.26,31897.0,52.4504,52.4795,52.3851,52.4795,31897.0
2019-09-04 12:35:00,72.25,72.43,72.25,72.39,58107.0,52.4722,52.603,52.4722,52.5739,58107.0
2019-09-04 12:40:00,72.42,72.53,72.36,72.5,23561.0,52.5957,52.6756,52.5521,52.6538,23561.0
2019-09-04 12:45:00,72.5,72.62,72.5,72.6,27483.0,52.6538,52.7409,52.6538,52.7264,27483.0
2019-09-04 12:50:00,72.58,72.58,72.51,72.54,14378.0,52.7119,52.7119,52.6611,52.6828,14378.0
2019-09-04 12:55:00,72.53,72.62,72.53,72.62,25017.0,52.6756,52.7409,52.6756,52.7409,25017.0
2019-09-04 13:00:00,72.61,72.72,72.61,72.69,29546.0,52.7337,52.8136,52.7337,52.7918,29546.0
2019-09-04 13:05:00,72.71,72.77,72.68,72.72,35840.0,52.8063,52.8499,52.7845,52.8136,35840.0
2019-09-04 13:10:00,72.7,72.78,72.63,72.75,41976.0,52.799,52.8571,52.7482,52.8354,41976.0
2019-09-04 13:15:00,72.75,72.75,72.67,72.73,30764.0,52.8354,52.8354,52.7773,52.8208,30764.0
2019-09-04 13:20:00,72.72,72.78,72.71,72.75,23617.0,52.8136,52.8571,52.8063,52.8354,23617.0
2019-09-04 13:25:00,72.76,72.82,72.73,72.82,42350.0,52.8426,52.8862,52.8208,52.8862,42350.0
2019-09-04 13:30:00,72.82,72.9,72.8,72.9,53179.0,52.8862,52.9443,52.8717,52.9443,53179.0
2019-09-04 13:35:00,72.9,72.9,72.83,72.88,23187.0,52.9443,52.9443,52.8935,52.9298,23187.0
2019-09-04 13:40:00,72.88,73.01,72.86,73.01,71440.0,52.9298,53.0242,52.9152,53.0242,71440.0
2019-09-04 13:45:00,73.02,73.03,72.95,72.98,35433.0,53.0314,53.0387,52.9806,53.0024,35433.0
2019-09-04 13:50:00,72.99,73.0,72.92,72.94,15589.0,53.0097,53.0169,52.9588,52.9733,15589.0
2019-09-04 13:55:00,72.93,72.98,72.93,72.96,29282.0,52.9661,53.0024,52.9661,52.9879,29282.0
2019-09-04 14:00:00,72.97,73.0,72.92,73.0,23147.0,52.9951,53.0169,52.9588,53.0169,23147.0
2019-09-04 14:05:00,73.0,73.11,72.98,73.02,68096.0,53.0169,53.0968,53.0024,53.0314,68096.0
2019-09-04 14:10:00,73.02,73.06,72.98,73.04,26294.0,53.0314,53.0605,53.0024,53.046,26294.0
2019-09-04 14:15:00,73.05,73.09,73.03,73.05,26498.0,53.0532,53.0823,53.0387,53.0532,26498.0
2019-09-04 14:20:00,73.04,73.08,73.01,73.08,28887.0,53.046,53.075,53.0242,53.075,28887.0
2019-09-04 14:25:00,73.08,73.09,73.01,73.02,29450.0,53.075,53.0823,53.0242,53.0314,29450.0
2019-09-04 14:30:00,73.01,73.13,72.99,73.12,33128.0,53.0242,53.1113,53.0097,53.1041,33128.0
2019-09-04 14:35:00,73.12,73.25,73.11,73.22,54974.0,53.1041,53.1985,53.0968,53.1767,54974.0
2019-09-04 14:40:00,73.22,73.25,73.17,73.22,38455.0,53.1767,53.1985,53.1404,53.1767,38455.0
2019-09-04 14:45:00,73.23,73.24,73.13,73.14,30002.0,53.184,53.1912,53.1113,53.1186,30002.0
2019-09-04 14:50:00,73.14,73.16,73.07,73.07,47438.0,53.1186,53.1331,53.0678,53.0678,47438.0
2019-09-04 14:55:00,73.08,73.09,73.04,73.07,57334.0,53.075,53.0823,53.046,53.0678,57334.0
2019-09-04 15:00:00,73.08,73.16,73.07,73.11,31409.0,53.075,53.1331,53.0678,53.0968,31409.0
2019-09-04 15:05:00,73.08,73.09,72.99,73.03,36349.0,53.075,53.0823,53.0097,53.0387,36349.0
2019-09-04 15:10:00,73.03,73.05,72.99,73.03,52745.0,53.0387,53.0532,53.0097,53.0387,52745.0
2019-09-04 15:15:00,73.03,73.05,72.99,73.0,42757.0,53.0387,53.0532,53.0097,53.0169,42757.0
2019-09-04 15:20:00,73.02,73.05,72.99,73.0,70865.0,53.0314,53.0532,53.0097,53.0169,70865.0
2019-09-04 15:25:00,73.0,73.05,72.99,73.0,37948.0,53.0169,53.0532,53.0097,53.0169,37948.0
2019-09-04 15:30:00,73.0,73.09,72.99,73.06,42314.0,53.0169,53.0823,53.0097,53.0605,42314.0
2019-09-04 15:35:00,73.06,73.08,73.0,73.06,55796.0,53.0605,53.075,53.0169,53.0605,55796.0
2019-09-04 15:40:00,73.06,73.1,73.02,73.09,67596.0,53.0605,53.0896,53.0314,53.0823,67596.0
2019-09-04 15:45:00,73.08,73.13,73.05,73.12,81383.0,53.075,53.1113,53.0532,53.1041,81383.0
2019-09-04 15:50:00,73.12,73.15,73.07,73.13,122315.0,53.1041,53.1259,53.0678,53.1113,122315.0
2019-09-04 15:55:00,73.12,73.13,73.0,73.02,180339.0,53.1041,53.1113,53.0169,53.0314,180339.0
2019-09-05 09:30:00,73.4,73.42,72.45,72.46,136327.0,53.3074,53.322,52.6175,52.6247,136327.0
2019-09-05 09:35:00,72.52,72.93,72.5,72.63,178886.0,52.6683,52.9661,52.6538,52.7482,178886.0
2019-09-05 09:40:00,72.62,72.92,72.6,72.81,40359.0,52.7409,52.9588,52.7264,52.8789,40359.0
2019-09-05 09:45:00,72.8,73.16,72.78,73.13,59905.0,52.8717,53.1331,52.8571,53.1113,59905.0
2019-09-05 09:50:00,73.14,73.22,72.93,72.96,62300.0,53.1186,53.1767,52.9661,52.9879,62300.0
2019-09-05 09:55:00,72.97,73.05,72.84,72.84,68706.0,52.9951,53.0532,52.9007,52.9007,68706.0
2019-09-05 10:00:00,72.88,73.04,72.83,72.98,67078.0,52.9298,53.046,52.8935,53.0024,67078.0
2019-09-05 10:05:00,72.98,72.99,72.81,72.83,34682.0,53.0024,53.0097,52.8789,52.8935,34682.0
2019-09-05 10:10:00,72.84,72.97,72.8,72.84,72324.0,52.9007,52.9951,52.8717,52.9007,72324.0
2019-09-05 10:15:00,72.84,72.9,72.73,72.81,48952.0,52.9007,52.9443,52.8208,52.8789,48952.0
2019-09-05 10:20:00,72.82,72.85,72.71,72.77,38411.0,52.8862,52.908,52.8063,52.8499,38411.0
2019-09-05 10:25:00,72.79,72.79,72.5,72.57,64367.0,52.8644,52.8644,52.6538,52.7046,64367.0
2019-09-05 10:30:00,72.58,72.66,72.47,72.6,108256.0,52.7119,52.77,52.632,52.7264,108256.0
2019-09-05 10:35:00,72.59,72.74,72.56,72.7,49770.0,52.7192,52.8281,52.6974,52.799,49770.0
2019-09-05 10:40:00,72.68,72.84,72.68,72.81,31458.0,52.7845,52.9007,52.7845,52.8789,31458.0
2019-09-05 10:45:00,72.81,72.81,72.67,72.68,26831.0,52.8789,52.8789,52.7773,52.7845,26831.0
2019-09-05 10:50:00,72.68,72.71,72.58,72.62,18661.0,52.7845,52.8063,52.7119,52.7409,18661.0
2019-09-05 10:55:00,72.64,72.64,72.4,72.42,26232.0,52.7555,52.7555,52.5812,52.5957,26232.0
2019-09-05 11:00:00,72.42,72.54,72.41,72.5,46116.0,52.5957,52.6828,52.5884,52.6538,46116.0
2019-09-05 11:05:00,72.49,72.5,72.31,72.34,44260.0,52.6465,52.6538,52.5158,52.5376,44260.0
2019-09-05 11:10:00,72.33,72.56,72.32,72.47,45058.0,52.5303,52.6974,52.5231,52.632,45058.0
2019-09-05 11:15:00,72.48,72.49,72.43,72.46,25314.0,52.6393,52.6465,52.603,52.6247,25314.0
2019-09-05 11:20:00,72.46,72.57,72.41,72.56,24739.0,52.6247,52.7046,52.5884,52.6974,24739.0
2019-09-05 11:25:00,72.56,72.68,72.55,72.58,33531.0,52.6974,52.7845,52.6901,52.7119,33531.0
2019-09-05 11:30:00,72.57,72.57,72.48,72.56,31074.0,52.7046,52.7046,52.6393,52.6974,31074.0
2019-09-05 11:35:00,72.56,72.62,72.53,72.6,48690.0,52.6974,52.7409,52.6756,52.7264,48690.0
2019-09-05 11:40:00,72.61,72.68,72.58,72.59,51400.0,52.7337,52.7845,52.7119,52.7192,51400.0
2019-09-05 11:45:00,72.59,72.63,72.53,72.57,52235.0,52.7192,52.7482,52.6756,52.7046,52235.0
2019-09-05 11:50:00,72.57,72.58,72.53,72.58,22245.0,52.7046,52.7119,52.6756,52.7119,22245.0
2019-09-05 11:55:00,72.58,72.59,72.53,72.53,29869.0,52.7119,52.7192,52.6756,52.6756,29869.0
2019-09-05 12:00:00,72.53,72.56,72.45,72.48,22335.0,52.6756,52.6974,52.6175,52.6393,22335.0
2019-09-05 12:05:00,72.48,72.53,72.43,72.46,19722.0,52.6393,52.6756,52.603,52.6247,19722.0
2019-09-05 12:10:00,72.47,72.49,72.44,72.45,20612.0,52.632,52.6465,52.6102,52.6175,20612.0
2019-09-05 12:15:00,72.45,72.49,72.44,72.45,19294.0,52.6175,52.6465,52.6102,52.6175,19294.0
2019-09-05 12:20:00,72.45,72.52,72.41,72.48,35601.0,52.6175,52.6683,52.5884,52.6393,35601.0
2019-09-05 12:25:00,72.49,72.62,72.48,72.62,20238.0,52.6465,52.7409,52.6393,52.7409,20238.0
2019-09-05 12:30:00,72.63,72.7,72.59,72.68,28741.0,52.7482,52.799,52.7192,52.7845,28741.0
2019-09-05 12:35:00,72.68,72.85,72.68,72.81,63946.0,52.7845,52.908,52.7845,52.8789,63946.0
2019-09-05 12:40:00,72.79,72.89,72.78,72.84,22150.0,52.8644,52.937,52.8571,52.9007,22150.0
2019-09-05 12:45:00,72.85,72.86,72.74,72.8,24083.0,52.908,52.9152,52.8281,52.8717,24083.0
2019-09-05 12:50:00,72.8,72.83,72.74,72.79,18886.0,52.8717,52.8935,52.8281,52.8644,18886.0
2019-09-05 12:55:00,72.78,72.83,72.74,72.83,19829.0,52.8571,52.8935,52.8281,52.8935,19829.0
2019-09-05 13:00:00,72.83,72.9,72.81,72.81,21810.0,52.8935,52.9443,52.8789,52.8789,21810.0
2019-09-05 13:05:00,72.82,72.84,72.76,72.76,16522.0,52.8862,52.9007,52.8426,52.8426,16522.0
2019-09-05 13:10:00,72.77,72.78,72.72,72.75,24853.0,52.8499,52.8571,52.8136,52.8354,24853.0
2019-09-05 13:15:00,72.75,72.81,72.73,72.77,31115.0,52.8354,52.8789,52.8208,52.8499,31115.0
2019-09-05 13:20:00,72.77,72.83,72.74,72.81,30459.0,52.8499,52.8935,52.8281,52.8789,30459.0
2019-09-05 13:25:00,72.8,72.87,72.77,72.85,36873.0,52.8717,52.9225,52.8499,52.908,36873.0
2019-09-05 13:30:00,72.86,72.87,72.73,72.75,30170.0,52.9152,52.9225,52.8208,52.8354,30170.0
2019-09-05 13:35:00,72.75,72.75,72.68,72.72,21885.0,52.8354,52.8354,52.7845,52.8136,21885.0
2019-09-05 13:40:00,72.72,72.73,72.68,72.7,27848.0,52.8136,52.8208,52.7845,52.799,27848.0
2019-09-05 13:45:00,72.71,72.74,72.69,72.71,31852.0,52.8063,52.8281,52.7918,52.8063,31852.0
2019-09-05 13:50:00,72.72,72.75,72.71,72.71,18711.0,52.8136,52.8354,52.8063,52.8063,18711.0
2019-09-05 13:55:00,72.71,72.72,72.69,72.71,29182.0,52.8063,52.8136,52.7918,52.8063,29182.0
2019-09-05 14:00:00,72.7,72.74,72.63,72.69,51896.0,52.799,52.8281,52.7482,52.7918,51896.0
2019-09-05 14:05:00,72.69,72.74,72.61,72.62,82519.0,52.7918,52.8281,52.7337,52.7409,82519.0
2019-09-05 14:10:00,72.63,72.73,72.59,72.67,38871.0,52.7482,52.8208,52.7192,52.7773,38871.0
2019-09-05 14:15:00,72.67,72.74,72.67,72.69,31812.0,52.7773,52.8281,52.7773,52.7918,31812.0
2019-09-05 14:20:00,72.7,72.7,72.56,72.57,39660.0,52.799,52.799,52.6974,52.7046,39660.0
2019-09-05 14:25:00,72.57,72.69,72.56,72.67,51562.0,52.7046,52.7918,52.6974,52.7773,51562.0
2019-09-05 14:30:00,72.67,72.67,72.61,72.63,26994.0,52.7773,52.7773,52.7337,52.7482,26994.0
2019-09-05 14:35:00,72.63,72.67,72.6,72.63,28783.0,52.7482,52.7773,52.7264,52.7482,28783.0
2019-09-05 14:40:00,72.63,72.64,72.46,72.5,133675.0,52.7482,52.7555,52.6247,52.6538,133675.0
2019-09-05 14:45:00,72.53,72.53,72.47,72.47,41311.0,52.6756,52.6756,52.632,52.632,41311.0
2019-09-05 14:50:00,72.47,72.5,72.42,72.45,32110.0,52.632,52.6538,52.5957,52.6175,32110.0
2019-09-05 14:55:00,72.44,72.51,72.41,72.5,58118.0,52.6102,52.6611,52.5884,52.6538,58118.0
2019-09-05 15:00:00,72.52,72.57,72.47,72.5,44729.0,52.6683,52.7046,52.632,52.6538,44729.0
2019-09-05 15:05:00,72.5,72.52,72.46,72.48,50485.0,52.6538,52.6683,52.6247,52.6393,50485.0
2019-09-05 15:10:00,72.48,72.5,72.4,72.44,69184.0,52.6393,52.6538,52.5812,52.6102,69184.0
2019-09-05 15:15:00,72.45,72.53,72.45,72.51,49164.0,52.6175,52.6756,52.6175,52.6611,49164.0
2019-09-05 15:20:00,72.52,72.53,72.45,72.48,55058.0,52.6683,52.6756,52.6175,52.6393,55058.0
2019-09-05 15:25:00,72.48,72.52,72.4,72.44,228525.0,52.6393,52.6683,52.5812,52.6102,228525.0
2019-09-05 15:30:00,72.44,72.5,72.35,72.41,60794.0,52.6102,52.6538,52.5449,52.5884,60794.0
2019-09-05 15:35:00,72.4,72.41,72.23,72.23,80192.0,52.5812,52.5884,52.4577,52.4577,80192.0
2019-09-05 15:40:00,72.24,72.26,72.15,72.22,148365.0,52.465,52.4795,52.3996,52.4504,148365.0
2019-09-05 15:45:00,72.22,72.26,72.15,72.2,114773.0,52.4504,52.4795,52.3996,52.4359,114773.0
2019-09-05 15:50:00,72.19,72.19,72.01,72.07,338520.0,52.4287,52.4287,52.2979,52.3415,338520.0
2019-09-05 15:55:00,72.07,72.15,71.88,71.97,420082.0,52.3415,52.3996,52.2035,52.2689,420082.0
2019-09-06 09:30:00,72.26,72.42,72.12,72.4,129084.0,52.4795,52.5957,52.3778,52.5812,129084.0
2019-09-06 09:35:00,72.43,72.76,72.43,72.51,48934.0,52.603,52.8426,52.603,52.6611,48934.0
2019-09-06 09:40:00,72.51,72.53,72.3,72.42,67013.0,52.6611,52.6756,52.5085,52.5957,67013.0
2019-09-06 09:45:00,72.45,72.45,72.0,72.04,126477.0,52.6175,52.6175,52.2907,52.3197,126477.0
2019-09-06 09:50:00,72.05,72.38,71.98,72.33,51720.0,52.327,52.5666,52.2761,52.5303,51720.0
2019-09-06 09:55:00,72.34,72.77,72.32,72.58,46593.0,52.5376,52.8499,52.5231,52.7119,46593.0
2019-09-06 10:00:00,72.58,72.7,72.4,72.52,74795.0,52.7119,52.799,52.5812,52.6683,74795.0
2019-09-06 10:05:00,72.51,72.61,72.47,72.53,59566.0,52.6611,52.7337,52.632,52.6756,59566.0
2019-09-06 10:10:00,72.54,72.57,72.4,72.44,45967.0,52.6828,52.7046,52.5812,52.6102,45967.0
2019-09-06 10:15:00,72.47,72.52,72.37,72.39,50967.0,52.632,52.6683,52.5594,52.5739,50967.0
2019-09-06 10:20:00,72.38,72.45,72.31,72.35,41368.0,52.5666,52.6175,52.5158,52.5449,41368.0
2019-09-06 10:25:00,72.35,72.45,72.22,72.35,100138.0,52.5449,52.6175,52.4504,52.5449,100138.0
2019-09-06 10:30:00,72.34,72.41,72.23,72.34,32767.0,52.5376,52.5884,52.4577,52.5376,32767.0
2019-09-06 10:35:00,72.3,72.49,72.26,72.27,69760.0,52.5085,52.6465,52.4795,52.4868,69760.0
2019-09-06 10:40:00,72.28,72.32,72.17,72.2,21166.0,52.494,52.5231,52.4141,52.4359,21166.0
2019-09-06 10:45:00,72.19,72.34,72.13,72.34,29341.0,52.4287,52.5376,52.3851,52.5376,29341.0
2019-09-06 10:50:00,72.33,72.53,72.33,72.46,42334.0,52.5303,52.6756,52.5303,52.6247,42334.0
2019-09-06 10:55:00,72.46,72.55,72.34,72.5,85046.0,52.6247,52.6901,52.5376,52.6538,85046.0
2019-09-06 11:00:00,72.51,72.57,72.41,72.49,21706.0,52.6611,52.7046,52.5884,52.6465,21706.0
2019-09-06 11:05:00,72.48,72.59,72.45,72.47,27693.0,52.6393,52.7192,52.6175,52.632,27693.0
2019-09-06 11:10:00,72.49,72.65,72.47,72.51,14233.0,52.6465,52.7627,52.632,52.6611,14233.0
2019-09-06 11:15:00,72.52,72.59,72.44,72.47,36795.0,52.6683,52.7192,52.6102,52.632,36795.0
2019-09-06 11:20:00,72.47,72.6,72.44,72.6,24852.0,52.632,52.7264,52.6102,52.7264,24852.0
2019-09-06 11:25:00,72.59,72.67,72.55,72.6,28032.0,52.7192,52.7773,52.6901,52.7264,28032.0
2019-09-06 11:30:00,72.62,72.65,72.59,72.63,20244.0,52.7409,52.7627,52.7192,52.7482,20244.0
2019-09-06 11:35:00,72.63,72.7,72.51,72.52,65684.0,52.7482,52.799,52.6611,52.6683,65684.0
2019-09-06 11:40:00,72.52,72.61,72.49,72.6,27673.0,52.6683,52.7337,52.6465,52.7264,27673.0
2019-09-06 11:45:00,72.58,72.6,72.33,72.48,43250.0,52.7119,52.7264,52.5303,52.6393,43250.0
2019-09-06 11:50:00,72.48,72.62,72.44,72.51,24007.0,52.6393,52.7409,52.6102,52.6611,24007.0
2019-09-06 11:55:00,72.54,72.58,72.46,72.54,27211.0,52.6828,52.7119,52.6247,52.6828,27211.0
2019-09-06 12:00:00,72.52,72.57,72.48,72.52,77193.0,52.6683,52.7046,52.6393,52.6683,77193.0
2019-09-06 12:05:00,72.53,72.64,72.51,72.58,51895.0,52.6756,52.7555,52.6611,52.7119,51895.0
2019-09-06 12:10:00,72.59,72.77,72.55,72.64,144476.0,52.7192,52.8499,52.6901,52.7555,144476.0
2019-09-06 12:15:00,72.64,72.7,72.53,72.53,36073.0,52.7555,52.799,52.6756,52.6756,36073.0
2019-09-06 12:20:00,72.55,72.62,72.5,72.61,46520.0,52.6901,52.7409,52.6538,52.7337,46520.0
2019-09-06 12:25:00,72.59,72.61,72.48,72.48,41811.0,52.7192,52.7337,52.6393,52.6393,41811.0
2019-09-06 12:30:00,72.49,72.58,72.48,72.56,39085.0,52.6465,52.7119,52.6393,52.6974,39085.0
2019-09-06 12:35:00,72.55,72.56,72.48,72.5,25550.0,52.6901,52.6974,52.6393,52.6538,25550.0
2019-09-06 12:40:00,72.5,72.54,72.43,72.51,31795.0,52.6538,52.6828,52.603,52.6611,31795.0
2019-09-06 12:45:00,72.51,72.52,72.45,72.52,45622.0,52.6611,52.6683,52.6175,52.6683,45622.0
2019-09-06 12:50:00,72.53,72.56,72.46,72.51,27562.0,52.6756,52.6974,52.6247,52.6611,27562.0
2019-09-06 12:55:00,72.5,72.83,72.5,72.77,43497.0,52.6538,52.8935,52.6538,52.8499,43497.0
2019-09-06 13:00:00,72.77,72.85,72.65,72.76,62425.0,52.8499,52.908,52.7627,52.8426,62425.0
2019-09-06 13:05:00,72.76,72.77,72.65,72.65,21089.0,52.8426,52.8499,52.7627,52.7627,21089.0
2019-09-06 13:10:00,72.65,72.72,72.64,72.67,40855.0,52.7627,52.8136,52.7555,52.7773,40855.0
2019-09-06 13:15:00,72.68,72.75,72.68,72.68,27345.0,52.7845,52.8354,52.7845,52.7845,27345.0
2019-09-06 13:20:00,72.69,72.75,72.67,72.72,47653.0,52.7918,52.8354,52.7773,52.8136,47653.0
2019-09-06 13:25:00,72.71,72.78,72.67,72.74,76026.0,52.8063,52.8571,52.7773,52.8281,76026.0
2019-09-06 13:30:00,72.73,72.78,72.64,72.67,26486.0,52.8208,52.8571,52.7555,52.7773,26486.0
2019-09-06 13:35:00,72.66,72.98,72.65,72.9,83353.0,52.77,53.0024,52.7627,52.9443,83353.0
2019-09-06 13:40:00,72.9,73.39,72.89,73.37,203983.0,52.9443,53.3002,52.937,53.2856,203983.0
2019-09-06 13:45:00,73.39,73.42,73.12,73.15,49222.0,53.3002,53.322,53.1041,53.1259,49222.0
2019-09-06 13:50:00,73.16,73.18,72.93,72.95,45792.0,53.1331,53.1477,52.9661,52.9806,45792.0
2019-09-06 13:55:00,72.94,72.98,72.74,72.83,29470.0,52.9733,53.0024,52.8281,52.8935,29470.0
2019-09-06 14:00:00,72.85,72.92,72.83,72.85,53627.0,52.908,52.9588,52.8935,52.908,53627.0
2019-09-06 14:05:00,72.83,72.88,72.83,72.84,20473.0,52.8935,52.9298,52.8935,52.9007,20473.0
2019-09-06 14:10:00,72.86,72.92,72.84,72.91,16029.0,52.9152,52.9588,52.9007,52.9516,16029.0
2019-09-06 14:15:00,72.9,72.95,72.9,72.91,17943.0,52.9443,52.9806,52.9443,52.9516,17943.0
2019-09-06 14:20:00,72.9,72.94,72.89,72.91,26308.0,52.9443,52.9733,52.937,52.9516,26308.0
2019-09-06 14:25:00,72.9,72.94,72.87,72.9,41929.0,52.9443,52.9733,52.9225,52.9443,41929.0
2019-09-06 14:30:00,72.9,72.93,72.84,72.87,47695.0,52.9443,52.9661,52.9007,52.9225,47695.0
2019-09-06 14:35:00,72.86,72.94,72.83,72.94,56072.0,52.9152,52.9733,52.8935,52.9733,56072.0
2019-09-06 14:40:00,72.93,72.93,72.86,72.87,29628.0,52.9661,52.9661,52.9152,52.9225,29628.0
2019-09-06 14:45:00,72.86,72.92,72.83,72.9,37743.0,52.9152,52.9588,52.8935,52.9443,37743.0
2019-09-06 14:50:00,72.9,72.91,72.8,72.83,40174.0,52.9443,52.9516,52.8717,52.8935,40174.0
2019-09-06 14:55:00,72.83,72.83,72.78,72.81,27172.0,52.8935,52.8935,52.8571,52.8789,27172.0
2019-09-06 15:00:00,72.82,72.89,72.81,72.83,72696.0,52.8862,52.937,52.8789,52.8935,72696.0
2019-09-06 15:05:00,72.83,72.88,72.83,72.87,32315.0,52.8935,52.9298,52.8935,52.9225,32315.0
2019-09-06 15:10:00,72.87,72.97,72.86,72.93,32640.0,52.9225,52.9951,52.9152,52.9661,32640.0
2019-09-06 15:15:00,72.93,73.15,72.93,73.12,46459.0,52.9661,53.1259,52.9661,53.1041,46459.0
2019-09-06 15:20:00,73.11,73.12,73.03,73.08,62059.0,53.0968,53.1041,53.0387,53.075,62059.0
2019-09-06 15:25:00,73.08,73.12,73.03,73.12,31515.0,53.075,53.1041,53.0387,53.1041,31515.0
2019-09-06 15:30:00,73.1,73.2,73.06,73.11,40505.0,53.0896,53.1622,53.0605,53.0968,40505.0
2019-09-06 15:35:00,73.11,73.11,72.94,72.97,49149.0,53.0968,53.0968,52.9733,52.9951,49149.0
2019-09-06 15:40:00,72.97,72.98,72.9,72.95,37571.0,52.9951,53.0024,52.9443,52.9806,37571.0
2019-09-06 15:45:00,72.95,72.98,72.89,72.94,76816.0,52.9806,53.0024,52.937,52.9733,76816.0
2019-09-06 15:50:00,72.93,73.03,72.89,72.94,104613.0,52.9661,53.0387,52.937,52.9733,104613.0
2019-09-06 15:55:00,72.94,73.05,72.93,73.0,239367.0,52.9733,53.0532,52.9661,53.0169,239367.0
2019-09-09 09:30:00,73.0,73.0,72.5,72.62,144173.0,53.0169,53.0169,52.6538,52.7409,144173.0
2019-09-09 09:35:00,72.63,73.04,72.42,72.94,270925.0,52.7482,53.046,52.5957,52.9733,270925.0
2019-09-09 09:40:00,72.95,72.99,72.82,72.87,156702.0,52.9806,53.0097,52.8862,52.9225,156702.0
2019-09-09 09:45:00,72.86,72.92,72.72,72.89,56671.0,52.9152,52.9588,52.8136,52.937,56671.0
2019-09-09 09:50:00,72.91,72.95,72.81,72.93,91346.0,52.9516,52.9806,52.8789,52.9661,91346.0
2019-09-09 09:55:00,72.9,73.03,72.86,73.0,60053.0,52.9443,53.0387,52.9152,53.0169,60053.0
2019-09-09 10:00:00,73.01,73.27,72.95,73.25,62040.0,53.0242,53.213,52.9806,53.1985,62040.0
2019-09-09 10:05:00,73.25,73.34,73.19,73.27,31941.0,53.1985,53.2639,53.1549,53.213,31941.0
2019-09-09 10:10:00,73.27,73.28,73.03,73.09,45767.0,53.213,53.2203,53.0387,53.0823,45767.0
2019-09-09 10:15:00,73.1,73.13,72.88,73.01,95397.0,53.0896,53.1113,52.9298,53.0242,95397.0
2019-09-09 10:20:00,73.02,73.29,73.02,73.19,54382.0,53.0314,53.2275,53.0314,53.1549,54382.0
2019-09-09 10:25:00,73.2,73.2,72.95,72.97,42151.0,53.1622,53.1622,52.9806,52.9951,42151.0
2019-09-09 10:30:00,72.97,73.13,72.9,73.03,130685.0,52.9951,53.1113,52.9443,53.0387,130685.0
2019-09-09 10:35:00,73.03,73.16,72.85,73.16,57133.0,53.0387,53.1331,52.908,53.1331,57133.0
2019-09-09 10:40:00,73.13,73.14,72.97,72.99,33198.0,53.1113,53.1186,52.9951,53.0097,33198.0
2019-09-09 10:45:00,73.02,73.07,73.0,73.03,27967.0,53.0314,53.0678,53.0169,53.0387,27967.0
2019-09-09 10:50:00,73.03,73.08,72.97,73.07,33951.0,53.0387,53.075,52.9951,53.0678,33951.0
2019-09-09 10:55:00,73.07,73.18,73.03,73.13,40262.0,53.0678,53.1477,53.0387,53.1113,40262.0
2019-09-09 11:00:00,73.13,73.21,73.07,73.12,44058.0,53.1113,53.1694,53.0678,53.1041,44058.0
2019-09-09 11:05:00,73.13,73.32,73.12,73.3,33528.0,53.1113,53.2493,53.1041,53.2348,33528.0
2019-09-09 11:10:00,73.3,73.38,73.28,73.31,43991.0,53.2348,53.2929,53.2203,53.2421,43991.0
2019-09-09 11:15:00,73.32,73.37,73.27,73.31,40172.0,53.2493,53.2856,53.213,53.2421,40172.0
2019-09-09 11:20:00,73.32,73.38,73.24,73.28,96490.0,53.2493,53.2929,53.1912,53.2203,96490.0
2019-09-09 11:25:00,73.26,73.39,73.26,73.32,43844.0,53.2058,53.3002,53.2058,53.2493,43844.0
2019-09-09 11:30:00,73.32,73.32,73.14,73.18,58615.0,53.2493,53.2493,53.1186,53.1477,58615.0
2019-09-09 11:35:00,73.17,73.17,73.07,73.07,35117.0,53.1404,53.1404,53.0678,53.0678,35117.0
2019-09-09 11:40:00,73.07,73.15,72.98,73.14,85854.0,53.0678,53.1259,53.0024,53.1186,85854.0
2019-09-09 11:45:00,73.14,73.16,72.98,73.01,81320.0,53.1186,53.1331,53.0024,53.0242,81320.0
2019-09-09 11:50:00,73.04,73.09,72.94,73.03,60073.0,53.046,53.0823,52.9733,53.0387,60073.0
2019-09-09 11:55:00,73.03,73.11,72.98,73.09,63269.0,53.0387,53.0968,53.0024,53.0823,63269.0
2019-09-09 12:00:00,73.09,73.12,73.0,73.1,55531.0,53.0823,53.1041,53.0169,53.0896,55531.0
2019-09-09 12:05:00,73.1,73.11,73.02,73.07,36244.0,53.0896,53.0968,53.0314,53.0678,36244.0
2019-09-09 12:10:00,73.07,73.27,73.07,73.25,66382.0,53.0678,53.213,53.0678,53.1985,66382.0
2019-09-09 12:15:00,73.27,73.29,73.17,73.23,27455.0,53.213,53.2275,53.1404,53.184,27455.0
2019-09-09 12:20:00,73.23,73.25,73.09,73.11,14553.0,53.184,53.1985,53.0823,53.0968,14553.0
2019-09-09 12:25:00,73.09,73.2,73.08,73.14,29208.0,53.0823,53.1622,53.075,53.1186,29208.0
2019-09-09 12:30:00,73.13,73.13,73.02,73.02,19471.0,53.1113,53.1113,53.0314,53.0314,19471.0
2019-09-09 12:35:00,73.04,73.19,73.02,73.16,36165.0,53.046,53.1549,53.0314,53.1331,36165.0
2019-09-09 12:40:00,73.17,73.18,73.11,73.16,42388.0,53.1404,53.1477,53.0968,53.1331,42388.0
2019-09-09 12:45:00,73.18,73.19,73.11,73.14,61236.0,53.1477,53.1549,53.0968,53.1186,61236.0
2019-09-09 12:50:00,73.14,73.21,73.14,73.18,39647.0,53.1186,53.1694,53.1186,53.1477,39647.0
2019-09-09 12:55:00,73.18,73.25,73.17,73.18,22627.0,53.1477,53.1985,53.1404,53.1477,22627.0
2019-09-09 13:00:00,73.18,73.19,73.14,73.16,21700.0,53.1477,53.1549,53.1186,53.1331,21700.0
2019-09-09 13:05:00,73.18,73.2,73.16,73.17,29195.0,53.1477,53.1622,53.1331,53.1404,29195.0
2019-09-09 13:10:00,73.17,73.18,73.07,73.13,36496.0,53.1404,53.1477,53.0678,53.1113,36496.0
2019-09-09 13:15:00,73.12,73.21,73.12,73.21,60498.0,53.1041,53.1694,53.1041,53.1694,60498.0
2019-09-09 13:20:00,73.2,73.21,73.16,73.2,65782.0,53.1622,53.1694,53.1331,53.1622,65782.0
2019-09-09 13:25:00,73.19,73.25,73.19,73.19,27021.0,53.1549,53.1985,53.1549,53.1549,27021.0
2019-09-09 13:30:00,73.2,73.21,73.13,73.17,31884.0,53.1622,53.1694,53.1113,53.1404,31884.0
2019-09-09 13:35:00,73.16,73.2,73.09,73.13,34265.0,53.1331,53.1622,53.0823,53.1113,34265.0
2019-09-09 13:40:00,73.14,73.17,73.05,73.12,25064.0,53.1186,53.1404,53.0532,53.1041,25064.0
2019-09-09 13:45:00,73.1,73.17,73.08,73.15,24464.0,53.0896,53.1404,53.075,53.1259,24464.0
2019-09-09 13:50:00,73.14,73.15,73.06,73.08,26060.0,53.1186,53.1259,53.0605,53.075,26060.0
2019-09-09 13:55:00,73.06,73.07,72.97,73.0,35711.0,53.0605,53.0678,52.9951,53.0169,35711.0
2019-09-09 14:00:00,73.0,73.0,72.9,72.99,29872.0,53.0169,53.0169,52.9443,53.0097,29872.0
2019-09-09 14:05:00,73.0,73.08,72.97,73.05,33430.0,53.0169,53.075,52.9951,53.0532,33430.0
2019-09-09 14:10:00,73.06,73.13,72.96,72.99,77259.0,53.0605,53.1113,52.9879,53.0097,77259.0
2019-09-09 14:15:00,72.97,72.99,72.85,72.97,37467.0,52.9951,53.0097,52.908,52.9951,37467.0
2019-09-09 14:20:00,72.95,73.03,72.94,73.0,44937.0,52.9806,53.0387,52.9733,53.0169,44937.0
2019-09-09 14:25:00,73.0,73.04,72.99,73.02,27156.0,53.0169,53.046,53.0097,53.0314,27156.0
2019-09-09 14:30:00,73.01,73.1,73.0,73.08,26727.0,53.0242,53.0896,53.0169,53.075,26727.0
2019-09-09 14:35:00,73.08,73.09,73.0,73.06,18788.0,53.075,53.0823,53.0169,53.0605,18788.0
2019-09-09 14:40:00,73.07,73.11,73.02,73.1,54408.0,53.0678,53.0968,53.0314,53.0896,54408.0
2019-09-09 14:45:00,73.11,73.21,73.11,73.19,45734.0,53.0968,53.1694,53.0968,53.1549,45734.0
2019-09-09 14:50:00,73.19,73.21,73.17,73.19,42884.0,53.1549,53.1694,53.1404,53.1549,42884.0
2019-09-09 14:55:00,73.19,73.22,73.18,73.2,24007.0,53.1549,53.1767,53.1477,53.1622,24007.0
2019-09-09 15:00:00,73.2,73.29,73.19,73.19,48488.0,53.1622,53.2275,53.1549,53.1549,48488.0
2019-09-09 15:05:00,73.19,73.21,73.17,73.18,20637.0,53.1549,53.1694,53.1404,53.1477,20637.0
2019-09-09 15:10:00,73.18,73.24,73.16,73.23,24142.0,53.1477,53.1912,53.1331,53.184,24142.0
2019-09-09 15:15:00,73.23,73.27,73.21,73.27,15126.0,53.184,53.213,53.1694,53.213,15126.0
2019-09-09 15:20:00,73.27,73.28,73.19,73.2,27420.0,53.213,53.2203,53.1549,53.1622,27420.0
2019-09-09 15:25:00,73.22,73.27,73.2,73.25,55489.0,53.1767,53.213,53.1622,53.1985,55489.0
2019-09-09 15:30:00,73.25,73.29,73.21,73.22,57705.0,53.1985,53.2275,53.1694,53.1767,57705.0
2019-09-09 15:35:00,73.22,73.23,73.15,73.22,45474.0,53.1767,53.184,53.1259,53.1767,45474.0
2019-09-09 15:40:00,73.22,73.31,73.19,73.28,46822.0,53.1767,53.2421,53.1549,53.2203,46822.0
2019-09-09 15:45:00,73.27,73.32,73.25,73.28,43319.0,53.213,53.2493,53.1985,53.2203,43319.0
2019-09-09 15:50:00,73.28,73.36,73.25,73.31,72979.0,53.2203,53.2784,53.1985,53.2421,72979.0
2019-09-09 15:55:00,73.3,73.37,73.26,73.34,159946.0,53.2348,53.2856,53.2058,53.2639,159946.0
2019-09-10 09:30:00,72.7,73.2,72.5,73.2,150062.0,52.799,53.1622,52.6538,53.1622,150062.0
2019-09-10 09:35:00,73.17,73.69,73.17,73.65,82584.0,53.1404,53.518,53.1404,53.489,82584.0
2019-09-10 09:40:00,73.69,73.74,73.43,73.69,148549.0,53.518,53.5544,53.3292,53.518,148549.0
2019-09-10 09:45:00,73.66,74.01,73.57,73.81,214173.0,53.4963,53.7504,53.4309,53.6052,214173.0
2019-09-10 09:50:00,73.8,73.98,73.71,73.95,214482.0,53.5979,53.7287,53.5326,53.7069,214482.0
2019-09-10 09:55:00,73.95,74.07,73.78,73.92,66791.0,53.7069,53.794,53.5834,53.6851,66791.0
2019-09-10 10:00:00,73.89,74.03,73.81,73.92,94768.0,53.6633,53.765,53.6052,53.6851,94768.0
2019-09-10 10:05:00,73.91,74.11,73.91,74.06,47991.0,53.6778,53.8231,53.6778,53.7868,47991.0
2019-09-10 10:10:00,74.05,74.11,73.85,73.87,70427.0,53.7795,53.8231,53.6342,53.6488,70427.0
2019-09-10 10:15:00,73.85,73.91,73.7,73.7,50185.0,53.6342,53.6778,53.5253,53.5253,50185.0
2019-09-10 10:20:00,73.71,73.88,73.62,73.76,42583.0,53.5326,53.656,53.4672,53.5689,42583.0
2019-09-10 10:25:00,73.76,73.97,73.76,73.87,68639.0,53.5689,53.7214,53.5689,53.6488,68639.0
2019-09-10 10:30:00,73.88,73.89,73.67,73.67,27190.0,53.656,53.6633,53.5035,53.5035,27190.0
2019-09-10 10:35:00,73.69,73.74,73.44,73.52,106347.0,53.518,53.5544,53.3365,53.3946,106347.0
2019-09-10 10:40:00,73.5,73.54,73.36,73.41,66252.0,53.3801,53.4091,53.2784,53.3147,66252.0
2019-09-10 10:45:00,73.42,73.59,73.27,73.59,68979.0,53.322,53.4454,53.213,53.4454,68979.0
2019-09-10 10:50:00,73.58,73.58,73.43,73.51,33764.0,53.4382,53.4382,53.3292,53.3873,33764.0
2019-09-10 10:55:00,73.5,73.65,73.49,73.62,39081.0,53.3801,53.489,53.3728,53.4672,39081.0
2019-09-10 11:00:00,73.63,73.71,73.56,73.58,35437.0,53.4745,53.5326,53.4236,53.4382,35437.0
2019-09-10 11:05:00,73.59,73.7,73.58,73.65,31313.0,53.4454,53.5253,53.4382,53.489,31313.0
2019-09-10 11:10:00,73.65,73.78,73.62,73.75,37040.0,53.489,53.5834,53.4672,53.5616,37040.0
2019-09-10 11:15:00,73.75,73.76,73.62,73.65,34581.0,53.5616,53.5689,53.4672,53.489,34581.0
2019-09-10 11:20:00,73.66,73.67,73.59,73.63,31896.0,53.4963,53.5035,53.4454,53.4745,31896.0
2019-09-10 11:25:00,73.64,73.7,73.56,73.63,38835.0,53.4817,53.5253,53.4236,53.4745,38835.0
2019-09-10 11:30:00,73.63,73.73,73.58,73.73,38056.0,53.4745,53.5471,53.4382,53.5471,38056.0
2019-09-10 11:35:00,73.73,73.8,73.7,73.76,29437.0,53.5471,53.5979,53.5253,53.5689,29437.0
2019-09-10 11:40:00,73.76,73.8,73.74,73.78,26395.0,53.5689,53.5979,53.5544,53.5834,26395.0
2019-09-10 11:45:00,73.78,73.82,73.71,73.81,54017.0,53.5834,53.6125,53.5326,53.6052,54017.0
2019-09-10 11:50:00,73.82,73.89,73.79,73.82,26303.0,53.6125,53.6633,53.5907,53.6125,26303.0
2019-09-10 11:55:00,73.83,73.84,73.72,73.75,28633.0,53.6197,53.627,53.5398,53.5616,28633.0
2019-09-10 12:00:00,73.75,73.76,73.51,73.53,36730.0,53.5616,53.5689,53.3873,53.4018,36730.0
2019-09-10 12:05:00,73.52,73.69,73.48,73.67,45175.0,53.3946,53.518,53.3655,53.5035,45175.0
2019-09-10 12:10:00,73.67,73.85,73.67,73.82,73646.0,53.5035,53.6342,53.5035,53.6125,73646.0
2019-09-10 12:15:00,73.82,73.84,73.68,73.68,57703.0,53.6125,53.627,53.5108,53.5108,57703.0
2019-09-10 12:20:00,73.68,73.85,73.68,73.8,49743.0,53.5108,53.6342,53.5108,53.5979,49743.0
2019-09-10 12:25:00,73.8,73.89,73.79,73.87,40337.0,53.5979,53.6633,53.5907,53.6488,40337.0
2019-09-10 12:30:00,73.87,73.88,73.82,73.84,80590.0,53.6488,53.656,53.6125,53.627,80590.0
2019-09-10 12:35:00,73.84,73.89,73.83,73.89,32975.0,53.627,53.6633,53.6197,53.6633,32975.0
2019-09-10 12:40:00,73.89,74.1,73.88,74.06,61885.0,53.6633,53.8158,53.656,53.7868,61885.0
2019-09-10 12:45:00,74.06,74.08,73.94,73.95,50542.0,53.7868,53.8013,53.6996,53.7069,50542.0
2019-09-10 12:50:00,73.95,73.96,73.9,73.95,16652.0,53.7069,53.7141,53.6706,53.7069,16652.0
2019-09-10 12:55:00,73.94,73.96,73.91,73.94,20172.0,53.6996,53.7141,53.6778,53.6996,20172.0
2019-09-10 13:00:00,73.94,73.97,73.85,73.87,49589.0,53.6996,53.7214,53.6342,53.6488,49589.0
2019-09-10 13:05:00,73.87,73.88,73.8,73.82,23346.0,53.6488,53.656,53.5979,53.6125,23346.0
2019-09-10 13:10:00,73.84,73.93,73.81,73.84,53282.0,53.627,53.6923,53.6052,53.627,53282.0
2019-09-10 13:15:00,73.85,74.13,73.83,74.05,107626.0,53.6342,53.8376,53.6197,53.7795,107626.0
2019-09-10 13:20:00,74.05,74.1,73.98,74.05,79940.0,53.7795,53.8158,53.7287,53.7795,79940.0
2019-09-10 13:25:00,74.05,74.06,73.94,73.95,50831.0,53.7795,53.7868,53.6996,53.7069,50831.0
2019-09-10 13:30:00,73.95,74.02,73.9,74.02,43466.0,53.7069,53.7577,53.6706,53.7577,43466.0
2019-09-10 13:35:00,74.03,74.03,73.95,73.96,33263.0,53.765,53.765,53.7069,53.7141,33263.0
2019-09-10 13:40:00,73.95,73.99,73.87,73.98,32007.0,53.7069,53.7359,53.6488,53.7287,32007.0
2019-09-10 13:45:00,73.98,74.01,73.94,73.96,29188.0,53.7287,53.7504,53.6996,53.7141,29188.0
2019-09-10 13:50:00,73.97,74.02,73.97,73.99,29268.0,53.7214,53.7577,53.7214,53.7359,29268.0
2019-09-10 13:55:00,73.99,74.04,73.95,73.98,36342.0,53.7359,53.7722,53.7069,53.7287,36342.0
2019-09-10 14:00:00,73.98,74.06,73.98,74.05,30179.0,53.7287,53.7868,53.7287,53.7795,30179.0
2019-09-10 14:05:00,74.05,74.08,73.97,74.01,24904.0,53.7795,53.8013,53.7214,53.7504,24904.0
2019-09-10 14:10:00,74.01,74.02,73.97,73.98,31208.0,53.7504,53.7577,53.7214,53.7287,31208.0
2019-09-10 14:15:00,73.98,74.12,73.98,74.01,66078.0,53.7287,53.8303,53.7287,53.7504,66078.0
2019-09-10 14:20:00,74.01,74.1,74.01,74.09,69329.0,53.7504,53.8158,53.7504,53.8085,69329.0
2019-09-10 14:25:00,74.09,74.1,74.03,74.06,70234.0,53.8085,53.8158,53.765,53.7868,70234.0
2019-09-10 14:30:00,74.06,74.14,74.0,74.13,63357.0,53.7868,53.8449,53.7432,53.8376,63357.0
2019-09-10 14:35:00,74.14,74.2,74.09,74.13,69088.0,53.8449,53.8884,53.8085,53.8376,69088.0
2019-09-10 14:40:00,74.13,74.17,74.1,74.14,44649.0,53.8376,53.8666,53.8158,53.8449,44649.0
2019-09-10 14:45:00,74.13,74.17,74.08,74.13,64104.0,53.8376,53.8666,53.8013,53.8376,64104.0
2019-09-10 14:50:00,74.13,74.18,74.12,74.17,39931.0,53.8376,53.8739,53.8303,53.8666,39931.0
2019-09-10 14:55:00,74.17,74.18,74.1,74.13,40830.0,53.8666,53.8739,53.8158,53.8376,40830.0
2019-09-10 15:00:00,74.13,74.19,74.11,74.17,50037.0,53.8376,53.8812,53.8231,53.8666,50037.0
2019-09-10 15:05:00,74.17,74.18,74.11,74.13,44539.0,53.8666,53.8739,53.8231,53.8376,44539.0
2019-09-10 15:10:00,74.13,74.16,74.09,74.15,146507.0,53.8376,53.8594,53.8085,53.8521,146507.0
2019-09-10 15:15:00,74.16,74.21,74.15,74.2,106246.0,53.8594,53.8957,53.8521,53.8884,106246.0
2019-09-10 15:20:00,74.2,74.24,74.19,74.22,66239.0,53.8884,53.9175,53.8812,53.903,66239.0
2019-09-10 15:25:00,74.22,74.28,74.19,74.27,64378.0,53.903,53.9465,53.8812,53.9393,64378.0
2019-09-10 15:30:00,74.26,74.31,74.24,74.27,69143.0,53.932,53.9683,53.9175,53.9393,69143.0
2019-09-10 15:35:00,74.27,74.33,74.24,74.3,114640.0,53.9393,53.9828,53.9175,53.9611,114640.0
2019-09-10 15:40:00,74.29,74.38,74.26,74.35,100279.0,53.9538,54.0192,53.932,53.9974,100279.0
2019-09-10 15:45:00,74.36,74.39,74.27,74.34,149939.0,54.0046,54.0264,53.9393,53.9901,149939.0
2019-09-10 15:50:00,74.34,74.43,74.25,74.29,231441.0,53.9901,54.0555,53.9247,53.9538,231441.0
2019-09-10 15:55:00,74.3,74.56,74.27,74.53,415651.0,53.9611,54.1499,53.9393,54.1281,415651.0
2019-09-11 09:30:00,74.54,74.66,74.34,74.64,114110.0,54.1354,54.2225,53.9901,54.208,114110.0
2019-09-11 09:35:00,74.66,74.87,74.64,74.75,45896.0,54.2225,54.375,54.208,54.2879,45896.0
2019-09-11 09:40:00,74.75,75.17,74.66,75.11,195389.0,54.2879,54.5929,54.2225,54.5493,195389.0
2019-09-11 09:45:00,75.12,75.23,74.81,75.01,318608.0,54.5566,54.6365,54.3315,54.4767,318608.0
2019-09-11 09:50:00,75.01,75.31,74.98,75.06,239183.0,54.4767,54.6946,54.4549,54.513,239183.0
2019-09-11 09:55:00,75.06,75.14,74.9,74.99,157297.0,54.513,54.5711,54.3968,54.4622,157297.0
2019-09-11 10:00:00,75.04,75.26,74.92,75.23,80844.0,54.4985,54.6583,54.4113,54.6365,80844.0
2019-09-11 10:05:00,75.24,75.48,75.24,75.34,102102.0,54.6437,54.818,54.6437,54.7164,102102.0
2019-09-11 10:10:00,75.33,75.44,75.01,75.11,59239.0,54.7091,54.789,54.4767,54.5493,59239.0
2019-09-11 10:15:00,75.1,75.1,75.0,75.01,39166.0,54.5421,54.5421,54.4694,54.4767,39166.0
2019-09-11 10:20:00,75.02,75.15,75.0,75.09,17575.0,54.484,54.5784,54.4694,54.5348,17575.0
2019-09-11 10:25:00,75.07,75.07,75.0,75.06,28860.0,54.5203,54.5203,54.4694,54.513,28860.0
2019-09-11 10:30:00,75.05,75.12,74.99,75.04,42976.0,54.5058,54.5566,54.4622,54.4985,42976.0
2019-09-11 10:35:00,75.04,75.1,74.99,75.07,43311.0,54.4985,54.5421,54.4622,54.5203,43311.0
2019-09-11 10:40:00,75.08,75.22,74.99,75.02,78945.0,54.5275,54.6292,54.4622,54.484,78945.0
2019-09-11 10:45:00,75.03,75.13,74.95,75.12,70096.0,54.4912,54.5639,54.4331,54.5566,70096.0
2019-09-11 10:50:00,75.13,75.26,75.07,75.26,40370.0,54.5639,54.6583,54.5203,54.6583,40370.0
2019-09-11 10:55:00,75.28,75.36,75.21,75.32,58361.0,54.6728,54.7309,54.622,54.7018,58361.0
2019-09-11 11:00:00,75.34,75.34,75.2,75.28,56344.0,54.7164,54.7164,54.6147,54.6728,56344.0
2019-09-11 11:05:00,75.3,75.3,75.22,75.25,16734.0,54.6873,54.6873,54.6292,54.651,16734.0
2019-09-11 11:10:00,75.26,75.3,75.16,75.16,30636.0,54.6583,54.6873,54.5856,54.5856,30636.0
2019-09-11 11:15:00,75.19,75.26,75.16,75.26,29985.0,54.6074,54.6583,54.5856,54.6583,29985.0
2019-09-11 11:20:00,75.25,75.25,75.11,75.12,48858.0,54.651,54.651,54.5493,54.5566,48858.0
2019-09-11 11:25:00,75.13,75.19,74.96,75.03,52760.0,54.5639,54.6074,54.4404,54.4912,52760.0
2019-09-11 11:30:00,75.03,75.03,74.91,75.0,71856.0,54.4912,54.4912,54.4041,54.4694,71856.0
2019-09-11 11:35:00,75.0,75.07,74.94,74.95,52905.0,54.4694,54.5203,54.4259,54.4331,52905.0
2019-09-11 11:40:00,74.94,75.0,74.82,74.86,74371.0,54.4259,54.4694,54.3387,54.3678,74371.0
2019-09-11 11:45:00,74.86,74.91,74.84,74.91,44936.0,54.3678,54.4041,54.3532,54.4041,44936.0
2019-09-11 11:50:00,74.89,74.94,74.84,74.84,35320.0,54.3896,54.4259,54.3532,54.3532,35320.0
2019-09-11 11:55:00,74.86,74.9,74.8,74.84,79340.0,54.3678,54.3968,54.3242,54.3532,79340.0
2019-09-11 12:00:00,74.86,74.98,74.85,74.98,36170.0,54.3678,54.4549,54.3605,54.4549,36170.0
2019-09-11 12:05:00,74.98,75.0,74.93,74.97,82552.0,54.4549,54.4694,54.4186,54.4477,82552.0
2019-09-11 12:10:00,74.98,75.01,74.91,74.95,26099.0,54.4549,54.4767,54.4041,54.4331,26099.0
2019-09-11 12:15:00,74.95,75.0,74.93,74.97,18675.0,54.4331,54.4694,54.4186,54.4477,18675.0
2019-09-11 12:20:00,74.97,74.99,74.92,74.95,18633.0,54.4477,54.4622,54.4113,54.4331,18633.0
2019-09-11 12:25:00,74.96,74.96,74.88,74.92,45469.0,54.4404,54.4404,54.3823,54.4113,45469.0
2019-09-11 12:30:00,74.91,74.92,74.51,74.51,341523.0,54.4041,54.4113,54.1136,54.1136,341523.0
2019-09-11 12:35:00,74.53,74.6,74.36,74.56,254504.0,54.1281,54.1789,54.0046,54.1499,254504.0
2019-09-11 12:40:00,74.56,75.04,74.52,74.52,178224.0,54.1499,54.4985,54.1208,54.1208,178224.0
2019-09-11 12:45:00,74.52,74.85,74.45,74.47,64229.0,54.1208,54.3605,54.07,54.0845,64229.0
2019-09-11 12:50:00,74.46,74.68,74.32,74.59,118798.0,54.0773,54.237,53.9756,54.1717,118798.0
2019-09-11 12:55:00,74.61,74.69,74.52,74.65,29295.0,54.1862,54.2443,54.1208,54.2153,29295.0
2019-09-11 13:00:00,74.66,74.66,74.52,74.62,34816.0,54.2225,54.2225,54.1208,54.1935,34816.0
2019-09-11 13:05:00,74.61,74.72,74.52,74.67,46470.0,54.1862,54.2661,54.1208,54.2298,46470.0
2019-09-11 13:10:00,74.7,74.76,74.64,74.67,122278.0,54.2516,54.2951,54.208,54.2298,122278.0
2019-09-11 13:15:00,74.66,74.68,74.13,74.36,125548.0,54.2225,54.237,53.8376,54.0046,125548.0
2019-09-11 13:20:00,74.36,74.43,74.12,74.27,56292.0,54.0046,54.0555,53.8303,53.9393,56292.0
2019-09-11 13:25:00,74.27,74.41,74.25,74.37,50490.0,53.9393,54.041,53.9247,54.0119,50490.0
2019-09-11 13:30:00,74.37,74.46,74.35,74.42,29452.0,54.0119,54.0773,53.9974,54.0482,29452.0
2019-09-11 13:35:00,74.42,74.51,74.36,74.49,30744.0,54.0482,54.1136,54.0046,54.0991,30744.0
2019-09-11 13:40:00,74.5,74.68,74.49,74.6,28627.0,54.1063,54.237,54.0991,54.1789,28627.0
2019-09-11 13:45:00,74.58,74.74,74.57,74.72,27205.0,54.1644,54.2806,54.1572,54.2661,27205.0
2019-09-11 13:50:00,74.72,74.75,74.7,74.71,26417.0,54.2661,54.2879,54.2516,54.2588,26417.0
2019-09-11 13:55:00,74.71,74.79,74.7,74.75,52786.0,54.2588,54.3169,54.2516,54.2879,52786.0
2019-09-11 14:00:00,74.76,74.77,74.73,74.75,53472.0,54.2951,54.3024,54.2734,54.2879,53472.0
2019-09-11 14:05:00,74.77,74.8,74.73,74.79,60600.0,54.3024,54.3242,54.2734,54.3169,60600.0
2019-09-11 14:10:00,74.79,74.84,74.75,74.81,49006.0,54.3169,54.3532,54.2879,54.3315,49006.0
2019-09-11 14:15:00,74.8,74.88,74.75,74.86,39536.0,54.3242,54.3823,54.2879,54.3678,39536.0
2019-09-11 14:20:00,74.85,74.92,74.84,74.92,37832.0,54.3605,54.4113,54.3532,54.4113,37832.0
2019-09-11 14:25:00,74.91,75.03,74.9,75.01,47529.0,54.4041,54.4912,54.3968,54.4767,47529.0
2019-09-11 14:30:00,75.01,75.03,74.99,75.02,40869.0,54.4767,54.4912,54.4622,54.484,40869.0
2019-09-11 14:35:00,75.01,75.06,74.99,75.01,36638.0,54.4767,54.513,54.4622,54.4767,36638.0
2019-09-11 14:40:00,75.02,75.13,75.02,75.1,62315.0,54.484,54.5639,54.484,54.5421,62315.0
2019-09-11 14:45:00,75.1,75.12,74.99,75.07,34466.0,54.5421,54.5566,54.4622,54.5203,34466.0
2019-09-11 14:50:00,75.07,75.09,74.89,74.94,63670.0,54.5203,54.5348,54.3896,54.4259,63670.0
2019-09-11 14:55:00,74.94,74.97,74.9,74.92,102528.0,54.4259,54.4477,54.3968,54.4113,102528.0
2019-09-11 15:00:00,74.93,74.96,74.91,74.96,71423.0,54.4186,54.4404,54.4041,54.4404,71423.0
2019-09-11 15:05:00,74.96,74.98,74.91,74.93,127706.0,54.4404,54.4549,54.4041,54.4186,127706.0
2019-09-11 15:10:00,74.92,74.94,74.9,74.91,55433.0,54.4113,54.4259,54.3968,54.4041,55433.0
2019-09-11 15:15:00,74.9,74.97,74.89,74.95,51784.0,54.3968,54.4477,54.3896,54.4331,51784.0
2019-09-11 15:20:00,74.96,75.06,74.95,75.01,66090.0,54.4404,54.513,54.4331,54.4767,66090.0
2019-09-11 15:25:00,75.02,75.06,75.0,75.01,136607.0,54.484,54.513,54.4694,54.4767,136607.0
2019-09-11 15:30:00,75.01,75.05,75.0,75.04,57054.0,54.4767,54.5058,54.4694,54.4985,57054.0
2019-09-11 15:35:00,75.03,75.07,75.0,75.01,56981.0,54.4912,54.5203,54.4694,54.4767,56981.0
2019-09-11 15:40:00,75.0,75.06,74.99,75.02,60786.0,54.4694,54.513,54.4622,54.484,60786.0
2019-09-11 15:45:00,75.02,75.05,74.97,75.03,117623.0,54.484,54.5058,54.4477,54.4912,117623.0
2019-09-11 15:50:00,75.03,75.09,75.01,75.05,112980.0,54.4912,54.5348,54.4767,54.5058,112980.0
2019-09-11 15:55:00,75.05,75.16,75.0,75.07,314112.0,54.5058,54.5856,54.4694,54.5203,314112.0
2019-09-12 09:30:00,75.21,75.4,74.89,75.06,123075.0,54.622,54.7599,54.3896,54.513,123075.0
2019-09-12 09:35:00,75.05,75.06,74.39,74.53,67769.0,54.5058,54.513,54.0264,54.1281,67769.0
2019-09-12 09:40:00,74.5,74.64,74.4,74.51,62736.0,54.1063,54.208,54.0337,54.1136,62736.0
2019-09-12 09:45:00,74.46,74.48,74.18,74.28,56120.0,54.0773,54.0918,53.8739,53.9465,56120.0
2019-09-12 09:50:00,74.25,74.29,74.06,74.15,56539.0,53.9247,53.9538,53.7868,53.8521,56539.0
2019-09-12 09:55:00,74.15,74.3,74.05,74.28,61003.0,53.8521,53.9611,53.7795,53.9465,61003.0
2019-09-12 10:00:00,74.26,74.42,74.13,74.36,51070.0,53.932,54.0482,53.8376,54.0046,51070.0
2019-09-12 10:05:00,74.36,74.45,74.18,74.4,65456.0,54.0046,54.07,53.8739,54.0337,65456.0
2019-09-12 10:10:00,74.45,74.99,74.42,74.54,89509.0,54.07,54.4622,54.0482,54.1354,89509.0
2019-09-12 10:15:00,74.57,74.64,74.38,74.4,35084.0,54.1572,54.208,54.0192,54.0337,35084.0
2019-09-12 10:20:00,74.4,74.67,74.39,74.6,44857.0,54.0337,54.2298,54.0264,54.1789,44857.0
2019-09-12 10:25:00,74.64,74.66,74.47,74.51,41482.0,54.208,54.2225,54.0845,54.1136,41482.0
2019-09-12 10:30:00,74.52,74.63,74.43,74.5,27916.0,54.1208,54.2007,54.0555,54.1063,27916.0
2019-09-12 10:35:00,74.49,74.55,74.4,74.5,49211.0,54.0991,54.1426,54.0337,54.1063,49211.0
2019-09-12 10:40:00,74.51,74.6,74.42,74.59,32859.0,54.1136,54.1789,54.0482,54.1717,32859.0
2019-09-12 10:45:00,74.61,74.72,74.61,74.68,42927.0,54.1862,54.2661,54.1862,54.237,42927.0
2019-09-12 10:50:00,74.69,74.79,74.53,74.72,51738.0,54.2443,54.3169,54.1281,54.2661,51738.0
2019-09-12 10:55:00,74.72,74.84,74.71,74.75,27208.0,54.2661,54.3532,54.2588,54.2879,27208.0
2019-09-12 11:00:00,74.75,74.88,74.73,74.78,35829.0,54.2879,54.3823,54.2734,54.3097,35829.0
2019-09-12 11:05:00,74.78,74.8,74.65,74.77,48786.0,54.3097,54.3242,54.2153,54.3024,48786.0
2019-09-12 11:10:00,74.75,74.81,74.69,74.75,43942.0,54.2879,54.3315,54.2443,54.2879,43942.0
2019-09-12 11:15:00,74.78,74.79,74.69,74.73,30291.0,54.3097,54.3169,54.2443,54.2734,30291.0
2019-09-12 11:20:00,74.71,74.76,74.65,74.72,67415.0,54.2588,54.2951,54.2153,54.2661,67415.0
2019-09-12 11:25:00,74.71,74.76,74.68,74.73,34181.0,54.2588,54.2951,54.237,54.2734,34181.0
2019-09-12 11:30:00,74.74,74.85,74.72,74.83,79006.0,54.2806,54.3605,54.2661,54.346,79006.0
2019-09-12 11:35:00,74.82,74.85,74.75,74.76,29989.0,54.3387,54.3605,54.2879,54.2951,29989.0
2019-09-12 11:40:00,74.77,74.8,74.61,74.78,159254.0,54.3024,54.3242,54.1862,54.3097,159254.0
2019-09-12 11:45:00,74.78,74.83,74.59,74.61,784296.0,54.3097,54.346,54.1717,54.1862,784296.0
2019-09-12 11:50:00,74.6,74.65,74.53,74.63,32421.0,54.1789,54.2153,54.1281,54.2007,32421.0
2019-09-12 11:55:00,74.62,74.72,74.6,74.7,27113.0,54.1935,54.2661,54.1789,54.2516,27113.0
2019-09-12 12:00:00,74.7,74.72,74.67,74.71,35355.0,54.2516,54.2661,54.2298,54.2588,35355.0
2019-09-12 12:05:00,74.7,74.82,74.69,74.73,49645.0,54.2516,54.3387,54.2443,54.2734,49645.0
2019-09-12 12:10:00,74.71,74.73,74.56,74.59,54265.0,54.2588,54.2734,54.1499,54.1717,54265.0
2019-09-12 12:15:00,74.59,74.64,74.54,74.58,26230.0,54.1717,54.208,54.1354,54.1644,26230.0
2019-09-12 12:20:00,74.56,74.74,74.56,74.7,31607.0,54.1499,54.2806,54.1499,54.2516,31607.0
2019-09-12 12:25:00,74.71,74.84,74.69,74.8,35627.0,54.2588,54.3532,54.2443,54.3242,35627.0
2019-09-12 12:30:00,74.8,74.95,74.68,74.91,42644.0,54.3242,54.4331,54.237,54.4041,42644.0
2019-09-12 12:35:00,74.92,74.95,74.82,74.84,30124.0,54.4113,54.4331,54.3387,54.3532,30124.0
2019-09-12 12:40:00,74.85,74.95,74.84,74.95,25447.0,54.3605,54.4331,54.3532,54.4331,25447.0
2019-09-12 12:45:00,74.93,74.94,74.79,74.83,31960.0,54.4186,54.4259,54.3169,54.346,31960.0
2019-09-12 12:50:00,74.82,74.89,74.79,74.86,27018.0,54.3387,54.3896,54.3169,54.3678,27018.0
2019-09-12 12:55:00,74.86,74.93,74.81,74.81,25423.0,54.3678,54.4186,54.3315,54.3315,25423.0
2019-09-12 13:00:00,74.81,74.82,74.69,74.73,21799.0,54.3315,54.3387,54.2443,54.2734,21799.0
2019-09-12 13:05:00,74.74,74.76,74.64,74.67,15588.0,54.2806,54.2951,54.208,54.2298,15588.0
2019-09-12 13:10:00,74.67,74.78,74.62,74.75,29742.0,54.2298,54.3097,54.1935,54.2879,29742.0
2019-09-12 13:15:00,74.74,74.77,74.72,74.73,20126.0,54.2806,54.3024,54.2661,54.2734,20126.0
2019-09-12 13:20:00,74.73,74.76,74.71,74.76,24118.0,54.2734,54.2951,54.2588,54.2951,24118.0
2019-09-12 13:25:00,74.76,74.77,74.73,74.75,25304.0,54.2951,54.3024,54.2734,54.2879,25304.0
2019-09-12 13:30:00,74.76,74.76,74.7,74.73,22499.0,54.2951,54.2951,54.2516,54.2734,22499.0
2019-09-12 13:35:00,74.72,74.77,74.72,74.75,17377.0,54.2661,54.3024,54.2661,54.2879,17377.0
2019-09-12 13:40:00,74.77,74.79,74.71,74.78,24482.0,54.3024,54.3169,54.2588,54.3097,24482.0
2019-09-12 13:45:00,74.77,74.79,74.74,74.75,124403.0,54.3024,54.3169,54.2806,54.2879,124403.0
2019-09-12 13:50:00,74.75,74.8,74.7,74.76,36746.0,54.2879,54.3242,54.2516,54.2951,36746.0
2019-09-12 13:55:00,74.76,74.78,74.73,74.77,14126.0,54.2951,54.3097,54.2734,54.3024,14126.0
2019-09-12 14:00:00,74.76,74.78,74.7,74.72,28781.0,54.2951,54.3097,54.2516,54.2661,28781.0
2019-09-12 14:05:00,74.7,74.72,74.68,74.71,35460.0,54.2516,54.2661,54.237,54.2588,35460.0
2019-09-12 14:10:00,74.71,74.77,74.68,74.74,49006.0,54.2588,54.3024,54.237,54.2806,49006.0
2019-09-12 14:15:00,74.74,74.76,74.68,74.75,25702.0,54.2806,54.2951,54.237,54.2879,25702.0
2019-09-12 14:20:00,74.76,74.77,74.7,74.76,26149.0,54.2951,54.3024,54.2516,54.2951,26149.0
2019-09-12 14:25:00,74.75,74.77,74.7,74.77,29871.0,54.2879,54.3024,54.2516,54.3024,29871.0
2019-09-12 14:30:00,74.77,74.87,74.73,74.86,34269.0,54.3024,54.375,54.2734,54.3678,34269.0
2019-09-12 14:35:00,74.86,74.93,74.84,74.87,64701.0,54.3678,54.4186,54.3532,54.375,64701.0
2019-09-12 14:40:00,74.87,74.91,74.75,74.77,51469.0,54.375,54.4041,54.2879,54.3024,51469.0
2019-09-12 14:45:00,74.75,74.84,74.71,74.79,92388.0,54.2879,54.3532,54.2588,54.3169,92388.0
2019-09-12 14:50:00,74.81,74.93,74.8,74.86,343139.0,54.3315,54.4186,54.3242,54.3678,343139.0
2019-09-12 14:55:00,74.84,74.86,74.82,74.85,20965.0,54.3532,54.3678,54.3387,54.3605,20965.0
2019-09-12 15:00:00,74.85,74.91,74.84,74.9,31674.0,54.3605,54.4041,54.3532,54.3968,31674.0
2019-09-12 15:05:00,74.9,74.9,74.86,74.86,11437.0,54.3968,54.3968,54.3678,54.3678,11437.0
2019-09-12 15:10:00,74.87,74.89,74.83,74.86,25161.0,54.375,54.3896,54.346,54.3678,25161.0
2019-09-12 15:15:00,74.86,74.87,74.83,74.86,39555.0,54.3678,54.375,54.346,54.3678,39555.0
2019-09-12 15:20:00,74.86,74.87,74.83,74.86,29732.0,54.3678,54.375,54.346,54.3678,29732.0
2019-09-12 15:25:00,74.87,74.88,74.75,74.78,24178.0,54.375,54.3823,54.2879,54.3097,24178.0
2019-09-12 15:30:00,74.78,74.83,74.76,74.78,32806.0,54.3097,54.346,54.2951,54.3097,32806.0
2019-09-12 15:35:00,74.79,74.87,74.79,74.85,52995.0,54.3169,54.375,54.3169,54.3605,52995.0
2019-09-12 15:40:00,74.84,74.91,74.84,74.91,53943.0,54.3532,54.4041,54.3532,54.4041,53943.0
2019-09-12 15:45:00,74.91,74.92,74.87,74.88,89873.0,54.4041,54.4113,54.375,54.3823,89873.0
2019-09-12 15:50:00,74.87,74.9,74.79,74.88,87331.0,54.375,54.3968,54.3169,54.3823,87331.0
2019-09-12 15:55:00,74.88,74.92,74.82,74.88,217833.0,54.3823,54.4113,54.3387,54.3823,217833.0
2019-09-13 09:30:00,74.31,74.67,73.75,74.21,174273.0,53.9683,54.2298,53.5616,53.8957,174273.0
2019-09-13 09:35:00,74.15,74.64,74.08,74.39,90740.0,53.8521,54.208,53.8013,54.0264,90740.0
2019-09-13 09:40:00,74.4,74.63,74.3,74.51,28261.0,54.0337,54.2007,53.9611,54.1136,28261.0
2019-09-13 09:45:00,74.52,74.78,74.51,74.62,35662.0,54.1208,54.3097,54.1136,54.1935,35662.0
2019-09-13 09:50:00,74.68,74.75,74.45,74.45,21039.0,54.237,54.2879,54.07,54.07,21039.0
2019-09-13 09:55:00,74.5,74.66,74.15,74.31,69134.0,54.1063,54.2225,53.8521,53.9683,69134.0
2019-09-13 10:00:00,74.33,74.4,73.92,73.96,58966.0,53.9828,54.0337,53.6851,53.7141,58966.0
2019-09-13 10:05:00,74.0,74.09,73.79,73.97,72287.0,53.7432,53.8085,53.5907,53.7214,72287.0
2019-09-13 10:10:00,74.01,74.28,73.88,74.24,45169.0,53.7504,53.9465,53.656,53.9175,45169.0
2019-09-13 10:15:00,74.22,74.47,74.2,74.33,55419.0,53.903,54.0845,53.8884,53.9828,55419.0
2019-09-13 10:20:00,74.31,74.61,74.31,74.44,57670.0,53.9683,54.1862,53.9683,54.0627,57670.0
2019-09-13 10:25:00,74.41,74.42,73.93,73.95,31145.0,54.041,54.0482,53.6923,53.7069,31145.0
2019-09-13 10:30:00,73.93,74.09,73.86,74.08,32358.0,53.6923,53.8085,53.6415,53.8013,32358.0
2019-09-13 10:35:00,74.08,74.09,73.82,73.84,37832.0,53.8013,53.8085,53.6125,53.627,37832.0
2019-09-13 10:40:00,73.86,73.91,73.84,73.89,29665.0,53.6415,53.6778,53.627,53.6633,29665.0
2019-09-13 10:45:00,73.91,73.97,73.87,73.91,36577.0,53.6778,53.7214,53.6488,53.6778,36577.0
2019-09-13 10:50:00,73.92,73.95,73.78,73.82,134561.0,53.6851,53.7069,53.5834,53.6125,134561.0
2019-09-13 10:55:00,73.82,73.89,73.78,73.8,62804.0,53.6125,53.6633,53.5834,53.5979,62804.0
2019-09-13 11:00:00,73.81,73.85,73.68,73.83,75689.0,53.6052,53.6342,53.5108,53.6197,75689.0
2019-09-13 11:05:00,73.81,73.83,73.75,73.82,53650.0,53.6052,53.6197,53.5616,53.6125,53650.0
2019-09-13 11:10:00,73.82,73.88,73.7,73.81,84088.0,53.6125,53.656,53.5253,53.6052,84088.0
2019-09-13 11:15:00,73.79,73.81,73.61,73.72,42787.0,53.5907,53.6052,53.4599,53.5398,42787.0
2019-09-13 11:20:00,73.72,73.76,73.62,73.71,52417.0,53.5398,53.5689,53.4672,53.5326,52417.0
2019-09-13 11:25:00,73.72,73.76,73.64,73.74,46167.0,53.5398,53.5689,53.4817,53.5544,46167.0
2019-09-13 11:30:00,73.74,73.79,73.59,73.6,59441.0,53.5544,53.5907,53.4454,53.4527,59441.0
2019-09-13 11:35:00,73.61,73.61,73.46,73.47,132015.0,53.4599,53.4599,53.351,53.3583,132015.0
2019-09-13 11:40:00,73.48,73.55,73.43,73.47,111977.0,53.3655,53.4164,53.3292,53.3583,111977.0
2019-09-13 11:45:00,73.47,73.65,73.42,73.63,69452.0,53.3583,53.489,53.322,53.4745,69452.0
2019-09-13 11:50:00,73.64,73.65,73.49,73.52,40659.0,53.4817,53.489,53.3728,53.3946,40659.0
2019-09-13 11:55:00,73.51,73.6,73.49,73.53,42570.0,53.3873,53.4527,53.3728,53.4018,42570.0
2019-09-13 12:00:00,73.53,73.55,73.46,73.53,120192.0,53.4018,53.4164,53.351,53.4018,120192.0
2019-09-13 12:05:00,73.52,73.57,73.48,73.52,45685.0,53.3946,53.4309,53.3655,53.3946,45685.0
2019-09-13 12:10:00,73.52,73.73,73.51,73.7,34304.0,53.3946,53.5471,53.3873,53.5253,34304.0
2019-09-13 12:15:00,73.7,73.78,73.61,73.7,33540.0,53.5253,53.5834,53.4599,53.5253,33540.0
2019-09-13 12:20:00,73.7,73.71,73.64,73.66,20011.0,53.5253,53.5326,53.4817,53.4963,20011.0
2019-09-13 12:25:00,73.65,73.68,73.46,73.48,154857.0,53.489,53.5108,53.351,53.3655,154857.0
2019-09-13 12:30:00,73.48,73.53,73.38,73.51,102469.0,53.3655,53.4018,53.2929,53.3873,102469.0
2019-09-13 12:35:00,73.51,73.64,73.5,73.51,47319.0,53.3873,53.4817,53.3801,53.3873,47319.0
2019-09-13 12:40:00,73.53,73.54,73.45,73.52,66407.0,53.4018,53.4091,53.3437,53.3946,66407.0
2019-09-13 12:45:00,73.52,73.52,73.39,73.44,42348.0,53.3946,53.3946,53.3002,53.3365,42348.0
2019-09-13 12:50:00,73.44,73.51,73.35,73.4,38595.0,53.3365,53.3873,53.2711,53.3074,38595.0
2019-09-13 12:55:00,73.4,73.41,73.23,73.24,27200.0,53.3074,53.3147,53.184,53.1912,27200.0
2019-09-13 13:00:00,73.24,73.25,73.11,73.19,38108.0,53.1912,53.1985,53.0968,53.1549,38108.0
2019-09-13 13:05:00,73.2,73.21,73.06,73.11,35082.0,53.1622,53.1694,53.0605,53.0968,35082.0
2019-09-13 13:10:00,73.12,73.31,73.12,73.26,110047.0,53.1041,53.2421,53.1041,53.2058,110047.0
2019-09-13 13:15:00,73.24,73.3,73.17,73.21,84682.0,53.1912,53.2348,53.1404,53.1694,84682.0
2019-09-13 13:20:00,73.21,73.26,73.11,73.13,61964.0,53.1694,53.2058,53.0968,53.1113,61964.0
2019-09-13 13:25:00,73.14,73.15,73.02,73.05,47690.0,53.1186,53.1259,53.0314,53.0532,47690.0
2019-09-13 13:30:00,73.06,73.21,73.05,73.15,39840.0,53.0605,53.1694,53.0532,53.1259,39840.0
2019-09-13 13:35:00,73.16,73.2,73.12,73.15,70527.0,53.1331,53.1622,53.1041,53.1259,70527.0
2019-09-13 13:40:00,73.15,73.3,73.14,73.27,52066.0,53.1259,53.2348,53.1186,53.213,52066.0
2019-09-13 13:45:00,73.27,73.48,73.25,73.47,22951.0,53.213,53.3655,53.1985,53.3583,22951.0
2019-09-13 13:50:00,73.47,73.54,73.45,73.51,27719.0,53.3583,53.4091,53.3437,53.3873,27719.0
2019-09-13 13:55:00,73.51,73.53,73.43,73.44,37967.0,53.3873,53.4018,53.3292,53.3365,37967.0
2019-09-13 14:00:00,73.45,73.52,73.35,73.5,24112.0,53.3437,53.3946,53.2711,53.3801,24112.0
2019-09-13 14:05:00,73.51,73.53,73.48,73.5,34544.0,53.3873,53.4018,53.3655,53.3801,34544.0
2019-09-13 14:10:00,73.5,73.51,73.43,73.51,30948.0,53.3801,53.3873,53.3292,53.3873,30948.0
2019-09-13 14:15:00,73.5,73.51,73.45,73.51,28197.0,53.3801,53.3873,53.3437,53.3873,28197.0
2019-09-13 14:20:00,73.5,73.51,73.45,73.51,68201.0,53.3801,53.3873,53.3437,53.3873,68201.0
2019-09-13 14:25:00,73.5,73.53,73.41,73.41,236010.0,53.3801,53.4018,53.3147,53.3147,236010.0
2019-09-13 14:30:00,73.42,73.52,73.38,73.5,31950.0,53.322,53.3946,53.2929,53.3801,31950.0
2019-09-13 14:35:00,73.49,73.52,73.47,73.48,45700.0,53.3728,53.3946,53.3583,53.3655,45700.0
2019-09-13 14:40:00,73.48,73.5,73.38,73.47,279500.0,53.3655,53.3801,53.2929,53.3583,279500.0
2019-09-13 14:45:00,73.49,73.58,73.44,73.57,289759.0,53.3728,53.4382,53.3365,53.4309,289759.0
2019-09-13 14:50:00,73.57,73.57,73.46,73.48,25001.0,53.4309,53.4309,53.351,53.3655,25001.0
2019-09-13 14:55:00,73.47,73.51,73.46,73.47,158397.0,53.3583,53.3873,53.351,53.3583,158397.0
2019-09-13 15:00:00,73.48,73.5,73.4,73.49,107722.0,53.3655,53.3801,53.3074,53.3728,107722.0
2019-09-13 15:05:00,73.49,73.5,73.43,73.49,31733.0,53.3728,53.3801,53.3292,53.3728,31733.0
2019-09-13 15:10:00,73.5,73.52,73.46,73.47,30141.0,53.3801,53.3946,53.351,53.3583,30141.0
2019-09-13 15:15:00,73.47,73.5,73.38,73.39,52819.0,53.3583,53.3801,53.2929,53.3002,52819.0
2019-09-13 15:20:00,73.39,73.42,73.28,73.38,42915.0,53.3002,53.322,53.2203,53.2929,42915.0
2019-09-13 15:25:00,73.39,73.43,73.36,73.4,95908.0,53.3002,53.3292,53.2784,53.3074,95908.0
2019-09-13 15:30:00,73.41,73.41,73.2,73.23,73595.0,53.3147,53.3147,53.1622,53.184,73595.0
2019-09-13 15:35:00,73.23,73.24,73.17,73.19,203097.0,53.184,53.1912,53.1404,53.1549,203097.0
2019-09-13 15:40:00,73.18,73.23,73.04,73.08,1360019.0,53.1477,53.184,53.046,53.075,1360019.0
2019-09-13 15:45:00,73.07,73.1,73.04,73.09,115726.0,53.0678,53.0896,53.046,53.0823,115726.0
2019-09-13 15:50:00,73.09,73.16,73.04,73.07,319346.0,53.0823,53.1331,53.046,53.0678,319346.0
2019-09-13 15:55:00,73.07,73.1,73.0,73.03,330996.0,53.0678,53.0896,53.0169,53.0387,330996.0
2019-09-16 09:30:00,72.18,72.59,71.77,72.03,1048016.0,52.4214,52.7192,52.1236,52.3125,1048016.0
2019-09-16 09:35:00,72.06,72.44,72.05,72.35,47407.0,52.3342,52.6102,52.327,52.5449,47407.0
2019-09-16 09:40:00,72.31,72.54,72.23,72.43,48099.0,52.5158,52.6828,52.4577,52.603,48099.0
2019-09-16 09:45:00,72.44,72.64,72.37,72.46,69395.0,52.6102,52.7555,52.5594,52.6247,69395.0
2019-09-16 09:50:00,72.48,72.59,72.47,72.55,44225.0,52.6393,52.7192,52.632,52.6901,44225.0
2019-09-16 09:55:00,72.54,72.62,72.43,72.43,58532.0,52.6828,52.7409,52.603,52.603,58532.0
2019-09-16 10:00:00,72.42,72.47,72.33,72.33,81097.0,52.5957,52.632,52.5303,52.5303,81097.0
2019-09-16 10:05:00,72.32,72.47,72.31,72.38,135989.0,52.5231,52.632,52.5158,52.5666,135989.0
2019-09-16 10:10:00,72.36,72.45,72.31,72.35,81190.0,52.5521,52.6175,52.5158,52.5449,81190.0
2019-09-16 10:15:00,72.34,72.56,72.29,72.51,95748.0,52.5376,52.6974,52.5013,52.6611,95748.0
2019-09-16 10:20:00,72.51,72.56,72.42,72.42,83498.0,52.6611,52.6974,52.5957,52.5957,83498.0
2019-09-16 10:25:00,72.41,72.49,72.38,72.38,71598.0,52.5884,52.6465,52.5666,52.5666,71598.0
2019-09-16 10:30:00,72.37,72.46,72.34,72.45,32292.0,52.5594,52.6247,52.5376,52.6175,32292.0
2019-09-16 10:35:00,72.44,72.68,72.43,72.53,224486.0,52.6102,52.7845,52.603,52.6756,224486.0
2019-09-16 10:40:00,72.52,72.69,72.5,72.6,22768.0,52.6683,52.7918,52.6538,52.7264,22768.0
2019-09-16 10:45:00,72.6,72.69,72.59,72.65,23818.0,52.7264,52.7918,52.7192,52.7627,23818.0
2019-09-16 10:50:00,72.66,72.72,72.46,72.49,39598.0,52.77,52.8136,52.6247,52.6465,39598.0
2019-09-16 10:55:00,72.5,72.59,72.46,72.56,44777.0,52.6538,52.7192,52.6247,52.6974,44777.0
2019-09-16 11:00:00,72.57,72.63,72.53,72.58,20765.0,52.7046,52.7482,52.6756,52.7119,20765.0
2019-09-16 11:05:00,72.58,72.7,72.52,72.63,50382.0,52.7119,52.799,52.6683,52.7482,50382.0
2019-09-16 11:10:00,72.64,72.66,72.59,72.61,60289.0,52.7555,52.77,52.7192,52.7337,60289.0
2019-09-16 11:15:00,72.6,72.62,72.53,72.58,54102.0,52.7264,52.7409,52.6756,52.7119,54102.0
2019-09-16 11:20:00,72.56,72.65,72.49,72.61,61555.0,52.6974,52.7627,52.6465,52.7337,61555.0
2019-09-16 11:25:00,72.63,72.63,72.5,72.5,50304.0,52.7482,52.7482,52.6538,52.6538,50304.0
2019-09-16 11:30:00,72.49,72.56,72.44,72.44,68497.0,52.6465,52.6974,52.6102,52.6102,68497.0
2019-09-16 11:35:00,72.44,72.51,72.29,72.29,86696.0,52.6102,52.6611,52.5013,52.5013,86696.0
2019-09-16 11:40:00,72.26,72.35,72.24,72.3,29807.0,52.4795,52.5449,52.465,52.5085,29807.0
2019-09-16 11:45:00,72.29,72.41,72.24,72.36,97449.0,52.5013,52.5884,52.465,52.5521,97449.0
2019-09-16 11:50:00,72.37,72.4,72.29,72.31,57651.0,52.5594,52.5812,52.5013,52.5158,57651.0
2019-09-16 11:55:00,72.31,72.36,72.24,72.35,30635.0,52.5158,52.5521,52.465,52.5449,30635.0
2019-09-16 12:00:00,72.35,72.41,72.26,72.26,18980.0,52.5449,52.5884,52.4795,52.4795,18980.0
2019-09-16 12:05:00,72.26,72.4,72.25,72.27,33920.0,52.4795,52.5812,52.4722,52.4868,33920.0
2019-09-16 12:10:00,72.27,72.56,72.25,72.53,63118.0,52.4868,52.6974,52.4722,52.6756,63118.0
2019-09-16 12:15:00,72.51,72.58,72.48,72.5,46169.0,52.6611,52.7119,52.6393,52.6538,46169.0
2019-09-16 12:20:00,72.49,72.54,72.4,72.42,62548.0,52.6465,52.6828,52.5812,52.5957,62548.0
2019-09-16 12:25:00,72.4,72.54,72.4,72.54,39919.0,52.5812,52.6828,52.5812,52.6828,39919.0
2019-09-16 12:30:00,72.53,72.57,72.47,72.52,38347.0,52.6756,52.7046,52.632,52.6683,38347.0
2019-09-16 12:35:00,72.52,72.57,72.5,72.54,52539.0,52.6683,52.7046,52.6538,52.6828,52539.0
2019-09-16 12:40:00,72.54,72.61,72.49,72.57,71459.0,52.6828,52.7337,52.6465,52.7046,71459.0
2019-09-16 12:45:00,72.59,72.61,72.49,72.5,40491.0,52.7192,52.7337,52.6465,52.6538,40491.0
2019-09-16 12:50:00,72.5,72.6,72.5,72.54,25306.0,52.6538,52.7264,52.6538,52.6828,25306.0
2019-09-16 12:55:00,72.53,72.56,72.51,72.51,21278.0,52.6756,52.6974,52.6611,52.6611,21278.0
2019-09-16 13:00:00,72.52,72.62,72.51,72.55,159902.0,52.6683,52.7409,52.6611,52.6901,159902.0
2019-09-16 13:05:00,72.57,72.68,72.51,72.61,41815.0,52.7046,52.7845,52.6611,52.7337,41815.0
2019-09-16 13:10:00,72.62,72.65,72.55,72.6,126146.0,52.7409,52.7627,52.6901,52.7264,126146.0
2019-09-16 13:15:00,72.61,72.71,72.59,72.66,82177.0,52.7337,52.8063,52.7192,52.77,82177.0
2019-09-16 13:20:00,72.66,72.68,72.58,72.62,48528.0,52.77,52.7845,52.7119,52.7409,48528.0
2019-09-16 13:25:00,72.62,72.65,72.59,72.61,37198.0,52.7409,52.7627,52.7192,52.7337,37198.0
2019-09-16 13:30:00,72.62,72.65,72.59,72.61,157323.0,52.7409,52.7627,52.7192,52.7337,157323.0
2019-09-16 13:35:00,72.61,72.65,72.6,72.62,115002.0,52.7337,52.7627,52.7264,52.7409,115002.0
2019-09-16 13:40:00,72.62,72.67,72.61,72.63,55303.0,52.7409,52.7773,52.7337,52.7482,55303.0
2019-09-16 13:45:00,72.63,72.67,72.61,72.63,25654.0,52.7482,52.7773,52.7337,52.7482,25654.0
2019-09-16 13:50:00,72.64,72.65,72.61,72.62,16287.0,52.7555,52.7627,52.7337,52.7409,16287.0
2019-09-16 13:55:00,72.61,72.63,72.52,72.58,35339.0,52.7337,52.7482,52.6683,52.7119,35339.0
2019-09-16 14:00:00,72.58,72.64,72.58,72.61,123763.0,52.7119,52.7555,52.7119,52.7337,123763.0
2019-09-16 14:05:00,72.61,72.63,72.59,72.61,32565.0,52.7337,52.7482,52.7192,52.7337,32565.0
2019-09-16 14:10:00,72.61,72.65,72.59,72.6,69664.0,52.7337,52.7627,52.7192,52.7264,69664.0
2019-09-16 14:15:00,72.61,72.62,72.54,72.59,30380.0,52.7337,52.7409,52.6828,52.7192,30380.0
2019-09-16 14:20:00,72.58,72.61,72.5,72.53,36029.0,52.7119,52.7337,52.6538,52.6756,36029.0
2019-09-16 14:25:00,72.54,72.54,72.49,72.52,37705.0,52.6828,52.6828,52.6465,52.6683,37705.0
2019-09-16 14:30:00,72.52,72.55,72.42,72.42,82838.0,52.6683,52.6901,52.5957,52.5957,82838.0
2019-09-16 14:35:00,72.42,72.48,72.39,72.46,51710.0,52.5957,52.6393,52.5739,52.6247,51710.0
2019-09-16 14:40:00,72.45,72.61,72.42,72.53,386508.0,52.6175,52.7337,52.5957,52.6756,386508.0
2019-09-16 14:45:00,72.54,72.55,72.43,72.47,66066.0,52.6828,52.6901,52.603,52.632,66066.0
2019-09-16 14:50:00,72.46,72.46,72.39,72.4,48443.0,52.6247,52.6247,52.5739,52.5812,48443.0
2019-09-16 14:55:00,72.4,72.42,72.36,72.36,23719.0,52.5812,52.5957,52.5521,52.5521,23719.0
2019-09-16 15:00:00,72.35,72.41,72.33,72.38,28691.0,52.5449,52.5884,52.5303,52.5666,28691.0
2019-09-16 15:05:00,72.37,72.41,72.35,72.39,99421.0,52.5594,52.5884,52.5449,52.5739,99421.0
2019-09-16 15:10:00,72.41,72.51,72.39,72.47,99427.0,52.5884,52.6611,52.5739,52.632,99427.0
2019-09-16 15:15:00,72.47,72.48,72.39,72.43,66460.0,52.632,52.6393,52.5739,52.603,66460.0
2019-09-16 15:20:00,72.44,72.49,72.43,72.45,100637.0,52.6102,52.6465,52.603,52.6175,100637.0
2019-09-16 15:25:00,72.45,72.51,72.45,72.5,72610.0,52.6175,52.6611,52.6175,52.6538,72610.0
2019-09-16 15:30:00,72.51,72.54,72.46,72.47,134422.0,52.6611,52.6828,52.6247,52.632,134422.0
2019-09-16 15:35:00,72.46,72.55,72.45,72.55,108170.0,52.6247,52.6901,52.6175,52.6901,108170.0
2019-09-16 15:40:00,72.56,72.57,72.49,72.53,72268.0,52.6974,52.7046,52.6465,52.6756,72268.0
2019-09-16 15:45:00,72.53,72.54,72.49,72.51,210914.0,52.6756,52.6828,52.6465,52.6611,210914.0
2019-09-16 15:50:00,72.5,72.64,72.5,72.62,353838.0,52.6538,52.7555,52.6538,52.7409,353838.0
2019-09-16 15:55:00,72.62,72.62,72.5,72.6,676058.0,52.7409,52.7409,52.6538,52.7264,676058.0
2019-09-17 09:30:00,73.45,73.46,72.25,72.28,174471.0,53.3437,53.351,52.4722,52.494,174471.0
2019-09-17 09:35:00,72.25,72.49,72.06,72.32,65359.0,52.4722,52.6465,52.3342,52.5231,65359.0
2019-09-17 09:40:00,72.31,72.33,71.95,72.15,138981.0,52.5158,52.5303,52.2544,52.3996,138981.0
2019-09-17 09:45:00,72.13,72.35,72.13,72.33,73888.0,52.3851,52.5449,52.3851,52.5303,73888.0
2019-09-17 09:50:00,72.34,72.48,72.31,72.37,109926.0,52.5376,52.6393,52.5158,52.5594,109926.0
2019-09-17 09:55:00,72.36,72.61,72.34,72.48,223482.0,52.5521,52.7337,52.5376,52.6393,223482.0
2019-09-17 10:00:00,72.48,72.56,72.21,72.21,219269.0,52.6393,52.6974,52.4432,52.4432,219269.0
2019-09-17 10:05:00,72.21,72.53,72.2,72.49,299001.0,52.4432,52.6756,52.4359,52.6465,299001.0
2019-09-17 10:10:00,72.48,72.52,72.42,72.49,209157.0,52.6393,52.6683,52.5957,52.6465,209157.0
2019-09-17 10:15:00,72.48,72.53,72.23,72.25,73281.0,52.6393,52.6756,52.4577,52.4722,73281.0
2019-09-17 10:20:00,72.25,72.34,72.23,72.3,37982.0,52.4722,52.5376,52.4577,52.5085,37982.0
2019-09-17 10:25:00,72.31,72.45,72.24,72.43,60472.0,52.5158,52.6175,52.465,52.603,60472.0
2019-09-17 10:30:00,72.44,72.52,72.43,72.48,195283.0,52.6102,52.6683,52.603,52.6393,195283.0
2019-09-17 10:35:00,72.5,72.67,72.45,72.49,42331.0,52.6538,52.7773,52.6175,52.6465,42331.0
2019-09-17 10:40:00,72.48,72.57,72.48,72.55,78787.0,52.6393,52.7046,52.6393,52.6901,78787.0
2019-09-17 10:45:00,72.54,72.6,72.5,72.55,60710.0,52.6828,52.7264,52.6538,52.6901,60710.0
2019-09-17 10:50:00,72.55,72.57,72.44,72.52,50012.0,52.6901,52.7046,52.6102,52.6683,50012.0
2019-09-17 10:55:00,72.52,72.54,72.29,72.34,52149.0,52.6683,52.6828,52.5013,52.5376,52149.0
2019-09-17 11:00:00,72.34,72.46,72.33,72.46,52920.0,52.5376,52.6247,52.5303,52.6247,52920.0
2019-09-17 11:05:00,72.46,72.46,72.35,72.39,36661.0,52.6247,52.6247,52.5449,52.5739,36661.0
2019-09-17 11:10:00,72.4,72.48,72.33,72.47,29544.0,52.5812,52.6393,52.5303,52.632,29544.0
2019-09-17 11:15:00,72.48,72.55,72.4,72.46,45314.0,52.6393,52.6901,52.5812,52.6247,45314.0
2019-09-17 11:20:00,72.47,72.52,72.42,72.5,72375.0,52.632,52.6683,52.5957,52.6538,72375.0
2019-09-17 11:25:00,72.51,72.61,72.46,72.58,43801.0,52.6611,52.7337,52.6247,52.7119,43801.0
2019-09-17 11:30:00,72.59,72.63,72.45,72.48,29668.0,52.7192,52.7482,52.6175,52.6393,29668.0
2019-09-17 11:35:00,72.48,72.49,72.11,72.11,79765.0,52.6393,52.6465,52.3706,52.3706,79765.0
2019-09-17 11:40:00,72.1,72.19,72.01,72.03,77319.0,52.3633,52.4287,52.2979,52.3125,77319.0
2019-09-17 11:45:00,72.03,72.2,72.02,72.18,39739.0,52.3125,52.4359,52.3052,52.4214,39739.0
2019-09-17 11:50:00,72.17,72.44,72.16,72.32,37871.0,52.4141,52.6102,52.4069,52.5231,37871.0
2019-09-17 11:55:00,72.33,72.43,72.32,72.43,21436.0,52.5303,52.603,52.5231,52.603,21436.0
2019-09-17 12:00:00,72.41,72.48,72.34,72.44,28389.0,52.5884,52.6393,52.5376,52.6102,28389.0
2019-09-17 12:05:00,72.44,72.44,72.29,72.3,86548.0,52.6102,52.6102,52.5013,52.5085,86548.0
2019-09-17 12:10:00,72.29,72.33,72.16,72.18,83142.0,52.5013,52.5303,52.4069,52.4214,83142.0
2019-09-17 12:15:00,72.17,72.34,72.16,72.31,78999.0,52.4141,52.5376,52.4069,52.5158,78999.0
2019-09-17 12:20:00,72.31,72.35,72.19,72.2,50682.0,52.5158,52.5449,52.4287,52.4359,50682.0
2019-09-17 12:25:00,72.2,72.22,72.08,72.1,45761.0,52.4359,52.4504,52.3488,52.3633,45761.0
2019-09-17 12:30:00,72.1,72.13,72.0,72.01,99632.0,52.3633,52.3851,52.2907,52.2979,99632.0
2019-09-17 12:35:00,72.01,72.02,71.92,72.01,72329.0,52.2979,52.3052,52.2326,52.2979,72329.0
2019-09-17 12:40:00,72.02,72.17,72.0,72.09,60337.0,52.3052,52.4141,52.2907,52.356,60337.0
2019-09-17 12:45:00,72.09,72.33,72.08,72.32,15330.0,52.356,52.5303,52.3488,52.5231,15330.0
2019-09-17 12:50:00,72.32,72.38,72.27,72.31,17900.0,52.5231,52.5666,52.4868,52.5158,17900.0
2019-09-17 12:55:00,72.31,72.4,72.3,72.34,12736.0,52.5158,52.5812,52.5085,52.5376,12736.0
2019-09-17 13:00:00,72.37,72.37,72.12,72.17,15582.0,52.5594,52.5594,52.3778,52.4141,15582.0
2019-09-17 13:05:00,72.17,72.34,72.17,72.31,14617.0,52.4141,52.5376,52.4141,52.5158,14617.0
2019-09-17 13:10:00,72.31,72.37,72.29,72.36,30121.0,52.5158,52.5594,52.5013,52.5521,30121.0
2019-09-17 13:15:00,72.37,72.41,72.26,72.26,60653.0,52.5594,52.5884,52.4795,52.4795,60653.0
2019-09-17 13:20:00,72.26,72.27,72.13,72.27,18779.0,52.4795,52.4868,52.3851,52.4868,18779.0
2019-09-17 13:25:00,72.28,72.29,72.17,72.17,25570.0,52.494,52.5013,52.4141,52.4141,25570.0
2019-09-17 13:30:00,72.18,72.25,72.17,72.23,19669.0,52.4214,52.4722,52.4141,52.4577,19669.0
2019-09-17 13:35:00,72.22,72.29,72.22,72.27,32518.0,52.4504,52.5013,52.4504,52.4868,32518.0
2019-09-17 13:40:00,72.28,72.28,72.19,72.24,24732.0,52.494,52.494,52.4287,52.465,24732.0
2019-09-17 13:45:00,72.22,72.25,71.97,71.98,172411.0,52.4504,52.4722,52.2689,52.2761,172411.0
2019-09-17 13:50:00,71.99,72.1,71.99,72.06,20270.0,52.2834,52.3633,52.2834,52.3342,20270.0
2019-09-17 13:55:00,72.05,72.17,72.05,72.12,51141.0,52.327,52.4141,52.327,52.3778,51141.0
2019-09-17 14:00:00,72.13,72.17,72.01,72.02,34747.0,52.3851,52.4141,52.2979,52.3052,34747.0
2019-09-17 14:05:00,72.03,72.08,72.02,72.05,31151.0,52.3125,52.3488,52.3052,52.327,31151.0
2019-09-17 14:10:00,72.07,72.11,71.94,71.98,84601.0,52.3415,52.3706,52.2471,52.2761,84601.0
2019-09-17 14:15:00,71.98,72.08,71.98,72.03,31503.0,52.2761,52.3488,52.2761,52.3125,31503.0
2019-09-17 14:20:00,72.02,72.17,72.02,72.15,26801.0,52.3052,52.4141,52.3052,52.3996,26801.0
2019-09-17 14:25:00,72.14,72.15,72.03,72.05,22589.0,52.3923,52.3996,52.3125,52.327,22589.0
2019-09-17 14:30:00,72.05,72.06,71.97,72.03,23842.0,52.327,52.3342,52.2689,52.3125,23842.0
2019-09-17 14:35:00,72.03,72.05,71.97,72.03,37486.0,52.3125,52.327,52.2689,52.3125,37486.0
2019-09-17 14:40:00,72.02,72.08,71.98,72.0,42486.0,52.3052,52.3488,52.2761,52.2907,42486.0
2019-09-17 14:45:00,72.0,72.03,71.97,71.98,49091.0,52.2907,52.3125,52.2689,52.2761,49091.0
2019-09-17 14:50:00,71.98,72.0,71.92,71.97,34565.0,52.2761,52.2907,52.2326,52.2689,34565.0
2019-09-17 14:55:00,71.96,71.99,71.92,71.94,23806.0,52.2616,52.2834,52.2326,52.2471,23806.0
2019-09-17 15:00:00,71.95,71.96,71.9,71.92,46700.0,52.2544,52.2616,52.218,52.2326,46700.0
2019-09-17 15:05:00,71.92,72.0,71.92,71.98,54090.0,52.2326,52.2907,52.2326,52.2761,54090.0
2019-09-17 15:10:00,71.98,72.0,71.92,71.97,58451.0,52.2761,52.2907,52.2326,52.2689,58451.0
2019-09-17 15:15:00,71.96,72.0,71.94,71.94,281044.0,52.2616,52.2907,52.2471,52.2471,281044.0
2019-09-17 15:20:00,71.94,72.03,71.93,72.0,86143.0,52.2471,52.3125,52.2398,52.2907,86143.0
2019-09-17 15:25:00,72.01,72.03,71.94,71.94,104396.0,52.2979,52.3125,52.2471,52.2471,104396.0
2019-09-17 15:30:00,71.93,71.94,71.89,71.91,55870.0,52.2398,52.2471,52.2108,52.2253,55870.0
2019-09-17 15:35:00,71.91,72.03,71.9,71.98,35855.0,52.2253,52.3125,52.218,52.2761,35855.0
2019-09-17 15:40:00,71.98,72.03,71.97,72.03,47443.0,52.2761,52.3125,52.2689,52.3125,47443.0
2019-09-17 15:45:00,72.03,72.07,71.87,71.96,427397.0,52.3125,52.3415,52.1963,52.2616,427397.0
2019-09-17 15:50:00,71.96,72.0,71.94,71.98,204001.0,52.2616,52.2907,52.2471,52.2761,204001.0
2019-09-17 15:55:00,71.98,72.09,71.95,72.02,173354.0,52.2761,52.356,52.2544,52.3052,173354.0
2019-09-18 09:30:00,71.87,72.33,71.77,71.81,290205.0,52.1963,52.5303,52.1236,52.1527,290205.0
2019-09-18 09:35:00,71.86,71.95,71.76,71.85,101299.0,52.189,52.2544,52.1164,52.1817,101299.0
2019-09-18 09:40:00,71.84,72.03,71.82,71.9,42896.0,52.1745,52.3125,52.1599,52.218,42896.0
2019-09-18 09:45:00,71.9,71.93,71.67,71.69,77357.0,52.218,52.2398,52.051,52.0655,77357.0
2019-09-18 09:50:00,71.68,71.69,71.5,71.51,73969.0,52.0583,52.0655,51.9275,51.9348,73969.0
2019-09-18 09:55:00,71.52,71.8,71.51,71.74,103765.0,51.9421,52.1454,51.9348,52.1018,103765.0
2019-09-18 10:00:00,71.72,71.9,71.72,71.81,40352.0,52.0873,52.218,52.0873,52.1527,40352.0
2019-09-18 10:05:00,71.82,71.96,71.79,71.95,59004.0,52.1599,52.2616,52.1382,52.2544,59004.0
2019-09-18 10:10:00,71.93,72.08,71.89,71.94,53978.0,52.2398,52.3488,52.2108,52.2471,53978.0
2019-09-18 10:15:00,71.91,71.93,71.82,71.85,46389.0,52.2253,52.2398,52.1599,52.1817,46389.0
2019-09-18 10:20:00,71.81,71.85,71.63,71.78,45859.0,52.1527,52.1817,52.0219,52.1309,45859.0
2019-09-18 10:25:00,71.81,71.92,71.78,71.87,25878.0,52.1527,52.2326,52.1309,52.1963,25878.0
2019-09-18 10:30:00,71.89,71.92,71.8,71.85,28516.0,52.2108,52.2326,52.1454,52.1817,28516.0
2019-09-18 10:35:00,71.85,71.89,71.76,71.79,31887.0,52.1817,52.2108,52.1164,52.1382,31887.0
2019-09-18 10:40:00,71.78,71.9,71.78,71.87,26329.0,52.1309,52.218,52.1309,52.1963,26329.0
2019-09-18 10:45:00,71.87,71.9,71.79,71.83,25208.0,52.1963,52.218,52.1382,52.1672,25208.0
2019-09-18 10:50:00,71.83,71.88,71.67,71.67,60737.0,52.1672,52.2035,52.051,52.051,60737.0
2019-09-18 10:55:00,71.67,71.67,71.53,71.59,40658.0,52.051,52.051,51.9493,51.9929,40658.0
2019-09-18 11:00:00,71.6,71.65,71.59,71.62,43248.0,52.0002,52.0365,51.9929,52.0147,43248.0
2019-09-18 11:05:00,71.62,71.68,71.61,71.66,41250.0,52.0147,52.0583,52.0074,52.0437,41250.0
2019-09-18 11:10:00,71.67,71.68,71.61,71.64,28362.0,52.051,52.0583,52.0074,52.0292,28362.0
2019-09-18 11:15:00,71.65,71.73,71.64,71.71,32106.0,52.0365,52.0946,52.0292,52.0801,32106.0
2019-09-18 11:20:00,71.71,71.72,71.67,71.71,20936.0,52.0801,52.0873,52.051,52.0801,20936.0
2019-09-18 11:25:00,71.7,71.78,71.68,71.76,40624.0,52.0728,52.1309,52.0583,52.1164,40624.0
2019-09-18 11:30:00,71.77,71.86,71.74,71.77,58610.0,52.1236,52.189,52.1018,52.1236,58610.0
2019-09-18 11:35:00,71.77,71.79,71.73,71.75,32511.0,52.1236,52.1382,52.0946,52.1091,32511.0
2019-09-18 11:40:00,71.76,71.8,71.72,71.79,80008.0,52.1164,52.1454,52.0873,52.1382,80008.0
2019-09-18 11:45:00,71.79,71.8,71.74,71.76,46383.0,52.1382,52.1454,52.1018,52.1164,46383.0
2019-09-18 11:50:00,71.77,71.83,71.73,71.77,66833.0,52.1236,52.1672,52.0946,52.1236,66833.0
2019-09-18 11:55:00,71.76,71.81,71.74,71.79,48824.0,52.1164,52.1527,52.1018,52.1382,48824.0
2019-09-18 12:00:00,71.78,71.9,71.75,71.77,80185.0,52.1309,52.218,52.1091,52.1236,80185.0
2019-09-18 12:05:00,71.78,71.81,71.7,71.71,29323.0,52.1309,52.1527,52.0728,52.0801,29323.0
2019-09-18 12:10:00,71.7,71.72,71.56,71.56,34180.0,52.0728,52.0873,51.9711,51.9711,34180.0
2019-09-18 12:15:00,71.56,71.57,71.5,71.52,36383.0,51.9711,51.9784,51.9275,51.9421,36383.0
2019-09-18 12:20:00,71.52,71.6,71.51,71.52,53709.0,51.9421,52.0002,51.9348,51.9421,53709.0
2019-09-18 12:25:00,71.52,71.52,71.36,71.45,36597.0,51.9421,51.9421,51.8259,51.8912,36597.0
2019-09-18 12:30:00,71.45,71.45,71.27,71.34,58254.0,51.8912,51.8912,51.7605,51.8113,58254.0
2019-09-18 12:35:00,71.34,71.39,71.29,71.32,32338.0,51.8113,51.8476,51.775,51.7968,32338.0
2019-09-18 12:40:00,71.33,71.42,71.32,71.42,32949.0,51.8041,51.8694,51.7968,51.8694,32949.0
2019-09-18 12:45:00,71.41,71.43,71.3,71.3,60996.0,51.8622,51.8767,51.7823,51.7823,60996.0
2019-09-18 12:50:00,71.31,71.33,71.15,71.19,109794.0,51.7895,51.8041,51.6733,51.7024,109794.0
2019-09-18 12:55:00,71.17,71.21,71.06,71.19,60451.0,51.6879,51.7169,51.608,51.7024,60451.0
2019-09-18 13:00:00,71.2,71.4,71.2,71.28,43753.0,51.7097,51.8549,51.7097,51.7678,43753.0
2019-09-18 13:05:00,71.29,71.35,71.25,71.35,22436.0,51.775,51.8186,51.746,51.8186,22436.0
2019-09-18 13:10:00,71.33,71.38,71.3,71.37,18257.0,51.8041,51.8404,51.7823,51.8331,18257.0
2019-09-18 13:15:00,71.37,71.48,71.35,71.42,34895.0,51.8331,51.913,51.8186,51.8694,34895.0
2019-09-18 13:20:00,71.43,71.45,71.39,71.43,76248.0,51.8767,51.8912,51.8476,51.8767,76248.0
2019-09-18 13:25:00,71.42,71.46,71.35,71.46,40647.0,51.8694,51.8985,51.8186,51.8985,40647.0
2019-09-18 13:30:00,71.46,71.51,71.4,71.46,43503.0,51.8985,51.9348,51.8549,51.8985,43503.0
2019-09-18 13:35:00,71.46,71.54,71.44,71.49,40775.0,51.8985,51.9566,51.884,51.9203,40775.0
2019-09-18 13:40:00,71.48,71.52,71.45,71.48,51876.0,51.913,51.9421,51.8912,51.913,51876.0
2019-09-18 13:45:00,71.48,71.52,71.36,71.48,66777.0,51.913,51.9421,51.8259,51.913,66777.0
2019-09-18 13:50:00,71.49,71.61,71.44,71.57,25494.0,51.9203,52.0074,51.884,51.9784,25494.0
2019-09-18 13:55:00,71.56,71.58,71.49,71.53,50738.0,51.9711,51.9856,51.9203,51.9493,50738.0
2019-09-18 14:00:00,71.51,71.6,71.41,71.57,54767.0,51.9348,52.0002,51.8622,51.9784,54767.0
2019-09-18 14:05:00,71.56,71.61,71.44,71.45,27515.0,51.9711,52.0074,51.884,51.8912,27515.0
2019-09-18 14:10:00,71.42,71.45,71.14,71.17,34118.0,51.8694,51.8912,51.6661,51.6879,34118.0
2019-09-18 14:15:00,71.16,71.29,71.16,71.29,36637.0,51.6806,51.775,51.6806,51.775,36637.0
2019-09-18 14:20:00,71.28,71.38,71.27,71.38,29642.0,51.7678,51.8404,51.7605,51.8404,29642.0
2019-09-18 14:25:00,71.38,71.51,71.34,71.49,31149.0,51.8404,51.9348,51.8113,51.9203,31149.0
2019-09-18 14:30:00,71.49,71.49,71.26,71.43,81912.0,51.9203,51.9203,51.7532,51.8767,81912.0
2019-09-18 14:35:00,71.42,71.47,71.36,71.42,43209.0,51.8694,51.9057,51.8259,51.8694,43209.0
2019-09-18 14:40:00,71.4,71.45,71.33,71.45,95395.0,51.8549,51.8912,51.8041,51.8912,95395.0
2019-09-18 14:45:00,71.45,71.45,71.34,71.42,57803.0,51.8912,51.8912,51.8113,51.8694,57803.0
2019-09-18 14:50:00,71.41,71.57,71.41,71.48,35246.0,51.8622,51.9784,51.8622,51.913,35246.0
2019-09-18 14:55:00,71.5,71.53,71.43,71.5,23382.0,51.9275,51.9493,51.8767,51.9275,23382.0
2019-09-18 15:00:00,71.49,71.51,71.42,71.46,28119.0,51.9203,51.9348,51.8694,51.8985,28119.0
2019-09-18 15:05:00,71.47,71.47,71.41,71.41,23015.0,51.9057,51.9057,51.8622,51.8622,23015.0
2019-09-18 15:10:00,71.43,71.48,71.3,71.32,51044.0,51.8767,51.913,51.7823,51.7968,51044.0
2019-09-18 15:15:00,71.32,71.58,71.3,71.57,64114.0,51.7968,51.9856,51.7823,51.9784,64114.0
2019-09-18 15:20:00,71.57,71.65,71.45,71.5,59848.0,51.9784,52.0365,51.8912,51.9275,59848.0
2019-09-18 15:25:00,71.51,71.54,71.47,71.52,35103.0,51.9348,51.9566,51.9057,51.9421,35103.0
2019-09-18 15:30:00,71.52,71.66,71.49,71.66,59639.0,51.9421,52.0437,51.9203,52.0437,59639.0
2019-09-18 15:35:00,71.66,71.69,71.62,71.64,56776.0,52.0437,52.0655,52.0147,52.0292,56776.0
2019-09-18 15:40:00,71.65,71.7,71.6,71.64,59412.0,52.0365,52.0728,52.0002,52.0292,59412.0
2019-09-18 15:45:00,71.65,71.66,71.6,71.65,57264.0,52.0365,52.0437,52.0002,52.0365,57264.0
2019-09-18 15:50:00,71.65,71.72,71.59,71.69,145424.0,52.0365,52.0873,51.9929,52.0655,145424.0
2019-09-18 15:55:00,71.7,71.8,71.51,71.58,557730.0,52.0728,52.1454,51.9348,51.9856,557730.0
2019-09-19 09:30:00,71.5,72.0,71.42,71.81,223949.0,51.9275,52.2907,51.8694,52.1527,223949.0
2019-09-19 09:35:00,71.83,71.91,71.63,71.69,106398.0,52.1672,52.2253,52.0219,52.0655,106398.0
2019-09-19 09:40:00,71.7,72.2,71.58,71.74,269277.0,52.0728,52.4359,51.9856,52.1018,269277.0
2019-09-19 09:45:00,71.77,71.79,71.46,71.53,79933.0,52.1236,52.1382,51.8985,51.9493,79933.0
2019-09-19 09:50:00,71.5,71.71,71.5,71.67,97014.0,51.9275,52.0801,51.9275,52.051,97014.0
2019-09-19 09:55:00,71.68,71.76,71.56,71.63,57690.0,52.0583,52.1164,51.9711,52.0219,57690.0
2019-09-19 10:00:00,71.63,71.67,71.54,71.6,90851.0,52.0219,52.051,51.9566,52.0002,90851.0
2019-09-19 10:05:00,71.63,71.76,71.55,71.73,79205.0,52.0219,52.1164,51.9638,52.0946,79205.0
2019-09-19 10:10:00,71.74,71.91,71.74,71.85,85274.0,52.1018,52.2253,52.1018,52.1817,85274.0
2019-09-19 10:15:00,71.85,72.12,71.79,72.06,150160.0,52.1817,52.3778,52.1382,52.3342,150160.0
2019-09-19 10:20:00,72.06,72.08,71.93,71.96,38491.0,52.3342,52.3488,52.2398,52.2616,38491.0
2019-09-19 10:25:00,71.96,72.15,71.9,72.14,69985.0,52.2616,52.3996,52.218,52.3923,69985.0
2019-09-19 10:30:00,72.13,72.14,72.05,72.07,24156.0,52.3851,52.3923,52.327,52.3415,24156.0
2019-09-19 10:35:00,72.08,72.1,71.8,71.91,55848.0,52.3488,52.3633,52.1454,52.2253,55848.0
2019-09-19 10:40:00,71.93,72.17,71.91,72.1,108316.0,52.2398,52.4141,52.2253,52.3633,108316.0
2019-09-19 10:45:00,72.09,72.14,72.03,72.03,20993.0,52.356,52.3923,52.3125,52.3125,20993.0
2019-09-19 10:50:00,72.03,72.06,71.99,72.02,25637.0,52.3125,52.3342,52.2834,52.3052,25637.0
2019-09-19 10:55:00,72.02,72.02,71.91,71.92,31673.0,52.3052,52.3052,52.2253,52.2326,31673.0
2019-09-19 11:00:00,71.92,72.01,71.92,71.96,15865.0,52.2326,52.2979,52.2326,52.2616,15865.0
2019-09-19 11:05:00,71.96,72.02,71.83,71.89,50943.0,52.2616,52.3052,52.1672,52.2108,50943.0
2019-09-19 11:10:00,71.88,71.91,71.78,71.81,17285.0,52.2035,52.2253,52.1309,52.1527,17285.0
2019-09-19 11:15:00,71.81,72.04,71.81,72.03,28186.0,52.1527,52.3197,52.1527,52.3125,28186.0
2019-09-19 11:20:00,72.01,72.09,72.0,72.01,20938.0,52.2979,52.356,52.2907,52.2979,20938.0
2019-09-19 11:25:00,72.01,72.03,71.85,71.87,56375.0,52.2979,52.3125,52.1817,52.1963,56375.0
2019-09-19 11:30:00,71.9,71.94,71.8,71.93,54285.0,52.218,52.2471,52.1454,52.2398,54285.0
2019-09-19 11:35:00,71.95,72.02,71.94,71.98,93391.0,52.2544,52.3052,52.2471,52.2761,93391.0
2019-09-19 11:40:00,71.97,72.0,71.93,71.98,62853.0,52.2689,52.2907,52.2398,52.2761,62853.0
2019-09-19 11:45:00,71.98,72.1,71.96,71.98,83091.0,52.2761,52.3633,52.2616,52.2761,83091.0
2019-09-19 11:50:00,71.98,72.05,71.94,72.0,26183.0,52.2761,52.327,52.2471,52.2907,26183.0
2019-09-19 11:55:00,71.99,72.07,71.98,72.07,15073.0,52.2834,52.3415,52.2761,52.3415,15073.0
2019-09-19 12:00:00,72.05,72.06,71.88,71.93,50936.0,52.327,52.3342,52.2035,52.2398,50936.0
2019-09-19 12:05:00,71.95,71.99,71.91,71.93,50312.0,52.2544,52.2834,52.2253,52.2398,50312.0
2019-09-19 12:10:00,71.94,71.96,71.8,71.86,142413.0,52.2471,52.2616,52.1454,52.189,142413.0
2019-09-19 12:15:00,71.86,71.94,71.82,71.89,35827.0,52.189,52.2471,52.1599,52.2108,35827.0
2019-09-19 12:20:00,71.89,71.89,71.77,71.79,39040.0,52.2108,52.2108,52.1236,52.1382,39040.0
2019-09-19 12:25:00,71.79,71.8,71.56,71.62,63995.0,52.1382,52.1454,51.9711,52.0147,63995.0
2019-09-19 12:30:00,71.61,71.79,71.58,71.64,43104.0,52.0074,52.1382,51.9856,52.0292,43104.0
2019-09-19 12:35:00,71.64,71.71,71.5,71.59,111175.0,52.0292,52.0801,51.9275,51.9929,111175.0
2019-09-19 12:40:00,71.59,71.65,71.57,71.6,48721.0,51.9929,52.0365,51.9784,52.0002,48721.0
2019-09-19 12:45:00,71.6,71.67,71.54,71.55,215185.0,52.0002,52.051,51.9566,51.9638,215185.0
2019-09-19 12:50:00,71.56,71.6,71.47,71.53,142661.0,51.9711,52.0002,51.9057,51.9493,142661.0
2019-09-19 12:55:00,71.53,71.55,71.41,71.43,52344.0,51.9493,51.9638,51.8622,51.8767,52344.0
2019-09-19 13:00:00,71.43,71.81,71.42,71.78,37242.0,51.8767,52.1527,51.8694,52.1309,37242.0
2019-09-19 13:05:00,71.78,71.79,71.68,71.7,14797.0,52.1309,52.1382,52.0583,52.0728,14797.0
2019-09-19 13:10:00,71.69,71.75,71.68,71.73,17385.0,52.0655,52.1091,52.0583,52.0946,17385.0
2019-09-19 13:15:00,71.73,71.75,71.45,71.49,51688.0,52.0946,52.1091,51.8912,51.9203,51688.0
2019-09-19 13:20:00,71.49,71.56,71.49,71.55,29145.0,51.9203,51.9711,51.9203,51.9638,29145.0
2019-09-19 13:25:00,71.55,71.55,71.47,71.55,42744.0,51.9638,51.9638,51.9057,51.9638,42744.0
2019-09-19 13:30:00,71.53,71.55,71.38,71.44,54520.0,51.9493,51.9638,51.8404,51.884,54520.0
2019-09-19 13:35:00,71.44,71.5,71.39,71.48,68319.0,51.884,51.9275,51.8476,51.913,68319.0
2019-09-19 13:40:00,71.48,71.53,71.47,71.5,46394.0,51.913,51.9493,51.9057,51.9275,46394.0
2019-09-19 13:45:00,71.5,71.58,71.38,71.41,34201.0,51.9275,51.9856,51.8404,51.8622,34201.0
2019-09-19 13:50:00,71.41,71.56,71.38,71.52,51284.0,51.8622,51.9711,51.8404,51.9421,51284.0
2019-09-19 13:55:00,71.52,71.61,71.5,71.59,41054.0,51.9421,52.0074,51.9275,51.9929,41054.0
2019-09-19 14:00:00,71.58,71.68,71.57,71.59,34361.0,51.9856,52.0583,51.9784,51.9929,34361.0
2019-09-19 14:05:00,71.59,71.6,71.48,71.5,38844.0,51.9929,52.0002,51.913,51.9275,38844.0
2019-09-19 14:10:00,71.5,71.54,71.41,71.42,33076.0,51.9275,51.9566,51.8622,51.8694,33076.0
2019-09-19 14:15:00,71.42,71.44,71.17,71.24,63040.0,51.8694,51.884,51.6879,51.7387,63040.0
2019-09-19 14:20:00,71.25,71.37,71.16,71.35,70005.0,51.746,51.8331,51.6806,51.8186,70005.0
2019-09-19 14:25:00,71.35,71.42,71.11,71.13,77637.0,51.8186,51.8694,51.6443,51.6588,77637.0
2019-09-19 14:30:00,71.13,71.23,71.1,71.15,46120.0,51.6588,51.7314,51.637,51.6733,46120.0
2019-09-19 14:35:00,71.14,71.21,71.12,71.14,44459.0,51.6661,51.7169,51.6516,51.6661,44459.0
2019-09-19 14:40:00,71.14,71.29,71.13,71.22,55653.0,51.6661,51.775,51.6588,51.7242,55653.0
2019-09-19 14:45:00,71.23,71.23,71.13,71.17,30334.0,51.7314,51.7314,51.6588,51.6879,30334.0
2019-09-19 14:50:00,71.18,71.44,71.17,71.42,56560.0,51.6951,51.884,51.6879,51.8694,56560.0
2019-09-19 14:55:00,71.42,71.54,71.31,71.5,44323.0,51.8694,51.9566,51.7895,51.9275,44323.0
2019-09-19 15:00:00,71.5,71.65,71.47,71.63,61178.0,51.9275,52.0365,51.9057,52.0219,61178.0
2019-09-19 15:05:00,71.63,71.63,71.54,71.55,36018.0,52.0219,52.0219,51.9566,51.9638,36018.0
2019-09-19 15:10:00,71.55,71.61,71.52,71.6,43076.0,51.9638,52.0074,51.9421,52.0002,43076.0
2019-09-19 15:15:00,71.6,71.73,71.59,71.72,50043.0,52.0002,52.0946,51.9929,52.0873,50043.0
2019-09-19 15:20:00,71.72,71.83,71.72,71.78,41631.0,52.0873,52.1672,52.0873,52.1309,41631.0
2019-09-19 15:25:00,71.78,71.87,71.75,71.76,92582.0,52.1309,52.1963,52.1091,52.1164,92582.0
2019-09-19 15:30:00,71.75,71.83,71.69,71.76,74359.0,52.1091,52.1672,52.0655,52.1164,74359.0
2019-09-19 15:35:00,71.77,71.86,71.76,71.81,72946.0,52.1236,52.189,52.1164,52.1527,72946.0
2019-09-19 15:40:00,71.81,71.85,71.78,71.84,57453.0,52.1527,52.1817,52.1309,52.1745,57453.0
2019-09-19 15:45:00,71.84,71.85,71.75,71.77,62840.0,52.1745,52.1817,52.1091,52.1236,62840.0
2019-09-19 15:50:00,71.78,71.78,71.68,71.77,134388.0,52.1309,52.1309,52.0583,52.1236,134388.0
2019-09-19 15:55:00,71.77,71.8,71.63,71.7,398952.0,52.1236,52.1454,52.0219,52.0728,398952.0
2019-09-20 09:30:00,71.21,71.99,71.13,71.99,1877442.0,51.7169,52.2834,51.6588,52.2834,1877442.0
2019-09-20 09:35:00,71.92,72.41,71.89,72.15,187432.0,52.2326,52.5884,52.2108,52.3996,187432.0
2019-09-20 09:40:00,72.15,72.3,71.84,71.88,110357.0,52.3996,52.5085,52.1745,52.2035,110357.0
2019-09-20 09:45:00,71.88,72.12,71.87,72.06,46955.0,52.2035,52.3778,52.1963,52.3342,46955.0
2019-09-20 09:50:00,72.07,72.3,72.04,72.22,60767.0,52.3415,52.5085,52.3197,52.4504,60767.0
2019-09-20 09:55:00,72.21,72.21,72.1,72.19,35766.0,52.4432,52.4432,52.3633,52.4287,35766.0
2019-09-20 10:00:00,72.19,72.42,72.17,72.35,102452.0,52.4287,52.5957,52.4141,52.5449,102452.0
2019-09-20 10:05:00,72.34,72.42,72.27,72.33,45610.0,52.5376,52.5957,52.4868,52.5303,45610.0
2019-09-20 10:10:00,72.33,72.44,72.31,72.42,75273.0,52.5303,52.6102,52.5158,52.5957,75273.0
2019-09-20 10:15:00,72.43,72.5,72.24,72.24,45424.0,52.603,52.6538,52.465,52.465,45424.0
2019-09-20 10:20:00,72.24,72.35,71.9,71.98,109736.0,52.465,52.5449,52.218,52.2761,109736.0
2019-09-20 10:25:00,71.98,72.1,71.85,71.91,46911.0,52.2761,52.3633,52.1817,52.2253,46911.0
2019-09-20 10:30:00,71.9,71.98,71.8,71.81,40104.0,52.218,52.2761,52.1454,52.1527,40104.0
2019-09-20 10:35:00,71.8,71.9,71.8,71.82,26359.0,52.1454,52.218,52.1454,52.1599,26359.0
2019-09-20 10:40:00,71.86,72.04,71.83,71.97,82166.0,52.189,52.3197,52.1672,52.2689,82166.0
2019-09-20 10:45:00,71.95,71.96,71.84,71.86,33899.0,52.2544,52.2616,52.1745,52.189,33899.0
2019-09-20 10:50:00,71.88,72.06,71.87,71.96,24285.0,52.2035,52.3342,52.1963,52.2616,24285.0
2019-09-20 10:55:00,71.95,72.09,71.91,72.08,32890.0,52.2544,52.356,52.2253,52.3488,32890.0
2019-09-20 11:00:00,72.07,72.2,72.0,72.2,22212.0,52.3415,52.4359,52.2907,52.4359,22212.0
2019-09-20 11:05:00,72.21,72.26,72.11,72.23,18192.0,52.4432,52.4795,52.3706,52.4577,18192.0
2019-09-20 11:10:00,72.24,72.41,72.21,72.32,71553.0,52.465,52.5884,52.4432,52.5231,71553.0
2019-09-20 11:15:00,72.31,72.35,72.22,72.33,66264.0,52.5158,52.5449,52.4504,52.5303,66264.0
2019-09-20 11:20:00,72.34,72.46,72.33,72.43,35114.0,52.5376,52.6247,52.5303,52.603,35114.0
2019-09-20 11:25:00,72.42,72.44,72.27,72.42,46268.0,52.5957,52.6102,52.4868,52.5957,46268.0
2019-09-20 11:30:00,72.42,72.46,72.34,72.41,48215.0,52.5957,52.6247,52.5376,52.5884,48215.0
2019-09-20 11:35:00,72.42,72.44,72.31,72.38,37569.0,52.5957,52.6102,52.5158,52.5666,37569.0
2019-09-20 11:40:00,72.38,72.47,72.35,72.45,31545.0,52.5666,52.632,52.5449,52.6175,31545.0
2019-09-20 11:45:00,72.46,72.46,72.33,72.38,22439.0,52.6247,52.6247,52.5303,52.5666,22439.0
2019-09-20 11:50:00,72.36,72.37,72.29,72.35,28304.0,52.5521,52.5594,52.5013,52.5449,28304.0
2019-09-20 11:55:00,72.35,72.37,72.27,72.33,24238.0,52.5449,52.5594,52.4868,52.5303,24238.0
2019-09-20 12:00:00,72.32,72.33,72.24,72.26,28668.0,52.5231,52.5303,52.465,52.4795,28668.0
2019-09-20 12:05:00,72.25,72.26,72.14,72.19,47662.0,52.4722,52.4795,52.3923,52.4287,47662.0
2019-09-20 12:10:00,72.2,72.2,72.09,72.15,56994.0,52.4359,52.4359,52.356,52.3996,56994.0
2019-09-20 12:15:00,72.16,72.31,72.11,72.3,32589.0,52.4069,52.5158,52.3706,52.5085,32589.0
2019-09-20 12:20:00,72.31,72.31,72.12,72.12,27982.0,52.5158,52.5158,52.3778,52.3778,27982.0
2019-09-20 12:25:00,72.16,72.25,72.11,72.23,20486.0,52.4069,52.4722,52.3706,52.4577,20486.0
2019-09-20 12:30:00,72.24,72.38,72.19,72.38,28493.0,52.465,52.5666,52.4287,52.5666,28493.0
2019-09-20 12:35:00,72.38,72.75,72.37,72.68,66914.0,52.5666,52.8354,52.5594,52.7845,66914.0
2019-09-20 12:40:00,72.7,72.81,72.57,72.76,42239.0,52.799,52.8789,52.7046,52.8426,42239.0
2019-09-20 12:45:00,72.75,72.82,72.67,72.69,23925.0,52.8354,52.8862,52.7773,52.7918,23925.0
2019-09-20 12:50:00,72.69,72.72,72.59,72.68,98404.0,52.7918,52.8136,52.7192,52.7845,98404.0
2019-09-20 12:55:00,72.67,72.83,72.55,72.73,99452.0,52.7773,52.8935,52.6901,52.8208,99452.0
2019-09-20 13:00:00,72.69,72.8,72.66,72.78,27321.0,52.7918,52.8717,52.77,52.8571,27321.0
2019-09-20 13:05:00,72.78,72.8,72.5,72.5,57343.0,52.8571,52.8717,52.6538,52.6538,57343.0
2019-09-20 13:10:00,72.51,72.59,72.25,72.25,126266.0,52.6611,52.7192,52.4722,52.4722,126266.0
2019-09-20 13:15:00,72.24,72.34,72.03,72.22,70224.0,52.465,52.5376,52.3125,52.4504,70224.0
2019-09-20 13:20:00,72.22,72.22,72.01,72.11,30875.0,52.4504,52.4504,52.2979,52.3706,30875.0
2019-09-20 13:25:00,72.11,72.12,72.03,72.07,33793.0,52.3706,52.3778,52.3125,52.3415,33793.0
2019-09-20 13:30:00,72.08,72.14,72.05,72.07,71137.0,52.3488,52.3923,52.327,52.3415,71137.0
2019-09-20 13:35:00,72.09,72.11,71.99,72.01,139495.0,52.356,52.3706,52.2834,52.2979,139495.0
2019-09-20 13:40:00,72.01,72.01,71.83,71.92,56191.0,52.2979,52.2979,52.1672,52.2326,56191.0
2019-09-20 13:45:00,71.9,71.93,71.84,71.87,94255.0,52.218,52.2398,52.1745,52.1963,94255.0
2019-09-20 13:50:00,71.88,71.9,71.8,71.81,35859.0,52.2035,52.218,52.1454,52.1527,35859.0
2019-09-20 13:55:00,71.81,71.88,71.8,71.86,29678.0,52.1527,52.2035,52.1454,52.189,29678.0
2019-09-20 14:00:00,71.87,71.97,71.84,71.85,55482.0,52.1963,52.2689,52.1745,52.1817,55482.0
2019-09-20 14:05:00,71.87,71.87,71.76,71.82,48402.0,52.1963,52.1963,52.1164,52.1599,48402.0
2019-09-20 14:10:00,71.81,71.81,71.62,71.65,45195.0,52.1527,52.1527,52.0147,52.0365,45195.0
2019-09-20 14:15:00,71.63,71.71,71.6,71.6,38466.0,52.0219,52.0801,52.0002,52.0002,38466.0
2019-09-20 14:20:00,71.62,71.79,71.6,71.74,31950.0,52.0147,52.1382,52.0002,52.1018,31950.0
2019-09-20 14:25:00,71.74,71.77,71.71,71.75,24366.0,52.1018,52.1236,52.0801,52.1091,24366.0
2019-09-20 14:30:00,71.74,71.85,71.72,71.84,33249.0,52.1018,52.1817,52.0873,52.1745,33249.0
2019-09-20 14:35:00,71.83,71.9,71.8,71.86,34617.0,52.1672,52.218,52.1454,52.189,34617.0
2019-09-20 14:40:00,71.86,71.89,71.83,71.86,107183.0,52.189,52.2108,52.1672,52.189,107183.0
2019-09-20 14:45:00,71.85,71.92,71.8,71.83,62449.0,52.1817,52.2326,52.1454,52.1672,62449.0
2019-09-20 14:50:00,71.84,72.17,71.83,72.03,79532.0,52.1745,52.4141,52.1672,52.3125,79532.0
2019-09-20 14:55:00,72.02,72.06,71.92,71.92,29233.0,52.3052,52.3342,52.2326,52.2326,29233.0
2019-09-20 15:00:00,71.93,72.02,71.9,71.98,45659.0,52.2398,52.3052,52.218,52.2761,45659.0
2019-09-20 15:05:00,71.99,72.14,71.97,72.12,36536.0,52.2834,52.3923,52.2689,52.3778,36536.0
2019-09-20 15:10:00,72.12,72.14,72.09,72.12,25208.0,52.3778,52.3923,52.356,52.3778,25208.0
2019-09-20 15:15:00,72.12,72.18,72.11,72.17,54897.0,52.3778,52.4214,52.3706,52.4141,54897.0
2019-09-20 15:20:00,72.17,72.19,72.1,72.1,50945.0,52.4141,52.4287,52.3633,52.3633,50945.0
2019-09-20 15:25:00,72.09,72.1,71.84,71.92,52765.0,52.356,52.3633,52.1745,52.2326,52765.0
2019-09-20 15:30:00,71.92,71.93,71.77,71.78,63541.0,52.2326,52.2398,52.1236,52.1309,63541.0
2019-09-20 15:35:00,71.78,71.79,71.5,71.51,118072.0,52.1309,52.1382,51.9275,51.9348,118072.0
2019-09-20 15:40:00,71.51,71.69,71.44,71.67,86159.0,51.9348,52.0655,51.884,52.051,86159.0
2019-09-20 15:45:00,71.66,71.68,71.53,71.56,69627.0,52.0437,52.0583,51.9493,51.9711,69627.0
2019-09-20 15:50:00,71.52,71.61,71.19,71.2,311228.0,51.9421,52.0074,51.7024,51.7097,311228.0
2019-09-20 15:55:00,71.2,71.51,71.0,71.18,601376.0,51.7097,51.9348,51.5644,51.6951,601376.0
2019-09-23 09:30:00,71.0,71.29,70.57,71.18,192763.0,51.5644,51.775,51.2521,51.6951,192763.0
2019-09-23 09:35:00,71.21,71.55,71.16,71.51,99413.0,51.7169,51.9638,51.6806,51.9348,99413.0
2019-09-23 09:40:00,71.52,71.84,71.46,71.84,49159.0,51.9421,52.1745,51.8985,52.1745,49159.0
2019-09-23 09:45:00,71.86,71.87,71.71,71.81,56288.0,52.189,52.1963,52.0801,52.1527,56288.0
2019-09-23 09:50:00,71.8,71.9,71.76,71.86,38598.0,52.1454,52.218,52.1164,52.189,38598.0
2019-09-23 09:55:00,71.83,72.0,71.77,71.98,35814.0,52.1672,52.2907,52.1236,52.2761,35814.0
2019-09-23 10:00:00,72.01,72.36,71.99,72.26,101616.0,52.2979,52.5521,52.2834,52.4795,101616.0
2019-09-23 10:05:00,72.24,72.4,72.03,72.18,46550.0,52.465,52.5812,52.3125,52.4214,46550.0
2019-09-23 10:10:00,72.18,72.37,72.18,72.3,81916.0,52.4214,52.5594,52.4214,52.5085,81916.0
2019-09-23 10:15:00,72.32,72.4,72.27,72.35,47032.0,52.5231,52.5812,52.4868,52.5449,47032.0
2019-09-23 10:20:00,72.33,72.4,72.27,72.33,188627.0,52.5303,52.5812,52.4868,52.5303,188627.0
2019-09-23 10:25:00,72.31,72.48,72.0,72.36,177869.0,52.5158,52.6393,52.2907,52.5521,177869.0
2019-09-23 10:30:00,72.37,72.44,72.3,72.31,36021.0,52.5594,52.6102,52.5085,52.5158,36021.0
2019-09-23 10:35:00,72.32,72.63,72.29,72.62,62188.0,52.5231,52.7482,52.5013,52.7409,62188.0
2019-09-23 10:40:00,72.63,72.77,72.6,72.71,48322.0,52.7482,52.8499,52.7264,52.8063,48322.0
2019-09-23 10:45:00,72.71,72.72,72.5,72.51,60803.0,52.8063,52.8136,52.6538,52.6611,60803.0
2019-09-23 10:50:00,72.5,72.52,72.44,72.49,48968.0,52.6538,52.6683,52.6102,52.6465,48968.0
2019-09-23 10:55:00,72.5,72.52,72.39,72.49,39145.0,52.6538,52.6683,52.5739,52.6465,39145.0
2019-09-23 11:00:00,72.5,72.55,72.45,72.45,36003.0,52.6538,52.6901,52.6175,52.6175,36003.0
2019-09-23 11:05:00,72.45,72.49,72.42,72.48,22033.0,52.6175,52.6465,52.5957,52.6393,22033.0
2019-09-23 11:10:00,72.49,72.51,72.34,72.41,45070.0,52.6465,52.6611,52.5376,52.5884,45070.0
2019-09-23 11:15:00,72.43,72.46,72.38,72.39,19056.0,52.603,52.6247,52.5666,52.5739,19056.0
2019-09-23 11:20:00,72.4,72.55,72.39,72.48,34846.0,52.5812,52.6901,52.5739,52.6393,34846.0
2019-09-23 11:25:00,72.49,72.59,72.47,72.55,24069.0,52.6465,52.7192,52.632,52.6901,24069.0
2019-09-23 11:30:00,72.56,72.57,72.45,72.5,33523.0,52.6974,52.7046,52.6175,52.6538,33523.0
2019-09-23 11:35:00,72.5,72.63,72.47,72.63,35804.0,52.6538,52.7482,52.632,52.7482,35804.0
2019-09-23 11:40:00,72.65,72.73,72.64,72.69,44281.0,52.7627,52.8208,52.7555,52.7918,44281.0
2019-09-23 11:45:00,72.69,72.73,72.65,72.7,55080.0,52.7918,52.8208,52.7627,52.799,55080.0
2019-09-23 11:50:00,72.7,72.72,72.66,72.69,51510.0,52.799,52.8136,52.77,52.7918,51510.0
2019-09-23 11:55:00,72.69,72.7,72.58,72.64,53422.0,52.7918,52.799,52.7119,52.7555,53422.0
2019-09-23 12:00:00,72.64,72.72,72.63,72.64,59405.0,52.7555,52.8136,52.7482,52.7555,59405.0
2019-09-23 12:05:00,72.65,72.66,72.53,72.55,29705.0,52.7627,52.77,52.6756,52.6901,29705.0
2019-09-23 12:10:00,72.54,72.55,72.35,72.35,42539.0,52.6828,52.6901,52.5449,52.5449,42539.0
2019-09-23 12:15:00,72.36,72.41,72.31,72.32,27307.0,52.5521,52.5884,52.5158,52.5231,27307.0
2019-09-23 12:20:00,72.33,72.36,72.15,72.19,35778.0,52.5303,52.5521,52.3996,52.4287,35778.0
2019-09-23 12:25:00,72.19,72.27,72.16,72.27,22926.0,52.4287,52.4868,52.4069,52.4868,22926.0
2019-09-23 12:30:00,72.26,72.38,72.26,72.35,28681.0,52.4795,52.5666,52.4795,52.5449,28681.0
2019-09-23 12:35:00,72.34,72.41,72.24,72.25,70129.0,52.5376,52.5884,52.465,52.4722,70129.0
2019-09-23 12:40:00,72.23,72.32,72.23,72.3,13578.0,52.4577,52.5231,52.4577,52.5085,13578.0
2019-09-23 12:45:00,72.29,72.33,72.26,72.33,25560.0,52.5013,52.5303,52.4795,52.5303,25560.0
2019-09-23 12:50:00,72.33,72.37,72.29,72.3,14212.0,52.5303,52.5594,52.5013,52.5085,14212.0
2019-09-23 12:55:00,72.3,72.42,72.29,72.4,23356.0,52.5085,52.5957,52.5013,52.5812,23356.0
2019-09-23 13:00:00,72.4,72.46,72.37,72.41,24782.0,52.5812,52.6247,52.5594,52.5884,24782.0
2019-09-23 13:05:00,72.41,72.46,72.4,72.44,20540.0,52.5884,52.6247,52.5812,52.6102,20540.0
2019-09-23 13:10:00,72.44,72.5,72.34,72.38,60202.0,52.6102,52.6538,52.5376,52.5666,60202.0
2019-09-23 13:15:00,72.38,72.47,72.38,72.41,34937.0,52.5666,52.632,52.5666,52.5884,34937.0
2019-09-23 13:20:00,72.41,72.41,72.35,72.38,15799.0,52.5884,52.5884,52.5449,52.5666,15799.0
2019-09-23 13:25:00,72.38,72.39,72.34,72.37,40344.0,52.5666,52.5739,52.5376,52.5594,40344.0
2019-09-23 13:30:00,72.37,72.38,72.33,72.36,14756.0,52.5594,52.5666,52.5303,52.5521,14756.0
2019-09-23 13:35:00,72.36,72.43,72.35,72.39,18562.0,52.5521,52.603,52.5449,52.5739,18562.0
2019-09-23 13:40:00,72.36,72.38,72.29,72.29,14257.0,52.5521,52.5666,52.5013,52.5013,14257.0
2019-09-23 13:45:00,72.3,72.34,72.28,72.28,26641.0,52.5085,52.5376,52.494,52.494,26641.0
2019-09-23 13:50:00,72.29,72.3,72.19,72.2,37632.0,52.5013,52.5085,52.4287,52.4359,37632.0
2019-09-23 13:55:00,72.2,72.27,72.19,72.25,14473.0,52.4359,52.4868,52.4287,52.4722,14473.0
2019-09-23 14:00:00,72.26,72.27,72.18,72.22,26184.0,52.4795,52.4868,52.4214,52.4504,26184.0
2019-09-23 14:05:00,72.22,72.26,72.19,72.26,30432.0,52.4504,52.4795,52.4287,52.4795,30432.0
2019-09-23 14:10:00,72.26,72.37,72.26,72.34,30871.0,52.4795,52.5594,52.4795,52.5376,30871.0
2019-09-23 14:15:00,72.34,72.34,72.27,72.28,30568.0,52.5376,52.5376,52.4868,52.494,30568.0
2019-09-23 14:20:00,72.28,72.31,72.25,72.25,38986.0,52.494,52.5158,52.4722,52.4722,38986.0
2019-09-23 14:25:00,72.26,72.32,72.25,72.28,41600.0,52.4795,52.5231,52.4722,52.494,41600.0
2019-09-23 14:30:00,72.28,72.29,72.23,72.25,35556.0,52.494,52.5013,52.4577,52.4722,35556.0
2019-09-23 14:35:00,72.24,72.3,72.23,72.3,30740.0,52.465,52.5085,52.4577,52.5085,30740.0
2019-09-23 14:40:00,72.29,72.31,72.24,72.28,35464.0,52.5013,52.5158,52.465,52.494,35464.0
2019-09-23 14:45:00,72.28,72.29,72.18,72.19,41569.0,52.494,52.5013,52.4214,52.4287,41569.0
2019-09-23 14:50:00,72.19,72.22,72.18,72.22,22982.0,52.4287,52.4504,52.4214,52.4504,22982.0
2019-09-23 14:55:00,72.22,72.22,72.05,72.08,36026.0,52.4504,52.4504,52.327,52.3488,36026.0
2019-09-23 15:00:00,72.09,72.09,71.89,71.92,57130.0,52.356,52.356,52.2108,52.2326,57130.0
2019-09-23 15:05:00,71.92,71.97,71.91,71.92,46539.0,52.2326,52.2689,52.2253,52.2326,46539.0
2019-09-23 15:10:00,71.91,72.0,71.84,71.97,70934.0,52.2253,52.2907,52.1745,52.2689,70934.0
2019-09-23 15:15:00,71.96,72.06,71.95,71.99,65264.0,52.2616,52.3342,52.2544,52.2834,65264.0
2019-09-23 15:20:00,71.99,72.04,71.97,72.03,42398.0,52.2834,52.3197,52.2689,52.3125,42398.0
2019-09-23 15:25:00,72.02,72.09,72.0,72.03,44694.0,52.3052,52.356,52.2907,52.3125,44694.0
2019-09-23 15:30:00,72.02,72.13,72.01,72.11,95515.0,52.3052,52.3851,52.2979,52.3706,95515.0
2019-09-23 15:35:00,72.11,72.23,72.1,72.17,87103.0,52.3706,52.4577,52.3633,52.4141,87103.0
2019-09-23 15:40:00,72.16,72.2,72.12,72.17,63327.0,52.4069,52.4359,52.3778,52.4141,63327.0
2019-09-23 15:45:00,72.17,72.2,72.14,72.17,85333.0,52.4141,52.4359,52.3923,52.4141,85333.0
2019-09-23 15:50:00,72.18,72.22,72.03,72.05,133278.0,52.4214,52.4504,52.3125,52.327,133278.0
2019-09-23 15:55:00,72.05,72.1,71.87,71.99,447211.0,52.327,52.3633,52.1963,52.2834,447211.0
2019-09-24 09:30:00,71.16,71.38,70.9,71.18,203372.0,52.5256,52.688,52.3337,52.5403,203372.0
2019-09-24 09:35:00,71.2,71.31,71.04,71.16,94085.0,52.5551,52.6363,52.437,52.5256,94085.0
2019-09-24 09:40:00,71.15,71.35,71.07,71.34,189463.0,52.5182,52.6658,52.4591,52.6584,189463.0
2019-09-24 09:45:00,71.34,71.39,71.08,71.24,41237.0,52.6584,52.6954,52.4665,52.5846,41237.0
2019-09-24 09:50:00,71.25,71.26,71.12,71.15,47696.0,52.592,52.5994,52.4961,52.5182,47696.0
2019-09-24 09:55:00,71.14,71.36,71.13,71.26,58444.0,52.5108,52.6732,52.5034,52.5994,58444.0
2019-09-24 10:00:00,71.26,71.45,71.19,71.41,42049.0,52.5994,52.7396,52.5477,52.7101,42049.0
2019-09-24 10:05:00,71.4,71.5,71.31,71.44,70061.0,52.7027,52.7765,52.6363,52.7323,70061.0
2019-09-24 10:10:00,71.46,71.56,71.44,71.49,44404.0,52.747,52.8208,52.7323,52.7692,44404.0
2019-09-24 10:15:00,71.48,71.49,71.31,71.36,42812.0,52.7618,52.7692,52.6363,52.6732,42812.0
2019-09-24 10:20:00,71.36,71.41,71.19,71.22,43643.0,52.6732,52.7101,52.5477,52.5699,43643.0
2019-09-24 10:25:00,71.23,71.29,71.19,71.25,36078.0,52.5773,52.6215,52.5477,52.592,36078.0
2019-09-24 10:30:00,71.24,71.55,71.23,71.54,161832.0,52.5846,52.8135,52.5773,52.8061,161832.0
2019-09-24 10:35:00,71.52,71.69,71.49,71.62,83568.0,52.7913,52.9168,52.7692,52.8651,83568.0
2019-09-24 10:40:00,71.63,71.74,71.57,71.74,34346.0,52.8725,52.9537,52.8282,52.9537,34346.0
2019-09-24 10:45:00,71.73,71.87,71.67,71.71,74377.0,52.9463,53.0497,52.902,52.9316,74377.0
2019-09-24 10:50:00,71.72,71.81,71.65,71.78,110344.0,52.9389,53.0054,52.8873,52.9832,110344.0
2019-09-24 10:55:00,71.75,71.83,71.72,71.75,96927.0,52.9611,53.0201,52.9389,52.9611,96927.0
2019-09-24 11:00:00,71.77,71.86,71.67,71.78,64523.0,52.9758,53.0423,52.902,52.9832,64523.0
2019-09-24 11:05:00,71.79,71.8,71.65,71.68,107791.0,52.9906,52.998,52.8873,52.9094,107791.0
2019-09-24 11:10:00,71.7,71.8,71.68,71.69,69173.0,52.9242,52.998,52.9094,52.9168,69173.0
2019-09-24 11:15:00,71.69,71.71,71.53,71.62,61904.0,52.9168,52.9316,52.7987,52.8651,61904.0
2019-09-24 11:20:00,71.61,71.69,71.61,71.67,44369.0,52.8577,52.9168,52.8577,52.902,44369.0
2019-09-24 11:25:00,71.67,71.68,71.49,71.5,35359.0,52.902,52.9094,52.7692,52.7765,35359.0
2019-09-24 11:30:00,71.51,71.56,71.45,71.49,42249.0,52.7839,52.8208,52.7396,52.7692,42249.0
2019-09-24 11:35:00,71.48,71.49,71.33,71.38,27909.0,52.7618,52.7692,52.6511,52.688,27909.0
2019-09-24 11:40:00,71.38,71.45,71.32,71.34,21553.0,52.688,52.7396,52.6437,52.6584,21553.0
2019-09-24 11:45:00,71.35,71.48,71.35,71.44,19095.0,52.6658,52.7618,52.6658,52.7323,19095.0
2019-09-24 11:50:00,71.44,71.55,71.42,71.42,27101.0,52.7323,52.8135,52.7175,52.7175,27101.0
2019-09-24 11:55:00,71.43,71.44,71.3,71.38,19113.0,52.7249,52.7323,52.6289,52.688,19113.0
2019-09-24 12:00:00,71.36,71.44,71.35,71.44,34348.0,52.6732,52.7323,52.6658,52.7323,34348.0
2019-09-24 12:05:00,71.44,71.61,71.4,71.54,29038.0,52.7323,52.8577,52.7027,52.8061,29038.0
2019-09-24 12:10:00,71.54,71.54,71.47,71.5,12933.0,52.8061,52.8061,52.7544,52.7765,12933.0
2019-09-24 12:15:00,71.5,71.52,71.44,71.48,19417.0,52.7765,52.7913,52.7323,52.7618,19417.0
2019-09-24 12:20:00,71.49,71.52,71.33,71.41,29429.0,52.7692,52.7913,52.6511,52.7101,29429.0
2019-09-24 12:25:00,71.41,71.54,71.37,71.54,76419.0,52.7101,52.8061,52.6806,52.8061,76419.0
2019-09-24 12:30:00,71.51,71.51,71.37,71.38,17828.0,52.7839,52.7839,52.6806,52.688,17828.0
2019-09-24 12:35:00,71.39,71.41,71.2,71.32,80871.0,52.6954,52.7101,52.5551,52.6437,80871.0
2019-09-24 12:40:00,71.3,71.3,71.13,71.27,102652.0,52.6289,52.6289,52.5034,52.6068,102652.0
2019-09-24 12:45:00,71.28,71.38,71.23,71.35,29622.0,52.6142,52.688,52.5773,52.6658,29622.0
2019-09-24 12:50:00,71.35,71.35,71.22,71.27,78922.0,52.6658,52.6658,52.5699,52.6068,78922.0
2019-09-24 12:55:00,71.26,71.34,71.13,71.18,68764.0,52.5994,52.6584,52.5034,52.5403,68764.0
2019-09-24 13:00:00,71.18,71.36,71.17,71.36,25964.0,52.5403,52.6732,52.533,52.6732,25964.0
2019-09-24 13:05:00,71.36,71.45,71.3,71.42,40812.0,52.6732,52.7396,52.6289,52.7175,40812.0
2019-09-24 13:10:00,71.42,71.53,71.36,71.53,30401.0,52.7175,52.7987,52.6732,52.7987,30401.0
2019-09-24 13:15:00,71.53,71.59,71.48,71.57,28975.0,52.7987,52.843,52.7618,52.8282,28975.0
2019-09-24 13:20:00,71.57,71.58,71.48,71.52,25822.0,52.8282,52.8356,52.7618,52.7913,25822.0
2019-09-24 13:25:00,71.53,71.57,71.5,71.51,33156.0,52.7987,52.8282,52.7765,52.7839,33156.0
2019-09-24 13:30:00,71.51,71.55,71.47,71.5,44286.0,52.7839,52.8135,52.7544,52.7765,44286.0
2019-09-24 13:35:00,71.48,71.51,71.44,71.5,23206.0,52.7618,52.7839,52.7323,52.7765,23206.0
2019-09-24 13:40:00,71.51,71.54,71.48,71.5,21169.0,52.7839,52.8061,52.7618,52.7765,21169.0
2019-09-24 13:45:00,71.51,71.56,71.49,71.53,17675.0,52.7839,52.8208,52.7692,52.7987,17675.0
2019-09-24 13:50:00,71.53,71.54,71.48,71.5,21790.0,52.7987,52.8061,52.7618,52.7765,21790.0
2019-09-24 13:55:00,71.49,71.55,71.45,71.53,21640.0,52.7692,52.8135,52.7396,52.7987,21640.0
2019-09-24 14:00:00,71.53,71.55,71.49,71.51,25063.0,52.7987,52.8135,52.7692,52.7839,25063.0
2019-09-24 14:05:00,71.5,71.52,71.49,71.52,24728.0,52.7765,52.7913,52.7692,52.7913,24728.0
2019-09-24 14:10:00,71.52,71.76,71.49,71.7,65973.0,52.7913,52.9685,52.7692,52.9242,65973.0
2019-09-24 14:15:00,71.69,71.73,71.59,71.7,30063.0,52.9168,52.9463,52.843,52.9242,30063.0
2019-09-24 14:20:00,71.68,71.79,71.66,71.76,33570.0,52.9094,52.9906,52.8946,52.9685,33570.0
2019-09-24 14:25:00,71.77,71.88,71.77,71.81,30355.0,52.9758,53.057,52.9758,53.0054,30355.0
2019-09-24 14:30:00,71.81,71.84,71.79,71.82,42883.0,53.0054,53.0275,52.9906,53.0127,42883.0
2019-09-24 14:35:00,71.82,71.85,71.75,71.83,68384.0,53.0127,53.0349,52.9611,53.0201,68384.0
2019-09-24 14:40:00,71.83,71.84,71.64,71.65,27929.0,53.0201,53.0275,52.8799,52.8873,27929.0
2019-09-24 14:45:00,71.66,71.66,71.5,71.61,33961.0,52.8946,52.8946,52.7765,52.8577,33961.0
2019-09-24 14:50:00,71.61,71.65,71.57,71.62,20696.0,52.8577,52.8873,52.8282,52.8651,20696.0
2019-09-24 14:55:00,71.62,71.62,71.42,71.47,34997.0,52.8651,52.8651,52.7175,52.7544,34997.0
2019-09-24 15:00:00,71.45,71.57,71.38,71.56,74649.0,52.7396,52.8282,52.688,52.8208,74649.0
2019-09-24 15:05:00,71.57,71.61,71.5,71.59,198836.0,52.8282,52.8577,52.7765,52.843,198836.0
2019-09-24 15:10:00,71.6,71.7,71.59,71.7,48478.0,52.8504,52.9242,52.843,52.9242,48478.0
2019-09-24 15:15:00,71.69,71.77,71.67,71.76,36135.0,52.9168,52.9758,52.902,52.9685,36135.0
2019-09-24 15:20:00,71.75,71.75,71.61,71.62,57999.0,52.9611,52.9611,52.8577,52.8651,57999.0
2019-09-24 15:25:00,71.62,71.73,71.6,71.72,67517.0,52.8651,52.9463,52.8504,52.9389,67517.0
2019-09-24 15:30:00,71.72,71.72,71.59,71.62,144405.0,52.9389,52.9389,52.843,52.8651,144405.0
2019-09-24 15:35:00,71.62,71.67,71.53,71.57,174724.0,52.8651,52.902,52.7987,52.8282,174724.0
2019-09-24 15:40:00,71.58,71.63,71.5,71.63,87158.0,52.8356,52.8725,52.7765,52.8725,87158.0
2019-09-24 15:45:00,71.63,71.75,71.58,71.71,75070.0,52.8725,52.9611,52.8356,52.9316,75070.0
2019-09-24 15:50:00,71.71,71.83,71.68,71.8,118933.0,52.9316,53.0201,52.9094,52.998,118933.0
2019-09-24 15:55:00,71.81,71.84,71.53,71.62,570019.0,53.0054,53.0275,52.7987,52.8651,570019.0
2019-09-25 09:30:00,76.93,77.88,76.71,76.76,2166334.0,56.7846,57.4858,56.6222,56.6591,2166334.0
2019-09-25 09:35:00,76.73,76.83,76.23,76.48,1033162.0,56.637,56.7108,56.2679,56.4525,1033162.0
2019-09-25 09:40:00,76.48,76.49,75.74,75.84,838800.0,56.4525,56.4598,55.9062,55.98,838800.0
2019-09-25 09:45:00,75.84,75.92,75.17,75.21,530453.0,55.98,56.0391,55.4855,55.515,530453.0
2019-09-25 09:50:00,75.25,75.86,75.08,75.57,648678.0,55.5445,55.9948,55.4191,55.7808,648678.0
2019-09-25 09:55:00,75.58,75.8,75.17,75.5,340959.0,55.7881,55.9505,55.4855,55.7291,340959.0
2019-09-25 10:00:00,75.46,75.83,75.11,75.51,379556.0,55.6996,55.9727,55.4412,55.7365,379556.0
2019-09-25 10:05:00,75.53,76.0,75.42,75.95,379787.0,55.7512,56.0981,55.67,56.0612,379787.0
2019-09-25 10:10:00,75.93,76.01,75.73,75.82,354433.0,56.0465,56.1055,55.8989,55.9653,354433.0
2019-09-25 10:15:00,75.81,75.98,75.63,75.84,165260.0,55.9579,56.0834,55.825,55.98,165260.0
2019-09-25 10:20:00,75.85,76.22,75.83,75.9,237638.0,55.9874,56.2605,55.9727,56.0243,237638.0
2019-09-25 10:25:00,75.89,76.01,75.75,75.99,196587.0,56.017,56.1055,55.9136,56.0908,196587.0
2019-09-25 10:30:00,76.0,76.2,75.85,76.04,184804.0,56.0981,56.2458,55.9874,56.1277,184804.0
2019-09-25 10:35:00,76.04,76.24,76.03,76.19,157085.0,56.1277,56.2753,56.1203,56.2384,157085.0
2019-09-25 10:40:00,76.18,76.19,75.9,76.03,249168.0,56.231,56.2384,56.0243,56.1203,249168.0
2019-09-25 10:45:00,76.03,76.25,76.0,76.15,159770.0,56.1203,56.2827,56.0981,56.2089,159770.0
2019-09-25 10:50:00,76.15,76.61,76.07,76.6,286066.0,56.2089,56.5484,56.1498,56.541,286066.0
2019-09-25 10:55:00,76.6,76.7,76.23,76.27,149692.0,56.541,56.6148,56.2679,56.2974,149692.0
2019-09-25 11:00:00,76.26,76.33,75.97,76.04,144297.0,56.2901,56.3417,56.076,56.1277,144297.0
2019-09-25 11:05:00,76.05,76.35,76.03,76.3,148892.0,56.1351,56.3565,56.1203,56.3196,148892.0
2019-09-25 11:10:00,76.31,76.5,76.31,76.45,117483.0,56.327,56.4672,56.327,56.4303,117483.0
2019-09-25 11:15:00,76.45,76.5,76.15,76.19,168377.0,56.4303,56.4672,56.2089,56.2384,168377.0
2019-09-25 11:20:00,76.18,76.21,75.73,75.77,152150.0,56.231,56.2532,55.8989,55.9284,152150.0
2019-09-25 11:25:00,75.78,75.88,75.69,75.85,78940.0,55.9358,56.0096,55.8693,55.9874,78940.0
2019-09-25 11:30:00,75.86,75.94,75.65,75.93,85840.0,55.9948,56.0539,55.8398,56.0465,85840.0
2019-09-25 11:35:00,75.93,76.06,75.93,76.04,98146.0,56.0465,56.1424,56.0465,56.1277,98146.0
2019-09-25 11:40:00,76.03,76.18,75.91,76.13,174495.0,56.1203,56.231,56.0317,56.1941,174495.0
2019-09-25 11:45:00,76.13,76.27,76.12,76.25,85630.0,56.1941,56.2974,56.1867,56.2827,85630.0
2019-09-25 11:50:00,76.24,76.32,76.03,76.19,121693.0,56.2753,56.3344,56.1203,56.2384,121693.0
2019-09-25 11:55:00,76.2,76.2,75.97,76.0,157014.0,56.2458,56.2458,56.076,56.0981,157014.0
2019-09-25 12:00:00,75.99,75.99,75.81,75.99,89750.0,56.0908,56.0908,55.9579,56.0908,89750.0
2019-09-25 12:05:00,75.99,76.14,75.99,76.05,114410.0,56.0908,56.2015,56.0908,56.1351,114410.0
2019-09-25 12:10:00,76.03,76.25,75.94,76.13,116904.0,56.1203,56.2827,56.0539,56.1941,116904.0
2019-09-25 12:15:00,76.12,76.16,76.01,76.07,111281.0,56.1867,56.2162,56.1055,56.1498,111281.0
2019-09-25 12:20:00,76.06,76.08,75.78,75.79,77705.0,56.1424,56.1572,55.9358,55.9431,77705.0
2019-09-25 12:25:00,75.78,75.78,75.25,75.3,210103.0,55.9358,55.9358,55.5445,55.5815,210103.0
2019-09-25 12:30:00,75.3,75.59,75.29,75.55,133968.0,55.5815,55.7955,55.5741,55.766,133968.0
2019-09-25 12:35:00,75.57,75.76,75.51,75.76,63670.0,55.7808,55.921,55.7365,55.921,63670.0
2019-09-25 12:40:00,75.77,75.79,75.52,75.53,103629.0,55.9284,55.9431,55.7438,55.7512,103629.0
2019-09-25 12:45:00,75.52,75.68,75.5,75.67,41078.0,55.7438,55.8619,55.7291,55.8546,41078.0
2019-09-25 12:50:00,75.67,75.91,75.64,75.91,55874.0,55.8546,56.0317,55.8324,56.0317,55874.0
2019-09-25 12:55:00,75.9,76.01,75.89,75.93,98380.0,56.0243,56.1055,56.017,56.0465,98380.0
2019-09-25 13:00:00,75.95,76.0,75.87,75.88,120250.0,56.0612,56.0981,56.0022,56.0096,120250.0
2019-09-25 13:05:00,75.87,75.94,75.83,75.93,39014.0,56.0022,56.0539,55.9727,56.0465,39014.0
2019-09-25 13:10:00,75.94,76.01,75.91,75.97,95123.0,56.0539,56.1055,56.0317,56.076,95123.0
2019-09-25 13:15:00,75.97,76.0,75.92,76.0,94030.0,56.076,56.0981,56.0391,56.0981,94030.0
2019-09-25 13:20:00,75.98,75.99,75.91,75.96,65703.0,56.0834,56.0908,56.0317,56.0686,65703.0
2019-09-25 13:25:00,75.95,76.02,75.9,75.95,200634.0,56.0612,56.1129,56.0243,56.0612,200634.0
2019-09-25 13:30:00,75.95,76.15,75.94,76.14,174326.0,56.0612,56.2089,56.0539,56.2015,174326.0
2019-09-25 13:35:00,76.15,76.24,76.07,76.09,162333.0,56.2089,56.2753,56.1498,56.1646,162333.0
2019-09-25 13:40:00,76.09,76.16,75.98,76.15,125536.0,56.1646,56.2162,56.0834,56.2089,125536.0
2019-09-25 13:45:00,76.15,76.38,76.1,76.38,101791.0,56.2089,56.3786,56.172,56.3786,101791.0
2019-09-25 13:50:00,76.37,76.41,76.23,76.29,120980.0,56.3713,56.4008,56.2679,56.3122,120980.0
2019-09-25 13:55:00,76.28,76.3,76.08,76.14,70092.0,56.3048,56.3196,56.1572,56.2015,70092.0
2019-09-25 14:00:00,76.14,76.17,75.96,76.03,54618.0,56.2015,56.2236,56.0686,56.1203,54618.0
2019-09-25 14:05:00,76.03,76.12,75.89,76.04,58594.0,56.1203,56.1867,56.017,56.1277,58594.0
2019-09-25 14:10:00,76.04,76.09,75.94,76.01,75600.0,56.1277,56.1646,56.0539,56.1055,75600.0
2019-09-25 14:15:00,76.01,76.06,75.98,76.03,47836.0,56.1055,56.1424,56.0834,56.1203,47836.0
2019-09-25 14:20:00,76.03,76.09,75.98,76.04,55064.0,56.1203,56.1646,56.0834,56.1277,55064.0
2019-09-25 14:25:00,76.04,76.1,75.98,76.06,53788.0,56.1277,56.172,56.0834,56.1424,53788.0
2019-09-25 14:30:00,76.05,76.11,75.8,75.82,193456.0,56.1351,56.1793,55.9505,55.9653,193456.0
2019-09-25 14:35:00,75.83,76.0,75.83,75.97,56464.0,55.9727,56.0981,55.9727,56.076,56464.0
2019-09-25 14:40:00,75.98,76.13,75.9,75.9,56081.0,56.0834,56.1941,56.0243,56.0243,56081.0
2019-09-25 14:45:00,75.92,76.01,75.85,76.0,68692.0,56.0391,56.1055,55.9874,56.0981,68692.0
2019-09-25 14:50:00,76.0,76.03,75.93,75.94,68937.0,56.0981,56.1203,56.0465,56.0539,68937.0
2019-09-25 14:55:00,75.93,76.0,75.89,75.92,52203.0,56.0465,56.0981,56.017,56.0391,52203.0
2019-09-25 15:00:00,75.93,76.0,75.83,75.99,82642.0,56.0465,56.0981,55.9727,56.0908,82642.0
2019-09-25 15:05:00,75.99,76.0,75.88,75.89,87134.0,56.0908,56.0981,56.0096,56.017,87134.0
2019-09-25 15:10:00,75.89,75.92,75.58,75.58,104175.0,56.017,56.0391,55.7881,55.7881,104175.0
2019-09-25 15:15:00,75.59,75.64,75.42,75.43,94398.0,55.7955,55.8324,55.67,55.6774,94398.0
2019-09-25 15:20:00,75.44,75.47,75.32,75.43,102224.0,55.6848,55.7069,55.5962,55.6774,102224.0
2019-09-25 15:25:00,75.41,75.54,75.35,75.5,107544.0,55.6626,55.7586,55.6184,55.7291,107544.0
2019-09-25 15:30:00,75.5,75.64,75.48,75.6,95739.0,55.7291,55.8324,55.7143,55.8029,95739.0
2019-09-25 15:35:00,75.6,75.67,75.6,75.64,98484.0,55.8029,55.8546,55.8029,55.8324,98484.0
2019-09-25 15:40:00,75.64,75.68,75.38,75.44,136673.0,55.8324,55.8619,55.6405,55.6848,136673.0
2019-09-25 15:45:00,75.46,75.53,75.36,75.37,115283.0,55.6996,55.7512,55.6257,55.6331,115283.0
2019-09-25 15:50:00,75.37,75.44,75.24,75.4,235890.0,55.6331,55.6848,55.5372,55.6553,235890.0
2019-09-25 15:55:00,75.39,75.41,75.27,75.31,594212.0,55.6479,55.6626,55.5593,55.5888,594212.0
2019-09-26 09:30:00,74.91,75.18,74.64,74.99,366547.0,55.2936,55.4929,55.0943,55.3526,366547.0
2019-09-26 09:35:00,75.02,75.25,74.37,74.46,249671.0,55.3748,55.5445,54.895,54.9614,249671.0
2019-09-26 09:40:00,74.46,74.76,74.44,74.69,48732.0,54.9614,55.1829,54.9467,55.1312,48732.0
2019-09-26 09:45:00,74.67,74.77,74.57,74.58,43996.0,55.1164,55.1902,55.0426,55.05,43996.0
2019-09-26 09:50:00,74.59,74.76,74.45,74.45,66328.0,55.0574,55.1829,54.954,54.954,66328.0
2019-09-26 09:55:00,74.48,74.52,74.29,74.41,73287.0,54.9762,55.0057,54.8359,54.9245,73287.0
2019-09-26 10:00:00,74.41,74.6,74.35,74.6,108746.0,54.9245,55.0648,54.8802,55.0648,108746.0
2019-09-26 10:05:00,74.6,74.65,74.42,74.45,48298.0,55.0648,55.1017,54.9319,54.954,48298.0
2019-09-26 10:10:00,74.47,74.7,74.4,74.67,70611.0,54.9688,55.1386,54.9171,55.1164,70611.0
2019-09-26 10:15:00,74.66,74.83,74.57,74.77,78533.0,55.109,55.2345,55.0426,55.1902,78533.0
2019-09-26 10:20:00,74.76,74.82,74.51,74.6,60548.0,55.1829,55.2272,54.9983,55.0648,60548.0
2019-09-26 10:25:00,74.61,74.78,74.55,74.73,40091.0,55.0721,55.1976,55.0279,55.1607,40091.0
2019-09-26 10:30:00,74.72,74.87,74.68,74.87,35027.0,55.1533,55.2641,55.1238,55.2641,35027.0
2019-09-26 10:35:00,74.84,75.16,74.78,75.16,55418.0,55.2419,55.4781,55.1976,55.4781,55418.0
2019-09-26 10:40:00,75.17,75.29,75.12,75.12,69407.0,55.4855,55.5741,55.4486,55.4486,69407.0
2019-09-26 10:45:00,75.1,75.26,75.1,75.22,56453.0,55.4338,55.5519,55.4338,55.5224,56453.0
2019-09-26 10:50:00,75.24,75.41,75.2,75.36,67168.0,55.5372,55.6626,55.5076,55.6257,67168.0
2019-09-26 10:55:00,75.35,75.53,75.32,75.5,89134.0,55.6184,55.7512,55.5962,55.7291,89134.0
2019-09-26 11:00:00,75.5,75.68,75.44,75.6,116003.0,55.7291,55.8619,55.6848,55.8029,116003.0
2019-09-26 11:05:00,75.6,75.74,75.53,75.59,219380.0,55.8029,55.9062,55.7512,55.7955,219380.0
2019-09-26 11:10:00,75.58,75.75,75.5,75.74,81100.0,55.7881,55.9136,55.7291,55.9062,81100.0
2019-09-26 11:15:00,75.71,75.82,75.61,75.62,82366.0,55.8841,55.9653,55.8103,55.8177,82366.0
2019-09-26 11:20:00,75.61,75.63,75.46,75.54,56915.0,55.8103,55.825,55.6996,55.7586,56915.0
2019-09-26 11:25:00,75.54,75.58,75.36,75.41,68546.0,55.7586,55.7881,55.6257,55.6626,68546.0
2019-09-26 11:30:00,75.42,75.47,75.32,75.39,35935.0,55.67,55.7069,55.5962,55.6479,35935.0
2019-09-26 11:35:00,75.41,75.43,75.33,75.42,32298.0,55.6626,55.6774,55.6036,55.67,32298.0
2019-09-26 11:40:00,75.41,75.41,75.28,75.34,45303.0,55.6626,55.6626,55.5667,55.611,45303.0
2019-09-26 11:45:00,75.32,75.35,75.23,75.35,19457.0,55.5962,55.6184,55.5298,55.6184,19457.0
2019-09-26 11:50:00,75.35,75.35,75.21,75.25,18668.0,55.6184,55.6184,55.515,55.5445,18668.0
2019-09-26 11:55:00,75.25,75.28,75.09,75.18,44740.0,55.5445,55.5667,55.4264,55.4929,44740.0
2019-09-26 12:00:00,75.19,75.2,74.98,75.01,38228.0,55.5003,55.5076,55.3453,55.3674,38228.0
2019-09-26 12:05:00,75.0,75.11,74.93,75.05,32199.0,55.36,55.4412,55.3083,55.3969,32199.0
2019-09-26 12:10:00,75.03,75.1,74.93,74.93,30246.0,55.3822,55.4338,55.3083,55.3083,30246.0
2019-09-26 12:15:00,74.95,75.08,74.95,75.08,32683.0,55.3231,55.4191,55.3231,55.4191,32683.0
2019-09-26 12:20:00,75.08,75.16,75.04,75.1,25336.0,55.4191,55.4781,55.3895,55.4338,25336.0
2019-09-26 12:25:00,75.11,75.13,75.05,75.12,21658.0,55.4412,55.456,55.3969,55.4486,21658.0
2019-09-26 12:30:00,75.12,75.2,75.11,75.16,44747.0,55.4486,55.5076,55.4412,55.4781,44747.0
2019-09-26 12:35:00,75.15,75.25,75.13,75.2,24232.0,55.4707,55.5445,55.456,55.5076,24232.0
2019-09-26 12:40:00,75.2,75.23,75.16,75.19,13877.0,55.5076,55.5298,55.4781,55.5003,13877.0
2019-09-26 12:45:00,75.18,75.25,75.18,75.23,28850.0,55.4929,55.5445,55.4929,55.5298,28850.0
2019-09-26 12:50:00,75.23,75.29,75.21,75.24,32408.0,55.5298,55.5741,55.515,55.5372,32408.0
2019-09-26 12:55:00,75.25,75.26,75.0,75.14,42728.0,55.5445,55.5519,55.36,55.4634,42728.0
2019-09-26 13:00:00,75.15,75.16,75.08,75.11,22851.0,55.4707,55.4781,55.4191,55.4412,22851.0
2019-09-26 13:05:00,75.12,75.26,75.12,75.24,44630.0,55.4486,55.5519,55.4486,55.5372,44630.0
2019-09-26 13:10:00,75.25,75.28,75.2,75.27,27778.0,55.5445,55.5667,55.5076,55.5593,27778.0
2019-09-26 13:15:00,75.28,75.36,75.23,75.34,19332.0,55.5667,55.6257,55.5298,55.611,19332.0
2019-09-26 13:20:00,75.34,75.42,75.33,75.35,18720.0,55.611,55.67,55.6036,55.6184,18720.0
2019-09-26 13:25:00,75.32,75.34,75.23,75.29,19098.0,55.5962,55.611,55.5298,55.5741,19098.0
2019-09-26 13:30:00,75.28,75.32,75.25,75.28,16263.0,55.5667,55.5962,55.5445,55.5667,16263.0
2019-09-26 13:35:00,75.29,75.33,75.23,75.28,20303.0,55.5741,55.6036,55.5298,55.5667,20303.0
2019-09-26 13:40:00,75.26,75.26,75.17,75.23,26205.0,55.5519,55.5519,55.4855,55.5298,26205.0
2019-09-26 13:45:00,75.23,75.35,75.22,75.33,32767.0,55.5298,55.6184,55.5224,55.6036,32767.0
2019-09-26 13:50:00,75.34,75.35,75.27,75.32,18383.0,55.611,55.6184,55.5593,55.5962,18383.0
2019-09-26 13:55:00,75.33,75.36,75.28,75.35,28443.0,55.6036,55.6257,55.5667,55.6184,28443.0
2019-09-26 14:00:00,75.35,75.48,75.35,75.43,48604.0,55.6184,55.7143,55.6184,55.6774,48604.0
2019-09-26 14:05:00,75.43,75.55,75.43,75.55,44252.0,55.6774,55.766,55.6774,55.766,44252.0
2019-09-26 14:10:00,75.55,75.58,75.49,75.58,34404.0,55.766,55.7881,55.7217,55.7881,34404.0
2019-09-26 14:15:00,75.58,75.59,75.49,75.54,19447.0,55.7881,55.7955,55.7217,55.7586,19447.0
2019-09-26 14:20:00,75.55,75.6,75.51,75.52,25769.0,55.766,55.8029,55.7365,55.7438,25769.0
2019-09-26 14:25:00,75.52,75.55,75.48,75.51,21653.0,55.7438,55.766,55.7143,55.7365,21653.0
2019-09-26 14:30:00,75.52,75.57,75.51,75.51,26224.0,55.7438,55.7808,55.7365,55.7365,26224.0
2019-09-26 14:35:00,75.51,75.58,75.47,75.56,28864.0,55.7365,55.7881,55.7069,55.7734,28864.0
2019-09-26 14:40:00,75.55,75.69,75.52,75.55,60661.0,55.766,55.8693,55.7438,55.766,60661.0
2019-09-26 14:45:00,75.55,75.58,75.52,75.55,20878.0,55.766,55.7881,55.7438,55.766,20878.0
2019-09-26 14:50:00,75.55,75.59,75.53,75.56,22346.0,55.766,55.7955,55.7512,55.7734,22346.0
2019-09-26 14:55:00,75.57,75.57,75.43,75.47,33827.0,55.7808,55.7808,55.6774,55.7069,33827.0
2019-09-26 15:00:00,75.48,75.52,75.46,75.48,24777.0,55.7143,55.7438,55.6996,55.7143,24777.0
2019-09-26 15:05:00,75.46,75.47,75.39,75.46,27323.0,55.6996,55.7069,55.6479,55.6996,27323.0
2019-09-26 15:10:00,75.47,75.5,75.4,75.5,25624.0,55.7069,55.7291,55.6553,55.7291,25624.0
2019-09-26 15:15:00,75.5,75.52,75.43,75.47,41172.0,55.7291,55.7438,55.6774,55.7069,41172.0
2019-09-26 15:20:00,75.47,75.49,75.39,75.43,32365.0,55.7069,55.7217,55.6479,55.6774,32365.0
2019-09-26 15:25:00,75.43,75.55,75.39,75.46,61045.0,55.6774,55.766,55.6479,55.6996,61045.0
2019-09-26 15:30:00,75.46,75.52,75.44,75.52,29351.0,55.6996,55.7438,55.6848,55.7438,29351.0
2019-09-26 15:35:00,75.52,75.54,75.39,75.39,45624.0,55.7438,55.7586,55.6479,55.6479,45624.0
2019-09-26 15:40:00,75.39,75.42,75.29,75.34,54928.0,55.6479,55.67,55.5741,55.611,54928.0
2019-09-26 15:45:00,75.34,75.44,75.34,75.42,58709.0,55.611,55.6848,55.611,55.67,58709.0
2019-09-26 15:50:00,75.42,75.43,75.27,75.31,143721.0,55.67,55.6774,55.5593,55.5888,143721.0
2019-09-26 15:55:00,75.31,75.38,75.2,75.35,295588.0,55.5888,55.6405,55.5076,55.6184,295588.0
2019-09-27 09:30:00,75.16,75.33,74.9,74.96,142544.0,55.4781,55.6036,55.2862,55.3305,142544.0
2019-09-27 09:35:00,74.95,75.23,74.8,75.1,52785.0,55.3231,55.5298,55.2124,55.4338,52785.0
2019-09-27 09:40:00,75.12,75.49,75.05,75.45,24088.0,55.4486,55.7217,55.3969,55.6922,24088.0
2019-09-27 09:45:00,75.43,75.65,75.35,75.45,40854.0,55.6774,55.8398,55.6184,55.6922,40854.0
2019-09-27 09:50:00,75.42,75.46,75.27,75.42,19460.0,55.67,55.6996,55.5593,55.67,19460.0
2019-09-27 09:55:00,75.42,75.44,75.3,75.42,32485.0,55.67,55.6848,55.5815,55.67,32485.0
2019-09-27 10:00:00,75.37,75.43,75.17,75.19,36799.0,55.6331,55.6774,55.4855,55.5003,36799.0
2019-09-27 10:05:00,75.19,75.27,75.01,75.1,35130.0,55.5003,55.5593,55.3674,55.4338,35130.0
2019-09-27 10:10:00,75.11,75.26,75.08,75.11,34962.0,55.4412,55.5519,55.4191,55.4412,34962.0
2019-09-27 10:15:00,75.1,75.17,75.08,75.11,47226.0,55.4338,55.4855,55.4191,55.4412,47226.0
2019-09-27 10:20:00,75.12,75.15,75.0,75.12,42347.0,55.4486,55.4707,55.36,55.4486,42347.0
2019-09-27 10:25:00,75.11,75.21,75.1,75.19,17465.0,55.4412,55.515,55.4338,55.5003,17465.0
2019-09-27 10:30:00,75.16,75.2,75.1,75.19,19569.0,55.4781,55.5076,55.4338,55.5003,19569.0
2019-09-27 10:35:00,75.2,75.23,75.08,75.1,72059.0,55.5076,55.5298,55.4191,55.4338,72059.0
2019-09-27 10:40:00,75.11,75.18,75.08,75.16,22501.0,55.4412,55.4929,55.4191,55.4781,22501.0
2019-09-27 10:45:00,75.14,75.22,75.1,75.16,21824.0,55.4634,55.5224,55.4338,55.4781,21824.0
2019-09-27 10:50:00,75.15,75.18,75.09,75.11,23912.0,55.4707,55.4929,55.4264,55.4412,23912.0
2019-09-27 10:55:00,75.1,75.19,75.09,75.13,25605.0,55.4338,55.5003,55.4264,55.456,25605.0
2019-09-27 11:00:00,75.12,75.16,75.09,75.13,23261.0,55.4486,55.4781,55.4264,55.456,23261.0
2019-09-27 11:05:00,75.14,75.24,75.13,75.22,26784.0,55.4634,55.5372,55.456,55.5224,26784.0
2019-09-27 11:10:00,75.22,75.28,75.14,75.26,23258.0,55.5224,55.5667,55.4634,55.5519,23258.0
2019-09-27 11:15:00,75.28,75.38,75.23,75.38,36322.0,55.5667,55.6405,55.5298,55.6405,36322.0
2019-09-27 11:20:00,75.39,75.41,75.28,75.32,23538.0,55.6479,55.6626,55.5667,55.5962,23538.0
2019-09-27 11:25:00,75.32,75.41,75.24,75.29,28104.0,55.5962,55.6626,55.5372,55.5741,28104.0
2019-09-27 11:30:00,75.32,75.36,75.25,75.28,20218.0,55.5962,55.6257,55.5445,55.5667,20218.0
2019-09-27 11:35:00,75.29,75.31,75.07,75.19,91931.0,55.5741,55.5888,55.4117,55.5003,91931.0
2019-09-27 11:40:00,75.17,75.27,75.12,75.13,34524.0,55.4855,55.5593,55.4486,55.456,34524.0
2019-09-27 11:45:00,75.14,75.23,75.12,75.17,24978.0,55.4634,55.5298,55.4486,55.4855,24978.0
2019-09-27 11:50:00,75.16,75.16,75.02,75.11,25718.0,55.4781,55.4781,55.3748,55.4412,25718.0
2019-09-27 11:55:00,75.1,75.19,75.07,75.1,38893.0,55.4338,55.5003,55.4117,55.4338,38893.0
2019-09-27 12:00:00,75.12,75.15,75.03,75.11,120275.0,55.4486,55.4707,55.3822,55.4412,120275.0
2019-09-27 12:05:00,75.11,75.12,74.97,75.01,58326.0,55.4412,55.4486,55.3379,55.3674,58326.0
2019-09-27 12:10:00,75.01,75.03,74.88,74.99,52022.0,55.3674,55.3822,55.2714,55.3526,52022.0
2019-09-27 12:15:00,74.98,75.0,74.9,74.93,74463.0,55.3453,55.36,55.2862,55.3083,74463.0
2019-09-27 12:20:00,74.91,75.07,74.91,74.98,122087.0,55.2936,55.4117,55.2936,55.3453,122087.0
2019-09-27 12:25:00,74.97,75.02,74.95,75.0,46530.0,55.3379,55.3748,55.3231,55.36,46530.0
2019-09-27 12:30:00,74.99,75.07,74.97,75.06,28594.0,55.3526,55.4117,55.3379,55.4043,28594.0
2019-09-27 12:35:00,75.06,75.08,75.0,75.04,43009.0,55.4043,55.4191,55.36,55.3895,43009.0
2019-09-27 12:40:00,75.03,75.04,74.99,75.0,41671.0,55.3822,55.3895,55.3526,55.36,41671.0
2019-09-27 12:45:00,75.01,75.08,75.0,75.0,21174.0,55.3674,55.4191,55.36,55.36,21174.0
2019-09-27 12:50:00,75.01,75.03,74.98,74.99,40783.0,55.3674,55.3822,55.3453,55.3526,40783.0
2019-09-27 12:55:00,74.98,75.03,74.85,74.96,51920.0,55.3453,55.3822,55.2493,55.3305,51920.0
2019-09-27 13:00:00,74.97,75.06,74.95,75.02,45349.0,55.3379,55.4043,55.3231,55.3748,45349.0
2019-09-27 13:05:00,75.02,75.05,74.95,75.03,19048.0,55.3748,55.3969,55.3231,55.3822,19048.0
2019-09-27 13:10:00,75.01,75.03,74.91,74.96,27965.0,55.3674,55.3822,55.2936,55.3305,27965.0
2019-09-27 13:15:00,74.94,74.98,74.86,74.94,18821.0,55.3157,55.3453,55.2567,55.3157,18821.0
2019-09-27 13:20:00,74.94,74.94,74.86,74.89,66814.0,55.3157,55.3157,55.2567,55.2788,66814.0
2019-09-27 13:25:00,74.89,75.02,74.88,75.0,28935.0,55.2788,55.3748,55.2714,55.36,28935.0
2019-09-27 13:30:00,75.0,75.01,74.94,74.97,22386.0,55.36,55.3674,55.3157,55.3379,22386.0
2019-09-27 13:35:00,74.98,75.04,74.91,75.01,31621.0,55.3453,55.3895,55.2936,55.3674,31621.0
2019-09-27 13:40:00,75.0,75.0,74.91,74.93,17409.0,55.36,55.36,55.2936,55.3083,17409.0
2019-09-27 13:45:00,74.92,74.92,74.84,74.9,26920.0,55.301,55.301,55.2419,55.2862,26920.0
2019-09-27 13:50:00,74.89,74.93,74.86,74.92,25507.0,55.2788,55.3083,55.2567,55.301,25507.0
2019-09-27 13:55:00,74.91,74.93,74.88,74.91,16023.0,55.2936,55.3083,55.2714,55.2936,16023.0
2019-09-27 14:00:00,74.94,74.94,74.87,74.88,15249.0,55.3157,55.3157,55.2641,55.2714,15249.0
2019-09-27 14:05:00,74.88,74.91,74.84,74.9,38626.0,55.2714,55.2936,55.2419,55.2862,38626.0
2019-09-27 14:10:00,74.9,74.9,74.67,74.8,36418.0,55.2862,55.2862,55.1164,55.2124,36418.0
2019-09-27 14:15:00,74.79,74.81,74.73,74.73,21227.0,55.205,55.2198,55.1607,55.1607,21227.0
2019-09-27 14:20:00,74.74,74.76,74.66,74.71,17211.0,55.1681,55.1829,55.109,55.146,17211.0
2019-09-27 14:25:00,74.71,74.8,74.71,74.75,12498.0,55.146,55.2124,55.146,55.1755,12498.0
2019-09-27 14:30:00,74.73,74.79,74.66,74.66,32879.0,55.1607,55.205,55.109,55.109,32879.0
2019-09-27 14:35:00,74.65,74.82,74.65,74.78,35837.0,55.1017,55.2272,55.1017,55.1976,35837.0
2019-09-27 14:40:00,74.8,74.83,74.73,74.73,22971.0,55.2124,55.2345,55.1607,55.1607,22971.0
2019-09-27 14:45:00,74.75,74.83,74.68,74.74,28178.0,55.1755,55.2345,55.1238,55.1681,28178.0
2019-09-27 14:50:00,74.73,74.77,74.68,74.77,19556.0,55.1607,55.1902,55.1238,55.1902,19556.0
2019-09-27 14:55:00,74.77,74.82,74.74,74.81,29425.0,55.1902,55.2272,55.1681,55.2198,29425.0
2019-09-27 15:00:00,74.81,74.85,74.78,74.8,23546.0,55.2198,55.2493,55.1976,55.2124,23546.0
2019-09-27 15:05:00,74.79,74.85,74.73,74.77,42318.0,55.205,55.2493,55.1607,55.1902,42318.0
2019-09-27 15:10:00,74.78,74.87,74.78,74.86,23082.0,55.1976,55.2641,55.1976,55.2567,23082.0
2019-09-27 15:15:00,74.86,74.92,74.85,74.87,29532.0,55.2567,55.301,55.2493,55.2641,29532.0
2019-09-27 15:20:00,74.87,74.95,74.86,74.93,38698.0,55.2641,55.3231,55.2567,55.3083,38698.0
2019-09-27 15:25:00,74.93,74.95,74.87,74.9,33630.0,55.3083,55.3231,55.2641,55.2862,33630.0
2019-09-27 15:30:00,74.88,75.02,74.88,75.02,35934.0,55.2714,55.3748,55.2714,55.3748,35934.0
2019-09-27 15:35:00,75.02,75.08,74.96,75.08,49697.0,55.3748,55.4191,55.3305,55.4191,49697.0
2019-09-27 15:40:00,75.08,75.14,75.05,75.11,33172.0,55.4191,55.4634,55.3969,55.4412,33172.0
2019-09-27 15:45:00,75.12,75.13,75.06,75.1,41751.0,55.4486,55.456,55.4043,55.4338,41751.0
2019-09-27 15:50:00,75.09,75.27,75.09,75.11,84840.0,55.4264,55.5593,55.4264,55.4412,84840.0
2019-09-27 15:55:00,75.11,75.17,75.02,75.16,196323.0,55.4412,55.4855,55.3748,55.4781,196323.0
2019-09-30 09:30:00,75.16,75.5,75.03,75.46,84261.0,55.4781,55.7291,55.3822,55.6996,84261.0
2019-09-30 09:35:00,75.44,75.72,75.41,75.72,42780.0,55.6848,55.8915,55.6626,55.8915,42780.0
2019-09-30 09:40:00,75.72,75.8,75.65,75.68,66303.0,55.8915,55.9505,55.8398,55.8619,66303.0
2019-09-30 09:45:00,75.69,75.75,75.54,75.75,57951.0,55.8693,55.9136,55.7586,55.9136,57951.0
2019-09-30 09:50:00,75.75,75.76,75.62,75.65,16108.0,55.9136,55.921,55.8177,55.8398,16108.0
2019-09-30 09:55:00,75.66,75.85,75.6,75.8,52303.0,55.8472,55.9874,55.8029,55.9505,52303.0
2019-09-30 10:00:00,75.79,75.81,75.65,75.71,38639.0,55.9431,55.9579,55.8398,55.8841,38639.0
2019-09-30 10:05:00,75.7,75.71,75.62,75.69,24763.0,55.8767,55.8841,55.8177,55.8693,24763.0
2019-09-30 10:10:00,75.69,75.88,75.68,75.82,54562.0,55.8693,56.0096,55.8619,55.9653,54562.0
2019-09-30 10:15:00,75.81,75.85,75.73,75.77,36998.0,55.9579,55.9874,55.8989,55.9284,36998.0
2019-09-30 10:20:00,75.77,75.79,75.69,75.73,19663.0,55.9284,55.9431,55.8693,55.8989,19663.0
2019-09-30 10:25:00,75.71,75.85,75.71,75.85,25232.0,55.8841,55.9874,55.8841,55.9874,25232.0
2019-09-30 10:30:00,75.84,75.95,75.83,75.91,25546.0,55.98,56.0612,55.9727,56.0317,25546.0
2019-09-30 10:35:00,75.9,75.95,75.88,75.9,15061.0,56.0243,56.0612,56.0096,56.0243,15061.0
2019-09-30 10:40:00,75.9,75.94,75.87,75.89,29509.0,56.0243,56.0539,56.0022,56.017,29509.0
2019-09-30 10:45:00,75.89,75.93,75.81,75.84,57654.0,56.017,56.0465,55.9579,55.98,57654.0
2019-09-30 10:50:00,75.82,75.92,75.81,75.9,31158.0,55.9653,56.0391,55.9579,56.0243,31158.0
2019-09-30 10:55:00,75.91,75.94,75.84,75.87,14590.0,56.0317,56.0539,55.98,56.0022,14590.0
2019-09-30 11:00:00,75.88,75.94,75.82,75.88,30692.0,56.0096,56.0539,55.9653,56.0096,30692.0
2019-09-30 11:05:00,75.88,75.92,75.75,75.77,36078.0,56.0096,56.0391,55.9136,55.9284,36078.0
2019-09-30 11:10:00,75.78,75.87,75.74,75.83,30284.0,55.9358,56.0022,55.9062,55.9727,30284.0
2019-09-30 11:15:00,75.84,75.92,75.83,75.87,42166.0,55.98,56.0391,55.9727,56.0022,42166.0
2019-09-30 11:20:00,75.86,75.95,75.84,75.87,34491.0,55.9948,56.0612,55.98,56.0022,34491.0
2019-09-30 11:25:00,75.87,75.93,75.84,75.86,36748.0,56.0022,56.0465,55.98,55.9948,36748.0
2019-09-30 11:30:00,75.86,75.88,75.74,75.78,29658.0,55.9948,56.0096,55.9062,55.9358,29658.0
2019-09-30 11:35:00,75.76,75.8,75.74,75.76,17377.0,55.921,55.9505,55.9062,55.921,17377.0
2019-09-30 11:40:00,75.76,75.82,75.75,75.77,23181.0,55.921,55.9653,55.9136,55.9284,23181.0
2019-09-30 11:45:00,75.77,75.8,75.76,75.78,17894.0,55.9284,55.9505,55.921,55.9358,17894.0
2019-09-30 11:50:00,75.79,75.87,75.79,75.86,14006.0,55.9431,56.0022,55.9431,55.9948,14006.0
2019-09-30 11:55:00,75.87,75.91,75.85,75.88,33012.0,56.0022,56.0317,55.9874,56.0096,33012.0
2019-09-30 12:00:00,75.87,75.9,75.86,75.88,20858.0,56.0022,56.0243,55.9948,56.0096,20858.0
2019-09-30 12:05:00,75.89,76.05,75.86,76.02,77137.0,56.017,56.1351,55.9948,56.1129,77137.0
2019-09-30 12:10:00,76.02,76.11,76.02,76.05,31954.0,56.1129,56.1793,56.1129,56.1351,31954.0
2019-09-30 12:15:00,76.04,76.1,76.01,76.1,29332.0,56.1277,56.172,56.1055,56.172,29332.0
2019-09-30 12:20:00,76.1,76.15,76.07,76.14,53952.0,56.172,56.2089,56.1498,56.2015,53952.0
2019-09-30 12:25:00,76.14,76.18,76.09,76.1,58542.0,56.2015,56.231,56.1646,56.172,58542.0
2019-09-30 12:30:00,76.1,76.11,75.94,76.0,26462.0,56.172,56.1793,56.0539,56.0981,26462.0
2019-09-30 12:35:00,76.0,76.09,76.0,76.04,43728.0,56.0981,56.1646,56.0981,56.1277,43728.0
2019-09-30 12:40:00,76.04,76.09,76.0,76.05,20961.0,56.1277,56.1646,56.0981,56.1351,20961.0
2019-09-30 12:45:00,76.05,76.11,76.04,76.06,34986.0,56.1351,56.1793,56.1277,56.1424,34986.0
2019-09-30 12:50:00,76.06,76.08,76.0,76.05,27968.0,56.1424,56.1572,56.0981,56.1351,27968.0
2019-09-30 12:55:00,76.05,76.06,76.01,76.02,20445.0,56.1351,56.1424,56.1055,56.1129,20445.0
2019-09-30 13:00:00,76.02,76.07,76.01,76.06,30655.0,56.1129,56.1498,56.1055,56.1424,30655.0
2019-09-30 13:05:00,76.06,76.1,76.05,76.06,33220.0,56.1424,56.172,56.1351,56.1424,33220.0
2019-09-30 13:10:00,76.06,76.12,76.06,76.06,38034.0,56.1424,56.1867,56.1424,56.1424,38034.0
2019-09-30 13:15:00,76.07,76.08,76.0,76.02,24281.0,56.1498,56.1572,56.0981,56.1129,24281.0
2019-09-30 13:20:00,76.02,76.04,76.0,76.02,20099.0,56.1129,56.1277,56.0981,56.1129,20099.0
2019-09-30 13:25:00,76.02,76.09,76.01,76.08,19947.0,56.1129,56.1646,56.1055,56.1572,19947.0
2019-09-30 13:30:00,76.08,76.09,76.04,76.06,30004.0,56.1572,56.1646,56.1277,56.1424,30004.0
2019-09-30 13:35:00,76.06,76.18,76.05,76.17,25365.0,56.1424,56.231,56.1351,56.2236,25365.0
2019-09-30 13:40:00,76.16,76.17,76.08,76.15,28956.0,56.2162,56.2236,56.1572,56.2089,28956.0
2019-09-30 13:45:00,76.15,76.15,76.1,76.15,19290.0,56.2089,56.2089,56.172,56.2089,19290.0
2019-09-30 13:50:00,76.14,76.14,76.05,76.08,25168.0,56.2015,56.2015,56.1351,56.1572,25168.0
2019-09-30 13:55:00,76.07,76.07,75.88,75.89,37119.0,56.1498,56.1498,56.0096,56.017,37119.0
2019-09-30 14:00:00,75.91,75.98,75.9,75.93,33441.0,56.0317,56.0834,56.0243,56.0465,33441.0
2019-09-30 14:05:00,75.93,75.97,75.9,75.95,43602.0,56.0465,56.076,56.0243,56.0612,43602.0
2019-09-30 14:10:00,75.95,75.96,75.91,75.94,19954.0,56.0612,56.0686,56.0317,56.0539,19954.0
2019-09-30 14:15:00,75.93,75.93,75.88,75.91,20617.0,56.0465,56.0465,56.0096,56.0317,20617.0
2019-09-30 14:20:00,75.91,75.96,75.84,75.95,35671.0,56.0317,56.0686,55.98,56.0612,35671.0
2019-09-30 14:25:00,75.95,75.99,75.94,75.99,19112.0,56.0612,56.0908,56.0539,56.0908,19112.0
2019-09-30 14:30:00,75.98,75.99,75.93,75.94,32888.0,56.0834,56.0908,56.0465,56.0539,32888.0
2019-09-30 14:35:00,75.95,76.0,75.93,75.95,32778.0,56.0612,56.0981,56.0465,56.0612,32778.0
2019-09-30 14:40:00,75.95,76.01,75.94,75.99,27473.0,56.0612,56.1055,56.0539,56.0908,27473.0
2019-09-30 14:45:00,75.99,76.0,75.93,75.95,20337.0,56.0908,56.0981,56.0465,56.0612,20337.0
2019-09-30 14:50:00,75.95,76.0,75.93,75.95,19251.0,56.0612,56.0981,56.0465,56.0612,19251.0
2019-09-30 14:55:00,75.95,75.97,75.94,75.97,12176.0,56.0612,56.076,56.0539,56.076,12176.0
2019-09-30 15:00:00,75.96,75.98,75.92,75.92,32611.0,56.0686,56.0834,56.0391,56.0391,32611.0
2019-09-30 15:05:00,75.92,76.0,75.92,75.98,40478.0,56.0391,56.0981,56.0391,56.0834,40478.0
2019-09-30 15:10:00,75.97,75.98,75.92,75.96,26914.0,56.076,56.0834,56.0391,56.0686,26914.0
2019-09-30 15:15:00,75.95,75.98,75.84,75.89,46114.0,56.0612,56.0834,55.98,56.017,46114.0
2019-09-30 15:20:00,75.89,75.9,75.85,75.89,24879.0,56.017,56.0243,55.9874,56.017,24879.0
2019-09-30 15:25:00,75.9,75.9,75.82,75.85,58718.0,56.0243,56.0243,55.9653,55.9874,58718.0
2019-09-30 15:30:00,75.86,75.89,75.83,75.84,40497.0,55.9948,56.017,55.9727,55.98,40497.0
2019-09-30 15:35:00,75.84,75.86,75.75,75.85,49413.0,55.98,55.9948,55.9136,55.9874,49413.0
2019-09-30 15:40:00,75.84,75.91,75.83,75.9,55148.0,55.98,56.0317,55.9727,56.0243,55148.0
2019-09-30 15:45:00,75.9,76.01,75.87,75.92,96081.0,56.0243,56.1055,56.0022,56.0391,96081.0
2019-09-30 15:50:00,75.92,75.94,75.83,75.89,130785.0,56.0391,56.0539,55.9727,56.017,130785.0
2019-09-30 15:55:00,75.88,75.99,75.85,75.9,244653.0,56.0096,56.0908,55.9874,56.0243,244653.0
2019-10-01 09:30:00,76.21,76.57,76.14,76.21,152386.0,56.2532,56.5189,56.2015,56.2532,152386.0
2019-10-01 09:35:00,76.23,76.36,76.16,76.28,56201.0,56.2679,56.3639,56.2162,56.3048,56201.0
2019-10-01 09:40:00,76.28,76.33,76.06,76.16,31416.0,56.3048,56.3417,56.1424,56.2162,31416.0
2019-10-01 09:45:00,76.18,76.43,76.18,76.4,43497.0,56.231,56.4155,56.231,56.3934,43497.0
2019-10-01 09:50:00,76.38,76.48,76.38,76.41,32512.0,56.3786,56.4525,56.3786,56.4008,32512.0
2019-10-01 09:55:00,76.41,76.53,76.4,76.49,80704.0,56.4008,56.4894,56.3934,56.4598,80704.0
2019-10-01 10:00:00,76.44,76.64,76.36,76.52,121792.0,56.4229,56.5706,56.3639,56.482,121792.0
2019-10-01 10:05:00,76.51,76.6,76.42,76.46,119805.0,56.4746,56.541,56.4082,56.4377,119805.0
2019-10-01 10:10:00,76.44,76.57,76.3,76.41,46076.0,56.4229,56.5189,56.3196,56.4008,46076.0
2019-10-01 10:15:00,76.38,76.46,76.35,76.42,63414.0,56.3786,56.4377,56.3565,56.4082,63414.0
2019-10-01 10:20:00,76.4,76.51,76.33,76.51,73117.0,56.3934,56.4746,56.3417,56.4746,73117.0
2019-10-01 10:25:00,76.51,76.52,76.31,76.43,40994.0,56.4746,56.482,56.327,56.4155,40994.0
2019-10-01 10:30:00,76.42,76.52,76.35,76.47,42395.0,56.4082,56.482,56.3565,56.4451,42395.0
2019-10-01 10:35:00,76.46,76.48,76.33,76.39,42191.0,56.4377,56.4525,56.3417,56.386,42191.0
2019-10-01 10:40:00,76.41,76.42,76.34,76.4,22777.0,56.4008,56.4082,56.3491,56.3934,22777.0
2019-10-01 10:45:00,76.39,76.51,76.37,76.4,41151.0,56.386,56.4746,56.3713,56.3934,41151.0
2019-10-01 10:50:00,76.39,76.46,76.37,76.39,36353.0,56.386,56.4377,56.3713,56.386,36353.0
2019-10-01 10:55:00,76.39,76.43,76.23,76.23,34928.0,56.386,56.4155,56.2679,56.2679,34928.0
2019-10-01 11:00:00,76.23,76.27,76.19,76.22,48171.0,56.2679,56.2974,56.2384,56.2605,48171.0
2019-10-01 11:05:00,76.22,76.3,76.15,76.27,27342.0,56.2605,56.3196,56.2089,56.2974,27342.0
2019-10-01 11:10:00,76.27,76.56,76.22,76.54,49420.0,56.2974,56.5115,56.2605,56.4967,49420.0
2019-10-01 11:15:00,76.54,76.88,76.52,76.78,145730.0,56.4967,56.7477,56.482,56.6739,145730.0
2019-10-01 11:20:00,76.81,76.82,76.63,76.72,34105.0,56.696,56.7034,56.5632,56.6296,34105.0
2019-10-01 11:25:00,76.72,76.88,76.62,76.84,67923.0,56.6296,56.7477,56.5558,56.7182,67923.0
2019-10-01 11:30:00,76.85,76.88,76.74,76.87,80368.0,56.7256,56.7477,56.6444,56.7403,80368.0
2019-10-01 11:35:00,76.86,76.98,76.84,76.9,58729.0,56.7329,56.8215,56.7182,56.7625,58729.0
2019-10-01 11:40:00,76.9,76.91,76.76,76.82,39995.0,56.7625,56.7698,56.6591,56.7034,39995.0
2019-10-01 11:45:00,76.82,76.87,76.76,76.86,81269.0,56.7034,56.7403,56.6591,56.7329,81269.0
2019-10-01 11:50:00,76.86,76.86,76.76,76.77,28393.0,56.7329,56.7329,56.6591,56.6665,28393.0
2019-10-01 11:55:00,76.78,76.93,76.76,76.85,40304.0,56.6739,56.7846,56.6591,56.7256,40304.0
2019-10-01 12:00:00,76.85,76.88,76.75,76.79,48221.0,56.7256,56.7477,56.6517,56.6813,48221.0
2019-10-01 12:05:00,76.79,76.87,76.78,76.84,104571.0,56.6813,56.7403,56.6739,56.7182,104571.0
2019-10-01 12:10:00,76.84,76.9,76.83,76.84,75407.0,56.7182,56.7625,56.7108,56.7182,75407.0
2019-10-01 12:15:00,76.84,76.97,76.83,76.94,61618.0,56.7182,56.8141,56.7108,56.792,61618.0
2019-10-01 12:20:00,76.95,77.05,76.84,76.86,68594.0,56.7994,56.8732,56.7182,56.7329,68594.0
2019-10-01 12:25:00,76.87,77.02,76.86,76.99,40738.0,56.7403,56.851,56.7329,56.8289,40738.0
2019-10-01 12:30:00,77.0,77.05,76.96,76.97,60808.0,56.8363,56.8732,56.8068,56.8141,60808.0
2019-10-01 12:35:00,76.98,77.03,76.97,76.98,44528.0,56.8215,56.8584,56.8141,56.8215,44528.0
2019-10-01 12:40:00,76.97,77.07,76.97,77.03,48429.0,56.8141,56.888,56.8141,56.8584,48429.0
2019-10-01 12:45:00,77.02,77.06,76.99,77.03,18617.0,56.851,56.8806,56.8289,56.8584,18617.0
2019-10-01 12:50:00,77.03,77.19,77.03,77.14,58839.0,56.8584,56.9765,56.8584,56.9396,58839.0
2019-10-01 12:55:00,77.18,77.23,77.11,77.15,25917.0,56.9691,57.0061,56.9175,56.947,25917.0
2019-10-01 13:00:00,77.16,77.23,77.12,77.21,19154.0,56.9544,57.0061,56.9249,56.9913,19154.0
2019-10-01 13:05:00,77.2,77.21,77.13,77.17,29374.0,56.9839,56.9913,56.9322,56.9618,29374.0
2019-10-01 13:10:00,77.17,77.22,77.14,77.15,41162.0,56.9618,56.9987,56.9396,56.947,41162.0
2019-10-01 13:15:00,77.16,77.19,77.08,77.1,33929.0,56.9544,56.9765,56.8953,56.9101,33929.0
2019-10-01 13:20:00,77.09,77.22,77.09,77.17,30348.0,56.9027,56.9987,56.9027,56.9618,30348.0
2019-10-01 13:25:00,77.17,77.25,77.15,77.2,34815.0,56.9618,57.0208,56.947,56.9839,34815.0
2019-10-01 13:30:00,77.19,77.23,77.12,77.2,60246.0,56.9765,57.0061,56.9249,56.9839,60246.0
2019-10-01 13:35:00,77.19,77.25,77.12,77.21,79177.0,56.9765,57.0208,56.9249,56.9913,79177.0
2019-10-01 13:40:00,77.2,77.27,77.18,77.2,89940.0,56.9839,57.0356,56.9691,56.9839,89940.0
2019-10-01 13:45:00,77.2,77.27,77.13,77.25,48706.0,56.9839,57.0356,56.9322,57.0208,48706.0
2019-10-01 13:50:00,77.25,77.3,77.21,77.3,32255.0,57.0208,57.0577,56.9913,57.0577,32255.0
2019-10-01 13:55:00,77.3,77.3,77.15,77.18,31595.0,57.0577,57.0577,56.947,56.9691,31595.0
2019-10-01 14:00:00,77.19,77.22,77.12,77.15,142723.0,56.9765,56.9987,56.9249,56.947,142723.0
2019-10-01 14:05:00,77.15,77.2,77.13,77.19,130743.0,56.947,56.9839,56.9322,56.9765,130743.0
2019-10-01 14:10:00,77.2,77.29,77.17,77.25,119793.0,56.9839,57.0503,56.9618,57.0208,119793.0
2019-10-01 14:15:00,77.26,77.41,77.23,77.38,39036.0,57.0282,57.1389,57.0061,57.1168,39036.0
2019-10-01 14:20:00,77.39,77.45,77.36,77.44,54359.0,57.1242,57.1684,57.102,57.1611,54359.0
2019-10-01 14:25:00,77.43,77.47,77.36,77.45,48503.0,57.1537,57.1832,57.102,57.1684,48503.0
2019-10-01 14:30:00,77.45,77.53,77.43,77.48,68328.0,57.1684,57.2275,57.1537,57.1906,68328.0
2019-10-01 14:35:00,77.48,77.55,77.47,77.54,61031.0,57.1906,57.2423,57.1832,57.2349,61031.0
2019-10-01 14:40:00,77.54,77.61,77.54,77.59,58930.0,57.2349,57.2865,57.2349,57.2718,58930.0
2019-10-01 14:45:00,77.59,77.74,77.57,77.7,114110.0,57.2718,57.3825,57.257,57.353,114110.0
2019-10-01 14:50:00,77.7,77.79,77.58,77.75,96835.0,57.353,57.4194,57.2644,57.3899,96835.0
2019-10-01 14:55:00,77.74,77.83,77.66,77.82,84899.0,57.3825,57.4489,57.3234,57.4416,84899.0
2019-10-01 15:00:00,77.82,77.87,77.77,77.86,75541.0,57.4416,57.4785,57.4046,57.4711,75541.0
2019-10-01 15:05:00,77.86,77.86,77.73,77.78,91349.0,57.4711,57.4711,57.3751,57.412,91349.0
2019-10-01 15:10:00,77.78,77.8,77.71,77.73,80754.0,57.412,57.4268,57.3604,57.3751,80754.0
2019-10-01 15:15:00,77.73,77.98,77.73,77.98,175923.0,57.3751,57.5597,57.3751,57.5597,175923.0
2019-10-01 15:20:00,77.98,77.98,77.82,77.9,178735.0,57.5597,57.5597,57.4416,57.5006,178735.0
2019-10-01 15:25:00,77.9,77.99,77.85,77.98,118042.0,57.5006,57.567,57.4637,57.5597,118042.0
2019-10-01 15:30:00,77.98,77.99,77.83,77.88,161966.0,57.5597,57.567,57.4489,57.4858,161966.0
2019-10-01 15:35:00,77.88,77.9,77.7,77.78,94599.0,57.4858,57.5006,57.353,57.412,94599.0
2019-10-01 15:40:00,77.77,77.82,77.72,77.81,95044.0,57.4046,57.4416,57.3677,57.4342,95044.0
2019-10-01 15:45:00,77.79,77.91,77.79,77.89,138943.0,57.4194,57.508,57.4194,57.4932,138943.0
2019-10-01 15:50:00,77.89,77.91,77.77,77.88,237230.0,57.4932,57.508,57.4046,57.4858,237230.0
2019-10-01 15:55:00,77.88,77.93,77.83,77.85,495382.0,57.4858,57.5227,57.4489,57.4637,495382.0
2019-10-02 09:30:00,77.83,78.1,77.72,77.72,265557.0,57.4489,57.6482,57.3677,57.3677,265557.0
2019-10-02 09:35:00,77.72,77.83,77.66,77.79,116259.0,57.3677,57.4489,57.3234,57.4194,116259.0
2019-10-02 09:40:00,77.79,77.81,77.35,77.46,209647.0,57.4194,57.4342,57.0946,57.1758,209647.0
2019-10-02 09:45:00,77.46,77.49,76.98,77.14,107824.0,57.1758,57.198,56.8215,56.9396,107824.0
2019-10-02 09:50:00,77.15,77.17,76.51,76.58,114963.0,56.947,56.9618,56.4746,56.5263,114963.0
2019-10-02 09:55:00,76.58,77.04,76.48,77.04,112499.0,56.5263,56.8658,56.4525,56.8658,112499.0
2019-10-02 10:00:00,77.03,77.09,76.92,77.02,57653.0,56.8584,56.9027,56.7772,56.851,57653.0
2019-10-02 10:05:00,77.01,77.14,76.97,77.06,40487.0,56.8437,56.9396,56.8141,56.8806,40487.0
2019-10-02 10:10:00,77.07,77.35,77.07,77.27,51312.0,56.888,57.0946,56.888,57.0356,51312.0
2019-10-02 10:15:00,77.26,77.38,77.17,77.19,56303.0,57.0282,57.1168,56.9618,56.9765,56303.0
2019-10-02 10:20:00,77.18,77.2,76.9,76.93,131725.0,56.9691,56.9839,56.7625,56.7846,131725.0
2019-10-02 10:25:00,76.93,77.0,76.9,76.9,72565.0,56.7846,56.8363,56.7625,56.7625,72565.0
2019-10-02 10:30:00,76.9,76.98,76.76,76.98,48008.0,56.7625,56.8215,56.6591,56.8215,48008.0
2019-10-02 10:35:00,77.01,77.01,76.88,76.91,67689.0,56.8437,56.8437,56.7477,56.7698,67689.0
2019-10-02 10:40:00,76.92,76.99,76.88,76.92,80178.0,56.7772,56.8289,56.7477,56.7772,80178.0
2019-10-02 10:45:00,76.92,76.99,76.74,76.77,77070.0,56.7772,56.8289,56.6444,56.6665,77070.0
2019-10-02 10:50:00,76.78,77.0,76.61,76.77,100932.0,56.6739,56.8363,56.5484,56.6665,100932.0
2019-10-02 10:55:00,76.76,76.93,76.74,76.88,63795.0,56.6591,56.7846,56.6444,56.7477,63795.0
2019-10-02 11:00:00,76.88,76.91,76.7,76.76,61195.0,56.7477,56.7698,56.6148,56.6591,61195.0
2019-10-02 11:05:00,76.76,76.8,76.7,76.73,26705.0,56.6591,56.6887,56.6148,56.637,26705.0
2019-10-02 11:10:00,76.73,76.77,76.65,76.66,28620.0,56.637,56.6665,56.5779,56.5853,28620.0
2019-10-02 11:15:00,76.65,76.65,76.4,76.48,51109.0,56.5779,56.5779,56.3934,56.4525,51109.0
2019-10-02 11:20:00,76.49,76.5,76.31,76.44,41976.0,56.4598,56.4672,56.327,56.4229,41976.0
2019-10-02 11:25:00,76.45,76.62,76.4,76.54,55574.0,56.4303,56.5558,56.3934,56.4967,55574.0
2019-10-02 11:30:00,76.51,76.53,76.23,76.28,65047.0,56.4746,56.4894,56.2679,56.3048,65047.0
2019-10-02 11:35:00,76.27,76.35,76.19,76.35,39125.0,56.2974,56.3565,56.2384,56.3565,39125.0
2019-10-02 11:40:00,76.33,76.35,76.23,76.29,59221.0,56.3417,56.3565,56.2679,56.3122,59221.0
2019-10-02 11:45:00,76.3,76.36,76.24,76.33,53468.0,56.3196,56.3639,56.2753,56.3417,53468.0
2019-10-02 11:50:00,76.35,76.48,76.31,76.44,36007.0,56.3565,56.4525,56.327,56.4229,36007.0
2019-10-02 11:55:00,76.44,76.61,76.35,76.56,71738.0,56.4229,56.5484,56.3565,56.5115,71738.0
2019-10-02 12:00:00,76.56,76.6,76.53,76.54,25245.0,56.5115,56.541,56.4894,56.4967,25245.0
2019-10-02 12:05:00,76.53,76.53,76.34,76.34,29930.0,56.4894,56.4894,56.3491,56.3491,29930.0
2019-10-02 12:10:00,76.34,76.39,76.28,76.34,37845.0,56.3491,56.386,56.3048,56.3491,37845.0
2019-10-02 12:15:00,76.34,76.4,76.27,76.3,24832.0,56.3491,56.3934,56.2974,56.3196,24832.0
2019-10-02 12:20:00,76.31,76.32,76.26,76.28,27597.0,56.327,56.3344,56.2901,56.3048,27597.0
2019-10-02 12:25:00,76.29,76.32,76.27,76.28,11921.0,56.3122,56.3344,56.2974,56.3048,11921.0
2019-10-02 12:30:00,76.28,76.37,76.25,76.37,24469.0,56.3048,56.3713,56.2827,56.3713,24469.0
2019-10-02 12:35:00,76.35,76.36,76.27,76.28,30884.0,56.3565,56.3639,56.2974,56.3048,30884.0
2019-10-02 12:40:00,76.28,76.37,76.27,76.36,27074.0,56.3048,56.3713,56.2974,56.3639,27074.0
2019-10-02 12:45:00,76.34,76.4,76.32,76.37,38240.0,56.3491,56.3934,56.3344,56.3713,38240.0
2019-10-02 12:50:00,76.36,76.38,76.3,76.37,32531.0,56.3639,56.3786,56.3196,56.3713,32531.0
2019-10-02 12:55:00,76.37,76.54,76.34,76.46,21382.0,56.3713,56.4967,56.3491,56.4377,21382.0
2019-10-02 13:00:00,76.45,76.5,76.4,76.47,23752.0,56.4303,56.4672,56.3934,56.4451,23752.0
2019-10-02 13:05:00,76.48,76.55,76.45,76.51,28598.0,56.4525,56.5041,56.4303,56.4746,28598.0
2019-10-02 13:10:00,76.5,76.56,76.49,76.55,30542.0,56.4672,56.5115,56.4598,56.5041,30542.0
2019-10-02 13:15:00,76.55,76.57,76.47,76.49,27691.0,56.5041,56.5189,56.4451,56.4598,27691.0
2019-10-02 13:20:00,76.47,76.62,76.47,76.57,19850.0,56.4451,56.5558,56.4451,56.5189,19850.0
2019-10-02 13:25:00,76.58,76.65,76.54,76.62,29449.0,56.5263,56.5779,56.4967,56.5558,29449.0
2019-10-02 13:30:00,76.61,76.66,76.5,76.54,29387.0,56.5484,56.5853,56.4672,56.4967,29387.0
2019-10-02 13:35:00,76.56,76.59,76.48,76.52,27187.0,56.5115,56.5336,56.4525,56.482,27187.0
2019-10-02 13:40:00,76.52,76.61,76.51,76.6,23848.0,56.482,56.5484,56.4746,56.541,23848.0
2019-10-02 13:45:00,76.57,76.7,76.57,76.68,43563.0,56.5189,56.6148,56.5189,56.6001,43563.0
2019-10-02 13:50:00,76.68,76.8,76.65,76.78,24857.0,56.6001,56.6887,56.5779,56.6739,24857.0
2019-10-02 13:55:00,76.79,76.82,76.63,76.65,50863.0,56.6813,56.7034,56.5632,56.5779,50863.0
2019-10-02 14:00:00,76.65,76.73,76.63,76.7,53725.0,56.5779,56.637,56.5632,56.6148,53725.0
2019-10-02 14:05:00,76.7,76.82,76.66,76.78,33969.0,56.6148,56.7034,56.5853,56.6739,33969.0
2019-10-02 14:10:00,76.79,76.85,76.75,76.8,60440.0,56.6813,56.7256,56.6517,56.6887,60440.0
2019-10-02 14:15:00,76.78,76.81,76.66,76.69,21913.0,56.6739,56.696,56.5853,56.6075,21913.0
2019-10-02 14:20:00,76.68,76.77,76.67,76.76,45342.0,56.6001,56.6665,56.5927,56.6591,45342.0
2019-10-02 14:25:00,76.76,76.78,76.69,76.72,31138.0,56.6591,56.6739,56.6075,56.6296,31138.0
2019-10-02 14:30:00,76.72,76.73,76.6,76.61,40188.0,56.6296,56.637,56.541,56.5484,40188.0
2019-10-02 14:35:00,76.62,76.76,76.61,76.75,32908.0,56.5558,56.6591,56.5484,56.6517,32908.0
2019-10-02 14:40:00,76.74,76.81,76.67,76.7,99745.0,56.6444,56.696,56.5927,56.6148,99745.0
2019-10-02 14:45:00,76.7,76.79,76.67,76.78,47443.0,56.6148,56.6813,56.5927,56.6739,47443.0
2019-10-02 14:50:00,76.78,76.82,76.75,76.82,75831.0,56.6739,56.7034,56.6517,56.7034,75831.0
2019-10-02 14:55:00,76.83,76.85,76.78,76.85,34609.0,56.7108,56.7256,56.6739,56.7256,34609.0
2019-10-02 15:00:00,76.84,76.88,76.84,76.85,62788.0,56.7182,56.7477,56.7182,56.7256,62788.0
2019-10-02 15:05:00,76.85,76.95,76.83,76.91,97866.0,56.7256,56.7994,56.7108,56.7698,97866.0
2019-10-02 15:10:00,76.91,77.01,76.9,76.98,63357.0,56.7698,56.8437,56.7625,56.8215,63357.0
2019-10-02 15:15:00,76.98,77.09,76.96,77.06,144047.0,56.8215,56.9027,56.8068,56.8806,144047.0
2019-10-02 15:20:00,77.06,77.21,77.05,77.17,110165.0,56.8806,56.9913,56.8732,56.9618,110165.0
2019-10-02 15:25:00,77.16,77.3,77.13,77.21,201890.0,56.9544,57.0577,56.9322,56.9913,201890.0
2019-10-02 15:30:00,77.22,77.24,77.07,77.23,133457.0,56.9987,57.0134,56.888,57.0061,133457.0
2019-10-02 15:35:00,77.22,77.3,77.18,77.23,164396.0,56.9987,57.0577,56.9691,57.0061,164396.0
2019-10-02 15:40:00,77.23,77.23,76.53,76.85,220744.0,57.0061,57.0061,56.4894,56.7256,220744.0
2019-10-02 15:45:00,76.87,76.93,76.66,76.67,85337.0,56.7403,56.7846,56.5853,56.5927,85337.0
2019-10-02 15:50:00,76.65,76.67,76.52,76.64,94633.0,56.5779,56.5927,56.482,56.5706,94633.0
2019-10-02 15:55:00,76.64,76.81,76.59,76.72,316490.0,56.5706,56.696,56.5336,56.6296,316490.0
2019-10-03 09:30:00,76.3,77.25,76.24,76.7,103015.0,56.3196,57.0208,56.2753,56.6148,103015.0
2019-10-03 09:35:00,76.7,76.7,76.12,76.35,26126.0,56.6148,56.6148,56.1867,56.3565,26126.0
2019-10-03 09:40:00,76.4,76.51,76.19,76.51,19935.0,56.3934,56.4746,56.2384,56.4746,19935.0
2019-10-03 09:45:00,76.53,76.62,76.34,76.45,25282.0,56.4894,56.5558,56.3491,56.4303,25282.0
2019-10-03 09:50:00,76.46,76.63,76.44,76.63,24344.0,56.4377,56.5632,56.4229,56.5632,24344.0
2019-10-03 09:55:00,76.64,76.72,76.59,76.72,12145.0,56.5706,56.6296,56.5336,56.6296,12145.0
2019-10-03 10:00:00,76.71,76.71,76.36,76.51,81830.0,56.6222,56.6222,56.3639,56.4746,81830.0
2019-10-03 10:05:00,76.52,76.52,76.07,76.12,61224.0,56.482,56.482,56.1498,56.1867,61224.0
2019-10-03 10:10:00,76.08,76.17,75.84,75.84,54786.0,56.1572,56.2236,55.98,55.98,54786.0
2019-10-03 10:15:00,75.81,76.22,75.81,76.19,25725.0,55.9579,56.2605,55.9579,56.2384,25725.0
2019-10-03 10:20:00,76.2,76.36,76.18,76.28,25536.0,56.2458,56.3639,56.231,56.3048,25536.0
2019-10-03 10:25:00,76.28,76.62,76.28,76.58,23417.0,56.3048,56.5558,56.3048,56.5263,23417.0
2019-10-03 10:30:00,76.59,76.63,76.48,76.55,24297.0,56.5336,56.5632,56.4525,56.5041,24297.0
2019-10-03 10:35:00,76.56,76.69,76.52,76.66,21287.0,56.5115,56.6075,56.482,56.5853,21287.0
2019-10-03 10:40:00,76.65,76.81,76.65,76.69,23561.0,56.5779,56.696,56.5779,56.6075,23561.0
2019-10-03 10:45:00,76.67,76.74,76.58,76.66,36992.0,56.5927,56.6444,56.5263,56.5853,36992.0
2019-10-03 10:50:00,76.68,76.7,76.59,76.67,22159.0,56.6001,56.6148,56.5336,56.5927,22159.0
2019-10-03 10:55:00,76.68,76.79,76.65,76.71,22832.0,56.6001,56.6813,56.5779,56.6222,22832.0
2019-10-03 11:00:00,76.69,76.85,76.68,76.75,34325.0,56.6075,56.7256,56.6001,56.6517,34325.0
2019-10-03 11:05:00,76.73,76.86,76.62,76.73,26262.0,56.637,56.7329,56.5558,56.637,26262.0
2019-10-03 11:10:00,76.7,76.83,76.67,76.83,20213.0,56.6148,56.7108,56.5927,56.7108,20213.0
2019-10-03 11:15:00,76.8,76.91,76.76,76.9,19600.0,56.6887,56.7698,56.6591,56.7625,19600.0
2019-10-03 11:20:00,76.89,76.89,76.77,76.84,17626.0,56.7551,56.7551,56.6665,56.7182,17626.0
2019-10-03 11:25:00,76.85,76.86,76.67,76.8,25448.0,56.7256,56.7329,56.5927,56.6887,25448.0
2019-10-03 11:30:00,76.79,76.8,76.72,76.76,16227.0,56.6813,56.6887,56.6296,56.6591,16227.0
2019-10-03 11:35:00,76.75,76.88,76.7,76.78,41888.0,56.6517,56.7477,56.6148,56.6739,41888.0
2019-10-03 11:40:00,76.77,76.8,76.75,76.78,18647.0,56.6665,56.6887,56.6517,56.6739,18647.0
2019-10-03 11:45:00,76.78,76.82,76.72,76.75,25214.0,56.6739,56.7034,56.6296,56.6517,25214.0
2019-10-03 11:50:00,76.74,76.78,76.7,76.72,23369.0,56.6444,56.6739,56.6148,56.6296,23369.0
2019-10-03 11:55:00,76.72,76.76,76.67,76.72,16608.0,56.6296,56.6591,56.5927,56.6296,16608.0
2019-10-03 12:00:00,76.74,76.92,76.73,76.9,17652.0,56.6444,56.7772,56.637,56.7625,17652.0
2019-10-03 12:05:00,76.89,76.97,76.87,76.92,12812.0,56.7551,56.8141,56.7403,56.7772,12812.0
2019-10-03 12:10:00,76.92,76.98,76.91,76.94,29265.0,56.7772,56.8215,56.7698,56.792,29265.0
2019-10-03 12:15:00,76.94,76.94,76.78,76.8,20244.0,56.792,56.792,56.6739,56.6887,20244.0
2019-10-03 12:20:00,76.79,76.94,76.79,76.92,22591.0,56.6813,56.792,56.6813,56.7772,22591.0
2019-10-03 12:25:00,76.92,77.01,76.9,76.97,19163.0,56.7772,56.8437,56.7625,56.8141,19163.0
2019-10-03 12:30:00,76.97,77.03,76.94,76.98,29973.0,56.8141,56.8584,56.792,56.8215,29973.0
2019-10-03 12:35:00,77.0,77.06,76.95,77.06,8778.0,56.8363,56.8806,56.7994,56.8806,8778.0
2019-10-03 12:40:00,77.05,77.06,77.0,77.0,16013.0,56.8732,56.8806,56.8363,56.8363,16013.0
2019-10-03 12:45:00,77.0,77.04,76.97,76.98,10521.0,56.8363,56.8658,56.8141,56.8215,10521.0
2019-10-03 12:50:00,76.97,77.02,76.92,77.01,32040.0,56.8141,56.851,56.7772,56.8437,32040.0
2019-10-03 12:55:00,77.02,77.1,77.0,77.03,34047.0,56.851,56.9101,56.8363,56.8584,34047.0
2019-10-03 13:00:00,77.03,77.06,76.94,76.94,14327.0,56.8584,56.8806,56.792,56.792,14327.0
2019-10-03 13:05:00,76.94,76.97,76.89,76.93,24044.0,56.792,56.8141,56.7551,56.7846,24044.0
2019-10-03 13:10:00,76.93,76.98,76.91,76.92,14061.0,56.7846,56.8215,56.7698,56.7772,14061.0
2019-10-03 13:15:00,76.92,76.98,76.9,76.97,15029.0,56.7772,56.8215,56.7625,56.8141,15029.0
2019-10-03 13:20:00,76.96,76.98,76.93,76.98,8233.0,56.8068,56.8215,56.7846,56.8215,8233.0
2019-10-03 13:25:00,76.98,76.99,76.91,76.92,8100.0,56.8215,56.8289,56.7698,56.7772,8100.0
2019-10-03 13:30:00,76.92,76.95,76.9,76.92,13213.0,56.7772,56.7994,56.7625,56.7772,13213.0
2019-10-03 13:35:00,76.92,76.92,76.83,76.86,20654.0,56.7772,56.7772,56.7108,56.7329,20654.0
2019-10-03 13:40:00,76.86,76.97,76.86,76.91,19526.0,56.7329,56.8141,56.7329,56.7698,19526.0
2019-10-03 13:45:00,76.92,76.96,76.91,76.96,13156.0,56.7772,56.8068,56.7698,56.8068,13156.0
2019-10-03 13:50:00,76.98,77.0,76.92,76.92,13042.0,56.8215,56.8363,56.7772,56.7772,13042.0
2019-10-03 13:55:00,76.92,76.97,76.9,76.96,20160.0,56.7772,56.8141,56.7625,56.8068,20160.0
2019-10-03 14:00:00,76.97,76.98,76.91,76.95,23515.0,56.8141,56.8215,56.7698,56.7994,23515.0
2019-10-03 14:05:00,76.95,76.99,76.92,76.92,26062.0,56.7994,56.8289,56.7772,56.7772,26062.0
2019-10-03 14:10:00,76.92,76.97,76.91,76.97,19230.0,56.7772,56.8141,56.7698,56.8141,19230.0
2019-10-03 14:15:00,76.97,77.02,76.95,77.02,19274.0,56.8141,56.851,56.7994,56.851,19274.0
2019-10-03 14:20:00,77.01,77.03,76.93,76.96,24896.0,56.8437,56.8584,56.7846,56.8068,24896.0
2019-10-03 14:25:00,76.96,76.98,76.94,76.97,14903.0,56.8068,56.8215,56.792,56.8141,14903.0
2019-10-03 14:30:00,76.98,76.98,76.9,76.94,33145.0,56.8215,56.8215,56.7625,56.792,33145.0
2019-10-03 14:35:00,76.95,76.97,76.86,76.9,47305.0,56.7994,56.8141,56.7329,56.7625,47305.0
2019-10-03 14:40:00,76.9,76.91,76.85,76.85,23106.0,56.7625,56.7698,56.7256,56.7256,23106.0
2019-10-03 14:45:00,76.85,76.88,76.81,76.81,16620.0,56.7256,56.7477,56.696,56.696,16620.0
2019-10-03 14:50:00,76.81,76.84,76.67,76.73,41871.0,56.696,56.7182,56.5927,56.637,41871.0
2019-10-03 14:55:00,76.73,76.74,76.67,76.68,12714.0,56.637,56.6444,56.5927,56.6001,12714.0
2019-10-03 15:00:00,76.69,76.73,76.67,76.7,19718.0,56.6075,56.637,56.5927,56.6148,19718.0
2019-10-03 15:05:00,76.7,76.7,76.58,76.69,81698.0,56.6148,56.6148,56.5263,56.6075,81698.0
2019-10-03 15:10:00,76.68,76.74,76.67,76.72,17248.0,56.6001,56.6444,56.5927,56.6296,17248.0
2019-10-03 15:15:00,76.72,76.77,76.69,76.74,37998.0,56.6296,56.6665,56.6075,56.6444,37998.0
2019-10-03 15:20:00,76.75,76.84,76.74,76.78,27880.0,56.6517,56.7182,56.6444,56.6739,27880.0
2019-10-03 15:25:00,76.78,76.81,76.72,76.76,24578.0,56.6739,56.696,56.6296,56.6591,24578.0
2019-10-03 15:30:00,76.77,76.81,76.71,76.76,37744.0,56.6665,56.696,56.6222,56.6591,37744.0
2019-10-03 15:35:00,76.77,76.84,76.76,76.83,35901.0,56.6665,56.7182,56.6591,56.7108,35901.0
2019-10-03 15:40:00,76.84,76.91,76.81,76.81,43318.0,56.7182,56.7698,56.696,56.696,43318.0
2019-10-03 15:45:00,76.81,76.85,76.59,76.61,85071.0,56.696,56.7256,56.5336,56.5484,85071.0
2019-10-03 15:50:00,76.59,76.63,76.53,76.62,102236.0,56.5336,56.5632,56.4894,56.5558,102236.0
2019-10-03 15:55:00,76.63,76.8,76.61,76.77,221862.0,56.5632,56.6887,56.5484,56.6665,221862.0
2019-10-04 09:30:00,76.43,76.99,76.32,76.98,97256.0,56.4155,56.8289,56.3344,56.8215,97256.0
2019-10-04 09:35:00,76.91,77.01,76.82,76.91,43517.0,56.7698,56.8437,56.7034,56.7698,43517.0
2019-10-04 09:40:00,76.9,76.98,76.82,76.89,54808.0,56.7625,56.8215,56.7034,56.7551,54808.0
2019-10-04 09:45:00,76.91,77.02,76.85,76.92,62802.0,56.7698,56.851,56.7256,56.7772,62802.0
2019-10-04 09:50:00,76.95,76.99,76.86,76.95,69611.0,56.7994,56.8289,56.7329,56.7994,69611.0
2019-10-04 09:55:00,76.96,76.98,76.79,76.96,60416.0,56.8068,56.8215,56.6813,56.8068,60416.0
2019-10-04 10:00:00,76.97,77.17,76.9,77.12,23118.0,56.8141,56.9618,56.7625,56.9249,23118.0
2019-10-04 10:05:00,77.13,77.18,76.96,76.96,30118.0,56.9322,56.9691,56.8068,56.8068,30118.0
2019-10-04 10:10:00,76.97,76.97,76.85,76.92,33147.0,56.8141,56.8141,56.7256,56.7772,33147.0
2019-10-04 10:15:00,76.92,77.05,76.92,77.03,32292.0,56.7772,56.8732,56.7772,56.8584,32292.0
2019-10-04 10:20:00,77.04,77.07,76.94,76.97,27374.0,56.8658,56.888,56.792,56.8141,27374.0
2019-10-04 10:25:00,76.96,76.97,76.91,76.91,24033.0,56.8068,56.8141,56.7698,56.7698,24033.0
2019-10-04 10:30:00,76.9,77.1,76.9,77.1,27423.0,56.7625,56.9101,56.7625,56.9101,27423.0
2019-10-04 10:35:00,77.11,77.24,77.03,77.05,54427.0,56.9175,57.0134,56.8584,56.8732,54427.0
2019-10-04 10:40:00,77.05,77.16,77.04,77.13,38207.0,56.8732,56.9544,56.8658,56.9322,38207.0
2019-10-04 10:45:00,77.13,77.25,77.12,77.19,24986.0,56.9322,57.0208,56.9249,56.9765,24986.0
2019-10-04 10:50:00,77.19,77.2,77.13,77.17,30436.0,56.9765,56.9839,56.9322,56.9618,30436.0
2019-10-04 10:55:00,77.19,77.24,77.16,77.17,32362.0,56.9765,57.0134,56.9544,56.9618,32362.0
2019-10-04 11:00:00,77.19,77.29,77.14,77.24,36348.0,56.9765,57.0503,56.9396,57.0134,36348.0
2019-10-04 11:05:00,77.23,77.28,77.15,77.2,45162.0,57.0061,57.043,56.947,56.9839,45162.0
2019-10-04 11:10:00,77.21,77.4,77.21,77.39,23971.0,56.9913,57.1315,56.9913,57.1242,23971.0
2019-10-04 11:15:00,77.39,77.42,77.2,77.28,30307.0,57.1242,57.1463,56.9839,57.043,30307.0
2019-10-04 11:20:00,77.29,77.36,77.24,77.33,18154.0,57.0503,57.102,57.0134,57.0799,18154.0
2019-10-04 11:25:00,77.32,77.4,77.3,77.38,13797.0,57.0725,57.1315,57.0577,57.1168,13797.0
2019-10-04 11:30:00,77.37,77.44,77.37,77.43,20148.0,57.1094,57.1611,57.1094,57.1537,20148.0
2019-10-04 11:35:00,77.42,77.54,77.42,77.49,18133.0,57.1463,57.2349,57.1463,57.198,18133.0
2019-10-04 11:40:00,77.5,77.51,77.44,77.47,18746.0,57.2053,57.2127,57.1611,57.1832,18746.0
2019-10-04 11:45:00,77.47,77.57,77.35,77.41,84994.0,57.1832,57.257,57.0946,57.1389,84994.0
2019-10-04 11:50:00,77.42,77.44,77.28,77.3,21613.0,57.1463,57.1611,57.043,57.0577,21613.0
2019-10-04 11:55:00,77.3,77.43,77.29,77.32,37118.0,57.0577,57.1537,57.0503,57.0725,37118.0
2019-10-04 12:00:00,77.33,77.36,77.24,77.27,30509.0,57.0799,57.102,57.0134,57.0356,30509.0
2019-10-04 12:05:00,77.27,77.33,77.26,77.33,17807.0,57.0356,57.0799,57.0282,57.0799,17807.0
2019-10-04 12:10:00,77.32,77.39,77.3,77.33,23222.0,57.0725,57.1242,57.0577,57.0799,23222.0
2019-10-04 12:15:00,77.34,77.43,77.32,77.39,41284.0,57.0872,57.1537,57.0725,57.1242,41284.0
2019-10-04 12:20:00,77.4,77.61,77.38,77.6,41181.0,57.1315,57.2865,57.1168,57.2792,41181.0
2019-10-04 12:25:00,77.59,77.64,77.57,77.58,21972.0,57.2718,57.3087,57.257,57.2644,21972.0
2019-10-04 12:30:00,77.59,77.66,77.54,77.59,34482.0,57.2718,57.3234,57.2349,57.2718,34482.0
2019-10-04 12:35:00,77.59,77.69,77.59,77.65,17660.0,57.2718,57.3456,57.2718,57.3161,17660.0
2019-10-04 12:40:00,77.65,77.84,77.63,77.75,118637.0,57.3161,57.4563,57.3013,57.3899,118637.0
2019-10-04 12:45:00,77.73,77.74,77.47,77.55,23460.0,57.3751,57.3825,57.1832,57.2423,23460.0
2019-10-04 12:50:00,77.56,77.63,77.55,77.59,22557.0,57.2496,57.3013,57.2423,57.2718,22557.0
2019-10-04 12:55:00,77.59,77.59,77.5,77.51,11934.0,57.2718,57.2718,57.2053,57.2127,11934.0
2019-10-04 13:00:00,77.5,77.51,77.4,77.46,23796.0,57.2053,57.2127,57.1315,57.1758,23796.0
2019-10-04 13:05:00,77.46,77.48,77.32,77.34,20077.0,57.1758,57.1906,57.0725,57.0872,20077.0
2019-10-04 13:10:00,77.36,77.49,77.36,77.48,14465.0,57.102,57.198,57.102,57.1906,14465.0
2019-10-04 13:15:00,77.47,77.5,77.42,77.49,23261.0,57.1832,57.2053,57.1463,57.198,23261.0
2019-10-04 13:20:00,77.49,77.57,77.48,77.53,20575.0,57.198,57.257,57.1906,57.2275,20575.0
2019-10-04 13:25:00,77.54,77.57,77.52,77.57,13118.0,57.2349,57.257,57.2201,57.257,13118.0
2019-10-04 13:30:00,77.56,77.64,77.52,77.64,20316.0,57.2496,57.3087,57.2201,57.3087,20316.0
2019-10-04 13:35:00,77.64,77.74,77.63,77.7,26939.0,57.3087,57.3825,57.3013,57.353,26939.0
2019-10-04 13:40:00,77.7,77.75,77.68,77.7,17862.0,57.353,57.3899,57.3382,57.353,17862.0
2019-10-04 13:45:00,77.7,77.79,77.7,77.77,22576.0,57.353,57.4194,57.353,57.4046,22576.0
2019-10-04 13:50:00,77.77,77.77,77.65,77.67,20804.0,57.4046,57.4046,57.3161,57.3308,20804.0
2019-10-04 13:55:00,77.67,77.75,77.67,77.72,28326.0,57.3308,57.3899,57.3308,57.3677,28326.0
2019-10-04 14:00:00,77.71,77.77,77.7,77.77,18282.0,57.3604,57.4046,57.353,57.4046,18282.0
2019-10-04 14:05:00,77.77,77.77,77.72,77.74,20146.0,57.4046,57.4046,57.3677,57.3825,20146.0
2019-10-04 14:10:00,77.75,77.84,77.74,77.82,13300.0,57.3899,57.4563,57.3825,57.4416,13300.0
2019-10-04 14:15:00,77.83,77.93,77.82,77.92,43505.0,57.4489,57.5227,57.4416,57.5154,43505.0
2019-10-04 14:20:00,77.92,77.93,77.87,77.89,20356.0,57.5154,57.5227,57.4785,57.4932,20356.0
2019-10-04 14:25:00,77.88,77.91,77.82,77.83,32539.0,57.4858,57.508,57.4416,57.4489,32539.0
2019-10-04 14:30:00,77.83,77.83,77.76,77.8,43213.0,57.4489,57.4489,57.3973,57.4268,43213.0
2019-10-04 14:35:00,77.79,77.81,77.75,77.79,20331.0,57.4194,57.4342,57.3899,57.4194,20331.0
2019-10-04 14:40:00,77.79,77.81,77.77,77.78,19371.0,57.4194,57.4342,57.4046,57.412,19371.0
2019-10-04 14:45:00,77.78,77.79,77.69,77.72,27945.0,57.412,57.4194,57.3456,57.3677,27945.0
2019-10-04 14:50:00,77.72,77.75,77.69,77.73,22752.0,57.3677,57.3899,57.3456,57.3751,22752.0
2019-10-04 14:55:00,77.74,77.81,77.73,77.81,27266.0,57.3825,57.4342,57.3751,57.4342,27266.0
2019-10-04 15:00:00,77.81,77.81,77.68,77.75,18637.0,57.4342,57.4342,57.3382,57.3899,18637.0
2019-10-04 15:05:00,77.75,77.87,77.74,77.86,41436.0,57.3899,57.4785,57.3825,57.4711,41436.0
2019-10-04 15:10:00,77.85,77.86,77.8,77.83,29413.0,57.4637,57.4711,57.4268,57.4489,29413.0
2019-10-04 15:15:00,77.84,77.85,77.76,77.84,21846.0,57.4563,57.4637,57.3973,57.4563,21846.0
2019-10-04 15:20:00,77.84,77.89,77.83,77.88,24054.0,57.4563,57.4932,57.4489,57.4858,24054.0
2019-10-04 15:25:00,77.88,77.94,77.85,77.92,47970.0,57.4858,57.5301,57.4637,57.5154,47970.0
2019-10-04 15:30:00,77.92,78.02,77.9,77.98,59821.0,57.5154,57.5892,57.5006,57.5597,59821.0
2019-10-04 15:35:00,77.99,78.05,77.97,78.05,46556.0,57.567,57.6113,57.5523,57.6113,46556.0
2019-10-04 15:40:00,78.05,78.09,78.04,78.07,53036.0,57.6113,57.6408,57.6039,57.6261,53036.0
2019-10-04 15:45:00,78.06,78.13,78.01,78.12,68862.0,57.6187,57.6704,57.5818,57.663,68862.0
2019-10-04 15:50:00,78.12,78.17,78.03,78.14,116174.0,57.663,57.6999,57.5966,57.6778,116174.0
2019-10-04 15:55:00,78.16,78.37,78.14,78.26,322389.0,57.6925,57.8475,57.6778,57.7663,322389.0
2019-10-07 09:30:00,78.1,78.18,77.63,77.79,149127.0,57.6482,57.7073,57.3013,57.4194,149127.0
2019-10-07 09:35:00,77.85,77.96,77.67,77.73,41882.0,57.4637,57.5449,57.3308,57.3751,41882.0
2019-10-07 09:40:00,77.75,77.93,77.73,77.93,68738.0,57.3899,57.5227,57.3751,57.5227,68738.0
2019-10-07 09:45:00,77.93,78.15,77.85,78.11,48401.0,57.5227,57.6851,57.4637,57.6556,48401.0
2019-10-07 09:50:00,78.13,78.17,77.7,77.7,44096.0,57.6704,57.6999,57.353,57.353,44096.0
2019-10-07 09:55:00,77.7,77.79,77.66,77.7,25971.0,57.353,57.4194,57.3234,57.353,25971.0
2019-10-07 10:00:00,77.68,77.81,77.65,77.79,31359.0,57.3382,57.4342,57.3161,57.4194,31359.0
2019-10-07 10:05:00,77.77,77.92,77.7,77.89,37710.0,57.4046,57.5154,57.353,57.4932,37710.0
2019-10-07 10:10:00,77.89,78.18,77.88,78.08,70237.0,57.4932,57.7073,57.4858,57.6335,70237.0
2019-10-07 10:15:00,78.09,78.1,77.86,77.86,42719.0,57.6408,57.6482,57.4711,57.4711,42719.0
2019-10-07 10:20:00,77.89,78.15,77.85,78.04,24476.0,57.4932,57.6851,57.4637,57.6039,24476.0
2019-10-07 10:25:00,78.03,78.1,77.97,78.1,20098.0,57.5966,57.6482,57.5523,57.6482,20098.0
2019-10-07 10:30:00,78.11,78.34,78.09,78.29,35975.0,57.6556,57.8254,57.6408,57.7885,35975.0
2019-10-07 10:35:00,78.3,78.37,78.1,78.25,37939.0,57.7959,57.8475,57.6482,57.7589,37939.0
2019-10-07 10:40:00,78.26,78.36,78.13,78.16,32702.0,57.7663,57.8401,57.6704,57.6925,32702.0
2019-10-07 10:45:00,78.17,78.25,78.12,78.24,24954.0,57.6999,57.7589,57.663,57.7516,24954.0
2019-10-07 10:50:00,78.23,78.29,78.21,78.26,27373.0,57.7442,57.7885,57.7294,57.7663,27373.0
2019-10-07 10:55:00,78.27,78.28,78.04,78.08,22874.0,57.7737,57.7811,57.6039,57.6335,22874.0
2019-10-07 11:00:00,78.09,78.15,78.03,78.07,29130.0,57.6408,57.6851,57.5966,57.6261,29130.0
2019-10-07 11:05:00,78.08,78.15,78.02,78.11,48257.0,57.6335,57.6851,57.5892,57.6556,48257.0
2019-10-07 11:10:00,78.12,78.12,78.05,78.09,25022.0,57.663,57.663,57.6113,57.6408,25022.0
2019-10-07 11:15:00,78.08,78.09,77.95,78.01,31861.0,57.6335,57.6408,57.5375,57.5818,31861.0
2019-10-07 11:20:00,78.02,78.04,77.91,77.96,36831.0,57.5892,57.6039,57.508,57.5449,36831.0
2019-10-07 11:25:00,77.97,78.05,77.93,77.98,17688.0,57.5523,57.6113,57.5227,57.5597,17688.0
2019-10-07 11:30:00,77.98,78.08,77.96,78.06,25314.0,57.5597,57.6335,57.5449,57.6187,25314.0
2019-10-07 11:35:00,78.06,78.11,77.95,78.02,56430.0,57.6187,57.6556,57.5375,57.5892,56430.0
2019-10-07 11:40:00,78.01,78.12,77.96,78.07,62158.0,57.5818,57.663,57.5449,57.6261,62158.0
2019-10-07 11:45:00,78.06,78.09,77.89,77.95,39951.0,57.6187,57.6408,57.4932,57.5375,39951.0
2019-10-07 11:50:00,77.95,78.07,77.88,78.04,63364.0,57.5375,57.6261,57.4858,57.6039,63364.0
2019-10-07 11:55:00,78.03,78.11,77.99,78.08,32185.0,57.5966,57.6556,57.567,57.6335,32185.0
2019-10-07 12:00:00,78.07,78.09,77.93,77.95,43289.0,57.6261,57.6408,57.5227,57.5375,43289.0
2019-10-07 12:05:00,77.96,78.05,77.95,78.05,21632.0,57.5449,57.6113,57.5375,57.6113,21632.0
2019-10-07 12:10:00,78.06,78.13,78.03,78.04,38694.0,57.6187,57.6704,57.5966,57.6039,38694.0
2019-10-07 12:15:00,78.03,78.17,78.02,78.12,23353.0,57.5966,57.6999,57.5892,57.663,23353.0
2019-10-07 12:20:00,78.12,78.13,77.98,77.98,19427.0,57.663,57.6704,57.5597,57.5597,19427.0
2019-10-07 12:25:00,77.98,77.99,77.91,77.95,38369.0,57.5597,57.567,57.508,57.5375,38369.0
2019-10-07 12:30:00,77.96,78.06,77.96,78.03,23046.0,57.5449,57.6187,57.5449,57.5966,23046.0
2019-10-07 12:35:00,78.03,78.07,77.99,78.06,27728.0,57.5966,57.6261,57.567,57.6187,27728.0
2019-10-07 12:40:00,78.06,78.11,78.02,78.1,21436.0,57.6187,57.6556,57.5892,57.6482,21436.0
2019-10-07 12:45:00,78.1,78.16,78.09,78.14,19772.0,57.6482,57.6925,57.6408,57.6778,19772.0
2019-10-07 12:50:00,78.13,78.13,78.03,78.03,26293.0,57.6704,57.6704,57.5966,57.5966,26293.0
2019-10-07 12:55:00,78.03,78.08,78.0,78.07,18618.0,57.5966,57.6335,57.5744,57.6261,18618.0
2019-10-07 13:00:00,78.08,78.1,78.04,78.07,19968.0,57.6335,57.6482,57.6039,57.6261,19968.0
2019-10-07 13:05:00,78.07,78.08,78.0,78.0,28506.0,57.6261,57.6335,57.5744,57.5744,28506.0
2019-10-07 13:10:00,77.99,78.02,77.92,78.02,19040.0,57.567,57.5892,57.5154,57.5892,19040.0
2019-10-07 13:15:00,78.02,78.09,78.0,78.06,19039.0,57.5892,57.6408,57.5744,57.6187,19039.0
2019-10-07 13:20:00,78.06,78.09,78.02,78.04,23061.0,57.6187,57.6408,57.5892,57.6039,23061.0
2019-10-07 13:25:00,78.04,78.09,78.01,78.07,21190.0,57.6039,57.6408,57.5818,57.6261,21190.0
2019-10-07 13:30:00,78.07,78.32,78.02,78.2,37386.0,57.6261,57.8106,57.5892,57.722,37386.0
2019-10-07 13:35:00,78.2,78.27,78.07,78.15,38785.0,57.722,57.7737,57.6261,57.6851,38785.0
2019-10-07 13:40:00,78.14,78.16,78.12,78.13,19593.0,57.6778,57.6925,57.663,57.6704,19593.0
2019-10-07 13:45:00,78.12,78.13,78.04,78.11,21585.0,57.663,57.6704,57.6039,57.6556,21585.0
2019-10-07 13:50:00,78.11,78.14,78.1,78.14,14280.0,57.6556,57.6778,57.6482,57.6778,14280.0
2019-10-07 13:55:00,78.13,78.14,78.01,78.04,23579.0,57.6704,57.6778,57.5818,57.6039,23579.0
2019-10-07 14:00:00,78.04,78.12,77.98,77.98,132188.0,57.6039,57.663,57.5597,57.5597,132188.0
2019-10-07 14:05:00,77.97,77.98,77.86,77.89,21300.0,57.5523,57.5597,57.4711,57.4932,21300.0
2019-10-07 14:10:00,77.88,77.9,77.78,77.78,24619.0,57.4858,57.5006,57.412,57.412,24619.0
2019-10-07 14:15:00,77.78,77.79,77.68,77.77,27088.0,57.412,57.4194,57.3382,57.4046,27088.0
2019-10-07 14:20:00,77.77,77.86,77.74,77.74,112985.0,57.4046,57.4711,57.3825,57.3825,112985.0
2019-10-07 14:25:00,77.75,77.77,77.7,77.72,18454.0,57.3899,57.4046,57.353,57.3677,18454.0
2019-10-07 14:30:00,77.73,77.79,77.65,77.78,31018.0,57.3751,57.4194,57.3161,57.412,31018.0
2019-10-07 14:35:00,77.79,77.83,77.7,77.71,35285.0,57.4194,57.4489,57.353,57.3604,35285.0
2019-10-07 14:40:00,77.7,77.73,77.59,77.6,31948.0,57.353,57.3751,57.2718,57.2792,31948.0
2019-10-07 14:45:00,77.6,77.67,77.54,77.62,24026.0,57.2792,57.3308,57.2349,57.2939,24026.0
2019-10-07 14:50:00,77.61,77.61,77.46,77.56,32035.0,57.2865,57.2865,57.1758,57.2496,32035.0
2019-10-07 14:55:00,77.55,77.68,77.52,77.64,31845.0,57.2423,57.3382,57.2201,57.3087,31845.0
2019-10-07 15:00:00,77.63,77.64,77.5,77.54,41952.0,57.3013,57.3087,57.2053,57.2349,41952.0
2019-10-07 15:05:00,77.54,77.61,77.53,77.61,19583.0,57.2349,57.2865,57.2275,57.2865,19583.0
2019-10-07 15:10:00,77.61,77.74,77.58,77.71,35260.0,57.2865,57.3825,57.2644,57.3604,35260.0
2019-10-07 15:15:00,77.72,77.8,77.62,77.62,70209.0,57.3677,57.4268,57.2939,57.2939,70209.0
2019-10-07 15:20:00,77.6,77.61,77.51,77.53,29130.0,57.2792,57.2865,57.2127,57.2275,29130.0
2019-10-07 15:25:00,77.54,77.67,77.53,77.61,31148.0,57.2349,57.3308,57.2275,57.2865,31148.0
2019-10-07 15:30:00,77.62,77.62,77.49,77.5,36748.0,57.2939,57.2939,57.198,57.2053,36748.0
2019-10-07 15:35:00,77.51,77.54,77.48,77.52,40193.0,57.2127,57.2349,57.1906,57.2201,40193.0
2019-10-07 15:40:00,77.52,77.54,77.37,77.45,76193.0,57.2201,57.2349,57.1094,57.1684,76193.0
2019-10-07 15:45:00,77.44,77.49,77.41,77.46,44824.0,57.1611,57.198,57.1389,57.1758,44824.0
2019-10-07 15:50:00,77.45,77.46,77.31,77.36,119949.0,57.1684,57.1758,57.0651,57.102,119949.0
2019-10-07 15:55:00,77.36,77.53,77.17,77.18,394017.0,57.102,57.2275,56.9618,56.9691,394017.0
2019-10-08 09:30:00,76.71,76.88,76.03,76.78,200582.0,56.6222,56.7477,56.1203,56.6739,200582.0
2019-10-08 09:35:00,76.76,77.1,76.61,77.04,97186.0,56.6591,56.9101,56.5484,56.8658,97186.0
2019-10-08 09:40:00,77.06,77.13,76.89,77.08,53426.0,56.8806,56.9322,56.7551,56.8953,53426.0
2019-10-08 09:45:00,77.08,77.13,76.92,77.08,82647.0,56.8953,56.9322,56.7772,56.8953,82647.0
2019-10-08 09:50:00,77.08,77.15,76.9,76.98,43570.0,56.8953,56.947,56.7625,56.8215,43570.0
2019-10-08 09:55:00,76.98,77.13,76.97,76.99,337160.0,56.8215,56.9322,56.8141,56.8289,337160.0
2019-10-08 10:00:00,76.98,77.04,76.82,76.89,91268.0,56.8215,56.8658,56.7034,56.7551,91268.0
2019-10-08 10:05:00,76.89,77.01,76.87,76.97,67083.0,56.7551,56.8437,56.7403,56.8141,67083.0
2019-10-08 10:10:00,76.97,77.04,76.92,76.98,49639.0,56.8141,56.8658,56.7772,56.8215,49639.0
2019-10-08 10:15:00,76.98,77.04,76.95,76.99,67389.0,56.8215,56.8658,56.7994,56.8289,67389.0
2019-10-08 10:20:00,76.99,77.08,76.97,77.01,53790.0,56.8289,56.8953,56.8141,56.8437,53790.0
2019-10-08 10:25:00,77.0,77.06,76.83,76.83,76328.0,56.8363,56.8806,56.7108,56.7108,76328.0
2019-10-08 10:30:00,76.84,76.88,76.72,76.73,37609.0,56.7182,56.7477,56.6296,56.637,37609.0
2019-10-08 10:35:00,76.73,76.83,76.69,76.83,33319.0,56.637,56.7108,56.6075,56.7108,33319.0
2019-10-08 10:40:00,76.85,76.91,76.62,76.72,90250.0,56.7256,56.7698,56.5558,56.6296,90250.0
2019-10-08 10:45:00,76.71,76.77,76.68,76.74,39190.0,56.6222,56.6665,56.6001,56.6444,39190.0
2019-10-08 10:50:00,76.73,76.78,76.71,76.75,28643.0,56.637,56.6739,56.6222,56.6517,28643.0
2019-10-08 10:55:00,76.75,76.8,76.72,76.77,75679.0,56.6517,56.6887,56.6296,56.6665,75679.0
2019-10-08 11:00:00,76.76,76.93,76.74,76.92,29599.0,56.6591,56.7846,56.6444,56.7772,29599.0
2019-10-08 11:05:00,76.93,76.98,76.76,76.77,94835.0,56.7846,56.8215,56.6591,56.6665,94835.0
2019-10-08 11:10:00,76.77,76.77,76.54,76.6,30244.0,56.6665,56.6665,56.4967,56.541,30244.0
2019-10-08 11:15:00,76.62,76.67,76.58,76.62,20713.0,56.5558,56.5927,56.5263,56.5558,20713.0
2019-10-08 11:20:00,76.61,76.71,76.47,76.63,81856.0,56.5484,56.6222,56.4451,56.5632,81856.0
2019-10-08 11:25:00,76.63,76.77,76.62,76.65,26064.0,56.5632,56.6665,56.5558,56.5779,26064.0
2019-10-08 11:30:00,76.67,76.67,76.45,76.5,26093.0,56.5927,56.5927,56.4303,56.4672,26093.0
2019-10-08 11:35:00,76.48,76.71,76.48,76.65,20912.0,56.4525,56.6222,56.4525,56.5779,20912.0
2019-10-08 11:40:00,76.63,76.79,76.62,76.75,26478.0,56.5632,56.6813,56.5558,56.6517,26478.0
2019-10-08 11:45:00,76.75,76.89,76.73,76.88,26422.0,56.6517,56.7551,56.637,56.7477,26422.0
2019-10-08 11:50:00,76.88,76.9,76.81,76.86,27117.0,56.7477,56.7625,56.696,56.7329,27117.0
2019-10-08 11:55:00,76.87,76.87,76.75,76.85,17646.0,56.7403,56.7403,56.6517,56.7256,17646.0
2019-10-08 12:00:00,76.85,76.86,76.7,76.71,17708.0,56.7256,56.7329,56.6148,56.6222,17708.0
2019-10-08 12:05:00,76.7,76.79,76.67,76.76,18163.0,56.6148,56.6813,56.5927,56.6591,18163.0
2019-10-08 12:10:00,76.76,76.89,76.76,76.87,19408.0,56.6591,56.7551,56.6591,56.7403,19408.0
2019-10-08 12:15:00,76.86,76.94,76.86,76.93,23954.0,56.7329,56.792,56.7329,56.7846,23954.0
2019-10-08 12:20:00,76.94,76.98,76.86,76.9,21734.0,56.792,56.8215,56.7329,56.7625,21734.0
2019-10-08 12:25:00,76.88,77.0,76.88,76.98,22043.0,56.7477,56.8363,56.7477,56.8215,22043.0
2019-10-08 12:30:00,76.99,76.99,76.87,76.97,12180.0,56.8289,56.8289,56.7403,56.8141,12180.0
2019-10-08 12:35:00,76.97,76.97,76.94,76.95,16541.0,56.8141,56.8141,56.792,56.7994,16541.0
2019-10-08 12:40:00,76.97,77.0,76.95,76.98,18799.0,56.8141,56.8363,56.7994,56.8215,18799.0
2019-10-08 12:45:00,77.0,77.17,77.0,77.08,30466.0,56.8363,56.9618,56.8363,56.8953,30466.0
2019-10-08 12:50:00,77.07,77.1,77.05,77.06,22365.0,56.888,56.9101,56.8732,56.8806,22365.0
2019-10-08 12:55:00,77.07,77.08,76.97,77.0,18400.0,56.888,56.8953,56.8141,56.8363,18400.0
2019-10-08 13:00:00,76.99,77.01,76.94,76.94,15651.0,56.8289,56.8437,56.792,56.792,15651.0
2019-10-08 13:05:00,76.92,76.99,76.92,76.96,18691.0,56.7772,56.8289,56.7772,56.8068,18691.0
2019-10-08 13:10:00,76.96,77.01,76.94,77.01,21383.0,56.8068,56.8437,56.792,56.8437,21383.0
2019-10-08 13:15:00,77.01,77.08,77.01,77.06,19051.0,56.8437,56.8953,56.8437,56.8806,19051.0
2019-10-08 13:20:00,77.06,77.13,77.04,77.11,20534.0,56.8806,56.9322,56.8658,56.9175,20534.0
2019-10-08 13:25:00,77.11,77.16,77.1,77.12,21789.0,56.9175,56.9544,56.9101,56.9249,21789.0
2019-10-08 13:30:00,77.12,77.29,77.12,77.25,30193.0,56.9249,57.0503,56.9249,57.0208,30193.0
2019-10-08 13:35:00,77.25,77.29,77.24,77.28,25193.0,57.0208,57.0503,57.0134,57.043,25193.0
2019-10-08 13:40:00,77.28,77.29,77.26,77.26,31808.0,57.043,57.0503,57.0282,57.0282,31808.0
2019-10-08 13:45:00,77.26,77.29,77.24,77.28,33745.0,57.0282,57.0503,57.0134,57.043,33745.0
2019-10-08 13:50:00,77.28,77.34,77.24,77.27,27194.0,57.043,57.0872,57.0134,57.0356,27194.0
2019-10-08 13:55:00,77.28,77.29,77.22,77.24,47035.0,57.043,57.0503,56.9987,57.0134,47035.0
2019-10-08 14:00:00,77.25,77.26,77.14,77.17,29422.0,57.0208,57.0282,56.9396,56.9618,29422.0
2019-10-08 14:05:00,77.17,77.29,77.17,77.29,19472.0,56.9618,57.0503,56.9618,57.0503,19472.0
2019-10-08 14:10:00,77.29,77.31,77.25,77.29,31050.0,57.0503,57.0651,57.0208,57.0503,31050.0
2019-10-08 14:15:00,77.29,77.3,77.26,77.3,22649.0,57.0503,57.0577,57.0282,57.0577,22649.0
2019-10-08 14:20:00,77.31,77.38,77.31,77.35,33753.0,57.0651,57.1168,57.0651,57.0946,33753.0
2019-10-08 14:25:00,77.34,77.35,77.27,77.28,40007.0,57.0872,57.0946,57.0356,57.043,40007.0
2019-10-08 14:30:00,77.27,77.35,77.06,77.18,56282.0,57.0356,57.0946,56.8806,56.9691,56282.0
2019-10-08 14:35:00,77.18,77.21,77.17,77.18,75982.0,56.9691,56.9913,56.9618,56.9691,75982.0
2019-10-08 14:40:00,77.18,77.19,77.07,77.11,215892.0,56.9691,56.9765,56.888,56.9175,215892.0
2019-10-08 14:45:00,77.11,77.19,77.1,77.18,52097.0,56.9175,56.9765,56.9101,56.9691,52097.0
2019-10-08 14:50:00,77.18,77.19,77.03,77.04,52225.0,56.9691,56.9765,56.8584,56.8658,52225.0
2019-10-08 14:55:00,77.05,77.14,76.75,76.97,50234.0,56.8732,56.9396,56.6517,56.8141,50234.0
2019-10-08 15:00:00,76.99,77.07,76.92,76.97,133282.0,56.8289,56.888,56.7772,56.8141,133282.0
2019-10-08 15:05:00,76.98,76.98,76.84,76.97,48794.0,56.8215,56.8215,56.7182,56.8141,48794.0
2019-10-08 15:10:00,76.98,76.98,76.84,76.87,45302.0,56.8215,56.8215,56.7182,56.7403,45302.0
2019-10-08 15:15:00,76.87,76.93,76.71,76.93,40231.0,56.7403,56.7846,56.6222,56.7846,40231.0
2019-10-08 15:20:00,76.92,77.01,76.88,76.9,62653.0,56.7772,56.8437,56.7477,56.7625,62653.0
2019-10-08 15:25:00,76.89,76.94,76.88,76.91,32875.0,56.7551,56.792,56.7477,56.7698,32875.0
2019-10-08 15:30:00,76.92,77.05,76.88,76.9,46194.0,56.7772,56.8732,56.7477,56.7625,46194.0
2019-10-08 15:35:00,76.9,76.92,76.56,76.6,185571.0,56.7625,56.7772,56.5115,56.541,185571.0
2019-10-08 15:40:00,76.6,76.7,76.38,76.56,109812.0,56.541,56.6148,56.3786,56.5115,109812.0
2019-10-08 15:45:00,76.57,76.6,76.48,76.52,64875.0,56.5189,56.541,56.4525,56.482,64875.0
2019-10-08 15:50:00,76.52,76.58,76.36,76.44,191454.0,56.482,56.5263,56.3639,56.4229,191454.0
2019-10-08 15:55:00,76.43,76.46,76.31,76.37,233293.0,56.4155,56.4377,56.327,56.3713,233293.0
2019-10-09 09:30:00,76.91,77.27,76.75,76.95,519903.0,56.7698,57.0356,56.6517,56.7994,519903.0
2019-10-09 09:35:00,76.95,77.32,76.82,77.26,46386.0,56.7994,57.0725,56.7034,57.0282,46386.0
2019-10-09 09:40:00,77.29,77.44,76.86,76.96,46666.0,57.0503,57.1611,56.7329,56.8068,46666.0
2019-10-09 09:45:00,76.98,77.25,76.89,77.15,30629.0,56.8215,57.0208,56.7551,56.947,30629.0
2019-10-09 09:50:00,77.13,77.13,76.66,76.94,39913.0,56.9322,56.9322,56.5853,56.792,39913.0
2019-10-09 09:55:00,76.95,76.99,76.85,76.87,14884.0,56.7994,56.8289,56.7256,56.7403,14884.0
2019-10-09 10:00:00,76.89,76.94,76.73,76.77,17020.0,56.7551,56.792,56.637,56.6665,17020.0
2019-10-09 10:05:00,76.75,76.75,76.58,76.74,25102.0,56.6517,56.6517,56.5263,56.6444,25102.0
2019-10-09 10:10:00,76.75,76.88,76.73,76.83,22223.0,56.6517,56.7477,56.637,56.7108,22223.0
2019-10-09 10:15:00,76.82,77.09,76.81,77.09,16401.0,56.7034,56.9027,56.696,56.9027,16401.0
2019-10-09 10:20:00,77.06,77.31,77.06,77.31,36321.0,56.8806,57.0651,56.8806,57.0651,36321.0
2019-10-09 10:25:00,77.27,77.38,77.26,77.37,32266.0,57.0356,57.1168,57.0282,57.1094,32266.0
2019-10-09 10:30:00,77.33,77.41,77.21,77.23,43539.0,57.0799,57.1389,56.9913,57.0061,43539.0
2019-10-09 10:35:00,77.24,77.34,77.08,77.14,37188.0,57.0134,57.0872,56.8953,56.9396,37188.0
2019-10-09 10:40:00,77.14,77.27,77.1,77.25,25877.0,56.9396,57.0356,56.9101,57.0208,25877.0
2019-10-09 10:45:00,77.25,77.4,77.22,77.36,39610.0,57.0208,57.1315,56.9987,57.102,39610.0
2019-10-09 10:50:00,77.36,77.46,77.34,77.45,30955.0,57.102,57.1758,57.0872,57.1684,30955.0
2019-10-09 10:55:00,77.45,77.48,77.33,77.35,18684.0,57.1684,57.1906,57.0799,57.0946,18684.0
2019-10-09 11:00:00,77.36,77.36,77.25,77.26,27753.0,57.102,57.102,57.0208,57.0282,27753.0
2019-10-09 11:05:00,77.25,77.3,77.23,77.24,21884.0,57.0208,57.0577,57.0061,57.0134,21884.0
2019-10-09 11:10:00,77.25,77.27,77.17,77.17,16437.0,57.0208,57.0356,56.9618,56.9618,16437.0
2019-10-09 11:15:00,77.17,77.29,77.11,77.22,30901.0,56.9618,57.0503,56.9175,56.9987,30901.0
2019-10-09 11:20:00,77.22,77.26,77.18,77.23,50843.0,56.9987,57.0282,56.9691,57.0061,50843.0
2019-10-09 11:25:00,77.23,77.35,77.23,77.31,51981.0,57.0061,57.0946,57.0061,57.0651,51981.0
2019-10-09 11:30:00,77.32,77.38,77.27,77.38,44552.0,57.0725,57.1168,57.0356,57.1168,44552.0
2019-10-09 11:35:00,77.37,77.48,77.37,77.45,19609.0,57.1094,57.1906,57.1094,57.1684,19609.0
2019-10-09 11:40:00,77.44,77.49,77.4,77.43,20880.0,57.1611,57.198,57.1315,57.1537,20880.0
2019-10-09 11:45:00,77.43,77.52,77.36,77.4,20500.0,57.1537,57.2201,57.102,57.1315,20500.0
2019-10-09 11:50:00,77.41,77.45,77.39,77.43,9470.0,57.1389,57.1684,57.1242,57.1537,9470.0
2019-10-09 11:55:00,77.44,77.44,77.3,77.31,14721.0,57.1611,57.1611,57.0577,57.0651,14721.0
2019-10-09 12:00:00,77.31,77.39,77.29,77.38,15826.0,57.0651,57.1242,57.0503,57.1168,15826.0
2019-10-09 12:05:00,77.39,77.43,77.34,77.34,17512.0,57.1242,57.1537,57.0872,57.0872,17512.0
2019-10-09 12:10:00,77.36,77.43,77.34,77.43,13418.0,57.102,57.1537,57.0872,57.1537,13418.0
2019-10-09 12:15:00,77.44,77.44,77.34,77.39,143396.0,57.1611,57.1611,57.0872,57.1242,143396.0
2019-10-09 12:20:00,77.39,77.44,77.27,77.43,38691.0,57.1242,57.1611,57.0356,57.1537,38691.0
2019-10-09 12:25:00,77.41,77.44,77.32,77.41,17792.0,57.1389,57.1611,57.0725,57.1389,17792.0
2019-10-09 12:30:00,77.41,77.45,77.36,77.41,20440.0,57.1389,57.1684,57.102,57.1389,20440.0
2019-10-09 12:35:00,77.39,77.46,77.37,77.41,15840.0,57.1242,57.1758,57.1094,57.1389,15840.0
2019-10-09 12:40:00,77.39,77.39,77.23,77.23,19496.0,57.1242,57.1242,57.0061,57.0061,19496.0
2019-10-09 12:45:00,77.23,77.28,77.15,77.27,12997.0,57.0061,57.043,56.947,57.0356,12997.0
2019-10-09 12:50:00,77.27,77.27,77.19,77.23,25189.0,57.0356,57.0356,56.9765,57.0061,25189.0
2019-10-09 12:55:00,77.21,77.28,77.19,77.27,12604.0,56.9913,57.043,56.9765,57.0356,12604.0
2019-10-09 13:00:00,77.28,77.49,77.19,77.19,33076.0,57.043,57.198,56.9765,56.9765,33076.0
2019-10-09 13:05:00,77.2,77.27,77.14,77.25,15436.0,56.9839,57.0356,56.9396,57.0208,15436.0
2019-10-09 13:10:00,77.25,77.29,77.21,77.23,47823.0,57.0208,57.0503,56.9913,57.0061,47823.0
2019-10-09 13:15:00,77.21,77.26,77.06,77.08,28583.0,56.9913,57.0282,56.8806,56.8953,28583.0
2019-10-09 13:20:00,77.07,77.2,77.06,77.19,16141.0,56.888,56.9839,56.8806,56.9765,16141.0
2019-10-09 13:25:00,77.18,77.19,77.1,77.1,24630.0,56.9691,56.9765,56.9101,56.9101,24630.0
2019-10-09 13:30:00,77.12,77.18,77.11,77.16,19307.0,56.9249,56.9691,56.9175,56.9544,19307.0
2019-10-09 13:35:00,77.17,77.22,77.14,77.22,10721.0,56.9618,56.9987,56.9396,56.9987,10721.0
2019-10-09 13:40:00,77.21,77.29,77.21,77.28,16434.0,56.9913,57.0503,56.9913,57.043,16434.0
2019-10-09 13:45:00,77.28,77.49,77.26,77.44,25263.0,57.043,57.198,57.0282,57.1611,25263.0
2019-10-09 13:50:00,77.43,77.44,77.3,77.34,18507.0,57.1537,57.1611,57.0577,57.0872,18507.0
2019-10-09 13:55:00,77.33,77.4,77.3,77.38,10536.0,57.0799,57.1315,57.0577,57.1168,10536.0
2019-10-09 14:00:00,77.4,77.43,77.23,77.27,12583.0,57.1315,57.1537,57.0061,57.0356,12583.0
2019-10-09 14:05:00,77.3,77.38,77.26,77.34,12265.0,57.0577,57.1168,57.0282,57.0872,12265.0
2019-10-09 14:10:00,77.36,77.38,77.26,77.28,22177.0,57.102,57.1168,57.0282,57.043,22177.0
2019-10-09 14:15:00,77.26,77.32,77.22,77.27,20751.0,57.0282,57.0725,56.9987,57.0356,20751.0
2019-10-09 14:20:00,77.26,77.34,77.22,77.32,23802.0,57.0282,57.0872,56.9987,57.0725,23802.0
2019-10-09 14:25:00,77.3,77.31,77.22,77.25,16636.0,57.0577,57.0651,56.9987,57.0208,16636.0
2019-10-09 14:30:00,77.25,77.34,77.25,77.32,13891.0,57.0208,57.0872,57.0208,57.0725,13891.0
2019-10-09 14:35:00,77.33,77.37,77.31,77.32,8938.0,57.0799,57.1094,57.0651,57.0725,8938.0
2019-10-09 14:40:00,77.33,77.41,77.3,77.33,15342.0,57.0799,57.1389,57.0577,57.0799,15342.0
2019-10-09 14:45:00,77.34,77.37,77.3,77.33,10359.0,57.0872,57.1094,57.0577,57.0799,10359.0
2019-10-09 14:50:00,77.33,77.41,77.3,77.4,17144.0,57.0799,57.1389,57.0577,57.1315,17144.0
2019-10-09 14:55:00,77.4,77.42,77.35,77.4,16203.0,57.1315,57.1463,57.0946,57.1315,16203.0
2019-10-09 15:00:00,77.37,77.46,77.37,77.46,24828.0,57.1094,57.1758,57.1094,57.1758,24828.0
2019-10-09 15:05:00,77.46,77.46,77.42,77.44,39602.0,57.1758,57.1758,57.1463,57.1611,39602.0
2019-10-09 15:10:00,77.42,77.44,77.38,77.44,17505.0,57.1463,57.1611,57.1168,57.1611,17505.0
2019-10-09 15:15:00,77.4,77.4,77.35,77.38,38097.0,57.1315,57.1315,57.0946,57.1168,38097.0
2019-10-09 15:20:00,77.39,77.41,77.36,77.39,26344.0,57.1242,57.1389,57.102,57.1242,26344.0
2019-10-09 15:25:00,77.4,77.41,77.36,77.39,24511.0,57.1315,57.1389,57.102,57.1242,24511.0
2019-10-09 15:30:00,77.39,77.4,77.35,77.39,40236.0,57.1242,57.1315,57.0946,57.1242,40236.0
2019-10-09 15:35:00,77.4,77.48,77.39,77.46,37040.0,57.1315,57.1906,57.1242,57.1758,37040.0
2019-10-09 15:40:00,77.45,77.46,77.25,77.25,55815.0,57.1684,57.1758,57.0208,57.0208,55815.0
2019-10-09 15:45:00,77.24,77.41,77.23,77.38,54066.0,57.0134,57.1389,57.0061,57.1168,54066.0
2019-10-09 15:50:00,77.39,77.46,77.35,77.45,70509.0,57.1242,57.1758,57.0946,57.1684,70509.0
2019-10-09 15:55:00,77.45,77.46,77.3,77.45,223294.0,57.1684,57.1758,57.0577,57.1684,223294.0
2019-10-10 09:30:00,78.04,78.29,77.01,77.46,95096.0,57.6039,57.7885,56.8437,57.1758,95096.0
2019-10-10 09:35:00,77.38,77.65,77.28,77.49,24354.0,57.1168,57.3161,57.043,57.198,24354.0
2019-10-10 09:40:00,77.49,77.49,77.3,77.46,38150.0,57.198,57.198,57.0577,57.1758,38150.0
2019-10-10 09:45:00,77.48,77.67,77.35,77.67,46687.0,57.1906,57.3308,57.0946,57.3308,46687.0
2019-10-10 09:50:00,77.71,77.89,77.66,77.86,42145.0,57.3604,57.4932,57.3234,57.4711,42145.0
2019-10-10 09:55:00,77.88,77.92,77.74,77.77,50400.0,57.4858,57.5154,57.3825,57.4046,50400.0
2019-10-10 10:00:00,77.81,77.83,77.68,77.77,18182.0,57.4342,57.4489,57.3382,57.4046,18182.0
2019-10-10 10:05:00,77.78,77.93,77.74,77.93,34344.0,57.412,57.5227,57.3825,57.5227,34344.0
2019-10-10 10:10:00,77.91,78.02,77.88,77.93,41027.0,57.508,57.5892,57.4858,57.5227,41027.0
2019-10-10 10:15:00,77.94,78.01,77.84,77.87,46152.0,57.5301,57.5818,57.4563,57.4785,46152.0
2019-10-10 10:20:00,77.87,77.87,77.75,77.78,27937.0,57.4785,57.4785,57.3899,57.412,27937.0
2019-10-10 10:25:00,77.78,77.88,77.77,77.86,25583.0,57.412,57.4858,57.4046,57.4711,25583.0
2019-10-10 10:30:00,77.87,78.17,77.86,78.15,31465.0,57.4785,57.6999,57.4711,57.6851,31465.0
2019-10-10 10:35:00,78.16,78.17,78.08,78.11,31693.0,57.6925,57.6999,57.6335,57.6556,31693.0
2019-10-10 10:40:00,78.11,78.13,78.05,78.11,23754.0,57.6556,57.6704,57.6113,57.6556,23754.0
2019-10-10 10:45:00,78.12,78.13,78.0,78.0,69652.0,57.663,57.6704,57.5744,57.5744,69652.0
2019-10-10 10:50:00,77.99,78.09,77.98,78.01,46363.0,57.567,57.6408,57.5597,57.5818,46363.0
2019-10-10 10:55:00,78.01,78.13,78.0,78.11,28705.0,57.5818,57.6704,57.5744,57.6556,28705.0
2019-10-10 11:00:00,78.12,78.21,78.1,78.14,39696.0,57.663,57.7294,57.6482,57.6778,39696.0
2019-10-10 11:05:00,78.13,78.14,78.1,78.11,60895.0,57.6704,57.6778,57.6482,57.6556,60895.0
2019-10-10 11:10:00,78.11,78.16,78.0,78.0,47054.0,57.6556,57.6925,57.5744,57.5744,47054.0
2019-10-10 11:15:00,78.01,78.09,78.0,78.01,19821.0,57.5818,57.6408,57.5744,57.5818,19821.0
2019-10-10 11:20:00,78.0,78.06,77.99,78.01,21983.0,57.5744,57.6187,57.567,57.5818,21983.0
2019-10-10 11:25:00,78.0,78.02,77.92,77.99,20553.0,57.5744,57.5892,57.5154,57.567,20553.0
2019-10-10 11:30:00,78.0,78.08,77.98,78.06,16139.0,57.5744,57.6335,57.5597,57.6187,16139.0
2019-10-10 11:35:00,78.06,78.06,77.92,77.92,33860.0,57.6187,57.6187,57.5154,57.5154,33860.0
2019-10-10 11:40:00,77.93,77.93,77.84,77.85,30643.0,57.5227,57.5227,57.4563,57.4637,30643.0
2019-10-10 11:45:00,77.86,77.94,77.75,77.75,14624.0,57.4711,57.5301,57.3899,57.3899,14624.0
2019-10-10 11:50:00,77.76,77.86,77.76,77.82,10976.0,57.3973,57.4711,57.3973,57.4416,10976.0
2019-10-10 11:55:00,77.83,77.93,77.83,77.92,16387.0,57.4489,57.5227,57.4489,57.5154,16387.0
2019-10-10 12:00:00,77.93,77.93,77.88,77.89,20611.0,57.5227,57.5227,57.4858,57.4932,20611.0
2019-10-10 12:05:00,77.88,77.97,77.88,77.94,46447.0,57.4858,57.5523,57.4858,57.5301,46447.0
2019-10-10 12:10:00,77.93,77.98,77.89,77.92,11048.0,57.5227,57.5597,57.4932,57.5154,11048.0
2019-10-10 12:15:00,77.92,77.93,77.9,77.91,10033.0,57.5154,57.5227,57.5006,57.508,10033.0
2019-10-10 12:20:00,77.9,77.92,77.77,77.78,32955.0,57.5006,57.5154,57.4046,57.412,32955.0
2019-10-10 12:25:00,77.77,77.8,77.65,77.65,23087.0,57.4046,57.4268,57.3161,57.3161,23087.0
2019-10-10 12:30:00,77.66,77.72,77.63,77.66,36602.0,57.3234,57.3677,57.3013,57.3234,36602.0
2019-10-10 12:35:00,77.67,77.69,77.6,77.62,21701.0,57.3308,57.3456,57.2792,57.2939,21701.0
2019-10-10 12:40:00,77.61,77.71,77.55,77.67,41897.0,57.2865,57.3604,57.2423,57.3308,41897.0
2019-10-10 12:45:00,77.66,77.73,77.61,77.73,11823.0,57.3234,57.3751,57.2865,57.3751,11823.0
2019-10-10 12:50:00,77.71,77.72,77.53,77.54,17768.0,57.3604,57.3677,57.2275,57.2349,17768.0
2019-10-10 12:55:00,77.55,77.62,77.54,77.61,24192.0,57.2423,57.2939,57.2349,57.2865,24192.0
2019-10-10 13:00:00,77.6,77.65,77.57,77.59,21683.0,57.2792,57.3161,57.257,57.2718,21683.0
2019-10-10 13:05:00,77.61,77.72,77.59,77.72,15556.0,57.2865,57.3677,57.2718,57.3677,15556.0
2019-10-10 13:10:00,77.72,77.74,77.7,77.7,17456.0,57.3677,57.3825,57.353,57.353,17456.0
2019-10-10 13:15:00,77.7,77.72,77.62,77.64,20464.0,57.353,57.3677,57.2939,57.3087,20464.0
2019-10-10 13:20:00,77.62,77.68,77.61,77.65,10567.0,57.2939,57.3382,57.2865,57.3161,10567.0
2019-10-10 13:25:00,77.65,77.71,77.63,77.64,19114.0,57.3161,57.3604,57.3013,57.3087,19114.0
2019-10-10 13:30:00,77.64,77.64,77.59,77.61,15365.0,57.3087,57.3087,57.2718,57.2865,15365.0
2019-10-10 13:35:00,77.62,77.65,77.58,77.58,17976.0,57.2939,57.3161,57.2644,57.2644,17976.0
2019-10-10 13:40:00,77.58,77.64,77.56,77.61,18542.0,57.2644,57.3087,57.2496,57.2865,18542.0
2019-10-10 13:45:00,77.62,77.68,77.61,77.67,17952.0,57.2939,57.3382,57.2865,57.3308,17952.0
2019-10-10 13:50:00,77.66,77.68,77.63,77.66,21692.0,57.3234,57.3382,57.3013,57.3234,21692.0
2019-10-10 13:55:00,77.65,77.72,77.58,77.63,30096.0,57.3161,57.3677,57.2644,57.3013,30096.0
2019-10-10 14:00:00,77.63,77.71,77.62,77.67,29950.0,57.3013,57.3604,57.2939,57.3308,29950.0
2019-10-10 14:05:00,77.69,77.69,77.38,77.49,86506.0,57.3456,57.3456,57.1168,57.198,86506.0
2019-10-10 14:10:00,77.48,77.55,77.46,77.51,59279.0,57.1906,57.2423,57.1758,57.2127,59279.0
2019-10-10 14:15:00,77.52,77.56,77.49,77.5,20870.0,57.2201,57.2496,57.198,57.2053,20870.0
2019-10-10 14:20:00,77.5,77.54,77.49,77.5,22210.0,57.2053,57.2349,57.198,57.2053,22210.0
2019-10-10 14:25:00,77.5,77.51,77.36,77.46,30631.0,57.2053,57.2127,57.102,57.1758,30631.0
2019-10-10 14:30:00,77.46,77.56,77.42,77.52,19021.0,57.1758,57.2496,57.1463,57.2201,19021.0
2019-10-10 14:35:00,77.53,77.54,77.47,77.5,19913.0,57.2275,57.2349,57.1832,57.2053,19913.0
2019-10-10 14:40:00,77.5,77.5,77.36,77.43,17969.0,57.2053,57.2053,57.102,57.1537,17969.0
2019-10-10 14:45:00,77.43,77.55,77.42,77.53,15297.0,57.1537,57.2423,57.1463,57.2275,15297.0
2019-10-10 14:50:00,77.55,77.58,77.44,77.5,16683.0,57.2423,57.2644,57.1611,57.2053,16683.0
2019-10-10 14:55:00,77.5,77.56,77.45,77.46,15162.0,57.2053,57.2496,57.1684,57.1758,15162.0
2019-10-10 15:00:00,77.47,77.53,77.43,77.48,31831.0,57.1832,57.2275,57.1537,57.1906,31831.0
2019-10-10 15:05:00,77.48,77.51,77.39,77.4,29998.0,57.1906,57.2127,57.1242,57.1315,29998.0
2019-10-10 15:10:00,77.39,77.51,77.38,77.51,27588.0,57.1242,57.2127,57.1168,57.2127,27588.0
2019-10-10 15:15:00,77.51,77.54,77.48,77.54,23352.0,57.2127,57.2349,57.1906,57.2349,23352.0
2019-10-10 15:20:00,77.54,77.6,77.5,77.58,27399.0,57.2349,57.2792,57.2053,57.2644,27399.0
2019-10-10 15:25:00,77.58,77.62,77.55,77.58,24685.0,57.2644,57.2939,57.2423,57.2644,24685.0
2019-10-10 15:30:00,77.57,77.67,77.56,77.64,28110.0,57.257,57.3308,57.2496,57.3087,28110.0
2019-10-10 15:35:00,77.63,77.64,77.54,77.56,28465.0,57.3013,57.3087,57.2349,57.2496,28465.0
2019-10-10 15:40:00,77.57,77.62,77.51,77.61,49226.0,57.257,57.2939,57.2127,57.2865,49226.0
2019-10-10 15:45:00,77.61,77.7,77.57,77.69,70589.0,57.2865,57.353,57.257,57.3456,70589.0
2019-10-10 15:50:00,77.7,77.75,77.6,77.69,84013.0,57.353,57.3899,57.2792,57.3456,84013.0
2019-10-10 15:55:00,77.69,77.78,77.5,77.75,293380.0,57.3456,57.412,57.2053,57.3899,293380.0
2019-10-11 09:30:00,78.48,78.63,77.78,77.94,289514.0,57.9287,58.0394,57.412,57.5301,289514.0
2019-10-11 09:35:00,77.89,77.99,77.18,77.29,42408.0,57.4932,57.567,56.9691,57.0503,42408.0
2019-10-11 09:40:00,77.26,77.42,77.15,77.2,20758.0,57.0282,57.1463,56.947,56.9839,20758.0
2019-10-11 09:45:00,77.26,77.75,77.15,77.65,45919.0,57.0282,57.3899,56.947,57.3161,45919.0
2019-10-11 09:50:00,77.6,77.65,77.4,77.55,20614.0,57.2792,57.3161,57.1315,57.2423,20614.0
2019-10-11 09:55:00,77.58,77.62,77.41,77.56,28572.0,57.2644,57.2939,57.1389,57.2496,28572.0
2019-10-11 10:00:00,77.53,77.82,77.4,77.79,57407.0,57.2275,57.4416,57.1315,57.4194,57407.0
2019-10-11 10:05:00,77.8,77.94,77.79,77.83,34611.0,57.4268,57.5301,57.4194,57.4489,34611.0
2019-10-11 10:10:00,77.82,77.91,77.78,77.87,46002.0,57.4416,57.508,57.412,57.4785,46002.0
2019-10-11 10:15:00,77.88,77.95,77.82,77.95,30629.0,57.4858,57.5375,57.4416,57.5375,30629.0
2019-10-11 10:20:00,77.95,78.0,77.81,77.94,60345.0,57.5375,57.5744,57.4342,57.5301,60345.0
2019-10-11 10:25:00,77.95,78.08,77.93,78.06,42450.0,57.5375,57.6335,57.5227,57.6187,42450.0
2019-10-11 10:30:00,78.04,78.15,78.03,78.06,73163.0,57.6039,57.6851,57.5966,57.6187,73163.0
2019-10-11 10:35:00,78.07,78.29,78.05,78.2,47446.0,57.6261,57.7885,57.6113,57.722,47446.0
2019-10-11 10:40:00,78.2,78.21,77.96,78.16,37515.0,57.722,57.7294,57.5449,57.6925,37515.0
2019-10-11 10:45:00,78.15,78.17,78.0,78.11,49014.0,57.6851,57.6999,57.5744,57.6556,49014.0
2019-10-11 10:50:00,78.11,78.11,77.84,77.95,28557.0,57.6556,57.6556,57.4563,57.5375,28557.0
2019-10-11 10:55:00,77.95,77.97,77.78,77.83,74445.0,57.5375,57.5523,57.412,57.4489,74445.0
2019-10-11 11:00:00,77.85,78.08,77.83,78.01,54523.0,57.4637,57.6335,57.4489,57.5818,54523.0
2019-10-11 11:05:00,78.03,78.04,77.89,78.0,19050.0,57.5966,57.6039,57.4932,57.5744,19050.0
2019-10-11 11:10:00,78.0,78.05,78.0,78.05,20393.0,57.5744,57.6113,57.5744,57.6113,20393.0
2019-10-11 11:15:00,78.05,78.13,78.02,78.1,23804.0,57.6113,57.6704,57.5892,57.6482,23804.0
2019-10-11 11:20:00,78.11,78.22,78.1,78.22,23474.0,57.6556,57.7368,57.6482,57.7368,23474.0
2019-10-11 11:25:00,78.22,78.35,78.2,78.22,32016.0,57.7368,57.8328,57.722,57.7368,32016.0
2019-10-11 11:30:00,78.22,78.34,78.2,78.26,36294.0,57.7368,57.8254,57.722,57.7663,36294.0
2019-10-11 11:35:00,78.24,78.3,78.2,78.24,22470.0,57.7516,57.7959,57.722,57.7516,22470.0
2019-10-11 11:40:00,78.22,78.35,78.21,78.23,34009.0,57.7368,57.8328,57.7294,57.7442,34009.0
2019-10-11 11:45:00,78.25,78.27,78.07,78.17,55195.0,57.7589,57.7737,57.6261,57.6999,55195.0
2019-10-11 11:50:00,78.19,78.21,78.05,78.08,22656.0,57.7147,57.7294,57.6113,57.6335,22656.0
2019-10-11 11:55:00,78.07,78.07,77.96,78.04,41993.0,57.6261,57.6261,57.5449,57.6039,41993.0
2019-10-11 12:00:00,78.03,78.05,77.81,77.81,35745.0,57.5966,57.6113,57.4342,57.4342,35745.0
2019-10-11 12:05:00,77.81,77.95,77.8,77.9,39309.0,57.4342,57.5375,57.4268,57.5006,39309.0
2019-10-11 12:10:00,77.9,77.91,77.74,77.74,35967.0,57.5006,57.508,57.3825,57.3825,35967.0
2019-10-11 12:15:00,77.76,77.84,77.75,77.76,13025.0,57.3973,57.4563,57.3899,57.3973,13025.0
2019-10-11 12:20:00,77.76,77.87,77.75,77.87,21999.0,57.3973,57.4785,57.3899,57.4785,21999.0
2019-10-11 12:25:00,77.89,77.94,77.85,77.9,20770.0,57.4932,57.5301,57.4637,57.5006,20770.0
2019-10-11 12:30:00,77.91,77.99,77.64,77.96,35472.0,57.508,57.567,57.3087,57.5449,35472.0
2019-10-11 12:35:00,77.95,78.0,77.87,77.92,12927.0,57.5375,57.5744,57.4785,57.5154,12927.0
2019-10-11 12:40:00,77.9,77.96,77.89,77.9,12055.0,57.5006,57.5449,57.4932,57.5006,12055.0
2019-10-11 12:45:00,77.9,78.03,77.9,78.01,23733.0,57.5006,57.5966,57.5006,57.5818,23733.0
2019-10-11 12:50:00,78.02,78.1,77.98,78.02,24174.0,57.5892,57.6482,57.5597,57.5892,24174.0
2019-10-11 12:55:00,78.02,78.1,78.01,78.05,20541.0,57.5892,57.6482,57.5818,57.6113,20541.0
2019-10-11 13:00:00,78.08,78.08,78.0,78.0,18991.0,57.6335,57.6335,57.5744,57.5744,18991.0
2019-10-11 13:05:00,78.02,78.05,78.0,78.0,36824.0,57.5892,57.6113,57.5744,57.5744,36824.0
2019-10-11 13:10:00,78.0,78.03,78.0,78.0,21583.0,57.5744,57.5966,57.5744,57.5744,21583.0
2019-10-11 13:15:00,78.01,78.05,78.0,78.0,25183.0,57.5818,57.6113,57.5744,57.5744,25183.0
2019-10-11 13:20:00,78.01,78.04,78.0,78.0,20251.0,57.5818,57.6039,57.5744,57.5744,20251.0
2019-10-11 13:25:00,78.0,78.23,77.95,78.0,42755.0,57.5744,57.7442,57.5375,57.5744,42755.0
2019-10-11 13:30:00,78.05,78.12,78.0,78.07,17069.0,57.6113,57.663,57.5744,57.6261,17069.0
2019-10-11 13:35:00,78.04,78.09,78.0,78.01,16810.0,57.6039,57.6408,57.5744,57.5818,16810.0
2019-10-11 13:40:00,78.0,78.08,78.0,78.03,58295.0,57.5744,57.6335,57.5744,57.5966,58295.0
2019-10-11 13:45:00,78.03,78.08,78.0,78.06,24454.0,57.5966,57.6335,57.5744,57.6187,24454.0
2019-10-11 13:50:00,78.05,78.12,78.05,78.06,21087.0,57.6113,57.663,57.6113,57.6187,21087.0
2019-10-11 13:55:00,78.06,78.22,78.05,78.14,19390.0,57.6187,57.7368,57.6113,57.6778,19390.0
2019-10-11 14:00:00,78.14,78.19,78.12,78.18,14588.0,57.6778,57.7147,57.663,57.7073,14588.0
2019-10-11 14:05:00,78.16,78.17,78.12,78.16,14030.0,57.6925,57.6999,57.663,57.6925,14030.0
2019-10-11 14:10:00,78.17,78.18,78.0,78.04,28751.0,57.6999,57.7073,57.5744,57.6039,28751.0
2019-10-11 14:15:00,78.05,78.14,78.04,78.14,12967.0,57.6113,57.6778,57.6039,57.6778,12967.0
2019-10-11 14:20:00,78.11,78.18,78.09,78.18,15628.0,57.6556,57.7073,57.6408,57.7073,15628.0
2019-10-11 14:25:00,78.19,78.25,78.15,78.17,18121.0,57.7147,57.7589,57.6851,57.6999,18121.0
2019-10-11 14:30:00,78.17,78.26,78.15,78.19,19715.0,57.6999,57.7663,57.6851,57.7147,19715.0
2019-10-11 14:35:00,78.19,78.26,78.17,78.25,13407.0,57.7147,57.7663,57.6999,57.7589,13407.0
2019-10-11 14:40:00,78.24,78.26,78.2,78.21,25858.0,57.7516,57.7663,57.722,57.7294,25858.0
2019-10-11 14:45:00,78.22,78.27,78.2,78.21,15884.0,57.7368,57.7737,57.722,57.7294,15884.0
2019-10-11 14:50:00,78.21,78.27,78.2,78.23,27920.0,57.7294,57.7737,57.722,57.7442,27920.0
2019-10-11 14:55:00,78.22,78.23,78.1,78.17,37310.0,57.7368,57.7442,57.6482,57.6999,37310.0
2019-10-11 15:00:00,78.17,78.18,78.13,78.15,33021.0,57.6999,57.7073,57.6704,57.6851,33021.0
2019-10-11 15:05:00,78.15,78.24,78.15,78.23,47065.0,57.6851,57.7516,57.6851,57.7442,47065.0
2019-10-11 15:10:00,78.22,78.24,78.17,78.21,49237.0,57.7368,57.7516,57.6999,57.7294,49237.0
2019-10-11 15:15:00,78.2,78.25,78.19,78.23,25000.0,57.722,57.7589,57.7147,57.7442,25000.0
2019-10-11 15:20:00,78.23,78.23,78.14,78.19,65682.0,57.7442,57.7442,57.6778,57.7147,65682.0
2019-10-11 15:25:00,78.19,78.23,78.17,78.22,30756.0,57.7147,57.7442,57.6999,57.7368,30756.0
2019-10-11 15:30:00,78.22,78.23,78.07,78.2,59355.0,57.7368,57.7442,57.6261,57.722,59355.0
2019-10-11 15:35:00,78.21,78.33,78.13,78.29,59213.0,57.7294,57.818,57.6704,57.7885,59213.0
2019-10-11 15:40:00,78.29,78.32,77.91,77.92,81768.0,57.7885,57.8106,57.508,57.5154,81768.0
2019-10-11 15:45:00,77.9,77.98,77.75,77.85,117678.0,57.5006,57.5597,57.3899,57.4637,117678.0
2019-10-11 15:50:00,77.84,77.94,77.75,77.76,105637.0,57.4563,57.5301,57.3899,57.3973,105637.0
2019-10-11 15:55:00,77.74,77.98,77.67,77.89,491928.0,57.3825,57.5597,57.3308,57.4932,491928.0
2019-10-14 09:30:00,76.93,77.12,76.15,76.97,146367.0,56.7846,56.9249,56.2089,56.8141,146367.0
2019-10-14 09:35:00,76.97,77.29,76.9,77.16,60036.0,56.8141,57.0503,56.7625,56.9544,60036.0
2019-10-14 09:40:00,77.17,77.38,77.08,77.26,26935.0,56.9618,57.1168,56.8953,57.0282,26935.0
2019-10-14 09:45:00,77.28,77.53,77.15,77.51,22583.0,57.043,57.2275,56.947,57.2127,22583.0
2019-10-14 09:50:00,77.55,77.55,77.35,77.51,21737.0,57.2423,57.2423,57.0946,57.2127,21737.0
2019-10-14 09:55:00,77.5,77.71,77.37,77.7,18946.0,57.2053,57.3604,57.1094,57.353,18946.0
2019-10-14 10:00:00,77.69,77.75,77.49,77.72,43726.0,57.3456,57.3899,57.198,57.3677,43726.0
2019-10-14 10:05:00,77.72,77.84,77.66,77.8,73928.0,57.3677,57.4563,57.3234,57.4268,73928.0
2019-10-14 10:10:00,77.8,77.83,77.68,77.7,87417.0,57.4268,57.4489,57.3382,57.353,87417.0
2019-10-14 10:15:00,77.7,77.77,77.69,77.72,33743.0,57.353,57.4046,57.3456,57.3677,33743.0
2019-10-14 10:20:00,77.72,77.75,77.63,77.65,64736.0,57.3677,57.3899,57.3013,57.3161,64736.0
2019-10-14 10:25:00,77.65,77.69,77.51,77.52,46876.0,57.3161,57.3456,57.2127,57.2201,46876.0
2019-10-14 10:30:00,77.52,77.85,77.51,77.84,39836.0,57.2201,57.4637,57.2127,57.4563,39836.0
2019-10-14 10:35:00,77.84,78.0,77.84,77.98,79045.0,57.4563,57.5744,57.4563,57.5597,79045.0
2019-10-14 10:40:00,77.97,77.99,77.88,77.96,55327.0,57.5523,57.567,57.4858,57.5449,55327.0
2019-10-14 10:45:00,77.98,77.98,77.43,77.49,22765.0,57.5597,57.5597,57.1537,57.198,22765.0
2019-10-14 10:50:00,77.49,77.56,77.44,77.46,16894.0,57.198,57.2496,57.1611,57.1758,16894.0
2019-10-14 10:55:00,77.47,77.58,77.47,77.51,189104.0,57.1832,57.2644,57.1832,57.2127,189104.0
2019-10-14 11:00:00,77.5,77.56,77.44,77.46,21671.0,57.2053,57.2496,57.1611,57.1758,21671.0
2019-10-14 11:05:00,77.48,77.51,77.32,77.32,30122.0,57.1906,57.2127,57.0725,57.0725,30122.0
2019-10-14 11:10:00,77.31,77.35,77.21,77.31,41000.0,57.0651,57.0946,56.9913,57.0651,41000.0
2019-10-14 11:15:00,77.3,77.41,77.28,77.39,38361.0,57.0577,57.1389,57.043,57.1242,38361.0
2019-10-14 11:20:00,77.38,77.55,77.35,77.55,33564.0,57.1168,57.2423,57.0946,57.2423,33564.0
2019-10-14 11:25:00,77.55,77.56,77.49,77.55,23033.0,57.2423,57.2496,57.198,57.2423,23033.0
2019-10-14 11:30:00,77.55,77.69,77.52,77.69,18184.0,57.2423,57.3456,57.2201,57.3456,18184.0
2019-10-14 11:35:00,77.68,77.77,77.67,77.74,49716.0,57.3382,57.4046,57.3308,57.3825,49716.0
2019-10-14 11:40:00,77.74,77.74,77.64,77.74,19891.0,57.3825,57.3825,57.3087,57.3825,19891.0
2019-10-14 11:45:00,77.74,77.78,77.64,77.67,24310.0,57.3825,57.412,57.3087,57.3308,24310.0
2019-10-14 11:50:00,77.67,77.73,77.67,77.69,14424.0,57.3308,57.3751,57.3308,57.3456,14424.0
2019-10-14 11:55:00,77.7,77.71,77.53,77.54,20444.0,57.353,57.3604,57.2275,57.2349,20444.0
2019-10-14 12:00:00,77.53,77.56,77.47,77.49,25881.0,57.2275,57.2496,57.1832,57.198,25881.0
2019-10-14 12:05:00,77.5,77.55,77.46,77.52,15694.0,57.2053,57.2423,57.1758,57.2201,15694.0
2019-10-14 12:10:00,77.53,77.6,77.51,77.58,12290.0,57.2275,57.2792,57.2127,57.2644,12290.0
2019-10-14 12:15:00,77.59,77.68,77.59,77.61,18278.0,57.2718,57.3382,57.2718,57.2865,18278.0
2019-10-14 12:20:00,77.61,77.69,77.56,77.67,11917.0,57.2865,57.3456,57.2496,57.3308,11917.0
2019-10-14 12:25:00,77.66,77.7,77.64,77.69,10945.0,57.3234,57.353,57.3087,57.3456,10945.0
2019-10-14 12:30:00,77.69,77.73,77.66,77.71,23247.0,57.3456,57.3751,57.3234,57.3604,23247.0
2019-10-14 12:35:00,77.7,77.72,77.68,77.69,23761.0,57.353,57.3677,57.3382,57.3456,23761.0
2019-10-14 12:40:00,77.69,77.8,77.69,77.74,30812.0,57.3456,57.4268,57.3456,57.3825,30812.0
2019-10-14 12:45:00,77.76,77.8,77.71,77.71,20055.0,57.3973,57.4268,57.3604,57.3604,20055.0
2019-10-14 12:50:00,77.71,77.71,77.52,77.53,16074.0,57.3604,57.3604,57.2201,57.2275,16074.0
2019-10-14 12:55:00,77.54,77.67,77.53,77.65,14332.0,57.2349,57.3308,57.2275,57.3161,14332.0
2019-10-14 13:00:00,77.65,77.7,77.63,77.65,16832.0,57.3161,57.353,57.3013,57.3161,16832.0
2019-10-14 13:05:00,77.64,77.69,77.64,77.67,9090.0,57.3087,57.3456,57.3087,57.3308,9090.0
2019-10-14 13:10:00,77.67,77.76,77.67,77.74,11222.0,57.3308,57.3973,57.3308,57.3825,11222.0
2019-10-14 13:15:00,77.75,77.82,77.75,77.79,13448.0,57.3899,57.4416,57.3899,57.4194,13448.0
2019-10-14 13:20:00,77.79,77.81,77.71,77.71,16733.0,57.4194,57.4342,57.3604,57.3604,16733.0
2019-10-14 13:25:00,77.73,77.77,77.72,77.76,13490.0,57.3751,57.4046,57.3677,57.3973,13490.0
2019-10-14 13:30:00,77.75,77.76,77.71,77.72,10595.0,57.3899,57.3973,57.3604,57.3677,10595.0
2019-10-14 13:35:00,77.72,77.76,77.68,77.73,18263.0,57.3677,57.3973,57.3382,57.3751,18263.0
2019-10-14 13:40:00,77.74,77.85,77.72,77.83,37381.0,57.3825,57.4637,57.3677,57.4489,37381.0
2019-10-14 13:45:00,77.83,77.87,77.79,77.86,9258.0,57.4489,57.4785,57.4194,57.4711,9258.0
2019-10-14 13:50:00,77.87,77.89,77.84,77.84,22713.0,57.4785,57.4932,57.4563,57.4563,22713.0
2019-10-14 13:55:00,77.84,77.87,77.82,77.83,17581.0,57.4563,57.4785,57.4416,57.4489,17581.0
2019-10-14 14:00:00,77.84,77.86,77.79,77.8,27476.0,57.4563,57.4711,57.4194,57.4268,27476.0
2019-10-14 14:05:00,77.8,77.81,77.75,77.76,23404.0,57.4268,57.4342,57.3899,57.3973,23404.0
2019-10-14 14:10:00,77.76,77.77,77.62,77.77,34797.0,57.3973,57.4046,57.2939,57.4046,34797.0
2019-10-14 14:15:00,77.77,77.8,77.76,77.78,37873.0,57.4046,57.4268,57.3973,57.412,37873.0
2019-10-14 14:20:00,77.78,77.81,77.77,77.77,16295.0,57.412,57.4342,57.4046,57.4046,16295.0
2019-10-14 14:25:00,77.77,77.81,77.77,77.78,17360.0,57.4046,57.4342,57.4046,57.412,17360.0
2019-10-14 14:30:00,77.78,77.79,77.7,77.72,31247.0,57.412,57.4194,57.353,57.3677,31247.0
2019-10-14 14:35:00,77.72,77.87,77.71,77.86,21666.0,57.3677,57.4785,57.3604,57.4711,21666.0
2019-10-14 14:40:00,77.85,77.93,77.85,77.91,55534.0,57.4637,57.5227,57.4637,57.508,55534.0
2019-10-14 14:45:00,77.91,77.91,77.89,77.9,24958.0,57.508,57.508,57.4932,57.5006,24958.0
2019-10-14 14:50:00,77.9,77.92,77.87,77.89,26912.0,57.5006,57.5154,57.4785,57.4932,26912.0
2019-10-14 14:55:00,77.88,77.97,77.88,77.93,24890.0,57.4858,57.5523,57.4858,57.5227,24890.0
2019-10-14 15:00:00,77.94,77.94,77.81,77.84,24365.0,57.5301,57.5301,57.4342,57.4563,24365.0
2019-10-14 15:05:00,77.83,77.92,77.82,77.84,36745.0,57.4489,57.5154,57.4416,57.4563,36745.0
2019-10-14 15:10:00,77.85,77.91,77.84,77.91,24754.0,57.4637,57.508,57.4563,57.508,24754.0
2019-10-14 15:15:00,77.91,77.94,77.85,77.93,25593.0,57.508,57.5301,57.4637,57.5227,25593.0
2019-10-14 15:20:00,77.93,77.94,77.85,77.85,42403.0,57.5227,57.5301,57.4637,57.4637,42403.0
2019-10-14 15:25:00,77.85,77.96,77.85,77.95,24711.0,57.4637,57.5449,57.4637,57.5375,24711.0
2019-10-14 15:30:00,77.95,77.96,77.78,77.84,42088.0,57.5375,57.5449,57.412,57.4563,42088.0
2019-10-14 15:35:00,77.83,77.88,77.81,77.86,42563.0,57.4489,57.4858,57.4342,57.4711,42563.0
2019-10-14 15:40:00,77.86,77.86,77.77,77.79,46627.0,57.4711,57.4711,57.4046,57.4194,46627.0
2019-10-14 15:45:00,77.8,77.96,77.79,77.91,62580.0,57.4268,57.5449,57.4194,57.508,62580.0
2019-10-14 15:50:00,77.91,78.03,77.9,78.01,151891.0,57.508,57.5966,57.5006,57.5818,151891.0
2019-10-14 15:55:00,78.01,78.05,77.95,78.04,261185.0,57.5818,57.6113,57.5375,57.6039,261185.0
2019-10-15 09:30:00,78.06,78.19,77.65,78.11,118637.0,57.6187,57.7147,57.3161,57.6556,118637.0
2019-10-15 09:35:00,78.15,78.23,77.93,77.95,28393.0,57.6851,57.7442,57.5227,57.5375,28393.0
2019-10-15 09:40:00,77.97,77.97,77.72,77.83,36825.0,57.5523,57.5523,57.3677,57.4489,36825.0
2019-10-15 09:45:00,77.79,77.91,77.61,77.88,37207.0,57.4194,57.508,57.2865,57.4858,37207.0
2019-10-15 09:50:00,77.89,77.94,77.82,77.9,36040.0,57.4932,57.5301,57.4416,57.5006,36040.0
2019-10-15 09:55:00,77.9,78.13,77.9,78.13,35617.0,57.5006,57.6704,57.5006,57.6704,35617.0
2019-10-15 10:00:00,78.14,78.28,78.1,78.25,38389.0,57.6778,57.7811,57.6482,57.7589,38389.0
2019-10-15 10:05:00,78.24,78.3,78.2,78.25,27662.0,57.7516,57.7959,57.722,57.7589,27662.0
2019-10-15 10:10:00,78.24,78.31,78.24,78.29,17795.0,57.7516,57.8032,57.7516,57.7885,17795.0
2019-10-15 10:15:00,78.28,78.34,78.15,78.17,38447.0,57.7811,57.8254,57.6851,57.6999,38447.0
2019-10-15 10:20:00,78.16,78.2,78.03,78.06,40948.0,57.6925,57.722,57.5966,57.6187,40948.0
2019-10-15 10:25:00,78.06,78.21,77.96,78.2,22781.0,57.6187,57.7294,57.5449,57.722,22781.0
2019-10-15 10:30:00,78.19,78.24,78.07,78.1,16833.0,57.7147,57.7516,57.6261,57.6482,16833.0
2019-10-15 10:35:00,78.1,78.15,77.99,77.99,36628.0,57.6482,57.6851,57.567,57.567,36628.0
2019-10-15 10:40:00,77.99,78.12,77.99,78.1,29078.0,57.567,57.663,57.567,57.6482,29078.0
2019-10-15 10:45:00,78.11,78.16,77.91,77.94,62387.0,57.6556,57.6925,57.508,57.5301,62387.0
2019-10-15 10:50:00,77.93,77.98,77.85,77.95,33216.0,57.5227,57.5597,57.4637,57.5375,33216.0
2019-10-15 10:55:00,77.95,78.03,77.94,78.01,39537.0,57.5375,57.5966,57.5301,57.5818,39537.0
2019-10-15 11:00:00,78.01,78.07,78.0,78.03,58636.0,57.5818,57.6261,57.5744,57.5966,58636.0
2019-10-15 11:05:00,78.03,78.13,78.0,78.06,47901.0,57.5966,57.6704,57.5744,57.6187,47901.0
2019-10-15 11:10:00,78.05,78.07,78.01,78.02,40151.0,57.6113,57.6261,57.5818,57.5892,40151.0
2019-10-15 11:15:00,78.01,78.09,77.83,77.83,373665.0,57.5818,57.6408,57.4489,57.4489,373665.0
2019-10-15 11:20:00,77.85,78.03,77.81,78.03,81293.0,57.4637,57.5966,57.4342,57.5966,81293.0
2019-10-15 11:25:00,78.04,78.06,77.99,78.04,50894.0,57.6039,57.6187,57.567,57.6039,50894.0
2019-10-15 11:30:00,78.05,78.06,77.95,77.97,69102.0,57.6113,57.6187,57.5375,57.5523,69102.0
2019-10-15 11:35:00,77.96,78.05,77.89,78.03,60930.0,57.5449,57.6113,57.4932,57.5966,60930.0
2019-10-15 11:40:00,78.02,78.08,77.97,78.0,35827.0,57.5892,57.6335,57.5523,57.5744,35827.0
2019-10-15 11:45:00,78.01,78.03,77.96,78.02,27739.0,57.5818,57.5966,57.5449,57.5892,27739.0
2019-10-15 11:50:00,78.02,78.07,78.0,78.03,25720.0,57.5892,57.6261,57.5744,57.5966,25720.0
2019-10-15 11:55:00,78.03,78.07,78.01,78.03,29917.0,57.5966,57.6261,57.5818,57.5966,29917.0
2019-10-15 12:00:00,78.04,78.05,78.0,78.02,15562.0,57.6039,57.6113,57.5744,57.5892,15562.0
2019-10-15 12:05:00,78.01,78.06,78.0,78.01,25430.0,57.5818,57.6187,57.5744,57.5818,25430.0
2019-10-15 12:10:00,78.02,78.07,78.0,78.05,41866.0,57.5892,57.6261,57.5744,57.6113,41866.0
2019-10-15 12:15:00,78.04,78.16,78.03,78.12,52068.0,57.6039,57.6925,57.5966,57.663,52068.0
2019-10-15 12:20:00,78.12,78.15,78.07,78.07,24905.0,57.663,57.6851,57.6261,57.6261,24905.0
2019-10-15 12:25:00,78.07,78.16,78.06,78.16,15744.0,57.6261,57.6925,57.6187,57.6925,15744.0
2019-10-15 12:30:00,78.15,78.24,78.15,78.23,13403.0,57.6851,57.7516,57.6851,57.7442,13403.0
2019-10-15 12:35:00,78.22,78.22,78.13,78.14,21233.0,57.7368,57.7368,57.6704,57.6778,21233.0
2019-10-15 12:40:00,78.13,78.13,78.01,78.04,33266.0,57.6704,57.6704,57.5818,57.6039,33266.0
2019-10-15 12:45:00,78.05,78.05,77.96,77.98,15629.0,57.6113,57.6113,57.5449,57.5597,15629.0
2019-10-15 12:50:00,77.99,78.01,77.96,77.99,15610.0,57.567,57.5818,57.5449,57.567,15610.0
2019-10-15 12:55:00,77.99,78.0,77.95,77.95,19478.0,57.567,57.5744,57.5375,57.5375,19478.0
2019-10-15 13:00:00,77.96,78.02,77.94,77.97,46771.0,57.5449,57.5892,57.5301,57.5523,46771.0
2019-10-15 13:05:00,77.96,77.99,77.88,77.88,27827.0,57.5449,57.567,57.4858,57.4858,27827.0
2019-10-15 13:10:00,77.89,77.94,77.89,77.91,15030.0,57.4932,57.5301,57.4932,57.508,15030.0
2019-10-15 13:15:00,77.9,77.94,77.9,77.93,15281.0,57.5006,57.5301,57.5006,57.5227,15281.0
2019-10-15 13:20:00,77.92,77.95,77.91,77.95,25401.0,57.5154,57.5375,57.508,57.5375,25401.0
2019-10-15 13:25:00,77.95,78.03,77.93,77.98,53050.0,57.5375,57.5966,57.5227,57.5597,53050.0
2019-10-15 13:30:00,77.99,78.02,77.95,77.99,18832.0,57.567,57.5892,57.5375,57.567,18832.0
2019-10-15 13:35:00,78.0,78.05,77.99,78.01,17038.0,57.5744,57.6113,57.567,57.5818,17038.0
2019-10-15 13:40:00,78.01,78.02,77.97,77.99,10511.0,57.5818,57.5892,57.5523,57.567,10511.0
2019-10-15 13:45:00,77.98,78.04,77.98,78.03,19819.0,57.5597,57.6039,57.5597,57.5966,19819.0
2019-10-15 13:50:00,78.03,78.07,78.02,78.05,36683.0,57.5966,57.6261,57.5892,57.6113,36683.0
2019-10-15 13:55:00,78.05,78.09,78.01,78.02,67735.0,57.6113,57.6408,57.5818,57.5892,67735.0
2019-10-15 14:00:00,78.02,78.05,78.02,78.03,23998.0,57.5892,57.6113,57.5892,57.5966,23998.0
2019-10-15 14:05:00,78.03,78.04,78.0,78.01,57772.0,57.5966,57.6039,57.5744,57.5818,57772.0
2019-10-15 14:10:00,78.01,78.12,78.0,78.12,24974.0,57.5818,57.663,57.5744,57.663,24974.0
2019-10-15 14:15:00,78.11,78.16,78.11,78.13,17913.0,57.6556,57.6925,57.6556,57.6704,17913.0
2019-10-15 14:20:00,78.13,78.23,78.13,78.23,15248.0,57.6704,57.7442,57.6704,57.7442,15248.0
2019-10-15 14:25:00,78.22,78.25,78.2,78.2,24519.0,57.7368,57.7589,57.722,57.722,24519.0
2019-10-15 14:30:00,78.21,78.32,78.18,78.3,21201.0,57.7294,57.8106,57.7073,57.7959,21201.0
2019-10-15 14:35:00,78.29,78.33,78.28,78.3,30228.0,57.7885,57.818,57.7811,57.7959,30228.0
2019-10-15 14:40:00,78.3,78.3,78.24,78.25,22120.0,57.7959,57.7959,57.7516,57.7589,22120.0
2019-10-15 14:45:00,78.25,78.25,78.17,78.17,19848.0,57.7589,57.7589,57.6999,57.6999,19848.0
2019-10-15 14:50:00,78.18,78.2,78.15,78.17,14385.0,57.7073,57.722,57.6851,57.6999,14385.0
2019-10-15 14:55:00,78.18,78.2,78.15,78.19,23730.0,57.7073,57.722,57.6851,57.7147,23730.0
2019-10-15 15:00:00,78.18,78.2,78.15,78.18,12813.0,57.7073,57.722,57.6851,57.7073,12813.0
2019-10-15 15:05:00,78.18,78.25,78.16,78.17,28964.0,57.7073,57.7589,57.6925,57.6999,28964.0
2019-10-15 15:10:00,78.17,78.22,78.17,78.22,20599.0,57.6999,57.7368,57.6999,57.7368,20599.0
2019-10-15 15:15:00,78.21,78.29,78.2,78.25,22021.0,57.7294,57.7885,57.722,57.7589,22021.0
2019-10-15 15:20:00,78.24,78.33,78.23,78.3,21226.0,57.7516,57.818,57.7442,57.7959,21226.0
2019-10-15 15:25:00,78.3,78.34,78.29,78.34,23992.0,57.7959,57.8254,57.7885,57.8254,23992.0
2019-10-15 15:30:00,78.34,78.35,78.26,78.3,21762.0,57.8254,57.8328,57.7663,57.7959,21762.0
2019-10-15 15:35:00,78.29,78.32,78.24,78.27,26622.0,57.7885,57.8106,57.7516,57.7737,26622.0
2019-10-15 15:40:00,78.27,78.28,78.22,78.26,30390.0,57.7737,57.7811,57.7368,57.7663,30390.0
2019-10-15 15:45:00,78.24,78.29,78.2,78.24,47678.0,57.7516,57.7885,57.722,57.7516,47678.0
2019-10-15 15:50:00,78.23,78.33,78.23,78.27,83582.0,57.7442,57.818,57.7442,57.7737,83582.0
2019-10-15 15:55:00,78.28,78.34,78.2,78.32,264002.0,57.7811,57.8254,57.722,57.8106,264002.0
2019-10-16 09:30:00,78.43,79.27,78.43,79.2,264390.0,57.8918,58.5118,57.8918,58.4602,264390.0
2019-10-16 09:35:00,79.17,79.79,79.02,79.72,223668.0,58.438,58.8957,58.3273,58.844,223668.0
2019-10-16 09:40:00,79.72,79.75,79.26,79.33,92359.0,58.844,58.8661,58.5045,58.5561,92359.0
2019-10-16 09:45:00,79.33,79.68,79.3,79.67,158251.0,58.5561,58.8145,58.534,58.8071,158251.0
2019-10-16 09:50:00,79.67,79.68,79.18,79.25,122243.0,58.8071,58.8145,58.4454,58.4971,122243.0
2019-10-16 09:55:00,79.25,79.28,79.02,79.21,90455.0,58.4971,58.5192,58.3273,58.4676,90455.0
2019-10-16 10:00:00,79.23,79.5,79.19,79.36,89960.0,58.4823,58.6816,58.4528,58.5783,89960.0
2019-10-16 10:05:00,79.35,79.44,79.24,79.4,113932.0,58.5709,58.6373,58.4897,58.6078,113932.0
2019-10-16 10:10:00,79.4,79.5,78.9,78.93,62603.0,58.6078,58.6816,58.2387,58.2609,62603.0
2019-10-16 10:15:00,78.93,78.96,78.73,78.95,65847.0,58.2609,58.283,58.1133,58.2756,65847.0
2019-10-16 10:20:00,78.94,79.09,78.79,78.95,90297.0,58.2683,58.379,58.1575,58.2756,90297.0
2019-10-16 10:25:00,78.97,79.2,78.97,79.12,40082.0,58.2904,58.4602,58.2904,58.4011,40082.0
2019-10-16 10:30:00,79.07,79.15,79.01,79.05,30883.0,58.3642,58.4233,58.3199,58.3495,30883.0
2019-10-16 10:35:00,79.04,79.11,79.04,79.09,20869.0,58.3421,58.3937,58.3421,58.379,20869.0
2019-10-16 10:40:00,79.09,79.09,78.87,78.89,20011.0,58.379,58.379,58.2166,58.2314,20011.0
2019-10-16 10:45:00,78.89,79.02,78.88,79.01,48932.0,58.2314,58.3273,58.224,58.3199,48932.0
2019-10-16 10:50:00,79.02,79.07,78.86,78.88,44570.0,58.3273,58.3642,58.2092,58.224,44570.0
2019-10-16 10:55:00,78.88,78.91,78.65,78.75,49391.0,58.224,58.2461,58.0542,58.128,49391.0
2019-10-16 11:00:00,78.75,78.94,78.75,78.78,40986.0,58.128,58.2683,58.128,58.1502,40986.0
2019-10-16 11:05:00,78.77,78.79,78.66,78.79,41703.0,58.1428,58.1575,58.0616,58.1575,41703.0
2019-10-16 11:10:00,78.8,78.86,78.66,78.86,35158.0,58.1649,58.2092,58.0616,58.2092,35158.0
2019-10-16 11:15:00,78.87,78.89,78.74,78.82,47122.0,58.2166,58.2314,58.1206,58.1797,47122.0
2019-10-16 11:20:00,78.83,78.97,78.77,78.92,42089.0,58.1871,58.2904,58.1428,58.2535,42089.0
2019-10-16 11:25:00,78.92,78.96,78.82,78.96,46883.0,58.2535,58.283,58.1797,58.283,46883.0
2019-10-16 11:30:00,78.96,79.15,78.96,79.11,75344.0,58.283,58.4233,58.283,58.3937,75344.0
2019-10-16 11:35:00,79.1,79.1,78.93,78.96,60827.0,58.3864,58.3864,58.2609,58.283,60827.0
2019-10-16 11:40:00,78.97,79.0,78.9,78.95,44665.0,58.2904,58.3125,58.2387,58.2756,44665.0
2019-10-16 11:45:00,78.95,78.96,78.86,78.91,47588.0,58.2756,58.283,58.2092,58.2461,47588.0
2019-10-16 11:50:00,78.91,78.95,78.79,78.94,26767.0,58.2461,58.2756,58.1575,58.2683,26767.0
2019-10-16 11:55:00,78.94,78.99,78.82,78.87,82833.0,58.2683,58.3052,58.1797,58.2166,82833.0
2019-10-16 12:00:00,78.88,79.08,78.87,79.08,52634.0,58.224,58.3716,58.2166,58.3716,52634.0
2019-10-16 12:05:00,79.1,79.1,79.0,79.04,26600.0,58.3864,58.3864,58.3125,58.3421,26600.0
2019-10-16 12:10:00,79.03,79.09,79.02,79.09,25296.0,58.3347,58.379,58.3273,58.379,25296.0
2019-10-16 12:15:00,79.09,79.16,79.0,79.13,56241.0,58.379,58.4306,58.3125,58.4085,56241.0
2019-10-16 12:20:00,79.13,79.18,79.02,79.11,50040.0,58.4085,58.4454,58.3273,58.3937,50040.0
2019-10-16 12:25:00,79.12,79.14,79.06,79.12,30899.0,58.4011,58.4159,58.3568,58.4011,30899.0
2019-10-16 12:30:00,79.11,79.16,79.06,79.11,25163.0,58.3937,58.4306,58.3568,58.3937,25163.0
2019-10-16 12:35:00,79.09,79.18,79.09,79.11,80446.0,58.379,58.4454,58.379,58.3937,80446.0
2019-10-16 12:40:00,79.1,79.18,79.09,79.17,56250.0,58.3864,58.4454,58.379,58.438,56250.0
2019-10-16 12:45:00,79.17,79.17,79.13,79.14,17073.0,58.438,58.438,58.4085,58.4159,17073.0
2019-10-16 12:50:00,79.16,79.16,79.12,79.14,37662.0,58.4306,58.4306,58.4011,58.4159,37662.0
2019-10-16 12:55:00,79.14,79.16,79.13,79.14,28467.0,58.4159,58.4306,58.4085,58.4159,28467.0
2019-10-16 13:00:00,79.14,79.17,79.02,79.09,102512.0,58.4159,58.438,58.3273,58.379,102512.0
2019-10-16 13:05:00,79.09,79.17,79.09,79.12,62462.0,58.379,58.438,58.379,58.4011,62462.0
2019-10-16 13:10:00,79.12,79.14,79.1,79.11,44245.0,58.4011,58.4159,58.3864,58.3937,44245.0
2019-10-16 13:15:00,79.11,79.17,79.07,79.15,87501.0,58.3937,58.438,58.3642,58.4233,87501.0
2019-10-16 13:20:00,79.15,79.2,79.13,79.16,35489.0,58.4233,58.4602,58.4085,58.4306,35489.0
2019-10-16 13:25:00,79.17,79.19,79.06,79.14,51598.0,58.438,58.4528,58.3568,58.4159,51598.0
2019-10-16 13:30:00,79.15,79.17,79.08,79.14,31055.0,58.4233,58.438,58.3716,58.4159,31055.0
2019-10-16 13:35:00,79.13,79.2,79.12,79.17,23154.0,58.4085,58.4602,58.4011,58.438,23154.0
2019-10-16 13:40:00,79.18,79.26,79.17,79.21,40004.0,58.4454,58.5045,58.438,58.4676,40004.0
2019-10-16 13:45:00,79.22,79.27,79.16,79.17,25712.0,58.4749,58.5118,58.4306,58.438,25712.0
2019-10-16 13:50:00,79.18,79.29,79.17,79.2,24118.0,58.4454,58.5266,58.438,58.4602,24118.0
2019-10-16 13:55:00,79.2,79.25,79.2,79.21,27060.0,58.4602,58.4971,58.4602,58.4676,27060.0
2019-10-16 14:00:00,79.21,79.24,79.2,79.2,41081.0,58.4676,58.4897,58.4602,58.4602,41081.0
2019-10-16 14:05:00,79.21,79.23,79.1,79.15,41341.0,58.4676,58.4823,58.3864,58.4233,41341.0
2019-10-16 14:10:00,79.16,79.2,79.13,79.13,29575.0,58.4306,58.4602,58.4085,58.4085,29575.0
2019-10-16 14:15:00,79.14,79.2,79.13,79.13,30543.0,58.4159,58.4602,58.4085,58.4085,30543.0
2019-10-16 14:20:00,79.14,79.2,79.13,79.19,34013.0,58.4159,58.4602,58.4085,58.4528,34013.0
2019-10-16 14:25:00,79.18,79.19,79.09,79.16,67616.0,58.4454,58.4528,58.379,58.4306,67616.0
2019-10-16 14:30:00,79.15,79.17,79.07,79.13,170027.0,58.4233,58.438,58.3642,58.4085,170027.0
2019-10-16 14:35:00,79.13,79.27,79.11,79.2,116868.0,58.4085,58.5118,58.3937,58.4602,116868.0
2019-10-16 14:40:00,79.19,79.22,79.15,79.15,32642.0,58.4528,58.4749,58.4233,58.4233,32642.0
2019-10-16 14:45:00,79.16,79.21,79.14,79.17,48397.0,58.4306,58.4676,58.4159,58.438,48397.0
2019-10-16 14:50:00,79.17,79.22,79.15,79.16,58525.0,58.438,58.4749,58.4233,58.4306,58525.0
2019-10-16 14:55:00,79.16,79.19,79.08,79.12,162376.0,58.4306,58.4528,58.3716,58.4011,162376.0
2019-10-16 15:00:00,79.12,79.18,79.11,79.15,40150.0,58.4011,58.4454,58.3937,58.4233,40150.0
2019-10-16 15:05:00,79.14,79.15,79.08,79.12,117555.0,58.4159,58.4233,58.3716,58.4011,117555.0
2019-10-16 15:10:00,79.11,79.16,79.1,79.11,135614.0,58.3937,58.4306,58.3864,58.3937,135614.0
2019-10-16 15:15:00,79.12,79.2,79.09,79.17,174819.0,58.4011,58.4602,58.379,58.438,174819.0
2019-10-16 15:20:00,79.17,79.21,79.15,79.19,50805.0,58.438,58.4676,58.4233,58.4528,50805.0
2019-10-16 15:25:00,79.18,79.23,79.18,79.2,38295.0,58.4454,58.4823,58.4454,58.4602,38295.0
2019-10-16 15:30:00,79.19,79.23,79.17,79.2,65598.0,58.4528,58.4823,58.438,58.4602,65598.0
2019-10-16 15:35:00,79.21,79.21,79.14,79.17,105879.0,58.4676,58.4676,58.4159,58.438,105879.0
2019-10-16 15:40:00,79.16,79.17,78.72,78.73,149006.0,58.4306,58.438,58.1059,58.1133,149006.0
2019-10-16 15:45:00,78.72,78.9,78.72,78.89,141041.0,58.1059,58.2387,58.1059,58.2314,141041.0
2019-10-16 15:50:00,78.91,79.02,78.88,78.99,106396.0,58.2461,58.3273,58.224,58.3052,106396.0
2019-10-16 15:55:00,79.0,79.19,78.89,79.19,308968.0,58.3125,58.4528,58.2314,58.4528,308968.0
2019-10-17 09:30:00,80.3,80.3,78.74,79.39,270681.0,59.2721,59.2721,58.1206,58.6004,270681.0
2019-10-17 09:35:00,79.45,79.54,78.23,78.47,157429.0,58.6447,58.7111,57.7442,57.9213,157429.0
2019-10-17 09:40:00,78.47,78.66,77.95,78.02,129054.0,57.9213,58.0616,57.5375,57.5892,129054.0
2019-10-17 09:45:00,78.02,78.5,77.91,78.33,138630.0,57.5892,57.9435,57.508,57.818,138630.0
2019-10-17 09:50:00,78.34,78.89,78.32,78.72,175482.0,57.8254,58.2314,57.8106,58.1059,175482.0
2019-10-17 09:55:00,78.75,78.75,78.13,78.14,185664.0,58.128,58.128,57.6704,57.6778,185664.0
2019-10-17 10:00:00,78.17,78.8,78.06,78.7,231152.0,57.6999,58.1649,57.6187,58.0911,231152.0
2019-10-17 10:05:00,78.7,78.91,78.43,78.45,88132.0,58.0911,58.2461,57.8918,57.9066,88132.0
2019-10-17 10:10:00,78.43,78.72,78.39,78.69,60755.0,57.8918,58.1059,57.8623,58.0837,60755.0
2019-10-17 10:15:00,78.69,78.71,78.3,78.37,204798.0,58.0837,58.0985,57.7959,57.8475,204798.0
2019-10-17 10:20:00,78.4,78.55,78.28,78.39,86966.0,57.8697,57.9804,57.7811,57.8623,86966.0
2019-10-17 10:25:00,78.38,78.64,78.38,78.62,137794.0,57.8549,58.0468,57.8549,58.0321,137794.0
2019-10-17 10:30:00,78.62,78.79,78.49,78.64,103177.0,58.0321,58.1575,57.9361,58.0468,103177.0
2019-10-17 10:35:00,78.62,78.82,78.59,78.68,71280.0,58.0321,58.1797,58.0099,58.0763,71280.0
2019-10-17 10:40:00,78.67,79.26,78.58,79.08,197521.0,58.069,58.5045,58.0025,58.3716,197521.0
2019-10-17 10:45:00,79.08,79.1,78.74,78.76,104826.0,58.3716,58.3864,58.1206,58.1354,104826.0
2019-10-17 10:50:00,78.76,78.87,78.7,78.74,58705.0,58.1354,58.2166,58.0911,58.1206,58705.0
2019-10-17 10:55:00,78.77,78.89,78.62,78.73,68318.0,58.1428,58.2314,58.0321,58.1133,68318.0
2019-10-17 11:00:00,78.77,78.84,78.61,78.66,70228.0,58.1428,58.1944,58.0247,58.0616,70228.0
2019-10-17 11:05:00,78.68,78.78,78.56,78.59,37604.0,58.0763,58.1502,57.9878,58.0099,37604.0
2019-10-17 11:10:00,78.59,78.85,78.56,78.81,71510.0,58.0099,58.2018,57.9878,58.1723,71510.0
2019-10-17 11:15:00,78.8,78.89,78.73,78.75,45092.0,58.1649,58.2314,58.1133,58.128,45092.0
2019-10-17 11:20:00,78.76,78.77,78.66,78.69,31535.0,58.1354,58.1428,58.0616,58.0837,31535.0
2019-10-17 11:25:00,78.69,78.77,78.66,78.67,49342.0,58.0837,58.1428,58.0616,58.069,49342.0
2019-10-17 11:30:00,78.68,78.74,78.55,78.66,58602.0,58.0763,58.1206,57.9804,58.0616,58602.0
2019-10-17 11:35:00,78.7,78.72,78.6,78.7,53619.0,58.0911,58.1059,58.0173,58.0911,53619.0
2019-10-17 11:40:00,78.68,78.68,78.51,78.58,98863.0,58.0763,58.0763,57.9509,58.0025,98863.0
2019-10-17 11:45:00,78.59,78.65,78.43,78.6,101103.0,58.0099,58.0542,57.8918,58.0173,101103.0
2019-10-17 11:50:00,78.6,78.6,78.47,78.59,29856.0,58.0173,58.0173,57.9213,58.0099,29856.0
2019-10-17 11:55:00,78.59,78.63,78.49,78.52,55997.0,58.0099,58.0394,57.9361,57.9582,55997.0
2019-10-17 12:00:00,78.52,78.56,78.48,78.55,42024.0,57.9582,57.9878,57.9287,57.9804,42024.0
2019-10-17 12:05:00,78.55,78.67,78.54,78.6,65591.0,57.9804,58.069,57.973,58.0173,65591.0
2019-10-17 12:10:00,78.61,78.73,78.59,78.7,24317.0,58.0247,58.1133,58.0099,58.0911,24317.0
2019-10-17 12:15:00,78.7,78.96,78.68,78.96,36139.0,58.0911,58.283,58.0763,58.283,36139.0
2019-10-17 12:20:00,78.94,78.98,78.89,78.98,21491.0,58.2683,58.2978,58.2314,58.2978,21491.0
2019-10-17 12:25:00,78.98,78.98,78.91,78.93,22122.0,58.2978,58.2978,58.2461,58.2609,22122.0
2019-10-17 12:30:00,78.95,79.02,78.87,78.93,30982.0,58.2756,58.3273,58.2166,58.2609,30982.0
2019-10-17 12:35:00,78.93,79.0,78.91,78.99,17560.0,58.2609,58.3125,58.2461,58.3052,17560.0
2019-10-17 12:40:00,79.0,79.04,78.91,78.92,20270.0,58.3125,58.3421,58.2461,58.2535,20270.0
2019-10-17 12:45:00,78.93,79.02,78.87,78.92,26789.0,58.2609,58.3273,58.2166,58.2535,26789.0
2019-10-17 12:50:00,78.92,78.96,78.68,78.71,41479.0,58.2535,58.283,58.0763,58.0985,41479.0
2019-10-17 12:55:00,78.72,78.78,78.64,78.76,27878.0,58.1059,58.1502,58.0468,58.1354,27878.0
2019-10-17 13:00:00,78.75,78.88,78.71,78.86,29045.0,58.128,58.224,58.0985,58.2092,29045.0
2019-10-17 13:05:00,78.86,78.97,78.85,78.97,18126.0,58.2092,58.2904,58.2018,58.2904,18126.0
2019-10-17 13:10:00,78.97,79.04,78.96,79.0,30554.0,58.2904,58.3421,58.283,58.3125,30554.0
2019-10-17 13:15:00,79.02,79.24,79.0,79.24,37161.0,58.3273,58.4897,58.3125,58.4897,37161.0
2019-10-17 13:20:00,79.25,79.35,79.23,79.32,46721.0,58.4971,58.5709,58.4823,58.5488,46721.0
2019-10-17 13:25:00,79.32,79.36,79.28,79.33,50565.0,58.5488,58.5783,58.5192,58.5561,50565.0
2019-10-17 13:30:00,79.33,79.44,79.32,79.37,96731.0,58.5561,58.6373,58.5488,58.5857,96731.0
2019-10-17 13:35:00,79.38,79.47,79.22,79.27,53124.0,58.593,58.6595,58.4749,58.5118,53124.0
2019-10-17 13:40:00,79.27,79.56,79.26,79.55,165257.0,58.5118,58.7259,58.5045,58.7185,165257.0
2019-10-17 13:45:00,79.53,79.8,79.53,79.72,65724.0,58.7038,58.9031,58.7038,58.844,65724.0
2019-10-17 13:50:00,79.72,79.9,79.66,79.87,75144.0,58.844,58.9769,58.7997,58.9547,75144.0
2019-10-17 13:55:00,79.88,79.94,79.82,79.93,85076.0,58.9621,59.0064,58.9178,58.999,85076.0
2019-10-17 14:00:00,79.95,79.96,79.77,79.8,122011.0,59.0138,59.0212,58.8809,58.9031,122011.0
2019-10-17 14:05:00,79.79,79.84,79.72,79.83,44653.0,58.8957,58.9326,58.844,58.9252,44653.0
2019-10-17 14:10:00,79.82,79.84,79.71,79.75,69107.0,58.9178,58.9326,58.8366,58.8661,69107.0
2019-10-17 14:15:00,79.74,79.81,79.67,79.78,126702.0,58.8588,58.9104,58.8071,58.8883,126702.0
2019-10-17 14:20:00,79.78,79.88,79.78,79.88,53122.0,58.8883,58.9621,58.8883,58.9621,53122.0
2019-10-17 14:25:00,79.88,80.0,79.85,79.99,71061.0,58.9621,59.0507,58.94,59.0433,71061.0
2019-10-17 14:30:00,80.0,80.13,79.98,80.13,77088.0,59.0507,59.1466,59.0359,59.1466,77088.0
2019-10-17 14:35:00,80.13,80.16,80.04,80.12,54177.0,59.1466,59.1688,59.0802,59.1393,54177.0
2019-10-17 14:40:00,80.12,80.21,80.09,80.17,40076.0,59.1393,59.2057,59.1171,59.1762,40076.0
2019-10-17 14:45:00,80.17,80.27,80.16,80.2,39845.0,59.1762,59.25,59.1688,59.1983,39845.0
2019-10-17 14:50:00,80.21,80.38,80.19,80.26,75306.0,59.2057,59.3312,59.1909,59.2426,75306.0
2019-10-17 14:55:00,80.27,80.35,80.19,80.28,69721.0,59.25,59.309,59.1909,59.2574,69721.0
2019-10-17 15:00:00,80.26,80.42,80.24,80.33,92866.0,59.2426,59.3607,59.2278,59.2943,92866.0
2019-10-17 15:05:00,80.32,80.33,80.26,80.3,47003.0,59.2869,59.2943,59.2426,59.2721,47003.0
2019-10-17 15:10:00,80.3,80.39,80.27,80.34,49490.0,59.2721,59.3386,59.25,59.3016,49490.0
2019-10-17 15:15:00,80.32,80.39,80.29,80.34,70902.0,59.2869,59.3386,59.2647,59.3016,70902.0
2019-10-17 15:20:00,80.34,80.35,80.27,80.31,55155.0,59.3016,59.309,59.25,59.2795,55155.0
2019-10-17 15:25:00,80.31,80.34,80.1,80.11,69956.0,59.2795,59.3016,59.1245,59.1319,69956.0
2019-10-17 15:30:00,80.11,80.13,79.84,79.96,126953.0,59.1319,59.1466,58.9326,59.0212,126953.0
2019-10-17 15:35:00,79.96,80.05,79.91,79.98,135759.0,59.0212,59.0876,58.9842,59.0359,135759.0
2019-10-17 15:40:00,79.97,80.01,79.9,79.99,92062.0,59.0285,59.0581,58.9769,59.0433,92062.0
2019-10-17 15:45:00,79.99,80.02,79.86,79.88,119992.0,59.0433,59.0654,58.9473,58.9621,119992.0
2019-10-17 15:50:00,79.87,80.03,79.84,79.92,195257.0,58.9547,59.0728,58.9326,58.9916,195257.0
2019-10-17 15:55:00,79.91,80.15,79.68,79.89,476245.0,58.9842,59.1614,58.8145,58.9695,476245.0
2019-10-18 09:30:00,79.95,80.65,79.95,80.63,764699.0,59.0138,59.5305,59.0138,59.5157,764699.0
2019-10-18 09:35:00,80.62,80.93,80.55,80.82,118777.0,59.5083,59.7371,59.4567,59.656,118777.0
2019-10-18 09:40:00,80.89,81.14,80.66,81.06,148851.0,59.7076,59.8922,59.5378,59.8331,148851.0
2019-10-18 09:45:00,81.06,81.43,80.95,81.24,218880.0,59.8331,60.1062,59.7519,59.966,218880.0
2019-10-18 09:50:00,81.25,81.47,81.21,81.3,206171.0,59.9733,60.1357,59.9438,60.0103,206171.0
2019-10-18 09:55:00,81.3,81.42,81.09,81.28,124654.0,60.0103,60.0988,59.8552,59.9955,124654.0
2019-10-18 10:00:00,81.33,81.42,81.2,81.28,74633.0,60.0324,60.0988,59.9364,59.9955,74633.0
2019-10-18 10:05:00,81.31,81.43,81.2,81.28,72002.0,60.0176,60.1062,59.9364,59.9955,72002.0
2019-10-18 10:10:00,81.28,81.56,81.22,81.25,112233.0,59.9955,60.2022,59.9512,59.9733,112233.0
2019-10-18 10:15:00,81.25,81.6,81.15,81.38,83742.0,59.9733,60.2317,59.8995,60.0693,83742.0
2019-10-18 10:20:00,81.4,81.53,81.21,81.37,54029.0,60.0841,60.18,59.9438,60.0619,54029.0
2019-10-18 10:25:00,81.38,81.41,81.11,81.2,84541.0,60.0693,60.0914,59.87,59.9364,84541.0
2019-10-18 10:30:00,81.21,81.24,81.09,81.1,63036.0,59.9438,59.966,59.8552,59.8626,63036.0
2019-10-18 10:35:00,81.11,81.2,81.0,81.2,69213.0,59.87,59.9364,59.7888,59.9364,69213.0
2019-10-18 10:40:00,81.19,81.22,81.07,81.1,57268.0,59.9291,59.9512,59.8405,59.8626,57268.0
2019-10-18 10:45:00,81.09,81.21,81.02,81.02,43481.0,59.8552,59.9438,59.8036,59.8036,43481.0
2019-10-18 10:50:00,81.0,81.15,80.96,81.12,63668.0,59.7888,59.8995,59.7593,59.8774,63668.0
2019-10-18 10:55:00,81.1,81.22,81.08,81.09,34828.0,59.8626,59.9512,59.8479,59.8552,34828.0
2019-10-18 11:00:00,81.09,81.13,81.03,81.03,35600.0,59.8552,59.8848,59.811,59.811,35600.0
2019-10-18 11:05:00,81.03,81.03,80.92,80.98,54635.0,59.811,59.811,59.7298,59.7741,54635.0
2019-10-18 11:10:00,80.97,81.21,80.96,81.03,79932.0,59.7667,59.9438,59.7593,59.811,79932.0
2019-10-18 11:15:00,81.05,81.09,80.96,81.09,55707.0,59.8257,59.8552,59.7593,59.8552,55707.0
2019-10-18 11:20:00,81.08,81.13,81.01,81.05,27396.0,59.8479,59.8848,59.7962,59.8257,27396.0
2019-10-18 11:25:00,81.06,81.24,81.04,81.22,37821.0,59.8331,59.966,59.8183,59.9512,37821.0
2019-10-18 11:30:00,81.22,81.4,81.21,81.38,79995.0,59.9512,60.0841,59.9438,60.0693,79995.0
2019-10-18 11:35:00,81.37,81.47,81.34,81.41,37904.0,60.0619,60.1357,60.0398,60.0914,37904.0
2019-10-18 11:40:00,81.4,81.41,81.3,81.36,57718.0,60.0841,60.0914,60.0103,60.0545,57718.0
2019-10-18 11:45:00,81.36,81.5,81.26,81.49,67191.0,60.0545,60.1579,59.9807,60.1505,67191.0
2019-10-18 11:50:00,81.49,81.8,81.49,81.79,55489.0,60.1505,60.3793,60.1505,60.3719,55489.0
2019-10-18 11:55:00,81.81,81.93,81.72,81.89,76217.0,60.3867,60.4753,60.3203,60.4458,76217.0
2019-10-18 12:00:00,81.88,81.96,81.59,81.61,132713.0,60.4384,60.4974,60.2243,60.2391,132713.0
2019-10-18 12:05:00,81.61,81.62,81.5,81.51,69668.0,60.2391,60.2465,60.1579,60.1653,69668.0
2019-10-18 12:10:00,81.51,81.66,81.5,81.57,42144.0,60.1653,60.276,60.1579,60.2096,42144.0
2019-10-18 12:15:00,81.58,81.66,81.51,81.52,43284.0,60.2169,60.276,60.1653,60.1726,43284.0
2019-10-18 12:20:00,81.52,81.61,81.5,81.59,113670.0,60.1726,60.2391,60.1579,60.2243,113670.0
2019-10-18 12:25:00,81.6,81.63,81.43,81.55,175896.0,60.2317,60.2538,60.1062,60.1948,175896.0
2019-10-18 12:30:00,81.55,81.55,81.44,81.52,90663.0,60.1948,60.1948,60.1136,60.1726,90663.0
2019-10-18 12:35:00,81.53,81.57,81.35,81.42,50873.0,60.18,60.2096,60.0472,60.0988,50873.0
2019-10-18 12:40:00,81.42,81.5,81.39,81.44,30974.0,60.0988,60.1579,60.0767,60.1136,30974.0
2019-10-18 12:45:00,81.44,81.44,81.31,81.34,27370.0,60.1136,60.1136,60.0176,60.0398,27370.0
2019-10-18 12:50:00,81.34,81.46,81.34,81.37,38111.0,60.0398,60.1284,60.0398,60.0619,38111.0
2019-10-18 12:55:00,81.37,81.56,81.37,81.5,28720.0,60.0619,60.2022,60.0619,60.1579,28720.0
2019-10-18 13:00:00,81.51,81.54,81.43,81.46,47500.0,60.1653,60.1874,60.1062,60.1284,47500.0
2019-10-18 13:05:00,81.46,81.46,81.37,81.43,26794.0,60.1284,60.1284,60.0619,60.1062,26794.0
2019-10-18 13:10:00,81.43,81.49,81.41,81.44,31218.0,60.1062,60.1505,60.0914,60.1136,31218.0
2019-10-18 13:15:00,81.44,81.47,81.42,81.47,21850.0,60.1136,60.1357,60.0988,60.1357,21850.0
2019-10-18 13:20:00,81.47,81.55,81.47,81.53,22446.0,60.1357,60.1948,60.1357,60.18,22446.0
2019-10-18 13:25:00,81.53,81.54,81.44,81.47,46364.0,60.18,60.1874,60.1136,60.1357,46364.0
2019-10-18 13:30:00,81.47,81.52,81.45,81.5,66669.0,60.1357,60.1726,60.121,60.1579,66669.0
2019-10-18 13:35:00,81.5,81.55,81.5,81.52,19819.0,60.1579,60.1948,60.1579,60.1726,19819.0
2019-10-18 13:40:00,81.53,81.6,81.51,81.56,36519.0,60.18,60.2317,60.1653,60.2022,36519.0
2019-10-18 13:45:00,81.54,81.57,81.53,81.54,26407.0,60.1874,60.2096,60.18,60.1874,26407.0
2019-10-18 13:50:00,81.54,81.55,81.42,81.43,53982.0,60.1874,60.1948,60.0988,60.1062,53982.0
2019-10-18 13:55:00,81.44,81.44,81.3,81.35,34385.0,60.1136,60.1136,60.0103,60.0472,34385.0
2019-10-18 14:00:00,81.36,81.36,81.17,81.18,38501.0,60.0545,60.0545,59.9143,59.9217,38501.0
2019-10-18 14:05:00,81.19,81.2,81.1,81.12,32823.0,59.9291,59.9364,59.8626,59.8774,32823.0
2019-10-18 14:10:00,81.13,81.14,81.01,81.01,26258.0,59.8848,59.8922,59.7962,59.7962,26258.0
2019-10-18 14:15:00,81.02,81.02,80.89,80.91,30315.0,59.8036,59.8036,59.7076,59.7224,30315.0
2019-10-18 14:20:00,80.9,80.94,80.78,80.79,50672.0,59.715,59.7445,59.6264,59.6338,50672.0
2019-10-18 14:25:00,80.79,80.94,80.69,80.94,39606.0,59.6338,59.7445,59.56,59.7445,39606.0
2019-10-18 14:30:00,80.92,80.97,80.89,80.96,33006.0,59.7298,59.7667,59.7076,59.7593,33006.0
2019-10-18 14:35:00,80.95,81.07,80.94,80.97,29510.0,59.7519,59.8405,59.7445,59.7667,29510.0
2019-10-18 14:40:00,80.98,81.07,80.98,81.03,29754.0,59.7741,59.8405,59.7741,59.811,29754.0
2019-10-18 14:45:00,81.04,81.05,80.99,81.0,25235.0,59.8183,59.8257,59.7814,59.7888,25235.0
2019-10-18 14:50:00,81.01,81.01,80.95,80.95,33401.0,59.7962,59.7962,59.7519,59.7519,33401.0
2019-10-18 14:55:00,80.96,81.09,80.93,81.08,34882.0,59.7593,59.8552,59.7371,59.8479,34882.0
2019-10-18 15:00:00,81.08,81.14,81.06,81.13,22987.0,59.8479,59.8922,59.8331,59.8848,22987.0
2019-10-18 15:05:00,81.12,81.12,81.03,81.05,79469.0,59.8774,59.8774,59.811,59.8257,79469.0
2019-10-18 15:10:00,81.05,81.05,80.96,81.0,24795.0,59.8257,59.8257,59.7593,59.7888,24795.0
2019-10-18 15:15:00,81.0,81.06,80.97,81.03,24194.0,59.7888,59.8331,59.7667,59.811,24194.0
2019-10-18 15:20:00,81.02,81.06,80.99,81.0,41482.0,59.8036,59.8331,59.7814,59.7888,41482.0
2019-10-18 15:25:00,81.0,81.02,80.99,81.0,36238.0,59.7888,59.8036,59.7814,59.7888,36238.0
2019-10-18 15:30:00,81.0,81.05,80.99,81.02,31852.0,59.7888,59.8257,59.7814,59.8036,31852.0
2019-10-18 15:35:00,81.02,81.03,80.95,80.95,83491.0,59.8036,59.811,59.7519,59.7519,83491.0
2019-10-18 15:40:00,80.96,80.97,80.9,80.92,51959.0,59.7593,59.7667,59.715,59.7298,51959.0
2019-10-18 15:45:00,80.92,80.98,80.88,80.92,76605.0,59.7298,59.7741,59.7002,59.7298,76605.0
2019-10-18 15:50:00,80.91,80.92,80.77,80.81,116931.0,59.7224,59.7298,59.619,59.6486,116931.0
2019-10-18 15:55:00,80.8,80.81,80.56,80.58,467564.0,59.6412,59.6486,59.464,59.4788,467564.0
2019-10-21 09:30:00,80.34,80.91,80.3,80.64,123356.0,59.3016,59.7224,59.2721,59.5231,123356.0
2019-10-21 09:35:00,80.59,81.06,80.59,80.77,47291.0,59.4862,59.8331,59.4862,59.619,47291.0
2019-10-21 09:40:00,80.73,80.85,80.65,80.78,25718.0,59.5895,59.6781,59.5305,59.6264,25718.0
2019-10-21 09:45:00,80.75,81.05,80.75,81.02,20942.0,59.6043,59.8257,59.6043,59.8036,20942.0
2019-10-21 09:50:00,81.05,81.3,81.03,81.22,35700.0,59.8257,60.0103,59.811,59.9512,35700.0
2019-10-21 09:55:00,81.22,81.26,81.18,81.22,22063.0,59.9512,59.9807,59.9217,59.9512,22063.0
2019-10-21 10:00:00,81.2,81.25,81.06,81.08,31370.0,59.9364,59.9733,59.8331,59.8479,31370.0
2019-10-21 10:05:00,81.03,81.1,80.95,81.03,41074.0,59.811,59.8626,59.7519,59.811,41074.0
2019-10-21 10:10:00,81.03,81.08,80.93,80.94,24874.0,59.811,59.8479,59.7371,59.7445,24874.0
2019-10-21 10:15:00,80.94,81.03,80.76,80.8,34604.0,59.7445,59.811,59.6117,59.6412,34604.0
2019-10-21 10:20:00,80.8,80.83,80.69,80.7,19381.0,59.6412,59.6633,59.56,59.5674,19381.0
2019-10-21 10:25:00,80.7,80.87,80.67,80.81,15660.0,59.5674,59.6929,59.5452,59.6486,15660.0
2019-10-21 10:30:00,80.8,80.88,80.75,80.78,29907.0,59.6412,59.7002,59.6043,59.6264,29907.0
2019-10-21 10:35:00,80.77,80.82,80.74,80.77,36360.0,59.619,59.656,59.5969,59.619,36360.0
2019-10-21 10:40:00,80.79,80.86,80.75,80.76,85592.0,59.6338,59.6855,59.6043,59.6117,85592.0
2019-10-21 10:45:00,80.78,80.93,80.78,80.87,27001.0,59.6264,59.7371,59.6264,59.6929,27001.0
2019-10-21 10:50:00,80.86,80.93,80.83,80.88,22531.0,59.6855,59.7371,59.6633,59.7002,22531.0
2019-10-21 10:55:00,80.88,80.95,80.88,80.95,12726.0,59.7002,59.7519,59.7002,59.7519,12726.0
2019-10-21 11:00:00,80.94,81.0,80.91,80.92,38324.0,59.7445,59.7888,59.7224,59.7298,38324.0
2019-10-21 11:05:00,80.91,80.99,80.9,80.97,23482.0,59.7224,59.7814,59.715,59.7667,23482.0
2019-10-21 11:10:00,80.98,81.02,80.94,80.96,21755.0,59.7741,59.8036,59.7445,59.7593,21755.0
2019-10-21 11:15:00,80.97,81.14,80.94,81.06,49071.0,59.7667,59.8922,59.7445,59.8331,49071.0
2019-10-21 11:20:00,81.06,81.22,81.03,81.22,34552.0,59.8331,59.9512,59.811,59.9512,34552.0
2019-10-21 11:25:00,81.23,81.35,81.22,81.32,56991.0,59.9586,60.0472,59.9512,60.025,56991.0
2019-10-21 11:30:00,81.32,81.34,81.24,81.25,45099.0,60.025,60.0398,59.966,59.9733,45099.0
2019-10-21 11:35:00,81.26,81.29,81.12,81.12,22596.0,59.9807,60.0029,59.8774,59.8774,22596.0
2019-10-21 11:40:00,81.08,81.08,80.94,80.99,27558.0,59.8479,59.8479,59.7445,59.7814,27558.0
2019-10-21 11:45:00,80.97,81.05,80.95,81.0,19782.0,59.7667,59.8257,59.7519,59.7888,19782.0
2019-10-21 11:50:00,81.0,81.08,80.99,81.08,26531.0,59.7888,59.8479,59.7814,59.8479,26531.0
2019-10-21 11:55:00,81.07,81.09,81.0,81.05,14747.0,59.8405,59.8552,59.7888,59.8257,14747.0
2019-10-21 12:00:00,81.03,81.11,81.01,81.1,57332.0,59.811,59.87,59.7962,59.8626,57332.0
2019-10-21 12:05:00,81.09,81.13,81.07,81.11,14453.0,59.8552,59.8848,59.8405,59.87,14453.0
2019-10-21 12:10:00,81.1,81.2,81.09,81.17,23292.0,59.8626,59.9364,59.8552,59.9143,23292.0
2019-10-21 12:15:00,81.18,81.24,81.16,81.22,39305.0,59.9217,59.966,59.9069,59.9512,39305.0
2019-10-21 12:20:00,81.21,81.25,81.18,81.25,13717.0,59.9438,59.9733,59.9217,59.9733,13717.0
2019-10-21 12:25:00,81.25,81.31,81.23,81.29,25552.0,59.9733,60.0176,59.9586,60.0029,25552.0
2019-10-21 12:30:00,81.29,81.29,81.2,81.21,21369.0,60.0029,60.0029,59.9364,59.9438,21369.0
2019-10-21 12:35:00,81.2,81.3,81.2,81.23,15456.0,59.9364,60.0103,59.9364,59.9586,15456.0
2019-10-21 12:40:00,81.21,81.25,81.2,81.23,9371.0,59.9438,59.9733,59.9364,59.9586,9371.0
2019-10-21 12:45:00,81.23,81.24,81.17,81.2,16119.0,59.9586,59.966,59.9143,59.9364,16119.0
2019-10-21 12:50:00,81.19,81.34,81.19,81.31,43836.0,59.9291,60.0398,59.9291,60.0176,43836.0
2019-10-21 12:55:00,81.3,81.48,81.3,81.42,24723.0,60.0103,60.1431,60.0103,60.0988,24723.0
2019-10-21 13:00:00,81.43,81.53,81.43,81.5,38958.0,60.1062,60.18,60.1062,60.1579,38958.0
2019-10-21 13:05:00,81.5,81.52,81.46,81.48,15019.0,60.1579,60.1726,60.1284,60.1431,15019.0
2019-10-21 13:10:00,81.48,81.5,81.37,81.4,30140.0,60.1431,60.1579,60.0619,60.0841,30140.0
2019-10-21 13:15:00,81.4,81.44,81.39,81.44,12508.0,60.0841,60.1136,60.0767,60.1136,12508.0
2019-10-21 13:20:00,81.44,81.47,81.4,81.41,24216.0,60.1136,60.1357,60.0841,60.0914,24216.0
2019-10-21 13:25:00,81.39,81.42,81.35,81.37,14556.0,60.0767,60.0988,60.0472,60.0619,14556.0
2019-10-21 13:30:00,81.37,81.38,81.34,81.36,14759.0,60.0619,60.0693,60.0398,60.0545,14759.0
2019-10-21 13:35:00,81.36,81.41,81.35,81.39,24956.0,60.0545,60.0914,60.0472,60.0767,24956.0
2019-10-21 13:40:00,81.39,81.41,81.35,81.4,22417.0,60.0767,60.0914,60.0472,60.0841,22417.0
2019-10-21 13:45:00,81.4,81.42,81.37,81.38,13191.0,60.0841,60.0988,60.0619,60.0693,13191.0
2019-10-21 13:50:00,81.37,81.46,81.37,81.46,14161.0,60.0619,60.1284,60.0619,60.1284,14161.0
2019-10-21 13:55:00,81.46,81.61,81.46,81.57,29256.0,60.1284,60.2391,60.1284,60.2096,29256.0
2019-10-21 14:00:00,81.56,81.56,81.45,81.48,28385.0,60.2022,60.2022,60.121,60.1431,28385.0
2019-10-21 14:05:00,81.49,81.53,81.45,81.52,21979.0,60.1505,60.18,60.121,60.1726,21979.0
2019-10-21 14:10:00,81.52,81.53,81.43,81.44,25367.0,60.1726,60.18,60.1062,60.1136,25367.0
2019-10-21 14:15:00,81.45,81.47,81.43,81.45,19711.0,60.121,60.1357,60.1062,60.121,19711.0
2019-10-21 14:20:00,81.44,81.47,81.42,81.43,19137.0,60.1136,60.1357,60.0988,60.1062,19137.0
2019-10-21 14:25:00,81.44,81.44,81.36,81.41,100665.0,60.1136,60.1136,60.0545,60.0914,100665.0
2019-10-21 14:30:00,81.4,81.47,81.4,81.47,19918.0,60.0841,60.1357,60.0841,60.1357,19918.0
2019-10-21 14:35:00,81.47,81.53,81.45,81.5,19498.0,60.1357,60.18,60.121,60.1579,19498.0
2019-10-21 14:40:00,81.49,81.52,81.42,81.43,26571.0,60.1505,60.1726,60.0988,60.1062,26571.0
2019-10-21 14:45:00,81.43,81.53,81.42,81.52,19426.0,60.1062,60.18,60.0988,60.1726,19426.0
2019-10-21 14:50:00,81.51,81.55,81.46,81.53,31603.0,60.1653,60.1948,60.1284,60.18,31603.0
2019-10-21 14:55:00,81.53,81.57,81.48,81.51,23716.0,60.18,60.2096,60.1431,60.1653,23716.0
2019-10-21 15:00:00,81.5,81.51,81.44,81.5,24996.0,60.1579,60.1653,60.1136,60.1579,24996.0
2019-10-21 15:05:00,81.49,81.56,81.48,81.52,22071.0,60.1505,60.2022,60.1431,60.1726,22071.0
2019-10-21 15:10:00,81.51,81.53,81.49,81.53,40183.0,60.1653,60.18,60.1505,60.18,40183.0
2019-10-21 15:15:00,81.52,81.53,81.48,81.49,23532.0,60.1726,60.18,60.1431,60.1505,23532.0
2019-10-21 15:20:00,81.5,81.52,81.48,81.5,29697.0,60.1579,60.1726,60.1431,60.1579,29697.0
2019-10-21 15:25:00,81.5,81.51,81.47,81.49,43707.0,60.1579,60.1653,60.1357,60.1505,43707.0
2019-10-21 15:30:00,81.48,81.6,81.48,81.56,44003.0,60.1431,60.2317,60.1431,60.2022,44003.0
2019-10-21 15:35:00,81.55,81.62,81.53,81.62,42530.0,60.1948,60.2465,60.18,60.2465,42530.0
2019-10-21 15:40:00,81.62,81.69,81.62,81.67,47984.0,60.2465,60.2981,60.2465,60.2834,47984.0
2019-10-21 15:45:00,81.66,81.71,81.63,81.66,75560.0,60.276,60.3129,60.2538,60.276,75560.0
2019-10-21 15:50:00,81.67,81.78,81.64,81.76,82443.0,60.2834,60.3646,60.2612,60.3498,82443.0
2019-10-21 15:55:00,81.76,81.9,81.74,81.8,345914.0,60.3498,60.4531,60.335,60.3793,345914.0
2019-10-22 09:30:00,81.54,81.9,81.3,81.41,93480.0,60.1874,60.4531,60.0103,60.0914,93480.0
2019-10-22 09:35:00,81.4,81.4,81.18,81.26,29503.0,60.0841,60.0841,59.9217,59.9807,29503.0
2019-10-22 09:40:00,81.26,81.76,81.19,81.65,40451.0,59.9807,60.3498,59.9291,60.2686,40451.0
2019-10-22 09:45:00,81.63,81.84,81.59,81.77,41259.0,60.2538,60.4088,60.2243,60.3572,41259.0
2019-10-22 09:50:00,81.77,81.83,81.69,81.76,33114.0,60.3572,60.4015,60.2981,60.3498,33114.0
2019-10-22 09:55:00,81.74,81.84,81.7,81.83,13911.0,60.335,60.4088,60.3055,60.4015,13911.0
2019-10-22 10:00:00,81.86,81.89,81.69,81.74,58063.0,60.4236,60.4458,60.2981,60.335,58063.0
2019-10-22 10:05:00,81.73,81.89,81.73,81.87,32045.0,60.3277,60.4458,60.3277,60.431,32045.0
2019-10-22 10:10:00,81.86,81.9,81.78,81.84,63589.0,60.4236,60.4531,60.3646,60.4088,63589.0
2019-10-22 10:15:00,81.84,81.94,81.83,81.89,43133.0,60.4088,60.4827,60.4015,60.4458,43133.0
2019-10-22 10:20:00,81.88,81.92,81.86,81.88,14451.0,60.4384,60.4679,60.4236,60.4384,14451.0
2019-10-22 10:25:00,81.89,81.91,81.85,81.91,17148.0,60.4458,60.4605,60.4162,60.4605,17148.0
2019-10-22 10:30:00,81.92,81.97,81.83,81.89,52860.0,60.4679,60.5048,60.4015,60.4458,52860.0
2019-10-22 10:35:00,81.89,81.89,81.62,81.64,39828.0,60.4458,60.4458,60.2465,60.2612,39828.0
2019-10-22 10:40:00,81.65,81.67,81.57,81.64,28167.0,60.2686,60.2834,60.2096,60.2612,28167.0
2019-10-22 10:45:00,81.66,81.82,81.64,81.76,20937.0,60.276,60.3941,60.2612,60.3498,20937.0
2019-10-22 10:50:00,81.76,81.8,81.68,81.71,25286.0,60.3498,60.3793,60.2907,60.3129,25286.0
2019-10-22 10:55:00,81.71,81.71,81.57,81.61,15099.0,60.3129,60.3129,60.2096,60.2391,15099.0
2019-10-22 11:00:00,81.6,81.72,81.58,81.69,35912.0,60.2317,60.3203,60.2169,60.2981,35912.0
2019-10-22 11:05:00,81.68,81.75,81.63,81.75,14281.0,60.2907,60.3424,60.2538,60.3424,14281.0
2019-10-22 11:10:00,81.74,81.82,81.71,81.8,24621.0,60.335,60.3941,60.3129,60.3793,24621.0
2019-10-22 11:15:00,81.79,81.86,81.65,81.8,53077.0,60.3719,60.4236,60.2686,60.3793,53077.0
2019-10-22 11:20:00,81.79,81.83,81.72,81.74,12708.0,60.3719,60.4015,60.3203,60.335,12708.0
2019-10-22 11:25:00,81.74,81.75,81.68,81.68,17619.0,60.335,60.3424,60.2907,60.2907,17619.0
2019-10-22 11:30:00,81.68,81.68,81.6,81.6,19216.0,60.2907,60.2907,60.2317,60.2317,19216.0
2019-10-22 11:35:00,81.6,81.63,81.52,81.54,18001.0,60.2317,60.2538,60.1726,60.1874,18001.0
2019-10-22 11:40:00,81.54,81.61,81.51,81.57,24257.0,60.1874,60.2391,60.1653,60.2096,24257.0
2019-10-22 11:45:00,81.57,81.61,81.52,81.55,17985.0,60.2096,60.2391,60.1726,60.1948,17985.0
2019-10-22 11:50:00,81.55,81.65,81.52,81.64,17324.0,60.1948,60.2686,60.1726,60.2612,17324.0
2019-10-22 11:55:00,81.65,81.65,81.58,81.6,16276.0,60.2686,60.2686,60.2169,60.2317,16276.0
2019-10-22 12:00:00,81.6,81.61,81.46,81.47,19313.0,60.2317,60.2391,60.1284,60.1357,19313.0
2019-10-22 12:05:00,81.47,81.48,81.3,81.37,47404.0,60.1357,60.1431,60.0103,60.0619,47404.0
2019-10-22 12:10:00,81.37,81.46,81.37,81.4,11100.0,60.0619,60.1284,60.0619,60.0841,11100.0
2019-10-22 12:15:00,81.4,81.46,81.29,81.43,44669.0,60.0841,60.1284,60.0029,60.1062,44669.0
2019-10-22 12:20:00,81.43,81.52,81.35,81.48,43473.0,60.1062,60.1726,60.0472,60.1431,43473.0
2019-10-22 12:25:00,81.48,81.48,81.41,81.47,18918.0,60.1431,60.1431,60.0914,60.1357,18918.0
2019-10-22 12:30:00,81.48,81.52,81.43,81.45,125007.0,60.1431,60.1726,60.1062,60.121,125007.0
2019-10-22 12:35:00,81.45,81.53,81.44,81.51,35606.0,60.121,60.18,60.1136,60.1653,35606.0
2019-10-22 12:40:00,81.5,81.68,81.49,81.67,139430.0,60.1579,60.2907,60.1505,60.2834,139430.0
2019-10-22 12:45:00,81.66,81.75,81.61,81.72,29068.0,60.276,60.3424,60.2391,60.3203,29068.0
2019-10-22 12:50:00,81.7,81.72,81.65,81.7,62275.0,60.3055,60.3203,60.2686,60.3055,62275.0
2019-10-22 12:55:00,81.7,81.72,81.69,81.7,69503.0,60.3055,60.3203,60.2981,60.3055,69503.0
2019-10-22 13:00:00,81.7,81.74,81.69,81.71,20847.0,60.3055,60.335,60.2981,60.3129,20847.0
2019-10-22 13:05:00,81.71,81.8,81.7,81.8,42900.0,60.3129,60.3793,60.3055,60.3793,42900.0
2019-10-22 13:10:00,81.8,81.8,81.67,81.67,51970.0,60.3793,60.3793,60.2834,60.2834,51970.0
2019-10-22 13:15:00,81.67,81.67,81.57,81.62,15531.0,60.2834,60.2834,60.2096,60.2465,15531.0
2019-10-22 13:20:00,81.62,81.77,81.61,81.76,25321.0,60.2465,60.3572,60.2391,60.3498,25321.0
2019-10-22 13:25:00,81.76,81.79,81.75,81.78,18384.0,60.3498,60.3719,60.3424,60.3646,18384.0
2019-10-22 13:30:00,81.78,81.83,81.75,81.82,34933.0,60.3646,60.4015,60.3424,60.3941,34933.0
2019-10-22 13:35:00,81.83,81.84,81.7,81.72,66560.0,60.4015,60.4088,60.3055,60.3203,66560.0
2019-10-22 13:40:00,81.71,81.73,81.63,81.65,26847.0,60.3129,60.3277,60.2538,60.2686,26847.0
2019-10-22 13:45:00,81.62,81.65,81.54,81.57,35838.0,60.2465,60.2686,60.1874,60.2096,35838.0
2019-10-22 13:50:00,81.57,81.73,81.53,81.71,50531.0,60.2096,60.3277,60.18,60.3129,50531.0
2019-10-22 13:55:00,81.72,81.75,81.69,81.7,31629.0,60.3203,60.3424,60.2981,60.3055,31629.0
2019-10-22 14:00:00,81.7,81.7,81.6,81.62,31404.0,60.3055,60.3055,60.2317,60.2465,31404.0
2019-10-22 14:05:00,81.61,81.65,81.57,81.59,21099.0,60.2391,60.2686,60.2096,60.2243,21099.0
2019-10-22 14:10:00,81.58,81.7,81.57,81.61,23604.0,60.2169,60.3055,60.2096,60.2391,23604.0
2019-10-22 14:15:00,81.62,81.68,81.59,81.61,19686.0,60.2465,60.2907,60.2243,60.2391,19686.0
2019-10-22 14:20:00,81.61,81.62,81.48,81.53,35271.0,60.2391,60.2465,60.1431,60.18,35271.0
2019-10-22 14:25:00,81.54,81.58,81.52,81.57,17909.0,60.1874,60.2169,60.1726,60.2096,17909.0
2019-10-22 14:30:00,81.58,81.61,81.37,81.38,42132.0,60.2169,60.2391,60.0619,60.0693,42132.0
2019-10-22 14:35:00,81.37,81.4,81.29,81.31,32218.0,60.0619,60.0841,60.0029,60.0176,32218.0
2019-10-22 14:40:00,81.31,81.36,81.29,81.34,33297.0,60.0176,60.0545,60.0029,60.0398,33297.0
2019-10-22 14:45:00,81.37,81.37,81.24,81.28,54613.0,60.0619,60.0619,59.966,59.9955,54613.0
2019-10-22 14:50:00,81.26,81.31,81.22,81.29,29669.0,59.9807,60.0176,59.9512,60.0029,29669.0
2019-10-22 14:55:00,81.27,81.39,81.26,81.39,18022.0,59.9881,60.0767,59.9807,60.0767,18022.0
2019-10-22 15:00:00,81.39,81.39,81.23,81.26,47219.0,60.0767,60.0767,59.9586,59.9807,47219.0
2019-10-22 15:05:00,81.26,81.31,81.24,81.31,18207.0,59.9807,60.0176,59.966,60.0176,18207.0
2019-10-22 15:10:00,81.31,81.46,81.3,81.45,26739.0,60.0176,60.1284,60.0103,60.121,26739.0
2019-10-22 15:15:00,81.47,81.48,81.38,81.42,46887.0,60.1357,60.1431,60.0693,60.0988,46887.0
2019-10-22 15:20:00,81.41,81.47,81.38,81.45,25721.0,60.0914,60.1357,60.0693,60.121,25721.0
2019-10-22 15:25:00,81.45,81.55,81.45,81.54,28778.0,60.121,60.1948,60.121,60.1874,28778.0
2019-10-22 15:30:00,81.54,81.55,81.39,81.45,46264.0,60.1874,60.1948,60.0767,60.121,46264.0
2019-10-22 15:35:00,81.46,81.47,81.28,81.32,52457.0,60.1284,60.1357,59.9955,60.025,52457.0
2019-10-22 15:40:00,81.31,81.37,81.27,81.27,38610.0,60.0176,60.0619,59.9881,59.9881,38610.0
2019-10-22 15:45:00,81.26,81.29,81.2,81.29,62438.0,59.9807,60.0029,59.9364,60.0029,62438.0
2019-10-22 15:50:00,81.28,81.3,81.18,81.2,66401.0,59.9955,60.0103,59.9217,59.9364,66401.0
2019-10-22 15:55:00,81.2,81.29,81.17,81.18,171396.0,59.9364,60.0029,59.9143,59.9217,171396.0
2019-10-23 09:30:00,81.34,81.74,81.18,81.64,92073.0,60.0398,60.335,59.9217,60.2612,92073.0
2019-10-23 09:35:00,81.62,81.93,81.62,81.83,50933.0,60.2465,60.4753,60.2465,60.4015,50933.0
2019-10-23 09:40:00,81.81,81.81,81.54,81.58,31506.0,60.3867,60.3867,60.1874,60.2169,31506.0
2019-10-23 09:45:00,81.57,81.87,81.57,81.85,16812.0,60.2096,60.431,60.2096,60.4162,16812.0
2019-10-23 09:50:00,81.76,81.76,81.58,81.67,15812.0,60.3498,60.3498,60.2169,60.2834,15812.0
2019-10-23 09:55:00,81.66,81.97,81.64,81.92,26776.0,60.276,60.5048,60.2612,60.4679,26776.0
2019-10-23 10:00:00,81.9,81.93,81.74,81.89,29571.0,60.4531,60.4753,60.335,60.4458,29571.0
2019-10-23 10:05:00,81.91,81.99,81.87,81.93,27797.0,60.4605,60.5196,60.431,60.4753,27797.0
2019-10-23 10:10:00,81.96,82.12,81.95,82.0,56908.0,60.4974,60.6155,60.49,60.5269,56908.0
2019-10-23 10:15:00,81.99,82.05,81.92,81.98,26869.0,60.5196,60.5639,60.4679,60.5122,26869.0
2019-10-23 10:20:00,81.99,82.11,81.98,81.98,13942.0,60.5196,60.6081,60.5122,60.5122,13942.0
2019-10-23 10:25:00,82.0,82.02,81.91,81.97,32057.0,60.5269,60.5417,60.4605,60.5048,32057.0
2019-10-23 10:30:00,82.0,82.02,81.87,81.87,23387.0,60.5269,60.5417,60.431,60.431,23387.0
2019-10-23 10:35:00,81.89,81.93,81.86,81.89,18066.0,60.4458,60.4753,60.4236,60.4458,18066.0
2019-10-23 10:40:00,81.9,81.92,81.79,81.83,14976.0,60.4531,60.4679,60.3719,60.4015,14976.0
2019-10-23 10:45:00,81.84,81.84,81.69,81.71,25077.0,60.4088,60.4088,60.2981,60.3129,25077.0
2019-10-23 10:50:00,81.7,81.77,81.69,81.72,8387.0,60.3055,60.3572,60.2981,60.3203,8387.0
2019-10-23 10:55:00,81.71,81.72,81.66,81.68,33186.0,60.3129,60.3203,60.276,60.2907,33186.0
2019-10-23 11:00:00,81.7,81.73,81.61,81.63,13824.0,60.3055,60.3277,60.2391,60.2538,13824.0
2019-10-23 11:05:00,81.62,81.73,81.61,81.7,15446.0,60.2465,60.3277,60.2391,60.3055,15446.0
2019-10-23 11:10:00,81.7,81.88,81.7,81.83,20400.0,60.3055,60.4384,60.3055,60.4015,20400.0
2019-10-23 11:15:00,81.83,81.86,81.77,81.81,18033.0,60.4015,60.4236,60.3572,60.3867,18033.0
2019-10-23 11:20:00,81.82,81.89,81.82,81.88,13128.0,60.3941,60.4458,60.3941,60.4384,13128.0
2019-10-23 11:25:00,81.87,81.94,81.84,81.94,15220.0,60.431,60.4827,60.4088,60.4827,15220.0
2019-10-23 11:30:00,81.93,81.93,81.8,81.81,20351.0,60.4753,60.4753,60.3793,60.3867,20351.0
2019-10-23 11:35:00,81.81,81.81,81.74,81.75,7107.0,60.3867,60.3867,60.335,60.3424,7107.0
2019-10-23 11:40:00,81.77,81.77,81.71,81.76,6885.0,60.3572,60.3572,60.3129,60.3498,6885.0
2019-10-23 11:45:00,81.77,81.85,81.76,81.83,9240.0,60.3572,60.4162,60.3498,60.4015,9240.0
2019-10-23 11:50:00,81.84,81.86,81.8,81.86,8322.0,60.4088,60.4236,60.3793,60.4236,8322.0
2019-10-23 11:55:00,81.87,81.87,81.74,81.77,12162.0,60.431,60.431,60.335,60.3572,12162.0
2019-10-23 12:00:00,81.78,81.84,81.78,81.84,11817.0,60.3646,60.4088,60.3646,60.4088,11817.0
2019-10-23 12:05:00,81.83,81.94,81.83,81.92,10821.0,60.4015,60.4827,60.4015,60.4679,10821.0
2019-10-23 12:10:00,81.92,81.99,81.91,81.94,24928.0,60.4679,60.5196,60.4605,60.4827,24928.0
2019-10-23 12:15:00,81.93,81.95,81.88,81.88,13329.0,60.4753,60.49,60.4384,60.4384,13329.0
2019-10-23 12:20:00,81.86,81.93,81.85,81.92,7117.0,60.4236,60.4753,60.4162,60.4679,7117.0
2019-10-23 12:25:00,81.94,81.97,81.9,81.9,10164.0,60.4827,60.5048,60.4531,60.4531,10164.0
2019-10-23 12:30:00,81.9,81.96,81.89,81.93,7378.0,60.4531,60.4974,60.4458,60.4753,7378.0
2019-10-23 12:35:00,81.93,81.93,81.85,81.86,10191.0,60.4753,60.4753,60.4162,60.4236,10191.0
2019-10-23 12:40:00,81.87,81.88,81.82,81.84,18266.0,60.431,60.4384,60.3941,60.4088,18266.0
2019-10-23 12:45:00,81.84,81.86,81.81,81.84,9086.0,60.4088,60.4236,60.3867,60.4088,9086.0
2019-10-23 12:50:00,81.85,81.85,81.81,81.84,7053.0,60.4162,60.4162,60.3867,60.4088,7053.0
2019-10-23 12:55:00,81.83,81.84,81.79,81.79,5555.0,60.4015,60.4088,60.3719,60.3719,5555.0
2019-10-23 13:00:00,81.8,81.81,81.74,81.74,7903.0,60.3793,60.3867,60.335,60.335,7903.0
2019-10-23 13:05:00,81.73,81.76,81.72,81.75,5645.0,60.3277,60.3498,60.3203,60.3424,5645.0
2019-10-23 13:10:00,81.75,81.75,81.69,81.7,7842.0,60.3424,60.3424,60.2981,60.3055,7842.0
2019-10-23 13:15:00,81.69,81.75,81.69,81.75,5341.0,60.2981,60.3424,60.2981,60.3424,5341.0
2019-10-23 13:20:00,81.73,81.78,81.72,81.78,5644.0,60.3277,60.3646,60.3203,60.3646,5644.0
2019-10-23 13:25:00,81.78,81.84,81.78,81.81,18936.0,60.3646,60.4088,60.3646,60.3867,18936.0
2019-10-23 13:30:00,81.83,81.85,81.77,81.79,11036.0,60.4015,60.4162,60.3572,60.3719,11036.0
2019-10-23 13:35:00,81.78,81.82,81.76,81.79,9726.0,60.3646,60.3941,60.3498,60.3719,9726.0
2019-10-23 13:40:00,81.79,81.87,81.79,81.86,9585.0,60.3719,60.431,60.3719,60.4236,9585.0
2019-10-23 13:45:00,81.88,81.91,81.87,81.91,4882.0,60.4384,60.4605,60.431,60.4605,4882.0
2019-10-23 13:50:00,81.91,81.91,81.84,81.84,10139.0,60.4605,60.4605,60.4088,60.4088,10139.0
2019-10-23 13:55:00,81.83,81.83,81.76,81.79,11772.0,60.4015,60.4015,60.3498,60.3719,11772.0
2019-10-23 14:00:00,81.79,81.83,81.78,81.83,7815.0,60.3719,60.4015,60.3646,60.4015,7815.0
2019-10-23 14:05:00,81.83,81.84,81.77,81.78,13423.0,60.4015,60.4088,60.3572,60.3646,13423.0
2019-10-23 14:10:00,81.78,81.83,81.78,81.82,13481.0,60.3646,60.4015,60.3646,60.3941,13481.0
2019-10-23 14:15:00,81.82,81.82,81.75,81.78,12384.0,60.3941,60.3941,60.3424,60.3646,12384.0
2019-10-23 14:20:00,81.77,81.78,81.72,81.75,13022.0,60.3572,60.3646,60.3203,60.3424,13022.0
2019-10-23 14:25:00,81.76,81.77,81.73,81.75,6347.0,60.3498,60.3572,60.3277,60.3424,6347.0
2019-10-23 14:30:00,81.74,81.74,81.66,81.67,20683.0,60.335,60.335,60.276,60.2834,20683.0
2019-10-23 14:35:00,81.68,81.77,81.68,81.73,9271.0,60.2907,60.3572,60.2907,60.3277,9271.0
2019-10-23 14:40:00,81.73,81.78,81.72,81.76,10770.0,60.3277,60.3646,60.3203,60.3498,10770.0
2019-10-23 14:45:00,81.76,81.79,81.69,81.69,17596.0,60.3498,60.3719,60.2981,60.2981,17596.0
2019-10-23 14:50:00,81.7,81.74,81.67,81.67,16064.0,60.3055,60.335,60.2834,60.2834,16064.0
2019-10-23 14:55:00,81.67,81.76,81.67,81.73,14699.0,60.2834,60.3498,60.2834,60.3277,14699.0
2019-10-23 15:00:00,81.74,81.75,81.68,81.69,13753.0,60.335,60.3424,60.2907,60.2981,13753.0
2019-10-23 15:05:00,81.69,81.7,81.65,81.69,21959.0,60.2981,60.3055,60.2686,60.2981,21959.0
2019-10-23 15:10:00,81.69,81.7,81.6,81.6,16058.0,60.2981,60.3055,60.2317,60.2317,16058.0
2019-10-23 15:15:00,81.59,81.6,81.49,81.53,33939.0,60.2243,60.2317,60.1505,60.18,33939.0
2019-10-23 15:20:00,81.52,81.54,81.5,81.51,21159.0,60.1726,60.1874,60.1579,60.1653,21159.0
2019-10-23 15:25:00,81.5,81.53,81.49,81.53,19563.0,60.1579,60.18,60.1505,60.18,19563.0
2019-10-23 15:30:00,81.52,81.53,81.45,81.5,37831.0,60.1726,60.18,60.121,60.1579,37831.0
2019-10-23 15:35:00,81.5,81.6,81.44,81.57,43545.0,60.1579,60.2317,60.1136,60.2096,43545.0
2019-10-23 15:40:00,81.56,81.63,81.56,81.61,39314.0,60.2022,60.2538,60.2022,60.2391,39314.0
2019-10-23 15:45:00,81.61,81.72,81.6,81.71,40264.0,60.2391,60.3203,60.2317,60.3129,40264.0
2019-10-23 15:50:00,81.71,81.78,81.71,81.77,62683.0,60.3129,60.3646,60.3129,60.3572,62683.0
2019-10-23 15:55:00,81.78,81.83,81.73,81.78,192868.0,60.3646,60.4015,60.3277,60.3646,192868.0
2019-10-24 09:30:00,81.89,82.07,81.7,82.05,103183.0,60.4458,60.5786,60.3055,60.5639,103183.0
2019-10-24 09:35:00,82.05,82.07,81.86,82.0,36749.0,60.5639,60.5786,60.4236,60.5269,36749.0
2019-10-24 09:40:00,82.02,82.05,81.73,81.76,23533.0,60.5417,60.5639,60.3277,60.3498,23533.0
2019-10-24 09:45:00,81.77,82.04,81.56,81.64,140327.0,60.3572,60.5565,60.2022,60.2612,140327.0
2019-10-24 09:50:00,81.61,81.82,81.54,81.79,19866.0,60.2391,60.3941,60.1874,60.3719,19866.0
2019-10-24 09:55:00,81.77,81.8,81.67,81.71,14766.0,60.3572,60.3793,60.2834,60.3129,14766.0
2019-10-24 10:00:00,81.71,81.82,81.63,81.79,69817.0,60.3129,60.3941,60.2538,60.3719,69817.0
2019-10-24 10:05:00,81.77,81.8,81.57,81.58,27054.0,60.3572,60.3793,60.2096,60.2169,27054.0
2019-10-24 10:10:00,81.59,81.63,81.5,81.57,11814.0,60.2243,60.2538,60.1579,60.2096,11814.0
2019-10-24 10:15:00,81.56,81.63,81.55,81.61,18174.0,60.2022,60.2538,60.1948,60.2391,18174.0
2019-10-24 10:20:00,81.6,81.6,81.5,81.59,19405.0,60.2317,60.2317,60.1579,60.2243,19405.0
2019-10-24 10:25:00,81.57,81.62,81.52,81.6,18008.0,60.2096,60.2465,60.1726,60.2317,18008.0
2019-10-24 10:30:00,81.59,81.66,81.57,81.64,32939.0,60.2243,60.276,60.2096,60.2612,32939.0
2019-10-24 10:35:00,81.64,81.72,81.63,81.71,13525.0,60.2612,60.3203,60.2538,60.3129,13525.0
2019-10-24 10:40:00,81.71,81.79,81.71,81.74,14195.0,60.3129,60.3719,60.3129,60.335,14195.0
2019-10-24 10:45:00,81.75,81.78,81.71,81.77,61603.0,60.3424,60.3646,60.3129,60.3572,61603.0
2019-10-24 10:50:00,81.77,81.78,81.62,81.64,31514.0,60.3572,60.3646,60.2465,60.2612,31514.0
2019-10-24 10:55:00,81.61,81.66,81.51,81.54,36798.0,60.2391,60.276,60.1653,60.1874,36798.0
2019-10-24 11:00:00,81.56,81.67,81.56,81.66,18437.0,60.2022,60.2834,60.2022,60.276,18437.0
2019-10-24 11:05:00,81.67,81.72,81.64,81.65,11274.0,60.2834,60.3203,60.2612,60.2686,11274.0
2019-10-24 11:10:00,81.65,81.66,81.54,81.64,28355.0,60.2686,60.276,60.1874,60.2612,28355.0
2019-10-24 11:15:00,81.65,81.66,81.45,81.45,27883.0,60.2686,60.276,60.121,60.121,27883.0
2019-10-24 11:20:00,81.45,81.5,81.38,81.4,26080.0,60.121,60.1579,60.0693,60.0841,26080.0
2019-10-24 11:25:00,81.4,81.58,81.4,81.57,35535.0,60.0841,60.2169,60.0841,60.2096,35535.0
2019-10-24 11:30:00,81.56,81.74,81.56,81.7,29116.0,60.2022,60.335,60.2022,60.3055,29116.0
2019-10-24 11:35:00,81.69,81.74,81.68,81.73,12377.0,60.2981,60.335,60.2907,60.3277,12377.0
2019-10-24 11:40:00,81.72,81.74,81.54,81.55,76304.0,60.3203,60.335,60.1874,60.1948,76304.0
2019-10-24 11:45:00,81.54,81.61,81.5,81.59,29868.0,60.1874,60.2391,60.1579,60.2243,29868.0
2019-10-24 11:50:00,81.61,81.65,81.44,81.45,52062.0,60.2391,60.2686,60.1136,60.121,52062.0
2019-10-24 11:55:00,81.45,81.57,81.42,81.5,37460.0,60.121,60.2096,60.0988,60.1579,37460.0
2019-10-24 12:00:00,81.51,81.62,81.48,81.49,41099.0,60.1653,60.2465,60.1431,60.1505,41099.0
2019-10-24 12:05:00,81.48,81.5,81.4,81.42,42043.0,60.1431,60.1579,60.0841,60.0988,42043.0
2019-10-24 12:10:00,81.42,81.44,81.36,81.37,26958.0,60.0988,60.1136,60.0545,60.0619,26958.0
2019-10-24 12:15:00,81.37,81.37,81.22,81.25,29638.0,60.0619,60.0619,59.9512,59.9733,29638.0
2019-10-24 12:20:00,81.27,81.3,81.22,81.23,13135.0,59.9881,60.0103,59.9512,59.9586,13135.0
2019-10-24 12:25:00,81.22,81.32,81.21,81.31,7321.0,59.9512,60.025,59.9438,60.0176,7321.0
2019-10-24 12:30:00,81.31,81.32,81.27,81.3,7334.0,60.0176,60.025,59.9881,60.0103,7334.0
2019-10-24 12:35:00,81.33,81.39,81.33,81.34,10231.0,60.0324,60.0767,60.0324,60.0398,10231.0
2019-10-24 12:40:00,81.34,81.43,81.32,81.38,20536.0,60.0398,60.1062,60.025,60.0693,20536.0
2019-10-24 12:45:00,81.38,81.41,81.32,81.37,10570.0,60.0693,60.0914,60.025,60.0619,10570.0
2019-10-24 12:50:00,81.36,81.37,81.33,81.34,2918.0,60.0545,60.0619,60.0324,60.0398,2918.0
2019-10-24 12:55:00,81.34,81.36,81.26,81.29,13952.0,60.0398,60.0545,59.9807,60.0029,13952.0
2019-10-24 13:00:00,81.27,81.29,81.21,81.21,11304.0,59.9881,60.0029,59.9438,59.9438,11304.0
2019-10-24 13:05:00,81.2,81.22,81.18,81.2,9912.0,59.9364,59.9512,59.9217,59.9364,9912.0
2019-10-24 13:10:00,81.2,81.22,81.16,81.22,15224.0,59.9364,59.9512,59.9069,59.9512,15224.0
2019-10-24 13:15:00,81.22,81.28,81.21,81.27,11668.0,59.9512,59.9955,59.9438,59.9881,11668.0
2019-10-24 13:20:00,81.27,81.27,81.23,81.25,12534.0,59.9881,59.9881,59.9586,59.9733,12534.0
2019-10-24 13:25:00,81.25,81.3,81.25,81.28,8738.0,59.9733,60.0103,59.9733,59.9955,8738.0
2019-10-24 13:30:00,81.27,81.27,81.15,81.18,27836.0,59.9881,59.9881,59.8995,59.9217,27836.0
2019-10-24 13:35:00,81.18,81.19,81.13,81.14,9820.0,59.9217,59.9291,59.8848,59.8922,9820.0
2019-10-24 13:40:00,81.13,81.14,81.05,81.05,19715.0,59.8848,59.8922,59.8257,59.8257,19715.0
2019-10-24 13:45:00,81.07,81.07,81.01,81.04,15045.0,59.8405,59.8405,59.7962,59.8183,15045.0
2019-10-24 13:50:00,81.04,81.08,81.03,81.08,14504.0,59.8183,59.8479,59.811,59.8479,14504.0
2019-10-24 13:55:00,81.09,81.12,81.06,81.12,13892.0,59.8552,59.8774,59.8331,59.8774,13892.0
2019-10-24 14:00:00,81.11,81.2,81.11,81.16,18762.0,59.87,59.9364,59.87,59.9069,18762.0
2019-10-24 14:05:00,81.17,81.24,81.16,81.24,19412.0,59.9143,59.966,59.9069,59.966,19412.0
2019-10-24 14:10:00,81.24,81.37,81.24,81.34,22690.0,59.966,60.0619,59.966,60.0398,22690.0
2019-10-24 14:15:00,81.35,81.35,81.29,81.29,18137.0,60.0472,60.0472,60.0029,60.0029,18137.0
2019-10-24 14:20:00,81.3,81.4,81.29,81.39,23804.0,60.0103,60.0841,60.0029,60.0767,23804.0
2019-10-24 14:25:00,81.39,81.45,81.36,81.45,17929.0,60.0767,60.121,60.0545,60.121,17929.0
2019-10-24 14:30:00,81.45,81.52,81.43,81.52,18587.0,60.121,60.1726,60.1062,60.1726,18587.0
2019-10-24 14:35:00,81.51,81.55,81.51,81.54,18489.0,60.1653,60.1948,60.1653,60.1874,18489.0
2019-10-24 14:40:00,81.54,81.58,81.52,81.55,17229.0,60.1874,60.2169,60.1726,60.1948,17229.0
2019-10-24 14:45:00,81.55,81.57,81.49,81.5,17853.0,60.1948,60.2096,60.1505,60.1579,17853.0
2019-10-24 14:50:00,81.5,81.54,81.47,81.48,23857.0,60.1579,60.1874,60.1357,60.1431,23857.0
2019-10-24 14:55:00,81.48,81.53,81.46,81.51,14470.0,60.1431,60.18,60.1284,60.1653,14470.0
2019-10-24 15:00:00,81.51,81.57,81.5,81.56,16840.0,60.1653,60.2096,60.1579,60.2022,16840.0
2019-10-24 15:05:00,81.54,81.55,81.49,81.52,36662.0,60.1874,60.1948,60.1505,60.1726,36662.0
2019-10-24 15:10:00,81.51,81.53,81.47,81.51,15327.0,60.1653,60.18,60.1357,60.1653,15327.0
2019-10-24 15:15:00,81.5,81.51,81.44,81.47,16931.0,60.1579,60.1653,60.1136,60.1357,16931.0
2019-10-24 15:20:00,81.47,81.48,81.44,81.46,28770.0,60.1357,60.1431,60.1136,60.1284,28770.0
2019-10-24 15:25:00,81.47,81.5,81.42,81.43,19283.0,60.1357,60.1579,60.0988,60.1062,19283.0
2019-10-24 15:30:00,81.43,81.46,81.4,81.4,22322.0,60.1062,60.1284,60.0841,60.0841,22322.0
2019-10-24 15:35:00,81.41,81.46,81.38,81.43,52594.0,60.0914,60.1284,60.0693,60.1062,52594.0
2019-10-24 15:40:00,81.43,81.44,81.37,81.38,39378.0,60.1062,60.1136,60.0619,60.0693,39378.0
2019-10-24 15:45:00,81.38,81.41,81.35,81.39,60431.0,60.0693,60.0914,60.0472,60.0767,60431.0
2019-10-24 15:50:00,81.39,81.43,81.37,81.42,76084.0,60.0767,60.1062,60.0619,60.0988,76084.0
2019-10-24 15:55:00,81.42,81.48,81.35,81.43,191414.0,60.0988,60.1431,60.0472,60.1062,191414.0
2019-10-25 09:30:00,80.85,81.49,80.55,81.38,113024.0,59.6781,60.1505,59.4567,60.0693,113024.0
2019-10-25 09:35:00,81.42,81.65,81.21,81.3,31407.0,60.0988,60.2686,59.9438,60.0103,31407.0
2019-10-25 09:40:00,81.31,81.31,80.9,81.27,25699.0,60.0176,60.0176,59.715,59.9881,25699.0
2019-10-25 09:45:00,81.23,81.38,80.91,81.13,38543.0,59.9586,60.0693,59.7224,59.8848,38543.0
2019-10-25 09:50:00,81.13,81.28,80.95,81.24,26838.0,59.8848,59.9955,59.7519,59.966,26838.0
2019-10-25 09:55:00,81.26,81.37,81.25,81.3,17974.0,59.9807,60.0619,59.9733,60.0103,17974.0
2019-10-25 10:00:00,81.27,81.4,81.12,81.16,23122.0,59.9881,60.0841,59.8774,59.9069,23122.0
2019-10-25 10:05:00,81.14,81.24,81.12,81.13,21528.0,59.8922,59.966,59.8774,59.8848,21528.0
2019-10-25 10:10:00,81.11,81.2,81.05,81.11,29630.0,59.87,59.9364,59.8257,59.87,29630.0
2019-10-25 10:15:00,81.12,81.22,81.08,81.21,32045.0,59.8774,59.9512,59.8479,59.9438,32045.0
2019-10-25 10:20:00,81.21,81.24,81.14,81.24,20999.0,59.9438,59.966,59.8922,59.966,20999.0
2019-10-25 10:25:00,81.24,81.33,81.15,81.31,20783.0,59.966,60.0324,59.8995,60.0176,20783.0
2019-10-25 10:30:00,81.33,81.39,81.3,81.39,21510.0,60.0324,60.0767,60.0103,60.0767,21510.0
2019-10-25 10:35:00,81.4,81.6,81.36,81.6,17826.0,60.0841,60.2317,60.0545,60.2317,17826.0
2019-10-25 10:40:00,81.58,81.71,81.56,81.61,41079.0,60.2169,60.3129,60.2022,60.2391,41079.0
2019-10-25 10:45:00,81.61,81.95,81.6,81.92,53483.0,60.2391,60.49,60.2317,60.4679,53483.0
2019-10-25 10:50:00,81.92,81.96,81.78,81.8,21424.0,60.4679,60.4974,60.3646,60.3793,21424.0
2019-10-25 10:55:00,81.8,81.9,81.78,81.86,24233.0,60.3793,60.4531,60.3646,60.4236,24233.0
2019-10-25 11:00:00,81.86,81.96,81.83,81.86,17806.0,60.4236,60.4974,60.4015,60.4236,17806.0
2019-10-25 11:05:00,81.87,81.88,81.78,81.78,20580.0,60.431,60.4384,60.3646,60.3646,20580.0
2019-10-25 11:10:00,81.78,81.8,81.66,81.69,9108.0,60.3646,60.3793,60.276,60.2981,9108.0
2019-10-25 11:15:00,81.7,81.79,81.69,81.7,54480.0,60.3055,60.3719,60.2981,60.3055,54480.0
2019-10-25 11:20:00,81.69,81.85,81.68,81.84,15122.0,60.2981,60.4162,60.2907,60.4088,15122.0
2019-10-25 11:25:00,81.83,81.89,81.77,81.8,11100.0,60.4015,60.4458,60.3572,60.3793,11100.0
2019-10-25 11:30:00,81.81,81.82,81.7,81.79,13310.0,60.3867,60.3941,60.3055,60.3719,13310.0
2019-10-25 11:35:00,81.74,81.77,81.61,81.66,11644.0,60.335,60.3572,60.2391,60.276,11644.0
2019-10-25 11:40:00,81.64,81.66,81.58,81.61,11738.0,60.2612,60.276,60.2169,60.2391,11738.0
2019-10-25 11:45:00,81.61,81.62,81.48,81.49,11185.0,60.2391,60.2465,60.1431,60.1505,11185.0
2019-10-25 11:50:00,81.49,81.54,81.47,81.49,16291.0,60.1505,60.1874,60.1357,60.1505,16291.0
2019-10-25 11:55:00,81.49,81.6,81.49,81.58,15605.0,60.1505,60.2317,60.1505,60.2169,15605.0
2019-10-25 12:00:00,81.57,81.67,81.56,81.6,21672.0,60.2096,60.2834,60.2022,60.2317,21672.0
2019-10-25 12:05:00,81.61,81.71,81.6,81.66,21055.0,60.2391,60.3129,60.2317,60.276,21055.0
2019-10-25 12:10:00,81.65,81.66,81.6,81.64,9124.0,60.2686,60.276,60.2317,60.2612,9124.0
2019-10-25 12:15:00,81.64,81.73,81.62,81.73,12621.0,60.2612,60.3277,60.2465,60.3277,12621.0
2019-10-25 12:20:00,81.73,81.77,81.69,81.73,14658.0,60.3277,60.3572,60.2981,60.3277,14658.0
2019-10-25 12:25:00,81.73,81.84,81.72,81.8,22563.0,60.3277,60.4088,60.3203,60.3793,22563.0
2019-10-25 12:30:00,81.8,81.84,81.78,81.79,15805.0,60.3793,60.4088,60.3646,60.3719,15805.0
2019-10-25 12:35:00,81.8,81.95,81.79,81.9,15247.0,60.3793,60.49,60.3719,60.4531,15247.0
2019-10-25 12:40:00,81.9,81.95,81.87,81.94,17155.0,60.4531,60.49,60.431,60.4827,17155.0
2019-10-25 12:45:00,81.94,82.0,81.84,81.84,54516.0,60.4827,60.5269,60.4088,60.4088,54516.0
2019-10-25 12:50:00,81.84,81.95,81.82,81.94,12855.0,60.4088,60.49,60.3941,60.4827,12855.0
2019-10-25 12:55:00,81.93,81.94,81.82,81.83,11728.0,60.4753,60.4827,60.3941,60.4015,11728.0
2019-10-25 13:00:00,81.84,81.84,81.72,81.73,18100.0,60.4088,60.4088,60.3203,60.3277,18100.0
2019-10-25 13:05:00,81.71,81.76,81.64,81.64,20623.0,60.3129,60.3498,60.2612,60.2612,20623.0
2019-10-25 13:10:00,81.66,81.67,81.62,81.64,12105.0,60.276,60.2834,60.2465,60.2612,12105.0
2019-10-25 13:15:00,81.64,81.67,81.62,81.64,11004.0,60.2612,60.2834,60.2465,60.2612,11004.0
2019-10-25 13:20:00,81.63,81.66,81.56,81.66,28411.0,60.2538,60.276,60.2022,60.276,28411.0
2019-10-25 13:25:00,81.66,81.69,81.58,81.59,12921.0,60.276,60.2981,60.2169,60.2243,12921.0
2019-10-25 13:30:00,81.58,81.6,81.5,81.53,16257.0,60.2169,60.2317,60.1579,60.18,16257.0
2019-10-25 13:35:00,81.53,81.58,81.51,81.56,18836.0,60.18,60.2169,60.1653,60.2022,18836.0
2019-10-25 13:40:00,81.55,81.55,81.52,81.54,14077.0,60.1948,60.1948,60.1726,60.1874,14077.0
2019-10-25 13:45:00,81.55,81.55,81.44,81.45,11815.0,60.1948,60.1948,60.1136,60.121,11815.0
2019-10-25 13:50:00,81.45,81.48,81.39,81.4,17943.0,60.121,60.1431,60.0767,60.0841,17943.0
2019-10-25 13:55:00,81.4,81.53,81.34,81.52,17024.0,60.0841,60.18,60.0398,60.1726,17024.0
2019-10-25 14:00:00,81.51,81.6,81.47,81.57,20730.0,60.1653,60.2317,60.1357,60.2096,20730.0
2019-10-25 14:05:00,81.57,81.61,81.52,81.58,16883.0,60.2096,60.2391,60.1726,60.2169,16883.0
2019-10-25 14:10:00,81.59,81.67,81.59,81.65,17941.0,60.2243,60.2834,60.2243,60.2686,17941.0
2019-10-25 14:15:00,81.65,81.76,81.65,81.72,14546.0,60.2686,60.3498,60.2686,60.3203,14546.0
2019-10-25 14:20:00,81.72,81.72,81.65,81.67,12679.0,60.3203,60.3203,60.2686,60.2834,12679.0
2019-10-25 14:25:00,81.67,81.71,81.64,81.65,13470.0,60.2834,60.3129,60.2612,60.2686,13470.0
2019-10-25 14:30:00,81.65,81.65,81.57,81.57,19888.0,60.2686,60.2686,60.2096,60.2096,19888.0
2019-10-25 14:35:00,81.56,81.7,81.55,81.69,16046.0,60.2022,60.3055,60.1948,60.2981,16046.0
2019-10-25 14:40:00,81.7,81.71,81.63,81.65,17891.0,60.3055,60.3129,60.2538,60.2686,17891.0
2019-10-25 14:45:00,81.65,81.76,81.64,81.76,18447.0,60.2686,60.3498,60.2612,60.3498,18447.0
2019-10-25 14:50:00,81.75,81.84,81.75,81.76,22187.0,60.3424,60.4088,60.3424,60.3498,22187.0
2019-10-25 14:55:00,81.77,81.86,81.76,81.84,15249.0,60.3572,60.4236,60.3498,60.4088,15249.0
2019-10-25 15:00:00,81.84,81.85,81.81,81.84,36041.0,60.4088,60.4162,60.3867,60.4088,36041.0
2019-10-25 15:05:00,81.84,81.88,81.82,81.86,31491.0,60.4088,60.4384,60.3941,60.4236,31491.0
2019-10-25 15:10:00,81.86,81.93,81.85,81.9,27873.0,60.4236,60.4753,60.4162,60.4531,27873.0
2019-10-25 15:15:00,81.91,81.95,81.89,81.91,29271.0,60.4605,60.49,60.4458,60.4605,29271.0
2019-10-25 15:20:00,81.92,81.93,81.85,81.88,28272.0,60.4679,60.4753,60.4162,60.4384,28272.0
2019-10-25 15:25:00,81.88,81.96,81.82,81.82,58402.0,60.4384,60.4974,60.3941,60.3941,58402.0
2019-10-25 15:30:00,81.83,81.88,81.79,81.85,38876.0,60.4015,60.4384,60.3719,60.4162,38876.0
2019-10-25 15:35:00,81.86,81.91,81.81,81.89,76738.0,60.4236,60.4605,60.3867,60.4458,76738.0
2019-10-25 15:40:00,81.89,82.02,81.89,82.0,46522.0,60.4458,60.5417,60.4458,60.5269,46522.0
2019-10-25 15:45:00,81.99,82.0,81.91,81.94,57797.0,60.5196,60.5269,60.4605,60.4827,57797.0
2019-10-25 15:50:00,81.94,82.08,81.93,82.08,106363.0,60.4827,60.586,60.4753,60.586,106363.0
2019-10-25 15:55:00,82.07,82.13,81.95,81.97,225892.0,60.5786,60.6229,60.49,60.5048,225892.0
2019-10-28 09:30:00,82.0,82.07,81.77,81.96,102601.0,60.5269,60.5786,60.3572,60.4974,102601.0
2019-10-28 09:35:00,81.93,82.04,81.85,82.01,16561.0,60.4753,60.5565,60.4162,60.5343,16561.0
2019-10-28 09:40:00,81.97,82.14,81.97,82.1,25118.0,60.5048,60.6303,60.5048,60.6008,25118.0
2019-10-28 09:45:00,82.1,82.19,82.04,82.13,31870.0,60.6008,60.6672,60.5565,60.6229,31870.0
2019-10-28 09:50:00,82.13,82.34,82.12,82.26,21347.0,60.6229,60.7779,60.6155,60.7189,21347.0
2019-10-28 09:55:00,82.27,82.37,82.18,82.2,47511.0,60.7262,60.8001,60.6598,60.6746,47511.0
2019-10-28 10:00:00,82.21,82.32,82.15,82.22,22783.0,60.682,60.7632,60.6377,60.6893,22783.0
2019-10-28 10:05:00,82.21,82.24,82.13,82.2,17209.0,60.682,60.7041,60.6229,60.6746,17209.0
2019-10-28 10:10:00,82.19,82.23,82.11,82.2,24686.0,60.6672,60.6967,60.6081,60.6746,24686.0
2019-10-28 10:15:00,82.2,82.29,82.2,82.25,16676.0,60.6746,60.741,60.6746,60.7115,16676.0
2019-10-28 10:20:00,82.23,82.26,82.18,82.19,18550.0,60.6967,60.7189,60.6598,60.6672,18550.0
2019-10-28 10:25:00,82.18,82.19,82.04,82.04,58198.0,60.6598,60.6672,60.5565,60.5565,58198.0
2019-10-28 10:30:00,82.03,82.06,81.91,81.91,25770.0,60.5491,60.5712,60.4605,60.4605,25770.0
2019-10-28 10:35:00,81.91,82.11,81.9,82.11,21711.0,60.4605,60.6081,60.4531,60.6081,21711.0
2019-10-28 10:40:00,82.12,82.38,82.11,82.33,31794.0,60.6155,60.8074,60.6081,60.7705,31794.0
2019-10-28 10:45:00,82.37,82.37,82.19,82.19,10509.0,60.8001,60.8001,60.6672,60.6672,10509.0
2019-10-28 10:50:00,82.19,82.22,82.05,82.06,18234.0,60.6672,60.6893,60.5639,60.5712,18234.0
2019-10-28 10:55:00,82.06,82.12,82.04,82.05,24508.0,60.5712,60.6155,60.5565,60.5639,24508.0
2019-10-28 11:00:00,82.05,82.1,81.95,81.97,38710.0,60.5639,60.6008,60.49,60.5048,38710.0
2019-10-28 11:05:00,81.96,82.08,81.94,82.06,34675.0,60.4974,60.586,60.4827,60.5712,34675.0
2019-10-28 11:10:00,82.05,82.07,81.95,82.0,24433.0,60.5639,60.5786,60.49,60.5269,24433.0
2019-10-28 11:15:00,82.0,82.03,81.97,81.99,27757.0,60.5269,60.5491,60.5048,60.5196,27757.0
2019-10-28 11:20:00,82.0,82.06,81.98,82.06,21466.0,60.5269,60.5712,60.5122,60.5712,21466.0
2019-10-28 11:25:00,82.04,82.07,81.99,82.01,13044.0,60.5565,60.5786,60.5196,60.5343,13044.0
2019-10-28 11:30:00,82.01,82.08,81.97,82.08,20039.0,60.5343,60.586,60.5048,60.586,20039.0
2019-10-28 11:35:00,82.07,82.09,82.03,82.05,10130.0,60.5786,60.5934,60.5491,60.5639,10130.0
2019-10-28 11:40:00,82.03,82.08,82.02,82.05,9269.0,60.5491,60.586,60.5417,60.5639,9269.0
2019-10-28 11:45:00,82.06,82.07,81.95,81.98,17954.0,60.5712,60.5786,60.49,60.5122,17954.0
2019-10-28 11:50:00,82.0,82.03,81.9,81.91,15934.0,60.5269,60.5491,60.4531,60.4605,15934.0
2019-10-28 11:55:00,81.91,82.02,81.86,81.93,50293.0,60.4605,60.5417,60.4236,60.4753,50293.0
2019-10-28 12:00:00,81.93,81.99,81.9,81.98,30070.0,60.4753,60.5196,60.4531,60.5122,30070.0
2019-10-28 12:05:00,81.97,82.03,81.97,82.01,26405.0,60.5048,60.5491,60.5048,60.5343,26405.0
2019-10-28 12:10:00,82.02,82.04,81.99,82.01,21977.0,60.5417,60.5565,60.5196,60.5343,21977.0
2019-10-28 12:15:00,82.02,82.05,81.97,82.01,26867.0,60.5417,60.5639,60.5048,60.5343,26867.0
2019-10-28 12:20:00,82.02,82.02,81.94,81.98,19232.0,60.5417,60.5417,60.4827,60.5122,19232.0
2019-10-28 12:25:00,81.97,81.98,81.85,81.85,20054.0,60.5048,60.5122,60.4162,60.4162,20054.0
2019-10-28 12:30:00,81.84,81.85,81.74,81.8,21523.0,60.4088,60.4162,60.335,60.3793,21523.0
2019-10-28 12:35:00,81.8,81.86,81.79,81.84,10443.0,60.3793,60.4236,60.3719,60.4088,10443.0
2019-10-28 12:40:00,81.84,81.85,81.82,81.85,21641.0,60.4088,60.4162,60.3941,60.4162,21641.0
2019-10-28 12:45:00,81.85,81.86,81.82,81.85,20270.0,60.4162,60.4236,60.3941,60.4162,20270.0
2019-10-28 12:50:00,81.85,81.9,81.82,81.83,9598.0,60.4162,60.4531,60.3941,60.4015,9598.0
2019-10-28 12:55:00,81.84,81.84,81.75,81.8,15578.0,60.4088,60.4088,60.3424,60.3793,15578.0
2019-10-28 13:00:00,81.79,81.82,81.75,81.81,18171.0,60.3719,60.3941,60.3424,60.3867,18171.0
2019-10-28 13:05:00,81.81,81.87,81.78,81.79,13879.0,60.3867,60.431,60.3646,60.3719,13879.0
2019-10-28 13:10:00,81.8,81.81,81.75,81.8,9213.0,60.3793,60.3867,60.3424,60.3793,9213.0
2019-10-28 13:15:00,81.81,81.88,81.79,81.87,14982.0,60.3867,60.4384,60.3719,60.431,14982.0
2019-10-28 13:20:00,81.85,81.85,81.81,81.82,10273.0,60.4162,60.4162,60.3867,60.3941,10273.0
2019-10-28 13:25:00,81.82,81.87,81.8,81.83,12852.0,60.3941,60.431,60.3793,60.4015,12852.0
2019-10-28 13:30:00,81.85,81.86,81.81,81.82,10529.0,60.4162,60.4236,60.3867,60.3941,10529.0
2019-10-28 13:35:00,81.81,81.86,81.77,81.85,9290.0,60.3867,60.4236,60.3572,60.4162,9290.0
2019-10-28 13:40:00,81.86,81.88,81.84,81.86,6786.0,60.4236,60.4384,60.4088,60.4236,6786.0
2019-10-28 13:45:00,81.85,81.93,81.85,81.91,12430.0,60.4162,60.4753,60.4162,60.4605,12430.0
2019-10-28 13:50:00,81.9,81.91,81.82,81.86,16876.0,60.4531,60.4605,60.3941,60.4236,16876.0
2019-10-28 13:55:00,81.86,81.87,81.83,81.84,19149.0,60.4236,60.431,60.4015,60.4088,19149.0
2019-10-28 14:00:00,81.84,81.85,81.76,81.78,12253.0,60.4088,60.4162,60.3498,60.3646,12253.0
2019-10-28 14:05:00,81.77,81.78,81.7,81.71,15082.0,60.3572,60.3646,60.3055,60.3129,15082.0
2019-10-28 14:10:00,81.72,81.73,81.68,81.73,37011.0,60.3203,60.3277,60.2907,60.3277,37011.0
2019-10-28 14:15:00,81.73,81.83,81.72,81.8,19294.0,60.3277,60.4015,60.3203,60.3793,19294.0
2019-10-28 14:20:00,81.8,81.82,81.78,81.82,11764.0,60.3793,60.3941,60.3646,60.3941,11764.0
2019-10-28 14:25:00,81.83,81.89,81.83,81.86,15194.0,60.4015,60.4458,60.4015,60.4236,15194.0
2019-10-28 14:30:00,81.87,81.97,81.86,81.97,25390.0,60.431,60.5048,60.4236,60.5048,25390.0
2019-10-28 14:35:00,81.97,81.99,81.93,81.95,15990.0,60.5048,60.5196,60.4753,60.49,15990.0
2019-10-28 14:40:00,81.95,82.02,81.93,82.01,39947.0,60.49,60.5417,60.4753,60.5343,39947.0
2019-10-28 14:45:00,82.01,82.01,81.91,81.92,13424.0,60.5343,60.5343,60.4605,60.4679,13424.0
2019-10-28 14:50:00,81.92,81.97,81.91,81.95,11449.0,60.4679,60.5048,60.4605,60.49,11449.0
2019-10-28 14:55:00,81.95,81.99,81.94,81.99,12890.0,60.49,60.5196,60.4827,60.5196,12890.0
2019-10-28 15:00:00,81.99,82.01,81.95,82.0,11660.0,60.5196,60.5343,60.49,60.5269,11660.0
2019-10-28 15:05:00,82.0,82.06,81.99,82.06,19700.0,60.5269,60.5712,60.5196,60.5712,19700.0
2019-10-28 15:10:00,82.05,82.06,81.98,81.99,14683.0,60.5639,60.5712,60.5122,60.5196,14683.0
2019-10-28 15:15:00,82.0,82.05,82.0,82.04,39348.0,60.5269,60.5639,60.5269,60.5565,39348.0
2019-10-28 15:20:00,82.04,82.16,82.04,82.16,47518.0,60.5565,60.6451,60.5565,60.6451,47518.0
2019-10-28 15:25:00,82.16,82.16,82.08,82.12,24628.0,60.6451,60.6451,60.586,60.6155,24628.0
2019-10-28 15:30:00,82.12,82.12,82.0,82.03,34747.0,60.6155,60.6155,60.5269,60.5491,34747.0
2019-10-28 15:35:00,82.04,82.16,82.04,82.1,72618.0,60.5565,60.6451,60.5565,60.6008,72618.0
2019-10-28 15:40:00,82.1,82.1,82.0,82.01,73660.0,60.6008,60.6008,60.5269,60.5343,73660.0
2019-10-28 15:45:00,82.0,82.09,81.99,82.09,82262.0,60.5269,60.5934,60.5196,60.5934,82262.0
2019-10-28 15:50:00,82.07,82.11,82.03,82.1,99368.0,60.5786,60.6081,60.5491,60.6008,99368.0
2019-10-28 15:55:00,82.09,82.12,81.98,82.06,223341.0,60.5934,60.6155,60.5122,60.5712,223341.0
2019-10-29 09:30:00,81.54,81.62,81.27,81.35,61913.0,60.1874,60.2465,59.9881,60.0472,61913.0
2019-10-29 09:35:00,81.39,82.0,81.39,81.79,24518.0,60.0767,60.5269,60.0767,60.3719,24518.0
2019-10-29 09:40:00,81.84,82.35,81.83,82.19,20903.0,60.4088,60.7853,60.4015,60.6672,20903.0
2019-10-29 09:45:00,82.22,82.34,82.16,82.3,15300.0,60.6893,60.7779,60.6451,60.7484,15300.0
2019-10-29 09:50:00,82.29,82.3,82.08,82.21,30121.0,60.741,60.7484,60.586,60.682,30121.0
2019-10-29 09:55:00,82.21,82.24,82.07,82.11,29167.0,60.682,60.7041,60.5786,60.6081,29167.0
2019-10-29 10:00:00,82.12,82.2,82.05,82.12,18781.0,60.6155,60.6746,60.5639,60.6155,18781.0
2019-10-29 10:05:00,82.14,82.21,82.08,82.2,19594.0,60.6303,60.682,60.586,60.6746,19594.0
2019-10-29 10:10:00,82.2,82.36,82.19,82.29,21757.0,60.6746,60.7927,60.6672,60.741,21757.0
2019-10-29 10:15:00,82.3,82.31,82.18,82.22,21422.0,60.7484,60.7558,60.6598,60.6893,21422.0
2019-10-29 10:20:00,82.2,82.32,82.17,82.26,28780.0,60.6746,60.7632,60.6524,60.7189,28780.0
2019-10-29 10:25:00,82.26,82.35,82.2,82.22,25341.0,60.7189,60.7853,60.6746,60.6893,25341.0
2019-10-29 10:30:00,82.22,82.25,82.12,82.13,12979.0,60.6893,60.7115,60.6155,60.6229,12979.0
2019-10-29 10:35:00,82.15,82.27,82.09,82.25,53925.0,60.6377,60.7262,60.5934,60.7115,53925.0
2019-10-29 10:40:00,82.27,82.27,82.0,82.14,61243.0,60.7262,60.7262,60.5269,60.6303,61243.0
2019-10-29 10:45:00,82.16,82.45,82.16,82.34,29095.0,60.6451,60.8591,60.6451,60.7779,29095.0
2019-10-29 10:50:00,82.35,82.37,82.17,82.3,41273.0,60.7853,60.8001,60.6524,60.7484,41273.0
2019-10-29 10:55:00,82.31,82.33,82.21,82.23,23499.0,60.7558,60.7705,60.682,60.6967,23499.0
2019-10-29 11:00:00,82.25,82.28,82.18,82.25,28451.0,60.7115,60.7336,60.6598,60.7115,28451.0
2019-10-29 11:05:00,82.26,82.27,82.22,82.23,27826.0,60.7189,60.7262,60.6893,60.6967,27826.0
2019-10-29 11:10:00,82.23,82.24,82.16,82.21,30256.0,60.6967,60.7041,60.6451,60.682,30256.0
2019-10-29 11:15:00,82.21,82.28,82.2,82.24,35643.0,60.682,60.7336,60.6746,60.7041,35643.0
2019-10-29 11:20:00,82.23,82.25,82.18,82.21,27821.0,60.6967,60.7115,60.6598,60.682,27821.0
2019-10-29 11:25:00,82.2,82.23,82.14,82.17,24615.0,60.6746,60.6967,60.6303,60.6524,24615.0
2019-10-29 11:30:00,82.18,82.18,82.0,82.01,27026.0,60.6598,60.6598,60.5269,60.5343,27026.0
2019-10-29 11:35:00,82.02,82.02,81.81,81.89,22854.0,60.5417,60.5417,60.3867,60.4458,22854.0
2019-10-29 11:40:00,81.88,81.92,81.87,81.89,38081.0,60.4384,60.4679,60.431,60.4458,38081.0
2019-10-29 11:45:00,81.88,82.02,81.87,81.98,19940.0,60.4384,60.5417,60.431,60.5122,19940.0
2019-10-29 11:50:00,81.99,82.01,81.97,81.99,10103.0,60.5196,60.5343,60.5048,60.5196,10103.0
2019-10-29 11:55:00,82.0,82.02,81.91,81.97,23051.0,60.5269,60.5417,60.4605,60.5048,23051.0
2019-10-29 12:00:00,81.94,82.07,81.91,82.0,20041.0,60.4827,60.5786,60.4605,60.5269,20041.0
2019-10-29 12:05:00,82.0,82.06,81.97,82.02,26758.0,60.5269,60.5712,60.5048,60.5417,26758.0
2019-10-29 12:10:00,82.02,82.08,81.99,82.02,22140.0,60.5417,60.586,60.5196,60.5417,22140.0
2019-10-29 12:15:00,82.03,82.07,81.95,81.97,19115.0,60.5491,60.5786,60.49,60.5048,19115.0
2019-10-29 12:20:00,81.95,82.05,81.95,82.05,12431.0,60.49,60.5639,60.49,60.5639,12431.0
2019-10-29 12:25:00,82.06,82.07,81.96,81.97,34613.0,60.5712,60.5786,60.4974,60.5048,34613.0
2019-10-29 12:30:00,81.96,81.96,81.83,81.88,22701.0,60.4974,60.4974,60.4015,60.4384,22701.0
2019-10-29 12:35:00,81.87,81.88,81.85,81.86,8839.0,60.431,60.4384,60.4162,60.4236,8839.0
2019-10-29 12:40:00,81.87,81.91,81.85,81.87,7725.0,60.431,60.4605,60.4162,60.431,7725.0
2019-10-29 12:45:00,81.89,81.9,81.82,81.84,10079.0,60.4458,60.4531,60.3941,60.4088,10079.0
2019-10-29 12:50:00,81.84,81.93,81.83,81.9,14788.0,60.4088,60.4753,60.4015,60.4531,14788.0
2019-10-29 12:55:00,81.9,81.95,81.88,81.93,9678.0,60.4531,60.49,60.4384,60.4753,9678.0
2019-10-29 13:00:00,81.93,81.93,81.83,81.89,15147.0,60.4753,60.4753,60.4015,60.4458,15147.0
2019-10-29 13:05:00,81.89,81.91,81.88,81.89,6699.0,60.4458,60.4605,60.4384,60.4458,6699.0
2019-10-29 13:10:00,81.9,81.92,81.88,81.91,12924.0,60.4531,60.4679,60.4384,60.4605,12924.0
2019-10-29 13:15:00,81.9,81.96,81.89,81.96,8343.0,60.4531,60.4974,60.4458,60.4974,8343.0
2019-10-29 13:20:00,81.96,81.97,81.94,81.95,6613.0,60.4974,60.5048,60.4827,60.49,6613.0
2019-10-29 13:25:00,81.96,81.97,81.92,81.92,12403.0,60.4974,60.5048,60.4679,60.4679,12403.0
2019-10-29 13:30:00,81.92,81.98,81.9,81.97,15979.0,60.4679,60.5122,60.4531,60.5048,15979.0
2019-10-29 13:35:00,81.98,82.01,81.93,81.96,29048.0,60.5122,60.5343,60.4753,60.4974,29048.0
2019-10-29 13:40:00,81.97,82.0,81.91,81.91,42085.0,60.5048,60.5269,60.4605,60.4605,42085.0
2019-10-29 13:45:00,81.91,81.94,81.88,81.93,6195.0,60.4605,60.4827,60.4384,60.4753,6195.0
2019-10-29 13:50:00,81.93,81.99,81.92,81.97,13576.0,60.4753,60.5196,60.4679,60.5048,13576.0
2019-10-29 13:55:00,81.98,82.05,81.97,82.05,27080.0,60.5122,60.5639,60.5048,60.5639,27080.0
2019-10-29 14:00:00,82.05,82.06,81.93,81.93,33266.0,60.5639,60.5712,60.4753,60.4753,33266.0
2019-10-29 14:05:00,81.94,81.97,81.93,81.95,11126.0,60.4827,60.5048,60.4753,60.49,11126.0
2019-10-29 14:10:00,81.95,81.96,81.9,81.93,13408.0,60.49,60.4974,60.4531,60.4753,13408.0
2019-10-29 14:15:00,81.93,81.94,81.91,81.93,10920.0,60.4753,60.4827,60.4605,60.4753,10920.0
2019-10-29 14:20:00,81.93,81.97,81.9,81.9,22281.0,60.4753,60.5048,60.4531,60.4531,22281.0
2019-10-29 14:25:00,81.9,81.91,81.86,81.89,26378.0,60.4531,60.4605,60.4236,60.4458,26378.0
2019-10-29 14:30:00,81.9,81.9,81.86,81.86,15450.0,60.4531,60.4531,60.4236,60.4236,15450.0
2019-10-29 14:35:00,81.85,81.96,81.85,81.95,22322.0,60.4162,60.4974,60.4162,60.49,22322.0
2019-10-29 14:40:00,81.94,81.97,81.88,81.9,15657.0,60.4827,60.5048,60.4384,60.4531,15657.0
2019-10-29 14:45:00,81.9,81.93,81.79,81.79,8565.0,60.4531,60.4753,60.3719,60.3719,8565.0
2019-10-29 14:50:00,81.8,81.81,81.71,81.78,24387.0,60.3793,60.3867,60.3129,60.3646,24387.0
2019-10-29 14:55:00,81.8,81.8,81.73,81.73,18387.0,60.3793,60.3793,60.3277,60.3277,18387.0
2019-10-29 15:00:00,81.73,81.76,81.71,81.72,21302.0,60.3277,60.3498,60.3129,60.3203,21302.0
2019-10-29 15:05:00,81.73,81.78,81.71,81.75,15451.0,60.3277,60.3646,60.3129,60.3424,15451.0
2019-10-29 15:10:00,81.75,81.77,81.73,81.75,10534.0,60.3424,60.3572,60.3277,60.3424,10534.0
2019-10-29 15:15:00,81.75,81.76,81.72,81.72,18812.0,60.3424,60.3498,60.3203,60.3203,18812.0
2019-10-29 15:20:00,81.72,81.73,81.69,81.69,13694.0,60.3203,60.3277,60.2981,60.2981,13694.0
2019-10-29 15:25:00,81.69,81.72,81.67,81.7,11198.0,60.2981,60.3203,60.2834,60.3055,11198.0
2019-10-29 15:30:00,81.71,81.79,81.7,81.79,23318.0,60.3129,60.3719,60.3055,60.3719,23318.0
2019-10-29 15:35:00,81.78,81.78,81.74,81.74,19984.0,60.3646,60.3646,60.335,60.335,19984.0
2019-10-29 15:40:00,81.74,81.76,81.69,81.71,30378.0,60.335,60.3498,60.2981,60.3129,30378.0
2019-10-29 15:45:00,81.73,81.73,81.7,81.71,25916.0,60.3277,60.3277,60.3055,60.3129,25916.0
2019-10-29 15:50:00,81.7,81.78,81.69,81.72,97548.0,60.3055,60.3646,60.2981,60.3203,97548.0
2019-10-29 15:55:00,81.74,81.85,81.71,81.83,250949.0,60.335,60.4162,60.3129,60.4015,250949.0
2019-10-30 09:30:00,82.02,82.11,81.53,81.72,74242.0,60.5417,60.6081,60.18,60.3203,74242.0
2019-10-30 09:35:00,81.78,81.81,81.41,81.54,14323.0,60.3646,60.3867,60.0914,60.1874,14323.0
2019-10-30 09:40:00,81.55,81.7,81.53,81.59,14795.0,60.1948,60.3055,60.18,60.2243,14795.0
2019-10-30 09:45:00,81.62,81.69,81.57,81.57,11182.0,60.2465,60.2981,60.2096,60.2096,11182.0
2019-10-30 09:50:00,81.55,81.69,81.54,81.69,12691.0,60.1948,60.2981,60.1874,60.2981,12691.0
2019-10-30 09:55:00,81.73,81.81,81.72,81.74,12122.0,60.3277,60.3867,60.3203,60.335,12122.0
2019-10-30 10:00:00,81.72,81.83,81.45,81.65,33276.0,60.3203,60.4015,60.121,60.2686,33276.0
2019-10-30 10:05:00,81.65,81.65,81.51,81.56,10584.0,60.2686,60.2686,60.1653,60.2022,10584.0
2019-10-30 10:10:00,81.53,81.54,81.32,81.41,18925.0,60.18,60.1874,60.025,60.0914,18925.0
2019-10-30 10:15:00,81.44,81.53,81.38,81.48,14891.0,60.1136,60.18,60.0693,60.1431,14891.0
2019-10-30 10:20:00,81.48,81.48,81.32,81.32,13117.0,60.1431,60.1431,60.025,60.025,13117.0
2019-10-30 10:25:00,81.33,81.42,81.29,81.36,11792.0,60.0324,60.0988,60.0029,60.0545,11792.0
2019-10-30 10:30:00,81.37,81.51,81.37,81.47,11928.0,60.0619,60.1653,60.0619,60.1357,11928.0
2019-10-30 10:35:00,81.47,81.54,81.46,81.48,10831.0,60.1357,60.1874,60.1284,60.1431,10831.0
2019-10-30 10:40:00,81.51,81.52,81.41,81.41,11247.0,60.1653,60.1726,60.0914,60.0914,11247.0
2019-10-30 10:45:00,81.41,81.44,81.33,81.33,11613.0,60.0914,60.1136,60.0324,60.0324,11613.0
2019-10-30 10:50:00,81.33,81.4,81.28,81.32,16011.0,60.0324,60.0841,59.9955,60.025,16011.0
2019-10-30 10:55:00,81.34,81.42,81.31,81.38,10976.0,60.0398,60.0988,60.0176,60.0693,10976.0
2019-10-30 11:00:00,81.39,81.55,81.38,81.53,21866.0,60.0767,60.1948,60.0693,60.18,21866.0
2019-10-30 11:05:00,81.54,81.55,81.49,81.52,18997.0,60.1874,60.1948,60.1505,60.1726,18997.0
2019-10-30 11:10:00,81.52,81.54,81.37,81.37,20047.0,60.1726,60.1874,60.0619,60.0619,20047.0
2019-10-30 11:15:00,81.39,81.4,81.33,81.34,22906.0,60.0767,60.0841,60.0324,60.0398,22906.0
2019-10-30 11:20:00,81.34,81.37,81.32,81.35,18327.0,60.0398,60.0619,60.025,60.0472,18327.0
2019-10-30 11:25:00,81.36,81.39,81.35,81.36,97556.0,60.0545,60.0767,60.0472,60.0545,97556.0
2019-10-30 11:30:00,81.36,81.37,81.27,81.35,27365.0,60.0545,60.0619,59.9881,60.0472,27365.0
2019-10-30 11:35:00,81.35,81.37,81.3,81.34,32487.0,60.0472,60.0619,60.0103,60.0398,32487.0
2019-10-30 11:40:00,81.34,81.36,81.27,81.3,44229.0,60.0398,60.0545,59.9881,60.0103,44229.0
2019-10-30 11:45:00,81.31,81.36,81.28,81.33,14941.0,60.0176,60.0545,59.9955,60.0324,14941.0
2019-10-30 11:50:00,81.33,81.33,81.27,81.3,11073.0,60.0324,60.0324,59.9881,60.0103,11073.0
2019-10-30 11:55:00,81.3,81.32,81.22,81.3,20349.0,60.0103,60.025,59.9512,60.0103,20349.0
2019-10-30 12:00:00,81.29,81.35,81.26,81.29,16712.0,60.0029,60.0472,59.9807,60.0029,16712.0
2019-10-30 12:05:00,81.3,81.31,81.25,81.29,11240.0,60.0103,60.0176,59.9733,60.0029,11240.0
2019-10-30 12:10:00,81.29,81.31,81.23,81.25,18581.0,60.0029,60.0176,59.9586,59.9733,18581.0
2019-10-30 12:15:00,81.26,81.27,81.2,81.2,10902.0,59.9807,59.9881,59.9364,59.9364,10902.0
2019-10-30 12:20:00,81.2,81.25,81.17,81.24,37680.0,59.9364,59.9733,59.9143,59.966,37680.0
2019-10-30 12:25:00,81.25,81.31,81.25,81.27,12428.0,59.9733,60.0176,59.9733,59.9881,12428.0
2019-10-30 12:30:00,81.26,81.29,81.23,81.23,13702.0,59.9807,60.0029,59.9586,59.9586,13702.0
2019-10-30 12:35:00,81.24,81.26,81.2,81.23,13546.0,59.966,59.9807,59.9364,59.9586,13546.0
2019-10-30 12:40:00,81.23,81.26,81.2,81.24,11109.0,59.9586,59.9807,59.9364,59.966,11109.0
2019-10-30 12:45:00,81.24,81.29,81.23,81.27,9040.0,59.966,60.0029,59.9586,59.9881,9040.0
2019-10-30 12:50:00,81.26,81.26,81.16,81.19,21116.0,59.9807,59.9807,59.9069,59.9291,21116.0
2019-10-30 12:55:00,81.2,81.2,81.04,81.07,16894.0,59.9364,59.9364,59.8183,59.8405,16894.0
2019-10-30 13:00:00,81.08,81.1,80.96,81.0,28621.0,59.8479,59.8626,59.7593,59.7888,28621.0
2019-10-30 13:05:00,81.01,81.06,81.0,81.01,17409.0,59.7962,59.8331,59.7888,59.7962,17409.0
2019-10-30 13:10:00,81.02,81.02,80.93,80.93,15510.0,59.8036,59.8036,59.7371,59.7371,15510.0
2019-10-30 13:15:00,80.94,80.96,80.91,80.93,12805.0,59.7445,59.7593,59.7224,59.7371,12805.0
2019-10-30 13:20:00,80.92,81.0,80.92,80.96,9422.0,59.7298,59.7888,59.7298,59.7593,9422.0
2019-10-30 13:25:00,80.97,80.99,80.93,80.95,13147.0,59.7667,59.7814,59.7371,59.7519,13147.0
2019-10-30 13:30:00,80.98,80.98,80.93,80.94,22945.0,59.7741,59.7741,59.7371,59.7445,22945.0
2019-10-30 13:35:00,80.93,80.93,80.85,80.88,12934.0,59.7371,59.7371,59.6781,59.7002,12934.0
2019-10-30 13:40:00,80.89,80.98,80.88,80.92,5238.0,59.7076,59.7741,59.7002,59.7298,5238.0
2019-10-30 13:45:00,80.94,80.97,80.89,80.92,22651.0,59.7445,59.7667,59.7076,59.7298,22651.0
2019-10-30 13:50:00,80.92,81.11,80.92,81.09,38782.0,59.7298,59.87,59.7298,59.8552,38782.0
2019-10-30 13:55:00,81.09,81.11,81.03,81.04,22434.0,59.8552,59.87,59.811,59.8183,22434.0
2019-10-30 14:00:00,81.03,81.09,80.95,81.03,46969.0,59.811,59.8552,59.7519,59.811,46969.0
2019-10-30 14:05:00,81.0,81.09,80.95,80.95,32166.0,59.7888,59.8552,59.7519,59.7519,32166.0
2019-10-30 14:10:00,80.97,81.0,80.69,80.69,38140.0,59.7667,59.7888,59.56,59.56,38140.0
2019-10-30 14:15:00,80.71,80.75,80.58,80.64,68570.0,59.5748,59.6043,59.4788,59.5231,68570.0
2019-10-30 14:20:00,80.66,80.73,80.47,80.49,95197.0,59.5378,59.5895,59.3976,59.4124,95197.0
2019-10-30 14:25:00,80.5,80.6,80.45,80.57,96848.0,59.4197,59.4936,59.3828,59.4714,96848.0
2019-10-30 14:30:00,80.55,80.65,80.51,80.54,70327.0,59.4567,59.5305,59.4271,59.4493,70327.0
2019-10-30 14:35:00,80.54,80.69,80.47,80.67,73520.0,59.4493,59.56,59.3976,59.5452,73520.0
2019-10-30 14:40:00,80.7,80.91,80.6,80.83,65795.0,59.5674,59.7224,59.4936,59.6633,65795.0
2019-10-30 14:45:00,80.83,80.98,80.75,80.95,60713.0,59.6633,59.7741,59.6043,59.7519,60713.0
2019-10-30 14:50:00,80.95,81.15,80.87,80.89,57948.0,59.7519,59.8995,59.6929,59.7076,57948.0
2019-10-30 14:55:00,80.9,81.16,80.9,81.15,36850.0,59.715,59.9069,59.715,59.8995,36850.0
2019-10-30 15:00:00,81.14,81.19,81.07,81.1,55976.0,59.8922,59.9291,59.8405,59.8626,55976.0
2019-10-30 15:05:00,81.11,81.22,81.09,81.21,53750.0,59.87,59.9512,59.8552,59.9438,53750.0
2019-10-30 15:10:00,81.2,81.32,81.18,81.18,29384.0,59.9364,60.025,59.9217,59.9217,29384.0
2019-10-30 15:15:00,81.19,81.24,81.16,81.24,31844.0,59.9291,59.966,59.9069,59.966,31844.0
2019-10-30 15:20:00,81.23,81.37,81.18,81.31,41621.0,59.9586,60.0619,59.9217,60.0176,41621.0
2019-10-30 15:25:00,81.31,81.41,81.28,81.32,71953.0,60.0176,60.0914,59.9955,60.025,71953.0
2019-10-30 15:30:00,81.32,81.44,81.31,81.37,80051.0,60.025,60.1136,60.0176,60.0619,80051.0
2019-10-30 15:35:00,81.37,81.38,81.29,81.31,26239.0,60.0619,60.0693,60.0029,60.0176,26239.0
2019-10-30 15:40:00,81.32,81.33,81.23,81.24,26796.0,60.025,60.0324,59.9586,59.966,26796.0
2019-10-30 15:45:00,81.23,81.28,81.21,81.23,49470.0,59.9586,59.9955,59.9438,59.9586,49470.0
2019-10-30 15:50:00,81.23,81.3,81.17,81.28,58484.0,59.9586,60.0103,59.9143,59.9955,58484.0
2019-10-30 15:55:00,81.29,81.31,81.17,81.21,139109.0,60.0029,60.0176,59.9143,59.9438,139109.0
2019-10-31 09:30:00,81.6,82.0,81.28,81.74,81293.0,60.2317,60.5269,59.9955,60.335,81293.0
2019-10-31 09:35:00,81.88,82.02,81.79,81.86,22674.0,60.4384,60.5417,60.3719,60.4236,22674.0
2019-10-31 09:40:00,81.82,81.83,81.46,81.82,37222.0,60.3941,60.4015,60.1284,60.3941,37222.0
2019-10-31 09:45:00,81.84,81.95,81.76,81.95,71260.0,60.4088,60.49,60.3498,60.49,71260.0
2019-10-31 09:50:00,81.95,82.03,81.7,81.7,30615.0,60.49,60.5491,60.3055,60.3055,30615.0
2019-10-31 09:55:00,81.68,81.68,81.41,81.49,18628.0,60.2907,60.2907,60.0914,60.1505,18628.0
2019-10-31 10:00:00,81.51,81.6,81.46,81.47,20134.0,60.1653,60.2317,60.1284,60.1357,20134.0
2019-10-31 10:05:00,81.47,81.52,81.31,81.31,17029.0,60.1357,60.1726,60.0176,60.0176,17029.0
2019-10-31 10:10:00,81.32,81.4,81.24,81.24,24761.0,60.025,60.0841,59.966,59.966,24761.0
2019-10-31 10:15:00,81.26,81.45,81.24,81.44,23962.0,59.9807,60.121,59.966,60.1136,23962.0
2019-10-31 10:20:00,81.44,81.46,81.37,81.45,37635.0,60.1136,60.1284,60.0619,60.121,37635.0
2019-10-31 10:25:00,81.46,81.58,81.46,81.53,35083.0,60.1284,60.2169,60.1284,60.18,35083.0
2019-10-31 10:30:00,81.53,81.53,81.39,81.44,41760.0,60.18,60.18,60.0767,60.1136,41760.0
2019-10-31 10:35:00,81.45,81.46,81.34,81.36,72098.0,60.121,60.1284,60.0398,60.0545,72098.0
2019-10-31 10:40:00,81.35,81.35,81.19,81.2,50844.0,60.0472,60.0472,59.9291,59.9364,50844.0
2019-10-31 10:45:00,81.2,81.21,81.01,81.13,29734.0,59.9364,59.9438,59.7962,59.8848,29734.0
2019-10-31 10:50:00,81.12,81.29,81.09,81.29,28682.0,59.8774,60.0029,59.8552,60.0029,28682.0
2019-10-31 10:55:00,81.28,81.33,81.0,81.03,33804.0,59.9955,60.0324,59.7888,59.811,33804.0
2019-10-31 11:00:00,81.05,81.39,80.94,81.34,27760.0,59.8257,60.0767,59.7445,60.0398,27760.0
2019-10-31 11:05:00,81.32,81.38,81.17,81.17,20553.0,60.025,60.0693,59.9143,59.9143,20553.0
2019-10-31 11:10:00,81.17,81.19,81.08,81.15,14021.0,59.9143,59.9291,59.8479,59.8995,14021.0
2019-10-31 11:15:00,81.17,81.18,81.02,81.05,17989.0,59.9143,59.9217,59.8036,59.8257,17989.0
2019-10-31 11:20:00,81.03,81.13,81.02,81.08,23471.0,59.811,59.8848,59.8036,59.8479,23471.0
2019-10-31 11:25:00,81.08,81.09,81.0,81.05,20650.0,59.8479,59.8552,59.7888,59.8257,20650.0
2019-10-31 11:30:00,81.07,81.13,81.01,81.12,32607.0,59.8405,59.8848,59.7962,59.8774,32607.0
2019-10-31 11:35:00,81.12,81.16,81.04,81.15,9240.0,59.8774,59.9069,59.8183,59.8995,9240.0
2019-10-31 11:40:00,81.17,81.17,81.12,81.17,12410.0,59.9143,59.9143,59.8774,59.9143,12410.0
2019-10-31 11:45:00,81.17,81.2,81.12,81.13,16785.0,59.9143,59.9364,59.8774,59.8848,16785.0
2019-10-31 11:50:00,81.14,81.17,81.09,81.11,21164.0,59.8922,59.9143,59.8552,59.87,21164.0
2019-10-31 11:55:00,81.11,81.23,81.09,81.22,14591.0,59.87,59.9586,59.8552,59.9512,14591.0
2019-10-31 12:00:00,81.2,81.2,81.14,81.15,18400.0,59.9364,59.9364,59.8922,59.8995,18400.0
2019-10-31 12:05:00,81.15,81.19,81.11,81.18,16211.0,59.8995,59.9291,59.87,59.9217,16211.0
2019-10-31 12:10:00,81.19,81.2,81.14,81.15,15821.0,59.9291,59.9364,59.8922,59.8995,15821.0
2019-10-31 12:15:00,81.14,81.17,81.11,81.14,14611.0,59.8922,59.9143,59.87,59.8922,14611.0
2019-10-31 12:20:00,81.12,81.12,80.92,80.94,27423.0,59.8774,59.8774,59.7298,59.7445,27423.0
2019-10-31 12:25:00,80.95,81.05,80.93,81.05,36760.0,59.7519,59.8257,59.7371,59.8257,36760.0
2019-10-31 12:30:00,81.04,81.04,80.87,80.89,27895.0,59.8183,59.8183,59.6929,59.7076,27895.0
2019-10-31 12:35:00,80.89,80.9,80.78,80.82,30338.0,59.7076,59.715,59.6264,59.656,30338.0
2019-10-31 12:40:00,80.82,80.83,80.74,80.76,35185.0,59.656,59.6633,59.5969,59.6117,35185.0
2019-10-31 12:45:00,80.76,80.77,80.69,80.7,23921.0,59.6117,59.619,59.56,59.5674,23921.0
2019-10-31 12:50:00,80.7,80.7,80.59,80.69,26440.0,59.5674,59.5674,59.4862,59.56,26440.0
2019-10-31 12:55:00,80.68,80.69,80.58,80.67,33782.0,59.5526,59.56,59.4788,59.5452,33782.0
2019-10-31 13:00:00,80.66,80.69,80.59,80.67,42359.0,59.5378,59.56,59.4862,59.5452,42359.0
2019-10-31 13:05:00,80.67,80.84,80.67,80.8,28436.0,59.5452,59.6707,59.5452,59.6412,28436.0
2019-10-31 13:10:00,80.79,80.84,80.74,80.81,13475.0,59.6338,59.6707,59.5969,59.6486,13475.0
2019-10-31 13:15:00,80.79,80.85,80.78,80.79,9528.0,59.6338,59.6781,59.6264,59.6338,9528.0
2019-10-31 13:20:00,80.79,80.79,80.72,80.73,9906.0,59.6338,59.6338,59.5821,59.5895,9906.0
2019-10-31 13:25:00,80.72,80.72,80.66,80.7,23129.0,59.5821,59.5821,59.5378,59.5674,23129.0
2019-10-31 13:30:00,80.69,80.81,80.67,80.75,31334.0,59.56,59.6486,59.5452,59.6043,31334.0
2019-10-31 13:35:00,80.74,80.81,80.74,80.78,10730.0,59.5969,59.6486,59.5969,59.6264,10730.0
2019-10-31 13:40:00,80.78,80.79,80.63,80.65,28711.0,59.6264,59.6338,59.5157,59.5305,28711.0
2019-10-31 13:45:00,80.66,80.71,80.61,80.67,18798.0,59.5378,59.5748,59.5009,59.5452,18798.0
2019-10-31 13:50:00,80.66,80.78,80.64,80.76,14186.0,59.5378,59.6264,59.5231,59.6117,14186.0
2019-10-31 13:55:00,80.77,80.82,80.75,80.75,14836.0,59.619,59.656,59.6043,59.6043,14836.0
2019-10-31 14:00:00,80.73,80.73,80.63,80.66,43778.0,59.5895,59.5895,59.5157,59.5378,43778.0
2019-10-31 14:05:00,80.66,80.77,80.65,80.73,22823.0,59.5378,59.619,59.5305,59.5895,22823.0
2019-10-31 14:10:00,80.72,80.78,80.67,80.68,13099.0,59.5821,59.6264,59.5452,59.5526,13099.0
2019-10-31 14:15:00,80.66,80.68,80.64,80.67,16166.0,59.5378,59.5526,59.5231,59.5452,16166.0
2019-10-31 14:20:00,80.67,80.68,80.61,80.67,29381.0,59.5452,59.5526,59.5009,59.5452,29381.0
2019-10-31 14:25:00,80.67,80.82,80.67,80.81,25017.0,59.5452,59.656,59.5452,59.6486,25017.0
2019-10-31 14:30:00,80.81,80.89,80.8,80.84,14494.0,59.6486,59.7076,59.6412,59.6707,14494.0
2019-10-31 14:35:00,80.84,80.87,80.77,80.78,13721.0,59.6707,59.6929,59.619,59.6264,13721.0
2019-10-31 14:40:00,80.78,80.86,80.75,80.83,20249.0,59.6264,59.6855,59.6043,59.6633,20249.0
2019-10-31 14:45:00,80.84,80.87,80.76,80.86,15920.0,59.6707,59.6929,59.6117,59.6855,15920.0
2019-10-31 14:50:00,80.84,80.85,80.77,80.78,12460.0,59.6707,59.6781,59.619,59.6264,12460.0
2019-10-31 14:55:00,80.78,80.86,80.78,80.84,24253.0,59.6264,59.6855,59.6264,59.6707,24253.0
2019-10-31 15:00:00,80.84,80.88,80.79,80.88,30121.0,59.6707,59.7002,59.6338,59.7002,30121.0
2019-10-31 15:05:00,80.87,81.03,80.87,81.01,33669.0,59.6929,59.811,59.6929,59.7962,33669.0
2019-10-31 15:10:00,81.02,81.1,81.02,81.08,10218.0,59.8036,59.8626,59.8036,59.8479,10218.0
2019-10-31 15:15:00,81.08,81.17,81.08,81.16,23675.0,59.8479,59.9143,59.8479,59.9069,23675.0
2019-10-31 15:20:00,81.16,81.18,81.04,81.09,21570.0,59.9069,59.9217,59.8183,59.8552,21570.0
2019-10-31 15:25:00,81.09,81.09,80.97,81.0,18844.0,59.8552,59.8552,59.7667,59.7888,18844.0
2019-10-31 15:30:00,81.01,81.09,80.91,81.05,33477.0,59.7962,59.8552,59.7224,59.8257,33477.0
2019-10-31 15:35:00,81.05,81.06,80.91,80.97,32002.0,59.8257,59.8331,59.7224,59.7667,32002.0
2019-10-31 15:40:00,80.97,81.12,80.96,81.1,42549.0,59.7667,59.8774,59.7593,59.8626,42549.0
2019-10-31 15:45:00,81.1,81.17,81.07,81.17,57645.0,59.8626,59.9143,59.8405,59.9143,57645.0
2019-10-31 15:50:00,81.16,81.19,81.04,81.1,92324.0,59.9069,59.9291,59.8183,59.8626,92324.0
2019-10-31 15:55:00,81.11,81.46,81.09,81.44,270190.0,59.87,60.1284,59.8552,60.1136,270190.0
2019-11-01 09:30:00,81.83,82.29,81.83,82.01,68949.0,60.4015,60.741,60.4015,60.5343,68949.0
2019-11-01 09:35:00,82.02,82.24,81.9,82.1,19794.0,60.5417,60.7041,60.4531,60.6008,19794.0
2019-11-01 09:40:00,82.12,82.18,81.83,81.92,22440.0,60.6155,60.6598,60.4015,60.4679,22440.0
2019-11-01 09:45:00,81.92,82.07,81.9,82.0,50858.0,60.4679,60.5786,60.4531,60.5269,50858.0
2019-11-01 09:50:00,82.0,82.09,81.94,82.08,45617.0,60.5269,60.5934,60.4827,60.586,45617.0
2019-11-01 09:55:00,82.09,82.24,82.09,82.2,26649.0,60.5934,60.7041,60.5934,60.6746,26649.0
2019-11-01 10:00:00,82.18,82.41,82.08,82.37,30162.0,60.6598,60.8296,60.586,60.8001,30162.0
2019-11-01 10:05:00,82.4,82.41,82.25,82.4,31819.0,60.8222,60.8296,60.7115,60.8222,31819.0
2019-11-01 10:10:00,82.35,82.37,82.23,82.26,22456.0,60.7853,60.8001,60.6967,60.7189,22456.0
2019-11-01 10:15:00,82.26,82.36,82.17,82.18,39832.0,60.7189,60.7927,60.6524,60.6598,39832.0
2019-11-01 10:20:00,82.18,82.26,82.08,82.13,18346.0,60.6598,60.7189,60.586,60.6229,18346.0
2019-11-01 10:25:00,82.15,82.23,82.1,82.2,22241.0,60.6377,60.6967,60.6008,60.6746,22241.0
2019-11-01 10:30:00,82.2,82.23,82.13,82.21,23740.0,60.6746,60.6967,60.6229,60.682,23740.0
2019-11-01 10:35:00,82.21,82.47,82.17,82.44,42442.0,60.682,60.8739,60.6524,60.8517,42442.0
2019-11-01 10:40:00,82.45,82.61,82.44,82.57,51131.0,60.8591,60.9772,60.8517,60.9477,51131.0
2019-11-01 10:45:00,82.57,82.57,82.38,82.49,45304.0,60.9477,60.9477,60.8074,60.8886,45304.0
2019-11-01 10:50:00,82.49,82.53,82.47,82.5,48406.0,60.8886,60.9182,60.8739,60.896,48406.0
2019-11-01 10:55:00,82.5,82.5,82.39,82.46,29092.0,60.896,60.896,60.8148,60.8665,29092.0
2019-11-01 11:00:00,82.45,82.48,82.43,82.44,24665.0,60.8591,60.8813,60.8443,60.8517,24665.0
2019-11-01 11:05:00,82.43,82.48,82.39,82.45,34064.0,60.8443,60.8813,60.8148,60.8591,34064.0
2019-11-01 11:10:00,82.45,82.45,82.38,82.4,20886.0,60.8591,60.8591,60.8074,60.8222,20886.0
2019-11-01 11:15:00,82.4,82.42,82.32,82.32,20946.0,60.8222,60.837,60.7632,60.7632,20946.0
2019-11-01 11:20:00,82.32,82.48,82.32,82.46,33710.0,60.7632,60.8813,60.7632,60.8665,33710.0
2019-11-01 11:25:00,82.44,82.44,82.37,82.4,28214.0,60.8517,60.8517,60.8001,60.8222,28214.0
2019-11-01 11:30:00,82.4,82.47,82.38,82.45,14569.0,60.8222,60.8739,60.8074,60.8591,14569.0
2019-11-01 11:35:00,82.46,82.46,82.4,82.44,18901.0,60.8665,60.8665,60.8222,60.8517,18901.0
2019-11-01 11:40:00,82.45,82.46,82.38,82.4,16267.0,60.8591,60.8665,60.8074,60.8222,16267.0
2019-11-01 11:45:00,82.4,82.43,82.37,82.4,13446.0,60.8222,60.8443,60.8001,60.8222,13446.0
2019-11-01 11:50:00,82.41,82.41,82.37,82.41,16814.0,60.8296,60.8296,60.8001,60.8296,16814.0
2019-11-01 11:55:00,82.41,82.44,82.32,82.34,18347.0,60.8296,60.8517,60.7632,60.7779,18347.0
2019-11-01 12:00:00,82.34,82.36,82.29,82.3,19805.0,60.7779,60.7927,60.741,60.7484,19805.0
2019-11-01 12:05:00,82.3,82.39,82.29,82.39,31580.0,60.7484,60.8148,60.741,60.8148,31580.0
2019-11-01 12:10:00,82.37,82.41,82.33,82.35,28571.0,60.8001,60.8296,60.7705,60.7853,28571.0
2019-11-01 12:15:00,82.35,82.4,82.34,82.4,22275.0,60.7853,60.8222,60.7779,60.8222,22275.0
2019-11-01 12:20:00,82.39,82.42,82.38,82.4,16095.0,60.8148,60.837,60.8074,60.8222,16095.0
2019-11-01 12:25:00,82.41,82.41,82.39,82.41,12423.0,60.8296,60.8296,60.8148,60.8296,12423.0
2019-11-01 12:30:00,82.41,82.58,82.41,82.54,54188.0,60.8296,60.9551,60.8296,60.9255,54188.0
2019-11-01 12:35:00,82.54,82.58,82.53,82.58,23846.0,60.9255,60.9551,60.9182,60.9551,23846.0
2019-11-01 12:40:00,82.57,82.62,82.57,82.61,35128.0,60.9477,60.9846,60.9477,60.9772,35128.0
2019-11-01 12:45:00,82.61,82.79,82.6,82.77,39756.0,60.9772,61.1101,60.9698,61.0953,39756.0
2019-11-01 12:50:00,82.77,82.79,82.74,82.77,28133.0,61.0953,61.1101,61.0732,61.0953,28133.0
2019-11-01 12:55:00,82.77,82.83,82.76,82.83,26208.0,61.0953,61.1396,61.0879,61.1396,26208.0
2019-11-01 13:00:00,82.83,82.84,82.81,82.84,47213.0,61.1396,61.147,61.1248,61.147,47213.0
2019-11-01 13:05:00,82.84,82.9,82.83,82.9,23569.0,61.147,61.1913,61.1396,61.1913,23569.0
2019-11-01 13:10:00,82.9,82.94,82.84,82.89,26291.0,61.1913,61.2208,61.147,61.1839,26291.0
2019-11-01 13:15:00,82.89,82.95,82.88,82.92,23893.0,61.1839,61.2282,61.1765,61.206,23893.0
2019-11-01 13:20:00,82.92,82.97,82.91,82.93,28463.0,61.206,61.2429,61.1987,61.2134,28463.0
2019-11-01 13:25:00,82.95,82.96,82.86,82.92,61735.0,61.2282,61.2356,61.1617,61.206,61735.0
2019-11-01 13:30:00,82.92,82.96,82.84,82.95,56048.0,61.206,61.2356,61.147,61.2282,56048.0
2019-11-01 13:35:00,82.95,82.96,82.93,82.95,18872.0,61.2282,61.2356,61.2134,61.2282,18872.0
2019-11-01 13:40:00,82.95,82.96,82.88,82.9,33628.0,61.2282,61.2356,61.1765,61.1913,33628.0
2019-11-01 13:45:00,82.9,82.95,82.85,82.87,31651.0,61.1913,61.2282,61.1544,61.1691,31651.0
2019-11-01 13:50:00,82.87,82.88,82.84,82.87,32430.0,61.1691,61.1765,61.147,61.1691,32430.0
2019-11-01 13:55:00,82.87,82.92,82.86,82.92,22576.0,61.1691,61.206,61.1617,61.206,22576.0
2019-11-01 14:00:00,82.92,82.93,82.9,82.9,27455.0,61.206,61.2134,61.1913,61.1913,27455.0
2019-11-01 14:05:00,82.91,82.91,82.79,82.83,37950.0,61.1987,61.1987,61.1101,61.1396,37950.0
2019-11-01 14:10:00,82.83,82.84,82.73,82.75,36288.0,61.1396,61.147,61.0658,61.0805,36288.0
2019-11-01 14:15:00,82.75,82.79,82.74,82.77,19572.0,61.0805,61.1101,61.0732,61.0953,19572.0
2019-11-01 14:20:00,82.77,82.78,82.74,82.76,37862.0,61.0953,61.1027,61.0732,61.0879,37862.0
2019-11-01 14:25:00,82.76,82.81,82.74,82.75,25859.0,61.0879,61.1248,61.0732,61.0805,25859.0
2019-11-01 14:30:00,82.75,82.83,82.74,82.82,27947.0,61.0805,61.1396,61.0732,61.1322,27947.0
2019-11-01 14:35:00,82.84,82.84,82.76,82.81,26738.0,61.147,61.147,61.0879,61.1248,26738.0
2019-11-01 14:40:00,82.81,82.83,82.79,82.82,29835.0,61.1248,61.1396,61.1101,61.1322,29835.0
2019-11-01 14:45:00,82.82,82.86,82.78,82.84,21701.0,61.1322,61.1617,61.1027,61.147,21701.0
2019-11-01 14:50:00,82.85,82.88,82.83,82.85,18206.0,61.1544,61.1765,61.1396,61.1544,18206.0
2019-11-01 14:55:00,82.86,82.89,82.85,82.88,24843.0,61.1617,61.1839,61.1544,61.1765,24843.0
2019-11-01 15:00:00,82.88,82.9,82.85,82.86,26284.0,61.1765,61.1913,61.1544,61.1617,26284.0
2019-11-01 15:05:00,82.85,82.95,82.85,82.94,38108.0,61.1544,61.2282,61.1544,61.2208,38108.0
2019-11-01 15:10:00,82.93,82.97,82.89,82.97,47458.0,61.2134,61.2429,61.1839,61.2429,47458.0
2019-11-01 15:15:00,82.97,83.04,82.96,83.04,59406.0,61.2429,61.2946,61.2356,61.2946,59406.0
2019-11-01 15:20:00,83.04,83.04,82.89,82.89,44176.0,61.2946,61.2946,61.1839,61.1839,44176.0
2019-11-01 15:25:00,82.89,82.97,82.87,82.87,60830.0,61.1839,61.2429,61.1691,61.1691,60830.0
2019-11-01 15:30:00,82.88,82.97,82.87,82.96,52714.0,61.1765,61.2429,61.1691,61.2356,52714.0
2019-11-01 15:35:00,82.97,83.01,82.94,82.96,48377.0,61.2429,61.2725,61.2208,61.2356,48377.0
2019-11-01 15:40:00,82.95,83.02,82.95,83.01,80791.0,61.2282,61.2798,61.2282,61.2725,80791.0
2019-11-01 15:45:00,83.01,83.02,82.98,83.0,78295.0,61.2725,61.2798,61.2503,61.2651,78295.0
2019-11-01 15:50:00,83.0,83.01,82.88,82.95,137321.0,61.2651,61.2725,61.1765,61.2282,137321.0
2019-11-01 15:55:00,82.96,83.0,82.86,82.97,255451.0,61.2356,61.2651,61.1617,61.2429,255451.0
2019-11-04 09:30:00,82.69,83.03,82.42,82.65,127506.0,61.0363,61.2872,60.837,61.0067,127506.0
2019-11-04 09:35:00,82.7,82.94,82.65,82.9,29219.0,61.0436,61.2208,61.0067,61.1913,29219.0
2019-11-04 09:40:00,82.95,83.48,82.87,83.42,52348.0,61.2282,61.6194,61.1691,61.5751,52348.0
2019-11-04 09:45:00,83.47,83.52,83.17,83.5,36952.0,61.612,61.6489,61.3906,61.6341,36952.0
2019-11-04 09:50:00,83.5,83.6,83.47,83.6,23724.0,61.6341,61.708,61.612,61.708,23724.0
2019-11-04 09:55:00,83.6,83.68,83.52,83.53,29824.0,61.708,61.767,61.6489,61.6563,29824.0
2019-11-04 10:00:00,83.51,83.57,83.41,83.46,35919.0,61.6415,61.6858,61.5677,61.6046,35919.0
2019-11-04 10:05:00,83.45,83.63,83.4,83.62,28831.0,61.5972,61.7301,61.5603,61.7227,28831.0
2019-11-04 10:10:00,83.62,83.65,83.42,83.46,36280.0,61.7227,61.7449,61.5751,61.6046,36280.0
2019-11-04 10:15:00,83.47,83.65,83.44,83.65,26022.0,61.612,61.7449,61.5899,61.7449,26022.0
2019-11-04 10:20:00,83.65,83.65,83.55,83.6,14788.0,61.7449,61.7449,61.6711,61.708,14788.0
2019-11-04 10:25:00,83.6,83.66,83.58,83.58,33202.0,61.708,61.7523,61.6932,61.6932,33202.0
2019-11-04 10:30:00,83.59,83.66,83.53,83.64,35747.0,61.7006,61.7523,61.6563,61.7375,35747.0
2019-11-04 10:35:00,83.66,83.83,83.59,83.83,35339.0,61.7523,61.8777,61.7006,61.8777,35339.0
2019-11-04 10:40:00,83.83,83.84,83.67,83.7,32498.0,61.8777,61.8851,61.7596,61.7818,32498.0
2019-11-04 10:45:00,83.72,83.72,83.6,83.62,28515.0,61.7965,61.7965,61.708,61.7227,28515.0
2019-11-04 10:50:00,83.63,83.8,83.61,83.74,27404.0,61.7301,61.8556,61.7153,61.8113,27404.0
2019-11-04 10:55:00,83.74,83.77,83.63,83.75,26500.0,61.8113,61.8334,61.7301,61.8187,26500.0
2019-11-04 11:00:00,83.75,83.8,83.7,83.79,36324.0,61.8187,61.8556,61.7818,61.8482,36324.0
2019-11-04 11:05:00,83.79,83.88,83.77,83.85,40694.0,61.8482,61.9146,61.8334,61.8925,40694.0
2019-11-04 11:10:00,83.86,83.86,83.72,83.76,18600.0,61.8999,61.8999,61.7965,61.8261,18600.0
2019-11-04 11:15:00,83.74,83.88,83.74,83.81,36471.0,61.8113,61.9146,61.8113,61.863,36471.0
2019-11-04 11:20:00,83.81,83.89,83.79,83.85,29326.0,61.863,61.922,61.8482,61.8925,29326.0
2019-11-04 11:25:00,83.87,83.91,83.83,83.88,26796.0,61.9073,61.9368,61.8777,61.9146,26796.0
2019-11-04 11:30:00,83.87,83.92,83.84,83.85,30370.0,61.9073,61.9442,61.8851,61.8925,30370.0
2019-11-04 11:35:00,83.86,83.87,83.78,83.81,33760.0,61.8999,61.9073,61.8408,61.863,33760.0
2019-11-04 11:40:00,83.82,83.9,83.79,83.85,24578.0,61.8704,61.9294,61.8482,61.8925,24578.0
2019-11-04 11:45:00,83.86,83.9,83.84,83.88,22990.0,61.8999,61.9294,61.8851,61.9146,22990.0
2019-11-04 11:50:00,83.87,83.98,83.84,83.98,24453.0,61.9073,61.9885,61.8851,61.9885,24453.0
2019-11-04 11:55:00,83.96,83.96,83.86,83.88,50507.0,61.9737,61.9737,61.8999,61.9146,50507.0
2019-11-04 12:00:00,83.87,83.9,83.84,83.89,21954.0,61.9073,61.9294,61.8851,61.922,21954.0
2019-11-04 12:05:00,83.88,83.94,83.85,83.94,20608.0,61.9146,61.9589,61.8925,61.9589,20608.0
2019-11-04 12:10:00,83.94,83.97,83.92,83.93,26945.0,61.9589,61.9811,61.9442,61.9515,26945.0
2019-11-04 12:15:00,83.93,83.96,83.88,83.92,105122.0,61.9515,61.9737,61.9146,61.9442,105122.0
2019-11-04 12:20:00,83.92,83.94,83.88,83.91,26980.0,61.9442,61.9589,61.9146,61.9368,26980.0
2019-11-04 12:25:00,83.93,83.93,83.56,83.61,188318.0,61.9515,61.9515,61.6784,61.7153,188318.0
2019-11-04 12:30:00,83.62,83.68,83.61,83.62,46770.0,61.7227,61.767,61.7153,61.7227,46770.0
2019-11-04 12:35:00,83.62,83.62,83.41,83.5,29783.0,61.7227,61.7227,61.5677,61.6341,29783.0
2019-11-04 12:40:00,83.52,83.58,83.49,83.57,31628.0,61.6489,61.6932,61.6268,61.6858,31628.0
2019-11-04 12:45:00,83.56,83.66,83.53,83.65,72526.0,61.6784,61.7523,61.6563,61.7449,72526.0
2019-11-04 12:50:00,83.64,83.65,83.54,83.62,12990.0,61.7375,61.7449,61.6637,61.7227,12990.0
2019-11-04 12:55:00,83.63,83.71,83.62,83.67,16750.0,61.7301,61.7892,61.7227,61.7596,16750.0
2019-11-04 13:00:00,83.67,83.69,83.65,83.68,13274.0,61.7596,61.7744,61.7449,61.767,13274.0
2019-11-04 13:05:00,83.67,83.78,83.64,83.75,39047.0,61.7596,61.8408,61.7375,61.8187,39047.0
2019-11-04 13:10:00,83.77,83.78,83.67,83.69,22836.0,61.8334,61.8408,61.7596,61.7744,22836.0
2019-11-04 13:15:00,83.68,83.74,83.65,83.72,62764.0,61.767,61.8113,61.7449,61.7965,62764.0
2019-11-04 13:20:00,83.72,83.81,83.58,83.62,52596.0,61.7965,61.863,61.6932,61.7227,52596.0
2019-11-04 13:25:00,83.63,83.63,83.54,83.57,25399.0,61.7301,61.7301,61.6637,61.6858,25399.0
2019-11-04 13:30:00,83.57,83.61,83.56,83.57,10039.0,61.6858,61.7153,61.6784,61.6858,10039.0
2019-11-04 13:35:00,83.55,83.58,83.49,83.49,19823.0,61.6711,61.6932,61.6268,61.6268,19823.0
2019-11-04 13:40:00,83.49,83.54,83.48,83.53,32018.0,61.6268,61.6637,61.6194,61.6563,32018.0
2019-11-04 13:45:00,83.53,83.53,83.49,83.51,25418.0,61.6563,61.6563,61.6268,61.6415,25418.0
2019-11-04 13:50:00,83.5,83.51,83.44,83.47,26288.0,61.6341,61.6415,61.5899,61.612,26288.0
2019-11-04 13:55:00,83.48,83.52,83.47,83.5,12956.0,61.6194,61.6489,61.612,61.6341,12956.0
2019-11-04 14:00:00,83.51,83.52,83.5,83.51,16116.0,61.6415,61.6489,61.6341,61.6415,16116.0
2019-11-04 14:05:00,83.52,83.53,83.43,83.47,73895.0,61.6489,61.6563,61.5825,61.612,73895.0
2019-11-04 14:10:00,83.48,83.57,83.46,83.55,20722.0,61.6194,61.6858,61.6046,61.6711,20722.0
2019-11-04 14:15:00,83.55,83.57,83.49,83.56,29826.0,61.6711,61.6858,61.6268,61.6784,29826.0
2019-11-04 14:20:00,83.55,83.69,83.55,83.67,34137.0,61.6711,61.7744,61.6711,61.7596,34137.0
2019-11-04 14:25:00,83.66,83.7,83.64,83.68,28790.0,61.7523,61.7818,61.7375,61.767,28790.0
2019-11-04 14:30:00,83.68,83.69,83.63,83.65,29085.0,61.767,61.7744,61.7301,61.7449,29085.0
2019-11-04 14:35:00,83.65,83.67,83.61,83.62,33029.0,61.7449,61.7596,61.7153,61.7227,33029.0
2019-11-04 14:40:00,83.62,83.64,83.57,83.58,39027.0,61.7227,61.7375,61.6858,61.6932,39027.0
2019-11-04 14:45:00,83.58,83.59,83.54,83.54,35399.0,61.6932,61.7006,61.6637,61.6637,35399.0
2019-11-04 14:50:00,83.54,83.61,83.54,83.58,18946.0,61.6637,61.7153,61.6637,61.6932,18946.0
2019-11-04 14:55:00,83.59,83.59,83.48,83.5,44953.0,61.7006,61.7006,61.6194,61.6341,44953.0
2019-11-04 15:00:00,83.5,83.53,83.46,83.48,55091.0,61.6341,61.6563,61.6046,61.6194,55091.0
2019-11-04 15:05:00,83.48,83.49,83.44,83.46,58695.0,61.6194,61.6268,61.5899,61.6046,58695.0
2019-11-04 15:10:00,83.45,83.48,83.44,83.45,29051.0,61.5972,61.6194,61.5899,61.5972,29051.0
2019-11-04 15:15:00,83.45,83.45,83.39,83.4,48462.0,61.5972,61.5972,61.553,61.5603,48462.0
2019-11-04 15:20:00,83.4,83.47,83.39,83.47,28094.0,61.5603,61.612,61.553,61.612,28094.0
2019-11-04 15:25:00,83.46,83.5,83.44,83.49,44077.0,61.6046,61.6341,61.5899,61.6268,44077.0
2019-11-04 15:30:00,83.49,83.49,83.35,83.35,44318.0,61.6268,61.6268,61.5234,61.5234,44318.0
2019-11-04 15:35:00,83.35,83.42,83.31,83.4,48925.0,61.5234,61.5751,61.4939,61.5603,48925.0
2019-11-04 15:40:00,83.4,83.43,83.38,83.38,50644.0,61.5603,61.5825,61.5456,61.5456,50644.0
2019-11-04 15:45:00,83.38,83.48,83.37,83.47,66508.0,61.5456,61.6194,61.5382,61.612,66508.0
2019-11-04 15:50:00,83.48,83.54,83.45,83.52,130137.0,61.6194,61.6637,61.5972,61.6489,130137.0
2019-11-04 15:55:00,83.52,83.58,83.46,83.47,268892.0,61.6489,61.6932,61.6046,61.612,268892.0
2019-11-05 09:30:00,83.71,83.71,83.45,83.45,98441.0,61.7892,61.7892,61.5972,61.5972,98441.0
2019-11-05 09:35:00,83.44,83.7,83.36,83.57,47668.0,61.5899,61.7818,61.5308,61.6858,47668.0
2019-11-05 09:40:00,83.57,83.73,83.48,83.63,14527.0,61.6858,61.8039,61.6194,61.7301,14527.0
2019-11-05 09:45:00,83.66,83.85,83.66,83.81,17764.0,61.7523,61.8925,61.7523,61.863,17764.0
2019-11-05 09:50:00,83.81,83.93,83.79,83.87,13538.0,61.863,61.9515,61.8482,61.9073,13538.0
2019-11-05 09:55:00,83.87,84.03,83.79,83.98,55154.0,61.9073,62.0254,61.8482,61.9885,55154.0
2019-11-05 10:00:00,84.0,84.06,83.94,84.01,24847.0,62.0032,62.0475,61.9589,62.0106,24847.0
2019-11-05 10:05:00,84.01,84.03,83.91,83.97,36688.0,62.0106,62.0254,61.9368,61.9811,36688.0
2019-11-05 10:10:00,83.97,84.07,83.97,84.02,21348.0,61.9811,62.0549,61.9811,62.018,21348.0
2019-11-05 10:15:00,84.03,84.15,83.97,84.12,41458.0,62.0254,62.1139,61.9811,62.0918,41458.0
2019-11-05 10:20:00,84.13,84.21,83.95,84.04,74312.0,62.0992,62.1582,61.9663,62.0327,74312.0
2019-11-05 10:25:00,84.05,84.2,84.04,84.12,30556.0,62.0401,62.1508,62.0327,62.0918,30556.0
2019-11-05 10:30:00,84.12,84.17,84.09,84.16,25818.0,62.0918,62.1287,62.0696,62.1213,25818.0
2019-11-05 10:35:00,84.15,84.26,84.15,84.24,36392.0,62.1139,62.1951,62.1139,62.1804,36392.0
2019-11-05 10:40:00,84.24,84.36,84.21,84.31,15853.0,62.1804,62.2689,62.1582,62.232,15853.0
2019-11-05 10:45:00,84.29,84.47,84.29,84.42,29364.0,62.2173,62.3501,62.2173,62.3132,29364.0
2019-11-05 10:50:00,84.44,84.59,84.39,84.47,58211.0,62.328,62.4387,62.2911,62.3501,58211.0
2019-11-05 10:55:00,84.48,84.53,84.3,84.31,42239.0,62.3575,62.3944,62.2247,62.232,42239.0
2019-11-05 11:00:00,84.31,84.34,84.15,84.17,38604.0,62.232,62.2542,62.1139,62.1287,38604.0
2019-11-05 11:05:00,84.17,84.19,84.13,84.17,36344.0,62.1287,62.1435,62.0992,62.1287,36344.0
2019-11-05 11:10:00,84.17,84.28,84.16,84.22,33081.0,62.1287,62.2099,62.1213,62.1656,33081.0
2019-11-05 11:15:00,84.23,84.24,84.05,84.09,41783.0,62.173,62.1804,62.0401,62.0696,41783.0
2019-11-05 11:20:00,84.09,84.18,84.08,84.15,49772.0,62.0696,62.1361,62.0623,62.1139,49772.0
2019-11-05 11:25:00,84.15,84.2,84.14,84.19,29220.0,62.1139,62.1508,62.1066,62.1435,29220.0
2019-11-05 11:30:00,84.2,84.23,84.14,84.2,38399.0,62.1508,62.173,62.1066,62.1508,38399.0
2019-11-05 11:35:00,84.2,84.26,84.18,84.25,29711.0,62.1508,62.1951,62.1361,62.1877,29711.0
2019-11-05 11:40:00,84.26,84.27,84.16,84.17,22412.0,62.1951,62.2025,62.1213,62.1287,22412.0
2019-11-05 11:45:00,84.17,84.24,84.16,84.24,25315.0,62.1287,62.1804,62.1213,62.1804,25315.0
2019-11-05 11:50:00,84.23,84.26,84.18,84.2,28875.0,62.173,62.1951,62.1361,62.1508,28875.0
2019-11-05 11:55:00,84.2,84.36,84.2,84.34,25185.0,62.1508,62.2689,62.1508,62.2542,25185.0
2019-11-05 12:00:00,84.34,84.49,84.34,84.48,41531.0,62.2542,62.3649,62.2542,62.3575,41531.0
2019-11-05 12:05:00,84.48,84.5,84.43,84.49,63242.0,62.3575,62.3723,62.3206,62.3649,63242.0
2019-11-05 12:10:00,84.49,84.5,84.44,84.48,71062.0,62.3649,62.3723,62.328,62.3575,71062.0
2019-11-05 12:15:00,84.49,84.51,84.45,84.48,96787.0,62.3649,62.3797,62.3354,62.3575,96787.0
2019-11-05 12:20:00,84.48,84.5,84.45,84.48,58521.0,62.3575,62.3723,62.3354,62.3575,58521.0
2019-11-05 12:25:00,84.48,84.5,84.36,84.38,70631.0,62.3575,62.3723,62.2689,62.2837,70631.0
2019-11-05 12:30:00,84.38,84.38,84.3,84.34,19855.0,62.2837,62.2837,62.2247,62.2542,19855.0
2019-11-05 12:35:00,84.34,84.39,84.28,84.31,28933.0,62.2542,62.2911,62.2099,62.232,28933.0
2019-11-05 12:40:00,84.33,84.35,84.29,84.34,15772.0,62.2468,62.2616,62.2173,62.2542,15772.0
2019-11-05 12:45:00,84.34,84.43,84.32,84.42,11736.0,62.2542,62.3206,62.2394,62.3132,11736.0
2019-11-05 12:50:00,84.43,84.61,84.43,84.61,31544.0,62.3206,62.4535,62.3206,62.4535,31544.0
2019-11-05 12:55:00,84.61,84.65,84.57,84.61,44531.0,62.4535,62.483,62.424,62.4535,44531.0
2019-11-05 13:00:00,84.64,84.73,84.63,84.72,16919.0,62.4756,62.5421,62.4682,62.5347,16919.0
2019-11-05 13:05:00,84.73,84.73,84.61,84.61,19184.0,62.5421,62.5421,62.4535,62.4535,19184.0
2019-11-05 13:10:00,84.6,84.6,84.53,84.54,30703.0,62.4461,62.4461,62.3944,62.4018,30703.0
2019-11-05 13:15:00,84.54,84.62,84.53,84.61,25975.0,62.4018,62.4609,62.3944,62.4535,25975.0
2019-11-05 13:20:00,84.59,84.62,84.51,84.55,15773.0,62.4387,62.4609,62.3797,62.4092,15773.0
2019-11-05 13:25:00,84.53,84.55,84.48,84.51,21823.0,62.3944,62.4092,62.3575,62.3797,21823.0
2019-11-05 13:30:00,84.51,84.69,84.5,84.69,28123.0,62.3797,62.5125,62.3723,62.5125,28123.0
2019-11-05 13:35:00,84.67,84.7,84.57,84.58,21743.0,62.4978,62.5199,62.424,62.4313,21743.0
2019-11-05 13:40:00,84.59,84.65,84.59,84.64,64016.0,62.4387,62.483,62.4387,62.4756,64016.0
2019-11-05 13:45:00,84.64,84.67,84.6,84.62,24393.0,62.4756,62.4978,62.4461,62.4609,24393.0
2019-11-05 13:50:00,84.62,84.69,84.61,84.67,17547.0,62.4609,62.5125,62.4535,62.4978,17547.0
2019-11-05 13:55:00,84.66,84.67,84.61,84.63,32307.0,62.4904,62.4978,62.4535,62.4682,32307.0
2019-11-05 14:00:00,84.63,84.73,84.63,84.72,17868.0,62.4682,62.5421,62.4682,62.5347,17868.0
2019-11-05 14:05:00,84.72,84.76,84.71,84.73,12861.0,62.5347,62.5642,62.5273,62.5421,12861.0
2019-11-05 14:10:00,84.73,84.76,84.72,84.75,21444.0,62.5421,62.5642,62.5347,62.5568,21444.0
2019-11-05 14:15:00,84.73,84.76,84.72,84.74,15596.0,62.5421,62.5642,62.5347,62.5494,15596.0
2019-11-05 14:20:00,84.74,84.78,84.74,84.77,15763.0,62.5494,62.579,62.5494,62.5716,15763.0
2019-11-05 14:25:00,84.77,84.77,84.66,84.67,14015.0,62.5716,62.5716,62.4904,62.4978,14015.0
2019-11-05 14:30:00,84.66,84.7,84.57,84.61,32373.0,62.4904,62.5199,62.424,62.4535,32373.0
2019-11-05 14:35:00,84.61,84.62,84.46,84.49,26522.0,62.4535,62.4609,62.3428,62.3649,26522.0
2019-11-05 14:40:00,84.48,84.54,84.47,84.53,14762.0,62.3575,62.4018,62.3501,62.3944,14762.0
2019-11-05 14:45:00,84.53,84.53,84.44,84.45,23133.0,62.3944,62.3944,62.328,62.3354,23133.0
2019-11-05 14:50:00,84.45,84.49,84.43,84.48,28151.0,62.3354,62.3649,62.3206,62.3575,28151.0
2019-11-05 14:55:00,84.48,84.52,84.47,84.47,18613.0,62.3575,62.387,62.3501,62.3501,18613.0
2019-11-05 15:00:00,84.47,84.51,84.46,84.48,32849.0,62.3501,62.3797,62.3428,62.3575,32849.0
2019-11-05 15:05:00,84.48,84.52,84.45,84.47,37895.0,62.3575,62.387,62.3354,62.3501,37895.0
2019-11-05 15:10:00,84.47,84.48,84.39,84.39,24332.0,62.3501,62.3575,62.2911,62.2911,24332.0
2019-11-05 15:15:00,84.39,84.4,84.27,84.28,34676.0,62.2911,62.2985,62.2025,62.2099,34676.0
2019-11-05 15:20:00,84.28,84.34,84.27,84.32,57244.0,62.2099,62.2542,62.2025,62.2394,57244.0
2019-11-05 15:25:00,84.32,84.33,84.2,84.25,60311.0,62.2394,62.2468,62.1508,62.1877,60311.0
2019-11-05 15:30:00,84.25,84.25,84.1,84.13,71827.0,62.1877,62.1877,62.077,62.0992,71827.0
2019-11-05 15:35:00,84.13,84.22,84.13,84.19,96705.0,62.0992,62.1656,62.0992,62.1435,96705.0
2019-11-05 15:40:00,84.19,84.22,84.11,84.11,66502.0,62.1435,62.1656,62.0844,62.0844,66502.0
2019-11-05 15:45:00,84.11,84.15,84.07,84.1,108761.0,62.0844,62.1139,62.0549,62.077,108761.0
2019-11-05 15:50:00,84.1,84.17,84.07,84.16,131712.0,62.077,62.1287,62.0549,62.1213,131712.0
2019-11-05 15:55:00,84.17,84.26,84.15,84.25,270374.0,62.1287,62.1951,62.1139,62.1877,270374.0
2019-11-06 09:30:00,84.35,84.35,84.05,84.09,64125.0,62.2616,62.2616,62.0401,62.0696,64125.0
2019-11-06 09:35:00,84.08,84.09,83.74,83.83,40380.0,62.0623,62.0696,61.8113,61.8777,40380.0
2019-11-06 09:40:00,83.85,84.04,83.82,84.03,17334.0,61.8925,62.0327,61.8704,62.0254,17334.0
2019-11-06 09:45:00,84.03,84.12,84.03,84.04,21870.0,62.0254,62.0918,62.0254,62.0327,21870.0
2019-11-06 09:50:00,84.05,84.25,84.03,84.21,21297.0,62.0401,62.1877,62.0254,62.1582,21297.0
2019-11-06 09:55:00,84.21,84.37,84.21,84.27,29084.0,62.1582,62.2763,62.1582,62.2025,29084.0
2019-11-06 10:00:00,84.32,84.38,84.21,84.29,30774.0,62.2394,62.2837,62.1582,62.2173,30774.0
2019-11-06 10:05:00,84.31,84.4,84.31,84.39,26132.0,62.232,62.2985,62.232,62.2911,26132.0
2019-11-06 10:10:00,84.38,84.46,84.34,84.37,23885.0,62.2837,62.3428,62.2542,62.2763,23885.0
2019-11-06 10:15:00,84.37,84.46,84.31,84.36,26463.0,62.2763,62.3428,62.232,62.2689,26463.0
2019-11-06 10:20:00,84.33,84.44,84.21,84.41,24110.0,62.2468,62.328,62.1582,62.3059,24110.0
2019-11-06 10:25:00,84.39,84.53,84.34,84.47,9900.0,62.2911,62.3944,62.2542,62.3501,9900.0
2019-11-06 10:30:00,84.44,84.51,84.4,84.43,20477.0,62.328,62.3797,62.2985,62.3206,20477.0
2019-11-06 10:35:00,84.41,84.47,84.41,84.45,8520.0,62.3059,62.3501,62.3059,62.3354,8520.0
2019-11-06 10:40:00,84.45,84.61,84.44,84.53,19259.0,62.3354,62.4535,62.328,62.3944,19259.0
2019-11-06 10:45:00,84.54,84.58,84.49,84.56,19023.0,62.4018,62.4313,62.3649,62.4166,19023.0
2019-11-06 10:50:00,84.53,84.62,84.53,84.61,18695.0,62.3944,62.4609,62.3944,62.4535,18695.0
2019-11-06 10:55:00,84.61,84.61,84.46,84.5,31813.0,62.4535,62.4535,62.3428,62.3723,31813.0
2019-11-06 11:00:00,84.5,84.52,84.44,84.47,74767.0,62.3723,62.387,62.328,62.3501,74767.0
2019-11-06 11:05:00,84.48,84.51,84.41,84.48,70117.0,62.3575,62.3797,62.3059,62.3575,70117.0
2019-11-06 11:10:00,84.49,84.6,84.44,84.5,53367.0,62.3649,62.4461,62.328,62.3723,53367.0
2019-11-06 11:15:00,84.51,84.52,84.48,84.5,15929.0,62.3797,62.387,62.3575,62.3723,15929.0
2019-11-06 11:20:00,84.5,84.58,84.49,84.52,53015.0,62.3723,62.4313,62.3649,62.387,53015.0
2019-11-06 11:25:00,84.52,84.56,84.46,84.56,22241.0,62.387,62.4166,62.3428,62.4166,22241.0
2019-11-06 11:30:00,84.56,84.59,84.49,84.49,10935.0,62.4166,62.4387,62.3649,62.3649,10935.0
2019-11-06 11:35:00,84.5,84.55,84.49,84.5,9910.0,62.3723,62.4092,62.3649,62.3723,9910.0
2019-11-06 11:40:00,84.5,84.7,84.48,84.55,31824.0,62.3723,62.5199,62.3575,62.4092,31824.0
2019-11-06 11:45:00,84.49,84.57,84.44,84.5,54616.0,62.3649,62.424,62.328,62.3723,54616.0
2019-11-06 11:50:00,84.49,84.55,84.45,84.55,50895.0,62.3649,62.4092,62.3354,62.4092,50895.0
2019-11-06 11:55:00,84.55,84.55,84.46,84.48,75753.0,62.4092,62.4092,62.3428,62.3575,75753.0
2019-11-06 12:00:00,84.48,84.59,84.45,84.58,71070.0,62.3575,62.4387,62.3354,62.4313,71070.0
2019-11-06 12:05:00,84.58,84.58,84.33,84.37,66345.0,62.4313,62.4313,62.2468,62.2763,66345.0
2019-11-06 12:10:00,84.36,84.43,84.33,84.43,50358.0,62.2689,62.3206,62.2468,62.3206,50358.0
2019-11-06 12:15:00,84.43,84.43,84.36,84.38,22153.0,62.3206,62.3206,62.2689,62.2837,22153.0
2019-11-06 12:20:00,84.38,84.42,84.36,84.41,30044.0,62.2837,62.3132,62.2689,62.3059,30044.0
2019-11-06 12:25:00,84.41,84.45,84.37,84.45,38229.0,62.3059,62.3354,62.2763,62.3354,38229.0
2019-11-06 12:30:00,84.45,84.45,84.34,84.39,31182.0,62.3354,62.3354,62.2542,62.2911,31182.0
2019-11-06 12:35:00,84.4,84.42,84.37,84.4,27623.0,62.2985,62.3132,62.2763,62.2985,27623.0
2019-11-06 12:40:00,84.4,84.43,84.39,84.43,16960.0,62.2985,62.3206,62.2911,62.3206,16960.0
2019-11-06 12:45:00,84.43,84.43,84.22,84.22,42383.0,62.3206,62.3206,62.1656,62.1656,42383.0
2019-11-06 12:50:00,84.23,84.28,84.19,84.24,43509.0,62.173,62.2099,62.1435,62.1804,43509.0
2019-11-06 12:55:00,84.25,84.31,84.21,84.31,24268.0,62.1877,62.232,62.1582,62.232,24268.0
2019-11-06 13:00:00,84.32,84.33,84.26,84.3,11322.0,62.2394,62.2468,62.1951,62.2247,11322.0
2019-11-06 13:05:00,84.29,84.33,84.26,84.28,19141.0,62.2173,62.2468,62.1951,62.2099,19141.0
2019-11-06 13:10:00,84.28,84.34,84.27,84.3,17810.0,62.2099,62.2542,62.2025,62.2247,17810.0
2019-11-06 13:15:00,84.31,84.32,84.26,84.29,30571.0,62.232,62.2394,62.1951,62.2173,30571.0
2019-11-06 13:20:00,84.3,84.34,84.27,84.33,9156.0,62.2247,62.2542,62.2025,62.2468,9156.0
2019-11-06 13:25:00,84.32,84.33,84.3,84.31,14836.0,62.2394,62.2468,62.2247,62.232,14836.0
2019-11-06 13:30:00,84.32,84.34,84.31,84.31,7270.0,62.2394,62.2542,62.232,62.232,7270.0
2019-11-06 13:35:00,84.32,84.34,84.28,84.34,18118.0,62.2394,62.2542,62.2099,62.2542,18118.0
2019-11-06 13:40:00,84.34,84.34,84.3,84.32,12956.0,62.2542,62.2542,62.2247,62.2394,12956.0
2019-11-06 13:45:00,84.33,84.35,84.32,84.34,8304.0,62.2468,62.2616,62.2394,62.2542,8304.0
2019-11-06 13:50:00,84.34,84.37,84.31,84.37,10947.0,62.2542,62.2763,62.232,62.2763,10947.0
2019-11-06 13:55:00,84.37,84.39,84.32,84.32,11740.0,62.2763,62.2911,62.2394,62.2394,11740.0
2019-11-06 14:00:00,84.33,84.34,84.28,84.3,22437.0,62.2468,62.2542,62.2099,62.2247,22437.0
2019-11-06 14:05:00,84.31,84.35,84.3,84.32,10445.0,62.232,62.2616,62.2247,62.2394,10445.0
2019-11-06 14:10:00,84.32,84.35,84.26,84.29,23542.0,62.2394,62.2616,62.1951,62.2173,23542.0
2019-11-06 14:15:00,84.28,84.31,84.25,84.25,12076.0,62.2099,62.232,62.1877,62.1877,12076.0
2019-11-06 14:20:00,84.26,84.33,84.25,84.3,45757.0,62.1951,62.2468,62.1877,62.2247,45757.0
2019-11-06 14:25:00,84.3,84.31,84.27,84.29,10981.0,62.2247,62.232,62.2025,62.2173,10981.0
2019-11-06 14:30:00,84.29,84.32,84.28,84.32,21781.0,62.2173,62.2394,62.2099,62.2394,21781.0
2019-11-06 14:35:00,84.32,84.33,84.26,84.3,41823.0,62.2394,62.2468,62.1951,62.2247,41823.0
2019-11-06 14:40:00,84.3,84.32,84.27,84.3,22184.0,62.2247,62.2394,62.2025,62.2247,22184.0
2019-11-06 14:45:00,84.31,84.31,84.22,84.23,28835.0,62.232,62.232,62.1656,62.173,28835.0
2019-11-06 14:50:00,84.22,84.28,84.17,84.27,62682.0,62.1656,62.2099,62.1287,62.2025,62682.0
2019-11-06 14:55:00,84.27,84.27,84.21,84.22,9904.0,62.2025,62.2025,62.1582,62.1656,9904.0
2019-11-06 15:00:00,84.22,84.24,84.19,84.2,13497.0,62.1656,62.1804,62.1435,62.1508,13497.0
2019-11-06 15:05:00,84.19,84.19,84.06,84.07,25109.0,62.1435,62.1435,62.0475,62.0549,25109.0
2019-11-06 15:10:00,84.08,84.1,84.02,84.02,33473.0,62.0623,62.077,62.018,62.018,33473.0
2019-11-06 15:15:00,84.03,84.16,84.02,84.14,32525.0,62.0254,62.1213,62.018,62.1066,32525.0
2019-11-06 15:20:00,84.14,84.14,83.98,83.99,59579.0,62.1066,62.1066,61.9885,61.9958,59579.0
2019-11-06 15:25:00,83.99,83.99,83.91,83.93,99765.0,61.9958,61.9958,61.9368,61.9515,99765.0
2019-11-06 15:30:00,83.93,83.93,83.72,83.76,127743.0,61.9515,61.9515,61.7965,61.8261,127743.0
2019-11-06 15:35:00,83.75,83.8,83.69,83.69,48137.0,61.8187,61.8556,61.7744,61.7744,48137.0
2019-11-06 15:40:00,83.7,83.76,83.65,83.65,82036.0,61.7818,61.8261,61.7449,61.7449,82036.0
2019-11-06 15:45:00,83.65,83.65,83.55,83.56,168155.0,61.7449,61.7449,61.6711,61.6784,168155.0
2019-11-06 15:50:00,83.57,83.72,83.54,83.7,210198.0,61.6858,61.7965,61.6637,61.7818,210198.0
2019-11-06 15:55:00,83.7,83.74,83.63,83.68,165536.0,61.7818,61.8113,61.7301,61.767,165536.0
2019-11-07 09:30:00,83.87,83.91,83.4,83.41,88417.0,61.9073,61.9368,61.5603,61.5677,88417.0
2019-11-07 09:35:00,83.39,83.44,83.08,83.4,64219.0,61.553,61.5899,61.3241,61.5603,64219.0
2019-11-07 09:40:00,83.39,83.54,83.1,83.1,62972.0,61.553,61.6637,61.3389,61.3389,62972.0
2019-11-07 09:45:00,83.11,83.25,82.88,83.18,66921.0,61.3463,61.4496,61.1765,61.3979,66921.0
2019-11-07 09:50:00,83.17,83.47,83.11,83.38,23772.0,61.3906,61.612,61.3463,61.5456,23772.0
2019-11-07 09:55:00,83.37,83.37,83.19,83.22,27208.0,61.5382,61.5382,61.4053,61.4275,27208.0
2019-11-07 10:00:00,83.21,83.25,83.03,83.07,46447.0,61.4201,61.4496,61.2872,61.3168,46447.0
2019-11-07 10:05:00,83.07,83.12,82.89,82.91,63242.0,61.3168,61.3537,61.1839,61.1987,63242.0
2019-11-07 10:10:00,82.88,82.97,82.78,82.88,49800.0,61.1765,61.2429,61.1027,61.1765,49800.0
2019-11-07 10:15:00,82.86,82.86,82.73,82.75,61586.0,61.1617,61.1617,61.0658,61.0805,61586.0
2019-11-07 10:20:00,82.75,82.81,82.66,82.73,28391.0,61.0805,61.1248,61.0141,61.0658,28391.0
2019-11-07 10:25:00,82.74,82.84,82.73,82.78,20681.0,61.0732,61.147,61.0658,61.1027,20681.0
2019-11-07 10:30:00,82.79,82.79,82.69,82.73,29603.0,61.1101,61.1101,61.0363,61.0658,29603.0
2019-11-07 10:35:00,82.72,82.92,82.69,82.88,125903.0,61.0584,61.206,61.0363,61.1765,125903.0
2019-11-07 10:40:00,82.85,82.85,82.69,82.8,34009.0,61.1544,61.1544,61.0363,61.1175,34009.0
2019-11-07 10:45:00,82.81,82.84,82.53,82.53,37957.0,61.1248,61.147,60.9182,60.9182,37957.0
2019-11-07 10:50:00,82.53,82.65,82.45,82.45,64754.0,60.9182,61.0067,60.8591,60.8591,64754.0
2019-11-07 10:55:00,82.43,82.46,82.21,82.3,116896.0,60.8443,60.8665,60.682,60.7484,116896.0
2019-11-07 11:00:00,82.31,82.44,82.27,82.37,50611.0,60.7558,60.8517,60.7262,60.8001,50611.0
2019-11-07 11:05:00,82.37,82.38,82.27,82.32,41043.0,60.8001,60.8074,60.7262,60.7632,41043.0
2019-11-07 11:10:00,82.31,82.43,82.25,82.38,73103.0,60.7558,60.8443,60.7115,60.8074,73103.0
2019-11-07 11:15:00,82.4,82.48,82.24,82.26,82395.0,60.8222,60.8813,60.7041,60.7189,82395.0
2019-11-07 11:20:00,82.26,82.27,82.16,82.25,44978.0,60.7189,60.7262,60.6451,60.7115,44978.0
2019-11-07 11:25:00,82.26,82.29,82.19,82.27,31846.0,60.7189,60.741,60.6672,60.7262,31846.0
2019-11-07 11:30:00,82.26,82.37,82.26,82.36,23995.0,60.7189,60.8001,60.7189,60.7927,23995.0
2019-11-07 11:35:00,82.38,82.38,82.24,82.3,33098.0,60.8074,60.8074,60.7041,60.7484,33098.0
2019-11-07 11:40:00,82.29,82.3,82.18,82.23,29399.0,60.741,60.7484,60.6598,60.6967,29399.0
2019-11-07 11:45:00,82.23,82.45,82.23,82.42,45303.0,60.6967,60.8591,60.6967,60.837,45303.0
2019-11-07 11:50:00,82.42,82.43,82.33,82.41,43044.0,60.837,60.8443,60.7705,60.8296,43044.0
2019-11-07 11:55:00,82.41,82.52,82.39,82.49,35947.0,60.8296,60.9108,60.8148,60.8886,35947.0
2019-11-07 12:00:00,82.5,82.52,82.4,82.49,33266.0,60.896,60.9108,60.8222,60.8886,33266.0
2019-11-07 12:05:00,82.5,82.5,82.41,82.45,31404.0,60.896,60.896,60.8296,60.8591,31404.0
2019-11-07 12:10:00,82.45,82.47,82.41,82.42,20326.0,60.8591,60.8739,60.8296,60.837,20326.0
2019-11-07 12:15:00,82.42,82.5,82.41,82.48,25332.0,60.837,60.896,60.8296,60.8813,25332.0
2019-11-07 12:20:00,82.48,82.52,82.47,82.49,23979.0,60.8813,60.9108,60.8739,60.8886,23979.0
2019-11-07 12:25:00,82.49,82.53,82.47,82.53,32212.0,60.8886,60.9182,60.8739,60.9182,32212.0
2019-11-07 12:30:00,82.52,82.53,82.46,82.51,21704.0,60.9108,60.9182,60.8665,60.9034,21704.0
2019-11-07 12:35:00,82.52,82.62,82.51,82.58,39544.0,60.9108,60.9846,60.9034,60.9551,39544.0
2019-11-07 12:40:00,82.59,82.66,82.54,82.54,30479.0,60.9624,61.0141,60.9255,60.9255,30479.0
2019-11-07 12:45:00,82.55,82.67,82.55,82.58,57409.0,60.9329,61.0215,60.9329,60.9551,57409.0
2019-11-07 12:50:00,82.59,82.73,82.5,82.73,47943.0,60.9624,61.0658,60.896,61.0658,47943.0
2019-11-07 12:55:00,82.74,82.77,82.7,82.77,17614.0,61.0732,61.0953,61.0436,61.0953,17614.0
2019-11-07 13:00:00,82.77,82.78,82.64,82.65,30276.0,61.0953,61.1027,60.9994,61.0067,30276.0
2019-11-07 13:05:00,82.64,82.77,82.63,82.72,54448.0,60.9994,61.0953,60.992,61.0584,54448.0
2019-11-07 13:10:00,82.73,82.75,82.63,82.66,18471.0,61.0658,61.0805,60.992,61.0141,18471.0
2019-11-07 13:15:00,82.65,82.76,82.63,82.75,19844.0,61.0067,61.0879,60.992,61.0805,19844.0
2019-11-07 13:20:00,82.75,82.77,82.64,82.67,52683.0,61.0805,61.0953,60.9994,61.0215,52683.0
2019-11-07 13:25:00,82.69,82.75,82.68,82.73,13686.0,61.0363,61.0805,61.0289,61.0658,13686.0
2019-11-07 13:30:00,82.73,82.74,82.61,82.68,42147.0,61.0658,61.0732,60.9772,61.0289,42147.0
2019-11-07 13:35:00,82.67,82.76,82.64,82.65,40607.0,61.0215,61.0879,60.9994,61.0067,40607.0
2019-11-07 13:40:00,82.66,82.73,82.65,82.72,12827.0,61.0141,61.0658,61.0067,61.0584,12827.0
2019-11-07 13:45:00,82.72,82.74,82.6,82.62,29638.0,61.0584,61.0732,60.9698,60.9846,29638.0
2019-11-07 13:50:00,82.62,82.69,82.61,82.67,13076.0,60.9846,61.0363,60.9772,61.0215,13076.0
2019-11-07 13:55:00,82.68,82.77,82.63,82.64,49033.0,61.0289,61.0953,60.992,60.9994,49033.0
2019-11-07 14:00:00,82.65,82.69,82.62,82.66,12619.0,61.0067,61.0363,60.9846,61.0141,12619.0
2019-11-07 14:05:00,82.65,82.66,82.6,82.62,95733.0,61.0067,61.0141,60.9698,60.9846,95733.0
2019-11-07 14:10:00,82.61,82.62,82.52,82.56,37558.0,60.9772,60.9846,60.9108,60.9403,37558.0
2019-11-07 14:15:00,82.55,82.58,82.47,82.48,22154.0,60.9329,60.9551,60.8739,60.8813,22154.0
2019-11-07 14:20:00,82.48,82.49,82.41,82.44,21465.0,60.8813,60.8886,60.8296,60.8517,21465.0
2019-11-07 14:25:00,82.42,82.51,82.4,82.5,16699.0,60.837,60.9034,60.8222,60.896,16699.0
2019-11-07 14:30:00,82.5,82.54,82.46,82.52,22017.0,60.896,60.9255,60.8665,60.9108,22017.0
2019-11-07 14:35:00,82.52,82.53,82.45,82.47,17902.0,60.9108,60.9182,60.8591,60.8739,17902.0
2019-11-07 14:40:00,82.48,82.5,82.31,82.41,43260.0,60.8813,60.896,60.7558,60.8296,43260.0
2019-11-07 14:45:00,82.42,82.55,82.41,82.53,23851.0,60.837,60.9329,60.8296,60.9182,23851.0
2019-11-07 14:50:00,82.52,82.52,82.44,82.45,29785.0,60.9108,60.9108,60.8517,60.8591,29785.0
2019-11-07 14:55:00,82.45,82.46,82.37,82.42,19112.0,60.8591,60.8665,60.8001,60.837,19112.0
2019-11-07 15:00:00,82.42,82.52,82.42,82.48,62545.0,60.837,60.9108,60.837,60.8813,62545.0
2019-11-07 15:05:00,82.48,82.51,82.47,82.5,13685.0,60.8813,60.9034,60.8739,60.896,13685.0
2019-11-07 15:10:00,82.49,82.52,82.46,82.47,38097.0,60.8886,60.9108,60.8665,60.8739,38097.0
2019-11-07 15:15:00,82.46,82.47,82.37,82.38,29244.0,60.8665,60.8739,60.8001,60.8074,29244.0
2019-11-07 15:20:00,82.38,82.4,82.32,82.32,44644.0,60.8074,60.8222,60.7632,60.7632,44644.0
2019-11-07 15:25:00,82.33,82.36,82.3,82.3,27739.0,60.7705,60.7927,60.7484,60.7484,27739.0
2019-11-07 15:30:00,82.31,82.43,82.28,82.42,67666.0,60.7558,60.8443,60.7336,60.837,67666.0
2019-11-07 15:35:00,82.42,82.43,82.38,82.39,45831.0,60.837,60.8443,60.8074,60.8148,45831.0
2019-11-07 15:40:00,82.39,82.41,82.26,82.27,49028.0,60.8148,60.8296,60.7189,60.7262,49028.0
2019-11-07 15:45:00,82.27,82.42,82.24,82.42,61439.0,60.7262,60.837,60.7041,60.837,61439.0
2019-11-07 15:50:00,82.42,82.51,82.39,82.4,121408.0,60.837,60.9034,60.8148,60.8222,121408.0
2019-11-07 15:55:00,82.4,82.47,82.24,82.25,331128.0,60.8222,60.8739,60.7041,60.7115,331128.0
2019-11-08 09:30:00,82.19,82.47,82.1,82.12,78651.0,60.6672,60.8739,60.6008,60.6155,78651.0
2019-11-08 09:35:00,82.1,82.25,82.07,82.07,32662.0,60.6008,60.7115,60.5786,60.5786,32662.0
2019-11-08 09:40:00,82.08,82.09,81.82,81.86,34006.0,60.586,60.5934,60.3941,60.4236,34006.0
2019-11-08 09:45:00,81.84,82.14,81.79,82.11,31050.0,60.4088,60.6303,60.3719,60.6081,31050.0
2019-11-08 09:50:00,82.11,82.3,82.11,82.22,18244.0,60.6081,60.7484,60.6081,60.6893,18244.0
2019-11-08 09:55:00,82.23,82.23,81.86,81.86,30307.0,60.6967,60.6967,60.4236,60.4236,30307.0
2019-11-08 10:00:00,81.97,82.16,81.96,82.01,50988.0,60.5048,60.6451,60.4974,60.5343,50988.0
2019-11-08 10:05:00,82.01,82.05,81.83,81.96,33810.0,60.5343,60.5639,60.4015,60.4974,33810.0
2019-11-08 10:10:00,81.96,82.15,81.87,82.1,40793.0,60.4974,60.6377,60.431,60.6008,40793.0
2019-11-08 10:15:00,82.1,82.11,81.91,81.92,33987.0,60.6008,60.6081,60.4605,60.4679,33987.0
2019-11-08 10:20:00,81.91,81.93,81.79,81.87,46713.0,60.4605,60.4753,60.3719,60.431,46713.0
2019-11-08 10:25:00,81.88,81.96,81.85,81.95,40813.0,60.4384,60.4974,60.4162,60.49,40813.0
2019-11-08 10:30:00,81.97,81.97,81.73,81.73,38454.0,60.5048,60.5048,60.3277,60.3277,38454.0
2019-11-08 10:35:00,81.73,81.89,81.73,81.89,38352.0,60.3277,60.4458,60.3277,60.4458,38352.0
2019-11-08 10:40:00,81.88,81.93,81.83,81.9,30917.0,60.4384,60.4753,60.4015,60.4531,30917.0
2019-11-08 10:45:00,81.9,82.05,81.82,82.05,112888.0,60.4531,60.5639,60.3941,60.5639,112888.0
2019-11-08 10:50:00,82.05,82.19,81.91,82.04,129423.0,60.5639,60.6672,60.4605,60.5565,129423.0
2019-11-08 10:55:00,82.03,82.08,81.98,82.05,79973.0,60.5491,60.586,60.5122,60.5639,79973.0
2019-11-08 11:00:00,82.04,82.1,81.98,82.02,126922.0,60.5565,60.6008,60.5122,60.5417,126922.0
2019-11-08 11:05:00,82.03,82.12,82.03,82.1,60248.0,60.5491,60.6155,60.5491,60.6008,60248.0
2019-11-08 11:10:00,82.11,82.12,82.03,82.08,91555.0,60.6081,60.6155,60.5491,60.586,91555.0
2019-11-08 11:15:00,82.07,82.18,82.06,82.09,40441.0,60.5786,60.6598,60.5712,60.5934,40441.0
2019-11-08 11:20:00,82.09,82.13,82.05,82.07,32187.0,60.5934,60.6229,60.5639,60.5786,32187.0
2019-11-08 11:25:00,82.07,82.35,82.03,82.35,52109.0,60.5786,60.7853,60.5491,60.7853,52109.0
2019-11-08 11:30:00,82.37,82.48,82.36,82.45,20891.0,60.8001,60.8813,60.7927,60.8591,20891.0
2019-11-08 11:35:00,82.45,82.49,82.39,82.42,20241.0,60.8591,60.8886,60.8148,60.837,20241.0
2019-11-08 11:40:00,82.42,82.48,82.39,82.43,49392.0,60.837,60.8813,60.8148,60.8443,49392.0
2019-11-08 11:45:00,82.42,82.5,82.4,82.48,44134.0,60.837,60.896,60.8222,60.8813,44134.0
2019-11-08 11:50:00,82.48,82.49,82.41,82.44,123874.0,60.8813,60.8886,60.8296,60.8517,123874.0
2019-11-08 11:55:00,82.45,82.46,82.35,82.39,39454.0,60.8591,60.8665,60.7853,60.8148,39454.0
2019-11-08 12:00:00,82.4,82.52,82.4,82.48,68388.0,60.8222,60.9108,60.8222,60.8813,68388.0
2019-11-08 12:05:00,82.49,82.63,82.46,82.55,64094.0,60.8886,60.992,60.8665,60.9329,64094.0
2019-11-08 12:10:00,82.56,82.66,82.51,82.64,28819.0,60.9403,61.0141,60.9034,60.9994,28819.0
2019-11-08 12:15:00,82.65,82.72,82.63,82.69,25094.0,61.0067,61.0584,60.992,61.0363,25094.0
2019-11-08 12:20:00,82.69,82.71,82.59,82.61,132378.0,61.0363,61.051,60.9624,60.9772,132378.0
2019-11-08 12:25:00,82.63,82.66,82.57,82.66,18285.0,60.992,61.0141,60.9477,61.0141,18285.0
2019-11-08 12:30:00,82.67,82.85,82.64,82.84,74287.0,61.0215,61.1544,60.9994,61.147,74287.0
2019-11-08 12:35:00,82.85,82.87,82.83,82.86,19641.0,61.1544,61.1691,61.1396,61.1617,19641.0
2019-11-08 12:40:00,82.86,82.91,82.85,82.89,10768.0,61.1617,61.1987,61.1544,61.1839,10768.0
2019-11-08 12:45:00,82.9,82.94,82.88,82.91,24922.0,61.1913,61.2208,61.1765,61.1987,24922.0
2019-11-08 12:50:00,82.91,82.99,82.89,82.98,18795.0,61.1987,61.2577,61.1839,61.2503,18795.0
2019-11-08 12:55:00,82.98,83.03,82.94,83.0,32151.0,61.2503,61.2872,61.2208,61.2651,32151.0
2019-11-08 13:00:00,83.0,83.09,83.0,83.04,15383.0,61.2651,61.3315,61.2651,61.2946,15383.0
2019-11-08 13:05:00,83.04,83.06,82.88,82.89,27032.0,61.2946,61.3094,61.1765,61.1839,27032.0
2019-11-08 13:10:00,82.89,82.96,82.88,82.95,21433.0,61.1839,61.2356,61.1765,61.2282,21433.0
2019-11-08 13:15:00,82.96,83.09,82.95,83.01,25045.0,61.2356,61.3315,61.2282,61.2725,25045.0
2019-11-08 13:20:00,83.0,83.03,82.96,82.96,119542.0,61.2651,61.2872,61.2356,61.2356,119542.0
2019-11-08 13:25:00,82.95,82.95,82.89,82.92,116397.0,61.2282,61.2282,61.1839,61.206,116397.0
2019-11-08 13:30:00,82.92,82.92,82.77,82.78,20648.0,61.206,61.206,61.0953,61.1027,20648.0
2019-11-08 13:35:00,82.78,82.95,82.76,82.95,24833.0,61.1027,61.2282,61.0879,61.2282,24833.0
2019-11-08 13:40:00,82.95,82.97,82.9,82.92,22875.0,61.2282,61.2429,61.1913,61.206,22875.0
2019-11-08 13:45:00,82.92,82.97,82.88,82.95,23418.0,61.206,61.2429,61.1765,61.2282,23418.0
2019-11-08 13:50:00,82.94,82.98,82.87,82.97,26365.0,61.2208,61.2503,61.1691,61.2429,26365.0
2019-11-08 13:55:00,82.98,83.01,82.87,82.87,35041.0,61.2503,61.2725,61.1691,61.1691,35041.0
2019-11-08 14:00:00,82.87,82.87,82.77,82.83,44073.0,61.1691,61.1691,61.0953,61.1396,44073.0
2019-11-08 14:05:00,82.81,82.9,82.81,82.87,31069.0,61.1248,61.1913,61.1248,61.1691,31069.0
2019-11-08 14:10:00,82.87,82.92,82.86,82.91,19741.0,61.1691,61.206,61.1617,61.1987,19741.0
2019-11-08 14:15:00,82.92,83.08,82.91,83.08,38494.0,61.206,61.3241,61.1987,61.3241,38494.0
2019-11-08 14:20:00,83.08,83.23,83.07,83.17,51170.0,61.3241,61.4349,61.3168,61.3906,51170.0
2019-11-08 14:25:00,83.17,83.23,83.07,83.22,46168.0,61.3906,61.4349,61.3168,61.4275,46168.0
2019-11-08 14:30:00,83.22,83.4,83.22,83.35,153744.0,61.4275,61.5603,61.4275,61.5234,153744.0
2019-11-08 14:35:00,83.35,83.47,83.35,83.46,90203.0,61.5234,61.612,61.5234,61.6046,90203.0
2019-11-08 14:40:00,83.47,83.58,83.46,83.56,92953.0,61.612,61.6932,61.6046,61.6784,92953.0
2019-11-08 14:45:00,83.56,83.67,83.28,83.28,93575.0,61.6784,61.7596,61.4718,61.4718,93575.0
2019-11-08 14:50:00,83.3,83.4,83.25,83.35,33209.0,61.4865,61.5603,61.4496,61.5234,33209.0
2019-11-08 14:55:00,83.34,83.4,83.28,83.29,45659.0,61.516,61.5603,61.4718,61.4791,45659.0
2019-11-08 15:00:00,83.29,83.34,83.22,83.34,19308.0,61.4791,61.516,61.4275,61.516,19308.0
2019-11-08 15:05:00,83.33,83.4,83.3,83.32,18215.0,61.5087,61.5603,61.4865,61.5013,18215.0
2019-11-08 15:10:00,83.34,83.44,83.34,83.42,39451.0,61.516,61.5899,61.516,61.5751,39451.0
2019-11-08 15:15:00,83.41,83.42,83.32,83.34,28728.0,61.5677,61.5751,61.5013,61.516,28728.0
2019-11-08 15:20:00,83.33,83.43,83.32,83.38,31794.0,61.5087,61.5825,61.5013,61.5456,31794.0
2019-11-08 15:25:00,83.37,83.39,83.28,83.28,32128.0,61.5382,61.553,61.4718,61.4718,32128.0
2019-11-08 15:30:00,83.29,83.29,83.2,83.25,39587.0,61.4791,61.4791,61.4127,61.4496,39587.0
2019-11-08 15:35:00,83.24,83.25,83.18,83.2,36704.0,61.4422,61.4496,61.3979,61.4127,36704.0
2019-11-08 15:40:00,83.19,83.33,83.18,83.3,82767.0,61.4053,61.5087,61.3979,61.4865,82767.0
2019-11-08 15:45:00,83.3,83.37,83.29,83.36,63046.0,61.4865,61.5382,61.4791,61.5308,63046.0
2019-11-08 15:50:00,83.36,83.51,83.35,83.51,142973.0,61.5308,61.6415,61.5234,61.6415,142973.0
2019-11-08 15:55:00,83.5,83.59,83.44,83.57,296866.0,61.6341,61.7006,61.5899,61.6858,296866.0
2019-11-11 09:30:00,83.45,83.56,83.18,83.26,72505.0,61.5972,61.6784,61.3979,61.457,72505.0
2019-11-11 09:35:00,83.29,83.6,83.26,83.57,63937.0,61.4791,61.708,61.457,61.6858,63937.0
2019-11-11 09:40:00,83.55,83.8,83.48,83.72,27593.0,61.6711,61.8556,61.6194,61.7965,27593.0
2019-11-11 09:45:00,83.75,83.78,83.62,83.74,16449.0,61.8187,61.8408,61.7227,61.8113,16449.0
2019-11-11 09:50:00,83.74,83.79,83.66,83.74,15681.0,61.8113,61.8482,61.7523,61.8113,15681.0
2019-11-11 09:55:00,83.77,83.9,83.76,83.87,20500.0,61.8334,61.9294,61.8261,61.9073,20500.0
2019-11-11 10:00:00,83.87,83.92,83.74,83.92,21078.0,61.9073,61.9442,61.8113,61.9442,21078.0
2019-11-11 10:05:00,83.9,84.04,83.88,84.0,34250.0,61.9294,62.0327,61.9146,62.0032,34250.0
2019-11-11 10:10:00,84.0,84.0,83.89,83.97,27408.0,62.0032,62.0032,61.922,61.9811,27408.0
2019-11-11 10:15:00,83.96,84.05,83.95,84.0,19760.0,61.9737,62.0401,61.9663,62.0032,19760.0
2019-11-11 10:20:00,84.01,84.06,83.96,83.98,11909.0,62.0106,62.0475,61.9737,61.9885,11909.0
2019-11-11 10:25:00,83.94,84.03,83.88,83.96,31353.0,61.9589,62.0254,61.9146,61.9737,31353.0
2019-11-11 10:30:00,83.96,84.01,83.89,83.99,33322.0,61.9737,62.0106,61.922,61.9958,33322.0
2019-11-11 10:35:00,83.97,84.01,83.91,83.91,6931.0,61.9811,62.0106,61.9368,61.9368,6931.0
2019-11-11 10:40:00,83.92,84.0,83.86,83.9,37492.0,61.9442,62.0032,61.8999,61.9294,37492.0
2019-11-11 10:45:00,83.88,84.03,83.84,83.98,23392.0,61.9146,62.0254,61.8851,61.9885,23392.0
2019-11-11 10:50:00,83.99,84.09,83.96,83.99,70059.0,61.9958,62.0696,61.9737,61.9958,70059.0
2019-11-11 10:55:00,83.99,84.01,83.88,83.88,22620.0,61.9958,62.0106,61.9146,61.9146,22620.0
2019-11-11 11:00:00,83.88,84.1,83.87,84.05,26271.0,61.9146,62.077,61.9073,62.0401,26271.0
2019-11-11 11:05:00,84.03,84.06,83.96,83.96,18384.0,62.0254,62.0475,61.9737,61.9737,18384.0
2019-11-11 11:10:00,83.98,83.98,83.9,83.92,12660.0,61.9885,61.9885,61.9294,61.9442,12660.0
2019-11-11 11:15:00,83.92,84.02,83.92,83.97,19432.0,61.9442,62.018,61.9442,61.9811,19432.0
2019-11-11 11:20:00,83.95,83.96,83.76,83.86,74016.0,61.9663,61.9737,61.8261,61.8999,74016.0
2019-11-11 11:25:00,83.85,83.91,83.81,83.86,41886.0,61.8925,61.9368,61.863,61.8999,41886.0
2019-11-11 11:30:00,83.86,83.91,83.84,83.91,42028.0,61.8999,61.9368,61.8851,61.9368,42028.0
2019-11-11 11:35:00,83.91,83.93,83.8,83.92,52472.0,61.9368,61.9515,61.8556,61.9442,52472.0
2019-11-11 11:40:00,83.92,83.92,83.85,83.86,44467.0,61.9442,61.9442,61.8925,61.8999,44467.0
2019-11-11 11:45:00,83.88,83.91,83.86,83.9,78838.0,61.9146,61.9368,61.8999,61.9294,78838.0
2019-11-11 11:50:00,83.9,83.92,83.85,83.86,39683.0,61.9294,61.9442,61.8925,61.8999,39683.0
2019-11-11 11:55:00,83.87,83.94,83.86,83.91,23142.0,61.9073,61.9589,61.8999,61.9368,23142.0
2019-11-11 12:00:00,83.9,83.91,83.82,83.9,50453.0,61.9294,61.9368,61.8704,61.9294,50453.0
2019-11-11 12:05:00,83.9,83.92,83.87,83.87,25326.0,61.9294,61.9442,61.9073,61.9073,25326.0
2019-11-11 12:10:00,83.87,83.88,83.81,83.83,17403.0,61.9073,61.9146,61.863,61.8777,17403.0
2019-11-11 12:15:00,83.82,83.91,83.81,83.89,56380.0,61.8704,61.9368,61.863,61.922,56380.0
2019-11-11 12:20:00,83.89,83.9,83.83,83.89,15583.0,61.922,61.9294,61.8777,61.922,15583.0
2019-11-11 12:25:00,83.87,83.89,83.84,83.87,32592.0,61.9073,61.922,61.8851,61.9073,32592.0
2019-11-11 12:30:00,83.87,83.97,83.87,83.95,9587.0,61.9073,61.9811,61.9073,61.9663,9587.0
2019-11-11 12:35:00,83.95,83.97,83.93,83.94,19879.0,61.9663,61.9811,61.9515,61.9589,19879.0
2019-11-11 12:40:00,83.94,83.94,83.89,83.92,12468.0,61.9589,61.9589,61.922,61.9442,12468.0
2019-11-11 12:45:00,83.91,83.99,83.91,83.95,20178.0,61.9368,61.9958,61.9368,61.9663,20178.0
2019-11-11 12:50:00,83.95,83.97,83.91,83.97,17638.0,61.9663,61.9811,61.9368,61.9811,17638.0
2019-11-11 12:55:00,83.97,83.98,83.87,83.87,26275.0,61.9811,61.9885,61.9073,61.9073,26275.0
2019-11-11 13:00:00,83.87,83.89,83.8,83.87,22889.0,61.9073,61.922,61.8556,61.9073,22889.0
2019-11-11 13:05:00,83.87,83.92,83.86,83.87,7375.0,61.9073,61.9442,61.8999,61.9073,7375.0
2019-11-11 13:10:00,83.89,83.92,83.8,83.81,28971.0,61.922,61.9442,61.8556,61.863,28971.0
2019-11-11 13:15:00,83.79,83.79,83.61,83.73,24691.0,61.8482,61.8482,61.7153,61.8039,24691.0
2019-11-11 13:20:00,83.73,83.84,83.69,83.84,9104.0,61.8039,61.8851,61.7744,61.8851,9104.0
2019-11-11 13:25:00,83.84,83.86,83.82,83.86,19224.0,61.8851,61.8999,61.8704,61.8999,19224.0
2019-11-11 13:30:00,83.86,83.93,83.85,83.91,14007.0,61.8999,61.9515,61.8925,61.9368,14007.0
2019-11-11 13:35:00,83.91,83.92,83.89,83.9,7949.0,61.9368,61.9442,61.922,61.9294,7949.0
2019-11-11 13:40:00,83.91,83.94,83.84,83.91,20190.0,61.9368,61.9589,61.8851,61.9368,20190.0
2019-11-11 13:45:00,83.89,83.9,83.84,83.88,9786.0,61.922,61.9294,61.8851,61.9146,9786.0
2019-11-11 13:50:00,83.87,83.88,83.82,83.85,12936.0,61.9073,61.9146,61.8704,61.8925,12936.0
2019-11-11 13:55:00,83.86,83.86,83.83,83.86,10892.0,61.8999,61.8999,61.8777,61.8999,10892.0
2019-11-11 14:00:00,83.86,83.86,83.73,83.73,13380.0,61.8999,61.8999,61.8039,61.8039,13380.0
2019-11-11 14:05:00,83.74,83.74,83.65,83.72,26502.0,61.8113,61.8113,61.7449,61.7965,26502.0
2019-11-11 14:10:00,83.72,83.78,83.71,83.76,10366.0,61.7965,61.8408,61.7892,61.8261,10366.0
2019-11-11 14:15:00,83.76,83.77,83.67,83.67,11692.0,61.8261,61.8334,61.7596,61.7596,11692.0
2019-11-11 14:20:00,83.67,83.71,83.66,83.69,16030.0,61.7596,61.7892,61.7523,61.7744,16030.0
2019-11-11 14:25:00,83.69,83.74,83.68,83.71,15505.0,61.7744,61.8113,61.767,61.7892,15505.0
2019-11-11 14:30:00,83.7,83.71,83.68,83.7,14110.0,61.7818,61.7892,61.767,61.7818,14110.0
2019-11-11 14:35:00,83.69,83.8,83.69,83.79,17266.0,61.7744,61.8556,61.7744,61.8482,17266.0
2019-11-11 14:40:00,83.8,83.81,83.77,83.77,6688.0,61.8556,61.863,61.8334,61.8334,6688.0
2019-11-11 14:45:00,83.76,83.76,83.68,83.68,23288.0,61.8261,61.8261,61.767,61.767,23288.0
2019-11-11 14:50:00,83.69,83.72,83.67,83.69,8302.0,61.7744,61.7965,61.7596,61.7744,8302.0
2019-11-11 14:55:00,83.68,83.79,83.68,83.71,14248.0,61.767,61.8482,61.767,61.7892,14248.0
2019-11-11 15:00:00,83.7,83.71,83.62,83.68,21198.0,61.7818,61.7892,61.7227,61.767,21198.0
2019-11-11 15:05:00,83.68,83.72,83.66,83.68,13263.0,61.767,61.7965,61.7523,61.767,13263.0
2019-11-11 15:10:00,83.68,83.68,83.57,83.57,21250.0,61.767,61.767,61.6858,61.6858,21250.0
2019-11-11 15:15:00,83.57,83.61,83.55,83.57,24715.0,61.6858,61.7153,61.6711,61.6858,24715.0
2019-11-11 15:20:00,83.56,83.62,83.56,83.59,15176.0,61.6784,61.7227,61.6784,61.7006,15176.0
2019-11-11 15:25:00,83.59,83.65,83.58,83.63,24433.0,61.7006,61.7449,61.6932,61.7301,24433.0
2019-11-11 15:30:00,83.62,83.65,83.59,83.59,29947.0,61.7227,61.7449,61.7006,61.7006,29947.0
2019-11-11 15:35:00,83.59,83.72,83.58,83.72,38669.0,61.7006,61.7965,61.6932,61.7965,38669.0
2019-11-11 15:40:00,83.72,83.72,83.67,83.69,26383.0,61.7965,61.7965,61.7596,61.7744,26383.0
2019-11-11 15:45:00,83.69,83.69,83.61,83.66,48782.0,61.7744,61.7744,61.7153,61.7523,48782.0
2019-11-11 15:50:00,83.66,83.71,83.58,83.59,96620.0,61.7523,61.7892,61.6932,61.7006,96620.0
2019-11-11 15:55:00,83.59,83.73,83.58,83.72,165255.0,61.7006,61.8039,61.6932,61.7965,165255.0
2019-11-12 09:30:00,83.72,83.75,83.48,83.64,73622.0,61.7965,61.8187,61.6194,61.7375,73622.0
2019-11-12 09:35:00,83.61,83.75,83.57,83.66,24488.0,61.7153,61.8187,61.6858,61.7523,24488.0
2019-11-12 09:40:00,83.65,83.81,83.64,83.77,8589.0,61.7449,61.863,61.7375,61.8334,8589.0
2019-11-12 09:45:00,83.8,83.81,83.69,83.78,9409.0,61.8556,61.863,61.7744,61.8408,9409.0
2019-11-12 09:50:00,83.79,83.92,83.75,83.91,12067.0,61.8482,61.9442,61.8187,61.9368,12067.0
2019-11-12 09:55:00,83.91,83.96,83.86,83.92,16154.0,61.9368,61.9737,61.8999,61.9442,16154.0
2019-11-12 10:00:00,83.93,83.99,83.9,83.97,13849.0,61.9515,61.9958,61.9294,61.9811,13849.0
2019-11-12 10:05:00,83.97,83.99,83.91,83.94,12780.0,61.9811,61.9958,61.9368,61.9589,12780.0
2019-11-12 10:10:00,83.92,83.94,83.86,83.89,21180.0,61.9442,61.9589,61.8999,61.922,21180.0
2019-11-12 10:15:00,83.9,83.94,83.77,83.79,24155.0,61.9294,61.9589,61.8334,61.8482,24155.0
2019-11-12 10:20:00,83.8,83.93,83.8,83.86,12918.0,61.8556,61.9515,61.8556,61.8999,12918.0
2019-11-12 10:25:00,83.83,83.96,83.83,83.94,8506.0,61.8777,61.9737,61.8777,61.9589,8506.0
2019-11-12 10:30:00,83.94,83.99,83.93,83.95,11275.0,61.9589,61.9958,61.9515,61.9663,11275.0
2019-11-12 10:35:00,83.97,84.14,83.93,84.1,29686.0,61.9811,62.1066,61.9515,62.077,29686.0
2019-11-12 10:40:00,84.09,84.09,83.99,84.02,15187.0,62.0696,62.0696,61.9958,62.018,15187.0
2019-11-12 10:45:00,84.02,84.07,83.97,84.05,16927.0,62.018,62.0549,61.9811,62.0401,16927.0
2019-11-12 10:50:00,84.06,84.11,84.03,84.09,10328.0,62.0475,62.0844,62.0254,62.0696,10328.0
2019-11-12 10:55:00,84.1,84.14,84.06,84.06,15480.0,62.077,62.1066,62.0475,62.0475,15480.0
2019-11-12 11:00:00,84.08,84.14,84.06,84.1,16138.0,62.0623,62.1066,62.0475,62.077,16138.0
2019-11-12 11:05:00,84.11,84.19,84.06,84.1,17636.0,62.0844,62.1435,62.0475,62.077,17636.0
2019-11-12 11:10:00,84.1,84.17,84.07,84.11,19496.0,62.077,62.1287,62.0549,62.0844,19496.0
2019-11-12 11:15:00,84.12,84.14,84.08,84.09,13478.0,62.0918,62.1066,62.0623,62.0696,13478.0
2019-11-12 11:20:00,84.08,84.12,83.98,84.02,30874.0,62.0623,62.0918,61.9885,62.018,30874.0
2019-11-12 11:25:00,84.03,84.17,84.03,84.09,15854.0,62.0254,62.1287,62.0254,62.0696,15854.0
2019-11-12 11:30:00,84.08,84.11,84.0,84.05,21563.0,62.0623,62.0844,62.0032,62.0401,21563.0
2019-11-12 11:35:00,84.03,84.07,83.98,83.99,13990.0,62.0254,62.0549,61.9885,61.9958,13990.0
2019-11-12 11:40:00,83.99,84.0,83.92,83.93,10121.0,61.9958,62.0032,61.9442,61.9515,10121.0
2019-11-12 11:45:00,83.94,83.95,83.82,83.84,7271.0,61.9589,61.9663,61.8704,61.8851,7271.0
2019-11-12 11:50:00,83.82,83.83,83.74,83.79,10816.0,61.8704,61.8777,61.8113,61.8482,10816.0
2019-11-12 11:55:00,83.79,83.87,83.76,83.81,15240.0,61.8482,61.9073,61.8261,61.863,15240.0
2019-11-12 12:00:00,83.83,83.89,83.79,83.83,12179.0,61.8777,61.922,61.8482,61.8777,12179.0
2019-11-12 12:05:00,83.81,83.88,83.81,83.86,17917.0,61.863,61.9146,61.863,61.8999,17917.0
2019-11-12 12:10:00,83.85,83.89,83.84,83.85,9104.0,61.8925,61.922,61.8851,61.8925,9104.0
2019-11-12 12:15:00,83.85,83.9,83.81,83.83,27167.0,61.8925,61.9294,61.863,61.8777,27167.0
2019-11-12 12:20:00,83.81,83.91,83.8,83.91,12759.0,61.863,61.9368,61.8556,61.9368,12759.0
2019-11-12 12:25:00,83.89,83.95,83.88,83.91,9104.0,61.922,61.9663,61.9146,61.9368,9104.0
2019-11-12 12:30:00,83.91,83.96,83.88,83.92,10276.0,61.9368,61.9737,61.9146,61.9442,10276.0
2019-11-12 12:35:00,83.91,84.02,83.89,84.0,20575.0,61.9368,62.018,61.922,62.0032,20575.0
2019-11-12 12:40:00,84.01,84.02,83.98,84.01,17259.0,62.0106,62.018,61.9885,62.0106,17259.0
2019-11-12 12:45:00,84.02,84.02,83.98,83.99,11003.0,62.018,62.018,61.9885,61.9958,11003.0
2019-11-12 12:50:00,83.99,84.02,83.97,84.0,16163.0,61.9958,62.018,61.9811,62.0032,16163.0
2019-11-12 12:55:00,84.01,84.05,83.97,84.01,10302.0,62.0106,62.0401,61.9811,62.0106,10302.0
2019-11-12 13:00:00,84.0,84.13,83.98,84.1,20915.0,62.0032,62.0992,61.9885,62.077,20915.0
2019-11-12 13:05:00,84.1,84.19,84.07,84.19,23483.0,62.077,62.1435,62.0549,62.1435,23483.0
2019-11-12 13:10:00,84.19,84.3,84.16,84.3,50916.0,62.1435,62.2247,62.1213,62.2247,50916.0
2019-11-12 13:15:00,84.31,84.31,84.23,84.28,23938.0,62.232,62.232,62.173,62.2099,23938.0
2019-11-12 13:20:00,84.28,84.3,84.24,84.27,23087.0,62.2099,62.2247,62.1804,62.2025,23087.0
2019-11-12 13:25:00,84.27,84.31,84.25,84.27,17337.0,62.2025,62.232,62.1877,62.2025,17337.0
2019-11-12 13:30:00,84.28,84.29,84.21,84.22,42558.0,62.2099,62.2173,62.1582,62.1656,42558.0
2019-11-12 13:35:00,84.21,84.22,84.14,84.19,15672.0,62.1582,62.1656,62.1066,62.1435,15672.0
2019-11-12 13:40:00,84.19,84.2,84.13,84.16,18519.0,62.1435,62.1508,62.0992,62.1213,18519.0
2019-11-12 13:45:00,84.16,84.17,84.14,84.16,15333.0,62.1213,62.1287,62.1066,62.1213,15333.0
2019-11-12 13:50:00,84.16,84.21,84.15,84.21,13178.0,62.1213,62.1582,62.1139,62.1582,13178.0
2019-11-12 13:55:00,84.22,84.23,84.14,84.18,23800.0,62.1656,62.173,62.1066,62.1361,23800.0
2019-11-12 14:00:00,84.18,84.22,84.13,84.17,31751.0,62.1361,62.1656,62.0992,62.1287,31751.0
2019-11-12 14:05:00,84.16,84.22,84.16,84.16,24239.0,62.1213,62.1656,62.1213,62.1213,24239.0
2019-11-12 14:10:00,84.16,84.21,84.12,84.16,23397.0,62.1213,62.1582,62.0918,62.1213,23397.0
2019-11-12 14:15:00,84.15,84.17,84.12,84.12,12286.0,62.1139,62.1287,62.0918,62.0918,12286.0
2019-11-12 14:20:00,84.13,84.21,84.11,84.21,23620.0,62.0992,62.1582,62.0844,62.1582,23620.0
2019-11-12 14:25:00,84.2,84.21,84.14,84.16,14280.0,62.1508,62.1582,62.1066,62.1213,14280.0
2019-11-12 14:30:00,84.16,84.17,84.14,84.15,21728.0,62.1213,62.1287,62.1066,62.1139,21728.0
2019-11-12 14:35:00,84.13,84.16,84.12,84.13,43959.0,62.0992,62.1213,62.0918,62.0992,43959.0
2019-11-12 14:40:00,84.13,84.14,84.03,84.04,18191.0,62.0992,62.1066,62.0254,62.0327,18191.0
2019-11-12 14:45:00,84.05,84.12,84.04,84.06,24484.0,62.0401,62.0918,62.0327,62.0475,24484.0
2019-11-12 14:50:00,84.06,84.07,83.96,83.98,29282.0,62.0475,62.0549,61.9737,61.9885,29282.0
2019-11-12 14:55:00,83.97,84.07,83.94,84.07,74458.0,61.9811,62.0549,61.9589,62.0549,74458.0
2019-11-12 15:00:00,84.07,84.2,84.05,84.16,103424.0,62.0549,62.1508,62.0401,62.1213,103424.0
2019-11-12 15:05:00,84.16,84.19,84.13,84.15,43061.0,62.1213,62.1435,62.0992,62.1139,43061.0
2019-11-12 15:10:00,84.14,84.22,84.13,84.16,40568.0,62.1066,62.1656,62.0992,62.1213,40568.0
2019-11-12 15:15:00,84.17,84.28,84.16,84.27,44838.0,62.1287,62.2099,62.1213,62.2025,44838.0
2019-11-12 15:20:00,84.28,84.32,84.26,84.27,49711.0,62.2099,62.2394,62.1951,62.2025,49711.0
2019-11-12 15:25:00,84.27,84.28,84.21,84.23,36089.0,62.2025,62.2099,62.1582,62.173,36089.0
2019-11-12 15:30:00,84.23,84.29,84.21,84.23,97127.0,62.173,62.2173,62.1582,62.173,97127.0
2019-11-12 15:35:00,84.23,84.31,84.23,84.3,53752.0,62.173,62.232,62.173,62.2247,53752.0
2019-11-12 15:40:00,84.31,84.36,84.29,84.33,89502.0,62.232,62.2689,62.2173,62.2468,89502.0
2019-11-12 15:45:00,84.33,84.38,84.32,84.38,71328.0,62.2468,62.2837,62.2394,62.2837,71328.0
2019-11-12 15:50:00,84.39,84.43,84.31,84.41,145073.0,62.2911,62.3206,62.232,62.3059,145073.0
2019-11-12 15:55:00,84.4,84.5,84.38,84.47,239880.0,62.2985,62.3723,62.2837,62.3501,239880.0
2019-11-13 09:30:00,84.21,84.56,84.14,84.53,81402.0,62.1582,62.4166,62.1066,62.3944,81402.0
2019-11-13 09:35:00,84.57,84.68,84.51,84.68,65074.0,62.424,62.5051,62.3797,62.5051,65074.0
2019-11-13 09:40:00,84.72,84.84,84.68,84.69,30271.0,62.5347,62.6232,62.5051,62.5125,30271.0
2019-11-13 09:45:00,84.69,84.74,84.66,84.72,27627.0,62.5125,62.5494,62.4904,62.5347,27627.0
2019-11-13 09:50:00,84.7,84.74,84.66,84.73,10801.0,62.5199,62.5494,62.4904,62.5421,10801.0
2019-11-13 09:55:00,84.73,84.76,84.68,84.75,16135.0,62.5421,62.5642,62.5051,62.5568,16135.0
2019-11-13 10:00:00,84.75,84.8,84.64,84.68,23351.0,62.5568,62.5937,62.4756,62.5051,23351.0
2019-11-13 10:05:00,84.68,84.76,84.65,84.68,22871.0,62.5051,62.5642,62.483,62.5051,22871.0
2019-11-13 10:10:00,84.68,84.69,84.45,84.48,20045.0,62.5051,62.5125,62.3354,62.3575,20045.0
2019-11-13 10:15:00,84.48,84.73,84.47,84.66,28683.0,62.3575,62.5421,62.3501,62.4904,28683.0
2019-11-13 10:20:00,84.68,84.75,84.66,84.72,23279.0,62.5051,62.5568,62.4904,62.5347,23279.0
2019-11-13 10:25:00,84.72,84.72,84.6,84.66,9537.0,62.5347,62.5347,62.4461,62.4904,9537.0
2019-11-13 10:30:00,84.66,84.69,84.59,84.69,14702.0,62.4904,62.5125,62.4387,62.5125,14702.0
2019-11-13 10:35:00,84.68,84.81,84.68,84.8,14714.0,62.5051,62.6011,62.5051,62.5937,14714.0
2019-11-13 10:40:00,84.82,84.83,84.6,84.61,14030.0,62.6085,62.6159,62.4461,62.4535,14030.0
2019-11-13 10:45:00,84.61,84.66,84.6,84.63,25490.0,62.4535,62.4904,62.4461,62.4682,25490.0
2019-11-13 10:50:00,84.62,84.65,84.55,84.59,31670.0,62.4609,62.483,62.4092,62.4387,31670.0
2019-11-13 10:55:00,84.59,84.62,84.55,84.61,28240.0,62.4387,62.4609,62.4092,62.4535,28240.0
2019-11-13 11:00:00,84.61,84.63,84.58,84.6,23331.0,62.4535,62.4682,62.4313,62.4461,23331.0
2019-11-13 11:05:00,84.61,84.66,84.6,84.61,30900.0,62.4535,62.4904,62.4461,62.4535,30900.0
2019-11-13 11:10:00,84.61,84.61,84.44,84.44,26860.0,62.4535,62.4535,62.328,62.328,26860.0
2019-11-13 11:15:00,84.45,84.48,84.36,84.36,24002.0,62.3354,62.3575,62.2689,62.2689,24002.0
2019-11-13 11:20:00,84.39,84.42,84.34,84.36,18348.0,62.2911,62.3132,62.2542,62.2689,18348.0
2019-11-13 11:25:00,84.37,84.41,84.24,84.39,15867.0,62.2763,62.3059,62.1804,62.2911,15867.0
2019-11-13 11:30:00,84.41,84.54,84.39,84.52,17625.0,62.3059,62.4018,62.2911,62.387,17625.0
2019-11-13 11:35:00,84.52,84.54,84.37,84.41,23040.0,62.387,62.4018,62.2763,62.3059,23040.0
2019-11-13 11:40:00,84.41,84.46,84.34,84.44,11173.0,62.3059,62.3428,62.2542,62.328,11173.0
2019-11-13 11:45:00,84.43,84.44,84.35,84.42,9216.0,62.3206,62.328,62.2616,62.3132,9216.0
2019-11-13 11:50:00,84.44,84.51,84.43,84.49,12399.0,62.328,62.3797,62.3206,62.3649,12399.0
2019-11-13 11:55:00,84.49,84.52,84.46,84.5,38958.0,62.3649,62.387,62.3428,62.3723,38958.0
2019-11-13 12:00:00,84.5,84.5,84.41,84.44,34629.0,62.3723,62.3723,62.3059,62.328,34629.0
2019-11-13 12:05:00,84.44,84.51,84.43,84.5,34504.0,62.328,62.3797,62.3206,62.3723,34504.0
2019-11-13 12:10:00,84.49,84.51,84.44,84.51,24399.0,62.3649,62.3797,62.328,62.3797,24399.0
2019-11-13 12:15:00,84.52,84.54,84.48,84.54,11744.0,62.387,62.4018,62.3575,62.4018,11744.0
2019-11-13 12:20:00,84.53,84.55,84.51,84.54,5684.0,62.3944,62.4092,62.3797,62.4018,5684.0
2019-11-13 12:25:00,84.55,84.58,84.53,84.56,9890.0,62.4092,62.4313,62.3944,62.4166,9890.0
2019-11-13 12:30:00,84.56,84.57,84.53,84.53,8807.0,62.4166,62.424,62.3944,62.3944,8807.0
2019-11-13 12:35:00,84.52,84.52,84.31,84.31,17178.0,62.387,62.387,62.232,62.232,17178.0
2019-11-13 12:40:00,84.31,84.41,84.31,84.35,8482.0,62.232,62.3059,62.232,62.2616,8482.0
2019-11-13 12:45:00,84.36,84.37,84.24,84.29,9326.0,62.2689,62.2763,62.1804,62.2173,9326.0
2019-11-13 12:50:00,84.3,84.36,84.29,84.32,10222.0,62.2247,62.2689,62.2173,62.2394,10222.0
2019-11-13 12:55:00,84.33,84.39,84.31,84.39,13419.0,62.2468,62.2911,62.232,62.2911,13419.0
2019-11-13 13:00:00,84.39,84.41,84.36,84.36,10752.0,62.2911,62.3059,62.2689,62.2689,10752.0
2019-11-13 13:05:00,84.36,84.44,84.31,84.33,28329.0,62.2689,62.328,62.232,62.2468,28329.0
2019-11-13 13:10:00,84.32,84.34,84.29,84.33,9305.0,62.2394,62.2542,62.2173,62.2468,9305.0
2019-11-13 13:15:00,84.31,84.38,84.31,84.38,6594.0,62.232,62.2837,62.232,62.2837,6594.0
2019-11-13 13:20:00,84.37,84.39,84.34,84.36,7689.0,62.2763,62.2911,62.2542,62.2689,7689.0
2019-11-13 13:25:00,84.37,84.6,84.35,84.59,308950.0,62.2763,62.4461,62.2616,62.4387,308950.0
2019-11-13 13:30:00,84.58,84.6,84.54,84.56,14756.0,62.4313,62.4461,62.4018,62.4166,14756.0
2019-11-13 13:35:00,84.56,84.6,84.53,84.56,8606.0,62.4166,62.4461,62.3944,62.4166,8606.0
2019-11-13 13:40:00,84.55,84.63,84.55,84.6,10578.0,62.4092,62.4682,62.4092,62.4461,10578.0
2019-11-13 13:45:00,84.62,84.64,84.59,84.63,7076.0,62.4609,62.4756,62.4387,62.4682,7076.0
2019-11-13 13:50:00,84.62,84.63,84.58,84.59,10316.0,62.4609,62.4682,62.4313,62.4387,10316.0
2019-11-13 13:55:00,84.6,84.67,84.44,84.59,33504.0,62.4461,62.4978,62.328,62.4387,33504.0
2019-11-13 14:00:00,84.58,84.62,84.48,84.61,19647.0,62.4313,62.4609,62.3575,62.4535,19647.0
2019-11-13 14:05:00,84.6,84.63,84.45,84.45,18366.0,62.4461,62.4682,62.3354,62.3354,18366.0
2019-11-13 14:10:00,84.45,84.47,84.3,84.34,49177.0,62.3354,62.3501,62.2247,62.2542,49177.0
2019-11-13 14:15:00,84.36,84.44,84.33,84.34,17312.0,62.2689,62.328,62.2468,62.2542,17312.0
2019-11-13 14:20:00,84.35,84.38,84.31,84.34,14180.0,62.2616,62.2837,62.232,62.2542,14180.0
2019-11-13 14:25:00,84.36,84.41,84.34,84.39,10533.0,62.2689,62.3059,62.2542,62.2911,10533.0
2019-11-13 14:30:00,84.38,84.48,84.37,84.48,60541.0,62.2837,62.3575,62.2763,62.3575,60541.0
2019-11-13 14:35:00,84.48,84.56,84.48,84.56,32943.0,62.3575,62.4166,62.3575,62.4166,32943.0
2019-11-13 14:40:00,84.56,84.66,84.54,84.65,30977.0,62.4166,62.4904,62.4018,62.483,30977.0
2019-11-13 14:45:00,84.65,84.65,84.47,84.51,30392.0,62.483,62.483,62.3501,62.3797,30392.0
2019-11-13 14:50:00,84.5,84.57,84.49,84.56,16749.0,62.3723,62.424,62.3649,62.4166,16749.0
2019-11-13 14:55:00,84.57,84.57,84.51,84.51,19214.0,62.424,62.424,62.3797,62.3797,19214.0
2019-11-13 15:00:00,84.51,84.55,84.46,84.54,23010.0,62.3797,62.4092,62.3428,62.4018,23010.0
2019-11-13 15:05:00,84.55,84.57,84.54,84.56,13237.0,62.4092,62.424,62.4018,62.4166,13237.0
2019-11-13 15:10:00,84.57,84.59,84.55,84.56,21644.0,62.424,62.4387,62.4092,62.4166,21644.0
2019-11-13 15:15:00,84.57,84.58,84.53,84.55,13826.0,62.424,62.4313,62.3944,62.4092,13826.0
2019-11-13 15:20:00,84.55,84.57,84.51,84.55,18831.0,62.4092,62.424,62.3797,62.4092,18831.0
2019-11-13 15:25:00,84.54,84.56,84.51,84.56,18388.0,62.4018,62.4166,62.3797,62.4166,18388.0
2019-11-13 15:30:00,84.57,84.59,84.51,84.56,29324.0,62.424,62.4387,62.3797,62.4166,29324.0
2019-11-13 15:35:00,84.56,84.61,84.56,84.6,47063.0,62.4166,62.4535,62.4166,62.4461,47063.0
2019-11-13 15:40:00,84.61,84.62,84.59,84.62,30153.0,62.4535,62.4609,62.4387,62.4609,30153.0
2019-11-13 15:45:00,84.61,84.62,84.58,84.61,56029.0,62.4535,62.4609,62.4313,62.4535,56029.0
2019-11-13 15:50:00,84.6,84.61,84.54,84.61,119092.0,62.4461,62.4535,62.4018,62.4535,119092.0
2019-11-13 15:55:00,84.61,84.73,84.59,84.72,214563.0,62.4535,62.5421,62.4387,62.5347,214563.0
2019-11-14 09:30:00,84.69,84.69,84.36,84.36,74516.0,62.5125,62.5125,62.2689,62.2689,74516.0
2019-11-14 09:35:00,84.38,84.38,84.02,84.14,30229.0,62.2837,62.2837,62.018,62.1066,30229.0
2019-11-14 09:40:00,84.22,84.25,84.06,84.09,20917.0,62.1656,62.1877,62.0475,62.0696,20917.0
2019-11-14 09:45:00,84.12,84.2,83.97,84.05,24894.0,62.0918,62.1508,61.9811,62.0401,24894.0
2019-11-14 09:50:00,84.07,84.22,84.04,84.22,14658.0,62.0549,62.1656,62.0327,62.1656,14658.0
2019-11-14 09:55:00,84.22,84.56,84.15,84.56,43800.0,62.1656,62.4166,62.1139,62.4166,43800.0
2019-11-14 10:00:00,84.54,84.54,84.38,84.46,26671.0,62.4018,62.4018,62.2837,62.3428,26671.0
2019-11-14 10:05:00,84.45,84.45,84.33,84.37,12143.0,62.3354,62.3354,62.2468,62.2763,12143.0
2019-11-14 10:10:00,84.39,84.39,84.31,84.32,16115.0,62.2911,62.2911,62.232,62.2394,16115.0
2019-11-14 10:15:00,84.33,84.35,84.14,84.14,32697.0,62.2468,62.2616,62.1066,62.1066,32697.0
2019-11-14 10:20:00,84.12,84.29,84.09,84.27,30424.0,62.0918,62.2173,62.0696,62.2025,30424.0
2019-11-14 10:25:00,84.26,84.33,84.2,84.26,16084.0,62.1951,62.2468,62.1508,62.1951,16084.0
2019-11-14 10:30:00,84.27,84.38,84.26,84.33,17320.0,62.2025,62.2837,62.1951,62.2468,17320.0
2019-11-14 10:35:00,84.34,84.35,84.22,84.3,17544.0,62.2542,62.2616,62.1656,62.2247,17544.0
2019-11-14 10:40:00,84.3,84.39,84.29,84.39,24218.0,62.2247,62.2911,62.2173,62.2911,24218.0
2019-11-14 10:45:00,84.39,84.49,84.35,84.48,17501.0,62.2911,62.3649,62.2616,62.3575,17501.0
2019-11-14 10:50:00,84.5,84.57,84.45,84.46,22002.0,62.3723,62.424,62.3354,62.3428,22002.0
2019-11-14 10:55:00,84.46,84.46,84.36,84.38,13171.0,62.3428,62.3428,62.2689,62.2837,13171.0
2019-11-14 11:00:00,84.37,84.39,84.27,84.32,17082.0,62.2763,62.2911,62.2025,62.2394,17082.0
2019-11-14 11:05:00,84.33,84.38,84.31,84.37,8758.0,62.2468,62.2837,62.232,62.2763,8758.0
2019-11-14 11:10:00,84.37,84.41,84.35,84.41,9974.0,62.2763,62.3059,62.2616,62.3059,9974.0
2019-11-14 11:15:00,84.42,84.42,84.36,84.38,8540.0,62.3132,62.3132,62.2689,62.2837,8540.0
2019-11-14 11:20:00,84.37,84.43,84.33,84.33,19467.0,62.2763,62.3206,62.2468,62.2468,19467.0
2019-11-14 11:25:00,84.33,84.35,84.29,84.33,10820.0,62.2468,62.2616,62.2173,62.2468,10820.0
2019-11-14 11:30:00,84.32,84.33,84.21,84.22,12970.0,62.2394,62.2468,62.1582,62.1656,12970.0
2019-11-14 11:35:00,84.21,84.22,84.12,84.15,23813.0,62.1582,62.1656,62.0918,62.1139,23813.0
2019-11-14 11:40:00,84.15,84.15,84.08,84.09,14444.0,62.1139,62.1139,62.0623,62.0696,14444.0
2019-11-14 11:45:00,84.09,84.11,83.98,84.02,17051.0,62.0696,62.0844,61.9885,62.018,17051.0
2019-11-14 11:50:00,84.02,84.09,84.0,84.05,17642.0,62.018,62.0696,62.0032,62.0401,17642.0
2019-11-14 11:55:00,84.06,84.09,84.04,84.07,12366.0,62.0475,62.0696,62.0327,62.0549,12366.0
2019-11-14 12:00:00,84.06,84.14,84.03,84.12,19115.0,62.0475,62.1066,62.0254,62.0918,19115.0
2019-11-14 12:05:00,84.14,84.17,84.11,84.11,24981.0,62.1066,62.1287,62.0844,62.0844,24981.0
2019-11-14 12:10:00,84.1,84.11,84.03,84.06,11068.0,62.077,62.0844,62.0254,62.0475,11068.0
2019-11-14 12:15:00,84.05,84.06,84.0,84.03,15019.0,62.0401,62.0475,62.0032,62.0254,15019.0
2019-11-14 12:20:00,84.03,84.03,83.96,83.98,14917.0,62.0254,62.0254,61.9737,61.9885,14917.0
2019-11-14 12:25:00,83.98,83.99,83.94,83.95,13311.0,61.9885,61.9958,61.9589,61.9663,13311.0
2019-11-14 12:30:00,83.95,83.98,83.91,83.91,16781.0,61.9663,61.9885,61.9368,61.9368,16781.0
2019-11-14 12:35:00,83.92,83.96,83.88,83.95,10058.0,61.9442,61.9737,61.9146,61.9663,10058.0
2019-11-14 12:40:00,83.94,83.96,83.92,83.95,8839.0,61.9589,61.9737,61.9442,61.9663,8839.0
2019-11-14 12:45:00,83.96,83.96,83.9,83.92,8608.0,61.9737,61.9737,61.9294,61.9442,8608.0
2019-11-14 12:50:00,83.93,83.95,83.89,83.91,17237.0,61.9515,61.9663,61.922,61.9368,17237.0
2019-11-14 12:55:00,83.91,83.91,83.86,83.91,11339.0,61.9368,61.9368,61.8999,61.9368,11339.0
2019-11-14 13:00:00,83.9,83.95,83.9,83.95,16227.0,61.9294,61.9663,61.9294,61.9663,16227.0
2019-11-14 13:05:00,83.95,83.96,83.86,83.88,14458.0,61.9663,61.9737,61.8999,61.9146,14458.0
2019-11-14 13:10:00,83.88,83.9,83.83,83.87,14669.0,61.9146,61.9294,61.8777,61.9073,14669.0
2019-11-14 13:15:00,83.87,83.88,83.83,83.84,7624.0,61.9073,61.9146,61.8777,61.8851,7624.0
2019-11-14 13:20:00,83.84,83.86,83.79,83.8,10347.0,61.8851,61.8999,61.8482,61.8556,10347.0
2019-11-14 13:25:00,83.79,83.8,83.74,83.77,11131.0,61.8482,61.8556,61.8113,61.8334,11131.0
2019-11-14 13:30:00,83.78,83.79,83.73,83.74,14856.0,61.8408,61.8482,61.8039,61.8113,14856.0
2019-11-14 13:35:00,83.73,83.77,83.72,83.76,17512.0,61.8039,61.8334,61.7965,61.8261,17512.0
2019-11-14 13:40:00,83.75,83.76,83.71,83.73,11513.0,61.8187,61.8261,61.7892,61.8039,11513.0
2019-11-14 13:45:00,83.73,83.76,83.71,83.76,23745.0,61.8039,61.8261,61.7892,61.8261,23745.0
2019-11-14 13:50:00,83.76,83.77,83.71,83.72,20281.0,61.8261,61.8334,61.7892,61.7965,20281.0
2019-11-14 13:55:00,83.72,83.73,83.55,83.58,49933.0,61.7965,61.8039,61.6711,61.6932,49933.0
2019-11-14 14:00:00,83.59,83.66,83.54,83.65,13454.0,61.7006,61.7523,61.6637,61.7449,13454.0
2019-11-14 14:05:00,83.65,83.7,83.62,83.7,27358.0,61.7449,61.7818,61.7227,61.7818,27358.0
2019-11-14 14:10:00,83.68,83.76,83.68,83.74,13100.0,61.767,61.8261,61.767,61.8113,13100.0
2019-11-14 14:15:00,83.74,83.76,83.69,83.7,23351.0,61.8113,61.8261,61.7744,61.7818,23351.0
2019-11-14 14:20:00,83.7,83.75,83.7,83.73,9984.0,61.7818,61.8187,61.7818,61.8039,9984.0
2019-11-14 14:25:00,83.73,83.76,83.73,83.74,23010.0,61.8039,61.8261,61.8039,61.8113,23010.0
2019-11-14 14:30:00,83.74,83.76,83.73,83.74,13108.0,61.8113,61.8261,61.8039,61.8113,13108.0
2019-11-14 14:35:00,83.74,83.75,83.7,83.74,16591.0,61.8113,61.8187,61.7818,61.8113,16591.0
2019-11-14 14:40:00,83.74,83.76,83.72,83.74,19543.0,61.8113,61.8261,61.7965,61.8113,19543.0
2019-11-14 14:45:00,83.75,83.78,83.74,83.75,45792.0,61.8187,61.8408,61.8113,61.8187,45792.0
2019-11-14 14:50:00,83.74,83.76,83.71,83.74,15759.0,61.8113,61.8261,61.7892,61.8113,15759.0
2019-11-14 14:55:00,83.74,83.75,83.72,83.73,11010.0,61.8113,61.8187,61.7965,61.8039,11010.0
2019-11-14 15:00:00,83.74,83.74,83.7,83.7,12772.0,61.8113,61.8113,61.7818,61.7818,12772.0
2019-11-14 15:05:00,83.7,83.72,83.68,83.71,14288.0,61.7818,61.7965,61.767,61.7892,14288.0
2019-11-14 15:10:00,83.71,83.72,83.65,83.66,19547.0,61.7892,61.7965,61.7449,61.7523,19547.0
2019-11-14 15:15:00,83.66,83.66,83.61,83.64,24698.0,61.7523,61.7523,61.7153,61.7375,24698.0
2019-11-14 15:20:00,83.64,83.7,83.63,83.69,17501.0,61.7375,61.7818,61.7301,61.7744,17501.0
2019-11-14 15:25:00,83.7,83.71,83.66,83.7,20043.0,61.7818,61.7892,61.7523,61.7818,20043.0
2019-11-14 15:30:00,83.7,83.75,83.69,83.73,19843.0,61.7818,61.8187,61.7744,61.8039,19843.0
2019-11-14 15:35:00,83.73,83.73,83.7,83.71,27349.0,61.8039,61.8039,61.7818,61.7892,27349.0
2019-11-14 15:40:00,83.71,83.81,83.69,83.79,41720.0,61.7892,61.863,61.7744,61.8482,41720.0
2019-11-14 15:45:00,83.78,83.78,83.71,83.76,30115.0,61.8408,61.8408,61.7892,61.8261,30115.0
2019-11-14 15:50:00,83.76,83.77,83.63,83.63,62184.0,61.8261,61.8334,61.7301,61.7301,62184.0
2019-11-14 15:55:00,83.62,83.66,83.57,83.65,139486.0,61.7227,61.7523,61.6858,61.7449,139486.0
2019-11-15 09:30:00,83.89,84.27,83.71,84.18,261734.0,61.922,62.2025,61.7892,62.1361,261734.0
2019-11-15 09:35:00,84.14,84.31,84.11,84.15,21116.0,62.1066,62.232,62.0844,62.1139,21116.0
2019-11-15 09:40:00,84.17,84.21,84.08,84.12,19761.0,62.1287,62.1582,62.0623,62.0918,19761.0
2019-11-15 09:45:00,84.11,84.11,83.82,83.82,21983.0,62.0844,62.0844,61.8704,61.8704,21983.0
2019-11-15 09:50:00,83.85,83.94,83.75,83.79,18851.0,61.8925,61.9589,61.8187,61.8482,18851.0
2019-11-15 09:55:00,83.8,83.8,83.62,83.64,16832.0,61.8556,61.8556,61.7227,61.7375,16832.0
2019-11-15 10:00:00,83.65,83.85,83.59,83.84,17583.0,61.7449,61.8925,61.7006,61.8851,17583.0
2019-11-15 10:05:00,83.84,83.9,83.78,83.84,18724.0,61.8851,61.9294,61.8408,61.8851,18724.0
2019-11-15 10:10:00,83.85,83.91,83.83,83.91,16873.0,61.8925,61.9368,61.8777,61.9368,16873.0
2019-11-15 10:15:00,83.89,83.97,83.88,83.94,11770.0,61.922,61.9811,61.9146,61.9589,11770.0
2019-11-15 10:20:00,83.95,84.03,83.92,83.92,32387.0,61.9663,62.0254,61.9442,61.9442,32387.0
2019-11-15 10:25:00,83.91,83.95,83.78,83.84,102318.0,61.9368,61.9663,61.8408,61.8851,102318.0
2019-11-15 10:30:00,83.85,83.88,83.73,83.75,43063.0,61.8925,61.9146,61.8039,61.8187,43063.0
2019-11-15 10:35:00,83.75,83.9,83.7,83.88,69744.0,61.8187,61.9294,61.7818,61.9146,69744.0
2019-11-15 10:40:00,83.88,83.98,83.88,83.93,24855.0,61.9146,61.9885,61.9146,61.9515,24855.0
2019-11-15 10:45:00,83.93,84.17,83.93,84.12,98340.0,61.9515,62.1287,61.9515,62.0918,98340.0
2019-11-15 10:50:00,84.12,84.15,84.07,84.13,32642.0,62.0918,62.1139,62.0549,62.0992,32642.0
2019-11-15 10:55:00,84.13,84.18,84.09,84.11,55784.0,62.0992,62.1361,62.0696,62.0844,55784.0
2019-11-15 11:00:00,84.11,84.11,84.0,84.04,13998.0,62.0844,62.0844,62.0032,62.0327,13998.0
2019-11-15 11:05:00,84.04,84.11,84.03,84.08,23191.0,62.0327,62.0844,62.0254,62.0623,23191.0
2019-11-15 11:10:00,84.09,84.11,84.03,84.06,29377.0,62.0696,62.0844,62.0254,62.0475,29377.0
2019-11-15 11:15:00,84.06,84.1,84.05,84.07,24366.0,62.0475,62.077,62.0401,62.0549,24366.0
2019-11-15 11:20:00,84.07,84.09,84.03,84.06,11868.0,62.0549,62.0696,62.0254,62.0475,11868.0
2019-11-15 11:25:00,84.05,84.13,84.04,84.11,21933.0,62.0401,62.0992,62.0327,62.0844,21933.0
2019-11-15 11:30:00,84.1,84.12,84.04,84.05,26767.0,62.077,62.0918,62.0327,62.0401,26767.0
2019-11-15 11:35:00,84.05,84.12,83.99,84.03,72947.0,62.0401,62.0918,61.9958,62.0254,72947.0
2019-11-15 11:40:00,84.03,84.07,84.01,84.07,19769.0,62.0254,62.0549,62.0106,62.0549,19769.0
2019-11-15 11:45:00,84.08,84.11,84.06,84.08,17235.0,62.0623,62.0844,62.0475,62.0623,17235.0
2019-11-15 11:50:00,84.08,84.14,84.07,84.14,6583.0,62.0623,62.1066,62.0549,62.1066,6583.0
2019-11-15 11:55:00,84.14,84.14,84.1,84.12,22041.0,62.1066,62.1066,62.077,62.0918,22041.0
2019-11-15 12:00:00,84.13,84.18,84.13,84.16,34213.0,62.0992,62.1361,62.0992,62.1213,34213.0
2019-11-15 12:05:00,84.17,84.4,84.17,84.37,24948.0,62.1287,62.2985,62.1287,62.2763,24948.0
2019-11-15 12:10:00,84.38,84.38,84.29,84.31,12983.0,62.2837,62.2837,62.2173,62.232,12983.0
2019-11-15 12:15:00,84.31,84.37,84.27,84.28,12427.0,62.232,62.2763,62.2025,62.2099,12427.0
2019-11-15 12:20:00,84.29,84.35,84.29,84.34,8455.0,62.2173,62.2616,62.2173,62.2542,8455.0
2019-11-15 12:25:00,84.34,84.42,84.34,84.38,20928.0,62.2542,62.3132,62.2542,62.2837,20928.0
2019-11-15 12:30:00,84.39,84.4,84.35,84.35,14337.0,62.2911,62.2985,62.2616,62.2616,14337.0
2019-11-15 12:35:00,84.36,84.36,84.2,84.22,39802.0,62.2689,62.2689,62.1508,62.1656,39802.0
2019-11-15 12:40:00,84.22,84.25,84.22,84.25,27860.0,62.1656,62.1877,62.1656,62.1877,27860.0
2019-11-15 12:45:00,84.25,84.27,84.24,84.26,25863.0,62.1877,62.2025,62.1804,62.1951,25863.0
2019-11-15 12:50:00,84.26,84.27,84.25,84.27,21170.0,62.1951,62.2025,62.1877,62.2025,21170.0
2019-11-15 12:55:00,84.27,84.37,84.22,84.23,25849.0,62.2025,62.2763,62.1656,62.173,25849.0
2019-11-15 13:00:00,84.25,84.34,84.21,84.34,9050.0,62.1877,62.2542,62.1582,62.2542,9050.0
2019-11-15 13:05:00,84.33,84.34,84.29,84.34,10332.0,62.2468,62.2542,62.2173,62.2542,10332.0
2019-11-15 13:10:00,84.32,84.34,84.3,84.33,11097.0,62.2394,62.2542,62.2247,62.2468,11097.0
2019-11-15 13:15:00,84.33,84.41,84.32,84.41,16235.0,62.2468,62.3059,62.2394,62.3059,16235.0
2019-11-15 13:20:00,84.41,84.45,84.4,84.43,14348.0,62.3059,62.3354,62.2985,62.3206,14348.0
2019-11-15 13:25:00,84.43,84.45,84.39,84.43,13443.0,62.3206,62.3354,62.2911,62.3206,13443.0
2019-11-15 13:30:00,84.43,84.49,84.42,84.48,16754.0,62.3206,62.3649,62.3132,62.3575,16754.0
2019-11-15 13:35:00,84.48,84.51,84.47,84.48,14138.0,62.3575,62.3797,62.3501,62.3575,14138.0
2019-11-15 13:40:00,84.48,84.56,84.46,84.55,13328.0,62.3575,62.4166,62.3428,62.4092,13328.0
2019-11-15 13:45:00,84.56,84.6,84.54,84.56,15313.0,62.4166,62.4461,62.4018,62.4166,15313.0
2019-11-15 13:50:00,84.56,84.57,84.54,84.55,8731.0,62.4166,62.424,62.4018,62.4092,8731.0
2019-11-15 13:55:00,84.55,84.58,84.55,84.57,9132.0,62.4092,62.4313,62.4092,62.424,9132.0
2019-11-15 14:00:00,84.56,84.6,84.55,84.58,17891.0,62.4166,62.4461,62.4092,62.4313,17891.0
2019-11-15 14:05:00,84.58,84.66,84.58,84.65,12005.0,62.4313,62.4904,62.4313,62.483,12005.0
2019-11-15 14:10:00,84.64,84.69,84.64,84.68,13413.0,62.4756,62.5125,62.4756,62.5051,13413.0
2019-11-15 14:15:00,84.67,84.7,84.66,84.69,17430.0,62.4978,62.5199,62.4904,62.5125,17430.0
2019-11-15 14:20:00,84.69,84.74,84.68,84.7,17497.0,62.5125,62.5494,62.5051,62.5199,17497.0
2019-11-15 14:25:00,84.69,84.7,84.62,84.62,19224.0,62.5125,62.5199,62.4609,62.4609,19224.0
2019-11-15 14:30:00,84.63,84.63,84.56,84.58,14897.0,62.4682,62.4682,62.4166,62.4313,14897.0
2019-11-15 14:35:00,84.6,84.63,84.57,84.63,15965.0,62.4461,62.4682,62.424,62.4682,15965.0
2019-11-15 14:40:00,84.63,84.67,84.62,84.65,12705.0,62.4682,62.4978,62.4609,62.483,12705.0
2019-11-15 14:45:00,84.66,84.7,84.66,84.7,9514.0,62.4904,62.5199,62.4904,62.5199,9514.0
2019-11-15 14:50:00,84.69,84.74,84.68,84.69,69272.0,62.5125,62.5494,62.5051,62.5125,69272.0
2019-11-15 14:55:00,84.69,84.69,84.62,84.63,19911.0,62.5125,62.5125,62.4609,62.4682,19911.0
2019-11-15 15:00:00,84.63,84.68,84.62,84.64,32921.0,62.4682,62.5051,62.4609,62.4756,32921.0
2019-11-15 15:05:00,84.64,84.68,84.62,84.66,34381.0,62.4756,62.5051,62.4609,62.4904,34381.0
2019-11-15 15:10:00,84.65,84.67,84.64,84.66,12192.0,62.483,62.4978,62.4756,62.4904,12192.0
2019-11-15 15:15:00,84.67,84.73,84.66,84.7,26377.0,62.4978,62.5421,62.4904,62.5199,26377.0
2019-11-15 15:20:00,84.69,84.69,84.59,84.64,26417.0,62.5125,62.5125,62.4387,62.4756,26417.0
2019-11-15 15:25:00,84.64,84.66,84.6,84.6,17627.0,62.4756,62.4904,62.4461,62.4461,17627.0
2019-11-15 15:30:00,84.61,84.61,84.5,84.52,31199.0,62.4535,62.4535,62.3723,62.387,31199.0
2019-11-15 15:35:00,84.52,84.57,84.51,84.54,27328.0,62.387,62.424,62.3797,62.4018,27328.0
2019-11-15 15:40:00,84.54,84.58,84.51,84.58,36709.0,62.4018,62.4313,62.3797,62.4313,36709.0
2019-11-15 15:45:00,84.57,84.63,84.56,84.63,35417.0,62.424,62.4682,62.4166,62.4682,35417.0
2019-11-15 15:50:00,84.63,84.72,84.61,84.66,88357.0,62.4682,62.5347,62.4535,62.4904,88357.0
2019-11-15 15:55:00,84.67,84.8,84.65,84.76,250515.0,62.4978,62.5937,62.483,62.5642,250515.0
2019-11-18 09:30:00,85.0,85.12,84.76,84.94,114314.0,62.7413,62.8299,62.5642,62.6971,114314.0
2019-11-18 09:35:00,84.96,85.04,84.75,84.86,21331.0,62.7118,62.7709,62.5568,62.638,21331.0
2019-11-18 09:40:00,84.86,84.93,84.75,84.86,15876.0,62.638,62.6897,62.5568,62.638,15876.0
2019-11-18 09:45:00,84.88,84.92,84.57,84.79,20739.0,62.6528,62.6823,62.424,62.5863,20739.0
2019-11-18 09:50:00,84.8,84.82,84.66,84.67,23712.0,62.5937,62.6085,62.4904,62.4978,23712.0
2019-11-18 09:55:00,84.66,84.91,84.66,84.9,15012.0,62.4904,62.6749,62.4904,62.6675,15012.0
2019-11-18 10:00:00,84.87,84.98,84.75,84.97,39884.0,62.6454,62.7266,62.5568,62.7192,39884.0
2019-11-18 10:05:00,84.98,85.19,84.93,85.11,23642.0,62.7266,62.8816,62.6897,62.8225,23642.0
2019-11-18 10:10:00,85.1,85.11,84.96,84.99,14547.0,62.8152,62.8225,62.7118,62.734,14547.0
2019-11-18 10:15:00,84.97,85.07,84.97,85.04,10651.0,62.7192,62.793,62.7192,62.7709,10651.0
2019-11-18 10:20:00,85.03,85.11,85.02,85.04,13933.0,62.7635,62.8225,62.7561,62.7709,13933.0
2019-11-18 10:25:00,85.06,85.08,84.99,85.04,11091.0,62.7856,62.8004,62.734,62.7709,11091.0
2019-11-18 10:30:00,85.04,85.06,84.92,84.94,17089.0,62.7709,62.7856,62.6823,62.6971,17089.0
2019-11-18 10:35:00,84.91,84.94,84.75,84.76,22005.0,62.6749,62.6971,62.5568,62.5642,22005.0
2019-11-18 10:40:00,84.78,84.93,84.77,84.91,14764.0,62.579,62.6897,62.5716,62.6749,14764.0
2019-11-18 10:45:00,84.91,85.01,84.9,85.0,19965.0,62.6749,62.7487,62.6675,62.7413,19965.0
2019-11-18 10:50:00,85.01,85.18,85.01,85.11,23053.0,62.7487,62.8742,62.7487,62.8225,23053.0
2019-11-18 10:55:00,85.11,85.19,85.07,85.17,12454.0,62.8225,62.8816,62.793,62.8668,12454.0
2019-11-18 11:00:00,85.18,85.24,85.12,85.16,17967.0,62.8742,62.9185,62.8299,62.8595,17967.0
2019-11-18 11:05:00,85.16,85.19,85.08,85.14,20798.0,62.8595,62.8816,62.8004,62.8447,20798.0
2019-11-18 11:10:00,85.14,85.27,85.12,85.15,36570.0,62.8447,62.9406,62.8299,62.8521,36570.0
2019-11-18 11:15:00,85.14,85.32,85.11,85.29,17965.0,62.8447,62.9776,62.8225,62.9554,17965.0
2019-11-18 11:20:00,85.29,85.3,85.12,85.2,26947.0,62.9554,62.9628,62.8299,62.889,26947.0
2019-11-18 11:25:00,85.2,85.21,85.08,85.13,22332.0,62.889,62.8964,62.8004,62.8373,22332.0
2019-11-18 11:30:00,85.12,85.24,85.1,85.23,38480.0,62.8299,62.9185,62.8152,62.9111,38480.0
2019-11-18 11:35:00,85.23,85.26,85.18,85.21,34481.0,62.9111,62.9333,62.8742,62.8964,34481.0
2019-11-18 11:40:00,85.17,85.25,85.13,85.25,11900.0,62.8668,62.9259,62.8373,62.9259,11900.0
2019-11-18 11:45:00,85.25,85.26,85.2,85.24,20868.0,62.9259,62.9333,62.889,62.9185,20868.0
2019-11-18 11:50:00,85.25,85.26,85.23,85.23,34830.0,62.9259,62.9333,62.9111,62.9111,34830.0
2019-11-18 11:55:00,85.23,85.26,85.21,85.24,18417.0,62.9111,62.9333,62.8964,62.9185,18417.0
2019-11-18 12:00:00,85.25,85.26,85.2,85.25,26179.0,62.9259,62.9333,62.889,62.9259,26179.0
2019-11-18 12:05:00,85.25,85.26,85.21,85.23,20223.0,62.9259,62.9333,62.8964,62.9111,20223.0
2019-11-18 12:10:00,85.24,85.24,85.16,85.22,17246.0,62.9185,62.9185,62.8595,62.9037,17246.0
2019-11-18 12:15:00,85.22,85.26,85.18,85.23,42238.0,62.9037,62.9333,62.8742,62.9111,42238.0
2019-11-18 12:20:00,85.23,85.26,85.22,85.23,23395.0,62.9111,62.9333,62.9037,62.9111,23395.0
2019-11-18 12:25:00,85.23,85.25,85.04,85.04,12617.0,62.9111,62.9259,62.7709,62.7709,12617.0
2019-11-18 12:30:00,85.04,85.07,84.95,85.03,18063.0,62.7709,62.793,62.7044,62.7635,18063.0
2019-11-18 12:35:00,85.03,85.08,85.02,85.08,8322.0,62.7635,62.8004,62.7561,62.8004,8322.0
2019-11-18 12:40:00,85.08,85.17,85.07,85.1,12815.0,62.8004,62.8668,62.793,62.8152,12815.0
2019-11-18 12:45:00,85.1,85.11,85.04,85.06,18520.0,62.8152,62.8225,62.7709,62.7856,18520.0
2019-11-18 12:50:00,85.05,85.15,85.04,85.12,19642.0,62.7783,62.8521,62.7709,62.8299,19642.0
2019-11-18 12:55:00,85.13,85.22,85.12,85.2,10343.0,62.8373,62.9037,62.8299,62.889,10343.0
2019-11-18 13:00:00,85.21,85.26,85.16,85.16,44600.0,62.8964,62.9333,62.8595,62.8595,44600.0
2019-11-18 13:05:00,85.16,85.2,85.12,85.15,14785.0,62.8595,62.889,62.8299,62.8521,14785.0
2019-11-18 13:10:00,85.17,85.25,85.14,85.24,45549.0,62.8668,62.9259,62.8447,62.9185,45549.0
2019-11-18 13:15:00,85.23,85.23,85.13,85.13,11080.0,62.9111,62.9111,62.8373,62.8373,11080.0
2019-11-18 13:20:00,85.13,85.14,85.07,85.09,11107.0,62.8373,62.8447,62.793,62.8078,11107.0
2019-11-18 13:25:00,85.09,85.09,85.04,85.08,14190.0,62.8078,62.8078,62.7709,62.8004,14190.0
2019-11-18 13:30:00,85.09,85.14,85.08,85.12,19414.0,62.8078,62.8447,62.8004,62.8299,19414.0
2019-11-18 13:35:00,85.12,85.19,85.12,85.18,10280.0,62.8299,62.8816,62.8299,62.8742,10280.0
2019-11-18 13:40:00,85.17,85.23,85.16,85.19,14678.0,62.8668,62.9111,62.8595,62.8816,14678.0
2019-11-18 13:45:00,85.18,85.19,85.12,85.14,13613.0,62.8742,62.8816,62.8299,62.8447,13613.0
2019-11-18 13:50:00,85.15,85.17,85.09,85.09,12353.0,62.8521,62.8668,62.8078,62.8078,12353.0
2019-11-18 13:55:00,85.09,85.09,85.01,85.02,11115.0,62.8078,62.8078,62.7487,62.7561,11115.0
2019-11-18 14:00:00,85.02,85.02,84.9,84.9,12189.0,62.7561,62.7561,62.6675,62.6675,12189.0
2019-11-18 14:05:00,84.91,85.05,84.89,85.05,12357.0,62.6749,62.7783,62.6602,62.7783,12357.0
2019-11-18 14:10:00,85.05,85.07,85.01,85.05,16089.0,62.7783,62.793,62.7487,62.7783,16089.0
2019-11-18 14:15:00,85.05,85.06,84.99,85.03,14573.0,62.7783,62.7856,62.734,62.7635,14573.0
2019-11-18 14:20:00,85.03,85.04,84.95,84.98,18340.0,62.7635,62.7709,62.7044,62.7266,18340.0
2019-11-18 14:25:00,84.98,85.05,84.97,84.98,11714.0,62.7266,62.7783,62.7192,62.7266,11714.0
2019-11-18 14:30:00,84.99,85.04,84.98,85.04,12163.0,62.734,62.7709,62.7266,62.7709,12163.0
2019-11-18 14:35:00,85.03,85.07,84.99,85.0,26401.0,62.7635,62.793,62.734,62.7413,26401.0
2019-11-18 14:40:00,85.0,85.01,84.85,84.86,23991.0,62.7413,62.7487,62.6306,62.638,23991.0
2019-11-18 14:45:00,84.86,84.92,84.85,84.91,24263.0,62.638,62.6823,62.6306,62.6749,24263.0
2019-11-18 14:50:00,84.91,84.91,84.82,84.84,27671.0,62.6749,62.6749,62.6085,62.6232,27671.0
2019-11-18 14:55:00,84.84,84.85,84.8,84.8,30905.0,62.6232,62.6306,62.5937,62.5937,30905.0
2019-11-18 15:00:00,84.81,84.89,84.8,84.86,24290.0,62.6011,62.6602,62.5937,62.638,24290.0
2019-11-18 15:05:00,84.85,84.86,84.74,84.77,20347.0,62.6306,62.638,62.5494,62.5716,20347.0
2019-11-18 15:10:00,84.77,84.78,84.75,84.76,15867.0,62.5716,62.579,62.5568,62.5642,15867.0
2019-11-18 15:15:00,84.77,84.77,84.69,84.73,21454.0,62.5716,62.5716,62.5125,62.5421,21454.0
2019-11-18 15:20:00,84.72,84.79,84.72,84.77,21395.0,62.5347,62.5863,62.5347,62.5716,21395.0
2019-11-18 15:25:00,84.77,84.79,84.76,84.78,24200.0,62.5716,62.5863,62.5642,62.579,24200.0
2019-11-18 15:30:00,84.78,84.79,84.72,84.72,19910.0,62.579,62.5863,62.5347,62.5347,19910.0
2019-11-18 15:35:00,84.71,84.72,84.65,84.7,46218.0,62.5273,62.5347,62.483,62.5199,46218.0
2019-11-18 15:40:00,84.7,84.71,84.66,84.67,23689.0,62.5199,62.5273,62.4904,62.4978,23689.0
2019-11-18 15:45:00,84.68,84.7,84.66,84.67,37612.0,62.5051,62.5199,62.4904,62.4978,37612.0
2019-11-18 15:50:00,84.66,84.7,84.63,84.67,85229.0,62.4904,62.5199,62.4682,62.4978,85229.0
2019-11-18 15:55:00,84.67,84.78,84.59,84.74,204097.0,62.4978,62.579,62.4387,62.5494,204097.0
2019-11-19 09:30:00,84.39,84.53,84.08,84.42,109988.0,62.2911,62.3944,62.0623,62.3132,109988.0
2019-11-19 09:35:00,84.39,84.43,84.04,84.08,26776.0,62.2911,62.3206,62.0327,62.0623,26776.0
2019-11-19 09:40:00,84.08,84.43,84.04,84.33,34447.0,62.0623,62.3206,62.0327,62.2468,34447.0
2019-11-19 09:45:00,84.34,84.41,84.23,84.4,40296.0,62.2542,62.3059,62.173,62.2985,40296.0
2019-11-19 09:50:00,84.41,84.41,84.28,84.41,70021.0,62.3059,62.3059,62.2099,62.3059,70021.0
2019-11-19 09:55:00,84.42,84.61,84.35,84.57,62705.0,62.3132,62.4535,62.2616,62.424,62705.0
2019-11-19 10:00:00,84.56,84.67,84.51,84.61,23046.0,62.4166,62.4978,62.3797,62.4535,23046.0
2019-11-19 10:05:00,84.61,84.74,84.59,84.63,59219.0,62.4535,62.5494,62.4387,62.4682,59219.0
2019-11-19 10:10:00,84.63,84.7,84.47,84.49,39563.0,62.4682,62.5199,62.3501,62.3649,39563.0
2019-11-19 10:15:00,84.48,84.48,83.93,83.98,50524.0,62.3575,62.3575,61.9515,61.9885,50524.0
2019-11-19 10:20:00,83.97,84.01,83.71,83.72,20232.0,61.9811,62.0106,61.7892,61.7965,20232.0
2019-11-19 10:25:00,83.74,83.76,83.44,83.59,36443.0,61.8113,61.8261,61.5899,61.7006,36443.0
2019-11-19 10:30:00,83.57,83.65,83.42,83.53,43962.0,61.6858,61.7449,61.5751,61.6563,43962.0
2019-11-19 10:35:00,83.53,83.54,83.44,83.54,35649.0,61.6563,61.6637,61.5899,61.6637,35649.0
2019-11-19 10:40:00,83.53,83.59,83.48,83.57,36953.0,61.6563,61.7006,61.6194,61.6858,36953.0
2019-11-19 10:45:00,83.56,83.72,83.56,83.68,33001.0,61.6784,61.7965,61.6784,61.767,33001.0
2019-11-19 10:50:00,83.67,83.94,83.66,83.93,72836.0,61.7596,61.9589,61.7523,61.9515,72836.0
2019-11-19 10:55:00,83.92,83.94,83.84,83.92,20150.0,61.9442,61.9589,61.8851,61.9442,20150.0
2019-11-19 11:00:00,83.9,83.94,83.74,83.93,81744.0,61.9294,61.9589,61.8113,61.9515,81744.0
2019-11-19 11:05:00,83.92,83.95,83.81,83.86,51634.0,61.9442,61.9663,61.863,61.8999,51634.0
2019-11-19 11:10:00,83.86,83.89,83.81,83.87,17952.0,61.8999,61.922,61.863,61.9073,17952.0
2019-11-19 11:15:00,83.86,83.9,83.85,83.88,33532.0,61.8999,61.9294,61.8925,61.9146,33532.0
2019-11-19 11:20:00,83.86,83.88,83.78,83.78,28905.0,61.8999,61.9146,61.8408,61.8408,28905.0
2019-11-19 11:25:00,83.79,83.79,83.68,83.72,23049.0,61.8482,61.8482,61.767,61.7965,23049.0
2019-11-19 11:30:00,83.72,83.73,83.68,83.7,19311.0,61.7965,61.8039,61.767,61.7818,19311.0
2019-11-19 11:35:00,83.7,83.72,83.63,83.7,26991.0,61.7818,61.7965,61.7301,61.7818,26991.0
2019-11-19 11:40:00,83.69,83.7,83.62,83.64,29896.0,61.7744,61.7818,61.7227,61.7375,29896.0
2019-11-19 11:45:00,83.65,83.7,83.62,83.63,19836.0,61.7449,61.7818,61.7227,61.7301,19836.0
2019-11-19 11:50:00,83.62,83.67,83.57,83.67,24428.0,61.7227,61.7596,61.6858,61.7596,24428.0
2019-11-19 11:55:00,83.66,83.77,83.63,83.74,22012.0,61.7523,61.8334,61.7301,61.8113,22012.0
2019-11-19 12:00:00,83.73,83.75,83.64,83.66,12173.0,61.8039,61.8187,61.7375,61.7523,12173.0
2019-11-19 12:05:00,83.66,83.66,83.55,83.56,16336.0,61.7523,61.7523,61.6711,61.6784,16336.0
2019-11-19 12:10:00,83.56,83.63,83.55,83.63,16179.0,61.6784,61.7301,61.6711,61.7301,16179.0
2019-11-19 12:15:00,83.63,83.67,83.61,83.61,13981.0,61.7301,61.7596,61.7153,61.7153,13981.0
2019-11-19 12:20:00,83.61,83.61,83.51,83.54,17587.0,61.7153,61.7153,61.6415,61.6637,17587.0
2019-11-19 12:25:00,83.53,83.53,83.47,83.52,14088.0,61.6563,61.6563,61.612,61.6489,14088.0
2019-11-19 12:30:00,83.51,83.53,83.44,83.47,21474.0,61.6415,61.6563,61.5899,61.612,21474.0
2019-11-19 12:35:00,83.48,83.49,83.45,83.48,14921.0,61.6194,61.6268,61.5972,61.6194,14921.0
2019-11-19 12:40:00,83.48,83.53,83.46,83.5,18704.0,61.6194,61.6563,61.6046,61.6341,18704.0
2019-11-19 12:45:00,83.51,83.56,83.5,83.56,10746.0,61.6415,61.6784,61.6341,61.6784,10746.0
2019-11-19 12:50:00,83.56,83.57,83.52,83.53,10039.0,61.6784,61.6858,61.6489,61.6563,10039.0
2019-11-19 12:55:00,83.54,83.62,83.54,83.61,14957.0,61.6637,61.7227,61.6637,61.7153,14957.0
2019-11-19 13:00:00,83.62,83.71,83.59,83.71,11234.0,61.7227,61.7892,61.7006,61.7892,11234.0
2019-11-19 13:05:00,83.7,83.77,83.69,83.7,25096.0,61.7818,61.8334,61.7744,61.7818,25096.0
2019-11-19 13:10:00,83.7,83.86,83.69,83.84,24414.0,61.7818,61.8999,61.7744,61.8851,24414.0
2019-11-19 13:15:00,83.85,83.87,83.85,83.85,12248.0,61.8925,61.9073,61.8925,61.8925,12248.0
2019-11-19 13:20:00,83.84,83.88,83.76,83.79,14722.0,61.8851,61.9146,61.8261,61.8482,14722.0
2019-11-19 13:25:00,83.8,83.82,83.79,83.79,12096.0,61.8556,61.8704,61.8482,61.8482,12096.0
2019-11-19 13:30:00,83.79,83.83,83.79,83.79,10541.0,61.8482,61.8777,61.8482,61.8482,10541.0
2019-11-19 13:35:00,83.8,83.8,83.65,83.65,13366.0,61.8556,61.8556,61.7449,61.7449,13366.0
2019-11-19 13:40:00,83.66,83.7,83.65,83.66,20130.0,61.7523,61.7818,61.7449,61.7523,20130.0
2019-11-19 13:45:00,83.66,83.68,83.63,83.65,12418.0,61.7523,61.767,61.7301,61.7449,12418.0
2019-11-19 13:50:00,83.67,83.73,83.65,83.67,12714.0,61.7596,61.8039,61.7449,61.7596,12714.0
2019-11-19 13:55:00,83.67,83.68,83.64,83.67,11901.0,61.7596,61.767,61.7375,61.7596,11901.0
2019-11-19 14:00:00,83.67,83.71,83.65,83.67,13153.0,61.7596,61.7892,61.7449,61.7596,13153.0
2019-11-19 14:05:00,83.67,83.71,83.6,83.6,14705.0,61.7596,61.7892,61.708,61.708,14705.0
2019-11-19 14:10:00,83.59,83.63,83.54,83.55,14610.0,61.7006,61.7301,61.6637,61.6711,14610.0
2019-11-19 14:15:00,83.56,83.64,83.55,83.63,22452.0,61.6784,61.7375,61.6711,61.7301,22452.0
2019-11-19 14:20:00,83.63,83.66,83.62,83.64,10445.0,61.7301,61.7523,61.7227,61.7375,10445.0
2019-11-19 14:25:00,83.64,83.7,83.64,83.69,17367.0,61.7375,61.7818,61.7375,61.7744,17367.0
2019-11-19 14:30:00,83.69,83.71,83.64,83.66,14133.0,61.7744,61.7892,61.7375,61.7523,14133.0
2019-11-19 14:35:00,83.67,83.69,83.64,83.64,12423.0,61.7596,61.7744,61.7375,61.7375,12423.0
2019-11-19 14:40:00,83.63,83.65,83.6,83.62,16267.0,61.7301,61.7449,61.708,61.7227,16267.0
2019-11-19 14:45:00,83.61,83.63,83.56,83.57,26333.0,61.7153,61.7301,61.6784,61.6858,26333.0
2019-11-19 14:50:00,83.56,83.57,83.48,83.49,13858.0,61.6784,61.6858,61.6194,61.6268,13858.0
2019-11-19 14:55:00,83.49,83.51,83.46,83.47,16439.0,61.6268,61.6415,61.6046,61.612,16439.0
2019-11-19 15:00:00,83.48,83.53,83.44,83.45,26805.0,61.6194,61.6563,61.5899,61.5972,26805.0
2019-11-19 15:05:00,83.45,83.51,83.44,83.5,22495.0,61.5972,61.6415,61.5899,61.6341,22495.0
2019-11-19 15:10:00,83.51,83.64,83.47,83.5,84268.0,61.6415,61.7375,61.612,61.6341,84268.0
2019-11-19 15:15:00,83.51,83.57,83.44,83.54,110488.0,61.6415,61.6858,61.5899,61.6637,110488.0
2019-11-19 15:20:00,83.55,83.58,83.53,83.56,26647.0,61.6711,61.6932,61.6563,61.6784,26647.0
2019-11-19 15:25:00,83.56,83.57,83.51,83.52,32714.0,61.6784,61.6858,61.6415,61.6489,32714.0
2019-11-19 15:30:00,83.53,83.57,83.51,83.56,37867.0,61.6563,61.6858,61.6415,61.6784,37867.0
2019-11-19 15:35:00,83.56,83.7,83.54,83.7,34400.0,61.6784,61.7818,61.6637,61.7818,34400.0
2019-11-19 15:40:00,83.7,83.76,83.61,83.61,51864.0,61.7818,61.8261,61.7153,61.7153,51864.0
2019-11-19 15:45:00,83.62,83.65,83.47,83.5,74356.0,61.7227,61.7449,61.612,61.6341,74356.0
2019-11-19 15:50:00,83.5,83.6,83.47,83.5,99940.0,61.6341,61.708,61.612,61.6341,99940.0
2019-11-19 15:55:00,83.5,83.58,83.43,83.48,241832.0,61.6341,61.6932,61.5825,61.6194,241832.0
2019-11-20 09:30:00,83.22,83.92,83.17,83.8,109774.0,61.4275,61.9442,61.3906,61.8556,109774.0
2019-11-20 09:35:00,83.86,83.86,83.67,83.82,33101.0,61.8999,61.8999,61.7596,61.8704,33101.0
2019-11-20 09:40:00,83.82,83.9,83.7,83.73,29729.0,61.8704,61.9294,61.7818,61.8039,29729.0
2019-11-20 09:45:00,83.72,83.86,83.66,83.8,35239.0,61.7965,61.8999,61.7523,61.8556,35239.0
2019-11-20 09:50:00,83.8,83.94,83.79,83.89,52486.0,61.8556,61.9589,61.8482,61.922,52486.0
2019-11-20 09:55:00,83.9,83.99,83.85,83.96,63739.0,61.9294,61.9958,61.8925,61.9737,63739.0
2019-11-20 10:00:00,83.95,83.98,83.81,83.81,65694.0,61.9663,61.9885,61.863,61.863,65694.0
2019-11-20 10:05:00,83.81,84.1,83.76,83.99,96855.0,61.863,62.077,61.8261,61.9958,96855.0
2019-11-20 10:10:00,83.99,84.06,83.99,84.0,46369.0,61.9958,62.0475,61.9958,62.0032,46369.0
2019-11-20 10:15:00,83.99,83.99,83.77,83.81,38306.0,61.9958,61.9958,61.8334,61.863,38306.0
2019-11-20 10:20:00,83.86,83.86,83.75,83.79,30187.0,61.8999,61.8999,61.8187,61.8482,30187.0
2019-11-20 10:25:00,83.78,83.87,83.76,83.85,33037.0,61.8408,61.9073,61.8261,61.8925,33037.0
2019-11-20 10:30:00,83.86,84.0,83.86,83.92,35631.0,61.8999,62.0032,61.8999,61.9442,35631.0
2019-11-20 10:35:00,83.92,83.93,83.79,83.84,41560.0,61.9442,61.9515,61.8482,61.8851,41560.0
2019-11-20 10:40:00,83.84,83.89,83.78,83.85,33666.0,61.8851,61.922,61.8408,61.8925,33666.0
2019-11-20 10:45:00,83.86,84.07,83.86,84.03,75280.0,61.8999,62.0549,61.8999,62.0254,75280.0
2019-11-20 10:50:00,84.03,84.15,83.98,84.09,60157.0,62.0254,62.1139,61.9885,62.0696,60157.0
2019-11-20 10:55:00,84.08,84.11,84.07,84.11,22646.0,62.0623,62.0844,62.0549,62.0844,22646.0
2019-11-20 11:00:00,84.09,84.09,84.0,84.01,27983.0,62.0696,62.0696,62.0032,62.0106,27983.0
2019-11-20 11:05:00,84.02,84.08,83.96,84.07,21365.0,62.018,62.0623,61.9737,62.0549,21365.0
2019-11-20 11:10:00,84.08,84.14,84.06,84.07,22502.0,62.0623,62.1066,62.0475,62.0549,22502.0
2019-11-20 11:15:00,84.07,84.15,84.06,84.14,15515.0,62.0549,62.1139,62.0475,62.1066,15515.0
2019-11-20 11:20:00,84.15,84.24,84.1,84.11,40793.0,62.1139,62.1804,62.077,62.0844,40793.0
2019-11-20 11:25:00,84.1,84.24,84.09,84.11,31085.0,62.077,62.1804,62.0696,62.0844,31085.0
2019-11-20 11:30:00,84.11,84.19,84.02,84.13,65817.0,62.0844,62.1435,62.018,62.0992,65817.0
2019-11-20 11:35:00,84.13,84.21,84.1,84.12,24337.0,62.0992,62.1582,62.077,62.0918,24337.0
2019-11-20 11:40:00,84.12,84.36,84.12,84.35,28836.0,62.0918,62.2689,62.0918,62.2616,28836.0
2019-11-20 11:45:00,84.36,85.6,84.31,84.74,495590.0,62.2689,63.1842,62.232,62.5494,495590.0
2019-11-20 11:50:00,84.7,85.28,84.64,85.28,106448.0,62.5199,62.948,62.4756,62.948,106448.0
2019-11-20 11:55:00,85.25,85.36,84.67,84.89,111834.0,62.9259,63.0071,62.4978,62.6602,111834.0
2019-11-20 12:00:00,84.9,84.95,84.41,84.61,66317.0,62.6675,62.7044,62.3059,62.4535,66317.0
2019-11-20 12:05:00,84.61,84.71,84.5,84.69,33974.0,62.4535,62.5273,62.3723,62.5125,33974.0
2019-11-20 12:10:00,84.68,84.82,84.61,84.61,20344.0,62.5051,62.6085,62.4535,62.4535,20344.0
2019-11-20 12:15:00,84.61,84.65,84.48,84.54,39406.0,62.4535,62.483,62.3575,62.4018,39406.0
2019-11-20 12:20:00,84.56,84.56,84.21,84.45,81900.0,62.4166,62.4166,62.1582,62.3354,81900.0
2019-11-20 12:25:00,84.47,84.49,84.33,84.44,15547.0,62.3501,62.3649,62.2468,62.328,15547.0
2019-11-20 12:30:00,84.44,84.56,84.43,84.56,20649.0,62.328,62.4166,62.3206,62.4166,20649.0
2019-11-20 12:35:00,84.55,84.58,84.5,84.53,26104.0,62.4092,62.4313,62.3723,62.3944,26104.0
2019-11-20 12:40:00,84.54,84.58,84.45,84.58,18132.0,62.4018,62.4313,62.3354,62.4313,18132.0
2019-11-20 12:45:00,84.62,84.65,84.44,84.48,22002.0,62.4609,62.483,62.328,62.3575,22002.0
2019-11-20 12:50:00,84.48,84.5,84.35,84.41,22701.0,62.3575,62.3723,62.2616,62.3059,22701.0
2019-11-20 12:55:00,84.38,84.38,84.0,84.28,41679.0,62.2837,62.2837,62.0032,62.2099,41679.0
2019-11-20 13:00:00,84.27,84.27,84.11,84.13,23439.0,62.2025,62.2025,62.0844,62.0992,23439.0
2019-11-20 13:05:00,84.12,84.23,84.09,84.17,21451.0,62.0918,62.173,62.0696,62.1287,21451.0
2019-11-20 13:10:00,84.14,84.3,84.13,84.25,29499.0,62.1066,62.2247,62.0992,62.1877,29499.0
2019-11-20 13:15:00,84.25,84.29,84.15,84.2,29036.0,62.1877,62.2173,62.1139,62.1508,29036.0
2019-11-20 13:20:00,84.21,84.22,84.12,84.15,25023.0,62.1582,62.1656,62.0918,62.1139,25023.0
2019-11-20 13:25:00,84.17,84.22,84.13,84.13,15583.0,62.1287,62.1656,62.0992,62.0992,15583.0
2019-11-20 13:30:00,84.15,84.16,84.01,84.02,12909.0,62.1139,62.1213,62.0106,62.018,12909.0
2019-11-20 13:35:00,84.03,84.05,83.76,83.77,21776.0,62.0254,62.0401,61.8261,61.8334,21776.0
2019-11-20 13:40:00,83.73,83.81,83.7,83.72,23445.0,61.8039,61.863,61.7818,61.7965,23445.0
2019-11-20 13:45:00,83.71,83.89,83.71,83.86,44499.0,61.7892,61.922,61.7892,61.8999,44499.0
2019-11-20 13:50:00,83.86,83.97,83.75,83.77,40283.0,61.8999,61.9811,61.8187,61.8334,40283.0
2019-11-20 13:55:00,83.79,83.85,83.72,83.81,68437.0,61.8482,61.8925,61.7965,61.863,68437.0
2019-11-20 14:00:00,83.83,83.84,83.61,83.61,26233.0,61.8777,61.8851,61.7153,61.7153,26233.0
2019-11-20 14:05:00,83.6,83.65,83.51,83.62,25115.0,61.708,61.7449,61.6415,61.7227,25115.0
2019-11-20 14:10:00,83.62,83.64,83.54,83.58,29363.0,61.7227,61.7375,61.6637,61.6932,29363.0
2019-11-20 14:15:00,83.58,83.8,83.58,83.79,24958.0,61.6932,61.8556,61.6932,61.8482,24958.0
2019-11-20 14:20:00,83.79,83.83,83.65,83.78,62689.0,61.8482,61.8777,61.7449,61.8408,62689.0
2019-11-20 14:25:00,83.79,84.08,83.78,84.07,38083.0,61.8482,62.0623,61.8408,62.0549,38083.0
2019-11-20 14:30:00,84.08,84.08,83.92,83.97,23421.0,62.0623,62.0623,61.9442,61.9811,23421.0
2019-11-20 14:35:00,83.98,84.03,83.79,83.79,28170.0,61.9885,62.0254,61.8482,61.8482,28170.0
2019-11-20 14:40:00,83.78,83.94,83.78,83.91,21605.0,61.8408,61.9589,61.8408,61.9368,21605.0
2019-11-20 14:45:00,83.91,83.97,83.89,83.94,21393.0,61.9368,61.9811,61.922,61.9589,21393.0
2019-11-20 14:50:00,83.94,83.96,83.77,83.79,29924.0,61.9589,61.9737,61.8334,61.8482,29924.0
2019-11-20 14:55:00,83.8,83.81,83.72,83.74,25765.0,61.8556,61.863,61.7965,61.8113,25765.0
2019-11-20 15:00:00,83.74,83.8,83.71,83.73,22201.0,61.8113,61.8556,61.7892,61.8039,22201.0
2019-11-20 15:05:00,83.74,83.83,83.74,83.78,20496.0,61.8113,61.8777,61.8113,61.8408,20496.0
2019-11-20 15:10:00,83.8,83.83,83.78,83.8,26428.0,61.8556,61.8777,61.8408,61.8556,26428.0
2019-11-20 15:15:00,83.81,83.82,83.77,83.78,26560.0,61.863,61.8704,61.8334,61.8408,26560.0
2019-11-20 15:20:00,83.79,83.79,83.65,83.74,32896.0,61.8482,61.8482,61.7449,61.8113,32896.0
2019-11-20 15:25:00,83.74,83.83,83.73,83.79,49161.0,61.8113,61.8777,61.8039,61.8482,49161.0
2019-11-20 15:30:00,83.79,83.82,83.74,83.79,51169.0,61.8482,61.8704,61.8113,61.8482,51169.0
2019-11-20 15:35:00,83.79,83.8,83.55,83.58,71597.0,61.8482,61.8556,61.6711,61.6932,71597.0
2019-11-20 15:40:00,83.58,83.69,83.55,83.63,63871.0,61.6932,61.7744,61.6711,61.7301,63871.0
2019-11-20 15:45:00,83.63,83.65,83.53,83.55,57249.0,61.7301,61.7449,61.6563,61.6711,57249.0
2019-11-20 15:50:00,83.54,83.58,83.39,83.47,108602.0,61.6637,61.6932,61.553,61.612,108602.0
2019-11-20 15:55:00,83.47,83.53,83.38,83.48,296922.0,61.612,61.6563,61.5456,61.6194,296922.0
2019-11-21 09:30:00,83.67,84.9,83.66,83.9,163395.0,61.7596,62.6675,61.7523,61.9294,163395.0
2019-11-21 09:35:00,83.91,84.01,83.49,83.59,42364.0,61.9368,62.0106,61.6268,61.7006,42364.0
2019-11-21 09:40:00,83.59,83.59,83.21,83.3,33627.0,61.7006,61.7006,61.4201,61.4865,33627.0
2019-11-21 09:45:00,83.34,83.46,83.23,83.23,33887.0,61.516,61.6046,61.4349,61.4349,33887.0
2019-11-21 09:50:00,83.23,83.31,83.17,83.2,30503.0,61.4349,61.4939,61.3906,61.4127,30503.0
2019-11-21 09:55:00,83.2,83.35,83.17,83.22,31470.0,61.4127,61.5234,61.3906,61.4275,31470.0
2019-11-21 10:00:00,83.21,83.44,83.16,83.41,52911.0,61.4201,61.5899,61.3832,61.5677,52911.0
2019-11-21 10:05:00,83.41,83.52,83.35,83.48,52408.0,61.5677,61.6489,61.5234,61.6194,52408.0
2019-11-21 10:10:00,83.49,83.5,83.09,83.13,38180.0,61.6268,61.6341,61.3315,61.361,38180.0
2019-11-21 10:15:00,83.13,83.19,83.04,83.18,44071.0,61.361,61.4053,61.2946,61.3979,44071.0
2019-11-21 10:20:00,83.17,83.28,83.1,83.21,37181.0,61.3906,61.4718,61.3389,61.4201,37181.0
2019-11-21 10:25:00,83.2,83.27,83.14,83.14,26533.0,61.4127,61.4644,61.3684,61.3684,26533.0
2019-11-21 10:30:00,83.13,83.26,83.12,83.23,23344.0,61.361,61.457,61.3537,61.4349,23344.0
2019-11-21 10:35:00,83.19,83.32,83.17,83.32,37602.0,61.4053,61.5013,61.3906,61.5013,37602.0
2019-11-21 10:40:00,83.32,83.37,83.24,83.28,38972.0,61.5013,61.5382,61.4422,61.4718,38972.0
2019-11-21 10:45:00,83.27,83.49,83.27,83.49,25762.0,61.4644,61.6268,61.4644,61.6268,25762.0
2019-11-21 10:50:00,83.5,83.57,83.37,83.4,34299.0,61.6341,61.6858,61.5382,61.5603,34299.0
2019-11-21 10:55:00,83.41,83.54,83.38,83.47,15272.0,61.5677,61.6637,61.5456,61.612,15272.0
2019-11-21 11:00:00,83.46,83.47,83.36,83.43,18278.0,61.6046,61.612,61.5308,61.5825,18278.0
2019-11-21 11:05:00,83.42,83.42,83.25,83.26,15285.0,61.5751,61.5751,61.4496,61.457,15285.0
2019-11-21 11:10:00,83.24,83.31,83.2,83.2,21327.0,61.4422,61.4939,61.4127,61.4127,21327.0
2019-11-21 11:15:00,83.21,83.28,83.17,83.2,15355.0,61.4201,61.4718,61.3906,61.4127,15355.0
2019-11-21 11:20:00,83.19,83.32,83.19,83.27,41454.0,61.4053,61.5013,61.4053,61.4644,41454.0
2019-11-21 11:25:00,83.28,83.38,83.23,83.24,23090.0,61.4718,61.5456,61.4349,61.4422,23090.0
2019-11-21 11:30:00,83.23,83.34,83.22,83.24,19456.0,61.4349,61.516,61.4275,61.4422,19456.0
2019-11-21 11:35:00,83.25,83.25,83.15,83.17,15697.0,61.4496,61.4496,61.3758,61.3906,15697.0
2019-11-21 11:40:00,83.16,83.18,83.04,83.08,34237.0,61.3832,61.3979,61.2946,61.3241,34237.0
2019-11-21 11:45:00,83.07,83.21,83.04,83.19,29292.0,61.3168,61.4201,61.2946,61.4053,29292.0
2019-11-21 11:50:00,83.19,83.19,83.11,83.15,21463.0,61.4053,61.4053,61.3463,61.3758,21463.0
2019-11-21 11:55:00,83.15,83.19,83.13,83.17,28597.0,61.3758,61.4053,61.361,61.3906,28597.0
2019-11-21 12:00:00,83.17,83.19,83.1,83.16,25392.0,61.3906,61.4053,61.3389,61.3832,25392.0
2019-11-21 12:05:00,83.16,83.26,83.16,83.26,19445.0,61.3832,61.457,61.3832,61.457,19445.0
2019-11-21 12:10:00,83.26,83.32,83.25,83.32,15278.0,61.457,61.5013,61.4496,61.5013,15278.0
2019-11-21 12:15:00,83.34,83.34,83.2,83.21,15759.0,61.516,61.516,61.4127,61.4201,15759.0
2019-11-21 12:20:00,83.23,83.27,83.21,83.22,9997.0,61.4349,61.4644,61.4201,61.4275,9997.0
2019-11-21 12:25:00,83.22,83.27,83.22,83.24,14123.0,61.4275,61.4644,61.4275,61.4422,14123.0
2019-11-21 12:30:00,83.24,83.29,83.21,83.21,16689.0,61.4422,61.4791,61.4201,61.4201,16689.0
2019-11-21 12:35:00,83.2,83.36,83.18,83.36,18165.0,61.4127,61.5308,61.3979,61.5308,18165.0
2019-11-21 12:40:00,83.36,83.4,83.34,83.37,31296.0,61.5308,61.5603,61.516,61.5382,31296.0
2019-11-21 12:45:00,83.36,83.39,83.32,83.37,17055.0,61.5308,61.553,61.5013,61.5382,17055.0
2019-11-21 12:50:00,83.37,83.37,83.26,83.28,32887.0,61.5382,61.5382,61.457,61.4718,32887.0
2019-11-21 12:55:00,83.27,83.31,83.21,83.27,25466.0,61.4644,61.4939,61.4201,61.4644,25466.0
2019-11-21 13:00:00,83.27,83.37,83.26,83.31,28165.0,61.4644,61.5382,61.457,61.4939,28165.0
2019-11-21 13:05:00,83.32,83.38,83.32,83.36,11180.0,61.5013,61.5456,61.5013,61.5308,11180.0
2019-11-21 13:10:00,83.37,83.46,83.37,83.4,39249.0,61.5382,61.6046,61.5382,61.5603,39249.0
2019-11-21 13:15:00,83.4,83.4,83.29,83.32,14104.0,61.5603,61.5603,61.4791,61.5013,14104.0
2019-11-21 13:20:00,83.33,83.41,83.3,83.37,23704.0,61.5087,61.5677,61.4865,61.5382,23704.0
2019-11-21 13:25:00,83.36,83.39,83.32,83.35,23692.0,61.5308,61.553,61.5013,61.5234,23692.0
2019-11-21 13:30:00,83.36,83.43,83.35,83.35,28011.0,61.5308,61.5825,61.5234,61.5234,28011.0
2019-11-21 13:35:00,83.36,83.36,83.3,83.33,18100.0,61.5308,61.5308,61.4865,61.5087,18100.0
2019-11-21 13:40:00,83.34,83.4,83.29,83.31,15371.0,61.516,61.5603,61.4791,61.4939,15371.0
2019-11-21 13:45:00,83.32,83.37,83.32,83.36,11594.0,61.5013,61.5382,61.5013,61.5308,11594.0
2019-11-21 13:50:00,83.36,83.43,83.36,83.42,15922.0,61.5308,61.5825,61.5308,61.5751,15922.0
2019-11-21 13:55:00,83.42,83.49,83.38,83.38,35128.0,61.5751,61.6268,61.5456,61.5456,35128.0
2019-11-21 14:00:00,83.39,83.41,83.3,83.32,37151.0,61.553,61.5677,61.4865,61.5013,37151.0
2019-11-21 14:05:00,83.32,83.44,83.32,83.38,16610.0,61.5013,61.5899,61.5013,61.5456,16610.0
2019-11-21 14:10:00,83.39,83.41,83.33,83.35,23084.0,61.553,61.5677,61.5087,61.5234,23084.0
2019-11-21 14:15:00,83.35,83.42,83.34,83.42,11438.0,61.5234,61.5751,61.516,61.5751,11438.0
2019-11-21 14:20:00,83.42,83.46,83.36,83.44,16832.0,61.5751,61.6046,61.5308,61.5899,16832.0
2019-11-21 14:25:00,83.43,83.45,83.4,83.42,27478.0,61.5825,61.5972,61.5603,61.5751,27478.0
2019-11-21 14:30:00,83.42,83.5,83.42,83.45,27582.0,61.5751,61.6341,61.5751,61.5972,27582.0
2019-11-21 14:35:00,83.45,83.5,83.44,83.5,18801.0,61.5972,61.6341,61.5899,61.6341,18801.0
2019-11-21 14:40:00,83.5,83.5,83.46,83.48,25929.0,61.6341,61.6341,61.6046,61.6194,25929.0
2019-11-21 14:45:00,83.47,83.49,83.43,83.49,15716.0,61.612,61.6268,61.5825,61.6268,15716.0
2019-11-21 14:50:00,83.47,83.49,83.41,83.44,19369.0,61.612,61.6268,61.5677,61.5899,19369.0
2019-11-21 14:55:00,83.45,83.47,83.42,83.42,23839.0,61.5972,61.612,61.5751,61.5751,23839.0
2019-11-21 15:00:00,83.42,83.47,83.37,83.37,24880.0,61.5751,61.612,61.5382,61.5382,24880.0
2019-11-21 15:05:00,83.37,83.38,83.3,83.35,36913.0,61.5382,61.5456,61.4865,61.5234,36913.0
2019-11-21 15:10:00,83.36,83.48,83.36,83.48,20433.0,61.5308,61.6194,61.5308,61.6194,20433.0
2019-11-21 15:15:00,83.48,83.5,83.44,83.49,31759.0,61.6194,61.6341,61.5899,61.6268,31759.0
2019-11-21 15:20:00,83.49,83.54,83.47,83.48,51676.0,61.6268,61.6637,61.612,61.6194,51676.0
2019-11-21 15:25:00,83.49,83.52,83.35,83.36,32472.0,61.6268,61.6489,61.5234,61.5308,32472.0
2019-11-21 15:30:00,83.36,83.44,83.36,83.39,42002.0,61.5308,61.5899,61.5308,61.553,42002.0
2019-11-21 15:35:00,83.39,83.41,83.33,83.41,66523.0,61.553,61.5677,61.5087,61.5677,66523.0
2019-11-21 15:40:00,83.41,83.47,83.37,83.41,43149.0,61.5677,61.612,61.5382,61.5677,43149.0
2019-11-21 15:45:00,83.41,83.43,83.34,83.36,50507.0,61.5677,61.5825,61.516,61.5308,50507.0
2019-11-21 15:50:00,83.35,83.43,83.32,83.42,72741.0,61.5234,61.5825,61.5013,61.5751,72741.0
2019-11-21 15:55:00,83.43,83.5,83.38,83.45,164239.0,61.5825,61.6341,61.5456,61.5972,164239.0
2019-11-22 09:30:00,83.73,84.33,83.6,83.6,131711.0,61.8039,62.2468,61.708,61.708,131711.0
2019-11-22 09:35:00,83.61,84.28,83.6,83.87,35091.0,61.7153,62.2099,61.708,61.9073,35091.0
2019-11-22 09:40:00,83.75,83.83,83.48,83.48,29739.0,61.8187,61.8777,61.6194,61.6194,29739.0
2019-11-22 09:45:00,83.53,83.84,83.46,83.81,19118.0,61.6563,61.8851,61.6046,61.863,19118.0
2019-11-22 09:50:00,83.81,83.91,83.74,83.74,24783.0,61.863,61.9368,61.8113,61.8113,24783.0
2019-11-22 09:55:00,83.76,83.76,83.58,83.61,12134.0,61.8261,61.8261,61.6932,61.7153,12134.0
2019-11-22 10:00:00,83.59,83.8,83.58,83.78,10827.0,61.7006,61.8556,61.6932,61.8408,10827.0
2019-11-22 10:05:00,83.78,83.83,83.47,83.49,33724.0,61.8408,61.8777,61.612,61.6268,33724.0
2019-11-22 10:10:00,83.48,83.49,83.02,83.08,64133.0,61.6194,61.6268,61.2798,61.3241,64133.0
2019-11-22 10:15:00,83.07,83.13,82.91,82.92,61844.0,61.3168,61.361,61.1987,61.206,61844.0
2019-11-22 10:20:00,82.92,83.17,82.75,83.12,69980.0,61.206,61.3906,61.0805,61.3537,69980.0
2019-11-22 10:25:00,83.12,83.22,82.91,83.0,34649.0,61.3537,61.4275,61.1987,61.2651,34649.0
2019-11-22 10:30:00,83.03,83.27,82.98,83.24,32830.0,61.2872,61.4644,61.2503,61.4422,32830.0
2019-11-22 10:35:00,83.23,83.23,82.88,82.95,27617.0,61.4349,61.4349,61.1765,61.2282,27617.0
2019-11-22 10:40:00,82.95,83.03,82.84,82.84,33900.0,61.2282,61.2872,61.147,61.147,33900.0
2019-11-22 10:45:00,82.84,82.94,82.8,82.88,29667.0,61.147,61.2208,61.1175,61.1765,29667.0
2019-11-22 10:50:00,82.86,82.94,82.8,82.94,38747.0,61.1617,61.2208,61.1175,61.2208,38747.0
2019-11-22 10:55:00,82.94,83.02,82.89,82.96,38735.0,61.2208,61.2798,61.1839,61.2356,38735.0
2019-11-22 11:00:00,82.96,83.04,82.92,82.95,20920.0,61.2356,61.2946,61.206,61.2282,20920.0
2019-11-22 11:05:00,82.95,83.03,82.9,82.95,27827.0,61.2282,61.2872,61.1913,61.2282,27827.0
2019-11-22 11:10:00,82.95,83.1,82.95,83.0,20735.0,61.2282,61.3389,61.2282,61.2651,20735.0
2019-11-22 11:15:00,83.01,83.1,82.96,83.04,23601.0,61.2725,61.3389,61.2356,61.2946,23601.0
2019-11-22 11:20:00,83.06,83.1,83.04,83.04,18354.0,61.3094,61.3389,61.2946,61.2946,18354.0
2019-11-22 11:25:00,83.03,83.11,83.02,83.08,15024.0,61.2872,61.3463,61.2798,61.3241,15024.0
2019-11-22 11:30:00,83.07,83.13,83.01,83.03,21925.0,61.3168,61.361,61.2725,61.2872,21925.0
2019-11-22 11:35:00,83.03,83.2,82.99,83.16,35635.0,61.2872,61.4127,61.2577,61.3832,35635.0
2019-11-22 11:40:00,83.15,83.21,83.12,83.16,29147.0,61.3758,61.4201,61.3537,61.3832,29147.0
2019-11-22 11:45:00,83.16,83.17,83.12,83.13,14296.0,61.3832,61.3906,61.3537,61.361,14296.0
2019-11-22 11:50:00,83.12,83.17,83.07,83.16,13559.0,61.3537,61.3906,61.3168,61.3832,13559.0
2019-11-22 11:55:00,83.17,83.32,83.16,83.31,17904.0,61.3906,61.5013,61.3832,61.4939,17904.0
2019-11-22 12:00:00,83.33,83.42,83.31,83.4,15804.0,61.5087,61.5751,61.4939,61.5603,15804.0
2019-11-22 12:05:00,83.4,83.47,83.35,83.36,26268.0,61.5603,61.612,61.5234,61.5308,26268.0
2019-11-22 12:10:00,83.37,83.42,83.24,83.25,36942.0,61.5382,61.5751,61.4422,61.4496,36942.0
2019-11-22 12:15:00,83.24,83.24,83.13,83.19,22736.0,61.4422,61.4422,61.361,61.4053,22736.0
2019-11-22 12:20:00,83.2,83.27,83.2,83.25,15094.0,61.4127,61.4644,61.4127,61.4496,15094.0
2019-11-22 12:25:00,83.25,83.27,83.21,83.24,23057.0,61.4496,61.4644,61.4201,61.4422,23057.0
2019-11-22 12:30:00,83.23,83.26,83.16,83.26,17914.0,61.4349,61.457,61.3832,61.457,17914.0
2019-11-22 12:35:00,83.26,83.31,83.22,83.22,11272.0,61.457,61.4939,61.4275,61.4275,11272.0
2019-11-22 12:40:00,83.23,83.29,83.21,83.23,13835.0,61.4349,61.4791,61.4201,61.4349,13835.0
2019-11-22 12:45:00,83.22,83.23,83.19,83.2,12473.0,61.4275,61.4349,61.4053,61.4127,12473.0
2019-11-22 12:50:00,83.2,83.2,83.11,83.13,10554.0,61.4127,61.4127,61.3463,61.361,10554.0
2019-11-22 12:55:00,83.13,83.14,83.08,83.11,8673.0,61.361,61.3684,61.3241,61.3463,8673.0
2019-11-22 13:00:00,83.11,83.12,83.08,83.11,11116.0,61.3463,61.3537,61.3241,61.3463,11116.0
2019-11-22 13:05:00,83.11,83.13,83.01,83.02,18717.0,61.3463,61.361,61.2725,61.2798,18717.0
2019-11-22 13:10:00,83.02,83.11,83.02,83.1,13545.0,61.2798,61.3463,61.2798,61.3389,13545.0
2019-11-22 13:15:00,83.1,83.14,83.06,83.07,18373.0,61.3389,61.3684,61.3094,61.3168,18373.0
2019-11-22 13:20:00,83.07,83.13,83.07,83.11,10453.0,61.3168,61.361,61.3168,61.3463,10453.0
2019-11-22 13:25:00,83.11,83.14,83.1,83.11,16941.0,61.3463,61.3684,61.3389,61.3463,16941.0
2019-11-22 13:30:00,83.12,83.15,83.11,83.13,10796.0,61.3537,61.3758,61.3463,61.361,10796.0
2019-11-22 13:35:00,83.14,83.17,83.13,83.16,13861.0,61.3684,61.3906,61.361,61.3832,13861.0
2019-11-22 13:40:00,83.16,83.19,83.15,83.17,11706.0,61.3832,61.4053,61.3758,61.3906,11706.0
2019-11-22 13:45:00,83.17,83.17,83.13,83.15,11705.0,61.3906,61.3906,61.361,61.3758,11705.0
2019-11-22 13:50:00,83.14,83.15,83.07,83.1,20183.0,61.3684,61.3758,61.3168,61.3389,20183.0
2019-11-22 13:55:00,83.08,83.1,83.01,83.04,18835.0,61.3241,61.3389,61.2725,61.2946,18835.0
2019-11-22 14:00:00,83.04,83.05,82.97,82.97,23030.0,61.2946,61.302,61.2429,61.2429,23030.0
2019-11-22 14:05:00,82.97,83.0,82.92,82.93,19768.0,61.2429,61.2651,61.206,61.2134,19768.0
2019-11-22 14:10:00,82.93,82.97,82.89,82.9,20009.0,61.2134,61.2429,61.1839,61.1913,20009.0
2019-11-22 14:15:00,82.9,82.98,82.87,82.94,24782.0,61.1913,61.2503,61.1691,61.2208,24782.0
2019-11-22 14:20:00,82.93,82.94,82.86,82.86,30183.0,61.2134,61.2208,61.1617,61.1617,30183.0
2019-11-22 14:25:00,82.87,82.9,82.82,82.84,81627.0,61.1691,61.1913,61.1322,61.147,81627.0
2019-11-22 14:30:00,82.84,82.84,82.76,82.77,22634.0,61.147,61.147,61.0879,61.0953,22634.0
2019-11-22 14:35:00,82.78,82.8,82.75,82.79,23760.0,61.1027,61.1175,61.0805,61.1101,23760.0
2019-11-22 14:40:00,82.79,82.81,82.71,82.76,46636.0,61.1101,61.1248,61.051,61.0879,46636.0
2019-11-22 14:45:00,82.77,82.83,82.73,82.8,43211.0,61.0953,61.1396,61.0658,61.1175,43211.0
2019-11-22 14:50:00,82.8,82.81,82.71,82.72,25958.0,61.1175,61.1248,61.051,61.0584,25958.0
2019-11-22 14:55:00,82.72,82.78,82.69,82.78,22376.0,61.0584,61.1027,61.0363,61.1027,22376.0
2019-11-22 15:00:00,82.79,82.87,82.79,82.8,29172.0,61.1101,61.1691,61.1101,61.1175,29172.0
2019-11-22 15:05:00,82.79,82.81,82.67,82.7,55262.0,61.1101,61.1248,61.0215,61.0436,55262.0
2019-11-22 15:10:00,82.7,82.83,82.7,82.78,38146.0,61.0436,61.1396,61.0436,61.1027,38146.0
2019-11-22 15:15:00,82.79,82.81,82.71,82.76,38663.0,61.1101,61.1248,61.051,61.0879,38663.0
2019-11-22 15:20:00,82.76,82.77,82.74,82.76,30734.0,61.0879,61.0953,61.0732,61.0879,30734.0
2019-11-22 15:25:00,82.76,82.76,82.68,82.71,35650.0,61.0879,61.0879,61.0289,61.051,35650.0
2019-11-22 15:30:00,82.71,82.71,82.62,82.63,71299.0,61.051,61.051,60.9846,60.992,71299.0
2019-11-22 15:35:00,82.63,82.63,82.57,82.59,77815.0,60.992,60.992,60.9477,60.9624,77815.0
2019-11-22 15:40:00,82.59,82.6,82.51,82.55,61017.0,60.9624,60.9698,60.9034,60.9329,61017.0
2019-11-22 15:45:00,82.54,82.7,82.53,82.65,104687.0,60.9255,61.0436,60.9182,61.0067,104687.0
2019-11-22 15:50:00,82.64,82.64,82.41,82.42,197321.0,60.9994,60.9994,60.8296,60.837,197321.0
2019-11-22 15:55:00,82.43,82.47,82.36,82.4,422792.0,60.8443,60.8739,60.7927,60.8222,422792.0
2019-11-25 09:30:00,82.5,82.77,82.5,82.58,87211.0,60.896,61.0953,60.896,60.9551,87211.0
2019-11-25 09:35:00,82.58,82.63,82.26,82.3,36496.0,60.9551,60.992,60.7189,60.7484,36496.0
2019-11-25 09:40:00,82.3,82.3,82.15,82.2,55009.0,60.7484,60.7484,60.6377,60.6746,55009.0
2019-11-25 09:45:00,82.2,82.23,82.07,82.16,88989.0,60.6746,60.6967,60.5786,60.6451,88989.0
2019-11-25 09:50:00,82.15,82.23,81.95,81.97,64672.0,60.6377,60.6967,60.49,60.5048,64672.0
2019-11-25 09:55:00,81.98,82.28,81.9,82.14,95804.0,60.5122,60.7336,60.4531,60.6303,95804.0
2019-11-25 10:00:00,82.15,82.24,81.91,82.2,140644.0,60.6377,60.7041,60.4605,60.6746,140644.0
2019-11-25 10:05:00,82.2,82.47,82.16,82.23,88950.0,60.6746,60.8739,60.6451,60.6967,88950.0
2019-11-25 10:10:00,82.25,82.32,82.18,82.23,68289.0,60.7115,60.7632,60.6598,60.6967,68289.0
2019-11-25 10:15:00,82.23,82.28,82.13,82.17,174665.0,60.6967,60.7336,60.6229,60.6524,174665.0
2019-11-25 10:20:00,82.17,82.2,81.97,82.19,219701.0,60.6524,60.6746,60.5048,60.6672,219701.0
2019-11-25 10:25:00,82.19,82.46,82.13,82.4,63009.0,60.6672,60.8665,60.6229,60.8222,63009.0
2019-11-25 10:30:00,82.41,82.53,82.35,82.46,113557.0,60.8296,60.9182,60.7853,60.8665,113557.0
2019-11-25 10:35:00,82.45,82.45,82.1,82.27,356374.0,60.8591,60.8591,60.6008,60.7262,356374.0
2019-11-25 10:40:00,82.27,82.27,81.96,82.08,66413.0,60.7262,60.7262,60.4974,60.586,66413.0
2019-11-25 10:45:00,82.07,82.13,81.97,81.98,93610.0,60.5786,60.6229,60.5048,60.5122,93610.0
2019-11-25 10:50:00,81.98,82.06,81.91,81.98,101813.0,60.5122,60.5712,60.4605,60.5122,101813.0
2019-11-25 10:55:00,81.98,82.05,81.9,81.9,38597.0,60.5122,60.5639,60.4531,60.4531,38597.0
2019-11-25 11:00:00,81.89,81.93,81.72,81.76,52218.0,60.4458,60.4753,60.3203,60.3498,52218.0
2019-11-25 11:05:00,81.76,81.76,81.56,81.56,57007.0,60.3498,60.3498,60.2022,60.2022,57007.0
2019-11-25 11:10:00,81.57,81.65,81.55,81.64,38391.0,60.2096,60.2686,60.1948,60.2612,38391.0
2019-11-25 11:15:00,81.63,81.77,81.56,81.73,33537.0,60.2538,60.3572,60.2022,60.3277,33537.0
2019-11-25 11:20:00,81.74,82.02,81.73,81.99,60346.0,60.335,60.5417,60.3277,60.5196,60346.0
2019-11-25 11:25:00,82.01,82.04,81.92,82.04,29142.0,60.5343,60.5565,60.4679,60.5565,29142.0
2019-11-25 11:30:00,82.03,82.22,82.02,82.19,39471.0,60.5491,60.6893,60.5417,60.6672,39471.0
2019-11-25 11:35:00,82.22,82.27,82.17,82.17,26304.0,60.6893,60.7262,60.6524,60.6524,26304.0
2019-11-25 11:40:00,82.17,82.33,82.17,82.24,94875.0,60.6524,60.7705,60.6524,60.7041,94875.0
2019-11-25 11:45:00,82.23,82.25,82.15,82.19,24079.0,60.6967,60.7115,60.6377,60.6672,24079.0
2019-11-25 11:50:00,82.19,82.23,82.15,82.21,24787.0,60.6672,60.6967,60.6377,60.682,24787.0
2019-11-25 11:55:00,82.22,82.23,82.16,82.17,40563.0,60.6893,60.6967,60.6451,60.6524,40563.0
2019-11-25 12:00:00,82.16,82.32,82.08,82.27,58509.0,60.6451,60.7632,60.586,60.7262,58509.0
2019-11-25 12:05:00,82.27,82.36,82.21,82.35,31077.0,60.7262,60.7927,60.682,60.7853,31077.0
2019-11-25 12:10:00,82.35,82.35,82.25,82.26,27163.0,60.7853,60.7853,60.7115,60.7189,27163.0
2019-11-25 12:15:00,82.24,82.28,82.23,82.27,28237.0,60.7041,60.7336,60.6967,60.7262,28237.0
2019-11-25 12:20:00,82.27,82.32,82.2,82.28,60293.0,60.7262,60.7632,60.6746,60.7336,60293.0
2019-11-25 12:25:00,82.29,82.29,82.2,82.2,21143.0,60.741,60.741,60.6746,60.6746,21143.0
2019-11-25 12:30:00,82.2,82.23,82.17,82.19,24239.0,60.6746,60.6967,60.6524,60.6672,24239.0
2019-11-25 12:35:00,82.18,82.28,82.12,82.13,72602.0,60.6598,60.7336,60.6155,60.6229,72602.0
2019-11-25 12:40:00,82.13,82.18,82.11,82.13,63422.0,60.6229,60.6598,60.6081,60.6229,63422.0
2019-11-25 12:45:00,82.12,82.18,82.11,82.17,73071.0,60.6155,60.6598,60.6081,60.6524,73071.0
2019-11-25 12:50:00,82.17,82.17,81.95,81.99,95055.0,60.6524,60.6524,60.49,60.5196,95055.0
2019-11-25 12:55:00,81.98,82.03,81.95,82.01,64110.0,60.5122,60.5491,60.49,60.5343,64110.0
2019-11-25 13:00:00,82.01,82.02,81.91,81.93,38237.0,60.5343,60.5417,60.4605,60.4753,38237.0
2019-11-25 13:05:00,81.92,82.03,81.9,81.99,53846.0,60.4679,60.5491,60.4531,60.5196,53846.0
2019-11-25 13:10:00,82.0,82.06,81.97,82.03,24222.0,60.5269,60.5712,60.5048,60.5491,24222.0
2019-11-25 13:15:00,82.03,82.07,81.97,81.98,76165.0,60.5491,60.5786,60.5048,60.5122,76165.0
2019-11-25 13:20:00,81.99,82.03,81.92,82.03,48399.0,60.5196,60.5491,60.4679,60.5491,48399.0
2019-11-25 13:25:00,82.03,82.05,81.95,82.02,72088.0,60.5491,60.5639,60.49,60.5417,72088.0
2019-11-25 13:30:00,82.01,82.04,82.0,82.0,75534.0,60.5343,60.5565,60.5269,60.5269,75534.0
2019-11-25 13:35:00,82.01,82.01,81.96,82.0,37874.0,60.5343,60.5343,60.4974,60.5269,37874.0
2019-11-25 13:40:00,82.0,82.01,81.98,81.98,26940.0,60.5269,60.5343,60.5122,60.5122,26940.0
2019-11-25 13:45:00,81.99,82.03,81.97,81.98,39753.0,60.5196,60.5491,60.5048,60.5122,39753.0
2019-11-25 13:50:00,81.98,82.02,81.98,82.0,34094.0,60.5122,60.5417,60.5122,60.5269,34094.0
2019-11-25 13:55:00,81.99,82.02,81.97,81.99,40549.0,60.5196,60.5417,60.5048,60.5196,40549.0
2019-11-25 14:00:00,82.0,82.01,81.93,81.93,37489.0,60.5269,60.5343,60.4753,60.4753,37489.0
2019-11-25 14:05:00,81.93,81.94,81.9,81.93,32015.0,60.4753,60.4827,60.4531,60.4753,32015.0
2019-11-25 14:10:00,81.93,81.94,81.82,81.84,54368.0,60.4753,60.4827,60.3941,60.4088,54368.0
2019-11-25 14:15:00,81.84,81.94,81.83,81.91,47137.0,60.4088,60.4827,60.4015,60.4605,47137.0
2019-11-25 14:20:00,81.92,81.95,81.89,81.92,35776.0,60.4679,60.49,60.4458,60.4679,35776.0
2019-11-25 14:25:00,81.92,81.95,81.9,81.94,42727.0,60.4679,60.49,60.4531,60.4827,42727.0
2019-11-25 14:30:00,81.95,81.96,81.94,81.94,70394.0,60.49,60.4974,60.4827,60.4827,70394.0
2019-11-25 14:35:00,81.95,82.03,81.94,82.0,55748.0,60.49,60.5491,60.4827,60.5269,55748.0
2019-11-25 14:40:00,81.99,82.23,81.98,82.13,99639.0,60.5196,60.6967,60.5122,60.6229,99639.0
2019-11-25 14:45:00,82.14,82.21,82.14,82.17,47256.0,60.6303,60.682,60.6303,60.6524,47256.0
2019-11-25 14:50:00,82.17,82.28,82.13,82.27,29877.0,60.6524,60.7336,60.6229,60.7262,29877.0
2019-11-25 14:55:00,82.28,82.28,82.16,82.2,76863.0,60.7336,60.7336,60.6451,60.6746,76863.0
2019-11-25 15:00:00,82.21,82.35,82.21,82.25,47114.0,60.682,60.7853,60.682,60.7115,47114.0
2019-11-25 15:05:00,82.24,82.29,82.23,82.25,38330.0,60.7041,60.741,60.6967,60.7115,38330.0
2019-11-25 15:10:00,82.25,82.26,82.23,82.24,42402.0,60.7115,60.7189,60.6967,60.7041,42402.0
2019-11-25 15:15:00,82.25,82.32,82.21,82.32,59431.0,60.7115,60.7632,60.682,60.7632,59431.0
2019-11-25 15:20:00,82.32,82.37,82.28,82.3,71210.0,60.7632,60.8001,60.7336,60.7484,71210.0
2019-11-25 15:25:00,82.29,82.34,82.28,82.33,70509.0,60.741,60.7779,60.7336,60.7705,70509.0
2019-11-25 15:30:00,82.34,82.41,82.3,82.33,65277.0,60.7779,60.8296,60.7484,60.7705,65277.0
2019-11-25 15:35:00,82.33,82.33,82.26,82.29,92116.0,60.7705,60.7705,60.7189,60.741,92116.0
2019-11-25 15:40:00,82.29,82.37,82.28,82.37,77366.0,60.741,60.8001,60.7336,60.8001,77366.0
2019-11-25 15:45:00,82.37,82.37,82.29,82.3,84313.0,60.8001,60.8001,60.741,60.7484,84313.0
2019-11-25 15:50:00,82.29,82.42,82.26,82.42,226917.0,60.741,60.837,60.7189,60.837,226917.0
2019-11-25 15:55:00,82.41,82.42,82.23,82.33,340629.0,60.8296,60.837,60.6967,60.7705,340629.0
2019-11-26 09:30:00,82.56,82.56,81.72,82.0,105621.0,60.9403,60.9403,60.3203,60.5269,105621.0
2019-11-26 09:35:00,82.01,82.12,81.78,82.07,23963.0,60.5343,60.6155,60.3646,60.5786,23963.0
2019-11-26 09:40:00,82.07,82.15,81.84,81.84,29613.0,60.5786,60.6377,60.4088,60.4088,29613.0
2019-11-26 09:45:00,81.82,82.27,81.82,82.19,52328.0,60.3941,60.7262,60.3941,60.6672,52328.0
2019-11-26 09:50:00,82.17,82.44,82.17,82.42,25587.0,60.6524,60.8517,60.6524,60.837,25587.0
2019-11-26 09:55:00,82.43,82.59,82.38,82.49,29784.0,60.8443,60.9624,60.8074,60.8886,29784.0
2019-11-26 10:00:00,82.48,82.61,82.45,82.58,21534.0,60.8813,60.9772,60.8591,60.9551,21534.0
2019-11-26 10:05:00,82.56,82.61,82.45,82.6,16409.0,60.9403,60.9772,60.8591,60.9698,16409.0
2019-11-26 10:10:00,82.61,82.77,82.6,82.7,24403.0,60.9772,61.0953,60.9698,61.0436,24403.0
2019-11-26 10:15:00,82.7,82.7,82.47,82.51,31063.0,61.0436,61.0436,60.8739,60.9034,31063.0
2019-11-26 10:20:00,82.52,82.52,82.37,82.37,13341.0,60.9108,60.9108,60.8001,60.8001,13341.0
2019-11-26 10:25:00,82.37,82.42,82.36,82.39,10523.0,60.8001,60.837,60.7927,60.8148,10523.0
2019-11-26 10:30:00,82.39,82.46,82.32,82.35,41381.0,60.8148,60.8665,60.7632,60.7853,41381.0
2019-11-26 10:35:00,82.35,82.42,82.31,82.36,45928.0,60.7853,60.837,60.7558,60.7927,45928.0
2019-11-26 10:40:00,82.35,82.45,82.29,82.43,54428.0,60.7853,60.8591,60.741,60.8443,54428.0
2019-11-26 10:45:00,82.46,82.6,82.4,82.58,21298.0,60.8665,60.9698,60.8222,60.9551,21298.0
2019-11-26 10:50:00,82.57,82.58,82.42,82.47,24283.0,60.9477,60.9551,60.837,60.8739,24283.0
2019-11-26 10:55:00,82.47,82.55,82.46,82.49,16323.0,60.8739,60.9329,60.8665,60.8886,16323.0
2019-11-26 11:00:00,82.48,82.54,82.45,82.53,17108.0,60.8813,60.9255,60.8591,60.9182,17108.0
2019-11-26 11:05:00,82.54,82.55,82.51,82.52,10051.0,60.9255,60.9329,60.9034,60.9108,10051.0
2019-11-26 11:10:00,82.52,82.53,82.47,82.47,13663.0,60.9108,60.9182,60.8739,60.8739,13663.0
2019-11-26 11:15:00,82.47,82.66,82.47,82.66,14385.0,60.8739,61.0141,60.8739,61.0141,14385.0
2019-11-26 11:20:00,82.67,82.81,82.66,82.77,21713.0,61.0215,61.1248,61.0141,61.0953,21713.0
2019-11-26 11:25:00,82.78,82.9,82.77,82.88,28526.0,61.1027,61.1913,61.0953,61.1765,28526.0
2019-11-26 11:30:00,82.88,82.94,82.85,82.9,23297.0,61.1765,61.2208,61.1544,61.1913,23297.0
2019-11-26 11:35:00,82.9,82.96,82.83,82.92,31452.0,61.1913,61.2356,61.1396,61.206,31452.0
2019-11-26 11:40:00,82.92,82.93,82.8,82.93,28900.0,61.206,61.2134,61.1175,61.2134,28900.0
2019-11-26 11:45:00,82.95,82.97,82.91,82.95,21584.0,61.2282,61.2429,61.1987,61.2282,21584.0
2019-11-26 11:50:00,82.95,83.11,82.95,83.11,19555.0,61.2282,61.3463,61.2282,61.3463,19555.0
2019-11-26 11:55:00,83.11,83.17,83.06,83.11,17085.0,61.3463,61.3906,61.3094,61.3463,17085.0
2019-11-26 12:00:00,83.1,83.13,83.07,83.09,18882.0,61.3389,61.361,61.3168,61.3315,18882.0
2019-11-26 12:05:00,83.08,83.16,82.96,83.15,35548.0,61.3241,61.3832,61.2356,61.3758,35548.0
2019-11-26 12:10:00,83.16,83.26,83.14,83.23,54657.0,61.3832,61.457,61.3684,61.4349,54657.0
2019-11-26 12:15:00,83.23,83.24,83.08,83.08,19256.0,61.4349,61.4422,61.3241,61.3241,19256.0
2019-11-26 12:20:00,83.08,83.08,83.01,83.01,16718.0,61.3241,61.3241,61.2725,61.2725,16718.0
2019-11-26 12:25:00,83.02,83.09,82.99,83.09,14617.0,61.2798,61.3315,61.2577,61.3315,14617.0
2019-11-26 12:30:00,83.09,83.09,82.95,82.95,15886.0,61.3315,61.3315,61.2282,61.2282,15886.0
2019-11-26 12:35:00,82.94,82.98,82.9,82.91,10333.0,61.2208,61.2503,61.1913,61.1987,10333.0
2019-11-26 12:40:00,82.9,83.02,82.89,82.98,13825.0,61.1913,61.2798,61.1839,61.2503,13825.0
2019-11-26 12:45:00,82.97,83.01,82.91,82.91,12578.0,61.2429,61.2725,61.1987,61.1987,12578.0
2019-11-26 12:50:00,82.91,82.97,82.91,82.94,12743.0,61.1987,61.2429,61.1987,61.2208,12743.0
2019-11-26 12:55:00,82.94,83.01,82.91,82.94,11420.0,61.2208,61.2725,61.1987,61.2208,11420.0
2019-11-26 13:00:00,82.91,82.91,82.8,82.8,14283.0,61.1987,61.1987,61.1175,61.1175,14283.0
2019-11-26 13:05:00,82.8,82.81,82.75,82.77,23220.0,61.1175,61.1248,61.0805,61.0953,23220.0
2019-11-26 13:10:00,82.77,82.78,82.66,82.66,27331.0,61.0953,61.1027,61.0141,61.0141,27331.0
2019-11-26 13:15:00,82.66,82.8,82.63,82.79,14525.0,61.0141,61.1175,60.992,61.1101,14525.0
2019-11-26 13:20:00,82.79,82.81,82.72,82.75,112645.0,61.1101,61.1248,61.0584,61.0805,112645.0
2019-11-26 13:25:00,82.78,82.83,82.75,82.83,12878.0,61.1027,61.1396,61.0805,61.1396,12878.0
2019-11-26 13:30:00,82.83,82.84,82.69,82.73,22186.0,61.1396,61.147,61.0363,61.0658,22186.0
2019-11-26 13:35:00,82.73,82.75,82.68,82.72,14702.0,61.0658,61.0805,61.0289,61.0584,14702.0
2019-11-26 13:40:00,82.72,82.73,82.7,82.71,13895.0,61.0584,61.0658,61.0436,61.051,13895.0
2019-11-26 13:45:00,82.71,82.78,82.7,82.78,9396.0,61.051,61.1027,61.0436,61.1027,9396.0
2019-11-26 13:50:00,82.78,82.81,82.75,82.8,15673.0,61.1027,61.1248,61.0805,61.1175,15673.0
2019-11-26 13:55:00,82.81,82.88,82.8,82.85,18597.0,61.1248,61.1765,61.1175,61.1544,18597.0
2019-11-26 14:00:00,82.85,82.94,82.85,82.91,21665.0,61.1544,61.2208,61.1544,61.1987,21665.0
2019-11-26 14:05:00,82.9,83.02,82.88,83.01,22607.0,61.1913,61.2798,61.1765,61.2725,22607.0
2019-11-26 14:10:00,83.02,83.02,82.92,82.93,42408.0,61.2798,61.2798,61.206,61.2134,42408.0
2019-11-26 14:15:00,82.93,82.94,82.91,82.92,18196.0,61.2134,61.2208,61.1987,61.206,18196.0
2019-11-26 14:20:00,82.92,82.96,82.91,82.94,23609.0,61.206,61.2356,61.1987,61.2208,23609.0
2019-11-26 14:25:00,82.95,82.96,82.9,82.91,25106.0,61.2282,61.2356,61.1913,61.1987,25106.0
2019-11-26 14:30:00,82.91,82.91,82.71,82.73,49440.0,61.1987,61.1987,61.051,61.0658,49440.0
2019-11-26 14:35:00,82.73,82.76,82.72,82.75,26191.0,61.0658,61.0879,61.0584,61.0805,26191.0
2019-11-26 14:40:00,82.75,82.76,82.69,82.69,19853.0,61.0805,61.0879,61.0363,61.0363,19853.0
2019-11-26 14:45:00,82.7,82.71,82.62,82.63,32874.0,61.0436,61.051,60.9846,60.992,32874.0
2019-11-26 14:50:00,82.63,82.65,82.58,82.59,18079.0,60.992,61.0067,60.9551,60.9624,18079.0
2019-11-26 14:55:00,82.58,82.59,82.52,82.52,18036.0,60.9551,60.9624,60.9108,60.9108,18036.0
2019-11-26 15:00:00,82.53,82.55,82.49,82.49,22294.0,60.9182,60.9329,60.8886,60.8886,22294.0
2019-11-26 15:05:00,82.49,82.5,82.44,82.45,26220.0,60.8886,60.896,60.8517,60.8591,26220.0
2019-11-26 15:10:00,82.45,82.45,82.34,82.36,29288.0,60.8591,60.8591,60.7779,60.7927,29288.0
2019-11-26 15:15:00,82.35,82.39,82.34,82.36,39900.0,60.7853,60.8148,60.7779,60.7927,39900.0
2019-11-26 15:20:00,82.36,82.42,82.31,82.33,50575.0,60.7927,60.837,60.7558,60.7705,50575.0
2019-11-26 15:25:00,82.34,82.34,82.24,82.27,79741.0,60.7779,60.7779,60.7041,60.7262,79741.0
2019-11-26 15:30:00,82.27,82.31,82.13,82.14,108364.0,60.7262,60.7558,60.6229,60.6303,108364.0
2019-11-26 15:35:00,82.13,82.22,82.11,82.22,61879.0,60.6229,60.6893,60.6081,60.6893,61879.0
2019-11-26 15:40:00,82.22,82.26,82.18,82.19,88491.0,60.6893,60.7189,60.6598,60.6672,88491.0
2019-11-26 15:45:00,82.19,82.31,82.18,82.29,65184.0,60.6672,60.7558,60.6598,60.741,65184.0
2019-11-26 15:50:00,82.28,82.31,82.18,82.19,152641.0,60.7336,60.7558,60.6598,60.6672,152641.0
2019-11-26 15:55:00,82.19,82.3,82.09,82.29,475594.0,60.6672,60.7484,60.5934,60.741,475594.0
2019-11-27 09:30:00,82.67,83.18,82.5,82.96,247247.0,61.0215,61.3979,60.896,61.2356,247247.0
2019-11-27 09:35:00,82.89,82.96,82.68,82.92,34671.0,61.1839,61.2356,61.0289,61.206,34671.0
2019-11-27 09:40:00,82.92,83.04,82.76,82.81,30890.0,61.206,61.2946,61.0879,61.1248,30890.0
2019-11-27 09:45:00,82.84,82.86,82.64,82.67,25893.0,61.147,61.1617,60.9994,61.0215,25893.0
2019-11-27 09:50:00,82.67,82.69,82.49,82.5,30073.0,61.0215,61.0363,60.8886,60.896,30073.0
2019-11-27 09:55:00,82.49,82.52,82.26,82.26,42420.0,60.8886,60.9108,60.7189,60.7189,42420.0
2019-11-27 10:00:00,82.27,82.31,82.12,82.19,58013.0,60.7262,60.7558,60.6155,60.6672,58013.0
2019-11-27 10:05:00,82.18,82.35,82.18,82.34,26281.0,60.6598,60.7853,60.6598,60.7779,26281.0
2019-11-27 10:10:00,82.31,82.34,82.14,82.15,13185.0,60.7558,60.7779,60.6303,60.6377,13185.0
2019-11-27 10:15:00,82.15,82.27,82.12,82.27,15557.0,60.6377,60.7262,60.6155,60.7262,15557.0
2019-11-27 10:20:00,82.26,82.31,82.13,82.16,24110.0,60.7189,60.7558,60.6229,60.6451,24110.0
2019-11-27 10:25:00,82.18,82.3,82.1,82.3,40088.0,60.6598,60.7484,60.6008,60.7484,40088.0
2019-11-27 10:30:00,82.31,82.41,82.3,82.4,18942.0,60.7558,60.8296,60.7484,60.8222,18942.0
2019-11-27 10:35:00,82.4,82.46,82.39,82.46,16969.0,60.8222,60.8665,60.8148,60.8665,16969.0
2019-11-27 10:40:00,82.46,82.51,82.43,82.47,14157.0,60.8665,60.9034,60.8443,60.8739,14157.0
2019-11-27 10:45:00,82.47,82.53,82.34,82.34,45132.0,60.8739,60.9182,60.7779,60.7779,45132.0
2019-11-27 10:50:00,82.34,82.35,82.16,82.18,36886.0,60.7779,60.7853,60.6451,60.6598,36886.0
2019-11-27 10:55:00,82.17,82.18,82.04,82.05,27253.0,60.6524,60.6598,60.5565,60.5639,27253.0
2019-11-27 11:00:00,82.05,82.05,81.83,81.83,22934.0,60.5639,60.5639,60.4015,60.4015,22934.0
2019-11-27 11:05:00,81.84,81.9,81.81,81.87,33145.0,60.4088,60.4531,60.3867,60.431,33145.0
2019-11-27 11:10:00,81.86,81.87,81.78,81.81,25387.0,60.4236,60.431,60.3646,60.3867,25387.0
2019-11-27 11:15:00,81.8,81.82,81.67,81.75,23252.0,60.3793,60.3941,60.2834,60.3424,23252.0
2019-11-27 11:20:00,81.75,81.9,81.73,81.87,27586.0,60.3424,60.4531,60.3277,60.431,27586.0
2019-11-27 11:25:00,81.86,81.93,81.84,81.9,22625.0,60.4236,60.4753,60.4088,60.4531,22625.0
2019-11-27 11:30:00,81.9,81.9,81.83,81.84,25350.0,60.4531,60.4531,60.4015,60.4088,25350.0
2019-11-27 11:35:00,81.85,81.9,81.83,81.85,29066.0,60.4162,60.4531,60.4015,60.4162,29066.0
2019-11-27 11:40:00,81.86,81.9,81.84,81.86,34756.0,60.4236,60.4531,60.4088,60.4236,34756.0
2019-11-27 11:45:00,81.86,81.89,81.79,81.86,23574.0,60.4236,60.4458,60.3719,60.4236,23574.0
2019-11-27 11:50:00,81.87,82.06,81.87,82.04,16876.0,60.431,60.5712,60.431,60.5565,16876.0
2019-11-27 11:55:00,82.05,82.06,82.0,82.06,9694.0,60.5639,60.5712,60.5269,60.5712,9694.0
2019-11-27 12:00:00,82.06,82.08,81.98,81.98,14003.0,60.5712,60.586,60.5122,60.5122,14003.0
2019-11-27 12:05:00,81.98,82.04,81.97,82.04,8905.0,60.5122,60.5565,60.5048,60.5565,8905.0
2019-11-27 12:10:00,82.04,82.06,82.02,82.02,8917.0,60.5565,60.5712,60.5417,60.5417,8917.0
2019-11-27 12:15:00,82.02,82.03,81.94,81.95,18834.0,60.5417,60.5491,60.4827,60.49,18834.0
2019-11-27 12:20:00,81.95,81.96,81.78,81.79,31726.0,60.49,60.4974,60.3646,60.3719,31726.0
2019-11-27 12:25:00,81.8,81.91,81.79,81.88,17715.0,60.3793,60.4605,60.3719,60.4384,17715.0
2019-11-27 12:30:00,81.87,81.88,81.79,81.8,22936.0,60.431,60.4384,60.3719,60.3793,22936.0
2019-11-27 12:35:00,81.79,81.81,81.78,81.8,16302.0,60.3719,60.3867,60.3646,60.3793,16302.0
2019-11-27 12:40:00,81.79,81.82,81.72,81.79,20093.0,60.3719,60.3941,60.3203,60.3719,20093.0
2019-11-27 12:45:00,81.79,81.82,81.73,81.75,34314.0,60.3719,60.3941,60.3277,60.3424,34314.0
2019-11-27 12:50:00,81.75,81.76,81.72,81.75,17928.0,60.3424,60.3498,60.3203,60.3424,17928.0
2019-11-27 12:55:00,81.75,81.89,81.72,81.89,36138.0,60.3424,60.4458,60.3203,60.4458,36138.0
2019-11-27 13:00:00,81.89,81.89,81.81,81.81,13762.0,60.4458,60.4458,60.3867,60.3867,13762.0
2019-11-27 13:05:00,81.8,81.96,81.79,81.92,30589.0,60.3793,60.4974,60.3719,60.4679,30589.0
2019-11-27 13:10:00,81.92,82.02,81.91,81.98,10687.0,60.4679,60.5417,60.4605,60.5122,10687.0
2019-11-27 13:15:00,81.99,81.99,81.93,81.97,14387.0,60.5196,60.5196,60.4753,60.5048,14387.0
2019-11-27 13:20:00,81.96,81.96,81.88,81.94,18254.0,60.4974,60.4974,60.4384,60.4827,18254.0
2019-11-27 13:25:00,81.94,81.95,81.9,81.92,15613.0,60.4827,60.49,60.4531,60.4679,15613.0
2019-11-27 13:30:00,81.94,81.95,81.91,81.93,16620.0,60.4827,60.49,60.4605,60.4753,16620.0
2019-11-27 13:35:00,81.92,82.05,81.92,82.05,26469.0,60.4679,60.5639,60.4679,60.5639,26469.0
2019-11-27 13:40:00,82.04,82.11,82.04,82.11,12500.0,60.5565,60.6081,60.5565,60.6081,12500.0
2019-11-27 13:45:00,82.1,82.17,82.1,82.13,9694.0,60.6008,60.6524,60.6008,60.6229,9694.0
2019-11-27 13:50:00,82.13,82.18,82.12,82.15,17656.0,60.6229,60.6598,60.6155,60.6377,17656.0
2019-11-27 13:55:00,82.15,82.22,82.13,82.22,12444.0,60.6377,60.6893,60.6229,60.6893,12444.0
2019-11-27 14:00:00,82.22,82.32,82.17,82.21,32829.0,60.6893,60.7632,60.6524,60.682,32829.0
2019-11-27 14:05:00,82.23,82.23,82.08,82.16,16293.0,60.6967,60.6967,60.586,60.6451,16293.0
2019-11-27 14:10:00,82.15,82.24,82.14,82.24,10918.0,60.6377,60.7041,60.6303,60.7041,10918.0
2019-11-27 14:15:00,82.24,82.24,82.18,82.2,11753.0,60.7041,60.7041,60.6598,60.6746,11753.0
2019-11-27 14:20:00,82.2,82.21,82.13,82.14,17886.0,60.6746,60.682,60.6229,60.6303,17886.0
2019-11-27 14:25:00,82.14,82.15,82.02,82.03,25456.0,60.6303,60.6377,60.5417,60.5491,25456.0
2019-11-27 14:30:00,82.03,82.03,81.95,82.0,36411.0,60.5491,60.5491,60.49,60.5269,36411.0
2019-11-27 14:35:00,82.0,82.01,81.99,82.0,14638.0,60.5269,60.5343,60.5196,60.5269,14638.0
2019-11-27 14:40:00,82.0,82.01,81.98,82.0,23180.0,60.5269,60.5343,60.5122,60.5269,23180.0
2019-11-27 14:45:00,81.99,82.04,81.98,82.04,66123.0,60.5196,60.5565,60.5122,60.5565,66123.0
2019-11-27 14:50:00,82.04,82.27,82.03,82.27,60211.0,60.5565,60.7262,60.5491,60.7262,60211.0
2019-11-27 14:55:00,82.27,82.39,82.26,82.39,29980.0,60.7262,60.8148,60.7189,60.8148,29980.0
2019-11-27 15:00:00,82.4,82.49,82.38,82.48,26623.0,60.8222,60.8886,60.8074,60.8813,26623.0
2019-11-27 15:05:00,82.49,82.55,82.48,82.5,27864.0,60.8886,60.9329,60.8813,60.896,27864.0
2019-11-27 15:10:00,82.5,82.54,82.38,82.47,35549.0,60.896,60.9255,60.8074,60.8739,35549.0
2019-11-27 15:15:00,82.48,82.58,82.45,82.53,48603.0,60.8813,60.9551,60.8591,60.9182,48603.0
2019-11-27 15:20:00,82.53,82.6,82.52,82.57,35057.0,60.9182,60.9698,60.9108,60.9477,35057.0
2019-11-27 15:25:00,82.58,82.58,82.5,82.53,25681.0,60.9551,60.9551,60.896,60.9182,25681.0
2019-11-27 15:30:00,82.54,82.55,82.49,82.52,54458.0,60.9255,60.9329,60.8886,60.9108,54458.0
2019-11-27 15:35:00,82.51,82.53,82.42,82.43,81823.0,60.9034,60.9182,60.837,60.8443,81823.0
2019-11-27 15:40:00,82.43,82.48,82.42,82.42,77574.0,60.8443,60.8813,60.837,60.837,77574.0
2019-11-27 15:45:00,82.42,82.55,82.4,82.53,366850.0,60.837,60.9329,60.8222,60.9182,366850.0
2019-11-27 15:50:00,82.53,82.58,82.49,82.56,75028.0,60.9182,60.9551,60.8886,60.9403,75028.0
2019-11-27 15:55:00,82.55,82.6,82.47,82.48,269601.0,60.9329,60.9698,60.8739,60.8813,269601.0
2019-11-29 09:30:00,82.23,82.69,82.23,82.63,55727.0,60.6967,61.0363,60.6967,60.992,55727.0
2019-11-29 09:35:00,82.63,82.68,82.52,82.54,15553.0,60.992,61.0289,60.9108,60.9255,15553.0
2019-11-29 09:40:00,82.55,82.71,82.44,82.62,13758.0,60.9329,61.051,60.8517,60.9846,13758.0
2019-11-29 09:45:00,82.61,82.63,82.38,82.4,13949.0,60.9772,60.992,60.8074,60.8222,13949.0
2019-11-29 09:50:00,82.38,82.52,82.35,82.52,12662.0,60.8074,60.9108,60.7853,60.9108,12662.0
2019-11-29 09:55:00,82.52,82.61,82.51,82.55,13098.0,60.9108,60.9772,60.9034,60.9329,13098.0
2019-11-29 10:00:00,82.54,82.59,82.5,82.53,10919.0,60.9255,60.9624,60.896,60.9182,10919.0
2019-11-29 10:05:00,82.53,82.67,82.51,82.66,10598.0,60.9182,61.0215,60.9034,61.0141,10598.0
2019-11-29 10:10:00,82.67,82.74,82.67,82.73,14031.0,61.0215,61.0732,61.0215,61.0658,14031.0
2019-11-29 10:15:00,82.73,82.75,82.7,82.73,13016.0,61.0658,61.0805,61.0436,61.0658,13016.0
2019-11-29 10:20:00,82.73,82.74,82.58,82.65,23841.0,61.0658,61.0732,60.9551,61.0067,23841.0
2019-11-29 10:25:00,82.65,82.75,82.65,82.65,28925.0,61.0067,61.0805,61.0067,61.0067,28925.0
2019-11-29 10:30:00,82.65,82.66,82.52,82.54,31328.0,61.0067,61.0141,60.9108,60.9255,31328.0
2019-11-29 10:35:00,82.54,82.69,82.51,82.67,11363.0,60.9255,61.0363,60.9034,61.0215,11363.0
2019-11-29 10:40:00,82.66,82.66,82.61,82.66,11630.0,61.0141,61.0141,60.9772,61.0141,11630.0
2019-11-29 10:45:00,82.66,82.72,82.64,82.67,13213.0,61.0141,61.0584,60.9994,61.0215,13213.0
2019-11-29 10:50:00,82.67,82.7,82.63,82.7,17377.0,61.0215,61.0436,60.992,61.0436,17377.0
2019-11-29 10:55:00,82.71,82.72,82.65,82.69,11243.0,61.051,61.0584,61.0067,61.0363,11243.0
2019-11-29 11:00:00,82.68,82.69,82.61,82.63,13022.0,61.0289,61.0363,60.9772,60.992,13022.0
2019-11-29 11:05:00,82.63,82.7,82.62,82.69,13553.0,60.992,61.0436,60.9846,61.0363,13553.0
2019-11-29 11:10:00,82.68,82.77,82.68,82.75,11017.0,61.0289,61.0953,61.0289,61.0805,11017.0
2019-11-29 11:15:00,82.75,82.77,82.73,82.74,11288.0,61.0805,61.0953,61.0658,61.0732,11288.0
2019-11-29 11:20:00,82.73,82.91,82.73,82.9,21214.0,61.0658,61.1987,61.0658,61.1913,21214.0
2019-11-29 11:25:00,82.92,82.99,82.86,82.89,23296.0,61.206,61.2577,61.1617,61.1839,23296.0
2019-11-29 11:30:00,82.88,82.89,82.83,82.88,13430.0,61.1765,61.1839,61.1396,61.1765,13430.0
2019-11-29 11:35:00,82.86,82.94,82.86,82.94,19193.0,61.1617,61.2208,61.1617,61.2208,19193.0
2019-11-29 11:40:00,82.92,82.98,82.9,82.96,23060.0,61.206,61.2503,61.1913,61.2356,23060.0
2019-11-29 11:45:00,82.97,82.97,82.86,82.86,12091.0,61.2429,61.2429,61.1617,61.1617,12091.0
2019-11-29 11:50:00,82.85,82.95,82.85,82.88,33958.0,61.1544,61.2282,61.1544,61.1765,33958.0
2019-11-29 11:55:00,82.88,82.89,82.79,82.86,26121.0,61.1765,61.1839,61.1101,61.1617,26121.0
2019-11-29 12:00:00,82.85,82.93,82.82,82.9,20095.0,61.1544,61.2134,61.1322,61.1913,20095.0
2019-11-29 12:05:00,82.89,82.91,82.83,82.86,20431.0,61.1839,61.1987,61.1396,61.1617,20431.0
2019-11-29 12:10:00,82.86,82.93,82.86,82.92,9589.0,61.1617,61.2134,61.1617,61.206,9589.0
2019-11-29 12:15:00,82.92,82.94,82.87,82.88,22065.0,61.206,61.2208,61.1691,61.1765,22065.0
2019-11-29 12:20:00,82.88,82.9,82.77,82.79,27257.0,61.1765,61.1913,61.0953,61.1101,27257.0
2019-11-29 12:25:00,82.79,82.9,82.79,82.83,16880.0,61.1101,61.1913,61.1101,61.1396,16880.0
2019-11-29 12:30:00,82.83,82.85,82.78,82.84,13456.0,61.1396,61.1544,61.1027,61.147,13456.0
2019-11-29 12:35:00,82.84,82.94,82.84,82.92,17985.0,61.147,61.2208,61.147,61.206,17985.0
2019-11-29 12:40:00,82.91,82.95,82.9,82.9,16080.0,61.1987,61.2282,61.1913,61.1913,16080.0
2019-11-29 12:45:00,82.91,83.02,82.9,83.02,25389.0,61.1987,61.2798,61.1913,61.2798,25389.0
2019-11-29 12:50:00,83.02,83.15,83.02,83.11,49227.0,61.2798,61.3758,61.2798,61.3463,49227.0
2019-11-29 12:55:00,83.12,83.14,82.96,82.98,232291.0,61.3537,61.3684,61.2356,61.2503,232291.0
2019-12-02 09:30:00,82.55,82.81,82.42,82.42,143041.0,60.9329,61.1248,60.837,60.837,143041.0
2019-12-02 09:35:00,82.37,82.7,82.35,82.46,74371.0,60.8001,61.0436,60.7853,60.8665,74371.0
2019-12-02 09:40:00,82.46,82.49,82.12,82.12,29992.0,60.8665,60.8886,60.6155,60.6155,29992.0
2019-12-02 09:45:00,82.11,82.15,81.93,82.09,54325.0,60.6081,60.6377,60.4753,60.5934,54325.0
2019-12-02 09:50:00,82.09,82.14,81.73,81.74,40526.0,60.5934,60.6303,60.3277,60.335,40526.0
2019-12-02 09:55:00,81.77,82.0,81.72,82.0,29997.0,60.3572,60.5269,60.3203,60.5269,29997.0
2019-12-02 10:00:00,82.0,82.08,81.83,81.9,28469.0,60.5269,60.586,60.4015,60.4531,28469.0
2019-12-02 10:05:00,81.89,82.11,81.85,82.11,40116.0,60.4458,60.6081,60.4162,60.6081,40116.0
2019-12-02 10:10:00,82.12,82.16,82.06,82.12,39512.0,60.6155,60.6451,60.5712,60.6155,39512.0
2019-12-02 10:15:00,82.15,82.21,82.06,82.08,26697.0,60.6377,60.682,60.5712,60.586,26697.0
2019-12-02 10:20:00,82.08,82.18,82.04,82.09,24786.0,60.586,60.6598,60.5565,60.5934,24786.0
2019-12-02 10:25:00,82.09,82.12,81.97,82.06,17626.0,60.5934,60.6155,60.5048,60.5712,17626.0
2019-12-02 10:30:00,82.05,82.11,81.97,82.09,50179.0,60.5639,60.6081,60.5048,60.5934,50179.0
2019-12-02 10:35:00,82.09,82.09,81.92,82.01,34892.0,60.5934,60.5934,60.4679,60.5343,34892.0
2019-12-02 10:40:00,82.0,82.05,81.96,82.03,11198.0,60.5269,60.5639,60.4974,60.5491,11198.0
2019-12-02 10:45:00,82.04,82.1,82.0,82.05,13994.0,60.5565,60.6008,60.5269,60.5639,13994.0
2019-12-02 10:50:00,82.05,82.06,81.91,82.0,16375.0,60.5639,60.5712,60.4605,60.5269,16375.0
2019-12-02 10:55:00,81.99,82.04,81.94,82.02,24157.0,60.5196,60.5565,60.4827,60.5417,24157.0
2019-12-02 11:00:00,82.03,82.05,81.91,82.01,30825.0,60.5491,60.5639,60.4605,60.5343,30825.0
2019-12-02 11:05:00,82.02,82.02,81.84,81.9,21147.0,60.5417,60.5417,60.4088,60.4531,21147.0
2019-12-02 11:10:00,81.9,81.99,81.83,81.99,22210.0,60.4531,60.5196,60.4015,60.5196,22210.0
2019-12-02 11:15:00,82.0,82.17,81.99,82.17,19070.0,60.5269,60.6524,60.5196,60.6524,19070.0
2019-12-02 11:20:00,82.17,82.25,82.16,82.21,44064.0,60.6524,60.7115,60.6451,60.682,44064.0
2019-12-02 11:25:00,82.23,82.31,82.16,82.17,28705.0,60.6967,60.7558,60.6451,60.6524,28705.0
2019-12-02 11:30:00,82.15,82.19,82.04,82.19,47961.0,60.6377,60.6672,60.5565,60.6672,47961.0
2019-12-02 11:35:00,82.2,82.22,82.09,82.22,29064.0,60.6746,60.6893,60.5934,60.6893,29064.0
2019-12-02 11:40:00,82.22,82.23,82.16,82.2,15678.0,60.6893,60.6967,60.6451,60.6746,15678.0
2019-12-02 11:45:00,82.2,82.29,82.18,82.24,27049.0,60.6746,60.741,60.6598,60.7041,27049.0
2019-12-02 11:50:00,82.24,82.29,82.16,82.24,20930.0,60.7041,60.741,60.6451,60.7041,20930.0
2019-12-02 11:55:00,82.25,82.34,82.21,82.24,37298.0,60.7115,60.7779,60.682,60.7041,37298.0
2019-12-02 12:00:00,82.23,82.29,82.21,82.27,11741.0,60.6967,60.741,60.682,60.7262,11741.0
2019-12-02 12:05:00,82.27,82.37,82.25,82.35,14620.0,60.7262,60.8001,60.7115,60.7853,14620.0
2019-12-02 12:10:00,82.36,82.4,82.31,82.34,17939.0,60.7927,60.8222,60.7558,60.7779,17939.0
2019-12-02 12:15:00,82.33,82.4,82.33,82.39,17309.0,60.7705,60.8222,60.7705,60.8148,17309.0
2019-12-02 12:20:00,82.39,82.46,82.38,82.41,13403.0,60.8148,60.8665,60.8074,60.8296,13403.0
2019-12-02 12:25:00,82.4,82.54,82.36,82.37,21163.0,60.8222,60.9255,60.7927,60.8001,21163.0
2019-12-02 12:30:00,82.37,82.37,82.24,82.25,16717.0,60.8001,60.8001,60.7041,60.7115,16717.0
2019-12-02 12:35:00,82.27,82.27,82.2,82.22,7947.0,60.7262,60.7262,60.6746,60.6893,7947.0
2019-12-02 12:40:00,82.22,82.28,82.15,82.28,11030.0,60.6893,60.7336,60.6377,60.7336,11030.0
2019-12-02 12:45:00,82.29,82.29,82.25,82.26,13591.0,60.741,60.741,60.7115,60.7189,13591.0
2019-12-02 12:50:00,82.25,82.25,82.15,82.21,23175.0,60.7115,60.7115,60.6377,60.682,23175.0
2019-12-02 12:55:00,82.21,82.21,82.07,82.12,24549.0,60.682,60.682,60.5786,60.6155,24549.0
2019-12-02 13:00:00,82.1,82.21,82.09,82.16,13441.0,60.6008,60.682,60.5934,60.6451,13441.0
2019-12-02 13:05:00,82.16,82.21,82.12,82.19,12415.0,60.6451,60.682,60.6155,60.6672,12415.0
2019-12-02 13:10:00,82.19,82.19,82.13,82.18,14443.0,60.6672,60.6672,60.6229,60.6598,14443.0
2019-12-02 13:15:00,82.17,82.25,82.17,82.21,19539.0,60.6524,60.7115,60.6524,60.682,19539.0
2019-12-02 13:20:00,82.2,82.22,82.08,82.08,34531.0,60.6746,60.6893,60.586,60.586,34531.0
2019-12-02 13:25:00,82.09,82.2,82.09,82.19,20305.0,60.5934,60.6746,60.5934,60.6672,20305.0
2019-12-02 13:30:00,82.2,82.22,82.16,82.2,17929.0,60.6746,60.6893,60.6451,60.6746,17929.0
2019-12-02 13:35:00,82.21,82.29,82.2,82.25,11745.0,60.682,60.741,60.6746,60.7115,11745.0
2019-12-02 13:40:00,82.24,82.24,82.18,82.18,13713.0,60.7041,60.7041,60.6598,60.6598,13713.0
2019-12-02 13:45:00,82.18,82.28,82.18,82.27,12264.0,60.6598,60.7336,60.6598,60.7262,12264.0
2019-12-02 13:50:00,82.27,82.3,82.24,82.25,11268.0,60.7262,60.7484,60.7041,60.7115,11268.0
2019-12-02 13:55:00,82.24,82.26,82.22,82.23,7256.0,60.7041,60.7189,60.6893,60.6967,7256.0
2019-12-02 14:00:00,82.21,82.29,82.21,82.28,14897.0,60.682,60.741,60.682,60.7336,14897.0
2019-12-02 14:05:00,82.28,82.36,82.26,82.32,12720.0,60.7336,60.7927,60.7189,60.7632,12720.0
2019-12-02 14:10:00,82.33,82.36,82.32,82.35,11509.0,60.7705,60.7927,60.7632,60.7853,11509.0
2019-12-02 14:15:00,82.35,82.35,82.32,82.33,13143.0,60.7853,60.7853,60.7632,60.7705,13143.0
2019-12-02 14:20:00,82.33,82.38,82.31,82.34,24728.0,60.7705,60.8074,60.7558,60.7779,24728.0
2019-12-02 14:25:00,82.33,82.36,82.29,82.34,13793.0,60.7705,60.7927,60.741,60.7779,13793.0
2019-12-02 14:30:00,82.35,82.37,82.28,82.29,14645.0,60.7853,60.8001,60.7336,60.741,14645.0
2019-12-02 14:35:00,82.29,82.3,82.23,82.25,16360.0,60.741,60.7484,60.6967,60.7115,16360.0
2019-12-02 14:40:00,82.24,82.27,82.21,82.21,13932.0,60.7041,60.7262,60.682,60.682,13932.0
2019-12-02 14:45:00,82.21,82.25,82.2,82.22,17610.0,60.682,60.7115,60.6746,60.6893,17610.0
2019-12-02 14:50:00,82.23,82.24,82.18,82.18,9417.0,60.6967,60.7041,60.6598,60.6598,9417.0
2019-12-02 14:55:00,82.19,82.23,82.18,82.21,11305.0,60.6672,60.6967,60.6598,60.682,11305.0
2019-12-02 15:00:00,82.22,82.23,82.09,82.21,30597.0,60.6893,60.6967,60.5934,60.682,30597.0
2019-12-02 15:05:00,82.21,82.21,82.18,82.2,20081.0,60.682,60.682,60.6598,60.6746,20081.0
2019-12-02 15:10:00,82.21,82.23,82.18,82.2,17209.0,60.682,60.6967,60.6598,60.6746,17209.0
2019-12-02 15:15:00,82.2,82.25,82.18,82.22,19253.0,60.6746,60.7115,60.6598,60.6893,19253.0
2019-12-02 15:20:00,82.22,82.26,82.19,82.23,24010.0,60.6893,60.7189,60.6672,60.6967,24010.0
2019-12-02 15:25:00,82.23,82.24,82.18,82.24,22582.0,60.6967,60.7041,60.6598,60.7041,22582.0
2019-12-02 15:30:00,82.24,82.39,82.21,82.39,32459.0,60.7041,60.8148,60.682,60.8148,32459.0
2019-12-02 15:35:00,82.39,82.53,82.34,82.49,45971.0,60.8148,60.9182,60.7779,60.8886,45971.0
2019-12-02 15:40:00,82.5,82.64,82.41,82.6,55128.0,60.896,60.9994,60.8296,60.9698,55128.0
2019-12-02 15:45:00,82.6,82.67,82.59,82.64,52921.0,60.9698,61.0215,60.9624,60.9994,52921.0
2019-12-02 15:50:00,82.64,82.69,82.6,82.66,99948.0,60.9994,61.0363,60.9698,61.0141,99948.0
2019-12-02 15:55:00,82.66,82.7,82.47,82.63,234743.0,61.0141,61.0436,60.8739,60.992,234743.0
2019-12-03 09:30:00,83.0,83.0,82.33,82.44,146145.0,61.2651,61.2651,60.7705,60.8517,146145.0
2019-12-03 09:35:00,82.38,82.65,82.05,82.17,35035.0,60.8074,61.0067,60.5639,60.6524,35035.0
2019-12-03 09:40:00,82.16,82.45,82.02,82.31,47188.0,60.6451,60.8591,60.5417,60.7558,47188.0
2019-12-03 09:45:00,82.34,82.39,82.07,82.09,37521.0,60.7779,60.8148,60.5786,60.5934,37521.0
2019-12-03 09:50:00,82.08,82.37,82.07,82.29,30591.0,60.586,60.8001,60.5786,60.741,30591.0
2019-12-03 09:55:00,82.25,82.34,82.21,82.28,29858.0,60.7115,60.7779,60.682,60.7336,29858.0
2019-12-03 10:00:00,82.27,82.29,82.04,82.06,24178.0,60.7262,60.741,60.5565,60.5712,24178.0
2019-12-03 10:05:00,82.06,82.22,82.02,82.15,40341.0,60.5712,60.6893,60.5417,60.6377,40341.0
2019-12-03 10:10:00,82.15,82.19,81.98,82.09,25800.0,60.6377,60.6672,60.5122,60.5934,25800.0
2019-12-03 10:15:00,82.1,82.23,82.09,82.16,22098.0,60.6008,60.6967,60.5934,60.6451,22098.0
2019-12-03 10:20:00,82.16,82.18,81.87,81.92,22579.0,60.6451,60.6598,60.431,60.4679,22579.0
2019-12-03 10:25:00,81.9,81.95,81.82,81.95,15762.0,60.4531,60.49,60.3941,60.49,15762.0
2019-12-03 10:30:00,81.94,82.03,81.9,81.96,23485.0,60.4827,60.5491,60.4531,60.4974,23485.0
2019-12-03 10:35:00,81.96,81.97,81.89,81.96,16463.0,60.4974,60.5048,60.4458,60.4974,16463.0
2019-12-03 10:40:00,81.96,82.03,81.9,82.0,17109.0,60.4974,60.5491,60.4531,60.5269,17109.0
2019-12-03 10:45:00,82.01,82.07,81.98,82.0,20849.0,60.5343,60.5786,60.5122,60.5269,20849.0
2019-12-03 10:50:00,82.01,82.01,81.92,81.99,15708.0,60.5343,60.5343,60.4679,60.5196,15708.0
2019-12-03 10:55:00,81.98,82.01,81.93,81.98,22694.0,60.5122,60.5343,60.4753,60.5122,22694.0
2019-12-03 11:00:00,81.98,81.99,81.82,81.85,18299.0,60.5122,60.5196,60.3941,60.4162,18299.0
2019-12-03 11:05:00,81.84,81.91,81.79,81.91,17514.0,60.4088,60.4605,60.3719,60.4605,17514.0
2019-12-03 11:10:00,81.91,82.04,81.91,81.99,26155.0,60.4605,60.5565,60.4605,60.5196,26155.0
2019-12-03 11:15:00,82.0,82.03,81.96,81.98,27353.0,60.5269,60.5491,60.4974,60.5122,27353.0
2019-12-03 11:20:00,82.0,82.05,81.97,82.0,24613.0,60.5269,60.5639,60.5048,60.5269,24613.0
2019-12-03 11:25:00,82.0,82.01,81.89,81.91,19878.0,60.5269,60.5343,60.4458,60.4605,19878.0
2019-12-03 11:30:00,81.89,81.94,81.83,81.89,18660.0,60.4458,60.4827,60.4015,60.4458,18660.0
2019-12-03 11:35:00,81.88,81.9,81.84,81.88,26129.0,60.4384,60.4531,60.4088,60.4384,26129.0
2019-12-03 11:40:00,81.89,81.91,81.87,81.87,20799.0,60.4458,60.4605,60.431,60.431,20799.0
2019-12-03 11:45:00,81.88,81.99,81.88,81.94,18555.0,60.4384,60.5196,60.4384,60.4827,18555.0
2019-12-03 11:50:00,81.93,81.93,81.83,81.87,24117.0,60.4753,60.4753,60.4015,60.431,24117.0
2019-12-03 11:55:00,81.89,81.99,81.88,81.99,14790.0,60.4458,60.5196,60.4384,60.5196,14790.0
2019-12-03 12:00:00,82.0,82.0,81.93,81.94,17703.0,60.5269,60.5269,60.4753,60.4827,17703.0
2019-12-03 12:05:00,81.93,82.14,81.92,82.13,38573.0,60.4753,60.6303,60.4679,60.6229,38573.0
2019-12-03 12:10:00,82.13,82.19,82.0,82.05,38461.0,60.6229,60.6672,60.5269,60.5639,38461.0
2019-12-03 12:15:00,82.06,82.14,82.05,82.06,28806.0,60.5712,60.6303,60.5639,60.5712,28806.0
2019-12-03 12:20:00,82.06,82.06,81.94,81.98,24240.0,60.5712,60.5712,60.4827,60.5122,24240.0
2019-12-03 12:25:00,81.99,82.0,81.9,81.93,18621.0,60.5196,60.5269,60.4531,60.4753,18621.0
2019-12-03 12:30:00,81.95,81.99,81.92,81.98,13156.0,60.49,60.5196,60.4679,60.5122,13156.0
2019-12-03 12:35:00,81.99,82.07,81.99,82.0,23265.0,60.5196,60.5786,60.5196,60.5269,23265.0
2019-12-03 12:40:00,82.0,82.03,81.96,81.97,18483.0,60.5269,60.5491,60.4974,60.5048,18483.0
2019-12-03 12:45:00,81.98,82.02,81.95,82.0,20181.0,60.5122,60.5417,60.49,60.5269,20181.0
2019-12-03 12:50:00,82.0,82.04,81.92,82.04,20947.0,60.5269,60.5565,60.4679,60.5565,20947.0
2019-12-03 12:55:00,82.03,82.16,82.02,82.11,29652.0,60.5491,60.6451,60.5417,60.6081,29652.0
2019-12-03 13:00:00,82.11,82.12,82.0,82.05,34591.0,60.6081,60.6155,60.5269,60.5639,34591.0
2019-12-03 13:05:00,82.06,82.08,82.03,82.08,13048.0,60.5712,60.586,60.5491,60.586,13048.0
2019-12-03 13:10:00,82.07,82.25,82.06,82.25,45212.0,60.5786,60.7115,60.5712,60.7115,45212.0
2019-12-03 13:15:00,82.27,82.43,82.25,82.42,102504.0,60.7262,60.8443,60.7115,60.837,102504.0
2019-12-03 13:20:00,82.41,82.46,82.32,82.34,37917.0,60.8296,60.8665,60.7632,60.7779,37917.0
2019-12-03 13:25:00,82.34,82.36,82.28,82.35,24989.0,60.7779,60.7927,60.7336,60.7853,24989.0
2019-12-03 13:30:00,82.35,82.47,82.34,82.39,29223.0,60.7853,60.8739,60.7779,60.8148,29223.0
2019-12-03 13:35:00,82.38,82.47,82.38,82.46,21341.0,60.8074,60.8739,60.8074,60.8665,21341.0
2019-12-03 13:40:00,82.47,82.6,82.46,82.53,109565.0,60.8739,60.9698,60.8665,60.9182,109565.0
2019-12-03 13:45:00,82.53,82.55,82.49,82.55,31828.0,60.9182,60.9329,60.8886,60.9329,31828.0
2019-12-03 13:50:00,82.55,82.58,82.51,82.56,51505.0,60.9329,60.9551,60.9034,60.9403,51505.0
2019-12-03 13:55:00,82.56,82.59,82.47,82.47,74057.0,60.9403,60.9624,60.8739,60.8739,74057.0
2019-12-03 14:00:00,82.5,82.56,82.48,82.52,64826.0,60.896,60.9403,60.8813,60.9108,64826.0
2019-12-03 14:05:00,82.52,82.54,82.46,82.5,62563.0,60.9108,60.9255,60.8665,60.896,62563.0
2019-12-03 14:10:00,82.5,82.52,82.47,82.49,36609.0,60.896,60.9108,60.8739,60.8886,36609.0
2019-12-03 14:15:00,82.49,82.55,82.48,82.53,42812.0,60.8886,60.9329,60.8813,60.9182,42812.0
2019-12-03 14:20:00,82.53,82.63,82.51,82.63,21555.0,60.9182,60.992,60.9034,60.992,21555.0
2019-12-03 14:25:00,82.63,82.68,82.61,82.66,21000.0,60.992,61.0289,60.9772,61.0141,21000.0
2019-12-03 14:30:00,82.66,82.66,82.54,82.57,26190.0,61.0141,61.0141,60.9255,60.9477,26190.0
2019-12-03 14:35:00,82.58,82.58,82.48,82.53,22520.0,60.9551,60.9551,60.8813,60.9182,22520.0
2019-12-03 14:40:00,82.53,82.58,82.5,82.51,43662.0,60.9182,60.9551,60.896,60.9034,43662.0
2019-12-03 14:45:00,82.51,82.65,82.49,82.63,34149.0,60.9034,61.0067,60.8886,60.992,34149.0
2019-12-03 14:50:00,82.64,82.72,82.64,82.72,20466.0,60.9994,61.0584,60.9994,61.0584,20466.0
2019-12-03 14:55:00,82.72,82.8,82.71,82.76,25479.0,61.0584,61.1175,61.051,61.0879,25479.0
2019-12-03 15:00:00,82.77,82.85,82.77,82.84,23402.0,61.0953,61.1544,61.0953,61.147,23402.0
2019-12-03 15:05:00,82.83,82.89,82.78,82.86,37045.0,61.1396,61.1839,61.1027,61.1617,37045.0
2019-12-03 15:10:00,82.86,83.0,82.85,83.0,32918.0,61.1617,61.2651,61.1544,61.2651,32918.0
2019-12-03 15:15:00,83.0,83.03,82.92,82.95,35277.0,61.2651,61.2872,61.206,61.2282,35277.0
2019-12-03 15:20:00,82.96,83.06,82.96,83.02,39251.0,61.2356,61.3094,61.2356,61.2798,39251.0
2019-12-03 15:25:00,83.03,83.07,83.02,83.06,24257.0,61.2872,61.3168,61.2798,61.3094,24257.0
2019-12-03 15:30:00,83.06,83.07,82.97,82.98,36826.0,61.3094,61.3168,61.2429,61.2503,36826.0
2019-12-03 15:35:00,82.99,83.0,82.91,82.91,45572.0,61.2577,61.2651,61.1987,61.1987,45572.0
2019-12-03 15:40:00,82.9,82.9,82.76,82.77,39912.0,61.1913,61.1913,61.0879,61.0953,39912.0
2019-12-03 15:45:00,82.78,82.89,82.76,82.78,63296.0,61.1027,61.1839,61.0879,61.1027,63296.0
2019-12-03 15:50:00,82.79,82.87,82.75,82.84,85562.0,61.1101,61.1691,61.0805,61.147,85562.0
2019-12-03 15:55:00,82.84,83.0,82.79,82.97,223775.0,61.147,61.2651,61.1101,61.2429,223775.0
2019-12-04 09:30:00,82.46,82.72,82.17,82.72,110874.0,60.8665,61.0584,60.6524,61.0584,110874.0
2019-12-04 09:35:00,82.73,82.82,82.58,82.68,33817.0,61.0658,61.1322,60.9551,61.0289,33817.0
2019-12-04 09:40:00,82.67,82.82,82.62,82.64,32828.0,61.0215,61.1322,60.9846,60.9994,32828.0
2019-12-04 09:45:00,82.63,82.92,82.54,82.88,80766.0,60.992,61.206,60.9255,61.1765,80766.0
2019-12-04 09:50:00,82.93,83.04,82.82,83.0,51532.0,61.2134,61.2946,61.1322,61.2651,51532.0
2019-12-04 09:55:00,82.99,83.0,82.76,82.9,44415.0,61.2577,61.2651,61.0879,61.1913,44415.0
2019-12-04 10:00:00,82.9,82.97,82.78,82.97,34316.0,61.1913,61.2429,61.1027,61.2429,34316.0
2019-12-04 10:05:00,82.91,82.93,82.75,82.76,39200.0,61.1987,61.2134,61.0805,61.0879,39200.0
2019-12-04 10:10:00,82.75,82.77,82.52,82.52,31160.0,61.0805,61.0953,60.9108,60.9108,31160.0
2019-12-04 10:15:00,82.53,82.57,82.44,82.5,22592.0,60.9182,60.9477,60.8517,60.896,22592.0
2019-12-04 10:20:00,82.46,82.63,82.45,82.55,31341.0,60.8665,60.992,60.8591,60.9329,31341.0
2019-12-04 10:25:00,82.56,82.6,82.44,82.44,25526.0,60.9403,60.9698,60.8517,60.8517,25526.0
2019-12-04 10:30:00,82.44,82.61,82.42,82.54,39686.0,60.8517,60.9772,60.837,60.9255,39686.0
2019-12-04 10:35:00,82.55,82.58,82.5,82.53,21161.0,60.9329,60.9551,60.896,60.9182,21161.0
2019-12-04 10:40:00,82.54,82.56,82.49,82.55,21871.0,60.9255,60.9403,60.8886,60.9329,21871.0
2019-12-04 10:45:00,82.55,82.68,82.55,82.64,32588.0,60.9329,61.0289,60.9329,60.9994,32588.0
2019-12-04 10:50:00,82.68,82.83,82.65,82.68,29717.0,61.0289,61.1396,61.0067,61.0289,29717.0
2019-12-04 10:55:00,82.69,82.72,82.63,82.72,38694.0,61.0363,61.0584,60.992,61.0584,38694.0
2019-12-04 11:00:00,82.72,82.72,82.57,82.6,27480.0,61.0584,61.0584,60.9477,60.9698,27480.0
2019-12-04 11:05:00,82.6,82.65,82.57,82.6,30258.0,60.9698,61.0067,60.9477,60.9698,30258.0
2019-12-04 11:10:00,82.61,82.61,82.48,82.51,37651.0,60.9772,60.9772,60.8813,60.9034,37651.0
2019-12-04 11:15:00,82.5,82.59,82.45,82.46,22701.0,60.896,60.9624,60.8591,60.8665,22701.0
2019-12-04 11:20:00,82.45,82.51,82.43,82.47,25683.0,60.8591,60.9034,60.8443,60.8739,25683.0
2019-12-04 11:25:00,82.46,82.51,82.38,82.47,28121.0,60.8665,60.9034,60.8074,60.8739,28121.0
2019-12-04 11:30:00,82.47,82.61,82.47,82.61,35247.0,60.8739,60.9772,60.8739,60.9772,35247.0
2019-12-04 11:35:00,82.6,82.66,82.56,82.63,42903.0,60.9698,61.0141,60.9403,60.992,42903.0
2019-12-04 11:40:00,82.63,82.66,82.58,82.6,27645.0,60.992,61.0141,60.9551,60.9698,27645.0
2019-12-04 11:45:00,82.6,82.6,82.53,82.54,22494.0,60.9698,60.9698,60.9182,60.9255,22494.0
2019-12-04 11:50:00,82.55,82.57,82.47,82.52,45601.0,60.9329,60.9477,60.8739,60.9108,45601.0
2019-12-04 11:55:00,82.51,82.51,82.44,82.48,34785.0,60.9034,60.9034,60.8517,60.8813,34785.0
2019-12-04 12:00:00,82.48,82.53,82.42,82.43,27058.0,60.8813,60.9182,60.837,60.8443,27058.0
2019-12-04 12:05:00,82.44,82.51,82.39,82.4,23039.0,60.8517,60.9034,60.8148,60.8222,23039.0
2019-12-04 12:10:00,82.4,82.4,82.31,82.33,22219.0,60.8222,60.8222,60.7558,60.7705,22219.0
2019-12-04 12:15:00,82.33,82.33,82.29,82.29,31652.0,60.7705,60.7705,60.741,60.741,31652.0
2019-12-04 12:20:00,82.29,82.29,82.18,82.21,39865.0,60.741,60.741,60.6598,60.682,39865.0
2019-12-04 12:25:00,82.21,82.23,82.16,82.23,22489.0,60.682,60.6967,60.6451,60.6967,22489.0
2019-12-04 12:30:00,82.23,82.26,82.19,82.24,13387.0,60.6967,60.7189,60.6672,60.7041,13387.0
2019-12-04 12:35:00,82.25,82.26,82.21,82.23,27251.0,60.7115,60.7189,60.682,60.6967,27251.0
2019-12-04 12:40:00,82.23,82.24,82.16,82.23,23086.0,60.6967,60.7041,60.6451,60.6967,23086.0
2019-12-04 12:45:00,82.23,82.23,82.15,82.17,45439.0,60.6967,60.6967,60.6377,60.6524,45439.0
2019-12-04 12:50:00,82.17,82.19,82.1,82.11,18074.0,60.6524,60.6672,60.6008,60.6081,18074.0
2019-12-04 12:55:00,82.11,82.17,82.05,82.17,36257.0,60.6081,60.6524,60.5639,60.6524,36257.0
2019-12-04 13:00:00,82.17,82.17,82.07,82.13,29462.0,60.6524,60.6524,60.5786,60.6229,29462.0
2019-12-04 13:05:00,82.14,82.15,82.04,82.1,32299.0,60.6303,60.6377,60.5565,60.6008,32299.0
2019-12-04 13:10:00,82.1,82.18,82.08,82.17,35447.0,60.6008,60.6598,60.586,60.6524,35447.0
2019-12-04 13:15:00,82.18,82.21,82.15,82.19,37410.0,60.6598,60.682,60.6377,60.6672,37410.0
2019-12-04 13:20:00,82.2,82.21,82.13,82.17,22086.0,60.6746,60.682,60.6229,60.6524,22086.0
2019-12-04 13:25:00,82.18,82.27,82.16,82.27,18347.0,60.6598,60.7262,60.6451,60.7262,18347.0
2019-12-04 13:30:00,82.26,82.3,82.22,82.3,14439.0,60.7189,60.7484,60.6893,60.7484,14439.0
2019-12-04 13:35:00,82.31,82.33,82.28,82.31,25992.0,60.7558,60.7705,60.7336,60.7558,25992.0
2019-12-04 13:40:00,82.31,82.31,82.22,82.23,16137.0,60.7558,60.7558,60.6893,60.6967,16137.0
2019-12-04 13:45:00,82.22,82.22,82.19,82.2,13693.0,60.6893,60.6893,60.6672,60.6746,13693.0
2019-12-04 13:50:00,82.2,82.2,82.13,82.14,14954.0,60.6746,60.6746,60.6229,60.6303,14954.0
2019-12-04 13:55:00,82.14,82.19,82.12,82.17,30166.0,60.6303,60.6672,60.6155,60.6524,30166.0
2019-12-04 14:00:00,82.17,82.25,82.12,82.12,41051.0,60.6524,60.7115,60.6155,60.6155,41051.0
2019-12-04 14:05:00,82.11,82.11,82.08,82.09,23387.0,60.6081,60.6081,60.586,60.5934,23387.0
2019-12-04 14:10:00,82.1,82.11,82.05,82.08,25798.0,60.6008,60.6081,60.5639,60.586,25798.0
2019-12-04 14:15:00,82.08,82.08,81.93,81.95,43053.0,60.586,60.586,60.4753,60.49,43053.0
2019-12-04 14:20:00,81.97,81.97,81.88,81.93,36211.0,60.5048,60.5048,60.4384,60.4753,36211.0
2019-12-04 14:25:00,81.92,82.02,81.92,82.0,31632.0,60.4679,60.5417,60.4679,60.5269,31632.0
2019-12-04 14:30:00,81.99,82.05,81.98,82.05,27776.0,60.5196,60.5639,60.5122,60.5639,27776.0
2019-12-04 14:35:00,82.05,82.12,82.04,82.12,26382.0,60.5639,60.6155,60.5565,60.6155,26382.0
2019-12-04 14:40:00,82.13,82.22,82.12,82.21,25333.0,60.6229,60.6893,60.6155,60.682,25333.0
2019-12-04 14:45:00,82.2,82.27,82.09,82.12,51933.0,60.6746,60.7262,60.5934,60.6155,51933.0
2019-12-04 14:50:00,82.13,82.18,82.05,82.05,47523.0,60.6229,60.6598,60.5639,60.5639,47523.0
2019-12-04 14:55:00,82.06,82.1,82.0,82.02,46700.0,60.5712,60.6008,60.5269,60.5417,46700.0
2019-12-04 15:00:00,82.02,82.12,82.02,82.07,53167.0,60.5417,60.6155,60.5417,60.5786,53167.0
2019-12-04 15:05:00,82.08,82.13,82.05,82.11,36994.0,60.586,60.6229,60.5639,60.6081,36994.0
2019-12-04 15:10:00,82.12,82.14,82.04,82.06,41477.0,60.6155,60.6303,60.5565,60.5712,41477.0
2019-12-04 15:15:00,82.06,82.09,81.97,82.07,50416.0,60.5712,60.5934,60.5048,60.5786,50416.0
2019-12-04 15:20:00,82.08,82.09,82.06,82.06,31551.0,60.586,60.5934,60.5712,60.5712,31551.0
2019-12-04 15:25:00,82.06,82.09,82.0,82.03,60957.0,60.5712,60.5934,60.5269,60.5491,60957.0
2019-12-04 15:30:00,82.04,82.1,81.95,82.04,104319.0,60.5565,60.6008,60.49,60.5565,104319.0
2019-12-04 15:35:00,82.05,82.09,81.94,82.02,97160.0,60.5639,60.5934,60.4827,60.5417,97160.0
2019-12-04 15:40:00,82.03,82.12,81.95,82.11,109903.0,60.5491,60.6155,60.49,60.6081,109903.0
2019-12-04 15:45:00,82.11,82.17,82.08,82.16,65589.0,60.6081,60.6524,60.586,60.6451,65589.0
2019-12-04 15:50:00,82.16,82.2,82.04,82.05,86284.0,60.6451,60.6746,60.5565,60.5639,86284.0
2019-12-04 15:55:00,82.06,82.12,81.95,82.06,287414.0,60.5712,60.6155,60.49,60.5712,287414.0
2019-12-05 09:30:00,82.07,82.08,81.83,81.9,77452.0,60.5786,60.586,60.4015,60.4531,77452.0
2019-12-05 09:35:00,81.88,81.98,81.86,81.92,22371.0,60.4384,60.5122,60.4236,60.4679,22371.0
2019-12-05 09:40:00,81.91,81.91,81.76,81.79,19322.0,60.4605,60.4605,60.3498,60.3719,19322.0
2019-12-05 09:45:00,81.76,81.77,81.58,81.59,22697.0,60.3498,60.3572,60.2169,60.2243,22697.0
2019-12-05 09:50:00,81.59,81.67,81.52,81.57,29344.0,60.2243,60.2834,60.1726,60.2096,29344.0
2019-12-05 09:55:00,81.57,81.6,81.51,81.52,22042.0,60.2096,60.2317,60.1653,60.1726,22042.0
2019-12-05 10:00:00,81.52,81.64,81.51,81.58,17139.0,60.1726,60.2612,60.1653,60.2169,17139.0
2019-12-05 10:05:00,81.59,81.59,81.44,81.5,30849.0,60.2243,60.2243,60.1136,60.1579,30849.0
2019-12-05 10:10:00,81.49,81.51,81.4,81.45,19415.0,60.1505,60.1653,60.0841,60.121,19415.0
2019-12-05 10:15:00,81.44,81.61,81.4,81.55,34121.0,60.1136,60.2391,60.0841,60.1948,34121.0
2019-12-05 10:20:00,81.55,81.66,81.51,81.6,22727.0,60.1948,60.276,60.1653,60.2317,22727.0
2019-12-05 10:25:00,81.6,81.64,81.55,81.6,15205.0,60.2317,60.2612,60.1948,60.2317,15205.0
2019-12-05 10:30:00,81.6,81.71,81.56,81.7,24595.0,60.2317,60.3129,60.2022,60.3055,24595.0
2019-12-05 10:35:00,81.69,81.7,81.63,81.64,18842.0,60.2981,60.3055,60.2538,60.2612,18842.0
2019-12-05 10:40:00,81.63,81.66,81.55,81.58,39198.0,60.2538,60.276,60.1948,60.2169,39198.0
2019-12-05 10:45:00,81.57,81.79,81.57,81.75,15248.0,60.2096,60.3719,60.2096,60.3424,15248.0
2019-12-05 10:50:00,81.76,81.81,81.73,81.73,10968.0,60.3498,60.3867,60.3277,60.3277,10968.0
2019-12-05 10:55:00,81.73,81.75,81.67,81.67,19706.0,60.3277,60.3424,60.2834,60.2834,19706.0
2019-12-05 11:00:00,81.67,81.72,81.61,81.62,21585.0,60.2834,60.3203,60.2391,60.2465,21585.0
2019-12-05 11:05:00,81.63,81.75,81.61,81.73,19915.0,60.2538,60.3424,60.2391,60.3277,19915.0
2019-12-05 11:10:00,81.73,81.79,81.67,81.67,31652.0,60.3277,60.3719,60.2834,60.2834,31652.0
2019-12-05 11:15:00,81.68,81.7,81.64,81.69,18231.0,60.2907,60.3055,60.2612,60.2981,18231.0
2019-12-05 11:20:00,81.69,81.73,81.68,81.71,25384.0,60.2981,60.3277,60.2907,60.3129,25384.0
2019-12-05 11:25:00,81.71,81.79,81.71,81.79,20972.0,60.3129,60.3719,60.3129,60.3719,20972.0
2019-12-05 11:30:00,81.79,81.8,81.7,81.74,29840.0,60.3719,60.3793,60.3055,60.335,29840.0
2019-12-05 11:35:00,81.74,81.85,81.74,81.81,22437.0,60.335,60.4162,60.335,60.3867,22437.0
2019-12-05 11:40:00,81.81,81.85,81.79,81.84,15929.0,60.3867,60.4162,60.3719,60.4088,15929.0
2019-12-05 11:45:00,81.87,81.89,81.79,81.89,14626.0,60.431,60.4458,60.3719,60.4458,14626.0
2019-12-05 11:50:00,81.91,81.96,81.89,81.92,15562.0,60.4605,60.4974,60.4458,60.4679,15562.0
2019-12-05 11:55:00,81.92,81.93,81.85,81.85,17720.0,60.4679,60.4753,60.4162,60.4162,17720.0
2019-12-05 12:00:00,81.85,81.93,81.81,81.88,8745.0,60.4162,60.4753,60.3867,60.4384,8745.0
2019-12-05 12:05:00,81.88,81.92,81.87,81.9,11302.0,60.4384,60.4679,60.431,60.4531,11302.0
2019-12-05 12:10:00,81.91,81.92,81.85,81.87,21540.0,60.4605,60.4679,60.4162,60.431,21540.0
2019-12-05 12:15:00,81.89,81.9,81.84,81.85,12737.0,60.4458,60.4531,60.4088,60.4162,12737.0
2019-12-05 12:20:00,81.86,81.87,81.81,81.82,19868.0,60.4236,60.431,60.3867,60.3941,19868.0
2019-12-05 12:25:00,81.8,81.85,81.79,81.84,11284.0,60.3793,60.4162,60.3719,60.4088,11284.0
2019-12-05 12:30:00,81.84,81.85,81.75,81.75,13730.0,60.4088,60.4162,60.3424,60.3424,13730.0
2019-12-05 12:35:00,81.76,81.77,81.73,81.76,12459.0,60.3498,60.3572,60.3277,60.3498,12459.0
2019-12-05 12:40:00,81.76,81.84,81.75,81.82,16955.0,60.3498,60.4088,60.3424,60.3941,16955.0
2019-12-05 12:45:00,81.82,81.85,81.8,81.84,26794.0,60.3941,60.4162,60.3793,60.4088,26794.0
2019-12-05 12:50:00,81.86,81.9,81.85,81.88,19355.0,60.4236,60.4531,60.4162,60.4384,19355.0
2019-12-05 12:55:00,81.88,81.93,81.88,81.88,15940.0,60.4384,60.4753,60.4384,60.4384,15940.0
2019-12-05 13:00:00,81.9,81.94,81.85,81.88,29016.0,60.4531,60.4827,60.4162,60.4384,29016.0
2019-12-05 13:05:00,81.88,81.94,81.88,81.92,8459.0,60.4384,60.4827,60.4384,60.4679,8459.0
2019-12-05 13:10:00,81.92,82.02,81.92,82.01,22810.0,60.4679,60.5417,60.4679,60.5343,22810.0
2019-12-05 13:15:00,82.02,82.03,81.98,82.0,8032.0,60.5417,60.5491,60.5122,60.5269,8032.0
2019-12-05 13:20:00,82.01,82.02,81.99,81.99,27131.0,60.5343,60.5417,60.5196,60.5196,27131.0
2019-12-05 13:25:00,82.0,82.01,81.95,81.97,11964.0,60.5269,60.5343,60.49,60.5048,11964.0
2019-12-05 13:30:00,81.96,81.98,81.92,81.94,13859.0,60.4974,60.5122,60.4679,60.4827,13859.0
2019-12-05 13:35:00,81.94,82.04,81.92,82.04,39544.0,60.4827,60.5565,60.4679,60.5565,39544.0
2019-12-05 13:40:00,82.04,82.07,82.01,82.07,12266.0,60.5565,60.5786,60.5343,60.5786,12266.0
2019-12-05 13:45:00,82.08,82.09,82.02,82.04,10254.0,60.586,60.5934,60.5417,60.5565,10254.0
2019-12-05 13:50:00,82.04,82.06,82.02,82.05,11926.0,60.5565,60.5712,60.5417,60.5639,11926.0
2019-12-05 13:55:00,82.05,82.06,82.01,82.01,13733.0,60.5639,60.5712,60.5343,60.5343,13733.0
2019-12-05 14:00:00,82.01,82.02,81.93,81.94,34347.0,60.5343,60.5417,60.4753,60.4827,34347.0
2019-12-05 14:05:00,81.93,82.0,81.9,81.97,28806.0,60.4753,60.5269,60.4531,60.5048,28806.0
2019-12-05 14:10:00,81.97,82.0,81.95,81.99,44645.0,60.5048,60.5269,60.49,60.5196,44645.0
2019-12-05 14:15:00,81.98,81.99,81.97,81.98,14745.0,60.5122,60.5196,60.5048,60.5122,14745.0
2019-12-05 14:20:00,81.97,81.98,81.96,81.97,7932.0,60.5048,60.5122,60.4974,60.5048,7932.0
2019-12-05 14:25:00,81.97,82.0,81.95,82.0,12030.0,60.5048,60.5269,60.49,60.5269,12030.0
2019-12-05 14:30:00,81.99,82.01,81.93,81.96,23398.0,60.5196,60.5343,60.4753,60.4974,23398.0
2019-12-05 14:35:00,81.95,82.11,81.95,82.11,24959.0,60.49,60.6081,60.49,60.6081,24959.0
2019-12-05 14:40:00,82.11,82.15,82.09,82.15,17940.0,60.6081,60.6377,60.5934,60.6377,17940.0
2019-12-05 14:45:00,82.13,82.16,82.11,82.16,11592.0,60.6229,60.6451,60.6081,60.6451,11592.0
2019-12-05 14:50:00,82.16,82.2,82.12,82.19,29006.0,60.6451,60.6746,60.6155,60.6672,29006.0
2019-12-05 14:55:00,82.18,82.19,82.05,82.14,36925.0,60.6598,60.6672,60.5639,60.6303,36925.0
2019-12-05 15:00:00,82.14,82.28,82.13,82.26,20745.0,60.6303,60.7336,60.6229,60.7189,20745.0
2019-12-05 15:05:00,82.27,82.29,82.23,82.25,15338.0,60.7262,60.741,60.6967,60.7115,15338.0
2019-12-05 15:10:00,82.26,82.34,82.24,82.31,39777.0,60.7189,60.7779,60.7041,60.7558,39777.0
2019-12-05 15:15:00,82.31,82.31,82.24,82.3,46600.0,60.7558,60.7558,60.7041,60.7484,46600.0
2019-12-05 15:20:00,82.29,82.32,82.23,82.24,18204.0,60.741,60.7632,60.6967,60.7041,18204.0
2019-12-05 15:25:00,82.25,82.34,82.2,82.34,79781.0,60.7115,60.7779,60.6746,60.7779,79781.0
2019-12-05 15:30:00,82.33,82.35,82.27,82.33,25041.0,60.7705,60.7853,60.7262,60.7705,25041.0
2019-12-05 15:35:00,82.33,82.42,82.33,82.37,28126.0,60.7705,60.837,60.7705,60.8001,28126.0
2019-12-05 15:40:00,82.37,82.43,82.24,82.4,43900.0,60.8001,60.8443,60.7041,60.8222,43900.0
2019-12-05 15:45:00,82.4,82.41,82.3,82.39,49882.0,60.8222,60.8296,60.7484,60.8148,49882.0
2019-12-05 15:50:00,82.4,82.41,82.23,82.23,65792.0,60.8222,60.8296,60.6967,60.6967,65792.0
2019-12-05 15:55:00,82.24,82.41,82.2,82.39,162948.0,60.7041,60.8296,60.6746,60.8148,162948.0
2019-12-06 09:30:00,83.16,83.16,82.77,82.91,107599.0,61.3832,61.3832,61.0953,61.1987,107599.0
2019-12-06 09:35:00,82.91,82.91,82.61,82.68,19281.0,61.1987,61.1987,60.9772,61.0289,19281.0
2019-12-06 09:40:00,82.71,82.91,82.68,82.91,46244.0,61.051,61.1987,61.0289,61.1987,46244.0
2019-12-06 09:45:00,82.88,83.04,82.83,83.01,42559.0,61.1765,61.2946,61.1396,61.2725,42559.0
2019-12-06 09:50:00,83.05,83.15,83.03,83.12,12178.0,61.302,61.3758,61.2872,61.3537,12178.0
2019-12-06 09:55:00,83.1,83.15,83.06,83.13,24724.0,61.3389,61.3758,61.3094,61.361,24724.0
2019-12-06 10:00:00,83.14,83.19,83.12,83.16,24490.0,61.3684,61.4053,61.3537,61.3832,24490.0
2019-12-06 10:05:00,83.16,83.29,83.15,83.29,30718.0,61.3832,61.4791,61.3758,61.4791,30718.0
2019-12-06 10:10:00,83.29,83.38,83.26,83.37,28426.0,61.4791,61.5456,61.457,61.5382,28426.0
2019-12-06 10:15:00,83.37,83.38,83.25,83.36,29060.0,61.5382,61.5456,61.4496,61.5308,29060.0
2019-12-06 10:20:00,83.35,83.41,83.28,83.41,15743.0,61.5234,61.5677,61.4718,61.5677,15743.0
2019-12-06 10:25:00,83.42,83.47,83.36,83.36,15616.0,61.5751,61.612,61.5308,61.5308,15616.0
2019-12-06 10:30:00,83.38,83.43,83.35,83.4,14701.0,61.5456,61.5825,61.5234,61.5603,14701.0
2019-12-06 10:35:00,83.4,83.48,83.39,83.43,9848.0,61.5603,61.6194,61.553,61.5825,9848.0
2019-12-06 10:40:00,83.46,83.53,83.45,83.53,19928.0,61.6046,61.6563,61.5972,61.6563,19928.0
2019-12-06 10:45:00,83.53,83.58,83.52,83.53,11767.0,61.6563,61.6932,61.6489,61.6563,11767.0
2019-12-06 10:50:00,83.54,83.58,83.45,83.47,14296.0,61.6637,61.6932,61.5972,61.612,14296.0
2019-12-06 10:55:00,83.48,83.53,83.43,83.53,17469.0,61.6194,61.6563,61.5825,61.6563,17469.0
2019-12-06 11:00:00,83.51,83.54,83.45,83.47,19542.0,61.6415,61.6637,61.5972,61.612,19542.0
2019-12-06 11:05:00,83.46,83.46,83.32,83.34,16739.0,61.6046,61.6046,61.5013,61.516,16739.0
2019-12-06 11:10:00,83.33,83.36,83.3,83.33,36480.0,61.5087,61.5308,61.4865,61.5087,36480.0
2019-12-06 11:15:00,83.33,83.41,83.32,83.4,15811.0,61.5087,61.5677,61.5013,61.5603,15811.0
2019-12-06 11:20:00,83.4,83.43,83.34,83.35,14367.0,61.5603,61.5825,61.516,61.5234,14367.0
2019-12-06 11:25:00,83.35,83.46,83.35,83.46,23296.0,61.5234,61.6046,61.5234,61.6046,23296.0
2019-12-06 11:30:00,83.47,83.47,83.38,83.39,21135.0,61.612,61.612,61.5456,61.553,21135.0
2019-12-06 11:35:00,83.4,83.48,83.4,83.47,16066.0,61.5603,61.6194,61.5603,61.612,16066.0
2019-12-06 11:40:00,83.47,83.51,83.46,83.51,19221.0,61.612,61.6415,61.6046,61.6415,19221.0
2019-12-06 11:45:00,83.52,83.54,83.49,83.53,18278.0,61.6489,61.6637,61.6268,61.6563,18278.0
2019-12-06 11:50:00,83.52,83.58,83.51,83.56,12220.0,61.6489,61.6932,61.6415,61.6784,12220.0
2019-12-06 11:55:00,83.56,83.57,83.45,83.47,65283.0,61.6784,61.6858,61.5972,61.612,65283.0
2019-12-06 12:00:00,83.47,83.55,83.45,83.49,35597.0,61.612,61.6711,61.5972,61.6268,35597.0
2019-12-06 12:05:00,83.49,83.5,83.45,83.49,25841.0,61.6268,61.6341,61.5972,61.6268,25841.0
2019-12-06 12:10:00,83.48,83.53,83.48,83.53,21468.0,61.6194,61.6563,61.6194,61.6563,21468.0
2019-12-06 12:15:00,83.53,83.59,83.52,83.57,14343.0,61.6563,61.7006,61.6489,61.6858,14343.0
2019-12-06 12:20:00,83.56,83.58,83.5,83.51,13511.0,61.6784,61.6932,61.6341,61.6415,13511.0
2019-12-06 12:25:00,83.5,83.53,83.5,83.5,11454.0,61.6341,61.6563,61.6341,61.6341,11454.0
2019-12-06 12:30:00,83.5,83.57,83.49,83.5,21961.0,61.6341,61.6858,61.6268,61.6341,21961.0
2019-12-06 12:35:00,83.5,83.52,83.47,83.52,16617.0,61.6341,61.6489,61.612,61.6489,16617.0
2019-12-06 12:40:00,83.52,83.52,83.5,83.51,7835.0,61.6489,61.6489,61.6341,61.6415,7835.0
2019-12-06 12:45:00,83.51,83.53,83.5,83.52,18617.0,61.6415,61.6563,61.6341,61.6489,18617.0
2019-12-06 12:50:00,83.52,83.55,83.49,83.51,23523.0,61.6489,61.6711,61.6268,61.6415,23523.0
2019-12-06 12:55:00,83.52,83.53,83.49,83.5,16116.0,61.6489,61.6563,61.6268,61.6341,16116.0
2019-12-06 13:00:00,83.51,83.56,83.49,83.55,19282.0,61.6415,61.6784,61.6268,61.6711,19282.0
2019-12-06 13:05:00,83.55,83.56,83.52,83.55,10335.0,61.6711,61.6784,61.6489,61.6711,10335.0
2019-12-06 13:10:00,83.55,83.63,83.54,83.63,12410.0,61.6711,61.7301,61.6637,61.7301,12410.0
2019-12-06 13:15:00,83.63,83.65,83.62,83.63,10164.0,61.7301,61.7449,61.7227,61.7301,10164.0
2019-12-06 13:20:00,83.63,83.68,83.62,83.64,15763.0,61.7301,61.767,61.7227,61.7375,15763.0
2019-12-06 13:25:00,83.63,83.65,83.55,83.56,11194.0,61.7301,61.7449,61.6711,61.6784,11194.0
2019-12-06 13:30:00,83.56,83.57,83.43,83.44,28799.0,61.6784,61.6858,61.5825,61.5899,28799.0
2019-12-06 13:35:00,83.43,83.45,83.41,83.41,15336.0,61.5825,61.5972,61.5677,61.5677,15336.0
2019-12-06 13:40:00,83.41,83.42,83.36,83.37,23850.0,61.5677,61.5751,61.5308,61.5382,23850.0
2019-12-06 13:45:00,83.37,83.38,83.3,83.31,19227.0,61.5382,61.5456,61.4865,61.4939,19227.0
2019-12-06 13:50:00,83.3,83.35,83.29,83.33,15782.0,61.4865,61.5234,61.4791,61.5087,15782.0
2019-12-06 13:55:00,83.34,83.35,83.19,83.2,19312.0,61.516,61.5234,61.4053,61.4127,19312.0
2019-12-06 14:00:00,83.2,83.22,83.13,83.14,35089.0,61.4127,61.4275,61.361,61.3684,35089.0
2019-12-06 14:05:00,83.13,83.15,83.03,83.12,28357.0,61.361,61.3758,61.2872,61.3537,28357.0
2019-12-06 14:10:00,83.11,83.12,83.07,83.09,25170.0,61.3463,61.3537,61.3168,61.3315,25170.0
2019-12-06 14:15:00,83.09,83.09,83.03,83.03,19038.0,61.3315,61.3315,61.2872,61.2872,19038.0
2019-12-06 14:20:00,83.02,83.08,83.01,83.06,17246.0,61.2798,61.3241,61.2725,61.3094,17246.0
2019-12-06 14:25:00,83.06,83.16,83.05,83.15,78679.0,61.3094,61.3832,61.302,61.3758,78679.0
2019-12-06 14:30:00,83.15,83.17,83.12,83.14,22745.0,61.3758,61.3906,61.3537,61.3684,22745.0
2019-12-06 14:35:00,83.15,83.18,83.13,83.17,22842.0,61.3758,61.3979,61.361,61.3906,22842.0
2019-12-06 14:40:00,83.17,83.24,83.17,83.22,27300.0,61.3906,61.4422,61.3906,61.4275,27300.0
2019-12-06 14:45:00,83.22,83.22,83.16,83.17,24413.0,61.4275,61.4275,61.3832,61.3906,24413.0
2019-12-06 14:50:00,83.17,83.29,83.16,83.29,22598.0,61.3906,61.4791,61.3832,61.4791,22598.0
2019-12-06 14:55:00,83.29,83.3,83.23,83.23,22407.0,61.4791,61.4865,61.4349,61.4349,22407.0
2019-12-06 15:00:00,83.22,83.25,83.2,83.24,22994.0,61.4275,61.4496,61.4127,61.4422,22994.0
2019-12-06 15:05:00,83.25,83.25,83.14,83.19,22731.0,61.4496,61.4496,61.3684,61.4053,22731.0
2019-12-06 15:10:00,83.18,83.22,83.13,83.15,21574.0,61.3979,61.4275,61.361,61.3758,21574.0
2019-12-06 15:15:00,83.15,83.18,83.14,83.17,10540.0,61.3758,61.3979,61.3684,61.3906,10540.0
2019-12-06 15:20:00,83.18,83.26,83.17,83.24,27377.0,61.3979,61.457,61.3906,61.4422,27377.0
2019-12-06 15:25:00,83.23,83.26,83.21,83.25,17332.0,61.4349,61.457,61.4201,61.4496,17332.0
2019-12-06 15:30:00,83.24,83.31,83.23,83.27,28721.0,61.4422,61.4939,61.4349,61.4644,28721.0
2019-12-06 15:35:00,83.27,83.27,83.21,83.25,42845.0,61.4644,61.4644,61.4201,61.4496,42845.0
2019-12-06 15:40:00,83.26,83.3,83.25,83.27,32127.0,61.457,61.4865,61.4496,61.4644,32127.0
2019-12-06 15:45:00,83.27,83.27,83.13,83.14,28722.0,61.4644,61.4644,61.361,61.3684,28722.0
2019-12-06 15:50:00,83.14,83.18,83.03,83.08,57868.0,61.3684,61.3979,61.2872,61.3241,57868.0
2019-12-06 15:55:00,83.07,83.26,82.98,83.25,348668.0,61.3168,61.457,61.2503,61.4496,348668.0
2019-12-09 09:30:00,83.77,83.91,83.57,83.69,85436.0,61.8334,61.9368,61.6858,61.7744,85436.0
2019-12-09 09:35:00,83.71,83.89,83.62,83.84,34691.0,61.7892,61.922,61.7227,61.8851,34691.0
2019-12-09 09:40:00,83.84,83.92,83.84,83.9,25064.0,61.8851,61.9442,61.8851,61.9294,25064.0
2019-12-09 09:45:00,83.9,83.9,83.81,83.83,25379.0,61.9294,61.9294,61.863,61.8777,25379.0
2019-12-09 09:50:00,83.83,83.87,83.76,83.87,19940.0,61.8777,61.9073,61.8261,61.9073,19940.0
2019-12-09 09:55:00,83.88,83.93,83.8,83.8,22887.0,61.9146,61.9515,61.8556,61.8556,22887.0
2019-12-09 10:00:00,83.79,83.83,83.68,83.69,19057.0,61.8482,61.8777,61.767,61.7744,19057.0
2019-12-09 10:05:00,83.68,83.74,83.61,83.74,15488.0,61.767,61.8113,61.7153,61.8113,15488.0
2019-12-09 10:10:00,83.75,83.81,83.73,83.77,28527.0,61.8187,61.863,61.8039,61.8334,28527.0
2019-12-09 10:15:00,83.78,83.85,83.66,83.68,21425.0,61.8408,61.8925,61.7523,61.767,21425.0
2019-12-09 10:20:00,83.68,83.74,83.62,83.74,14677.0,61.767,61.8113,61.7227,61.8113,14677.0
2019-12-09 10:25:00,83.75,83.77,83.67,83.72,8952.0,61.8187,61.8334,61.7596,61.7965,8952.0
2019-12-09 10:30:00,83.72,83.83,83.72,83.81,24378.0,61.7965,61.8777,61.7965,61.863,24378.0
2019-12-09 10:35:00,83.81,83.88,83.8,83.82,10186.0,61.863,61.9146,61.8556,61.8704,10186.0
2019-12-09 10:40:00,83.81,83.83,83.8,83.82,15754.0,61.863,61.8777,61.8556,61.8704,15754.0
2019-12-09 10:45:00,83.82,83.88,83.8,83.81,52441.0,61.8704,61.9146,61.8556,61.863,52441.0
2019-12-09 10:50:00,83.81,83.82,83.65,83.69,18357.0,61.863,61.8704,61.7449,61.7744,18357.0
2019-12-09 10:55:00,83.68,83.77,83.68,83.76,11329.0,61.767,61.8334,61.767,61.8261,11329.0
2019-12-09 11:00:00,83.76,83.77,83.66,83.69,13001.0,61.8261,61.8334,61.7523,61.7744,13001.0
2019-12-09 11:05:00,83.68,83.74,83.65,83.71,15937.0,61.767,61.8113,61.7449,61.7892,15937.0
2019-12-09 11:10:00,83.67,83.71,83.64,83.7,18460.0,61.7596,61.7892,61.7375,61.7818,18460.0
2019-12-09 11:15:00,83.69,83.71,83.55,83.6,21066.0,61.7744,61.7892,61.6711,61.708,21066.0
2019-12-09 11:20:00,83.59,83.63,83.5,83.51,16336.0,61.7006,61.7301,61.6341,61.6415,16336.0
2019-12-09 11:25:00,83.52,83.61,83.52,83.61,27225.0,61.6489,61.7153,61.6489,61.7153,27225.0
2019-12-09 11:30:00,83.59,83.61,83.54,83.57,9710.0,61.7006,61.7153,61.6637,61.6858,9710.0
2019-12-09 11:35:00,83.57,83.59,83.53,83.55,11855.0,61.6858,61.7006,61.6563,61.6711,11855.0
2019-12-09 11:40:00,83.56,83.57,83.5,83.55,15875.0,61.6784,61.6858,61.6341,61.6711,15875.0
2019-12-09 11:45:00,83.56,83.62,83.52,83.61,21812.0,61.6784,61.7227,61.6489,61.7153,21812.0
2019-12-09 11:50:00,83.62,83.66,83.62,83.65,16101.0,61.7227,61.7523,61.7227,61.7449,16101.0
2019-12-09 11:55:00,83.65,83.75,83.65,83.7,18867.0,61.7449,61.8187,61.7449,61.7818,18867.0
2019-12-09 12:00:00,83.68,83.76,83.65,83.71,20567.0,61.767,61.8261,61.7449,61.7892,20567.0
2019-12-09 12:05:00,83.71,83.72,83.61,83.62,18930.0,61.7892,61.7965,61.7153,61.7227,18930.0
2019-12-09 12:10:00,83.63,83.64,83.54,83.57,19590.0,61.7301,61.7375,61.6637,61.6858,19590.0
2019-12-09 12:15:00,83.58,83.65,83.57,83.65,19777.0,61.6932,61.7449,61.6858,61.7449,19777.0
2019-12-09 12:20:00,83.66,83.69,83.6,83.63,12854.0,61.7523,61.7744,61.708,61.7301,12854.0
2019-12-09 12:25:00,83.63,83.63,83.57,83.6,10784.0,61.7301,61.7301,61.6858,61.708,10784.0
2019-12-09 12:30:00,83.6,83.62,83.57,83.6,7123.0,61.708,61.7227,61.6858,61.708,7123.0
2019-12-09 12:35:00,83.61,83.63,83.59,83.59,10905.0,61.7153,61.7301,61.7006,61.7006,10905.0
2019-12-09 12:40:00,83.6,83.62,83.54,83.59,20964.0,61.708,61.7227,61.6637,61.7006,20964.0
2019-12-09 12:45:00,83.6,83.6,83.48,83.5,26635.0,61.708,61.708,61.6194,61.6341,26635.0
2019-12-09 12:50:00,83.51,83.51,83.46,83.49,13050.0,61.6415,61.6415,61.6046,61.6268,13050.0
2019-12-09 12:55:00,83.49,83.61,83.49,83.59,16855.0,61.6268,61.7153,61.6268,61.7006,16855.0
2019-12-09 13:00:00,83.58,83.67,83.57,83.67,9770.0,61.6932,61.7596,61.6858,61.7596,9770.0
2019-12-09 13:05:00,83.67,83.76,83.66,83.73,22485.0,61.7596,61.8261,61.7523,61.8039,22485.0
2019-12-09 13:10:00,83.74,83.79,83.73,83.77,13488.0,61.8113,61.8482,61.8039,61.8334,13488.0
2019-12-09 13:15:00,83.77,83.85,83.75,83.83,12065.0,61.8334,61.8925,61.8187,61.8777,12065.0
2019-12-09 13:20:00,83.82,83.91,83.82,83.84,19142.0,61.8704,61.9368,61.8704,61.8851,19142.0
2019-12-09 13:25:00,83.83,83.84,83.79,83.79,10304.0,61.8777,61.8851,61.8482,61.8482,10304.0
2019-12-09 13:30:00,83.78,83.85,83.75,83.84,11846.0,61.8408,61.8925,61.8187,61.8851,11846.0
2019-12-09 13:35:00,83.84,83.87,83.8,83.82,13168.0,61.8851,61.9073,61.8556,61.8704,13168.0
2019-12-09 13:40:00,83.83,83.84,83.76,83.77,10890.0,61.8777,61.8851,61.8261,61.8334,10890.0
2019-12-09 13:45:00,83.77,83.77,83.66,83.66,17446.0,61.8334,61.8334,61.7523,61.7523,17446.0
2019-12-09 13:50:00,83.66,83.66,83.57,83.59,19957.0,61.7523,61.7523,61.6858,61.7006,19957.0
2019-12-09 13:55:00,83.59,83.61,83.54,83.54,15469.0,61.7006,61.7153,61.6637,61.6637,15469.0
2019-12-09 14:00:00,83.54,83.56,83.5,83.52,20519.0,61.6637,61.6784,61.6341,61.6489,20519.0
2019-12-09 14:05:00,83.53,83.53,83.44,83.45,23702.0,61.6563,61.6563,61.5899,61.5972,23702.0
2019-12-09 14:10:00,83.45,83.48,83.45,83.48,21360.0,61.5972,61.6194,61.5972,61.6194,21360.0
2019-12-09 14:15:00,83.48,83.53,83.46,83.48,17484.0,61.6194,61.6563,61.6046,61.6194,17484.0
2019-12-09 14:20:00,83.5,83.54,83.49,83.51,21250.0,61.6341,61.6637,61.6268,61.6415,21250.0
2019-12-09 14:25:00,83.51,83.53,83.5,83.51,36693.0,61.6415,61.6563,61.6341,61.6415,36693.0
2019-12-09 14:30:00,83.51,83.51,83.45,83.47,35058.0,61.6415,61.6415,61.5972,61.612,35058.0
2019-12-09 14:35:00,83.47,83.55,83.45,83.55,25436.0,61.612,61.6711,61.5972,61.6711,25436.0
2019-12-09 14:40:00,83.55,83.57,83.54,83.55,17703.0,61.6711,61.6858,61.6637,61.6711,17703.0
2019-12-09 14:45:00,83.54,83.64,83.54,83.63,13616.0,61.6637,61.7375,61.6637,61.7301,13616.0
2019-12-09 14:50:00,83.63,83.67,83.63,83.67,14312.0,61.7301,61.7596,61.7301,61.7596,14312.0
2019-12-09 14:55:00,83.66,83.71,83.65,83.7,21077.0,61.7523,61.7892,61.7449,61.7818,21077.0
2019-12-09 15:00:00,83.7,83.76,83.67,83.73,27721.0,61.7818,61.8261,61.7596,61.8039,27721.0
2019-12-09 15:05:00,83.72,83.74,83.69,83.73,25264.0,61.7965,61.8113,61.7744,61.8039,25264.0
2019-12-09 15:10:00,83.73,83.78,83.72,83.78,18758.0,61.8039,61.8408,61.7965,61.8408,18758.0
2019-12-09 15:15:00,83.77,83.8,83.74,83.75,18960.0,61.8334,61.8556,61.8113,61.8187,18960.0
2019-12-09 15:20:00,83.74,83.78,83.74,83.78,23808.0,61.8113,61.8408,61.8113,61.8408,23808.0
2019-12-09 15:25:00,83.78,83.81,83.77,83.79,20431.0,61.8408,61.863,61.8334,61.8482,20431.0
2019-12-09 15:30:00,83.79,83.8,83.65,83.66,34105.0,61.8482,61.8556,61.7449,61.7523,34105.0
2019-12-09 15:35:00,83.63,83.63,83.57,83.58,46938.0,61.7301,61.7301,61.6858,61.6932,46938.0
2019-12-09 15:40:00,83.58,83.63,83.57,83.62,37662.0,61.6932,61.7301,61.6858,61.7227,37662.0
2019-12-09 15:45:00,83.62,83.64,83.6,83.64,39113.0,61.7227,61.7375,61.708,61.7375,39113.0
2019-12-09 15:50:00,83.64,83.69,83.6,83.62,57808.0,61.7375,61.7744,61.708,61.7227,57808.0
2019-12-09 15:55:00,83.62,83.64,83.57,83.6,203559.0,61.7227,61.7375,61.6858,61.708,203559.0
2019-12-10 09:30:00,83.34,83.52,83.19,83.39,171248.0,61.516,61.6489,61.4053,61.553,171248.0
2019-12-10 09:35:00,83.36,83.4,83.08,83.26,85058.0,61.5308,61.5603,61.3241,61.457,85058.0
2019-12-10 09:40:00,83.26,83.34,83.22,83.33,16142.0,61.457,61.516,61.4275,61.5087,16142.0
2019-12-10 09:45:00,83.34,83.64,83.34,83.63,53561.0,61.516,61.7375,61.516,61.7301,53561.0
2019-12-10 09:50:00,83.61,83.63,83.44,83.53,34454.0,61.7153,61.7301,61.5899,61.6563,34454.0
2019-12-10 09:55:00,83.53,83.64,83.5,83.64,27842.0,61.6563,61.7375,61.6341,61.7375,27842.0
2019-12-10 10:00:00,83.63,83.66,83.56,83.65,21333.0,61.7301,61.7523,61.6784,61.7449,21333.0
2019-12-10 10:05:00,83.64,83.77,83.61,83.74,17811.0,61.7375,61.8334,61.7153,61.8113,17811.0
2019-12-10 10:10:00,83.76,83.86,83.75,83.85,12169.0,61.8261,61.8999,61.8187,61.8925,12169.0
2019-12-10 10:15:00,83.84,83.88,83.77,83.82,11972.0,61.8851,61.9146,61.8334,61.8704,11972.0
2019-12-10 10:20:00,83.8,83.82,83.7,83.76,26899.0,61.8556,61.8704,61.7818,61.8261,26899.0
2019-12-10 10:25:00,83.78,83.85,83.74,83.85,20551.0,61.8408,61.8925,61.8113,61.8925,20551.0
2019-12-10 10:30:00,83.84,84.03,83.84,84.0,27000.0,61.8851,62.0254,61.8851,62.0032,27000.0
2019-12-10 10:35:00,83.99,84.04,83.95,84.01,11020.0,61.9958,62.0327,61.9663,62.0106,11020.0
2019-12-10 10:40:00,84.0,84.15,84.0,84.13,23445.0,62.0032,62.1139,62.0032,62.0992,23445.0
2019-12-10 10:45:00,84.14,84.22,84.08,84.19,55995.0,62.1066,62.1656,62.0623,62.1435,55995.0
2019-12-10 10:50:00,84.19,84.21,84.09,84.14,42149.0,62.1435,62.1582,62.0696,62.1066,42149.0
2019-12-10 10:55:00,84.14,84.2,84.09,84.19,16501.0,62.1066,62.1508,62.0696,62.1435,16501.0
2019-12-10 11:00:00,84.19,84.23,84.0,84.0,24422.0,62.1435,62.173,62.0032,62.0032,24422.0
2019-12-10 11:05:00,84.01,84.16,84.01,84.14,45898.0,62.0106,62.1213,62.0106,62.1066,45898.0
2019-12-10 11:10:00,84.13,84.18,84.06,84.06,52553.0,62.0992,62.1361,62.0475,62.0475,52553.0
2019-12-10 11:15:00,84.06,84.1,83.9,83.9,10197.0,62.0475,62.077,61.9294,61.9294,10197.0
2019-12-10 11:20:00,83.9,83.94,83.84,83.88,11538.0,61.9294,61.9589,61.8851,61.9146,11538.0
2019-12-10 11:25:00,83.88,84.02,83.86,84.02,13948.0,61.9146,62.018,61.8999,62.018,13948.0
2019-12-10 11:30:00,84.03,84.05,83.96,83.97,11173.0,62.0254,62.0401,61.9737,61.9811,11173.0
2019-12-10 11:35:00,83.98,83.98,83.93,83.95,9693.0,61.9885,61.9885,61.9515,61.9663,9693.0
2019-12-10 11:40:00,83.96,84.08,83.95,84.07,14856.0,61.9737,62.0623,61.9663,62.0549,14856.0
2019-12-10 11:45:00,84.08,84.1,84.05,84.08,8798.0,62.0623,62.077,62.0401,62.0623,8798.0
2019-12-10 11:50:00,84.06,84.12,84.05,84.06,8672.0,62.0475,62.0918,62.0401,62.0475,8672.0
2019-12-10 11:55:00,84.04,84.14,84.02,84.14,13376.0,62.0327,62.1066,62.018,62.1066,13376.0
2019-12-10 12:00:00,84.14,84.14,84.02,84.04,19739.0,62.1066,62.1066,62.018,62.0327,19739.0
2019-12-10 12:05:00,84.03,84.05,83.96,83.97,12884.0,62.0254,62.0401,61.9737,61.9811,12884.0
2019-12-10 12:10:00,83.97,84.05,83.97,84.04,9315.0,61.9811,62.0401,61.9811,62.0327,9315.0
2019-12-10 12:15:00,84.03,84.04,83.98,84.0,9284.0,62.0254,62.0327,61.9885,62.0032,9284.0
2019-12-10 12:20:00,84.0,84.01,83.92,83.92,10396.0,62.0032,62.0106,61.9442,61.9442,10396.0
2019-12-10 12:25:00,83.92,83.92,83.84,83.88,9279.0,61.9442,61.9442,61.8851,61.9146,9279.0
2019-12-10 12:30:00,83.89,83.91,83.87,83.9,8554.0,61.922,61.9368,61.9073,61.9294,8554.0
2019-12-10 12:35:00,83.88,83.89,83.84,83.84,15397.0,61.9146,61.922,61.8851,61.8851,15397.0
2019-12-10 12:40:00,83.83,83.87,83.83,83.86,7476.0,61.8777,61.9073,61.8777,61.8999,7476.0
2019-12-10 12:45:00,83.85,83.88,83.85,83.87,7336.0,61.8925,61.9146,61.8925,61.9073,7336.0
2019-12-10 12:50:00,83.87,83.91,83.83,83.85,11282.0,61.9073,61.9368,61.8777,61.8925,11282.0
2019-12-10 12:55:00,83.83,83.94,83.83,83.91,14284.0,61.8777,61.9589,61.8777,61.9368,14284.0
2019-12-10 13:00:00,83.9,83.94,83.9,83.9,5410.0,61.9294,61.9589,61.9294,61.9294,5410.0
2019-12-10 13:05:00,83.91,83.91,83.82,83.82,21975.0,61.9368,61.9368,61.8704,61.8704,21975.0
2019-12-10 13:10:00,83.81,83.92,83.8,83.91,14943.0,61.863,61.9442,61.8556,61.9368,14943.0
2019-12-10 13:15:00,83.91,83.92,83.87,83.91,9266.0,61.9368,61.9442,61.9073,61.9368,9266.0
2019-12-10 13:20:00,83.93,83.95,83.91,83.93,13032.0,61.9515,61.9663,61.9368,61.9515,13032.0
2019-12-10 13:25:00,83.92,83.93,83.79,83.81,16517.0,61.9442,61.9515,61.8482,61.863,16517.0
2019-12-10 13:30:00,83.81,83.83,83.75,83.76,14257.0,61.863,61.8777,61.8187,61.8261,14257.0
2019-12-10 13:35:00,83.76,83.77,83.6,83.66,21912.0,61.8261,61.8334,61.708,61.7523,21912.0
2019-12-10 13:40:00,83.66,83.81,83.65,83.78,31734.0,61.7523,61.863,61.7449,61.8408,31734.0
2019-12-10 13:45:00,83.78,83.83,83.77,83.79,11424.0,61.8408,61.8777,61.8334,61.8482,11424.0
2019-12-10 13:50:00,83.8,83.88,83.8,83.88,11335.0,61.8556,61.9146,61.8556,61.9146,11335.0
2019-12-10 13:55:00,83.88,83.89,83.83,83.89,13833.0,61.9146,61.922,61.8777,61.922,13833.0
2019-12-10 14:00:00,83.89,83.9,83.87,83.87,9202.0,61.922,61.9294,61.9073,61.9073,9202.0
2019-12-10 14:05:00,83.88,83.97,83.87,83.97,16866.0,61.9146,61.9811,61.9073,61.9811,16866.0
2019-12-10 14:10:00,83.96,84.05,83.96,84.05,10954.0,61.9737,62.0401,61.9737,62.0401,10954.0
2019-12-10 14:15:00,84.04,84.04,83.98,84.0,13881.0,62.0327,62.0327,61.9885,62.0032,13881.0
2019-12-10 14:20:00,84.01,84.02,83.95,83.99,16563.0,62.0106,62.018,61.9663,61.9958,16563.0
2019-12-10 14:25:00,83.98,84.03,83.94,84.03,19693.0,61.9885,62.0254,61.9589,62.0254,19693.0
2019-12-10 14:30:00,84.03,84.09,84.01,84.08,14806.0,62.0254,62.0696,62.0106,62.0623,14806.0
2019-12-10 14:35:00,84.08,84.1,84.07,84.08,20661.0,62.0623,62.077,62.0549,62.0623,20661.0
2019-12-10 14:40:00,84.08,84.13,84.07,84.11,20175.0,62.0623,62.0992,62.0549,62.0844,20175.0
2019-12-10 14:45:00,84.11,84.14,84.07,84.14,16941.0,62.0844,62.1066,62.0549,62.1066,16941.0
2019-12-10 14:50:00,84.13,84.16,84.08,84.09,21582.0,62.0992,62.1213,62.0623,62.0696,21582.0
2019-12-10 14:55:00,84.07,84.11,84.05,84.06,24035.0,62.0549,62.0844,62.0401,62.0475,24035.0
2019-12-10 15:00:00,84.05,84.08,84.0,84.01,29053.0,62.0401,62.0623,62.0032,62.0106,29053.0
2019-12-10 15:05:00,84.01,84.04,84.01,84.02,20666.0,62.0106,62.0327,62.0106,62.018,20666.0
2019-12-10 15:10:00,84.02,84.1,84.0,84.04,45028.0,62.018,62.077,62.0032,62.0327,45028.0
2019-12-10 15:15:00,84.03,84.03,83.96,84.0,19554.0,62.0254,62.0254,61.9737,62.0032,19554.0
2019-12-10 15:20:00,84.01,84.02,83.95,84.01,28331.0,62.0106,62.018,61.9663,62.0106,28331.0
2019-12-10 15:25:00,84.01,84.03,83.93,83.96,28166.0,62.0106,62.0254,61.9515,61.9737,28166.0
2019-12-10 15:30:00,83.96,83.96,83.78,83.78,32847.0,61.9737,61.9737,61.8408,61.8408,32847.0
2019-12-10 15:35:00,83.78,83.85,83.75,83.81,55543.0,61.8408,61.8925,61.8187,61.863,55543.0
2019-12-10 15:40:00,83.81,83.88,83.8,83.84,42189.0,61.863,61.9146,61.8556,61.8851,42189.0
2019-12-10 15:45:00,83.84,83.9,83.83,83.89,48535.0,61.8851,61.9294,61.8777,61.922,48535.0
2019-12-10 15:50:00,83.88,83.89,83.76,83.77,73974.0,61.9146,61.922,61.8261,61.8334,73974.0
2019-12-10 15:55:00,83.78,83.92,83.74,83.9,192229.0,61.8408,61.9442,61.8113,61.9294,192229.0
2019-12-11 09:30:00,84.25,84.5,84.0,84.5,93581.0,62.1877,62.3723,62.0032,62.3723,93581.0
2019-12-11 09:35:00,84.56,84.74,84.49,84.5,26861.0,62.4166,62.5494,62.3649,62.3723,26861.0
2019-12-11 09:40:00,84.46,84.57,84.39,84.57,14870.0,62.3428,62.424,62.2911,62.424,14870.0
2019-12-11 09:45:00,84.55,84.57,84.38,84.49,20978.0,62.4092,62.424,62.2837,62.3649,20978.0
2019-12-11 09:50:00,84.5,84.53,84.3,84.3,19971.0,62.3723,62.3944,62.2247,62.2247,19971.0
2019-12-11 09:55:00,84.31,84.31,84.2,84.31,9832.0,62.232,62.232,62.1508,62.232,9832.0
2019-12-11 10:00:00,84.31,84.35,84.16,84.19,19576.0,62.232,62.2616,62.1213,62.1435,19576.0
2019-12-11 10:05:00,84.17,84.3,84.13,84.3,25702.0,62.1287,62.2247,62.0992,62.2247,25702.0
2019-12-11 10:10:00,84.32,84.39,84.28,84.37,28067.0,62.2394,62.2911,62.2099,62.2763,28067.0
2019-12-11 10:15:00,84.39,84.47,84.39,84.44,14810.0,62.2911,62.3501,62.2911,62.328,14810.0
2019-12-11 10:20:00,84.42,84.53,84.42,84.53,16376.0,62.3132,62.3944,62.3132,62.3944,16376.0
2019-12-11 10:25:00,84.51,84.54,84.49,84.54,9673.0,62.3797,62.4018,62.3649,62.4018,9673.0
2019-12-11 10:30:00,84.53,84.57,84.5,84.56,13114.0,62.3944,62.424,62.3723,62.4166,13114.0
2019-12-11 10:35:00,84.57,84.69,84.56,84.67,17048.0,62.424,62.5125,62.4166,62.4978,17048.0
2019-12-11 10:40:00,84.68,84.72,84.63,84.67,16443.0,62.5051,62.5347,62.4682,62.4978,16443.0
2019-12-11 10:45:00,84.67,84.69,84.44,84.47,34389.0,62.4978,62.5125,62.328,62.3501,34389.0
2019-12-11 10:50:00,84.47,84.56,84.47,84.48,10360.0,62.3501,62.4166,62.3501,62.3575,10360.0
2019-12-11 10:55:00,84.48,84.5,84.33,84.33,20812.0,62.3575,62.3723,62.2468,62.2468,20812.0
2019-12-11 11:00:00,84.33,84.48,84.32,84.46,9284.0,62.2468,62.3575,62.2394,62.3428,9284.0
2019-12-11 11:05:00,84.46,84.6,84.46,84.59,12427.0,62.3428,62.4461,62.3428,62.4387,12427.0
2019-12-11 11:10:00,84.59,84.59,84.47,84.47,22754.0,62.4387,62.4387,62.3501,62.3501,22754.0
2019-12-11 11:15:00,84.47,84.56,84.4,84.42,20591.0,62.3501,62.4166,62.2985,62.3132,20591.0
2019-12-11 11:20:00,84.41,84.58,84.41,84.56,17639.0,62.3059,62.4313,62.3059,62.4166,17639.0
2019-12-11 11:25:00,84.55,84.58,84.51,84.52,14689.0,62.4092,62.4313,62.3797,62.387,14689.0
2019-12-11 11:30:00,84.51,84.52,84.45,84.49,18241.0,62.3797,62.387,62.3354,62.3649,18241.0
2019-12-11 11:35:00,84.49,84.55,84.48,84.55,9575.0,62.3649,62.4092,62.3575,62.4092,9575.0
2019-12-11 11:40:00,84.55,84.58,84.52,84.57,9129.0,62.4092,62.4313,62.387,62.424,9129.0
2019-12-11 11:45:00,84.58,84.62,84.57,84.62,11669.0,62.4313,62.4609,62.424,62.4609,11669.0
2019-12-11 11:50:00,84.62,84.66,84.6,84.66,12666.0,62.4609,62.4904,62.4461,62.4904,12666.0
2019-12-11 11:55:00,84.67,84.67,84.53,84.54,18673.0,62.4978,62.4978,62.3944,62.4018,18673.0
2019-12-11 12:00:00,84.53,84.65,84.53,84.64,8382.0,62.3944,62.483,62.3944,62.4756,8382.0
2019-12-11 12:05:00,84.63,84.68,84.59,84.6,32411.0,62.4682,62.5051,62.4387,62.4461,32411.0
2019-12-11 12:10:00,84.6,84.61,84.5,84.52,14151.0,62.4461,62.4535,62.3723,62.387,14151.0
2019-12-11 12:15:00,84.51,84.61,84.51,84.56,16327.0,62.3797,62.4535,62.3797,62.4166,16327.0
2019-12-11 12:20:00,84.56,84.57,84.46,84.47,15382.0,62.4166,62.424,62.3428,62.3501,15382.0
2019-12-11 12:25:00,84.46,84.49,84.4,84.4,24995.0,62.3428,62.3649,62.2985,62.2985,24995.0
2019-12-11 12:30:00,84.39,84.4,84.33,84.38,22112.0,62.2911,62.2985,62.2468,62.2837,22112.0
2019-12-11 12:35:00,84.39,84.43,84.36,84.4,17264.0,62.2911,62.3206,62.2689,62.2985,17264.0
2019-12-11 12:40:00,84.41,84.42,84.3,84.34,17214.0,62.3059,62.3132,62.2247,62.2542,17214.0
2019-12-11 12:45:00,84.33,84.41,84.32,84.38,14231.0,62.2468,62.3059,62.2394,62.2837,14231.0
2019-12-11 12:50:00,84.39,84.45,84.38,84.41,8716.0,62.2911,62.3354,62.2837,62.3059,8716.0
2019-12-11 12:55:00,84.42,84.42,84.34,84.36,11347.0,62.3132,62.3132,62.2542,62.2689,11347.0
2019-12-11 13:00:00,84.37,84.38,84.34,84.37,11069.0,62.2763,62.2837,62.2542,62.2763,11069.0
2019-12-11 13:05:00,84.37,84.42,84.36,84.39,9097.0,62.2763,62.3132,62.2689,62.2911,9097.0
2019-12-11 13:10:00,84.39,84.42,84.33,84.34,19397.0,62.2911,62.3132,62.2468,62.2542,19397.0
2019-12-11 13:15:00,84.34,84.35,84.24,84.27,13727.0,62.2542,62.2616,62.1804,62.2025,13727.0
2019-12-11 13:20:00,84.27,84.33,84.24,84.25,10007.0,62.2025,62.2468,62.1804,62.1877,10007.0
2019-12-11 13:25:00,84.23,84.24,84.2,84.24,26305.0,62.173,62.1804,62.1508,62.1804,26305.0
2019-12-11 13:30:00,84.24,84.27,84.22,84.27,11126.0,62.1804,62.2025,62.1656,62.2025,11126.0
2019-12-11 13:35:00,84.27,84.37,84.24,84.37,10906.0,62.2025,62.2763,62.1804,62.2763,10906.0
2019-12-11 13:40:00,84.36,84.47,84.36,84.4,11424.0,62.2689,62.3501,62.2689,62.2985,11424.0
2019-12-11 13:45:00,84.42,84.57,84.42,84.57,8719.0,62.3132,62.424,62.3132,62.424,8719.0
2019-12-11 13:50:00,84.58,84.66,84.57,84.65,10883.0,62.4313,62.4904,62.424,62.483,10883.0
2019-12-11 13:55:00,84.64,84.72,84.6,84.72,11314.0,62.4756,62.5347,62.4461,62.5347,11314.0
2019-12-11 14:00:00,84.7,84.84,84.69,84.83,33481.0,62.5199,62.6232,62.5125,62.6159,33481.0
2019-12-11 14:05:00,84.83,84.86,84.81,84.86,15505.0,62.6159,62.638,62.6011,62.638,15505.0
2019-12-11 14:10:00,84.85,84.92,84.85,84.89,21310.0,62.6306,62.6823,62.6306,62.6602,21310.0
2019-12-11 14:15:00,84.91,84.99,84.9,84.98,38674.0,62.6749,62.734,62.6675,62.7266,38674.0
2019-12-11 14:20:00,84.99,85.09,84.98,85.07,57647.0,62.734,62.8078,62.7266,62.793,57647.0
2019-12-11 14:25:00,85.07,85.08,84.95,84.96,24746.0,62.793,62.8004,62.7044,62.7118,24746.0
2019-12-11 14:30:00,84.96,84.97,84.86,84.87,27602.0,62.7118,62.7192,62.638,62.6454,27602.0
2019-12-11 14:35:00,84.86,85.0,84.84,84.98,27646.0,62.638,62.7413,62.6232,62.7266,27646.0
2019-12-11 14:40:00,84.97,85.1,84.94,85.04,22227.0,62.7192,62.8152,62.6971,62.7709,22227.0
2019-12-11 14:45:00,85.04,85.09,84.99,85.09,15137.0,62.7709,62.8078,62.734,62.8078,15137.0
2019-12-11 14:50:00,85.08,85.12,85.02,85.1,23214.0,62.8004,62.8299,62.7561,62.8152,23214.0
2019-12-11 14:55:00,85.1,85.12,84.97,85.0,43964.0,62.8152,62.8299,62.7192,62.7413,43964.0
2019-12-11 15:00:00,85.01,85.02,84.94,84.95,29819.0,62.7487,62.7561,62.6971,62.7044,29819.0
2019-12-11 15:05:00,84.95,85.0,84.94,84.98,24052.0,62.7044,62.7413,62.6971,62.7266,24052.0
2019-12-11 15:10:00,84.98,85.0,84.95,84.97,41408.0,62.7266,62.7413,62.7044,62.7192,41408.0
2019-12-11 15:15:00,84.96,84.98,84.91,84.96,70780.0,62.7118,62.7266,62.6749,62.7118,70780.0
2019-12-11 15:20:00,84.96,85.03,84.93,85.03,58338.0,62.7118,62.7635,62.6897,62.7635,58338.0
2019-12-11 15:25:00,85.03,85.09,84.99,84.99,63874.0,62.7635,62.8078,62.734,62.734,63874.0
2019-12-11 15:30:00,85.0,85.0,84.92,84.97,38931.0,62.7413,62.7413,62.6823,62.7192,38931.0
2019-12-11 15:35:00,84.97,84.98,84.85,84.88,42352.0,62.7192,62.7266,62.6306,62.6528,42352.0
2019-12-11 15:40:00,84.87,84.87,84.71,84.74,39980.0,62.6454,62.6454,62.5273,62.5494,39980.0
2019-12-11 15:45:00,84.75,84.82,84.68,84.71,104958.0,62.5568,62.6085,62.5051,62.5273,104958.0
2019-12-11 15:50:00,84.71,84.89,84.7,84.83,97320.0,62.5273,62.6602,62.5199,62.6159,97320.0
2019-12-11 15:55:00,84.83,85.02,84.71,84.95,527649.0,62.6159,62.7561,62.5273,62.7044,527649.0
2019-12-12 09:30:00,84.84,85.0,84.44,84.63,152711.0,62.6232,62.7413,62.328,62.4682,152711.0
2019-12-12 09:35:00,84.59,84.97,84.46,84.83,135023.0,62.4387,62.7192,62.3428,62.6159,135023.0
2019-12-12 09:40:00,84.81,84.96,84.57,84.6,48818.0,62.6011,62.7118,62.424,62.4461,48818.0
2019-12-12 09:45:00,84.63,84.68,84.47,84.63,27219.0,62.4682,62.5051,62.3501,62.4682,27219.0
2019-12-12 09:50:00,84.66,84.78,84.5,84.73,57132.0,62.4904,62.579,62.3723,62.5421,57132.0
2019-12-12 09:55:00,84.73,84.86,84.7,84.79,75898.0,62.5421,62.638,62.5199,62.5863,75898.0
2019-12-12 10:00:00,84.79,84.94,84.73,84.85,90242.0,62.5863,62.6971,62.5421,62.6306,90242.0
2019-12-12 10:05:00,84.88,84.95,84.69,84.7,60853.0,62.6528,62.7044,62.5125,62.5199,60853.0
2019-12-12 10:10:00,84.71,84.81,84.56,84.67,84412.0,62.5273,62.6011,62.4166,62.4978,84412.0
2019-12-12 10:15:00,84.67,84.79,84.66,84.78,49341.0,62.4978,62.5863,62.4904,62.579,49341.0
2019-12-12 10:20:00,84.79,84.99,84.77,84.84,51104.0,62.5863,62.734,62.5716,62.6232,51104.0
2019-12-12 10:25:00,84.82,84.83,84.58,84.67,119624.0,62.6085,62.6159,62.4313,62.4978,119624.0
2019-12-12 10:30:00,84.67,84.73,84.64,84.72,41407.0,62.4978,62.5421,62.4756,62.5347,41407.0
2019-12-12 10:35:00,84.72,84.78,84.62,84.64,26793.0,62.5347,62.579,62.4609,62.4756,26793.0
2019-12-12 10:40:00,84.64,84.64,84.46,84.46,43228.0,62.4756,62.4756,62.3428,62.3428,43228.0
2019-12-12 10:45:00,84.47,84.51,84.39,84.45,27383.0,62.3501,62.3797,62.2911,62.3354,27383.0
2019-12-12 10:50:00,84.46,84.59,84.44,84.58,43182.0,62.3428,62.4387,62.328,62.4313,43182.0
2019-12-12 10:55:00,84.59,84.64,84.48,84.52,27471.0,62.4387,62.4756,62.3575,62.387,27471.0
2019-12-12 11:00:00,84.52,84.54,84.37,84.41,51638.0,62.387,62.4018,62.2763,62.3059,51638.0
2019-12-12 11:05:00,84.4,84.46,84.35,84.38,27890.0,62.2985,62.3428,62.2616,62.2837,27890.0
2019-12-12 11:10:00,84.39,84.45,84.31,84.45,41381.0,62.2911,62.3354,62.232,62.3354,41381.0
2019-12-12 11:15:00,84.44,84.48,84.4,84.4,12893.0,62.328,62.3575,62.2985,62.2985,12893.0
2019-12-12 11:20:00,84.42,84.63,84.4,84.62,34113.0,62.3132,62.4682,62.2985,62.4609,34113.0
2019-12-12 11:25:00,84.64,84.69,84.58,84.67,21451.0,62.4756,62.5125,62.4313,62.4978,21451.0
2019-12-12 11:30:00,84.67,84.76,84.62,84.62,53926.0,62.4978,62.5642,62.4609,62.4609,53926.0
2019-12-12 11:35:00,84.63,84.7,84.62,84.67,18369.0,62.4682,62.5199,62.4609,62.4978,18369.0
2019-12-12 11:40:00,84.66,84.66,84.57,84.65,42327.0,62.4904,62.4904,62.424,62.483,42327.0
2019-12-12 11:45:00,84.64,84.66,84.58,84.59,28617.0,62.4756,62.4904,62.4313,62.4387,28617.0
2019-12-12 11:50:00,84.58,84.63,84.54,84.57,31381.0,62.4313,62.4682,62.4018,62.424,31381.0
2019-12-12 11:55:00,84.57,84.72,84.49,84.69,122697.0,62.424,62.5347,62.3649,62.5125,122697.0
2019-12-12 12:00:00,84.68,84.69,84.5,84.5,49842.0,62.5051,62.5125,62.3723,62.3723,49842.0
2019-12-12 12:05:00,84.51,84.55,84.48,84.53,28138.0,62.3797,62.4092,62.3575,62.3944,28138.0
2019-12-12 12:10:00,84.53,84.53,84.37,84.37,17392.0,62.3944,62.3944,62.2763,62.2763,17392.0
2019-12-12 12:15:00,84.38,84.38,84.15,84.21,56525.0,62.2837,62.2837,62.1139,62.1582,56525.0
2019-12-12 12:20:00,84.2,84.26,84.12,84.12,42601.0,62.1508,62.1951,62.0918,62.0918,42601.0
2019-12-12 12:25:00,84.12,84.2,84.11,84.17,43312.0,62.0918,62.1508,62.0844,62.1287,43312.0
2019-12-12 12:30:00,84.19,84.35,84.18,84.31,62868.0,62.1435,62.2616,62.1361,62.232,62868.0
2019-12-12 12:35:00,84.31,84.38,84.27,84.33,38567.0,62.232,62.2837,62.2025,62.2468,38567.0
2019-12-12 12:40:00,84.33,84.35,84.29,84.3,33109.0,62.2468,62.2616,62.2173,62.2247,33109.0
2019-12-12 12:45:00,84.3,84.35,84.29,84.3,39117.0,62.2247,62.2616,62.2173,62.2247,39117.0
2019-12-12 12:50:00,84.31,84.32,84.24,84.25,31145.0,62.232,62.2394,62.1804,62.1877,31145.0
2019-12-12 12:55:00,84.26,84.27,84.22,84.22,17424.0,62.1951,62.2025,62.1656,62.1656,17424.0
2019-12-12 13:00:00,84.23,84.32,84.23,84.3,24292.0,62.173,62.2394,62.173,62.2247,24292.0
2019-12-12 13:05:00,84.31,84.34,84.28,84.28,33199.0,62.232,62.2542,62.2099,62.2099,33199.0
2019-12-12 13:10:00,84.29,84.37,84.28,84.35,32841.0,62.2173,62.2763,62.2099,62.2616,32841.0
2019-12-12 13:15:00,84.34,84.39,84.31,84.34,23459.0,62.2542,62.2911,62.232,62.2542,23459.0
2019-12-12 13:20:00,84.34,84.35,84.23,84.25,25904.0,62.2542,62.2616,62.173,62.1877,25904.0
2019-12-12 13:25:00,84.24,84.34,84.22,84.3,23963.0,62.1804,62.2542,62.1656,62.2247,23963.0
2019-12-12 13:30:00,84.31,84.32,84.26,84.28,31063.0,62.232,62.2394,62.1951,62.2099,31063.0
2019-12-12 13:35:00,84.27,84.27,84.18,84.24,24246.0,62.2025,62.2025,62.1361,62.1804,24246.0
2019-12-12 13:40:00,84.23,84.24,84.16,84.2,23199.0,62.173,62.1804,62.1213,62.1508,23199.0
2019-12-12 13:45:00,84.2,84.21,84.16,84.18,21496.0,62.1508,62.1582,62.1213,62.1361,21496.0
2019-12-12 13:50:00,84.17,84.21,84.13,84.15,21487.0,62.1287,62.1582,62.0992,62.1139,21487.0
2019-12-12 13:55:00,84.15,84.21,84.14,84.19,26223.0,62.1139,62.1582,62.1066,62.1435,26223.0
2019-12-12 14:00:00,84.21,84.23,84.04,84.1,34107.0,62.1582,62.173,62.0327,62.077,34107.0
2019-12-12 14:05:00,84.09,84.17,84.07,84.16,20157.0,62.0696,62.1287,62.0549,62.1213,20157.0
2019-12-12 14:10:00,84.17,84.21,84.13,84.18,23314.0,62.1287,62.1582,62.0992,62.1361,23314.0
2019-12-12 14:15:00,84.18,84.18,84.1,84.11,31305.0,62.1361,62.1361,62.077,62.0844,31305.0
2019-12-12 14:20:00,84.11,84.14,84.08,84.1,42699.0,62.0844,62.1066,62.0623,62.077,42699.0
2019-12-12 14:25:00,84.11,84.12,84.01,84.04,53842.0,62.0844,62.0918,62.0106,62.0327,53842.0
2019-12-12 14:30:00,84.05,84.4,84.01,84.3,70605.0,62.0401,62.2985,62.0106,62.2247,70605.0
2019-12-12 14:35:00,84.32,84.35,84.26,84.29,41228.0,62.2394,62.2616,62.1951,62.2173,41228.0
2019-12-12 14:40:00,84.32,84.32,84.24,84.29,41709.0,62.2394,62.2394,62.1804,62.2173,41709.0
2019-12-12 14:45:00,84.29,84.31,84.15,84.15,36971.0,62.2173,62.232,62.1139,62.1139,36971.0
2019-12-12 14:50:00,84.14,84.22,84.13,84.2,47548.0,62.1066,62.1656,62.0992,62.1508,47548.0
2019-12-12 14:55:00,84.2,84.23,84.18,84.22,73745.0,62.1508,62.173,62.1361,62.1656,73745.0
2019-12-12 15:00:00,84.22,84.33,84.2,84.28,40864.0,62.1656,62.2468,62.1508,62.2099,40864.0
2019-12-12 15:05:00,84.28,84.31,84.26,84.27,47208.0,62.2099,62.232,62.1951,62.2025,47208.0
2019-12-12 15:10:00,84.28,84.3,84.25,84.28,34601.0,62.2099,62.2247,62.1877,62.2099,34601.0
2019-12-12 15:15:00,84.28,84.31,84.26,84.29,43889.0,62.2099,62.232,62.1951,62.2173,43889.0
2019-12-12 15:20:00,84.3,84.3,84.23,84.25,20196.0,62.2247,62.2247,62.173,62.1877,20196.0
2019-12-12 15:25:00,84.26,84.27,84.2,84.21,36526.0,62.1951,62.2025,62.1508,62.1582,36526.0
2019-12-12 15:30:00,84.21,84.24,84.1,84.11,55866.0,62.1582,62.1804,62.077,62.0844,55866.0
2019-12-12 15:35:00,84.11,84.14,84.03,84.06,56296.0,62.0844,62.1066,62.0254,62.0475,56296.0
2019-12-12 15:40:00,84.05,84.13,84.04,84.12,74577.0,62.0401,62.0992,62.0327,62.0918,74577.0
2019-12-12 15:45:00,84.12,84.12,84.03,84.09,114372.0,62.0918,62.0918,62.0254,62.0696,114372.0
2019-12-12 15:50:00,84.09,84.12,84.03,84.08,143620.0,62.0696,62.0918,62.0254,62.0623,143620.0
2019-12-12 15:55:00,84.08,84.09,84.0,84.04,231507.0,62.0623,62.0696,62.0032,62.0327,231507.0
2019-12-13 09:30:00,84.0,84.14,83.91,84.1,124877.0,62.0032,62.1066,61.9368,62.077,124877.0
2019-12-13 09:35:00,84.11,84.24,84.04,84.22,51786.0,62.0844,62.1804,62.0327,62.1656,51786.0
2019-12-13 09:40:00,84.21,84.24,84.13,84.17,36546.0,62.1582,62.1804,62.0992,62.1287,36546.0
2019-12-13 09:45:00,84.16,84.21,84.05,84.1,32657.0,62.1213,62.1582,62.0401,62.077,32657.0
2019-12-13 09:50:00,84.09,84.16,84.06,84.09,33463.0,62.0696,62.1213,62.0475,62.0696,33463.0
2019-12-13 09:55:00,84.09,84.13,84.05,84.1,34727.0,62.0696,62.0992,62.0401,62.077,34727.0
2019-12-13 10:00:00,84.09,84.25,84.03,84.21,85611.0,62.0696,62.1877,62.0254,62.1582,85611.0
2019-12-13 10:05:00,84.25,84.25,84.09,84.09,46508.0,62.1877,62.1877,62.0696,62.0696,46508.0
2019-12-13 10:10:00,84.09,84.12,83.9,83.92,39753.0,62.0696,62.0918,61.9294,61.9442,39753.0
2019-12-13 10:15:00,83.94,84.09,83.89,83.92,38887.0,61.9589,62.0696,61.922,61.9442,38887.0
2019-12-13 10:20:00,83.91,83.95,83.78,83.86,31533.0,61.9368,61.9663,61.8408,61.8999,31533.0
2019-12-13 10:25:00,83.84,83.93,83.76,83.9,53747.0,61.8851,61.9515,61.8261,61.9294,53747.0
2019-12-13 10:30:00,83.9,84.11,83.87,84.1,41611.0,61.9294,62.0844,61.9073,62.077,41611.0
2019-12-13 10:35:00,84.09,84.12,83.9,83.9,36456.0,62.0696,62.0918,61.9294,61.9294,36456.0
2019-12-13 10:40:00,83.9,83.99,83.87,83.95,31236.0,61.9294,61.9958,61.9073,61.9663,31236.0
2019-12-13 10:45:00,83.92,83.95,83.8,83.81,25641.0,61.9442,61.9663,61.8556,61.863,25641.0
2019-12-13 10:50:00,83.81,83.84,83.74,83.75,25737.0,61.863,61.8851,61.8113,61.8187,25737.0
2019-12-13 10:55:00,83.75,83.75,83.65,83.69,40840.0,61.8187,61.8187,61.7449,61.7744,40840.0
2019-12-13 11:00:00,83.71,83.83,83.67,83.77,18843.0,61.7892,61.8777,61.7596,61.8334,18843.0
2019-12-13 11:05:00,83.78,83.92,83.77,83.92,25727.0,61.8408,61.9442,61.8334,61.9442,25727.0
2019-12-13 11:10:00,83.92,83.96,83.86,83.88,46128.0,61.9442,61.9737,61.8999,61.9146,46128.0
2019-12-13 11:15:00,83.89,83.89,83.83,83.89,33225.0,61.922,61.922,61.8777,61.922,33225.0
2019-12-13 11:20:00,83.88,83.9,83.84,83.84,30795.0,61.9146,61.9294,61.8851,61.8851,30795.0
2019-12-13 11:25:00,83.85,84.02,83.84,84.02,38451.0,61.8925,62.018,61.8851,62.018,38451.0
2019-12-13 11:30:00,84.01,84.04,83.99,84.02,22004.0,62.0106,62.0327,61.9958,62.018,22004.0
2019-12-13 11:35:00,84.02,84.12,83.95,84.12,70892.0,62.018,62.0918,61.9663,62.0918,70892.0
2019-12-13 11:40:00,84.12,84.23,84.1,84.22,12402.0,62.0918,62.173,62.077,62.1656,12402.0
2019-12-13 11:45:00,84.22,84.29,84.18,84.19,26615.0,62.1656,62.2173,62.1361,62.1435,26615.0
2019-12-13 11:50:00,84.2,84.23,84.14,84.22,48305.0,62.1508,62.173,62.1066,62.1656,48305.0
2019-12-13 11:55:00,84.22,84.35,84.21,84.33,49434.0,62.1656,62.2616,62.1582,62.2468,49434.0
2019-12-13 12:00:00,84.34,84.42,84.32,84.38,40517.0,62.2542,62.3132,62.2394,62.2837,40517.0
2019-12-13 12:05:00,84.41,84.5,84.37,84.48,33425.0,62.3059,62.3723,62.2763,62.3575,33425.0
2019-12-13 12:10:00,84.48,84.48,84.36,84.44,32962.0,62.3575,62.3575,62.2689,62.328,32962.0
2019-12-13 12:15:00,84.45,84.45,84.35,84.39,20036.0,62.3354,62.3354,62.2616,62.2911,20036.0
2019-12-13 12:20:00,84.4,84.44,84.37,84.42,38646.0,62.2985,62.328,62.2763,62.3132,38646.0
2019-12-13 12:25:00,84.42,84.49,84.38,84.48,34713.0,62.3132,62.3649,62.2837,62.3575,34713.0
2019-12-13 12:30:00,84.48,84.5,84.4,84.41,20655.0,62.3575,62.3723,62.2985,62.3059,20655.0
2019-12-13 12:35:00,84.41,84.45,84.39,84.4,12952.0,62.3059,62.3354,62.2911,62.2985,12952.0
2019-12-13 12:40:00,84.39,84.43,84.32,84.37,20825.0,62.2911,62.3206,62.2394,62.2763,20825.0
2019-12-13 12:45:00,84.36,84.44,84.35,84.44,16157.0,62.2689,62.328,62.2616,62.328,16157.0
2019-12-13 12:50:00,84.44,84.46,84.39,84.44,25846.0,62.328,62.3428,62.2911,62.328,25846.0
2019-12-13 12:55:00,84.44,84.59,84.43,84.58,20279.0,62.328,62.4387,62.3206,62.4313,20279.0
2019-12-13 13:00:00,84.58,84.67,84.57,84.63,32279.0,62.4313,62.4978,62.424,62.4682,32279.0
2019-12-13 13:05:00,84.63,84.65,84.61,84.63,27940.0,62.4682,62.483,62.4535,62.4682,27940.0
2019-12-13 13:10:00,84.64,84.69,84.54,84.67,29976.0,62.4756,62.5125,62.4018,62.4978,29976.0
2019-12-13 13:15:00,84.68,84.71,84.66,84.69,24486.0,62.5051,62.5273,62.4904,62.5125,24486.0
2019-12-13 13:20:00,84.69,84.79,84.67,84.79,27710.0,62.5125,62.5863,62.4978,62.5863,27710.0
2019-12-13 13:25:00,84.78,84.82,84.75,84.81,22377.0,62.579,62.6085,62.5568,62.6011,22377.0
2019-12-13 13:30:00,84.81,84.89,84.78,84.83,27793.0,62.6011,62.6602,62.579,62.6159,27793.0
2019-12-13 13:35:00,84.83,84.87,84.78,84.85,24014.0,62.6159,62.6454,62.579,62.6306,24014.0
2019-12-13 13:40:00,84.84,84.87,84.77,84.82,19707.0,62.6232,62.6454,62.5716,62.6085,19707.0
2019-12-13 13:45:00,84.82,84.85,84.77,84.8,19778.0,62.6085,62.6306,62.5716,62.5937,19778.0
2019-12-13 13:50:00,84.81,84.88,84.8,84.83,27943.0,62.6011,62.6528,62.5937,62.6159,27943.0
2019-12-13 13:55:00,84.84,84.85,84.74,84.78,23077.0,62.6232,62.6306,62.5494,62.579,23077.0
2019-12-13 14:00:00,84.77,84.78,84.67,84.71,27722.0,62.5716,62.579,62.4978,62.5273,27722.0
2019-12-13 14:05:00,84.7,84.72,84.67,84.7,25385.0,62.5199,62.5347,62.4978,62.5199,25385.0
2019-12-13 14:10:00,84.69,84.71,84.59,84.61,31662.0,62.5125,62.5273,62.4387,62.4535,31662.0
2019-12-13 14:15:00,84.62,84.66,84.61,84.63,24140.0,62.4609,62.4904,62.4535,62.4682,24140.0
2019-12-13 14:20:00,84.64,84.7,84.63,84.64,20011.0,62.4756,62.5199,62.4682,62.4756,20011.0
2019-12-13 14:25:00,84.65,84.66,84.63,84.65,12997.0,62.483,62.4904,62.4682,62.483,12997.0
2019-12-13 14:30:00,84.66,84.77,84.64,84.77,82538.0,62.4904,62.5716,62.4756,62.5716,82538.0
2019-12-13 14:35:00,84.78,84.78,84.67,84.73,23379.0,62.579,62.579,62.4978,62.5421,23379.0
2019-12-13 14:40:00,84.72,84.74,84.66,84.67,30784.0,62.5347,62.5494,62.4904,62.4978,30784.0
2019-12-13 14:45:00,84.67,84.73,84.66,84.73,28974.0,62.4978,62.5421,62.4904,62.5421,28974.0
2019-12-13 14:50:00,84.74,84.75,84.64,84.69,39926.0,62.5494,62.5568,62.4756,62.5125,39926.0
2019-12-13 14:55:00,84.69,84.72,84.65,84.66,33115.0,62.5125,62.5347,62.483,62.4904,33115.0
2019-12-13 15:00:00,84.66,84.67,84.57,84.59,28426.0,62.4904,62.4978,62.424,62.4387,28426.0
2019-12-13 15:05:00,84.59,84.61,84.54,84.59,32805.0,62.4387,62.4535,62.4018,62.4387,32805.0
2019-12-13 15:10:00,84.6,84.68,84.55,84.62,29664.0,62.4461,62.5051,62.4092,62.4609,29664.0
2019-12-13 15:15:00,84.64,84.71,84.62,84.71,27395.0,62.4756,62.5273,62.4609,62.5273,27395.0
2019-12-13 15:20:00,84.71,84.71,84.62,84.63,51848.0,62.5273,62.5273,62.4609,62.4682,51848.0
2019-12-13 15:25:00,84.63,84.68,84.62,84.65,49225.0,62.4682,62.5051,62.4609,62.483,49225.0
2019-12-13 15:30:00,84.65,84.7,84.64,84.67,48953.0,62.483,62.5199,62.4756,62.4978,48953.0
2019-12-13 15:35:00,84.67,84.73,84.67,84.73,61238.0,62.4978,62.5421,62.4978,62.5421,61238.0
2019-12-13 15:40:00,84.73,84.82,84.72,84.75,50440.0,62.5421,62.6085,62.5347,62.5568,50440.0
2019-12-13 15:45:00,84.75,84.79,84.72,84.75,52649.0,62.5568,62.5863,62.5347,62.5568,52649.0
2019-12-13 15:50:00,84.75,84.83,84.74,84.78,127144.0,62.5568,62.6159,62.5494,62.579,127144.0
2019-12-13 15:55:00,84.78,84.86,84.66,84.67,282531.0,62.579,62.638,62.4904,62.4978,282531.0
2019-12-16 09:30:00,85.35,85.99,85.3,85.88,160551.0,62.9997,63.4721,62.9628,63.3909,160551.0
2019-12-16 09:35:00,85.89,85.89,85.45,85.54,36958.0,63.3983,63.3983,63.0735,63.1399,36958.0
2019-12-16 09:40:00,85.53,85.68,85.51,85.53,41746.0,63.1326,63.2433,63.1178,63.1326,41746.0
2019-12-16 09:45:00,85.53,85.91,85.53,85.88,34417.0,63.1326,63.4131,63.1326,63.3909,34417.0
2019-12-16 09:50:00,85.89,85.89,85.67,85.68,34148.0,63.3983,63.3983,63.2359,63.2433,34148.0
2019-12-16 09:55:00,85.67,85.74,85.6,85.73,31133.0,63.2359,63.2876,63.1842,63.2802,31133.0
2019-12-16 10:00:00,85.73,85.78,85.6,85.77,33341.0,63.2802,63.3171,63.1842,63.3097,33341.0
2019-12-16 10:05:00,85.77,85.86,85.69,85.8,42552.0,63.3097,63.3761,63.2507,63.3319,42552.0
2019-12-16 10:10:00,85.8,85.97,85.75,85.76,71731.0,63.3319,63.4573,63.2949,63.3023,71731.0
2019-12-16 10:15:00,85.76,85.83,85.69,85.81,27982.0,63.3023,63.354,63.2507,63.3392,27982.0
2019-12-16 10:20:00,85.83,85.86,85.76,85.84,34592.0,63.354,63.3761,63.3023,63.3614,34592.0
2019-12-16 10:25:00,85.84,85.85,85.66,85.72,26694.0,63.3614,63.3688,63.2285,63.2728,26694.0
2019-12-16 10:30:00,85.72,85.72,85.5,85.52,19115.0,63.2728,63.2728,63.1104,63.1252,19115.0
2019-12-16 10:35:00,85.51,85.63,85.5,85.58,28829.0,63.1178,63.2064,63.1104,63.1695,28829.0
2019-12-16 10:40:00,85.57,85.59,85.55,85.56,16027.0,63.1621,63.1768,63.1473,63.1547,16027.0
2019-12-16 10:45:00,85.57,85.61,85.49,85.6,20065.0,63.1621,63.1916,63.103,63.1842,20065.0
2019-12-16 10:50:00,85.59,85.68,85.57,85.68,18362.0,63.1768,63.2433,63.1621,63.2433,18362.0
2019-12-16 10:55:00,85.67,85.73,85.51,85.55,37586.0,63.2359,63.2802,63.1178,63.1473,37586.0
2019-12-16 11:00:00,85.55,85.56,85.44,85.44,24661.0,63.1473,63.1547,63.0661,63.0661,24661.0
2019-12-16 11:05:00,85.44,85.45,85.42,85.45,22967.0,63.0661,63.0735,63.0514,63.0735,22967.0
2019-12-16 11:10:00,85.44,85.46,85.43,85.45,20539.0,63.0661,63.0809,63.0587,63.0735,20539.0
2019-12-16 11:15:00,85.45,85.46,85.36,85.41,33883.0,63.0735,63.0809,63.0071,63.044,33883.0
2019-12-16 11:20:00,85.4,85.45,85.35,85.4,53819.0,63.0366,63.0735,62.9997,63.0366,53819.0
2019-12-16 11:25:00,85.39,85.63,85.38,85.59,176248.0,63.0292,63.2064,63.0218,63.1768,176248.0
2019-12-16 11:30:00,85.59,85.64,85.53,85.55,25404.0,63.1768,63.2138,63.1326,63.1473,25404.0
2019-12-16 11:35:00,85.53,85.65,85.5,85.65,27482.0,63.1326,63.2211,63.1104,63.2211,27482.0
2019-12-16 11:40:00,85.64,85.77,85.63,85.76,26773.0,63.2138,63.3097,63.2064,63.3023,26773.0
2019-12-16 11:45:00,85.75,85.82,85.71,85.81,24204.0,63.2949,63.3466,63.2654,63.3392,24204.0
2019-12-16 11:50:00,85.81,85.81,85.73,85.76,26312.0,63.3392,63.3392,63.2802,63.3023,26312.0
2019-12-16 11:55:00,85.74,85.81,85.73,85.74,45498.0,63.2876,63.3392,63.2802,63.2876,45498.0
2019-12-16 12:00:00,85.75,85.89,85.75,85.85,44438.0,63.2949,63.3983,63.2949,63.3688,44438.0
2019-12-16 12:05:00,85.86,85.86,85.6,85.78,60134.0,63.3761,63.3761,63.1842,63.3171,60134.0
2019-12-16 12:10:00,85.77,85.82,85.75,85.78,16389.0,63.3097,63.3466,63.2949,63.3171,16389.0
2019-12-16 12:15:00,85.78,85.9,85.78,85.86,21620.0,63.3171,63.4057,63.3171,63.3761,21620.0
2019-12-16 12:20:00,85.84,85.89,85.83,85.87,20135.0,63.3614,63.3983,63.354,63.3835,20135.0
2019-12-16 12:25:00,85.87,85.92,85.85,85.92,16826.0,63.3835,63.4204,63.3688,63.4204,16826.0
2019-12-16 12:30:00,85.91,85.95,85.88,85.89,15023.0,63.4131,63.4426,63.3909,63.3983,15023.0
2019-12-16 12:35:00,85.89,85.92,85.87,85.91,17120.0,63.3983,63.4204,63.3835,63.4131,17120.0
2019-12-16 12:40:00,85.9,85.91,85.82,85.84,22156.0,63.4057,63.4131,63.3466,63.3614,22156.0
2019-12-16 12:45:00,85.85,85.85,85.77,85.8,24236.0,63.3688,63.3688,63.3097,63.3319,24236.0
2019-12-16 12:50:00,85.8,85.86,85.77,85.84,14383.0,63.3319,63.3761,63.3097,63.3614,14383.0
2019-12-16 12:55:00,85.84,85.86,85.81,85.86,19129.0,63.3614,63.3761,63.3392,63.3761,19129.0
2019-12-16 13:00:00,85.85,85.94,85.84,85.94,23345.0,63.3688,63.4352,63.3614,63.4352,23345.0
2019-12-16 13:05:00,85.94,85.95,85.85,85.93,44858.0,63.4352,63.4426,63.3688,63.4278,44858.0
2019-12-16 13:10:00,85.93,85.99,85.92,85.97,26198.0,63.4278,63.4721,63.4204,63.4573,26198.0
2019-12-16 13:15:00,85.97,86.11,85.96,86.02,172308.0,63.4573,63.5607,63.45,63.4942,172308.0
2019-12-16 13:20:00,86.02,86.09,85.97,86.09,56603.0,63.4942,63.5459,63.4573,63.5459,56603.0
2019-12-16 13:25:00,86.08,86.15,86.07,86.13,68199.0,63.5385,63.5902,63.5312,63.5754,68199.0
2019-12-16 13:30:00,86.14,86.19,86.12,86.14,51607.0,63.5828,63.6197,63.5681,63.5828,51607.0
2019-12-16 13:35:00,86.13,86.18,86.09,86.15,72188.0,63.5754,63.6123,63.5459,63.5902,72188.0
2019-12-16 13:40:00,86.15,86.15,86.07,86.11,23721.0,63.5902,63.5902,63.5312,63.5607,23721.0
2019-12-16 13:45:00,86.12,86.17,86.11,86.17,22342.0,63.5681,63.605,63.5607,63.605,22342.0
2019-12-16 13:50:00,86.17,86.19,86.09,86.1,25868.0,63.605,63.6197,63.5459,63.5533,25868.0
2019-12-16 13:55:00,86.12,86.17,86.1,86.11,27113.0,63.5681,63.605,63.5533,63.5607,27113.0
2019-12-16 14:00:00,86.13,86.17,86.03,86.05,31205.0,63.5754,63.605,63.5016,63.5164,31205.0
2019-12-16 14:05:00,86.05,86.06,85.91,86.0,125476.0,63.5164,63.5238,63.4131,63.4795,125476.0
2019-12-16 14:10:00,86.0,86.08,85.98,86.01,24961.0,63.4795,63.5385,63.4647,63.4869,24961.0
2019-12-16 14:15:00,86.01,86.08,85.98,86.08,38802.0,63.4869,63.5385,63.4647,63.5385,38802.0
2019-12-16 14:20:00,86.1,86.11,86.01,86.08,18391.0,63.5533,63.5607,63.4869,63.5385,18391.0
2019-12-16 14:25:00,86.07,86.09,86.02,86.06,19893.0,63.5312,63.5459,63.4942,63.5238,19893.0
2019-12-16 14:30:00,86.07,86.12,86.04,86.11,27056.0,63.5312,63.5681,63.509,63.5607,27056.0
2019-12-16 14:35:00,86.12,86.19,86.11,86.16,35070.0,63.5681,63.6197,63.5607,63.5976,35070.0
2019-12-16 14:40:00,86.16,86.35,86.15,86.34,39994.0,63.5976,63.7378,63.5902,63.7304,39994.0
2019-12-16 14:45:00,86.34,86.35,86.22,86.3,23738.0,63.7304,63.7378,63.6419,63.7009,23738.0
2019-12-16 14:50:00,86.3,86.32,86.24,86.27,22431.0,63.7009,63.7157,63.6566,63.6788,22431.0
2019-12-16 14:55:00,86.28,86.31,86.26,86.27,23538.0,63.6862,63.7083,63.6714,63.6788,23538.0
2019-12-16 15:00:00,86.28,86.31,86.25,86.31,27586.0,63.6862,63.7083,63.664,63.7083,27586.0
2019-12-16 15:05:00,86.3,86.37,86.3,86.31,36195.0,63.7009,63.7526,63.7009,63.7083,36195.0
2019-12-16 15:10:00,86.31,86.43,86.3,86.43,36306.0,63.7083,63.7969,63.7009,63.7969,36306.0
2019-12-16 15:15:00,86.43,86.46,86.35,86.39,38410.0,63.7969,63.819,63.7378,63.7674,38410.0
2019-12-16 15:20:00,86.38,86.41,86.35,86.38,50238.0,63.76,63.7821,63.7378,63.76,50238.0
2019-12-16 15:25:00,86.37,86.4,86.35,86.38,46262.0,63.7526,63.7747,63.7378,63.76,46262.0
2019-12-16 15:30:00,86.38,86.39,86.31,86.36,56785.0,63.76,63.7674,63.7083,63.7452,56785.0
2019-12-16 15:35:00,86.35,86.38,86.32,86.36,58121.0,63.7378,63.76,63.7157,63.7452,58121.0
2019-12-16 15:40:00,86.35,86.36,86.27,86.31,50855.0,63.7378,63.7452,63.6788,63.7083,50855.0
2019-12-16 15:45:00,86.31,86.32,86.23,86.29,79694.0,63.7083,63.7157,63.6493,63.6935,79694.0
2019-12-16 15:50:00,86.3,86.43,86.28,86.34,122209.0,63.7009,63.7969,63.6862,63.7304,122209.0
2019-12-16 15:55:00,86.34,86.4,86.21,86.29,456601.0,63.7304,63.7747,63.6345,63.6935,456601.0
2019-12-17 09:30:00,85.84,86.02,85.3,85.3,255399.0,63.3614,63.4942,62.9628,62.9628,255399.0
2019-12-17 09:35:00,85.23,85.81,85.23,85.77,89895.0,62.9111,63.3392,62.9111,63.3097,89895.0
2019-12-17 09:40:00,85.78,85.88,85.63,85.88,74305.0,63.3171,63.3909,63.2064,63.3909,74305.0
2019-12-17 09:45:00,85.87,85.96,85.84,85.96,40035.0,63.3835,63.45,63.3614,63.45,40035.0
2019-12-17 09:50:00,85.99,86.0,85.92,85.97,35999.0,63.4721,63.4795,63.4204,63.4573,35999.0
2019-12-17 09:55:00,85.95,86.16,85.91,86.1,63010.0,63.4426,63.5976,63.4131,63.5533,63010.0
2019-12-17 10:00:00,86.1,86.15,86.02,86.02,51124.0,63.5533,63.5902,63.4942,63.4942,51124.0
2019-12-17 10:05:00,86.01,86.09,85.87,85.92,37431.0,63.4869,63.5459,63.3835,63.4204,37431.0
2019-12-17 10:10:00,85.91,86.06,85.9,86.05,29064.0,63.4131,63.5238,63.4057,63.5164,29064.0
2019-12-17 10:15:00,86.05,86.21,86.04,86.15,38200.0,63.5164,63.6345,63.509,63.5902,38200.0
2019-12-17 10:20:00,86.12,86.16,86.03,86.14,19524.0,63.5681,63.5976,63.5016,63.5828,19524.0
2019-12-17 10:25:00,86.13,86.31,86.1,86.11,54960.0,63.5754,63.7083,63.5533,63.5607,54960.0
2019-12-17 10:30:00,86.1,86.12,85.92,85.96,54782.0,63.5533,63.5681,63.4204,63.45,54782.0
2019-12-17 10:35:00,85.97,86.02,85.81,85.88,61556.0,63.4573,63.4942,63.3392,63.3909,61556.0
2019-12-17 10:40:00,85.87,85.89,85.79,85.8,24609.0,63.3835,63.3983,63.3245,63.3319,24609.0
2019-12-17 10:45:00,85.79,85.9,85.78,85.83,46949.0,63.3245,63.4057,63.3171,63.354,46949.0
2019-12-17 10:50:00,85.81,85.85,85.7,85.76,23367.0,63.3392,63.3688,63.258,63.3023,23367.0
2019-12-17 10:55:00,85.75,85.78,85.62,85.65,28392.0,63.2949,63.3171,63.199,63.2211,28392.0
2019-12-17 11:00:00,85.65,85.74,85.6,85.74,40077.0,63.2211,63.2876,63.1842,63.2876,40077.0
2019-12-17 11:05:00,85.75,85.82,85.69,85.73,27503.0,63.2949,63.3466,63.2507,63.2802,27503.0
2019-12-17 11:10:00,85.74,85.74,85.67,85.69,28212.0,63.2876,63.2876,63.2359,63.2507,28212.0
2019-12-17 11:15:00,85.68,85.71,85.64,85.66,45332.0,63.2433,63.2654,63.2138,63.2285,45332.0
2019-12-17 11:20:00,85.64,85.77,85.64,85.75,31398.0,63.2138,63.3097,63.2138,63.2949,31398.0
2019-12-17 11:25:00,85.76,85.79,85.73,85.79,21480.0,63.3023,63.3245,63.2802,63.3245,21480.0
2019-12-17 11:30:00,85.8,85.8,85.7,85.71,24841.0,63.3319,63.3319,63.258,63.2654,24841.0
2019-12-17 11:35:00,85.72,85.75,85.7,85.74,24331.0,63.2728,63.2949,63.258,63.2876,24331.0
2019-12-17 11:40:00,85.73,85.75,85.7,85.71,17053.0,63.2802,63.2949,63.258,63.2654,17053.0
2019-12-17 11:45:00,85.71,85.77,85.71,85.73,18358.0,63.2654,63.3097,63.2654,63.2802,18358.0
2019-12-17 11:50:00,85.73,85.8,85.7,85.78,46116.0,63.2802,63.3319,63.258,63.3171,46116.0
2019-12-17 11:55:00,85.78,85.78,85.74,85.75,24097.0,63.3171,63.3171,63.2876,63.2949,24097.0
2019-12-17 12:00:00,85.75,85.81,85.66,85.76,49748.0,63.2949,63.3392,63.2285,63.3023,49748.0
2019-12-17 12:05:00,85.76,85.84,85.74,85.78,48324.0,63.3023,63.3614,63.2876,63.3171,48324.0
2019-12-17 12:10:00,85.78,85.84,85.76,85.78,48411.0,63.3171,63.3614,63.3023,63.3171,48411.0
2019-12-17 12:15:00,85.78,85.82,85.72,85.77,74328.0,63.3171,63.3466,63.2728,63.3097,74328.0
2019-12-17 12:20:00,85.77,85.78,85.7,85.74,51870.0,63.3097,63.3171,63.258,63.2876,51870.0
2019-12-17 12:25:00,85.73,85.81,85.71,85.81,32644.0,63.2802,63.3392,63.2654,63.3392,32644.0
2019-12-17 12:30:00,85.81,85.82,85.77,85.78,15406.0,63.3392,63.3466,63.3097,63.3171,15406.0
2019-12-17 12:35:00,85.78,85.85,85.78,85.82,31254.0,63.3171,63.3688,63.3171,63.3466,31254.0
2019-12-17 12:40:00,85.82,85.84,85.79,85.84,22872.0,63.3466,63.3614,63.3245,63.3614,22872.0
2019-12-17 12:45:00,85.82,85.86,85.8,85.81,15104.0,63.3466,63.3761,63.3319,63.3392,15104.0
2019-12-17 12:50:00,85.81,85.83,85.79,85.82,21192.0,63.3392,63.354,63.3245,63.3466,21192.0
2019-12-17 12:55:00,85.83,85.86,85.81,85.86,19722.0,63.354,63.3761,63.3392,63.3761,19722.0
2019-12-17 13:00:00,85.87,85.97,85.85,85.92,47374.0,63.3835,63.4573,63.3688,63.4204,47374.0
2019-12-17 13:05:00,85.93,85.94,85.88,85.89,11389.0,63.4278,63.4352,63.3909,63.3983,11389.0
2019-12-17 13:10:00,85.89,85.9,85.85,85.9,9652.0,63.3983,63.4057,63.3688,63.4057,9652.0
2019-12-17 13:15:00,85.9,85.93,85.89,85.9,13197.0,63.4057,63.4278,63.3983,63.4057,13197.0
2019-12-17 13:20:00,85.9,85.93,85.89,85.91,24028.0,63.4057,63.4278,63.3983,63.4131,24028.0
2019-12-17 13:25:00,85.91,85.95,85.88,85.88,39058.0,63.4131,63.4426,63.3909,63.3909,39058.0
2019-12-17 13:30:00,85.88,85.91,85.85,85.9,19161.0,63.3909,63.4131,63.3688,63.4057,19161.0
2019-12-17 13:35:00,85.9,85.91,85.86,85.89,13412.0,63.4057,63.4131,63.3761,63.3983,13412.0
2019-12-17 13:40:00,85.9,85.97,85.89,85.96,22692.0,63.4057,63.4573,63.3983,63.45,22692.0
2019-12-17 13:45:00,85.96,85.97,85.86,85.95,76252.0,63.45,63.4573,63.3761,63.4426,76252.0
2019-12-17 13:50:00,85.95,85.99,85.93,85.94,14043.0,63.4426,63.4721,63.4278,63.4352,14043.0
2019-12-17 13:55:00,85.93,85.96,85.91,85.93,23970.0,63.4278,63.45,63.4131,63.4278,23970.0
2019-12-17 14:00:00,85.93,85.95,85.87,85.89,35476.0,63.4278,63.4426,63.3835,63.3983,35476.0
2019-12-17 14:05:00,85.89,85.93,85.85,85.93,52276.0,63.3983,63.4278,63.3688,63.4278,52276.0
2019-12-17 14:10:00,85.93,85.98,85.92,85.98,15698.0,63.4278,63.4647,63.4204,63.4647,15698.0
2019-12-17 14:15:00,85.98,85.99,85.91,85.95,18305.0,63.4647,63.4721,63.4131,63.4426,18305.0
2019-12-17 14:20:00,85.95,85.95,85.89,85.9,21909.0,63.4426,63.4426,63.3983,63.4057,21909.0
2019-12-17 14:25:00,85.91,85.97,85.89,85.95,23018.0,63.4131,63.4573,63.3983,63.4426,23018.0
2019-12-17 14:30:00,85.95,86.03,85.95,86.03,24961.0,63.4426,63.5016,63.4426,63.5016,24961.0
2019-12-17 14:35:00,86.03,86.05,86.01,86.02,14002.0,63.5016,63.5164,63.4869,63.4942,14002.0
2019-12-17 14:40:00,86.02,86.04,85.99,86.03,13975.0,63.4942,63.509,63.4721,63.5016,13975.0
2019-12-17 14:45:00,86.02,86.04,85.99,86.03,29402.0,63.4942,63.509,63.4721,63.5016,29402.0
2019-12-17 14:50:00,86.03,86.04,85.99,86.0,16081.0,63.5016,63.509,63.4721,63.4795,16081.0
2019-12-17 14:55:00,86.0,86.01,85.95,85.97,23655.0,63.4795,63.4869,63.4426,63.4573,23655.0
2019-12-17 15:00:00,85.96,86.02,85.95,85.98,62903.0,63.45,63.4942,63.4426,63.4647,62903.0
2019-12-17 15:05:00,85.98,86.01,85.94,85.97,25144.0,63.4647,63.4869,63.4352,63.4573,25144.0
2019-12-17 15:10:00,85.96,85.98,85.93,85.95,23402.0,63.45,63.4647,63.4278,63.4426,23402.0
2019-12-17 15:15:00,85.96,85.97,85.88,85.9,34265.0,63.45,63.4573,63.3909,63.4057,34265.0
2019-12-17 15:20:00,85.9,85.94,85.87,85.92,25545.0,63.4057,63.4352,63.3835,63.4204,25545.0
2019-12-17 15:25:00,85.92,85.94,85.9,85.93,39678.0,63.4204,63.4352,63.4057,63.4278,39678.0
2019-12-17 15:30:00,85.94,85.99,85.82,85.82,57601.0,63.4352,63.4721,63.3466,63.3466,57601.0
2019-12-17 15:35:00,85.83,85.89,85.81,85.86,52139.0,63.354,63.3983,63.3392,63.3761,52139.0
2019-12-17 15:40:00,85.86,85.93,85.82,85.86,83041.0,63.3761,63.4278,63.3466,63.3761,83041.0
2019-12-17 15:45:00,85.86,85.99,85.85,85.91,87921.0,63.3761,63.4721,63.3688,63.4131,87921.0
2019-12-17 15:50:00,85.92,86.0,85.89,85.98,139777.0,63.4204,63.4795,63.3983,63.4647,139777.0
2019-12-17 15:55:00,85.98,86.04,85.9,85.95,437483.0,63.4647,63.509,63.4057,63.4426,437483.0
2019-12-18 09:30:00,84.7,85.05,84.45,84.91,272777.0,63.3734,63.6353,63.1864,63.5306,272777.0
2019-12-18 09:35:00,84.89,85.15,84.86,85.0,66823.0,63.5156,63.7101,63.4932,63.5979,66823.0
2019-12-18 09:40:00,85.0,85.06,84.81,84.9,166913.0,63.5979,63.6428,63.4558,63.5231,166913.0
2019-12-18 09:45:00,84.9,85.05,84.82,84.93,170676.0,63.5231,63.6353,63.4632,63.5455,170676.0
2019-12-18 09:50:00,84.92,84.95,84.76,84.79,41632.0,63.5381,63.5605,63.4183,63.4408,41632.0
2019-12-18 09:55:00,84.76,84.8,84.61,84.78,87418.0,63.4183,63.4483,63.3061,63.4333,87418.0
2019-12-18 10:00:00,84.76,84.99,84.69,84.97,61806.0,63.4183,63.5904,63.366,63.5755,61806.0
2019-12-18 10:05:00,84.97,85.03,84.87,84.92,42656.0,63.5755,63.6204,63.5006,63.5381,42656.0
2019-12-18 10:10:00,84.9,84.99,84.82,84.98,38828.0,63.5231,63.5904,63.4632,63.5829,38828.0
2019-12-18 10:15:00,84.97,85.13,84.96,85.11,48885.0,63.5755,63.6952,63.568,63.6802,48885.0
2019-12-18 10:20:00,85.09,85.18,84.99,85.16,41170.0,63.6653,63.7326,63.5904,63.7176,41170.0
2019-12-18 10:25:00,85.17,85.31,85.14,85.26,41307.0,63.7251,63.8299,63.7027,63.7924,41307.0
2019-12-18 10:30:00,85.25,85.27,85.13,85.17,31096.0,63.785,63.7999,63.6952,63.7251,31096.0
2019-12-18 10:35:00,85.17,85.28,85.17,85.18,17845.0,63.7251,63.8074,63.7251,63.7326,17845.0
2019-12-18 10:40:00,85.15,85.2,85.13,85.16,36436.0,63.7101,63.7476,63.6952,63.7176,36436.0
2019-12-18 10:45:00,85.17,85.19,85.14,85.17,33952.0,63.7251,63.7401,63.7027,63.7251,33952.0
2019-12-18 10:50:00,85.17,85.23,85.13,85.17,44614.0,63.7251,63.77,63.6952,63.7251,44614.0
2019-12-18 10:55:00,85.17,85.19,85.12,85.12,36813.0,63.7251,63.7401,63.6877,63.6877,36813.0
2019-12-18 11:00:00,85.12,85.23,85.1,85.23,57209.0,63.6877,63.77,63.6727,63.77,57209.0
2019-12-18 11:05:00,85.24,85.3,85.19,85.3,25863.0,63.7775,63.8224,63.7401,63.8224,25863.0
2019-12-18 11:10:00,85.3,85.36,85.29,85.34,19462.0,63.8224,63.8673,63.8149,63.8523,19462.0
2019-12-18 11:15:00,85.34,85.4,85.25,85.28,31107.0,63.8523,63.8972,63.785,63.8074,31107.0
2019-12-18 11:20:00,85.29,85.33,85.22,85.32,26982.0,63.8149,63.8448,63.7625,63.8373,26982.0
2019-12-18 11:25:00,85.33,85.43,85.33,85.36,23660.0,63.8448,63.9196,63.8448,63.8673,23660.0
2019-12-18 11:30:00,85.36,85.47,85.36,85.37,20723.0,63.8673,63.9496,63.8673,63.8747,20723.0
2019-12-18 11:35:00,85.37,85.4,85.31,85.32,16169.0,63.8747,63.8972,63.8299,63.8373,16169.0
2019-12-18 11:40:00,85.31,85.31,85.2,85.2,29776.0,63.8299,63.8299,63.7476,63.7476,29776.0
2019-12-18 11:45:00,85.2,85.28,85.19,85.28,14195.0,63.7476,63.8074,63.7401,63.8074,14195.0
2019-12-18 11:50:00,85.29,85.29,85.1,85.11,28597.0,63.8149,63.8149,63.6727,63.6802,28597.0
2019-12-18 11:55:00,85.11,85.12,85.05,85.1,34983.0,63.6802,63.6877,63.6353,63.6727,34983.0
2019-12-18 12:00:00,85.1,85.13,85.06,85.09,25063.0,63.6727,63.6952,63.6428,63.6653,25063.0
2019-12-18 12:05:00,85.08,85.22,85.08,85.22,20847.0,63.6578,63.7625,63.6578,63.7625,20847.0
2019-12-18 12:10:00,85.21,85.26,85.2,85.22,15000.0,63.755,63.7924,63.7476,63.7625,15000.0
2019-12-18 12:15:00,85.23,85.28,85.22,85.23,31795.0,63.77,63.8074,63.7625,63.77,31795.0
2019-12-18 12:20:00,85.21,85.24,85.17,85.18,13184.0,63.755,63.7775,63.7251,63.7326,13184.0
2019-12-18 12:25:00,85.18,85.29,85.18,85.29,25132.0,63.7326,63.8149,63.7326,63.8149,25132.0
2019-12-18 12:30:00,85.29,85.34,85.26,85.28,20237.0,63.8149,63.8523,63.7924,63.8074,20237.0
2019-12-18 12:35:00,85.29,85.29,85.23,85.25,16153.0,63.8149,63.8149,63.77,63.785,16153.0
2019-12-18 12:40:00,85.24,85.37,85.24,85.37,10304.0,63.7775,63.8747,63.7775,63.8747,10304.0
2019-12-18 12:45:00,85.37,85.38,85.28,85.29,28352.0,63.8747,63.8822,63.8074,63.8149,28352.0
2019-12-18 12:50:00,85.29,85.36,85.28,85.33,25490.0,63.8149,63.8673,63.8074,63.8448,25490.0
2019-12-18 12:55:00,85.33,85.4,85.33,85.37,19360.0,63.8448,63.8972,63.8448,63.8747,19360.0
2019-12-18 13:00:00,85.37,85.45,85.37,85.43,15414.0,63.8747,63.9346,63.8747,63.9196,15414.0
2019-12-18 13:05:00,85.43,85.44,85.42,85.42,9602.0,63.9196,63.9271,63.9122,63.9122,9602.0
2019-12-18 13:10:00,85.43,85.44,85.35,85.35,22142.0,63.9196,63.9271,63.8598,63.8598,22142.0
2019-12-18 13:15:00,85.38,85.38,85.34,85.34,13928.0,63.8822,63.8822,63.8523,63.8523,13928.0
2019-12-18 13:20:00,85.37,85.44,85.37,85.44,8778.0,63.8747,63.9271,63.8747,63.9271,8778.0
2019-12-18 13:25:00,85.42,85.56,85.42,85.53,29657.0,63.9122,64.0169,63.9122,63.9945,29657.0
2019-12-18 13:30:00,85.53,85.59,85.51,85.57,19962.0,63.9945,64.0394,63.9795,64.0244,19962.0
2019-12-18 13:35:00,85.56,85.58,85.53,85.57,32950.0,64.0169,64.0319,63.9945,64.0244,32950.0
2019-12-18 13:40:00,85.57,85.59,85.54,85.59,24665.0,64.0244,64.0394,64.0019,64.0394,24665.0
2019-12-18 13:45:00,85.59,85.63,85.58,85.63,32368.0,64.0394,64.0693,64.0319,64.0693,32368.0
2019-12-18 13:50:00,85.62,85.7,85.6,85.68,22247.0,64.0618,64.1217,64.0468,64.1067,22247.0
2019-12-18 13:55:00,85.66,85.73,85.65,85.66,34641.0,64.0917,64.1441,64.0842,64.0917,34641.0
2019-12-18 14:00:00,85.66,85.71,85.61,85.64,34373.0,64.0917,64.1291,64.0543,64.0768,34373.0
2019-12-18 14:05:00,85.64,85.72,85.62,85.69,26423.0,64.0768,64.1366,64.0618,64.1142,26423.0
2019-12-18 14:10:00,85.68,85.78,85.64,85.77,58408.0,64.1067,64.1815,64.0768,64.174,58408.0
2019-12-18 14:15:00,85.74,85.75,85.57,85.6,30750.0,64.1516,64.1591,64.0244,64.0468,30750.0
2019-12-18 14:20:00,85.59,85.7,85.58,85.7,10370.0,64.0394,64.1217,64.0319,64.1217,10370.0
2019-12-18 14:25:00,85.69,85.74,85.68,85.73,20198.0,64.1142,64.1516,64.1067,64.1441,20198.0
2019-12-18 14:30:00,85.74,85.75,85.7,85.71,41144.0,64.1516,64.1591,64.1217,64.1291,41144.0
2019-12-18 14:35:00,85.71,85.81,85.71,85.8,42399.0,64.1291,64.204,64.1291,64.1965,42399.0
2019-12-18 14:40:00,85.81,85.89,85.79,85.89,48937.0,64.204,64.2638,64.189,64.2638,48937.0
2019-12-18 14:45:00,85.86,85.9,85.77,85.77,42359.0,64.2414,64.2713,64.174,64.174,42359.0
2019-12-18 14:50:00,85.77,85.81,85.73,85.74,32031.0,64.174,64.204,64.1441,64.1516,32031.0
2019-12-18 14:55:00,85.75,85.8,85.74,85.75,19361.0,64.1591,64.1965,64.1516,64.1591,19361.0
2019-12-18 15:00:00,85.75,85.8,85.75,85.78,34566.0,64.1591,64.1965,64.1591,64.1815,34566.0
2019-12-18 15:05:00,85.78,85.81,85.74,85.74,38355.0,64.1815,64.204,64.1516,64.1516,38355.0
2019-12-18 15:10:00,85.75,85.75,85.68,85.69,41866.0,64.1591,64.1591,64.1067,64.1142,41866.0
2019-12-18 15:15:00,85.68,85.69,85.63,85.67,34279.0,64.1067,64.1142,64.0693,64.0992,34279.0
2019-12-18 15:20:00,85.67,85.69,85.65,85.65,33234.0,64.0992,64.1142,64.0842,64.0842,33234.0
2019-12-18 15:25:00,85.65,85.67,85.61,85.62,44815.0,64.0842,64.0992,64.0543,64.0618,44815.0
2019-12-18 15:30:00,85.63,85.65,85.54,85.55,27400.0,64.0693,64.0842,64.0019,64.0094,27400.0
2019-12-18 15:35:00,85.54,85.67,85.51,85.63,49897.0,64.0019,64.0992,63.9795,64.0693,49897.0
2019-12-18 15:40:00,85.64,85.74,85.62,85.63,40433.0,64.0768,64.1516,64.0618,64.0693,40433.0
2019-12-18 15:45:00,85.63,85.63,85.52,85.61,75401.0,64.0693,64.0693,63.987,64.0543,75401.0
2019-12-18 15:50:00,85.62,85.65,85.53,85.59,119180.0,64.0618,64.0842,63.9945,64.0394,119180.0
2019-12-18 15:55:00,85.59,85.81,85.53,85.69,506327.0,64.0394,64.204,63.9945,64.1142,506327.0
2019-12-19 09:30:00,85.9,85.9,85.59,85.87,99903.0,64.2713,64.2713,64.0394,64.2489,99903.0
2019-12-19 09:35:00,85.87,86.09,85.82,85.94,53283.0,64.2489,64.4135,64.2114,64.3012,53283.0
2019-12-19 09:40:00,85.94,86.2,85.94,86.06,46622.0,64.3012,64.4958,64.3012,64.391,46622.0
2019-12-19 09:45:00,86.1,86.1,86.01,86.1,19147.0,64.4209,64.4209,64.3536,64.4209,19147.0
2019-12-19 09:50:00,86.09,86.2,86.02,86.12,28817.0,64.4135,64.4958,64.3611,64.4359,28817.0
2019-12-19 09:55:00,86.12,86.23,86.1,86.12,28270.0,64.4359,64.5182,64.4209,64.4359,28270.0
2019-12-19 10:00:00,86.12,86.18,86.09,86.11,29776.0,64.4359,64.4808,64.4135,64.4284,29776.0
2019-12-19 10:05:00,86.13,86.24,86.07,86.22,38737.0,64.4434,64.5257,64.3985,64.5107,38737.0
2019-12-19 10:10:00,86.2,86.22,86.1,86.17,25615.0,64.4958,64.5107,64.4209,64.4733,25615.0
2019-12-19 10:15:00,86.17,86.24,86.13,86.19,51174.0,64.4733,64.5257,64.4434,64.4883,51174.0
2019-12-19 10:20:00,86.19,86.19,85.81,85.92,71145.0,64.4883,64.4883,64.204,64.2863,71145.0
2019-12-19 10:25:00,85.92,86.05,85.82,86.02,36338.0,64.2863,64.3835,64.2114,64.3611,36338.0
2019-12-19 10:30:00,85.98,85.99,85.85,85.93,38108.0,64.3312,64.3386,64.2339,64.2937,38108.0
2019-12-19 10:35:00,85.95,86.0,85.9,85.95,23758.0,64.3087,64.3461,64.2713,64.3087,23758.0
2019-12-19 10:40:00,85.92,85.95,85.83,85.92,22884.0,64.2863,64.3087,64.2189,64.2863,22884.0
2019-12-19 10:45:00,85.91,85.97,85.87,85.9,19470.0,64.2788,64.3237,64.2489,64.2713,19470.0
2019-12-19 10:50:00,85.91,85.94,85.81,85.92,26786.0,64.2788,64.3012,64.204,64.2863,26786.0
2019-12-19 10:55:00,85.92,86.02,85.91,85.94,20593.0,64.2863,64.3611,64.2788,64.3012,20593.0
2019-12-19 11:00:00,85.96,86.15,85.96,86.09,110365.0,64.3162,64.4584,64.3162,64.4135,110365.0
2019-12-19 11:05:00,86.09,86.19,86.06,86.13,12623.0,64.4135,64.4883,64.391,64.4434,12623.0
2019-12-19 11:10:00,86.1,86.12,85.89,85.98,51884.0,64.4209,64.4359,64.2638,64.3312,51884.0
2019-12-19 11:15:00,86.0,86.05,85.96,86.0,14182.0,64.3461,64.3835,64.3162,64.3461,14182.0
2019-12-19 11:20:00,86.0,86.07,85.98,86.04,12627.0,64.3461,64.3985,64.3312,64.3761,12627.0
2019-12-19 11:25:00,86.04,86.06,85.95,85.98,10483.0,64.3761,64.391,64.3087,64.3312,10483.0
2019-12-19 11:30:00,85.98,86.09,85.96,86.05,14928.0,64.3312,64.4135,64.3162,64.3835,14928.0
2019-12-19 11:35:00,86.03,86.1,86.03,86.09,14997.0,64.3686,64.4209,64.3686,64.4135,14997.0
2019-12-19 11:40:00,86.08,86.11,86.02,86.06,11165.0,64.406,64.4284,64.3611,64.391,11165.0
2019-12-19 11:45:00,86.06,86.15,86.05,86.13,11849.0,64.391,64.4584,64.3835,64.4434,11849.0
2019-12-19 11:50:00,86.13,86.19,86.13,86.18,14438.0,64.4434,64.4883,64.4434,64.4808,14438.0
2019-12-19 11:55:00,86.18,86.18,86.05,86.06,23504.0,64.4808,64.4808,64.3835,64.391,23504.0
2019-12-19 12:00:00,86.06,86.09,85.99,86.0,25185.0,64.391,64.4135,64.3386,64.3461,25185.0
2019-12-19 12:05:00,86.02,86.05,85.96,86.0,12684.0,64.3611,64.3835,64.3162,64.3461,12684.0
2019-12-19 12:10:00,85.98,86.04,85.97,85.98,15948.0,64.3312,64.3761,64.3237,64.3312,15948.0
2019-12-19 12:15:00,86.0,86.04,85.95,85.99,25052.0,64.3461,64.3761,64.3087,64.3386,25052.0
2019-12-19 12:20:00,85.99,86.04,85.96,86.03,18607.0,64.3386,64.3761,64.3162,64.3686,18607.0
2019-12-19 12:25:00,86.02,86.02,85.98,86.01,10294.0,64.3611,64.3611,64.3312,64.3536,10294.0
2019-12-19 12:30:00,86.0,86.01,85.9,85.97,44880.0,64.3461,64.3536,64.2713,64.3237,44880.0
2019-12-19 12:35:00,85.97,86.0,85.9,85.92,16385.0,64.3237,64.3461,64.2713,64.2863,16385.0
2019-12-19 12:40:00,85.91,85.97,85.9,85.95,7468.0,64.2788,64.3237,64.2713,64.3087,7468.0
2019-12-19 12:45:00,85.96,85.98,85.93,85.96,5991.0,64.3162,64.3312,64.2937,64.3162,5991.0
2019-12-19 12:50:00,85.96,86.01,85.96,85.99,8860.0,64.3162,64.3536,64.3162,64.3386,8860.0
2019-12-19 12:55:00,86.0,86.04,85.97,85.99,16527.0,64.3461,64.3761,64.3237,64.3386,16527.0
2019-12-19 13:00:00,86.01,86.06,85.99,86.04,15400.0,64.3536,64.391,64.3386,64.3761,15400.0
2019-12-19 13:05:00,86.04,86.06,85.99,85.99,11724.0,64.3761,64.391,64.3386,64.3386,11724.0
2019-12-19 13:10:00,85.99,86.03,85.97,86.02,8866.0,64.3386,64.3686,64.3237,64.3611,8866.0
2019-12-19 13:15:00,86.03,86.08,86.03,86.05,14934.0,64.3686,64.406,64.3686,64.3835,14934.0
2019-12-19 13:20:00,86.04,86.06,86.01,86.02,14755.0,64.3761,64.391,64.3536,64.3611,14755.0
2019-12-19 13:25:00,86.03,86.04,85.98,86.02,11665.0,64.3686,64.3761,64.3312,64.3611,11665.0
2019-12-19 13:30:00,86.02,86.05,85.98,86.04,11005.0,64.3611,64.3835,64.3312,64.3761,11005.0
2019-12-19 13:35:00,86.03,86.09,86.01,86.08,12423.0,64.3686,64.4135,64.3536,64.406,12423.0
2019-12-19 13:40:00,86.09,86.13,86.05,86.08,10997.0,64.4135,64.4434,64.3835,64.406,10997.0
2019-12-19 13:45:00,86.09,86.13,86.08,86.11,16235.0,64.4135,64.4434,64.406,64.4284,16235.0
2019-12-19 13:50:00,86.1,86.11,86.03,86.08,12360.0,64.4209,64.4284,64.3686,64.406,12360.0
2019-12-19 13:55:00,86.06,86.09,86.03,86.07,20843.0,64.391,64.4135,64.3686,64.3985,20843.0
2019-12-19 14:00:00,86.07,86.1,86.02,86.08,15395.0,64.3985,64.4209,64.3611,64.406,15395.0
2019-12-19 14:05:00,86.07,86.1,85.98,85.98,19526.0,64.3985,64.4209,64.3312,64.3312,19526.0
2019-12-19 14:10:00,85.97,85.97,85.85,85.87,37164.0,64.3237,64.3237,64.2339,64.2489,37164.0
2019-12-19 14:15:00,85.87,85.92,85.84,85.88,37478.0,64.2489,64.2863,64.2264,64.2563,37478.0
2019-12-19 14:20:00,85.87,85.93,85.84,85.92,27903.0,64.2489,64.2937,64.2264,64.2863,27903.0
2019-12-19 14:25:00,85.93,86.0,85.93,85.96,14197.0,64.2937,64.3461,64.2937,64.3162,14197.0
2019-12-19 14:30:00,85.95,86.04,85.95,86.02,19887.0,64.3087,64.3761,64.3087,64.3611,19887.0
2019-12-19 14:35:00,86.04,86.09,86.03,86.06,19050.0,64.3761,64.4135,64.3686,64.391,19050.0
2019-12-19 14:40:00,86.06,86.08,86.04,86.07,21938.0,64.391,64.406,64.3761,64.3985,21938.0
2019-12-19 14:45:00,86.07,86.08,86.03,86.07,18095.0,64.3985,64.406,64.3686,64.3985,18095.0
2019-12-19 14:50:00,86.07,86.09,86.02,86.05,37964.0,64.3985,64.4135,64.3611,64.3835,37964.0
2019-12-19 14:55:00,86.04,86.11,86.04,86.09,30502.0,64.3761,64.4284,64.3761,64.4135,30502.0
2019-12-19 15:00:00,86.09,86.11,86.04,86.06,14470.0,64.4135,64.4284,64.3761,64.391,14470.0
2019-12-19 15:05:00,86.06,86.12,86.04,86.05,19227.0,64.391,64.4359,64.3761,64.3835,19227.0
2019-12-19 15:10:00,86.06,86.08,85.99,86.0,54183.0,64.391,64.406,64.3386,64.3461,54183.0
2019-12-19 15:15:00,85.99,86.02,85.97,86.01,26955.0,64.3386,64.3611,64.3237,64.3536,26955.0
2019-12-19 15:20:00,86.0,86.03,85.94,85.97,24854.0,64.3461,64.3686,64.3012,64.3237,24854.0
2019-12-19 15:25:00,85.98,85.98,85.89,85.9,16872.0,64.3312,64.3312,64.2638,64.2713,16872.0
2019-12-19 15:30:00,85.91,85.91,85.85,85.86,24567.0,64.2788,64.2788,64.2339,64.2414,24567.0
2019-12-19 15:35:00,85.86,85.9,85.85,85.86,40010.0,64.2414,64.2713,64.2339,64.2414,40010.0
2019-12-19 15:40:00,85.86,85.88,85.82,85.85,33032.0,64.2414,64.2563,64.2114,64.2339,33032.0
2019-12-19 15:45:00,85.85,85.95,85.84,85.95,47827.0,64.2339,64.3087,64.2264,64.3087,47827.0
2019-12-19 15:50:00,85.94,85.96,85.88,85.95,79515.0,64.3012,64.3162,64.2563,64.3087,79515.0
2019-12-19 15:55:00,85.95,86.0,85.86,85.99,175540.0,64.3087,64.3461,64.2414,64.3386,175540.0
2019-12-20 09:30:00,86.88,87.08,86.35,86.61,1366597.0,65.0045,65.1542,64.608,64.8025,1366597.0
2019-12-20 09:35:00,86.67,86.69,86.49,86.6,46274.0,64.8474,64.8624,64.7127,64.795,46274.0
2019-12-20 09:40:00,86.59,86.61,86.49,86.49,40611.0,64.7876,64.8025,64.7127,64.7127,40611.0
2019-12-20 09:45:00,86.49,86.49,86.12,86.4,42266.0,64.7127,64.7127,64.4359,64.6454,42266.0
2019-12-20 09:50:00,86.4,86.5,86.35,86.46,23394.0,64.6454,64.7202,64.608,64.6903,23394.0
2019-12-20 09:55:00,86.48,86.6,86.47,86.55,23491.0,64.7053,64.795,64.6978,64.7576,23491.0
2019-12-20 10:00:00,86.48,86.53,86.19,86.2,24714.0,64.7053,64.7427,64.4883,64.4958,24714.0
2019-12-20 10:05:00,86.21,86.36,86.12,86.12,34058.0,64.5032,64.6155,64.4359,64.4359,34058.0
2019-12-20 10:10:00,86.18,86.24,86.05,86.06,43405.0,64.4808,64.5257,64.3835,64.391,43405.0
2019-12-20 10:15:00,86.05,86.16,85.99,86.11,35623.0,64.3835,64.4658,64.3386,64.4284,35623.0
2019-12-20 10:20:00,86.12,86.14,86.06,86.08,14252.0,64.4359,64.4509,64.391,64.406,14252.0
2019-12-20 10:25:00,86.05,86.2,86.03,86.13,34000.0,64.3835,64.4958,64.3686,64.4434,34000.0
2019-12-20 10:30:00,86.11,86.11,85.97,86.05,19136.0,64.4284,64.4284,64.3237,64.3835,19136.0
2019-12-20 10:35:00,86.04,86.05,85.96,86.0,19636.0,64.3761,64.3835,64.3162,64.3461,19636.0
2019-12-20 10:40:00,85.99,86.08,85.95,86.04,26647.0,64.3386,64.406,64.3087,64.3761,26647.0
2019-12-20 10:45:00,86.05,86.08,85.99,86.03,19501.0,64.3835,64.406,64.3386,64.3686,19501.0
2019-12-20 10:50:00,86.02,86.13,86.02,86.13,21785.0,64.3611,64.4434,64.3611,64.4434,21785.0
2019-12-20 10:55:00,86.13,86.23,86.12,86.16,17926.0,64.4434,64.5182,64.4359,64.4658,17926.0
2019-12-20 11:00:00,86.16,86.4,86.15,86.4,33563.0,64.4658,64.6454,64.4584,64.6454,33563.0
2019-12-20 11:05:00,86.41,86.48,86.36,86.47,21781.0,64.6529,64.7053,64.6155,64.6978,21781.0
2019-12-20 11:10:00,86.49,86.49,86.38,86.39,18510.0,64.7127,64.7127,64.6304,64.6379,18510.0
2019-12-20 11:15:00,86.39,86.52,86.39,86.5,29908.0,64.6379,64.7352,64.6379,64.7202,29908.0
2019-12-20 11:20:00,86.51,86.57,86.43,86.44,35906.0,64.7277,64.7726,64.6679,64.6753,35906.0
2019-12-20 11:25:00,86.46,86.49,86.34,86.38,16529.0,64.6903,64.7127,64.6005,64.6304,16529.0
2019-12-20 11:30:00,86.38,86.59,86.38,86.53,29753.0,64.6304,64.7876,64.6304,64.7427,29753.0
2019-12-20 11:35:00,86.55,86.62,86.51,86.56,24352.0,64.7576,64.81,64.7277,64.7651,24352.0
2019-12-20 11:40:00,86.56,86.62,86.53,86.58,27781.0,64.7651,64.81,64.7427,64.7801,27781.0
2019-12-20 11:45:00,86.57,86.67,86.57,86.66,19589.0,64.7726,64.8474,64.7726,64.8399,19589.0
2019-12-20 11:50:00,86.66,86.67,86.59,86.6,14680.0,64.8399,64.8474,64.7876,64.795,14680.0
2019-12-20 11:55:00,86.59,86.6,86.54,86.55,23034.0,64.7876,64.795,64.7502,64.7576,23034.0
2019-12-20 12:00:00,86.55,86.55,86.4,86.41,20656.0,64.7576,64.7576,64.6454,64.6529,20656.0
2019-12-20 12:05:00,86.4,86.47,86.38,86.45,20039.0,64.6454,64.6978,64.6304,64.6828,20039.0
2019-12-20 12:10:00,86.44,86.48,86.4,86.41,26301.0,64.6753,64.7053,64.6454,64.6529,26301.0
2019-12-20 12:15:00,86.44,86.49,86.43,86.44,14541.0,64.6753,64.7127,64.6679,64.6753,14541.0
2019-12-20 12:20:00,86.45,86.5,86.44,86.49,12630.0,64.6828,64.7202,64.6753,64.7127,12630.0
2019-12-20 12:25:00,86.48,86.56,86.48,86.55,23888.0,64.7053,64.7651,64.7053,64.7576,23888.0
2019-12-20 12:30:00,86.54,86.56,86.47,86.5,16013.0,64.7502,64.7651,64.6978,64.7202,16013.0
2019-12-20 12:35:00,86.51,86.53,86.44,86.5,48384.0,64.7277,64.7427,64.6753,64.7202,48384.0
2019-12-20 12:40:00,86.48,86.51,86.42,86.51,24023.0,64.7053,64.7277,64.6604,64.7277,24023.0
2019-12-20 12:45:00,86.5,86.51,86.48,86.49,8976.0,64.7202,64.7277,64.7053,64.7127,8976.0
2019-12-20 12:50:00,86.49,86.49,86.41,86.44,14160.0,64.7127,64.7127,64.6529,64.6753,14160.0
2019-12-20 12:55:00,86.43,86.46,86.42,86.44,13647.0,64.6679,64.6903,64.6604,64.6753,13647.0
2019-12-20 13:00:00,86.42,86.45,86.37,86.38,13104.0,64.6604,64.6828,64.623,64.6304,13104.0
2019-12-20 13:05:00,86.38,86.38,86.3,86.32,15684.0,64.6304,64.6304,64.5706,64.5855,15684.0
2019-12-20 13:10:00,86.31,86.32,86.24,86.26,19266.0,64.5781,64.5855,64.5257,64.5407,19266.0
2019-12-20 13:15:00,86.25,86.27,86.08,86.14,41040.0,64.5332,64.5481,64.406,64.4509,41040.0
2019-12-20 13:20:00,86.14,86.17,86.13,86.14,16764.0,64.4509,64.4733,64.4434,64.4509,16764.0
2019-12-20 13:25:00,86.15,86.15,86.08,86.09,7636.0,64.4584,64.4584,64.406,64.4135,7636.0
2019-12-20 13:30:00,86.09,86.1,85.97,85.99,29954.0,64.4135,64.4209,64.3237,64.3386,29954.0
2019-12-20 13:35:00,85.99,86.06,85.92,85.93,26669.0,64.3386,64.391,64.2863,64.2937,26669.0
2019-12-20 13:40:00,85.92,85.92,85.8,85.81,24681.0,64.2863,64.2863,64.1965,64.204,24681.0
2019-12-20 13:45:00,85.81,85.92,85.79,85.85,20750.0,64.204,64.2863,64.189,64.2339,20750.0
2019-12-20 13:50:00,85.86,85.96,85.86,85.89,13444.0,64.2414,64.3162,64.2414,64.2638,13444.0
2019-12-20 13:55:00,85.88,85.9,85.82,85.83,24199.0,64.2563,64.2713,64.2114,64.2189,24199.0
2019-12-20 14:00:00,85.83,85.86,85.81,85.86,13262.0,64.2189,64.2414,64.204,64.2414,13262.0
2019-12-20 14:05:00,85.85,85.85,85.79,85.81,14784.0,64.2339,64.2339,64.189,64.204,14784.0
2019-12-20 14:10:00,85.81,85.86,85.8,85.83,19550.0,64.204,64.2414,64.1965,64.2189,19550.0
2019-12-20 14:15:00,85.82,85.85,85.78,85.8,7993.0,64.2114,64.2339,64.1815,64.1965,7993.0
2019-12-20 14:20:00,85.79,85.8,85.72,85.74,35026.0,64.189,64.1965,64.1366,64.1516,35026.0
2019-12-20 14:25:00,85.74,85.74,85.67,85.69,26321.0,64.1516,64.1516,64.0992,64.1142,26321.0
2019-12-20 14:30:00,85.68,85.72,85.64,85.72,25116.0,64.1067,64.1366,64.0768,64.1366,25116.0
2019-12-20 14:35:00,85.72,85.76,85.72,85.76,20558.0,64.1366,64.1666,64.1366,64.1666,20558.0
2019-12-20 14:40:00,85.75,85.9,85.74,85.87,27580.0,64.1591,64.2713,64.1516,64.2489,27580.0
2019-12-20 14:45:00,85.88,85.98,85.87,85.96,14108.0,64.2563,64.3312,64.2489,64.3162,14108.0
2019-12-20 14:50:00,85.96,86.09,85.95,86.05,34607.0,64.3162,64.4135,64.3087,64.3835,34607.0
2019-12-20 14:55:00,86.05,86.08,86.03,86.05,27864.0,64.3835,64.406,64.3686,64.3835,27864.0
2019-12-20 15:00:00,86.06,86.2,86.05,86.16,31267.0,64.391,64.4958,64.3835,64.4658,31267.0
2019-12-20 15:05:00,86.16,86.25,86.12,86.22,24855.0,64.4658,64.5332,64.4359,64.5107,24855.0
2019-12-20 15:10:00,86.22,86.22,86.13,86.17,25008.0,64.5107,64.5107,64.4434,64.4733,25008.0
2019-12-20 15:15:00,86.17,86.2,86.13,86.15,41829.0,64.4733,64.4958,64.4434,64.4584,41829.0
2019-12-20 15:20:00,86.17,86.21,86.13,86.15,37798.0,64.4733,64.5032,64.4434,64.4584,37798.0
2019-12-20 15:25:00,86.15,86.17,86.12,86.15,33657.0,64.4584,64.4733,64.4359,64.4584,33657.0
2019-12-20 15:30:00,86.15,86.17,86.08,86.09,77749.0,64.4584,64.4733,64.406,64.4135,77749.0
2019-12-20 15:35:00,86.09,86.15,85.98,85.98,78866.0,64.4135,64.4584,64.3312,64.3312,78866.0
2019-12-20 15:40:00,85.99,86.0,85.97,85.98,48600.0,64.3386,64.3461,64.3237,64.3312,48600.0
2019-12-20 15:45:00,85.98,85.99,85.93,85.93,61678.0,64.3312,64.3386,64.2937,64.2937,61678.0
2019-12-20 15:50:00,85.93,86.04,85.65,85.69,177975.0,64.2937,64.3761,64.0842,64.1142,177975.0
2019-12-20 15:55:00,85.69,85.69,85.2,85.26,710112.0,64.1142,64.1142,63.7476,63.7924,710112.0
2019-12-23 09:30:00,85.59,85.82,85.52,85.69,92258.0,64.0394,64.2114,63.987,64.1142,92258.0
2019-12-23 09:35:00,85.72,85.93,85.68,85.85,21622.0,64.1366,64.2937,64.1067,64.2339,21622.0
2019-12-23 09:40:00,85.91,86.14,85.84,86.12,29751.0,64.2788,64.4509,64.2264,64.4359,29751.0
2019-12-23 09:45:00,86.11,86.11,85.96,86.02,26186.0,64.4284,64.4284,64.3162,64.3611,26186.0
2019-12-23 09:50:00,86.01,86.06,85.9,85.98,16723.0,64.3536,64.391,64.2713,64.3312,16723.0
2019-12-23 09:55:00,85.96,85.99,85.86,85.98,21617.0,64.3162,64.3386,64.2414,64.3312,21617.0
2019-12-23 10:00:00,85.96,86.02,85.91,85.95,17322.0,64.3162,64.3611,64.2788,64.3087,17322.0
2019-12-23 10:05:00,85.96,86.09,85.96,86.0,17451.0,64.3162,64.4135,64.3162,64.3461,17451.0
2019-12-23 10:10:00,85.98,86.04,85.87,85.95,18334.0,64.3312,64.3761,64.2489,64.3087,18334.0
2019-12-23 10:15:00,85.97,86.06,85.95,86.0,16093.0,64.3237,64.391,64.3087,64.3461,16093.0
2019-12-23 10:20:00,86.01,86.03,85.93,85.95,12945.0,64.3536,64.3686,64.2937,64.3087,12945.0
2019-12-23 10:25:00,85.97,86.04,85.93,85.97,15390.0,64.3237,64.3761,64.2937,64.3237,15390.0
2019-12-23 10:30:00,85.96,85.97,85.89,85.92,8391.0,64.3162,64.3237,64.2638,64.2863,8391.0
2019-12-23 10:35:00,85.91,85.96,85.89,85.95,18363.0,64.2788,64.3162,64.2638,64.3087,18363.0
2019-12-23 10:40:00,85.96,86.1,85.94,86.07,20204.0,64.3162,64.4209,64.3012,64.3985,20204.0
2019-12-23 10:45:00,86.06,86.09,85.97,85.97,13413.0,64.391,64.4135,64.3237,64.3237,13413.0
2019-12-23 10:50:00,85.98,86.03,85.97,85.99,17821.0,64.3312,64.3686,64.3237,64.3386,17821.0
2019-12-23 10:55:00,85.99,86.02,85.93,85.93,14633.0,64.3386,64.3611,64.2937,64.2937,14633.0
2019-12-23 11:00:00,85.9,85.94,85.88,85.9,18763.0,64.2713,64.3012,64.2563,64.2713,18763.0
2019-12-23 11:05:00,85.9,85.92,85.84,85.85,10993.0,64.2713,64.2863,64.2264,64.2339,10993.0
2019-12-23 11:10:00,85.84,85.84,85.76,85.77,10627.0,64.2264,64.2264,64.1666,64.174,10627.0
2019-12-23 11:15:00,85.77,85.88,85.76,85.82,15195.0,64.174,64.2563,64.1666,64.2114,15195.0
2019-12-23 11:20:00,85.81,85.82,85.73,85.76,16225.0,64.204,64.2114,64.1441,64.1666,16225.0
2019-12-23 11:25:00,85.77,85.82,85.74,85.82,14720.0,64.174,64.2114,64.1516,64.2114,14720.0
2019-12-23 11:30:00,85.82,85.83,85.71,85.71,10883.0,64.2114,64.2189,64.1291,64.1291,10883.0
2019-12-23 11:35:00,85.72,85.72,85.64,85.65,13187.0,64.1366,64.1366,64.0768,64.0842,13187.0
2019-12-23 11:40:00,85.63,85.7,85.61,85.66,14406.0,64.0693,64.1217,64.0543,64.0917,14406.0
2019-12-23 11:45:00,85.67,85.72,85.66,85.72,8898.0,64.0992,64.1366,64.0917,64.1366,8898.0
2019-12-23 11:50:00,85.71,85.72,85.63,85.71,13505.0,64.1291,64.1366,64.0693,64.1291,13505.0
2019-12-23 11:55:00,85.71,85.73,85.64,85.67,10861.0,64.1291,64.1441,64.0768,64.0992,10861.0
2019-12-23 12:00:00,85.69,85.72,85.67,85.71,9190.0,64.1142,64.1366,64.0992,64.1291,9190.0
2019-12-23 12:05:00,85.71,85.74,85.66,85.72,12525.0,64.1291,64.1516,64.0917,64.1366,12525.0
2019-12-23 12:10:00,85.72,85.77,85.69,85.69,8573.0,64.1366,64.174,64.1142,64.1142,8573.0
2019-12-23 12:15:00,85.7,85.74,85.66,85.69,10566.0,64.1217,64.1516,64.0917,64.1142,10566.0
2019-12-23 12:20:00,85.69,85.7,85.64,85.69,8722.0,64.1142,64.1217,64.0768,64.1142,8722.0
2019-12-23 12:25:00,85.68,85.7,85.62,85.68,14416.0,64.1067,64.1217,64.0618,64.1067,14416.0
2019-12-23 12:30:00,85.67,85.82,85.67,85.82,14384.0,64.0992,64.2114,64.0992,64.2114,14384.0
2019-12-23 12:35:00,85.82,85.86,85.81,85.86,16651.0,64.2114,64.2414,64.204,64.2414,16651.0
2019-12-23 12:40:00,85.84,85.85,85.79,85.82,10036.0,64.2264,64.2339,64.189,64.2114,10036.0
2019-12-23 12:45:00,85.82,85.83,85.77,85.79,10959.0,64.2114,64.2189,64.174,64.189,10959.0
2019-12-23 12:50:00,85.8,85.82,85.75,85.8,11283.0,64.1965,64.2114,64.1591,64.1965,11283.0
2019-12-23 12:55:00,85.8,85.82,85.78,85.79,10100.0,64.1965,64.2114,64.1815,64.189,10100.0
2019-12-23 13:00:00,85.8,85.82,85.76,85.79,9148.0,64.1965,64.2114,64.1666,64.189,9148.0
2019-12-23 13:05:00,85.8,85.81,85.76,85.8,15539.0,64.1965,64.204,64.1666,64.1965,15539.0
2019-12-23 13:10:00,85.8,85.8,85.7,85.7,13952.0,64.1965,64.1965,64.1217,64.1217,13952.0
2019-12-23 13:15:00,85.71,85.71,85.65,85.65,14149.0,64.1291,64.1291,64.0842,64.0842,14149.0
2019-12-23 13:20:00,85.64,85.66,85.6,85.63,12274.0,64.0768,64.0917,64.0468,64.0693,12274.0
2019-12-23 13:25:00,85.63,85.64,85.61,85.63,8948.0,64.0693,64.0768,64.0543,64.0693,8948.0
2019-12-23 13:30:00,85.64,85.67,85.62,85.62,12250.0,64.0768,64.0992,64.0618,64.0618,12250.0
2019-12-23 13:35:00,85.62,85.65,85.58,85.6,12539.0,64.0618,64.0842,64.0319,64.0468,12539.0
2019-12-23 13:40:00,85.59,85.62,85.57,85.6,15400.0,64.0394,64.0618,64.0244,64.0468,15400.0
2019-12-23 13:45:00,85.59,85.65,85.58,85.65,12315.0,64.0394,64.0842,64.0319,64.0842,12315.0
2019-12-23 13:50:00,85.67,85.67,85.62,85.64,12467.0,64.0992,64.0992,64.0618,64.0768,12467.0
2019-12-23 13:55:00,85.64,85.78,85.64,85.78,26080.0,64.0768,64.1815,64.0768,64.1815,26080.0
2019-12-23 14:00:00,85.77,85.89,85.77,85.89,32616.0,64.174,64.2638,64.174,64.2638,32616.0
2019-12-23 14:05:00,85.89,85.89,85.74,85.78,18626.0,64.2638,64.2638,64.1516,64.1815,18626.0
2019-12-23 14:10:00,85.79,85.85,85.79,85.83,11628.0,64.189,64.2339,64.189,64.2189,11628.0
2019-12-23 14:15:00,85.84,85.84,85.78,85.79,12700.0,64.2264,64.2264,64.1815,64.189,12700.0
2019-12-23 14:20:00,85.79,85.84,85.78,85.82,32391.0,64.189,64.2264,64.1815,64.2114,32391.0
2019-12-23 14:25:00,85.82,85.83,85.77,85.82,17886.0,64.2114,64.2189,64.174,64.2114,17886.0
2019-12-23 14:30:00,85.83,85.84,85.77,85.78,12139.0,64.2189,64.2264,64.174,64.1815,12139.0
2019-12-23 14:35:00,85.78,85.78,85.73,85.77,7555.0,64.1815,64.1815,64.1441,64.174,7555.0
2019-12-23 14:40:00,85.77,85.78,85.74,85.77,10684.0,64.174,64.1815,64.1516,64.174,10684.0
2019-12-23 14:45:00,85.78,85.85,85.76,85.84,14570.0,64.1815,64.2339,64.1666,64.2264,14570.0
2019-12-23 14:50:00,85.84,85.96,85.81,85.95,39796.0,64.2264,64.3162,64.204,64.3087,39796.0
2019-12-23 14:55:00,85.95,85.96,85.89,85.91,20181.0,64.3087,64.3162,64.2638,64.2788,20181.0
2019-12-23 15:00:00,85.92,85.92,85.86,85.87,11555.0,64.2863,64.2863,64.2414,64.2489,11555.0
2019-12-23 15:05:00,85.87,85.89,85.81,85.88,21455.0,64.2489,64.2638,64.204,64.2563,21455.0
2019-12-23 15:10:00,85.88,85.9,85.84,85.84,22667.0,64.2563,64.2713,64.2264,64.2264,22667.0
2019-12-23 15:15:00,85.85,85.87,85.83,85.84,11493.0,64.2339,64.2489,64.2189,64.2264,11493.0
2019-12-23 15:20:00,85.83,85.85,85.78,85.83,14912.0,64.2189,64.2339,64.1815,64.2189,14912.0
2019-12-23 15:25:00,85.82,85.88,85.82,85.87,19808.0,64.2114,64.2563,64.2114,64.2489,19808.0
2019-12-23 15:30:00,85.86,85.88,85.83,85.88,35753.0,64.2414,64.2563,64.2189,64.2563,35753.0
2019-12-23 15:35:00,85.88,85.94,85.85,85.92,20833.0,64.2563,64.3012,64.2339,64.2863,20833.0
2019-12-23 15:40:00,85.92,85.93,85.86,85.93,27370.0,64.2863,64.2937,64.2414,64.2937,27370.0
2019-12-23 15:45:00,85.92,85.93,85.82,85.86,26515.0,64.2863,64.2937,64.2114,64.2414,26515.0
2019-12-23 15:50:00,85.85,85.95,85.85,85.94,46703.0,64.2339,64.3087,64.2339,64.3012,46703.0
2019-12-23 15:55:00,85.94,86.02,85.88,86.01,186209.0,64.3012,64.3611,64.2563,64.3536,186209.0
2019-12-24 09:30:00,86.02,86.19,85.82,85.94,58928.0,64.3611,64.4883,64.2114,64.3012,58928.0
2019-12-24 09:35:00,86.0,86.06,85.85,86.0,10577.0,64.3461,64.391,64.2339,64.3461,10577.0
2019-12-24 09:40:00,86.04,86.14,85.92,86.13,9323.0,64.3761,64.4509,64.2863,64.4434,9323.0
2019-12-24 09:45:00,86.12,86.16,85.97,85.98,7506.0,64.4359,64.4658,64.3237,64.3312,7506.0
2019-12-24 09:50:00,85.95,86.08,85.94,85.96,14196.0,64.3087,64.406,64.3012,64.3162,14196.0
2019-12-24 09:55:00,85.94,86.01,85.89,86.0,10716.0,64.3012,64.3536,64.2638,64.3461,10716.0
2019-12-24 10:00:00,86.02,86.05,85.95,86.03,20233.0,64.3611,64.3835,64.3087,64.3686,20233.0
2019-12-24 10:05:00,86.04,86.05,85.99,86.05,18164.0,64.3761,64.3835,64.3386,64.3835,18164.0
2019-12-24 10:10:00,86.03,86.18,86.03,86.11,37974.0,64.3686,64.4808,64.3686,64.4284,37974.0
2019-12-24 10:15:00,86.12,86.19,86.06,86.17,28921.0,64.4359,64.4883,64.391,64.4733,28921.0
2019-12-24 10:20:00,86.18,86.21,86.05,86.11,31013.0,64.4808,64.5032,64.3835,64.4284,31013.0
2019-12-24 10:25:00,86.13,86.17,85.94,86.12,24898.0,64.4434,64.4733,64.3012,64.4359,24898.0
2019-12-24 10:30:00,86.14,86.21,86.09,86.21,14678.0,64.4509,64.5032,64.4135,64.5032,14678.0
2019-12-24 10:35:00,86.21,86.37,86.19,86.33,26673.0,64.5032,64.623,64.4883,64.593,26673.0
2019-12-24 10:40:00,86.33,86.41,86.31,86.38,14062.0,64.593,64.6529,64.5781,64.6304,14062.0
2019-12-24 10:45:00,86.38,86.4,86.31,86.32,15850.0,64.6304,64.6454,64.5781,64.5855,15850.0
2019-12-24 10:50:00,86.33,86.34,86.18,86.21,14000.0,64.593,64.6005,64.4808,64.5032,14000.0
2019-12-24 10:55:00,86.21,86.29,86.05,86.21,21543.0,64.5032,64.5631,64.3835,64.5032,21543.0
2019-12-24 11:00:00,86.21,86.22,86.02,86.02,12374.0,64.5032,64.5107,64.3611,64.3611,12374.0
2019-12-24 11:05:00,86.0,86.02,85.92,85.97,12278.0,64.3461,64.3611,64.2863,64.3237,12278.0
2019-12-24 11:10:00,85.98,86.0,85.95,86.0,16371.0,64.3312,64.3461,64.3087,64.3461,16371.0
2019-12-24 11:15:00,86.01,86.14,86.0,86.12,24619.0,64.3536,64.4509,64.3461,64.4359,24619.0
2019-12-24 11:20:00,86.12,86.19,86.1,86.18,14712.0,64.4359,64.4883,64.4209,64.4808,14712.0
2019-12-24 11:25:00,86.17,86.23,86.13,86.13,9725.0,64.4733,64.5182,64.4434,64.4434,9725.0
2019-12-24 11:30:00,86.11,86.15,86.01,86.11,15997.0,64.4284,64.4584,64.3536,64.4284,15997.0
2019-12-24 11:35:00,86.16,86.21,86.14,86.17,9310.0,64.4658,64.5032,64.4509,64.4733,9310.0
2019-12-24 11:40:00,86.16,86.23,86.16,86.22,13194.0,64.4658,64.5182,64.4658,64.5107,13194.0
2019-12-24 11:45:00,86.23,86.24,86.09,86.11,18897.0,64.5182,64.5257,64.4135,64.4284,18897.0
2019-12-24 11:50:00,86.11,86.12,86.04,86.05,6099.0,64.4284,64.4359,64.3761,64.3835,6099.0
2019-12-24 11:55:00,86.06,86.12,86.05,86.07,9453.0,64.391,64.4359,64.3835,64.3985,9453.0
2019-12-24 12:00:00,86.07,86.09,86.03,86.04,15020.0,64.3985,64.4135,64.3686,64.3761,15020.0
2019-12-24 12:05:00,86.04,86.06,86.0,86.04,11419.0,64.3761,64.391,64.3461,64.3761,11419.0
2019-12-24 12:10:00,86.04,86.07,85.99,86.03,20052.0,64.3761,64.3985,64.3386,64.3686,20052.0
2019-12-24 12:15:00,86.04,86.07,86.02,86.07,10778.0,64.3761,64.3985,64.3611,64.3985,10778.0
2019-12-24 12:20:00,86.07,86.11,86.05,86.08,11961.0,64.3985,64.4284,64.3835,64.406,11961.0
2019-12-24 12:25:00,86.07,86.08,85.96,85.96,10907.0,64.3985,64.406,64.3162,64.3162,10907.0
2019-12-24 12:30:00,85.97,86.01,85.97,86.01,9085.0,64.3237,64.3536,64.3237,64.3536,9085.0
2019-12-24 12:35:00,86.01,86.07,86.0,86.06,11242.0,64.3536,64.3985,64.3461,64.391,11242.0
2019-12-24 12:40:00,86.06,86.07,86.0,86.02,14565.0,64.391,64.3985,64.3461,64.3611,14565.0
2019-12-24 12:45:00,86.01,86.1,85.99,86.09,19126.0,64.3536,64.4209,64.3386,64.4135,19126.0
2019-12-24 12:50:00,86.09,86.17,86.05,86.16,19114.0,64.4135,64.4733,64.3835,64.4658,19114.0
2019-12-24 12:55:00,86.17,86.17,86.05,86.09,44015.0,64.4733,64.4733,64.3835,64.4135,44015.0
2019-12-26 09:30:00,86.24,86.43,86.17,86.32,35693.0,64.5257,64.6679,64.4733,64.5855,35693.0
2019-12-26 09:35:00,86.37,86.51,86.21,86.31,13072.0,64.623,64.7277,64.5032,64.5781,13072.0
2019-12-26 09:40:00,86.33,86.33,86.06,86.18,6921.0,64.593,64.593,64.391,64.4808,6921.0
2019-12-26 09:45:00,86.21,86.27,86.1,86.11,15358.0,64.5032,64.5481,64.4209,64.4284,15358.0
2019-12-26 09:50:00,86.11,86.13,86.02,86.13,12673.0,64.4284,64.4434,64.3611,64.4434,12673.0
2019-12-26 09:55:00,86.15,86.32,86.15,86.25,8943.0,64.4584,64.5855,64.4584,64.5332,8943.0
2019-12-26 10:00:00,86.24,86.27,86.02,86.04,12572.0,64.5257,64.5481,64.3611,64.3761,12572.0
2019-12-26 10:05:00,86.05,86.1,86.02,86.1,13721.0,64.3835,64.4209,64.3611,64.4209,13721.0
2019-12-26 10:10:00,86.1,86.24,86.07,86.24,13125.0,64.4209,64.5257,64.3985,64.5257,13125.0
2019-12-26 10:15:00,86.25,86.3,86.2,86.21,9283.0,64.5332,64.5706,64.4958,64.5032,9283.0
2019-12-26 10:20:00,86.2,86.28,86.16,86.26,11866.0,64.4958,64.5556,64.4658,64.5407,11866.0
2019-12-26 10:25:00,86.26,86.35,86.23,86.33,24118.0,64.5407,64.608,64.5182,64.593,24118.0
2019-12-26 10:30:00,86.36,86.39,86.24,86.25,30213.0,64.6155,64.6379,64.5257,64.5332,30213.0
2019-12-26 10:35:00,86.26,86.26,86.13,86.14,9516.0,64.5407,64.5407,64.4434,64.4509,9516.0
2019-12-26 10:40:00,86.13,86.23,86.1,86.14,9907.0,64.4434,64.5182,64.4209,64.4509,9907.0
2019-12-26 10:45:00,86.15,86.17,86.09,86.12,12947.0,64.4584,64.4733,64.4135,64.4359,12947.0
2019-12-26 10:50:00,86.12,86.23,86.09,86.18,20736.0,64.4359,64.5182,64.4135,64.4808,20736.0
2019-12-26 10:55:00,86.2,86.22,86.13,86.13,7279.0,64.4958,64.5107,64.4434,64.4434,7279.0
2019-12-26 11:00:00,86.14,86.24,86.13,86.16,40199.0,64.4509,64.5257,64.4434,64.4658,40199.0
2019-12-26 11:05:00,86.17,86.23,86.14,86.23,15713.0,64.4733,64.5182,64.4509,64.5182,15713.0
2019-12-26 11:10:00,86.24,86.29,86.22,86.26,15624.0,64.5257,64.5631,64.5107,64.5407,15624.0
2019-12-26 11:15:00,86.26,86.36,86.23,86.24,18325.0,64.5407,64.6155,64.5182,64.5257,18325.0
2019-12-26 11:20:00,86.23,86.28,86.22,86.24,9893.0,64.5182,64.5556,64.5107,64.5257,9893.0
2019-12-26 11:25:00,86.24,86.26,86.2,86.21,10016.0,64.5257,64.5407,64.4958,64.5032,10016.0
2019-12-26 11:30:00,86.2,86.21,86.15,86.18,12308.0,64.4958,64.5032,64.4584,64.4808,12308.0
2019-12-26 11:35:00,86.19,86.23,86.16,86.18,11801.0,64.4883,64.5182,64.4658,64.4808,11801.0
2019-12-26 11:40:00,86.19,86.19,86.15,86.19,12782.0,64.4883,64.4883,64.4584,64.4883,12782.0
2019-12-26 11:45:00,86.2,86.2,86.1,86.1,6698.0,64.4958,64.4958,64.4209,64.4209,6698.0
2019-12-26 11:50:00,86.09,86.1,86.07,86.09,5861.0,64.4135,64.4209,64.3985,64.4135,5861.0
2019-12-26 11:55:00,86.1,86.12,86.02,86.05,11529.0,64.4209,64.4359,64.3611,64.3835,11529.0
2019-12-26 12:00:00,86.04,86.09,86.01,86.04,11005.0,64.3761,64.4135,64.3536,64.3761,11005.0
2019-12-26 12:05:00,86.03,86.03,85.98,85.99,8239.0,64.3686,64.3686,64.3312,64.3386,8239.0
2019-12-26 12:10:00,85.99,85.99,85.94,85.97,13194.0,64.3386,64.3386,64.3012,64.3237,13194.0
2019-12-26 12:15:00,85.98,86.02,85.97,85.99,15928.0,64.3312,64.3611,64.3237,64.3386,15928.0
2019-12-26 12:20:00,85.99,86.06,85.98,86.0,9990.0,64.3386,64.391,64.3312,64.3461,9990.0
2019-12-26 12:25:00,85.98,85.99,85.88,85.89,11680.0,64.3312,64.3386,64.2563,64.2638,11680.0
2019-12-26 12:30:00,85.89,85.89,85.83,85.85,7695.0,64.2638,64.2638,64.2189,64.2339,7695.0
2019-12-26 12:35:00,85.85,85.89,85.81,85.82,8266.0,64.2339,64.2638,64.204,64.2114,8266.0
2019-12-26 12:40:00,85.82,85.84,85.76,85.77,15893.0,64.2114,64.2264,64.1666,64.174,15893.0
2019-12-26 12:45:00,85.77,85.8,85.75,85.8,10606.0,64.174,64.1965,64.1591,64.1965,10606.0
2019-12-26 12:50:00,85.8,85.91,85.8,85.91,17324.0,64.1965,64.2788,64.1965,64.2788,17324.0
2019-12-26 12:55:00,85.91,85.93,85.88,85.92,11398.0,64.2788,64.2937,64.2563,64.2863,11398.0
2019-12-26 13:00:00,85.91,85.92,85.84,85.86,8807.0,64.2788,64.2863,64.2264,64.2414,8807.0
2019-12-26 13:05:00,85.84,85.88,85.84,85.86,8845.0,64.2264,64.2563,64.2264,64.2414,8845.0
2019-12-26 13:10:00,85.87,85.91,85.87,85.91,4275.0,64.2489,64.2788,64.2489,64.2788,4275.0
2019-12-26 13:15:00,85.9,85.9,85.86,85.87,4988.0,64.2713,64.2713,64.2414,64.2489,4988.0
2019-12-26 13:20:00,85.87,85.87,85.79,85.81,8715.0,64.2489,64.2489,64.189,64.204,8715.0
2019-12-26 13:25:00,85.81,85.87,85.8,85.85,12031.0,64.204,64.2489,64.1965,64.2339,12031.0
2019-12-26 13:30:00,85.85,85.85,85.81,85.81,5941.0,64.2339,64.2339,64.204,64.204,5941.0
2019-12-26 13:35:00,85.8,85.8,85.71,85.74,11000.0,64.1965,64.1965,64.1291,64.1516,11000.0
2019-12-26 13:40:00,85.74,85.74,85.69,85.72,14294.0,64.1516,64.1516,64.1142,64.1366,14294.0
2019-12-26 13:45:00,85.74,85.74,85.71,85.71,6065.0,64.1516,64.1516,64.1291,64.1291,6065.0
2019-12-26 13:50:00,85.71,85.72,85.7,85.71,6207.0,64.1291,64.1366,64.1217,64.1291,6207.0
2019-12-26 13:55:00,85.71,85.72,85.67,85.7,13520.0,64.1291,64.1366,64.0992,64.1217,13520.0
2019-12-26 14:00:00,85.71,85.77,85.7,85.76,10662.0,64.1291,64.174,64.1217,64.1666,10662.0
2019-12-26 14:05:00,85.76,85.77,85.66,85.68,14303.0,64.1666,64.174,64.0917,64.1067,14303.0
2019-12-26 14:10:00,85.67,85.72,85.66,85.69,12761.0,64.0992,64.1366,64.0917,64.1142,12761.0
2019-12-26 14:15:00,85.69,85.7,85.63,85.64,12887.0,64.1142,64.1217,64.0693,64.0768,12887.0
2019-12-26 14:20:00,85.63,85.64,85.6,85.63,11932.0,64.0693,64.0768,64.0468,64.0693,11932.0
2019-12-26 14:25:00,85.63,85.64,85.59,85.59,11308.0,64.0693,64.0768,64.0394,64.0394,11308.0
2019-12-26 14:30:00,85.59,85.6,85.54,85.54,11641.0,64.0394,64.0468,64.0019,64.0019,11641.0
2019-12-26 14:35:00,85.53,85.57,85.51,85.53,10027.0,63.9945,64.0244,63.9795,63.9945,10027.0
2019-12-26 14:40:00,85.52,85.57,85.51,85.57,17846.0,63.987,64.0244,63.9795,64.0244,17846.0
2019-12-26 14:45:00,85.57,85.6,85.56,85.58,9302.0,64.0244,64.0468,64.0169,64.0319,9302.0
2019-12-26 14:50:00,85.58,85.61,85.57,85.59,10535.0,64.0319,64.0543,64.0244,64.0394,10535.0
2019-12-26 14:55:00,85.59,85.62,85.57,85.62,10236.0,64.0394,64.0618,64.0244,64.0618,10236.0
2019-12-26 15:00:00,85.62,85.66,85.61,85.65,7083.0,64.0618,64.0917,64.0543,64.0842,7083.0
2019-12-26 15:05:00,85.65,85.7,85.64,85.69,15008.0,64.0842,64.1217,64.0768,64.1142,15008.0
2019-12-26 15:10:00,85.69,85.7,85.67,85.69,6498.0,64.1142,64.1217,64.0992,64.1142,6498.0
2019-12-26 15:15:00,85.69,85.73,85.68,85.72,14323.0,64.1142,64.1441,64.1067,64.1366,14323.0
2019-12-26 15:20:00,85.72,85.74,85.62,85.66,21412.0,64.1366,64.1516,64.0618,64.0917,21412.0
2019-12-26 15:25:00,85.66,85.69,85.64,85.69,8077.0,64.0917,64.1142,64.0768,64.1142,8077.0
2019-12-26 15:30:00,85.69,85.69,85.58,85.61,15601.0,64.1142,64.1142,64.0319,64.0543,15601.0
2019-12-26 15:35:00,85.61,85.68,85.59,85.68,16544.0,64.0543,64.1067,64.0394,64.1067,16544.0
2019-12-26 15:40:00,85.69,85.84,85.67,85.8,24819.0,64.1142,64.2264,64.0992,64.1965,24819.0
2019-12-26 15:45:00,85.8,85.91,85.79,85.9,21732.0,64.1965,64.2788,64.189,64.2713,21732.0
2019-12-26 15:50:00,85.9,85.92,85.8,85.88,38369.0,64.2713,64.2863,64.1965,64.2563,38369.0
2019-12-26 15:55:00,85.88,86.04,85.86,86.04,133523.0,64.2563,64.3761,64.2414,64.3761,133523.0
2019-12-27 09:30:00,86.02,86.13,85.79,85.93,53026.0,64.3611,64.4434,64.189,64.2937,53026.0
2019-12-27 09:35:00,85.94,86.34,85.94,86.23,22124.0,64.3012,64.6005,64.3012,64.5182,22124.0
2019-12-27 09:40:00,86.26,86.34,86.15,86.3,16961.0,64.5407,64.6005,64.4584,64.5706,16961.0
2019-12-27 09:45:00,86.34,86.34,86.22,86.23,10953.0,64.6005,64.6005,64.5107,64.5182,10953.0
2019-12-27 09:50:00,86.24,86.43,86.24,86.42,24834.0,64.5257,64.6679,64.5257,64.6604,24834.0
2019-12-27 09:55:00,86.42,86.44,86.18,86.18,14507.0,64.6604,64.6753,64.4808,64.4808,14507.0
2019-12-27 10:00:00,86.15,86.31,86.04,86.26,15916.0,64.4584,64.5781,64.3761,64.5407,15916.0
2019-12-27 10:05:00,86.25,86.29,86.2,86.23,8877.0,64.5332,64.5631,64.4958,64.5182,8877.0
2019-12-27 10:10:00,86.23,86.28,86.17,86.25,19610.0,64.5182,64.5556,64.4733,64.5332,19610.0
2019-12-27 10:15:00,86.24,86.4,86.2,86.35,20750.0,64.5257,64.6454,64.4958,64.608,20750.0
2019-12-27 10:20:00,86.35,86.42,86.33,86.42,15194.0,64.608,64.6604,64.593,64.6604,15194.0
2019-12-27 10:25:00,86.4,86.43,86.3,86.32,13291.0,64.6454,64.6679,64.5706,64.5855,13291.0
2019-12-27 10:30:00,86.31,86.33,86.23,86.24,9801.0,64.5781,64.593,64.5182,64.5257,9801.0
2019-12-27 10:35:00,86.24,86.29,86.21,86.29,9050.0,64.5257,64.5631,64.5032,64.5631,9050.0
2019-12-27 10:40:00,86.27,86.28,86.14,86.14,8645.0,64.5481,64.5556,64.4509,64.4509,8645.0
2019-12-27 10:45:00,86.15,86.24,86.14,86.23,7882.0,64.4584,64.5257,64.4509,64.5182,7882.0
2019-12-27 10:50:00,86.23,86.38,86.2,86.38,14384.0,64.5182,64.6304,64.4958,64.6304,14384.0
2019-12-27 10:55:00,86.38,86.4,86.35,86.37,9811.0,64.6304,64.6454,64.608,64.623,9811.0
2019-12-27 11:00:00,86.38,86.41,86.34,86.41,21727.0,64.6304,64.6529,64.6005,64.6529,21727.0
2019-12-27 11:05:00,86.39,86.44,86.36,86.39,18746.0,64.6379,64.6753,64.6155,64.6379,18746.0
2019-12-27 11:10:00,86.4,86.43,86.29,86.29,34301.0,64.6454,64.6679,64.5631,64.5631,34301.0
2019-12-27 11:15:00,86.29,86.31,86.2,86.2,7919.0,64.5631,64.5781,64.4958,64.4958,7919.0
2019-12-27 11:20:00,86.22,86.22,86.16,86.16,12540.0,64.5107,64.5107,64.4658,64.4658,12540.0
2019-12-27 11:25:00,86.15,86.16,86.1,86.15,16126.0,64.4584,64.4658,64.4209,64.4584,16126.0
2019-12-27 11:30:00,86.15,86.15,86.09,86.12,7605.0,64.4584,64.4584,64.4135,64.4359,7605.0
2019-12-27 11:35:00,86.13,86.21,86.11,86.21,11545.0,64.4434,64.5032,64.4284,64.5032,11545.0
2019-12-27 11:40:00,86.21,86.23,86.18,86.19,6526.0,64.5032,64.5182,64.4808,64.4883,6526.0
2019-12-27 11:45:00,86.19,86.2,86.09,86.12,10220.0,64.4883,64.4958,64.4135,64.4359,10220.0
2019-12-27 11:50:00,86.13,86.14,86.03,86.09,11105.0,64.4434,64.4509,64.3686,64.4135,11105.0
2019-12-27 11:55:00,86.08,86.1,86.05,86.08,13399.0,64.406,64.4209,64.3835,64.406,13399.0
2019-12-27 12:00:00,86.07,86.09,86.01,86.02,11922.0,64.3985,64.4135,64.3536,64.3611,11922.0
2019-12-27 12:05:00,85.98,86.04,85.97,86.03,18075.0,64.3312,64.3761,64.3237,64.3686,18075.0
2019-12-27 12:10:00,86.04,86.16,86.03,86.16,47464.0,64.3761,64.4658,64.3686,64.4658,47464.0
2019-12-27 12:15:00,86.15,86.23,86.1,86.15,19056.0,64.4584,64.5182,64.4209,64.4584,19056.0
2019-12-27 12:20:00,86.14,86.15,86.04,86.07,11122.0,64.4509,64.4584,64.3761,64.3985,11122.0
2019-12-27 12:25:00,86.07,86.08,86.0,86.01,8305.0,64.3985,64.406,64.3461,64.3536,8305.0
2019-12-27 12:30:00,86.01,86.04,85.97,86.0,11211.0,64.3536,64.3761,64.3237,64.3461,11211.0
2019-12-27 12:35:00,86.0,86.07,85.98,85.99,21847.0,64.3461,64.3985,64.3312,64.3386,21847.0
2019-12-27 12:40:00,85.98,86.03,85.94,86.03,15517.0,64.3312,64.3686,64.3012,64.3686,15517.0
2019-12-27 12:45:00,86.03,86.13,85.97,86.11,56633.0,64.3686,64.4434,64.3237,64.4284,56633.0
2019-12-27 12:50:00,86.11,86.13,86.06,86.08,11464.0,64.4284,64.4434,64.391,64.406,11464.0
2019-12-27 12:55:00,86.07,86.15,86.06,86.12,8696.0,64.3985,64.4584,64.391,64.4359,8696.0
2019-12-27 13:00:00,86.13,86.2,86.11,86.18,13971.0,64.4434,64.4958,64.4284,64.4808,13971.0
2019-12-27 13:05:00,86.19,86.22,86.18,86.18,6382.0,64.4883,64.5107,64.4808,64.4808,6382.0
2019-12-27 13:10:00,86.19,86.2,86.11,86.15,11866.0,64.4883,64.4958,64.4284,64.4584,11866.0
2019-12-27 13:15:00,86.14,86.26,86.12,86.26,15111.0,64.4509,64.5407,64.4359,64.5407,15111.0
2019-12-27 13:20:00,86.28,86.32,86.2,86.21,24422.0,64.5556,64.5855,64.4958,64.5032,24422.0
2019-12-27 13:25:00,86.21,86.23,86.16,86.18,16030.0,64.5032,64.5182,64.4658,64.4808,16030.0
2019-12-27 13:30:00,86.17,86.2,86.16,86.2,10395.0,64.4733,64.4958,64.4658,64.4958,10395.0
2019-12-27 13:35:00,86.2,86.22,86.18,86.22,20841.0,64.4958,64.5107,64.4808,64.5107,20841.0
2019-12-27 13:40:00,86.21,86.23,86.18,86.22,8819.0,64.5032,64.5182,64.4808,64.5107,8819.0
2019-12-27 13:45:00,86.22,86.23,86.2,86.21,9995.0,64.5107,64.5182,64.4958,64.5032,9995.0
2019-12-27 13:50:00,86.22,86.22,86.19,86.21,12100.0,64.5107,64.5107,64.4883,64.5032,12100.0
2019-12-27 13:55:00,86.21,86.21,86.12,86.17,20521.0,64.5032,64.5032,64.4359,64.4733,20521.0
2019-12-27 14:00:00,86.17,86.31,86.15,86.29,13738.0,64.4733,64.5781,64.4584,64.5631,13738.0
2019-12-27 14:05:00,86.3,86.3,86.26,86.27,9248.0,64.5706,64.5706,64.5407,64.5481,9248.0
2019-12-27 14:10:00,86.27,86.29,86.25,86.27,11876.0,64.5481,64.5631,64.5332,64.5481,11876.0
2019-12-27 14:15:00,86.27,86.27,86.21,86.21,9507.0,64.5481,64.5481,64.5032,64.5032,9507.0
2019-12-27 14:20:00,86.22,86.24,86.2,86.21,13218.0,64.5107,64.5257,64.4958,64.5032,13218.0
2019-12-27 14:25:00,86.22,86.27,86.21,86.24,10086.0,64.5107,64.5481,64.5032,64.5257,10086.0
2019-12-27 14:30:00,86.25,86.28,86.22,86.26,22668.0,64.5332,64.5556,64.5107,64.5407,22668.0
2019-12-27 14:35:00,86.27,86.27,86.24,86.24,58490.0,64.5481,64.5481,64.5257,64.5257,58490.0
2019-12-27 14:40:00,86.25,86.27,86.23,86.24,11918.0,64.5332,64.5481,64.5182,64.5257,11918.0
2019-12-27 14:45:00,86.24,86.27,86.22,86.26,35952.0,64.5257,64.5481,64.5107,64.5407,35952.0
2019-12-27 14:50:00,86.26,86.3,86.25,86.28,16039.0,64.5407,64.5706,64.5332,64.5556,16039.0
2019-12-27 14:55:00,86.28,86.29,86.25,86.26,9232.0,64.5556,64.5631,64.5332,64.5407,9232.0
2019-12-27 15:00:00,86.27,86.31,86.27,86.27,11244.0,64.5481,64.5781,64.5481,64.5481,11244.0
2019-12-27 15:05:00,86.28,86.29,86.2,86.2,7832.0,64.5556,64.5631,64.4958,64.4958,7832.0
2019-12-27 15:10:00,86.2,86.23,86.19,86.23,15138.0,64.4958,64.5182,64.4883,64.5182,15138.0
2019-12-27 15:15:00,86.24,86.29,86.23,86.29,10948.0,64.5257,64.5631,64.5182,64.5631,10948.0
2019-12-27 15:20:00,86.29,86.29,86.26,86.29,10511.0,64.5631,64.5631,64.5407,64.5631,10511.0
2019-12-27 15:25:00,86.29,86.29,86.25,86.29,15185.0,64.5631,64.5631,64.5332,64.5631,15185.0
2019-12-27 15:30:00,86.29,86.31,86.27,86.3,16646.0,64.5631,64.5781,64.5481,64.5706,16646.0
2019-12-27 15:35:00,86.31,86.37,86.3,86.35,21239.0,64.5781,64.623,64.5706,64.608,21239.0
2019-12-27 15:40:00,86.34,86.36,86.25,86.26,19130.0,64.6005,64.6155,64.5332,64.5407,19130.0
2019-12-27 15:45:00,86.25,86.27,86.17,86.19,37736.0,64.5332,64.5481,64.4733,64.4883,37736.0
2019-12-27 15:50:00,86.19,86.23,86.16,86.2,59029.0,64.4883,64.5182,64.4658,64.4958,59029.0
2019-12-27 15:55:00,86.2,86.33,86.15,86.32,108587.0,64.4958,64.593,64.4584,64.5855,108587.0
2019-12-30 09:30:00,86.39,86.67,86.31,86.33,87632.0,64.6379,64.8474,64.5781,64.593,87632.0
2019-12-30 09:35:00,86.34,86.45,86.2,86.45,19654.0,64.6005,64.6828,64.4958,64.6828,19654.0
2019-12-30 09:40:00,86.47,86.5,86.36,86.41,12835.0,64.6978,64.7202,64.6155,64.6529,12835.0
2019-12-30 09:45:00,86.41,86.61,86.39,86.57,29349.0,64.6529,64.8025,64.6379,64.7726,29349.0
2019-12-30 09:50:00,86.56,86.6,86.41,86.47,23949.0,64.7651,64.795,64.6529,64.6978,23949.0
2019-12-30 09:55:00,86.47,86.49,86.38,86.47,28726.0,64.6978,64.7127,64.6304,64.6978,28726.0
2019-12-30 10:00:00,86.47,86.63,86.43,86.61,22253.0,64.6978,64.8175,64.6679,64.8025,22253.0
2019-12-30 10:05:00,86.62,86.64,86.34,86.35,22096.0,64.81,64.825,64.6005,64.608,22096.0
2019-12-30 10:10:00,86.33,86.36,86.19,86.31,22448.0,64.593,64.6155,64.4883,64.5781,22448.0
2019-12-30 10:15:00,86.31,86.33,86.1,86.29,27471.0,64.5781,64.593,64.4209,64.5631,27471.0
2019-12-30 10:20:00,86.29,86.31,86.14,86.24,26909.0,64.5631,64.5781,64.4509,64.5257,26909.0
2019-12-30 10:25:00,86.25,86.28,86.15,86.17,20636.0,64.5332,64.5556,64.4584,64.4733,20636.0
2019-12-30 10:30:00,86.14,86.15,85.97,85.98,14668.0,64.4509,64.4584,64.3237,64.3312,14668.0
2019-12-30 10:35:00,85.98,86.1,85.88,86.1,23692.0,64.3312,64.4209,64.2563,64.4209,23692.0
2019-12-30 10:40:00,86.11,86.17,86.03,86.16,15913.0,64.4284,64.4733,64.3686,64.4658,15913.0
2019-12-30 10:45:00,86.17,86.22,86.12,86.13,11804.0,64.4733,64.5107,64.4359,64.4434,11804.0
2019-12-30 10:50:00,86.12,86.22,86.11,86.2,22321.0,64.4359,64.5107,64.4284,64.4958,22321.0
2019-12-30 10:55:00,86.21,86.23,86.08,86.09,21945.0,64.5032,64.5182,64.406,64.4135,21945.0
2019-12-30 11:00:00,86.1,86.1,85.96,85.99,17335.0,64.4209,64.4209,64.3162,64.3386,17335.0
2019-12-30 11:05:00,85.99,86.01,85.92,86.0,6608.0,64.3386,64.3536,64.2863,64.3461,6608.0
2019-12-30 11:10:00,86.01,86.09,85.97,86.05,13791.0,64.3536,64.4135,64.3237,64.3835,13791.0
2019-12-30 11:15:00,86.05,86.16,86.04,86.11,10901.0,64.3835,64.4658,64.3761,64.4284,10901.0
2019-12-30 11:20:00,86.1,86.13,86.06,86.08,9851.0,64.4209,64.4434,64.391,64.406,9851.0
2019-12-30 11:25:00,86.06,86.09,86.01,86.01,10486.0,64.391,64.4135,64.3536,64.3536,10486.0
2019-12-30 11:30:00,85.99,86.02,85.94,85.97,9367.0,64.3386,64.3611,64.3012,64.3237,9367.0
2019-12-30 11:35:00,85.97,86.07,85.97,86.03,22716.0,64.3237,64.3985,64.3237,64.3686,22716.0
2019-12-30 11:40:00,86.03,86.13,86.01,86.09,33850.0,64.3686,64.4434,64.3536,64.4135,33850.0
2019-12-30 11:45:00,86.09,86.2,86.08,86.14,12635.0,64.4135,64.4958,64.406,64.4509,12635.0
2019-12-30 11:50:00,86.16,86.16,86.07,86.08,13151.0,64.4658,64.4658,64.3985,64.406,13151.0
2019-12-30 11:55:00,86.09,86.15,86.08,86.13,9809.0,64.4135,64.4584,64.406,64.4434,9809.0
2019-12-30 12:00:00,86.12,86.16,86.1,86.13,7580.0,64.4359,64.4658,64.4209,64.4434,7580.0
2019-12-30 12:05:00,86.13,86.14,86.04,86.05,13104.0,64.4434,64.4509,64.3761,64.3835,13104.0
2019-12-30 12:10:00,86.04,86.04,85.98,86.0,9359.0,64.3761,64.3761,64.3312,64.3461,9359.0
2019-12-30 12:15:00,85.98,86.0,85.89,85.89,16019.0,64.3312,64.3461,64.2638,64.2638,16019.0
2019-12-30 12:20:00,85.89,85.95,85.89,85.91,8843.0,64.2638,64.3087,64.2638,64.2788,8843.0
2019-12-30 12:25:00,85.92,86.04,85.91,86.04,10948.0,64.2863,64.3761,64.2788,64.3761,10948.0
2019-12-30 12:30:00,86.04,86.05,86.0,86.01,7544.0,64.3761,64.3835,64.3461,64.3536,7544.0
2019-12-30 12:35:00,86.01,86.01,85.92,85.95,12858.0,64.3536,64.3536,64.2863,64.3087,12858.0
2019-12-30 12:40:00,85.97,85.98,85.94,85.96,6763.0,64.3237,64.3312,64.3012,64.3162,6763.0
2019-12-30 12:45:00,85.97,86.02,85.93,85.99,13211.0,64.3237,64.3611,64.2937,64.3386,13211.0
2019-12-30 12:50:00,86.0,86.02,85.97,85.98,10915.0,64.3461,64.3611,64.3237,64.3312,10915.0
2019-12-30 12:55:00,85.98,85.99,85.9,85.9,12114.0,64.3312,64.3386,64.2713,64.2713,12114.0
2019-12-30 13:00:00,85.91,85.91,85.86,85.86,8002.0,64.2788,64.2788,64.2414,64.2414,8002.0
2019-12-30 13:05:00,85.85,85.86,85.78,85.78,5203.0,64.2339,64.2414,64.1815,64.1815,5203.0
2019-12-30 13:10:00,85.78,85.84,85.78,85.83,8720.0,64.1815,64.2264,64.1815,64.2189,8720.0
2019-12-30 13:15:00,85.83,85.89,85.82,85.87,13988.0,64.2189,64.2638,64.2114,64.2489,13988.0
2019-12-30 13:20:00,85.86,85.89,85.84,85.87,5752.0,64.2414,64.2638,64.2264,64.2489,5752.0
2019-12-30 13:25:00,85.87,85.89,85.85,85.88,9480.0,64.2489,64.2638,64.2339,64.2563,9480.0
2019-12-30 13:30:00,85.88,85.89,85.85,85.85,8446.0,64.2563,64.2638,64.2339,64.2339,8446.0
2019-12-30 13:35:00,85.84,85.92,85.84,85.89,15344.0,64.2264,64.2863,64.2264,64.2638,15344.0
2019-12-30 13:40:00,85.89,85.91,85.87,85.89,12951.0,64.2638,64.2788,64.2489,64.2638,12951.0
2019-12-30 13:45:00,85.88,85.94,85.83,85.83,14188.0,64.2563,64.3012,64.2189,64.2189,14188.0
2019-12-30 13:50:00,85.83,85.85,85.81,85.81,7923.0,64.2189,64.2339,64.204,64.204,7923.0
2019-12-30 13:55:00,85.82,85.91,85.81,85.88,12241.0,64.2114,64.2788,64.204,64.2563,12241.0
2019-12-30 14:00:00,85.88,85.89,85.78,85.8,17473.0,64.2563,64.2638,64.1815,64.1965,17473.0
2019-12-30 14:05:00,85.79,85.83,85.72,85.73,24860.0,64.189,64.2189,64.1366,64.1441,24860.0
2019-12-30 14:10:00,85.73,85.73,85.59,85.59,25974.0,64.1441,64.1441,64.0394,64.0394,25974.0
2019-12-30 14:15:00,85.62,85.64,85.58,85.6,21305.0,64.0618,64.0768,64.0319,64.0468,21305.0
2019-12-30 14:20:00,85.59,85.7,85.57,85.65,15222.0,64.0394,64.1217,64.0244,64.0842,15222.0
2019-12-30 14:25:00,85.66,85.7,85.64,85.69,12790.0,64.0917,64.1217,64.0768,64.1142,12790.0
2019-12-30 14:30:00,85.68,85.68,85.62,85.64,15897.0,64.1067,64.1067,64.0618,64.0768,15897.0
2019-12-30 14:35:00,85.63,85.68,85.62,85.64,19090.0,64.0693,64.1067,64.0618,64.0768,19090.0
2019-12-30 14:40:00,85.66,85.73,85.65,85.72,26427.0,64.0917,64.1441,64.0842,64.1366,26427.0
2019-12-30 14:45:00,85.7,85.71,85.64,85.68,16956.0,64.1217,64.1291,64.0768,64.1067,16956.0
2019-12-30 14:50:00,85.68,85.7,85.63,85.64,22811.0,64.1067,64.1217,64.0693,64.0768,22811.0
2019-12-30 14:55:00,85.63,85.72,85.63,85.7,12031.0,64.0693,64.1366,64.0693,64.1217,12031.0
2019-12-30 15:00:00,85.71,85.76,85.67,85.75,16499.0,64.1291,64.1666,64.0992,64.1591,16499.0
2019-12-30 15:05:00,85.74,85.8,85.73,85.78,17682.0,64.1516,64.1965,64.1441,64.1815,17682.0
2019-12-30 15:10:00,85.77,85.79,85.71,85.72,15305.0,64.174,64.189,64.1291,64.1366,15305.0
2019-12-30 15:15:00,85.71,85.79,85.71,85.72,20719.0,64.1291,64.189,64.1291,64.1366,20719.0
2019-12-30 15:20:00,85.73,85.76,85.71,85.75,18366.0,64.1441,64.1666,64.1291,64.1591,18366.0
2019-12-30 15:25:00,85.76,85.79,85.75,85.77,18932.0,64.1666,64.189,64.1591,64.174,18932.0
2019-12-30 15:30:00,85.77,85.77,85.69,85.71,14516.0,64.174,64.174,64.1142,64.1291,14516.0
2019-12-30 15:35:00,85.7,85.73,85.63,85.67,26088.0,64.1217,64.1441,64.0693,64.0992,26088.0
2019-12-30 15:40:00,85.67,85.67,85.6,85.65,29347.0,64.0992,64.0992,64.0468,64.0842,29347.0
2019-12-30 15:45:00,85.66,85.67,85.58,85.62,39001.0,64.0917,64.0992,64.0319,64.0618,39001.0
2019-12-30 15:50:00,85.62,85.65,85.57,85.64,57268.0,64.0618,64.0842,64.0244,64.0768,57268.0
2019-12-30 15:55:00,85.65,85.72,85.52,85.71,105415.0,64.0842,64.1366,63.987,64.1291,105415.0
2019-12-31 09:30:00,85.71,85.89,85.52,85.74,43900.0,64.1291,64.2638,63.987,64.1516,43900.0
2019-12-31 09:35:00,85.77,85.83,85.55,85.61,7820.0,64.174,64.2189,64.0094,64.0543,7820.0
2019-12-31 09:40:00,85.59,85.69,85.46,85.46,21266.0,64.0394,64.1142,63.9421,63.9421,21266.0
2019-12-31 09:45:00,85.46,85.51,85.31,85.34,27176.0,63.9421,63.9795,63.8299,63.8523,27176.0
2019-12-31 09:50:00,85.34,85.66,85.34,85.63,13921.0,63.8523,64.0917,63.8523,64.0693,13921.0
2019-12-31 09:55:00,85.65,85.65,85.5,85.5,10991.0,64.0842,64.0842,63.972,63.972,10991.0
2019-12-31 10:00:00,85.49,85.54,85.39,85.49,20803.0,63.9645,64.0019,63.8897,63.9645,20803.0
2019-12-31 10:05:00,85.49,85.54,85.44,85.49,16146.0,63.9645,64.0019,63.9271,63.9645,16146.0
2019-12-31 10:10:00,85.51,85.52,85.36,85.4,11331.0,63.9795,63.987,63.8673,63.8972,11331.0
2019-12-31 10:15:00,85.4,85.41,85.32,85.36,8784.0,63.8972,63.9047,63.8373,63.8673,8784.0
2019-12-31 10:20:00,85.37,85.44,85.36,85.37,22408.0,63.8747,63.9271,63.8673,63.8747,22408.0
2019-12-31 10:25:00,85.37,85.4,85.34,85.37,8905.0,63.8747,63.8972,63.8523,63.8747,8905.0
2019-12-31 10:30:00,85.39,85.39,85.17,85.21,16596.0,63.8897,63.8897,63.7251,63.755,16596.0
2019-12-31 10:35:00,85.22,85.32,85.17,85.17,13177.0,63.7625,63.8373,63.7251,63.7251,13177.0
2019-12-31 10:40:00,85.18,85.26,85.16,85.23,7074.0,63.7326,63.7924,63.7176,63.77,7074.0
2019-12-31 10:45:00,85.23,85.27,85.2,85.26,11401.0,63.77,63.7999,63.7476,63.7924,11401.0
2019-12-31 10:50:00,85.27,85.3,85.17,85.26,16519.0,63.7999,63.8224,63.7251,63.7924,16519.0
2019-12-31 10:55:00,85.26,85.26,85.19,85.22,7611.0,63.7924,63.7924,63.7401,63.7625,7611.0
2019-12-31 11:00:00,85.2,85.25,85.2,85.25,9592.0,63.7476,63.785,63.7476,63.785,9592.0
2019-12-31 11:05:00,85.26,85.27,85.18,85.18,11009.0,63.7924,63.7999,63.7326,63.7326,11009.0
2019-12-31 11:10:00,85.19,85.2,85.14,85.19,12204.0,63.7401,63.7476,63.7027,63.7401,12204.0
2019-12-31 11:15:00,85.17,85.22,85.13,85.22,9156.0,63.7251,63.7625,63.6952,63.7625,9156.0
2019-12-31 11:20:00,85.24,85.24,85.18,85.18,11440.0,63.7775,63.7775,63.7326,63.7326,11440.0
2019-12-31 11:25:00,85.2,85.2,85.12,85.13,16629.0,63.7476,63.7476,63.6877,63.6952,16629.0
2019-12-31 11:30:00,85.13,85.19,85.1,85.18,23009.0,63.6952,63.7401,63.6727,63.7326,23009.0
2019-12-31 11:35:00,85.17,85.19,85.11,85.15,21123.0,63.7251,63.7401,63.6802,63.7101,21123.0
2019-12-31 11:40:00,85.14,85.14,85.05,85.09,19395.0,63.7027,63.7027,63.6353,63.6653,19395.0
2019-12-31 11:45:00,85.09,85.19,85.07,85.08,21880.0,63.6653,63.7401,63.6503,63.6578,21880.0
2019-12-31 11:50:00,85.09,85.1,85.02,85.03,12859.0,63.6653,63.6727,63.6129,63.6204,12859.0
2019-12-31 11:55:00,85.03,85.03,84.87,84.9,64528.0,63.6204,63.6204,63.5006,63.5231,64528.0
2019-12-31 12:00:00,84.9,85.04,84.9,85.03,25468.0,63.5231,63.6278,63.5231,63.6204,25468.0
2019-12-31 12:05:00,85.03,85.05,84.95,85.0,23820.0,63.6204,63.6353,63.5605,63.5979,23820.0
2019-12-31 12:10:00,85.01,85.06,85.0,85.03,14168.0,63.6054,63.6428,63.5979,63.6204,14168.0
2019-12-31 12:15:00,85.02,85.04,84.99,85.01,16066.0,63.6129,63.6278,63.5904,63.6054,16066.0
2019-12-31 12:20:00,85.01,85.03,84.97,85.03,28365.0,63.6054,63.6204,63.5755,63.6204,28365.0
2019-12-31 12:25:00,85.03,85.05,84.99,85.0,31560.0,63.6204,63.6353,63.5904,63.5979,31560.0
2019-12-31 12:30:00,85.0,85.01,84.97,85.0,14500.0,63.5979,63.6054,63.5755,63.5979,14500.0
2019-12-31 12:35:00,84.98,85.02,84.95,85.02,13369.0,63.5829,63.6129,63.5605,63.6129,13369.0
2019-12-31 12:40:00,85.03,85.07,84.99,85.01,21677.0,63.6204,63.6503,63.5904,63.6054,21677.0
2019-12-31 12:45:00,85.02,85.05,84.98,85.02,17559.0,63.6129,63.6353,63.5829,63.6129,17559.0
2019-12-31 12:50:00,85.01,85.03,84.98,85.01,11649.0,63.6054,63.6204,63.5829,63.6054,11649.0
2019-12-31 12:55:00,85.01,85.02,84.99,85.01,9873.0,63.6054,63.6129,63.5904,63.6054,9873.0
2019-12-31 13:00:00,85.01,85.03,84.99,85.0,13499.0,63.6054,63.6204,63.5904,63.5979,13499.0
2019-12-31 13:05:00,84.99,85.01,84.97,84.97,18497.0,63.5904,63.6054,63.5755,63.5755,18497.0
2019-12-31 13:10:00,84.98,84.98,84.94,84.95,14004.0,63.5829,63.5829,63.553,63.5605,14004.0
2019-12-31 13:15:00,84.96,84.98,84.91,84.92,10625.0,63.568,63.5829,63.5306,63.5381,10625.0
2019-12-31 13:20:00,84.93,84.96,84.9,84.91,12628.0,63.5455,63.568,63.5231,63.5306,12628.0
2019-12-31 13:25:00,84.92,84.93,84.86,84.87,15191.0,63.5381,63.5455,63.4932,63.5006,15191.0
2019-12-31 13:30:00,84.87,85.01,84.87,84.99,46540.0,63.5006,63.6054,63.5006,63.5904,46540.0
2019-12-31 13:35:00,84.99,85.04,84.97,85.03,18283.0,63.5904,63.6278,63.5755,63.6204,18283.0
2019-12-31 13:40:00,85.05,85.05,85.01,85.03,26835.0,63.6353,63.6353,63.6054,63.6204,26835.0
2019-12-31 13:45:00,85.02,85.03,85.0,85.02,11939.0,63.6129,63.6204,63.5979,63.6129,11939.0
2019-12-31 13:50:00,85.03,85.05,85.0,85.01,55721.0,63.6204,63.6353,63.5979,63.6054,55721.0
2019-12-31 13:55:00,85.01,85.09,85.0,85.06,76544.0,63.6054,63.6653,63.5979,63.6428,76544.0
2019-12-31 14:00:00,85.06,85.07,84.99,85.02,53734.0,63.6428,63.6503,63.5904,63.6129,53734.0
2019-12-31 14:05:00,85.02,85.03,84.92,84.94,18345.0,63.6129,63.6204,63.5381,63.553,18345.0
2019-12-31 14:10:00,84.95,84.96,84.81,84.84,10535.0,63.5605,63.568,63.4558,63.4782,10535.0
2019-12-31 14:15:00,84.83,84.85,84.8,84.83,14461.0,63.4707,63.4857,63.4483,63.4707,14461.0
2019-12-31 14:20:00,84.83,84.86,84.8,84.8,16779.0,63.4707,63.4932,63.4483,63.4483,16779.0
2019-12-31 14:25:00,84.81,84.86,84.81,84.84,17767.0,63.4558,63.4932,63.4558,63.4782,17767.0
2019-12-31 14:30:00,84.84,84.86,84.82,84.86,14579.0,63.4782,63.4932,63.4632,63.4932,14579.0
2019-12-31 14:35:00,84.87,84.9,84.86,84.88,13456.0,63.5006,63.5231,63.4932,63.5081,13456.0
2019-12-31 14:40:00,84.89,84.92,84.87,84.89,15662.0,63.5156,63.5381,63.5006,63.5156,15662.0
2019-12-31 14:45:00,84.9,84.92,84.86,84.87,13719.0,63.5231,63.5381,63.4932,63.5006,13719.0
2019-12-31 14:50:00,84.87,84.9,84.84,84.86,39241.0,63.5006,63.5231,63.4782,63.4932,39241.0
2019-12-31 14:55:00,84.85,84.94,84.85,84.92,12785.0,63.4857,63.553,63.4857,63.5381,12785.0
2019-12-31 15:00:00,84.91,84.92,84.85,84.91,28207.0,63.5306,63.5381,63.4857,63.5306,28207.0
2019-12-31 15:05:00,84.91,84.93,84.88,84.89,18394.0,63.5306,63.5455,63.5081,63.5156,18394.0
2019-12-31 15:10:00,84.9,84.93,84.78,84.89,58962.0,63.5231,63.5455,63.4333,63.5156,58962.0
2019-12-31 15:15:00,84.9,84.95,84.84,84.95,33728.0,63.5231,63.5605,63.4782,63.5605,33728.0
2019-12-31 15:20:00,84.96,84.97,84.88,84.91,21402.0,63.568,63.5755,63.5081,63.5306,21402.0
2019-12-31 15:25:00,84.92,84.99,84.91,84.98,32250.0,63.5381,63.5904,63.5306,63.5829,32250.0
2019-12-31 15:30:00,84.99,85.02,84.95,85.0,44793.0,63.5904,63.6129,63.5605,63.5979,44793.0
2019-12-31 15:35:00,85.01,85.01,84.82,84.85,63529.0,63.6054,63.6054,63.4632,63.4857,63529.0
2019-12-31 15:40:00,84.86,85.02,84.86,84.98,45511.0,63.4932,63.6129,63.4932,63.5829,45511.0
2019-12-31 15:45:00,84.98,84.98,84.92,84.93,59075.0,63.5829,63.5829,63.5381,63.5455,59075.0
2019-12-31 15:50:00,84.95,85.01,84.92,84.98,144358.0,63.5605,63.6054,63.5381,63.5829,144358.0
2019-12-31 15:55:00,84.98,85.14,84.89,85.04,353058.0,63.5829,63.7027,63.5156,63.6278,353058.0
2020-01-02 09:30:00,85.51,86.17,85.23,85.23,107927.0,63.9795,64.4733,63.77,63.77,107927.0
2020-01-02 09:35:00,85.29,85.45,85.09,85.3,65482.0,63.8149,63.9346,63.6653,63.8224,65482.0
2020-01-02 09:40:00,85.31,85.52,85.3,85.41,30141.0,63.8299,63.987,63.8224,63.9047,30141.0
2020-01-02 09:45:00,85.45,85.62,85.36,85.44,45613.0,63.9346,64.0618,63.8673,63.9271,45613.0
2020-01-02 09:50:00,85.44,85.45,85.14,85.16,26416.0,63.9271,63.9346,63.7027,63.7176,26416.0
2020-01-02 09:55:00,85.15,85.31,85.11,85.27,26785.0,63.7101,63.8299,63.6802,63.7999,26785.0
2020-01-02 10:00:00,85.26,85.32,85.23,85.27,26568.0,63.7924,63.8373,63.77,63.7999,26568.0
2020-01-02 10:05:00,85.28,85.43,85.24,85.4,25553.0,63.8074,63.9196,63.7775,63.8972,25553.0
2020-01-02 10:10:00,85.38,85.47,85.33,85.45,28943.0,63.8822,63.9496,63.8448,63.9346,28943.0
2020-01-02 10:15:00,85.44,85.44,85.28,85.36,29213.0,63.9271,63.9271,63.8074,63.8673,29213.0
2020-01-02 10:20:00,85.37,85.4,85.32,85.39,22805.0,63.8747,63.8972,63.8373,63.8897,22805.0
2020-01-02 10:25:00,85.39,85.41,85.3,85.38,35967.0,63.8897,63.9047,63.8224,63.8822,35967.0
2020-01-02 10:30:00,85.38,85.43,85.34,85.38,29665.0,63.8822,63.9196,63.8523,63.8822,29665.0
2020-01-02 10:35:00,85.39,85.48,85.32,85.42,34885.0,63.8897,63.9571,63.8373,63.9122,34885.0
2020-01-02 10:40:00,85.42,85.52,85.39,85.51,31646.0,63.9122,63.987,63.8897,63.9795,31646.0
2020-01-02 10:45:00,85.51,85.55,85.42,85.53,31329.0,63.9795,64.0094,63.9122,63.9945,31329.0
2020-01-02 10:50:00,85.53,85.58,85.4,85.45,26458.0,63.9945,64.0319,63.8972,63.9346,26458.0
2020-01-02 10:55:00,85.46,85.55,85.43,85.54,18952.0,63.9421,64.0094,63.9196,64.0019,18952.0
2020-01-02 11:00:00,85.55,85.62,85.51,85.58,25597.0,64.0094,64.0618,63.9795,64.0319,25597.0
2020-01-02 11:05:00,85.58,85.69,85.54,85.62,211853.0,64.0319,64.1142,64.0019,64.0618,211853.0
2020-01-02 11:10:00,85.61,85.61,85.43,85.5,21034.0,64.0543,64.0543,63.9196,63.972,21034.0
2020-01-02 11:15:00,85.51,85.59,85.48,85.54,21870.0,63.9795,64.0394,63.9571,64.0019,21870.0
2020-01-02 11:20:00,85.55,85.65,85.52,85.54,17736.0,64.0094,64.0842,63.987,64.0019,17736.0
2020-01-02 11:25:00,85.55,85.58,85.45,85.45,119947.0,64.0094,64.0319,63.9346,63.9346,119947.0
2020-01-02 11:30:00,85.45,85.5,85.4,85.41,29592.0,63.9346,63.972,63.8972,63.9047,29592.0
2020-01-02 11:35:00,85.41,85.5,85.39,85.47,19098.0,63.9047,63.972,63.8897,63.9496,19098.0
2020-01-02 11:40:00,85.46,85.46,85.26,85.34,38045.0,63.9421,63.9421,63.7924,63.8523,38045.0
2020-01-02 11:45:00,85.34,85.49,85.34,85.47,57066.0,63.8523,63.9645,63.8523,63.9496,57066.0
2020-01-02 11:50:00,85.49,85.65,85.49,85.62,38165.0,63.9645,64.0842,63.9645,64.0618,38165.0
2020-01-02 11:55:00,85.61,85.63,85.4,85.47,61873.0,64.0543,64.0693,63.8972,63.9496,61873.0
2020-01-02 12:00:00,85.47,85.47,85.36,85.39,141648.0,63.9496,63.9496,63.8673,63.8897,141648.0
2020-01-02 12:05:00,85.4,85.47,85.35,85.37,27943.0,63.8972,63.9496,63.8598,63.8747,27943.0
2020-01-02 12:10:00,85.36,85.38,85.31,85.31,16557.0,63.8673,63.8822,63.8299,63.8299,16557.0
2020-01-02 12:15:00,85.3,85.38,85.24,85.36,42805.0,63.8224,63.8822,63.7775,63.8673,42805.0
2020-01-02 12:20:00,85.35,85.43,85.32,85.37,75975.0,63.8598,63.9196,63.8373,63.8747,75975.0
2020-01-02 12:25:00,85.37,85.41,85.32,85.33,24510.0,63.8747,63.9047,63.8373,63.8448,24510.0
2020-01-02 12:30:00,85.34,85.38,85.14,85.22,47100.0,63.8523,63.8822,63.7027,63.7625,47100.0
2020-01-02 12:35:00,85.22,85.26,85.16,85.24,26208.0,63.7625,63.7924,63.7176,63.7775,26208.0
2020-01-02 12:40:00,85.23,85.24,85.17,85.18,15002.0,63.77,63.7775,63.7251,63.7326,15002.0
2020-01-02 12:45:00,85.19,85.23,85.15,85.16,31085.0,63.7401,63.77,63.7101,63.7176,31085.0
2020-01-02 12:50:00,85.16,85.2,85.13,85.17,17243.0,63.7176,63.7476,63.6952,63.7251,17243.0
2020-01-02 12:55:00,85.17,85.17,85.08,85.1,20870.0,63.7251,63.7251,63.6578,63.6727,20870.0
2020-01-02 13:00:00,85.09,85.1,84.9,84.93,15792.0,63.6653,63.6727,63.5231,63.5455,15792.0
2020-01-02 13:05:00,84.9,84.92,84.81,84.84,17261.0,63.5231,63.5381,63.4558,63.4782,17261.0
2020-01-02 13:10:00,84.84,84.88,84.83,84.85,11664.0,63.4782,63.5081,63.4707,63.4857,11664.0
2020-01-02 13:15:00,84.87,84.95,84.86,84.91,11674.0,63.5006,63.5605,63.4932,63.5306,11674.0
2020-01-02 13:20:00,84.9,84.95,84.9,84.92,18401.0,63.5231,63.5605,63.5231,63.5381,18401.0
2020-01-02 13:25:00,84.92,84.94,84.9,84.94,19463.0,63.5381,63.553,63.5231,63.553,19463.0
2020-01-02 13:30:00,84.94,84.94,84.9,84.91,17512.0,63.553,63.553,63.5231,63.5306,17512.0
2020-01-02 13:35:00,84.91,84.96,84.87,84.88,34812.0,63.5306,63.568,63.5006,63.5081,34812.0
2020-01-02 13:40:00,84.86,84.89,84.76,84.89,29095.0,63.4932,63.5156,63.4183,63.5156,29095.0
2020-01-02 13:45:00,84.89,84.98,84.88,84.96,36870.0,63.5156,63.5829,63.5081,63.568,36870.0
2020-01-02 13:50:00,84.97,85.0,84.91,84.93,32670.0,63.5755,63.5979,63.5306,63.5455,32670.0
2020-01-02 13:55:00,84.93,84.98,84.9,84.94,18122.0,63.5455,63.5829,63.5231,63.553,18122.0
2020-01-02 14:00:00,84.94,85.06,84.92,85.06,167609.0,63.553,63.6428,63.5381,63.6428,167609.0
2020-01-02 14:05:00,85.06,85.16,85.04,85.13,61387.0,63.6428,63.7176,63.6278,63.6952,61387.0
2020-01-02 14:10:00,85.11,85.16,85.09,85.11,15305.0,63.6802,63.7176,63.6653,63.6802,15305.0
2020-01-02 14:15:00,85.12,85.15,85.03,85.11,33417.0,63.6877,63.7101,63.6204,63.6802,33417.0
2020-01-02 14:20:00,85.1,85.24,85.1,85.2,31036.0,63.6727,63.7775,63.6727,63.7476,31036.0
2020-01-02 14:25:00,85.22,85.27,85.12,85.13,27410.0,63.7625,63.7999,63.6877,63.6952,27410.0
2020-01-02 14:30:00,85.13,85.15,84.98,85.0,34045.0,63.6952,63.7101,63.5829,63.5979,34045.0
2020-01-02 14:35:00,84.99,85.07,84.93,85.03,26968.0,63.5904,63.6503,63.5455,63.6204,26968.0
2020-01-02 14:40:00,85.02,85.1,84.97,85.06,24944.0,63.6129,63.6727,63.5755,63.6428,24944.0
2020-01-02 14:45:00,85.06,85.09,85.0,85.08,20093.0,63.6428,63.6653,63.5979,63.6578,20093.0
2020-01-02 14:50:00,85.07,85.15,85.05,85.07,22586.0,63.6503,63.7101,63.6353,63.6503,22586.0
2020-01-02 14:55:00,85.08,85.1,85.03,85.07,30215.0,63.6578,63.6727,63.6204,63.6503,30215.0
2020-01-02 15:00:00,85.07,85.09,85.04,85.09,36047.0,63.6503,63.6653,63.6278,63.6653,36047.0
2020-01-02 15:05:00,85.09,85.09,85.03,85.08,45273.0,63.6653,63.6653,63.6204,63.6578,45273.0
2020-01-02 15:10:00,85.08,85.11,85.03,85.05,36187.0,63.6578,63.6802,63.6204,63.6353,36187.0
2020-01-02 15:15:00,85.05,85.13,85.04,85.1,24305.0,63.6353,63.6952,63.6278,63.6727,24305.0
2020-01-02 15:20:00,85.1,85.15,85.04,85.06,40524.0,63.6727,63.7101,63.6278,63.6428,40524.0
2020-01-02 15:25:00,85.05,85.14,85.04,85.14,26555.0,63.6353,63.7027,63.6278,63.7027,26555.0
2020-01-02 15:30:00,85.13,85.16,85.1,85.15,40450.0,63.6952,63.7176,63.6727,63.7101,40450.0
2020-01-02 15:35:00,85.15,85.18,85.04,85.09,44437.0,63.7101,63.7326,63.6278,63.6653,44437.0
2020-01-02 15:40:00,85.1,85.17,85.1,85.15,28335.0,63.6727,63.7251,63.6727,63.7101,28335.0
2020-01-02 15:45:00,85.15,85.21,85.08,85.2,40027.0,63.7101,63.755,63.6578,63.7476,40027.0
2020-01-02 15:50:00,85.2,85.35,85.14,85.27,110810.0,63.7476,63.8598,63.7027,63.7999,110810.0
2020-01-02 15:55:00,85.27,85.33,85.14,85.24,249535.0,63.7999,63.8448,63.7027,63.7775,249535.0
2020-01-03 09:30:00,85.03,85.7,84.86,85.45,122029.0,63.6204,64.1217,63.4932,63.9346,122029.0
2020-01-03 09:35:00,85.45,85.63,85.42,85.62,20445.0,63.9346,64.0693,63.9122,64.0618,20445.0
2020-01-03 09:40:00,85.63,85.89,85.63,85.88,16182.0,64.0693,64.2638,64.0693,64.2563,16182.0
2020-01-03 09:45:00,85.86,85.92,85.71,85.76,31924.0,64.2414,64.2863,64.1291,64.1666,31924.0
2020-01-03 09:50:00,85.74,85.75,85.58,85.71,15136.0,64.1516,64.1591,64.0319,64.1291,15136.0
2020-01-03 09:55:00,85.68,85.75,85.58,85.63,21521.0,64.1067,64.1591,64.0319,64.0693,21521.0
2020-01-03 10:00:00,85.61,85.69,85.43,85.46,19539.0,64.0543,64.1142,63.9196,63.9421,19539.0
2020-01-03 10:05:00,85.45,85.46,85.37,85.44,13597.0,63.9346,63.9421,63.8747,63.9271,13597.0
2020-01-03 10:10:00,85.43,85.5,85.29,85.39,44730.0,63.9196,63.972,63.8149,63.8897,44730.0
2020-01-03 10:15:00,85.44,85.57,85.38,85.38,12283.0,63.9271,64.0244,63.8822,63.8822,12283.0
2020-01-03 10:20:00,85.36,85.39,85.24,85.34,17410.0,63.8673,63.8897,63.7775,63.8523,17410.0
2020-01-03 10:25:00,85.35,85.49,85.34,85.42,12707.0,63.8598,63.9645,63.8523,63.9122,12707.0
2020-01-03 10:30:00,85.41,85.44,85.37,85.39,6225.0,63.9047,63.9271,63.8747,63.8897,6225.0
2020-01-03 10:35:00,85.37,85.37,85.26,85.32,12934.0,63.8747,63.8747,63.7924,63.8373,12934.0
2020-01-03 10:40:00,85.32,85.6,85.32,85.6,17157.0,63.8373,64.0468,63.8373,64.0468,17157.0
2020-01-03 10:45:00,85.58,85.69,85.56,85.6,33780.0,64.0319,64.1142,64.0169,64.0468,33780.0
2020-01-03 10:50:00,85.59,85.67,85.5,85.56,25434.0,64.0394,64.0992,63.972,64.0169,25434.0
2020-01-03 10:55:00,85.57,85.65,85.54,85.59,12436.0,64.0244,64.0842,64.0019,64.0394,12436.0
2020-01-03 11:00:00,85.62,85.79,85.56,85.78,23479.0,64.0618,64.189,64.0169,64.1815,23479.0
2020-01-03 11:05:00,85.78,85.82,85.7,85.75,21468.0,64.1815,64.2114,64.1217,64.1591,21468.0
2020-01-03 11:10:00,85.74,85.91,85.68,85.87,20804.0,64.1516,64.2788,64.1067,64.2489,20804.0
2020-01-03 11:15:00,85.85,85.92,85.64,85.74,72925.0,64.2339,64.2863,64.0768,64.1516,72925.0
2020-01-03 11:20:00,85.74,85.88,85.74,85.79,15960.0,64.1516,64.2563,64.1516,64.189,15960.0
2020-01-03 11:25:00,85.8,85.8,85.69,85.73,32049.0,64.1965,64.1965,64.1142,64.1441,32049.0
2020-01-03 11:30:00,85.73,85.9,85.71,85.9,11732.0,64.1441,64.2713,64.1291,64.2713,11732.0
2020-01-03 11:35:00,85.9,85.91,85.84,85.86,12968.0,64.2713,64.2788,64.2264,64.2414,12968.0
2020-01-03 11:40:00,85.87,85.92,85.86,85.92,16911.0,64.2489,64.2863,64.2414,64.2863,16911.0
2020-01-03 11:45:00,85.91,85.94,85.86,85.86,45237.0,64.2788,64.3012,64.2414,64.2414,45237.0
2020-01-03 11:50:00,85.86,85.92,85.78,85.8,28063.0,64.2414,64.2863,64.1815,64.1965,28063.0
2020-01-03 11:55:00,85.79,85.79,85.73,85.75,23798.0,64.189,64.189,64.1441,64.1591,23798.0
2020-01-03 12:00:00,85.75,85.79,85.72,85.79,25999.0,64.1591,64.189,64.1366,64.189,25999.0
2020-01-03 12:05:00,85.79,85.87,85.71,85.71,35719.0,64.189,64.2489,64.1291,64.1291,35719.0
2020-01-03 12:10:00,85.71,85.72,85.57,85.58,24971.0,64.1291,64.1366,64.0244,64.0319,24971.0
2020-01-03 12:15:00,85.58,85.61,85.51,85.56,13926.0,64.0319,64.0543,63.9795,64.0169,13926.0
2020-01-03 12:20:00,85.53,85.59,85.49,85.59,14332.0,63.9945,64.0394,63.9645,64.0394,14332.0
2020-01-03 12:25:00,85.57,85.6,85.51,85.53,12805.0,64.0244,64.0468,63.9795,63.9945,12805.0
2020-01-03 12:30:00,85.53,85.57,85.5,85.52,10374.0,63.9945,64.0244,63.972,63.987,10374.0
2020-01-03 12:35:00,85.52,85.59,85.5,85.59,18550.0,63.987,64.0394,63.972,64.0394,18550.0
2020-01-03 12:40:00,85.59,85.6,85.48,85.53,21633.0,64.0394,64.0468,63.9571,63.9945,21633.0
2020-01-03 12:45:00,85.51,85.52,85.43,85.46,16434.0,63.9795,63.987,63.9196,63.9421,16434.0
2020-01-03 12:50:00,85.47,85.5,85.41,85.41,9546.0,63.9496,63.972,63.9047,63.9047,9546.0
2020-01-03 12:55:00,85.39,85.47,85.35,85.47,11552.0,63.8897,63.9496,63.8598,63.9496,11552.0
2020-01-03 13:00:00,85.46,85.52,85.42,85.49,14492.0,63.9421,63.987,63.9122,63.9645,14492.0
2020-01-03 13:05:00,85.49,85.51,85.41,85.43,13743.0,63.9645,63.9795,63.9047,63.9196,13743.0
2020-01-03 13:10:00,85.42,85.5,85.4,85.5,27580.0,63.9122,63.972,63.8972,63.972,27580.0
2020-01-03 13:15:00,85.49,85.51,85.38,85.39,16130.0,63.9645,63.9795,63.8822,63.8897,16130.0
2020-01-03 13:20:00,85.39,85.39,85.34,85.36,10757.0,63.8897,63.8897,63.8523,63.8673,10757.0
2020-01-03 13:25:00,85.36,85.39,85.35,85.36,21658.0,63.8673,63.8897,63.8598,63.8673,21658.0
2020-01-03 13:30:00,85.36,85.4,85.31,85.32,13962.0,63.8673,63.8972,63.8299,63.8373,13962.0
2020-01-03 13:35:00,85.31,85.31,85.16,85.26,23038.0,63.8299,63.8299,63.7176,63.7924,23038.0
2020-01-03 13:40:00,85.26,85.32,85.23,85.3,8605.0,63.7924,63.8373,63.77,63.8224,8605.0
2020-01-03 13:45:00,85.28,85.31,85.25,85.31,8307.0,63.8074,63.8299,63.785,63.8299,8307.0
2020-01-03 13:50:00,85.31,85.32,85.28,85.29,7631.0,63.8299,63.8373,63.8074,63.8149,7631.0
2020-01-03 13:55:00,85.3,85.3,85.24,85.27,8103.0,63.8224,63.8224,63.7775,63.7999,8103.0
2020-01-03 14:00:00,85.27,85.35,85.26,85.3,10739.0,63.7999,63.8598,63.7924,63.8224,10739.0
2020-01-03 14:05:00,85.32,85.43,85.31,85.39,9892.0,63.8373,63.9196,63.8299,63.8897,9892.0
2020-01-03 14:10:00,85.39,85.39,85.31,85.32,25774.0,63.8897,63.8897,63.8299,63.8373,25774.0
2020-01-03 14:15:00,85.32,85.38,85.3,85.34,15152.0,63.8373,63.8822,63.8224,63.8523,15152.0
2020-01-03 14:20:00,85.33,85.45,85.31,85.44,14398.0,63.8448,63.9346,63.8299,63.9271,14398.0
2020-01-03 14:25:00,85.45,85.49,85.39,85.49,8173.0,63.9346,63.9645,63.8897,63.9645,8173.0
2020-01-03 14:30:00,85.49,85.49,85.41,85.41,17214.0,63.9645,63.9645,63.9047,63.9047,17214.0
2020-01-03 14:35:00,85.42,85.47,85.4,85.46,10784.0,63.9122,63.9496,63.8972,63.9421,10784.0
2020-01-03 14:40:00,85.45,85.58,85.44,85.55,14047.0,63.9346,64.0319,63.9271,64.0094,14047.0
2020-01-03 14:45:00,85.53,85.59,85.53,85.59,11212.0,63.9945,64.0394,63.9945,64.0394,11212.0
2020-01-03 14:50:00,85.59,85.61,85.57,85.6,12003.0,64.0394,64.0543,64.0244,64.0468,12003.0
2020-01-03 14:55:00,85.61,85.66,85.56,85.56,14255.0,64.0543,64.0917,64.0169,64.0169,14255.0
2020-01-03 15:00:00,85.56,85.56,85.46,85.5,29061.0,64.0169,64.0169,63.9421,63.972,29061.0
2020-01-03 15:05:00,85.5,85.5,85.42,85.42,15411.0,63.972,63.972,63.9122,63.9122,15411.0
2020-01-03 15:10:00,85.43,85.43,85.28,85.34,24963.0,63.9196,63.9196,63.8074,63.8523,24963.0
2020-01-03 15:15:00,85.33,85.35,85.26,85.29,21239.0,63.8448,63.8598,63.7924,63.8149,21239.0
2020-01-03 15:20:00,85.28,85.32,85.2,85.21,26115.0,63.8074,63.8373,63.7476,63.755,26115.0
2020-01-03 15:25:00,85.22,85.3,85.17,85.27,31693.0,63.7625,63.8224,63.7251,63.7999,31693.0
2020-01-03 15:30:00,85.25,85.28,85.13,85.21,42952.0,63.785,63.8074,63.6952,63.755,42952.0
2020-01-03 15:35:00,85.21,85.23,85.1,85.16,47227.0,63.755,63.77,63.6727,63.7176,47227.0
2020-01-03 15:40:00,85.15,85.18,85.11,85.15,29031.0,63.7101,63.7326,63.6802,63.7101,29031.0
2020-01-03 15:45:00,85.14,85.23,85.1,85.23,39486.0,63.7027,63.77,63.6727,63.77,39486.0
2020-01-03 15:50:00,85.22,85.35,85.18,85.28,60572.0,63.7625,63.8598,63.7326,63.8074,60572.0
2020-01-03 15:55:00,85.28,85.29,85.03,85.04,353457.0,63.8074,63.8149,63.6204,63.6278,353457.0
2020-01-06 09:30:00,84.91,85.18,84.8,84.92,102292.0,63.5306,63.7326,63.4483,63.5381,102292.0
2020-01-06 09:35:00,84.92,85.09,84.84,85.04,26204.0,63.5381,63.6653,63.4782,63.6278,26204.0
2020-01-06 09:40:00,85.07,85.08,84.77,84.79,17002.0,63.6503,63.6578,63.4258,63.4408,17002.0
2020-01-06 09:45:00,84.8,84.92,84.71,84.84,30442.0,63.4483,63.5381,63.3809,63.4782,30442.0
2020-01-06 09:50:00,84.85,84.86,84.59,84.67,31236.0,63.4857,63.4932,63.2911,63.351,31236.0
2020-01-06 09:55:00,84.68,84.75,84.37,84.49,41170.0,63.3585,63.4109,63.1265,63.2163,41170.0
2020-01-06 10:00:00,84.49,84.66,84.44,84.64,17958.0,63.2163,63.3435,63.1789,63.3286,17958.0
2020-01-06 10:05:00,84.65,84.79,84.65,84.76,17849.0,63.336,63.4408,63.336,63.4183,17849.0
2020-01-06 10:10:00,84.77,84.77,84.68,84.69,14860.0,63.4258,63.4258,63.3585,63.366,14860.0
2020-01-06 10:15:00,84.69,84.75,84.64,84.7,15687.0,63.366,63.4109,63.3286,63.3734,15687.0
2020-01-06 10:20:00,84.69,84.76,84.67,84.74,14207.0,63.366,63.4183,63.351,63.4034,14207.0
2020-01-06 10:25:00,84.74,84.86,84.74,84.8,12213.0,63.4034,63.4932,63.4034,63.4483,12213.0
2020-01-06 10:30:00,84.79,84.8,84.72,84.79,10408.0,63.4408,63.4483,63.3884,63.4408,10408.0
2020-01-06 10:35:00,84.79,84.8,84.67,84.75,19791.0,63.4408,63.4483,63.351,63.4109,19791.0
2020-01-06 10:40:00,84.75,84.86,84.75,84.83,12631.0,63.4109,63.4932,63.4109,63.4707,12631.0
2020-01-06 10:45:00,84.84,84.94,84.78,84.92,74116.0,63.4782,63.553,63.4333,63.5381,74116.0
2020-01-06 10:50:00,84.9,84.93,84.85,84.89,20034.0,63.5231,63.5455,63.4857,63.5156,20034.0
2020-01-06 10:55:00,84.88,84.89,84.77,84.79,19337.0,63.5081,63.5156,63.4258,63.4408,19337.0
2020-01-06 11:00:00,84.79,84.92,84.77,84.92,29852.0,63.4408,63.5381,63.4258,63.5381,29852.0
2020-01-06 11:05:00,84.92,84.97,84.82,84.84,18296.0,63.5381,63.5755,63.4632,63.4782,18296.0
2020-01-06 11:10:00,84.84,84.85,84.8,84.81,10073.0,63.4782,63.4857,63.4483,63.4558,10073.0
2020-01-06 11:15:00,84.81,84.82,84.75,84.79,19742.0,63.4558,63.4632,63.4109,63.4408,19742.0
2020-01-06 11:20:00,84.8,84.92,84.8,84.82,44943.0,63.4483,63.5381,63.4483,63.4632,44943.0
2020-01-06 11:25:00,84.81,84.86,84.77,84.8,81821.0,63.4558,63.4932,63.4258,63.4483,81821.0
2020-01-06 11:30:00,84.8,84.88,84.77,84.82,27860.0,63.4483,63.5081,63.4258,63.4632,27860.0
2020-01-06 11:35:00,84.83,84.85,84.8,84.83,14988.0,63.4707,63.4857,63.4483,63.4707,14988.0
2020-01-06 11:40:00,84.8,84.96,84.8,84.93,17047.0,63.4483,63.568,63.4483,63.5455,17047.0
2020-01-06 11:45:00,84.92,85.06,84.92,85.01,22453.0,63.5381,63.6428,63.5381,63.6054,22453.0
2020-01-06 11:50:00,85.02,85.07,84.95,84.98,28101.0,63.6129,63.6503,63.5605,63.5829,28101.0
2020-01-06 11:55:00,84.96,85.08,84.96,85.06,20251.0,63.568,63.6578,63.568,63.6428,20251.0
2020-01-06 12:00:00,85.06,85.2,85.01,85.18,38690.0,63.6428,63.7476,63.6054,63.7326,38690.0
2020-01-06 12:05:00,85.18,85.35,85.17,85.35,20890.0,63.7326,63.8598,63.7251,63.8598,20890.0
2020-01-06 12:10:00,85.37,85.4,85.3,85.35,73376.0,63.8747,63.8972,63.8224,63.8598,73376.0
2020-01-06 12:15:00,85.35,85.38,85.27,85.27,171341.0,63.8598,63.8822,63.7999,63.7999,171341.0
2020-01-06 12:20:00,85.28,85.36,85.28,85.35,34327.0,63.8074,63.8673,63.8074,63.8598,34327.0
2020-01-06 12:25:00,85.35,85.38,85.28,85.29,138974.0,63.8598,63.8822,63.8074,63.8149,138974.0
2020-01-06 12:30:00,85.29,85.49,85.29,85.49,153155.0,63.8149,63.9645,63.8149,63.9645,153155.0
2020-01-06 12:35:00,85.48,85.49,85.31,85.39,86337.0,63.9571,63.9645,63.8299,63.8897,86337.0
2020-01-06 12:40:00,85.37,85.42,85.36,85.39,51558.0,63.8747,63.9122,63.8673,63.8897,51558.0
2020-01-06 12:45:00,85.39,85.41,85.36,85.37,39413.0,63.8897,63.9047,63.8673,63.8747,39413.0
2020-01-06 12:50:00,85.38,85.39,85.23,85.27,54491.0,63.8822,63.8897,63.77,63.7999,54491.0
2020-01-06 12:55:00,85.27,85.29,85.2,85.27,26082.0,63.7999,63.8149,63.7476,63.7999,26082.0
2020-01-06 13:00:00,85.27,85.36,85.25,85.33,31753.0,63.7999,63.8673,63.785,63.8448,31753.0
2020-01-06 13:05:00,85.32,85.42,85.31,85.39,16749.0,63.8373,63.9122,63.8299,63.8897,16749.0
2020-01-06 13:10:00,85.39,85.44,85.38,85.42,10859.0,63.8897,63.9271,63.8822,63.9122,10859.0
2020-01-06 13:15:00,85.42,85.46,85.39,85.45,22079.0,63.9122,63.9421,63.8897,63.9346,22079.0
2020-01-06 13:20:00,85.42,85.64,85.42,85.62,23542.0,63.9122,64.0768,63.9122,64.0618,23542.0
2020-01-06 13:25:00,85.62,85.66,85.5,85.64,300300.0,64.0618,64.0917,63.972,64.0768,300300.0
2020-01-06 13:30:00,85.65,85.7,85.6,85.69,36999.0,64.0842,64.1217,64.0468,64.1142,36999.0
2020-01-06 13:35:00,85.68,85.75,85.66,85.74,24473.0,64.1067,64.1591,64.0917,64.1516,24473.0
2020-01-06 13:40:00,85.74,85.75,85.61,85.69,22024.0,64.1516,64.1591,64.0543,64.1142,22024.0
2020-01-06 13:45:00,85.69,85.75,85.64,85.69,17459.0,64.1142,64.1591,64.0768,64.1142,17459.0
2020-01-06 13:50:00,85.69,85.7,85.57,85.6,18729.0,64.1142,64.1217,64.0244,64.0468,18729.0
2020-01-06 13:55:00,85.61,85.65,85.57,85.64,10502.0,64.0543,64.0842,64.0244,64.0768,10502.0
2020-01-06 14:00:00,85.63,85.66,85.54,85.56,17883.0,64.0693,64.0917,64.0019,64.0169,17883.0
2020-01-06 14:05:00,85.56,85.6,85.54,85.58,13376.0,64.0169,64.0468,64.0019,64.0319,13376.0
2020-01-06 14:10:00,85.58,85.62,85.56,85.62,18992.0,64.0319,64.0618,64.0169,64.0618,18992.0
2020-01-06 14:15:00,85.62,85.69,85.56,85.56,22831.0,64.0618,64.1142,64.0169,64.0169,22831.0
2020-01-06 14:20:00,85.55,85.59,85.55,85.58,18540.0,64.0094,64.0394,64.0094,64.0319,18540.0
2020-01-06 14:25:00,85.57,85.6,85.55,85.58,8705.0,64.0244,64.0468,64.0094,64.0319,8705.0
2020-01-06 14:30:00,85.58,85.64,85.56,85.61,57532.0,64.0319,64.0768,64.0169,64.0543,57532.0
2020-01-06 14:35:00,85.6,85.63,85.6,85.61,16018.0,64.0468,64.0693,64.0468,64.0543,16018.0
2020-01-06 14:40:00,85.61,85.7,85.59,85.66,38305.0,64.0543,64.1217,64.0394,64.0917,38305.0
2020-01-06 14:45:00,85.67,85.67,85.6,85.66,124539.0,64.0992,64.0992,64.0468,64.0917,124539.0
2020-01-06 14:50:00,85.64,85.67,85.64,85.66,17156.0,64.0768,64.0992,64.0768,64.0917,17156.0
2020-01-06 14:55:00,85.65,85.69,85.63,85.67,28338.0,64.0842,64.1142,64.0693,64.0992,28338.0
2020-01-06 15:00:00,85.66,85.68,85.46,85.52,50809.0,64.0917,64.1067,63.9421,63.987,50809.0
2020-01-06 15:05:00,85.49,85.54,85.48,85.51,28563.0,63.9645,64.0019,63.9571,63.9795,28563.0
2020-01-06 15:10:00,85.51,85.68,85.5,85.68,25481.0,63.9795,64.1067,63.972,64.1067,25481.0
2020-01-06 15:15:00,85.68,85.72,85.67,85.7,33868.0,64.1067,64.1366,64.0992,64.1217,33868.0
2020-01-06 15:20:00,85.7,85.75,85.68,85.75,23548.0,64.1217,64.1591,64.1067,64.1591,23548.0
2020-01-06 15:25:00,85.76,85.77,85.71,85.73,30041.0,64.1666,64.174,64.1291,64.1441,30041.0
2020-01-06 15:30:00,85.75,85.77,85.69,85.73,39757.0,64.1591,64.174,64.1142,64.1441,39757.0
2020-01-06 15:35:00,85.72,85.81,85.72,85.78,39919.0,64.1366,64.204,64.1366,64.1815,39919.0
2020-01-06 15:40:00,85.78,85.82,85.74,85.82,55019.0,64.1815,64.2114,64.1516,64.2114,55019.0
2020-01-06 15:45:00,85.82,85.93,85.78,85.92,81338.0,64.2114,64.2937,64.1815,64.2863,81338.0
2020-01-06 15:50:00,85.92,86.03,85.91,85.99,142310.0,64.2863,64.3686,64.2788,64.3386,142310.0
2020-01-06 15:55:00,86.0,86.11,85.93,85.98,424692.0,64.3461,64.4284,64.2937,64.3312,424692.0
2020-01-07 09:30:00,85.63,85.85,85.27,85.83,117627.0,64.0693,64.2339,63.7999,64.2189,117627.0
2020-01-07 09:35:00,85.85,86.14,85.76,86.13,27867.0,64.2339,64.4509,64.1666,64.4434,27867.0
2020-01-07 09:40:00,86.15,86.31,86.05,86.14,52464.0,64.4584,64.5781,64.3835,64.4509,52464.0
2020-01-07 09:45:00,86.13,86.28,85.84,86.18,51841.0,64.4434,64.5556,64.2264,64.4808,51841.0
2020-01-07 09:50:00,86.13,86.27,86.0,86.05,23831.0,64.4434,64.5481,64.3461,64.3835,23831.0
2020-01-07 09:55:00,86.01,86.15,85.96,85.98,14112.0,64.3536,64.4584,64.3162,64.3312,14112.0
2020-01-07 10:00:00,85.94,85.98,85.8,85.9,26544.0,64.3012,64.3312,64.1965,64.2713,26544.0
2020-01-07 10:05:00,85.91,86.08,85.91,86.01,17743.0,64.2788,64.406,64.2788,64.3536,17743.0
2020-01-07 10:10:00,85.98,86.0,85.81,85.89,15460.0,64.3312,64.3461,64.204,64.2638,15460.0
2020-01-07 10:15:00,85.89,86.02,85.84,85.94,20353.0,64.2638,64.3611,64.2264,64.3012,20353.0
2020-01-07 10:20:00,85.97,86.14,85.88,86.12,31150.0,64.3237,64.4509,64.2563,64.4359,31150.0
2020-01-07 10:25:00,86.11,86.25,86.08,86.23,23617.0,64.4284,64.5332,64.406,64.5182,23617.0
2020-01-07 10:30:00,86.24,86.27,86.11,86.2,30087.0,64.5257,64.5481,64.4284,64.4958,30087.0
2020-01-07 10:35:00,86.2,86.36,86.17,86.33,32660.0,64.4958,64.6155,64.4733,64.593,32660.0
2020-01-07 10:40:00,86.34,86.47,86.33,86.41,34224.0,64.6005,64.6978,64.593,64.6529,34224.0
2020-01-07 10:45:00,86.41,86.54,86.37,86.54,22759.0,64.6529,64.7502,64.623,64.7502,22759.0
2020-01-07 10:50:00,86.55,86.62,86.49,86.5,46154.0,64.7576,64.81,64.7127,64.7202,46154.0
2020-01-07 10:55:00,86.5,86.58,86.43,86.45,26689.0,64.7202,64.7801,64.6679,64.6828,26689.0
2020-01-07 11:00:00,86.45,86.64,86.45,86.61,196650.0,64.6828,64.825,64.6828,64.8025,196650.0
2020-01-07 11:05:00,86.61,86.79,86.61,86.77,41281.0,64.8025,64.9372,64.8025,64.9222,41281.0
2020-01-07 11:10:00,86.76,86.83,86.69,86.73,34501.0,64.9148,64.9671,64.8624,64.8923,34501.0
2020-01-07 11:15:00,86.73,86.81,86.71,86.76,50303.0,64.8923,64.9522,64.8774,64.9148,50303.0
2020-01-07 11:20:00,86.77,86.82,86.69,86.81,19397.0,64.9222,64.9597,64.8624,64.9522,19397.0
2020-01-07 11:25:00,86.81,86.81,86.65,86.68,22143.0,64.9522,64.9522,64.8325,64.8549,22143.0
2020-01-07 11:30:00,86.67,86.69,86.6,86.62,19992.0,64.8474,64.8624,64.795,64.81,19992.0
2020-01-07 11:35:00,86.63,86.64,86.43,86.5,32316.0,64.8175,64.825,64.6679,64.7202,32316.0
2020-01-07 11:40:00,86.5,86.5,86.34,86.37,19214.0,64.7202,64.7202,64.6005,64.623,19214.0
2020-01-07 11:45:00,86.38,86.5,86.36,86.44,19215.0,64.6304,64.7202,64.6155,64.6753,19215.0
2020-01-07 11:50:00,86.45,86.47,86.27,86.29,23813.0,64.6828,64.6978,64.5481,64.5631,23813.0
2020-01-07 11:55:00,86.29,86.41,86.23,86.41,44343.0,64.5631,64.6529,64.5182,64.6529,44343.0
2020-01-07 12:00:00,86.4,86.44,86.34,86.43,25409.0,64.6454,64.6753,64.6005,64.6679,25409.0
2020-01-07 12:05:00,86.44,86.47,86.37,86.38,18649.0,64.6753,64.6978,64.623,64.6304,18649.0
2020-01-07 12:10:00,86.37,86.54,86.37,86.54,18259.0,64.623,64.7502,64.623,64.7502,18259.0
2020-01-07 12:15:00,86.54,86.57,86.49,86.53,23549.0,64.7502,64.7726,64.7127,64.7427,23549.0
2020-01-07 12:20:00,86.53,86.56,86.51,86.52,12747.0,64.7427,64.7651,64.7277,64.7352,12747.0
2020-01-07 12:25:00,86.51,86.52,86.45,86.5,14146.0,64.7277,64.7352,64.6828,64.7202,14146.0
2020-01-07 12:30:00,86.5,86.51,86.43,86.49,14886.0,64.7202,64.7277,64.6679,64.7127,14886.0
2020-01-07 12:35:00,86.5,86.57,86.5,86.55,20462.0,64.7202,64.7726,64.7202,64.7576,20462.0
2020-01-07 12:40:00,86.55,86.63,86.55,86.61,12243.0,64.7576,64.8175,64.7576,64.8025,12243.0
2020-01-07 12:45:00,86.61,86.67,86.6,86.65,23227.0,64.8025,64.8474,64.795,64.8325,23227.0
2020-01-07 12:50:00,86.66,86.7,86.64,86.68,20060.0,64.8399,64.8699,64.825,64.8549,20060.0
2020-01-07 12:55:00,86.68,86.74,86.66,86.73,15693.0,64.8549,64.8998,64.8399,64.8923,15693.0
2020-01-07 13:00:00,86.73,86.83,86.72,86.81,53058.0,64.8923,64.9671,64.8848,64.9522,53058.0
2020-01-07 13:05:00,86.81,86.81,86.71,86.73,16706.0,64.9522,64.9522,64.8774,64.8923,16706.0
2020-01-07 13:10:00,86.73,86.78,86.72,86.76,14451.0,64.8923,64.9297,64.8848,64.9148,14451.0
2020-01-07 13:15:00,86.76,86.83,86.71,86.74,15682.0,64.9148,64.9671,64.8774,64.8998,15682.0
2020-01-07 13:20:00,86.74,86.75,86.7,86.75,12722.0,64.8998,64.9073,64.8699,64.9073,12722.0
2020-01-07 13:25:00,86.74,86.77,86.7,86.7,19837.0,64.8998,64.9222,64.8699,64.8699,19837.0
2020-01-07 13:30:00,86.7,86.72,86.62,86.64,15415.0,64.8699,64.8848,64.81,64.825,15415.0
2020-01-07 13:35:00,86.63,86.67,86.58,86.66,15804.0,64.8175,64.8474,64.7801,64.8399,15804.0
2020-01-07 13:40:00,86.66,86.66,86.61,86.64,11161.0,64.8399,64.8399,64.8025,64.825,11161.0
2020-01-07 13:45:00,86.64,86.65,86.57,86.59,13944.0,64.825,64.8325,64.7726,64.7876,13944.0
2020-01-07 13:50:00,86.59,86.6,86.54,86.57,13381.0,64.7876,64.795,64.7502,64.7726,13381.0
2020-01-07 13:55:00,86.57,86.66,86.57,86.63,16549.0,64.7726,64.8399,64.7726,64.8175,16549.0
2020-01-07 14:00:00,86.64,86.64,86.54,86.55,10864.0,64.825,64.825,64.7502,64.7576,10864.0
2020-01-07 14:05:00,86.55,86.56,86.45,86.5,30488.0,64.7576,64.7651,64.6828,64.7202,30488.0
2020-01-07 14:10:00,86.5,86.5,86.41,86.42,14743.0,64.7202,64.7202,64.6529,64.6604,14743.0
2020-01-07 14:15:00,86.42,86.49,86.4,86.47,20008.0,64.6604,64.7127,64.6454,64.6978,20008.0
2020-01-07 14:20:00,86.47,86.51,86.46,86.49,9256.0,64.6978,64.7277,64.6903,64.7127,9256.0
2020-01-07 14:25:00,86.5,86.56,86.49,86.56,18860.0,64.7202,64.7651,64.7127,64.7651,18860.0
2020-01-07 14:30:00,86.56,86.68,86.53,86.68,28251.0,64.7651,64.8549,64.7427,64.8549,28251.0
2020-01-07 14:35:00,86.67,86.69,86.55,86.56,22186.0,64.8474,64.8624,64.7576,64.7651,22186.0
2020-01-07 14:40:00,86.56,86.59,86.5,86.51,21593.0,64.7651,64.7876,64.7202,64.7277,21593.0
2020-01-07 14:45:00,86.51,86.57,86.5,86.56,13047.0,64.7277,64.7726,64.7202,64.7651,13047.0
2020-01-07 14:50:00,86.56,86.6,86.54,86.57,14972.0,64.7651,64.795,64.7502,64.7726,14972.0
2020-01-07 14:55:00,86.56,86.57,86.45,86.5,21006.0,64.7651,64.7726,64.6828,64.7202,21006.0
2020-01-07 15:00:00,86.5,86.54,86.41,86.45,32192.0,64.7202,64.7502,64.6529,64.6828,32192.0
2020-01-07 15:05:00,86.45,86.5,86.43,86.48,18274.0,64.6828,64.7202,64.6679,64.7053,18274.0
2020-01-07 15:10:00,86.48,86.55,86.48,86.52,26087.0,64.7053,64.7576,64.7053,64.7352,26087.0
2020-01-07 15:15:00,86.53,86.58,86.51,86.54,30009.0,64.7427,64.7801,64.7277,64.7502,30009.0
2020-01-07 15:20:00,86.53,86.6,86.51,86.58,24515.0,64.7427,64.795,64.7277,64.7801,24515.0
2020-01-07 15:25:00,86.58,86.59,86.5,86.52,29719.0,64.7801,64.7876,64.7202,64.7352,29719.0
2020-01-07 15:30:00,86.52,86.53,86.32,86.34,38811.0,64.7352,64.7427,64.5855,64.6005,38811.0
2020-01-07 15:35:00,86.33,86.39,86.29,86.34,36730.0,64.593,64.6379,64.5631,64.6005,36730.0
2020-01-07 15:40:00,86.34,86.37,86.29,86.34,32756.0,64.6005,64.623,64.5631,64.6005,32756.0
2020-01-07 15:45:00,86.34,86.41,86.33,86.37,54002.0,64.6005,64.6529,64.593,64.623,54002.0
2020-01-07 15:50:00,86.36,86.45,86.34,86.44,93696.0,64.6155,64.6828,64.6005,64.6753,93696.0
2020-01-07 15:55:00,86.44,86.48,86.37,86.4,266393.0,64.6753,64.7053,64.623,64.6454,266393.0
2020-01-08 09:30:00,86.8,87.1,86.43,86.99,166541.0,64.9447,65.1692,64.6679,65.0869,166541.0
2020-01-08 09:35:00,87.04,87.2,86.99,87.05,69925.0,65.1243,65.244,65.0869,65.1317,69925.0
2020-01-08 09:40:00,87.06,87.18,86.96,86.97,26623.0,65.1392,65.229,65.0644,65.0719,26623.0
2020-01-08 09:45:00,86.95,87.11,86.91,87.03,86466.0,65.0569,65.1766,65.027,65.1168,86466.0
2020-01-08 09:50:00,87.03,87.23,86.99,87.1,117596.0,65.1168,65.2664,65.0869,65.1692,117596.0
2020-01-08 09:55:00,87.1,87.21,87.03,87.14,52290.0,65.1692,65.2515,65.1168,65.1991,52290.0
2020-01-08 10:00:00,87.13,87.17,87.01,87.16,59414.0,65.1916,65.2215,65.1018,65.214,59414.0
2020-01-08 10:05:00,87.15,87.19,86.96,87.11,106096.0,65.2066,65.2365,65.0644,65.1766,106096.0
2020-01-08 10:10:00,87.13,87.19,87.11,87.14,26187.0,65.1916,65.2365,65.1766,65.1991,26187.0
2020-01-08 10:15:00,87.14,87.18,87.01,87.09,28857.0,65.1991,65.229,65.1018,65.1617,28857.0
2020-01-08 10:20:00,87.08,87.17,87.07,87.13,36753.0,65.1542,65.2215,65.1467,65.1916,36753.0
2020-01-08 10:25:00,87.13,87.17,87.05,87.1,34452.0,65.1916,65.2215,65.1317,65.1692,34452.0
2020-01-08 10:30:00,87.09,87.19,87.04,87.16,21903.0,65.1617,65.2365,65.1243,65.214,21903.0
2020-01-08 10:35:00,87.15,87.18,87.13,87.16,15713.0,65.2066,65.229,65.1916,65.214,15713.0
2020-01-08 10:40:00,87.17,87.27,87.16,87.21,29849.0,65.2215,65.2963,65.214,65.2515,29849.0
2020-01-08 10:45:00,87.21,87.3,87.13,87.3,19861.0,65.2515,65.3188,65.1916,65.3188,19861.0
2020-01-08 10:50:00,87.29,87.38,87.24,87.37,20612.0,65.3113,65.3787,65.2739,65.3712,20612.0
2020-01-08 10:55:00,87.36,87.51,87.36,87.48,53707.0,65.3637,65.4759,65.3637,65.4535,53707.0
2020-01-08 11:00:00,87.48,87.49,87.3,87.32,32414.0,65.4535,65.461,65.3188,65.3338,32414.0
2020-01-08 11:05:00,87.31,87.41,87.26,87.39,25388.0,65.3263,65.4011,65.2889,65.3861,25388.0
2020-01-08 11:10:00,87.39,87.43,87.36,87.41,20193.0,65.3861,65.4161,65.3637,65.4011,20193.0
2020-01-08 11:15:00,87.4,87.49,87.4,87.44,19139.0,65.3936,65.461,65.3936,65.4235,19139.0
2020-01-08 11:20:00,87.44,87.57,87.41,87.56,20282.0,65.4235,65.5208,65.4011,65.5133,20282.0
2020-01-08 11:25:00,87.57,87.71,87.48,87.68,48271.0,65.5208,65.6256,65.4535,65.6031,48271.0
2020-01-08 11:30:00,87.69,87.75,87.62,87.73,39301.0,65.6106,65.6555,65.5582,65.6405,39301.0
2020-01-08 11:35:00,87.73,87.89,87.71,87.87,43171.0,65.6405,65.7602,65.6256,65.7453,43171.0
2020-01-08 11:40:00,87.87,87.95,87.86,87.9,40905.0,65.7453,65.8051,65.7378,65.7677,40905.0
2020-01-08 11:45:00,87.9,87.91,87.79,87.87,37539.0,65.7677,65.7752,65.6854,65.7453,37539.0
2020-01-08 11:50:00,87.87,87.93,87.87,87.9,37302.0,65.7453,65.7902,65.7453,65.7677,37302.0
2020-01-08 11:55:00,87.9,87.91,87.77,87.79,51813.0,65.7677,65.7752,65.6705,65.6854,51813.0
2020-01-08 12:00:00,87.78,87.86,87.78,87.8,25061.0,65.6779,65.7378,65.6779,65.6929,25061.0
2020-01-08 12:05:00,87.81,87.84,87.78,87.79,27965.0,65.7004,65.7228,65.6779,65.6854,27965.0
2020-01-08 12:10:00,87.79,87.8,87.75,87.78,18534.0,65.6854,65.6929,65.6555,65.6779,18534.0
2020-01-08 12:15:00,87.78,87.83,87.77,87.8,16743.0,65.6779,65.7153,65.6705,65.6929,16743.0
2020-01-08 12:20:00,87.8,87.87,87.79,87.84,16445.0,65.6929,65.7453,65.6854,65.7228,16445.0
2020-01-08 12:25:00,87.84,87.87,87.82,87.87,32318.0,65.7228,65.7453,65.7079,65.7453,32318.0
2020-01-08 12:30:00,87.9,87.92,87.88,87.91,138086.0,65.7677,65.7827,65.7528,65.7752,138086.0
2020-01-08 12:35:00,87.9,87.93,87.87,87.93,23399.0,65.7677,65.7902,65.7453,65.7902,23399.0
2020-01-08 12:40:00,87.93,88.15,87.93,88.12,60049.0,65.7902,65.9548,65.7902,65.9323,60049.0
2020-01-08 12:45:00,88.13,88.14,88.09,88.13,23101.0,65.9398,65.9473,65.9099,65.9398,23101.0
2020-01-08 12:50:00,88.13,88.26,88.12,88.23,31178.0,65.9398,66.0371,65.9323,66.0146,31178.0
2020-01-08 12:55:00,88.23,88.26,88.21,88.22,17606.0,66.0146,66.0371,65.9997,66.0071,17606.0
2020-01-08 13:00:00,88.23,88.24,88.13,88.13,132971.0,66.0146,66.0221,65.9398,65.9398,132971.0
2020-01-08 13:05:00,88.13,88.13,88.04,88.09,19556.0,65.9398,65.9398,65.8725,65.9099,19556.0
2020-01-08 13:10:00,88.09,88.12,88.06,88.09,23730.0,65.9099,65.9323,65.8874,65.9099,23730.0
2020-01-08 13:15:00,88.09,88.11,88.04,88.06,64113.0,65.9099,65.9248,65.8725,65.8874,64113.0
2020-01-08 13:20:00,88.05,88.07,88.04,88.07,18191.0,65.88,65.8949,65.8725,65.8949,18191.0
2020-01-08 13:25:00,88.08,88.18,88.06,88.16,28323.0,65.9024,65.9772,65.8874,65.9623,28323.0
2020-01-08 13:30:00,88.15,88.24,88.13,88.22,14639.0,65.9548,66.0221,65.9398,66.0071,14639.0
2020-01-08 13:35:00,88.21,88.23,88.16,88.22,16405.0,65.9997,66.0146,65.9623,66.0071,16405.0
2020-01-08 13:40:00,88.23,88.27,88.2,88.23,19669.0,66.0146,66.0446,65.9922,66.0146,19669.0
2020-01-08 13:45:00,88.23,88.27,88.2,88.25,27588.0,66.0146,66.0446,65.9922,66.0296,27588.0
2020-01-08 13:50:00,88.25,88.28,88.24,88.27,21382.0,66.0296,66.052,66.0221,66.0446,21382.0
2020-01-08 13:55:00,88.26,88.3,88.24,88.27,31843.0,66.0371,66.067,66.0221,66.0446,31843.0
2020-01-08 14:00:00,88.27,88.35,88.24,88.25,49645.0,66.0446,66.1044,66.0221,66.0296,49645.0
2020-01-08 14:05:00,88.24,88.29,88.24,88.26,13659.0,66.0221,66.0595,66.0221,66.0371,13659.0
2020-01-08 14:10:00,88.26,88.28,88.24,88.26,17989.0,66.0371,66.052,66.0221,66.0371,17989.0
2020-01-08 14:15:00,88.25,88.29,88.24,88.25,18743.0,66.0296,66.0595,66.0221,66.0296,18743.0
2020-01-08 14:20:00,88.26,88.33,88.25,88.31,17686.0,66.0371,66.0895,66.0296,66.0745,17686.0
2020-01-08 14:25:00,88.31,88.32,88.26,88.29,18672.0,66.0745,66.082,66.0371,66.0595,18672.0
2020-01-08 14:30:00,88.29,88.3,88.23,88.24,18137.0,66.0595,66.067,66.0146,66.0221,18137.0
2020-01-08 14:35:00,88.23,88.24,88.17,88.22,16834.0,66.0146,66.0221,65.9697,66.0071,16834.0
2020-01-08 14:40:00,88.22,88.25,88.19,88.23,20070.0,66.0071,66.0296,65.9847,66.0146,20070.0
2020-01-08 14:45:00,88.23,88.29,88.22,88.26,21073.0,66.0146,66.0595,66.0071,66.0371,21073.0
2020-01-08 14:50:00,88.26,88.29,88.24,88.26,24120.0,66.0371,66.0595,66.0221,66.0371,24120.0
2020-01-08 14:55:00,88.26,88.28,88.23,88.25,28447.0,66.0371,66.052,66.0146,66.0296,28447.0
2020-01-08 15:00:00,88.25,88.29,88.23,88.25,26549.0,66.0296,66.0595,66.0146,66.0296,26549.0
2020-01-08 15:05:00,88.25,88.31,88.24,88.31,32883.0,66.0296,66.0745,66.0221,66.0745,32883.0
2020-01-08 15:10:00,88.3,88.31,88.27,88.31,32499.0,66.067,66.0745,66.0446,66.0745,32499.0
2020-01-08 15:15:00,88.3,88.31,88.2,88.21,44392.0,66.067,66.0745,65.9922,65.9997,44392.0
2020-01-08 15:20:00,88.2,88.23,88.16,88.2,36346.0,65.9922,66.0146,65.9623,65.9922,36346.0
2020-01-08 15:25:00,88.2,88.23,88.18,88.21,17019.0,65.9922,66.0146,65.9772,65.9997,17019.0
2020-01-08 15:30:00,88.22,88.33,88.2,88.29,168307.0,66.0071,66.0895,65.9922,66.0595,168307.0
2020-01-08 15:35:00,88.29,88.3,88.21,88.24,49906.0,66.0595,66.067,65.9997,66.0221,49906.0
2020-01-08 15:40:00,88.23,88.26,88.17,88.22,50740.0,66.0146,66.0371,65.9697,66.0071,50740.0
2020-01-08 15:45:00,88.22,88.23,88.06,88.09,149769.0,66.0071,66.0146,65.8874,65.9099,149769.0
2020-01-08 15:50:00,88.08,88.22,88.06,88.06,186833.0,65.9024,66.0071,65.8874,65.8874,186833.0
2020-01-08 15:55:00,88.06,88.17,87.99,88.02,486116.0,65.8874,65.9697,65.8351,65.8575,486116.0
2020-01-09 09:30:00,88.37,88.67,88.01,88.07,148602.0,66.1194,66.3438,65.85,65.8949,148602.0
2020-01-09 09:35:00,88.06,88.21,87.98,88.12,33881.0,65.8874,65.9997,65.8276,65.9323,33881.0
2020-01-09 09:40:00,88.09,88.13,87.99,88.02,30489.0,65.9099,65.9398,65.8351,65.8575,30489.0
2020-01-09 09:45:00,88.01,88.04,87.76,87.92,39362.0,65.85,65.8725,65.663,65.7827,39362.0
2020-01-09 09:50:00,87.92,87.93,87.7,87.87,50798.0,65.7827,65.7902,65.6181,65.7453,50798.0
2020-01-09 09:55:00,87.89,87.96,87.82,87.84,39660.0,65.7602,65.8126,65.7079,65.7228,39660.0
2020-01-09 10:00:00,87.84,87.89,87.76,87.88,39797.0,65.7228,65.7602,65.663,65.7528,39797.0
2020-01-09 10:05:00,87.86,87.89,87.79,87.84,15104.0,65.7378,65.7602,65.6854,65.7228,15104.0
2020-01-09 10:10:00,87.84,87.87,87.73,87.75,11122.0,65.7228,65.7453,65.6405,65.6555,11122.0
2020-01-09 10:15:00,87.74,87.82,87.69,87.79,20924.0,65.648,65.7079,65.6106,65.6854,20924.0
2020-01-09 10:20:00,87.8,87.89,87.79,87.8,14310.0,65.6929,65.7602,65.6854,65.6929,14310.0
2020-01-09 10:25:00,87.81,87.95,87.76,87.88,35873.0,65.7004,65.8051,65.663,65.7528,35873.0
2020-01-09 10:30:00,87.88,87.88,87.64,87.71,30430.0,65.7528,65.7528,65.5732,65.6256,30430.0
2020-01-09 10:35:00,87.71,87.83,87.65,87.77,39184.0,65.6256,65.7153,65.5807,65.6705,39184.0
2020-01-09 10:40:00,87.78,87.81,87.75,87.8,46700.0,65.6779,65.7004,65.6555,65.6929,46700.0
2020-01-09 10:45:00,87.8,88.08,87.8,87.92,31022.0,65.6929,65.9024,65.6929,65.7827,31022.0
2020-01-09 10:50:00,87.91,87.92,87.8,87.81,35073.0,65.7752,65.7827,65.6929,65.7004,35073.0
2020-01-09 10:55:00,87.82,87.85,87.78,87.81,29722.0,65.7079,65.7303,65.6779,65.7004,29722.0
2020-01-09 11:00:00,87.82,87.91,87.79,87.9,78741.0,65.7079,65.7752,65.6854,65.7677,78741.0
2020-01-09 11:05:00,87.91,87.94,87.61,87.63,34627.0,65.7752,65.7977,65.5507,65.5657,34627.0
2020-01-09 11:10:00,87.63,87.66,87.53,87.53,35064.0,65.5657,65.5882,65.4909,65.4909,35064.0
2020-01-09 11:15:00,87.53,87.56,87.42,87.54,16468.0,65.4909,65.5133,65.4086,65.4984,16468.0
2020-01-09 11:20:00,87.54,87.64,87.52,87.54,17289.0,65.4984,65.5732,65.4834,65.4984,17289.0
2020-01-09 11:25:00,87.54,87.64,87.53,87.53,11703.0,65.4984,65.5732,65.4909,65.4909,11703.0
2020-01-09 11:30:00,87.53,87.6,87.5,87.57,17050.0,65.4909,65.5433,65.4684,65.5208,17050.0
2020-01-09 11:35:00,87.61,87.61,87.54,87.55,16258.0,65.5507,65.5507,65.4984,65.5058,16258.0
2020-01-09 11:40:00,87.56,87.58,87.45,87.47,17241.0,65.5133,65.5283,65.431,65.446,17241.0
2020-01-09 11:45:00,87.46,87.51,87.42,87.51,12572.0,65.4385,65.4759,65.4086,65.4759,12572.0
2020-01-09 11:50:00,87.51,87.6,87.5,87.6,14201.0,65.4759,65.5433,65.4684,65.5433,14201.0
2020-01-09 11:55:00,87.6,87.63,87.57,87.58,30799.0,65.5433,65.5657,65.5208,65.5283,30799.0
2020-01-09 12:00:00,87.58,87.6,87.53,87.55,13993.0,65.5283,65.5433,65.4909,65.5058,13993.0
2020-01-09 12:05:00,87.55,87.56,87.44,87.48,19160.0,65.5058,65.5133,65.4235,65.4535,19160.0
2020-01-09 12:10:00,87.47,87.59,87.46,87.59,17090.0,65.446,65.5358,65.4385,65.5358,17090.0
2020-01-09 12:15:00,87.59,87.6,87.52,87.52,13311.0,65.5358,65.5433,65.4834,65.4834,13311.0
2020-01-09 12:20:00,87.53,87.55,87.49,87.49,43490.0,65.4909,65.5058,65.461,65.461,43490.0
2020-01-09 12:25:00,87.49,87.5,87.45,87.48,61484.0,65.461,65.4684,65.431,65.4535,61484.0
2020-01-09 12:30:00,87.48,87.65,87.43,87.58,298695.0,65.4535,65.5807,65.4161,65.5283,298695.0
2020-01-09 12:35:00,87.58,87.62,87.54,87.56,62528.0,65.5283,65.5582,65.4984,65.5133,62528.0
2020-01-09 12:40:00,87.57,87.63,87.55,87.63,69997.0,65.5208,65.5657,65.5058,65.5657,69997.0
2020-01-09 12:45:00,87.63,87.72,87.59,87.7,82659.0,65.5657,65.633,65.5358,65.6181,82659.0
2020-01-09 12:50:00,87.69,87.79,87.65,87.67,25376.0,65.6106,65.6854,65.5807,65.5956,25376.0
2020-01-09 12:55:00,87.66,87.66,87.52,87.54,45529.0,65.5882,65.5882,65.4834,65.4984,45529.0
2020-01-09 13:00:00,87.54,87.62,87.52,87.6,46201.0,65.4984,65.5582,65.4834,65.5433,46201.0
2020-01-09 13:05:00,87.61,87.62,87.55,87.61,35119.0,65.5507,65.5582,65.5058,65.5507,35119.0
2020-01-09 13:10:00,87.6,87.68,87.57,87.58,83111.0,65.5433,65.6031,65.5208,65.5283,83111.0
2020-01-09 13:15:00,87.58,87.64,87.53,87.57,99877.0,65.5283,65.5732,65.4909,65.5208,99877.0
2020-01-09 13:20:00,87.58,87.66,87.54,87.6,105780.0,65.5283,65.5882,65.4984,65.5433,105780.0
2020-01-09 13:25:00,87.59,87.61,87.54,87.59,107693.0,65.5358,65.5507,65.4984,65.5358,107693.0
2020-01-09 13:30:00,87.6,87.63,87.5,87.52,39413.0,65.5433,65.5657,65.4684,65.4834,39413.0
2020-01-09 13:35:00,87.53,87.62,87.53,87.62,22192.0,65.4909,65.5582,65.4909,65.5582,22192.0
2020-01-09 13:40:00,87.61,87.81,87.61,87.8,13007.0,65.5507,65.7004,65.5507,65.6929,13007.0
2020-01-09 13:45:00,87.81,87.82,87.77,87.81,15811.0,65.7004,65.7079,65.6705,65.7004,15811.0
2020-01-09 13:50:00,87.82,87.86,87.77,87.78,17244.0,65.7079,65.7378,65.6705,65.6779,17244.0
2020-01-09 13:55:00,87.78,87.86,87.77,87.83,14069.0,65.6779,65.7378,65.6705,65.7153,14069.0
2020-01-09 14:00:00,87.83,87.89,87.79,87.86,129041.0,65.7153,65.7602,65.6854,65.7378,129041.0
2020-01-09 14:05:00,87.87,87.97,87.83,87.96,17196.0,65.7453,65.8201,65.7153,65.8126,17196.0
2020-01-09 14:10:00,87.97,87.99,87.94,87.97,11876.0,65.8201,65.8351,65.7977,65.8201,11876.0
2020-01-09 14:15:00,87.99,88.04,87.85,87.87,19887.0,65.8351,65.8725,65.7303,65.7453,19887.0
2020-01-09 14:20:00,87.88,87.92,87.82,87.86,11396.0,65.7528,65.7827,65.7079,65.7378,11396.0
2020-01-09 14:25:00,87.84,87.88,87.82,87.83,14450.0,65.7228,65.7528,65.7079,65.7153,14450.0
2020-01-09 14:30:00,87.83,87.87,87.79,87.86,16740.0,65.7153,65.7453,65.6854,65.7378,16740.0
2020-01-09 14:35:00,87.86,88.0,87.86,87.98,29862.0,65.7378,65.8425,65.7378,65.8276,29862.0
2020-01-09 14:40:00,87.97,87.99,87.92,87.95,23472.0,65.8201,65.8351,65.7827,65.8051,23472.0
2020-01-09 14:45:00,87.96,87.97,87.89,87.91,23004.0,65.8126,65.8201,65.7602,65.7752,23004.0
2020-01-09 14:50:00,87.92,88.02,87.91,88.02,24886.0,65.7827,65.8575,65.7752,65.8575,24886.0
2020-01-09 14:55:00,88.02,88.08,87.99,88.03,26889.0,65.8575,65.9024,65.8351,65.865,26889.0
2020-01-09 15:00:00,88.04,88.1,88.01,88.02,29821.0,65.8725,65.9174,65.85,65.8575,29821.0
2020-01-09 15:05:00,88.01,88.04,87.98,88.01,26267.0,65.85,65.8725,65.8276,65.85,26267.0
2020-01-09 15:10:00,88.02,88.11,87.98,88.11,25001.0,65.8575,65.9248,65.8276,65.9248,25001.0
2020-01-09 15:15:00,88.1,88.12,88.05,88.08,30437.0,65.9174,65.9323,65.88,65.9024,30437.0
2020-01-09 15:20:00,88.08,88.12,88.05,88.09,31831.0,65.9024,65.9323,65.88,65.9099,31831.0
2020-01-09 15:25:00,88.08,88.11,88.06,88.1,38942.0,65.9024,65.9248,65.8874,65.9174,38942.0
2020-01-09 15:30:00,88.1,88.16,88.06,88.07,60814.0,65.9174,65.9623,65.8874,65.8949,60814.0
2020-01-09 15:35:00,88.06,88.1,88.01,88.09,47167.0,65.8874,65.9174,65.85,65.9099,47167.0
2020-01-09 15:40:00,88.1,88.17,88.1,88.15,48058.0,65.9174,65.9697,65.9174,65.9548,48058.0
2020-01-09 15:45:00,88.17,88.17,88.12,88.15,58060.0,65.9697,65.9697,65.9323,65.9548,58060.0
2020-01-09 15:50:00,88.14,88.21,88.14,88.17,137157.0,65.9473,65.9997,65.9473,65.9697,137157.0
2020-01-09 15:55:00,88.18,88.46,88.17,88.24,502710.0,65.9772,66.1867,65.9697,66.0221,502710.0
2020-01-10 09:30:00,88.96,89.0,88.36,88.52,279669.0,66.5608,66.5908,66.1119,66.2316,279669.0
2020-01-10 09:35:00,88.47,88.65,88.22,88.54,27733.0,66.1942,66.3289,66.0071,66.2466,27733.0
2020-01-10 09:40:00,88.49,88.49,87.95,88.19,26689.0,66.2092,66.2092,65.8051,65.9847,26689.0
2020-01-10 09:45:00,88.18,88.28,88.05,88.12,25012.0,65.9772,66.052,65.88,65.9323,25012.0
2020-01-10 09:50:00,88.13,88.18,87.97,88.15,79763.0,65.9398,65.9772,65.8201,65.9548,79763.0
2020-01-10 09:55:00,88.15,88.15,87.96,88.05,47560.0,65.9548,65.9548,65.8126,65.88,47560.0
2020-01-10 10:00:00,88.08,88.11,87.95,88.05,30132.0,65.9024,65.9248,65.8051,65.88,30132.0
2020-01-10 10:05:00,88.04,88.09,88.0,88.09,19333.0,65.8725,65.9099,65.8425,65.9099,19333.0
2020-01-10 10:10:00,88.12,88.18,87.92,87.94,30095.0,65.9323,65.9772,65.7827,65.7977,30095.0
2020-01-10 10:15:00,87.93,88.02,87.9,87.98,63836.0,65.7902,65.8575,65.7677,65.8276,63836.0
2020-01-10 10:20:00,87.96,88.02,87.91,88.01,29230.0,65.8126,65.8575,65.7752,65.85,29230.0
2020-01-10 10:25:00,88.0,88.0,87.88,87.93,24135.0,65.8425,65.8425,65.7528,65.7902,24135.0
2020-01-10 10:30:00,87.93,87.97,87.88,87.96,17964.0,65.7902,65.8201,65.7528,65.8126,17964.0
2020-01-10 10:35:00,87.97,88.02,87.93,88.02,15080.0,65.8201,65.8575,65.7902,65.8575,15080.0
2020-01-10 10:40:00,88.02,88.15,88.0,88.08,14049.0,65.8575,65.9548,65.8425,65.9024,14049.0
2020-01-10 10:45:00,88.09,88.16,88.06,88.06,10264.0,65.9099,65.9623,65.8874,65.8874,10264.0
2020-01-10 10:50:00,88.05,88.11,87.96,87.96,14528.0,65.88,65.9248,65.8126,65.8126,14528.0
2020-01-10 10:55:00,87.95,88.07,87.95,88.04,20372.0,65.8051,65.8949,65.8051,65.8725,20372.0
2020-01-10 11:00:00,88.03,88.11,88.03,88.06,13251.0,65.865,65.9248,65.865,65.8874,13251.0
2020-01-10 11:05:00,88.06,88.08,87.98,88.03,18556.0,65.8874,65.9024,65.8276,65.865,18556.0
2020-01-10 11:10:00,88.02,88.11,88.02,88.07,18783.0,65.8575,65.9248,65.8575,65.8949,18783.0
2020-01-10 11:15:00,88.08,88.08,87.92,87.93,24066.0,65.9024,65.9024,65.7827,65.7902,24066.0
2020-01-10 11:20:00,87.92,87.94,87.76,87.82,18724.0,65.7827,65.7977,65.663,65.7079,18724.0
2020-01-10 11:25:00,87.82,87.83,87.78,87.79,14191.0,65.7079,65.7153,65.6779,65.6854,14191.0
2020-01-10 11:30:00,87.79,87.83,87.72,87.72,21004.0,65.6854,65.7153,65.633,65.633,21004.0
2020-01-10 11:35:00,87.73,87.75,87.67,87.7,20660.0,65.6405,65.6555,65.5956,65.6181,20660.0
2020-01-10 11:40:00,87.71,87.73,87.62,87.67,8488.0,65.6256,65.6405,65.5582,65.5956,8488.0
2020-01-10 11:45:00,87.67,87.67,87.58,87.59,10591.0,65.5956,65.5956,65.5283,65.5358,10591.0
2020-01-10 11:50:00,87.61,87.69,87.6,87.65,8640.0,65.5507,65.6106,65.5433,65.5807,8640.0
2020-01-10 11:55:00,87.66,87.68,87.54,87.61,17145.0,65.5882,65.6031,65.4984,65.5507,17145.0
2020-01-10 12:00:00,87.61,87.69,87.59,87.68,11342.0,65.5507,65.6106,65.5358,65.6031,11342.0
2020-01-10 12:05:00,87.69,87.75,87.66,87.66,12865.0,65.6106,65.6555,65.5882,65.5882,12865.0
2020-01-10 12:10:00,87.66,87.73,87.63,87.72,14046.0,65.5882,65.6405,65.5657,65.633,14046.0
2020-01-10 12:15:00,87.71,87.73,87.67,87.72,13394.0,65.6256,65.6405,65.5956,65.633,13394.0
2020-01-10 12:20:00,87.73,87.77,87.7,87.75,13532.0,65.6405,65.6705,65.6181,65.6555,13532.0
2020-01-10 12:25:00,87.76,87.89,87.74,87.87,21465.0,65.663,65.7602,65.648,65.7453,21465.0
2020-01-10 12:30:00,87.87,87.88,87.8,87.81,14614.0,65.7453,65.7528,65.6929,65.7004,14614.0
2020-01-10 12:35:00,87.8,87.86,87.8,87.86,9097.0,65.6929,65.7378,65.6929,65.7378,9097.0
2020-01-10 12:40:00,87.87,87.87,87.74,87.77,11680.0,65.7453,65.7453,65.648,65.6705,11680.0
2020-01-10 12:45:00,87.76,87.84,87.75,87.83,16843.0,65.663,65.7228,65.6555,65.7153,16843.0
2020-01-10 12:50:00,87.82,87.83,87.74,87.75,9592.0,65.7079,65.7153,65.648,65.6555,9592.0
2020-01-10 12:55:00,87.74,87.76,87.69,87.71,9954.0,65.648,65.663,65.6106,65.6256,9954.0
2020-01-10 13:00:00,87.72,87.76,87.71,87.74,9147.0,65.633,65.663,65.6256,65.648,9147.0
2020-01-10 13:05:00,87.75,87.8,87.75,87.77,12927.0,65.6555,65.6929,65.6555,65.6705,12927.0
2020-01-10 13:10:00,87.77,87.85,87.77,87.82,24246.0,65.6705,65.7303,65.6705,65.7079,24246.0
2020-01-10 13:15:00,87.82,87.86,87.81,87.82,14195.0,65.7079,65.7378,65.7004,65.7079,14195.0
2020-01-10 13:20:00,87.83,87.85,87.79,87.82,19504.0,65.7153,65.7303,65.6854,65.7079,19504.0
2020-01-10 13:25:00,87.83,87.83,87.74,87.76,10740.0,65.7153,65.7153,65.648,65.663,10740.0
2020-01-10 13:30:00,87.76,87.8,87.73,87.75,8767.0,65.663,65.6929,65.6405,65.6555,8767.0
2020-01-10 13:35:00,87.75,87.77,87.71,87.71,7844.0,65.6555,65.6705,65.6256,65.6256,7844.0
2020-01-10 13:40:00,87.69,87.69,87.64,87.64,8492.0,65.6106,65.6106,65.5732,65.5732,8492.0
2020-01-10 13:45:00,87.64,87.65,87.61,87.63,7358.0,65.5732,65.5807,65.5507,65.5657,7358.0
2020-01-10 13:50:00,87.62,87.63,87.57,87.6,9119.0,65.5582,65.5657,65.5208,65.5433,9119.0
2020-01-10 13:55:00,87.61,87.63,87.56,87.58,12714.0,65.5507,65.5657,65.5133,65.5283,12714.0
2020-01-10 14:00:00,87.58,87.64,87.57,87.61,13905.0,65.5283,65.5732,65.5208,65.5507,13905.0
2020-01-10 14:05:00,87.62,87.63,87.53,87.53,20563.0,65.5582,65.5657,65.4909,65.4909,20563.0
2020-01-10 14:10:00,87.54,87.54,87.46,87.47,13373.0,65.4984,65.4984,65.4385,65.446,13373.0
2020-01-10 14:15:00,87.47,87.61,87.45,87.57,33576.0,65.446,65.5507,65.431,65.5208,33576.0
2020-01-10 14:20:00,87.58,87.58,87.52,87.53,7932.0,65.5283,65.5283,65.4834,65.4909,7932.0
2020-01-10 14:25:00,87.53,87.62,87.52,87.6,17198.0,65.4909,65.5582,65.4834,65.5433,17198.0
2020-01-10 14:30:00,87.59,87.6,87.53,87.59,20854.0,65.5358,65.5433,65.4909,65.5358,20854.0
2020-01-10 14:35:00,87.59,87.6,87.52,87.53,11693.0,65.5358,65.5433,65.4834,65.4909,11693.0
2020-01-10 14:40:00,87.53,87.55,87.51,87.52,8997.0,65.4909,65.5058,65.4759,65.4834,8997.0
2020-01-10 14:45:00,87.53,87.59,87.51,87.59,12947.0,65.4909,65.5358,65.4759,65.5358,12947.0
2020-01-10 14:50:00,87.58,87.59,87.53,87.53,14921.0,65.5283,65.5358,65.4909,65.4909,14921.0
2020-01-10 14:55:00,87.52,87.56,87.49,87.54,16894.0,65.4834,65.5133,65.461,65.4984,16894.0
2020-01-10 15:00:00,87.55,87.56,87.49,87.52,13799.0,65.5058,65.5133,65.461,65.4834,13799.0
2020-01-10 15:05:00,87.51,87.51,87.45,87.46,16884.0,65.4759,65.4759,65.431,65.4385,16884.0
2020-01-10 15:10:00,87.46,87.52,87.46,87.49,12071.0,65.4385,65.4834,65.4385,65.461,12071.0
2020-01-10 15:15:00,87.49,87.52,87.46,87.49,62815.0,65.461,65.4834,65.4385,65.461,62815.0
2020-01-10 15:20:00,87.48,87.57,87.48,87.55,16606.0,65.4535,65.5208,65.4535,65.5058,16606.0
2020-01-10 15:25:00,87.56,87.56,87.49,87.49,14327.0,65.5133,65.5133,65.461,65.461,14327.0
2020-01-10 15:30:00,87.49,87.5,87.43,87.44,49632.0,65.461,65.4684,65.4161,65.4235,49632.0
2020-01-10 15:35:00,87.44,87.53,87.43,87.44,28904.0,65.4235,65.4909,65.4161,65.4235,28904.0
2020-01-10 15:40:00,87.45,87.47,87.38,87.44,31259.0,65.431,65.446,65.3787,65.4235,31259.0
2020-01-10 15:45:00,87.44,87.53,87.41,87.42,51891.0,65.4235,65.4909,65.4011,65.4086,51891.0
2020-01-10 15:50:00,87.41,87.5,87.4,87.46,99121.0,65.4011,65.4684,65.3936,65.4385,99121.0
2020-01-10 15:55:00,87.44,87.46,87.32,87.42,227417.0,65.4235,65.4385,65.3338,65.4086,227417.0
2020-01-13 09:30:00,87.41,87.66,87.33,87.35,81672.0,65.4011,65.5882,65.3412,65.3562,81672.0
2020-01-13 09:35:00,87.43,87.57,87.27,87.56,10473.0,65.4161,65.5208,65.2963,65.5133,10473.0
2020-01-13 09:40:00,87.59,87.71,87.53,87.53,42816.0,65.5358,65.6256,65.4909,65.4909,42816.0
2020-01-13 09:45:00,87.53,87.55,87.45,87.47,517191.0,65.4909,65.5058,65.431,65.446,517191.0
2020-01-13 09:50:00,87.46,87.55,87.38,87.54,24241.0,65.4385,65.5058,65.3787,65.4984,24241.0
2020-01-13 09:55:00,87.53,87.74,87.5,87.66,48217.0,65.4909,65.648,65.4684,65.5882,48217.0
2020-01-13 10:00:00,87.69,87.83,87.47,87.83,304029.0,65.6106,65.7153,65.446,65.7153,304029.0
2020-01-13 10:05:00,87.86,87.95,87.78,87.92,140469.0,65.7378,65.8051,65.6779,65.7827,140469.0
2020-01-13 10:10:00,87.93,88.12,87.9,88.11,46809.0,65.7902,65.9323,65.7677,65.9248,46809.0
2020-01-13 10:15:00,88.14,88.43,88.14,88.33,84059.0,65.9473,66.1643,65.9473,66.0895,84059.0
2020-01-13 10:20:00,88.34,88.45,88.25,88.42,69365.0,66.0969,66.1792,66.0296,66.1568,69365.0
2020-01-13 10:25:00,88.41,88.42,88.11,88.13,18664.0,66.1493,66.1568,65.9248,65.9398,18664.0
2020-01-13 10:30:00,88.14,88.2,88.05,88.15,11162.0,65.9473,65.9922,65.88,65.9548,11162.0
2020-01-13 10:35:00,88.16,88.2,88.0,88.08,12545.0,65.9623,65.9922,65.8425,65.9024,12545.0
2020-01-13 10:40:00,88.06,88.14,88.03,88.12,20861.0,65.8874,65.9473,65.865,65.9323,20861.0
2020-01-13 10:45:00,88.17,88.2,88.05,88.13,9646.0,65.9697,65.9922,65.88,65.9398,9646.0
2020-01-13 10:50:00,88.12,88.29,88.11,88.29,21190.0,65.9323,66.0595,65.9248,66.0595,21190.0
2020-01-13 10:55:00,88.29,88.36,88.24,88.33,35391.0,66.0595,66.1119,66.0221,66.0895,35391.0
2020-01-13 11:00:00,88.36,88.37,88.25,88.33,24855.0,66.1119,66.1194,66.0296,66.0895,24855.0
2020-01-13 11:05:00,88.33,88.37,88.28,88.32,10687.0,66.0895,66.1194,66.052,66.082,10687.0
2020-01-13 11:10:00,88.34,88.34,88.25,88.27,13735.0,66.0969,66.0969,66.0296,66.0446,13735.0
2020-01-13 11:15:00,88.25,88.37,88.25,88.35,34476.0,66.0296,66.1194,66.0296,66.1044,34476.0
2020-01-13 11:20:00,88.35,88.38,88.24,88.24,20326.0,66.1044,66.1269,66.0221,66.0221,20326.0
2020-01-13 11:25:00,88.22,88.23,88.12,88.16,27788.0,66.0071,66.0146,65.9323,65.9623,27788.0
2020-01-13 11:30:00,88.14,88.25,88.05,88.24,26874.0,65.9473,66.0296,65.88,66.0221,26874.0
2020-01-13 11:35:00,88.24,88.25,88.17,88.25,17003.0,66.0221,66.0296,65.9697,66.0296,17003.0
2020-01-13 11:40:00,88.25,88.25,88.19,88.21,10710.0,66.0296,66.0296,65.9847,65.9997,10710.0
2020-01-13 11:45:00,88.21,88.22,88.15,88.19,8467.0,65.9997,66.0071,65.9548,65.9847,8467.0
2020-01-13 11:50:00,88.18,88.22,88.06,88.08,12011.0,65.9772,66.0071,65.8874,65.9024,12011.0
2020-01-13 11:55:00,88.07,88.08,88.02,88.06,10364.0,65.8949,65.9024,65.8575,65.8874,10364.0
2020-01-13 12:00:00,88.09,88.09,88.02,88.03,12166.0,65.9099,65.9099,65.8575,65.865,12166.0
2020-01-13 12:05:00,88.03,88.04,87.97,88.0,10413.0,65.865,65.8725,65.8201,65.8425,10413.0
2020-01-13 12:10:00,88.0,88.02,87.96,87.99,11371.0,65.8425,65.8575,65.8126,65.8351,11371.0
2020-01-13 12:15:00,88.01,88.05,87.99,88.04,63368.0,65.85,65.88,65.8351,65.8725,63368.0
2020-01-13 12:20:00,88.03,88.05,87.98,88.02,6953.0,65.865,65.88,65.8276,65.8575,6953.0
2020-01-13 12:25:00,88.02,88.04,87.99,88.02,9891.0,65.8575,65.8725,65.8351,65.8575,9891.0
2020-01-13 12:30:00,88.03,88.05,88.01,88.04,11797.0,65.865,65.88,65.85,65.8725,11797.0
2020-01-13 12:35:00,88.03,88.03,87.92,87.94,12087.0,65.865,65.865,65.7827,65.7977,12087.0
2020-01-13 12:40:00,87.93,87.93,87.89,87.9,17116.0,65.7902,65.7902,65.7602,65.7677,17116.0
2020-01-13 12:45:00,87.9,87.91,87.86,87.88,9282.0,65.7677,65.7752,65.7378,65.7528,9282.0
2020-01-13 12:50:00,87.88,87.88,87.82,87.84,7039.0,65.7528,65.7528,65.7079,65.7228,7039.0
2020-01-13 12:55:00,87.84,87.85,87.79,87.8,6827.0,65.7228,65.7303,65.6854,65.6929,6827.0
2020-01-13 13:00:00,87.79,87.84,87.68,87.71,19772.0,65.6854,65.7228,65.6031,65.6256,19772.0
2020-01-13 13:05:00,87.71,87.73,87.62,87.7,26990.0,65.6256,65.6405,65.5582,65.6181,26990.0
2020-01-13 13:10:00,87.7,87.71,87.6,87.6,10909.0,65.6181,65.6256,65.5433,65.5433,10909.0
2020-01-13 13:15:00,87.58,87.66,87.58,87.62,16737.0,65.5283,65.5882,65.5283,65.5582,16737.0
2020-01-13 13:20:00,87.62,87.64,87.55,87.59,13327.0,65.5582,65.5732,65.5058,65.5358,13327.0
2020-01-13 13:25:00,87.61,87.64,87.59,87.6,7467.0,65.5507,65.5732,65.5358,65.5433,7467.0
2020-01-13 13:30:00,87.61,87.64,87.55,87.55,5996.0,65.5507,65.5732,65.5058,65.5058,5996.0
2020-01-13 13:35:00,87.54,87.56,87.52,87.56,7081.0,65.4984,65.5133,65.4834,65.5133,7081.0
2020-01-13 13:40:00,87.56,87.6,87.53,87.54,20245.0,65.5133,65.5433,65.4909,65.4984,20245.0
2020-01-13 13:45:00,87.56,87.6,87.55,87.6,8760.0,65.5133,65.5433,65.5058,65.5433,8760.0
2020-01-13 13:50:00,87.6,87.66,87.57,87.59,8099.0,65.5433,65.5882,65.5208,65.5358,8099.0
2020-01-13 13:55:00,87.61,87.63,87.58,87.61,7971.0,65.5507,65.5657,65.5283,65.5507,7971.0
2020-01-13 14:00:00,87.61,87.62,87.56,87.59,9434.0,65.5507,65.5582,65.5133,65.5358,9434.0
2020-01-13 14:05:00,87.6,87.61,87.55,87.59,15743.0,65.5433,65.5507,65.5058,65.5358,15743.0
2020-01-13 14:10:00,87.58,87.59,87.53,87.54,12458.0,65.5283,65.5358,65.4909,65.4984,12458.0
2020-01-13 14:15:00,87.54,87.54,87.46,87.46,7507.0,65.4984,65.4984,65.4385,65.4385,7507.0
2020-01-13 14:20:00,87.45,87.46,87.42,87.45,6427.0,65.431,65.4385,65.4086,65.431,6427.0
2020-01-13 14:25:00,87.44,87.61,87.44,87.61,39691.0,65.4235,65.5507,65.4235,65.5507,39691.0
2020-01-13 14:30:00,87.63,87.73,87.62,87.73,8665.0,65.5657,65.6405,65.5582,65.6405,8665.0
2020-01-13 14:35:00,87.73,87.83,87.72,87.83,8079.0,65.6405,65.7153,65.633,65.7153,8079.0
2020-01-13 14:40:00,87.83,87.85,87.78,87.82,12748.0,65.7153,65.7303,65.6779,65.7079,12748.0
2020-01-13 14:45:00,87.83,87.83,87.8,87.81,5541.0,65.7153,65.7153,65.6929,65.7004,5541.0
2020-01-13 14:50:00,87.81,87.84,87.76,87.76,9542.0,65.7004,65.7228,65.663,65.663,9542.0
2020-01-13 14:55:00,87.75,87.8,87.73,87.78,11040.0,65.6555,65.6929,65.6405,65.6779,11040.0
2020-01-13 15:00:00,87.77,87.8,87.75,87.8,9411.0,65.6705,65.6929,65.6555,65.6929,9411.0
2020-01-13 15:05:00,87.8,87.85,87.79,87.81,11792.0,65.6929,65.7303,65.6854,65.7004,11792.0
2020-01-13 15:10:00,87.82,87.83,87.78,87.78,10902.0,65.7079,65.7153,65.6779,65.6779,10902.0
2020-01-13 15:15:00,87.76,87.78,87.64,87.77,40022.0,65.663,65.6779,65.5732,65.6705,40022.0
2020-01-13 15:20:00,87.76,87.82,87.75,87.75,15003.0,65.663,65.7079,65.6555,65.6555,15003.0
2020-01-13 15:25:00,87.75,87.76,87.64,87.65,24074.0,65.6555,65.663,65.5732,65.5807,24074.0
2020-01-13 15:30:00,87.64,87.68,87.62,87.66,30289.0,65.5732,65.6031,65.5582,65.5882,30289.0
2020-01-13 15:35:00,87.66,87.67,87.62,87.66,30390.0,65.5882,65.5956,65.5582,65.5882,30390.0
2020-01-13 15:40:00,87.66,87.71,87.65,87.67,33714.0,65.5882,65.6256,65.5807,65.5956,33714.0
2020-01-13 15:45:00,87.67,87.7,87.66,87.69,31405.0,65.5956,65.6181,65.5882,65.6106,31405.0
2020-01-13 15:50:00,87.69,87.91,87.69,87.89,91967.0,65.6106,65.7752,65.6106,65.7602,91967.0
2020-01-13 15:55:00,87.89,87.95,87.81,87.82,252373.0,65.7602,65.8051,65.7004,65.7079,252373.0
2020-01-14 09:30:00,87.7,87.85,87.57,87.59,89744.0,65.6181,65.7303,65.5208,65.5358,89744.0
2020-01-14 09:35:00,87.56,87.84,87.56,87.83,49860.0,65.5133,65.7228,65.5133,65.7153,49860.0
2020-01-14 09:40:00,87.79,87.93,87.74,87.92,21255.0,65.6854,65.7902,65.648,65.7827,21255.0
2020-01-14 09:45:00,87.9,87.94,87.55,87.56,24124.0,65.7677,65.7977,65.5058,65.5133,24124.0
2020-01-14 09:50:00,87.56,87.75,87.56,87.61,17361.0,65.5133,65.6555,65.5133,65.5507,17361.0
2020-01-14 09:55:00,87.68,87.72,87.56,87.57,9834.0,65.6031,65.633,65.5133,65.5208,9834.0
2020-01-14 10:00:00,87.61,87.65,87.53,87.58,14032.0,65.5507,65.5807,65.4909,65.5283,14032.0
2020-01-14 10:05:00,87.56,87.66,87.5,87.58,14606.0,65.5133,65.5882,65.4684,65.5283,14606.0
2020-01-14 10:10:00,87.6,87.61,87.5,87.6,70616.0,65.5433,65.5507,65.4684,65.5433,70616.0
2020-01-14 10:15:00,87.6,87.7,87.52,87.54,57947.0,65.5433,65.6181,65.4834,65.4984,57947.0
2020-01-14 10:20:00,87.54,87.61,87.48,87.49,17948.0,65.4984,65.5507,65.4535,65.461,17948.0
2020-01-14 10:25:00,87.5,87.52,87.41,87.48,18469.0,65.4684,65.4834,65.4011,65.4535,18469.0
2020-01-14 10:30:00,87.49,87.57,87.36,87.36,14994.0,65.461,65.5208,65.3637,65.3637,14994.0
2020-01-14 10:35:00,87.37,87.56,87.34,87.55,30406.0,65.3712,65.5133,65.3487,65.5058,30406.0
2020-01-14 10:40:00,87.54,87.73,87.52,87.73,10429.0,65.4984,65.6405,65.4834,65.6405,10429.0
2020-01-14 10:45:00,87.73,87.73,87.56,87.58,20294.0,65.6405,65.6405,65.5133,65.5283,20294.0
2020-01-14 10:50:00,87.56,87.69,87.51,87.65,14676.0,65.5133,65.6106,65.4759,65.5807,14676.0
2020-01-14 10:55:00,87.66,87.68,87.58,87.68,12941.0,65.5882,65.6031,65.5283,65.6031,12941.0
2020-01-14 11:00:00,87.69,87.72,87.62,87.65,10076.0,65.6106,65.633,65.5582,65.5807,10076.0
2020-01-14 11:05:00,87.64,87.65,87.52,87.55,24688.0,65.5732,65.5807,65.4834,65.5058,24688.0
2020-01-14 11:10:00,87.56,87.63,87.54,87.55,20167.0,65.5133,65.5657,65.4984,65.5058,20167.0
2020-01-14 11:15:00,87.55,87.59,87.4,87.4,351667.0,65.5058,65.5358,65.3936,65.3936,351667.0
2020-01-14 11:20:00,87.4,87.41,87.24,87.37,43613.0,65.3936,65.4011,65.2739,65.3712,43613.0
2020-01-14 11:25:00,87.36,87.55,87.35,87.52,18453.0,65.3637,65.5058,65.3562,65.4834,18453.0
2020-01-14 11:30:00,87.53,87.59,87.46,87.49,22731.0,65.4909,65.5358,65.4385,65.461,22731.0
2020-01-14 11:35:00,87.49,87.51,87.4,87.42,21883.0,65.461,65.4759,65.3936,65.4086,21883.0
2020-01-14 11:40:00,87.42,87.45,87.39,87.41,14534.0,65.4086,65.431,65.3861,65.4011,14534.0
2020-01-14 11:45:00,87.41,87.49,87.41,87.42,35547.0,65.4011,65.461,65.4011,65.4086,35547.0
2020-01-14 11:50:00,87.41,87.51,87.37,87.49,51920.0,65.4011,65.4759,65.3712,65.461,51920.0
2020-01-14 11:55:00,87.5,87.57,87.47,87.56,71576.0,65.4684,65.5208,65.446,65.5133,71576.0
2020-01-14 12:00:00,87.55,87.58,87.46,87.49,28561.0,65.5058,65.5283,65.4385,65.461,28561.0
2020-01-14 12:05:00,87.49,87.5,87.42,87.47,266738.0,65.461,65.4684,65.4086,65.446,266738.0
2020-01-14 12:10:00,87.47,87.48,87.39,87.41,9873.0,65.446,65.4535,65.3861,65.4011,9873.0
2020-01-14 12:15:00,87.41,87.47,87.4,87.41,9809.0,65.4011,65.446,65.3936,65.4011,9809.0
2020-01-14 12:20:00,87.4,87.44,87.37,87.42,39200.0,65.3936,65.4235,65.3712,65.4086,39200.0
2020-01-14 12:25:00,87.42,87.49,87.41,87.46,8318.0,65.4086,65.461,65.4011,65.4385,8318.0
2020-01-14 12:30:00,87.47,87.55,87.46,87.54,7929.0,65.446,65.5058,65.4385,65.4984,7929.0
2020-01-14 12:35:00,87.54,87.56,87.5,87.55,12433.0,65.4984,65.5133,65.4684,65.5058,12433.0
2020-01-14 12:40:00,87.55,87.61,87.54,87.54,34481.0,65.5058,65.5507,65.4984,65.4984,34481.0
2020-01-14 12:45:00,87.53,87.59,87.53,87.55,17914.0,65.4909,65.5358,65.4909,65.5058,17914.0
2020-01-14 12:50:00,87.56,87.56,87.48,87.49,8707.0,65.5133,65.5133,65.4535,65.461,8707.0
2020-01-14 12:55:00,87.48,87.49,87.43,87.46,8772.0,65.4535,65.461,65.4161,65.4385,8772.0
2020-01-14 13:00:00,87.45,87.46,87.37,87.38,9223.0,65.431,65.4385,65.3712,65.3787,9223.0
2020-01-14 13:05:00,87.39,87.44,87.36,87.38,15992.0,65.3861,65.4235,65.3637,65.3787,15992.0
2020-01-14 13:10:00,87.37,87.44,87.31,87.41,27171.0,65.3712,65.4235,65.3263,65.4011,27171.0
2020-01-14 13:15:00,87.4,87.45,87.4,87.43,8485.0,65.3936,65.431,65.3936,65.4161,8485.0
2020-01-14 13:20:00,87.44,87.55,87.44,87.48,7280.0,65.4235,65.5058,65.4235,65.4535,7280.0
2020-01-14 13:25:00,87.51,87.6,87.49,87.56,15558.0,65.4759,65.5433,65.461,65.5133,15558.0
2020-01-14 13:30:00,87.56,87.58,87.52,87.53,11326.0,65.5133,65.5283,65.4834,65.4909,11326.0
2020-01-14 13:35:00,87.54,87.56,87.29,87.43,28383.0,65.4984,65.5133,65.3113,65.4161,28383.0
2020-01-14 13:40:00,87.45,87.46,87.3,87.33,8574.0,65.431,65.4385,65.3188,65.3412,8574.0
2020-01-14 13:45:00,87.34,87.4,87.26,87.39,11047.0,65.3487,65.3936,65.2889,65.3861,11047.0
2020-01-14 13:50:00,87.38,87.42,87.35,87.38,8847.0,65.3787,65.4086,65.3562,65.3787,8847.0
2020-01-14 13:55:00,87.38,87.41,87.34,87.39,20479.0,65.3787,65.4011,65.3487,65.3861,20479.0
2020-01-14 14:00:00,87.4,87.43,87.33,87.38,16115.0,65.3936,65.4161,65.3412,65.3787,16115.0
2020-01-14 14:05:00,87.38,87.42,87.34,87.37,17559.0,65.3787,65.4086,65.3487,65.3712,17559.0
2020-01-14 14:10:00,87.39,87.44,87.33,87.4,14642.0,65.3861,65.4235,65.3412,65.3936,14642.0
2020-01-14 14:15:00,87.41,87.43,87.37,87.37,10832.0,65.4011,65.4161,65.3712,65.3712,10832.0
2020-01-14 14:20:00,87.39,87.48,87.38,87.44,11436.0,65.3861,65.4535,65.3787,65.4235,11436.0
2020-01-14 14:25:00,87.45,87.52,87.45,87.5,10084.0,65.431,65.4834,65.431,65.4684,10084.0
2020-01-14 14:30:00,87.51,87.6,87.51,87.58,21383.0,65.4759,65.5433,65.4759,65.5283,21383.0
2020-01-14 14:35:00,87.59,87.6,87.55,87.55,12275.0,65.5358,65.5433,65.5058,65.5058,12275.0
2020-01-14 14:40:00,87.56,87.59,87.55,87.59,12815.0,65.5133,65.5358,65.5058,65.5358,12815.0
2020-01-14 14:45:00,87.62,87.63,87.6,87.62,13719.0,65.5582,65.5657,65.5433,65.5582,13719.0
2020-01-14 14:50:00,87.63,87.63,87.54,87.6,103963.0,65.5657,65.5657,65.4984,65.5433,103963.0
2020-01-14 14:55:00,87.6,87.61,87.55,87.58,13366.0,65.5433,65.5507,65.5058,65.5283,13366.0
2020-01-14 15:00:00,87.58,87.63,87.56,87.62,15668.0,65.5283,65.5657,65.5133,65.5582,15668.0
2020-01-14 15:05:00,87.62,87.63,87.55,87.57,19921.0,65.5582,65.5657,65.5058,65.5208,19921.0
2020-01-14 15:10:00,87.58,87.58,87.51,87.54,14846.0,65.5283,65.5283,65.4759,65.4984,14846.0
2020-01-14 15:15:00,87.54,87.58,87.52,87.54,14702.0,65.4984,65.5283,65.4834,65.4984,14702.0
2020-01-14 15:20:00,87.54,87.56,87.51,87.55,42704.0,65.4984,65.5133,65.4759,65.5058,42704.0
2020-01-14 15:25:00,87.54,87.56,87.43,87.45,39267.0,65.4984,65.5133,65.4161,65.431,39267.0
2020-01-14 15:30:00,87.45,87.51,87.44,87.45,44724.0,65.431,65.4759,65.4235,65.431,44724.0
2020-01-14 15:35:00,87.45,87.57,87.45,87.56,45092.0,65.431,65.5208,65.431,65.5133,45092.0
2020-01-14 15:40:00,87.56,87.58,87.51,87.56,29239.0,65.5133,65.5283,65.4759,65.5133,29239.0
2020-01-14 15:45:00,87.56,87.61,87.5,87.51,93661.0,65.5133,65.5507,65.4684,65.4759,93661.0
2020-01-14 15:50:00,87.52,87.55,87.46,87.52,80246.0,65.4834,65.5058,65.4385,65.4834,80246.0
2020-01-14 15:55:00,87.51,87.59,87.46,87.58,219340.0,65.4759,65.5358,65.4385,65.5283,219340.0
2020-01-15 09:30:00,87.31,87.9,87.3,87.9,122228.0,65.3263,65.7677,65.3188,65.7677,122228.0
2020-01-15 09:35:00,87.86,87.91,87.7,87.81,33040.0,65.7378,65.7752,65.6181,65.7004,33040.0
2020-01-15 09:40:00,87.88,87.99,87.85,87.93,27192.0,65.7528,65.8351,65.7303,65.7902,27192.0
2020-01-15 09:45:00,87.96,87.99,87.89,87.93,27466.0,65.8126,65.8351,65.7602,65.7902,27466.0
2020-01-15 09:50:00,87.91,88.18,87.9,88.07,41426.0,65.7752,65.9772,65.7677,65.8949,41426.0
2020-01-15 09:55:00,88.08,88.17,87.95,87.99,18824.0,65.9024,65.9697,65.8051,65.8351,18824.0
2020-01-15 10:00:00,88.01,88.08,87.96,88.03,51451.0,65.85,65.9024,65.8126,65.865,51451.0
2020-01-15 10:05:00,88.02,88.25,87.99,88.13,82994.0,65.8575,66.0296,65.8351,65.9398,82994.0
2020-01-15 10:10:00,88.13,88.34,88.13,88.18,50287.0,65.9398,66.0969,65.9398,65.9772,50287.0
2020-01-15 10:15:00,88.17,88.19,88.08,88.1,12691.0,65.9697,65.9847,65.9024,65.9174,12691.0
2020-01-15 10:20:00,88.1,88.19,88.08,88.12,14508.0,65.9174,65.9847,65.9024,65.9323,14508.0
2020-01-15 10:25:00,88.12,88.13,88.07,88.13,7104.0,65.9323,65.9398,65.8949,65.9398,7104.0
2020-01-15 10:30:00,88.13,88.32,88.08,88.22,23914.0,65.9398,66.082,65.9024,66.0071,23914.0
2020-01-15 10:35:00,88.22,88.26,88.17,88.2,17228.0,66.0071,66.0371,65.9697,65.9922,17228.0
2020-01-15 10:40:00,88.18,88.31,88.18,88.29,9771.0,65.9772,66.0745,65.9772,66.0595,9771.0
2020-01-15 10:45:00,88.29,88.32,88.26,88.3,14816.0,66.0595,66.082,66.0371,66.067,14816.0
2020-01-15 10:50:00,88.31,88.6,88.26,88.58,665467.0,66.0745,66.2915,66.0371,66.2765,665467.0
2020-01-15 10:55:00,88.56,88.57,88.44,88.5,23651.0,66.2615,66.269,66.1718,66.2166,23651.0
2020-01-15 11:00:00,88.52,88.83,88.51,88.81,34199.0,66.2316,66.4636,66.2241,66.4486,34199.0
2020-01-15 11:05:00,88.81,88.82,88.66,88.69,30630.0,66.4486,66.4561,66.3364,66.3588,30630.0
2020-01-15 11:10:00,88.7,88.77,88.63,88.77,21191.0,66.3663,66.4187,66.3139,66.4187,21191.0
2020-01-15 11:15:00,88.76,88.79,88.66,88.76,13863.0,66.4112,66.4336,66.3364,66.4112,13863.0
2020-01-15 11:20:00,88.75,88.83,88.59,88.59,18529.0,66.4037,66.4636,66.284,66.284,18529.0
2020-01-15 11:25:00,88.58,88.61,88.51,88.58,25359.0,66.2765,66.299,66.2241,66.2765,25359.0
2020-01-15 11:30:00,88.59,88.71,88.59,88.69,24055.0,66.284,66.3738,66.284,66.3588,24055.0
2020-01-15 11:35:00,88.69,88.86,88.68,88.82,22236.0,66.3588,66.486,66.3513,66.4561,22236.0
2020-01-15 11:40:00,88.82,88.89,88.75,88.8,20550.0,66.4561,66.5085,66.4037,66.4411,20550.0
2020-01-15 11:45:00,88.8,88.83,88.76,88.81,18430.0,66.4411,66.4636,66.4112,66.4486,18430.0
2020-01-15 11:50:00,88.81,88.88,88.8,88.84,27788.0,66.4486,66.501,66.4411,66.471,27788.0
2020-01-15 11:55:00,88.83,88.84,88.7,88.75,33811.0,66.4636,66.471,66.3663,66.4037,33811.0
2020-01-15 12:00:00,88.74,88.77,88.69,88.75,15369.0,66.3962,66.4187,66.3588,66.4037,15369.0
2020-01-15 12:05:00,88.74,88.85,88.7,88.84,8787.0,66.3962,66.4785,66.3663,66.471,8787.0
2020-01-15 12:10:00,88.84,88.88,88.82,88.84,13403.0,66.471,66.501,66.4561,66.471,13403.0
2020-01-15 12:15:00,88.85,88.85,88.71,88.71,11314.0,66.4785,66.4785,66.3738,66.3738,11314.0
2020-01-15 12:20:00,88.71,88.75,88.68,88.72,10596.0,66.3738,66.4037,66.3513,66.3813,10596.0
2020-01-15 12:25:00,88.72,88.8,88.66,88.69,15211.0,66.3813,66.4411,66.3364,66.3588,15211.0
2020-01-15 12:30:00,88.69,88.76,88.68,88.71,13291.0,66.3588,66.4112,66.3513,66.3738,13291.0
2020-01-15 12:35:00,88.7,88.77,88.63,88.75,20914.0,66.3663,66.4187,66.3139,66.4037,20914.0
2020-01-15 12:40:00,88.76,88.77,88.73,88.74,9709.0,66.4112,66.4187,66.3887,66.3962,9709.0
2020-01-15 12:45:00,88.73,88.74,88.66,88.66,11364.0,66.3887,66.3962,66.3364,66.3364,11364.0
2020-01-15 12:50:00,88.65,88.67,88.59,88.64,11518.0,66.3289,66.3438,66.284,66.3214,11518.0
2020-01-15 12:55:00,88.65,88.67,88.6,88.64,25545.0,66.3289,66.3438,66.2915,66.3214,25545.0
2020-01-15 13:00:00,88.63,88.68,88.61,88.63,21190.0,66.3139,66.3513,66.299,66.3139,21190.0
2020-01-15 13:05:00,88.62,88.64,88.58,88.59,11579.0,66.3064,66.3214,66.2765,66.284,11579.0
2020-01-15 13:10:00,88.61,88.63,88.58,88.6,10653.0,66.299,66.3139,66.2765,66.2915,10653.0
2020-01-15 13:15:00,88.58,88.6,88.55,88.59,6807.0,66.2765,66.2915,66.2541,66.284,6807.0
2020-01-15 13:20:00,88.58,88.61,88.54,88.57,9250.0,66.2765,66.299,66.2466,66.269,9250.0
2020-01-15 13:25:00,88.55,88.62,88.53,88.59,15966.0,66.2541,66.3064,66.2391,66.284,15966.0
2020-01-15 13:30:00,88.58,88.59,88.48,88.51,15833.0,66.2765,66.284,66.2017,66.2241,15833.0
2020-01-15 13:35:00,88.51,88.54,88.49,88.51,9537.0,66.2241,66.2466,66.2092,66.2241,9537.0
2020-01-15 13:40:00,88.52,88.55,88.5,88.51,8458.0,66.2316,66.2541,66.2166,66.2241,8458.0
2020-01-15 13:45:00,88.51,88.54,88.48,88.53,10057.0,66.2241,66.2466,66.2017,66.2391,10057.0
2020-01-15 13:50:00,88.55,88.57,88.47,88.48,14148.0,66.2541,66.269,66.1942,66.2017,14148.0
2020-01-15 13:55:00,88.47,88.5,88.42,88.46,19947.0,66.1942,66.2166,66.1568,66.1867,19947.0
2020-01-15 14:00:00,88.47,88.57,88.44,88.51,12162.0,66.1942,66.269,66.1718,66.2241,12162.0
2020-01-15 14:05:00,88.51,88.53,88.49,88.49,24312.0,66.2241,66.2391,66.2092,66.2092,24312.0
2020-01-15 14:10:00,88.48,88.59,88.48,88.59,9593.0,66.2017,66.284,66.2017,66.284,9593.0
2020-01-15 14:15:00,88.59,88.65,88.59,88.63,10849.0,66.284,66.3289,66.284,66.3139,10849.0
2020-01-15 14:20:00,88.61,88.62,88.57,88.57,13732.0,66.299,66.3064,66.269,66.269,13732.0
2020-01-15 14:25:00,88.58,88.64,88.58,88.6,9372.0,66.2765,66.3214,66.2765,66.2915,9372.0
2020-01-15 14:30:00,88.6,88.65,88.59,88.62,10518.0,66.2915,66.3289,66.284,66.3064,10518.0
2020-01-15 14:35:00,88.63,88.63,88.58,88.63,11852.0,66.3139,66.3139,66.2765,66.3139,11852.0
2020-01-15 14:40:00,88.64,88.64,88.61,88.62,10834.0,66.3214,66.3214,66.299,66.3064,10834.0
2020-01-15 14:45:00,88.63,88.67,88.61,88.62,12995.0,66.3139,66.3438,66.299,66.3064,12995.0
2020-01-15 14:50:00,88.61,88.61,88.57,88.59,13781.0,66.299,66.299,66.269,66.284,13781.0
2020-01-15 14:55:00,88.6,88.61,88.51,88.53,23420.0,66.2915,66.299,66.2241,66.2391,23420.0
2020-01-15 15:00:00,88.52,88.53,88.34,88.36,38915.0,66.2316,66.2391,66.0969,66.1119,38915.0
2020-01-15 15:05:00,88.34,88.34,88.26,88.27,11007.0,66.0969,66.0969,66.0371,66.0446,11007.0
2020-01-15 15:10:00,88.28,88.34,88.27,88.32,15632.0,66.052,66.0969,66.0446,66.082,15632.0
2020-01-15 15:15:00,88.31,88.31,88.24,88.26,14409.0,66.0745,66.0745,66.0221,66.0371,14409.0
2020-01-15 15:20:00,88.27,88.29,88.2,88.2,19247.0,66.0446,66.0595,65.9922,65.9922,19247.0
2020-01-15 15:25:00,88.2,88.32,88.17,88.32,23100.0,65.9922,66.082,65.9697,66.082,23100.0
2020-01-15 15:30:00,88.32,88.35,88.28,88.28,32257.0,66.082,66.1044,66.052,66.052,32257.0
2020-01-15 15:35:00,88.3,88.35,88.24,88.26,26009.0,66.067,66.1044,66.0221,66.0371,26009.0
2020-01-15 15:40:00,88.26,88.3,88.25,88.27,35148.0,66.0371,66.067,66.0296,66.0446,35148.0
2020-01-15 15:45:00,88.26,88.4,88.25,88.34,32595.0,66.0371,66.1418,66.0296,66.0969,32595.0
2020-01-15 15:50:00,88.35,88.42,88.28,88.3,61409.0,66.1044,66.1568,66.052,66.067,61409.0
2020-01-15 15:55:00,88.29,88.38,88.23,88.32,160148.0,66.0595,66.1269,66.0146,66.082,160148.0
2020-01-16 09:30:00,88.62,88.87,88.61,88.72,72062.0,66.3064,66.4935,66.299,66.3813,72062.0
2020-01-16 09:35:00,88.78,88.78,88.55,88.55,32619.0,66.4261,66.4261,66.2541,66.2541,32619.0
2020-01-16 09:40:00,88.58,88.58,88.29,88.33,12583.0,66.2765,66.2765,66.0595,66.0895,12583.0
2020-01-16 09:45:00,88.35,88.44,88.2,88.39,21544.0,66.1044,66.1718,65.9922,66.1343,21544.0
2020-01-16 09:50:00,88.43,88.52,88.27,88.41,76185.0,66.1643,66.2316,66.0446,66.1493,76185.0
2020-01-16 09:55:00,88.38,88.39,88.19,88.24,36511.0,66.1269,66.1343,65.9847,66.0221,36511.0
2020-01-16 10:00:00,88.23,88.43,88.23,88.4,13867.0,66.0146,66.1643,66.0146,66.1418,13867.0
2020-01-16 10:05:00,88.42,88.49,88.38,88.44,13003.0,66.1568,66.2092,66.1269,66.1718,13003.0
2020-01-16 10:10:00,88.45,88.46,88.34,88.37,19325.0,66.1792,66.1867,66.0969,66.1194,19325.0
2020-01-16 10:15:00,88.38,88.43,88.35,88.36,10480.0,66.1269,66.1643,66.1044,66.1119,10480.0
2020-01-16 10:20:00,88.36,88.43,88.34,88.41,8971.0,66.1119,66.1643,66.0969,66.1493,8971.0
2020-01-16 10:25:00,88.4,88.42,88.35,88.37,8643.0,66.1418,66.1568,66.1044,66.1194,8643.0
2020-01-16 10:30:00,88.36,88.37,88.33,88.36,5728.0,66.1119,66.1194,66.0895,66.1119,5728.0
2020-01-16 10:35:00,88.36,88.41,88.28,88.32,8255.0,66.1119,66.1493,66.052,66.082,8255.0
2020-01-16 10:40:00,88.35,88.44,88.35,88.41,5726.0,66.1044,66.1718,66.1044,66.1493,5726.0
2020-01-16 10:45:00,88.41,88.43,88.33,88.36,10553.0,66.1493,66.1643,66.0895,66.1119,10553.0
2020-01-16 10:50:00,88.36,88.46,88.33,88.46,28496.0,66.1119,66.1867,66.0895,66.1867,28496.0
2020-01-16 10:55:00,88.45,88.55,88.44,88.5,46837.0,66.1792,66.2541,66.1718,66.2166,46837.0
2020-01-16 11:00:00,88.5,88.53,88.41,88.51,19505.0,66.2166,66.2391,66.1493,66.2241,19505.0
2020-01-16 11:05:00,88.51,88.63,88.41,88.45,18652.0,66.2241,66.3139,66.1493,66.1792,18652.0
2020-01-16 11:10:00,88.46,88.53,88.41,88.5,37582.0,66.1867,66.2391,66.1493,66.2166,37582.0
2020-01-16 11:15:00,88.49,88.5,88.41,88.49,24109.0,66.2092,66.2166,66.1493,66.2092,24109.0
2020-01-16 11:20:00,88.49,88.52,88.42,88.44,22130.0,66.2092,66.2316,66.1568,66.1718,22130.0
2020-01-16 11:25:00,88.45,88.46,88.41,88.45,8735.0,66.1792,66.1867,66.1493,66.1792,8735.0
2020-01-16 11:30:00,88.43,88.48,88.41,88.48,17065.0,66.1643,66.2017,66.1493,66.2017,17065.0
2020-01-16 11:35:00,88.48,88.51,88.42,88.47,32488.0,66.2017,66.2241,66.1568,66.1942,32488.0
2020-01-16 11:40:00,88.46,88.46,88.35,88.36,5627.0,66.1867,66.1867,66.1044,66.1119,5627.0
2020-01-16 11:45:00,88.35,88.35,88.32,88.34,8487.0,66.1044,66.1044,66.082,66.0969,8487.0
2020-01-16 11:50:00,88.34,88.36,88.3,88.36,9902.0,66.0969,66.1119,66.067,66.1119,9902.0
2020-01-16 11:55:00,88.36,88.36,88.32,88.34,10497.0,66.1119,66.1119,66.082,66.0969,10497.0
2020-01-16 12:00:00,88.35,88.38,88.31,88.31,8311.0,66.1044,66.1269,66.0745,66.0745,8311.0
2020-01-16 12:05:00,88.31,88.37,88.27,88.27,11071.0,66.0745,66.1194,66.0446,66.0446,11071.0
2020-01-16 12:10:00,88.27,88.31,88.27,88.29,5610.0,66.0446,66.0745,66.0446,66.0595,5610.0
2020-01-16 12:15:00,88.3,88.33,88.29,88.33,4977.0,66.067,66.0895,66.0595,66.0895,4977.0
2020-01-16 12:20:00,88.34,88.36,88.31,88.31,10094.0,66.0969,66.1119,66.0745,66.0745,10094.0
2020-01-16 12:25:00,88.31,88.32,88.27,88.3,8259.0,66.0745,66.082,66.0446,66.067,8259.0
2020-01-16 12:30:00,88.29,88.36,88.29,88.34,6372.0,66.0595,66.1119,66.0595,66.0969,6372.0
2020-01-16 12:35:00,88.34,88.37,88.32,88.37,6175.0,66.0969,66.1194,66.082,66.1194,6175.0
2020-01-16 12:40:00,88.39,88.48,88.38,88.44,39566.0,66.1343,66.2017,66.1269,66.1718,39566.0
2020-01-16 12:45:00,88.45,88.5,88.41,88.47,15262.0,66.1792,66.2166,66.1493,66.1942,15262.0
2020-01-16 12:50:00,88.47,88.48,88.45,88.45,4997.0,66.1942,66.2017,66.1792,66.1792,4997.0
2020-01-16 12:55:00,88.46,88.5,88.4,88.44,15942.0,66.1867,66.2166,66.1418,66.1718,15942.0
2020-01-16 13:00:00,88.44,88.49,88.41,88.43,15474.0,66.1718,66.2092,66.1493,66.1643,15474.0
2020-01-16 13:05:00,88.42,88.42,88.39,88.41,5345.0,66.1568,66.1568,66.1343,66.1493,5345.0
2020-01-16 13:10:00,88.41,88.44,88.35,88.39,16584.0,66.1493,66.1718,66.1044,66.1343,16584.0
2020-01-16 13:15:00,88.38,88.4,88.36,88.36,12015.0,66.1269,66.1418,66.1119,66.1119,12015.0
2020-01-16 13:20:00,88.35,88.4,88.34,88.38,20167.0,66.1044,66.1418,66.0969,66.1269,20167.0
2020-01-16 13:25:00,88.38,88.39,88.35,88.38,8174.0,66.1269,66.1343,66.1044,66.1269,8174.0
2020-01-16 13:30:00,88.37,88.37,88.33,88.34,7179.0,66.1194,66.1194,66.0895,66.0969,7179.0
2020-01-16 13:35:00,88.33,88.4,88.32,88.4,9070.0,66.0895,66.1418,66.082,66.1418,9070.0
2020-01-16 13:40:00,88.4,88.46,88.37,88.44,8337.0,66.1418,66.1867,66.1194,66.1718,8337.0
2020-01-16 13:45:00,88.44,88.44,88.39,88.39,3510.0,66.1718,66.1718,66.1343,66.1343,3510.0
2020-01-16 13:50:00,88.4,88.49,88.4,88.49,11378.0,66.1418,66.2092,66.1418,66.2092,11378.0
2020-01-16 13:55:00,88.49,88.55,88.49,88.55,8699.0,66.2092,66.2541,66.2092,66.2541,8699.0
2020-01-16 14:00:00,88.54,88.56,88.51,88.52,12063.0,66.2466,66.2615,66.2241,66.2316,12063.0
2020-01-16 14:05:00,88.51,88.52,88.49,88.49,10214.0,66.2241,66.2316,66.2092,66.2092,10214.0
2020-01-16 14:10:00,88.5,88.5,88.43,88.44,16637.0,66.2166,66.2166,66.1643,66.1718,16637.0
2020-01-16 14:15:00,88.44,88.45,88.32,88.34,21091.0,66.1718,66.1792,66.082,66.0969,21091.0
2020-01-16 14:20:00,88.33,88.34,88.3,88.31,9696.0,66.0895,66.0969,66.067,66.0745,9696.0
2020-01-16 14:25:00,88.31,88.34,88.28,88.33,7311.0,66.0745,66.0969,66.052,66.0895,7311.0
2020-01-16 14:30:00,88.34,88.35,88.3,88.3,18285.0,66.0969,66.1044,66.067,66.067,18285.0
2020-01-16 14:35:00,88.31,88.33,88.28,88.29,9994.0,66.0745,66.0895,66.052,66.0595,9994.0
2020-01-16 14:40:00,88.29,88.29,88.26,88.28,12447.0,66.0595,66.0595,66.0371,66.052,12447.0
2020-01-16 14:45:00,88.27,88.28,88.23,88.26,10528.0,66.0446,66.052,66.0146,66.0371,10528.0
2020-01-16 14:50:00,88.25,88.27,88.21,88.22,15195.0,66.0296,66.0446,65.9997,66.0071,15195.0
2020-01-16 14:55:00,88.23,88.25,88.21,88.24,25837.0,66.0146,66.0296,65.9997,66.0221,25837.0
2020-01-16 15:00:00,88.24,88.26,88.2,88.26,19993.0,66.0221,66.0371,65.9922,66.0371,19993.0
2020-01-16 15:05:00,88.26,88.27,88.22,88.26,12275.0,66.0371,66.0446,66.0071,66.0371,12275.0
2020-01-16 15:10:00,88.25,88.29,88.24,88.28,15103.0,66.0296,66.0595,66.0221,66.052,15103.0
2020-01-16 15:15:00,88.28,88.3,88.27,88.28,13897.0,66.052,66.067,66.0446,66.052,13897.0
2020-01-16 15:20:00,88.29,88.31,88.27,88.28,15853.0,66.0595,66.0745,66.0446,66.052,15853.0
2020-01-16 15:25:00,88.29,88.33,88.28,88.31,25888.0,66.0595,66.0895,66.052,66.0745,25888.0
2020-01-16 15:30:00,88.3,88.4,88.3,88.39,36628.0,66.067,66.1418,66.067,66.1343,36628.0
2020-01-16 15:35:00,88.39,88.43,88.38,88.39,25777.0,66.1343,66.1643,66.1269,66.1343,25777.0
2020-01-16 15:40:00,88.39,88.47,88.38,88.46,30583.0,66.1343,66.1942,66.1269,66.1867,30583.0
2020-01-16 15:45:00,88.46,88.47,88.38,88.42,37116.0,66.1867,66.1942,66.1269,66.1568,37116.0
2020-01-16 15:50:00,88.42,88.52,88.42,88.46,58278.0,66.1568,66.2316,66.1568,66.1867,58278.0
2020-01-16 15:55:00,88.46,88.59,88.41,88.56,223725.0,66.1867,66.284,66.1493,66.2615,223725.0
2020-01-17 09:30:00,88.58,88.58,88.18,88.27,750650.0,66.2765,66.2765,65.9772,66.0446,750650.0
2020-01-17 09:35:00,88.23,88.41,88.1,88.27,56198.0,66.0146,66.1493,65.9174,66.0446,56198.0
2020-01-17 09:40:00,88.3,88.41,88.28,88.36,21900.0,66.067,66.1493,66.052,66.1119,21900.0
2020-01-17 09:45:00,88.36,88.41,88.23,88.34,25587.0,66.1119,66.1493,66.0146,66.0969,25587.0
2020-01-17 09:50:00,88.35,88.38,88.1,88.1,15751.0,66.1044,66.1269,65.9174,65.9174,15751.0
2020-01-17 09:55:00,88.09,88.09,87.95,88.0,35650.0,65.9099,65.9099,65.8051,65.8425,35650.0
2020-01-17 10:00:00,88.02,88.13,87.94,88.13,35032.0,65.8575,65.9398,65.7977,65.9398,35032.0
2020-01-17 10:05:00,88.13,88.17,87.92,87.99,41557.0,65.9398,65.9697,65.7827,65.8351,41557.0
2020-01-17 10:10:00,87.99,88.03,87.84,87.99,26869.0,65.8351,65.865,65.7228,65.8351,26869.0
2020-01-17 10:15:00,87.98,88.01,87.78,87.84,25613.0,65.8276,65.85,65.6779,65.7228,25613.0
2020-01-17 10:20:00,87.83,87.88,87.77,87.78,26615.0,65.7153,65.7528,65.6705,65.6779,26615.0
2020-01-17 10:25:00,87.8,87.91,87.73,87.91,44144.0,65.6929,65.7752,65.6405,65.7752,44144.0
2020-01-17 10:30:00,87.92,87.95,87.87,87.94,13884.0,65.7827,65.8051,65.7453,65.7977,13884.0
2020-01-17 10:35:00,87.96,88.16,87.83,88.01,68483.0,65.8126,65.9623,65.7153,65.85,68483.0
2020-01-17 10:40:00,88.01,88.29,88.0,88.28,36153.0,65.85,66.0595,65.8425,66.052,36153.0
2020-01-17 10:45:00,88.27,88.32,88.22,88.28,100312.0,66.0446,66.082,66.0071,66.052,100312.0
2020-01-17 10:50:00,88.29,88.37,88.22,88.34,127681.0,66.0595,66.1194,66.0071,66.0969,127681.0
2020-01-17 10:55:00,88.34,88.6,88.3,88.5,78778.0,66.0969,66.2915,66.067,66.2166,78778.0
2020-01-17 11:00:00,88.51,88.66,88.51,88.59,31507.0,66.2241,66.3364,66.2241,66.284,31507.0
2020-01-17 11:05:00,88.6,88.73,88.57,88.71,39577.0,66.2915,66.3887,66.269,66.3738,39577.0
2020-01-17 11:10:00,88.73,88.85,88.7,88.71,108104.0,66.3887,66.4785,66.3663,66.3738,108104.0
2020-01-17 11:15:00,88.66,88.81,88.62,88.78,41817.0,66.3364,66.4486,66.3064,66.4261,41817.0
2020-01-17 11:20:00,88.78,88.88,88.71,88.84,27980.0,66.4261,66.501,66.3738,66.471,27980.0
2020-01-17 11:25:00,88.83,88.84,88.59,88.59,124295.0,66.4636,66.471,66.284,66.284,124295.0
2020-01-17 11:30:00,88.6,88.81,88.56,88.63,40153.0,66.2915,66.4486,66.2615,66.3139,40153.0
2020-01-17 11:35:00,88.63,88.65,88.43,88.46,30113.0,66.3139,66.3289,66.1643,66.1867,30113.0
2020-01-17 11:40:00,88.46,88.6,88.46,88.57,41352.0,66.1867,66.2915,66.1867,66.269,41352.0
2020-01-17 11:45:00,88.57,88.57,88.47,88.49,33099.0,66.269,66.269,66.1942,66.2092,33099.0
2020-01-17 11:50:00,88.48,88.48,88.44,88.46,9364.0,66.2017,66.2017,66.1718,66.1867,9364.0
2020-01-17 11:55:00,88.44,88.5,88.43,88.47,11676.0,66.1718,66.2166,66.1643,66.1942,11676.0
2020-01-17 12:00:00,88.47,88.51,88.45,88.47,12721.0,66.1942,66.2241,66.1792,66.1942,12721.0
2020-01-17 12:05:00,88.48,88.49,88.45,88.46,11083.0,66.2017,66.2092,66.1792,66.1867,11083.0
2020-01-17 12:10:00,88.47,88.53,88.43,88.48,16143.0,66.1942,66.2391,66.1643,66.2017,16143.0
2020-01-17 12:15:00,88.47,88.47,88.4,88.4,12314.0,66.1942,66.1942,66.1418,66.1418,12314.0
2020-01-17 12:20:00,88.41,88.42,88.37,88.39,13578.0,66.1493,66.1568,66.1194,66.1343,13578.0
2020-01-17 12:25:00,88.39,88.47,88.39,88.47,22428.0,66.1343,66.1942,66.1343,66.1942,22428.0
2020-01-17 12:30:00,88.47,88.54,88.46,88.46,16923.0,66.1942,66.2466,66.1867,66.1867,16923.0
2020-01-17 12:35:00,88.47,88.52,88.43,88.52,13253.0,66.1942,66.2316,66.1643,66.2316,13253.0
2020-01-17 12:40:00,88.52,88.55,88.45,88.46,12643.0,66.2316,66.2541,66.1792,66.1867,12643.0
2020-01-17 12:45:00,88.46,88.46,88.41,88.43,15206.0,66.1867,66.1867,66.1493,66.1643,15206.0
2020-01-17 12:50:00,88.43,88.51,88.43,88.51,22273.0,66.1643,66.2241,66.1643,66.2241,22273.0
2020-01-17 12:55:00,88.52,88.52,88.45,88.5,14513.0,66.2316,66.2316,66.1792,66.2166,14513.0
2020-01-17 13:00:00,88.49,88.5,88.4,88.4,31781.0,66.2092,66.2166,66.1418,66.1418,31781.0
2020-01-17 13:05:00,88.39,88.41,88.34,88.34,18374.0,66.1343,66.1493,66.0969,66.0969,18374.0
2020-01-17 13:10:00,88.34,88.38,88.25,88.25,12434.0,66.0969,66.1269,66.0296,66.0296,12434.0
2020-01-17 13:15:00,88.27,88.32,88.24,88.3,11344.0,66.0446,66.082,66.0221,66.067,11344.0
2020-01-17 13:20:00,88.31,88.32,88.22,88.23,12608.0,66.0745,66.082,66.0071,66.0146,12608.0
2020-01-17 13:25:00,88.23,88.29,88.22,88.28,11410.0,66.0146,66.0595,66.0071,66.052,11410.0
2020-01-17 13:30:00,88.29,88.42,88.27,88.39,22801.0,66.0595,66.1568,66.0446,66.1343,22801.0
2020-01-17 13:35:00,88.38,88.38,88.28,88.29,11477.0,66.1269,66.1269,66.052,66.0595,11477.0
2020-01-17 13:40:00,88.29,88.32,88.24,88.26,12748.0,66.0595,66.082,66.0221,66.0371,12748.0
2020-01-17 13:45:00,88.25,88.27,88.24,88.25,6739.0,66.0296,66.0446,66.0221,66.0296,6739.0
2020-01-17 13:50:00,88.25,88.3,88.23,88.24,15068.0,66.0296,66.067,66.0146,66.0221,15068.0
2020-01-17 13:55:00,88.23,88.28,88.23,88.25,13236.0,66.0146,66.052,66.0146,66.0296,13236.0
2020-01-17 14:00:00,88.26,88.3,88.25,88.3,25801.0,66.0371,66.067,66.0296,66.067,25801.0
2020-01-17 14:05:00,88.3,88.35,88.29,88.34,22373.0,66.067,66.1044,66.0595,66.0969,22373.0
2020-01-17 14:10:00,88.34,88.41,88.34,88.4,38220.0,66.0969,66.1493,66.0969,66.1418,38220.0
2020-01-17 14:15:00,88.39,88.45,88.36,88.4,12480.0,66.1343,66.1792,66.1119,66.1418,12480.0
2020-01-17 14:20:00,88.4,88.48,88.39,88.44,37667.0,66.1418,66.2017,66.1343,66.1718,37667.0
2020-01-17 14:25:00,88.44,88.53,88.42,88.52,40921.0,66.1718,66.2391,66.1568,66.2316,40921.0
2020-01-17 14:30:00,88.52,88.59,88.52,88.57,20396.0,66.2316,66.284,66.2316,66.269,20396.0
2020-01-17 14:35:00,88.58,88.61,88.54,88.59,19252.0,66.2765,66.299,66.2466,66.284,19252.0
2020-01-17 14:40:00,88.59,88.6,88.56,88.59,20766.0,66.284,66.2915,66.2615,66.284,20766.0
2020-01-17 14:45:00,88.59,88.64,88.57,88.64,21123.0,66.284,66.3214,66.269,66.3214,21123.0
2020-01-17 14:50:00,88.64,88.68,88.63,88.65,26615.0,66.3214,66.3513,66.3139,66.3289,26615.0
2020-01-17 14:55:00,88.66,88.71,88.65,88.69,27433.0,66.3364,66.3738,66.3289,66.3588,27433.0
2020-01-17 15:00:00,88.7,88.7,88.66,88.7,27659.0,66.3663,66.3663,66.3364,66.3663,27659.0
2020-01-17 15:05:00,88.7,88.73,88.57,88.57,41236.0,66.3663,66.3887,66.269,66.269,41236.0
2020-01-17 15:10:00,88.58,88.58,88.43,88.51,36751.0,66.2765,66.2765,66.1643,66.2241,36751.0
2020-01-17 15:15:00,88.52,88.52,88.39,88.39,12897.0,66.2316,66.2316,66.1343,66.1343,12897.0
2020-01-17 15:20:00,88.39,88.4,88.33,88.36,21787.0,66.1343,66.1418,66.0895,66.1119,21787.0
2020-01-17 15:25:00,88.36,88.41,88.34,88.38,26388.0,66.1119,66.1493,66.0969,66.1269,26388.0
2020-01-17 15:30:00,88.37,88.63,88.37,88.48,52614.0,66.1194,66.3139,66.1194,66.2017,52614.0
2020-01-17 15:35:00,88.47,88.48,88.37,88.42,33722.0,66.1942,66.2017,66.1194,66.1568,33722.0
2020-01-17 15:40:00,88.42,88.5,88.41,88.45,54228.0,66.1568,66.2166,66.1493,66.1792,54228.0
2020-01-17 15:45:00,88.45,88.59,88.45,88.58,58944.0,66.1792,66.284,66.1792,66.2765,58944.0
2020-01-17 15:50:00,88.58,88.64,88.55,88.59,118683.0,66.2765,66.3214,66.2541,66.284,118683.0
2020-01-17 15:55:00,88.59,88.68,88.5,88.68,371382.0,66.284,66.3513,66.2166,66.3513,371382.0
2020-01-21 09:30:00,88.44,88.72,88.27,88.65,145867.0,66.1718,66.3813,66.0446,66.3289,145867.0
2020-01-21 09:35:00,88.68,88.73,88.38,88.49,31173.0,66.3513,66.3887,66.1269,66.2092,31173.0
2020-01-21 09:40:00,88.47,88.58,88.22,88.28,36736.0,66.1942,66.2765,66.0071,66.052,36736.0
2020-01-21 09:45:00,88.29,88.34,88.13,88.16,35610.0,66.0595,66.0969,65.9398,65.9623,35610.0
2020-01-21 09:50:00,88.16,88.16,87.95,88.03,25629.0,65.9623,65.9623,65.8051,65.865,25629.0
2020-01-21 09:55:00,88.03,88.16,87.9,87.97,40073.0,65.865,65.9623,65.7677,65.8201,40073.0
2020-01-21 10:00:00,87.96,88.13,87.96,88.05,33281.0,65.8126,65.9398,65.8126,65.88,33281.0
2020-01-21 10:05:00,88.04,88.16,87.99,88.05,26907.0,65.8725,65.9623,65.8351,65.88,26907.0
2020-01-21 10:10:00,88.04,88.1,87.99,88.03,31045.0,65.8725,65.9174,65.8351,65.865,31045.0
2020-01-21 10:15:00,88.05,88.13,88.01,88.04,34178.0,65.88,65.9398,65.85,65.8725,34178.0
2020-01-21 10:20:00,88.04,88.09,87.91,88.02,645488.0,65.8725,65.9099,65.7752,65.8575,645488.0
2020-01-21 10:25:00,88.0,88.09,87.99,88.09,39735.0,65.8425,65.9099,65.8351,65.9099,39735.0
2020-01-21 10:30:00,88.09,88.27,88.05,88.22,37613.0,65.9099,66.0446,65.88,66.0071,37613.0
2020-01-21 10:35:00,88.23,88.29,88.2,88.28,38183.0,66.0146,66.0595,65.9922,66.052,38183.0
2020-01-21 10:40:00,88.26,88.47,88.24,88.44,82035.0,66.0371,66.1942,66.0221,66.1718,82035.0
2020-01-21 10:45:00,88.43,88.44,88.35,88.42,26423.0,66.1643,66.1718,66.1044,66.1568,26423.0
2020-01-21 10:50:00,88.42,88.49,88.4,88.44,32432.0,66.1568,66.2092,66.1418,66.1718,32432.0
2020-01-21 10:55:00,88.45,88.53,88.41,88.53,23171.0,66.1792,66.2391,66.1493,66.2391,23171.0
2020-01-21 11:00:00,88.52,88.55,88.36,88.43,62134.0,66.2316,66.2541,66.1119,66.1643,62134.0
2020-01-21 11:05:00,88.42,88.54,88.39,88.48,38918.0,66.1568,66.2466,66.1343,66.2017,38918.0
2020-01-21 11:10:00,88.48,88.66,88.47,88.65,35216.0,66.2017,66.3364,66.1942,66.3289,35216.0
2020-01-21 11:15:00,88.65,88.74,88.64,88.73,38627.0,66.3289,66.3962,66.3214,66.3887,38627.0
2020-01-21 11:20:00,88.73,88.78,88.68,88.76,39491.0,66.3887,66.4261,66.3513,66.4112,39491.0
2020-01-21 11:25:00,88.76,88.78,88.66,88.7,55638.0,66.4112,66.4261,66.3364,66.3663,55638.0
2020-01-21 11:30:00,88.72,88.84,88.7,88.84,41425.0,66.3813,66.471,66.3663,66.471,41425.0
2020-01-21 11:35:00,88.83,88.83,88.5,88.55,31555.0,66.4636,66.4636,66.2166,66.2541,31555.0
2020-01-21 11:40:00,88.55,88.59,88.46,88.52,14985.0,66.2541,66.284,66.1867,66.2316,14985.0
2020-01-21 11:45:00,88.51,88.53,88.48,88.51,164010.0,66.2241,66.2391,66.2017,66.2241,164010.0
2020-01-21 11:50:00,88.5,88.62,88.49,88.5,128778.0,66.2166,66.3064,66.2092,66.2166,128778.0
2020-01-21 11:55:00,88.51,88.52,88.43,88.48,23612.0,66.2241,66.2316,66.1643,66.2017,23612.0
2020-01-21 12:00:00,88.48,88.54,88.46,88.48,272125.0,66.2017,66.2466,66.1867,66.2017,272125.0
2020-01-21 12:05:00,88.48,88.55,88.48,88.5,16928.0,66.2017,66.2541,66.2017,66.2166,16928.0
2020-01-21 12:10:00,88.51,88.58,88.5,88.53,21440.0,66.2241,66.2765,66.2166,66.2391,21440.0
2020-01-21 12:15:00,88.53,88.56,88.51,88.52,14372.0,66.2391,66.2615,66.2241,66.2316,14372.0
2020-01-21 12:20:00,88.52,88.52,88.39,88.42,16050.0,66.2316,66.2316,66.1343,66.1568,16050.0
2020-01-21 12:25:00,88.43,88.45,88.38,88.41,34874.0,66.1643,66.1792,66.1269,66.1493,34874.0
2020-01-21 12:30:00,88.41,88.52,88.4,88.52,13807.0,66.1493,66.2316,66.1418,66.2316,13807.0
2020-01-21 12:35:00,88.51,88.61,88.5,88.57,22711.0,66.2241,66.299,66.2166,66.269,22711.0
2020-01-21 12:40:00,88.57,88.61,88.5,88.5,19518.0,66.269,66.299,66.2166,66.2166,19518.0
2020-01-21 12:45:00,88.49,88.51,88.4,88.47,12134.0,66.2092,66.2241,66.1418,66.1942,12134.0
2020-01-21 12:50:00,88.47,88.47,88.4,88.42,12870.0,66.1942,66.1942,66.1418,66.1568,12870.0
2020-01-21 12:55:00,88.42,88.46,88.4,88.44,18361.0,66.1568,66.1867,66.1418,66.1718,18361.0
2020-01-21 13:00:00,88.44,88.48,88.41,88.48,15350.0,66.1718,66.2017,66.1493,66.2017,15350.0
2020-01-21 13:05:00,88.48,88.55,88.47,88.53,15289.0,66.2017,66.2541,66.1942,66.2391,15289.0
2020-01-21 13:10:00,88.52,88.52,88.44,88.47,7440.0,66.2316,66.2316,66.1718,66.1942,7440.0
2020-01-21 13:15:00,88.45,88.49,88.38,88.42,15774.0,66.1792,66.2092,66.1269,66.1568,15774.0
2020-01-21 13:20:00,88.41,88.47,88.38,88.44,16351.0,66.1493,66.1942,66.1269,66.1718,16351.0
2020-01-21 13:25:00,88.44,88.54,88.43,88.52,13123.0,66.1718,66.2466,66.1643,66.2316,13123.0
2020-01-21 13:30:00,88.52,88.62,88.46,88.61,21473.0,66.2316,66.3064,66.1867,66.299,21473.0
2020-01-21 13:35:00,88.59,88.59,88.53,88.58,16620.0,66.284,66.284,66.2391,66.2765,16620.0
2020-01-21 13:40:00,88.58,88.67,88.55,88.66,17872.0,66.2765,66.3438,66.2541,66.3364,17872.0
2020-01-21 13:45:00,88.66,88.78,88.65,88.75,33900.0,66.3364,66.4261,66.3289,66.4037,33900.0
2020-01-21 13:50:00,88.75,88.78,88.74,88.76,12638.0,66.4037,66.4261,66.3962,66.4112,12638.0
2020-01-21 13:55:00,88.76,88.79,88.73,88.76,45623.0,66.4112,66.4336,66.3887,66.4112,45623.0
2020-01-21 14:00:00,88.77,88.78,88.68,88.76,39811.0,66.4187,66.4261,66.3513,66.4112,39811.0
2020-01-21 14:05:00,88.75,88.85,88.74,88.84,14967.0,66.4037,66.4785,66.3962,66.471,14967.0
2020-01-21 14:10:00,88.85,88.89,88.85,88.88,13470.0,66.4785,66.5085,66.4785,66.501,13470.0
2020-01-21 14:15:00,88.88,88.94,88.86,88.86,22194.0,66.501,66.5459,66.486,66.486,22194.0
2020-01-21 14:20:00,88.85,88.91,88.83,88.88,19924.0,66.4785,66.5234,66.4636,66.501,19924.0
2020-01-21 14:25:00,88.88,88.91,88.77,88.78,23091.0,66.501,66.5234,66.4187,66.4261,23091.0
2020-01-21 14:30:00,88.77,88.85,88.75,88.8,13866.0,66.4187,66.4785,66.4037,66.4411,13866.0
2020-01-21 14:35:00,88.81,88.93,88.79,88.93,23908.0,66.4486,66.5384,66.4336,66.5384,23908.0
2020-01-21 14:40:00,88.93,88.99,88.92,88.97,33740.0,66.5384,66.5833,66.5309,66.5683,33740.0
2020-01-21 14:45:00,88.96,88.97,88.88,88.91,22471.0,66.5608,66.5683,66.501,66.5234,22471.0
2020-01-21 14:50:00,88.91,88.94,88.82,88.85,20656.0,66.5234,66.5459,66.4561,66.4785,20656.0
2020-01-21 14:55:00,88.85,88.86,88.77,88.77,17476.0,66.4785,66.486,66.4187,66.4187,17476.0
2020-01-21 15:00:00,88.78,88.84,88.76,88.83,17961.0,66.4261,66.471,66.4112,66.4636,17961.0
2020-01-21 15:05:00,88.83,88.85,88.78,88.84,20393.0,66.4636,66.4785,66.4261,66.471,20393.0
2020-01-21 15:10:00,88.84,88.88,88.83,88.84,34260.0,66.471,66.501,66.4636,66.471,34260.0
2020-01-21 15:15:00,88.85,88.9,88.84,88.86,28110.0,66.4785,66.5159,66.471,66.486,28110.0
2020-01-21 15:20:00,88.86,88.88,88.78,88.81,75663.0,66.486,66.501,66.4261,66.4486,75663.0
2020-01-21 15:25:00,88.81,88.85,88.73,88.77,81007.0,66.4486,66.4785,66.3887,66.4187,81007.0
2020-01-21 15:30:00,88.76,88.79,88.74,88.77,35447.0,66.4112,66.4336,66.3962,66.4187,35447.0
2020-01-21 15:35:00,88.75,88.79,88.74,88.77,42949.0,66.4037,66.4336,66.3962,66.4187,42949.0
2020-01-21 15:40:00,88.77,88.78,88.74,88.75,45081.0,66.4187,66.4261,66.3962,66.4037,45081.0
2020-01-21 15:45:00,88.75,88.78,88.73,88.74,114082.0,66.4037,66.4261,66.3887,66.3962,114082.0
2020-01-21 15:50:00,88.73,88.76,88.61,88.68,88993.0,66.3887,66.4112,66.299,66.3513,88993.0
2020-01-21 15:55:00,88.68,88.88,88.68,88.88,266071.0,66.3513,66.501,66.3513,66.501,266071.0
2020-01-22 09:30:00,88.57,88.97,88.57,88.88,113647.0,66.269,66.5683,66.269,66.501,113647.0
2020-01-22 09:35:00,88.9,89.09,88.86,89.09,58416.0,66.5159,66.6581,66.486,66.6581,58416.0
2020-01-22 09:40:00,89.07,89.13,88.9,88.93,27611.0,66.6431,66.688,66.5159,66.5384,27611.0
2020-01-22 09:45:00,88.95,89.03,88.87,88.97,17018.0,66.5533,66.6132,66.4935,66.5683,17018.0
2020-01-22 09:50:00,88.95,88.96,88.75,88.79,16004.0,66.5533,66.5608,66.4037,66.4336,16004.0
2020-01-22 09:55:00,88.74,88.94,88.73,88.88,25613.0,66.3962,66.5459,66.3887,66.501,25613.0
2020-01-22 10:00:00,88.88,88.9,88.73,88.74,45099.0,66.501,66.5159,66.3887,66.3962,45099.0
2020-01-22 10:05:00,88.72,88.8,88.63,88.69,27626.0,66.3813,66.4411,66.3139,66.3588,27626.0
2020-01-22 10:10:00,88.7,88.8,88.64,88.65,22495.0,66.3663,66.4411,66.3214,66.3289,22495.0
2020-01-22 10:15:00,88.66,88.69,88.6,88.67,17598.0,66.3364,66.3588,66.2915,66.3438,17598.0
2020-01-22 10:20:00,88.66,88.71,88.6,88.64,15626.0,66.3364,66.3738,66.2915,66.3214,15626.0
2020-01-22 10:25:00,88.64,88.69,88.54,88.66,14976.0,66.3214,66.3588,66.2466,66.3364,14976.0
2020-01-22 10:30:00,88.66,88.68,88.59,88.66,14161.0,66.3364,66.3513,66.284,66.3364,14161.0
2020-01-22 10:35:00,88.65,88.67,88.5,88.52,31168.0,66.3289,66.3438,66.2166,66.2316,31168.0
2020-01-22 10:40:00,88.51,88.6,88.49,88.59,18975.0,66.2241,66.2915,66.2092,66.284,18975.0
2020-01-22 10:45:00,88.59,88.6,88.52,88.57,26866.0,66.284,66.2915,66.2316,66.269,26866.0
2020-01-22 10:50:00,88.56,88.78,88.54,88.78,60313.0,66.2615,66.4261,66.2466,66.4261,60313.0
2020-01-22 10:55:00,88.76,88.78,88.7,88.72,21126.0,66.4112,66.4261,66.3663,66.3813,21126.0
2020-01-22 11:00:00,88.7,88.72,88.57,88.64,13339.0,66.3663,66.3813,66.269,66.3214,13339.0
2020-01-22 11:05:00,88.64,88.69,88.62,88.68,19955.0,66.3214,66.3588,66.3064,66.3513,19955.0
2020-01-22 11:10:00,88.69,88.69,88.56,88.57,30835.0,66.3588,66.3588,66.2615,66.269,30835.0
2020-01-22 11:15:00,88.56,88.6,88.52,88.58,26614.0,66.2615,66.2915,66.2316,66.2765,26614.0
2020-01-22 11:20:00,88.58,88.79,88.57,88.76,25722.0,66.2765,66.4336,66.269,66.4112,25722.0
2020-01-22 11:25:00,88.75,88.8,88.68,88.7,15161.0,66.4037,66.4411,66.3513,66.3663,15161.0
2020-01-22 11:30:00,88.71,88.76,88.67,88.69,10047.0,66.3738,66.4112,66.3438,66.3588,10047.0
2020-01-22 11:35:00,88.69,88.69,88.58,88.59,8931.0,66.3588,66.3588,66.2765,66.284,8931.0
2020-01-22 11:40:00,88.57,88.59,88.52,88.58,9023.0,66.269,66.284,66.2316,66.2765,9023.0
2020-01-22 11:45:00,88.58,88.59,88.54,88.57,9309.0,66.2765,66.284,66.2466,66.269,9309.0
2020-01-22 11:50:00,88.58,88.72,88.55,88.7,45289.0,66.2765,66.3813,66.2541,66.3663,45289.0
2020-01-22 11:55:00,88.71,88.78,88.66,88.68,12823.0,66.3738,66.4261,66.3364,66.3513,12823.0
2020-01-22 12:00:00,88.67,88.67,88.56,88.58,10432.0,66.3438,66.3438,66.2615,66.2765,10432.0
2020-01-22 12:05:00,88.59,88.62,88.53,88.54,14343.0,66.284,66.3064,66.2391,66.2466,14343.0
2020-01-22 12:10:00,88.54,88.6,88.53,88.59,15045.0,66.2466,66.2915,66.2391,66.284,15045.0
2020-01-22 12:15:00,88.59,88.69,88.59,88.63,19824.0,66.284,66.3588,66.284,66.3139,19824.0
2020-01-22 12:20:00,88.63,88.64,88.56,88.6,12667.0,66.3139,66.3214,66.2615,66.2915,12667.0
2020-01-22 12:25:00,88.6,88.6,88.52,88.56,12060.0,66.2915,66.2915,66.2316,66.2615,12060.0
2020-01-22 12:30:00,88.56,88.62,88.51,88.55,34124.0,66.2615,66.3064,66.2241,66.2541,34124.0
2020-01-22 12:35:00,88.54,88.58,88.52,88.58,21590.0,66.2466,66.2765,66.2316,66.2765,21590.0
2020-01-22 12:40:00,88.58,88.61,88.51,88.6,59028.0,66.2765,66.299,66.2241,66.2915,59028.0
2020-01-22 12:45:00,88.61,88.63,88.51,88.54,75387.0,66.299,66.3139,66.2241,66.2466,75387.0
2020-01-22 12:50:00,88.54,88.61,88.54,88.57,16033.0,66.2466,66.299,66.2466,66.269,16033.0
2020-01-22 12:55:00,88.56,88.64,88.53,88.64,70736.0,66.2615,66.3214,66.2391,66.3214,70736.0
2020-01-22 13:00:00,88.63,88.71,88.56,88.68,74530.0,66.3139,66.3738,66.2615,66.3513,74530.0
2020-01-22 13:05:00,88.68,88.71,88.64,88.68,31981.0,66.3513,66.3738,66.3214,66.3513,31981.0
2020-01-22 13:10:00,88.67,88.76,88.67,88.76,20435.0,66.3438,66.4112,66.3438,66.4112,20435.0
2020-01-22 13:15:00,88.75,88.78,88.69,88.69,16591.0,66.4037,66.4261,66.3588,66.3588,16591.0
2020-01-22 13:20:00,88.68,88.69,88.63,88.63,13235.0,66.3513,66.3588,66.3139,66.3139,13235.0
2020-01-22 13:25:00,88.64,88.65,88.55,88.59,19272.0,66.3214,66.3289,66.2541,66.284,19272.0
2020-01-22 13:30:00,88.6,88.6,88.51,88.55,22651.0,66.2915,66.2915,66.2241,66.2541,22651.0
2020-01-22 13:35:00,88.55,88.6,88.54,88.58,10605.0,66.2541,66.2915,66.2466,66.2765,10605.0
2020-01-22 13:40:00,88.57,88.66,88.52,88.56,84351.0,66.269,66.3364,66.2316,66.2615,84351.0
2020-01-22 13:45:00,88.56,88.69,88.53,88.68,46008.0,66.2615,66.3588,66.2391,66.3513,46008.0
2020-01-22 13:50:00,88.69,88.72,88.67,88.68,20969.0,66.3588,66.3813,66.3438,66.3513,20969.0
2020-01-22 13:55:00,88.68,88.71,88.65,88.7,38855.0,66.3513,66.3738,66.3289,66.3663,38855.0
2020-01-22 14:00:00,88.7,88.71,88.65,88.67,104397.0,66.3663,66.3738,66.3289,66.3438,104397.0
2020-01-22 14:05:00,88.66,88.79,88.66,88.77,37009.0,66.3364,66.4336,66.3364,66.4187,37009.0
2020-01-22 14:10:00,88.76,88.83,88.74,88.83,14169.0,66.4112,66.4636,66.3962,66.4636,14169.0
2020-01-22 14:15:00,88.83,88.83,88.75,88.78,13362.0,66.4636,66.4636,66.4037,66.4261,13362.0
2020-01-22 14:20:00,88.78,88.84,88.75,88.83,48474.0,66.4261,66.471,66.4037,66.4636,48474.0
2020-01-22 14:25:00,88.83,88.92,88.82,88.87,117275.0,66.4636,66.5309,66.4561,66.4935,117275.0
2020-01-22 14:30:00,88.88,88.93,88.83,88.93,92186.0,66.501,66.5384,66.4636,66.5384,92186.0
2020-01-22 14:35:00,88.91,88.95,88.84,88.89,53861.0,66.5234,66.5533,66.471,66.5085,53861.0
2020-01-22 14:40:00,88.88,88.91,88.84,88.88,47665.0,66.501,66.5234,66.471,66.501,47665.0
2020-01-22 14:45:00,88.87,88.93,88.86,88.91,18930.0,66.4935,66.5384,66.486,66.5234,18930.0
2020-01-22 14:50:00,88.91,88.96,88.89,88.94,26942.0,66.5234,66.5608,66.5085,66.5459,26942.0
2020-01-22 14:55:00,88.93,88.94,88.88,88.89,62886.0,66.5384,66.5459,66.501,66.5085,62886.0
2020-01-22 15:00:00,88.88,88.95,88.86,88.95,68314.0,66.501,66.5533,66.486,66.5533,68314.0
2020-01-22 15:05:00,88.95,88.96,88.89,88.91,38073.0,66.5533,66.5608,66.5085,66.5234,38073.0
2020-01-22 15:10:00,88.9,88.91,88.86,88.86,29255.0,66.5159,66.5234,66.486,66.486,29255.0
2020-01-22 15:15:00,88.86,88.92,88.86,88.91,125179.0,66.486,66.5309,66.486,66.5234,125179.0
2020-01-22 15:20:00,88.91,88.91,88.87,88.89,38363.0,66.5234,66.5234,66.4935,66.5085,38363.0
2020-01-22 15:25:00,88.89,88.97,88.88,88.93,37655.0,66.5085,66.5683,66.501,66.5384,37655.0
2020-01-22 15:30:00,88.92,88.94,88.88,88.93,31386.0,66.5309,66.5459,66.501,66.5384,31386.0
2020-01-22 15:35:00,88.92,88.94,88.89,88.9,33768.0,66.5309,66.5459,66.5085,66.5159,33768.0
2020-01-22 15:40:00,88.91,88.91,88.84,88.88,56257.0,66.5234,66.5234,66.471,66.501,56257.0
2020-01-22 15:45:00,88.89,88.96,88.83,88.89,60439.0,66.5085,66.5608,66.4636,66.5085,60439.0
2020-01-22 15:50:00,88.89,88.92,88.86,88.87,80455.0,66.5085,66.5309,66.486,66.4935,80455.0
2020-01-22 15:55:00,88.86,89.05,88.85,88.98,354960.0,66.486,66.6282,66.4785,66.5758,354960.0
2020-01-23 09:30:00,88.56,88.82,88.42,88.42,72819.0,66.2615,66.4561,66.1568,66.1568,72819.0
2020-01-23 09:35:00,88.45,88.53,88.27,88.46,20077.0,66.1792,66.2391,66.0446,66.1867,20077.0
2020-01-23 09:40:00,88.43,88.6,88.42,88.47,26998.0,66.1643,66.2915,66.1568,66.1942,26998.0
2020-01-23 09:45:00,88.5,88.54,88.31,88.31,25556.0,66.2166,66.2466,66.0745,66.0745,25556.0
2020-01-23 09:50:00,88.29,88.33,88.19,88.22,18591.0,66.0595,66.0895,65.9847,66.0071,18591.0
2020-01-23 09:55:00,88.2,88.22,88.02,88.22,16615.0,65.9922,66.0071,65.8575,66.0071,16615.0
2020-01-23 10:00:00,88.18,88.26,88.16,88.25,17370.0,65.9772,66.0371,65.9623,66.0296,17370.0
2020-01-23 10:05:00,88.25,88.37,88.08,88.17,81569.0,66.0296,66.1194,65.9024,65.9697,81569.0
2020-01-23 10:10:00,88.16,88.2,88.07,88.11,88990.0,65.9623,65.9922,65.8949,65.9248,88990.0
2020-01-23 10:15:00,88.12,88.17,87.95,88.04,131562.0,65.9323,65.9697,65.8051,65.8725,131562.0
2020-01-23 10:20:00,88.04,88.11,87.99,88.06,36551.0,65.8725,65.9248,65.8351,65.8874,36551.0
2020-01-23 10:25:00,88.06,88.09,87.75,87.75,108395.0,65.8874,65.9099,65.6555,65.6555,108395.0
2020-01-23 10:30:00,87.73,87.87,87.73,87.84,18378.0,65.6405,65.7453,65.6405,65.7228,18378.0
2020-01-23 10:35:00,87.85,87.89,87.81,87.86,17418.0,65.7303,65.7602,65.7004,65.7378,17418.0
2020-01-23 10:40:00,87.87,87.9,87.76,87.77,26970.0,65.7453,65.7677,65.663,65.6705,26970.0
2020-01-23 10:45:00,87.77,87.79,87.73,87.78,27421.0,65.6705,65.6854,65.6405,65.6779,27421.0
2020-01-23 10:50:00,87.8,87.82,87.74,87.77,14659.0,65.6929,65.7079,65.648,65.6705,14659.0
2020-01-23 10:55:00,87.76,87.83,87.73,87.78,21776.0,65.663,65.7153,65.6405,65.6779,21776.0
2020-01-23 11:00:00,87.79,88.0,87.79,87.85,47006.0,65.6854,65.8425,65.6854,65.7303,47006.0
2020-01-23 11:05:00,87.85,87.85,87.7,87.8,38006.0,65.7303,65.7303,65.6181,65.6929,38006.0
2020-01-23 11:10:00,87.82,87.84,87.69,87.78,21191.0,65.7079,65.7228,65.6106,65.6779,21191.0
2020-01-23 11:15:00,87.78,87.79,87.69,87.74,30042.0,65.6779,65.6854,65.6106,65.648,30042.0
2020-01-23 11:20:00,87.76,87.77,87.71,87.71,22543.0,65.663,65.6705,65.6256,65.6256,22543.0
2020-01-23 11:25:00,87.7,87.7,87.61,87.68,23895.0,65.6181,65.6181,65.5507,65.6031,23895.0
2020-01-23 11:30:00,87.68,87.68,87.49,87.56,32078.0,65.6031,65.6031,65.461,65.5133,32078.0
2020-01-23 11:35:00,87.58,87.65,87.55,87.58,11184.0,65.5283,65.5807,65.5058,65.5283,11184.0
2020-01-23 11:40:00,87.58,87.59,87.52,87.56,24672.0,65.5283,65.5358,65.4834,65.5133,24672.0
2020-01-23 11:45:00,87.56,87.6,87.43,87.45,15837.0,65.5133,65.5433,65.4161,65.431,15837.0
2020-01-23 11:50:00,87.44,87.47,87.34,87.42,17202.0,65.4235,65.446,65.3487,65.4086,17202.0
2020-01-23 11:55:00,87.42,87.43,87.32,87.36,17452.0,65.4086,65.4161,65.3338,65.3637,17452.0
2020-01-23 12:00:00,87.36,87.46,87.36,87.38,18095.0,65.3637,65.4385,65.3637,65.3787,18095.0
2020-01-23 12:05:00,87.38,87.51,87.37,87.5,11725.0,65.3787,65.4759,65.3712,65.4684,11725.0
2020-01-23 12:10:00,87.5,87.55,87.48,87.5,21349.0,65.4684,65.5058,65.4535,65.4684,21349.0
2020-01-23 12:15:00,87.51,87.58,87.51,87.51,12528.0,65.4759,65.5283,65.4759,65.4759,12528.0
2020-01-23 12:20:00,87.5,87.65,87.5,87.61,18086.0,65.4684,65.5807,65.4684,65.5507,18086.0
2020-01-23 12:25:00,87.61,87.64,87.55,87.56,14024.0,65.5507,65.5732,65.5058,65.5133,14024.0
2020-01-23 12:30:00,87.57,87.61,87.45,87.45,16269.0,65.5208,65.5507,65.431,65.431,16269.0
2020-01-23 12:35:00,87.45,87.46,87.23,87.24,24432.0,65.431,65.4385,65.2664,65.2739,24432.0
2020-01-23 12:40:00,87.23,87.31,87.23,87.29,18376.0,65.2664,65.3263,65.2664,65.3113,18376.0
2020-01-23 12:45:00,87.3,87.31,87.24,87.27,12947.0,65.3188,65.3263,65.2739,65.2963,12947.0
2020-01-23 12:50:00,87.28,87.35,87.26,87.34,12016.0,65.3038,65.3562,65.2889,65.3487,12016.0
2020-01-23 12:55:00,87.35,87.41,87.3,87.37,15195.0,65.3562,65.4011,65.3188,65.3712,15195.0
2020-01-23 13:00:00,87.36,87.37,87.25,87.25,17996.0,65.3637,65.3712,65.2814,65.2814,17996.0
2020-01-23 13:05:00,87.26,87.28,87.24,87.25,9921.0,65.2889,65.3038,65.2739,65.2814,9921.0
2020-01-23 13:10:00,87.25,87.3,87.2,87.3,21150.0,65.2814,65.3188,65.244,65.3188,21150.0
2020-01-23 13:15:00,87.3,87.3,87.26,87.28,19679.0,65.3188,65.3188,65.2889,65.3038,19679.0
2020-01-23 13:20:00,87.28,87.37,87.27,87.33,17423.0,65.3038,65.3712,65.2963,65.3412,17423.0
2020-01-23 13:25:00,87.33,87.38,87.29,87.32,28175.0,65.3412,65.3787,65.3113,65.3338,28175.0
2020-01-23 13:30:00,87.31,87.33,87.26,87.3,22082.0,65.3263,65.3412,65.2889,65.3188,22082.0
2020-01-23 13:35:00,87.3,87.33,87.28,87.29,11133.0,65.3188,65.3412,65.3038,65.3113,11133.0
2020-01-23 13:40:00,87.29,87.35,87.29,87.35,26155.0,65.3113,65.3562,65.3113,65.3562,26155.0
2020-01-23 13:45:00,87.35,87.48,87.34,87.46,13563.0,65.3562,65.4535,65.3487,65.4385,13563.0
2020-01-23 13:50:00,87.47,87.53,87.44,87.47,29499.0,65.446,65.4909,65.4235,65.446,29499.0
2020-01-23 13:55:00,87.47,87.5,87.47,87.48,15310.0,65.446,65.4684,65.446,65.4535,15310.0
2020-01-23 14:00:00,87.48,87.52,87.45,87.48,19768.0,65.4535,65.4834,65.431,65.4535,19768.0
2020-01-23 14:05:00,87.48,87.62,87.47,87.6,22248.0,65.4535,65.5582,65.446,65.5433,22248.0
2020-01-23 14:10:00,87.59,87.59,87.44,87.45,27224.0,65.5358,65.5358,65.4235,65.431,27224.0
2020-01-23 14:15:00,87.44,87.53,87.44,87.53,25267.0,65.4235,65.4909,65.4235,65.4909,25267.0
2020-01-23 14:20:00,87.53,87.65,87.53,87.63,19433.0,65.4909,65.5807,65.4909,65.5657,19433.0
2020-01-23 14:25:00,87.64,87.66,87.46,87.47,14577.0,65.5732,65.5882,65.4385,65.446,14577.0
2020-01-23 14:30:00,87.47,87.55,87.39,87.49,109959.0,65.446,65.5058,65.3861,65.461,109959.0
2020-01-23 14:35:00,87.48,87.55,87.48,87.55,21250.0,65.4535,65.5058,65.4535,65.5058,21250.0
2020-01-23 14:40:00,87.55,87.6,87.52,87.56,59433.0,65.5058,65.5433,65.4834,65.5133,59433.0
2020-01-23 14:45:00,87.56,87.57,87.42,87.43,131344.0,65.5133,65.5208,65.4086,65.4161,131344.0
2020-01-23 14:50:00,87.44,87.47,87.42,87.44,37864.0,65.4235,65.446,65.4086,65.4235,37864.0
2020-01-23 14:55:00,87.44,87.48,87.41,87.47,35671.0,65.4235,65.4535,65.4011,65.446,35671.0
2020-01-23 15:00:00,87.48,87.56,87.48,87.48,21624.0,65.4535,65.5133,65.4535,65.4535,21624.0
2020-01-23 15:05:00,87.47,87.51,87.46,87.48,17551.0,65.446,65.4759,65.4385,65.4535,17551.0
2020-01-23 15:10:00,87.48,87.48,87.33,87.34,38510.0,65.4535,65.4535,65.3412,65.3487,38510.0
2020-01-23 15:15:00,87.34,87.39,87.32,87.33,30067.0,65.3487,65.3861,65.3338,65.3412,30067.0
2020-01-23 15:20:00,87.32,87.34,87.27,87.34,42678.0,65.3338,65.3487,65.2963,65.3487,42678.0
2020-01-23 15:25:00,87.34,87.38,87.24,87.36,31945.0,65.3487,65.3787,65.2739,65.3637,31945.0
2020-01-23 15:30:00,87.36,87.36,87.25,87.26,51994.0,65.3637,65.3637,65.2814,65.2889,51994.0
2020-01-23 15:35:00,87.26,87.28,87.21,87.26,48224.0,65.2889,65.3038,65.2515,65.2889,48224.0
2020-01-23 15:40:00,87.26,87.31,87.25,87.25,36991.0,65.2889,65.3263,65.2814,65.2814,36991.0
2020-01-23 15:45:00,87.25,87.34,87.22,87.31,62519.0,65.2814,65.3487,65.2589,65.3263,62519.0
2020-01-23 15:50:00,87.3,87.31,87.08,87.16,114749.0,65.3188,65.3263,65.1542,65.214,114749.0
2020-01-23 15:55:00,87.16,87.25,87.02,87.08,361464.0,65.214,65.2814,65.1093,65.1542,361464.0
2020-01-24 09:30:00,86.83,87.33,86.69,87.05,116962.0,64.9671,65.3412,64.8624,65.1317,116962.0
2020-01-24 09:35:00,87.03,87.08,86.81,86.81,18179.0,65.1168,65.1542,64.9522,64.9522,18179.0
2020-01-24 09:40:00,86.8,86.82,86.66,86.8,40183.0,64.9447,64.9597,64.8399,64.9447,40183.0
2020-01-24 09:45:00,86.81,86.84,86.56,86.65,35189.0,64.9522,64.9746,64.7651,64.8325,35189.0
2020-01-24 09:50:00,86.68,86.85,86.66,86.76,30445.0,64.8549,64.9821,64.8399,64.9148,30445.0
2020-01-24 09:55:00,86.77,86.87,86.74,86.81,21507.0,64.9222,64.9971,64.8998,64.9522,21507.0
2020-01-24 10:00:00,86.81,86.9,86.76,86.77,22728.0,64.9522,65.0195,64.9148,64.9222,22728.0
2020-01-24 10:05:00,86.78,86.86,86.74,86.78,20832.0,64.9297,64.9896,64.8998,64.9297,20832.0
2020-01-24 10:10:00,86.77,86.79,86.7,86.74,23254.0,64.9222,64.9372,64.8699,64.8998,23254.0
2020-01-24 10:15:00,86.74,86.78,86.59,86.63,43337.0,64.8998,64.9297,64.7876,64.8175,43337.0
2020-01-24 10:20:00,86.6,86.74,86.6,86.65,17850.0,64.795,64.8998,64.795,64.8325,17850.0
2020-01-24 10:25:00,86.65,86.67,86.57,86.57,30647.0,64.8325,64.8474,64.7726,64.7726,30647.0
2020-01-24 10:30:00,86.58,86.59,86.52,86.52,21987.0,64.7801,64.7876,64.7352,64.7352,21987.0
2020-01-24 10:35:00,86.52,86.53,86.42,86.51,27235.0,64.7352,64.7427,64.6604,64.7277,27235.0
2020-01-24 10:40:00,86.5,86.53,86.39,86.47,29358.0,64.7202,64.7427,64.6379,64.6978,29358.0
2020-01-24 10:45:00,86.47,86.51,86.34,86.35,33123.0,64.6978,64.7277,64.6005,64.608,33123.0
2020-01-24 10:50:00,86.35,86.49,86.35,86.45,17651.0,64.608,64.7127,64.608,64.6828,17651.0
2020-01-24 10:55:00,86.45,86.64,86.45,86.62,15252.0,64.6828,64.825,64.6828,64.81,15252.0
2020-01-24 11:00:00,86.6,86.6,86.51,86.52,19629.0,64.795,64.795,64.7277,64.7352,19629.0
2020-01-24 11:05:00,86.52,86.59,86.49,86.54,30498.0,64.7352,64.7876,64.7127,64.7502,30498.0
2020-01-24 11:10:00,86.52,86.6,86.52,86.57,15243.0,64.7352,64.795,64.7352,64.7726,15243.0
2020-01-24 11:15:00,86.57,86.61,86.37,86.44,29941.0,64.7726,64.8025,64.623,64.6753,29941.0
2020-01-24 11:20:00,86.44,86.47,86.32,86.32,29262.0,64.6753,64.6978,64.5855,64.5855,29262.0
2020-01-24 11:25:00,86.33,86.37,86.27,86.35,24669.0,64.593,64.623,64.5481,64.608,24669.0
2020-01-24 11:30:00,86.35,86.42,86.3,86.34,25718.0,64.608,64.6604,64.5706,64.6005,25718.0
2020-01-24 11:35:00,86.33,86.34,86.26,86.27,38871.0,64.593,64.6005,64.5407,64.5481,38871.0
2020-01-24 11:40:00,86.27,86.27,86.09,86.15,44324.0,64.5481,64.5481,64.4135,64.4584,44324.0
2020-01-24 11:45:00,86.14,86.14,86.02,86.06,51863.0,64.4509,64.4509,64.3611,64.391,51863.0
2020-01-24 11:50:00,86.07,86.11,85.95,86.09,55389.0,64.3985,64.4284,64.3087,64.4135,55389.0
2020-01-24 11:55:00,86.09,86.15,85.98,86.06,23090.0,64.4135,64.4584,64.3312,64.391,23090.0
2020-01-24 12:00:00,86.05,86.17,86.05,86.17,21997.0,64.3835,64.4733,64.3835,64.4733,21997.0
2020-01-24 12:05:00,86.2,86.21,86.09,86.11,26038.0,64.4958,64.5032,64.4135,64.4284,26038.0
2020-01-24 12:10:00,86.11,86.13,86.06,86.09,23081.0,64.4284,64.4434,64.391,64.4135,23081.0
2020-01-24 12:15:00,86.09,86.1,85.83,85.84,37563.0,64.4135,64.4209,64.2189,64.2264,37563.0
2020-01-24 12:20:00,85.85,85.94,85.85,85.94,8806.0,64.2339,64.3012,64.2339,64.3012,8806.0
2020-01-24 12:25:00,85.98,85.99,85.87,85.87,23208.0,64.3312,64.3386,64.2489,64.2489,23208.0
2020-01-24 12:30:00,85.88,85.99,85.84,85.96,23934.0,64.2563,64.3386,64.2264,64.3162,23934.0
2020-01-24 12:35:00,85.95,85.96,85.91,85.92,18276.0,64.3087,64.3162,64.2788,64.2863,18276.0
2020-01-24 12:40:00,85.92,85.99,85.91,85.92,24270.0,64.2863,64.3386,64.2788,64.2863,24270.0
2020-01-24 12:45:00,85.92,85.93,85.84,85.89,11081.0,64.2863,64.2937,64.2264,64.2638,11081.0
2020-01-24 12:50:00,85.88,85.95,85.85,85.89,16090.0,64.2563,64.3087,64.2339,64.2638,16090.0
2020-01-24 12:55:00,85.89,85.98,85.85,85.96,26814.0,64.2638,64.3312,64.2339,64.3162,26814.0
2020-01-24 13:00:00,85.96,85.98,85.9,85.92,20658.0,64.3162,64.3312,64.2713,64.2863,20658.0
2020-01-24 13:05:00,85.93,86.01,85.87,85.94,15500.0,64.2937,64.3536,64.2489,64.3012,15500.0
2020-01-24 13:10:00,85.95,85.96,85.79,85.81,19941.0,64.3087,64.3162,64.189,64.204,19941.0
2020-01-24 13:15:00,85.82,85.9,85.82,85.87,16302.0,64.2114,64.2713,64.2114,64.2489,16302.0
2020-01-24 13:20:00,85.87,85.99,85.87,85.97,17925.0,64.2489,64.3386,64.2489,64.3237,17925.0
2020-01-24 13:25:00,85.97,86.02,85.85,85.86,19175.0,64.3237,64.3611,64.2339,64.2414,19175.0
2020-01-24 13:30:00,85.85,85.86,85.71,85.81,27634.0,64.2339,64.2414,64.1291,64.204,27634.0
2020-01-24 13:35:00,85.81,85.86,85.79,85.8,25761.0,64.204,64.2414,64.189,64.1965,25761.0
2020-01-24 13:40:00,85.79,85.85,85.78,85.85,26761.0,64.189,64.2339,64.1815,64.2339,26761.0
2020-01-24 13:45:00,85.84,85.98,85.84,85.86,40790.0,64.2264,64.3312,64.2264,64.2414,40790.0
2020-01-24 13:50:00,85.85,85.87,85.8,85.82,15535.0,64.2339,64.2489,64.1965,64.2114,15535.0
2020-01-24 13:55:00,85.84,85.85,85.77,85.8,16112.0,64.2264,64.2339,64.174,64.1965,16112.0
2020-01-24 14:00:00,85.8,85.83,85.69,85.72,20523.0,64.1965,64.2189,64.1142,64.1366,20523.0
2020-01-24 14:05:00,85.72,85.78,85.63,85.76,56587.0,64.1366,64.1815,64.0693,64.1666,56587.0
2020-01-24 14:10:00,85.75,85.78,85.69,85.73,21134.0,64.1591,64.1815,64.1142,64.1441,21134.0
2020-01-24 14:15:00,85.73,85.81,85.73,85.77,37059.0,64.1441,64.204,64.1441,64.174,37059.0
2020-01-24 14:20:00,85.78,85.79,85.65,85.69,29185.0,64.1815,64.189,64.0842,64.1142,29185.0
2020-01-24 14:25:00,85.69,85.73,85.64,85.66,28755.0,64.1142,64.1441,64.0768,64.0917,28755.0
2020-01-24 14:30:00,85.67,85.81,85.66,85.79,19608.0,64.0992,64.204,64.0917,64.189,19608.0
2020-01-24 14:35:00,85.79,85.8,85.71,85.73,17560.0,64.189,64.1965,64.1291,64.1441,17560.0
2020-01-24 14:40:00,85.74,85.77,85.7,85.73,17167.0,64.1516,64.174,64.1217,64.1441,17167.0
2020-01-24 14:45:00,85.74,85.74,85.67,85.73,14348.0,64.1516,64.1516,64.0992,64.1441,14348.0
2020-01-24 14:50:00,85.73,85.78,85.7,85.73,28525.0,64.1441,64.1815,64.1217,64.1441,28525.0
2020-01-24 14:55:00,85.74,85.89,85.74,85.86,22087.0,64.1516,64.2638,64.1516,64.2414,22087.0
2020-01-24 15:00:00,85.86,85.93,85.81,85.88,22527.0,64.2414,64.2937,64.204,64.2563,22527.0
2020-01-24 15:05:00,85.88,85.9,85.8,85.84,41291.0,64.2563,64.2713,64.1965,64.2264,41291.0
2020-01-24 15:10:00,85.85,85.93,85.85,85.9,23705.0,64.2339,64.2937,64.2339,64.2713,23705.0
2020-01-24 15:15:00,85.92,86.05,85.91,86.01,41466.0,64.2863,64.3835,64.2788,64.3536,41466.0
2020-01-24 15:20:00,86.01,86.1,86.0,86.09,24753.0,64.3536,64.4209,64.3461,64.4135,24753.0
2020-01-24 15:25:00,86.08,86.14,86.07,86.1,26043.0,64.406,64.4509,64.3985,64.4209,26043.0
2020-01-24 15:30:00,86.08,86.09,85.91,85.94,30892.0,64.406,64.4135,64.2788,64.3012,30892.0
2020-01-24 15:35:00,85.94,86.04,85.93,85.93,34042.0,64.3012,64.3761,64.2937,64.2937,34042.0
2020-01-24 15:40:00,85.94,85.94,85.84,85.94,29847.0,64.3012,64.3012,64.2264,64.3012,29847.0
2020-01-24 15:45:00,85.94,86.02,85.93,86.02,41539.0,64.3012,64.3611,64.2937,64.3611,41539.0
2020-01-24 15:50:00,86.03,86.2,85.95,86.19,91033.0,64.3686,64.4958,64.3087,64.4883,91033.0
2020-01-24 15:55:00,86.19,86.23,86.0,86.14,322530.0,64.4883,64.5182,64.3461,64.4509,322530.0
2020-01-27 09:30:00,85.45,85.76,84.87,85.67,122218.0,63.9346,64.1666,63.5006,64.0992,122218.0
2020-01-27 09:35:00,85.65,85.91,85.57,85.7,40405.0,64.0842,64.2788,64.0244,64.1217,40405.0
2020-01-27 09:40:00,85.77,85.87,85.6,85.75,44196.0,64.174,64.2489,64.0468,64.1591,44196.0
2020-01-27 09:45:00,85.75,85.9,85.69,85.73,39983.0,64.1591,64.2713,64.1142,64.1441,39983.0
2020-01-27 09:50:00,85.71,85.71,85.57,85.62,57736.0,64.1291,64.1291,64.0244,64.0618,57736.0
2020-01-27 09:55:00,85.63,85.63,85.53,85.59,23826.0,64.0693,64.0693,63.9945,64.0394,23826.0
2020-01-27 10:00:00,85.53,85.59,85.36,85.37,30333.0,63.9945,64.0394,63.8673,63.8747,30333.0
2020-01-27 10:05:00,85.37,85.51,85.29,85.51,29732.0,63.8747,63.9795,63.8149,63.9795,29732.0
2020-01-27 10:10:00,85.5,85.5,85.3,85.39,29989.0,63.972,63.972,63.8224,63.8897,29989.0
2020-01-27 10:15:00,85.41,85.43,85.16,85.17,46969.0,63.9047,63.9196,63.7176,63.7251,46969.0
2020-01-27 10:20:00,85.16,85.16,85.04,85.06,24064.0,63.7176,63.7176,63.6278,63.6428,24064.0
2020-01-27 10:25:00,85.05,85.31,85.05,85.28,27156.0,63.6353,63.8299,63.6353,63.8074,27156.0
2020-01-27 10:30:00,85.28,85.39,85.25,85.32,21030.0,63.8074,63.8897,63.785,63.8373,21030.0
2020-01-27 10:35:00,85.32,85.33,85.13,85.25,51151.0,63.8373,63.8448,63.6952,63.785,51151.0
2020-01-27 10:40:00,85.29,85.41,85.25,85.41,34756.0,63.8149,63.9047,63.785,63.9047,34756.0
2020-01-27 10:45:00,85.42,85.56,85.42,85.54,13732.0,63.9122,64.0169,63.9122,64.0019,13732.0
2020-01-27 10:50:00,85.54,85.56,85.44,85.45,17336.0,64.0019,64.0169,63.9271,63.9346,17336.0
2020-01-27 10:55:00,85.47,85.67,85.47,85.64,18822.0,63.9496,64.0992,63.9496,64.0768,18822.0
2020-01-27 11:00:00,85.64,85.65,85.49,85.52,33114.0,64.0768,64.0842,63.9645,63.987,33114.0
2020-01-27 11:05:00,85.52,85.57,85.47,85.52,27162.0,63.987,64.0244,63.9496,63.987,27162.0
2020-01-27 11:10:00,85.53,85.54,85.42,85.45,20479.0,63.9945,64.0019,63.9122,63.9346,20479.0
2020-01-27 11:15:00,85.44,85.53,85.36,85.42,29585.0,63.9271,63.9945,63.8673,63.9122,29585.0
2020-01-27 11:20:00,85.42,85.56,85.37,85.51,19005.0,63.9122,64.0169,63.8747,63.9795,19005.0
2020-01-27 11:25:00,85.52,85.57,85.46,85.46,48351.0,63.987,64.0244,63.9421,63.9421,48351.0
2020-01-27 11:30:00,85.44,85.52,85.41,85.43,19580.0,63.9271,63.987,63.9047,63.9196,19580.0
2020-01-27 11:35:00,85.43,85.48,85.28,85.3,22312.0,63.9196,63.9571,63.8074,63.8224,22312.0
2020-01-27 11:40:00,85.29,85.37,85.29,85.35,15813.0,63.8149,63.8747,63.8149,63.8598,15813.0
2020-01-27 11:45:00,85.33,85.4,85.21,85.22,40452.0,63.8448,63.8972,63.755,63.7625,40452.0
2020-01-27 11:50:00,85.23,85.32,85.23,85.28,15743.0,63.77,63.8373,63.77,63.8074,15743.0
2020-01-27 11:55:00,85.28,85.33,85.25,85.29,20428.0,63.8074,63.8448,63.785,63.8149,20428.0
2020-01-27 12:00:00,85.28,85.3,85.19,85.2,13312.0,63.8074,63.8224,63.7401,63.7476,13312.0
2020-01-27 12:05:00,85.19,85.22,85.15,85.15,10260.0,63.7401,63.7625,63.7101,63.7101,10260.0
2020-01-27 12:10:00,85.16,85.21,85.14,85.16,13673.0,63.7176,63.755,63.7027,63.7176,13673.0
2020-01-27 12:15:00,85.17,85.21,85.14,85.16,7800.0,63.7251,63.755,63.7027,63.7176,7800.0
2020-01-27 12:20:00,85.16,85.27,85.15,85.22,11800.0,63.7176,63.7999,63.7101,63.7625,11800.0
2020-01-27 12:25:00,85.19,85.24,85.12,85.16,7416.0,63.7401,63.7775,63.6877,63.7176,7416.0
2020-01-27 12:30:00,85.16,85.2,85.16,85.18,8332.0,63.7176,63.7476,63.7176,63.7326,8332.0
2020-01-27 12:35:00,85.18,85.22,85.14,85.17,11489.0,63.7326,63.7625,63.7027,63.7251,11489.0
2020-01-27 12:40:00,85.15,85.24,85.13,85.18,28586.0,63.7101,63.7775,63.6952,63.7326,28586.0
2020-01-27 12:45:00,85.18,85.24,85.14,85.19,17714.0,63.7326,63.7775,63.7027,63.7401,17714.0
2020-01-27 12:50:00,85.19,85.2,85.13,85.14,10213.0,63.7401,63.7476,63.6952,63.7027,10213.0
2020-01-27 12:55:00,85.15,85.18,85.09,85.18,10578.0,63.7101,63.7326,63.6653,63.7326,10578.0
2020-01-27 13:00:00,85.17,85.26,85.14,85.19,21302.0,63.7251,63.7924,63.7027,63.7401,21302.0
2020-01-27 13:05:00,85.18,85.19,85.03,85.03,16797.0,63.7326,63.7401,63.6204,63.6204,16797.0
2020-01-27 13:10:00,85.02,85.05,84.95,84.95,9971.0,63.6129,63.6353,63.5605,63.5605,9971.0
2020-01-27 13:15:00,84.96,85.02,84.96,85.01,8517.0,63.568,63.6129,63.568,63.6054,8517.0
2020-01-27 13:20:00,85.0,85.05,84.98,84.98,7492.0,63.5979,63.6353,63.5829,63.5829,7492.0
2020-01-27 13:25:00,84.98,85.09,84.97,85.08,11286.0,63.5829,63.6653,63.5755,63.6578,11286.0
2020-01-27 13:30:00,85.07,85.15,85.05,85.13,21910.0,63.6503,63.7101,63.6353,63.6952,21910.0
2020-01-27 13:35:00,85.13,85.21,85.1,85.16,18520.0,63.6952,63.755,63.6727,63.7176,18520.0
2020-01-27 13:40:00,85.15,85.19,85.12,85.14,9419.0,63.7101,63.7401,63.6877,63.7027,9419.0
2020-01-27 13:45:00,85.14,85.19,85.13,85.16,9737.0,63.7027,63.7401,63.6952,63.7176,9737.0
2020-01-27 13:50:00,85.15,85.15,84.92,84.92,22165.0,63.7101,63.7101,63.5381,63.5381,22165.0
2020-01-27 13:55:00,84.93,84.94,84.78,84.84,26535.0,63.5455,63.553,63.4333,63.4782,26535.0
2020-01-27 14:00:00,84.85,84.86,84.76,84.83,23345.0,63.4857,63.4932,63.4183,63.4707,23345.0
2020-01-27 14:05:00,84.83,84.91,84.82,84.89,12657.0,63.4707,63.5306,63.4632,63.5156,12657.0
2020-01-27 14:10:00,84.89,84.98,84.88,84.97,9991.0,63.5156,63.5829,63.5081,63.5755,9991.0
2020-01-27 14:15:00,84.97,84.99,84.88,84.9,14126.0,63.5755,63.5904,63.5081,63.5231,14126.0
2020-01-27 14:20:00,84.9,84.9,84.81,84.89,19715.0,63.5231,63.5231,63.4558,63.5156,19715.0
2020-01-27 14:25:00,84.88,84.9,84.82,84.84,11397.0,63.5081,63.5231,63.4632,63.4782,11397.0
2020-01-27 14:30:00,84.83,84.86,84.75,84.8,97867.0,63.4707,63.4932,63.4109,63.4483,97867.0
2020-01-27 14:35:00,84.79,84.81,84.71,84.78,31214.0,63.4408,63.4558,63.3809,63.4333,31214.0
2020-01-27 14:40:00,84.8,84.84,84.73,84.8,33371.0,63.4483,63.4782,63.3959,63.4483,33371.0
2020-01-27 14:45:00,84.8,84.81,84.73,84.75,17764.0,63.4483,63.4558,63.3959,63.4109,17764.0
2020-01-27 14:50:00,84.74,84.82,84.72,84.82,26009.0,63.4034,63.4632,63.3884,63.4632,26009.0
2020-01-27 14:55:00,84.81,84.89,84.8,84.87,19105.0,63.4558,63.5156,63.4483,63.5006,19105.0
2020-01-27 15:00:00,84.87,84.95,84.85,84.92,16359.0,63.5006,63.5605,63.4857,63.5381,16359.0
2020-01-27 15:05:00,84.92,84.98,84.88,84.89,22731.0,63.5381,63.5829,63.5081,63.5156,22731.0
2020-01-27 15:10:00,84.89,84.9,84.81,84.84,23625.0,63.5156,63.5231,63.4558,63.4782,23625.0
2020-01-27 15:15:00,84.83,84.99,84.83,84.99,19354.0,63.4707,63.5904,63.4707,63.5904,19354.0
2020-01-27 15:20:00,84.99,85.0,84.92,84.95,38030.0,63.5904,63.5979,63.5381,63.5605,38030.0
2020-01-27 15:25:00,84.97,85.0,84.92,84.94,22311.0,63.5755,63.5979,63.5381,63.553,22311.0
2020-01-27 15:30:00,84.94,84.94,84.78,84.78,33420.0,63.553,63.553,63.4333,63.4333,33420.0
2020-01-27 15:35:00,84.78,84.82,84.75,84.82,36954.0,63.4333,63.4632,63.4109,63.4632,36954.0
2020-01-27 15:40:00,84.81,84.83,84.78,84.81,31540.0,63.4558,63.4707,63.4333,63.4558,31540.0
2020-01-27 15:45:00,84.81,84.83,84.66,84.69,42254.0,63.4558,63.4707,63.3435,63.366,42254.0
2020-01-27 15:50:00,84.69,84.69,84.6,84.62,55126.0,63.366,63.366,63.2986,63.3136,55126.0
2020-01-27 15:55:00,84.61,84.77,84.57,84.68,234455.0,63.3061,63.4258,63.2762,63.3585,234455.0
2020-01-28 09:30:00,84.55,84.59,84.07,84.28,104414.0,63.2612,63.2911,62.9021,63.0592,104414.0
2020-01-28 09:35:00,84.28,84.48,84.23,84.33,52083.0,63.0592,63.2088,63.0218,63.0966,52083.0
2020-01-28 09:40:00,84.33,84.46,84.29,84.43,29365.0,63.0966,63.1939,63.0667,63.1714,29365.0
2020-01-28 09:45:00,84.42,84.5,84.35,84.48,11886.0,63.1639,63.2238,63.1116,63.2088,11886.0
2020-01-28 09:50:00,84.48,84.71,84.48,84.55,40461.0,63.2088,63.3809,63.2088,63.2612,40461.0
2020-01-28 09:55:00,84.56,84.67,84.49,84.49,31450.0,63.2687,63.351,63.2163,63.2163,31450.0
2020-01-28 10:00:00,84.53,84.73,84.45,84.69,33450.0,63.2463,63.3959,63.1864,63.366,33450.0
2020-01-28 10:05:00,84.68,84.88,84.68,84.78,18344.0,63.3585,63.5081,63.3585,63.4333,18344.0
2020-01-28 10:10:00,84.78,84.94,84.78,84.84,29680.0,63.4333,63.553,63.4333,63.4782,29680.0
2020-01-28 10:15:00,84.86,84.93,84.86,84.9,19157.0,63.4932,63.5455,63.4932,63.5231,19157.0
2020-01-28 10:20:00,84.88,84.89,84.78,84.82,11219.0,63.5081,63.5156,63.4333,63.4632,11219.0
2020-01-28 10:25:00,84.83,84.86,84.77,84.79,17236.0,63.4707,63.4932,63.4258,63.4408,17236.0
2020-01-28 10:30:00,84.78,84.87,84.75,84.83,22203.0,63.4333,63.5006,63.4109,63.4707,22203.0
2020-01-28 10:35:00,84.85,84.85,84.76,84.79,15986.0,63.4857,63.4857,63.4183,63.4408,15986.0
2020-01-28 10:40:00,84.79,84.86,84.78,84.81,20972.0,63.4408,63.4932,63.4333,63.4558,20972.0
2020-01-28 10:45:00,84.81,84.83,84.69,84.7,27337.0,63.4558,63.4707,63.366,63.3734,27337.0
2020-01-28 10:50:00,84.7,84.78,84.63,84.72,21895.0,63.3734,63.4333,63.3211,63.3884,21895.0
2020-01-28 10:55:00,84.72,84.79,84.71,84.74,16678.0,63.3884,63.4408,63.3809,63.4034,16678.0
2020-01-28 11:00:00,84.72,84.76,84.64,84.66,19376.0,63.3884,63.4183,63.3286,63.3435,19376.0
2020-01-28 11:05:00,84.66,84.69,84.57,84.59,11414.0,63.3435,63.366,63.2762,63.2911,11414.0
2020-01-28 11:10:00,84.59,84.6,84.46,84.5,33844.0,63.2911,63.2986,63.1939,63.2238,33844.0
2020-01-28 11:15:00,84.51,84.55,84.43,84.46,30621.0,63.2313,63.2612,63.1714,63.1939,30621.0
2020-01-28 11:20:00,84.47,84.53,84.45,84.48,19251.0,63.2014,63.2463,63.1864,63.2088,19251.0
2020-01-28 11:25:00,84.48,84.51,84.46,84.48,20839.0,63.2088,63.2313,63.1939,63.2088,20839.0
2020-01-28 11:30:00,84.49,84.5,84.4,84.41,19070.0,63.2163,63.2238,63.149,63.1565,19070.0
2020-01-28 11:35:00,84.41,84.46,84.39,84.42,24153.0,63.1565,63.1939,63.1415,63.1639,24153.0
2020-01-28 11:40:00,84.43,84.44,84.35,84.42,17827.0,63.1714,63.1789,63.1116,63.1639,17827.0
2020-01-28 11:45:00,84.42,84.42,84.3,84.32,22091.0,63.1639,63.1639,63.0742,63.0891,22091.0
2020-01-28 11:50:00,84.33,84.37,84.32,84.37,13271.0,63.0966,63.1265,63.0891,63.1265,13271.0
2020-01-28 11:55:00,84.37,84.38,84.31,84.33,13325.0,63.1265,63.134,63.0816,63.0966,13325.0
2020-01-28 12:00:00,84.34,84.43,84.33,84.35,12711.0,63.1041,63.1714,63.0966,63.1116,12711.0
2020-01-28 12:05:00,84.35,84.37,84.31,84.32,10402.0,63.1116,63.1265,63.0816,63.0891,10402.0
2020-01-28 12:10:00,84.33,84.4,84.31,84.38,22452.0,63.0966,63.149,63.0816,63.134,22452.0
2020-01-28 12:15:00,84.39,84.51,84.38,84.5,11448.0,63.1415,63.2313,63.134,63.2238,11448.0
2020-01-28 12:20:00,84.5,84.54,84.48,84.48,22044.0,63.2238,63.2537,63.2088,63.2088,22044.0
2020-01-28 12:25:00,84.48,84.51,84.44,84.47,15703.0,63.2088,63.2313,63.1789,63.2014,15703.0
2020-01-28 12:30:00,84.49,84.49,84.42,84.45,18757.0,63.2163,63.2163,63.1639,63.1864,18757.0
2020-01-28 12:35:00,84.45,84.46,84.4,84.4,23512.0,63.1864,63.1939,63.149,63.149,23512.0
2020-01-28 12:40:00,84.39,84.4,84.34,84.34,23280.0,63.1415,63.149,63.1041,63.1041,23280.0
2020-01-28 12:45:00,84.35,84.37,84.31,84.34,17282.0,63.1116,63.1265,63.0816,63.1041,17282.0
2020-01-28 12:50:00,84.34,84.39,84.34,84.37,195771.0,63.1041,63.1415,63.1041,63.1265,195771.0
2020-01-28 12:55:00,84.36,84.38,84.34,84.37,14226.0,63.1191,63.134,63.1041,63.1265,14226.0
2020-01-28 13:00:00,84.36,84.42,84.33,84.36,19440.0,63.1191,63.1639,63.0966,63.1191,19440.0
2020-01-28 13:05:00,84.36,84.39,84.29,84.37,13543.0,63.1191,63.1415,63.0667,63.1265,13543.0
2020-01-28 13:10:00,84.37,84.43,84.37,84.43,15899.0,63.1265,63.1714,63.1265,63.1714,15899.0
2020-01-28 13:15:00,84.4,84.46,84.38,84.43,13691.0,63.149,63.1939,63.134,63.1714,13691.0
2020-01-28 13:20:00,84.42,84.46,84.39,84.45,12304.0,63.1639,63.1939,63.1415,63.1864,12304.0
2020-01-28 13:25:00,84.45,84.47,84.37,84.46,14959.0,63.1864,63.2014,63.1265,63.1939,14959.0
2020-01-28 13:30:00,84.46,84.47,84.39,84.4,11628.0,63.1939,63.2014,63.1415,63.149,11628.0
2020-01-28 13:35:00,84.41,84.55,84.4,84.55,12608.0,63.1565,63.2612,63.149,63.2612,12608.0
2020-01-28 13:40:00,84.55,84.59,84.52,84.55,38252.0,63.2612,63.2911,63.2388,63.2612,38252.0
2020-01-28 13:45:00,84.56,84.68,84.54,84.67,12914.0,63.2687,63.3585,63.2537,63.351,12914.0
2020-01-28 13:50:00,84.67,84.75,84.64,84.75,160557.0,63.351,63.4109,63.3286,63.4109,160557.0
2020-01-28 13:55:00,84.73,84.74,84.7,84.72,9503.0,63.3959,63.4034,63.3734,63.3884,9503.0
2020-01-28 14:00:00,84.73,84.73,84.65,84.68,12191.0,63.3959,63.3959,63.336,63.3585,12191.0
2020-01-28 14:05:00,84.67,84.71,84.66,84.71,29591.0,63.351,63.3809,63.3435,63.3809,29591.0
2020-01-28 14:10:00,84.72,84.85,84.72,84.85,13305.0,63.3884,63.4857,63.3884,63.4857,13305.0
2020-01-28 14:15:00,84.84,84.86,84.8,84.81,21042.0,63.4782,63.4932,63.4483,63.4558,21042.0
2020-01-28 14:20:00,84.8,84.86,84.77,84.8,28900.0,63.4483,63.4932,63.4258,63.4483,28900.0
2020-01-28 14:25:00,84.79,84.81,84.6,84.6,56058.0,63.4408,63.4558,63.2986,63.2986,56058.0
2020-01-28 14:30:00,84.61,84.63,84.56,84.61,56152.0,63.3061,63.3211,63.2687,63.3061,56152.0
2020-01-28 14:35:00,84.62,84.68,84.49,84.61,232371.0,63.3136,63.3585,63.2163,63.3061,232371.0
2020-01-28 14:40:00,84.59,84.74,84.59,84.7,39676.0,63.2911,63.4034,63.2911,63.3734,39676.0
2020-01-28 14:45:00,84.69,84.74,84.67,84.72,21900.0,63.366,63.4034,63.351,63.3884,21900.0
2020-01-28 14:50:00,84.72,84.74,84.6,84.61,65214.0,63.3884,63.4034,63.2986,63.3061,65214.0
2020-01-28 14:55:00,84.6,84.63,84.45,84.46,50729.0,63.2986,63.3211,63.1864,63.1939,50729.0
2020-01-28 15:00:00,84.46,84.65,84.45,84.59,84045.0,63.1939,63.336,63.1864,63.2911,84045.0
2020-01-28 15:05:00,84.59,84.64,84.51,84.57,78764.0,63.2911,63.3286,63.2313,63.2762,78764.0
2020-01-28 15:10:00,84.58,84.61,84.53,84.58,41082.0,63.2837,63.3061,63.2463,63.2837,41082.0
2020-01-28 15:15:00,84.57,84.58,84.5,84.54,47328.0,63.2762,63.2837,63.2238,63.2537,47328.0
2020-01-28 15:20:00,84.55,84.65,84.54,84.64,70527.0,63.2612,63.336,63.2537,63.3286,70527.0
2020-01-28 15:25:00,84.64,84.67,84.53,84.53,102066.0,63.3286,63.351,63.2463,63.2463,102066.0
2020-01-28 15:30:00,84.51,84.6,84.5,84.58,190370.0,63.2313,63.2986,63.2238,63.2837,190370.0
2020-01-28 15:35:00,84.57,84.58,84.49,84.49,102003.0,63.2762,63.2837,63.2163,63.2163,102003.0
2020-01-28 15:40:00,84.5,84.59,84.45,84.58,89681.0,63.2238,63.2911,63.1864,63.2837,89681.0
2020-01-28 15:45:00,84.58,84.68,84.56,84.66,82303.0,63.2837,63.3585,63.2687,63.3435,82303.0
2020-01-28 15:50:00,84.65,84.7,84.57,84.66,141626.0,63.336,63.3734,63.2762,63.3435,141626.0
2020-01-28 15:55:00,84.66,84.73,84.63,84.68,297036.0,63.3435,63.3959,63.3211,63.3585,297036.0
2020-01-29 09:30:00,84.87,85.19,84.73,84.75,82119.0,63.5006,63.7401,63.3959,63.4109,82119.0
2020-01-29 09:35:00,84.77,84.8,84.53,84.57,20161.0,63.4258,63.4483,63.2463,63.2762,20161.0
2020-01-29 09:40:00,84.6,84.62,84.42,84.47,15124.0,63.2986,63.3136,63.1639,63.2014,15124.0
2020-01-29 09:45:00,84.46,84.7,84.46,84.51,61648.0,63.1939,63.3734,63.1939,63.2313,61648.0
2020-01-29 09:50:00,84.51,84.74,84.51,84.62,96648.0,63.2313,63.4034,63.2313,63.3136,96648.0
2020-01-29 09:55:00,84.6,84.64,84.58,84.6,44629.0,63.2986,63.3286,63.2837,63.2986,44629.0
2020-01-29 10:00:00,84.6,84.67,84.56,84.67,28090.0,63.2986,63.351,63.2687,63.351,28090.0
2020-01-29 10:05:00,84.69,84.85,84.67,84.85,31876.0,63.366,63.4857,63.351,63.4857,31876.0
2020-01-29 10:10:00,84.8,84.8,84.47,84.54,57832.0,63.4483,63.4483,63.2014,63.2537,57832.0
2020-01-29 10:15:00,84.54,84.65,84.42,84.43,36559.0,63.2537,63.336,63.1639,63.1714,36559.0
2020-01-29 10:20:00,84.43,84.49,84.28,84.49,45998.0,63.1714,63.2163,63.0592,63.2163,45998.0
2020-01-29 10:25:00,84.48,84.53,84.44,84.46,30648.0,63.2088,63.2463,63.1789,63.1939,30648.0
2020-01-29 10:30:00,84.46,84.46,84.3,84.36,28245.0,63.1939,63.1939,63.0742,63.1191,28245.0
2020-01-29 10:35:00,84.37,84.56,84.37,84.48,31956.0,63.1265,63.2687,63.1265,63.2088,31956.0
2020-01-29 10:40:00,84.49,84.56,84.43,84.46,45412.0,63.2163,63.2687,63.1714,63.1939,45412.0
2020-01-29 10:45:00,84.48,84.55,84.47,84.52,21758.0,63.2088,63.2612,63.2014,63.2388,21758.0
2020-01-29 10:50:00,84.53,84.77,84.52,84.74,64295.0,63.2463,63.4258,63.2388,63.4034,64295.0
2020-01-29 10:55:00,84.76,84.76,84.61,84.62,13751.0,63.4183,63.4183,63.3061,63.3136,13751.0
2020-01-29 11:00:00,84.63,84.63,84.4,84.4,82965.0,63.3211,63.3211,63.149,63.149,82965.0
2020-01-29 11:05:00,84.42,84.52,84.42,84.51,10737.0,63.1639,63.2388,63.1639,63.2313,10737.0
2020-01-29 11:10:00,84.51,84.57,84.47,84.5,21882.0,63.2313,63.2762,63.2014,63.2238,21882.0
2020-01-29 11:15:00,84.48,84.49,84.31,84.31,18347.0,63.2088,63.2163,63.0816,63.0816,18347.0
2020-01-29 11:20:00,84.32,84.39,84.3,84.39,43013.0,63.0891,63.1415,63.0742,63.1415,43013.0
2020-01-29 11:25:00,84.41,84.55,84.4,84.52,16867.0,63.1565,63.2612,63.149,63.2388,16867.0
2020-01-29 11:30:00,84.53,84.64,84.53,84.59,11580.0,63.2463,63.3286,63.2463,63.2911,11580.0
2020-01-29 11:35:00,84.6,84.68,84.59,84.63,17941.0,63.2986,63.3585,63.2911,63.3211,17941.0
2020-01-29 11:40:00,84.65,84.7,84.62,84.64,13011.0,63.336,63.3734,63.3136,63.3286,13011.0
2020-01-29 11:45:00,84.66,84.71,84.59,84.62,19561.0,63.3435,63.3809,63.2911,63.3136,19561.0
2020-01-29 11:50:00,84.61,84.7,84.58,84.61,51242.0,63.3061,63.3734,63.2837,63.3061,51242.0
2020-01-29 11:55:00,84.62,84.75,84.61,84.61,20039.0,63.3136,63.4109,63.3061,63.3061,20039.0
2020-01-29 12:00:00,84.62,84.73,84.62,84.66,18958.0,63.3136,63.3959,63.3136,63.3435,18958.0
2020-01-29 12:05:00,84.65,84.65,84.46,84.47,14546.0,63.336,63.336,63.1939,63.2014,14546.0
2020-01-29 12:10:00,84.46,84.48,84.41,84.46,16716.0,63.1939,63.2088,63.1565,63.1939,16716.0
2020-01-29 12:15:00,84.46,84.55,84.43,84.53,31644.0,63.1939,63.2612,63.1714,63.2463,31644.0
2020-01-29 12:20:00,84.52,84.56,84.47,84.54,24569.0,63.2388,63.2687,63.2014,63.2537,24569.0
2020-01-29 12:25:00,84.55,84.55,84.44,84.54,27320.0,63.2612,63.2612,63.1789,63.2537,27320.0
2020-01-29 12:30:00,84.54,84.6,84.53,84.55,14781.0,63.2537,63.2986,63.2463,63.2612,14781.0
2020-01-29 12:35:00,84.56,84.59,84.54,84.54,22496.0,63.2687,63.2911,63.2537,63.2537,22496.0
2020-01-29 12:40:00,84.54,84.59,84.51,84.58,22348.0,63.2537,63.2911,63.2313,63.2837,22348.0
2020-01-29 12:45:00,84.59,84.62,84.55,84.6,28240.0,63.2911,63.3136,63.2612,63.2986,28240.0
2020-01-29 12:50:00,84.6,84.6,84.57,84.58,9973.0,63.2986,63.2986,63.2762,63.2837,9973.0
2020-01-29 12:55:00,84.58,84.61,84.53,84.55,46740.0,63.2837,63.3061,63.2463,63.2612,46740.0
2020-01-29 13:00:00,84.56,84.65,84.56,84.65,7706.0,63.2687,63.336,63.2687,63.336,7706.0
2020-01-29 13:05:00,84.64,84.64,84.57,84.59,29396.0,63.3286,63.3286,63.2762,63.2911,29396.0
2020-01-29 13:10:00,84.6,84.61,84.55,84.56,14088.0,63.2986,63.3061,63.2612,63.2687,14088.0
2020-01-29 13:15:00,84.55,84.63,84.54,84.61,7552.0,63.2612,63.3211,63.2537,63.3061,7552.0
2020-01-29 13:20:00,84.61,84.64,84.57,84.63,13722.0,63.3061,63.3286,63.2762,63.3211,13722.0
2020-01-29 13:25:00,84.62,84.69,84.6,84.69,10813.0,63.3136,63.366,63.2986,63.366,10813.0
2020-01-29 13:30:00,84.69,84.69,84.65,84.67,19275.0,63.366,63.366,63.336,63.351,19275.0
2020-01-29 13:35:00,84.67,84.68,84.57,84.57,12030.0,63.351,63.3585,63.2762,63.2762,12030.0
2020-01-29 13:40:00,84.56,84.56,84.53,84.55,19504.0,63.2687,63.2687,63.2463,63.2612,19504.0
2020-01-29 13:45:00,84.56,84.57,84.54,84.54,13021.0,63.2687,63.2762,63.2537,63.2537,13021.0
2020-01-29 13:50:00,84.55,84.6,84.54,84.55,24657.0,63.2612,63.2986,63.2537,63.2612,24657.0
2020-01-29 13:55:00,84.54,84.55,84.45,84.48,18602.0,63.2537,63.2612,63.1864,63.2088,18602.0
2020-01-29 14:00:00,84.48,84.61,84.45,84.57,23518.0,63.2088,63.3061,63.1864,63.2762,23518.0
2020-01-29 14:05:00,84.55,84.57,84.46,84.48,18883.0,63.2612,63.2762,63.1939,63.2088,18883.0
2020-01-29 14:10:00,84.47,84.49,84.44,84.49,20441.0,63.2014,63.2163,63.1789,63.2163,20441.0
2020-01-29 14:15:00,84.49,84.54,84.49,84.49,17313.0,63.2163,63.2537,63.2163,63.2163,17313.0
2020-01-29 14:20:00,84.51,84.53,84.37,84.42,20552.0,63.2313,63.2463,63.1265,63.1639,20552.0
2020-01-29 14:25:00,84.42,84.53,84.41,84.53,18559.0,63.1639,63.2463,63.1565,63.2463,18559.0
2020-01-29 14:30:00,84.54,84.57,84.5,84.53,14775.0,63.2537,63.2762,63.2238,63.2463,14775.0
2020-01-29 14:35:00,84.53,84.58,84.48,84.48,40322.0,63.2463,63.2837,63.2088,63.2088,40322.0
2020-01-29 14:40:00,84.48,84.51,84.42,84.43,41349.0,63.2088,63.2313,63.1639,63.1714,41349.0
2020-01-29 14:45:00,84.43,84.49,84.4,84.49,17467.0,63.1714,63.2163,63.149,63.2163,17467.0
2020-01-29 14:50:00,84.49,84.52,84.44,84.47,28596.0,63.2163,63.2388,63.1789,63.2014,28596.0
2020-01-29 14:55:00,84.47,84.5,84.41,84.41,16361.0,63.2014,63.2238,63.1565,63.1565,16361.0
2020-01-29 15:00:00,84.42,84.44,84.27,84.32,23004.0,63.1639,63.1789,63.0517,63.0891,23004.0
2020-01-29 15:05:00,84.31,84.37,84.3,84.34,29938.0,63.0816,63.1265,63.0742,63.1041,29938.0
2020-01-29 15:10:00,84.32,84.34,84.22,84.25,47444.0,63.0891,63.1041,63.0143,63.0368,47444.0
2020-01-29 15:15:00,84.23,84.25,84.16,84.25,22609.0,63.0218,63.0368,62.9694,63.0368,22609.0
2020-01-29 15:20:00,84.24,84.24,84.14,84.21,26644.0,63.0293,63.0293,62.9545,63.0068,26644.0
2020-01-29 15:25:00,84.21,84.3,84.2,84.3,21017.0,63.0068,63.0742,62.9993,63.0742,21017.0
2020-01-29 15:30:00,84.3,84.37,84.25,84.35,61457.0,63.0742,63.1265,63.0368,63.1116,61457.0
2020-01-29 15:35:00,84.36,84.39,84.26,84.28,46847.0,63.1191,63.1415,63.0442,63.0592,46847.0
2020-01-29 15:40:00,84.27,84.27,84.16,84.21,43105.0,63.0517,63.0517,62.9694,63.0068,43105.0
2020-01-29 15:45:00,84.2,84.31,84.18,84.25,69127.0,62.9993,63.0816,62.9844,63.0368,69127.0
2020-01-29 15:50:00,84.24,84.25,84.1,84.11,79122.0,63.0293,63.0368,62.9245,62.932,79122.0
2020-01-29 15:55:00,84.1,84.1,83.94,83.95,255852.0,62.9245,62.9245,62.8048,62.8123,255852.0
2020-01-30 09:30:00,83.21,83.59,83.02,83.17,125479.0,62.2586,62.5429,62.1165,62.2287,125479.0
2020-01-30 09:35:00,83.15,83.3,82.88,82.88,54597.0,62.2137,62.326,62.0117,62.0117,54597.0
2020-01-30 09:40:00,82.9,82.91,82.53,82.56,81908.0,62.0267,62.0342,61.7498,61.7723,81908.0
2020-01-30 09:45:00,82.56,82.94,82.55,82.91,113549.0,61.7723,62.0566,61.7648,62.0342,113549.0
2020-01-30 09:50:00,82.91,83.02,82.73,83.01,152177.0,62.0342,62.1165,61.8995,62.109,152177.0
2020-01-30 09:55:00,83.01,83.14,82.99,83.02,62263.0,62.109,62.2062,62.094,62.1165,62263.0
2020-01-30 10:00:00,83.03,83.12,82.99,83.06,73565.0,62.1239,62.1913,62.094,62.1464,73565.0
2020-01-30 10:05:00,83.05,83.22,83.01,83.07,118803.0,62.1389,62.2661,62.109,62.1539,118803.0
2020-01-30 10:10:00,83.07,83.08,82.92,82.93,45805.0,62.1539,62.1613,62.0416,62.0491,45805.0
2020-01-30 10:15:00,82.96,83.01,82.79,82.79,66355.0,62.0716,62.109,61.9444,61.9444,66355.0
2020-01-30 10:20:00,82.8,83.09,82.78,83.08,148419.0,61.9518,62.1688,61.9369,62.1613,148419.0
2020-01-30 10:25:00,83.09,83.43,83.08,83.39,50336.0,62.1688,62.4232,62.1613,62.3933,50336.0
2020-01-30 10:30:00,83.34,83.48,83.32,83.38,23930.0,62.3559,62.4606,62.3409,62.3858,23930.0
2020-01-30 10:35:00,83.35,83.39,83.18,83.19,26554.0,62.3634,62.3933,62.2362,62.2437,26554.0
2020-01-30 10:40:00,83.18,83.21,83.1,83.13,46430.0,62.2362,62.2586,62.1763,62.1988,46430.0
2020-01-30 10:45:00,83.13,83.34,83.1,83.25,107468.0,62.1988,62.3559,62.1763,62.2885,107468.0
2020-01-30 10:50:00,83.25,83.49,83.19,83.44,31615.0,62.2885,62.4681,62.2437,62.4307,31615.0
2020-01-30 10:55:00,83.45,83.49,83.33,83.38,69287.0,62.4382,62.4681,62.3484,62.3858,69287.0
2020-01-30 11:00:00,83.38,83.43,83.34,83.43,31119.0,62.3858,62.4232,62.3559,62.4232,31119.0
2020-01-30 11:05:00,83.44,83.48,83.34,83.38,41608.0,62.4307,62.4606,62.3559,62.3858,41608.0
2020-01-30 11:10:00,83.38,83.58,83.38,83.55,27413.0,62.3858,62.5355,62.3858,62.513,27413.0
2020-01-30 11:15:00,83.56,83.56,83.4,83.51,29548.0,62.5205,62.5205,62.4008,62.4831,29548.0
2020-01-30 11:20:00,83.53,83.69,83.52,83.63,59871.0,62.498,62.6178,62.4906,62.5729,59871.0
2020-01-30 11:25:00,83.62,83.79,83.58,83.68,71393.0,62.5654,62.6926,62.5355,62.6103,71393.0
2020-01-30 11:30:00,83.68,83.73,83.58,83.58,15167.0,62.6103,62.6477,62.5355,62.5355,15167.0
2020-01-30 11:35:00,83.55,83.61,83.49,83.53,16125.0,62.513,62.5579,62.4681,62.498,16125.0
2020-01-30 11:40:00,83.52,83.57,83.42,83.56,26990.0,62.4906,62.528,62.4157,62.5205,26990.0
2020-01-30 11:45:00,83.57,83.58,83.46,83.52,21340.0,62.528,62.5355,62.4457,62.4906,21340.0
2020-01-30 11:50:00,83.51,83.52,83.41,83.48,28851.0,62.4831,62.4906,62.4083,62.4606,28851.0
2020-01-30 11:55:00,83.49,83.65,83.49,83.61,23581.0,62.4681,62.5878,62.4681,62.5579,23581.0
2020-01-30 12:00:00,83.59,83.69,83.54,83.58,25785.0,62.5429,62.6178,62.5055,62.5355,25785.0
2020-01-30 12:05:00,83.57,83.59,83.48,83.5,13551.0,62.528,62.5429,62.4606,62.4756,13551.0
2020-01-30 12:10:00,83.53,83.54,83.42,83.43,9783.0,62.498,62.5055,62.4157,62.4232,9783.0
2020-01-30 12:15:00,83.42,83.42,83.34,83.38,13935.0,62.4157,62.4157,62.3559,62.3858,13935.0
2020-01-30 12:20:00,83.36,83.37,83.3,83.32,19609.0,62.3708,62.3783,62.326,62.3409,19609.0
2020-01-30 12:25:00,83.31,83.36,83.26,83.29,33510.0,62.3334,62.3708,62.296,62.3185,33510.0
2020-01-30 12:30:00,83.3,83.32,83.25,83.3,25482.0,62.326,62.3409,62.2885,62.326,25482.0
2020-01-30 12:35:00,83.29,83.29,83.1,83.12,33707.0,62.3185,62.3185,62.1763,62.1913,33707.0
2020-01-30 12:40:00,83.12,83.14,83.07,83.13,35445.0,62.1913,62.2062,62.1539,62.1988,35445.0
2020-01-30 12:45:00,83.12,83.32,83.12,83.32,46931.0,62.1913,62.3409,62.1913,62.3409,46931.0
2020-01-30 12:50:00,83.31,83.38,83.29,83.35,12004.0,62.3334,62.3858,62.3185,62.3634,12004.0
2020-01-30 12:55:00,83.36,83.45,83.35,83.4,16869.0,62.3708,62.4382,62.3634,62.4008,16869.0
2020-01-30 13:00:00,83.4,83.48,83.38,83.47,69746.0,62.4008,62.4606,62.3858,62.4531,69746.0
2020-01-30 13:05:00,83.48,83.48,83.4,83.45,44316.0,62.4606,62.4606,62.4008,62.4382,44316.0
2020-01-30 13:10:00,83.44,83.53,83.42,83.52,75203.0,62.4307,62.498,62.4157,62.4906,75203.0
2020-01-30 13:15:00,83.51,83.51,83.36,83.39,56314.0,62.4831,62.4831,62.3708,62.3933,56314.0
2020-01-30 13:20:00,83.4,83.45,83.34,83.41,15437.0,62.4008,62.4382,62.3559,62.4083,15437.0
2020-01-30 13:25:00,83.4,83.45,83.35,83.4,23658.0,62.4008,62.4382,62.3634,62.4008,23658.0
2020-01-30 13:30:00,83.39,83.41,83.34,83.36,11278.0,62.3933,62.4083,62.3559,62.3708,11278.0
2020-01-30 13:35:00,83.34,83.45,83.33,83.4,12461.0,62.3559,62.4382,62.3484,62.4008,12461.0
2020-01-30 13:40:00,83.4,83.41,83.36,83.39,14800.0,62.4008,62.4083,62.3708,62.3933,14800.0
2020-01-30 13:45:00,83.37,83.46,83.36,83.39,38940.0,62.3783,62.4457,62.3708,62.3933,38940.0
2020-01-30 13:50:00,83.4,83.41,83.36,83.39,23797.0,62.4008,62.4083,62.3708,62.3933,23797.0
2020-01-30 13:55:00,83.4,83.42,83.36,83.41,25582.0,62.4008,62.4157,62.3708,62.4083,25582.0
2020-01-30 14:00:00,83.39,83.41,83.35,83.38,16126.0,62.3933,62.4083,62.3634,62.3858,16126.0
2020-01-30 14:05:00,83.38,83.41,83.34,83.39,13982.0,62.3858,62.4083,62.3559,62.3933,13982.0
2020-01-30 14:10:00,83.41,83.52,83.41,83.51,48155.0,62.4083,62.4906,62.4083,62.4831,48155.0
2020-01-30 14:15:00,83.51,83.57,83.44,83.55,88148.0,62.4831,62.528,62.4307,62.513,88148.0
2020-01-30 14:20:00,83.53,83.62,83.53,83.58,55932.0,62.498,62.5654,62.498,62.5355,55932.0
2020-01-30 14:25:00,83.58,83.7,83.58,83.6,18031.0,62.5355,62.6252,62.5355,62.5504,18031.0
2020-01-30 14:30:00,83.59,83.69,83.58,83.67,18146.0,62.5429,62.6178,62.5355,62.6028,18146.0
2020-01-30 14:35:00,83.68,83.7,83.61,83.7,12733.0,62.6103,62.6252,62.5579,62.6252,12733.0
2020-01-30 14:40:00,83.69,83.98,83.68,83.79,39623.0,62.6178,62.8347,62.6103,62.6926,39623.0
2020-01-30 14:45:00,83.74,83.85,83.66,83.84,33177.0,62.6552,62.7375,62.5953,62.73,33177.0
2020-01-30 14:50:00,83.84,83.86,83.74,83.78,35816.0,62.73,62.745,62.6552,62.6851,35816.0
2020-01-30 14:55:00,83.77,83.94,83.74,83.87,88185.0,62.6776,62.8048,62.6552,62.7524,88185.0
2020-01-30 15:00:00,83.89,84.1,83.88,84.06,55471.0,62.7674,62.9245,62.7599,62.8946,55471.0
2020-01-30 15:05:00,84.06,84.08,83.85,83.86,33274.0,62.8946,62.9096,62.7375,62.745,33274.0
2020-01-30 15:10:00,83.86,83.89,83.8,83.85,36171.0,62.745,62.7674,62.7001,62.7375,36171.0
2020-01-30 15:15:00,83.86,83.98,83.84,83.94,28008.0,62.745,62.8347,62.73,62.8048,28008.0
2020-01-30 15:20:00,83.95,84.05,83.95,84.01,34913.0,62.8123,62.8871,62.8123,62.8572,34913.0
2020-01-30 15:25:00,84.02,84.03,83.92,84.0,33876.0,62.8647,62.8721,62.7898,62.8497,33876.0
2020-01-30 15:30:00,84.02,84.11,83.98,84.1,40260.0,62.8647,62.932,62.8347,62.9245,40260.0
2020-01-30 15:35:00,84.11,84.17,84.01,84.08,50758.0,62.932,62.9769,62.8572,62.9096,50758.0
2020-01-30 15:40:00,84.07,84.26,84.05,84.2,36502.0,62.9021,63.0442,62.8871,62.9993,36502.0
2020-01-30 15:45:00,84.21,84.39,84.2,84.39,44432.0,63.0068,63.1415,62.9993,63.1415,44432.0
2020-01-30 15:50:00,84.41,84.53,84.38,84.38,197554.0,63.1565,63.2463,63.134,63.134,197554.0
2020-01-30 15:55:00,84.38,84.52,84.32,84.33,411457.0,63.134,63.2388,63.0891,63.0966,411457.0
2020-01-31 09:30:00,84.19,84.3,83.93,83.99,102083.0,62.9919,63.0742,62.7973,62.8422,102083.0
2020-01-31 09:35:00,83.99,84.27,83.6,83.99,45879.0,62.8422,63.0517,62.5504,62.8422,45879.0
2020-01-31 09:40:00,83.93,84.09,83.76,84.05,53088.0,62.7973,62.917,62.6701,62.8871,53088.0
2020-01-31 09:45:00,84.05,84.1,83.53,83.53,30118.0,62.8871,62.9245,62.498,62.498,30118.0
2020-01-31 09:50:00,83.61,83.77,83.52,83.76,24912.0,62.5579,62.6776,62.4906,62.6701,24912.0
2020-01-31 09:55:00,83.74,84.01,83.73,83.82,26882.0,62.6552,62.8572,62.6477,62.715,26882.0
2020-01-31 10:00:00,83.8,84.09,83.76,84.0,18503.0,62.7001,62.917,62.6701,62.8497,18503.0
2020-01-31 10:05:00,84.02,84.12,83.94,84.05,28941.0,62.8647,62.9395,62.8048,62.8871,28941.0
2020-01-31 10:10:00,84.07,84.11,83.92,84.01,35607.0,62.9021,62.932,62.7898,62.8572,35607.0
2020-01-31 10:15:00,84.02,84.06,83.88,83.98,38840.0,62.8647,62.8946,62.7599,62.8347,38840.0
2020-01-31 10:20:00,83.97,84.0,83.78,83.78,44892.0,62.8273,62.8497,62.6851,62.6851,44892.0
2020-01-31 10:25:00,83.77,83.79,83.65,83.66,29990.0,62.6776,62.6926,62.5878,62.5953,29990.0
2020-01-31 10:30:00,83.65,83.72,83.61,83.64,34801.0,62.5878,62.6402,62.5579,62.5803,34801.0
2020-01-31 10:35:00,83.64,83.68,83.54,83.55,17837.0,62.5803,62.6103,62.5055,62.513,17837.0
2020-01-31 10:40:00,83.58,83.69,83.54,83.63,43663.0,62.5355,62.6178,62.5055,62.5729,43663.0
2020-01-31 10:45:00,83.63,83.7,83.61,83.65,16880.0,62.5729,62.6252,62.5579,62.5878,16880.0
2020-01-31 10:50:00,83.62,83.62,83.43,83.53,16712.0,62.5654,62.5654,62.4232,62.498,16712.0
2020-01-31 10:55:00,83.53,83.55,83.39,83.44,10337.0,62.498,62.513,62.3933,62.4307,10337.0
2020-01-31 11:00:00,83.44,83.52,83.43,83.47,15581.0,62.4307,62.4906,62.4232,62.4531,15581.0
2020-01-31 11:05:00,83.46,83.47,83.34,83.35,44148.0,62.4457,62.4531,62.3559,62.3634,44148.0
2020-01-31 11:10:00,83.36,83.41,83.16,83.21,53084.0,62.3708,62.4083,62.2212,62.2586,53084.0
2020-01-31 11:15:00,83.23,83.36,83.14,83.32,40162.0,62.2736,62.3708,62.2062,62.3409,40162.0
2020-01-31 11:20:00,83.32,83.43,83.26,83.34,39588.0,62.3409,62.4232,62.296,62.3559,39588.0
2020-01-31 11:25:00,83.35,83.41,83.29,83.34,30218.0,62.3634,62.4083,62.3185,62.3559,30218.0
2020-01-31 11:30:00,83.34,83.4,83.32,83.34,16886.0,62.3559,62.4008,62.3409,62.3559,16886.0
2020-01-31 11:35:00,83.37,83.45,83.31,83.33,24620.0,62.3783,62.4382,62.3334,62.3484,24620.0
2020-01-31 11:40:00,83.34,83.42,83.24,83.26,39977.0,62.3559,62.4157,62.2811,62.296,39977.0
2020-01-31 11:45:00,83.26,83.33,83.13,83.13,40562.0,62.296,62.3484,62.1988,62.1988,40562.0
2020-01-31 11:50:00,83.13,83.17,83.11,83.16,13546.0,62.1988,62.2287,62.1838,62.2212,13546.0
2020-01-31 11:55:00,83.19,83.2,83.14,83.17,17089.0,62.2437,62.2511,62.2062,62.2287,17089.0
2020-01-31 12:00:00,83.15,83.16,83.08,83.1,21554.0,62.2137,62.2212,62.1613,62.1763,21554.0
2020-01-31 12:05:00,83.09,83.13,83.01,83.13,16559.0,62.1688,62.1988,62.109,62.1988,16559.0
2020-01-31 12:10:00,83.14,83.22,83.13,83.14,13669.0,62.2062,62.2661,62.1988,62.2062,13669.0
2020-01-31 12:15:00,83.13,83.15,83.07,83.07,11765.0,62.1988,62.2137,62.1539,62.1539,11765.0
2020-01-31 12:20:00,83.06,83.1,83.03,83.03,10301.0,62.1464,62.1763,62.1239,62.1239,10301.0
2020-01-31 12:25:00,83.04,83.13,83.02,83.09,10700.0,62.1314,62.1988,62.1165,62.1688,10700.0
2020-01-31 12:30:00,83.08,83.09,82.97,82.97,16687.0,62.1613,62.1688,62.079,62.079,16687.0
2020-01-31 12:35:00,82.95,82.95,82.78,82.85,45383.0,62.0641,62.0641,61.9369,61.9893,45383.0
2020-01-31 12:40:00,82.82,82.9,82.76,82.9,14844.0,61.9668,62.0267,61.9219,62.0267,14844.0
2020-01-31 12:45:00,82.9,82.9,82.76,82.77,14856.0,62.0267,62.0267,61.9219,61.9294,14856.0
2020-01-31 12:50:00,82.75,82.84,82.66,82.81,20512.0,61.9144,61.9818,61.8471,61.9593,20512.0
2020-01-31 12:55:00,82.81,82.88,82.76,82.76,26653.0,61.9593,62.0117,61.9219,61.9219,26653.0
2020-01-31 13:00:00,82.76,82.94,82.75,82.9,52085.0,61.9219,62.0566,61.9144,62.0267,52085.0
2020-01-31 13:05:00,82.9,82.91,82.78,82.78,30917.0,62.0267,62.0342,61.9369,61.9369,30917.0
2020-01-31 13:10:00,82.78,82.82,82.75,82.76,10655.0,61.9369,61.9668,61.9144,61.9219,10655.0
2020-01-31 13:15:00,82.76,82.77,82.62,82.66,8836.0,61.9219,61.9294,61.8172,61.8471,8836.0
2020-01-31 13:20:00,82.65,82.75,82.6,82.75,19569.0,61.8396,61.9144,61.8022,61.9144,19569.0
2020-01-31 13:25:00,82.75,82.78,82.62,82.7,14055.0,61.9144,61.9369,61.8172,61.877,14055.0
2020-01-31 13:30:00,82.67,82.73,82.62,82.68,14679.0,61.8546,61.8995,61.8172,61.8621,14679.0
2020-01-31 13:35:00,82.68,82.68,82.58,82.59,9584.0,61.8621,61.8621,61.7872,61.7947,9584.0
2020-01-31 13:40:00,82.59,82.63,82.58,82.62,14719.0,61.7947,61.8247,61.7872,61.8172,14719.0
2020-01-31 13:45:00,82.61,82.68,82.58,82.68,18269.0,61.8097,61.8621,61.7872,61.8621,18269.0
2020-01-31 13:50:00,82.69,82.72,82.62,82.72,14450.0,61.8695,61.892,61.8172,61.892,14450.0
2020-01-31 13:55:00,82.72,82.78,82.69,82.78,11722.0,61.892,61.9369,61.8695,61.9369,11722.0
2020-01-31 14:00:00,82.78,82.86,82.76,82.82,16474.0,61.9369,61.9967,61.9219,61.9668,16474.0
2020-01-31 14:05:00,82.83,82.84,82.73,82.76,25877.0,61.9743,61.9818,61.8995,61.9219,25877.0
2020-01-31 14:10:00,82.75,82.8,82.71,82.73,14094.0,61.9144,61.9518,61.8845,61.8995,14094.0
2020-01-31 14:15:00,82.74,82.85,82.73,82.83,17467.0,61.907,61.9893,61.8995,61.9743,17467.0
2020-01-31 14:20:00,82.81,82.82,82.6,82.6,19832.0,61.9593,61.9668,61.8022,61.8022,19832.0
2020-01-31 14:25:00,82.61,82.72,82.55,82.68,16758.0,61.8097,61.892,61.7648,61.8621,16758.0
2020-01-31 14:30:00,82.67,82.86,82.67,82.78,16614.0,61.8546,61.9967,61.8546,61.9369,16614.0
2020-01-31 14:35:00,82.78,82.8,82.68,82.7,14434.0,61.9369,61.9518,61.8621,61.877,14434.0
2020-01-31 14:40:00,82.71,82.73,82.57,82.59,18827.0,61.8845,61.8995,61.7798,61.7947,18827.0
2020-01-31 14:45:00,82.57,82.62,82.53,82.54,11059.0,61.7798,61.8172,61.7498,61.7573,11059.0
2020-01-31 14:50:00,82.54,82.57,82.52,82.52,19428.0,61.7573,61.7798,61.7423,61.7423,19428.0
2020-01-31 14:55:00,82.52,82.63,82.51,82.61,18072.0,61.7423,61.8247,61.7349,61.8097,18072.0
2020-01-31 15:00:00,82.61,82.67,82.56,82.58,19639.0,61.8097,61.8546,61.7723,61.7872,19639.0
2020-01-31 15:05:00,82.58,82.58,82.4,82.44,34631.0,61.7872,61.7872,61.6526,61.6825,34631.0
2020-01-31 15:10:00,82.44,82.44,82.34,82.41,22430.0,61.6825,61.6825,61.6077,61.66,22430.0
2020-01-31 15:15:00,82.41,82.49,82.36,82.46,30217.0,61.66,61.7199,61.6226,61.6975,30217.0
2020-01-31 15:20:00,82.47,82.59,82.4,82.56,28438.0,61.7049,61.7947,61.6526,61.7723,28438.0
2020-01-31 15:25:00,82.56,82.57,82.46,82.46,21115.0,61.7723,61.7798,61.6975,61.6975,21115.0
2020-01-31 15:30:00,82.45,82.51,82.39,82.44,39770.0,61.69,61.7349,61.6451,61.6825,39770.0
2020-01-31 15:35:00,82.43,82.46,82.35,82.39,48110.0,61.675,61.6975,61.6152,61.6451,48110.0
2020-01-31 15:40:00,82.39,82.51,82.27,82.47,46424.0,61.6451,61.7349,61.5553,61.7049,46424.0
2020-01-31 15:45:00,82.49,82.58,82.43,82.52,50651.0,61.7199,61.7872,61.675,61.7423,50651.0
2020-01-31 15:50:00,82.56,82.73,82.49,82.73,105388.0,61.7723,61.8995,61.7199,61.8995,105388.0
2020-01-31 15:55:00,82.73,82.83,82.66,82.67,259473.0,61.8995,61.9743,61.8471,61.8546,259473.0
2020-02-03 09:30:00,82.64,82.99,82.64,82.91,110515.0,61.8321,62.094,61.8321,62.0342,110515.0
2020-02-03 09:35:00,82.93,83.17,82.86,82.86,47881.0,62.0491,62.2287,61.9967,61.9967,47881.0
2020-02-03 09:40:00,82.89,83.33,82.89,83.33,21652.0,62.0192,62.3484,62.0192,62.3484,21652.0
2020-02-03 09:45:00,83.34,83.67,83.33,83.56,47172.0,62.3559,62.6028,62.3484,62.5205,47172.0
2020-02-03 09:50:00,83.56,83.74,83.55,83.66,53152.0,62.5205,62.6552,62.513,62.5953,53152.0
2020-02-03 09:55:00,83.67,83.83,83.67,83.82,54745.0,62.6028,62.7225,62.6028,62.715,54745.0
2020-02-03 10:00:00,83.87,84.19,83.69,83.81,51728.0,62.7524,62.9919,62.6178,62.7075,51728.0
2020-02-03 10:05:00,83.76,83.76,83.47,83.48,29130.0,62.6701,62.6701,62.4531,62.4606,29130.0
2020-02-03 10:10:00,83.48,83.61,83.47,83.59,18358.0,62.4606,62.5579,62.4531,62.5429,18358.0
2020-02-03 10:15:00,83.59,83.65,83.56,83.63,17455.0,62.5429,62.5878,62.5205,62.5729,17455.0
2020-02-03 10:20:00,83.64,83.72,83.59,83.67,22939.0,62.5803,62.6402,62.5429,62.6028,22939.0
2020-02-03 10:25:00,83.68,83.73,83.6,83.68,19813.0,62.6103,62.6477,62.5504,62.6103,19813.0
2020-02-03 10:30:00,83.67,83.71,83.52,83.53,11579.0,62.6028,62.6327,62.4906,62.498,11579.0
2020-02-03 10:35:00,83.54,83.56,83.43,83.44,23222.0,62.5055,62.5205,62.4232,62.4307,23222.0
2020-02-03 10:40:00,83.45,83.53,83.44,83.52,23823.0,62.4382,62.498,62.4307,62.4906,23823.0
2020-02-03 10:45:00,83.52,83.54,83.37,83.39,19452.0,62.4906,62.5055,62.3783,62.3933,19452.0
2020-02-03 10:50:00,83.39,83.41,83.33,83.38,21565.0,62.3933,62.4083,62.3484,62.3858,21565.0
2020-02-03 10:55:00,83.39,83.53,83.39,83.4,13247.0,62.3933,62.498,62.3933,62.4008,13247.0
2020-02-03 11:00:00,83.39,83.46,83.34,83.36,14873.0,62.3933,62.4457,62.3559,62.3708,14873.0
2020-02-03 11:05:00,83.37,83.45,83.31,83.43,31053.0,62.3783,62.4382,62.3334,62.4232,31053.0
2020-02-03 11:10:00,83.43,83.44,83.34,83.34,25719.0,62.4232,62.4307,62.3559,62.3559,25719.0
2020-02-03 11:15:00,83.34,83.36,83.29,83.32,29080.0,62.3559,62.3708,62.3185,62.3409,29080.0
2020-02-03 11:20:00,83.32,83.35,83.29,83.32,21149.0,62.3409,62.3634,62.3185,62.3409,21149.0
2020-02-03 11:25:00,83.31,83.42,83.31,83.33,17542.0,62.3334,62.4157,62.3334,62.3484,17542.0
2020-02-03 11:30:00,83.33,83.35,83.27,83.33,18677.0,62.3484,62.3634,62.3035,62.3484,18677.0
2020-02-03 11:35:00,83.31,83.33,83.25,83.28,14050.0,62.3334,62.3484,62.2885,62.311,14050.0
2020-02-03 11:40:00,83.27,83.27,83.13,83.19,14356.0,62.3035,62.3035,62.1988,62.2437,14356.0
2020-02-03 11:45:00,83.19,83.19,83.12,83.15,13599.0,62.2437,62.2437,62.1913,62.2137,13599.0
2020-02-03 11:50:00,83.14,83.2,83.1,83.19,18138.0,62.2062,62.2511,62.1763,62.2437,18138.0
2020-02-03 11:55:00,83.18,83.31,83.16,83.29,17421.0,62.2362,62.3334,62.2212,62.3185,17421.0
2020-02-03 12:00:00,83.3,83.3,83.23,83.3,15916.0,62.326,62.326,62.2736,62.326,15916.0
2020-02-03 12:05:00,83.29,83.29,83.18,83.19,18775.0,62.3185,62.3185,62.2362,62.2437,18775.0
2020-02-03 12:10:00,83.19,83.25,83.08,83.25,37346.0,62.2437,62.2885,62.1613,62.2885,37346.0
2020-02-03 12:15:00,83.26,83.42,83.25,83.41,20159.0,62.296,62.4157,62.2885,62.4083,20159.0
2020-02-03 12:20:00,83.42,83.43,83.38,83.39,12250.0,62.4157,62.4232,62.3858,62.3933,12250.0
2020-02-03 12:25:00,83.4,83.44,83.36,83.43,13151.0,62.4008,62.4307,62.3708,62.4232,13151.0
2020-02-03 12:30:00,83.44,83.45,83.32,83.35,12446.0,62.4307,62.4382,62.3409,62.3634,12446.0
2020-02-03 12:35:00,83.35,83.37,83.27,83.3,11910.0,62.3634,62.3783,62.3035,62.326,11910.0
2020-02-03 12:40:00,83.3,83.34,83.27,83.28,16800.0,62.326,62.3559,62.3035,62.311,16800.0
2020-02-03 12:45:00,83.27,83.38,83.26,83.31,9186.0,62.3035,62.3858,62.296,62.3334,9186.0
2020-02-03 12:50:00,83.32,83.33,83.28,83.31,7957.0,62.3409,62.3484,62.311,62.3334,7957.0
2020-02-03 12:55:00,83.3,83.34,83.28,83.29,10899.0,62.326,62.3559,62.311,62.3185,10899.0
2020-02-03 13:00:00,83.31,83.33,83.26,83.3,12834.0,62.3334,62.3484,62.296,62.326,12834.0
2020-02-03 13:05:00,83.29,83.3,83.21,83.24,9641.0,62.3185,62.326,62.2586,62.2811,9641.0
2020-02-03 13:10:00,83.24,83.24,83.16,83.21,12533.0,62.2811,62.2811,62.2212,62.2586,12533.0
2020-02-03 13:15:00,83.2,83.22,83.14,83.18,11491.0,62.2511,62.2661,62.2062,62.2362,11491.0
2020-02-03 13:20:00,83.17,83.2,83.14,83.2,9936.0,62.2287,62.2511,62.2062,62.2511,9936.0
2020-02-03 13:25:00,83.17,83.2,83.13,83.13,9716.0,62.2287,62.2511,62.1988,62.1988,9716.0
2020-02-03 13:30:00,83.12,83.18,83.08,83.17,11166.0,62.1913,62.2362,62.1613,62.2287,11166.0
2020-02-03 13:35:00,83.16,83.25,83.16,83.25,9324.0,62.2212,62.2885,62.2212,62.2885,9324.0
2020-02-03 13:40:00,83.26,83.26,83.19,83.21,16270.0,62.296,62.296,62.2437,62.2586,16270.0
2020-02-03 13:45:00,83.21,83.28,83.21,83.25,9818.0,62.2586,62.311,62.2586,62.2885,9818.0
2020-02-03 13:50:00,83.24,83.27,83.18,83.25,13140.0,62.2811,62.3035,62.2362,62.2885,13140.0
2020-02-03 13:55:00,83.26,83.3,83.25,83.3,13025.0,62.296,62.326,62.2885,62.326,13025.0
2020-02-03 14:00:00,83.29,83.35,83.26,83.32,17010.0,62.3185,62.3634,62.296,62.3409,17010.0
2020-02-03 14:05:00,83.32,83.37,83.31,83.32,22012.0,62.3409,62.3783,62.3334,62.3409,22012.0
2020-02-03 14:10:00,83.32,83.34,83.24,83.27,19736.0,62.3409,62.3559,62.2811,62.3035,19736.0
2020-02-03 14:15:00,83.27,83.29,83.19,83.2,18083.0,62.3035,62.3185,62.2437,62.2511,18083.0
2020-02-03 14:20:00,83.2,83.22,83.12,83.15,17755.0,62.2511,62.2661,62.1913,62.2137,17755.0
2020-02-03 14:25:00,83.16,83.22,83.15,83.19,14861.0,62.2212,62.2661,62.2137,62.2437,14861.0
2020-02-03 14:30:00,83.19,83.2,83.07,83.09,20563.0,62.2437,62.2511,62.1539,62.1688,20563.0
2020-02-03 14:35:00,83.08,83.16,83.06,83.15,19319.0,62.1613,62.2212,62.1464,62.2137,19319.0
2020-02-03 14:40:00,83.16,83.25,83.14,83.22,18745.0,62.2212,62.2885,62.2062,62.2661,18745.0
2020-02-03 14:45:00,83.24,83.3,83.24,83.25,17149.0,62.2811,62.326,62.2811,62.2885,17149.0
2020-02-03 14:50:00,83.26,83.27,83.21,83.21,21082.0,62.296,62.3035,62.2586,62.2586,21082.0
2020-02-03 14:55:00,83.23,83.25,83.19,83.19,16263.0,62.2736,62.2885,62.2437,62.2437,16263.0
2020-02-03 15:00:00,83.2,83.23,83.13,83.19,15115.0,62.2511,62.2736,62.1988,62.2437,15115.0
2020-02-03 15:05:00,83.19,83.24,83.17,83.19,12337.0,62.2437,62.2811,62.2287,62.2437,12337.0
2020-02-03 15:10:00,83.2,83.21,83.15,83.16,16507.0,62.2511,62.2586,62.2137,62.2212,16507.0
2020-02-03 15:15:00,83.16,83.26,83.12,83.25,24641.0,62.2212,62.296,62.1913,62.2885,24641.0
2020-02-03 15:20:00,83.24,83.3,83.22,83.29,34235.0,62.2811,62.326,62.2661,62.3185,34235.0
2020-02-03 15:25:00,83.29,83.43,83.28,83.43,22072.0,62.3185,62.4232,62.311,62.4232,22072.0
2020-02-03 15:30:00,83.42,83.43,83.35,83.4,37854.0,62.4157,62.4232,62.3634,62.4008,37854.0
2020-02-03 15:35:00,83.39,83.45,83.35,83.39,31249.0,62.3933,62.4382,62.3634,62.3933,31249.0
2020-02-03 15:40:00,83.39,83.45,83.36,83.37,24182.0,62.3933,62.4382,62.3708,62.3783,24182.0
2020-02-03 15:45:00,83.36,83.4,83.23,83.24,34404.0,62.3708,62.4008,62.2736,62.2811,34404.0
2020-02-03 15:50:00,83.24,83.24,83.02,83.05,84183.0,62.2811,62.2811,62.1165,62.1389,84183.0
2020-02-03 15:55:00,83.04,83.06,82.95,82.99,186595.0,62.1314,62.1464,62.0641,62.094,186595.0
2020-02-04 09:30:00,83.02,83.44,82.82,83.24,163822.0,62.1165,62.4307,61.9668,62.2811,163822.0
2020-02-04 09:35:00,83.19,83.34,83.1,83.16,34959.0,62.2437,62.3559,62.1763,62.2212,34959.0
2020-02-04 09:40:00,83.15,83.27,83.09,83.12,29948.0,62.2137,62.3035,62.1688,62.1913,29948.0
2020-02-04 09:45:00,83.14,83.51,83.12,83.48,35994.0,62.2062,62.4831,62.1913,62.4606,35994.0
2020-02-04 09:50:00,83.51,83.77,83.49,83.77,40014.0,62.4831,62.6776,62.4681,62.6776,40014.0
2020-02-04 09:55:00,83.75,83.83,83.63,83.65,19504.0,62.6626,62.7225,62.5729,62.5878,19504.0
2020-02-04 10:00:00,83.63,83.68,83.56,83.6,38004.0,62.5729,62.6103,62.5205,62.5504,38004.0
2020-02-04 10:05:00,83.6,83.7,83.53,83.54,38637.0,62.5504,62.6252,62.498,62.5055,38637.0
2020-02-04 10:10:00,83.53,83.58,83.45,83.55,42075.0,62.498,62.5355,62.4382,62.513,42075.0
2020-02-04 10:15:00,83.56,83.65,83.54,83.63,53123.0,62.5205,62.5878,62.5055,62.5729,53123.0
2020-02-04 10:20:00,83.64,83.66,83.61,83.64,41501.0,62.5803,62.5953,62.5579,62.5803,41501.0
2020-02-04 10:25:00,83.63,83.74,83.59,83.74,45362.0,62.5729,62.6552,62.5429,62.6552,45362.0
2020-02-04 10:30:00,83.73,83.83,83.71,83.8,25431.0,62.6477,62.7225,62.6327,62.7001,25431.0
2020-02-04 10:35:00,83.79,83.83,83.76,83.8,25962.0,62.6926,62.7225,62.6701,62.7001,25962.0
2020-02-04 10:40:00,83.8,83.94,83.79,83.93,48453.0,62.7001,62.8048,62.6926,62.7973,48453.0
2020-02-04 10:45:00,83.94,83.96,83.81,83.83,39905.0,62.8048,62.8198,62.7075,62.7225,39905.0
2020-02-04 10:50:00,83.83,83.85,83.78,83.83,26459.0,62.7225,62.7375,62.6851,62.7225,26459.0
2020-02-04 10:55:00,83.83,83.87,83.74,83.82,27321.0,62.7225,62.7524,62.6552,62.715,27321.0
2020-02-04 11:00:00,83.82,83.89,83.8,83.85,24891.0,62.715,62.7674,62.7001,62.7375,24891.0
2020-02-04 11:05:00,83.85,83.86,83.74,83.75,15445.0,62.7375,62.745,62.6552,62.6626,15445.0
2020-02-04 11:10:00,83.74,83.96,83.73,83.95,34498.0,62.6552,62.8198,62.6477,62.8123,34498.0
2020-02-04 11:15:00,83.96,83.96,83.88,83.89,21550.0,62.8198,62.8198,62.7599,62.7674,21550.0
2020-02-04 11:20:00,83.89,84.02,83.89,84.02,30091.0,62.7674,62.8647,62.7674,62.8647,30091.0
2020-02-04 11:25:00,84.01,84.07,83.96,83.98,38011.0,62.8572,62.9021,62.8198,62.8347,38011.0
2020-02-04 11:30:00,84.0,84.0,83.92,83.99,35244.0,62.8497,62.8497,62.7898,62.8422,35244.0
2020-02-04 11:35:00,84.0,84.07,83.98,84.04,26491.0,62.8497,62.9021,62.8347,62.8796,26491.0
2020-02-04 11:40:00,84.05,84.11,83.99,84.03,21987.0,62.8871,62.932,62.8422,62.8721,21987.0
2020-02-04 11:45:00,84.03,84.1,84.02,84.07,24581.0,62.8721,62.9245,62.8647,62.9021,24581.0
2020-02-04 11:50:00,84.07,84.08,83.94,83.94,25321.0,62.9021,62.9096,62.8048,62.8048,25321.0
2020-02-04 11:55:00,83.94,83.95,83.81,83.93,23009.0,62.8048,62.8123,62.7075,62.7973,23009.0
2020-02-04 12:00:00,83.93,83.96,83.9,83.95,26784.0,62.7973,62.8198,62.7749,62.8123,26784.0
2020-02-04 12:05:00,83.95,84.0,83.86,83.92,65906.0,62.8123,62.8497,62.745,62.7898,65906.0
2020-02-04 12:10:00,83.94,83.97,83.89,83.91,38828.0,62.8048,62.8273,62.7674,62.7824,38828.0
2020-02-04 12:15:00,83.92,83.93,83.83,83.88,23636.0,62.7898,62.7973,62.7225,62.7599,23636.0
2020-02-04 12:20:00,83.89,83.98,83.88,83.97,17007.0,62.7674,62.8347,62.7599,62.8273,17007.0
2020-02-04 12:25:00,83.96,83.97,83.87,83.97,14199.0,62.8198,62.8273,62.7524,62.8273,14199.0
2020-02-04 12:30:00,83.98,84.0,83.94,83.98,20215.0,62.8347,62.8497,62.8048,62.8347,20215.0
2020-02-04 12:35:00,83.98,83.98,83.86,83.89,19838.0,62.8347,62.8347,62.745,62.7674,19838.0
2020-02-04 12:40:00,83.89,83.96,83.88,83.91,19667.0,62.7674,62.8198,62.7599,62.7824,19667.0
2020-02-04 12:45:00,83.91,83.93,83.82,83.84,20065.0,62.7824,62.7973,62.715,62.73,20065.0
2020-02-04 12:50:00,83.84,83.88,83.76,83.81,22658.0,62.73,62.7599,62.6701,62.7075,22658.0
2020-02-04 12:55:00,83.81,83.87,83.8,83.86,16072.0,62.7075,62.7524,62.7001,62.745,16072.0
2020-02-04 13:00:00,83.86,83.91,83.85,83.87,20557.0,62.745,62.7824,62.7375,62.7524,20557.0
2020-02-04 13:05:00,83.87,83.89,83.8,83.81,17433.0,62.7524,62.7674,62.7001,62.7075,17433.0
2020-02-04 13:10:00,83.82,83.85,83.79,83.81,19717.0,62.715,62.7375,62.6926,62.7075,19717.0
2020-02-04 13:15:00,83.81,83.81,83.69,83.7,14912.0,62.7075,62.7075,62.6178,62.6252,14912.0
2020-02-04 13:20:00,83.71,83.77,83.68,83.71,31715.0,62.6327,62.6776,62.6103,62.6327,31715.0
2020-02-04 13:25:00,83.71,83.72,83.6,83.61,139406.0,62.6327,62.6402,62.5504,62.5579,139406.0
2020-02-04 13:30:00,83.61,83.66,83.58,83.6,22621.0,62.5579,62.5953,62.5355,62.5504,22621.0
2020-02-04 13:35:00,83.61,83.67,83.6,83.62,29105.0,62.5579,62.6028,62.5504,62.5654,29105.0
2020-02-04 13:40:00,83.62,83.62,83.54,83.59,24428.0,62.5654,62.5654,62.5055,62.5429,24428.0
2020-02-04 13:45:00,83.59,83.62,83.57,83.59,19019.0,62.5429,62.5654,62.528,62.5429,19019.0
2020-02-04 13:50:00,83.59,83.59,83.47,83.57,93670.0,62.5429,62.5429,62.4531,62.528,93670.0
2020-02-04 13:55:00,83.58,83.65,83.56,83.62,50222.0,62.5355,62.5878,62.5205,62.5654,50222.0
2020-02-04 14:00:00,83.62,83.63,83.58,83.58,13972.0,62.5654,62.5729,62.5355,62.5355,13972.0
2020-02-04 14:05:00,83.58,83.61,83.55,83.61,43702.0,62.5355,62.5579,62.513,62.5579,43702.0
2020-02-04 14:10:00,83.61,83.75,83.61,83.75,15146.0,62.5579,62.6626,62.5579,62.6626,15146.0
2020-02-04 14:15:00,83.75,83.77,83.71,83.74,31251.0,62.6626,62.6776,62.6327,62.6552,31251.0
2020-02-04 14:20:00,83.74,83.74,83.69,83.71,20647.0,62.6552,62.6552,62.6178,62.6327,20647.0
2020-02-04 14:25:00,83.71,83.83,83.68,83.82,80989.0,62.6327,62.7225,62.6103,62.715,80989.0
2020-02-04 14:30:00,83.81,83.91,83.79,83.9,31406.0,62.7075,62.7824,62.6926,62.7749,31406.0
2020-02-04 14:35:00,83.91,83.98,83.89,83.98,45311.0,62.7824,62.8347,62.7674,62.8347,45311.0
2020-02-04 14:40:00,83.98,84.0,83.96,83.99,25057.0,62.8347,62.8497,62.8198,62.8422,25057.0
2020-02-04 14:45:00,83.99,84.01,83.95,84.01,23669.0,62.8422,62.8572,62.8123,62.8572,23669.0
2020-02-04 14:50:00,84.01,84.03,83.97,84.0,20737.0,62.8572,62.8721,62.8273,62.8497,20737.0
2020-02-04 14:55:00,84.0,84.02,83.97,83.98,33776.0,62.8497,62.8647,62.8273,62.8347,33776.0
2020-02-04 15:00:00,83.98,84.0,83.93,84.0,30562.0,62.8347,62.8497,62.7973,62.8497,30562.0
2020-02-04 15:05:00,84.0,84.0,83.94,83.97,35627.0,62.8497,62.8497,62.8048,62.8273,35627.0
2020-02-04 15:10:00,83.98,84.01,83.97,84.0,21120.0,62.8347,62.8572,62.8273,62.8497,21120.0
2020-02-04 15:15:00,84.01,84.02,83.93,84.01,47657.0,62.8572,62.8647,62.7973,62.8572,47657.0
2020-02-04 15:20:00,84.01,84.03,83.97,83.98,43962.0,62.8572,62.8721,62.8273,62.8347,43962.0
2020-02-04 15:25:00,83.98,84.02,83.97,84.0,35872.0,62.8347,62.8647,62.8273,62.8497,35872.0
2020-02-04 15:30:00,84.0,84.05,83.98,83.99,47692.0,62.8497,62.8871,62.8347,62.8422,47692.0
2020-02-04 15:35:00,83.98,84.04,83.93,83.95,40111.0,62.8347,62.8796,62.7973,62.8123,40111.0
2020-02-04 15:40:00,83.95,83.96,83.84,83.84,50084.0,62.8123,62.8198,62.73,62.73,50084.0
2020-02-04 15:45:00,83.85,83.85,83.75,83.77,41593.0,62.7375,62.7375,62.6626,62.6776,41593.0
2020-02-04 15:50:00,83.76,83.77,83.66,83.67,101186.0,62.6701,62.6776,62.5953,62.6028,101186.0
2020-02-04 15:55:00,83.67,83.68,83.54,83.61,207549.0,62.6028,62.6103,62.5055,62.5579,207549.0
2020-02-05 09:30:00,83.64,84.21,83.6,84.05,124223.0,62.5803,63.0068,62.5504,62.8871,124223.0
2020-02-05 09:35:00,84.01,84.32,83.99,84.28,32257.0,62.8572,63.0891,62.8422,63.0592,32257.0
2020-02-05 09:40:00,84.27,84.77,84.26,84.72,40024.0,63.0517,63.4258,63.0442,63.3884,40024.0
2020-02-05 09:45:00,84.73,84.77,84.5,84.55,37219.0,63.3959,63.4258,63.2238,63.2612,37219.0
2020-02-05 09:50:00,84.55,84.7,84.49,84.59,30839.0,63.2612,63.3734,63.2163,63.2911,30839.0
2020-02-05 09:55:00,84.62,84.64,84.45,84.53,19224.0,63.3136,63.3286,63.1864,63.2463,19224.0
2020-02-05 10:00:00,84.52,84.65,84.48,84.6,34075.0,63.2388,63.336,63.2088,63.2986,34075.0
2020-02-05 10:05:00,84.58,84.59,84.29,84.35,22380.0,63.2837,63.2911,63.0667,63.1116,22380.0
2020-02-05 10:10:00,84.32,84.36,84.2,84.24,20466.0,63.0891,63.1191,62.9993,63.0293,20466.0
2020-02-05 10:15:00,84.27,84.27,84.07,84.15,25451.0,63.0517,63.0517,62.9021,62.9619,25451.0
2020-02-05 10:20:00,84.18,84.49,84.16,84.48,29550.0,62.9844,63.2163,62.9694,63.2088,29550.0
2020-02-05 10:25:00,84.47,84.51,84.24,84.3,28816.0,63.2014,63.2313,63.0293,63.0742,28816.0
2020-02-05 10:30:00,84.3,84.41,84.3,84.39,18376.0,63.0742,63.1565,63.0742,63.1415,18376.0
2020-02-05 10:35:00,84.4,84.44,84.32,84.39,27882.0,63.149,63.1789,63.0891,63.1415,27882.0
2020-02-05 10:40:00,84.39,84.62,84.39,84.61,23203.0,63.1415,63.3136,63.1415,63.3061,23203.0
2020-02-05 10:45:00,84.62,84.74,84.53,84.73,45389.0,63.3136,63.4034,63.2463,63.3959,45389.0
2020-02-05 10:50:00,84.72,84.78,84.65,84.7,26450.0,63.3884,63.4333,63.336,63.3734,26450.0
2020-02-05 10:55:00,84.7,84.72,84.63,84.63,24040.0,63.3734,63.3884,63.3211,63.3211,24040.0
2020-02-05 11:00:00,84.64,84.64,84.49,84.53,27245.0,63.3286,63.3286,63.2163,63.2463,27245.0
2020-02-05 11:05:00,84.53,84.54,84.4,84.42,26505.0,63.2463,63.2537,63.149,63.1639,26505.0
2020-02-05 11:10:00,84.42,84.59,84.38,84.57,29693.0,63.1639,63.2911,63.134,63.2762,29693.0
2020-02-05 11:15:00,84.57,84.6,84.52,84.55,43230.0,63.2762,63.2986,63.2388,63.2612,43230.0
2020-02-05 11:20:00,84.55,84.62,84.55,84.62,39576.0,63.2612,63.3136,63.2612,63.3136,39576.0
2020-02-05 11:25:00,84.62,84.63,84.47,84.5,31213.0,63.3136,63.3211,63.2014,63.2238,31213.0
2020-02-05 11:30:00,84.5,84.55,84.44,84.55,28963.0,63.2238,63.2612,63.1789,63.2612,28963.0
2020-02-05 11:35:00,84.54,84.61,84.52,84.59,23323.0,63.2537,63.3061,63.2388,63.2911,23323.0
2020-02-05 11:40:00,84.58,84.6,84.5,84.6,24810.0,63.2837,63.2986,63.2238,63.2986,24810.0
2020-02-05 11:45:00,84.61,84.67,84.59,84.62,26342.0,63.3061,63.351,63.2911,63.3136,26342.0
2020-02-05 11:50:00,84.61,84.63,84.56,84.59,19082.0,63.3061,63.3211,63.2687,63.2911,19082.0
2020-02-05 11:55:00,84.59,84.63,84.56,84.56,16764.0,63.2911,63.3211,63.2687,63.2687,16764.0
2020-02-05 12:00:00,84.56,84.62,84.54,84.56,26733.0,63.2687,63.3136,63.2537,63.2687,26733.0
2020-02-05 12:05:00,84.56,84.71,84.56,84.7,21440.0,63.2687,63.3809,63.2687,63.3734,21440.0
2020-02-05 12:10:00,84.71,84.72,84.62,84.65,16944.0,63.3809,63.3884,63.3136,63.336,16944.0
2020-02-05 12:15:00,84.65,84.69,84.56,84.59,29159.0,63.336,63.366,63.2687,63.2911,29159.0
2020-02-05 12:20:00,84.59,84.63,84.55,84.56,20376.0,63.2911,63.3211,63.2612,63.2687,20376.0
2020-02-05 12:25:00,84.56,84.57,84.38,84.4,28254.0,63.2687,63.2762,63.134,63.149,28254.0
2020-02-05 12:30:00,84.4,84.43,84.37,84.43,17461.0,63.149,63.1714,63.1265,63.1714,17461.0
2020-02-05 12:35:00,84.44,84.44,84.27,84.31,20788.0,63.1789,63.1789,63.0517,63.0816,20788.0
2020-02-05 12:40:00,84.31,84.31,84.15,84.24,25566.0,63.0816,63.0816,62.9619,63.0293,25566.0
2020-02-05 12:45:00,84.26,84.3,84.22,84.26,18040.0,63.0442,63.0742,63.0143,63.0442,18040.0
2020-02-05 12:50:00,84.26,84.43,84.26,84.38,21302.0,63.0442,63.1714,63.0442,63.134,21302.0
2020-02-05 12:55:00,84.36,84.38,84.26,84.27,19697.0,63.1191,63.134,63.0442,63.0517,19697.0
2020-02-05 13:00:00,84.25,84.25,84.11,84.17,22975.0,63.0368,63.0368,62.932,62.9769,22975.0
2020-02-05 13:05:00,84.17,84.26,84.16,84.25,29666.0,62.9769,63.0442,62.9694,63.0368,29666.0
2020-02-05 13:10:00,84.26,84.26,84.11,84.16,42993.0,63.0442,63.0442,62.932,62.9694,42993.0
2020-02-05 13:15:00,84.18,84.22,84.12,84.21,21669.0,62.9844,63.0143,62.9395,63.0068,21669.0
2020-02-05 13:20:00,84.2,84.23,84.12,84.14,21510.0,62.9993,63.0218,62.9395,62.9545,21510.0
2020-02-05 13:25:00,84.14,84.16,84.08,84.12,22144.0,62.9545,62.9694,62.9096,62.9395,22144.0
2020-02-05 13:30:00,84.12,84.15,84.09,84.14,21520.0,62.9395,62.9619,62.917,62.9545,21520.0
2020-02-05 13:35:00,84.15,84.15,84.02,84.04,37027.0,62.9619,62.9619,62.8647,62.8796,37027.0
2020-02-05 13:40:00,84.04,84.14,84.03,84.12,23351.0,62.8796,62.9545,62.8721,62.9395,23351.0
2020-02-05 13:45:00,84.14,84.15,84.01,84.07,30252.0,62.9545,62.9619,62.8572,62.9021,30252.0
2020-02-05 13:50:00,84.06,84.08,83.98,83.98,29840.0,62.8946,62.9096,62.8347,62.8347,29840.0
2020-02-05 13:55:00,83.98,84.04,83.93,84.03,28357.0,62.8347,62.8796,62.7973,62.8721,28357.0
2020-02-05 14:00:00,84.02,84.09,84.02,84.07,20379.0,62.8647,62.917,62.8647,62.9021,20379.0
2020-02-05 14:05:00,84.07,84.11,84.02,84.08,17476.0,62.9021,62.932,62.8647,62.9096,17476.0
2020-02-05 14:10:00,84.07,84.11,84.03,84.06,17251.0,62.9021,62.932,62.8721,62.8946,17251.0
2020-02-05 14:15:00,84.06,84.13,84.03,84.13,19078.0,62.8946,62.947,62.8721,62.947,19078.0
2020-02-05 14:20:00,84.13,84.2,84.0,84.2,55986.0,62.947,62.9993,62.8497,62.9993,55986.0
2020-02-05 14:25:00,84.19,84.2,84.13,84.14,27114.0,62.9919,62.9993,62.947,62.9545,27114.0
2020-02-05 14:30:00,84.14,84.14,84.04,84.09,35753.0,62.9545,62.9545,62.8796,62.917,35753.0
2020-02-05 14:35:00,84.09,84.2,84.07,84.16,90240.0,62.917,62.9993,62.9021,62.9694,90240.0
2020-02-05 14:40:00,84.15,84.24,84.15,84.24,32045.0,62.9619,63.0293,62.9619,63.0293,32045.0
2020-02-05 14:45:00,84.24,84.25,84.15,84.23,40052.0,63.0293,63.0368,62.9619,63.0218,40052.0
2020-02-05 14:50:00,84.24,84.3,84.21,84.23,34374.0,63.0293,63.0742,63.0068,63.0218,34374.0
2020-02-05 14:55:00,84.24,84.3,84.22,84.24,40637.0,63.0293,63.0742,63.0143,63.0293,40637.0
2020-02-05 15:00:00,84.23,84.29,84.13,84.18,59444.0,63.0218,63.0667,62.947,62.9844,59444.0
2020-02-05 15:05:00,84.17,84.28,84.17,84.22,74370.0,62.9769,63.0592,62.9769,63.0143,74370.0
2020-02-05 15:10:00,84.21,84.28,84.21,84.25,46545.0,63.0068,63.0592,63.0068,63.0368,46545.0
2020-02-05 15:15:00,84.25,84.33,84.22,84.28,36961.0,63.0368,63.0966,63.0143,63.0592,36961.0
2020-02-05 15:20:00,84.28,84.34,84.27,84.3,104421.0,63.0592,63.1041,63.0517,63.0742,104421.0
2020-02-05 15:25:00,84.31,84.34,84.29,84.31,41349.0,63.0816,63.1041,63.0667,63.0816,41349.0
2020-02-05 15:30:00,84.3,84.32,84.11,84.11,66186.0,63.0742,63.0891,62.932,62.932,66186.0
2020-02-05 15:35:00,84.11,84.23,84.03,84.11,164230.0,62.932,63.0218,62.8721,62.932,164230.0
2020-02-05 15:40:00,84.1,84.15,84.01,84.05,50387.0,62.9245,62.9619,62.8572,62.8871,50387.0
2020-02-05 15:45:00,84.07,84.09,83.97,84.0,56363.0,62.9021,62.917,62.8273,62.8497,56363.0
2020-02-05 15:50:00,84.0,84.01,83.84,83.91,94420.0,62.8497,62.8572,62.73,62.7824,94420.0
2020-02-05 15:55:00,83.9,84.09,83.87,83.97,233589.0,62.7749,62.917,62.7524,62.8273,233589.0
2020-02-06 09:30:00,84.51,86.99,84.51,86.97,226234.0,63.2313,65.0869,63.2313,65.0719,226234.0
2020-02-06 09:35:00,86.97,87.99,86.9,87.86,174294.0,65.0719,65.8351,65.0195,65.7378,174294.0
2020-02-06 09:40:00,87.9,88.49,87.89,88.41,186731.0,65.7677,66.2092,65.7602,66.1493,186731.0
2020-02-06 09:45:00,88.4,88.8,88.16,88.37,179370.0,66.1418,66.4411,65.9623,66.1194,179370.0
2020-02-06 09:50:00,88.36,88.36,87.42,87.48,216170.0,66.1119,66.1119,65.4086,65.4535,216170.0
2020-02-06 09:55:00,87.48,87.77,87.15,87.77,230243.0,65.4535,65.6705,65.2066,65.6705,230243.0
2020-02-06 10:00:00,87.74,87.93,87.53,87.61,163975.0,65.648,65.7902,65.4909,65.5507,163975.0
2020-02-06 10:05:00,87.62,87.88,87.52,87.77,96829.0,65.5582,65.7528,65.4834,65.6705,96829.0
2020-02-06 10:10:00,87.72,87.86,87.61,87.68,72041.0,65.633,65.7378,65.5507,65.6031,72041.0
2020-02-06 10:15:00,87.67,87.72,87.57,87.59,65639.0,65.5956,65.633,65.5208,65.5358,65639.0
2020-02-06 10:20:00,87.61,87.68,87.18,87.26,78284.0,65.5507,65.6031,65.229,65.2889,78284.0
2020-02-06 10:25:00,87.26,87.32,87.05,87.11,65157.0,65.2889,65.3338,65.1317,65.1766,65157.0
2020-02-06 10:30:00,87.11,87.22,86.97,87.08,91256.0,65.1766,65.2589,65.0719,65.1542,91256.0
2020-02-06 10:35:00,87.1,87.1,86.84,87.08,126641.0,65.1692,65.1692,64.9746,65.1542,126641.0
2020-02-06 10:40:00,87.08,87.27,87.03,87.2,117611.0,65.1542,65.2963,65.1168,65.244,117611.0
2020-02-06 10:45:00,87.18,87.25,87.06,87.1,113275.0,65.229,65.2814,65.1392,65.1692,113275.0
2020-02-06 10:50:00,87.1,87.53,87.05,87.52,143983.0,65.1692,65.4909,65.1317,65.4834,143983.0
2020-02-06 10:55:00,87.54,87.77,87.54,87.73,59056.0,65.4984,65.6705,65.4984,65.6405,59056.0
2020-02-06 11:00:00,87.73,87.95,87.65,87.95,70023.0,65.6405,65.8051,65.5807,65.8051,70023.0
2020-02-06 11:05:00,87.97,87.99,87.86,87.93,116801.0,65.8201,65.8351,65.7378,65.7902,116801.0
2020-02-06 11:10:00,87.93,88.08,87.88,88.08,56812.0,65.7902,65.9024,65.7528,65.9024,56812.0
2020-02-06 11:15:00,88.09,88.22,88.04,88.11,45438.0,65.9099,66.0071,65.8725,65.9248,45438.0
2020-02-06 11:20:00,88.11,88.15,87.77,87.77,33288.0,65.9248,65.9548,65.6705,65.6705,33288.0
2020-02-06 11:25:00,87.76,87.79,87.37,87.43,46382.0,65.663,65.6854,65.3712,65.4161,46382.0
2020-02-06 11:30:00,87.41,87.6,87.38,87.42,35680.0,65.4011,65.5433,65.3787,65.4086,35680.0
2020-02-06 11:35:00,87.42,87.47,87.31,87.39,34112.0,65.4086,65.446,65.3263,65.3861,34112.0
2020-02-06 11:40:00,87.42,87.72,87.34,87.62,38178.0,65.4086,65.633,65.3487,65.5582,38178.0
2020-02-06 11:45:00,87.61,87.65,87.49,87.5,23295.0,65.5507,65.5807,65.461,65.4684,23295.0
2020-02-06 11:50:00,87.52,87.54,87.24,87.24,27388.0,65.4834,65.4984,65.2739,65.2739,27388.0
2020-02-06 11:55:00,87.24,87.24,87.12,87.22,29373.0,65.2739,65.2739,65.1841,65.2589,29373.0
2020-02-06 12:00:00,87.23,87.37,87.21,87.24,23272.0,65.2664,65.3712,65.2515,65.2739,23272.0
2020-02-06 12:05:00,87.24,87.28,87.16,87.2,47427.0,65.2739,65.3038,65.214,65.244,47427.0
2020-02-06 12:10:00,87.2,87.26,87.11,87.2,24716.0,65.244,65.2889,65.1766,65.244,24716.0
2020-02-06 12:15:00,87.19,87.2,87.09,87.09,19957.0,65.2365,65.244,65.1617,65.1617,19957.0
2020-02-06 12:20:00,87.08,87.14,87.08,87.13,17726.0,65.1542,65.1991,65.1542,65.1916,17726.0
2020-02-06 12:25:00,87.12,87.23,87.12,87.21,17343.0,65.1841,65.2664,65.1841,65.2515,17343.0
2020-02-06 12:30:00,87.21,87.32,87.21,87.23,19300.0,65.2515,65.3338,65.2515,65.2664,19300.0
2020-02-06 12:35:00,87.23,87.25,87.17,87.22,16652.0,65.2664,65.2814,65.2215,65.2589,16652.0
2020-02-06 12:40:00,87.21,87.22,87.12,87.12,13777.0,65.2515,65.2589,65.1841,65.1841,13777.0
2020-02-06 12:45:00,87.12,87.14,87.03,87.12,14063.0,65.1841,65.1991,65.1168,65.1841,14063.0
2020-02-06 12:50:00,87.12,87.16,87.07,87.1,22185.0,65.1841,65.214,65.1467,65.1692,22185.0
2020-02-06 12:55:00,87.1,87.22,87.09,87.16,21532.0,65.1692,65.2589,65.1617,65.214,21532.0
2020-02-06 13:00:00,87.17,87.27,87.15,87.16,65861.0,65.2215,65.2963,65.2066,65.214,65861.0
2020-02-06 13:05:00,87.15,87.22,87.08,87.21,135868.0,65.2066,65.2589,65.1542,65.2515,135868.0
2020-02-06 13:10:00,87.22,87.22,87.08,87.08,19361.0,65.2589,65.2589,65.1542,65.1542,19361.0
2020-02-06 13:15:00,87.07,87.07,86.81,86.81,20528.0,65.1467,65.1467,64.9522,64.9522,20528.0
2020-02-06 13:20:00,86.81,86.86,86.74,86.85,20598.0,64.9522,64.9896,64.8998,64.9821,20598.0
2020-02-06 13:25:00,86.84,86.84,86.74,86.76,15394.0,64.9746,64.9746,64.8998,64.9148,15394.0
2020-02-06 13:30:00,86.74,86.82,86.72,86.77,17868.0,64.8998,64.9597,64.8848,64.9222,17868.0
2020-02-06 13:35:00,86.77,86.91,86.72,86.83,74041.0,64.9222,65.027,64.8848,64.9671,74041.0
2020-02-06 13:40:00,86.83,86.88,86.73,86.78,20160.0,64.9671,65.0045,64.8923,64.9297,20160.0
2020-02-06 13:45:00,86.78,86.79,86.62,86.65,66673.0,64.9297,64.9372,64.81,64.8325,66673.0
2020-02-06 13:50:00,86.64,86.64,86.37,86.37,45642.0,64.825,64.825,64.623,64.623,45642.0
2020-02-06 13:55:00,86.39,86.55,86.3,86.52,19467.0,64.6379,64.7576,64.5706,64.7352,19467.0
2020-02-06 14:00:00,86.52,86.6,86.44,86.59,16464.0,64.7352,64.795,64.6753,64.7876,16464.0
2020-02-06 14:05:00,86.6,86.75,86.53,86.73,25389.0,64.795,64.9073,64.7427,64.8923,25389.0
2020-02-06 14:10:00,86.72,86.94,86.7,86.9,29869.0,64.8848,65.0494,64.8699,65.0195,29869.0
2020-02-06 14:15:00,86.89,86.89,86.74,86.75,69509.0,65.012,65.012,64.8998,64.9073,69509.0
2020-02-06 14:20:00,86.74,86.76,86.64,86.66,24036.0,64.8998,64.9148,64.825,64.8399,24036.0
2020-02-06 14:25:00,86.67,86.75,86.59,86.67,22720.0,64.8474,64.9073,64.7876,64.8474,22720.0
2020-02-06 14:30:00,86.68,86.69,86.53,86.57,61343.0,64.8549,64.8624,64.7427,64.7726,61343.0
2020-02-06 14:35:00,86.57,86.61,86.55,86.56,29977.0,64.7726,64.8025,64.7576,64.7651,29977.0
2020-02-06 14:40:00,86.56,86.57,86.41,86.51,31879.0,64.7651,64.7726,64.6529,64.7277,31879.0
2020-02-06 14:45:00,86.51,86.55,86.49,86.52,38867.0,64.7277,64.7576,64.7127,64.7352,38867.0
2020-02-06 14:50:00,86.52,86.56,86.48,86.5,28076.0,64.7352,64.7651,64.7053,64.7202,28076.0
2020-02-06 14:55:00,86.5,86.55,86.47,86.5,24790.0,64.7202,64.7576,64.6978,64.7202,24790.0
2020-02-06 15:00:00,86.5,86.6,86.48,86.59,20978.0,64.7202,64.795,64.7053,64.7876,20978.0
2020-02-06 15:05:00,86.6,86.65,86.54,86.57,18545.0,64.795,64.8325,64.7502,64.7726,18545.0
2020-02-06 15:10:00,86.58,86.59,86.47,86.5,36005.0,64.7801,64.7876,64.6978,64.7202,36005.0
2020-02-06 15:15:00,86.51,86.6,86.48,86.53,32110.0,64.7277,64.795,64.7053,64.7427,32110.0
2020-02-06 15:20:00,86.52,86.54,86.44,86.5,65983.0,64.7352,64.7502,64.6753,64.7202,65983.0
2020-02-06 15:25:00,86.5,86.66,86.5,86.56,43170.0,64.7202,64.8399,64.7202,64.7651,43170.0
2020-02-06 15:30:00,86.56,86.58,86.48,86.52,50939.0,64.7651,64.7801,64.7053,64.7352,50939.0
2020-02-06 15:35:00,86.51,86.66,86.47,86.63,87597.0,64.7277,64.8399,64.6978,64.8175,87597.0
2020-02-06 15:40:00,86.63,86.66,86.37,86.39,83189.0,64.8175,64.8399,64.623,64.6379,83189.0
2020-02-06 15:45:00,86.39,86.43,86.23,86.23,86579.0,64.6379,64.6679,64.5182,64.5182,86579.0
2020-02-06 15:50:00,86.23,86.39,86.18,86.35,135216.0,64.5182,64.6379,64.4808,64.608,135216.0
2020-02-06 15:55:00,86.34,86.45,86.19,86.19,368843.0,64.6005,64.6828,64.4883,64.4883,368843.0
2020-02-07 09:30:00,86.3,87.07,86.22,86.98,223635.0,64.5706,65.1467,64.5107,65.0794,223635.0
2020-02-07 09:35:00,86.98,87.74,86.94,87.47,82779.0,65.0794,65.648,65.0494,65.446,82779.0
2020-02-07 09:40:00,87.48,87.48,86.8,86.98,42178.0,65.4535,65.4535,64.9447,65.0794,42178.0
2020-02-07 09:45:00,86.94,87.08,86.64,86.79,32528.0,65.0494,65.1542,64.825,64.9372,32528.0
2020-02-07 09:50:00,86.79,87.06,86.74,86.98,44892.0,64.9372,65.1392,64.8998,65.0794,44892.0
2020-02-07 09:55:00,86.96,87.04,86.66,86.7,28102.0,65.0644,65.1243,64.8399,64.8699,28102.0
2020-02-07 10:00:00,86.7,86.7,86.44,86.52,41428.0,64.8699,64.8699,64.6753,64.7352,41428.0
2020-02-07 10:05:00,86.54,86.91,86.53,86.86,82068.0,64.7502,65.027,64.7427,64.9896,82068.0
2020-02-07 10:10:00,86.85,87.08,86.8,87.03,229263.0,64.9821,65.1542,64.9447,65.1168,229263.0
2020-02-07 10:15:00,87.06,87.09,86.97,87.05,80751.0,65.1392,65.1617,65.0719,65.1317,80751.0
2020-02-07 10:20:00,87.05,87.24,86.99,87.2,42153.0,65.1317,65.2739,65.0869,65.244,42153.0
2020-02-07 10:25:00,87.2,87.23,87.13,87.18,32842.0,65.244,65.2664,65.1916,65.229,32842.0
2020-02-07 10:30:00,87.19,87.29,87.1,87.18,81949.0,65.2365,65.3113,65.1692,65.229,81949.0
2020-02-07 10:35:00,87.18,87.22,87.08,87.15,47193.0,65.229,65.2589,65.1542,65.2066,47193.0
2020-02-07 10:40:00,87.14,87.19,87.03,87.14,37261.0,65.1991,65.2365,65.1168,65.1991,37261.0
2020-02-07 10:45:00,87.14,87.29,87.11,87.27,27903.0,65.1991,65.3113,65.1766,65.2963,27903.0
2020-02-07 10:50:00,87.28,87.34,87.13,87.33,34063.0,65.3038,65.3487,65.1916,65.3412,34063.0
2020-02-07 10:55:00,87.32,87.33,87.12,87.12,70506.0,65.3338,65.3412,65.1841,65.1841,70506.0
2020-02-07 11:00:00,87.11,87.15,86.92,87.05,68368.0,65.1766,65.2066,65.0345,65.1317,68368.0
2020-02-07 11:05:00,87.04,87.04,86.95,86.97,28131.0,65.1243,65.1243,65.0569,65.0719,28131.0
2020-02-07 11:10:00,86.98,87.15,86.96,87.06,29956.0,65.0794,65.2066,65.0644,65.1392,29956.0
2020-02-07 11:15:00,87.08,87.13,87.0,87.12,20651.0,65.1542,65.1916,65.0943,65.1841,20651.0
2020-02-07 11:20:00,87.13,87.31,87.13,87.2,30638.0,65.1916,65.3263,65.1916,65.244,30638.0
2020-02-07 11:25:00,87.21,87.29,87.15,87.17,41016.0,65.2515,65.3113,65.2066,65.2215,41016.0
2020-02-07 11:30:00,87.16,87.23,87.03,87.14,33531.0,65.214,65.2664,65.1168,65.1991,33531.0
2020-02-07 11:35:00,87.13,87.19,87.02,87.02,24871.0,65.1916,65.2365,65.1093,65.1093,24871.0
2020-02-07 11:40:00,87.03,87.11,86.99,87.01,25979.0,65.1168,65.1766,65.0869,65.1018,25979.0
2020-02-07 11:45:00,87.0,87.0,86.75,86.8,28138.0,65.0943,65.0943,64.9073,64.9447,28138.0
2020-02-07 11:50:00,86.81,86.84,86.74,86.84,17559.0,64.9522,64.9746,64.8998,64.9746,17559.0
2020-02-07 11:55:00,86.82,86.85,86.7,86.85,18157.0,64.9597,64.9821,64.8699,64.9821,18157.0
2020-02-07 12:00:00,86.84,86.93,86.79,86.9,20971.0,64.9746,65.042,64.9372,65.0195,20971.0
2020-02-07 12:05:00,86.91,86.99,86.87,86.99,22304.0,65.027,65.0869,64.9971,65.0869,22304.0
2020-02-07 12:10:00,86.99,87.04,86.94,87.01,19551.0,65.0869,65.1243,65.0494,65.1018,19551.0
2020-02-07 12:15:00,87.01,87.05,86.99,87.03,19299.0,65.1018,65.1317,65.0869,65.1168,19299.0
2020-02-07 12:20:00,86.99,87.08,86.97,87.07,14191.0,65.0869,65.1542,65.0719,65.1467,14191.0
2020-02-07 12:25:00,87.04,87.08,87.02,87.04,17323.0,65.1243,65.1542,65.1093,65.1243,17323.0
2020-02-07 12:30:00,87.03,87.04,86.97,87.0,20802.0,65.1168,65.1243,65.0719,65.0943,20802.0
2020-02-07 12:35:00,86.99,87.01,86.95,87.0,12494.0,65.0869,65.1018,65.0569,65.0943,12494.0
2020-02-07 12:40:00,86.99,87.0,86.87,86.93,15254.0,65.0869,65.0943,64.9971,65.042,15254.0
2020-02-07 12:45:00,86.94,86.99,86.9,86.98,17108.0,65.0494,65.0869,65.0195,65.0794,17108.0
2020-02-07 12:50:00,86.97,87.07,86.97,87.05,42938.0,65.0719,65.1467,65.0719,65.1317,42938.0
2020-02-07 12:55:00,87.04,87.08,86.98,87.08,12093.0,65.1243,65.1542,65.0794,65.1542,12093.0
2020-02-07 13:00:00,87.08,87.08,86.99,87.01,16071.0,65.1542,65.1542,65.0869,65.1018,16071.0
2020-02-07 13:05:00,87.01,87.07,87.0,87.01,32905.0,65.1018,65.1467,65.0943,65.1018,32905.0
2020-02-07 13:10:00,87.01,87.03,86.94,86.97,31506.0,65.1018,65.1168,65.0494,65.0719,31506.0
2020-02-07 13:15:00,86.98,87.1,86.96,87.08,18988.0,65.0794,65.1692,65.0644,65.1542,18988.0
2020-02-07 13:20:00,87.08,87.12,87.06,87.08,15468.0,65.1542,65.1841,65.1392,65.1542,15468.0
2020-02-07 13:25:00,87.08,87.08,86.99,87.01,19786.0,65.1542,65.1542,65.0869,65.1018,19786.0
2020-02-07 13:30:00,87.01,87.04,86.93,86.96,20040.0,65.1018,65.1243,65.042,65.0644,20040.0
2020-02-07 13:35:00,86.98,87.05,86.94,87.0,33080.0,65.0794,65.1317,65.0494,65.0943,33080.0
2020-02-07 13:40:00,86.99,87.05,86.95,86.97,29993.0,65.0869,65.1317,65.0569,65.0719,29993.0
2020-02-07 13:45:00,86.97,86.98,86.91,86.93,16273.0,65.0719,65.0794,65.027,65.042,16273.0
2020-02-07 13:50:00,86.94,87.04,86.93,87.03,18424.0,65.0494,65.1243,65.042,65.1168,18424.0
2020-02-07 13:55:00,87.04,87.07,86.98,87.04,28358.0,65.1243,65.1467,65.0794,65.1243,28358.0
2020-02-07 14:00:00,87.04,87.08,86.96,87.06,42403.0,65.1243,65.1542,65.0644,65.1392,42403.0
2020-02-07 14:05:00,87.07,87.16,87.03,87.09,41379.0,65.1467,65.214,65.1168,65.1617,41379.0
2020-02-07 14:10:00,87.08,87.11,86.97,86.98,32425.0,65.1542,65.1766,65.0719,65.0794,32425.0
2020-02-07 14:15:00,86.99,87.14,86.99,87.14,23058.0,65.0869,65.1991,65.0869,65.1991,23058.0
2020-02-07 14:20:00,87.13,87.21,87.11,87.15,25379.0,65.1916,65.2515,65.1766,65.2066,25379.0
2020-02-07 14:25:00,87.15,87.23,87.14,87.22,27998.0,65.2066,65.2664,65.1991,65.2589,27998.0
2020-02-07 14:30:00,87.22,87.28,87.2,87.28,28561.0,65.2589,65.3038,65.244,65.3038,28561.0
2020-02-07 14:35:00,87.27,87.31,87.24,87.29,23912.0,65.2963,65.3263,65.2739,65.3113,23912.0
2020-02-07 14:40:00,87.29,87.35,87.26,87.34,23824.0,65.3113,65.3562,65.2889,65.3487,23824.0
2020-02-07 14:45:00,87.31,87.36,87.27,87.36,27689.0,65.3263,65.3637,65.2963,65.3637,27689.0
2020-02-07 14:50:00,87.36,87.38,87.23,87.31,26084.0,65.3637,65.3787,65.2664,65.3263,26084.0
2020-02-07 14:55:00,87.31,87.34,87.26,87.33,22255.0,65.3263,65.3487,65.2889,65.3412,22255.0
2020-02-07 15:00:00,87.33,87.34,87.11,87.11,30506.0,65.3412,65.3487,65.1766,65.1766,30506.0
2020-02-07 15:05:00,87.12,87.22,87.11,87.15,31101.0,65.1841,65.2589,65.1766,65.2066,31101.0
2020-02-07 15:10:00,87.15,87.2,87.03,87.03,64539.0,65.2066,65.244,65.1168,65.1168,64539.0
2020-02-07 15:15:00,87.04,87.1,87.02,87.05,59820.0,65.1243,65.1692,65.1093,65.1317,59820.0
2020-02-07 15:20:00,87.04,87.09,87.03,87.09,43385.0,65.1243,65.1617,65.1168,65.1617,43385.0
2020-02-07 15:25:00,87.09,87.26,87.09,87.19,31748.0,65.1617,65.2889,65.1617,65.2365,31748.0
2020-02-07 15:30:00,87.19,87.23,87.14,87.23,39586.0,65.2365,65.2664,65.1991,65.2664,39586.0
2020-02-07 15:35:00,87.22,87.26,87.18,87.26,43782.0,65.2589,65.2889,65.229,65.2889,43782.0
2020-02-07 15:40:00,87.25,87.41,87.24,87.4,53140.0,65.2814,65.4011,65.2739,65.3936,53140.0
2020-02-07 15:45:00,87.39,87.47,87.36,87.43,53135.0,65.3861,65.446,65.3637,65.4161,53135.0
2020-02-07 15:50:00,87.43,87.45,87.23,87.26,103989.0,65.4161,65.431,65.2664,65.2889,103989.0
2020-02-07 15:55:00,87.26,87.48,87.21,87.45,216503.0,65.2889,65.4535,65.2515,65.431,216503.0
2020-02-10 09:30:00,87.34,87.39,86.9,87.05,94680.0,65.3487,65.3861,65.0195,65.1317,94680.0
2020-02-10 09:35:00,87.03,87.41,86.93,87.4,28316.0,65.1168,65.4011,65.042,65.3936,28316.0
2020-02-10 09:40:00,87.37,87.41,87.15,87.38,37163.0,65.3712,65.4011,65.2066,65.3787,37163.0
2020-02-10 09:45:00,87.34,87.34,87.13,87.17,58616.0,65.3487,65.3487,65.1916,65.2215,58616.0
2020-02-10 09:50:00,87.17,87.36,87.16,87.29,20435.0,65.2215,65.3637,65.214,65.3113,20435.0
2020-02-10 09:55:00,87.28,87.47,87.23,87.46,23903.0,65.3038,65.446,65.2664,65.4385,23903.0
2020-02-10 10:00:00,87.47,87.61,87.41,87.58,35447.0,65.446,65.5507,65.4011,65.5283,35447.0
2020-02-10 10:05:00,87.56,87.73,87.52,87.71,41955.0,65.5133,65.6405,65.4834,65.6256,41955.0
2020-02-10 10:10:00,87.72,87.99,87.68,87.9,95433.0,65.633,65.8351,65.6031,65.7677,95433.0
2020-02-10 10:15:00,87.9,88.01,87.89,87.93,87228.0,65.7677,65.85,65.7602,65.7902,87228.0
2020-02-10 10:20:00,87.94,87.96,87.81,87.95,21957.0,65.7977,65.8126,65.7004,65.8051,21957.0
2020-02-10 10:25:00,87.96,88.01,87.95,88.0,169245.0,65.8126,65.85,65.8051,65.8425,169245.0
2020-02-10 10:30:00,88.0,88.01,87.88,87.98,25846.0,65.8425,65.85,65.7528,65.8276,25846.0
2020-02-10 10:35:00,87.97,87.97,87.88,87.94,23765.0,65.8201,65.8201,65.7528,65.7977,23765.0
2020-02-10 10:40:00,87.93,87.93,87.82,87.9,25852.0,65.7902,65.7902,65.7079,65.7677,25852.0
2020-02-10 10:45:00,87.9,88.07,87.9,88.04,33277.0,65.7677,65.8949,65.7677,65.8725,33277.0
2020-02-10 10:50:00,88.04,88.12,87.98,88.09,20258.0,65.8725,65.9323,65.8276,65.9099,20258.0
2020-02-10 10:55:00,88.07,88.13,88.05,88.07,30047.0,65.8949,65.9398,65.88,65.8949,30047.0
2020-02-10 11:00:00,88.08,88.13,88.03,88.11,31107.0,65.9024,65.9398,65.865,65.9248,31107.0
2020-02-10 11:05:00,88.12,88.22,87.97,88.0,94088.0,65.9323,66.0071,65.8201,65.8425,94088.0
2020-02-10 11:10:00,88.01,88.12,87.99,88.12,75252.0,65.85,65.9323,65.8351,65.9323,75252.0
2020-02-10 11:15:00,88.11,88.14,88.08,88.09,53159.0,65.9248,65.9473,65.9024,65.9099,53159.0
2020-02-10 11:20:00,88.09,88.11,87.98,88.01,53540.0,65.9099,65.9248,65.8276,65.85,53540.0
2020-02-10 11:25:00,88.02,88.08,88.02,88.06,20627.0,65.8575,65.9024,65.8575,65.8874,20627.0
2020-02-10 11:30:00,88.06,88.13,88.04,88.11,26374.0,65.8874,65.9398,65.8725,65.9248,26374.0
2020-02-10 11:35:00,88.11,88.11,88.05,88.08,15021.0,65.9248,65.9248,65.88,65.9024,15021.0
2020-02-10 11:40:00,88.07,88.11,88.02,88.08,13662.0,65.8949,65.9248,65.8575,65.9024,13662.0
2020-02-10 11:45:00,88.09,88.2,88.08,88.16,18331.0,65.9099,65.9922,65.9024,65.9623,18331.0
2020-02-10 11:50:00,88.16,88.17,88.11,88.13,28267.0,65.9623,65.9697,65.9248,65.9398,28267.0
2020-02-10 11:55:00,88.14,88.14,88.04,88.05,18240.0,65.9473,65.9473,65.8725,65.88,18240.0
2020-02-10 12:00:00,88.03,88.04,87.98,88.02,22567.0,65.865,65.8725,65.8276,65.8575,22567.0
2020-02-10 12:05:00,88.01,88.05,87.98,88.04,17258.0,65.85,65.88,65.8276,65.8725,17258.0
2020-02-10 12:10:00,88.04,88.07,87.99,88.0,82467.0,65.8725,65.8949,65.8351,65.8425,82467.0
2020-02-10 12:15:00,88.0,88.13,87.95,88.11,23007.0,65.8425,65.9398,65.8051,65.9248,23007.0
2020-02-10 12:20:00,88.1,88.12,88.08,88.09,9510.0,65.9174,65.9323,65.9024,65.9099,9510.0
2020-02-10 12:25:00,88.08,88.12,88.02,88.06,29750.0,65.9024,65.9323,65.8575,65.8874,29750.0
2020-02-10 12:30:00,88.07,88.07,87.94,87.98,21761.0,65.8949,65.8949,65.7977,65.8276,21761.0
2020-02-10 12:35:00,87.97,87.97,87.82,87.86,18391.0,65.8201,65.8201,65.7079,65.7378,18391.0
2020-02-10 12:40:00,87.88,87.93,87.86,87.91,16196.0,65.7528,65.7902,65.7378,65.7752,16196.0
2020-02-10 12:45:00,87.9,87.92,87.82,87.82,15171.0,65.7677,65.7827,65.7079,65.7079,15171.0
2020-02-10 12:50:00,87.8,87.81,87.76,87.78,11754.0,65.6929,65.7004,65.663,65.6779,11754.0
2020-02-10 12:55:00,87.76,87.83,87.76,87.82,24867.0,65.663,65.7153,65.663,65.7079,24867.0
2020-02-10 13:00:00,87.82,87.91,87.82,87.89,77615.0,65.7079,65.7752,65.7079,65.7602,77615.0
2020-02-10 13:05:00,87.89,87.91,87.86,87.89,34692.0,65.7602,65.7752,65.7378,65.7602,34692.0
2020-02-10 13:10:00,87.89,87.91,87.87,87.88,21929.0,65.7602,65.7752,65.7453,65.7528,21929.0
2020-02-10 13:15:00,87.88,87.9,87.87,87.9,34995.0,65.7528,65.7677,65.7453,65.7677,34995.0
2020-02-10 13:20:00,87.9,87.93,87.89,87.91,19246.0,65.7677,65.7902,65.7602,65.7752,19246.0
2020-02-10 13:25:00,87.9,87.95,87.88,87.89,13539.0,65.7677,65.8051,65.7528,65.7602,13539.0
2020-02-10 13:30:00,87.89,87.97,87.89,87.93,19041.0,65.7602,65.8201,65.7602,65.7902,19041.0
2020-02-10 13:35:00,87.94,88.02,87.94,87.98,24261.0,65.7977,65.8575,65.7977,65.8276,24261.0
2020-02-10 13:40:00,87.96,87.96,87.92,87.95,13730.0,65.8126,65.8126,65.7827,65.8051,13730.0
2020-02-10 13:45:00,87.95,88.01,87.93,87.98,14074.0,65.8051,65.85,65.7902,65.8276,14074.0
2020-02-10 13:50:00,87.99,88.02,87.96,88.0,15282.0,65.8351,65.8575,65.8126,65.8425,15282.0
2020-02-10 13:55:00,87.99,88.0,87.91,87.92,12586.0,65.8351,65.8425,65.7752,65.7827,12586.0
2020-02-10 14:00:00,87.92,87.93,87.89,87.92,35897.0,65.7827,65.7902,65.7602,65.7827,35897.0
2020-02-10 14:05:00,87.92,87.92,87.87,87.89,59584.0,65.7827,65.7827,65.7453,65.7602,59584.0
2020-02-10 14:10:00,87.9,87.94,87.89,87.91,21359.0,65.7677,65.7977,65.7602,65.7752,21359.0
2020-02-10 14:15:00,87.9,87.93,87.88,87.91,148426.0,65.7677,65.7902,65.7528,65.7752,148426.0
2020-02-10 14:20:00,87.91,87.95,87.89,87.9,22168.0,65.7752,65.8051,65.7602,65.7677,22168.0
2020-02-10 14:25:00,87.9,87.94,87.89,87.94,19837.0,65.7677,65.7977,65.7602,65.7977,19837.0
2020-02-10 14:30:00,87.94,87.94,87.9,87.93,19312.0,65.7977,65.7977,65.7677,65.7902,19312.0
2020-02-10 14:35:00,87.94,87.96,87.9,87.95,35180.0,65.7977,65.8126,65.7677,65.8051,35180.0
2020-02-10 14:40:00,87.95,87.98,87.93,87.98,27860.0,65.8051,65.8276,65.7902,65.8276,27860.0
2020-02-10 14:45:00,87.97,88.1,87.97,88.1,86492.0,65.8201,65.9174,65.8201,65.9174,86492.0
2020-02-10 14:50:00,88.11,88.23,88.1,88.2,25586.0,65.9248,66.0146,65.9174,65.9922,25586.0
2020-02-10 14:55:00,88.19,88.25,88.19,88.25,35846.0,65.9847,66.0296,65.9847,66.0296,35846.0
2020-02-10 15:00:00,88.25,88.28,88.2,88.2,61664.0,66.0296,66.052,65.9922,65.9922,61664.0
2020-02-10 15:05:00,88.2,88.29,88.2,88.25,107890.0,65.9922,66.0595,65.9922,66.0296,107890.0
2020-02-10 15:10:00,88.25,88.31,88.25,88.26,35408.0,66.0296,66.0745,66.0296,66.0371,35408.0
2020-02-10 15:15:00,88.26,88.29,88.14,88.23,79074.0,66.0371,66.0595,65.9473,66.0146,79074.0
2020-02-10 15:20:00,88.23,88.28,88.16,88.22,83810.0,66.0146,66.052,65.9623,66.0071,83810.0
2020-02-10 15:25:00,88.22,88.26,88.2,88.26,62928.0,66.0071,66.0371,65.9922,66.0371,62928.0
2020-02-10 15:30:00,88.26,88.32,88.23,88.31,175225.0,66.0371,66.082,66.0146,66.0745,175225.0
2020-02-10 15:35:00,88.31,88.35,88.29,88.31,43474.0,66.0745,66.1044,66.0595,66.0745,43474.0
2020-02-10 15:40:00,88.31,88.38,88.29,88.35,52542.0,66.0745,66.1269,66.0595,66.1044,52542.0
2020-02-10 15:45:00,88.35,88.48,88.32,88.47,80278.0,66.1044,66.2017,66.082,66.1942,80278.0
2020-02-10 15:50:00,88.46,88.63,88.42,88.54,183988.0,66.1867,66.3139,66.1568,66.2466,183988.0
2020-02-10 15:55:00,88.55,88.77,88.53,88.76,509158.0,66.2541,66.4187,66.2391,66.4112,509158.0
2020-02-11 09:30:00,88.75,88.92,88.36,88.89,159937.0,66.4037,66.5309,66.1119,66.5085,159937.0
2020-02-11 09:35:00,88.92,89.51,88.9,89.31,145038.0,66.5309,66.9723,66.5159,66.8227,145038.0
2020-02-11 09:40:00,89.31,89.44,89.08,89.43,44863.0,66.8227,66.92,66.6506,66.9125,44863.0
2020-02-11 09:45:00,89.45,89.52,89.3,89.47,44683.0,66.9274,66.9798,66.8152,66.9424,44683.0
2020-02-11 09:50:00,89.47,89.55,89.38,89.49,92333.0,66.9424,67.0023,66.8751,66.9574,92333.0
2020-02-11 09:55:00,89.5,89.64,89.46,89.57,84869.0,66.9649,67.0696,66.9349,67.0172,84869.0
2020-02-11 10:00:00,89.57,89.74,89.56,89.73,105462.0,67.0172,67.1444,67.0098,67.1369,105462.0
2020-02-11 10:05:00,89.73,89.78,89.53,89.64,153913.0,67.1369,67.1744,66.9873,67.0696,153913.0
2020-02-11 10:10:00,89.66,89.96,89.66,89.89,129758.0,67.0846,67.309,67.0846,67.2567,129758.0
2020-02-11 10:15:00,89.89,89.91,89.74,89.9,53773.0,67.2567,67.2716,67.1444,67.2641,53773.0
2020-02-11 10:20:00,89.9,89.93,89.77,89.83,56657.0,67.2641,67.2866,67.1669,67.2118,56657.0
2020-02-11 10:25:00,89.81,89.99,89.81,89.95,53832.0,67.1968,67.3315,67.1968,67.3016,53832.0
2020-02-11 10:30:00,89.95,90.17,89.91,90.1,238822.0,67.3016,67.4662,67.2716,67.4138,238822.0
2020-02-11 10:35:00,90.1,90.12,89.82,89.87,70659.0,67.4138,67.4288,67.2043,67.2417,70659.0
2020-02-11 10:40:00,89.87,89.88,89.72,89.86,41148.0,67.2417,67.2492,67.1295,67.2342,41148.0
2020-02-11 10:45:00,89.86,89.86,89.72,89.8,62364.0,67.2342,67.2342,67.1295,67.1893,62364.0
2020-02-11 10:50:00,89.8,89.99,89.79,89.88,50047.0,67.1893,67.3315,67.1818,67.2492,50047.0
2020-02-11 10:55:00,89.88,89.99,89.81,89.81,27585.0,67.2492,67.3315,67.1968,67.1968,27585.0
2020-02-11 11:00:00,89.79,89.97,89.73,89.97,39811.0,67.1818,67.3165,67.1369,67.3165,39811.0
2020-02-11 11:05:00,89.98,89.98,89.75,89.82,38998.0,67.324,67.324,67.1519,67.2043,38998.0
2020-02-11 11:10:00,89.82,89.85,89.75,89.77,31149.0,67.2043,67.2267,67.1519,67.1669,31149.0
2020-02-11 11:15:00,89.78,89.81,89.72,89.8,62190.0,67.1744,67.1968,67.1295,67.1893,62190.0
2020-02-11 11:20:00,89.79,89.81,89.72,89.76,34196.0,67.1818,67.1968,67.1295,67.1594,34196.0
2020-02-11 11:25:00,89.76,89.77,89.58,89.62,27788.0,67.1594,67.1669,67.0247,67.0546,27788.0
2020-02-11 11:30:00,89.62,89.64,89.51,89.57,32561.0,67.0546,67.0696,66.9723,67.0172,32561.0
2020-02-11 11:35:00,89.57,89.62,89.54,89.6,17020.0,67.0172,67.0546,66.9948,67.0397,17020.0
2020-02-11 11:40:00,89.6,89.69,89.59,89.69,20811.0,67.0397,67.107,67.0322,67.107,20811.0
2020-02-11 11:45:00,89.68,89.74,89.63,89.67,29067.0,67.0995,67.1444,67.0621,67.0921,29067.0
2020-02-11 11:50:00,89.66,89.7,89.59,89.64,17315.0,67.0846,67.1145,67.0322,67.0696,17315.0
2020-02-11 11:55:00,89.63,89.65,89.47,89.47,15160.0,67.0621,67.0771,66.9424,66.9424,15160.0
2020-02-11 12:00:00,89.48,89.55,89.45,89.46,34516.0,66.9499,67.0023,66.9274,66.9349,34516.0
2020-02-11 12:05:00,89.45,89.47,89.36,89.37,29458.0,66.9274,66.9424,66.8601,66.8676,29458.0
2020-02-11 12:10:00,89.36,89.37,89.24,89.32,21721.0,66.8601,66.8676,66.7703,66.8302,21721.0
2020-02-11 12:15:00,89.32,89.35,89.26,89.32,15766.0,66.8302,66.8526,66.7853,66.8302,15766.0
2020-02-11 12:20:00,89.31,89.31,89.21,89.31,21935.0,66.8227,66.8227,66.7479,66.8227,21935.0
2020-02-11 12:25:00,89.31,89.37,89.3,89.32,18835.0,66.8227,66.8676,66.8152,66.8302,18835.0
2020-02-11 12:30:00,89.33,89.44,89.32,89.34,33158.0,66.8377,66.92,66.8302,66.8451,33158.0
2020-02-11 12:35:00,89.36,89.43,89.33,89.35,14753.0,66.8601,66.9125,66.8377,66.8526,14753.0
2020-02-11 12:40:00,89.34,89.41,89.34,89.35,21689.0,66.8451,66.8975,66.8451,66.8526,21689.0
2020-02-11 12:45:00,89.35,89.43,89.34,89.4,18127.0,66.8526,66.9125,66.8451,66.89,18127.0
2020-02-11 12:50:00,89.39,89.46,89.37,89.46,14063.0,66.8826,66.9349,66.8676,66.9349,14063.0
2020-02-11 12:55:00,89.47,89.48,89.41,89.43,9630.0,66.9424,66.9499,66.8975,66.9125,9630.0
2020-02-11 13:00:00,89.44,89.46,89.41,89.46,15083.0,66.92,66.9349,66.8975,66.9349,15083.0
2020-02-11 13:05:00,89.47,89.48,89.37,89.37,11539.0,66.9424,66.9499,66.8676,66.8676,11539.0
2020-02-11 13:10:00,89.36,89.5,89.34,89.5,18030.0,66.8601,66.9649,66.8451,66.9649,18030.0
2020-02-11 13:15:00,89.5,89.51,89.44,89.47,14789.0,66.9649,66.9723,66.92,66.9424,14789.0
2020-02-11 13:20:00,89.45,89.48,89.44,89.45,13178.0,66.9274,66.9499,66.92,66.9274,13178.0
2020-02-11 13:25:00,89.44,89.5,89.43,89.44,8616.0,66.92,66.9649,66.9125,66.92,8616.0
2020-02-11 13:30:00,89.45,89.55,89.44,89.49,16014.0,66.9274,67.0023,66.92,66.9574,16014.0
2020-02-11 13:35:00,89.5,89.52,89.44,89.5,11571.0,66.9649,66.9798,66.92,66.9649,11571.0
2020-02-11 13:40:00,89.49,89.51,89.45,89.46,9864.0,66.9574,66.9723,66.9274,66.9349,9864.0
2020-02-11 13:45:00,89.46,89.5,89.43,89.43,10385.0,66.9349,66.9649,66.9125,66.9125,10385.0
2020-02-11 13:50:00,89.44,89.55,89.44,89.52,20206.0,66.92,67.0023,66.92,66.9798,20206.0
2020-02-11 13:55:00,89.53,89.62,89.51,89.54,16016.0,66.9873,67.0546,66.9723,66.9948,16016.0
2020-02-11 14:00:00,89.53,89.54,89.39,89.42,24354.0,66.9873,66.9948,66.8826,66.905,24354.0
2020-02-11 14:05:00,89.41,89.43,89.31,89.34,19505.0,66.8975,66.9125,66.8227,66.8451,19505.0
2020-02-11 14:10:00,89.34,89.35,89.28,89.31,12640.0,66.8451,66.8526,66.8003,66.8227,12640.0
2020-02-11 14:15:00,89.31,89.41,89.24,89.4,40420.0,66.8227,66.8975,66.7703,66.89,40420.0
2020-02-11 14:20:00,89.4,89.48,89.35,89.47,21971.0,66.89,66.9499,66.8526,66.9424,21971.0
2020-02-11 14:25:00,89.48,89.55,89.43,89.55,9833.0,66.9499,67.0023,66.9125,67.0023,9833.0
2020-02-11 14:30:00,89.56,89.59,89.52,89.58,27944.0,67.0098,67.0322,66.9798,67.0247,27944.0
2020-02-11 14:35:00,89.57,89.62,89.42,89.42,22662.0,67.0172,67.0546,66.905,66.905,22662.0
2020-02-11 14:40:00,89.42,89.46,89.35,89.45,24319.0,66.905,66.9349,66.8526,66.9274,24319.0
2020-02-11 14:45:00,89.43,89.44,89.35,89.41,31519.0,66.9125,66.92,66.8526,66.8975,31519.0
2020-02-11 14:50:00,89.4,89.44,89.37,89.38,37539.0,66.89,66.92,66.8676,66.8751,37539.0
2020-02-11 14:55:00,89.4,89.43,89.37,89.38,27679.0,66.89,66.9125,66.8676,66.8751,27679.0
2020-02-11 15:00:00,89.39,89.46,89.37,89.39,26865.0,66.8826,66.9349,66.8676,66.8826,26865.0
2020-02-11 15:05:00,89.4,89.45,89.37,89.37,31051.0,66.89,66.9274,66.8676,66.8676,31051.0
2020-02-11 15:10:00,89.37,89.42,89.37,89.41,30708.0,66.8676,66.905,66.8676,66.8975,30708.0
2020-02-11 15:15:00,89.41,89.49,89.39,89.45,21831.0,66.8975,66.9574,66.8826,66.9274,21831.0
2020-02-11 15:20:00,89.45,89.49,89.43,89.47,25306.0,66.9274,66.9574,66.9125,66.9424,25306.0
2020-02-11 15:25:00,89.46,89.48,89.35,89.43,40921.0,66.9349,66.9499,66.8526,66.9125,40921.0
2020-02-11 15:30:00,89.44,89.5,89.39,89.43,36649.0,66.92,66.9649,66.8826,66.9125,36649.0
2020-02-11 15:35:00,89.42,89.49,89.41,89.45,27672.0,66.905,66.9574,66.8975,66.9274,27672.0
2020-02-11 15:40:00,89.46,89.53,89.44,89.5,40845.0,66.9349,66.9873,66.92,66.9649,40845.0
2020-02-11 15:45:00,89.51,89.54,89.44,89.44,47215.0,66.9723,66.9948,66.92,66.92,47215.0
2020-02-11 15:50:00,89.44,89.56,89.4,89.47,126242.0,66.92,67.0098,66.89,66.9424,126242.0
2020-02-11 15:55:00,89.47,89.49,89.31,89.46,189274.0,66.9424,66.9574,66.8227,66.9349,189274.0
2020-02-12 09:30:00,89.0,89.3,88.88,89.17,127374.0,66.5908,66.8152,66.501,66.718,127374.0
2020-02-12 09:35:00,89.13,89.19,88.83,89.01,19289.0,66.688,66.7329,66.4636,66.5982,19289.0
2020-02-12 09:40:00,89.03,89.03,88.82,88.97,23123.0,66.6132,66.6132,66.4561,66.5683,23123.0
2020-02-12 09:45:00,88.92,88.97,88.58,88.72,48492.0,66.5309,66.5683,66.2765,66.3813,48492.0
2020-02-12 09:50:00,88.73,88.78,88.61,88.68,22102.0,66.3887,66.4261,66.299,66.3513,22102.0
2020-02-12 09:55:00,88.69,88.75,88.5,88.57,25991.0,66.3588,66.4037,66.2166,66.269,25991.0
2020-02-12 10:00:00,88.57,88.65,88.48,88.53,39490.0,66.269,66.3289,66.2017,66.2391,39490.0
2020-02-12 10:05:00,88.5,88.54,88.36,88.51,37990.0,66.2166,66.2466,66.1119,66.2241,37990.0
2020-02-12 10:10:00,88.47,88.52,88.38,88.39,20933.0,66.1942,66.2316,66.1269,66.1343,20933.0
2020-02-12 10:15:00,88.38,88.39,88.22,88.23,32242.0,66.1269,66.1343,66.0071,66.0146,32242.0
2020-02-12 10:20:00,88.23,88.53,88.21,88.51,37386.0,66.0146,66.2391,65.9997,66.2241,37386.0
2020-02-12 10:25:00,88.5,88.6,88.48,88.58,17375.0,66.2166,66.2915,66.2017,66.2765,17375.0
2020-02-12 10:30:00,88.58,88.63,88.53,88.62,20087.0,66.2765,66.3139,66.2391,66.3064,20087.0
2020-02-12 10:35:00,88.63,88.63,88.42,88.42,33797.0,66.3139,66.3139,66.1568,66.1568,33797.0
2020-02-12 10:40:00,88.43,88.45,88.23,88.26,29836.0,66.1643,66.1792,66.0146,66.0371,29836.0
2020-02-12 10:45:00,88.26,88.3,88.16,88.17,23907.0,66.0371,66.067,65.9623,65.9697,23907.0
2020-02-12 10:50:00,88.16,88.2,88.04,88.05,26688.0,65.9623,65.9922,65.8725,65.88,26688.0
2020-02-12 10:55:00,88.06,88.09,87.96,88.06,26008.0,65.8874,65.9099,65.8126,65.8874,26008.0
2020-02-12 11:00:00,88.05,88.18,88.01,88.13,24590.0,65.88,65.9772,65.85,65.9398,24590.0
2020-02-12 11:05:00,88.13,88.21,88.08,88.17,13073.0,65.9398,65.9997,65.9024,65.9697,13073.0
2020-02-12 11:10:00,88.16,88.28,88.13,88.27,19355.0,65.9623,66.052,65.9398,66.0446,19355.0
2020-02-12 11:15:00,88.27,88.29,88.14,88.15,35122.0,66.0446,66.0595,65.9473,65.9548,35122.0
2020-02-12 11:20:00,88.15,88.35,88.15,88.31,35325.0,65.9548,66.1044,65.9548,66.0745,35325.0
2020-02-12 11:25:00,88.32,88.62,88.3,88.62,25236.0,66.082,66.3064,66.067,66.3064,25236.0
2020-02-12 11:30:00,88.62,88.64,88.56,88.62,25212.0,66.3064,66.3214,66.2615,66.3064,25212.0
2020-02-12 11:35:00,88.64,88.67,88.56,88.59,23689.0,66.3214,66.3438,66.2615,66.284,23689.0
2020-02-12 11:40:00,88.6,88.63,88.54,88.59,15162.0,66.2915,66.3139,66.2466,66.284,15162.0
2020-02-12 11:45:00,88.59,88.65,88.48,88.48,27368.0,66.284,66.3289,66.2017,66.2017,27368.0
2020-02-12 11:50:00,88.49,88.59,88.47,88.58,42583.0,66.2092,66.284,66.1942,66.2765,42583.0
2020-02-12 11:55:00,88.58,88.59,88.51,88.55,22214.0,66.2765,66.284,66.2241,66.2541,22214.0
2020-02-12 12:00:00,88.56,88.56,88.46,88.5,18721.0,66.2615,66.2615,66.1867,66.2166,18721.0
2020-02-12 12:05:00,88.5,88.52,88.45,88.52,20563.0,66.2166,66.2316,66.1792,66.2316,20563.0
2020-02-12 12:10:00,88.51,88.51,88.41,88.47,18579.0,66.2241,66.2241,66.1493,66.1942,18579.0
2020-02-12 12:15:00,88.48,88.53,88.46,88.48,13212.0,66.2017,66.2391,66.1867,66.2017,13212.0
2020-02-12 12:20:00,88.48,88.52,88.46,88.48,29316.0,66.2017,66.2316,66.1867,66.2017,29316.0
2020-02-12 12:25:00,88.47,88.49,88.3,88.33,12026.0,66.1942,66.2092,66.067,66.0895,12026.0
2020-02-12 12:30:00,88.33,88.34,88.25,88.31,16094.0,66.0895,66.0969,66.0296,66.0745,16094.0
2020-02-12 12:35:00,88.31,88.32,88.19,88.2,15103.0,66.0745,66.082,65.9847,65.9922,15103.0
2020-02-12 12:40:00,88.19,88.23,88.15,88.23,15884.0,65.9847,66.0146,65.9548,66.0146,15884.0
2020-02-12 12:45:00,88.23,88.25,88.13,88.14,10046.0,66.0146,66.0296,65.9398,65.9473,10046.0
2020-02-12 12:50:00,88.13,88.13,88.0,88.01,22155.0,65.9398,65.9398,65.8425,65.85,22155.0
2020-02-12 12:55:00,88.01,88.01,87.9,87.91,18838.0,65.85,65.85,65.7677,65.7752,18838.0
2020-02-12 13:00:00,87.91,87.94,87.56,87.56,45484.0,65.7752,65.7977,65.5133,65.5133,45484.0
2020-02-12 13:05:00,87.56,87.6,87.37,87.6,41740.0,65.5133,65.5433,65.3712,65.5433,41740.0
2020-02-12 13:10:00,87.59,87.79,87.58,87.72,16500.0,65.5358,65.6854,65.5283,65.633,16500.0
2020-02-12 13:15:00,87.72,87.72,87.58,87.62,15896.0,65.633,65.633,65.5283,65.5582,15896.0
2020-02-12 13:20:00,87.59,87.7,87.5,87.67,16140.0,65.5358,65.6181,65.4684,65.5956,16140.0
2020-02-12 13:25:00,87.7,87.72,87.56,87.67,11794.0,65.6181,65.633,65.5133,65.5956,11794.0
2020-02-12 13:30:00,87.67,87.71,87.64,87.7,25062.0,65.5956,65.6256,65.5732,65.6181,25062.0
2020-02-12 13:35:00,87.7,87.75,87.67,87.67,14354.0,65.6181,65.6555,65.5956,65.5956,14354.0
2020-02-12 13:40:00,87.67,87.74,87.64,87.7,37340.0,65.5956,65.648,65.5732,65.6181,37340.0
2020-02-12 13:45:00,87.7,87.74,87.62,87.63,9668.0,65.6181,65.648,65.5582,65.5657,9668.0
2020-02-12 13:50:00,87.64,87.76,87.62,87.76,14541.0,65.5732,65.663,65.5582,65.663,14541.0
2020-02-12 13:55:00,87.76,87.79,87.69,87.71,8642.0,65.663,65.6854,65.6106,65.6256,8642.0
2020-02-12 14:00:00,87.72,87.77,87.71,87.77,16831.0,65.633,65.6705,65.6256,65.6705,16831.0
2020-02-12 14:05:00,87.77,87.79,87.73,87.79,16815.0,65.6705,65.6854,65.6405,65.6854,16815.0
2020-02-12 14:10:00,87.79,87.8,87.72,87.77,15059.0,65.6854,65.6929,65.633,65.6705,15059.0
2020-02-12 14:15:00,87.77,87.79,87.7,87.76,13784.0,65.6705,65.6854,65.6181,65.663,13784.0
2020-02-12 14:20:00,87.76,87.79,87.75,87.77,23335.0,65.663,65.6854,65.6555,65.6705,23335.0
2020-02-12 14:25:00,87.78,87.83,87.77,87.83,10234.0,65.6779,65.7153,65.6705,65.7153,10234.0
2020-02-12 14:30:00,87.82,87.9,87.82,87.86,17456.0,65.7079,65.7677,65.7079,65.7378,17456.0
2020-02-12 14:35:00,87.88,87.95,87.86,87.95,21513.0,65.7528,65.8051,65.7378,65.8051,21513.0
2020-02-12 14:40:00,87.95,88.06,87.92,88.05,118221.0,65.8051,65.8874,65.7827,65.88,118221.0
2020-02-12 14:45:00,88.05,88.19,88.05,88.17,28126.0,65.88,65.9847,65.88,65.9697,28126.0
2020-02-12 14:50:00,88.18,88.26,88.18,88.25,29778.0,65.9772,66.0371,65.9772,66.0296,29778.0
2020-02-12 14:55:00,88.25,88.3,88.17,88.28,27530.0,66.0296,66.067,65.9697,66.052,27530.0
2020-02-12 15:00:00,88.28,88.31,88.11,88.2,67708.0,66.052,66.0745,65.9248,65.9922,67708.0
2020-02-12 15:05:00,88.2,88.24,88.03,88.07,31210.0,65.9922,66.0221,65.865,65.8949,31210.0
2020-02-12 15:10:00,88.07,88.08,87.97,87.98,22849.0,65.8949,65.9024,65.8201,65.8276,22849.0
2020-02-12 15:15:00,87.98,87.99,87.91,87.95,21419.0,65.8276,65.8351,65.7752,65.8051,21419.0
2020-02-12 15:20:00,87.95,87.96,87.89,87.92,25017.0,65.8051,65.8126,65.7602,65.7827,25017.0
2020-02-12 15:25:00,87.92,87.95,87.9,87.91,17544.0,65.7827,65.8051,65.7677,65.7752,17544.0
2020-02-12 15:30:00,87.92,87.92,87.76,87.8,43830.0,65.7827,65.7827,65.663,65.6929,43830.0
2020-02-12 15:35:00,87.8,87.82,87.77,87.79,42832.0,65.6929,65.7079,65.6705,65.6854,42832.0
2020-02-12 15:40:00,87.8,87.99,87.79,87.99,47816.0,65.6929,65.8351,65.6854,65.8351,47816.0
2020-02-12 15:45:00,88.0,88.08,87.95,88.02,50074.0,65.8425,65.9024,65.8051,65.8575,50074.0
2020-02-12 15:50:00,88.01,88.06,88.0,88.06,85398.0,65.85,65.8874,65.8425,65.8874,85398.0
2020-02-12 15:55:00,88.05,88.09,87.88,87.9,245960.0,65.88,65.9099,65.7528,65.7677,245960.0
2020-02-13 09:30:00,88.84,88.9,88.17,88.27,130989.0,66.471,66.5159,65.9697,66.0446,130989.0
2020-02-13 09:35:00,88.32,88.48,88.12,88.36,24581.0,66.082,66.2017,65.9323,66.1119,24581.0
2020-02-13 09:40:00,88.4,88.53,88.14,88.21,30435.0,66.1418,66.2391,65.9473,65.9997,30435.0
2020-02-13 09:45:00,88.2,88.23,87.97,88.16,37539.0,65.9922,66.0146,65.8201,65.9623,37539.0
2020-02-13 09:50:00,88.16,88.21,88.07,88.13,9108.0,65.9623,65.9997,65.8949,65.9398,9108.0
2020-02-13 09:55:00,88.16,88.16,87.93,87.94,20646.0,65.9623,65.9623,65.7902,65.7977,20646.0
2020-02-13 10:00:00,87.94,87.98,87.56,87.57,49893.0,65.7977,65.8276,65.5133,65.5208,49893.0
2020-02-13 10:05:00,87.57,87.9,87.54,87.85,30119.0,65.5208,65.7677,65.4984,65.7303,30119.0
2020-02-13 10:10:00,87.86,88.03,87.86,88.0,21165.0,65.7378,65.865,65.7378,65.8425,21165.0
2020-02-13 10:15:00,87.96,88.04,87.94,88.0,23329.0,65.8126,65.8725,65.7977,65.8425,23329.0
2020-02-13 10:20:00,87.99,88.16,87.97,88.15,28977.0,65.8351,65.9623,65.8201,65.9548,28977.0
2020-02-13 10:25:00,88.13,88.17,88.07,88.16,16873.0,65.9398,65.9697,65.8949,65.9623,16873.0
2020-02-13 10:30:00,88.14,88.15,88.03,88.05,19258.0,65.9473,65.9548,65.865,65.88,19258.0
2020-02-13 10:35:00,88.04,88.18,87.98,88.13,21676.0,65.8725,65.9772,65.8276,65.9398,21676.0
2020-02-13 10:40:00,88.14,88.21,88.14,88.18,19114.0,65.9473,65.9997,65.9473,65.9772,19114.0
2020-02-13 10:45:00,88.17,88.34,88.16,88.26,20482.0,65.9697,66.0969,65.9623,66.0371,20482.0
2020-02-13 10:50:00,88.24,88.44,88.23,88.41,43551.0,66.0221,66.1718,66.0146,66.1493,43551.0
2020-02-13 10:55:00,88.41,88.41,88.25,88.32,80627.0,66.1493,66.1493,66.0296,66.082,80627.0
2020-02-13 11:00:00,88.32,88.39,88.24,88.37,27979.0,66.082,66.1343,66.0221,66.1194,27979.0
2020-02-13 11:05:00,88.36,88.48,88.28,88.46,39777.0,66.1119,66.2017,66.052,66.1867,39777.0
2020-02-13 11:10:00,88.47,88.63,88.46,88.59,56949.0,66.1942,66.3139,66.1867,66.284,56949.0
2020-02-13 11:15:00,88.59,88.72,88.56,88.71,38373.0,66.284,66.3813,66.2615,66.3738,38373.0
2020-02-13 11:20:00,88.7,88.81,88.65,88.81,31427.0,66.3663,66.4486,66.3289,66.4486,31427.0
2020-02-13 11:25:00,88.82,88.9,88.75,88.9,23998.0,66.4561,66.5159,66.4037,66.5159,23998.0
2020-02-13 11:30:00,88.9,89.03,88.89,88.96,42830.0,66.5159,66.6132,66.5085,66.5608,42830.0
2020-02-13 11:35:00,88.96,89.0,88.81,88.86,42880.0,66.5608,66.5908,66.4486,66.486,42880.0
2020-02-13 11:40:00,88.87,89.08,88.87,89.04,40036.0,66.4935,66.6506,66.4935,66.6207,40036.0
2020-02-13 11:45:00,89.04,89.21,89.03,89.1,38436.0,66.6207,66.7479,66.6132,66.6656,38436.0
2020-02-13 11:50:00,89.1,89.18,89.07,89.17,29223.0,66.6656,66.7254,66.6431,66.718,29223.0
2020-02-13 11:55:00,89.17,89.21,89.11,89.2,27553.0,66.718,66.7479,66.6731,66.7404,27553.0
2020-02-13 12:00:00,89.2,89.21,89.1,89.2,22288.0,66.7404,66.7479,66.6656,66.7404,22288.0
2020-02-13 12:05:00,89.2,89.42,89.2,89.42,35576.0,66.7404,66.905,66.7404,66.905,35576.0
2020-02-13 12:10:00,89.42,89.47,89.37,89.45,28571.0,66.905,66.9424,66.8676,66.9274,28571.0
2020-02-13 12:15:00,89.45,89.49,89.44,89.47,13472.0,66.9274,66.9574,66.92,66.9424,13472.0
2020-02-13 12:20:00,89.46,89.47,89.39,89.41,17457.0,66.9349,66.9424,66.8826,66.8975,17457.0
2020-02-13 12:25:00,89.41,89.46,89.33,89.44,34741.0,66.8975,66.9349,66.8377,66.92,34741.0
2020-02-13 12:30:00,89.45,89.5,89.44,89.48,24886.0,66.9274,66.9649,66.92,66.9499,24886.0
2020-02-13 12:35:00,89.48,89.56,89.47,89.53,29308.0,66.9499,67.0098,66.9424,66.9873,29308.0
2020-02-13 12:40:00,89.52,89.62,89.52,89.59,18293.0,66.9798,67.0546,66.9798,67.0322,18293.0
2020-02-13 12:45:00,89.59,89.59,89.46,89.52,23114.0,67.0322,67.0322,66.9349,66.9798,23114.0
2020-02-13 12:50:00,89.51,89.55,89.47,89.54,21453.0,66.9723,67.0023,66.9424,66.9948,21453.0
2020-02-13 12:55:00,89.54,89.59,89.44,89.45,30999.0,66.9948,67.0322,66.92,66.9274,30999.0
2020-02-13 13:00:00,89.46,89.53,89.41,89.47,13827.0,66.9349,66.9873,66.8975,66.9424,13827.0
2020-02-13 13:05:00,89.47,89.47,89.38,89.39,22839.0,66.9424,66.9424,66.8751,66.8826,22839.0
2020-02-13 13:10:00,89.38,89.44,89.37,89.39,28083.0,66.8751,66.92,66.8676,66.8826,28083.0
2020-02-13 13:15:00,89.38,89.43,89.34,89.39,14726.0,66.8751,66.9125,66.8451,66.8826,14726.0
2020-02-13 13:20:00,89.39,89.46,89.38,89.43,24130.0,66.8826,66.9349,66.8751,66.9125,24130.0
2020-02-13 13:25:00,89.43,89.51,89.4,89.5,33156.0,66.9125,66.9723,66.89,66.9649,33156.0
2020-02-13 13:30:00,89.5,89.56,89.48,89.55,15812.0,66.9649,67.0098,66.9499,67.0023,15812.0
2020-02-13 13:35:00,89.55,89.65,89.54,89.63,17228.0,67.0023,67.0771,66.9948,67.0621,17228.0
2020-02-13 13:40:00,89.63,89.7,89.59,89.69,26119.0,67.0621,67.1145,67.0322,67.107,26119.0
2020-02-13 13:45:00,89.69,89.73,89.66,89.72,26585.0,67.107,67.1369,67.0846,67.1295,26585.0
2020-02-13 13:50:00,89.72,89.72,89.64,89.66,18040.0,67.1295,67.1295,67.0696,67.0846,18040.0
2020-02-13 13:55:00,89.66,89.7,89.57,89.59,15846.0,67.0846,67.1145,67.0172,67.0322,15846.0
2020-02-13 14:00:00,89.59,89.65,89.56,89.62,28646.0,67.0322,67.0771,67.0098,67.0546,28646.0
2020-02-13 14:05:00,89.61,89.61,89.45,89.47,19000.0,67.0472,67.0472,66.9274,66.9424,19000.0
2020-02-13 14:10:00,89.47,89.51,89.42,89.45,17565.0,66.9424,66.9723,66.905,66.9274,17565.0
2020-02-13 14:15:00,89.45,89.46,89.33,89.33,21205.0,66.9274,66.9349,66.8377,66.8377,21205.0
2020-02-13 14:20:00,89.34,89.42,89.34,89.36,13269.0,66.8451,66.905,66.8451,66.8601,13269.0
2020-02-13 14:25:00,89.37,89.38,89.25,89.25,15110.0,66.8676,66.8751,66.7778,66.7778,15110.0
2020-02-13 14:30:00,89.25,89.34,89.24,89.33,15015.0,66.7778,66.8451,66.7703,66.8377,15015.0
2020-02-13 14:35:00,89.33,89.36,89.29,89.31,14760.0,66.8377,66.8601,66.8077,66.8227,14760.0
2020-02-13 14:40:00,89.31,89.4,89.31,89.38,15064.0,66.8227,66.89,66.8227,66.8751,15064.0
2020-02-13 14:45:00,89.38,89.38,89.34,89.36,17325.0,66.8751,66.8751,66.8451,66.8601,17325.0
2020-02-13 14:50:00,89.38,89.44,89.36,89.41,16467.0,66.8751,66.92,66.8601,66.8975,16467.0
2020-02-13 14:55:00,89.41,89.44,89.36,89.42,20856.0,66.8975,66.92,66.8601,66.905,20856.0
2020-02-13 15:00:00,89.42,89.43,89.18,89.19,32355.0,66.905,66.9125,66.7254,66.7329,32355.0
2020-02-13 15:05:00,89.19,89.19,89.1,89.17,36993.0,66.7329,66.7329,66.6656,66.718,36993.0
2020-02-13 15:10:00,89.16,89.18,89.09,89.16,29281.0,66.7105,66.7254,66.6581,66.7105,29281.0
2020-02-13 15:15:00,89.16,89.31,89.16,89.21,33602.0,66.7105,66.8227,66.7105,66.7479,33602.0
2020-02-13 15:20:00,89.2,89.25,89.14,89.19,20220.0,66.7404,66.7778,66.6955,66.7329,20220.0
2020-02-13 15:25:00,89.19,89.23,89.13,89.14,30463.0,66.7329,66.7628,66.688,66.6955,30463.0
2020-02-13 15:30:00,89.14,89.14,88.92,88.95,55662.0,66.6955,66.6955,66.5309,66.5533,55662.0
2020-02-13 15:35:00,88.95,89.01,88.93,88.95,54032.0,66.5533,66.5982,66.5384,66.5533,54032.0
2020-02-13 15:40:00,88.95,88.99,88.76,88.76,46013.0,66.5533,66.5833,66.4112,66.4112,46013.0
2020-02-13 15:45:00,88.77,88.88,88.69,88.87,114768.0,66.4187,66.501,66.3588,66.4935,114768.0
2020-02-13 15:50:00,88.86,88.92,88.78,88.79,133931.0,66.486,66.5309,66.4261,66.4336,133931.0
2020-02-13 15:55:00,88.79,88.86,88.67,88.85,200080.0,66.4336,66.486,66.3438,66.4785,200080.0
2020-02-14 09:30:00,88.88,89.23,88.83,88.97,88248.0,66.501,66.7628,66.4636,66.5683,88248.0
2020-02-14 09:35:00,89.01,89.1,88.86,88.9,16678.0,66.5982,66.6656,66.486,66.5159,16678.0
2020-02-14 09:40:00,88.94,89.05,88.83,88.85,18477.0,66.5459,66.6282,66.4636,66.4785,18477.0
2020-02-14 09:45:00,88.87,89.02,88.84,88.98,15832.0,66.4935,66.6057,66.471,66.5758,15832.0
2020-02-14 09:50:00,89.0,89.05,88.94,89.05,12124.0,66.5908,66.6282,66.5459,66.6282,12124.0
2020-02-14 09:55:00,89.04,89.07,88.94,88.95,26577.0,66.6207,66.6431,66.5459,66.5533,26577.0
2020-02-14 10:00:00,88.95,89.0,88.81,88.82,17592.0,66.5533,66.5908,66.4486,66.4561,17592.0
2020-02-14 10:05:00,88.81,88.84,88.76,88.84,14358.0,66.4486,66.471,66.4112,66.471,14358.0
2020-02-14 10:10:00,88.83,88.9,88.8,88.89,20011.0,66.4636,66.5159,66.4411,66.5085,20011.0
2020-02-14 10:15:00,88.89,88.94,88.84,88.9,18631.0,66.5085,66.5459,66.471,66.5159,18631.0
2020-02-14 10:20:00,88.9,89.0,88.87,88.93,32489.0,66.5159,66.5908,66.4935,66.5384,32489.0
2020-02-14 10:25:00,88.93,88.93,88.7,88.7,12960.0,66.5384,66.5384,66.3663,66.3663,12960.0
2020-02-14 10:30:00,88.69,88.7,88.54,88.64,18867.0,66.3588,66.3663,66.2466,66.3214,18867.0
2020-02-14 10:35:00,88.64,88.81,88.63,88.7,7652.0,66.3214,66.4486,66.3139,66.3663,7652.0
2020-02-14 10:40:00,88.71,88.73,88.67,88.69,7314.0,66.3738,66.3887,66.3438,66.3588,7314.0
2020-02-14 10:45:00,88.69,88.85,88.69,88.79,9413.0,66.3588,66.4785,66.3588,66.4336,9413.0
2020-02-14 10:50:00,88.81,88.92,88.76,88.91,19186.0,66.4486,66.5309,66.4112,66.5234,19186.0
2020-02-14 10:55:00,88.92,89.03,88.87,89.03,44043.0,66.5309,66.6132,66.4935,66.6132,44043.0
2020-02-14 11:00:00,89.03,89.2,88.97,88.97,18245.0,66.6132,66.7404,66.5683,66.5683,18245.0
2020-02-14 11:05:00,88.98,89.02,88.87,88.89,13893.0,66.5758,66.6057,66.4935,66.5085,13893.0
2020-02-14 11:10:00,88.91,88.93,88.86,88.91,12362.0,66.5234,66.5384,66.486,66.5234,12362.0
2020-02-14 11:15:00,88.92,88.94,88.87,88.91,8481.0,66.5309,66.5459,66.4935,66.5234,8481.0
2020-02-14 11:20:00,88.91,88.95,88.81,88.91,21427.0,66.5234,66.5533,66.4486,66.5234,21427.0
2020-02-14 11:25:00,88.92,89.1,88.9,88.98,31617.0,66.5309,66.6656,66.5159,66.5758,31617.0
2020-02-14 11:30:00,88.95,89.02,88.89,89.02,11825.0,66.5533,66.6057,66.5085,66.6057,11825.0
2020-02-14 11:35:00,88.98,89.02,88.92,88.96,18611.0,66.5758,66.6057,66.5309,66.5608,18611.0
2020-02-14 11:40:00,88.96,89.07,88.92,88.93,18621.0,66.5608,66.6431,66.5309,66.5384,18621.0
2020-02-14 11:45:00,88.91,88.95,88.87,88.92,17811.0,66.5234,66.5533,66.4935,66.5309,17811.0
2020-02-14 11:50:00,88.91,88.92,88.73,88.77,35421.0,66.5234,66.5309,66.3887,66.4187,35421.0
2020-02-14 11:55:00,88.78,88.79,88.68,88.71,13333.0,66.4261,66.4336,66.3513,66.3738,13333.0
2020-02-14 12:00:00,88.73,88.77,88.64,88.64,23389.0,66.3887,66.4187,66.3214,66.3214,23389.0
2020-02-14 12:05:00,88.66,88.8,88.6,88.61,116621.0,66.3364,66.4411,66.2915,66.299,116621.0
2020-02-14 12:10:00,88.6,88.79,88.59,88.79,11352.0,66.2915,66.4336,66.284,66.4336,11352.0
2020-02-14 12:15:00,88.79,88.81,88.65,88.69,16539.0,66.4336,66.4486,66.3289,66.3588,16539.0
2020-02-14 12:20:00,88.68,88.76,88.63,88.75,10677.0,66.3513,66.4112,66.3139,66.4037,10677.0
2020-02-14 12:25:00,88.73,88.76,88.68,88.74,10827.0,66.3887,66.4112,66.3513,66.3962,10827.0
2020-02-14 12:30:00,88.72,88.72,88.6,88.63,11350.0,66.3813,66.3813,66.2915,66.3139,11350.0
2020-02-14 12:35:00,88.65,88.67,88.58,88.61,11578.0,66.3289,66.3438,66.2765,66.299,11578.0
2020-02-14 12:40:00,88.61,88.62,88.55,88.6,12140.0,66.299,66.3064,66.2541,66.2915,12140.0
2020-02-14 12:45:00,88.58,88.61,88.4,88.47,15672.0,66.2765,66.299,66.1418,66.1942,15672.0
2020-02-14 12:50:00,88.47,88.52,88.47,88.51,7531.0,66.1942,66.2316,66.1942,66.2241,7531.0
2020-02-14 12:55:00,88.51,88.52,88.49,88.49,2997.0,66.2241,66.2316,66.2092,66.2092,2997.0
2020-02-14 13:00:00,88.47,88.5,88.39,88.42,12711.0,66.1942,66.2166,66.1343,66.1568,12711.0
2020-02-14 13:05:00,88.41,88.44,88.31,88.31,11107.0,66.1493,66.1718,66.0745,66.0745,11107.0
2020-02-14 13:10:00,88.3,88.38,88.3,88.34,7335.0,66.067,66.1269,66.067,66.0969,7335.0
2020-02-14 13:15:00,88.34,88.35,88.28,88.29,5766.0,66.0969,66.1044,66.052,66.0595,5766.0
2020-02-14 13:20:00,88.3,88.33,88.28,88.33,8047.0,66.067,66.0895,66.052,66.0895,8047.0
2020-02-14 13:25:00,88.33,88.36,88.29,88.3,9637.0,66.0895,66.1119,66.0595,66.067,9637.0
2020-02-14 13:30:00,88.29,88.29,88.23,88.28,8408.0,66.0595,66.0595,66.0146,66.052,8408.0
2020-02-14 13:35:00,88.29,88.3,88.2,88.21,8122.0,66.0595,66.067,65.9922,65.9997,8122.0
2020-02-14 13:40:00,88.19,88.26,88.19,88.25,10392.0,65.9847,66.0371,65.9847,66.0296,10392.0
2020-02-14 13:45:00,88.24,88.32,88.23,88.27,14378.0,66.0221,66.082,66.0146,66.0446,14378.0
2020-02-14 13:50:00,88.26,88.28,88.19,88.2,12263.0,66.0371,66.052,65.9847,65.9922,12263.0
2020-02-14 13:55:00,88.2,88.21,88.11,88.12,14903.0,65.9922,65.9997,65.9248,65.9323,14903.0
2020-02-14 14:00:00,88.11,88.17,88.08,88.13,13042.0,65.9248,65.9697,65.9024,65.9398,13042.0
2020-02-14 14:05:00,88.14,88.14,88.05,88.11,33013.0,65.9473,65.9473,65.88,65.9248,33013.0
2020-02-14 14:10:00,88.11,88.2,88.11,88.12,13904.0,65.9248,65.9922,65.9248,65.9323,13904.0
2020-02-14 14:15:00,88.11,88.14,88.01,88.13,19478.0,65.9248,65.9473,65.85,65.9398,19478.0
2020-02-14 14:20:00,88.13,88.21,88.08,88.21,11196.0,65.9398,65.9997,65.9024,65.9997,11196.0
2020-02-14 14:25:00,88.2,88.29,88.2,88.26,15429.0,65.9922,66.0595,65.9922,66.0371,15429.0
2020-02-14 14:30:00,88.27,88.33,88.24,88.33,8736.0,66.0446,66.0895,66.0221,66.0895,8736.0
2020-02-14 14:35:00,88.33,88.34,88.25,88.3,8634.0,66.0895,66.0969,66.0296,66.067,8634.0
2020-02-14 14:40:00,88.3,88.32,88.24,88.3,12648.0,66.067,66.082,66.0221,66.067,12648.0
2020-02-14 14:45:00,88.3,88.31,88.24,88.31,12008.0,66.067,66.0745,66.0221,66.0745,12008.0
2020-02-14 14:50:00,88.28,88.31,88.26,88.27,14295.0,66.052,66.0745,66.0371,66.0446,14295.0
2020-02-14 14:55:00,88.26,88.34,88.25,88.33,10976.0,66.0371,66.0969,66.0296,66.0895,10976.0
2020-02-14 15:00:00,88.33,88.36,88.29,88.33,12218.0,66.0895,66.1119,66.0595,66.0895,12218.0
2020-02-14 15:05:00,88.34,88.38,88.31,88.35,12841.0,66.0969,66.1269,66.0745,66.1044,12841.0
2020-02-14 15:10:00,88.36,88.39,88.26,88.31,18924.0,66.1119,66.1343,66.0371,66.0745,18924.0
2020-02-14 15:15:00,88.32,88.34,88.27,88.29,14926.0,66.082,66.0969,66.0446,66.0595,14926.0
2020-02-14 15:20:00,88.3,88.44,88.3,88.43,17299.0,66.067,66.1718,66.067,66.1643,17299.0
2020-02-14 15:25:00,88.44,88.44,88.38,88.41,16852.0,66.1718,66.1718,66.1269,66.1493,16852.0
2020-02-14 15:30:00,88.4,88.44,88.37,88.43,15592.0,66.1418,66.1718,66.1194,66.1643,15592.0
2020-02-14 15:35:00,88.43,88.43,88.32,88.39,22117.0,66.1643,66.1643,66.082,66.1343,22117.0
2020-02-14 15:40:00,88.39,88.42,88.36,88.39,18680.0,66.1343,66.1568,66.1119,66.1343,18680.0
2020-02-14 15:45:00,88.39,88.43,88.34,88.4,42263.0,66.1343,66.1643,66.0969,66.1418,42263.0
2020-02-14 15:50:00,88.39,88.45,88.36,88.42,66683.0,66.1343,66.1792,66.1119,66.1568,66683.0
2020-02-14 15:55:00,88.43,88.54,88.4,88.48,221989.0,66.1643,66.2466,66.1418,66.2017,221989.0
2020-02-18 09:30:00,88.29,88.36,88.05,88.1,127621.0,66.0595,66.1119,65.88,65.9174,127621.0
2020-02-18 09:35:00,88.09,88.17,87.88,87.91,31651.0,65.9099,65.9697,65.7528,65.7752,31651.0
2020-02-18 09:40:00,87.95,88.35,87.86,88.22,29939.0,65.8051,66.1044,65.7378,66.0071,29939.0
2020-02-18 09:45:00,88.22,88.39,88.19,88.31,23283.0,66.0071,66.1343,65.9847,66.0745,23283.0
2020-02-18 09:50:00,88.32,88.33,88.09,88.13,23864.0,66.082,66.0895,65.9099,65.9398,23864.0
2020-02-18 09:55:00,88.16,88.19,87.92,87.92,13938.0,65.9623,65.9847,65.7827,65.7827,13938.0
2020-02-18 10:00:00,87.92,88.03,87.76,87.85,24968.0,65.7827,65.865,65.663,65.7303,24968.0
2020-02-18 10:05:00,87.88,88.0,87.82,87.95,16489.0,65.7528,65.8425,65.7079,65.8051,16489.0
2020-02-18 10:10:00,87.99,88.17,87.99,88.07,14953.0,65.8351,65.9697,65.8351,65.8949,14953.0
2020-02-18 10:15:00,88.1,88.18,87.92,87.98,17161.0,65.9174,65.9772,65.7827,65.8276,17161.0
2020-02-18 10:20:00,87.97,88.07,87.93,87.97,17447.0,65.8201,65.8949,65.7902,65.8201,17447.0
2020-02-18 10:25:00,87.94,88.01,87.81,87.86,21975.0,65.7977,65.85,65.7004,65.7378,21975.0
2020-02-18 10:30:00,87.87,87.94,87.82,87.88,19234.0,65.7453,65.7977,65.7079,65.7528,19234.0
2020-02-18 10:35:00,87.86,87.88,87.78,87.84,20243.0,65.7378,65.7528,65.6779,65.7228,20243.0
2020-02-18 10:40:00,87.84,87.94,87.75,87.94,23188.0,65.7228,65.7977,65.6555,65.7977,23188.0
2020-02-18 10:45:00,87.88,87.92,87.83,87.88,6453.0,65.7528,65.7827,65.7153,65.7528,6453.0
2020-02-18 10:50:00,87.84,87.86,87.67,87.68,21223.0,65.7228,65.7378,65.5956,65.6031,21223.0
2020-02-18 10:55:00,87.65,87.65,87.43,87.43,10197.0,65.5807,65.5807,65.4161,65.4161,10197.0
2020-02-18 11:00:00,87.44,87.44,87.18,87.31,29556.0,65.4235,65.4235,65.229,65.3263,29556.0
2020-02-18 11:05:00,87.3,87.32,87.13,87.28,9264.0,65.3188,65.3338,65.1916,65.3038,9264.0
2020-02-18 11:10:00,87.3,87.42,87.25,87.39,31061.0,65.3188,65.4086,65.2814,65.3861,31061.0
2020-02-18 11:15:00,87.38,87.44,87.27,87.29,41243.0,65.3787,65.4235,65.2963,65.3113,41243.0
2020-02-18 11:20:00,87.3,87.31,87.05,87.08,9671.0,65.3188,65.3263,65.1317,65.1542,9671.0
2020-02-18 11:25:00,87.1,87.19,87.09,87.17,14051.0,65.1692,65.2365,65.1617,65.2215,14051.0
2020-02-18 11:30:00,87.19,87.29,87.18,87.27,14900.0,65.2365,65.3113,65.229,65.2963,14900.0
2020-02-18 11:35:00,87.29,87.3,87.15,87.25,16055.0,65.3113,65.3188,65.2066,65.2814,16055.0
2020-02-18 11:40:00,87.25,87.32,87.21,87.31,12579.0,65.2814,65.3338,65.2515,65.3263,12579.0
2020-02-18 11:45:00,87.31,87.45,87.31,87.43,13028.0,65.3263,65.431,65.3263,65.4161,13028.0
2020-02-18 11:50:00,87.41,87.48,87.26,87.26,13954.0,65.4011,65.4535,65.2889,65.2889,13954.0
2020-02-18 11:55:00,87.31,87.33,87.24,87.25,12120.0,65.3263,65.3412,65.2739,65.2814,12120.0
2020-02-18 12:00:00,87.23,87.28,87.2,87.23,12418.0,65.2664,65.3038,65.244,65.2664,12418.0
2020-02-18 12:05:00,87.24,87.28,87.21,87.23,10804.0,65.2739,65.3038,65.2515,65.2664,10804.0
2020-02-18 12:10:00,87.25,87.39,87.25,87.33,9043.0,65.2814,65.3861,65.2814,65.3412,9043.0
2020-02-18 12:15:00,87.33,87.52,87.32,87.49,18333.0,65.3412,65.4834,65.3338,65.461,18333.0
2020-02-18 12:20:00,87.47,87.49,87.4,87.47,20465.0,65.446,65.461,65.3936,65.446,20465.0
2020-02-18 12:25:00,87.44,87.54,87.44,87.5,8319.0,65.4235,65.4984,65.4235,65.4684,8319.0
2020-02-18 12:30:00,87.48,87.55,87.47,87.54,6329.0,65.4535,65.5058,65.446,65.4984,6329.0
2020-02-18 12:35:00,87.54,87.59,87.49,87.55,16595.0,65.4984,65.5358,65.461,65.5058,16595.0
2020-02-18 12:40:00,87.55,87.6,87.54,87.59,5236.0,65.5058,65.5433,65.4984,65.5358,5236.0
2020-02-18 12:45:00,87.6,87.62,87.54,87.57,9680.0,65.5433,65.5582,65.4984,65.5208,9680.0
2020-02-18 12:50:00,87.54,87.61,87.54,87.61,7828.0,65.4984,65.5507,65.4984,65.5507,7828.0
2020-02-18 12:55:00,87.62,87.63,87.59,87.6,11770.0,65.5582,65.5657,65.5358,65.5433,11770.0
2020-02-18 13:00:00,87.61,87.76,87.61,87.76,8184.0,65.5507,65.663,65.5507,65.663,8184.0
2020-02-18 13:05:00,87.75,87.81,87.72,87.81,10134.0,65.6555,65.7004,65.633,65.7004,10134.0
2020-02-18 13:10:00,87.81,87.85,87.76,87.76,6573.0,65.7004,65.7303,65.663,65.663,6573.0
2020-02-18 13:15:00,87.77,87.8,87.76,87.78,6655.0,65.6705,65.6929,65.663,65.6779,6655.0
2020-02-18 13:20:00,87.79,87.8,87.76,87.77,6016.0,65.6854,65.6929,65.663,65.6705,6016.0
2020-02-18 13:25:00,87.78,87.78,87.72,87.75,10454.0,65.6779,65.6779,65.633,65.6555,10454.0
2020-02-18 13:30:00,87.74,87.87,87.71,87.72,39359.0,65.648,65.7453,65.6256,65.633,39359.0
2020-02-18 13:35:00,87.73,87.73,87.63,87.66,7289.0,65.6405,65.6405,65.5657,65.5882,7289.0
2020-02-18 13:40:00,87.69,87.72,87.64,87.65,5482.0,65.6106,65.633,65.5732,65.5807,5482.0
2020-02-18 13:45:00,87.68,87.71,87.63,87.71,10960.0,65.6031,65.6256,65.5657,65.6256,10960.0
2020-02-18 13:50:00,87.72,87.75,87.66,87.66,5449.0,65.633,65.6555,65.5882,65.5882,5449.0
2020-02-18 13:55:00,87.67,87.69,87.64,87.65,6612.0,65.5956,65.6106,65.5732,65.5807,6612.0
2020-02-18 14:00:00,87.65,87.66,87.54,87.62,7496.0,65.5807,65.5882,65.4984,65.5582,7496.0
2020-02-18 14:05:00,87.61,87.62,87.53,87.53,9353.0,65.5507,65.5582,65.4909,65.4909,9353.0
2020-02-18 14:10:00,87.52,87.52,87.46,87.47,11949.0,65.4834,65.4834,65.4385,65.446,11949.0
2020-02-18 14:15:00,87.47,87.58,87.46,87.52,14072.0,65.446,65.5283,65.4385,65.4834,14072.0
2020-02-18 14:20:00,87.53,87.73,87.52,87.69,9704.0,65.4909,65.6405,65.4834,65.6106,9704.0
2020-02-18 14:25:00,87.69,87.85,87.69,87.81,10077.0,65.6106,65.7303,65.6106,65.7004,10077.0
2020-02-18 14:30:00,87.82,87.84,87.78,87.82,8324.0,65.7079,65.7228,65.6779,65.7079,8324.0
2020-02-18 14:35:00,87.79,87.8,87.74,87.77,8463.0,65.6854,65.6929,65.648,65.6705,8463.0
2020-02-18 14:40:00,87.77,87.82,87.76,87.77,6041.0,65.6705,65.7079,65.663,65.6705,6041.0
2020-02-18 14:45:00,87.77,87.81,87.72,87.76,10741.0,65.6705,65.7004,65.633,65.663,10741.0
2020-02-18 14:50:00,87.76,87.76,87.7,87.7,7337.0,65.663,65.663,65.6181,65.6181,7337.0
2020-02-18 14:55:00,87.7,87.75,87.67,87.71,7531.0,65.6181,65.6555,65.5956,65.6256,7531.0
2020-02-18 15:00:00,87.72,87.73,87.67,87.71,11545.0,65.633,65.6405,65.5956,65.6256,11545.0
2020-02-18 15:05:00,87.71,87.72,87.65,87.67,8041.0,65.6256,65.633,65.5807,65.5956,8041.0
2020-02-18 15:10:00,87.67,87.72,87.66,87.67,17268.0,65.5956,65.633,65.5882,65.5956,17268.0
2020-02-18 15:15:00,87.68,87.7,87.62,87.7,7882.0,65.6031,65.6181,65.5582,65.6181,7882.0
2020-02-18 15:20:00,87.69,87.7,87.6,87.6,9743.0,65.6106,65.6181,65.5433,65.5433,9743.0
2020-02-18 15:25:00,87.62,87.62,87.52,87.6,28096.0,65.5582,65.5582,65.4834,65.5433,28096.0
2020-02-18 15:30:00,87.6,87.6,87.5,87.51,21429.0,65.5433,65.5433,65.4684,65.4759,21429.0
2020-02-18 15:35:00,87.51,87.53,87.49,87.51,12740.0,65.4759,65.4909,65.461,65.4759,12740.0
2020-02-18 15:40:00,87.51,87.66,87.51,87.66,24035.0,65.4759,65.5882,65.4759,65.5882,24035.0
2020-02-18 15:45:00,87.66,87.66,87.52,87.52,22959.0,65.5882,65.5882,65.4834,65.4834,22959.0
2020-02-18 15:50:00,87.53,87.59,87.51,87.56,37974.0,65.4909,65.5358,65.4759,65.5133,37974.0
2020-02-18 15:55:00,87.56,87.59,87.42,87.47,148689.0,65.5133,65.5358,65.4086,65.446,148689.0
2020-02-19 09:30:00,87.81,87.95,87.3,87.52,111540.0,65.7004,65.8051,65.3188,65.4834,111540.0
2020-02-19 09:35:00,87.53,87.53,87.08,87.3,29994.0,65.4909,65.4909,65.1542,65.3188,29994.0
2020-02-19 09:40:00,87.3,87.38,86.88,87.0,38763.0,65.3188,65.3787,65.0045,65.0943,38763.0
2020-02-19 09:45:00,87.04,87.28,86.96,87.19,58365.0,65.1243,65.3038,65.0644,65.2365,58365.0
2020-02-19 09:50:00,87.21,87.6,87.16,87.49,17584.0,65.2515,65.5433,65.214,65.461,17584.0
2020-02-19 09:55:00,87.52,87.68,87.42,87.53,38956.0,65.4834,65.6031,65.4086,65.4909,38956.0
2020-02-19 10:00:00,87.53,87.61,87.28,87.31,19877.0,65.4909,65.5507,65.3038,65.3263,19877.0
2020-02-19 10:05:00,87.31,87.41,87.18,87.33,17879.0,65.3263,65.4011,65.229,65.3412,17879.0
2020-02-19 10:10:00,87.33,87.35,87.01,87.1,22136.0,65.3412,65.3562,65.1018,65.1692,22136.0
2020-02-19 10:15:00,87.09,87.15,86.97,87.07,24913.0,65.1617,65.2066,65.0719,65.1467,24913.0
2020-02-19 10:20:00,87.09,87.53,87.07,87.52,20511.0,65.1617,65.4909,65.1467,65.4834,20511.0
2020-02-19 10:25:00,87.53,87.61,87.47,87.61,23826.0,65.4909,65.5507,65.446,65.5507,23826.0
2020-02-19 10:30:00,87.59,87.69,87.53,87.65,17331.0,65.5358,65.6106,65.4909,65.5807,17331.0
2020-02-19 10:35:00,87.67,87.82,87.63,87.79,19023.0,65.5956,65.7079,65.5657,65.6854,19023.0
2020-02-19 10:40:00,87.77,87.89,87.75,87.89,18654.0,65.6705,65.7602,65.6555,65.7602,18654.0
2020-02-19 10:45:00,87.89,87.89,87.77,87.81,24997.0,65.7602,65.7602,65.6705,65.7004,24997.0
2020-02-19 10:50:00,87.81,87.89,87.8,87.89,15876.0,65.7004,65.7602,65.6929,65.7602,15876.0
2020-02-19 10:55:00,87.87,87.95,87.83,87.88,21736.0,65.7453,65.8051,65.7153,65.7528,21736.0
2020-02-19 11:00:00,87.89,87.92,87.81,87.87,14237.0,65.7602,65.7827,65.7004,65.7453,14237.0
2020-02-19 11:05:00,87.86,87.87,87.75,87.8,27243.0,65.7378,65.7453,65.6555,65.6929,27243.0
2020-02-19 11:10:00,87.79,87.81,87.73,87.74,15453.0,65.6854,65.7004,65.6405,65.648,15453.0
2020-02-19 11:15:00,87.73,87.82,87.71,87.8,17307.0,65.6405,65.7079,65.6256,65.6929,17307.0
2020-02-19 11:20:00,87.8,87.8,87.61,87.66,18239.0,65.6929,65.6929,65.5507,65.5882,18239.0
2020-02-19 11:25:00,87.67,87.77,87.6,87.73,80219.0,65.5956,65.6705,65.5433,65.6405,80219.0
2020-02-19 11:30:00,87.73,87.78,87.53,87.63,168388.0,65.6405,65.6779,65.4909,65.5657,168388.0
2020-02-19 11:35:00,87.64,87.74,87.62,87.74,67712.0,65.5732,65.648,65.5582,65.648,67712.0
2020-02-19 11:40:00,87.73,87.8,87.7,87.74,33246.0,65.6405,65.6929,65.6181,65.648,33246.0
2020-02-19 11:45:00,87.73,87.88,87.73,87.88,52441.0,65.6405,65.7528,65.6405,65.7528,52441.0
2020-02-19 11:50:00,87.88,87.9,87.7,87.72,41028.0,65.7528,65.7677,65.6181,65.633,41028.0
2020-02-19 11:55:00,87.74,87.74,87.6,87.61,6150.0,65.648,65.648,65.5433,65.5507,6150.0
2020-02-19 12:00:00,87.62,87.71,87.55,87.63,32663.0,65.5582,65.6256,65.5058,65.5657,32663.0
2020-02-19 12:05:00,87.64,87.7,87.63,87.66,10814.0,65.5732,65.6181,65.5657,65.5882,10814.0
2020-02-19 12:10:00,87.66,87.74,87.61,87.73,24213.0,65.5882,65.648,65.5507,65.6405,24213.0
2020-02-19 12:15:00,87.73,87.81,87.7,87.8,44210.0,65.6405,65.7004,65.6181,65.6929,44210.0
2020-02-19 12:20:00,87.78,87.8,87.71,87.78,21361.0,65.6779,65.6929,65.6256,65.6779,21361.0
2020-02-19 12:25:00,87.78,87.81,87.71,87.71,29749.0,65.6779,65.7004,65.6256,65.6256,29749.0
2020-02-19 12:30:00,87.73,87.78,87.73,87.75,16566.0,65.6405,65.6779,65.6405,65.6555,16566.0
2020-02-19 12:35:00,87.76,87.79,87.74,87.79,32003.0,65.663,65.6854,65.648,65.6854,32003.0
2020-02-19 12:40:00,87.8,87.85,87.78,87.84,17477.0,65.6929,65.7303,65.6779,65.7228,17477.0
2020-02-19 12:45:00,87.84,87.84,87.73,87.79,25747.0,65.7228,65.7228,65.6405,65.6854,25747.0
2020-02-19 12:50:00,87.78,87.79,87.73,87.76,27499.0,65.6779,65.6854,65.6405,65.663,27499.0
2020-02-19 12:55:00,87.75,87.79,87.71,87.79,36273.0,65.6555,65.6854,65.6256,65.6854,36273.0
2020-02-19 13:00:00,87.79,87.86,87.78,87.86,13355.0,65.6854,65.7378,65.6779,65.7378,13355.0
2020-02-19 13:05:00,87.86,87.87,87.8,87.81,20866.0,65.7378,65.7453,65.6929,65.7004,20866.0
2020-02-19 13:10:00,87.81,87.85,87.79,87.8,24178.0,65.7004,65.7303,65.6854,65.6929,24178.0
2020-02-19 13:15:00,87.79,87.86,87.79,87.85,8908.0,65.6854,65.7378,65.6854,65.7303,8908.0
2020-02-19 13:20:00,87.85,87.9,87.84,87.87,20949.0,65.7303,65.7677,65.7228,65.7453,20949.0
2020-02-19 13:25:00,87.87,87.89,87.85,87.88,9247.0,65.7453,65.7602,65.7303,65.7528,9247.0
2020-02-19 13:30:00,87.88,87.94,87.86,87.92,12369.0,65.7528,65.7977,65.7378,65.7827,12369.0
2020-02-19 13:35:00,87.92,87.93,87.89,87.93,11337.0,65.7827,65.7902,65.7602,65.7902,11337.0
2020-02-19 13:40:00,87.92,87.93,87.87,87.9,13588.0,65.7827,65.7902,65.7453,65.7677,13588.0
2020-02-19 13:45:00,87.9,87.91,87.81,87.86,17325.0,65.7677,65.7752,65.7004,65.7378,17325.0
2020-02-19 13:50:00,87.87,87.93,87.86,87.91,22774.0,65.7453,65.7902,65.7378,65.7752,22774.0
2020-02-19 13:55:00,87.92,87.94,87.85,87.9,14592.0,65.7827,65.7977,65.7303,65.7677,14592.0
2020-02-19 14:00:00,87.89,87.94,87.82,87.92,21941.0,65.7602,65.7977,65.7079,65.7827,21941.0
2020-02-19 14:05:00,87.92,87.96,87.89,87.91,18848.0,65.7827,65.8126,65.7602,65.7752,18848.0
2020-02-19 14:10:00,87.91,87.92,87.85,87.87,28174.0,65.7752,65.7827,65.7303,65.7453,28174.0
2020-02-19 14:15:00,87.86,87.89,87.86,87.88,19835.0,65.7378,65.7602,65.7378,65.7528,19835.0
2020-02-19 14:20:00,87.88,87.92,87.83,87.89,30075.0,65.7528,65.7827,65.7153,65.7602,30075.0
2020-02-19 14:25:00,87.88,87.89,87.86,87.88,9630.0,65.7528,65.7602,65.7378,65.7528,9630.0
2020-02-19 14:30:00,87.88,87.89,87.86,87.88,33708.0,65.7528,65.7602,65.7378,65.7528,33708.0
2020-02-19 14:35:00,87.88,87.91,87.87,87.87,39740.0,65.7528,65.7752,65.7453,65.7453,39740.0
2020-02-19 14:40:00,87.89,87.91,87.87,87.89,21366.0,65.7602,65.7752,65.7453,65.7602,21366.0
2020-02-19 14:45:00,87.89,87.95,87.88,87.94,19600.0,65.7602,65.8051,65.7528,65.7977,19600.0
2020-02-19 14:50:00,87.94,87.97,87.9,87.92,17646.0,65.7977,65.8201,65.7677,65.7827,17646.0
2020-02-19 14:55:00,87.92,87.95,87.91,87.95,13535.0,65.7827,65.8051,65.7752,65.8051,13535.0
2020-02-19 15:00:00,87.95,87.96,87.9,87.93,20858.0,65.8051,65.8126,65.7677,65.7902,20858.0
2020-02-19 15:05:00,87.92,87.94,87.9,87.92,36037.0,65.7827,65.7977,65.7677,65.7827,36037.0
2020-02-19 15:10:00,87.92,87.93,87.86,87.92,47316.0,65.7827,65.7902,65.7378,65.7827,47316.0
2020-02-19 15:15:00,87.92,87.93,87.88,87.9,15911.0,65.7827,65.7902,65.7528,65.7677,15911.0
2020-02-19 15:20:00,87.89,87.91,87.86,87.91,35649.0,65.7602,65.7752,65.7378,65.7752,35649.0
2020-02-19 15:25:00,87.9,87.92,87.87,87.91,28674.0,65.7677,65.7827,65.7453,65.7752,28674.0
2020-02-19 15:30:00,87.91,87.96,87.87,87.9,38863.0,65.7752,65.8126,65.7453,65.7677,38863.0
2020-02-19 15:35:00,87.9,87.92,87.88,87.9,30499.0,65.7677,65.7827,65.7528,65.7677,30499.0
2020-02-19 15:40:00,87.89,87.91,87.88,87.9,22888.0,65.7602,65.7752,65.7528,65.7677,22888.0
2020-02-19 15:45:00,87.89,87.89,87.81,87.83,43263.0,65.7602,65.7602,65.7004,65.7153,43263.0
2020-02-19 15:50:00,87.81,87.92,87.79,87.92,68761.0,65.7004,65.7827,65.6854,65.7827,68761.0
2020-02-19 15:55:00,87.92,87.95,87.85,87.87,138407.0,65.7827,65.8051,65.7303,65.7453,138407.0
2020-02-20 09:30:00,87.5,87.77,87.29,87.45,174243.0,65.4684,65.6705,65.3113,65.431,174243.0
2020-02-20 09:35:00,87.45,87.62,87.39,87.45,14417.0,65.431,65.5582,65.3861,65.431,14417.0
2020-02-20 09:40:00,87.45,87.62,87.32,87.39,87990.0,65.431,65.5582,65.3338,65.3861,87990.0
2020-02-20 09:45:00,87.35,87.39,87.18,87.33,14118.0,65.3562,65.3861,65.229,65.3412,14118.0
2020-02-20 09:50:00,87.34,87.57,87.31,87.57,7728.0,65.3487,65.5208,65.3263,65.5208,7728.0
2020-02-20 09:55:00,87.6,87.63,87.35,87.36,11947.0,65.5433,65.5657,65.3562,65.3637,11947.0
2020-02-20 10:00:00,87.36,87.41,87.21,87.28,19405.0,65.3637,65.4011,65.2515,65.3038,19405.0
2020-02-20 10:05:00,87.26,87.39,87.25,87.3,15079.0,65.2889,65.3861,65.2814,65.3188,15079.0
2020-02-20 10:10:00,87.3,87.39,87.28,87.29,17257.0,65.3188,65.3861,65.3038,65.3113,17257.0
2020-02-20 10:15:00,87.3,87.33,87.24,87.27,13358.0,65.3188,65.3412,65.2739,65.2963,13358.0
2020-02-20 10:20:00,87.29,87.33,87.27,87.31,15852.0,65.3113,65.3412,65.2963,65.3263,15852.0
2020-02-20 10:25:00,87.31,87.34,87.28,87.31,18997.0,65.3263,65.3487,65.3038,65.3263,18997.0
2020-02-20 10:30:00,87.31,87.42,87.3,87.4,10281.0,65.3263,65.4086,65.3188,65.3936,10281.0
2020-02-20 10:35:00,87.42,87.42,87.28,87.29,9677.0,65.4086,65.4086,65.3038,65.3113,9677.0
2020-02-20 10:40:00,87.28,87.32,87.1,87.14,10303.0,65.3038,65.3338,65.1692,65.1991,10303.0
2020-02-20 10:45:00,87.13,87.14,87.01,87.02,18397.0,65.1916,65.1991,65.1018,65.1093,18397.0
2020-02-20 10:50:00,87.03,87.08,86.97,87.0,136620.0,65.1168,65.1542,65.0719,65.0943,136620.0
2020-02-20 10:55:00,87.02,87.03,86.86,86.86,23518.0,65.1093,65.1168,64.9896,64.9896,23518.0
2020-02-20 11:00:00,86.86,86.91,86.8,86.87,17044.0,64.9896,65.027,64.9447,64.9971,17044.0
2020-02-20 11:05:00,86.87,86.87,86.62,86.62,26293.0,64.9971,64.9971,64.81,64.81,26293.0
2020-02-20 11:10:00,86.61,86.68,86.59,86.66,20541.0,64.8025,64.8549,64.7876,64.8399,20541.0
2020-02-20 11:15:00,86.65,86.74,86.55,86.74,18362.0,64.8325,64.8998,64.7576,64.8998,18362.0
2020-02-20 11:20:00,86.73,86.74,86.52,86.56,17100.0,64.8923,64.8998,64.7352,64.7651,17100.0
2020-02-20 11:25:00,86.54,86.56,86.4,86.44,22044.0,64.7502,64.7651,64.6454,64.6753,22044.0
2020-02-20 11:30:00,86.44,86.52,86.14,86.34,27156.0,64.6753,64.7352,64.4509,64.6005,27156.0
2020-02-20 11:35:00,86.34,86.47,86.28,86.42,16679.0,64.6005,64.6978,64.5556,64.6604,16679.0
2020-02-20 11:40:00,86.4,86.67,86.4,86.57,23689.0,64.6454,64.8474,64.6454,64.7726,23689.0
2020-02-20 11:45:00,86.57,86.72,86.52,86.58,17280.0,64.7726,64.8848,64.7352,64.7801,17280.0
2020-02-20 11:50:00,86.56,86.78,86.52,86.78,19571.0,64.7651,64.9297,64.7352,64.9297,19571.0
2020-02-20 11:55:00,86.76,86.8,86.66,86.69,10788.0,64.9148,64.9447,64.8399,64.8624,10788.0
2020-02-20 12:00:00,86.69,86.69,86.56,86.59,16322.0,64.8624,64.8624,64.7651,64.7876,16322.0
2020-02-20 12:05:00,86.58,86.61,86.48,86.58,60681.0,64.7801,64.8025,64.7053,64.7801,60681.0
2020-02-20 12:10:00,86.59,86.93,86.58,86.92,14406.0,64.7876,65.042,64.7801,65.0345,14406.0
2020-02-20 12:15:00,86.91,86.91,86.75,86.76,12919.0,65.027,65.027,64.9073,64.9148,12919.0
2020-02-20 12:20:00,86.74,86.76,86.63,86.67,10819.0,64.8998,64.9148,64.8175,64.8474,10819.0
2020-02-20 12:25:00,86.68,86.78,86.65,86.75,13391.0,64.8549,64.9297,64.8325,64.9073,13391.0
2020-02-20 12:30:00,86.75,86.75,86.6,86.73,14740.0,64.9073,64.9073,64.795,64.8923,14740.0
2020-02-20 12:35:00,86.73,86.75,86.67,86.73,9091.0,64.8923,64.9073,64.8474,64.8923,9091.0
2020-02-20 12:40:00,86.72,86.76,86.57,86.63,20888.0,64.8848,64.9148,64.7726,64.8175,20888.0
2020-02-20 12:45:00,86.64,86.7,86.6,86.67,11427.0,64.825,64.8699,64.795,64.8474,11427.0
2020-02-20 12:50:00,86.68,86.7,86.6,86.62,9319.0,64.8549,64.8699,64.795,64.81,9319.0
2020-02-20 12:55:00,86.62,86.67,86.6,86.65,9327.0,64.81,64.8474,64.795,64.8325,9327.0
2020-02-20 13:00:00,86.64,86.65,86.56,86.6,11353.0,64.825,64.8325,64.7651,64.795,11353.0
2020-02-20 13:05:00,86.59,86.63,86.53,86.6,21621.0,64.7876,64.8175,64.7427,64.795,21621.0
2020-02-20 13:10:00,86.62,86.76,86.62,86.75,12193.0,64.81,64.9148,64.81,64.9073,12193.0
2020-02-20 13:15:00,86.77,86.82,86.71,86.73,17520.0,64.9222,64.9597,64.8774,64.8923,17520.0
2020-02-20 13:20:00,86.74,86.78,86.67,86.78,17827.0,64.8998,64.9297,64.8474,64.9297,17827.0
2020-02-20 13:25:00,86.8,86.86,86.76,86.86,38288.0,64.9447,64.9896,64.9148,64.9896,38288.0
2020-02-20 13:30:00,86.86,86.92,86.81,86.92,14583.0,64.9896,65.0345,64.9522,65.0345,14583.0
2020-02-20 13:35:00,86.91,86.92,86.86,86.91,16437.0,65.027,65.0345,64.9896,65.027,16437.0
2020-02-20 13:40:00,86.93,86.99,86.92,86.98,20433.0,65.042,65.0869,65.0345,65.0794,20433.0
2020-02-20 13:45:00,86.98,87.1,86.98,87.02,19094.0,65.0794,65.1692,65.0794,65.1093,19094.0
2020-02-20 13:50:00,87.02,87.05,86.98,86.99,21278.0,65.1093,65.1317,65.0794,65.0869,21278.0
2020-02-20 13:55:00,87.0,87.05,86.98,87.05,25774.0,65.0943,65.1317,65.0794,65.1317,25774.0
2020-02-20 14:00:00,87.06,87.11,87.04,87.05,25430.0,65.1392,65.1766,65.1243,65.1317,25430.0
2020-02-20 14:05:00,87.05,87.07,87.0,87.04,39224.0,65.1317,65.1467,65.0943,65.1243,39224.0
2020-02-20 14:10:00,87.04,87.11,87.03,87.07,63569.0,65.1243,65.1766,65.1168,65.1467,63569.0
2020-02-20 14:15:00,87.08,87.26,87.08,87.2,91710.0,65.1542,65.2889,65.1542,65.244,91710.0
2020-02-20 14:20:00,87.19,87.28,87.19,87.26,18059.0,65.2365,65.3038,65.2365,65.2889,18059.0
2020-02-20 14:25:00,87.27,87.27,87.08,87.09,26826.0,65.2963,65.2963,65.1542,65.1617,26826.0
2020-02-20 14:30:00,87.12,87.24,87.11,87.21,11846.0,65.1841,65.2739,65.1766,65.2515,11846.0
2020-02-20 14:35:00,87.22,87.25,87.18,87.2,14138.0,65.2589,65.2814,65.229,65.244,14138.0
2020-02-20 14:40:00,87.2,87.2,87.09,87.15,19510.0,65.244,65.244,65.1617,65.2066,19510.0
2020-02-20 14:45:00,87.15,87.17,87.09,87.09,12990.0,65.2066,65.2215,65.1617,65.1617,12990.0
2020-02-20 14:50:00,87.1,87.13,87.05,87.13,26823.0,65.1692,65.1916,65.1317,65.1916,26823.0
2020-02-20 14:55:00,87.14,87.2,87.12,87.17,15927.0,65.1991,65.244,65.1841,65.2215,15927.0
2020-02-20 15:00:00,87.15,87.2,87.11,87.18,17685.0,65.2066,65.244,65.1766,65.229,17685.0
2020-02-20 15:05:00,87.19,87.21,87.13,87.15,11934.0,65.2365,65.2515,65.1916,65.2066,11934.0
2020-02-20 15:10:00,87.14,87.18,87.06,87.13,21108.0,65.1991,65.229,65.1392,65.1916,21108.0
2020-02-20 15:15:00,87.12,87.27,87.11,87.27,24687.0,65.1841,65.2963,65.1766,65.2963,24687.0
2020-02-20 15:20:00,87.27,87.35,87.25,87.34,24167.0,65.2963,65.3562,65.2814,65.3487,24167.0
2020-02-20 15:25:00,87.33,87.34,87.25,87.28,25988.0,65.3412,65.3487,65.2814,65.3038,25988.0
2020-02-20 15:30:00,87.28,87.38,87.27,87.35,26373.0,65.3038,65.3787,65.2963,65.3562,26373.0
2020-02-20 15:35:00,87.36,87.42,87.34,87.42,30023.0,65.3637,65.4086,65.3487,65.4086,30023.0
2020-02-20 15:40:00,87.41,87.5,87.4,87.49,32977.0,65.4011,65.4684,65.3936,65.461,32977.0
2020-02-20 15:45:00,87.49,87.5,87.38,87.42,36339.0,65.461,65.4684,65.3787,65.4086,36339.0
2020-02-20 15:50:00,87.4,87.54,87.36,87.51,67983.0,65.3936,65.4984,65.3637,65.4759,67983.0
2020-02-20 15:55:00,87.52,87.62,87.4,87.4,158501.0,65.4834,65.5582,65.3936,65.3936,158501.0
2020-02-21 09:30:00,86.86,87.36,86.86,87.19,317399.0,64.9896,65.3637,64.9896,65.2365,317399.0
2020-02-21 09:35:00,87.17,87.23,87.03,87.04,9035.0,65.2215,65.2664,65.1168,65.1243,9035.0
2020-02-21 09:40:00,87.01,87.01,86.82,86.95,21376.0,65.1018,65.1018,64.9597,65.0569,21376.0
2020-02-21 09:45:00,86.95,87.11,86.68,87.01,24808.0,65.0569,65.1766,64.8549,65.1018,24808.0
2020-02-21 09:50:00,86.98,87.23,86.88,87.14,25599.0,65.0794,65.2664,65.0045,65.1991,25599.0
2020-02-21 09:55:00,87.1,87.3,87.1,87.24,14287.0,65.1692,65.3188,65.1692,65.2739,14287.0
2020-02-21 10:00:00,87.23,87.32,87.11,87.28,24496.0,65.2664,65.3338,65.1766,65.3038,24496.0
2020-02-21 10:05:00,87.31,87.58,87.3,87.58,52238.0,65.3263,65.5283,65.3188,65.5283,52238.0
2020-02-21 10:10:00,87.55,87.65,87.42,87.62,372560.0,65.5058,65.5807,65.4086,65.5582,372560.0
2020-02-21 10:15:00,87.61,87.78,87.57,87.78,43361.0,65.5507,65.6779,65.5208,65.6779,43361.0
2020-02-21 10:20:00,87.77,87.83,87.69,87.79,15526.0,65.6705,65.7153,65.6106,65.6854,15526.0
2020-02-21 10:25:00,87.77,87.86,87.74,87.74,29424.0,65.6705,65.7378,65.648,65.648,29424.0
2020-02-21 10:30:00,87.75,87.84,87.66,87.84,35665.0,65.6555,65.7228,65.5882,65.7228,35665.0
2020-02-21 10:35:00,87.84,88.03,87.78,87.98,77624.0,65.7228,65.865,65.6779,65.8276,77624.0
2020-02-21 10:40:00,87.99,88.04,87.94,88.02,60160.0,65.8351,65.8725,65.7977,65.8575,60160.0
2020-02-21 10:45:00,88.0,88.1,87.96,88.04,22526.0,65.8425,65.9174,65.8126,65.8725,22526.0
2020-02-21 10:50:00,88.04,88.25,88.03,88.23,25789.0,65.8725,66.0296,65.865,66.0146,25789.0
2020-02-21 10:55:00,88.24,88.39,88.22,88.29,24990.0,66.0221,66.1343,66.0071,66.0595,24990.0
2020-02-21 11:00:00,88.31,88.52,88.31,88.49,52459.0,66.0745,66.2316,66.0745,66.2092,52459.0
2020-02-21 11:05:00,88.49,88.51,88.25,88.29,46586.0,66.2092,66.2241,66.0296,66.0595,46586.0
2020-02-21 11:10:00,88.24,88.27,88.08,88.27,14943.0,66.0221,66.0446,65.9024,66.0446,14943.0
2020-02-21 11:15:00,88.27,88.32,88.24,88.25,8065.0,66.0446,66.082,66.0221,66.0296,8065.0
2020-02-21 11:20:00,88.25,88.34,88.23,88.32,23459.0,66.0296,66.0969,66.0146,66.082,23459.0
2020-02-21 11:25:00,88.31,88.33,88.22,88.27,16933.0,66.0745,66.0895,66.0071,66.0446,16933.0
2020-02-21 11:30:00,88.28,88.33,88.25,88.32,13527.0,66.052,66.0895,66.0296,66.082,13527.0
2020-02-21 11:35:00,88.34,88.43,88.31,88.38,12549.0,66.0969,66.1643,66.0745,66.1269,12549.0
2020-02-21 11:40:00,88.37,88.48,88.32,88.43,44478.0,66.1194,66.2017,66.082,66.1643,44478.0
2020-02-21 11:45:00,88.42,88.46,88.34,88.43,49971.0,66.1568,66.1867,66.0969,66.1643,49971.0
2020-02-21 11:50:00,88.45,88.48,88.31,88.31,55285.0,66.1792,66.2017,66.0745,66.0745,55285.0
2020-02-21 11:55:00,88.3,88.41,88.22,88.4,13824.0,66.067,66.1493,66.0071,66.1418,13824.0
2020-02-21 12:00:00,88.4,88.49,88.37,88.47,10631.0,66.1418,66.2092,66.1194,66.1942,10631.0
2020-02-21 12:05:00,88.47,88.52,88.37,88.47,22621.0,66.1942,66.2316,66.1194,66.1942,22621.0
2020-02-21 12:10:00,88.48,88.64,88.46,88.63,50635.0,66.2017,66.3214,66.1867,66.3139,50635.0
2020-02-21 12:15:00,88.64,88.64,88.37,88.4,36974.0,66.3214,66.3214,66.1194,66.1418,36974.0
2020-02-21 12:20:00,88.39,88.59,88.37,88.48,50042.0,66.1343,66.284,66.1194,66.2017,50042.0
2020-02-21 12:25:00,88.47,88.54,88.43,88.54,10043.0,66.1942,66.2466,66.1643,66.2466,10043.0
2020-02-21 12:30:00,88.51,88.57,88.5,88.5,65854.0,66.2241,66.269,66.2166,66.2166,65854.0
2020-02-21 12:35:00,88.51,88.67,88.46,88.63,23015.0,66.2241,66.3438,66.1867,66.3139,23015.0
2020-02-21 12:40:00,88.65,88.71,88.6,88.62,10667.0,66.3289,66.3738,66.2915,66.3064,10667.0
2020-02-21 12:45:00,88.61,88.63,88.55,88.6,13259.0,66.299,66.3139,66.2541,66.2915,13259.0
2020-02-21 12:50:00,88.58,88.68,88.54,88.68,17448.0,66.2765,66.3513,66.2466,66.3513,17448.0
2020-02-21 12:55:00,88.67,88.84,88.67,88.83,45746.0,66.3438,66.471,66.3438,66.4636,45746.0
2020-02-21 13:00:00,88.83,88.89,88.81,88.83,35458.0,66.4636,66.5085,66.4486,66.4636,35458.0
2020-02-21 13:05:00,88.84,88.91,88.83,88.87,22884.0,66.471,66.5234,66.4636,66.4935,22884.0
2020-02-21 13:10:00,88.85,89.06,88.84,89.04,70249.0,66.4785,66.6356,66.471,66.6207,70249.0
2020-02-21 13:15:00,89.05,89.11,89.02,89.09,34734.0,66.6282,66.6731,66.6057,66.6581,34734.0
2020-02-21 13:20:00,89.09,89.14,89.05,89.14,36649.0,66.6581,66.6955,66.6282,66.6955,36649.0
2020-02-21 13:25:00,89.13,89.19,89.1,89.14,36470.0,66.688,66.7329,66.6656,66.6955,36470.0
2020-02-21 13:30:00,89.13,89.24,89.12,89.22,47968.0,66.688,66.7703,66.6805,66.7554,47968.0
2020-02-21 13:35:00,89.23,89.35,89.21,89.33,58837.0,66.7628,66.8526,66.7479,66.8377,58837.0
2020-02-21 13:40:00,89.33,89.55,89.33,89.42,119838.0,66.8377,67.0023,66.8377,66.905,119838.0
2020-02-21 13:45:00,89.4,89.62,89.21,89.23,121587.0,66.89,67.0546,66.7479,66.7628,121587.0
2020-02-21 13:50:00,89.23,89.42,89.22,89.31,49762.0,66.7628,66.905,66.7554,66.8227,49762.0
2020-02-21 13:55:00,89.32,89.49,89.28,89.48,50443.0,66.8302,66.9574,66.8003,66.9499,50443.0
2020-02-21 14:00:00,89.46,89.52,89.33,89.37,52935.0,66.9349,66.9798,66.8377,66.8676,52935.0
2020-02-21 14:05:00,89.42,89.42,89.18,89.3,35010.0,66.905,66.905,66.7254,66.8152,35010.0
2020-02-21 14:10:00,89.29,89.34,89.18,89.22,72979.0,66.8077,66.8451,66.7254,66.7554,72979.0
2020-02-21 14:15:00,89.2,89.23,88.99,89.04,88986.0,66.7404,66.7628,66.5833,66.6207,88986.0
2020-02-21 14:20:00,89.02,89.26,89.0,89.11,35826.0,66.6057,66.7853,66.5908,66.6731,35826.0
2020-02-21 14:25:00,89.11,89.23,89.05,89.18,17156.0,66.6731,66.7628,66.6282,66.7254,17156.0
2020-02-21 14:30:00,89.19,89.25,89.05,89.05,66763.0,66.7329,66.7778,66.6282,66.6282,66763.0
2020-02-21 14:35:00,89.08,89.11,88.96,89.03,19213.0,66.6506,66.6731,66.5608,66.6132,19213.0
2020-02-21 14:40:00,89.02,89.16,89.02,89.12,18912.0,66.6057,66.7105,66.6057,66.6805,18912.0
2020-02-21 14:45:00,89.13,89.19,89.03,89.08,15872.0,66.688,66.7329,66.6132,66.6506,15872.0
2020-02-21 14:50:00,89.04,89.11,88.97,89.07,39520.0,66.6207,66.6731,66.5683,66.6431,39520.0
2020-02-21 14:55:00,89.06,89.07,89.0,89.05,13944.0,66.6356,66.6431,66.5908,66.6282,13944.0
2020-02-21 15:00:00,89.05,89.07,88.93,89.0,41455.0,66.6282,66.6431,66.5384,66.5908,41455.0
2020-02-21 15:05:00,88.98,89.11,88.97,89.1,12940.0,66.5758,66.6731,66.5683,66.6656,12940.0
2020-02-21 15:10:00,89.1,89.18,89.04,89.16,11577.0,66.6656,66.7254,66.6207,66.7105,11577.0
2020-02-21 15:15:00,89.15,89.21,89.11,89.2,16810.0,66.703,66.7479,66.6731,66.7404,16810.0
2020-02-21 15:20:00,89.2,89.29,89.18,89.27,17276.0,66.7404,66.8077,66.7254,66.7928,17276.0
2020-02-21 15:25:00,89.27,89.32,89.21,89.31,35265.0,66.7928,66.8302,66.7479,66.8227,35265.0
2020-02-21 15:30:00,89.32,89.34,89.2,89.3,100230.0,66.8302,66.8451,66.7404,66.8152,100230.0
2020-02-21 15:35:00,89.3,89.41,89.18,89.21,143507.0,66.8152,66.8975,66.7254,66.7479,143507.0
2020-02-21 15:40:00,89.19,89.39,89.19,89.24,104930.0,66.7329,66.8826,66.7329,66.7703,104930.0
2020-02-21 15:45:00,89.27,89.46,89.25,89.42,110069.0,66.7928,66.9349,66.7778,66.905,110069.0
2020-02-21 15:50:00,89.35,89.59,89.33,89.58,141379.0,66.8526,67.0322,66.8377,67.0247,141379.0
2020-02-21 15:55:00,89.57,89.7,89.5,89.63,346206.0,67.0172,67.1145,66.9649,67.0621,346206.0
2020-02-24 09:30:00,88.22,88.55,87.63,87.88,216605.0,66.0071,66.2541,65.5657,65.7528,216605.0
2020-02-24 09:35:00,87.86,88.2,87.84,88.09,83230.0,65.7378,65.9922,65.7228,65.9099,83230.0
2020-02-24 09:40:00,87.99,88.11,87.6,87.87,50441.0,65.8351,65.9248,65.5433,65.7453,50441.0
2020-02-24 09:45:00,87.82,88.14,87.75,88.05,48770.0,65.7079,65.9473,65.6555,65.88,48770.0
2020-02-24 09:50:00,88.08,88.11,87.84,87.97,23827.0,65.9024,65.9248,65.7228,65.8201,23827.0
2020-02-24 09:55:00,87.98,88.05,87.86,88.03,29011.0,65.8276,65.88,65.7378,65.865,29011.0
2020-02-24 10:00:00,87.97,88.07,87.85,87.97,37765.0,65.8201,65.8949,65.7303,65.8201,37765.0
2020-02-24 10:05:00,87.97,88.03,87.5,87.54,61729.0,65.8201,65.865,65.4684,65.4984,61729.0
2020-02-24 10:10:00,87.56,87.73,87.53,87.73,46151.0,65.5133,65.6405,65.4909,65.6405,46151.0
2020-02-24 10:15:00,87.74,87.82,87.73,87.81,87511.0,65.648,65.7079,65.6405,65.7004,87511.0
2020-02-24 10:20:00,87.81,87.88,87.46,87.48,82356.0,65.7004,65.7528,65.4385,65.4535,82356.0
2020-02-24 10:25:00,87.48,87.76,87.47,87.72,86328.0,65.4535,65.663,65.446,65.633,86328.0
2020-02-24 10:30:00,87.66,87.93,87.66,87.91,25472.0,65.5882,65.7902,65.5882,65.7752,25472.0
2020-02-24 10:35:00,87.91,87.95,87.84,87.9,21930.0,65.7752,65.8051,65.7228,65.7677,21930.0
2020-02-24 10:40:00,87.89,88.07,87.86,88.0,57975.0,65.7602,65.8949,65.7378,65.8425,57975.0
2020-02-24 10:45:00,88.01,88.08,87.91,88.0,31741.0,65.85,65.9024,65.7752,65.8425,31741.0
2020-02-24 10:50:00,88.0,88.05,87.88,87.94,50210.0,65.8425,65.88,65.7528,65.7977,50210.0
2020-02-24 10:55:00,87.95,88.03,87.9,87.92,87320.0,65.8051,65.865,65.7677,65.7827,87320.0
2020-02-24 11:00:00,87.93,87.94,87.75,87.84,50794.0,65.7902,65.7977,65.6555,65.7228,50794.0
2020-02-24 11:05:00,87.83,87.9,87.81,87.88,105522.0,65.7153,65.7677,65.7004,65.7528,105522.0
2020-02-24 11:10:00,87.88,87.93,87.58,87.65,115541.0,65.7528,65.7902,65.5283,65.5807,115541.0
2020-02-24 11:15:00,87.66,87.73,87.29,87.39,137868.0,65.5882,65.6405,65.3113,65.3861,137868.0
2020-02-24 11:20:00,87.36,87.42,87.2,87.22,43732.0,65.3637,65.4086,65.244,65.2589,43732.0
2020-02-24 11:25:00,87.22,87.39,87.21,87.25,22088.0,65.2589,65.3861,65.2515,65.2814,22088.0
2020-02-24 11:30:00,87.24,87.24,86.99,87.02,20110.0,65.2739,65.2739,65.0869,65.1093,20110.0
2020-02-24 11:35:00,87.0,87.19,86.94,87.16,40983.0,65.0943,65.2365,65.0494,65.214,40983.0
2020-02-24 11:40:00,87.13,87.16,87.05,87.1,61071.0,65.1916,65.214,65.1317,65.1692,61071.0
2020-02-24 11:45:00,87.09,87.1,86.9,86.9,53873.0,65.1617,65.1692,65.0195,65.0195,53873.0
2020-02-24 11:50:00,86.89,87.08,86.87,87.01,25942.0,65.012,65.1542,64.9971,65.1018,25942.0
2020-02-24 11:55:00,87.01,87.15,86.97,87.03,17347.0,65.1018,65.2066,65.0719,65.1168,17347.0
2020-02-24 12:00:00,87.04,87.07,86.77,86.78,19025.0,65.1243,65.1467,64.9222,64.9297,19025.0
2020-02-24 12:05:00,86.79,86.8,86.62,86.62,25196.0,64.9372,64.9447,64.81,64.81,25196.0
2020-02-24 12:10:00,86.63,86.65,86.43,86.43,26011.0,64.8175,64.8325,64.6679,64.6679,26011.0
2020-02-24 12:15:00,86.45,86.49,86.04,86.06,53948.0,64.6828,64.7127,64.3761,64.391,53948.0
2020-02-24 12:20:00,86.07,86.34,85.98,86.32,42678.0,64.3985,64.6005,64.3312,64.5855,42678.0
2020-02-24 12:25:00,86.35,86.41,86.25,86.25,15267.0,64.608,64.6529,64.5332,64.5332,15267.0
2020-02-24 12:30:00,86.25,86.27,86.05,86.1,28121.0,64.5332,64.5481,64.3835,64.4209,28121.0
2020-02-24 12:35:00,86.08,86.24,86.01,86.19,37967.0,64.406,64.5257,64.3536,64.4883,37967.0
2020-02-24 12:40:00,86.2,86.27,86.07,86.07,43124.0,64.4958,64.5481,64.3985,64.3985,43124.0
2020-02-24 12:45:00,86.09,86.09,85.91,85.91,31179.0,64.4135,64.4135,64.2788,64.2788,31179.0
2020-02-24 12:50:00,85.9,85.93,85.8,85.87,27346.0,64.2713,64.2937,64.1965,64.2489,27346.0
2020-02-24 12:55:00,85.86,85.87,85.77,85.81,34996.0,64.2414,64.2489,64.174,64.204,34996.0
2020-02-24 13:00:00,85.8,85.81,85.57,85.59,28710.0,64.1965,64.204,64.0244,64.0394,28710.0
2020-02-24 13:05:00,85.6,85.76,85.58,85.68,33334.0,64.0468,64.1666,64.0319,64.1067,33334.0
2020-02-24 13:10:00,85.69,85.79,85.62,85.74,30859.0,64.1142,64.189,64.0618,64.1516,30859.0
2020-02-24 13:15:00,85.75,85.83,85.67,85.68,42678.0,64.1591,64.2189,64.0992,64.1067,42678.0
2020-02-24 13:20:00,85.68,85.74,85.54,85.55,37261.0,64.1067,64.1516,64.0019,64.0094,37261.0
2020-02-24 13:25:00,85.55,85.87,85.53,85.86,36082.0,64.0094,64.2489,63.9945,64.2414,36082.0
2020-02-24 13:30:00,85.84,85.95,85.82,85.94,36908.0,64.2264,64.3087,64.2114,64.3012,36908.0
2020-02-24 13:35:00,85.93,86.03,85.92,85.97,26749.0,64.2937,64.3686,64.2863,64.3237,26749.0
2020-02-24 13:40:00,85.96,86.02,85.88,85.96,53377.0,64.3162,64.3611,64.2563,64.3162,53377.0
2020-02-24 13:45:00,85.97,86.08,85.96,86.07,18281.0,64.3237,64.406,64.3162,64.3985,18281.0
2020-02-24 13:50:00,86.08,86.11,86.03,86.08,28144.0,64.406,64.4284,64.3686,64.406,28144.0
2020-02-24 13:55:00,86.07,86.13,86.03,86.08,30458.0,64.3985,64.4434,64.3686,64.406,30458.0
2020-02-24 14:00:00,86.09,86.17,86.05,86.12,39652.0,64.4135,64.4733,64.3835,64.4359,39652.0
2020-02-24 14:05:00,86.11,86.17,86.06,86.08,53171.0,64.4284,64.4733,64.391,64.406,53171.0
2020-02-24 14:10:00,86.09,86.18,86.03,86.03,35694.0,64.4135,64.4808,64.3686,64.3686,35694.0
2020-02-24 14:15:00,86.03,86.13,85.99,86.06,48701.0,64.3686,64.4434,64.3386,64.391,48701.0
2020-02-24 14:20:00,86.06,86.27,86.02,86.26,55774.0,64.391,64.5481,64.3611,64.5407,55774.0
2020-02-24 14:25:00,86.26,86.49,86.24,86.47,44629.0,64.5407,64.7127,64.5257,64.6978,44629.0
2020-02-24 14:30:00,86.47,86.51,86.37,86.42,41001.0,64.6978,64.7277,64.623,64.6604,41001.0
2020-02-24 14:35:00,86.41,86.42,86.29,86.36,35097.0,64.6529,64.6604,64.5631,64.6155,35097.0
2020-02-24 14:40:00,86.37,86.39,86.24,86.26,29882.0,64.623,64.6379,64.5257,64.5407,29882.0
2020-02-24 14:45:00,86.25,86.54,86.23,86.49,161501.0,64.5332,64.7502,64.5182,64.7127,161501.0
2020-02-24 14:50:00,86.49,86.5,86.29,86.4,47150.0,64.7127,64.7202,64.5631,64.6454,47150.0
2020-02-24 14:55:00,86.4,86.58,86.39,86.45,114404.0,64.6454,64.7801,64.6379,64.6828,114404.0
2020-02-24 15:00:00,86.47,86.53,86.39,86.43,28219.0,64.6978,64.7427,64.6379,64.6679,28219.0
2020-02-24 15:05:00,86.43,86.47,86.36,86.38,24211.0,64.6679,64.6978,64.6155,64.6304,24211.0
2020-02-24 15:10:00,86.37,86.37,86.24,86.34,59697.0,64.623,64.623,64.5257,64.6005,59697.0
2020-02-24 15:15:00,86.33,86.38,86.26,86.34,33379.0,64.593,64.6304,64.5407,64.6005,33379.0
2020-02-24 15:20:00,86.34,86.43,86.24,86.33,37128.0,64.6005,64.6679,64.5257,64.593,37128.0
2020-02-24 15:25:00,86.33,86.34,86.15,86.16,32499.0,64.593,64.6005,64.4584,64.4658,32499.0
2020-02-24 15:30:00,86.17,86.21,86.0,86.0,45844.0,64.4733,64.5032,64.3461,64.3461,45844.0
2020-02-24 15:35:00,86.0,86.05,85.78,85.81,62882.0,64.3461,64.3835,64.1815,64.204,62882.0
2020-02-24 15:40:00,85.79,85.86,85.59,85.61,70331.0,64.189,64.2414,64.0394,64.0543,70331.0
2020-02-24 15:45:00,85.62,85.84,85.62,85.8,80527.0,64.0618,64.2264,64.0618,64.1965,80527.0
2020-02-24 15:50:00,85.79,85.8,85.49,85.52,132231.0,64.189,64.1965,63.9645,63.987,132231.0
2020-02-24 15:55:00,85.51,85.62,85.38,85.51,421848.0,63.9795,64.0618,63.8822,63.9795,421848.0
2020-02-25 09:30:00,85.93,86.27,85.65,86.27,126068.0,64.2937,64.5481,64.0842,64.5481,126068.0
2020-02-25 09:35:00,86.19,86.28,85.87,85.94,32950.0,64.4883,64.5556,64.2489,64.3012,32950.0
2020-02-25 09:40:00,85.9,86.07,85.81,85.84,53837.0,64.2713,64.3985,64.204,64.2264,53837.0
2020-02-25 09:45:00,85.81,85.91,85.68,85.82,22801.0,64.204,64.2788,64.1067,64.2114,22801.0
2020-02-25 09:50:00,85.81,86.37,85.77,86.37,42371.0,64.204,64.623,64.174,64.623,42371.0
2020-02-25 09:55:00,86.38,86.75,86.38,86.75,76852.0,64.6304,64.9073,64.6304,64.9073,76852.0
2020-02-25 10:00:00,86.75,86.75,86.44,86.73,26603.0,64.9073,64.9073,64.6753,64.8923,26603.0
2020-02-25 10:05:00,86.71,86.97,86.67,86.93,29979.0,64.8774,65.0719,64.8474,65.042,29979.0
2020-02-25 10:10:00,86.93,86.99,86.82,86.91,48618.0,65.042,65.0869,64.9597,65.027,48618.0
2020-02-25 10:15:00,86.92,86.99,86.73,86.87,80839.0,65.0345,65.0869,64.8923,64.9971,80839.0
2020-02-25 10:20:00,86.87,86.89,86.55,86.55,49513.0,64.9971,65.012,64.7576,64.7576,49513.0
2020-02-25 10:25:00,86.56,86.58,86.21,86.48,66098.0,64.7651,64.7801,64.5032,64.7053,66098.0
2020-02-25 10:30:00,86.48,86.77,86.38,86.77,79564.0,64.7053,64.9222,64.6304,64.9222,79564.0
2020-02-25 10:35:00,86.79,86.97,86.65,86.92,44285.0,64.9372,65.0719,64.8325,65.0345,44285.0
2020-02-25 10:40:00,86.89,87.12,86.78,87.08,37743.0,65.012,65.1841,64.9297,65.1542,37743.0
2020-02-25 10:45:00,87.08,87.15,86.78,86.8,33056.0,65.1542,65.2066,64.9297,64.9447,33056.0
2020-02-25 10:50:00,86.78,86.79,86.31,86.46,39147.0,64.9297,64.9372,64.5781,64.6903,39147.0
2020-02-25 10:55:00,86.45,86.64,86.36,86.64,26303.0,64.6828,64.825,64.6155,64.825,26303.0
2020-02-25 11:00:00,86.64,86.82,86.42,86.43,20478.0,64.825,64.9597,64.6604,64.6679,20478.0
2020-02-25 11:05:00,86.42,86.63,86.37,86.49,52302.0,64.6604,64.8175,64.623,64.7127,52302.0
2020-02-25 11:10:00,86.5,86.73,86.48,86.6,21053.0,64.7202,64.8923,64.7053,64.795,21053.0
2020-02-25 11:15:00,86.58,86.58,86.13,86.23,27272.0,64.7801,64.7801,64.4434,64.5182,27272.0
2020-02-25 11:20:00,86.17,86.25,86.09,86.13,32656.0,64.4733,64.5332,64.4135,64.4434,32656.0
2020-02-25 11:25:00,86.12,86.24,86.05,86.19,29372.0,64.4359,64.5257,64.3835,64.4883,29372.0
2020-02-25 11:30:00,86.2,86.2,85.96,86.04,27121.0,64.4958,64.4958,64.3162,64.3761,27121.0
2020-02-25 11:35:00,86.04,86.08,85.94,86.04,19904.0,64.3761,64.406,64.3012,64.3761,19904.0
2020-02-25 11:40:00,86.06,86.12,85.69,85.69,20853.0,64.391,64.4359,64.1142,64.1142,20853.0
2020-02-25 11:45:00,85.71,86.04,85.71,85.94,13696.0,64.1291,64.3761,64.1291,64.3012,13696.0
2020-02-25 11:50:00,85.95,85.98,85.82,85.82,11417.0,64.3087,64.3312,64.2114,64.2114,11417.0
2020-02-25 11:55:00,85.84,85.86,85.62,85.64,46233.0,64.2264,64.2414,64.0618,64.0768,46233.0
2020-02-25 12:00:00,85.66,85.71,85.61,85.63,15108.0,64.0917,64.1291,64.0543,64.0693,15108.0
2020-02-25 12:05:00,85.65,85.68,85.55,85.6,21023.0,64.0842,64.1067,64.0094,64.0468,21023.0
2020-02-25 12:10:00,85.59,85.61,85.44,85.45,14811.0,64.0394,64.0543,63.9271,63.9346,14811.0
2020-02-25 12:15:00,85.45,85.45,85.26,85.31,18018.0,63.9346,63.9346,63.7924,63.8299,18018.0
2020-02-25 12:20:00,85.34,85.35,85.23,85.32,9882.0,63.8523,63.8598,63.77,63.8373,9882.0
2020-02-25 12:25:00,85.33,85.47,85.28,85.44,17222.0,63.8448,63.9496,63.8074,63.9271,17222.0
2020-02-25 12:30:00,85.42,85.59,85.38,85.59,9090.0,63.9122,64.0394,63.8822,64.0394,9090.0
2020-02-25 12:35:00,85.61,85.62,85.53,85.57,12830.0,64.0543,64.0618,63.9945,64.0244,12830.0
2020-02-25 12:40:00,85.59,85.6,85.25,85.36,18672.0,64.0394,64.0468,63.785,63.8673,18672.0
2020-02-25 12:45:00,85.35,85.36,85.14,85.21,16452.0,63.8598,63.8673,63.7027,63.755,16452.0
2020-02-25 12:50:00,85.19,85.31,85.16,85.27,12216.0,63.7401,63.8299,63.7176,63.7999,12216.0
2020-02-25 12:55:00,85.28,85.31,85.12,85.12,14860.0,63.8074,63.8299,63.6877,63.6877,14860.0
2020-02-25 13:00:00,85.12,85.17,85.03,85.07,19884.0,63.6877,63.7251,63.6204,63.6503,19884.0
2020-02-25 13:05:00,85.12,85.26,85.08,85.24,9178.0,63.6877,63.7924,63.6578,63.7775,9178.0
2020-02-25 13:10:00,85.25,85.32,85.13,85.17,14512.0,63.785,63.8373,63.6952,63.7251,14512.0
2020-02-25 13:15:00,85.14,85.19,84.95,85.01,38440.0,63.7027,63.7401,63.5605,63.6054,38440.0
2020-02-25 13:20:00,85.02,85.12,85.02,85.05,11375.0,63.6129,63.6877,63.6129,63.6353,11375.0
2020-02-25 13:25:00,85.08,85.17,85.04,85.11,25354.0,63.6578,63.7251,63.6278,63.6802,25354.0
2020-02-25 13:30:00,85.11,85.16,85.02,85.12,13778.0,63.6802,63.7176,63.6129,63.6877,13778.0
2020-02-25 13:35:00,85.13,85.19,85.08,85.18,14186.0,63.6952,63.7401,63.6578,63.7326,14186.0
2020-02-25 13:40:00,85.16,85.32,85.12,85.32,25641.0,63.7176,63.8373,63.6877,63.8373,25641.0
2020-02-25 13:45:00,85.32,85.34,85.2,85.2,13184.0,63.8373,63.8523,63.7476,63.7476,13184.0
2020-02-25 13:50:00,85.23,85.32,85.14,85.16,16096.0,63.77,63.8373,63.7027,63.7176,16096.0
2020-02-25 13:55:00,85.15,85.16,84.9,84.9,23259.0,63.7101,63.7176,63.5231,63.5231,23259.0
2020-02-25 14:00:00,84.93,84.97,84.81,84.91,96747.0,63.5455,63.5755,63.4558,63.5306,96747.0
2020-02-25 14:05:00,84.92,85.02,84.65,84.86,100894.0,63.5381,63.6129,63.336,63.4932,100894.0
2020-02-25 14:10:00,84.86,85.14,84.83,85.08,73531.0,63.4932,63.7027,63.4707,63.6578,73531.0
2020-02-25 14:15:00,85.1,85.1,84.93,85.03,39224.0,63.6727,63.6727,63.5455,63.6204,39224.0
2020-02-25 14:20:00,85.04,85.15,84.95,84.95,36306.0,63.6278,63.7101,63.5605,63.5605,36306.0
2020-02-25 14:25:00,84.97,85.09,84.87,85.0,67560.0,63.5755,63.6653,63.5006,63.5979,67560.0
2020-02-25 14:30:00,84.99,85.04,84.65,84.77,35086.0,63.5904,63.6278,63.336,63.4258,35086.0
2020-02-25 14:35:00,84.74,84.84,84.61,84.62,30294.0,63.4034,63.4782,63.3061,63.3136,30294.0
2020-02-25 14:40:00,84.63,84.93,84.51,84.91,31169.0,63.3211,63.5455,63.2313,63.5306,31169.0
2020-02-25 14:45:00,84.88,85.01,84.81,84.92,30903.0,63.5081,63.6054,63.4558,63.5381,30903.0
2020-02-25 14:50:00,84.89,85.08,84.83,85.07,52896.0,63.5156,63.6578,63.4707,63.6503,52896.0
2020-02-25 14:55:00,85.09,85.12,84.94,84.96,29632.0,63.6653,63.6877,63.553,63.568,29632.0
2020-02-25 15:00:00,84.96,85.27,84.96,85.17,43468.0,63.568,63.7999,63.568,63.7251,43468.0
2020-02-25 15:05:00,85.17,85.33,84.92,84.92,52345.0,63.7251,63.8448,63.5381,63.5381,52345.0
2020-02-25 15:10:00,84.94,85.06,84.6,84.72,122490.0,63.553,63.6428,63.2986,63.3884,122490.0
2020-02-25 15:15:00,84.7,84.91,84.69,84.77,33823.0,63.3734,63.5306,63.366,63.4258,33823.0
2020-02-25 15:20:00,84.79,84.79,84.36,84.48,42052.0,63.4408,63.4408,63.1191,63.2088,42052.0
2020-02-25 15:25:00,84.49,84.63,84.38,84.55,63063.0,63.2163,63.3211,63.134,63.2612,63063.0
2020-02-25 15:30:00,84.53,84.54,84.13,84.37,103660.0,63.2463,63.2537,62.947,63.1265,103660.0
2020-02-25 15:35:00,84.39,84.49,84.3,84.47,64039.0,63.1415,63.2163,63.0742,63.2014,64039.0
2020-02-25 15:40:00,84.47,84.84,84.47,84.84,66993.0,63.2014,63.4782,63.2014,63.4782,66993.0
2020-02-25 15:45:00,84.82,85.08,84.8,84.8,55816.0,63.4632,63.6578,63.4483,63.4483,55816.0
2020-02-25 15:50:00,84.8,84.87,84.63,84.74,209353.0,63.4483,63.5006,63.3211,63.4034,209353.0
2020-02-25 15:55:00,84.74,85.12,84.62,85.0,551983.0,63.4034,63.6877,63.3136,63.5979,551983.0
2020-02-26 09:30:00,85.0,85.36,84.81,85.32,151349.0,63.5979,63.8673,63.4558,63.8373,151349.0
2020-02-26 09:35:00,85.33,85.43,85.08,85.37,39112.0,63.8448,63.9196,63.6578,63.8747,39112.0
2020-02-26 09:40:00,85.36,85.72,85.29,85.61,98033.0,63.8673,64.1366,63.8149,64.0543,98033.0
2020-02-26 09:45:00,85.61,85.66,85.34,85.34,53207.0,64.0543,64.0917,63.8523,63.8523,53207.0
2020-02-26 09:50:00,85.34,85.45,85.23,85.33,25145.0,63.8523,63.9346,63.77,63.8448,25145.0
2020-02-26 09:55:00,85.35,85.4,85.2,85.32,17017.0,63.8598,63.8972,63.7476,63.8373,17017.0
2020-02-26 10:00:00,85.36,85.57,85.35,85.56,18041.0,63.8673,64.0244,63.8598,64.0169,18041.0
2020-02-26 10:05:00,85.55,85.63,85.42,85.56,28101.0,64.0094,64.0693,63.9122,64.0169,28101.0
2020-02-26 10:10:00,85.59,85.6,85.36,85.6,43046.0,64.0394,64.0468,63.8673,64.0468,43046.0
2020-02-26 10:15:00,85.63,85.88,85.61,85.85,36745.0,64.0693,64.2563,64.0543,64.2339,36745.0
2020-02-26 10:20:00,85.88,85.93,85.74,85.89,25381.0,64.2563,64.2937,64.1516,64.2638,25381.0
2020-02-26 10:25:00,85.9,86.17,85.9,86.0,43607.0,64.2713,64.4733,64.2713,64.3461,43607.0
2020-02-26 10:30:00,86.03,86.21,86.02,86.15,23483.0,64.3686,64.5032,64.3611,64.4584,23483.0
2020-02-26 10:35:00,86.15,86.21,85.95,85.95,23172.0,64.4584,64.5032,64.3087,64.3087,23172.0
2020-02-26 10:40:00,85.95,86.26,85.93,86.19,21707.0,64.3087,64.5407,64.2937,64.4883,21707.0
2020-02-26 10:45:00,86.2,86.35,86.16,86.28,21872.0,64.4958,64.608,64.4658,64.5556,21872.0
2020-02-26 10:50:00,86.27,86.41,86.17,86.19,56543.0,64.5481,64.6529,64.4733,64.4883,56543.0
2020-02-26 10:55:00,86.19,86.2,85.82,85.82,26621.0,64.4883,64.4958,64.2114,64.2114,26621.0
2020-02-26 11:00:00,85.83,85.94,85.71,85.94,25622.0,64.2189,64.3012,64.1291,64.3012,25622.0
2020-02-26 11:05:00,85.92,85.94,85.75,85.92,43781.0,64.2863,64.3012,64.1591,64.2863,43781.0
2020-02-26 11:10:00,85.93,86.03,85.89,85.99,22745.0,64.2937,64.3686,64.2638,64.3386,22745.0
2020-02-26 11:15:00,86.0,86.19,86.0,86.15,15347.0,64.3461,64.4883,64.3461,64.4584,15347.0
2020-02-26 11:20:00,86.15,86.28,86.14,86.22,20615.0,64.4584,64.5556,64.4509,64.5107,20615.0
2020-02-26 11:25:00,86.24,86.32,86.19,86.26,31303.0,64.5257,64.5855,64.4883,64.5407,31303.0
2020-02-26 11:30:00,86.24,86.26,85.99,86.07,20958.0,64.5257,64.5407,64.3386,64.3985,20958.0
2020-02-26 11:35:00,86.05,86.23,85.96,86.2,26289.0,64.3835,64.5182,64.3162,64.4958,26289.0
2020-02-26 11:40:00,86.2,86.21,86.02,86.06,15427.0,64.4958,64.5032,64.3611,64.391,15427.0
2020-02-26 11:45:00,86.04,86.06,85.97,86.03,26312.0,64.3761,64.391,64.3237,64.3686,26312.0
2020-02-26 11:50:00,86.04,86.05,85.95,85.97,80450.0,64.3761,64.3835,64.3087,64.3237,80450.0
2020-02-26 11:55:00,85.94,86.36,85.89,86.16,201401.0,64.3012,64.6155,64.2638,64.4658,201401.0
2020-02-26 12:00:00,86.16,86.17,85.99,86.01,129384.0,64.4658,64.4733,64.3386,64.3536,129384.0
2020-02-26 12:05:00,86.01,86.17,85.82,85.86,334229.0,64.3536,64.4733,64.2114,64.2414,334229.0
2020-02-26 12:10:00,85.86,85.92,85.76,85.79,34981.0,64.2414,64.2863,64.1666,64.189,34981.0
2020-02-26 12:15:00,85.78,85.88,85.62,85.85,106000.0,64.1815,64.2563,64.0618,64.2339,106000.0
2020-02-26 12:20:00,85.86,85.97,85.77,85.96,77944.0,64.2414,64.3237,64.174,64.3162,77944.0
2020-02-26 12:25:00,85.97,86.08,85.95,86.08,63727.0,64.3237,64.406,64.3087,64.406,63727.0
2020-02-26 12:30:00,86.11,86.32,86.09,86.32,36965.0,64.4284,64.5855,64.4135,64.5855,36965.0
2020-02-26 12:35:00,86.3,86.38,86.27,86.29,31780.0,64.5706,64.6304,64.5481,64.5631,31780.0
2020-02-26 12:40:00,86.29,86.33,86.23,86.26,23620.0,64.5631,64.593,64.5182,64.5407,23620.0
2020-02-26 12:45:00,86.26,86.4,86.26,86.37,33262.0,64.5407,64.6454,64.5407,64.623,33262.0
2020-02-26 12:50:00,86.35,86.44,86.24,86.25,31828.0,64.608,64.6753,64.5257,64.5332,31828.0
2020-02-26 12:55:00,86.26,86.28,86.18,86.19,23189.0,64.5407,64.5556,64.4808,64.4883,23189.0
2020-02-26 13:00:00,86.2,86.26,86.18,86.23,24435.0,64.4958,64.5407,64.4808,64.5182,24435.0
2020-02-26 13:05:00,86.24,86.24,86.1,86.15,87020.0,64.5257,64.5257,64.4209,64.4584,87020.0
2020-02-26 13:10:00,86.16,86.31,86.11,86.31,96972.0,64.4658,64.5781,64.4284,64.5781,96972.0
2020-02-26 13:15:00,86.3,86.34,86.2,86.26,70641.0,64.5706,64.6005,64.4958,64.5407,70641.0
2020-02-26 13:20:00,86.26,86.43,86.25,86.35,54954.0,64.5407,64.6679,64.5332,64.608,54954.0
2020-02-26 13:25:00,86.36,86.51,86.34,86.43,52148.0,64.6155,64.7277,64.6005,64.6679,52148.0
2020-02-26 13:30:00,86.41,86.43,86.1,86.15,84005.0,64.6529,64.6679,64.4209,64.4584,84005.0
2020-02-26 13:35:00,86.15,86.32,86.06,86.09,128291.0,64.4584,64.5855,64.391,64.4135,128291.0
2020-02-26 13:40:00,86.09,86.2,85.99,86.0,129660.0,64.4135,64.4958,64.3386,64.3461,129660.0
2020-02-26 13:45:00,86.0,86.39,85.99,86.29,86525.0,64.3461,64.6379,64.3386,64.5631,86525.0
2020-02-26 13:50:00,86.27,86.32,86.18,86.19,55760.0,64.5481,64.5855,64.4808,64.4883,55760.0
2020-02-26 13:55:00,86.19,86.2,85.87,85.92,63372.0,64.4883,64.4958,64.2489,64.2863,63372.0
2020-02-26 14:00:00,85.92,86.28,85.87,86.03,187135.0,64.2863,64.5556,64.2489,64.3686,187135.0
2020-02-26 14:05:00,86.03,86.25,86.02,86.13,48265.0,64.3686,64.5332,64.3611,64.4434,48265.0
2020-02-26 14:10:00,86.12,86.26,85.96,86.26,33604.0,64.4359,64.5407,64.3162,64.5407,33604.0
2020-02-26 14:15:00,86.27,86.27,86.08,86.11,33444.0,64.5481,64.5481,64.406,64.4284,33444.0
2020-02-26 14:20:00,86.11,86.28,86.07,86.25,49930.0,64.4284,64.5556,64.3985,64.5332,49930.0
2020-02-26 14:25:00,86.25,86.37,86.13,86.15,36407.0,64.5332,64.623,64.4434,64.4584,36407.0
2020-02-26 14:30:00,86.15,86.2,85.97,86.13,65692.0,64.4584,64.4958,64.3237,64.4434,65692.0
2020-02-26 14:35:00,86.13,86.32,86.12,86.21,55053.0,64.4434,64.5855,64.4359,64.5032,55053.0
2020-02-26 14:40:00,86.23,86.27,86.01,86.17,132405.0,64.5182,64.5481,64.3536,64.4733,132405.0
2020-02-26 14:45:00,86.17,86.43,86.16,86.38,236538.0,64.4733,64.6679,64.4658,64.6304,236538.0
2020-02-26 14:50:00,86.37,86.53,86.25,86.45,132244.0,64.623,64.7427,64.5332,64.6828,132244.0
2020-02-26 14:55:00,86.46,86.54,86.34,86.47,152051.0,64.6903,64.7502,64.6005,64.6978,152051.0
2020-02-26 15:00:00,86.45,86.53,86.35,86.37,145497.0,64.6828,64.7427,64.608,64.623,145497.0
2020-02-26 15:05:00,86.39,86.47,86.2,86.41,75409.0,64.6379,64.6978,64.4958,64.6529,75409.0
2020-02-26 15:10:00,86.43,86.5,86.27,86.46,132262.0,64.6679,64.7202,64.5481,64.6903,132262.0
2020-02-26 15:15:00,86.46,86.62,86.44,86.45,46523.0,64.6903,64.81,64.6753,64.6828,46523.0
2020-02-26 15:20:00,86.45,86.48,86.09,86.16,84453.0,64.6828,64.7053,64.4135,64.4658,84453.0
2020-02-26 15:25:00,86.17,86.28,86.12,86.24,118852.0,64.4733,64.5556,64.4359,64.5257,118852.0
2020-02-26 15:30:00,86.23,86.38,86.2,86.33,138009.0,64.5182,64.6304,64.4958,64.593,138009.0
2020-02-26 15:35:00,86.32,86.48,86.3,86.47,134463.0,64.5855,64.7053,64.5706,64.6978,134463.0
2020-02-26 15:40:00,86.47,86.51,86.39,86.47,66116.0,64.6978,64.7277,64.6379,64.6978,66116.0
2020-02-26 15:45:00,86.47,86.48,86.28,86.31,102303.0,64.6978,64.7053,64.5556,64.5781,102303.0
2020-02-26 15:50:00,86.32,86.44,86.27,86.35,160634.0,64.5855,64.6753,64.5481,64.608,160634.0
2020-02-26 15:55:00,86.34,86.5,86.17,86.24,399280.0,64.6005,64.7202,64.4733,64.5257,399280.0
2020-02-27 09:30:00,84.86,86.43,84.86,86.22,225037.0,63.4932,64.6679,63.4932,64.5107,225037.0
2020-02-27 09:35:00,86.28,86.79,86.23,86.59,97763.0,64.5556,64.9372,64.5182,64.7876,97763.0
2020-02-27 09:40:00,86.55,87.0,86.5,86.9,155022.0,64.7576,65.0943,64.7202,65.0195,155022.0
2020-02-27 09:45:00,86.89,86.95,86.59,86.92,199789.0,65.012,65.0569,64.7876,65.0345,199789.0
2020-02-27 09:50:00,86.9,87.39,86.87,87.39,102867.0,65.0195,65.3861,64.9971,65.3861,102867.0
2020-02-27 09:55:00,87.4,87.45,87.03,87.18,84116.0,65.3936,65.431,65.1168,65.229,84116.0
2020-02-27 10:00:00,87.18,87.35,86.48,86.65,81419.0,65.229,65.3562,64.7053,64.8325,81419.0
2020-02-27 10:05:00,86.65,86.79,86.49,86.49,54428.0,64.8325,64.9372,64.7127,64.7127,54428.0
2020-02-27 10:10:00,86.51,86.71,86.47,86.68,109574.0,64.7277,64.8774,64.6978,64.8549,109574.0
2020-02-27 10:15:00,86.64,86.88,86.53,86.64,143874.0,64.825,65.0045,64.7427,64.825,143874.0
2020-02-27 10:20:00,86.63,86.67,86.22,86.37,96456.0,64.8175,64.8474,64.5107,64.623,96456.0
2020-02-27 10:25:00,86.43,86.44,85.66,85.7,92793.0,64.6679,64.6753,64.0917,64.1217,92793.0
2020-02-27 10:30:00,85.75,85.96,85.49,85.85,168967.0,64.1591,64.3162,63.9645,64.2339,168967.0
2020-02-27 10:35:00,85.85,85.9,85.5,85.59,71498.0,64.2339,64.2713,63.972,64.0394,71498.0
2020-02-27 10:40:00,85.56,85.74,85.33,85.34,49333.0,64.0169,64.1516,63.8448,63.8523,49333.0
2020-02-27 10:45:00,85.34,85.82,85.34,85.78,70556.0,63.8523,64.2114,63.8523,64.1815,70556.0
2020-02-27 10:50:00,85.78,86.09,85.75,85.89,38877.0,64.1815,64.4135,64.1591,64.2638,38877.0
2020-02-27 10:55:00,85.94,85.99,85.28,85.56,87670.0,64.3012,64.3386,63.8074,64.0169,87670.0
2020-02-27 11:00:00,85.54,86.19,85.46,86.06,78126.0,64.0019,64.4883,63.9421,64.391,78126.0
2020-02-27 11:05:00,86.06,86.13,85.96,86.02,61276.0,64.391,64.4434,64.3162,64.3611,61276.0
2020-02-27 11:10:00,85.98,86.01,85.66,85.81,43082.0,64.3312,64.3536,64.0917,64.204,43082.0
2020-02-27 11:15:00,85.85,85.88,85.61,85.75,31935.0,64.2339,64.2563,64.0543,64.1591,31935.0
2020-02-27 11:20:00,85.75,85.75,85.3,85.48,45473.0,64.1591,64.1591,63.8224,63.9571,45473.0
2020-02-27 11:25:00,85.44,85.49,85.27,85.34,42780.0,63.9271,63.9645,63.7999,63.8523,42780.0
2020-02-27 11:30:00,85.3,85.35,84.9,84.9,43296.0,63.8224,63.8598,63.5231,63.5231,43296.0
2020-02-27 11:35:00,84.92,85.04,84.62,84.71,37332.0,63.5381,63.6278,63.3136,63.3809,37332.0
2020-02-27 11:40:00,84.75,84.79,84.4,84.45,31647.0,63.4109,63.4408,63.149,63.1864,31647.0
2020-02-27 11:45:00,84.45,84.84,84.32,84.82,41939.0,63.1864,63.4782,63.0891,63.4632,41939.0
2020-02-27 11:50:00,84.8,85.1,84.76,85.05,28586.0,63.4483,63.6727,63.4183,63.6353,28586.0
2020-02-27 11:55:00,85.06,85.34,85.01,85.29,21248.0,63.6428,63.8523,63.6054,63.8149,21248.0
2020-02-27 12:00:00,85.18,85.48,85.17,85.25,21241.0,63.7326,63.9571,63.7251,63.785,21241.0
2020-02-27 12:05:00,85.24,85.44,85.11,85.38,25782.0,63.7775,63.9271,63.6802,63.8822,25782.0
2020-02-27 12:10:00,85.4,85.63,85.34,85.62,31990.0,63.8972,64.0693,63.8523,64.0618,31990.0
2020-02-27 12:15:00,85.61,85.78,85.5,85.74,28999.0,64.0543,64.1815,63.972,64.1516,28999.0
2020-02-27 12:20:00,85.72,85.76,85.42,85.58,65758.0,64.1366,64.1666,63.9122,64.0319,65758.0
2020-02-27 12:25:00,85.61,85.82,85.55,85.73,34297.0,64.0543,64.2114,64.0094,64.1441,34297.0
2020-02-27 12:30:00,85.71,86.03,85.65,85.87,17445.0,64.1291,64.3686,64.0842,64.2489,17445.0
2020-02-27 12:35:00,85.94,86.17,85.92,86.17,18233.0,64.3012,64.4733,64.2863,64.4733,18233.0
2020-02-27 12:40:00,86.15,86.18,85.96,85.98,58339.0,64.4584,64.4808,64.3162,64.3312,58339.0
2020-02-27 12:45:00,85.96,86.06,85.88,85.99,20585.0,64.3162,64.391,64.2563,64.3386,20585.0
2020-02-27 12:50:00,86.03,86.1,85.92,85.97,29041.0,64.3686,64.4209,64.2863,64.3237,29041.0
2020-02-27 12:55:00,85.95,86.06,85.87,85.91,49240.0,64.3087,64.391,64.2489,64.2788,49240.0
2020-02-27 13:00:00,85.86,86.04,85.82,86.0,50833.0,64.2414,64.3761,64.2114,64.3461,50833.0
2020-02-27 13:05:00,86.0,86.12,85.95,86.03,22516.0,64.3461,64.4359,64.3087,64.3686,22516.0
2020-02-27 13:10:00,86.02,86.1,85.99,86.02,29497.0,64.3611,64.4209,64.3386,64.3611,29497.0
2020-02-27 13:15:00,86.04,86.07,85.92,86.0,47572.0,64.3761,64.3985,64.2863,64.3461,47572.0
2020-02-27 13:20:00,86.0,86.06,85.92,85.96,48134.0,64.3461,64.391,64.2863,64.3162,48134.0
2020-02-27 13:25:00,85.96,86.07,85.79,85.84,47805.0,64.3162,64.3985,64.189,64.2264,47805.0
2020-02-27 13:30:00,85.85,85.93,85.74,85.87,37075.0,64.2339,64.2937,64.1516,64.2489,37075.0
2020-02-27 13:35:00,85.84,85.84,85.51,85.67,71576.0,64.2264,64.2264,63.9795,64.0992,71576.0
2020-02-27 13:40:00,85.69,85.75,85.11,85.23,46522.0,64.1142,64.1591,63.6802,63.77,46522.0
2020-02-27 13:45:00,85.2,85.5,85.2,85.4,88975.0,63.7476,63.972,63.7476,63.8972,88975.0
2020-02-27 13:50:00,85.4,85.64,85.21,85.62,73313.0,63.8972,64.0768,63.755,64.0618,73313.0
2020-02-27 13:55:00,85.6,85.72,85.09,85.2,170340.0,64.0468,64.1366,63.6653,63.7476,170340.0
2020-02-27 14:00:00,85.2,85.35,85.1,85.24,61914.0,63.7476,63.8598,63.6727,63.7775,61914.0
2020-02-27 14:05:00,85.24,85.28,84.86,84.99,43156.0,63.7775,63.8074,63.4932,63.5904,43156.0
2020-02-27 14:10:00,85.02,85.17,84.91,85.16,43254.0,63.6129,63.7251,63.5306,63.7176,43254.0
2020-02-27 14:15:00,85.14,85.25,84.9,84.96,36229.0,63.7027,63.785,63.5231,63.568,36229.0
2020-02-27 14:20:00,84.97,85.27,84.9,85.23,49492.0,63.5755,63.7999,63.5231,63.77,49492.0
2020-02-27 14:25:00,85.25,85.39,85.18,85.27,34846.0,63.785,63.8897,63.7326,63.7999,34846.0
2020-02-27 14:30:00,85.26,85.26,84.98,85.08,21489.0,63.7924,63.7924,63.5829,63.6578,21489.0
2020-02-27 14:35:00,85.08,85.55,85.07,85.52,56441.0,63.6578,64.0094,63.6503,63.987,56441.0
2020-02-27 14:40:00,85.51,85.58,85.26,85.34,44986.0,63.9795,64.0319,63.7924,63.8523,44986.0
2020-02-27 14:45:00,85.34,85.46,85.23,85.42,74487.0,63.8523,63.9421,63.77,63.9122,74487.0
2020-02-27 14:50:00,85.45,85.54,85.36,85.37,88542.0,63.9346,64.0019,63.8673,63.8747,88542.0
2020-02-27 14:55:00,85.36,85.43,85.07,85.07,86559.0,63.8673,63.9196,63.6503,63.6503,86559.0
2020-02-27 15:00:00,85.1,85.11,84.75,84.86,58097.0,63.6727,63.6802,63.4109,63.4932,58097.0
2020-02-27 15:05:00,84.84,85.03,84.74,84.99,38757.0,63.4782,63.6204,63.4034,63.5904,38757.0
2020-02-27 15:10:00,85.01,85.25,84.94,85.05,72797.0,63.6054,63.785,63.553,63.6353,72797.0
2020-02-27 15:15:00,85.02,85.14,84.74,84.77,96945.0,63.6129,63.7027,63.4034,63.4258,96945.0
2020-02-27 15:20:00,84.77,84.83,84.57,84.64,54653.0,63.4258,63.4707,63.2762,63.3286,54653.0
2020-02-27 15:25:00,84.65,84.75,84.39,84.5,162028.0,63.336,63.4109,63.1415,63.2238,162028.0
2020-02-27 15:30:00,84.5,84.59,84.27,84.42,114394.0,63.2238,63.2911,63.0517,63.1639,114394.0
2020-02-27 15:35:00,84.41,84.52,84.21,84.21,67543.0,63.1565,63.2388,63.0068,63.0068,67543.0
2020-02-27 15:40:00,84.2,84.26,83.93,83.93,72419.0,62.9993,63.0442,62.7973,62.7973,72419.0
2020-02-27 15:45:00,83.94,84.19,83.93,84.11,87274.0,62.8048,62.9919,62.7973,62.932,87274.0
2020-02-27 15:50:00,84.12,84.19,83.77,83.83,223270.0,62.9395,62.9919,62.6776,62.7225,223270.0
2020-02-27 15:55:00,83.85,83.89,83.07,83.07,552842.0,62.7375,62.7674,62.1539,62.1539,552842.0
2020-02-28 09:30:00,81.0,81.23,80.04,80.51,361988.0,60.6051,60.7772,59.8868,60.2384,361988.0
2020-02-28 09:35:00,80.54,80.98,80.21,80.49,109834.0,60.2609,60.5901,60.014,60.2235,109834.0
2020-02-28 09:40:00,80.47,80.59,79.6,79.6,246437.0,60.2085,60.2983,59.5576,59.5576,246437.0
2020-02-28 09:45:00,79.6,79.89,79.12,79.14,166095.0,59.5576,59.7746,59.1984,59.2134,166095.0
2020-02-28 09:50:00,79.15,79.57,78.9,78.92,140442.0,59.2209,59.5351,59.0338,59.0488,140442.0
2020-02-28 09:55:00,78.95,78.95,78.1,78.45,181092.0,59.0712,59.0712,58.4353,58.6971,181092.0
2020-02-28 10:00:00,78.4,78.49,77.73,77.93,310028.0,58.6597,58.7271,58.1584,58.3081,310028.0
2020-02-28 10:05:00,77.89,78.55,77.89,78.33,311843.0,58.2781,58.772,58.2781,58.6073,311843.0
2020-02-28 10:10:00,78.31,78.35,77.9,78.18,455581.0,58.5924,58.6223,58.2856,58.4951,455581.0
2020-02-28 10:15:00,78.17,78.98,78.07,78.77,154866.0,58.4876,59.0937,58.4128,58.9366,154866.0
2020-02-28 10:20:00,78.78,79.15,78.72,79.13,170210.0,58.944,59.2209,58.8991,59.2059,170210.0
2020-02-28 10:25:00,79.13,79.47,78.84,78.94,240943.0,59.2059,59.4603,58.9889,59.0638,240943.0
2020-02-28 10:30:00,78.89,79.24,78.74,79.19,219812.0,59.0263,59.2882,58.9141,59.2508,219812.0
2020-02-28 10:35:00,79.23,79.38,79.1,79.3,161433.0,59.2807,59.393,59.1835,59.3331,161433.0
2020-02-28 10:40:00,79.31,79.57,79.16,79.28,136291.0,59.3406,59.5351,59.2284,59.3181,136291.0
2020-02-28 10:45:00,79.3,79.35,78.82,78.93,77918.0,59.3331,59.3705,58.974,59.0563,77918.0
2020-02-28 10:50:00,78.92,79.4,78.75,79.4,117793.0,59.0488,59.4079,58.9216,59.4079,117793.0
2020-02-28 10:55:00,79.4,79.51,79.12,79.29,136413.0,59.4079,59.4902,59.1984,59.3256,136413.0
2020-02-28 11:00:00,79.26,79.43,78.85,79.31,121550.0,59.3032,59.4304,58.9964,59.3406,121550.0
2020-02-28 11:05:00,79.3,79.35,79.07,79.15,82791.0,59.3331,59.3705,59.161,59.2209,82791.0
2020-02-28 11:10:00,79.18,79.75,79.16,79.63,83276.0,59.2433,59.6698,59.2284,59.58,83276.0
2020-02-28 11:15:00,79.63,79.81,79.57,79.71,59135.0,59.58,59.7147,59.5351,59.6399,59135.0
2020-02-28 11:20:00,79.71,79.78,79.33,79.58,71649.0,59.6399,59.6923,59.3556,59.5426,71649.0
2020-02-28 11:25:00,79.57,79.75,79.32,79.61,123819.0,59.5351,59.6698,59.3481,59.5651,123819.0
2020-02-28 11:30:00,79.61,80.04,79.57,80.01,157749.0,59.5651,59.8868,59.5351,59.8643,157749.0
2020-02-28 11:35:00,80.05,80.63,79.9,80.6,144592.0,59.8943,60.3282,59.782,60.3058,144592.0
2020-02-28 11:40:00,80.6,81.34,80.5,81.0,108561.0,60.3058,60.8595,60.231,60.6051,108561.0
2020-02-28 11:45:00,81.05,81.14,80.58,80.67,121610.0,60.6425,60.7098,60.2908,60.3582,121610.0
2020-02-28 11:50:00,80.67,80.88,80.29,80.39,120261.0,60.3582,60.5153,60.0738,60.1487,120261.0
2020-02-28 11:55:00,80.41,80.56,80.12,80.24,73203.0,60.1636,60.2759,59.9466,60.0364,73203.0
2020-02-28 12:00:00,80.22,80.26,79.9,80.02,74011.0,60.0215,60.0514,59.782,59.8718,74011.0
2020-02-28 12:05:00,79.98,80.33,79.95,80.03,83684.0,59.8419,60.1038,59.8194,59.8793,83684.0
2020-02-28 12:10:00,80.04,80.27,80.01,80.15,55451.0,59.8868,60.0589,59.8643,59.9691,55451.0
2020-02-28 12:15:00,80.14,80.38,79.85,80.37,44861.0,59.9616,60.1412,59.7446,60.1337,44861.0
2020-02-28 12:20:00,80.38,80.58,80.27,80.37,59046.0,60.1412,60.2908,60.0589,60.1337,59046.0
2020-02-28 12:25:00,80.37,80.64,80.29,80.62,47478.0,60.1337,60.3357,60.0738,60.3207,47478.0
2020-02-28 12:30:00,80.6,81.21,80.6,80.9,114892.0,60.3058,60.7622,60.3058,60.5302,114892.0
2020-02-28 12:35:00,80.88,81.31,80.65,81.12,90137.0,60.5153,60.837,60.3432,60.6949,90137.0
2020-02-28 12:40:00,81.15,81.4,80.99,81.28,116721.0,60.7173,60.9044,60.5976,60.8146,116721.0
2020-02-28 12:45:00,81.27,81.29,80.77,80.93,79313.0,60.8071,60.822,60.433,60.5527,79313.0
2020-02-28 12:50:00,80.95,81.16,80.89,81.03,39658.0,60.5677,60.7248,60.5228,60.6275,39658.0
2020-02-28 12:55:00,81.04,81.4,80.93,81.4,88888.0,60.635,60.9044,60.5527,60.9044,88888.0
2020-02-28 13:00:00,81.4,81.5,81.05,81.07,81338.0,60.9044,60.9792,60.6425,60.6574,81338.0
2020-02-28 13:05:00,81.11,81.5,81.1,81.39,54405.0,60.6874,60.9792,60.6799,60.8969,54405.0
2020-02-28 13:10:00,81.37,81.37,80.84,80.84,65963.0,60.8819,60.8819,60.4854,60.4854,65963.0
2020-02-28 13:15:00,80.85,81.35,80.85,81.16,67902.0,60.4928,60.8669,60.4928,60.7248,67902.0
2020-02-28 13:20:00,81.16,81.38,81.03,81.37,116950.0,60.7248,60.8894,60.6275,60.8819,116950.0
2020-02-28 13:25:00,81.38,81.4,80.9,80.93,51300.0,60.8894,60.9044,60.5302,60.5527,51300.0
2020-02-28 13:30:00,80.91,80.92,80.45,80.5,56086.0,60.5377,60.5452,60.1936,60.231,56086.0
2020-02-28 13:35:00,80.49,80.7,80.42,80.5,75928.0,60.2235,60.3806,60.1711,60.231,75928.0
2020-02-28 13:40:00,80.5,80.54,80.03,80.2,68382.0,60.231,60.2609,59.8793,60.0065,68382.0
2020-02-28 13:45:00,80.22,80.28,79.82,80.23,58307.0,60.0215,60.0664,59.7222,60.0289,58307.0
2020-02-28 13:50:00,80.23,80.46,80.12,80.31,70012.0,60.0289,60.201,59.9466,60.0888,70012.0
2020-02-28 13:55:00,80.35,80.53,80.2,80.48,49983.0,60.1187,60.2534,60.0065,60.216,49983.0
2020-02-28 14:00:00,80.46,80.47,79.9,79.91,76556.0,60.201,60.2085,59.782,59.7895,76556.0
2020-02-28 14:05:00,79.93,80.1,79.64,79.71,73109.0,59.8045,59.9317,59.5875,59.6399,73109.0
2020-02-28 14:10:00,79.73,80.22,79.71,80.09,85087.0,59.6548,60.0215,59.6399,59.9242,85087.0
2020-02-28 14:15:00,80.09,80.33,79.95,80.26,68275.0,59.9242,60.1038,59.8194,60.0514,68275.0
2020-02-28 14:20:00,80.27,80.56,80.1,80.21,110127.0,60.0589,60.2759,59.9317,60.014,110127.0
2020-02-28 14:25:00,80.23,80.26,80.06,80.1,65767.0,60.0289,60.0514,59.9018,59.9317,65767.0
2020-02-28 14:30:00,80.14,80.82,80.07,80.72,94346.0,59.9616,60.4704,59.9092,60.3956,94346.0
2020-02-28 14:35:00,80.68,80.75,80.34,80.43,60758.0,60.3656,60.418,60.1112,60.1786,60758.0
2020-02-28 14:40:00,80.46,81.15,80.45,81.11,80040.0,60.201,60.7173,60.1936,60.6874,80040.0
2020-02-28 14:45:00,81.09,81.19,80.67,80.81,112642.0,60.6724,60.7472,60.3582,60.4629,112642.0
2020-02-28 14:50:00,80.85,81.06,80.83,80.99,94047.0,60.4928,60.65,60.4779,60.5976,94047.0
2020-02-28 14:55:00,80.97,81.0,80.73,80.94,80546.0,60.5826,60.6051,60.4031,60.5602,80546.0
2020-02-28 15:00:00,80.95,80.98,80.33,80.33,76154.0,60.5677,60.5901,60.1038,60.1038,76154.0
2020-02-28 15:05:00,80.27,80.5,80.12,80.32,71660.0,60.0589,60.231,59.9466,60.0963,71660.0
2020-02-28 15:10:00,80.35,80.55,80.18,80.43,92718.0,60.1187,60.2684,59.9915,60.1786,92718.0
2020-02-28 15:15:00,80.44,80.94,80.35,80.75,80868.0,60.1861,60.5602,60.1187,60.418,80868.0
2020-02-28 15:20:00,80.77,80.82,80.29,80.37,79812.0,60.433,60.4704,60.0738,60.1337,79812.0
2020-02-28 15:25:00,80.42,80.53,79.92,79.95,123069.0,60.1711,60.2534,59.797,59.8194,123069.0
2020-02-28 15:30:00,79.92,80.39,79.9,80.07,133951.0,59.797,60.1487,59.782,59.9092,133951.0
2020-02-28 15:35:00,80.05,80.16,79.89,80.09,119892.0,59.8943,59.9766,59.7746,59.9242,119892.0
2020-02-28 15:40:00,80.11,80.2,79.74,79.77,154960.0,59.9392,60.0065,59.6623,59.6848,154960.0
2020-02-28 15:45:00,79.77,80.63,79.76,80.62,123846.0,59.6848,60.3282,59.6773,60.3207,123846.0
2020-02-28 15:50:00,80.58,80.96,80.38,80.78,228390.0,60.2908,60.5751,60.1412,60.4405,228390.0
2020-02-28 15:55:00,80.78,81.86,80.77,81.74,516035.0,60.4405,61.2485,60.433,61.1587,516035.0
2020-03-02 09:30:00,81.61,82.48,81.5,81.96,199830.0,61.0615,61.7124,60.9792,61.3234,199830.0
2020-03-02 09:35:00,81.85,81.95,81.25,81.47,92257.0,61.241,61.3159,60.7921,60.9567,92257.0
2020-03-02 09:40:00,81.43,81.8,81.1,81.2,74953.0,60.9268,61.2036,60.6799,60.7547,74953.0
2020-03-02 09:45:00,81.2,81.7,81.07,81.47,88347.0,60.7547,61.1288,60.6574,60.9567,88347.0
2020-03-02 09:50:00,81.44,81.61,80.95,81.35,82264.0,60.9343,61.0615,60.5677,60.8669,82264.0
2020-03-02 09:55:00,81.34,81.61,81.22,81.35,30182.0,60.8595,61.0615,60.7697,60.8669,30182.0
2020-03-02 10:00:00,81.31,81.44,80.92,81.21,45872.0,60.837,60.9343,60.5452,60.7622,45872.0
2020-03-02 10:05:00,81.21,81.21,80.81,80.89,49753.0,60.7622,60.7622,60.4629,60.5228,49753.0
2020-03-02 10:10:00,80.88,81.49,80.84,81.46,34361.0,60.5153,60.9717,60.4854,60.9492,34361.0
2020-03-02 10:15:00,81.4,81.59,81.32,81.55,29895.0,60.9044,61.0465,60.8445,61.0166,29895.0
2020-03-02 10:20:00,81.58,81.58,81.11,81.18,29487.0,61.039,61.039,60.6874,60.7397,29487.0
2020-03-02 10:25:00,81.21,81.54,81.16,81.54,48011.0,60.7622,61.0091,60.7248,61.0091,48011.0
2020-03-02 10:30:00,81.54,81.59,81.31,81.4,49332.0,61.0091,61.0465,60.837,60.9044,49332.0
2020-03-02 10:35:00,81.37,81.74,81.33,81.64,34590.0,60.8819,61.1587,60.852,61.0839,34590.0
2020-03-02 10:40:00,81.65,81.93,81.65,81.9,51438.0,61.0914,61.3009,61.0914,61.2785,51438.0
2020-03-02 10:45:00,81.9,81.98,81.78,81.94,61545.0,61.2785,61.3383,61.1887,61.3084,61545.0
2020-03-02 10:50:00,81.93,82.23,81.91,82.14,64618.0,61.3009,61.5254,61.2859,61.458,64618.0
2020-03-02 10:55:00,82.16,82.21,81.83,81.88,55515.0,61.473,61.5104,61.2261,61.2635,55515.0
2020-03-02 11:00:00,81.85,82.32,81.84,82.26,52856.0,61.241,61.5927,61.2336,61.5478,52856.0
2020-03-02 11:05:00,82.26,82.41,82.08,82.18,54730.0,61.5478,61.66,61.4131,61.488,54730.0
2020-03-02 11:10:00,82.2,82.83,82.2,82.82,26284.0,61.5029,61.9743,61.5029,61.9668,26284.0
2020-03-02 11:15:00,82.83,82.93,82.62,82.67,25702.0,61.9743,62.0491,61.8172,61.8546,25702.0
2020-03-02 11:20:00,82.75,82.97,82.57,82.57,29934.0,61.9144,62.079,61.7798,61.7798,29934.0
2020-03-02 11:25:00,82.58,82.81,82.57,82.71,40308.0,61.7872,61.9593,61.7798,61.8845,40308.0
2020-03-02 11:30:00,82.75,82.93,82.61,82.69,52153.0,61.9144,62.0491,61.8097,61.8695,52153.0
2020-03-02 11:35:00,82.71,83.19,82.66,83.14,72212.0,61.8845,62.2437,61.8471,62.2062,72212.0
2020-03-02 11:40:00,83.19,83.19,82.83,83.1,37217.0,62.2437,62.2437,61.9743,62.1763,37217.0
2020-03-02 11:45:00,83.11,83.18,82.91,83.09,38890.0,62.1838,62.2362,62.0342,62.1688,38890.0
2020-03-02 11:50:00,83.12,83.39,83.0,83.27,38049.0,62.1913,62.3933,62.1015,62.3035,38049.0
2020-03-02 11:55:00,83.28,83.37,83.22,83.29,27476.0,62.311,62.3783,62.2661,62.3185,27476.0
2020-03-02 12:00:00,83.3,83.49,83.27,83.38,39024.0,62.326,62.4681,62.3035,62.3858,39024.0
2020-03-02 12:05:00,83.39,83.59,83.36,83.46,66106.0,62.3933,62.5429,62.3708,62.4457,66106.0
2020-03-02 12:10:00,83.48,83.54,83.31,83.52,26454.0,62.4606,62.5055,62.3334,62.4906,26454.0
2020-03-02 12:15:00,83.51,83.59,83.32,83.52,59366.0,62.4831,62.5429,62.3409,62.4906,59366.0
2020-03-02 12:20:00,83.53,83.55,83.18,83.24,68508.0,62.498,62.513,62.2362,62.2811,68508.0
2020-03-02 12:25:00,83.28,83.56,83.2,83.51,30544.0,62.311,62.5205,62.2511,62.4831,30544.0
2020-03-02 12:30:00,83.49,83.95,83.48,83.84,44052.0,62.4681,62.8123,62.4606,62.73,44052.0
2020-03-02 12:35:00,83.91,84.23,83.91,84.11,38996.0,62.7824,63.0218,62.7824,62.932,38996.0
2020-03-02 12:40:00,84.12,84.28,83.99,84.05,54500.0,62.9395,63.0592,62.8422,62.8871,54500.0
2020-03-02 12:45:00,84.0,84.28,84.0,84.28,21682.0,62.8497,63.0592,62.8497,63.0592,21682.0
2020-03-02 12:50:00,84.26,84.33,84.21,84.32,60836.0,63.0442,63.0966,63.0068,63.0891,60836.0
2020-03-02 12:55:00,84.35,84.49,84.27,84.34,47282.0,63.1116,63.2163,63.0517,63.1041,47282.0
2020-03-02 13:00:00,84.35,84.4,84.21,84.31,28302.0,63.1116,63.149,63.0068,63.0816,28302.0
2020-03-02 13:05:00,84.3,84.3,83.94,84.01,34283.0,63.0742,63.0742,62.8048,62.8572,34283.0
2020-03-02 13:10:00,84.0,84.15,83.96,84.1,27336.0,62.8497,62.9619,62.8198,62.9245,27336.0
2020-03-02 13:15:00,84.12,84.16,83.49,83.59,42657.0,62.9395,62.9694,62.4681,62.5429,42657.0
2020-03-02 13:20:00,83.61,83.7,83.3,83.38,28565.0,62.5579,62.6252,62.326,62.3858,28565.0
2020-03-02 13:25:00,83.38,83.41,83.07,83.11,35147.0,62.3858,62.4083,62.1539,62.1838,35147.0
2020-03-02 13:30:00,83.12,83.29,82.97,83.27,45711.0,62.1913,62.3185,62.079,62.3035,45711.0
2020-03-02 13:35:00,83.24,83.42,83.2,83.3,25320.0,62.2811,62.4157,62.2511,62.326,25320.0
2020-03-02 13:40:00,83.25,83.47,83.23,83.34,47335.0,62.2885,62.4531,62.2736,62.3559,47335.0
2020-03-02 13:45:00,83.33,83.4,83.14,83.26,40021.0,62.3484,62.4008,62.2062,62.296,40021.0
2020-03-02 13:50:00,83.27,83.34,83.02,83.06,45902.0,62.3035,62.3559,62.1165,62.1464,45902.0
2020-03-02 13:55:00,83.06,83.48,83.04,83.47,36318.0,62.1464,62.4606,62.1314,62.4531,36318.0
2020-03-02 14:00:00,83.47,83.64,83.45,83.63,34538.0,62.4531,62.5803,62.4382,62.5729,34538.0
2020-03-02 14:05:00,83.64,83.72,83.42,83.67,26656.0,62.5803,62.6402,62.4157,62.6028,26656.0
2020-03-02 14:10:00,83.67,83.78,83.55,83.7,22596.0,62.6028,62.6851,62.513,62.6252,22596.0
2020-03-02 14:15:00,83.68,83.68,83.51,83.54,32535.0,62.6103,62.6103,62.4831,62.5055,32535.0
2020-03-02 14:20:00,83.56,83.66,83.51,83.51,29973.0,62.5205,62.5953,62.4831,62.4831,29973.0
2020-03-02 14:25:00,83.52,83.61,83.39,83.39,39038.0,62.4906,62.5579,62.3933,62.3933,39038.0
2020-03-02 14:30:00,83.39,83.57,83.32,83.32,31968.0,62.3933,62.528,62.3409,62.3409,31968.0
2020-03-02 14:35:00,83.29,83.31,82.99,83.01,37131.0,62.3185,62.3334,62.094,62.109,37131.0
2020-03-02 14:40:00,83.01,83.01,82.54,82.66,44516.0,62.109,62.109,61.7573,61.8471,44516.0
2020-03-02 14:45:00,82.62,82.97,82.51,82.91,30598.0,61.8172,62.079,61.7349,62.0342,30598.0
2020-03-02 14:50:00,82.88,83.08,82.74,83.06,31549.0,62.0117,62.1613,61.907,62.1464,31549.0
2020-03-02 14:55:00,83.07,83.11,82.7,82.8,43160.0,62.1539,62.1838,61.877,61.9518,43160.0
2020-03-02 15:00:00,82.81,83.06,82.75,83.02,56790.0,61.9593,62.1464,61.9144,62.1165,56790.0
2020-03-02 15:05:00,82.99,83.54,82.99,83.47,44061.0,62.094,62.5055,62.094,62.4531,44061.0
2020-03-02 15:10:00,83.43,83.49,83.24,83.45,28977.0,62.4232,62.4681,62.2811,62.4382,28977.0
2020-03-02 15:15:00,83.36,83.53,83.31,83.31,29327.0,62.3708,62.498,62.3334,62.3334,29327.0
2020-03-02 15:20:00,83.29,83.72,83.19,83.7,42038.0,62.3185,62.6402,62.2437,62.6252,42038.0
2020-03-02 15:25:00,83.73,83.82,83.62,83.68,62294.0,62.6477,62.715,62.5654,62.6103,62294.0
2020-03-02 15:30:00,83.7,83.9,83.68,83.78,63507.0,62.6252,62.7749,62.6103,62.6851,63507.0
2020-03-02 15:35:00,83.78,84.06,83.78,84.03,61484.0,62.6851,62.8946,62.6851,62.8721,61484.0
2020-03-02 15:40:00,84.02,84.18,83.94,84.01,76661.0,62.8647,62.9844,62.8048,62.8572,76661.0
2020-03-02 15:45:00,83.99,84.49,83.99,84.49,94215.0,62.8422,63.2163,62.8422,63.2163,94215.0
2020-03-02 15:50:00,84.44,84.91,84.36,84.82,151119.0,63.1789,63.5306,63.1191,63.4632,151119.0
2020-03-02 15:55:00,84.89,85.0,84.57,84.99,308829.0,63.5156,63.5979,63.2762,63.5904,308829.0
2020-03-03 09:30:00,84.88,85.23,84.6,85.01,177007.0,63.5081,63.77,63.2986,63.6054,177007.0
2020-03-03 09:35:00,84.93,85.09,84.59,84.82,60460.0,63.5455,63.6653,63.2911,63.4632,60460.0
2020-03-03 09:40:00,84.82,85.1,84.62,84.71,49823.0,63.4632,63.6727,63.3136,63.3809,49823.0
2020-03-03 09:45:00,84.67,84.9,84.39,84.88,46429.0,63.351,63.5231,63.1415,63.5081,46429.0
2020-03-03 09:50:00,84.86,84.87,84.36,84.5,37213.0,63.4932,63.5006,63.1191,63.2238,37213.0
2020-03-03 09:55:00,84.52,84.59,84.26,84.42,27205.0,63.2388,63.2911,63.0442,63.1639,27205.0
2020-03-03 10:00:00,84.39,86.58,84.32,86.45,92213.0,63.1415,64.7801,63.0891,64.6828,92213.0
2020-03-03 10:05:00,86.54,86.95,86.29,86.72,74747.0,64.7502,65.0569,64.5631,64.8848,74747.0
2020-03-03 10:10:00,86.92,86.92,85.83,85.86,34910.0,65.0345,65.0345,64.2189,64.2414,34910.0
2020-03-03 10:15:00,85.87,86.07,85.3,85.64,79780.0,64.2489,64.3985,63.8224,64.0768,79780.0
2020-03-03 10:20:00,85.64,86.02,85.54,85.95,53897.0,64.0768,64.3611,64.0019,64.3087,53897.0
2020-03-03 10:25:00,85.91,86.2,85.65,85.7,35714.0,64.2788,64.4958,64.0842,64.1217,35714.0
2020-03-03 10:30:00,85.72,86.01,85.46,85.85,30576.0,64.1366,64.3536,63.9421,64.2339,30576.0
2020-03-03 10:35:00,85.85,86.16,85.79,86.1,24641.0,64.2339,64.4658,64.189,64.4209,24641.0
2020-03-03 10:40:00,86.18,86.38,85.87,86.04,33377.0,64.4808,64.6304,64.2489,64.3761,33377.0
2020-03-03 10:45:00,86.09,86.15,85.54,85.61,41526.0,64.4135,64.4584,64.0019,64.0543,41526.0
2020-03-03 10:50:00,85.63,85.75,85.34,85.64,31576.0,64.0693,64.1591,63.8523,64.0768,31576.0
2020-03-03 10:55:00,85.69,85.92,85.57,85.9,30354.0,64.1142,64.2863,64.0244,64.2713,30354.0
2020-03-03 11:00:00,85.85,85.98,85.58,85.71,30658.0,64.2339,64.3312,64.0319,64.1291,30658.0
2020-03-03 11:05:00,85.76,85.77,85.44,85.53,54573.0,64.1666,64.174,63.9271,63.9945,54573.0
2020-03-03 11:10:00,85.47,85.51,84.67,84.67,41645.0,63.9496,63.9795,63.351,63.351,41645.0
2020-03-03 11:15:00,84.75,85.15,84.74,84.94,57684.0,63.4109,63.7101,63.4034,63.553,57684.0
2020-03-03 11:20:00,84.94,85.02,84.25,84.34,48449.0,63.553,63.6129,63.0368,63.1041,48449.0
2020-03-03 11:25:00,84.24,84.25,83.62,83.94,46415.0,63.0293,63.0368,62.5654,62.8048,46415.0
2020-03-03 11:30:00,83.96,84.23,83.81,84.23,62049.0,62.8198,63.0218,62.7075,63.0218,62049.0
2020-03-03 11:35:00,84.24,84.74,84.07,84.72,42003.0,63.0293,63.4034,62.9021,63.3884,42003.0
2020-03-03 11:40:00,84.71,84.86,84.55,84.82,19120.0,63.3809,63.4932,63.2612,63.4632,19120.0
2020-03-03 11:45:00,84.83,84.93,84.55,84.62,35761.0,63.4707,63.5455,63.2612,63.3136,35761.0
2020-03-03 11:50:00,84.64,85.19,84.63,85.15,19898.0,63.3286,63.7401,63.3211,63.7101,19898.0
2020-03-03 11:55:00,85.14,85.46,85.02,85.45,16516.0,63.7027,63.9421,63.6129,63.9346,16516.0
2020-03-03 12:00:00,85.39,85.43,85.14,85.34,25683.0,63.8897,63.9196,63.7027,63.8523,25683.0
2020-03-03 12:05:00,85.36,85.64,85.26,85.64,35491.0,63.8673,64.0768,63.7924,64.0768,35491.0
2020-03-03 12:10:00,85.6,85.6,85.25,85.25,19732.0,64.0468,64.0468,63.785,63.785,19732.0
2020-03-03 12:15:00,85.27,85.36,85.15,85.3,21269.0,63.7999,63.8673,63.7101,63.8224,21269.0
2020-03-03 12:20:00,85.3,85.43,85.16,85.36,12815.0,63.8224,63.9196,63.7176,63.8673,12815.0
2020-03-03 12:25:00,85.47,85.47,85.07,85.2,20558.0,63.9496,63.9496,63.6503,63.7476,20558.0
2020-03-03 12:30:00,85.23,85.29,84.93,84.93,32016.0,63.77,63.8149,63.5455,63.5455,32016.0
2020-03-03 12:35:00,84.98,85.16,84.81,85.16,21930.0,63.5829,63.7176,63.4558,63.7176,21930.0
2020-03-03 12:40:00,85.11,85.31,85.05,85.14,14426.0,63.6802,63.8299,63.6353,63.7027,14426.0
2020-03-03 12:45:00,85.17,85.45,85.17,85.35,17667.0,63.7251,63.9346,63.7251,63.8598,17667.0
2020-03-03 12:50:00,85.29,85.33,85.1,85.17,18176.0,63.8149,63.8448,63.6727,63.7251,18176.0
2020-03-03 12:55:00,85.13,85.21,84.94,85.17,22888.0,63.6952,63.755,63.553,63.7251,22888.0
2020-03-03 13:00:00,85.16,85.17,84.91,85.05,25452.0,63.7176,63.7251,63.5306,63.6353,25452.0
2020-03-03 13:05:00,85.05,85.07,84.88,84.95,10506.0,63.6353,63.6503,63.5081,63.5605,10506.0
2020-03-03 13:10:00,84.96,85.08,84.69,84.75,14163.0,63.568,63.6578,63.366,63.4109,14163.0
2020-03-03 13:15:00,84.79,84.9,84.47,84.47,28998.0,63.4408,63.5231,63.2014,63.2014,28998.0
2020-03-03 13:20:00,84.5,84.63,84.37,84.45,38674.0,63.2238,63.3211,63.1265,63.1864,38674.0
2020-03-03 13:25:00,84.45,84.5,84.03,84.5,44826.0,63.1864,63.2238,62.8721,63.2238,44826.0
2020-03-03 13:30:00,84.42,84.64,84.26,84.6,37589.0,63.1639,63.3286,63.0442,63.2986,37589.0
2020-03-03 13:35:00,84.6,84.68,84.37,84.51,33756.0,63.2986,63.3585,63.1265,63.2313,33756.0
2020-03-03 13:40:00,84.47,84.47,83.77,83.78,20881.0,63.2014,63.2014,62.6776,62.6851,20881.0
2020-03-03 13:45:00,83.74,83.92,83.64,83.67,26816.0,62.6552,62.7898,62.5803,62.6028,26816.0
2020-03-03 13:50:00,83.68,83.82,83.51,83.62,28159.0,62.6103,62.715,62.4831,62.5654,28159.0
2020-03-03 13:55:00,83.62,83.71,83.43,83.51,31956.0,62.5654,62.6327,62.4232,62.4831,31956.0
2020-03-03 14:00:00,83.56,83.76,83.32,83.43,36057.0,62.5205,62.6701,62.3409,62.4232,36057.0
2020-03-03 14:05:00,83.46,83.46,82.84,82.84,33128.0,62.4457,62.4457,61.9818,61.9818,33128.0
2020-03-03 14:10:00,82.87,83.45,82.86,83.25,32848.0,62.0042,62.4382,61.9967,62.2885,32848.0
2020-03-03 14:15:00,83.29,83.31,82.66,82.76,32501.0,62.3185,62.3334,61.8471,61.9219,32501.0
2020-03-03 14:20:00,82.76,83.08,82.65,82.82,83146.0,61.9219,62.1613,61.8396,61.9668,83146.0
2020-03-03 14:25:00,82.82,83.8,82.82,83.78,58622.0,61.9668,62.7001,61.9668,62.6851,58622.0
2020-03-03 14:30:00,83.83,84.13,83.63,83.96,42541.0,62.7225,62.947,62.5729,62.8198,42541.0
2020-03-03 14:35:00,83.99,83.99,83.36,83.36,26064.0,62.8422,62.8422,62.3708,62.3708,26064.0
2020-03-03 14:40:00,83.45,83.52,83.29,83.46,35403.0,62.4382,62.4906,62.3185,62.4457,35403.0
2020-03-03 14:45:00,83.42,83.79,83.4,83.79,23827.0,62.4157,62.6926,62.4008,62.6926,23827.0
2020-03-03 14:50:00,83.79,84.2,83.53,84.19,26131.0,62.6926,62.9993,62.498,62.9919,26131.0
2020-03-03 14:55:00,84.26,84.29,83.82,83.83,32607.0,63.0442,63.0667,62.715,62.7225,32607.0
2020-03-03 15:00:00,83.94,84.41,83.82,84.25,23004.0,62.8048,63.1565,62.715,63.0368,23004.0
2020-03-03 15:05:00,84.3,84.3,83.98,84.0,36017.0,63.0742,63.0742,62.8347,62.8497,36017.0
2020-03-03 15:10:00,84.03,84.51,84.0,84.37,36496.0,62.8721,63.2313,62.8497,63.1265,36496.0
2020-03-03 15:15:00,84.35,84.71,84.22,84.57,27204.0,63.1116,63.3809,63.0143,63.2762,27204.0
2020-03-03 15:20:00,84.64,84.64,83.99,84.03,34915.0,63.3286,63.3286,62.8422,62.8721,34915.0
2020-03-03 15:25:00,84.07,84.75,83.98,84.66,31358.0,62.9021,63.4109,62.8347,63.3435,31358.0
2020-03-03 15:30:00,84.72,84.72,83.94,84.16,49633.0,63.3884,63.3884,62.8048,62.9694,49633.0
2020-03-03 15:35:00,84.13,84.24,83.32,83.39,57139.0,62.947,63.0293,62.3409,62.3933,57139.0
2020-03-03 15:40:00,83.4,84.26,83.4,84.1,44797.0,62.4008,63.0442,62.4008,62.9245,44797.0
2020-03-03 15:45:00,84.11,84.55,83.92,84.04,66398.0,62.932,63.2612,62.7898,62.8796,66398.0
2020-03-03 15:50:00,84.0,84.04,83.19,83.62,104686.0,62.8497,62.8796,62.2437,62.5654,104686.0
2020-03-03 15:55:00,83.61,84.01,83.2,83.49,232331.0,62.5579,62.8572,62.2511,62.4681,232331.0
2020-03-04 09:30:00,84.54,85.22,84.34,84.73,189919.0,63.2537,63.7625,63.1041,63.3959,189919.0
2020-03-04 09:35:00,84.72,84.91,84.28,84.58,49035.0,63.3884,63.5306,63.0592,63.2837,49035.0
2020-03-04 09:40:00,84.55,84.77,84.44,84.73,78582.0,63.2612,63.4258,63.1789,63.3959,78582.0
2020-03-04 09:45:00,84.73,84.86,84.5,84.55,74671.0,63.3959,63.4932,63.2238,63.2612,74671.0
2020-03-04 09:50:00,84.59,84.84,84.49,84.55,37982.0,63.2911,63.4782,63.2163,63.2612,37982.0
2020-03-04 09:55:00,84.56,84.64,84.15,84.44,48303.0,63.2687,63.3286,62.9619,63.1789,48303.0
2020-03-04 10:00:00,84.38,84.58,84.23,84.36,45432.0,63.134,63.2837,63.0218,63.1191,45432.0
2020-03-04 10:05:00,84.4,84.71,84.24,84.69,34075.0,63.149,63.3809,63.0293,63.366,34075.0
2020-03-04 10:10:00,84.64,85.04,84.62,85.01,30434.0,63.3286,63.6278,63.3136,63.6054,30434.0
2020-03-04 10:15:00,85.01,85.4,84.89,85.39,14960.0,63.6054,63.8972,63.5156,63.8897,14960.0
2020-03-04 10:20:00,85.41,85.55,85.33,85.41,22321.0,63.9047,64.0094,63.8448,63.9047,22321.0
2020-03-04 10:25:00,85.44,85.61,85.32,85.38,17066.0,63.9271,64.0543,63.8373,63.8822,17066.0
2020-03-04 10:30:00,85.35,85.48,84.89,84.95,16007.0,63.8598,63.9571,63.5156,63.5605,16007.0
2020-03-04 10:35:00,84.98,84.98,84.62,84.72,24579.0,63.5829,63.5829,63.3136,63.3884,24579.0
2020-03-04 10:40:00,84.75,84.86,84.5,84.86,32895.0,63.4109,63.4932,63.2238,63.4932,32895.0
2020-03-04 10:45:00,84.83,84.91,84.67,84.81,20086.0,63.4707,63.5306,63.351,63.4558,20086.0
2020-03-04 10:50:00,84.83,85.02,84.81,84.86,27109.0,63.4707,63.6129,63.4558,63.4932,27109.0
2020-03-04 10:55:00,84.86,85.07,84.76,85.07,33917.0,63.4932,63.6503,63.4183,63.6503,33917.0
2020-03-04 11:00:00,85.06,85.18,84.89,84.93,20914.0,63.6428,63.7326,63.5156,63.5455,20914.0
2020-03-04 11:05:00,84.94,85.13,84.78,85.07,33709.0,63.553,63.6952,63.4333,63.6503,33709.0
2020-03-04 11:10:00,85.09,85.3,85.04,85.23,19032.0,63.6653,63.8224,63.6278,63.77,19032.0
2020-03-04 11:15:00,85.26,85.3,85.15,85.27,26847.0,63.7924,63.8224,63.7101,63.7999,26847.0
2020-03-04 11:20:00,85.3,85.38,85.13,85.33,23794.0,63.8224,63.8822,63.6952,63.8448,23794.0
2020-03-04 11:25:00,85.35,85.64,85.3,85.64,21542.0,63.8598,64.0768,63.8224,64.0768,21542.0
2020-03-04 11:30:00,85.61,85.69,85.39,85.52,27406.0,64.0543,64.1142,63.8897,63.987,27406.0
2020-03-04 11:35:00,85.5,85.55,85.23,85.29,20896.0,63.972,64.0094,63.77,63.8149,20896.0
2020-03-04 11:40:00,85.33,85.36,85.04,85.36,22186.0,63.8448,63.8673,63.6278,63.8673,22186.0
2020-03-04 11:45:00,85.36,85.47,85.25,85.33,15872.0,63.8673,63.9496,63.785,63.8448,15872.0
2020-03-04 11:50:00,85.33,85.48,85.29,85.38,12724.0,63.8448,63.9571,63.8149,63.8822,12724.0
2020-03-04 11:55:00,85.37,85.6,85.3,85.42,19066.0,63.8747,64.0468,63.8224,63.9122,19066.0
2020-03-04 12:00:00,85.46,85.85,85.45,85.83,34861.0,63.9421,64.2339,63.9346,64.2189,34861.0
2020-03-04 12:05:00,85.84,85.88,85.72,85.83,22368.0,64.2264,64.2563,64.1366,64.2189,22368.0
2020-03-04 12:10:00,85.84,85.89,85.72,85.89,23480.0,64.2264,64.2638,64.1366,64.2638,23480.0
2020-03-04 12:15:00,85.91,86.03,85.83,85.85,21280.0,64.2788,64.3686,64.2189,64.2339,21280.0
2020-03-04 12:20:00,85.86,85.91,85.74,85.83,11349.0,64.2414,64.2788,64.1516,64.2189,11349.0
2020-03-04 12:25:00,85.85,86.07,85.75,86.01,18946.0,64.2339,64.3985,64.1591,64.3536,18946.0
2020-03-04 12:30:00,86.05,86.13,86.0,86.04,25305.0,64.3835,64.4434,64.3461,64.3761,25305.0
2020-03-04 12:35:00,86.07,86.14,85.99,86.03,18115.0,64.3985,64.4509,64.3386,64.3686,18115.0
2020-03-04 12:40:00,86.04,86.13,85.93,86.03,36190.0,64.3761,64.4434,64.2937,64.3686,36190.0
2020-03-04 12:45:00,86.05,86.31,86.04,86.31,15974.0,64.3835,64.5781,64.3761,64.5781,15974.0
2020-03-04 12:50:00,86.33,86.36,86.24,86.27,15968.0,64.593,64.6155,64.5257,64.5481,15968.0
2020-03-04 12:55:00,86.25,86.44,86.19,86.38,21426.0,64.5332,64.6753,64.4883,64.6304,21426.0
2020-03-04 13:00:00,86.4,86.63,86.4,86.58,26252.0,64.6454,64.8175,64.6454,64.7801,26252.0
2020-03-04 13:05:00,86.57,86.78,86.52,86.53,21661.0,64.7726,64.9297,64.7352,64.7427,21661.0
2020-03-04 13:10:00,86.55,86.56,86.41,86.51,27310.0,64.7576,64.7651,64.6529,64.7277,27310.0
2020-03-04 13:15:00,86.53,86.66,86.49,86.66,24560.0,64.7427,64.8399,64.7127,64.8399,24560.0
2020-03-04 13:20:00,86.65,86.79,86.64,86.75,25394.0,64.8325,64.9372,64.825,64.9073,25394.0
2020-03-04 13:25:00,86.76,86.78,86.63,86.71,31260.0,64.9148,64.9297,64.8175,64.8774,31260.0
2020-03-04 13:30:00,86.71,86.86,86.68,86.84,15162.0,64.8774,64.9896,64.8549,64.9746,15162.0
2020-03-04 13:35:00,86.86,86.95,86.69,86.74,23523.0,64.9896,65.0569,64.8624,64.8998,23523.0
2020-03-04 13:40:00,86.74,86.8,86.61,86.67,25680.0,64.8998,64.9447,64.8025,64.8474,25680.0
2020-03-04 13:45:00,86.67,86.87,86.64,86.84,23480.0,64.8474,64.9971,64.825,64.9746,23480.0
2020-03-04 13:50:00,86.85,87.04,86.84,87.04,25578.0,64.9821,65.1243,64.9746,65.1243,25578.0
2020-03-04 13:55:00,87.04,87.04,86.88,87.02,17997.0,65.1243,65.1243,65.0045,65.1093,17997.0
2020-03-04 14:00:00,87.02,87.09,86.7,86.86,65277.0,65.1093,65.1617,64.8699,64.9896,65277.0
2020-03-04 14:05:00,86.88,86.93,86.78,86.91,25691.0,65.0045,65.042,64.9297,65.027,25691.0
2020-03-04 14:10:00,86.9,87.03,86.88,86.97,22984.0,65.0195,65.1168,65.0045,65.0719,22984.0
2020-03-04 14:15:00,86.96,87.12,86.95,87.08,30502.0,65.0644,65.1841,65.0569,65.1542,30502.0
2020-03-04 14:20:00,87.09,87.21,87.06,87.16,19057.0,65.1617,65.2515,65.1392,65.214,19057.0
2020-03-04 14:25:00,87.16,87.29,87.07,87.07,25113.0,65.214,65.3113,65.1467,65.1467,25113.0
2020-03-04 14:30:00,87.09,87.28,87.09,87.23,56280.0,65.1617,65.3038,65.1617,65.2664,56280.0
2020-03-04 14:35:00,87.23,87.24,87.1,87.21,66661.0,65.2664,65.2739,65.1692,65.2515,66661.0
2020-03-04 14:40:00,87.21,87.22,87.03,87.07,25022.0,65.2515,65.2589,65.1168,65.1467,25022.0
2020-03-04 14:45:00,87.08,87.21,87.05,87.17,16681.0,65.1542,65.2515,65.1317,65.2215,16681.0
2020-03-04 14:50:00,87.17,87.29,87.06,87.18,24145.0,65.2215,65.3113,65.1392,65.229,24145.0
2020-03-04 14:55:00,87.17,87.35,87.16,87.31,41005.0,65.2215,65.3562,65.214,65.3263,41005.0
2020-03-04 15:00:00,87.3,87.56,87.28,87.56,37832.0,65.3188,65.5133,65.3038,65.5133,37832.0
2020-03-04 15:05:00,87.55,87.6,87.4,87.53,26314.0,65.5058,65.5433,65.3936,65.4909,26314.0
2020-03-04 15:10:00,87.53,87.68,87.49,87.54,40905.0,65.4909,65.6031,65.461,65.4984,40905.0
2020-03-04 15:15:00,87.57,87.58,87.48,87.52,25136.0,65.5208,65.5283,65.4535,65.4834,25136.0
2020-03-04 15:20:00,87.55,87.86,87.53,87.82,38082.0,65.5058,65.7378,65.4909,65.7079,38082.0
2020-03-04 15:25:00,87.84,88.08,87.83,88.07,90244.0,65.7228,65.9024,65.7153,65.8949,90244.0
2020-03-04 15:30:00,88.07,88.45,88.05,88.43,102192.0,65.8949,66.1792,65.88,66.1643,102192.0
2020-03-04 15:35:00,88.42,88.48,88.34,88.42,126287.0,66.1568,66.2017,66.0969,66.1568,126287.0
2020-03-04 15:40:00,88.41,88.43,87.92,87.97,84461.0,66.1493,66.1643,65.7827,65.8201,84461.0
2020-03-04 15:45:00,87.98,88.07,87.85,87.96,102108.0,65.8276,65.8949,65.7303,65.8126,102108.0
2020-03-04 15:50:00,87.97,88.59,87.97,88.53,209907.0,65.8201,66.284,65.8201,66.2391,209907.0
2020-03-04 15:55:00,88.53,88.78,88.52,88.74,455613.0,66.2391,66.4261,66.2316,66.3962,455613.0
2020-03-05 09:30:00,86.68,87.33,86.5,87.33,122119.0,64.8549,65.3412,64.7202,65.3412,122119.0
2020-03-05 09:35:00,87.23,87.41,86.76,86.83,46695.0,65.2664,65.4011,64.9148,64.9671,46695.0
2020-03-05 09:40:00,86.86,87.05,86.78,86.98,45012.0,64.9896,65.1317,64.9297,65.0794,45012.0
2020-03-05 09:45:00,87.01,87.15,86.75,86.9,33512.0,65.1018,65.2066,64.9073,65.0195,33512.0
2020-03-05 09:50:00,86.94,87.11,86.77,87.05,48560.0,65.0494,65.1766,64.9222,65.1317,48560.0
2020-03-05 09:55:00,87.06,87.1,86.86,86.94,46036.0,65.1392,65.1692,64.9896,65.0494,46036.0
2020-03-05 10:00:00,86.94,87.23,86.93,86.98,39755.0,65.0494,65.2664,65.042,65.0794,39755.0
2020-03-05 10:05:00,86.99,87.16,86.98,87.09,14417.0,65.0869,65.214,65.0794,65.1617,14417.0
2020-03-05 10:10:00,87.09,87.47,87.06,87.47,29168.0,65.1617,65.446,65.1392,65.446,29168.0
2020-03-05 10:15:00,87.49,87.68,87.41,87.67,28365.0,65.461,65.6031,65.4011,65.5956,28365.0
2020-03-05 10:20:00,87.63,87.78,87.33,87.62,152547.0,65.5657,65.6779,65.3412,65.5582,152547.0
2020-03-05 10:25:00,87.63,87.67,87.2,87.38,42756.0,65.5657,65.5956,65.244,65.3787,42756.0
2020-03-05 10:30:00,87.3,87.49,87.2,87.45,31080.0,65.3188,65.461,65.244,65.431,31080.0
2020-03-05 10:35:00,87.52,87.62,87.36,87.55,24875.0,65.4834,65.5582,65.3637,65.5058,24875.0
2020-03-05 10:40:00,87.57,87.82,87.54,87.57,43682.0,65.5208,65.7079,65.4984,65.5208,43682.0
2020-03-05 10:45:00,87.59,87.63,87.43,87.58,17419.0,65.5358,65.5657,65.4161,65.5283,17419.0
2020-03-05 10:50:00,87.58,87.76,87.56,87.76,33713.0,65.5283,65.663,65.5133,65.663,33713.0
2020-03-05 10:55:00,87.75,87.81,87.68,87.8,31962.0,65.6555,65.7004,65.6031,65.6929,31962.0
2020-03-05 11:00:00,87.77,87.92,87.76,87.89,45032.0,65.6705,65.7827,65.663,65.7602,45032.0
2020-03-05 11:05:00,87.91,88.06,87.86,87.95,38234.0,65.7752,65.8874,65.7378,65.8051,38234.0
2020-03-05 11:10:00,87.97,88.03,87.69,88.0,28265.0,65.8201,65.865,65.6106,65.8425,28265.0
2020-03-05 11:15:00,87.97,88.1,87.91,88.0,45726.0,65.8201,65.9174,65.7752,65.8425,45726.0
2020-03-05 11:20:00,88.0,88.01,87.83,87.98,41450.0,65.8425,65.85,65.7153,65.8276,41450.0
2020-03-05 11:25:00,87.97,88.3,87.95,88.25,90651.0,65.8201,66.067,65.8051,66.0296,90651.0
2020-03-05 11:30:00,88.25,88.3,88.16,88.25,71774.0,66.0296,66.067,65.9623,66.0296,71774.0
2020-03-05 11:35:00,88.22,88.37,88.16,88.31,55557.0,66.0071,66.1194,65.9623,66.0745,55557.0
2020-03-05 11:40:00,88.32,88.57,88.25,88.48,151202.0,66.082,66.269,66.0296,66.2017,151202.0
2020-03-05 11:45:00,88.47,88.99,88.4,88.96,120939.0,66.1942,66.5833,66.1418,66.5608,120939.0
2020-03-05 11:50:00,88.96,89.18,88.92,89.06,116507.0,66.5608,66.7254,66.5309,66.6356,116507.0
2020-03-05 11:55:00,89.07,89.08,88.75,88.79,91257.0,66.6431,66.6506,66.4037,66.4336,91257.0
2020-03-05 12:00:00,88.8,88.81,88.51,88.69,23022.0,66.4411,66.4486,66.2241,66.3588,23022.0
2020-03-05 12:05:00,88.65,88.69,88.42,88.52,42921.0,66.3289,66.3588,66.1568,66.2316,42921.0
2020-03-05 12:10:00,88.47,88.61,88.44,88.56,68902.0,66.1942,66.299,66.1718,66.2615,68902.0
2020-03-05 12:15:00,88.54,88.54,88.09,88.15,55569.0,66.2466,66.2466,65.9099,65.9548,55569.0
2020-03-05 12:20:00,88.17,88.41,88.06,88.06,26638.0,65.9697,66.1493,65.8874,65.8874,26638.0
2020-03-05 12:25:00,88.09,88.42,88.07,88.37,39876.0,65.9099,66.1568,65.8949,66.1194,39876.0
2020-03-05 12:30:00,88.34,88.61,88.33,88.56,9220.0,66.0969,66.299,66.0895,66.2615,9220.0
2020-03-05 12:35:00,88.54,88.56,88.35,88.38,18758.0,66.2466,66.2615,66.1044,66.1269,18758.0
2020-03-05 12:40:00,88.33,88.33,88.06,88.06,26853.0,66.0895,66.0895,65.8874,65.8874,26853.0
2020-03-05 12:45:00,88.0,88.12,87.87,88.12,47553.0,65.8425,65.9323,65.7453,65.9323,47553.0
2020-03-05 12:50:00,88.11,88.36,88.11,88.35,78747.0,65.9248,66.1119,65.9248,66.1044,78747.0
2020-03-05 12:55:00,88.31,88.31,88.02,88.07,30837.0,66.0745,66.0745,65.8575,65.8949,30837.0
2020-03-05 13:00:00,88.01,88.17,87.95,88.12,33088.0,65.85,65.9697,65.8051,65.9323,33088.0
2020-03-05 13:05:00,88.15,88.24,87.99,87.99,37486.0,65.9548,66.0221,65.8351,65.8351,37486.0
2020-03-05 13:10:00,87.99,88.09,87.81,87.9,39987.0,65.8351,65.9099,65.7004,65.7677,39987.0
2020-03-05 13:15:00,87.9,87.99,87.73,87.78,26415.0,65.7677,65.8351,65.6405,65.6779,26415.0
2020-03-05 13:20:00,87.78,87.94,87.7,87.76,77498.0,65.6779,65.7977,65.6181,65.663,77498.0
2020-03-05 13:25:00,87.84,88.12,87.77,88.12,41227.0,65.7228,65.9323,65.6705,65.9323,41227.0
2020-03-05 13:30:00,88.11,88.29,88.03,88.21,35172.0,65.9248,66.0595,65.865,65.9997,35172.0
2020-03-05 13:35:00,88.27,88.52,88.26,88.33,30890.0,66.0446,66.2316,66.0371,66.0895,30890.0
2020-03-05 13:40:00,88.33,88.35,88.11,88.23,30561.0,66.0895,66.1044,65.9248,66.0146,30561.0
2020-03-05 13:45:00,88.22,88.53,88.16,88.39,21023.0,66.0071,66.2391,65.9623,66.1343,21023.0
2020-03-05 13:50:00,88.4,88.47,88.15,88.2,36974.0,66.1418,66.1942,65.9548,65.9922,36974.0
2020-03-05 13:55:00,88.17,88.42,88.15,88.37,33462.0,65.9697,66.1568,65.9548,66.1194,33462.0
2020-03-05 14:00:00,88.34,88.39,87.99,88.02,35348.0,66.0969,66.1343,65.8351,65.8575,35348.0
2020-03-05 14:05:00,88.01,88.09,87.91,87.96,32465.0,65.85,65.9099,65.7752,65.8126,32465.0
2020-03-05 14:10:00,87.97,88.35,87.96,88.34,22181.0,65.8201,66.1044,65.8126,66.0969,22181.0
2020-03-05 14:15:00,88.33,88.34,87.64,87.75,26278.0,66.0895,66.0969,65.5732,65.6555,26278.0
2020-03-05 14:20:00,87.76,87.8,87.39,87.4,32612.0,65.663,65.6929,65.3861,65.3936,32612.0
2020-03-05 14:25:00,87.45,87.58,87.3,87.44,25885.0,65.431,65.5283,65.3188,65.4235,25885.0
2020-03-05 14:30:00,87.44,87.53,87.35,87.5,17478.0,65.4235,65.4909,65.3562,65.4684,17478.0
2020-03-05 14:35:00,87.5,87.71,87.43,87.65,19621.0,65.4684,65.6256,65.4161,65.5807,19621.0
2020-03-05 14:40:00,87.64,87.76,87.49,87.57,16908.0,65.5732,65.663,65.461,65.5208,16908.0
2020-03-05 14:45:00,87.6,87.66,87.39,87.58,29037.0,65.5433,65.5882,65.3861,65.5283,29037.0
2020-03-05 14:50:00,87.64,87.78,87.5,87.5,25179.0,65.5732,65.6779,65.4684,65.4684,25179.0
2020-03-05 14:55:00,87.56,87.7,87.45,87.62,20640.0,65.5133,65.6181,65.431,65.5582,20640.0
2020-03-05 15:00:00,87.61,87.61,87.33,87.44,36972.0,65.5507,65.5507,65.3412,65.4235,36972.0
2020-03-05 15:05:00,87.41,87.58,87.31,87.51,29437.0,65.4011,65.5283,65.3263,65.4759,29437.0
2020-03-05 15:10:00,87.53,87.58,87.16,87.24,37209.0,65.4909,65.5283,65.214,65.2739,37209.0
2020-03-05 15:15:00,87.26,87.37,87.16,87.28,49945.0,65.2889,65.3712,65.214,65.3038,49945.0
2020-03-05 15:20:00,87.29,87.4,87.18,87.24,26803.0,65.3113,65.3936,65.229,65.2739,26803.0
2020-03-05 15:25:00,87.26,87.37,86.97,87.33,37182.0,65.2889,65.3712,65.0719,65.3412,37182.0
2020-03-05 15:30:00,87.32,87.81,87.2,87.7,72459.0,65.3338,65.7004,65.244,65.6181,72459.0
2020-03-05 15:35:00,87.7,87.76,87.41,87.42,35486.0,65.6181,65.663,65.4011,65.4086,35486.0
2020-03-05 15:40:00,87.42,87.49,87.1,87.42,44887.0,65.4086,65.461,65.1692,65.4086,44887.0
2020-03-05 15:45:00,87.46,87.71,87.33,87.57,70921.0,65.4385,65.6256,65.3412,65.5208,70921.0
2020-03-05 15:50:00,87.5,88.12,87.47,87.7,158653.0,65.4684,65.9323,65.446,65.6181,158653.0
2020-03-05 15:55:00,87.67,88.14,87.61,87.82,469957.0,65.5956,65.9473,65.5507,65.7079,469957.0
2020-03-06 09:30:00,84.57,85.65,84.5,84.95,205435.0,63.2762,64.0842,63.2238,63.5605,205435.0
2020-03-06 09:35:00,84.95,85.18,84.68,84.78,95843.0,63.5605,63.7326,63.3585,63.4333,95843.0
2020-03-06 09:40:00,84.71,84.78,84.37,84.42,61628.0,63.3809,63.4333,63.1265,63.1639,61628.0
2020-03-06 09:45:00,84.37,84.43,84.04,84.1,48537.0,63.1265,63.1714,62.8796,62.9245,48537.0
2020-03-06 09:50:00,84.08,84.2,83.81,84.02,47066.0,62.9096,62.9993,62.7075,62.8647,47066.0
2020-03-06 09:55:00,83.99,84.52,83.74,84.45,82622.0,62.8422,63.2388,62.6552,63.1864,82622.0
2020-03-06 10:00:00,84.45,84.83,84.4,84.44,48171.0,63.1864,63.4707,63.149,63.1789,48171.0
2020-03-06 10:05:00,84.53,84.88,84.53,84.66,49262.0,63.2463,63.5081,63.2463,63.3435,49262.0
2020-03-06 10:10:00,84.64,85.18,84.6,85.05,43032.0,63.3286,63.7326,63.2986,63.6353,43032.0
2020-03-06 10:15:00,85.01,85.07,84.8,84.86,35778.0,63.6054,63.6503,63.4483,63.4932,35778.0
2020-03-06 10:20:00,84.85,84.87,84.66,84.78,31797.0,63.4857,63.5006,63.3435,63.4333,31797.0
2020-03-06 10:25:00,84.79,85.46,84.78,85.42,27097.0,63.4408,63.9421,63.4333,63.9122,27097.0
2020-03-06 10:30:00,85.45,85.7,85.3,85.32,33123.0,63.9346,64.1217,63.8224,63.8373,33123.0
2020-03-06 10:35:00,85.27,85.58,85.05,85.55,18095.0,63.7999,64.0319,63.6353,64.0094,18095.0
2020-03-06 10:40:00,85.53,85.83,85.41,85.53,26167.0,63.9945,64.2189,63.9047,63.9945,26167.0
2020-03-06 10:45:00,85.5,85.98,85.5,85.95,46780.0,63.972,64.3312,63.972,64.3087,46780.0
2020-03-06 10:50:00,85.98,86.15,85.9,86.09,80744.0,64.3312,64.4584,64.2713,64.4135,80744.0
2020-03-06 10:55:00,86.13,86.13,85.71,85.93,155190.0,64.4434,64.4434,64.1291,64.2937,155190.0
2020-03-06 11:00:00,85.92,86.31,85.65,85.77,60034.0,64.2863,64.5781,64.0842,64.174,60034.0
2020-03-06 11:05:00,85.77,85.79,85.55,85.67,72516.0,64.174,64.189,64.0094,64.0992,72516.0
2020-03-06 11:10:00,85.65,85.77,85.58,85.61,65368.0,64.0842,64.174,64.0319,64.0543,65368.0
2020-03-06 11:15:00,85.61,85.79,85.57,85.7,41757.0,64.0543,64.189,64.0244,64.1217,41757.0
2020-03-06 11:20:00,85.69,85.81,85.57,85.6,46616.0,64.1142,64.204,64.0244,64.0468,46616.0
2020-03-06 11:25:00,85.56,85.87,85.53,85.77,49224.0,64.0169,64.2489,63.9945,64.174,49224.0
2020-03-06 11:30:00,85.8,86.17,85.79,86.02,50070.0,64.1965,64.4733,64.189,64.3611,50070.0
2020-03-06 11:35:00,85.88,85.97,85.67,85.93,28819.0,64.2563,64.3237,64.0992,64.2937,28819.0
2020-03-06 11:40:00,85.92,86.01,85.55,85.6,36217.0,64.2863,64.3536,64.0094,64.0468,36217.0
2020-03-06 11:45:00,85.62,85.78,85.57,85.62,41921.0,64.0618,64.1815,64.0244,64.0618,41921.0
2020-03-06 11:50:00,85.62,85.91,85.54,85.88,56378.0,64.0618,64.2788,64.0019,64.2563,56378.0
2020-03-06 11:55:00,85.86,86.04,85.8,85.89,41993.0,64.2414,64.3761,64.1965,64.2638,41993.0
2020-03-06 12:00:00,85.91,85.94,85.5,85.54,60156.0,64.2788,64.3012,63.972,64.0019,60156.0
2020-03-06 12:05:00,85.51,85.71,85.46,85.5,40152.0,63.9795,64.1291,63.9421,63.972,40152.0
2020-03-06 12:10:00,85.48,85.86,85.47,85.75,49385.0,63.9571,64.2414,63.9496,64.1591,49385.0
2020-03-06 12:15:00,85.79,85.85,85.61,85.67,58787.0,64.189,64.2339,64.0543,64.0992,58787.0
2020-03-06 12:20:00,85.62,85.86,85.61,85.68,36582.0,64.0618,64.2414,64.0543,64.1067,36582.0
2020-03-06 12:25:00,85.65,85.75,85.62,85.66,38489.0,64.0842,64.1591,64.0618,64.0917,38489.0
2020-03-06 12:30:00,85.69,86.16,85.63,86.13,36740.0,64.1142,64.4658,64.0693,64.4434,36740.0
2020-03-06 12:35:00,86.03,86.45,86.0,86.22,29766.0,64.3686,64.6828,64.3461,64.5107,29766.0
2020-03-06 12:40:00,86.23,86.38,86.12,86.34,16726.0,64.5182,64.6304,64.4359,64.6005,16726.0
2020-03-06 12:45:00,86.38,86.57,86.36,86.48,22445.0,64.6304,64.7726,64.6155,64.7053,22445.0
2020-03-06 12:50:00,86.47,86.51,86.41,86.49,29140.0,64.6978,64.7277,64.6529,64.7127,29140.0
2020-03-06 12:55:00,86.54,86.7,86.49,86.59,27301.0,64.7502,64.8699,64.7127,64.7876,27301.0
2020-03-06 13:00:00,86.58,87.0,86.56,86.87,47820.0,64.7801,65.0943,64.7651,64.9971,47820.0
2020-03-06 13:05:00,86.85,87.02,86.78,86.8,34528.0,64.9821,65.1093,64.9297,64.9447,34528.0
2020-03-06 13:10:00,86.84,86.88,86.48,86.65,26219.0,64.9746,65.0045,64.7053,64.8325,26219.0
2020-03-06 13:15:00,86.64,86.85,86.64,86.72,31120.0,64.825,64.9821,64.825,64.8848,31120.0
2020-03-06 13:20:00,86.74,87.25,86.73,87.16,23144.0,64.8998,65.2814,64.8923,65.214,23144.0
2020-03-06 13:25:00,87.14,87.14,86.67,86.67,27191.0,65.1991,65.1991,64.8474,64.8474,27191.0
2020-03-06 13:30:00,86.68,86.84,86.54,86.6,12820.0,64.8549,64.9746,64.7502,64.795,12820.0
2020-03-06 13:35:00,86.58,86.75,86.46,86.7,17608.0,64.7801,64.9073,64.6903,64.8699,17608.0
2020-03-06 13:40:00,86.69,86.82,86.4,86.41,16377.0,64.8624,64.9597,64.6454,64.6529,16377.0
2020-03-06 13:45:00,86.39,86.49,85.99,86.04,24014.0,64.6379,64.7127,64.3386,64.3761,24014.0
2020-03-06 13:50:00,86.05,86.16,85.76,85.76,24743.0,64.3835,64.4658,64.1666,64.1666,24743.0
2020-03-06 13:55:00,85.81,86.05,85.81,85.92,21382.0,64.204,64.3835,64.204,64.2863,21382.0
2020-03-06 14:00:00,85.93,85.98,85.73,85.84,38485.0,64.2937,64.3312,64.1441,64.2264,38485.0
2020-03-06 14:05:00,85.89,85.96,85.64,85.75,20376.0,64.2638,64.3162,64.0768,64.1591,20376.0
2020-03-06 14:10:00,85.78,85.95,85.7,85.8,18764.0,64.1815,64.3087,64.1217,64.1965,18764.0
2020-03-06 14:15:00,85.8,85.91,85.67,85.84,20796.0,64.1965,64.2788,64.0992,64.2264,20796.0
2020-03-06 14:20:00,85.81,85.91,85.64,85.8,20255.0,64.204,64.2788,64.0768,64.1965,20255.0
2020-03-06 14:25:00,85.82,86.08,85.82,86.01,14450.0,64.2114,64.406,64.2114,64.3536,14450.0
2020-03-06 14:30:00,85.98,86.05,85.61,85.63,24924.0,64.3312,64.3835,64.0543,64.0693,24924.0
2020-03-06 14:35:00,85.62,85.68,85.41,85.42,30401.0,64.0618,64.1067,63.9047,63.9122,30401.0
2020-03-06 14:40:00,85.47,85.47,85.17,85.3,25405.0,63.9496,63.9496,63.7251,63.8224,25405.0
2020-03-06 14:45:00,85.28,85.47,84.97,85.04,36513.0,63.8074,63.9496,63.5755,63.6278,36513.0
2020-03-06 14:50:00,85.04,85.1,84.78,84.99,49378.0,63.6278,63.6727,63.4333,63.5904,49378.0
2020-03-06 14:55:00,85.0,85.23,84.97,85.08,32122.0,63.5979,63.77,63.5755,63.6578,32122.0
2020-03-06 15:00:00,85.1,85.2,84.89,84.94,46879.0,63.6727,63.7476,63.5156,63.553,46879.0
2020-03-06 15:05:00,84.98,85.02,84.84,84.95,50864.0,63.5829,63.6129,63.4782,63.5605,50864.0
2020-03-06 15:10:00,84.96,85.38,84.93,85.14,38607.0,63.568,63.8822,63.5455,63.7027,38607.0
2020-03-06 15:15:00,85.12,85.79,85.12,85.73,48218.0,63.6877,64.189,63.6877,64.1441,48218.0
2020-03-06 15:20:00,85.7,85.82,85.56,85.8,27587.0,64.1217,64.2114,64.0169,64.1965,27587.0
2020-03-06 15:25:00,85.79,85.85,85.5,85.55,47513.0,64.189,64.2339,63.972,64.0094,47513.0
2020-03-06 15:30:00,85.53,86.17,85.41,86.11,51234.0,63.9945,64.4733,63.9047,64.4284,51234.0
2020-03-06 15:35:00,86.09,86.31,85.62,85.65,62543.0,64.4135,64.5781,64.0618,64.0842,62543.0
2020-03-06 15:40:00,85.68,86.48,85.64,86.47,65550.0,64.1067,64.7053,64.0768,64.6978,65550.0
2020-03-06 15:45:00,86.47,86.71,86.37,86.69,123686.0,64.6978,64.8774,64.623,64.8624,123686.0
2020-03-06 15:50:00,86.68,87.22,86.62,86.95,147874.0,64.8549,65.2589,64.81,65.0569,147874.0
2020-03-06 15:55:00,86.95,87.56,86.9,87.26,651333.0,65.0569,65.5133,65.0195,65.2889,651333.0
2020-03-09 09:30:00,82.17,82.65,81.72,82.41,178402.0,61.4805,61.8396,61.1438,61.66,178402.0
2020-03-09 09:35:00,82.41,82.41,82.41,82.41,0.0,61.66,61.66,61.66,61.66,0.0
2020-03-09 09:40:00,82.41,82.41,82.41,82.41,0.0,61.66,61.66,61.66,61.66,0.0
2020-03-09 09:45:00,81.46,81.79,81.16,81.16,26678.0,60.9492,61.1962,60.7248,60.7248,26678.0
2020-03-09 09:50:00,81.22,81.87,81.15,81.57,74859.0,60.7697,61.256,60.7173,61.0315,74859.0
2020-03-09 09:55:00,81.56,82.81,81.4,82.6,60702.0,61.0241,61.9593,60.9044,61.8022,60702.0
2020-03-09 10:00:00,82.7,83.05,82.43,82.56,68070.0,61.877,62.1389,61.675,61.7723,68070.0
2020-03-09 10:05:00,82.57,83.37,82.36,83.26,63411.0,61.7798,62.3783,61.6226,62.296,63411.0
2020-03-09 10:10:00,83.31,83.62,83.0,83.25,62760.0,62.3334,62.5654,62.1015,62.2885,62760.0
2020-03-09 10:15:00,83.3,83.93,83.29,83.68,73042.0,62.326,62.7973,62.3185,62.6103,73042.0
2020-03-09 10:20:00,83.74,83.74,83.17,83.26,73356.0,62.6552,62.6552,62.2287,62.296,73356.0
2020-03-09 10:25:00,83.31,83.77,83.15,83.32,85271.0,62.3334,62.6776,62.2137,62.3409,85271.0
2020-03-09 10:30:00,83.35,83.48,83.18,83.27,62905.0,62.3634,62.4606,62.2362,62.3035,62905.0
2020-03-09 10:35:00,83.31,83.45,82.93,83.42,81540.0,62.3334,62.4382,62.0491,62.4157,81540.0
2020-03-09 10:40:00,83.41,83.58,83.29,83.42,70979.0,62.4083,62.5355,62.3185,62.4157,70979.0
2020-03-09 10:45:00,83.42,83.5,83.12,83.22,39629.0,62.4157,62.4756,62.1913,62.2661,39629.0
2020-03-09 10:50:00,83.23,83.3,82.94,83.0,45509.0,62.2736,62.326,62.0566,62.1015,45509.0
2020-03-09 10:55:00,82.98,82.99,82.56,82.61,49741.0,62.0865,62.094,61.7723,61.8097,49741.0
2020-03-09 11:00:00,82.6,82.68,82.32,82.5,62107.0,61.8022,61.8621,61.5927,61.7274,62107.0
2020-03-09 11:05:00,82.49,82.78,82.41,82.78,44876.0,61.7199,61.9369,61.66,61.9369,44876.0
2020-03-09 11:10:00,82.78,83.19,82.78,83.05,26344.0,61.9369,62.2437,61.9369,62.1389,26344.0
2020-03-09 11:15:00,83.09,83.94,83.09,83.94,18946.0,62.1688,62.8048,62.1688,62.8048,18946.0
2020-03-09 11:20:00,83.9,84.14,83.78,84.05,41835.0,62.7749,62.9545,62.6851,62.8871,41835.0
2020-03-09 11:25:00,84.01,84.09,83.64,83.75,29514.0,62.8572,62.917,62.5803,62.6626,29514.0
2020-03-09 11:30:00,83.75,83.87,83.5,83.86,32606.0,62.6626,62.7524,62.4756,62.745,32606.0
2020-03-09 11:35:00,83.84,84.56,83.84,84.31,28318.0,62.73,63.2687,62.73,63.0816,28318.0
2020-03-09 11:40:00,84.28,84.46,84.16,84.43,34946.0,63.0592,63.1939,62.9694,63.1714,34946.0
2020-03-09 11:45:00,84.44,84.66,84.31,84.63,30959.0,63.1789,63.3435,63.0816,63.3211,30959.0
2020-03-09 11:50:00,84.62,84.7,84.37,84.52,59421.0,63.3136,63.3734,63.1265,63.2388,59421.0
2020-03-09 11:55:00,84.48,84.61,84.36,84.42,55277.0,63.2088,63.3061,63.1191,63.1639,55277.0
2020-03-09 12:00:00,84.38,84.49,84.06,84.21,52432.0,63.134,63.2163,62.8946,63.0068,52432.0
2020-03-09 12:05:00,84.19,84.7,84.19,84.69,30620.0,62.9919,63.3734,62.9919,63.366,30620.0
2020-03-09 12:10:00,84.67,84.82,84.41,84.54,38694.0,63.351,63.4632,63.1565,63.2537,38694.0
2020-03-09 12:15:00,84.57,84.66,84.41,84.51,69284.0,63.2762,63.3435,63.1565,63.2313,69284.0
2020-03-09 12:20:00,84.5,84.72,84.38,84.59,44315.0,63.2238,63.3884,63.134,63.2911,44315.0
2020-03-09 12:25:00,84.56,84.7,84.03,84.04,71047.0,63.2687,63.3734,62.8721,62.8796,71047.0
2020-03-09 12:30:00,84.03,84.27,83.58,83.69,83516.0,62.8721,63.0517,62.5355,62.6178,83516.0
2020-03-09 12:35:00,83.7,83.73,83.44,83.73,59972.0,62.6252,62.6477,62.4307,62.6477,59972.0
2020-03-09 12:40:00,83.7,83.75,82.9,83.09,38113.0,62.6252,62.6626,62.0267,62.1688,38113.0
2020-03-09 12:45:00,83.11,83.19,82.84,82.98,43517.0,62.1838,62.2437,61.9818,62.0865,43517.0
2020-03-09 12:50:00,82.98,83.19,82.97,83.16,79363.0,62.0865,62.2437,62.079,62.2212,79363.0
2020-03-09 12:55:00,83.12,83.23,82.97,83.02,34370.0,62.1913,62.2736,62.079,62.1165,34370.0
2020-03-09 13:00:00,83.02,83.24,82.87,82.92,55067.0,62.1165,62.2811,62.0042,62.0416,55067.0
2020-03-09 13:05:00,82.89,82.89,82.57,82.8,46384.0,62.0192,62.0192,61.7798,61.9518,46384.0
2020-03-09 13:10:00,82.77,82.89,82.64,82.85,39148.0,61.9294,62.0192,61.8321,61.9893,39148.0
2020-03-09 13:15:00,82.82,82.82,82.44,82.44,36224.0,61.9668,61.9668,61.6825,61.6825,36224.0
2020-03-09 13:20:00,82.45,82.45,82.12,82.36,85051.0,61.69,61.69,61.4431,61.6226,85051.0
2020-03-09 13:25:00,82.32,82.4,81.95,82.04,49217.0,61.5927,61.6526,61.3159,61.3832,49217.0
2020-03-09 13:30:00,82.01,82.03,81.43,81.44,55327.0,61.3608,61.3757,60.9268,60.9343,55327.0
2020-03-09 13:35:00,81.43,81.53,81.13,81.13,74317.0,60.9268,61.0016,60.7023,60.7023,74317.0
2020-03-09 13:40:00,81.13,81.19,80.62,80.74,73876.0,60.7023,60.7472,60.3207,60.4105,73876.0
2020-03-09 13:45:00,80.73,80.79,80.53,80.58,80738.0,60.4031,60.4479,60.2534,60.2908,80738.0
2020-03-09 13:50:00,80.57,80.58,80.09,80.11,73931.0,60.2833,60.2908,59.9242,59.9392,73931.0
2020-03-09 13:55:00,80.07,80.28,79.77,79.82,102079.0,59.9092,60.0664,59.6848,59.7222,102079.0
2020-03-09 14:00:00,79.8,80.07,79.47,79.48,167251.0,59.7072,59.9092,59.4603,59.4678,167251.0
2020-03-09 14:05:00,79.45,79.8,79.32,79.47,128516.0,59.4453,59.7072,59.3481,59.4603,128516.0
2020-03-09 14:10:00,79.46,80.27,79.4,80.26,94789.0,59.4528,60.0589,59.4079,60.0514,94789.0
2020-03-09 14:15:00,80.29,80.78,80.29,80.63,48798.0,60.0738,60.4405,60.0738,60.3282,48798.0
2020-03-09 14:20:00,80.63,80.93,80.55,80.61,60568.0,60.3282,60.5527,60.2684,60.3133,60568.0
2020-03-09 14:25:00,80.61,80.71,80.35,80.43,104027.0,60.3133,60.3881,60.1187,60.1786,104027.0
2020-03-09 14:30:00,80.44,80.74,80.24,80.48,100488.0,60.1861,60.4105,60.0364,60.216,100488.0
2020-03-09 14:35:00,80.48,80.92,80.25,80.9,169497.0,60.216,60.5452,60.0439,60.5302,169497.0
2020-03-09 14:40:00,80.9,81.04,79.93,80.11,84662.0,60.5302,60.635,59.8045,59.9392,84662.0
2020-03-09 14:45:00,80.12,80.73,80.02,80.46,77067.0,59.9466,60.4031,59.8718,60.201,77067.0
2020-03-09 14:50:00,80.38,81.29,80.32,81.23,93939.0,60.1412,60.822,60.0963,60.7772,93939.0
2020-03-09 14:55:00,81.19,81.28,80.85,80.86,78120.0,60.7472,60.8146,60.4928,60.5003,78120.0
2020-03-09 15:00:00,80.88,81.79,80.82,81.49,105953.0,60.5153,61.1962,60.4704,60.9717,105953.0
2020-03-09 15:05:00,81.53,81.67,81.32,81.4,88982.0,61.0016,61.1064,60.8445,60.9044,88982.0
2020-03-09 15:10:00,81.4,81.49,81.17,81.31,81242.0,60.9044,60.9717,60.7323,60.837,81242.0
2020-03-09 15:15:00,81.3,81.81,81.26,81.41,89468.0,60.8295,61.2111,60.7996,60.9118,89468.0
2020-03-09 15:20:00,81.4,82.12,81.26,82.0,87770.0,60.9044,61.4431,60.7996,61.3533,87770.0
2020-03-09 15:25:00,82.03,82.51,81.97,82.05,82566.0,61.3757,61.7349,61.3308,61.3907,82566.0
2020-03-09 15:30:00,82.02,82.02,81.59,81.89,81341.0,61.3682,61.3682,61.0465,61.271,81341.0
2020-03-09 15:35:00,81.91,82.71,81.9,82.69,99881.0,61.2859,61.8845,61.2785,61.8695,99881.0
2020-03-09 15:40:00,82.64,82.83,82.24,82.64,122049.0,61.8321,61.9743,61.5328,61.8321,122049.0
2020-03-09 15:45:00,82.66,82.9,82.13,82.55,149735.0,61.8471,62.0267,61.4505,61.7648,149735.0
2020-03-09 15:50:00,82.53,82.66,81.89,82.55,236465.0,61.7498,61.8471,61.271,61.7648,236465.0
2020-03-09 15:55:00,82.54,82.54,81.37,81.57,545152.0,61.7573,61.7573,60.8819,61.0315,545152.0
2020-03-10 09:30:00,83.28,84.28,83.13,84.28,214556.0,62.311,63.0592,62.1988,63.0592,214556.0
2020-03-10 09:35:00,84.27,84.42,83.96,84.27,79393.0,63.0517,63.1639,62.8198,63.0517,79393.0
2020-03-10 09:40:00,84.23,84.5,83.54,83.64,103629.0,63.0218,63.2238,62.5055,62.5803,103629.0
2020-03-10 09:45:00,83.64,84.07,83.59,84.03,51678.0,62.5803,62.9021,62.5429,62.8721,51678.0
2020-03-10 09:50:00,84.02,84.03,83.36,83.5,55175.0,62.8647,62.8721,62.3708,62.4756,55175.0
2020-03-10 09:55:00,83.49,83.94,83.46,83.56,58597.0,62.4681,62.8048,62.4457,62.5205,58597.0
2020-03-10 10:00:00,83.53,84.12,83.47,84.01,43193.0,62.498,62.9395,62.4531,62.8572,43193.0
2020-03-10 10:05:00,84.01,84.24,83.79,84.22,25956.0,62.8572,63.0293,62.6926,63.0143,25956.0
2020-03-10 10:10:00,84.22,84.81,84.21,84.59,236434.0,63.0143,63.4558,63.0068,63.2911,236434.0
2020-03-10 10:15:00,84.54,84.61,84.03,84.05,56609.0,63.2537,63.3061,62.8721,62.8871,56609.0
2020-03-10 10:20:00,84.13,84.37,83.83,84.08,33844.0,62.947,63.1265,62.7225,62.9096,33844.0
2020-03-10 10:25:00,84.04,84.09,83.5,83.55,22485.0,62.8796,62.917,62.4756,62.513,22485.0
2020-03-10 10:30:00,83.56,83.63,82.75,82.84,36381.0,62.5205,62.5729,61.9144,61.9818,36381.0
2020-03-10 10:35:00,82.85,82.95,82.68,82.78,16603.0,61.9893,62.0641,61.8621,61.9369,16603.0
2020-03-10 10:40:00,82.79,82.8,82.53,82.66,23254.0,61.9444,61.9518,61.7498,61.8471,23254.0
2020-03-10 10:45:00,82.67,82.74,82.28,82.4,28320.0,61.8546,61.907,61.5628,61.6526,28320.0
2020-03-10 10:50:00,82.35,82.46,81.86,81.86,49831.0,61.6152,61.6975,61.2485,61.2485,49831.0
2020-03-10 10:55:00,81.85,82.45,81.85,82.36,76225.0,61.241,61.69,61.241,61.6226,76225.0
2020-03-10 11:00:00,82.31,82.57,82.2,82.51,24435.0,61.5852,61.7798,61.5029,61.7349,24435.0
2020-03-10 11:05:00,82.54,82.92,82.46,82.79,25869.0,61.7573,62.0416,61.6975,61.9444,25869.0
2020-03-10 11:10:00,82.73,82.78,82.35,82.38,24360.0,61.8995,61.9369,61.6152,61.6376,24360.0
2020-03-10 11:15:00,82.42,82.53,82.16,82.19,27234.0,61.6675,61.7498,61.473,61.4954,27234.0
2020-03-10 11:20:00,82.18,82.19,81.31,81.31,18561.0,61.488,61.4954,60.837,60.837,18561.0
2020-03-10 11:25:00,81.36,81.75,80.97,81.22,36140.0,60.8744,61.1662,60.5826,60.7697,36140.0
2020-03-10 11:30:00,81.14,81.39,80.88,81.21,34314.0,60.7098,60.8969,60.5153,60.7622,34314.0
2020-03-10 11:35:00,81.18,81.66,81.09,81.66,29048.0,60.7397,61.0989,60.6724,61.0989,29048.0
2020-03-10 11:40:00,81.61,82.02,81.45,82.02,26618.0,61.0615,61.3682,60.9418,61.3682,26618.0
2020-03-10 11:45:00,81.9,82.16,81.83,81.98,26560.0,61.2785,61.473,61.2261,61.3383,26560.0
2020-03-10 11:50:00,82.01,82.04,81.39,81.5,27505.0,61.3608,61.3832,60.8969,60.9792,27505.0
2020-03-10 11:55:00,81.5,81.58,81.04,81.34,17533.0,60.9792,61.039,60.635,60.8595,17533.0
2020-03-10 12:00:00,81.4,82.03,81.4,81.78,29722.0,60.9044,61.3757,60.9044,61.1887,29722.0
2020-03-10 12:05:00,81.71,81.97,81.6,81.87,19416.0,61.1363,61.3308,61.054,61.256,19416.0
2020-03-10 12:10:00,81.92,82.66,81.86,82.58,18530.0,61.2934,61.8471,61.2485,61.7872,18530.0
2020-03-10 12:15:00,82.62,82.91,82.49,82.7,23641.0,61.8172,62.0342,61.7199,61.877,23641.0
2020-03-10 12:20:00,82.63,82.66,82.19,82.28,22388.0,61.8247,61.8471,61.4954,61.5628,22388.0
2020-03-10 12:25:00,82.25,82.25,81.73,81.8,16904.0,61.5403,61.5403,61.1513,61.2036,16904.0
2020-03-10 12:30:00,81.7,81.72,81.08,81.36,49172.0,61.1288,61.1438,60.6649,60.8744,49172.0
2020-03-10 12:35:00,81.31,81.64,81.08,81.52,50554.0,60.837,61.0839,60.6649,60.9941,50554.0
2020-03-10 12:40:00,81.53,81.84,81.29,81.81,27263.0,61.0016,61.2336,60.822,61.2111,27263.0
2020-03-10 12:45:00,81.88,82.12,81.67,82.05,32153.0,61.2635,61.4431,61.1064,61.3907,32153.0
2020-03-10 12:50:00,82.01,82.52,81.85,82.52,24670.0,61.3608,61.7423,61.241,61.7423,24670.0
2020-03-10 12:55:00,82.48,82.48,82.08,82.11,32048.0,61.7124,61.7124,61.4131,61.4356,32048.0
2020-03-10 13:00:00,82.06,82.15,81.6,81.84,60296.0,61.3982,61.4655,61.054,61.2336,60296.0
2020-03-10 13:05:00,81.84,82.46,81.66,82.43,19346.0,61.2336,61.6975,61.0989,61.675,19346.0
2020-03-10 13:10:00,82.46,82.5,82.16,82.5,33140.0,61.6975,61.7274,61.473,61.7274,33140.0
2020-03-10 13:15:00,82.44,82.79,82.35,82.7,44866.0,61.6825,61.9444,61.6152,61.877,44866.0
2020-03-10 13:20:00,82.66,83.03,82.61,82.7,28601.0,61.8471,62.1239,61.8097,61.877,28601.0
2020-03-10 13:25:00,82.64,82.67,82.28,82.32,28487.0,61.8321,61.8546,61.5628,61.5927,28487.0
2020-03-10 13:30:00,82.29,82.52,81.93,82.23,82844.0,61.5703,61.7423,61.3009,61.5254,82844.0
2020-03-10 13:35:00,82.25,82.29,81.56,81.71,32353.0,61.5403,61.5703,61.0241,61.1363,32353.0
2020-03-10 13:40:00,81.73,81.91,81.48,81.88,41229.0,61.1513,61.2859,60.9642,61.2635,41229.0
2020-03-10 13:45:00,81.8,81.85,81.53,81.58,41340.0,61.2036,61.241,61.0016,61.039,41340.0
2020-03-10 13:50:00,81.59,81.68,81.2,81.36,45434.0,61.0465,61.1139,60.7547,60.8744,45434.0
2020-03-10 13:55:00,81.34,81.69,81.21,81.67,24175.0,60.8595,61.1213,60.7622,61.1064,24175.0
2020-03-10 14:00:00,81.59,81.59,81.15,81.45,30812.0,61.0465,61.0465,60.7173,60.9418,30812.0
2020-03-10 14:05:00,81.41,81.62,81.11,81.54,27110.0,60.9118,61.069,60.6874,61.0091,27110.0
2020-03-10 14:10:00,81.55,81.88,81.44,81.87,26268.0,61.0166,61.2635,60.9343,61.256,26268.0
2020-03-10 14:15:00,81.9,82.04,81.69,81.94,36461.0,61.2785,61.3832,61.1213,61.3084,36461.0
2020-03-10 14:20:00,81.98,82.12,81.51,81.51,56894.0,61.3383,61.4431,60.9867,60.9867,56894.0
2020-03-10 14:25:00,81.51,82.03,81.48,82.03,34596.0,60.9867,61.3757,60.9642,61.3757,34596.0
2020-03-10 14:30:00,81.99,82.26,81.82,82.18,17404.0,61.3458,61.5478,61.2186,61.488,17404.0
2020-03-10 14:35:00,82.17,82.37,82.05,82.14,40716.0,61.4805,61.6301,61.3907,61.458,40716.0
2020-03-10 14:40:00,82.16,82.82,82.1,82.71,52113.0,61.473,61.9668,61.4281,61.8845,52113.0
2020-03-10 14:45:00,82.71,83.36,82.58,83.36,54364.0,61.8845,62.3708,61.7872,62.3708,54364.0
2020-03-10 14:50:00,83.36,83.39,82.93,83.18,49342.0,62.3708,62.3933,62.0491,62.2362,49342.0
2020-03-10 14:55:00,83.23,83.29,82.66,82.99,44658.0,62.2736,62.3185,61.8471,62.094,44658.0
2020-03-10 15:00:00,83.01,83.39,82.8,83.37,36822.0,62.109,62.3933,61.9518,62.3783,36822.0
2020-03-10 15:05:00,83.33,83.61,83.31,83.35,25463.0,62.3484,62.5579,62.3334,62.3634,25463.0
2020-03-10 15:10:00,83.33,83.87,83.33,83.67,29847.0,62.3484,62.7524,62.3484,62.6028,29847.0
2020-03-10 15:15:00,83.7,84.43,83.37,84.37,81445.0,62.6252,63.1714,62.3783,63.1265,81445.0
2020-03-10 15:20:00,84.36,84.5,84.1,84.16,56289.0,63.1191,63.2238,62.9245,62.9694,56289.0
2020-03-10 15:25:00,84.12,84.12,83.4,83.54,55866.0,62.9395,62.9395,62.4008,62.5055,55866.0
2020-03-10 15:30:00,83.46,83.83,83.07,83.36,119225.0,62.4457,62.7225,62.1539,62.3708,119225.0
2020-03-10 15:35:00,83.38,84.07,83.32,83.98,61146.0,62.3858,62.9021,62.3409,62.8347,61146.0
2020-03-10 15:40:00,83.97,84.11,83.75,83.76,64413.0,62.8273,62.932,62.6626,62.6701,64413.0
2020-03-10 15:45:00,83.77,84.38,83.76,84.34,102254.0,62.6776,63.134,62.6701,63.1041,102254.0
2020-03-10 15:50:00,84.36,84.7,84.27,84.66,178117.0,63.1191,63.3734,63.0517,63.3435,178117.0
2020-03-10 15:55:00,84.64,84.97,84.35,84.72,364614.0,63.3286,63.5755,63.1116,63.3884,364614.0
2020-03-11 09:30:00,82.04,82.44,81.79,82.36,174534.0,61.3832,61.6825,61.1962,61.6226,174534.0
2020-03-11 09:35:00,82.39,82.6,81.9,81.93,106793.0,61.6451,61.8022,61.2785,61.3009,106793.0
2020-03-11 09:40:00,81.92,82.18,81.56,81.95,100250.0,61.2934,61.488,61.0241,61.3159,100250.0
2020-03-11 09:45:00,81.93,82.16,81.77,82.05,41248.0,61.3009,61.473,61.1812,61.3907,41248.0
2020-03-11 09:50:00,81.99,82.42,81.94,82.29,47004.0,61.3458,61.6675,61.3084,61.5703,47004.0
2020-03-11 09:55:00,82.3,82.65,82.15,82.58,54469.0,61.5777,61.8396,61.4655,61.7872,54469.0
2020-03-11 10:00:00,82.6,82.7,82.25,82.31,44747.0,61.8022,61.877,61.5403,61.5852,44747.0
2020-03-11 10:05:00,82.29,82.35,82.07,82.2,103329.0,61.5703,61.6152,61.4057,61.5029,103329.0
2020-03-11 10:10:00,82.25,82.45,81.99,82.43,72817.0,61.5403,61.69,61.3458,61.675,72817.0
2020-03-11 10:15:00,82.36,82.45,81.82,81.87,26026.0,61.6226,61.69,61.2186,61.256,26026.0
2020-03-11 10:20:00,81.85,81.87,81.25,81.33,34153.0,61.241,61.256,60.7921,60.852,34153.0
2020-03-11 10:25:00,81.29,81.57,81.07,81.17,49213.0,60.822,61.0315,60.6574,60.7323,49213.0
2020-03-11 10:30:00,81.14,81.56,80.99,81.56,30707.0,60.7098,61.0241,60.5976,61.0241,30707.0
2020-03-11 10:35:00,81.57,81.57,81.04,81.08,36946.0,61.0315,61.0315,60.635,60.6649,36946.0
2020-03-11 10:40:00,81.06,81.07,80.66,80.79,83707.0,60.65,60.6574,60.3507,60.4479,83707.0
2020-03-11 10:45:00,80.81,81.26,80.75,80.84,62785.0,60.4629,60.7996,60.418,60.4854,62785.0
2020-03-11 10:50:00,80.83,81.11,80.77,81.09,62657.0,60.4779,60.6874,60.433,60.6724,62657.0
2020-03-11 10:55:00,81.12,81.29,80.91,81.27,57646.0,60.6949,60.822,60.5377,60.8071,57646.0
2020-03-11 11:00:00,81.27,81.6,81.1,81.12,58673.0,60.8071,61.054,60.6799,60.6949,58673.0
2020-03-11 11:05:00,81.12,81.21,80.87,81.19,52302.0,60.6949,60.7622,60.5078,60.7472,52302.0
2020-03-11 11:10:00,81.1,81.22,80.98,81.07,22989.0,60.6799,60.7697,60.5901,60.6574,22989.0
2020-03-11 11:15:00,81.08,81.1,80.58,80.58,44407.0,60.6649,60.6799,60.2908,60.2908,44407.0
2020-03-11 11:20:00,80.62,80.65,80.35,80.4,44286.0,60.3207,60.3432,60.1187,60.1561,44286.0
2020-03-11 11:25:00,80.39,80.49,80.17,80.19,35117.0,60.1487,60.2235,59.9841,59.999,35117.0
2020-03-11 11:30:00,80.17,80.37,79.97,80.35,30630.0,59.9841,60.1337,59.8344,60.1187,30630.0
2020-03-11 11:35:00,80.34,80.78,80.24,80.7,15445.0,60.1112,60.4405,60.0364,60.3806,15445.0
2020-03-11 11:40:00,80.74,80.83,80.5,80.54,21994.0,60.4105,60.4779,60.231,60.2609,21994.0
2020-03-11 11:45:00,80.46,80.64,80.32,80.59,19676.0,60.201,60.3357,60.0963,60.2983,19676.0
2020-03-11 11:50:00,80.58,80.75,80.52,80.62,26020.0,60.2908,60.418,60.2459,60.3207,26020.0
2020-03-11 11:55:00,80.58,80.84,80.44,80.78,38469.0,60.2908,60.4854,60.1861,60.4405,38469.0
2020-03-11 12:00:00,80.79,80.96,80.54,80.87,18625.0,60.4479,60.5751,60.2609,60.5078,18625.0
2020-03-11 12:05:00,80.93,81.11,80.83,81.09,20065.0,60.5527,60.6874,60.4779,60.6724,20065.0
2020-03-11 12:10:00,81.07,81.26,80.96,81.17,21438.0,60.6574,60.7996,60.5751,60.7323,21438.0
2020-03-11 12:15:00,81.15,81.47,81.11,81.37,29257.0,60.7173,60.9567,60.6874,60.8819,29257.0
2020-03-11 12:20:00,81.38,81.41,81.06,81.11,43924.0,60.8894,60.9118,60.65,60.6874,43924.0
2020-03-11 12:25:00,81.04,81.04,80.45,80.48,59823.0,60.635,60.635,60.1936,60.216,59823.0
2020-03-11 12:30:00,80.4,80.61,80.21,80.33,34382.0,60.1561,60.3133,60.014,60.1038,34382.0
2020-03-11 12:35:00,80.33,80.39,80.17,80.28,38865.0,60.1038,60.1487,59.9841,60.0664,38865.0
2020-03-11 12:40:00,80.27,80.38,80.1,80.19,59261.0,60.0589,60.1412,59.9317,59.999,59261.0
2020-03-11 12:45:00,80.21,80.36,80.1,80.15,37085.0,60.014,60.1262,59.9317,59.9691,37085.0
2020-03-11 12:50:00,80.18,80.42,80.11,80.23,23254.0,59.9915,60.1711,59.9392,60.0289,23254.0
2020-03-11 12:55:00,80.23,80.47,80.11,80.45,31821.0,60.0289,60.2085,59.9392,60.1936,31821.0
2020-03-11 13:00:00,80.45,80.45,80.15,80.24,40072.0,60.1936,60.1936,59.9691,60.0364,40072.0
2020-03-11 13:05:00,80.23,80.38,80.07,80.1,27062.0,60.0289,60.1412,59.9092,59.9317,27062.0
2020-03-11 13:10:00,80.09,80.37,80.09,80.19,29229.0,59.9242,60.1337,59.9242,59.999,29229.0
2020-03-11 13:15:00,80.19,80.5,80.19,80.5,18706.0,59.999,60.231,59.999,60.231,18706.0
2020-03-11 13:20:00,80.37,80.67,80.37,80.38,25956.0,60.1337,60.3582,60.1337,60.1412,25956.0
2020-03-11 13:25:00,80.41,80.79,80.38,80.62,13115.0,60.1636,60.4479,60.1412,60.3207,13115.0
2020-03-11 13:30:00,80.65,80.86,80.52,80.53,15604.0,60.3432,60.5003,60.2459,60.2534,15604.0
2020-03-11 13:35:00,80.51,80.55,80.21,80.28,27670.0,60.2384,60.2684,60.014,60.0664,27670.0
2020-03-11 13:40:00,80.26,80.34,80.17,80.32,27049.0,60.0514,60.1112,59.9841,60.0963,27049.0
2020-03-11 13:45:00,80.26,80.83,80.25,80.67,26903.0,60.0514,60.4779,60.0439,60.3582,26903.0
2020-03-11 13:50:00,80.69,80.71,80.47,80.58,34599.0,60.3731,60.3881,60.2085,60.2908,34599.0
2020-03-11 13:55:00,80.55,80.82,80.53,80.56,21481.0,60.2684,60.4704,60.2534,60.2759,21481.0
2020-03-11 14:00:00,80.58,80.69,80.16,80.22,26816.0,60.2908,60.3731,59.9766,60.0215,26816.0
2020-03-11 14:05:00,80.22,80.47,80.08,80.18,43998.0,60.0215,60.2085,59.9167,59.9915,43998.0
2020-03-11 14:10:00,80.19,80.33,80.16,80.23,49143.0,59.999,60.1038,59.9766,60.0289,49143.0
2020-03-11 14:15:00,80.23,80.42,80.16,80.18,15567.0,60.0289,60.1711,59.9766,59.9915,15567.0
2020-03-11 14:20:00,80.16,80.35,80.12,80.25,31369.0,59.9766,60.1187,59.9466,60.0439,31369.0
2020-03-11 14:25:00,80.26,80.45,80.17,80.22,27464.0,60.0514,60.1936,59.9841,60.0215,27464.0
2020-03-11 14:30:00,80.22,80.58,80.18,80.2,42425.0,60.0215,60.2908,59.9915,60.0065,42425.0
2020-03-11 14:35:00,80.24,80.41,79.97,80.26,55276.0,60.0364,60.1636,59.8344,60.0514,55276.0
2020-03-11 14:40:00,80.27,80.62,80.01,80.05,42067.0,60.0589,60.3207,59.8643,59.8943,42067.0
2020-03-11 14:45:00,80.12,80.28,79.97,80.02,28629.0,59.9466,60.0664,59.8344,59.8718,28629.0
2020-03-11 14:50:00,80.03,80.23,79.75,79.96,38414.0,59.8793,60.0289,59.6698,59.8269,38414.0
2020-03-11 14:55:00,79.95,80.2,79.85,79.95,47247.0,59.8194,60.0065,59.7446,59.8194,47247.0
2020-03-11 15:00:00,79.91,80.13,79.65,79.65,61657.0,59.7895,59.9541,59.595,59.595,61657.0
2020-03-11 15:05:00,79.68,79.7,79.39,79.45,49579.0,59.6174,59.6324,59.4004,59.4453,49579.0
2020-03-11 15:10:00,79.45,79.69,79.29,79.33,93856.0,59.4453,59.6249,59.3256,59.3556,93856.0
2020-03-11 15:15:00,79.31,79.77,79.24,79.59,60094.0,59.3406,59.6848,59.2882,59.5501,60094.0
2020-03-11 15:20:00,79.62,79.76,79.09,79.09,93914.0,59.5725,59.6773,59.176,59.176,93914.0
2020-03-11 15:25:00,79.15,79.74,79.11,79.68,83380.0,59.2209,59.6623,59.191,59.6174,83380.0
2020-03-11 15:30:00,79.66,80.46,79.63,80.28,78989.0,59.6025,60.201,59.58,60.0664,78989.0
2020-03-11 15:35:00,80.28,80.7,80.06,80.51,90495.0,60.0664,60.3806,59.9018,60.2384,90495.0
2020-03-11 15:40:00,80.52,80.66,80.2,80.31,83824.0,60.2459,60.3507,60.0065,60.0888,83824.0
2020-03-11 15:45:00,80.29,80.62,79.98,80.51,94757.0,60.0738,60.3207,59.8419,60.2384,94757.0
2020-03-11 15:50:00,80.42,80.8,79.74,80.14,144584.0,60.1711,60.4554,59.6623,59.9616,144584.0
2020-03-11 15:55:00,80.17,80.46,79.74,79.82,386530.0,59.9841,60.201,59.6623,59.7222,386530.0
2020-03-12 09:30:00,73.54,73.75,73.17,73.51,7400.0,55.0234,55.1805,54.7466,55.001,7400.0
2020-03-12 09:35:00,73.54,73.55,73.37,73.54,2500.0,55.0234,55.0309,54.8962,55.0234,2500.0
2020-03-12 09:40:00,73.54,73.54,73.54,73.54,0.0,55.0234,55.0234,55.0234,55.0234,0.0
2020-03-12 09:45:00,73.54,73.54,73.54,73.54,0.0,55.0234,55.0234,55.0234,55.0234,0.0
2020-03-12 09:50:00,73.43,73.5,71.26,71.51,456294.0,54.9411,54.9935,53.3175,53.5045,456294.0
2020-03-12 09:55:00,71.45,75.97,71.1,75.9,200485.0,53.4597,56.8416,53.1978,56.7892,200485.0
2020-03-12 10:00:00,75.82,76.0,74.85,75.42,157525.0,56.7293,56.864,56.0036,56.4301,157525.0
2020-03-12 10:05:00,75.49,75.85,73.7,73.7,182563.0,56.4824,56.7518,55.1431,55.1431,182563.0
2020-03-12 10:10:00,73.7,75.0,73.61,75.0,162046.0,55.1431,56.1158,55.0758,56.1158,162046.0
2020-03-12 10:15:00,75.0,75.65,74.92,75.04,90938.0,56.1158,56.6021,56.0559,56.1457,90938.0
2020-03-12 10:20:00,75.12,75.2,74.48,74.93,77011.0,56.2056,56.2654,55.7267,56.0634,77011.0
2020-03-12 10:25:00,74.95,75.76,74.87,75.13,110855.0,56.0784,56.6844,56.0185,56.2131,110855.0
2020-03-12 10:30:00,75.04,76.24,75.04,75.53,75820.0,56.1457,57.0436,56.1457,56.5124,75820.0
2020-03-12 10:35:00,75.51,75.93,75.05,75.06,54406.0,56.4974,56.8116,56.1532,56.1607,54406.0
2020-03-12 10:40:00,75.07,75.65,74.48,75.15,133402.0,56.1682,56.6021,55.7267,56.228,133402.0
2020-03-12 10:45:00,75.15,75.79,75.15,75.52,119590.0,56.228,56.7069,56.228,56.5049,119590.0
2020-03-12 10:50:00,75.54,75.8,75.5,75.74,69786.0,56.5198,56.7144,56.4899,56.6695,69786.0
2020-03-12 10:55:00,75.7,75.79,75.44,75.47,69224.0,56.6396,56.7069,56.445,56.4675,69224.0
2020-03-12 11:00:00,75.44,75.55,75.12,75.24,112104.0,56.445,56.5273,56.2056,56.2954,112104.0
2020-03-12 11:05:00,75.28,75.28,74.7,74.73,89857.0,56.3253,56.3253,55.8913,55.9138,89857.0
2020-03-12 11:10:00,74.68,74.94,74.66,74.66,147023.0,55.8764,56.0709,55.8614,55.8614,147023.0
2020-03-12 11:15:00,74.66,75.11,74.51,74.63,108444.0,55.8614,56.1981,55.7492,55.839,108444.0
2020-03-12 11:20:00,74.66,74.95,74.53,74.66,91842.0,55.8614,56.0784,55.7641,55.8614,91842.0
2020-03-12 11:25:00,74.65,74.85,74.6,74.7,65925.0,55.8539,56.0036,55.8165,55.8913,65925.0
2020-03-12 11:30:00,74.71,75.13,74.43,74.58,116883.0,55.8988,56.2131,55.6893,55.8016,116883.0
2020-03-12 11:35:00,74.6,74.96,74.44,74.63,136029.0,55.8165,56.0859,55.6968,55.839,136029.0
2020-03-12 11:40:00,74.65,74.94,74.57,74.94,103057.0,55.8539,56.0709,55.7941,56.0709,103057.0
2020-03-12 11:45:00,74.95,75.0,74.59,74.75,133445.0,56.0784,56.1158,55.809,55.9288,133445.0
2020-03-12 11:50:00,74.75,74.77,74.15,74.31,155707.0,55.9288,55.9437,55.4798,55.5995,155707.0
2020-03-12 11:55:00,74.3,74.68,74.3,74.56,93336.0,55.5921,55.8764,55.5921,55.7866,93336.0
2020-03-12 12:00:00,74.55,74.7,74.42,74.45,237892.0,55.7791,55.8913,55.6818,55.7043,237892.0
2020-03-12 12:05:00,74.42,74.44,73.93,73.97,184482.0,55.6818,55.6968,55.3152,55.3451,184482.0
2020-03-12 12:10:00,74.0,74.0,73.0,73.0,117375.0,55.3676,55.3676,54.6194,54.6194,117375.0
2020-03-12 12:15:00,72.97,73.1,72.64,72.75,140172.0,54.5969,54.6942,54.35,54.4323,140172.0
2020-03-12 12:20:00,72.78,73.52,72.53,73.35,85499.0,54.4548,55.0085,54.2677,54.8813,85499.0
2020-03-12 12:25:00,73.44,73.46,72.39,72.39,80167.0,54.9486,54.9636,54.163,54.163,80167.0
2020-03-12 12:30:00,72.4,72.4,71.43,71.44,105562.0,54.1705,54.1705,53.4447,53.4522,105562.0
2020-03-12 12:35:00,71.4,71.43,70.73,71.08,148217.0,53.4222,53.4447,52.9209,53.1828,148217.0
2020-03-12 12:40:00,71.08,71.15,70.27,70.68,152087.0,53.1828,53.2352,52.5768,52.8835,152087.0
2020-03-12 12:45:00,70.65,71.31,70.6,70.95,71539.0,52.8611,53.3549,52.8237,53.0856,71539.0
2020-03-12 12:50:00,70.92,73.38,70.85,72.94,77025.0,53.0631,54.9037,53.0107,54.5745,77025.0
2020-03-12 12:55:00,72.81,74.72,72.67,74.62,96693.0,54.4772,55.9063,54.3725,55.8315,96693.0
2020-03-12 13:00:00,74.6,76.49,73.49,75.87,89715.0,55.8165,57.2306,54.986,56.7667,89715.0
2020-03-12 13:05:00,75.87,76.83,74.98,75.4,54373.0,56.7667,57.485,56.1008,56.4151,54373.0
2020-03-12 13:10:00,75.44,75.44,72.93,73.74,82874.0,56.445,56.445,54.567,55.1731,82874.0
2020-03-12 13:15:00,73.64,73.86,72.9,73.42,27029.0,55.0982,55.2628,54.5446,54.9336,27029.0
2020-03-12 13:20:00,73.5,73.61,73.07,73.31,30540.0,54.9935,55.0758,54.6718,54.8513,30540.0
2020-03-12 13:25:00,73.39,73.63,73.0,73.4,36547.0,54.9112,55.0908,54.6194,54.9187,36547.0
2020-03-12 13:30:00,73.35,73.63,72.8,72.8,37933.0,54.8813,55.0908,54.4697,54.4697,37933.0
2020-03-12 13:35:00,72.82,72.84,71.89,71.89,52741.0,54.4847,54.4997,53.7889,53.7889,52741.0
2020-03-12 13:40:00,71.86,72.19,71.51,72.18,33193.0,53.7664,54.0133,53.5045,54.0058,33193.0
2020-03-12 13:45:00,72.01,72.96,72.0,72.88,37105.0,53.8787,54.5895,53.8712,54.5296,37105.0
2020-03-12 13:50:00,72.89,73.74,72.65,72.95,74884.0,54.5371,55.1731,54.3575,54.582,74884.0
2020-03-12 13:55:00,72.91,73.49,72.84,73.4,65633.0,54.552,54.986,54.4997,54.9187,65633.0
2020-03-12 14:00:00,73.38,73.55,72.51,72.99,42451.0,54.9037,55.0309,54.2528,54.6119,42451.0
2020-03-12 14:05:00,72.97,73.46,72.81,73.11,66051.0,54.5969,54.9636,54.4772,54.7017,66051.0
2020-03-12 14:10:00,73.19,73.47,72.94,73.39,92306.0,54.7615,54.971,54.5745,54.9112,92306.0
2020-03-12 14:15:00,73.37,73.37,72.89,72.92,51760.0,54.8962,54.8962,54.5371,54.5595,51760.0
2020-03-12 14:20:00,72.92,73.22,72.74,72.74,59201.0,54.5595,54.784,54.4248,54.4248,59201.0
2020-03-12 14:25:00,72.77,73.29,72.72,73.04,44210.0,54.4473,54.8364,54.4099,54.6493,44210.0
2020-03-12 14:30:00,73.08,73.24,72.78,72.95,55307.0,54.6792,54.799,54.4548,54.582,55307.0
2020-03-12 14:35:00,72.99,73.09,72.53,72.67,56035.0,54.6119,54.6867,54.2677,54.3725,56035.0
2020-03-12 14:40:00,72.61,72.83,72.44,72.6,44787.0,54.3276,54.4922,54.2004,54.3201,44787.0
2020-03-12 14:45:00,72.63,73.39,72.37,73.27,48712.0,54.3425,54.9112,54.148,54.8214,48712.0
2020-03-12 14:50:00,73.27,73.53,72.79,72.93,57302.0,54.8214,55.0159,54.4623,54.567,57302.0
2020-03-12 14:55:00,72.92,73.14,72.37,72.37,58374.0,54.5595,54.7241,54.148,54.148,58374.0
2020-03-12 15:00:00,72.32,72.43,72.0,72.06,64372.0,54.1106,54.1929,53.8712,53.9161,64372.0
2020-03-12 15:05:00,72.06,72.63,71.8,72.28,115758.0,53.9161,54.3425,53.7215,54.0807,115758.0
2020-03-12 15:10:00,72.24,73.27,72.2,72.41,61199.0,54.0507,54.8214,54.0208,54.1779,61199.0
2020-03-12 15:15:00,72.48,72.48,71.81,71.89,88397.0,54.2303,54.2303,53.729,53.7889,88397.0
2020-03-12 15:20:00,71.89,72.02,71.62,71.8,89577.0,53.7889,53.8861,53.5869,53.7215,89577.0
2020-03-12 15:25:00,71.79,72.25,71.75,72.25,95649.0,53.714,54.0582,53.6841,54.0582,95649.0
2020-03-12 15:30:00,72.23,72.83,72.06,72.55,124878.0,54.0433,54.4922,53.9161,54.2827,124878.0
2020-03-12 15:35:00,72.54,72.95,72.41,72.95,138432.0,54.2752,54.582,54.1779,54.582,138432.0
2020-03-12 15:40:00,72.87,73.55,72.34,72.37,162504.0,54.5221,55.0309,54.1256,54.148,162504.0
2020-03-12 15:45:00,72.39,73.6,72.39,73.15,177032.0,54.163,55.0683,54.163,54.7316,177032.0
2020-03-12 15:50:00,73.14,74.06,72.53,72.69,276390.0,54.7241,55.4125,54.2677,54.3874,276390.0
2020-03-12 15:55:00,72.68,72.8,71.88,72.16,769539.0,54.38,54.4697,53.7814,53.9909,769539.0
2020-03-13 09:30:00,75.12,76.77,75.01,76.37,355243.0,56.2056,57.4401,56.1233,57.1409,355243.0
2020-03-13 09:35:00,76.26,76.35,75.03,75.25,315786.0,57.0585,57.1259,56.1383,56.3029,315786.0
2020-03-13 09:40:00,75.21,75.22,73.4,73.67,224713.0,56.2729,56.2804,54.9187,55.1207,224713.0
2020-03-13 09:45:00,73.71,75.03,73.67,74.65,171235.0,55.1506,56.1383,55.1207,55.8539,171235.0
2020-03-13 09:50:00,74.61,74.64,73.39,73.39,89902.0,55.824,55.8464,54.9112,54.9112,89902.0
2020-03-13 09:55:00,73.37,73.7,72.55,73.3,96155.0,54.8962,55.1431,54.2827,54.8438,96155.0
2020-03-13 10:00:00,73.36,73.83,73.05,73.53,191455.0,54.8887,55.2404,54.6568,55.0159,191455.0
2020-03-13 10:05:00,73.54,73.56,72.35,72.59,317907.0,55.0234,55.0384,54.133,54.3126,317907.0
2020-03-13 10:10:00,72.45,73.18,72.43,72.75,157684.0,54.2079,54.7541,54.1929,54.4323,157684.0
2020-03-13 10:15:00,72.83,75.02,72.79,74.95,57045.0,54.4922,56.1308,54.4623,56.0784,57045.0
2020-03-13 10:20:00,75.03,75.14,74.73,74.75,47145.0,56.1383,56.2206,55.9138,55.9288,47145.0
2020-03-13 10:25:00,74.84,74.94,73.91,74.08,62211.0,55.9961,56.0709,55.3003,55.4275,62211.0
2020-03-13 10:30:00,74.11,74.53,73.95,74.0,59904.0,55.4499,55.7641,55.3302,55.3676,59904.0
2020-03-13 10:35:00,73.98,73.99,73.42,73.91,107215.0,55.3526,55.3601,54.9336,55.3003,107215.0
2020-03-13 10:40:00,73.85,73.98,73.16,73.59,82896.0,55.2554,55.3526,54.7391,55.0608,82896.0
2020-03-13 10:45:00,73.6,73.79,73.39,73.73,73225.0,55.0683,55.2105,54.9112,55.1656,73225.0
2020-03-13 10:50:00,73.59,73.89,73.51,73.76,53502.0,55.0608,55.2853,55.001,55.188,53502.0
2020-03-13 10:55:00,73.71,74.03,73.53,74.03,105549.0,55.1506,55.39,55.0159,55.39,105549.0
2020-03-13 11:00:00,74.05,74.75,74.04,74.56,61024.0,55.405,55.9288,55.3975,55.7866,61024.0
2020-03-13 11:05:00,74.53,74.61,74.25,74.48,38384.0,55.7641,55.824,55.5546,55.7267,38384.0
2020-03-13 11:10:00,74.48,74.84,73.96,74.84,37031.0,55.7267,55.9961,55.3377,55.9961,37031.0
2020-03-13 11:15:00,74.83,74.84,74.18,74.48,33162.0,55.9886,55.9961,55.5023,55.7267,33162.0
2020-03-13 11:20:00,74.51,74.8,74.28,74.28,40127.0,55.7492,55.9662,55.5771,55.5771,40127.0
2020-03-13 11:25:00,74.31,74.31,73.43,73.45,40515.0,55.5995,55.5995,54.9411,54.9561,40515.0
2020-03-13 11:30:00,73.41,73.64,73.39,73.6,93623.0,54.9261,55.0982,54.9112,55.0683,93623.0
2020-03-13 11:35:00,73.59,74.34,73.58,74.06,65886.0,55.0608,55.622,55.0533,55.4125,65886.0
2020-03-13 11:40:00,74.06,74.11,73.34,73.55,69475.0,55.4125,55.4499,54.8738,55.0309,69475.0
2020-03-13 11:45:00,73.58,73.83,73.39,73.62,41971.0,55.0533,55.2404,54.9112,55.0833,41971.0
2020-03-13 11:50:00,73.64,74.26,73.59,74.2,46566.0,55.0982,55.5621,55.0608,55.5172,46566.0
2020-03-13 11:55:00,74.19,74.99,74.17,74.69,57719.0,55.5098,56.1083,55.4948,55.8839,57719.0
2020-03-13 12:00:00,74.7,74.96,73.68,74.04,50473.0,55.8913,56.0859,55.1282,55.3975,50473.0
2020-03-13 12:05:00,74.06,74.6,73.93,74.46,71408.0,55.4125,55.8165,55.3152,55.7118,71408.0
2020-03-13 12:10:00,74.44,74.88,74.29,74.74,44067.0,55.6968,56.026,55.5846,55.9213,44067.0
2020-03-13 12:15:00,74.77,74.86,74.41,74.63,27958.0,55.9437,56.0111,55.6744,55.839,27958.0
2020-03-13 12:20:00,74.67,74.83,74.26,74.3,39129.0,55.8689,55.9886,55.5621,55.5921,39129.0
2020-03-13 12:25:00,74.31,74.45,74.03,74.4,35733.0,55.5995,55.7043,55.39,55.6669,35733.0
2020-03-13 12:30:00,74.35,74.64,74.21,74.64,128179.0,55.6295,55.8464,55.5247,55.8464,128179.0
2020-03-13 12:35:00,74.67,74.88,74.4,74.88,35473.0,55.8689,56.026,55.6669,56.026,35473.0
2020-03-13 12:40:00,74.85,76.18,74.85,76.15,52113.0,56.0036,56.9987,56.0036,56.9762,52113.0
2020-03-13 12:45:00,76.15,76.39,75.97,76.31,43028.0,56.9762,57.1558,56.8416,57.096,43028.0
2020-03-13 12:50:00,76.29,76.68,75.87,75.88,95970.0,57.081,57.3728,56.7667,56.7742,95970.0
2020-03-13 12:55:00,75.94,75.95,75.18,75.23,57507.0,56.8191,56.8266,56.2505,56.2879,57507.0
2020-03-13 13:00:00,75.2,75.64,74.97,75.01,53665.0,56.2654,56.5947,56.0934,56.1233,53665.0
2020-03-13 13:05:00,75.01,75.18,74.76,74.96,43343.0,56.1233,56.2505,55.9362,56.0859,43343.0
2020-03-13 13:10:00,74.96,75.71,74.85,75.71,43886.0,56.0859,56.647,56.0036,56.647,43886.0
2020-03-13 13:15:00,75.73,75.89,75.61,75.82,41818.0,56.662,56.7817,56.5722,56.7293,41818.0
2020-03-13 13:20:00,75.84,76.24,75.8,76.02,74528.0,56.7443,57.0436,56.7144,56.879,74528.0
2020-03-13 13:25:00,76.0,76.21,75.89,76.04,55654.0,56.864,57.0211,56.7817,56.8939,55654.0
2020-03-13 13:30:00,76.06,76.36,75.61,75.61,57063.0,56.9089,57.1334,56.5722,56.5722,57063.0
2020-03-13 13:35:00,75.55,75.58,74.97,75.27,54696.0,56.5273,56.5498,56.0934,56.3178,54696.0
2020-03-13 13:40:00,75.27,75.87,75.26,75.8,45186.0,56.3178,56.7667,56.3103,56.7144,45186.0
2020-03-13 13:45:00,75.86,76.32,75.85,76.27,32144.0,56.7593,57.1034,56.7518,57.066,32144.0
2020-03-13 13:50:00,76.27,76.62,76.24,76.61,41760.0,57.066,57.3279,57.0436,57.3204,41760.0
2020-03-13 13:55:00,76.56,76.57,76.2,76.24,36300.0,57.283,57.2905,57.0137,57.0436,36300.0
2020-03-13 14:00:00,76.28,76.29,75.4,75.63,63461.0,57.0735,57.081,56.4151,56.5872,63461.0
2020-03-13 14:05:00,75.63,76.01,74.93,75.22,56006.0,56.5872,56.8715,56.0634,56.2804,56006.0
2020-03-13 14:10:00,75.27,75.64,75.16,75.48,66303.0,56.3178,56.5947,56.2355,56.4749,66303.0
2020-03-13 14:15:00,75.49,75.77,75.39,75.39,59224.0,56.4824,56.6919,56.4076,56.4076,59224.0
2020-03-13 14:20:00,75.4,75.68,75.15,75.47,41628.0,56.4151,56.6246,56.228,56.4675,41628.0
2020-03-13 14:25:00,75.38,75.42,74.42,74.46,47003.0,56.4001,56.4301,55.6818,55.7118,47003.0
2020-03-13 14:30:00,74.45,74.78,73.96,74.76,52812.0,55.7043,55.9512,55.3377,55.9362,52812.0
2020-03-13 14:35:00,74.78,74.91,74.05,74.1,44329.0,55.9512,56.0485,55.405,55.4424,44329.0
2020-03-13 14:40:00,74.07,74.83,73.76,74.79,71301.0,55.42,55.9886,55.188,55.9587,71301.0
2020-03-13 14:45:00,74.79,75.08,74.57,74.63,72986.0,55.9587,56.1757,55.7941,55.839,72986.0
2020-03-13 14:50:00,74.68,74.8,74.11,74.44,85877.0,55.8764,55.9662,55.4499,55.6968,85877.0
2020-03-13 14:55:00,74.36,74.9,74.36,74.8,79509.0,55.6369,56.041,55.6369,55.9662,79509.0
2020-03-13 15:00:00,74.8,75.87,74.79,75.45,77911.0,55.9662,56.7667,55.9587,56.4525,77911.0
2020-03-13 15:05:00,75.5,75.7,75.29,75.5,71469.0,56.4899,56.6396,56.3328,56.4899,71469.0
2020-03-13 15:10:00,75.48,75.83,75.17,75.68,81050.0,56.4749,56.7368,56.243,56.6246,81050.0
2020-03-13 15:15:00,75.71,75.82,75.28,75.29,89547.0,56.647,56.7293,56.3253,56.3328,89547.0
2020-03-13 15:20:00,75.3,76.22,75.13,76.22,93376.0,56.3403,57.0286,56.2131,57.0286,93376.0
2020-03-13 15:25:00,76.22,76.6,75.58,76.13,125750.0,57.0286,57.3129,56.5498,56.9613,125750.0
2020-03-13 15:30:00,76.17,76.47,73.31,74.85,147546.0,56.9912,57.2157,54.8513,56.0036,147546.0
2020-03-13 15:35:00,74.84,76.03,74.56,75.6,162543.0,55.9961,56.8865,55.7866,56.5647,162543.0
2020-03-13 15:40:00,75.59,76.8,75.26,76.74,180489.0,56.5572,57.4626,56.3103,57.4177,180489.0
2020-03-13 15:45:00,76.74,78.3,76.74,76.79,221254.0,57.4177,58.5849,57.4177,57.4551,221254.0
2020-03-13 15:50:00,76.77,79.3,76.76,79.29,360938.0,57.4401,59.3331,57.4327,59.3256,360938.0
2020-03-13 15:55:00,79.23,79.79,79.09,79.5,599123.0,59.2807,59.6997,59.176,59.4828,599123.0
2020-03-16 09:30:00,70.76,70.76,70.5,70.76,600.0,52.9434,52.9434,52.7489,52.9434,600.0
2020-03-16 09:35:00,70.76,70.76,70.76,70.76,0.0,52.9434,52.9434,52.9434,52.9434,0.0
2020-03-16 09:40:00,70.76,70.76,70.76,70.76,0.0,52.9434,52.9434,52.9434,52.9434,0.0
2020-03-16 09:45:00,69.17,70.35,68.41,68.88,420982.0,51.7537,52.6366,51.1851,51.5368,420982.0
2020-03-16 09:50:00,68.79,70.29,68.78,70.16,193848.0,51.4694,52.5917,51.4619,52.4945,193848.0
2020-03-16 09:55:00,70.23,72.24,70.02,70.94,211438.0,52.5468,54.0507,52.3897,53.0781,211438.0
2020-03-16 10:00:00,70.93,71.11,69.42,69.62,131651.0,53.0706,53.2053,51.9408,52.0904,131651.0
2020-03-16 10:05:00,69.57,70.64,69.54,70.02,143582.0,52.053,52.8536,52.0306,52.3897,143582.0
2020-03-16 10:10:00,70.03,70.63,69.61,69.92,93886.0,52.3972,52.8461,52.0829,52.3149,93886.0
2020-03-16 10:15:00,69.82,69.96,69.0,69.31,145289.0,52.2401,52.3448,51.6265,51.8585,145289.0
2020-03-16 10:20:00,69.36,70.55,69.14,69.71,107559.0,51.8959,52.7863,51.7313,52.1578,107559.0
2020-03-16 10:25:00,69.86,71.21,69.86,70.39,95176.0,52.27,53.2801,52.27,52.6666,95176.0
2020-03-16 10:30:00,70.4,71.65,70.4,71.52,117828.0,52.674,53.6093,52.674,53.512,117828.0
2020-03-16 10:35:00,71.56,72.27,71.05,72.25,139416.0,53.542,54.0732,53.1604,54.0582,139416.0
2020-03-16 10:40:00,72.34,72.35,71.32,71.61,94220.0,54.1256,54.133,53.3624,53.5794,94220.0
2020-03-16 10:45:00,71.61,72.29,71.4,71.61,104782.0,53.5794,54.0882,53.4222,53.5794,104782.0
2020-03-16 10:50:00,71.55,72.19,71.12,71.6,123047.0,53.5345,54.0133,53.2127,53.5719,123047.0
2020-03-16 10:55:00,71.6,72.14,71.02,72.09,100785.0,53.5719,53.9759,53.1379,53.9385,100785.0
2020-03-16 11:00:00,72.19,72.3,71.3,71.32,49752.0,54.0133,54.0956,53.3474,53.3624,49752.0
2020-03-16 11:05:00,71.3,72.27,71.08,72.25,97440.0,53.3474,54.0732,53.1828,54.0582,97440.0
2020-03-16 11:10:00,72.25,72.99,71.84,72.01,91067.0,54.0582,54.6119,53.7515,53.8787,91067.0
2020-03-16 11:15:00,72.07,73.25,72.07,72.87,86609.0,53.9235,54.8064,53.9235,54.5221,86609.0
2020-03-16 11:20:00,72.85,73.92,72.78,73.79,76693.0,54.5072,55.3077,54.4548,55.2105,76693.0
2020-03-16 11:25:00,73.82,73.83,73.0,73.24,78482.0,55.2329,55.2404,54.6194,54.799,78482.0
2020-03-16 11:30:00,73.23,73.64,72.17,72.17,54789.0,54.7915,55.0982,53.9984,53.9984,54789.0
2020-03-16 11:35:00,72.11,73.19,71.76,73.13,63510.0,53.9535,54.7615,53.6916,54.7167,63510.0
2020-03-16 11:40:00,73.08,73.15,71.56,72.3,66651.0,54.6792,54.7316,53.542,54.0956,66651.0
2020-03-16 11:45:00,72.42,72.79,71.93,72.77,63321.0,54.1854,54.4623,53.8188,54.4473,63321.0
2020-03-16 11:50:00,72.84,73.5,72.83,73.39,36482.0,54.4997,54.9935,54.4922,54.9112,36482.0
2020-03-16 11:55:00,73.43,74.1,73.21,74.1,65173.0,54.9411,55.4424,54.7765,55.4424,65173.0
2020-03-16 12:00:00,74.14,74.52,73.52,74.52,43831.0,55.4723,55.7567,55.0085,55.7567,43831.0
2020-03-16 12:05:00,74.49,74.66,74.13,74.3,44103.0,55.7342,55.8614,55.4649,55.5921,44103.0
2020-03-16 12:10:00,74.27,74.27,73.28,73.34,51778.0,55.5696,55.5696,54.8289,54.8738,51778.0
2020-03-16 12:15:00,73.28,73.45,72.84,72.86,72602.0,54.8289,54.9561,54.4997,54.5146,72602.0
2020-03-16 12:20:00,72.86,73.32,72.81,73.28,52933.0,54.5146,54.8588,54.4772,54.8289,52933.0
2020-03-16 12:25:00,73.28,74.12,73.21,73.32,46747.0,54.8289,55.4574,54.7765,54.8588,46747.0
2020-03-16 12:30:00,73.33,73.68,72.85,73.05,52612.0,54.8663,55.1282,54.5072,54.6568,52612.0
2020-03-16 12:35:00,73.12,73.94,73.11,73.8,94496.0,54.7092,55.3227,54.7017,55.218,94496.0
2020-03-16 12:40:00,73.82,73.88,73.27,73.36,39463.0,55.2329,55.2778,54.8214,54.8887,39463.0
2020-03-16 12:45:00,73.32,73.46,72.6,72.64,35372.0,54.8588,54.9636,54.3201,54.35,35372.0
2020-03-16 12:50:00,72.68,72.69,71.88,72.06,36421.0,54.38,54.3874,53.7814,53.9161,36421.0
2020-03-16 12:55:00,72.16,72.81,71.98,72.73,44608.0,53.9909,54.4772,53.8562,54.4174,44608.0
2020-03-16 13:00:00,72.74,73.25,72.44,73.06,74205.0,54.4248,54.8064,54.2004,54.6643,74205.0
2020-03-16 13:05:00,73.08,73.13,72.25,72.51,45296.0,54.6792,54.7167,54.0582,54.2528,45296.0
2020-03-16 13:10:00,72.51,74.04,72.35,73.33,39446.0,54.2528,55.3975,54.133,54.8663,39446.0
2020-03-16 13:15:00,73.4,73.47,72.93,72.98,28849.0,54.9187,54.971,54.567,54.6044,28849.0
2020-03-16 13:20:00,72.95,73.06,72.45,73.02,40845.0,54.582,54.6643,54.2079,54.6343,40845.0
2020-03-16 13:25:00,72.97,73.05,72.58,72.73,31194.0,54.5969,54.6568,54.3051,54.4174,31194.0
2020-03-16 13:30:00,72.78,72.78,71.28,71.85,52595.0,54.4548,54.4548,53.3325,53.7589,52595.0
2020-03-16 13:35:00,71.79,72.23,71.19,72.09,49796.0,53.714,54.0433,53.2651,53.9385,49796.0
2020-03-16 13:40:00,72.08,72.1,71.37,71.37,36424.0,53.931,53.946,53.3998,53.3998,36424.0
2020-03-16 13:45:00,71.45,72.55,71.41,72.19,29602.0,53.4597,54.2827,53.4297,54.0133,29602.0
2020-03-16 13:50:00,72.21,72.66,71.98,72.2,31422.0,54.0283,54.365,53.8562,54.0208,31422.0
2020-03-16 13:55:00,72.2,72.53,71.81,71.82,38456.0,54.0208,54.2677,53.729,53.7365,38456.0
2020-03-16 14:00:00,71.84,71.85,71.04,71.26,71479.0,53.7515,53.7589,53.1529,53.3175,71479.0
2020-03-16 14:05:00,71.26,71.62,71.25,71.37,44574.0,53.3175,53.5869,53.31,53.3998,44574.0
2020-03-16 14:10:00,71.4,71.61,71.17,71.61,33524.0,53.4222,53.5794,53.2502,53.5794,33524.0
2020-03-16 14:15:00,71.61,71.73,71.1,71.2,42438.0,53.5794,53.6692,53.1978,53.2726,42438.0
2020-03-16 14:20:00,71.23,71.5,71.01,71.07,46355.0,53.295,53.4971,53.1304,53.1753,46355.0
2020-03-16 14:25:00,71.04,71.62,71.0,71.61,45790.0,53.1529,53.5869,53.123,53.5794,45790.0
2020-03-16 14:30:00,71.61,72.84,71.52,72.83,52071.0,53.5794,54.4997,53.512,54.4922,52071.0
2020-03-16 14:35:00,72.87,73.38,72.59,72.95,60358.0,54.5221,54.9037,54.3126,54.582,60358.0
2020-03-16 14:40:00,72.95,73.0,72.6,72.81,61207.0,54.582,54.6194,54.3201,54.4772,61207.0
2020-03-16 14:45:00,72.81,73.13,72.51,72.75,68791.0,54.4772,54.7167,54.2528,54.4323,68791.0
2020-03-16 14:50:00,72.79,73.2,72.56,72.99,53039.0,54.4623,54.769,54.2902,54.6119,53039.0
2020-03-16 14:55:00,72.91,73.69,72.75,73.33,52807.0,54.552,55.1356,54.4323,54.8663,52807.0
2020-03-16 15:00:00,73.33,73.94,72.88,73.08,57879.0,54.8663,55.3227,54.5296,54.6792,57879.0
2020-03-16 15:05:00,73.06,73.56,72.68,72.85,47071.0,54.6643,55.0384,54.38,54.5072,47071.0
2020-03-16 15:10:00,72.88,73.22,72.02,72.05,55983.0,54.5296,54.784,53.8861,53.9086,55983.0
2020-03-16 15:15:00,72.05,72.58,71.92,72.21,60331.0,53.9086,54.3051,53.8113,54.0283,60331.0
2020-03-16 15:20:00,72.19,72.39,71.16,71.35,84313.0,54.0133,54.163,53.2427,53.3848,84313.0
2020-03-16 15:25:00,71.56,71.56,70.82,70.87,74318.0,53.542,53.542,52.9883,53.0257,74318.0
2020-03-16 15:30:00,70.82,70.85,70.0,70.12,126236.0,52.9883,53.0107,52.3748,52.4645,126236.0
2020-03-16 15:35:00,70.12,70.15,69.38,69.65,131865.0,52.4645,52.487,51.9109,52.1129,131865.0
2020-03-16 15:40:00,69.67,71.33,69.2,71.22,113677.0,52.1278,53.3699,51.7762,53.2876,113677.0
2020-03-16 15:45:00,71.26,71.31,70.41,70.43,139687.0,53.3175,53.3549,52.6815,52.6965,139687.0
2020-03-16 15:50:00,70.43,70.66,69.99,70.11,329483.0,52.6965,52.8686,52.3673,52.4571,329483.0
2020-03-16 15:55:00,70.14,70.26,69.2,69.6,739868.0,52.4795,52.5693,51.7762,52.0755,739868.0
2020-03-17 09:30:00,71.49,72.67,71.36,71.84,243943.0,53.4896,54.3725,53.3923,53.7515,243943.0
2020-03-17 09:35:00,71.84,72.41,71.54,71.85,49034.0,53.7515,54.1779,53.527,53.7589,49034.0
2020-03-17 09:40:00,71.67,72.03,71.57,71.78,107746.0,53.6243,53.8936,53.5494,53.7066,107746.0
2020-03-17 09:45:00,71.76,72.6,71.55,71.58,210256.0,53.6916,54.3201,53.5345,53.5569,210256.0
2020-03-17 09:50:00,71.57,71.7,70.83,71.13,87655.0,53.5494,53.6467,52.9958,53.2202,87655.0
2020-03-17 09:55:00,71.21,71.85,71.01,71.32,123045.0,53.2801,53.7589,53.1304,53.3624,123045.0
2020-03-17 10:00:00,71.35,71.48,70.59,70.86,176603.0,53.3848,53.4821,52.8162,53.0182,176603.0
2020-03-17 10:05:00,70.91,72.42,70.85,72.22,136811.0,53.0556,54.1854,53.0107,54.0358,136811.0
2020-03-17 10:10:00,72.27,72.84,72.2,72.43,65028.0,54.0732,54.4997,54.0208,54.1929,65028.0
2020-03-17 10:15:00,72.48,73.0,71.92,72.7,62716.0,54.2303,54.6194,53.8113,54.3949,62716.0
2020-03-17 10:20:00,72.78,73.74,72.44,73.34,53882.0,54.4548,55.1731,54.2004,54.8738,53882.0
2020-03-17 10:25:00,73.3,73.94,73.21,73.67,63360.0,54.8438,55.3227,54.7765,55.1207,63360.0
2020-03-17 10:30:00,73.71,73.79,72.94,72.94,45064.0,55.1506,55.2105,54.5745,54.5745,45064.0
2020-03-17 10:35:00,72.89,73.33,72.8,73.25,71468.0,54.5371,54.8663,54.4697,54.8064,71468.0
2020-03-17 10:40:00,73.25,73.74,72.75,73.68,70347.0,54.8064,55.1731,54.4323,55.1282,70347.0
2020-03-17 10:45:00,73.66,74.27,73.23,73.36,90018.0,55.1132,55.5696,54.7915,54.8887,90018.0
2020-03-17 10:50:00,73.41,73.79,72.79,73.68,77529.0,54.9261,55.2105,54.4623,55.1282,77529.0
2020-03-17 10:55:00,73.73,74.52,73.39,74.42,110888.0,55.1656,55.7567,54.9112,55.6818,110888.0
2020-03-17 11:00:00,74.45,74.99,74.17,74.8,107780.0,55.7043,56.1083,55.4948,55.9662,107780.0
2020-03-17 11:05:00,74.84,74.99,74.4,74.55,68243.0,55.9961,56.1083,55.6669,55.7791,68243.0
2020-03-17 11:10:00,74.55,74.92,74.52,74.61,77812.0,55.7791,56.0559,55.7567,55.824,77812.0
2020-03-17 11:15:00,74.62,74.74,73.97,74.19,167555.0,55.8315,55.9213,55.3451,55.5098,167555.0
2020-03-17 11:20:00,74.21,74.5,73.51,73.76,132513.0,55.5247,55.7417,55.001,55.188,132513.0
2020-03-17 11:25:00,73.71,74.21,73.15,73.28,103623.0,55.1506,55.5247,54.7316,54.8289,103623.0
2020-03-17 11:30:00,73.24,73.67,72.89,73.0,110457.0,54.799,55.1207,54.5371,54.6194,110457.0
2020-03-17 11:35:00,73.02,73.32,72.67,72.79,81838.0,54.6343,54.8588,54.3725,54.4623,81838.0
2020-03-17 11:40:00,72.86,73.66,72.77,73.48,53946.0,54.5146,55.1132,54.4473,54.9785,53946.0
2020-03-17 11:45:00,73.48,73.65,73.31,73.44,57508.0,54.9785,55.1057,54.8513,54.9486,57508.0
2020-03-17 11:50:00,73.45,73.5,73.05,73.24,63445.0,54.9561,54.9935,54.6568,54.799,63445.0
2020-03-17 11:55:00,73.28,73.37,72.41,73.29,143720.0,54.8289,54.8962,54.1779,54.8364,143720.0
2020-03-17 12:00:00,73.28,73.7,73.21,73.34,148998.0,54.8289,55.1431,54.7765,54.8738,148998.0
2020-03-17 12:05:00,73.28,74.38,73.28,74.25,109812.0,54.8289,55.6519,54.8289,55.5546,109812.0
2020-03-17 12:10:00,74.17,74.66,74.13,74.5,93831.0,55.4948,55.8614,55.4649,55.7417,93831.0
2020-03-17 12:15:00,74.56,74.6,73.49,73.73,80273.0,55.7866,55.8165,54.986,55.1656,80273.0
2020-03-17 12:20:00,73.73,73.93,73.26,73.59,62466.0,55.1656,55.3152,54.8139,55.0608,62466.0
2020-03-17 12:25:00,73.52,73.56,73.27,73.33,42381.0,55.0085,55.0384,54.8214,54.8663,42381.0
2020-03-17 12:30:00,73.32,73.95,73.28,73.95,56742.0,54.8588,55.3302,54.8289,55.3302,56742.0
2020-03-17 12:35:00,74.01,74.26,73.72,73.9,47371.0,55.3751,55.5621,55.1581,55.2928,47371.0
2020-03-17 12:40:00,73.86,74.21,73.72,74.15,34034.0,55.2628,55.5247,55.1581,55.4798,34034.0
2020-03-17 12:45:00,74.21,74.36,74.05,74.23,29172.0,55.5247,55.6369,55.405,55.5397,29172.0
2020-03-17 12:50:00,74.15,74.24,73.54,73.99,40946.0,55.4798,55.5472,55.0234,55.3601,40946.0
2020-03-17 12:55:00,74.03,74.09,73.9,73.96,44465.0,55.39,55.4349,55.2928,55.3377,44465.0
2020-03-17 13:00:00,74.0,74.21,73.74,73.74,41828.0,55.3676,55.5247,55.1731,55.1731,41828.0
2020-03-17 13:05:00,73.78,73.92,73.12,73.17,44501.0,55.203,55.3077,54.7092,54.7466,44501.0
2020-03-17 13:10:00,73.18,73.19,72.03,72.03,74366.0,54.7541,54.7615,53.8936,53.8936,74366.0
2020-03-17 13:15:00,72.1,73.0,71.75,72.76,75564.0,53.946,54.6194,53.6841,54.4398,75564.0
2020-03-17 13:20:00,72.74,73.34,72.66,72.73,33307.0,54.4248,54.8738,54.365,54.4174,33307.0
2020-03-17 13:25:00,72.74,73.18,72.72,72.95,41866.0,54.4248,54.7541,54.4099,54.582,41866.0
2020-03-17 13:30:00,73.0,73.5,72.79,73.3,86349.0,54.6194,54.9935,54.4623,54.8438,86349.0
2020-03-17 13:35:00,73.36,73.84,73.29,73.78,51020.0,54.8887,55.2479,54.8364,55.203,51020.0
2020-03-17 13:40:00,73.74,74.04,73.65,73.92,49211.0,55.1731,55.3975,55.1057,55.3077,49211.0
2020-03-17 13:45:00,73.97,74.06,73.79,73.91,47954.0,55.3451,55.4125,55.2105,55.3003,47954.0
2020-03-17 13:50:00,73.79,74.04,73.68,73.72,38897.0,55.2105,55.3975,55.1282,55.1581,38897.0
2020-03-17 13:55:00,73.71,74.02,73.62,73.82,53317.0,55.1506,55.3826,55.0833,55.2329,53317.0
2020-03-17 14:00:00,73.84,74.23,73.54,74.02,47792.0,55.2479,55.5397,55.0234,55.3826,47792.0
2020-03-17 14:05:00,74.02,74.26,73.89,74.18,59470.0,55.3826,55.5621,55.2853,55.5023,59470.0
2020-03-17 14:10:00,74.26,74.55,74.2,74.42,58433.0,55.5621,55.7791,55.5172,55.6818,58433.0
2020-03-17 14:15:00,74.39,74.79,74.21,74.66,60833.0,55.6594,55.9587,55.5247,55.8614,60833.0
2020-03-17 14:20:00,74.73,74.9,73.69,73.73,54513.0,55.9138,56.041,55.1356,55.1656,54513.0
2020-03-17 14:25:00,73.71,74.36,73.59,73.99,76332.0,55.1506,55.6369,55.0608,55.3601,76332.0
2020-03-17 14:30:00,74.09,74.85,74.05,74.67,71735.0,55.4349,56.0036,55.405,55.8689,71735.0
2020-03-17 14:35:00,74.64,75.07,74.45,74.89,94929.0,55.8464,56.1682,55.7043,56.0335,94929.0
2020-03-17 14:40:00,74.9,75.13,74.59,74.66,57216.0,56.041,56.2131,55.809,55.8614,57216.0
2020-03-17 14:45:00,74.66,74.71,73.63,73.66,72908.0,55.8614,55.8988,55.0908,55.1132,72908.0
2020-03-17 14:50:00,73.7,73.93,72.88,73.49,69129.0,55.1431,55.3152,54.5296,54.986,69129.0
2020-03-17 14:55:00,73.48,73.57,73.15,73.52,57406.0,54.9785,55.0459,54.7316,55.0085,57406.0
2020-03-17 15:00:00,73.48,73.51,71.26,72.11,88213.0,54.9785,55.001,53.3175,53.9535,88213.0
2020-03-17 15:05:00,72.1,73.28,71.69,72.86,75412.0,53.946,54.8289,53.6392,54.5146,75412.0
2020-03-17 15:10:00,72.88,73.4,72.78,73.12,62603.0,54.5296,54.9187,54.4548,54.7092,62603.0
2020-03-17 15:15:00,73.05,73.35,72.77,72.9,94755.0,54.6568,54.8813,54.4473,54.5446,94755.0
2020-03-17 15:20:00,72.88,73.16,72.55,72.58,102282.0,54.5296,54.7391,54.2827,54.3051,102282.0
2020-03-17 15:25:00,72.59,72.99,72.43,72.85,129824.0,54.3126,54.6119,54.1929,54.5072,129824.0
2020-03-17 15:30:00,72.81,73.36,72.7,73.09,112604.0,54.4772,54.8887,54.3949,54.6867,112604.0
2020-03-17 15:35:00,73.09,73.45,72.9,73.17,142502.0,54.6867,54.9561,54.5446,54.7466,142502.0
2020-03-17 15:40:00,73.21,73.9,73.06,73.85,165404.0,54.7765,55.2928,54.6643,55.2554,165404.0
2020-03-17 15:45:00,73.85,73.88,73.25,73.33,194802.0,55.2554,55.2778,54.8064,54.8663,194802.0
2020-03-17 15:50:00,73.35,73.8,72.35,72.86,274275.0,54.8813,55.218,54.133,54.5146,274275.0
2020-03-17 15:55:00,72.89,74.09,72.1,73.99,743911.0,54.5371,55.4349,53.946,55.3601,743911.0
2020-03-18 09:30:00,70.27,70.82,69.69,70.5,337202.0,52.5768,52.9883,52.1428,52.7489,337202.0
2020-03-18 09:35:00,70.46,70.64,70.06,70.31,101459.0,52.7189,52.8536,52.4196,52.6067,101459.0
2020-03-18 09:40:00,70.25,71.18,70.1,71.09,196890.0,52.5618,53.2576,52.4496,53.1903,196890.0
2020-03-18 09:45:00,71.1,71.37,70.8,70.98,109724.0,53.1978,53.3998,52.9733,53.108,109724.0
2020-03-18 09:50:00,71.02,72.19,70.9,72.15,68009.0,53.1379,54.0133,53.0481,53.9834,68009.0
2020-03-18 09:55:00,72.03,72.69,71.25,72.25,164309.0,53.8936,54.3874,53.31,54.0582,164309.0
2020-03-18 10:00:00,72.15,73.26,72.02,72.95,56268.0,53.9834,54.8139,53.8861,54.582,56268.0
2020-03-18 10:05:00,72.85,73.48,72.61,72.7,40857.0,54.5072,54.9785,54.3276,54.3949,40857.0
2020-03-18 10:10:00,72.78,72.78,71.78,71.82,49593.0,54.4548,54.4548,53.7066,53.7365,49593.0
2020-03-18 10:15:00,71.96,72.13,70.58,70.89,97334.0,53.8412,53.9684,52.8087,53.0407,97334.0
2020-03-18 10:20:00,70.86,70.97,70.03,70.23,75358.0,53.0182,53.1005,52.3972,52.5468,75358.0
2020-03-18 10:25:00,70.28,71.34,70.28,71.23,56969.0,52.5842,53.3774,52.5842,53.295,56969.0
2020-03-18 10:30:00,71.21,71.72,71.04,71.31,38164.0,53.2801,53.6617,53.1529,53.3549,38164.0
2020-03-18 10:35:00,71.31,71.53,71.14,71.43,33985.0,53.3549,53.5195,53.2277,53.4447,33985.0
2020-03-18 10:40:00,71.41,71.96,71.27,71.67,37251.0,53.4297,53.8412,53.325,53.6243,37251.0
2020-03-18 10:45:00,71.67,71.72,71.23,71.63,57311.0,53.6243,53.6617,53.295,53.5943,57311.0
2020-03-18 10:50:00,71.66,71.66,71.13,71.17,45094.0,53.6168,53.6168,53.2202,53.2502,45094.0
2020-03-18 10:55:00,71.17,71.21,70.65,70.69,52770.0,53.2502,53.2801,52.8611,52.891,52770.0
2020-03-18 11:00:00,70.69,70.84,70.51,70.68,47593.0,52.891,53.0032,52.7563,52.8835,47593.0
2020-03-18 11:05:00,70.65,70.69,70.29,70.55,63336.0,52.8611,52.891,52.5917,52.7863,63336.0
2020-03-18 11:10:00,70.56,70.63,69.93,69.97,44841.0,52.7937,52.8461,52.3224,52.3523,44841.0
2020-03-18 11:15:00,69.96,70.29,69.36,69.64,105470.0,52.3448,52.5917,51.8959,52.1054,105470.0
2020-03-18 11:20:00,69.66,69.93,69.03,69.12,84258.0,52.1204,52.3224,51.649,51.7163,84258.0
2020-03-18 11:25:00,69.13,69.28,68.76,68.84,91505.0,51.7238,51.836,51.447,51.5068,91505.0
2020-03-18 11:30:00,68.84,69.15,67.72,68.05,129004.0,51.5068,51.7388,50.6688,50.9157,129004.0
2020-03-18 11:35:00,68.05,68.7,67.23,67.31,85326.0,50.9157,51.4021,50.3022,50.3621,85326.0
2020-03-18 11:40:00,67.34,67.56,66.27,66.36,132107.0,50.3845,50.5491,49.5839,49.6513,132107.0
2020-03-18 11:45:00,66.33,66.83,66.22,66.38,98048.0,49.6288,50.0029,49.5465,49.6662,98048.0
2020-03-18 11:50:00,66.38,66.66,66.17,66.32,138585.0,49.6662,49.8757,49.5091,49.6213,138585.0
2020-03-18 11:55:00,66.34,67.02,66.3,67.0,95803.0,49.6363,50.1451,49.6064,50.1301,95803.0
2020-03-18 12:00:00,67.0,67.74,66.93,67.25,81965.0,50.1301,50.6838,50.0777,50.3172,81965.0
2020-03-18 12:05:00,67.18,67.33,66.29,66.41,77129.0,50.2648,50.377,49.5989,49.6887,77129.0
2020-03-18 12:10:00,66.37,67.08,66.15,66.15,90441.0,49.6587,50.19,49.4941,49.4941,90441.0
2020-03-18 12:15:00,66.16,66.16,65.39,65.48,87977.0,49.5016,49.5016,48.9255,48.9928,87977.0
2020-03-18 12:20:00,65.42,65.42,64.8,64.84,179351.0,48.9479,48.9479,48.4841,48.514,179351.0
2020-03-18 12:25:00,64.84,65.0,64.32,64.38,121487.0,48.514,48.6337,48.1249,48.1698,121487.0
2020-03-18 12:30:00,64.39,64.57,64.06,64.55,97903.0,48.1773,48.312,47.9304,48.297,97903.0
2020-03-18 12:35:00,64.51,65.4,64.05,65.27,117716.0,48.2671,48.933,47.9229,48.8357,117716.0
2020-03-18 12:40:00,65.27,65.3,64.75,65.3,62892.0,48.8357,48.8582,48.4466,48.8582,62892.0
2020-03-18 12:45:00,65.41,65.53,64.95,65.2,55493.0,48.9405,49.0302,48.5963,48.7833,55493.0
2020-03-18 12:50:00,65.18,66.15,65.17,65.55,92857.0,48.7684,49.4941,48.7609,49.0452,92857.0
2020-03-18 12:55:00,65.63,65.77,65.24,65.24,15743.0,49.1051,49.2098,48.8133,48.8133,15743.0
2020-03-18 13:00:00,65.24,65.24,65.24,65.24,0.0,48.8133,48.8133,48.8133,48.8133,0.0
2020-03-18 13:05:00,65.24,65.24,65.24,65.24,0.0,48.8133,48.8133,48.8133,48.8133,0.0
2020-03-18 13:10:00,64.7,65.9,64.7,65.03,130537.0,48.4092,49.3071,48.4092,48.6561,130537.0
2020-03-18 13:15:00,65.02,65.3,64.37,65.03,117083.0,48.6487,48.8582,48.1623,48.6561,117083.0
2020-03-18 13:20:00,65.05,65.07,64.01,64.07,99978.0,48.6711,48.6861,47.893,47.9379,99978.0
2020-03-18 13:25:00,64.05,64.32,63.32,63.95,111338.0,47.9229,48.1249,47.3767,47.8481,111338.0
2020-03-18 13:30:00,63.96,63.96,62.59,62.59,96632.0,47.8556,47.8556,46.8305,46.8305,96632.0
2020-03-18 13:35:00,62.66,63.79,62.45,63.55,184085.0,46.8829,47.7284,46.7258,47.5488,184085.0
2020-03-18 13:40:00,63.54,63.88,62.81,63.09,119616.0,47.5413,47.7957,46.9951,47.2046,119616.0
2020-03-18 13:45:00,63.02,63.38,62.43,63.25,102836.0,47.1522,47.4216,46.7108,47.3243,102836.0
2020-03-18 13:50:00,63.12,63.47,62.0,62.12,157138.0,47.2271,47.4889,46.3891,46.4789,157138.0
2020-03-18 13:55:00,62.14,62.21,60.41,60.47,137343.0,46.4938,46.5462,45.1994,45.2443,137343.0
2020-03-18 14:00:00,60.49,60.58,60.0,60.44,125431.0,45.2593,45.3266,44.8926,45.2219,125431.0
2020-03-18 14:05:00,60.44,60.77,60.25,60.47,130325.0,45.2219,45.4688,45.0797,45.2443,130325.0
2020-03-18 14:10:00,60.45,60.7,60.04,60.53,148127.0,45.2293,45.4164,44.9226,45.2892,148127.0
2020-03-18 14:15:00,60.53,60.61,60.03,60.04,197534.0,45.2892,45.3491,44.9151,44.9226,197534.0
2020-03-18 14:20:00,60.03,60.33,60.01,60.03,237949.0,44.9151,45.1396,44.9001,44.9151,237949.0
2020-03-18 14:25:00,60.03,60.17,59.83,60.15,241743.0,44.9151,45.0198,44.7654,45.0049,241743.0
2020-03-18 14:30:00,60.18,61.13,60.06,60.97,142736.0,45.0273,45.7381,44.9375,45.6184,142736.0
2020-03-18 14:35:00,60.96,61.76,60.91,61.33,91719.0,45.6109,46.2095,45.5735,45.8878,91719.0
2020-03-18 14:40:00,61.34,61.5,60.94,61.34,136884.0,45.8952,46.015,45.596,45.8952,136884.0
2020-03-18 14:45:00,61.35,61.68,61.26,61.4,131759.0,45.9027,46.1496,45.8354,45.9401,131759.0
2020-03-18 14:50:00,61.43,61.82,61.17,61.7,122403.0,45.9626,46.2544,45.768,46.1646,122403.0
2020-03-18 14:55:00,61.79,63.54,61.73,63.42,149052.0,46.2319,47.5413,46.187,47.4515,149052.0
2020-03-18 15:00:00,63.36,64.6,63.2,63.46,160517.0,47.4066,48.3344,47.2869,47.4815,160517.0
2020-03-18 15:05:00,63.46,64.38,63.34,63.96,124045.0,47.4815,48.1698,47.3917,47.8556,124045.0
2020-03-18 15:10:00,64.05,64.61,63.9,64.26,119256.0,47.9229,48.3419,47.8107,48.08,119256.0
2020-03-18 15:15:00,64.26,64.31,62.96,63.61,108086.0,48.08,48.1174,47.1073,47.5937,108086.0
2020-03-18 15:20:00,63.66,63.66,62.69,63.04,101950.0,47.6311,47.6311,46.9053,47.1672,101950.0
2020-03-18 15:25:00,63.02,64.03,63.0,63.26,168780.0,47.1522,47.9079,47.1373,47.3318,168780.0
2020-03-18 15:30:00,63.25,64.13,62.91,63.78,210649.0,47.3243,47.9828,47.0699,47.7209,210649.0
2020-03-18 15:35:00,63.8,63.94,63.47,63.84,358553.0,47.7358,47.8406,47.4889,47.7658,358553.0
2020-03-18 15:40:00,63.84,64.41,63.45,64.0,273122.0,47.7658,48.1923,47.474,47.8855,273122.0
2020-03-18 15:45:00,63.99,64.38,63.57,64.34,315183.0,47.878,48.1698,47.5638,48.1399,315183.0
2020-03-18 15:50:00,64.34,64.77,63.83,64.59,415103.0,48.1399,48.4616,47.7583,48.3269,415103.0
2020-03-18 15:55:00,64.57,65.11,63.24,64.69,895561.0,48.312,48.716,47.3168,48.4018,895561.0
2020-03-19 09:30:00,64.26,64.3,61.3,61.41,305322.0,48.08,48.1099,45.8653,45.9476,305322.0
2020-03-19 09:35:00,61.46,61.86,61.3,61.59,84528.0,45.985,46.2843,45.8653,46.0823,84528.0
2020-03-19 09:40:00,61.53,62.08,61.01,61.83,102881.0,46.0374,46.4489,45.6483,46.2619,102881.0
2020-03-19 09:45:00,61.84,62.0,61.51,61.64,95421.0,46.2694,46.3891,46.0224,46.1197,95421.0
2020-03-19 09:50:00,61.64,62.03,61.54,61.93,71601.0,46.1197,46.4115,46.0449,46.3367,71601.0
2020-03-19 09:55:00,61.93,62.14,61.73,62.09,128253.0,46.3367,46.4938,46.187,46.4564,128253.0
2020-03-19 10:00:00,62.05,62.38,61.79,62.15,62597.0,46.4265,46.6734,46.2319,46.5013,62597.0
2020-03-19 10:05:00,62.2,62.81,62.1,62.48,52355.0,46.5387,46.9951,46.4639,46.7482,52355.0
2020-03-19 10:10:00,62.55,62.89,62.35,62.69,57693.0,46.8006,47.055,46.6509,46.9053,57693.0
2020-03-19 10:15:00,62.62,62.77,62.14,62.31,62980.0,46.853,46.9652,46.4938,46.621,62980.0
2020-03-19 10:20:00,62.34,62.95,62.21,62.59,48918.0,46.6435,47.0999,46.5462,46.8305,48918.0
2020-03-19 10:25:00,62.65,62.65,61.85,61.86,125255.0,46.8754,46.8754,46.2768,46.2843,125255.0
2020-03-19 10:30:00,61.84,62.65,61.63,62.44,99728.0,46.2694,46.8754,46.1122,46.7183,99728.0
2020-03-19 10:35:00,62.38,63.1,62.27,62.9,82517.0,46.6734,47.2121,46.5911,47.0625,82517.0
2020-03-19 10:40:00,62.92,63.25,62.64,63.21,63751.0,47.0774,47.3243,46.8679,47.2944,63751.0
2020-03-19 10:45:00,63.19,63.33,62.83,63.08,107496.0,47.2794,47.3842,47.0101,47.1971,107496.0
2020-03-19 10:50:00,63.0,63.27,62.93,63.05,56129.0,47.1373,47.3393,47.0849,47.1747,56129.0
2020-03-19 10:55:00,63.05,63.33,62.98,63.14,69559.0,47.1747,47.3842,47.1223,47.242,69559.0
2020-03-19 11:00:00,63.17,64.08,63.1,63.6,77387.0,47.2645,47.9453,47.2121,47.5862,77387.0
2020-03-19 11:05:00,63.7,64.0,63.57,63.7,57754.0,47.661,47.8855,47.5638,47.661,57754.0
2020-03-19 11:10:00,63.75,64.21,63.37,63.95,66645.0,47.6984,48.0426,47.4141,47.8481,66645.0
2020-03-19 11:15:00,63.98,64.0,63.45,63.93,43180.0,47.8705,47.8855,47.474,47.8331,43180.0
2020-03-19 11:20:00,63.95,64.62,63.93,64.52,49724.0,47.8481,48.3494,47.8331,48.2746,49724.0
2020-03-19 11:25:00,64.49,66.0,64.48,65.95,67621.0,48.2521,49.3819,48.2446,49.3445,67621.0
2020-03-19 11:30:00,65.84,66.44,65.41,66.33,70717.0,49.2622,49.7111,48.9405,49.6288,70717.0
2020-03-19 11:35:00,66.3,66.84,65.57,65.57,70632.0,49.6064,50.0104,49.0602,49.0602,70632.0
2020-03-19 11:40:00,65.71,66.07,65.27,65.59,91006.0,49.1649,49.4343,48.8357,49.0751,91006.0
2020-03-19 11:45:00,65.84,65.84,65.2,65.31,32363.0,49.2622,49.2622,48.7833,48.8656,32363.0
2020-03-19 11:50:00,65.22,66.0,64.95,65.79,77657.0,48.7983,49.3819,48.5963,49.2248,77657.0
2020-03-19 11:55:00,65.91,66.05,65.16,65.29,49889.0,49.3146,49.4193,48.7534,48.8507,49889.0
2020-03-19 12:00:00,65.27,65.36,64.85,64.92,39177.0,48.8357,48.9031,48.5215,48.5738,39177.0
2020-03-19 12:05:00,64.9,65.34,64.82,64.95,39524.0,48.5589,48.8881,48.499,48.5963,39524.0
2020-03-19 12:10:00,64.94,64.94,64.24,64.65,56469.0,48.5888,48.5888,48.0651,48.3718,56469.0
2020-03-19 12:15:00,64.62,64.66,64.0,64.22,71973.0,48.3494,48.3793,47.8855,48.0501,71973.0
2020-03-19 12:20:00,64.27,64.35,63.96,64.0,89602.0,48.0875,48.1474,47.8556,47.8855,89602.0
2020-03-19 12:25:00,64.0,65.04,63.98,64.98,47618.0,47.8855,48.6636,47.8705,48.6187,47618.0
2020-03-19 12:30:00,64.89,65.24,64.3,64.44,65936.0,48.5514,48.8133,48.1099,48.2147,65936.0
2020-03-19 12:35:00,64.36,64.83,64.33,64.81,102508.0,48.1548,48.5065,48.1324,48.4915,102508.0
2020-03-19 12:40:00,64.79,65.25,64.59,65.04,62695.0,48.4766,48.8207,48.3269,48.6636,62695.0
2020-03-19 12:45:00,65.0,65.54,64.97,65.3,84247.0,48.6337,49.0377,48.6113,48.8582,84247.0
2020-03-19 12:50:00,65.28,65.47,64.96,65.43,75144.0,48.8432,48.9854,48.6038,48.9554,75144.0
2020-03-19 12:55:00,65.36,65.46,64.73,64.95,69676.0,48.9031,48.9779,48.4317,48.5963,69676.0
2020-03-19 13:00:00,64.97,65.09,64.33,64.88,103617.0,48.6113,48.701,48.1324,48.5439,103617.0
2020-03-19 13:05:00,64.83,65.15,64.54,64.83,165433.0,48.5065,48.7459,48.2895,48.5065,165433.0
2020-03-19 13:10:00,64.91,65.45,64.64,65.4,48925.0,48.5664,48.9704,48.3643,48.933,48925.0
2020-03-19 13:15:00,65.34,65.41,64.86,65.33,43853.0,48.8881,48.9405,48.5289,48.8806,43853.0
2020-03-19 13:20:00,65.14,65.57,65.13,65.39,46807.0,48.7384,49.0602,48.731,48.9255,46807.0
2020-03-19 13:25:00,65.37,65.5,64.89,65.03,105186.0,48.9105,49.0078,48.5514,48.6561,105186.0
2020-03-19 13:30:00,65.08,65.27,64.81,65.14,42635.0,48.6936,48.8357,48.4915,48.7384,42635.0
2020-03-19 13:35:00,65.2,65.38,64.92,65.16,25686.0,48.7833,48.918,48.5738,48.7534,25686.0
2020-03-19 13:40:00,65.11,65.44,65.05,65.34,26171.0,48.716,48.9629,48.6711,48.8881,26171.0
2020-03-19 13:45:00,65.38,65.47,65.16,65.28,48064.0,48.918,48.9854,48.7534,48.8432,48064.0
2020-03-19 13:50:00,65.25,65.5,65.14,65.35,84884.0,48.8207,49.0078,48.7384,48.8956,84884.0
2020-03-19 13:55:00,65.39,65.48,64.95,65.0,86895.0,48.9255,48.9928,48.5963,48.6337,86895.0
2020-03-19 14:00:00,65.06,65.08,64.58,64.93,93226.0,48.6786,48.6936,48.3194,48.5813,93226.0
2020-03-19 14:05:00,64.88,65.07,64.24,64.72,98865.0,48.5439,48.6861,48.0651,48.4242,98865.0
2020-03-19 14:10:00,64.79,64.88,64.27,64.74,48801.0,48.4766,48.5439,48.0875,48.4392,48801.0
2020-03-19 14:15:00,64.74,64.93,64.59,64.83,73784.0,48.4392,48.5813,48.3269,48.5065,73784.0
2020-03-19 14:20:00,64.95,66.23,64.95,66.16,83642.0,48.5963,49.554,48.5963,49.5016,83642.0
2020-03-19 14:25:00,66.19,66.48,65.89,66.24,60237.0,49.5241,49.741,49.2996,49.5615,60237.0
2020-03-19 14:30:00,66.23,66.64,66.23,66.51,43245.0,49.554,49.8608,49.554,49.7635,43245.0
2020-03-19 14:35:00,66.53,66.85,66.45,66.79,46280.0,49.7785,50.0179,49.7186,49.973,46280.0
2020-03-19 14:40:00,66.72,67.11,66.62,66.62,68575.0,49.9206,50.2124,49.8458,49.8458,68575.0
2020-03-19 14:45:00,66.57,66.7,66.18,66.26,79131.0,49.8084,49.9057,49.5166,49.5764,79131.0
2020-03-19 14:50:00,66.26,66.71,65.8,65.97,107271.0,49.5764,49.9131,49.2323,49.3595,107271.0
2020-03-19 14:55:00,66.05,66.35,65.88,66.17,51289.0,49.4193,49.6438,49.2921,49.5091,51289.0
2020-03-19 15:00:00,66.12,66.15,65.57,65.86,57811.0,49.4717,49.4941,49.0602,49.2772,57811.0
2020-03-19 15:05:00,65.82,66.16,65.38,65.45,61230.0,49.2472,49.5016,48.918,48.9704,61230.0
2020-03-19 15:10:00,65.35,65.91,65.15,65.84,41526.0,48.8956,49.3146,48.7459,49.2622,41526.0
2020-03-19 15:15:00,65.87,66.33,65.41,65.93,63613.0,49.2846,49.6288,48.9405,49.3295,63613.0
2020-03-19 15:20:00,65.91,65.98,65.27,65.61,59139.0,49.3146,49.3669,48.8357,49.0901,59139.0
2020-03-19 15:25:00,65.59,66.2,65.5,66.16,82166.0,49.0751,49.5315,49.0078,49.5016,82166.0
2020-03-19 15:30:00,66.2,67.13,66.18,67.13,166186.0,49.5315,50.2274,49.5166,50.2274,166186.0
2020-03-19 15:35:00,67.09,67.22,65.66,66.06,112210.0,50.1975,50.2947,49.1275,49.4268,112210.0
2020-03-19 15:40:00,65.99,66.96,65.58,66.71,103364.0,49.3744,50.1002,49.0677,49.9131,103364.0
2020-03-19 15:45:00,66.74,66.8,65.99,66.37,125073.0,49.9356,49.9805,49.3744,49.6587,125073.0
2020-03-19 15:50:00,66.4,66.4,65.48,65.63,202274.0,49.6812,49.6812,48.9928,49.1051,202274.0
2020-03-19 15:55:00,65.72,66.7,65.72,66.43,351350.0,49.1724,49.9057,49.1724,49.7036,351350.0
2020-03-20 09:30:00,64.9,65.26,64.25,64.97,995262.0,49.4889,49.7634,48.9932,49.5423,995262.0
2020-03-20 09:35:00,64.91,65.15,63.02,63.03,161396.0,49.4965,49.6795,48.0553,48.0629,161396.0
2020-03-20 09:40:00,63.03,63.39,62.26,62.47,130210.0,48.0629,48.3374,47.4758,47.6359,130210.0
2020-03-20 09:45:00,62.51,62.6,61.78,62.08,153944.0,47.6664,47.735,47.1098,47.3385,153944.0
2020-03-20 09:50:00,62.08,63.14,61.83,63.12,122678.0,47.3385,48.1468,47.1479,48.1316,122678.0
2020-03-20 09:55:00,62.92,63.41,62.45,62.66,79237.0,47.979,48.3527,47.6207,47.7808,79237.0
2020-03-20 10:00:00,62.55,63.23,62.54,62.92,108962.0,47.6969,48.2154,47.6893,47.979,108962.0
2020-03-20 10:05:00,62.96,63.22,62.57,63.12,192875.0,48.0096,48.2078,47.7122,48.1316,192875.0
2020-03-20 10:10:00,63.16,63.86,62.45,62.53,102579.0,48.1621,48.6958,47.6207,47.6817,102579.0
2020-03-20 10:15:00,62.57,62.97,62.29,62.69,206296.0,47.7122,48.0172,47.4986,47.8037,206296.0
2020-03-20 10:20:00,62.68,63.07,62.54,62.96,107263.0,47.796,48.0934,47.6893,48.0096,107263.0
2020-03-20 10:25:00,63.05,63.08,62.7,63.0,70681.0,48.0782,48.1011,47.8113,48.0401,70681.0
2020-03-20 10:30:00,63.05,63.33,62.84,63.33,97892.0,48.0782,48.2917,47.918,48.2917,97892.0
2020-03-20 10:35:00,63.33,63.65,63.04,63.23,62410.0,48.2917,48.5357,48.0706,48.2154,62410.0
2020-03-20 10:40:00,63.19,63.4,62.89,63.04,95553.0,48.1849,48.3451,47.9562,48.0706,95553.0
2020-03-20 10:45:00,63.09,63.34,62.84,63.26,122944.0,48.1087,48.2993,47.918,48.2383,122944.0
2020-03-20 10:50:00,63.27,63.35,62.92,63.29,90983.0,48.2459,48.3069,47.979,48.2612,90983.0
2020-03-20 10:55:00,63.3,63.44,63.12,63.32,79316.0,48.2688,48.3756,48.1316,48.2841,79316.0
2020-03-20 11:00:00,63.37,63.43,62.91,63.03,90789.0,48.3222,48.3679,47.9714,48.0629,90789.0
2020-03-20 11:05:00,62.98,63.19,62.96,63.15,72253.0,48.0248,48.1849,48.0096,48.1544,72253.0
2020-03-20 11:10:00,63.17,63.18,62.91,63.1,147949.0,48.1697,48.1773,47.9714,48.1163,147949.0
2020-03-20 11:15:00,63.01,63.15,62.04,62.09,83075.0,48.0477,48.1544,47.308,47.3461,83075.0
2020-03-20 11:20:00,62.07,62.21,61.4,61.4,151535.0,47.3309,47.4376,46.82,46.82,151535.0
2020-03-20 11:25:00,61.4,61.87,61.07,61.81,115490.0,46.82,47.1784,46.5683,47.1326,115490.0
2020-03-20 11:30:00,61.72,62.05,61.51,62.05,104901.0,47.064,47.3156,46.9039,47.3156,104901.0
2020-03-20 11:35:00,62.05,62.7,61.98,62.25,59871.0,47.3156,47.8113,47.2623,47.4681,59871.0
2020-03-20 11:40:00,62.21,62.87,62.2,62.33,58122.0,47.4376,47.9409,47.43,47.5291,58122.0
2020-03-20 11:45:00,62.26,62.46,61.93,62.4,67449.0,47.4758,47.6283,47.2241,47.5825,67449.0
2020-03-20 11:50:00,62.46,62.67,62.01,62.19,87492.0,47.6283,47.7884,47.2851,47.4224,87492.0
2020-03-20 11:55:00,62.19,62.21,61.7,61.89,92481.0,47.4224,47.4376,47.0487,47.1936,92481.0
2020-03-20 12:00:00,61.9,62.18,61.74,61.84,108582.0,47.2013,47.4148,47.0793,47.1555,108582.0
2020-03-20 12:05:00,61.77,62.07,61.68,61.8,204320.0,47.1021,47.3309,47.0335,47.125,204320.0
2020-03-20 12:10:00,61.81,62.05,61.65,61.69,151916.0,47.1326,47.3156,47.0106,47.0411,151916.0
2020-03-20 12:15:00,61.69,62.05,61.62,62.05,58049.0,47.0411,47.3156,46.9877,47.3156,58049.0
2020-03-20 12:20:00,62.04,62.17,61.74,61.97,63188.0,47.308,47.4071,47.0793,47.2546,63188.0
2020-03-20 12:25:00,61.91,61.95,61.64,61.83,49605.0,47.2089,47.2394,47.003,47.1479,49605.0
2020-03-20 12:30:00,61.88,62.16,61.75,61.88,53337.0,47.186,47.3995,47.0869,47.186,53337.0
2020-03-20 12:35:00,61.9,62.44,61.81,62.38,53838.0,47.2013,47.613,47.1326,47.5673,53838.0
2020-03-20 12:40:00,62.33,62.62,61.99,62.53,44727.0,47.5291,47.7503,47.2699,47.6817,44727.0
2020-03-20 12:45:00,62.49,62.79,62.4,62.55,48925.0,47.6512,47.8799,47.5825,47.6969,48925.0
2020-03-20 12:50:00,62.55,62.97,62.34,62.8,78551.0,47.6969,48.0172,47.5368,47.8875,78551.0
2020-03-20 12:55:00,62.9,63.19,62.5,62.59,48906.0,47.9638,48.1849,47.6588,47.7274,48906.0
2020-03-20 13:00:00,62.59,62.92,62.41,62.55,43254.0,47.7274,47.979,47.5902,47.6969,43254.0
2020-03-20 13:05:00,62.55,62.95,62.46,62.85,49083.0,47.6969,48.0019,47.6283,47.9257,49083.0
2020-03-20 13:10:00,62.84,63.15,62.64,62.72,52190.0,47.918,48.1544,47.7655,47.8265,52190.0
2020-03-20 13:15:00,62.76,63.0,62.5,62.8,52623.0,47.857,48.0401,47.6588,47.8875,52623.0
2020-03-20 13:20:00,62.81,62.98,62.5,62.6,31802.0,47.8952,48.0248,47.6588,47.735,31802.0
2020-03-20 13:25:00,62.61,62.73,62.26,62.42,43071.0,47.7427,47.8342,47.4758,47.5978,43071.0
2020-03-20 13:30:00,62.6,62.79,62.39,62.64,26174.0,47.735,47.8799,47.5749,47.7655,26174.0
2020-03-20 13:35:00,62.73,62.92,62.39,62.5,51859.0,47.8342,47.979,47.5749,47.6588,51859.0
2020-03-20 13:40:00,62.5,62.78,62.38,62.6,47589.0,47.6588,47.8723,47.5673,47.735,47589.0
2020-03-20 13:45:00,62.62,62.88,62.48,62.49,30058.0,47.7503,47.9485,47.6435,47.6512,30058.0
2020-03-20 13:50:00,62.46,62.66,62.13,62.13,41932.0,47.6283,47.7808,47.3766,47.3766,41932.0
2020-03-20 13:55:00,62.14,62.26,61.86,62.02,51671.0,47.3843,47.4758,47.1708,47.2928,51671.0
2020-03-20 14:00:00,61.96,62.11,61.74,61.94,46227.0,47.247,47.3614,47.0793,47.2318,46227.0
2020-03-20 14:05:00,61.93,62.36,61.9,62.14,41273.0,47.2241,47.552,47.2013,47.3843,41273.0
2020-03-20 14:10:00,62.24,62.29,61.7,61.7,41552.0,47.4605,47.4986,47.0487,47.0487,41552.0
2020-03-20 14:15:00,61.71,62.04,61.65,61.92,48113.0,47.0564,47.308,47.0106,47.2165,48113.0
2020-03-20 14:20:00,61.84,62.31,61.54,61.54,44409.0,47.1555,47.5139,46.9267,46.9267,44409.0
2020-03-20 14:25:00,61.56,61.71,61.32,61.65,63409.0,46.942,47.0564,46.759,47.0106,63409.0
2020-03-20 14:30:00,61.57,61.94,61.5,61.5,87092.0,46.9496,47.2318,46.8962,46.8962,87092.0
2020-03-20 14:35:00,61.5,61.89,61.35,61.71,67152.0,46.8962,47.1936,46.7819,47.0564,67152.0
2020-03-20 14:40:00,61.62,61.72,61.01,61.08,70842.0,46.9877,47.064,46.5226,46.576,70842.0
2020-03-20 14:45:00,61.08,61.25,60.91,61.1,126061.0,46.576,46.7056,46.4463,46.5912,126061.0
2020-03-20 14:50:00,61.08,61.25,60.41,60.49,51225.0,46.576,46.7056,46.0651,46.1261,51225.0
2020-03-20 14:55:00,60.48,60.94,60.29,60.89,121962.0,46.1184,46.4692,45.9736,46.4311,121962.0
2020-03-20 15:00:00,60.84,61.32,60.59,60.94,107709.0,46.393,46.759,46.2023,46.4692,107709.0
2020-03-20 15:05:00,60.88,61.46,60.8,61.15,93968.0,46.4235,46.8657,46.3625,46.6294,93968.0
2020-03-20 15:10:00,61.16,61.33,60.9,61.27,85513.0,46.637,46.7666,46.4387,46.7209,85513.0
2020-03-20 15:15:00,61.19,61.39,60.9,61.0,133114.0,46.6599,46.8124,46.4387,46.515,133114.0
2020-03-20 15:20:00,61.0,61.24,60.69,61.08,97239.0,46.515,46.698,46.2786,46.576,97239.0
2020-03-20 15:25:00,61.12,61.45,60.97,61.14,84564.0,46.6065,46.8581,46.4921,46.6217,84564.0
2020-03-20 15:30:00,61.26,61.71,61.24,61.57,121441.0,46.7132,47.0564,46.698,46.9496,121441.0
2020-03-20 15:35:00,61.59,61.61,61.25,61.33,189015.0,46.9649,46.9801,46.7056,46.7666,189015.0
2020-03-20 15:40:00,61.38,61.74,61.19,61.22,185094.0,46.8047,47.0793,46.6599,46.6827,185094.0
2020-03-20 15:45:00,61.21,61.38,60.89,61.1,276713.0,46.6751,46.8047,46.4311,46.5912,276713.0
2020-03-20 15:50:00,61.06,61.16,60.52,60.98,450339.0,46.5607,46.637,46.149,46.4997,450339.0
2020-03-20 15:55:00,61.0,61.47,60.39,61.1,705616.0,46.515,46.8734,46.0498,46.5912,705616.0
2020-03-23 09:30:00,58.96,60.46,58.11,59.22,459688.0,44.9594,46.1032,44.3112,45.1576,459688.0
2020-03-23 09:35:00,59.03,59.29,56.5,56.68,174857.0,45.0128,45.211,43.0835,43.2208,174857.0
2020-03-23 09:40:00,56.64,57.64,56.01,56.69,273675.0,43.1903,43.9528,42.7099,43.2284,273675.0
2020-03-23 09:45:00,56.65,57.95,56.01,57.84,208315.0,43.1979,44.1892,42.7099,44.1053,208315.0
2020-03-23 09:50:00,57.77,57.9,57.05,57.58,150928.0,44.052,44.1511,43.5029,43.9071,150928.0
2020-03-23 09:55:00,57.69,58.13,57.31,57.72,119775.0,43.991,44.3265,43.7012,44.0138,119775.0
2020-03-23 10:00:00,57.83,58.46,57.71,58.46,103926.0,44.0977,44.5781,44.0062,44.5781,103926.0
2020-03-23 10:05:00,58.47,58.76,57.74,58.16,99153.0,44.5857,44.8069,44.0291,44.3494,99153.0
2020-03-23 10:10:00,58.16,59.15,58.13,59.15,91456.0,44.3494,45.1043,44.3265,45.1043,91456.0
2020-03-23 10:15:00,59.25,59.39,58.5,59.02,77068.0,45.1805,45.2873,44.6086,45.0051,77068.0
2020-03-23 10:20:00,58.93,59.23,57.83,58.93,165726.0,44.9365,45.1653,44.0977,44.9365,165726.0
2020-03-23 10:25:00,58.94,59.25,58.46,58.98,65867.0,44.9441,45.1805,44.5781,44.9746,65867.0
2020-03-23 10:30:00,58.98,59.38,58.09,58.97,85407.0,44.9746,45.2797,44.296,44.967,85407.0
2020-03-23 10:35:00,58.96,59.24,58.67,59.22,81290.0,44.9594,45.1729,44.7383,45.1576,81290.0
2020-03-23 10:40:00,59.21,59.99,59.08,59.8,67474.0,45.15,45.7448,45.0509,45.5999,67474.0
2020-03-23 10:45:00,59.78,59.79,58.77,59.02,86431.0,45.5847,45.5923,44.8145,45.0051,86431.0
2020-03-23 10:50:00,59.02,59.19,58.64,58.78,66703.0,45.0051,45.1348,44.7154,44.8221,66703.0
2020-03-23 10:55:00,58.75,58.96,58.45,58.84,94894.0,44.7993,44.9594,44.5705,44.8679,94894.0
2020-03-23 11:00:00,58.86,59.07,58.15,58.6,70887.0,44.8831,45.0433,44.3417,44.6849,70887.0
2020-03-23 11:05:00,58.6,58.96,58.43,58.72,101261.0,44.6849,44.9594,44.5552,44.7764,101261.0
2020-03-23 11:10:00,58.77,59.02,58.39,58.71,54353.0,44.8145,45.0051,44.5247,44.7688,54353.0
2020-03-23 11:15:00,58.67,58.76,57.55,57.69,107949.0,44.7383,44.8069,43.8842,43.991,107949.0
2020-03-23 11:20:00,57.73,58.11,57.66,57.76,46684.0,44.0215,44.3112,43.9681,44.0443,46684.0
2020-03-23 11:25:00,57.78,57.92,57.07,57.08,86900.0,44.0596,44.1663,43.5182,43.5258,86900.0
2020-03-23 11:30:00,57.11,57.3,56.74,56.98,156020.0,43.5487,43.6936,43.2665,43.4496,156020.0
2020-03-23 11:35:00,56.98,57.23,56.67,56.88,50165.0,43.4496,43.6402,43.2132,43.3733,50165.0
2020-03-23 11:40:00,56.89,57.15,56.5,56.76,74839.0,43.3809,43.5792,43.0835,43.2818,74839.0
2020-03-23 11:45:00,56.78,56.85,56.47,56.64,97248.0,43.2971,43.3504,43.0607,43.1903,97248.0
2020-03-23 11:50:00,56.69,57.02,56.53,56.68,63680.0,43.2284,43.4801,43.1064,43.2208,63680.0
2020-03-23 11:55:00,56.71,57.0,56.46,56.96,73424.0,43.2437,43.4648,43.053,43.4343,73424.0
2020-03-23 12:00:00,56.95,57.24,56.72,56.73,72770.0,43.4267,43.6478,43.2513,43.2589,72770.0
2020-03-23 12:05:00,56.65,57.09,56.47,56.98,110429.0,43.1979,43.5334,43.0607,43.4496,110429.0
2020-03-23 12:10:00,56.91,57.17,56.65,56.98,77344.0,43.3962,43.5944,43.1979,43.4496,77344.0
2020-03-23 12:15:00,57.0,57.61,56.76,56.87,130360.0,43.4648,43.93,43.2818,43.3657,130360.0
2020-03-23 12:20:00,56.94,57.2,56.75,56.88,142964.0,43.4191,43.6173,43.2742,43.3733,142964.0
2020-03-23 12:25:00,56.88,57.1,56.55,56.85,112515.0,43.3733,43.5411,43.1217,43.3504,112515.0
2020-03-23 12:30:00,56.88,57.07,56.5,56.99,75723.0,43.3733,43.5182,43.0835,43.4572,75723.0
2020-03-23 12:35:00,57.03,57.12,56.57,56.77,128263.0,43.4877,43.5563,43.1369,43.2894,128263.0
2020-03-23 12:40:00,56.81,57.83,56.69,57.25,68872.0,43.3199,44.0977,43.2284,43.6554,68872.0
2020-03-23 12:45:00,57.2,58.22,57.1,58.05,69765.0,43.6173,44.3951,43.5411,44.2655,69765.0
2020-03-23 12:50:00,58.06,58.48,57.91,58.13,48087.0,44.2731,44.5934,44.1587,44.3265,48087.0
2020-03-23 12:55:00,58.22,58.3,57.67,58.12,191871.0,44.3951,44.4561,43.9757,44.3189,191871.0
2020-03-23 13:00:00,58.07,58.17,57.7,57.77,36676.0,44.2807,44.357,43.9986,44.052,36676.0
2020-03-23 13:05:00,57.78,58.38,57.7,58.26,102549.0,44.0596,44.5171,43.9986,44.4256,102549.0
2020-03-23 13:10:00,58.26,58.7,58.21,58.41,26520.0,44.4256,44.7611,44.3875,44.54,26520.0
2020-03-23 13:15:00,58.45,58.71,58.27,58.57,73037.0,44.5705,44.7688,44.4332,44.662,73037.0
2020-03-23 13:20:00,58.58,58.7,58.31,58.62,64873.0,44.6696,44.7611,44.4637,44.7001,64873.0
2020-03-23 13:25:00,58.61,58.89,58.37,58.45,72827.0,44.6925,44.906,44.5095,44.5705,72827.0
2020-03-23 13:30:00,58.38,58.52,57.83,58.08,115274.0,44.5171,44.6239,44.0977,44.2884,115274.0
2020-03-23 13:35:00,58.12,58.12,57.52,57.59,63714.0,44.3189,44.3189,43.8613,43.9147,63714.0
2020-03-23 13:40:00,57.55,58.3,57.34,57.92,77785.0,43.8842,44.4561,43.7241,44.1663,77785.0
2020-03-23 13:45:00,57.85,58.47,57.55,58.26,76990.0,44.113,44.5857,43.8842,44.4256,76990.0
2020-03-23 13:50:00,58.26,58.53,58.02,58.09,80780.0,44.4256,44.6315,44.2426,44.296,80780.0
2020-03-23 13:55:00,58.09,58.19,57.69,57.95,141201.0,44.296,44.3722,43.991,44.1892,141201.0
2020-03-23 14:00:00,57.95,58.08,57.39,57.9,122938.0,44.1892,44.2884,43.7622,44.1511,122938.0
2020-03-23 14:05:00,57.86,58.26,57.62,57.64,90931.0,44.1206,44.4256,43.9376,43.9528,90931.0
2020-03-23 14:10:00,57.67,58.12,57.62,57.91,126364.0,43.9757,44.3189,43.9376,44.1587,126364.0
2020-03-23 14:15:00,57.88,58.28,57.59,57.66,84831.0,44.1358,44.4409,43.9147,43.9681,84831.0
2020-03-23 14:20:00,57.71,58.36,57.35,58.28,104358.0,44.0062,44.5019,43.7317,44.4409,104358.0
2020-03-23 14:25:00,58.18,58.88,57.94,58.76,86434.0,44.3646,44.8984,44.1816,44.8069,86434.0
2020-03-23 14:30:00,58.83,58.83,58.34,58.44,92740.0,44.8603,44.8603,44.4866,44.5629,92740.0
2020-03-23 14:35:00,58.47,58.72,58.11,58.29,110134.0,44.5857,44.7764,44.3112,44.4485,110134.0
2020-03-23 14:40:00,58.38,58.75,58.29,58.47,85950.0,44.5171,44.7993,44.4485,44.5857,85950.0
2020-03-23 14:45:00,58.47,58.88,58.2,58.85,134596.0,44.5857,44.8984,44.3799,44.8755,134596.0
2020-03-23 14:50:00,58.74,58.88,58.32,58.58,89476.0,44.7916,44.8984,44.4714,44.6696,89476.0
2020-03-23 14:55:00,58.78,58.96,58.47,58.54,124848.0,44.8221,44.9594,44.5857,44.6391,124848.0
2020-03-23 15:00:00,58.59,58.83,58.47,58.64,174373.0,44.6772,44.8603,44.5857,44.7154,174373.0
2020-03-23 15:05:00,58.63,58.93,58.29,58.66,146430.0,44.7077,44.9365,44.4485,44.7306,146430.0
2020-03-23 15:10:00,58.65,58.86,58.35,58.73,145883.0,44.723,44.8831,44.4942,44.784,145883.0
2020-03-23 15:15:00,58.75,59.11,58.48,58.99,197483.0,44.7993,45.0738,44.5934,44.9823,197483.0
2020-03-23 15:20:00,59.01,59.21,58.18,58.3,217835.0,44.9975,45.15,44.3646,44.4561,217835.0
2020-03-23 15:25:00,58.3,59.23,58.24,59.16,204139.0,44.4561,45.1653,44.4104,45.1119,204139.0
2020-03-23 15:30:00,59.18,59.37,58.56,58.9,249171.0,45.1271,45.272,44.6544,44.9136,249171.0
2020-03-23 15:35:00,58.92,59.37,58.73,59.18,209518.0,44.9289,45.272,44.784,45.1271,209518.0
2020-03-23 15:40:00,59.24,59.89,59.0,59.45,220124.0,45.1729,45.6686,44.9899,45.333,220124.0
2020-03-23 15:45:00,59.48,59.93,59.17,59.81,272673.0,45.3559,45.6991,45.1195,45.6075,272673.0
2020-03-23 15:50:00,59.8,60.53,59.63,60.32,290838.0,45.5999,46.1566,45.4703,45.9964,290838.0
2020-03-23 15:55:00,60.26,60.58,59.54,60.0,1129762.0,45.9507,46.1947,45.4017,45.7524,1129762.0
2020-03-24 09:30:00,60.95,61.63,60.78,61.38,344823.0,46.4768,46.9954,46.3472,46.8047,344823.0
2020-03-24 09:35:00,61.31,62.14,61.07,62.14,182774.0,46.7514,47.3843,46.5683,47.3843,182774.0
2020-03-24 09:40:00,62.04,62.33,61.53,61.86,121802.0,47.308,47.5291,46.9191,47.1708,121802.0
2020-03-24 09:45:00,61.9,62.57,61.85,62.57,86654.0,47.2013,47.7122,47.1631,47.7122,86654.0
2020-03-24 09:50:00,62.58,62.77,62.35,62.55,62272.0,47.7198,47.8647,47.5444,47.6969,62272.0
2020-03-24 09:55:00,62.56,63.45,62.47,62.97,106311.0,47.7045,48.3832,47.6359,48.0172,106311.0
2020-03-24 10:00:00,62.8,62.95,61.66,62.23,86932.0,47.8875,48.0019,47.0182,47.4529,86932.0
2020-03-24 10:05:00,62.29,62.62,62.16,62.62,100963.0,47.4986,47.7503,47.3995,47.7503,100963.0
2020-03-24 10:10:00,62.48,62.75,62.34,62.75,58934.0,47.6435,47.8494,47.5368,47.8494,58934.0
2020-03-24 10:15:00,62.8,63.5,62.75,63.44,56498.0,47.8875,48.4213,47.8494,48.3756,56498.0
2020-03-24 10:20:00,63.49,63.73,63.42,63.54,42168.0,48.4137,48.5967,48.3603,48.4518,42168.0
2020-03-24 10:25:00,63.5,64.33,63.4,64.23,60343.0,48.4213,49.0542,48.3451,48.978,60343.0
2020-03-24 10:30:00,64.3,64.95,64.08,64.87,67591.0,49.0314,49.527,48.8636,49.466,67591.0
2020-03-24 10:35:00,64.84,65.65,64.76,65.63,88843.0,49.4431,50.0608,49.3821,50.0455,88843.0
2020-03-24 10:40:00,65.62,66.02,65.52,65.9,65149.0,50.0379,50.3429,49.9617,50.2514,65149.0
2020-03-24 10:45:00,65.82,66.11,64.15,64.36,98168.0,50.1904,50.4116,48.917,49.0771,98168.0
2020-03-24 10:50:00,64.31,64.43,63.54,63.67,37592.0,49.039,49.1305,48.4518,48.551,37592.0
2020-03-24 10:55:00,63.7,63.92,63.36,63.57,59374.0,48.5738,48.7416,48.3146,48.4747,59374.0
2020-03-24 11:00:00,63.57,63.6,62.67,62.79,55281.0,48.4747,48.4976,47.7884,47.8799,55281.0
2020-03-24 11:05:00,62.8,63.03,62.3,62.45,34768.0,47.8875,48.0629,47.5063,47.6207,34768.0
2020-03-24 11:10:00,62.53,63.03,62.33,62.79,46345.0,47.6817,48.0629,47.5291,47.8799,46345.0
2020-03-24 11:15:00,62.8,63.12,62.2,62.63,51053.0,47.8875,48.1316,47.43,47.7579,51053.0
2020-03-24 11:20:00,62.59,62.83,62.44,62.52,71190.0,47.7274,47.9104,47.613,47.674,71190.0
2020-03-24 11:25:00,62.55,62.9,62.48,62.82,94874.0,47.6969,47.9638,47.6435,47.9028,94874.0
2020-03-24 11:30:00,62.82,63.04,62.48,62.6,72257.0,47.9028,48.0706,47.6435,47.735,72257.0
2020-03-24 11:35:00,62.55,63.07,62.53,63.07,48547.0,47.6969,48.0934,47.6817,48.0934,48547.0
2020-03-24 11:40:00,63.05,63.88,63.04,63.66,69698.0,48.0782,48.7111,48.0706,48.5433,69698.0
2020-03-24 11:45:00,63.68,64.17,63.68,63.83,49573.0,48.5586,48.9322,48.5586,48.673,49573.0
2020-03-24 11:50:00,63.87,64.06,63.74,63.78,43285.0,48.7035,48.8483,48.6043,48.6348,43285.0
2020-03-24 11:55:00,63.9,63.96,63.67,63.87,29152.0,48.7263,48.7721,48.551,48.7035,29152.0
2020-03-24 12:00:00,63.92,64.04,63.55,63.78,30704.0,48.7416,48.8331,48.4594,48.6348,30704.0
2020-03-24 12:05:00,63.72,63.94,63.35,63.6,32844.0,48.5891,48.7568,48.3069,48.4976,32844.0
2020-03-24 12:10:00,63.49,63.64,63.0,63.14,45382.0,48.4137,48.5281,48.0401,48.1468,45382.0
2020-03-24 12:15:00,63.07,63.46,63.03,63.12,42104.0,48.0934,48.3908,48.0629,48.1316,42104.0
2020-03-24 12:20:00,63.11,63.6,62.83,63.35,50450.0,48.1239,48.4976,47.9104,48.3069,50450.0
2020-03-24 12:25:00,63.36,63.69,63.27,63.46,70845.0,48.3146,48.5662,48.2459,48.3908,70845.0
2020-03-24 12:30:00,63.5,63.51,63.21,63.32,43145.0,48.4213,48.4289,48.2002,48.2841,43145.0
2020-03-24 12:35:00,63.33,63.37,62.85,63.28,54911.0,48.2917,48.3222,47.9257,48.2536,54911.0
2020-03-24 12:40:00,63.27,63.31,62.68,62.71,61181.0,48.2459,48.2764,47.796,47.8189,61181.0
2020-03-24 12:45:00,62.68,62.88,62.17,62.29,80645.0,47.796,47.9485,47.4071,47.4986,80645.0
2020-03-24 12:50:00,62.3,62.55,62.21,62.39,45662.0,47.5063,47.6969,47.4376,47.5749,45662.0
2020-03-24 12:55:00,62.42,62.51,62.04,62.11,59401.0,47.5978,47.6664,47.308,47.3614,59401.0
2020-03-24 13:00:00,62.09,62.23,61.86,62.14,46829.0,47.3461,47.4529,47.1708,47.3843,46829.0
2020-03-24 13:05:00,62.14,62.32,61.87,62.21,54775.0,47.3843,47.5215,47.1784,47.4376,54775.0
2020-03-24 13:10:00,62.21,62.69,62.04,62.62,57890.0,47.4376,47.8037,47.308,47.7503,57890.0
2020-03-24 13:15:00,62.58,62.7,62.34,62.58,46413.0,47.7198,47.8113,47.5368,47.7198,46413.0
2020-03-24 13:20:00,62.58,63.42,62.34,63.18,67331.0,47.7198,48.3603,47.5368,48.1773,67331.0
2020-03-24 13:25:00,63.11,63.35,62.97,63.08,47253.0,48.1239,48.3069,48.0172,48.1011,47253.0
2020-03-24 13:30:00,63.1,63.62,63.04,63.6,49532.0,48.1163,48.5128,48.0706,48.4976,49532.0
2020-03-24 13:35:00,63.56,63.82,63.54,63.68,57700.0,48.4671,48.6653,48.4518,48.5586,57700.0
2020-03-24 13:40:00,63.68,63.78,63.05,63.31,61422.0,48.5586,48.6348,48.0782,48.2764,61422.0
2020-03-24 13:45:00,63.28,63.4,62.76,63.07,44453.0,48.2536,48.3451,47.857,48.0934,44453.0
2020-03-24 13:50:00,63.07,63.23,62.74,63.1,71853.0,48.0934,48.2154,47.8418,48.1163,71853.0
2020-03-24 13:55:00,63.1,63.1,62.48,62.54,43302.0,48.1163,48.1163,47.6435,47.6893,43302.0
2020-03-24 14:00:00,62.54,62.74,62.12,62.18,44646.0,47.6893,47.8418,47.369,47.4148,44646.0
2020-03-24 14:05:00,62.18,62.29,61.95,62.01,56442.0,47.4148,47.4986,47.2394,47.2851,56442.0
2020-03-24 14:10:00,62.01,62.14,61.81,62.02,45152.0,47.2851,47.3843,47.1326,47.2928,45152.0
2020-03-24 14:15:00,62.01,62.4,61.95,62.35,57198.0,47.2851,47.5825,47.2394,47.5444,57198.0
2020-03-24 14:20:00,62.35,62.52,62.23,62.45,60917.0,47.5444,47.674,47.4529,47.6207,60917.0
2020-03-24 14:25:00,62.42,62.53,62.26,62.34,45438.0,47.5978,47.6817,47.4758,47.5368,45438.0
2020-03-24 14:30:00,62.34,62.47,62.25,62.33,66951.0,47.5368,47.6359,47.4681,47.5291,66951.0
2020-03-24 14:35:00,62.34,62.88,62.34,62.88,59005.0,47.5368,47.9485,47.5368,47.9485,59005.0
2020-03-24 14:40:00,62.85,62.87,62.66,62.74,47308.0,47.9257,47.9409,47.7808,47.8418,47308.0
2020-03-24 14:45:00,62.73,62.92,62.67,62.87,90905.0,47.8342,47.979,47.7884,47.9409,90905.0
2020-03-24 14:50:00,62.83,63.25,62.77,63.0,54751.0,47.9104,48.2307,47.8647,48.0401,54751.0
2020-03-24 14:55:00,63.0,63.69,62.81,63.69,73442.0,48.0401,48.5662,47.8952,48.5662,73442.0
2020-03-24 15:00:00,63.67,64.02,63.59,63.86,99441.0,48.551,48.8178,48.49,48.6958,99441.0
2020-03-24 15:05:00,63.9,64.16,63.83,64.04,59641.0,48.7263,48.9246,48.673,48.8331,59641.0
2020-03-24 15:10:00,64.01,64.39,63.82,64.39,74883.0,48.8102,49.1,48.6653,49.1,74883.0
2020-03-24 15:15:00,64.35,64.92,64.07,64.07,124614.0,49.0695,49.5041,48.856,48.856,124614.0
2020-03-24 15:20:00,64.05,64.19,63.77,63.98,84443.0,48.8407,48.9475,48.6272,48.7873,84443.0
2020-03-24 15:25:00,63.99,64.18,63.57,63.98,126300.0,48.795,48.9398,48.4747,48.7873,126300.0
2020-03-24 15:30:00,64.01,64.23,63.79,63.91,101298.0,48.8102,48.978,48.6425,48.734,101298.0
2020-03-24 15:35:00,63.89,64.13,63.8,63.93,131041.0,48.7187,48.9017,48.6501,48.7492,131041.0
2020-03-24 15:40:00,63.93,64.76,63.91,64.49,171642.0,48.7492,49.3821,48.734,49.1762,171642.0
2020-03-24 15:45:00,64.45,64.53,63.07,63.07,113789.0,49.1457,49.2067,48.0934,48.0934,113789.0
2020-03-24 15:50:00,63.03,63.43,62.88,62.93,267894.0,48.0629,48.3679,47.9485,47.9867,267894.0
2020-03-24 15:55:00,62.96,63.7,62.93,63.6,408303.0,48.0096,48.5738,47.9867,48.4976,408303.0
2020-03-25 09:30:00,61.61,62.37,61.01,61.72,234928.0,46.9801,47.5597,46.5226,47.064,234928.0
2020-03-25 09:35:00,61.93,65.47,61.8,65.47,202437.0,47.2241,49.9235,47.125,49.9235,202437.0
2020-03-25 09:40:00,65.47,65.6,64.69,64.79,151222.0,49.9235,50.0227,49.3287,49.405,151222.0
2020-03-25 09:45:00,64.66,65.51,64.29,64.81,80597.0,49.3059,49.954,49.0237,49.4203,80597.0
2020-03-25 09:50:00,64.87,65.3,64.12,64.44,126977.0,49.466,49.7939,48.8941,49.1381,126977.0
2020-03-25 09:55:00,64.19,64.5,63.26,63.63,141896.0,48.9475,49.1839,48.2383,48.5205,141896.0
2020-03-25 10:00:00,63.63,64.22,63.31,63.54,97094.0,48.5205,48.9704,48.2764,48.4518,97094.0
2020-03-25 10:05:00,63.64,64.22,63.43,64.09,112986.0,48.5281,48.9704,48.3679,48.8712,112986.0
2020-03-25 10:10:00,64.09,64.16,63.68,63.82,139626.0,48.8712,48.9246,48.5586,48.6653,139626.0
2020-03-25 10:15:00,63.9,64.41,63.79,64.05,62337.0,48.7263,49.1152,48.6425,48.8407,62337.0
2020-03-25 10:20:00,64.15,64.89,63.84,64.89,79084.0,48.917,49.4813,48.6806,49.4813,79084.0
2020-03-25 10:25:00,64.79,65.02,64.53,65.02,34545.0,49.405,49.5804,49.2067,49.5804,34545.0
2020-03-25 10:30:00,64.92,65.35,64.6,64.82,42361.0,49.5041,49.832,49.2601,49.4279,42361.0
2020-03-25 10:35:00,64.86,65.0,64.69,64.95,30700.0,49.4584,49.5651,49.3287,49.527,30700.0
2020-03-25 10:40:00,64.83,65.0,64.54,64.59,46182.0,49.4355,49.5651,49.2144,49.2525,46182.0
2020-03-25 10:45:00,64.7,65.2,64.22,64.38,36804.0,49.3364,49.7176,48.9704,49.0924,36804.0
2020-03-25 10:50:00,64.41,64.83,64.31,64.33,38744.0,49.1152,49.4355,49.039,49.0542,38744.0
2020-03-25 10:55:00,64.5,65.03,64.29,64.92,50018.0,49.1839,49.588,49.0237,49.5041,50018.0
2020-03-25 11:00:00,64.93,65.0,64.58,64.79,92628.0,49.5118,49.5651,49.2449,49.405,92628.0
2020-03-25 11:05:00,64.87,65.06,64.61,64.67,44973.0,49.466,49.6109,49.2677,49.3135,44973.0
2020-03-25 11:10:00,64.67,64.89,64.28,64.44,175651.0,49.3135,49.4813,49.0161,49.1381,175651.0
2020-03-25 11:15:00,64.45,64.94,64.27,64.78,83890.0,49.1457,49.5194,49.0085,49.3974,83890.0
2020-03-25 11:20:00,64.73,65.08,64.59,64.98,45981.0,49.3592,49.6261,49.2525,49.5499,45981.0
2020-03-25 11:25:00,64.98,65.4,64.9,64.97,66696.0,49.5499,49.8701,49.4889,49.5423,66696.0
2020-03-25 11:30:00,64.95,65.22,64.82,64.99,72186.0,49.527,49.7329,49.4279,49.5575,72186.0
2020-03-25 11:35:00,65.06,65.23,64.78,64.82,47376.0,49.6109,49.7405,49.3974,49.4279,47376.0
2020-03-25 11:40:00,64.79,65.28,64.75,64.99,54578.0,49.405,49.7786,49.3745,49.5575,54578.0
2020-03-25 11:45:00,65.02,65.23,64.74,65.08,41376.0,49.5804,49.7405,49.3669,49.6261,41376.0
2020-03-25 11:50:00,65.12,65.18,64.75,64.97,72605.0,49.6566,49.7024,49.3745,49.5423,72605.0
2020-03-25 11:55:00,64.97,65.36,64.74,65.2,95175.0,49.5423,49.8396,49.3669,49.7176,95175.0
2020-03-25 12:00:00,65.2,66.23,65.08,65.9,140053.0,49.7176,50.5031,49.6261,50.2514,140053.0
2020-03-25 12:05:00,65.92,66.15,65.7,65.98,41004.0,50.2667,50.4421,50.0989,50.3124,41004.0
2020-03-25 12:10:00,65.98,66.27,65.76,66.2,61776.0,50.3124,50.5336,50.1447,50.4802,61776.0
2020-03-25 12:15:00,66.17,66.36,66.04,66.1,63671.0,50.4573,50.6022,50.3582,50.4039,63671.0
2020-03-25 12:20:00,66.09,66.47,66.03,66.4,49840.0,50.3963,50.6861,50.3505,50.6327,49840.0
2020-03-25 12:25:00,66.42,66.85,66.24,66.8,85762.0,50.6479,50.9758,50.5107,50.9377,85762.0
2020-03-25 12:30:00,66.85,67.01,66.72,66.92,240740.0,50.9758,51.0978,50.8767,51.0292,240740.0
2020-03-25 12:35:00,66.92,67.58,66.85,67.5,83238.0,51.0292,51.5325,50.9758,51.4715,83238.0
2020-03-25 12:40:00,67.49,67.49,66.93,67.0,48182.0,51.4639,51.4639,51.0368,51.0902,48182.0
2020-03-25 12:45:00,67.0,67.28,66.96,67.2,33570.0,51.0902,51.3037,51.0597,51.2427,33570.0
2020-03-25 12:50:00,67.19,67.84,67.19,67.81,81067.0,51.2351,51.7307,51.2351,51.7079,81067.0
2020-03-25 12:55:00,67.78,67.83,66.78,66.97,77659.0,51.685,51.7231,50.9225,51.0673,77659.0
2020-03-25 13:00:00,67.06,67.22,66.9,67.0,34301.0,51.136,51.258,51.014,51.0902,34301.0
2020-03-25 13:05:00,67.0,67.52,66.95,67.51,38393.0,51.0902,51.4867,51.0521,51.4791,38393.0
2020-03-25 13:10:00,67.49,67.53,67.01,67.02,28575.0,51.4639,51.4944,51.0978,51.1055,28575.0
2020-03-25 13:15:00,67.14,67.6,67.14,67.51,37037.0,51.197,51.5477,51.197,51.4791,37037.0
2020-03-25 13:20:00,67.49,67.52,67.11,67.11,44403.0,51.4639,51.4867,51.1741,51.1741,44403.0
2020-03-25 13:25:00,67.06,67.27,66.97,67.13,77883.0,51.136,51.2961,51.0673,51.1893,77883.0
2020-03-25 13:30:00,67.17,67.31,66.96,67.25,38440.0,51.2198,51.3266,51.0597,51.2808,38440.0
2020-03-25 13:35:00,67.25,67.29,66.8,66.94,41064.0,51.2808,51.3114,50.9377,51.0445,41064.0
2020-03-25 13:40:00,66.84,67.11,66.61,66.97,72545.0,50.9682,51.1741,50.7928,51.0673,72545.0
2020-03-25 13:45:00,66.98,67.38,66.88,67.13,81808.0,51.075,51.38,50.9987,51.1893,81808.0
2020-03-25 13:50:00,67.14,67.19,66.69,66.81,60701.0,51.197,51.2351,50.8538,50.9453,60701.0
2020-03-25 13:55:00,66.81,66.95,66.59,66.9,45488.0,50.9453,51.0521,50.7776,51.014,45488.0
2020-03-25 14:00:00,66.97,67.02,66.01,66.25,56374.0,51.0673,51.1055,50.3353,50.5183,56374.0
2020-03-25 14:05:00,66.33,66.68,66.1,66.52,103727.0,50.5793,50.8462,50.4039,50.7242,103727.0
2020-03-25 14:10:00,66.59,67.2,66.48,67.2,49577.0,50.7776,51.2427,50.6937,51.2427,49577.0
2020-03-25 14:15:00,67.13,67.44,66.91,67.39,52820.0,51.1893,51.4257,51.0216,51.3876,52820.0
2020-03-25 14:20:00,67.39,67.46,66.98,67.0,22690.0,51.3876,51.441,51.075,51.0902,22690.0
2020-03-25 14:25:00,67.0,67.32,66.9,67.02,21743.0,51.0902,51.3342,51.014,51.1055,21743.0
2020-03-25 14:30:00,67.02,67.13,66.6,66.88,55352.0,51.1055,51.1893,50.7852,50.9987,55352.0
2020-03-25 14:35:00,66.88,67.2,66.64,67.11,58724.0,50.9987,51.2427,50.8157,51.1741,58724.0
2020-03-25 14:40:00,67.18,67.39,66.89,67.23,36598.0,51.2275,51.3876,51.0063,51.2656,36598.0
2020-03-25 14:45:00,67.25,67.83,67.17,67.52,56482.0,51.2808,51.7231,51.2198,51.4867,56482.0
2020-03-25 14:50:00,67.65,68.12,67.56,68.12,44348.0,51.5859,51.9443,51.5172,51.9443,44348.0
2020-03-25 14:55:00,68.1,68.58,68.01,68.32,32097.0,51.929,52.295,51.8604,52.0968,32097.0
2020-03-25 15:00:00,68.31,68.5,68.0,68.47,38315.0,52.0891,52.234,51.8528,52.2111,38315.0
2020-03-25 15:05:00,68.43,68.49,67.89,68.06,37302.0,52.1806,52.2264,51.7689,51.8985,37302.0
2020-03-25 15:10:00,67.94,68.26,67.66,67.94,77941.0,51.807,52.051,51.5935,51.807,77941.0
2020-03-25 15:15:00,67.99,68.1,67.86,68.03,101096.0,51.8451,51.929,51.746,51.8756,101096.0
2020-03-25 15:20:00,68.04,68.12,67.7,67.87,37750.0,51.8833,51.9443,51.624,51.7536,37750.0
2020-03-25 15:25:00,67.85,68.03,67.55,67.57,59574.0,51.7384,51.8756,51.5096,51.5249,59574.0
2020-03-25 15:30:00,67.59,68.13,67.58,68.01,59721.0,51.5401,51.9519,51.5325,51.8604,59721.0
2020-03-25 15:35:00,67.98,68.43,67.93,68.0,103597.0,51.8375,52.1806,51.7994,51.8528,103597.0
2020-03-25 15:40:00,67.98,68.13,67.12,67.34,66258.0,51.8375,51.9519,51.1817,51.3495,66258.0
2020-03-25 15:45:00,67.25,67.56,66.73,66.98,101909.0,51.2808,51.5172,50.8843,51.075,101909.0
2020-03-25 15:50:00,66.91,66.97,65.78,66.56,290013.0,51.0216,51.0673,50.1599,50.7547,290013.0
2020-03-25 15:55:00,66.52,67.12,65.68,66.23,556580.0,50.7242,51.1817,50.0837,50.5031,556580.0
2020-03-26 09:30:00,66.13,67.68,65.98,67.49,117660.0,50.4268,51.6087,50.3124,51.4639,117660.0
2020-03-26 09:35:00,67.51,69.03,67.35,68.31,74184.0,51.4791,52.6382,51.3571,52.0891,74184.0
2020-03-26 09:40:00,68.5,68.58,67.25,67.85,134311.0,52.234,52.295,51.2808,51.7384,134311.0
2020-03-26 09:45:00,67.82,67.92,66.93,67.65,42630.0,51.7155,51.7918,51.0368,51.5859,42630.0
2020-03-26 09:50:00,67.75,67.81,67.01,67.47,23874.0,51.6621,51.7079,51.0978,51.4486,23874.0
2020-03-26 09:55:00,67.46,67.9,67.43,67.8,50438.0,51.441,51.7765,51.4181,51.7002,50438.0
2020-03-26 10:00:00,67.72,68.08,67.09,67.3,88206.0,51.6392,51.9138,51.1588,51.319,88206.0
2020-03-26 10:05:00,67.29,67.99,67.24,67.55,104588.0,51.3114,51.8451,51.2732,51.5096,104588.0
2020-03-26 10:10:00,67.56,67.64,67.2,67.32,50273.0,51.5172,51.5782,51.2427,51.3342,50273.0
2020-03-26 10:15:00,67.23,67.98,67.11,67.91,43554.0,51.2656,51.8375,51.1741,51.7841,43554.0
2020-03-26 10:20:00,67.96,68.52,67.95,68.5,57136.0,51.8223,52.2493,51.8146,52.234,57136.0
2020-03-26 10:25:00,68.36,68.49,68.01,68.21,38426.0,52.1273,52.2264,51.8604,52.0129,38426.0
2020-03-26 10:30:00,68.24,68.47,68.04,68.3,42977.0,52.0358,52.2111,51.8833,52.0815,42977.0
2020-03-26 10:35:00,68.3,68.3,67.55,67.83,51189.0,52.0815,52.0815,51.5096,51.7231,51189.0
2020-03-26 10:40:00,67.74,68.16,67.56,68.16,23382.0,51.6545,51.9748,51.5172,51.9748,23382.0
2020-03-26 10:45:00,68.16,68.2,67.56,67.94,44516.0,51.9748,52.0053,51.5172,51.807,44516.0
2020-03-26 10:50:00,67.94,68.19,67.64,67.72,40588.0,51.807,51.9976,51.5782,51.6392,40588.0
2020-03-26 10:55:00,67.83,68.06,67.54,67.78,27711.0,51.7231,51.8985,51.502,51.685,27711.0
2020-03-26 11:00:00,67.81,68.0,67.34,68.0,31024.0,51.7079,51.8528,51.3495,51.8528,31024.0
2020-03-26 11:05:00,68.01,68.11,67.42,67.72,33128.0,51.8604,51.9366,51.4105,51.6392,33128.0
2020-03-26 11:10:00,67.81,68.06,67.71,67.87,36362.0,51.7079,51.8985,51.6316,51.7536,36362.0
2020-03-26 11:15:00,67.93,68.09,67.76,67.98,28658.0,51.7994,51.9214,51.6697,51.8375,28658.0
2020-03-26 11:20:00,68.0,68.11,67.86,68.04,23895.0,51.8528,51.9366,51.746,51.8833,23895.0
2020-03-26 11:25:00,68.09,68.24,67.95,68.16,50632.0,51.9214,52.0358,51.8146,51.9748,50632.0
2020-03-26 11:30:00,68.18,68.86,68.1,68.76,51871.0,51.99,52.5085,51.929,52.4323,51871.0
2020-03-26 11:35:00,68.71,69.37,68.57,69.18,71690.0,52.3942,52.8974,52.2874,52.7526,71690.0
2020-03-26 11:40:00,69.22,69.73,69.21,69.49,53613.0,52.7831,53.1719,52.7754,52.9889,53613.0
2020-03-26 11:45:00,69.54,69.57,68.82,68.9,28552.0,53.0271,53.0499,52.478,52.539,28552.0
2020-03-26 11:50:00,68.9,69.08,68.81,69.0,27317.0,52.539,52.6763,52.4704,52.6153,27317.0
2020-03-26 11:55:00,68.92,69.31,68.81,69.3,86098.0,52.5543,52.8517,52.4704,52.8441,86098.0
2020-03-26 12:00:00,69.25,69.6,69.18,69.58,42974.0,52.8059,53.0728,52.7526,53.0576,42974.0
2020-03-26 12:05:00,69.46,69.51,69.14,69.23,58120.0,52.9661,53.0042,52.7221,52.7907,58120.0
2020-03-26 12:10:00,69.26,69.5,69.09,69.35,68199.0,52.8136,52.9966,52.6839,52.8822,68199.0
2020-03-26 12:15:00,69.4,69.62,69.14,69.38,88437.0,52.9203,53.0881,52.7221,52.9051,88437.0
2020-03-26 12:20:00,69.41,69.64,69.06,69.25,63549.0,52.9279,53.1033,52.661,52.8059,63549.0
2020-03-26 12:25:00,69.23,69.39,68.85,68.95,36845.0,52.7907,52.9127,52.5009,52.5772,36845.0
2020-03-26 12:30:00,68.94,69.38,68.81,69.33,33289.0,52.5695,52.9051,52.4704,52.8669,33289.0
2020-03-26 12:35:00,69.34,69.5,68.95,69.15,42712.0,52.8746,52.9966,52.5772,52.7297,42712.0
2020-03-26 12:40:00,69.11,69.15,68.83,68.9,18457.0,52.6992,52.7297,52.4857,52.539,18457.0
2020-03-26 12:45:00,68.91,69.24,68.72,68.99,44135.0,52.5467,52.7983,52.4018,52.6077,44135.0
2020-03-26 12:50:00,69.03,69.3,69.03,69.22,11483.0,52.6382,52.8441,52.6382,52.7831,11483.0
2020-03-26 12:55:00,69.13,69.26,69.02,69.15,22558.0,52.7144,52.8136,52.6305,52.7297,22558.0
2020-03-26 13:00:00,69.17,69.36,69.13,69.34,18189.0,52.7449,52.8898,52.7144,52.8746,18189.0
2020-03-26 13:05:00,69.31,69.42,68.53,68.56,22462.0,52.8517,52.9356,52.2569,52.2798,22462.0
2020-03-26 13:10:00,68.56,68.73,68.29,68.5,29866.0,52.2798,52.4094,52.0739,52.234,29866.0
2020-03-26 13:15:00,68.41,68.85,68.3,68.59,22268.0,52.1654,52.5009,52.0815,52.3027,22268.0
2020-03-26 13:20:00,68.54,68.58,68.22,68.4,29861.0,52.2645,52.295,52.0205,52.1578,29861.0
2020-03-26 13:25:00,68.42,68.56,68.08,68.08,22048.0,52.173,52.2798,51.9138,51.9138,22048.0
2020-03-26 13:30:00,68.1,68.46,67.53,68.46,79675.0,51.929,52.2035,51.4944,52.2035,79675.0
2020-03-26 13:35:00,68.38,68.45,68.04,68.3,19999.0,52.1425,52.1959,51.8833,52.0815,19999.0
2020-03-26 13:40:00,68.34,68.51,68.24,68.34,23928.0,52.112,52.2417,52.0358,52.112,23928.0
2020-03-26 13:45:00,68.36,68.58,68.25,68.54,17794.0,52.1273,52.295,52.0434,52.2645,17794.0
2020-03-26 13:50:00,68.54,68.68,68.39,68.39,28108.0,52.2645,52.3713,52.1501,52.1501,28108.0
2020-03-26 13:55:00,68.46,68.47,68.02,68.16,27159.0,52.2035,52.2111,51.868,51.9748,27159.0
2020-03-26 14:00:00,68.17,68.24,67.93,68.23,29676.0,51.9824,52.0358,51.7994,52.0281,29676.0
2020-03-26 14:05:00,68.16,68.18,67.75,67.87,24446.0,51.9748,51.99,51.6621,51.7536,24446.0
2020-03-26 14:10:00,67.91,68.18,67.82,67.86,28713.0,51.7841,51.99,51.7155,51.746,28713.0
2020-03-26 14:15:00,67.84,68.0,67.76,67.86,23715.0,51.7307,51.8528,51.6697,51.746,23715.0
2020-03-26 14:20:00,67.85,68.07,67.72,67.91,31715.0,51.7384,51.9061,51.6392,51.7841,31715.0
2020-03-26 14:25:00,67.87,68.32,67.85,68.27,38959.0,51.7536,52.0968,51.7384,52.0586,38959.0
2020-03-26 14:30:00,68.3,68.87,68.3,68.74,40428.0,52.0815,52.5162,52.0815,52.417,40428.0
2020-03-26 14:35:00,68.73,68.99,68.08,68.89,54930.0,52.4094,52.6077,51.9138,52.5314,54930.0
2020-03-26 14:40:00,68.9,68.95,68.62,68.65,22013.0,52.539,52.5772,52.3255,52.3484,22013.0
2020-03-26 14:45:00,68.68,68.96,68.53,68.85,22860.0,52.3713,52.5848,52.2569,52.5009,22860.0
2020-03-26 14:50:00,68.86,69.38,68.85,69.29,27365.0,52.5085,52.9051,52.5009,52.8364,27365.0
2020-03-26 14:55:00,69.24,69.54,69.04,69.49,26743.0,52.7983,53.0271,52.6458,52.9889,26743.0
2020-03-26 15:00:00,69.43,69.52,69.26,69.47,38196.0,52.9432,53.0118,52.8136,52.9737,38196.0
2020-03-26 15:05:00,69.48,69.54,69.24,69.39,55090.0,52.9813,53.0271,52.7983,52.9127,55090.0
2020-03-26 15:10:00,69.46,69.72,69.4,69.5,55243.0,52.9661,53.1643,52.9203,52.9966,55243.0
2020-03-26 15:15:00,69.5,69.95,69.5,69.81,111481.0,52.9966,53.3397,52.9966,53.233,111481.0
2020-03-26 15:20:00,69.84,69.94,69.71,69.91,83337.0,53.2558,53.3321,53.1567,53.3092,83337.0
2020-03-26 15:25:00,69.91,70.26,69.86,70.2,73417.0,53.3092,53.5761,53.2711,53.5303,73417.0
2020-03-26 15:30:00,70.19,70.46,70.13,70.31,76236.0,53.5227,53.7286,53.477,53.6142,76236.0
2020-03-26 15:35:00,70.3,70.39,69.54,69.78,79414.0,53.6066,53.6752,53.0271,53.2101,79414.0
2020-03-26 15:40:00,69.82,70.15,69.72,69.99,89705.0,53.2406,53.4922,53.1643,53.3702,89705.0
2020-03-26 15:45:00,69.99,70.03,69.67,69.87,89461.0,53.3702,53.4007,53.1262,53.2787,89461.0
2020-03-26 15:50:00,69.79,72.0,69.77,71.98,206758.0,53.2177,54.9029,53.2025,54.8877,206758.0
2020-03-26 15:55:00,71.9,72.04,70.91,70.91,540383.0,54.8267,54.9334,54.0717,54.0717,540383.0
2020-03-27 09:30:00,68.79,69.05,68.07,68.41,188123.0,52.4552,52.6534,51.9061,52.1654,188123.0
2020-03-27 09:35:00,68.22,68.76,68.05,68.12,78834.0,52.0205,52.4323,51.8909,51.9443,78834.0
2020-03-27 09:40:00,68.06,68.77,67.74,68.39,82708.0,51.8985,52.4399,51.6545,52.1501,82708.0
2020-03-27 09:45:00,68.41,68.41,67.96,68.34,72483.0,52.1654,52.1654,51.8223,52.112,72483.0
2020-03-27 09:50:00,68.44,68.7,68.26,68.49,52759.0,52.1883,52.3865,52.051,52.2264,52759.0
2020-03-27 09:55:00,68.51,68.85,68.13,68.4,104087.0,52.2417,52.5009,51.9519,52.1578,104087.0
2020-03-27 10:00:00,68.43,68.78,68.23,68.39,41231.0,52.1806,52.4475,52.0281,52.1501,41231.0
2020-03-27 10:05:00,68.36,68.54,68.1,68.44,42799.0,52.1273,52.2645,51.929,52.1883,42799.0
2020-03-27 10:10:00,68.46,68.6,68.21,68.41,42847.0,52.2035,52.3103,52.0129,52.1654,42847.0
2020-03-27 10:15:00,68.4,68.45,67.68,67.86,63293.0,52.1578,52.1959,51.6087,51.746,63293.0
2020-03-27 10:20:00,67.84,67.88,67.51,67.71,29835.0,51.7307,51.7612,51.4791,51.6316,29835.0
2020-03-27 10:25:00,67.72,67.85,67.39,67.62,52194.0,51.6392,51.7384,51.3876,51.563,52194.0
2020-03-27 10:30:00,67.66,67.89,67.43,67.81,47173.0,51.5935,51.7689,51.4181,51.7079,47173.0
2020-03-27 10:35:00,67.81,68.05,67.7,67.82,82554.0,51.7079,51.8909,51.624,51.7155,82554.0
2020-03-27 10:40:00,67.84,68.37,67.79,68.26,36332.0,51.7307,52.1349,51.6926,52.051,36332.0
2020-03-27 10:45:00,68.28,68.68,68.23,68.66,32382.0,52.0663,52.3713,52.0281,52.356,32382.0
2020-03-27 10:50:00,68.62,68.85,68.47,68.72,69353.0,52.3255,52.5009,52.2111,52.4018,69353.0
2020-03-27 10:55:00,68.73,68.9,68.6,68.66,43759.0,52.4094,52.539,52.3103,52.356,43759.0
2020-03-27 11:00:00,68.7,69.05,68.7,69.01,46873.0,52.3865,52.6534,52.3865,52.6229,46873.0
2020-03-27 11:05:00,69.03,69.13,68.72,69.06,60217.0,52.6382,52.7144,52.4018,52.661,60217.0
2020-03-27 11:10:00,69.01,69.17,68.87,69.13,25175.0,52.6229,52.7449,52.5162,52.7144,25175.0
2020-03-27 11:15:00,69.22,69.78,69.19,69.66,39791.0,52.7831,53.2101,52.7602,53.1186,39791.0
2020-03-27 11:20:00,69.65,69.69,68.65,68.79,41964.0,53.1109,53.1414,52.3484,52.4552,41964.0
2020-03-27 11:25:00,68.71,68.87,68.41,68.67,23916.0,52.3942,52.5162,52.1654,52.3637,23916.0
2020-03-27 11:30:00,68.74,68.87,68.42,68.63,23165.0,52.417,52.5162,52.173,52.3332,23165.0
2020-03-27 11:35:00,68.65,68.78,68.33,68.33,63501.0,52.3484,52.4475,52.1044,52.1044,63501.0
2020-03-27 11:40:00,68.33,68.33,67.74,68.17,106599.0,52.1044,52.1044,51.6545,51.9824,106599.0
2020-03-27 11:45:00,68.13,68.43,67.96,68.39,62839.0,51.9519,52.1806,51.8223,52.1501,62839.0
2020-03-27 11:50:00,68.41,68.73,68.4,68.66,33553.0,52.1654,52.4094,52.1578,52.356,33553.0
2020-03-27 11:55:00,68.6,68.65,68.43,68.5,33220.0,52.3103,52.3484,52.1806,52.234,33220.0
2020-03-27 12:00:00,68.46,68.62,68.14,68.17,46358.0,52.2035,52.3255,51.9595,51.9824,46358.0
2020-03-27 12:05:00,68.16,68.72,67.99,68.54,34741.0,51.9748,52.4018,51.8451,52.2645,34741.0
2020-03-27 12:10:00,68.65,68.72,68.46,68.56,23013.0,52.3484,52.4018,52.2035,52.2798,23013.0
2020-03-27 12:15:00,68.56,69.12,68.49,69.03,52065.0,52.2798,52.7068,52.2264,52.6382,52065.0
2020-03-27 12:20:00,69.03,69.09,68.86,68.96,29810.0,52.6382,52.6839,52.5085,52.5848,29810.0
2020-03-27 12:25:00,68.94,69.04,68.49,68.58,31506.0,52.5695,52.6458,52.2264,52.295,31506.0
2020-03-27 12:30:00,68.52,68.8,68.41,68.7,39887.0,52.2493,52.4628,52.1654,52.3865,39887.0
2020-03-27 12:35:00,68.73,69.01,68.68,68.89,105732.0,52.4094,52.6229,52.3713,52.5314,105732.0
2020-03-27 12:40:00,68.9,69.63,68.9,69.6,32421.0,52.539,53.0957,52.539,53.0728,32421.0
2020-03-27 12:45:00,69.59,69.8,69.5,69.65,44228.0,53.0652,53.2253,52.9966,53.1109,44228.0
2020-03-27 12:50:00,69.72,69.8,69.48,69.53,53106.0,53.1643,53.2253,52.9813,53.0194,53106.0
2020-03-27 12:55:00,69.57,69.59,68.94,69.35,35067.0,53.0499,53.0652,52.5695,52.8822,35067.0
2020-03-27 13:00:00,69.35,69.58,69.29,69.43,51230.0,52.8822,53.0576,52.8364,52.9432,51230.0
2020-03-27 13:05:00,69.43,69.51,69.17,69.19,44943.0,52.9432,53.0042,52.7449,52.7602,44943.0
2020-03-27 13:10:00,69.21,69.44,69.21,69.41,22934.0,52.7754,52.9508,52.7754,52.9279,22934.0
2020-03-27 13:15:00,69.43,69.46,69.32,69.46,37271.0,52.9432,52.9661,52.8593,52.9661,37271.0
2020-03-27 13:20:00,69.46,69.5,69.32,69.45,29020.0,52.9661,52.9966,52.8593,52.9584,29020.0
2020-03-27 13:25:00,69.45,69.55,68.87,69.06,85749.0,52.9584,53.0347,52.5162,52.661,85749.0
2020-03-27 13:30:00,69.03,69.27,68.98,69.06,79064.0,52.6382,52.8212,52.6,52.661,79064.0
2020-03-27 13:35:00,69.0,69.4,68.94,69.27,61674.0,52.6153,52.9203,52.5695,52.8212,61674.0
2020-03-27 13:40:00,69.28,69.58,68.96,69.08,85666.0,52.8288,53.0576,52.5848,52.6763,85666.0
2020-03-27 13:45:00,69.12,69.34,68.88,69.12,76153.0,52.7068,52.8746,52.5238,52.7068,76153.0
2020-03-27 13:50:00,69.13,69.32,69.06,69.31,100826.0,52.7144,52.8593,52.661,52.8517,100826.0
2020-03-27 13:55:00,69.31,69.51,68.65,68.73,31011.0,52.8517,53.0042,52.3484,52.4094,31011.0
2020-03-27 14:00:00,68.72,69.04,68.62,68.62,84780.0,52.4018,52.6458,52.3255,52.3255,84780.0
2020-03-27 14:05:00,68.63,69.27,68.63,68.99,27696.0,52.3332,52.8212,52.3332,52.6077,27696.0
2020-03-27 14:10:00,68.98,69.34,68.97,69.18,15793.0,52.6,52.8746,52.5924,52.7526,15793.0
2020-03-27 14:15:00,69.27,69.53,69.26,69.53,18024.0,52.8212,53.0194,52.8136,53.0194,18024.0
2020-03-27 14:20:00,69.53,69.62,69.45,69.56,31311.0,53.0194,53.0881,52.9584,53.0423,31311.0
2020-03-27 14:25:00,69.6,69.75,69.44,69.63,30883.0,53.0728,53.1872,52.9508,53.0957,30883.0
2020-03-27 14:30:00,69.62,69.76,69.54,69.64,35452.0,53.0881,53.1948,53.0271,53.1033,35452.0
2020-03-27 14:35:00,69.64,69.74,69.51,69.67,50575.0,53.1033,53.1796,53.0042,53.1262,50575.0
2020-03-27 14:40:00,69.69,69.8,69.6,69.69,45802.0,53.1414,53.2253,53.0728,53.1414,45802.0
2020-03-27 14:45:00,69.72,69.81,69.58,69.69,60084.0,53.1643,53.233,53.0576,53.1414,60084.0
2020-03-27 14:50:00,69.68,69.79,69.43,69.74,48611.0,53.1338,53.2177,52.9432,53.1796,48611.0
2020-03-27 14:55:00,69.74,70.32,69.65,70.22,74670.0,53.1796,53.6218,53.1109,53.5456,74670.0
2020-03-27 15:00:00,70.19,70.57,70.16,70.55,57102.0,53.5227,53.8125,53.4998,53.7972,57102.0
2020-03-27 15:05:00,70.61,70.9,70.43,70.77,94069.0,53.843,54.0641,53.7057,53.965,94069.0
2020-03-27 15:10:00,70.8,71.18,70.75,71.1,68004.0,53.9879,54.2776,53.9497,54.2166,68004.0
2020-03-27 15:15:00,71.13,71.27,70.96,71.13,81466.0,54.2395,54.3463,54.1099,54.2395,81466.0
2020-03-27 15:20:00,71.08,71.29,70.97,71.28,44868.0,54.2014,54.3615,54.1175,54.3539,44868.0
2020-03-27 15:25:00,71.3,71.58,71.25,71.42,102247.0,54.3691,54.5826,54.331,54.4606,102247.0
2020-03-27 15:30:00,71.41,71.51,70.98,71.05,69070.0,54.453,54.5293,54.1251,54.1785,69070.0
2020-03-27 15:35:00,71.06,71.07,70.33,70.33,128170.0,54.1861,54.1938,53.6295,53.6295,128170.0
2020-03-27 15:40:00,70.31,70.33,69.55,70.11,90286.0,53.6142,53.6295,53.0347,53.4617,90286.0
2020-03-27 15:45:00,70.12,70.26,69.38,69.53,95508.0,53.4693,53.5761,52.9051,53.0194,95508.0
2020-03-27 15:50:00,69.39,69.44,67.67,68.16,286069.0,52.9127,52.9508,51.6011,51.9748,286069.0
2020-03-27 15:55:00,68.14,69.25,68.13,69.19,621622.0,51.9595,52.8059,51.9519,52.7602,621622.0
2020-03-30 09:30:00,70.32,71.22,70.02,70.87,238699.0,53.6218,54.3081,53.3931,54.0412,238699.0
2020-03-30 09:35:00,70.87,71.0,70.17,70.35,76281.0,54.0412,54.1404,53.5075,53.6447,76281.0
2020-03-30 09:40:00,70.35,70.55,70.05,70.48,62824.0,53.6447,53.7972,53.416,53.7439,62824.0
2020-03-30 09:45:00,70.41,70.56,70.18,70.28,42587.0,53.6905,53.8049,53.5151,53.5913,42587.0
2020-03-30 09:50:00,70.31,70.86,70.31,70.77,44615.0,53.6142,54.0336,53.6142,53.965,44615.0
2020-03-30 09:55:00,70.82,70.98,70.68,70.85,54204.0,54.0031,54.1251,53.8964,54.026,54204.0
2020-03-30 10:00:00,70.79,71.46,70.66,71.32,68942.0,53.9802,54.4911,53.8811,54.3844,68942.0
2020-03-30 10:05:00,71.39,72.18,71.31,71.92,85555.0,54.4378,55.0402,54.3768,54.8419,85555.0
2020-03-30 10:10:00,71.91,72.19,71.59,72.16,69838.0,54.8343,55.0478,54.5903,55.0249,69838.0
2020-03-30 10:15:00,72.19,72.19,71.46,71.52,106977.0,55.0478,55.0478,54.4911,54.5369,106977.0
2020-03-30 10:20:00,71.51,71.93,71.24,71.86,88747.0,54.5293,54.8495,54.3234,54.7962,88747.0
2020-03-30 10:25:00,71.85,72.02,71.7,71.81,33385.0,54.7885,54.9182,54.6742,54.758,33385.0
2020-03-30 10:30:00,71.81,72.0,71.72,71.97,43088.0,54.758,54.9029,54.6894,54.88,43088.0
2020-03-30 10:35:00,71.97,72.7,71.96,72.56,69649.0,54.88,55.4367,54.8724,55.3299,69649.0
2020-03-30 10:40:00,72.56,72.99,72.48,72.81,68379.0,55.3299,55.6578,55.2689,55.5206,68379.0
2020-03-30 10:45:00,72.79,72.84,72.38,72.38,57817.0,55.5053,55.5435,55.1927,55.1927,57817.0
2020-03-30 10:50:00,72.39,72.5,72.14,72.16,75466.0,55.2003,55.2842,55.0097,55.0249,75466.0
2020-03-30 10:55:00,72.19,72.32,71.9,72.25,46185.0,55.0478,55.1469,54.8267,55.0936,46185.0
2020-03-30 11:00:00,72.15,72.23,71.99,72.12,51271.0,55.0173,55.0783,54.8953,54.9944,51271.0
2020-03-30 11:05:00,72.08,72.48,72.01,72.42,31339.0,54.9639,55.2689,54.9105,55.2232,31339.0
2020-03-30 11:10:00,72.46,72.53,72.27,72.43,32876.0,55.2537,55.3071,55.1088,55.2308,32876.0
2020-03-30 11:15:00,72.44,72.69,72.4,72.42,61440.0,55.2384,55.4291,55.2079,55.2232,61440.0
2020-03-30 11:20:00,72.35,72.62,72.27,72.39,32896.0,55.1698,55.3757,55.1088,55.2003,32896.0
2020-03-30 11:25:00,72.41,72.45,72.1,72.27,44014.0,55.2156,55.2461,54.9792,55.1088,44014.0
2020-03-30 11:30:00,72.28,72.58,72.12,72.53,53587.0,55.1164,55.3452,54.9944,55.3071,53587.0
2020-03-30 11:35:00,72.54,72.54,71.95,72.17,46256.0,55.3147,55.3147,54.8648,55.0325,46256.0
2020-03-30 11:40:00,72.17,72.57,72.17,72.42,25934.0,55.0325,55.3376,55.0325,55.2232,25934.0
2020-03-30 11:45:00,72.4,72.5,72.14,72.44,26077.0,55.2079,55.2842,55.0097,55.2384,26077.0
2020-03-30 11:50:00,72.43,72.6,72.36,72.58,30161.0,55.2308,55.3604,55.1774,55.3452,30161.0
2020-03-30 11:55:00,72.54,72.58,72.27,72.44,36568.0,55.3147,55.3452,55.1088,55.2384,36568.0
2020-03-30 12:00:00,72.4,72.55,72.26,72.44,35304.0,55.2079,55.3223,55.1012,55.2384,35304.0
2020-03-30 12:05:00,72.44,72.44,72.04,72.17,26124.0,55.2384,55.2384,54.9334,55.0325,26124.0
2020-03-30 12:10:00,72.13,72.37,72.09,72.29,20285.0,55.002,55.1851,54.9715,55.1241,20285.0
2020-03-30 12:15:00,72.3,72.52,72.24,72.49,24925.0,55.1317,55.2994,55.0859,55.2766,24925.0
2020-03-30 12:20:00,72.46,72.58,72.23,72.4,24258.0,55.2537,55.3452,55.0783,55.2079,24258.0
2020-03-30 12:25:00,72.39,72.53,72.37,72.39,32674.0,55.2003,55.3071,55.1851,55.2003,32674.0
2020-03-30 12:30:00,72.4,72.41,72.21,72.26,27640.0,55.2079,55.2156,55.0631,55.1012,27640.0
2020-03-30 12:35:00,72.23,72.68,72.12,72.67,36283.0,55.0783,55.4214,54.9944,55.4138,36283.0
2020-03-30 12:40:00,72.67,72.79,72.52,72.79,36925.0,55.4138,55.5053,55.2994,55.5053,36925.0
2020-03-30 12:45:00,72.8,72.84,72.6,72.7,26834.0,55.5129,55.5435,55.3604,55.4367,26834.0
2020-03-30 12:50:00,72.71,72.82,72.65,72.69,24971.0,55.4443,55.5282,55.3986,55.4291,24971.0
2020-03-30 12:55:00,72.67,72.77,72.54,72.73,19788.0,55.4138,55.4901,55.3147,55.4596,19788.0
2020-03-30 13:00:00,72.71,72.74,72.4,72.43,38446.0,55.4443,55.4672,55.2079,55.2308,38446.0
2020-03-30 13:05:00,72.41,72.45,72.0,72.01,22371.0,55.2156,55.2461,54.9029,54.9105,22371.0
2020-03-30 13:10:00,72.05,72.31,72.03,72.12,23497.0,54.941,55.1393,54.9258,54.9944,23497.0
2020-03-30 13:15:00,72.16,72.25,72.07,72.11,25128.0,55.0249,55.0936,54.9563,54.9868,25128.0
2020-03-30 13:20:00,72.11,72.11,71.83,71.87,35317.0,54.9868,54.9868,54.7733,54.8038,35317.0
2020-03-30 13:25:00,71.87,71.95,71.74,71.87,22515.0,54.8038,54.8648,54.7047,54.8038,22515.0
2020-03-30 13:30:00,71.89,71.95,71.83,71.94,24649.0,54.819,54.8648,54.7733,54.8572,24649.0
2020-03-30 13:35:00,71.94,71.95,71.72,71.79,21741.0,54.8572,54.8648,54.6894,54.7428,21741.0
2020-03-30 13:40:00,71.77,71.78,71.35,71.66,26849.0,54.7275,54.7352,54.4073,54.6437,26849.0
2020-03-30 13:45:00,71.63,71.79,71.49,71.72,42625.0,54.6208,54.7428,54.514,54.6894,42625.0
2020-03-30 13:50:00,71.72,71.76,71.54,71.61,31092.0,54.6894,54.7199,54.5521,54.6055,31092.0
2020-03-30 13:55:00,71.61,71.65,71.45,71.5,50020.0,54.6055,54.636,54.4835,54.5216,50020.0
2020-03-30 14:00:00,71.49,71.5,70.96,70.98,78559.0,54.514,54.5216,54.1099,54.1251,78559.0
2020-03-30 14:05:00,71.01,71.46,70.94,71.41,48549.0,54.148,54.4911,54.0946,54.453,48549.0
2020-03-30 14:10:00,71.42,71.45,71.05,71.36,56028.0,54.4606,54.4835,54.1785,54.4149,56028.0
2020-03-30 14:15:00,71.38,71.57,71.27,71.56,39130.0,54.4301,54.575,54.3463,54.5674,39130.0
2020-03-30 14:20:00,71.54,71.85,71.4,71.85,45882.0,54.5521,54.7885,54.4454,54.7885,45882.0
2020-03-30 14:25:00,71.82,72.02,71.69,72.02,39863.0,54.7657,54.9182,54.6665,54.9182,39863.0
2020-03-30 14:30:00,72.04,72.05,71.92,72.01,32437.0,54.9334,54.941,54.8419,54.9105,32437.0
2020-03-30 14:35:00,72.03,72.18,72.02,72.14,31012.0,54.9258,55.0402,54.9182,55.0097,31012.0
2020-03-30 14:40:00,72.12,72.52,72.11,72.48,38573.0,54.9944,55.2994,54.9868,55.2689,38573.0
2020-03-30 14:45:00,72.51,72.56,72.25,72.41,29555.0,55.2918,55.3299,55.0936,55.2156,29555.0
2020-03-30 14:50:00,72.4,72.65,72.25,72.44,36137.0,55.2079,55.3986,55.0936,55.2384,36137.0
2020-03-30 14:55:00,72.47,72.57,72.42,72.5,33854.0,55.2613,55.3376,55.2232,55.2842,33854.0
2020-03-30 15:00:00,72.5,72.67,72.43,72.63,37688.0,55.2842,55.4138,55.2308,55.3833,37688.0
2020-03-30 15:05:00,72.61,72.7,72.55,72.66,42255.0,55.3681,55.4367,55.3223,55.4062,42255.0
2020-03-30 15:10:00,72.64,72.81,72.44,72.77,57510.0,55.3909,55.5206,55.2384,55.4901,57510.0
2020-03-30 15:15:00,72.73,72.75,72.54,72.57,53309.0,55.4596,55.4748,55.3147,55.3376,53309.0
2020-03-30 15:20:00,72.59,72.85,72.51,72.53,55780.0,55.3528,55.5511,55.2918,55.3071,55780.0
2020-03-30 15:25:00,72.57,72.59,72.02,72.5,69172.0,55.3376,55.3528,54.9182,55.2842,69172.0
2020-03-30 15:30:00,72.5,72.74,72.49,72.64,70732.0,55.2842,55.4672,55.2766,55.3909,70732.0
2020-03-30 15:35:00,72.59,72.87,72.46,72.86,73507.0,55.3528,55.5663,55.2537,55.5587,73507.0
2020-03-30 15:40:00,72.82,72.96,72.63,72.8,81373.0,55.5282,55.635,55.3833,55.5129,81373.0
2020-03-30 15:45:00,72.81,72.95,72.71,72.76,87932.0,55.5206,55.6273,55.4443,55.4824,87932.0
2020-03-30 15:50:00,72.79,73.0,72.21,72.61,136703.0,55.5053,55.6655,55.0631,55.3681,136703.0
2020-03-30 15:55:00,72.61,72.93,72.29,72.55,265135.0,55.3681,55.6121,55.1241,55.3223,265135.0
2020-03-31 09:30:00,72.57,73.56,72.27,73.56,207384.0,55.3376,56.0925,55.1088,56.0925,207384.0
2020-03-31 09:35:00,73.61,73.82,73.0,73.03,72456.0,56.1306,56.2907,55.6655,55.6883,72456.0
2020-03-31 09:40:00,73.13,73.71,72.62,73.0,50955.0,55.7646,56.2069,55.3757,55.6655,50955.0
2020-03-31 09:45:00,72.97,73.36,72.89,73.21,66326.0,55.6426,55.94,55.5816,55.8256,66326.0
2020-03-31 09:50:00,73.19,73.51,73.0,73.32,117453.0,55.8103,56.0544,55.6655,55.9095,117453.0
2020-03-31 09:55:00,73.23,74.0,73.23,73.66,47605.0,55.8408,56.428,55.8408,56.1687,47605.0
2020-03-31 10:00:00,73.62,73.8,73.53,73.53,34272.0,56.1382,56.2755,56.0696,56.0696,34272.0
2020-03-31 10:05:00,73.52,74.04,73.46,73.94,50769.0,56.062,56.4585,56.0162,56.3822,50769.0
2020-03-31 10:10:00,74.0,74.36,73.98,74.1,49108.0,56.428,56.7025,56.4127,56.5043,49108.0
2020-03-31 10:15:00,74.13,74.3,73.92,74.03,58736.0,56.5271,56.6568,56.367,56.4509,58736.0
2020-03-31 10:20:00,74.0,74.33,74.0,74.27,29874.0,56.428,56.6796,56.428,56.6339,29874.0
2020-03-31 10:25:00,74.26,74.26,73.94,74.08,43916.0,56.6263,56.6263,56.3822,56.489,43916.0
2020-03-31 10:30:00,74.1,74.34,73.97,74.14,52496.0,56.5043,56.6873,56.4051,56.5348,52496.0
2020-03-31 10:35:00,74.19,74.63,74.08,74.59,55107.0,56.5729,56.9084,56.489,56.8779,55107.0
2020-03-31 10:40:00,74.63,74.86,74.43,74.78,88919.0,56.9084,57.0838,56.7559,57.0228,88919.0
2020-03-31 10:45:00,74.75,74.78,74.33,74.37,56305.0,56.9999,57.0228,56.6796,56.7101,56305.0
2020-03-31 10:50:00,74.41,74.58,74.19,74.28,47595.0,56.7406,56.8703,56.5729,56.6415,47595.0
2020-03-31 10:55:00,74.28,74.29,73.78,73.87,47613.0,56.6415,56.6491,56.2602,56.3289,47613.0
2020-03-31 11:00:00,73.87,73.88,73.5,73.7,43795.0,56.3289,56.3365,56.0467,56.1992,43795.0
2020-03-31 11:05:00,73.68,73.94,73.67,73.81,42100.0,56.184,56.3822,56.1764,56.2831,42100.0
2020-03-31 11:10:00,73.84,74.12,73.56,74.01,35970.0,56.306,56.5195,56.0925,56.4356,35970.0
2020-03-31 11:15:00,74.01,74.21,73.77,73.94,53361.0,56.4356,56.5881,56.2526,56.3822,53361.0
2020-03-31 11:20:00,73.95,74.36,73.9,74.05,43787.0,56.3899,56.7025,56.3517,56.4661,43787.0
2020-03-31 11:25:00,74.06,74.58,74.02,74.39,34247.0,56.4738,56.8703,56.4432,56.7254,34247.0
2020-03-31 11:30:00,74.41,74.59,74.39,74.42,54571.0,56.7406,56.8779,56.7254,56.7483,54571.0
2020-03-31 11:35:00,74.43,74.6,74.22,74.58,73901.0,56.7559,56.8855,56.5958,56.8703,73901.0
2020-03-31 11:40:00,74.58,74.86,74.53,74.67,46565.0,56.8703,57.0838,56.8321,56.9389,46565.0
2020-03-31 11:45:00,74.63,74.77,74.56,74.64,23152.0,56.9084,57.0152,56.855,56.916,23152.0
2020-03-31 11:50:00,74.62,74.94,74.58,74.61,47334.0,56.9008,57.1448,56.8703,56.8931,47334.0
2020-03-31 11:55:00,74.62,74.91,74.5,74.87,29350.0,56.9008,57.1219,56.8093,57.0914,29350.0
2020-03-31 12:00:00,74.87,74.9,74.43,74.52,71208.0,57.0914,57.1143,56.7559,56.8245,71208.0
2020-03-31 12:05:00,74.55,74.79,74.54,74.73,29468.0,56.8474,57.0304,56.8398,56.9847,29468.0
2020-03-31 12:10:00,74.77,74.89,74.51,74.55,36401.0,57.0152,57.1067,56.8169,56.8474,36401.0
2020-03-31 12:15:00,74.52,74.71,74.46,74.52,44714.0,56.8245,56.9694,56.7788,56.8245,44714.0
2020-03-31 12:20:00,74.52,74.67,74.47,74.56,118850.0,56.8245,56.9389,56.7864,56.855,118850.0
2020-03-31 12:25:00,74.55,74.55,74.17,74.33,62969.0,56.8474,56.8474,56.5576,56.6796,62969.0
2020-03-31 12:30:00,74.36,74.37,74.1,74.24,62760.0,56.7025,56.7101,56.5043,56.611,62760.0
2020-03-31 12:35:00,74.24,74.46,73.69,73.76,44820.0,56.611,56.7788,56.1916,56.245,44820.0
2020-03-31 12:40:00,73.81,74.19,73.77,73.99,23650.0,56.2831,56.5729,56.2526,56.4204,23650.0
2020-03-31 12:45:00,73.98,74.42,73.98,74.36,25050.0,56.4127,56.7483,56.4127,56.7025,25050.0
2020-03-31 12:50:00,74.37,74.41,73.97,74.33,21734.0,56.7101,56.7406,56.4051,56.6796,21734.0
2020-03-31 12:55:00,74.27,74.29,73.9,73.91,22750.0,56.6339,56.6491,56.3517,56.3594,22750.0
2020-03-31 13:00:00,73.87,74.17,73.69,73.91,25276.0,56.3289,56.5576,56.1916,56.3594,25276.0
2020-03-31 13:05:00,73.88,73.94,73.57,73.68,34769.0,56.3365,56.3822,56.1001,56.184,34769.0
2020-03-31 13:10:00,73.67,73.89,73.6,73.8,20442.0,56.1764,56.3441,56.123,56.2755,20442.0
2020-03-31 13:15:00,73.8,73.89,73.39,73.48,25247.0,56.2755,56.3441,55.9628,56.0315,25247.0
2020-03-31 13:20:00,73.43,73.51,73.03,73.44,27882.0,55.9933,56.0544,55.6883,56.001,27882.0
2020-03-31 13:25:00,73.45,73.54,73.35,73.39,46058.0,56.0086,56.0772,55.9323,55.9628,46058.0
2020-03-31 13:30:00,73.41,73.46,73.17,73.37,24586.0,55.9781,56.0162,55.7951,55.9476,24586.0
2020-03-31 13:35:00,73.39,73.71,73.39,73.67,17110.0,55.9628,56.2069,55.9628,56.1764,17110.0
2020-03-31 13:40:00,73.63,73.82,73.48,73.5,31289.0,56.1459,56.2907,56.0315,56.0467,31289.0
2020-03-31 13:45:00,73.51,73.6,73.31,73.33,23112.0,56.0544,56.123,55.9018,55.9171,23112.0
2020-03-31 13:50:00,73.36,73.6,73.32,73.52,68890.0,55.94,56.123,55.9095,56.062,68890.0
2020-03-31 13:55:00,73.52,74.04,73.5,73.93,110960.0,56.062,56.4585,56.0467,56.3746,110960.0
2020-03-31 14:00:00,73.94,73.94,73.45,73.47,55449.0,56.3822,56.3822,56.0086,56.0239,55449.0
2020-03-31 14:05:00,73.46,73.87,73.45,73.86,24828.0,56.0162,56.3289,56.0086,56.3212,24828.0
2020-03-31 14:10:00,73.85,73.96,73.63,73.64,39764.0,56.3136,56.3975,56.1459,56.1535,39764.0
2020-03-31 14:15:00,73.63,73.94,73.39,73.54,126014.0,56.1459,56.3822,55.9628,56.0772,126014.0
2020-03-31 14:20:00,73.5,73.87,73.5,73.74,42837.0,56.0467,56.3289,56.0467,56.2297,42837.0
2020-03-31 14:25:00,73.73,74.13,73.66,73.92,44603.0,56.2221,56.5271,56.1687,56.367,44603.0
2020-03-31 14:30:00,73.91,74.28,73.86,74.06,30810.0,56.3594,56.6415,56.3212,56.4738,30810.0
2020-03-31 14:35:00,74.06,74.2,73.93,74.16,35187.0,56.4738,56.5805,56.3746,56.55,35187.0
2020-03-31 14:40:00,74.14,74.35,74.11,74.16,41077.0,56.5348,56.6949,56.5119,56.55,41077.0
2020-03-31 14:45:00,74.19,74.22,73.77,73.83,46567.0,56.5729,56.5958,56.2526,56.2984,46567.0
2020-03-31 14:50:00,73.83,74.16,73.78,73.89,34516.0,56.2984,56.55,56.2602,56.3441,34516.0
2020-03-31 14:55:00,73.86,73.95,73.57,73.76,31387.0,56.3212,56.3899,56.1001,56.245,31387.0
2020-03-31 15:00:00,73.75,73.8,73.45,73.45,41732.0,56.2374,56.2755,56.0086,56.0086,41732.0
2020-03-31 15:05:00,73.45,73.52,73.13,73.36,35645.0,56.0086,56.062,55.7646,55.94,35645.0
2020-03-31 15:10:00,73.34,73.34,72.64,72.78,53935.0,55.9247,55.9247,55.3909,55.4977,53935.0
2020-03-31 15:15:00,72.84,73.06,72.58,72.61,42715.0,55.5435,55.7112,55.3452,55.3681,42715.0
2020-03-31 15:20:00,72.67,72.67,72.2,72.28,50391.0,55.4138,55.4138,55.0554,55.1164,50391.0
2020-03-31 15:25:00,72.29,72.86,72.29,72.68,132554.0,55.1241,55.5587,55.1241,55.4214,132554.0
2020-03-31 15:30:00,72.67,72.97,72.61,72.97,93282.0,55.4138,55.6426,55.3681,55.6426,93282.0
2020-03-31 15:35:00,72.98,73.18,72.74,73.08,72716.0,55.6502,55.8027,55.4672,55.7265,72716.0
2020-03-31 15:40:00,73.08,73.37,72.93,72.97,83423.0,55.7265,55.9476,55.6121,55.6426,83423.0
2020-03-31 15:45:00,73.0,73.15,72.53,72.53,94412.0,55.6655,55.7798,55.3071,55.3071,94412.0
2020-03-31 15:50:00,72.56,73.61,72.56,73.16,209774.0,55.3299,56.1306,55.3299,55.7875,209774.0
2020-03-31 15:55:00,73.17,75.02,72.66,72.96,851935.0,55.7951,57.2058,55.4062,55.635,851935.0
2020-04-01 09:30:00,69.77,71.1,69.5,70.67,181603.0,53.2025,54.2166,52.9966,53.8887,181603.0
2020-04-01 09:35:00,70.63,70.74,69.89,70.59,61352.0,53.8582,53.9421,53.294,53.8277,61352.0
2020-04-01 09:40:00,70.44,70.57,69.76,70.37,41060.0,53.7134,53.8125,53.1948,53.66,41060.0
2020-04-01 09:45:00,70.51,70.59,70.06,70.3,46988.0,53.7667,53.8277,53.4236,53.6066,46988.0
2020-04-01 09:50:00,70.28,70.45,70.1,70.14,34105.0,53.5913,53.721,53.4541,53.4846,34105.0
2020-04-01 09:55:00,70.1,70.37,69.85,69.85,72514.0,53.4541,53.66,53.2635,53.2635,72514.0
2020-04-01 10:00:00,69.85,70.19,69.57,69.64,37207.0,53.2635,53.5227,53.0499,53.1033,37207.0
2020-04-01 10:05:00,69.65,70.13,69.27,70.06,32478.0,53.1109,53.477,52.8212,53.4236,32478.0
2020-04-01 10:10:00,70.06,70.21,69.93,69.96,24865.0,53.4236,53.538,53.3245,53.3473,24865.0
2020-04-01 10:15:00,69.97,70.17,69.83,69.88,31305.0,53.355,53.5075,53.2482,53.2863,31305.0
2020-04-01 10:20:00,69.89,70.47,69.81,70.4,115355.0,53.294,53.7362,53.233,53.6829,115355.0
2020-04-01 10:25:00,70.47,70.83,70.3,70.51,64935.0,53.7362,54.0107,53.6066,53.7667,64935.0
2020-04-01 10:30:00,70.42,71.13,70.34,71.04,58176.0,53.6981,54.2395,53.6371,54.1709,58176.0
2020-04-01 10:35:00,71.0,71.24,70.95,71.19,45785.0,54.1404,54.3234,54.1022,54.2853,45785.0
2020-04-01 10:40:00,71.15,71.49,70.96,71.31,48510.0,54.2548,54.514,54.1099,54.3768,48510.0
2020-04-01 10:45:00,71.24,71.73,71.2,71.62,53661.0,54.3234,54.697,54.2929,54.6132,53661.0
2020-04-01 10:50:00,71.65,71.96,71.47,71.65,90389.0,54.636,54.8724,54.4988,54.636,90389.0
2020-04-01 10:55:00,71.71,71.92,71.29,71.8,69825.0,54.6818,54.8419,54.3615,54.7504,69825.0
2020-04-01 11:00:00,71.83,71.95,71.62,71.8,35772.0,54.7733,54.8648,54.6132,54.7504,35772.0
2020-04-01 11:05:00,71.79,71.99,71.69,71.88,32133.0,54.7428,54.8953,54.6665,54.8114,32133.0
2020-04-01 11:10:00,71.85,71.99,71.5,71.56,20408.0,54.7885,54.8953,54.5216,54.5674,20408.0
2020-04-01 11:15:00,71.57,71.59,71.37,71.5,25807.0,54.575,54.5903,54.4225,54.5216,25807.0
2020-04-01 11:20:00,71.5,71.72,71.3,71.39,28823.0,54.5216,54.6894,54.3691,54.4378,28823.0
2020-04-01 11:25:00,71.4,71.4,70.92,71.14,69552.0,54.4454,54.4454,54.0794,54.2471,69552.0
2020-04-01 11:30:00,71.19,71.39,71.02,71.32,27980.0,54.2853,54.4378,54.1556,54.3844,27980.0
2020-04-01 11:35:00,71.36,71.53,71.2,71.2,24309.0,54.4149,54.5445,54.2929,54.2929,24309.0
2020-04-01 11:40:00,71.24,71.28,70.92,70.97,34808.0,54.3234,54.3539,54.0794,54.1175,34808.0
2020-04-01 11:45:00,70.95,71.11,70.74,71.04,43812.0,54.1022,54.2243,53.9421,54.1709,43812.0
2020-04-01 11:50:00,71.04,71.15,70.9,71.04,17694.0,54.1709,54.2548,54.0641,54.1709,17694.0
2020-04-01 11:55:00,71.16,71.33,71.07,71.09,18046.0,54.2624,54.392,54.1938,54.209,18046.0
2020-04-01 12:00:00,71.08,71.11,70.83,71.0,37233.0,54.2014,54.2243,54.0107,54.1404,37233.0
2020-04-01 12:05:00,70.97,71.11,70.96,71.05,19359.0,54.1175,54.2243,54.1099,54.1785,19359.0
2020-04-01 12:10:00,71.03,71.48,70.98,71.2,62217.0,54.1633,54.5064,54.1251,54.2929,62217.0
2020-04-01 12:15:00,71.2,71.31,70.93,70.98,23644.0,54.2929,54.3768,54.087,54.1251,23644.0
2020-04-01 12:20:00,70.95,71.09,70.91,70.92,39665.0,54.1022,54.209,54.0717,54.0794,39665.0
2020-04-01 12:25:00,70.95,71.12,70.85,70.94,53833.0,54.1022,54.2319,54.026,54.0946,53833.0
2020-04-01 12:30:00,70.91,71.02,70.77,70.84,22577.0,54.0717,54.1556,53.965,54.0184,22577.0
2020-04-01 12:35:00,70.85,70.86,70.58,70.63,28206.0,54.026,54.0336,53.8201,53.8582,28206.0
2020-04-01 12:40:00,70.72,70.72,70.47,70.56,15725.0,53.9269,53.9269,53.7362,53.8049,15725.0
2020-04-01 12:45:00,70.57,70.58,70.4,70.45,24984.0,53.8125,53.8201,53.6829,53.721,24984.0
2020-04-01 12:50:00,70.48,70.6,70.33,70.6,47122.0,53.7439,53.8354,53.6295,53.8354,47122.0
2020-04-01 12:55:00,70.63,70.74,70.5,70.51,19567.0,53.8582,53.9421,53.7591,53.7667,19567.0
2020-04-01 13:00:00,70.48,70.65,70.34,70.63,20743.0,53.7439,53.8735,53.6371,53.8582,20743.0
2020-04-01 13:05:00,70.64,70.71,70.43,70.43,29194.0,53.8659,53.9192,53.7057,53.7057,29194.0
2020-04-01 13:10:00,70.42,70.54,70.29,70.29,21975.0,53.6981,53.7896,53.599,53.599,21975.0
2020-04-01 13:15:00,70.26,70.53,70.18,70.47,27480.0,53.5761,53.782,53.5151,53.7362,27480.0
2020-04-01 13:20:00,70.49,70.76,70.49,70.68,13027.0,53.7515,53.9574,53.7515,53.8964,13027.0
2020-04-01 13:25:00,70.64,70.91,70.63,70.89,22522.0,53.8659,54.0717,53.8582,54.0565,22522.0
2020-04-01 13:30:00,70.87,70.97,70.74,70.74,25168.0,54.0412,54.1175,53.9421,53.9421,25168.0
2020-04-01 13:35:00,70.76,70.86,70.61,70.64,37999.0,53.9574,54.0336,53.843,53.8659,37999.0
2020-04-01 13:40:00,70.64,70.87,70.59,70.73,34825.0,53.8659,54.0412,53.8277,53.9345,34825.0
2020-04-01 13:45:00,70.73,70.91,70.54,70.82,36228.0,53.9345,54.0717,53.7896,54.0031,36228.0
2020-04-01 13:50:00,70.82,71.2,70.73,71.05,15818.0,54.0031,54.2929,53.9345,54.1785,15818.0
2020-04-01 13:55:00,71.08,71.46,71.07,71.39,18462.0,54.2014,54.4911,54.1938,54.4378,18462.0
2020-04-01 14:00:00,71.42,71.55,71.22,71.48,34672.0,54.4606,54.5598,54.3081,54.5064,34672.0
2020-04-01 14:05:00,71.5,71.72,71.47,71.5,22427.0,54.5216,54.6894,54.4988,54.5216,22427.0
2020-04-01 14:10:00,71.54,71.78,71.51,71.55,27286.0,54.5521,54.7352,54.5293,54.5598,27286.0
2020-04-01 14:15:00,71.49,71.64,71.27,71.33,33440.0,54.514,54.6284,54.3463,54.392,33440.0
2020-04-01 14:20:00,71.34,71.49,71.0,71.02,22146.0,54.3996,54.514,54.1404,54.1556,22146.0
2020-04-01 14:25:00,71.02,71.25,71.0,71.08,25016.0,54.1556,54.331,54.1404,54.2014,25016.0
2020-04-01 14:30:00,71.05,71.05,70.7,70.8,28676.0,54.1785,54.1785,53.9116,53.9879,28676.0
2020-04-01 14:35:00,70.8,71.16,70.67,71.15,40399.0,53.9879,54.2624,53.8887,54.2548,40399.0
2020-04-01 14:40:00,71.13,71.14,70.83,70.83,26649.0,54.2395,54.2471,54.0107,54.0107,26649.0
2020-04-01 14:45:00,70.87,70.94,70.73,70.91,59072.0,54.0412,54.0946,53.9345,54.0717,59072.0
2020-04-01 14:50:00,70.91,71.09,70.85,70.85,25542.0,54.0717,54.209,54.026,54.026,25542.0
2020-04-01 14:55:00,70.94,70.96,70.78,70.83,30203.0,54.0946,54.1099,53.9726,54.0107,30203.0
2020-04-01 15:00:00,70.85,70.9,70.5,70.5,19725.0,54.026,54.0641,53.7591,53.7591,19725.0
2020-04-01 15:05:00,70.51,70.6,70.43,70.48,22449.0,53.7667,53.8354,53.7057,53.7439,22449.0
2020-04-01 15:10:00,70.51,70.56,70.41,70.5,26996.0,53.7667,53.8049,53.6905,53.7591,26996.0
2020-04-01 15:15:00,70.5,70.62,70.48,70.62,29884.0,53.7591,53.8506,53.7439,53.8506,29884.0
2020-04-01 15:20:00,70.62,70.65,70.39,70.43,29613.0,53.8506,53.8735,53.6752,53.7057,29613.0
2020-04-01 15:25:00,70.45,70.54,70.4,70.46,43661.0,53.721,53.7896,53.6829,53.7286,43661.0
2020-04-01 15:30:00,70.5,70.62,70.44,70.48,53211.0,53.7591,53.8506,53.7134,53.7439,53211.0
2020-04-01 15:35:00,70.51,70.65,70.35,70.45,101050.0,53.7667,53.8735,53.6447,53.721,101050.0
2020-04-01 15:40:00,70.43,70.63,70.18,70.3,67693.0,53.7057,53.8582,53.5151,53.6066,67693.0
2020-04-01 15:45:00,70.32,70.94,70.3,70.88,68709.0,53.6218,54.0946,53.6066,54.0489,68709.0
2020-04-01 15:50:00,70.88,71.04,70.1,71.02,193302.0,54.0489,54.1709,53.4541,54.1556,193302.0
2020-04-01 15:55:00,71.01,71.35,70.83,71.11,445332.0,54.148,54.4073,54.0107,54.2243,445332.0
2020-04-02 09:30:00,70.26,71.71,70.26,71.2,103235.0,53.5761,54.6818,53.5761,54.2929,103235.0
2020-04-02 09:35:00,71.0,71.27,70.33,70.45,40038.0,54.1404,54.3463,53.6295,53.721,40038.0
2020-04-02 09:40:00,70.51,70.97,70.17,70.2,55050.0,53.7667,54.1175,53.5075,53.5303,55050.0
2020-04-02 09:45:00,70.33,70.7,70.12,70.47,45881.0,53.6295,53.9116,53.4693,53.7362,45881.0
2020-04-02 09:50:00,70.45,71.07,70.45,70.97,47113.0,53.721,54.1938,53.721,54.1175,47113.0
2020-04-02 09:55:00,70.95,71.61,70.93,71.17,35794.0,54.1022,54.6055,54.087,54.27,35794.0
2020-04-02 10:00:00,71.23,71.55,71.12,71.44,29040.0,54.3158,54.5598,54.2319,54.4759,29040.0
2020-04-02 10:05:00,71.31,71.78,71.0,71.78,33626.0,54.3768,54.7352,54.1404,54.7352,33626.0
2020-04-02 10:10:00,71.72,72.17,71.66,72.16,42544.0,54.6894,55.0325,54.6437,55.0249,42544.0
2020-04-02 10:15:00,72.18,72.36,71.92,72.14,51382.0,55.0402,55.1774,54.8419,55.0097,51382.0
2020-04-02 10:20:00,72.14,72.38,72.06,72.13,47307.0,55.0097,55.1927,54.9487,55.002,47307.0
2020-04-02 10:25:00,72.17,72.64,72.01,72.64,79723.0,55.0325,55.3909,54.9105,55.3909,79723.0
2020-04-02 10:30:00,72.63,72.88,72.43,72.55,28485.0,55.3833,55.574,55.2308,55.3223,28485.0
2020-04-02 10:35:00,72.5,73.43,72.5,73.13,62570.0,55.2842,55.9933,55.2842,55.7646,62570.0
2020-04-02 10:40:00,73.03,73.08,72.65,73.02,23236.0,55.6883,55.7265,55.3986,55.6807,23236.0
2020-04-02 10:45:00,73.01,73.12,72.49,72.61,39427.0,55.6731,55.757,55.2766,55.3681,39427.0
2020-04-02 10:50:00,72.71,73.14,72.46,72.9,66016.0,55.4443,55.7722,55.2537,55.5892,66016.0
2020-04-02 10:55:00,72.92,73.42,72.91,73.31,42866.0,55.6045,55.9857,55.5968,55.9018,42866.0
2020-04-02 11:00:00,73.38,73.43,72.67,72.94,22664.0,55.9552,55.9933,55.4138,55.6197,22664.0
2020-04-02 11:05:00,72.98,73.01,72.16,72.49,24209.0,55.6502,55.6731,55.0249,55.2766,24209.0
2020-04-02 11:10:00,72.39,72.9,72.36,72.9,66360.0,55.2003,55.5892,55.1774,55.5892,66360.0
2020-04-02 11:15:00,72.91,73.17,72.84,73.17,45507.0,55.5968,55.7951,55.5435,55.7951,45507.0
2020-04-02 11:20:00,73.12,73.17,72.7,72.94,50541.0,55.757,55.7951,55.4367,55.6197,50541.0
2020-04-02 11:25:00,72.91,72.95,72.43,72.72,69368.0,55.5968,55.6273,55.2308,55.4519,69368.0
2020-04-02 11:30:00,72.72,72.95,72.65,72.84,61809.0,55.4519,55.6273,55.3986,55.5435,61809.0
2020-04-02 11:35:00,72.84,72.91,72.4,72.64,55477.0,55.5435,55.5968,55.2079,55.3909,55477.0
2020-04-02 11:40:00,72.62,72.62,72.42,72.55,67290.0,55.3757,55.3757,55.2232,55.3223,67290.0
2020-04-02 11:45:00,72.58,72.92,72.5,72.75,19121.0,55.3452,55.6045,55.2842,55.4748,19121.0
2020-04-02 11:50:00,72.78,72.87,72.75,72.85,18144.0,55.4977,55.5663,55.4748,55.5511,18144.0
2020-04-02 11:55:00,72.86,73.17,72.77,73.04,28940.0,55.5587,55.7951,55.4901,55.696,28940.0
2020-04-02 12:00:00,73.06,73.41,73.05,73.24,48975.0,55.7112,55.9781,55.7036,55.8485,48975.0
2020-04-02 12:05:00,73.25,73.4,73.16,73.16,30181.0,55.8561,55.9705,55.7875,55.7875,30181.0
2020-04-02 12:10:00,73.16,73.61,73.16,73.54,21373.0,55.7875,56.1306,55.7875,56.0772,21373.0
2020-04-02 12:15:00,73.49,73.63,73.26,73.53,33120.0,56.0391,56.1459,55.8637,56.0696,33120.0
2020-04-02 12:20:00,73.53,73.69,73.37,73.59,37917.0,56.0696,56.1916,55.9476,56.1154,37917.0
2020-04-02 12:25:00,73.56,73.97,73.56,73.77,68516.0,56.0925,56.4051,56.0925,56.2526,68516.0
2020-04-02 12:30:00,73.8,73.94,73.71,73.85,46757.0,56.2755,56.3822,56.2069,56.3136,46757.0
2020-04-02 12:35:00,73.85,74.24,73.85,73.94,62691.0,56.3136,56.611,56.3136,56.3822,62691.0
2020-04-02 12:40:00,73.94,74.07,73.78,74.07,52742.0,56.3822,56.4814,56.2602,56.4814,52742.0
2020-04-02 12:45:00,74.05,74.08,73.94,74.06,55779.0,56.4661,56.489,56.3822,56.4738,55779.0
2020-04-02 12:50:00,74.05,74.12,73.65,73.7,72736.0,56.4661,56.5195,56.1611,56.1992,72736.0
2020-04-02 12:55:00,73.7,73.78,73.46,73.62,27996.0,56.1992,56.2602,56.0162,56.1382,27996.0
2020-04-02 13:00:00,73.59,73.99,73.57,73.8,36185.0,56.1154,56.4204,56.1001,56.2755,36185.0
2020-04-02 13:05:00,73.78,73.9,73.63,73.8,25281.0,56.2602,56.3517,56.1459,56.2755,25281.0
2020-04-02 13:10:00,73.82,73.9,73.49,73.53,28787.0,56.2907,56.3517,56.0391,56.0696,28787.0
2020-04-02 13:15:00,73.52,73.59,73.33,73.35,40549.0,56.062,56.1154,55.9171,55.9323,40549.0
2020-04-02 13:20:00,73.34,73.71,73.31,73.6,26304.0,55.9247,56.2069,55.9018,56.123,26304.0
2020-04-02 13:25:00,73.65,73.75,73.41,73.41,82646.0,56.1611,56.2374,55.9781,55.9781,82646.0
2020-04-02 13:30:00,73.41,73.63,73.38,73.49,26517.0,55.9781,56.1459,55.9552,56.0391,26517.0
2020-04-02 13:35:00,73.48,73.74,73.48,73.59,22271.0,56.0315,56.2297,56.0315,56.1154,22271.0
2020-04-02 13:40:00,73.6,73.89,73.6,73.83,18975.0,56.123,56.3441,56.123,56.2984,18975.0
2020-04-02 13:45:00,73.8,73.82,73.46,73.58,31491.0,56.2755,56.2907,56.0162,56.1077,31491.0
2020-04-02 13:50:00,73.56,73.79,73.56,73.68,32835.0,56.0925,56.2679,56.0925,56.184,32835.0
2020-04-02 13:55:00,73.7,73.74,73.36,73.41,49141.0,56.1992,56.2297,55.94,55.9781,49141.0
2020-04-02 14:00:00,73.41,73.47,73.13,73.24,73941.0,55.9781,56.0239,55.7646,55.8485,73941.0
2020-04-02 14:05:00,73.19,73.21,72.92,72.93,19747.0,55.8103,55.8256,55.6045,55.6121,19747.0
2020-04-02 14:10:00,72.97,73.13,72.85,73.03,61692.0,55.6426,55.7646,55.5511,55.6883,61692.0
2020-04-02 14:15:00,73.07,73.13,72.64,72.68,123454.0,55.7188,55.7646,55.3909,55.4214,123454.0
2020-04-02 14:20:00,72.7,73.0,72.59,72.67,33240.0,55.4367,55.6655,55.3528,55.4138,33240.0
2020-04-02 14:25:00,72.68,73.04,72.64,72.99,40857.0,55.4214,55.696,55.3909,55.6578,40857.0
2020-04-02 14:30:00,72.96,73.23,72.79,73.06,28354.0,55.635,55.8408,55.5053,55.7112,28354.0
2020-04-02 14:35:00,73.11,73.34,73.01,73.28,22774.0,55.7493,55.9247,55.6731,55.879,22774.0
2020-04-02 14:40:00,73.29,73.5,73.21,73.36,23618.0,55.8866,56.0467,55.8256,55.94,23618.0
2020-04-02 14:45:00,73.35,73.5,73.27,73.31,19856.0,55.9323,56.0467,55.8713,55.9018,19856.0
2020-04-02 14:50:00,73.34,73.72,73.23,73.65,26527.0,55.9247,56.2145,55.8408,56.1611,26527.0
2020-04-02 14:55:00,73.68,73.9,73.65,73.89,28052.0,56.184,56.3517,56.1611,56.3441,28052.0
2020-04-02 15:00:00,73.92,74.04,73.72,73.88,26521.0,56.367,56.4585,56.2145,56.3365,26521.0
2020-04-02 15:05:00,73.89,74.15,73.68,74.15,33982.0,56.3441,56.5424,56.184,56.5424,33982.0
2020-04-02 15:10:00,74.13,74.23,74.0,74.23,85026.0,56.5271,56.6034,56.428,56.6034,85026.0
2020-04-02 15:15:00,74.22,74.7,74.19,74.61,65188.0,56.5958,56.9618,56.5729,56.8931,65188.0
2020-04-02 15:20:00,74.59,74.91,74.54,74.7,70275.0,56.8779,57.1219,56.8398,56.9618,70275.0
2020-04-02 15:25:00,74.69,74.89,74.66,74.87,83205.0,56.9542,57.1067,56.9313,57.0914,83205.0
2020-04-02 15:30:00,74.85,74.96,74.57,74.77,76887.0,57.0762,57.16,56.8626,57.0152,76887.0
2020-04-02 15:35:00,74.77,74.92,74.5,74.65,77357.0,57.0152,57.1295,56.8093,56.9236,77357.0
2020-04-02 15:40:00,74.65,74.95,74.58,74.92,89770.0,56.9236,57.1524,56.8703,57.1295,89770.0
2020-04-02 15:45:00,74.92,75.06,73.98,74.31,163735.0,57.1295,57.2363,56.4127,56.6644,163735.0
2020-04-02 15:50:00,74.25,74.58,73.76,74.41,165545.0,56.6186,56.8703,56.245,56.7406,165545.0
2020-04-02 15:55:00,74.36,74.69,73.92,74.34,335360.0,56.7025,56.9542,56.367,56.6873,335360.0
2020-04-03 09:30:00,75.44,75.5,73.89,74.87,230327.0,57.5261,57.5718,56.3441,57.0914,230327.0
2020-04-03 09:35:00,74.96,75.23,74.73,75.16,46934.0,57.16,57.3659,56.9847,57.3125,46934.0
2020-04-03 09:40:00,75.13,75.39,75.06,75.11,39824.0,57.2897,57.4879,57.2363,57.2744,39824.0
2020-04-03 09:45:00,75.11,75.29,75.0,75.18,40942.0,57.2744,57.4117,57.1905,57.3278,40942.0
2020-04-03 09:50:00,75.18,75.26,74.71,74.97,41622.0,57.3278,57.3888,56.9694,57.1677,41622.0
2020-04-03 09:55:00,74.95,75.09,74.77,74.89,40979.0,57.1524,57.2592,57.0152,57.1067,40979.0
2020-04-03 10:00:00,74.9,75.23,74.66,74.8,31931.0,57.1143,57.3659,56.9313,57.038,31931.0
2020-04-03 10:05:00,74.69,75.01,74.63,74.87,55258.0,56.9542,57.1982,56.9084,57.0914,55258.0
2020-04-03 10:10:00,74.85,74.9,74.51,74.52,37048.0,57.0762,57.1143,56.8169,56.8245,37048.0
2020-04-03 10:15:00,74.55,74.55,73.93,74.13,26754.0,56.8474,56.8474,56.3746,56.5271,26754.0
2020-04-03 10:20:00,74.12,74.3,74.08,74.3,24325.0,56.5195,56.6568,56.489,56.6568,24325.0
2020-04-03 10:25:00,74.33,74.33,74.15,74.25,23202.0,56.6796,56.6796,56.5424,56.6186,23202.0
2020-04-03 10:30:00,74.26,74.42,74.07,74.16,32543.0,56.6263,56.7483,56.4814,56.55,32543.0
2020-04-03 10:35:00,74.22,74.25,73.73,73.95,34248.0,56.5958,56.6186,56.2221,56.3899,34248.0
2020-04-03 10:40:00,73.94,74.16,73.78,73.95,28048.0,56.3822,56.55,56.2602,56.3899,28048.0
2020-04-03 10:45:00,73.97,74.05,73.76,73.85,26709.0,56.4051,56.4661,56.245,56.3136,26709.0
2020-04-03 10:50:00,73.86,74.06,73.82,74.0,18844.0,56.3212,56.4738,56.2907,56.428,18844.0
2020-04-03 10:55:00,74.02,74.2,73.98,74.08,20027.0,56.4432,56.5805,56.4127,56.489,20027.0
2020-04-03 11:00:00,74.08,74.24,74.02,74.02,21316.0,56.489,56.611,56.4432,56.4432,21316.0
2020-04-03 11:05:00,74.02,74.02,73.7,73.85,26239.0,56.4432,56.4432,56.1992,56.3136,26239.0
2020-04-03 11:10:00,73.79,73.8,73.22,73.22,46622.0,56.2679,56.2755,55.8332,55.8332,46622.0
2020-04-03 11:15:00,73.22,73.4,73.09,73.17,20307.0,55.8332,55.9705,55.7341,55.7951,20307.0
2020-04-03 11:20:00,73.13,73.24,72.77,72.8,32670.0,55.7646,55.8485,55.4901,55.5129,32670.0
2020-04-03 11:25:00,72.84,73.37,72.84,73.25,23909.0,55.5435,55.9476,55.5435,55.8561,23909.0
2020-04-03 11:30:00,73.28,73.49,73.1,73.49,30019.0,55.879,56.0391,55.7417,56.0391,30019.0
2020-04-03 11:35:00,73.49,73.69,73.38,73.53,27638.0,56.0391,56.1916,55.9552,56.0696,27638.0
2020-04-03 11:40:00,73.48,73.57,73.16,73.37,43081.0,56.0315,56.1001,55.7875,55.9476,43081.0
2020-04-03 11:45:00,73.33,73.39,73.14,73.37,23863.0,55.9171,55.9628,55.7722,55.9476,23863.0
2020-04-03 11:50:00,73.36,73.36,73.11,73.28,24510.0,55.94,55.94,55.7493,55.879,24510.0
2020-04-03 11:55:00,73.26,73.55,73.25,73.44,21474.0,55.8637,56.0849,55.8561,56.001,21474.0
2020-04-03 12:00:00,73.44,73.52,73.15,73.31,21816.0,56.001,56.062,55.7798,55.9018,21816.0
2020-04-03 12:05:00,73.27,73.38,73.02,73.11,20127.0,55.8713,55.9552,55.6807,55.7493,20127.0
2020-04-03 12:10:00,73.11,73.54,73.11,73.49,30371.0,55.7493,56.0772,55.7493,56.0391,30371.0
2020-04-03 12:15:00,73.49,73.7,73.05,73.07,24113.0,56.0391,56.1992,55.7036,55.7188,24113.0
2020-04-03 12:20:00,73.05,73.18,72.93,73.09,27618.0,55.7036,55.8027,55.6121,55.7341,27618.0
2020-04-03 12:25:00,73.05,73.15,72.97,73.15,28606.0,55.7036,55.7798,55.6426,55.7798,28606.0
2020-04-03 12:30:00,73.14,73.41,73.12,73.24,20108.0,55.7722,55.9781,55.757,55.8485,20108.0
2020-04-03 12:35:00,73.28,73.5,73.2,73.48,22840.0,55.879,56.0467,55.818,56.0315,22840.0
2020-04-03 12:40:00,73.52,73.73,73.33,73.65,23388.0,56.062,56.2221,55.9171,56.1611,23388.0
2020-04-03 12:45:00,73.63,73.72,73.21,73.22,15083.0,56.1459,56.2145,55.8256,55.8332,15083.0
2020-04-03 12:50:00,73.29,73.55,73.23,73.34,13424.0,55.8866,56.0849,55.8408,55.9247,13424.0
2020-04-03 12:55:00,73.36,73.62,73.34,73.6,11489.0,55.94,56.1382,55.9247,56.123,11489.0
2020-04-03 13:00:00,73.58,73.77,73.51,73.73,20160.0,56.1077,56.2526,56.0544,56.2221,20160.0
2020-04-03 13:05:00,73.7,73.77,73.62,73.73,19752.0,56.1992,56.2526,56.1382,56.2221,19752.0
2020-04-03 13:10:00,73.7,73.74,73.34,73.35,44438.0,56.1992,56.2297,55.9247,55.9323,44438.0
2020-04-03 13:15:00,73.38,73.56,73.34,73.47,17925.0,55.9552,56.0925,55.9247,56.0239,17925.0
2020-04-03 13:20:00,73.5,73.6,73.38,73.39,12229.0,56.0467,56.123,55.9552,55.9628,12229.0
2020-04-03 13:25:00,73.44,73.44,73.19,73.32,11801.0,56.001,56.001,55.8103,55.9095,11801.0
2020-04-03 13:30:00,73.34,73.34,73.2,73.29,26426.0,55.9247,55.9247,55.818,55.8866,26426.0
2020-04-03 13:35:00,73.3,73.38,73.24,73.24,13125.0,55.8942,55.9552,55.8485,55.8485,13125.0
2020-04-03 13:40:00,73.26,73.27,73.05,73.2,11870.0,55.8637,55.8713,55.7036,55.818,11870.0
2020-04-03 13:45:00,73.2,73.52,73.2,73.4,11004.0,55.818,56.062,55.818,55.9705,11004.0
2020-04-03 13:50:00,73.42,73.44,73.23,73.27,9617.0,55.9857,56.001,55.8408,55.8713,9617.0
2020-04-03 13:55:00,73.27,73.27,72.96,73.03,168867.0,55.8713,55.8713,55.635,55.6883,168867.0
2020-04-03 14:00:00,73.05,73.15,72.93,73.03,38081.0,55.7036,55.7798,55.6121,55.6883,38081.0
2020-04-03 14:05:00,73.0,73.04,72.91,72.97,24054.0,55.6655,55.696,55.5968,55.6426,24054.0
2020-04-03 14:10:00,72.96,72.96,72.83,72.91,15465.0,55.635,55.635,55.5358,55.5968,15465.0
2020-04-03 14:15:00,72.9,73.0,72.89,72.93,17943.0,55.5892,55.6655,55.5816,55.6121,17943.0
2020-04-03 14:20:00,72.93,73.07,72.92,73.03,26068.0,55.6121,55.7188,55.6045,55.6883,26068.0
2020-04-03 14:25:00,73.03,73.24,72.98,73.23,54360.0,55.6883,55.8485,55.6502,55.8408,54360.0
2020-04-03 14:30:00,73.2,73.2,72.96,73.08,71106.0,55.818,55.818,55.635,55.7265,71106.0
2020-04-03 14:35:00,73.1,73.22,72.96,73.18,58128.0,55.7417,55.8332,55.635,55.8027,58128.0
2020-04-03 14:40:00,73.18,73.29,73.08,73.08,43499.0,55.8027,55.8866,55.7265,55.7265,43499.0
2020-04-03 14:45:00,73.09,73.17,73.03,73.04,144780.0,55.7341,55.7951,55.6883,55.696,144780.0
2020-04-03 14:50:00,73.04,73.77,73.03,73.65,121183.0,55.696,56.2526,55.6883,56.1611,121183.0
2020-04-03 14:55:00,73.66,73.87,73.66,73.74,28216.0,56.1687,56.3289,56.1687,56.2297,28216.0
2020-04-03 15:00:00,73.76,73.97,73.45,73.49,42262.0,56.245,56.4051,56.0086,56.0391,42262.0
2020-04-03 15:05:00,73.49,73.56,73.38,73.48,31730.0,56.0391,56.0925,55.9552,56.0315,31730.0
2020-04-03 15:10:00,73.44,73.56,73.37,73.44,34094.0,56.001,56.0925,55.9476,56.001,34094.0
2020-04-03 15:15:00,73.44,73.66,73.43,73.48,58986.0,56.001,56.1687,55.9933,56.0315,58986.0
2020-04-03 15:20:00,73.48,73.56,73.4,73.48,30367.0,56.0315,56.0925,55.9705,56.0315,30367.0
2020-04-03 15:25:00,73.45,73.56,73.4,73.47,46354.0,56.0086,56.0925,55.9705,56.0239,46354.0
2020-04-03 15:30:00,73.46,73.61,73.41,73.44,58136.0,56.0162,56.1306,55.9781,56.001,58136.0
2020-04-03 15:35:00,73.43,73.55,73.38,73.45,47448.0,55.9933,56.0849,55.9552,56.0086,47448.0
2020-04-03 15:40:00,73.45,73.51,73.2,73.2,41675.0,56.0086,56.0544,55.818,55.818,41675.0
2020-04-03 15:45:00,73.22,73.62,73.21,73.54,96250.0,55.8332,56.1382,55.8256,56.0772,96250.0
2020-04-03 15:50:00,73.54,73.98,73.44,73.54,311286.0,56.0772,56.4127,56.001,56.0772,311286.0
2020-04-03 15:55:00,73.52,73.66,73.34,73.47,296206.0,56.062,56.1687,55.9247,56.0239,296206.0
2020-04-06 09:30:00,75.38,75.9,75.14,75.23,219129.0,57.4803,57.8768,57.2973,57.3659,219129.0
2020-04-06 09:35:00,75.19,75.29,74.32,74.32,41634.0,57.3354,57.4117,56.672,56.672,41634.0
2020-04-06 09:40:00,74.41,74.66,74.16,74.46,26512.0,56.7406,56.9313,56.55,56.7788,26512.0
2020-04-06 09:45:00,74.43,75.25,74.38,75.24,43437.0,56.7559,57.3812,56.7178,57.3735,43437.0
2020-04-06 09:50:00,75.27,75.61,75.04,75.53,59808.0,57.3964,57.6557,57.221,57.5947,59808.0
2020-04-06 09:55:00,75.47,75.87,75.43,75.83,61835.0,57.5489,57.8539,57.5184,57.8234,61835.0
2020-04-06 10:00:00,75.83,76.18,75.79,76.1,45029.0,57.8234,58.0903,57.7929,58.0293,45029.0
2020-04-06 10:05:00,76.16,76.2,75.64,75.7,41664.0,58.0751,58.1056,57.6786,57.7243,41664.0
2020-04-06 10:10:00,75.72,75.88,75.61,75.78,41948.0,57.7396,57.8616,57.6557,57.7853,41948.0
2020-04-06 10:15:00,75.78,75.93,75.7,75.91,86239.0,57.7853,57.8997,57.7243,57.8844,86239.0
2020-04-06 10:20:00,75.92,76.08,75.73,75.87,61911.0,57.8921,58.0141,57.7472,57.8539,61911.0
2020-04-06 10:25:00,75.93,76.09,75.73,75.74,30731.0,57.8997,58.0217,57.7472,57.7548,30731.0
2020-04-06 10:30:00,75.69,75.75,75.22,75.4,36720.0,57.7167,57.7624,57.3583,57.4956,36720.0
2020-04-06 10:35:00,75.41,75.59,75.37,75.44,25914.0,57.5032,57.6404,57.4727,57.5261,25914.0
2020-04-06 10:40:00,75.48,75.53,75.31,75.4,30250.0,57.5566,57.5947,57.4269,57.4956,30250.0
2020-04-06 10:45:00,75.44,75.52,75.23,75.26,34026.0,57.5261,57.5871,57.3659,57.3888,34026.0
2020-04-06 10:50:00,75.28,75.37,75.18,75.18,33894.0,57.404,57.4727,57.3278,57.3278,33894.0
2020-04-06 10:55:00,75.21,75.33,75.13,75.15,42147.0,57.3507,57.4422,57.2897,57.3049,42147.0
2020-04-06 11:00:00,75.13,75.14,74.92,75.12,67627.0,57.2897,57.2973,57.1295,57.282,67627.0
2020-04-06 11:05:00,75.1,75.17,75.05,75.13,27804.0,57.2668,57.3202,57.2287,57.2897,27804.0
2020-04-06 11:10:00,75.14,75.17,75.0,75.11,31997.0,57.2973,57.3202,57.1905,57.2744,31997.0
2020-04-06 11:15:00,75.09,75.1,75.0,75.0,33934.0,57.2592,57.2668,57.1905,57.1905,33934.0
2020-04-06 11:20:00,75.0,75.04,74.92,74.97,37216.0,57.1905,57.221,57.1295,57.1677,37216.0
2020-04-06 11:25:00,74.97,75.43,74.96,75.41,33102.0,57.1677,57.5184,57.16,57.5032,33102.0
2020-04-06 11:30:00,75.46,75.57,75.43,75.53,20975.0,57.5413,57.6252,57.5184,57.5947,20975.0
2020-04-06 11:35:00,75.55,75.56,75.25,75.37,34927.0,57.6099,57.6176,57.3812,57.4727,34927.0
2020-04-06 11:40:00,75.38,75.52,75.3,75.43,17147.0,57.4803,57.5871,57.4193,57.5184,17147.0
2020-04-06 11:45:00,75.4,75.97,75.36,75.91,43953.0,57.4956,57.9302,57.4651,57.8844,43953.0
2020-04-06 11:50:00,75.91,75.96,75.54,75.55,26858.0,57.8844,57.9226,57.6023,57.6099,26858.0
2020-04-06 11:55:00,75.59,75.64,75.44,75.47,14063.0,57.6404,57.6786,57.5261,57.5489,14063.0
2020-04-06 12:00:00,75.48,75.64,75.45,75.56,10056.0,57.5566,57.6786,57.5337,57.6176,10056.0
2020-04-06 12:05:00,75.59,75.71,75.58,75.66,15215.0,57.6404,57.7319,57.6328,57.6938,15215.0
2020-04-06 12:10:00,75.66,75.74,75.58,75.72,16594.0,57.6938,57.7548,57.6328,57.7396,16594.0
2020-04-06 12:15:00,75.76,75.96,75.69,75.95,32424.0,57.7701,57.9226,57.7167,57.915,32424.0
2020-04-06 12:20:00,75.98,76.14,75.97,76.09,26649.0,57.9378,58.0598,57.9302,58.0217,26649.0
2020-04-06 12:25:00,76.09,76.12,75.94,76.02,16085.0,58.0217,58.0446,57.9073,57.9683,16085.0
2020-04-06 12:30:00,76.02,76.12,75.99,76.05,20046.0,57.9683,58.0446,57.9455,57.9912,20046.0
2020-04-06 12:35:00,76.09,76.13,75.87,75.87,19070.0,58.0217,58.0522,57.8539,57.8539,19070.0
2020-04-06 12:40:00,75.9,75.94,75.74,75.77,13334.0,57.8768,57.9073,57.7548,57.7777,13334.0
2020-04-06 12:45:00,75.8,75.84,75.55,75.63,23046.0,57.8006,57.8311,57.6099,57.6709,23046.0
2020-04-06 12:50:00,75.58,75.78,75.55,75.68,9548.0,57.6328,57.7853,57.6099,57.7091,9548.0
2020-04-06 12:55:00,75.68,75.74,75.48,75.59,22054.0,57.7091,57.7548,57.5566,57.6404,22054.0
2020-04-06 13:00:00,75.59,75.66,75.43,75.49,14796.0,57.6404,57.6938,57.5184,57.5642,14796.0
2020-04-06 13:05:00,75.47,75.64,75.44,75.55,20927.0,57.5489,57.6786,57.5261,57.6099,20927.0
2020-04-06 13:10:00,75.54,75.63,75.47,75.51,17412.0,57.6023,57.6709,57.5489,57.5794,17412.0
2020-04-06 13:15:00,75.52,75.56,75.42,75.53,28721.0,57.5871,57.6176,57.5108,57.5947,28721.0
2020-04-06 13:20:00,75.48,75.54,75.24,75.24,25458.0,57.5566,57.6023,57.3735,57.3735,25458.0
2020-04-06 13:25:00,75.28,75.29,75.1,75.13,25149.0,57.404,57.4117,57.2668,57.2897,25149.0
2020-04-06 13:30:00,75.14,75.2,75.0,75.03,38194.0,57.2973,57.343,57.1905,57.2134,38194.0
2020-04-06 13:35:00,75.06,75.36,75.04,75.2,32273.0,57.2363,57.4651,57.221,57.343,32273.0
2020-04-06 13:40:00,75.24,75.55,75.24,75.53,21272.0,57.3735,57.6099,57.3735,57.5947,21272.0
2020-04-06 13:45:00,75.56,75.83,75.54,75.75,18768.0,57.6176,57.8234,57.6023,57.7624,18768.0
2020-04-06 13:50:00,75.74,75.85,75.7,75.8,9655.0,57.7548,57.8387,57.7243,57.8006,9655.0
2020-04-06 13:55:00,75.81,76.11,75.72,76.02,41521.0,57.8082,58.037,57.7396,57.9683,41521.0
2020-04-06 14:00:00,75.93,75.96,75.85,75.95,9411.0,57.8997,57.9226,57.8387,57.915,9411.0
2020-04-06 14:05:00,75.96,75.98,75.73,75.78,13869.0,57.9226,57.9378,57.7472,57.7853,13869.0
2020-04-06 14:10:00,75.81,75.82,75.61,75.64,15079.0,57.8082,57.8158,57.6557,57.6786,15079.0
2020-04-06 14:15:00,75.61,75.69,75.52,75.62,19777.0,57.6557,57.7167,57.5871,57.6633,19777.0
2020-04-06 14:20:00,75.6,75.64,75.3,75.36,32263.0,57.6481,57.6786,57.4193,57.4651,32263.0
2020-04-06 14:25:00,75.37,75.38,75.13,75.13,26487.0,57.4727,57.4803,57.2897,57.2897,26487.0
2020-04-06 14:30:00,75.15,75.29,75.02,75.09,38418.0,57.3049,57.4117,57.2058,57.2592,38418.0
2020-04-06 14:35:00,75.06,75.21,75.05,75.13,21173.0,57.2363,57.3507,57.2287,57.2897,21173.0
2020-04-06 14:40:00,75.12,75.25,75.01,75.25,24421.0,57.282,57.3812,57.1982,57.3812,24421.0
2020-04-06 14:45:00,75.2,75.34,75.12,75.27,29209.0,57.343,57.4498,57.282,57.3964,29209.0
2020-04-06 14:50:00,75.33,75.35,75.09,75.13,24412.0,57.4422,57.4574,57.2592,57.2897,24412.0
2020-04-06 14:55:00,75.11,75.29,75.08,75.09,49671.0,57.2744,57.4117,57.2515,57.2592,49671.0
2020-04-06 15:00:00,75.08,75.1,74.79,74.94,53455.0,57.2515,57.2668,57.0304,57.1448,53455.0
2020-04-06 15:05:00,74.96,75.29,74.93,75.27,42793.0,57.16,57.4117,57.1372,57.3964,42793.0
2020-04-06 15:10:00,75.23,75.35,74.31,74.44,97311.0,57.3659,57.4574,56.6644,56.7635,97311.0
2020-04-06 15:15:00,74.45,75.01,74.41,74.87,65233.0,56.7711,57.1982,56.7406,57.0914,65233.0
2020-04-06 15:20:00,74.84,75.06,74.73,75.06,36440.0,57.0685,57.2363,56.9847,57.2363,36440.0
2020-04-06 15:25:00,75.11,75.2,75.0,75.18,37502.0,57.2744,57.343,57.1905,57.3278,37502.0
2020-04-06 15:30:00,75.14,75.57,75.12,75.43,59107.0,57.2973,57.6252,57.282,57.5184,59107.0
2020-04-06 15:35:00,75.45,75.57,75.41,75.56,40849.0,57.5337,57.6252,57.5032,57.6176,40849.0
2020-04-06 15:40:00,75.54,75.76,75.53,75.76,48818.0,57.6023,57.7701,57.5947,57.7701,48818.0
2020-04-06 15:45:00,75.77,75.84,75.55,75.8,76875.0,57.7777,57.8311,57.6099,57.8006,76875.0
2020-04-06 15:50:00,75.83,76.44,75.83,76.42,187142.0,57.8234,58.2886,57.8234,58.2733,187142.0
2020-04-06 15:55:00,76.46,76.61,75.65,75.8,393428.0,58.3038,58.4182,57.6862,57.8006,393428.0
2020-04-07 09:30:00,76.8,77.27,76.0,76.63,282410.0,58.5631,58.9215,57.9531,58.4335,282410.0
2020-04-07 09:35:00,76.56,76.95,76.27,76.79,87271.0,58.3801,58.6775,58.159,58.5555,87271.0
2020-04-07 09:40:00,76.66,77.1,76.66,76.91,66152.0,58.4564,58.7919,58.4564,58.647,66152.0
2020-04-07 09:45:00,77.0,77.0,76.05,76.11,61504.0,58.7156,58.7156,57.9912,58.037,61504.0
2020-04-07 09:50:00,76.2,76.46,76.03,76.25,78900.0,58.1056,58.3038,57.976,58.1437,78900.0
2020-04-07 09:55:00,76.25,76.42,76.11,76.37,29225.0,58.1437,58.2733,58.037,58.2352,29225.0
2020-04-07 10:00:00,76.31,76.36,75.94,76.02,53099.0,58.1895,58.2276,57.9073,57.9683,53099.0
2020-04-07 10:05:00,75.99,76.01,75.8,75.84,27993.0,57.9455,57.9607,57.8006,57.8311,27993.0
2020-04-07 10:10:00,75.86,75.91,75.61,75.8,50376.0,57.8463,57.8844,57.6557,57.8006,50376.0
2020-04-07 10:15:00,75.75,75.76,75.34,75.73,37743.0,57.7624,57.7701,57.4498,57.7472,37743.0
2020-04-07 10:20:00,75.71,75.75,75.43,75.52,48168.0,57.7319,57.7624,57.5184,57.5871,48168.0
2020-04-07 10:25:00,75.5,75.95,75.46,75.83,38056.0,57.5718,57.915,57.5413,57.8234,38056.0
2020-04-07 10:30:00,75.8,75.92,75.73,75.8,32023.0,57.8006,57.8921,57.7472,57.8006,32023.0
2020-04-07 10:35:00,75.8,76.07,75.77,76.01,45264.0,57.8006,58.0065,57.7777,57.9607,45264.0
2020-04-07 10:40:00,76.02,76.18,75.9,76.16,32495.0,57.9683,58.0903,57.8768,58.0751,32495.0
2020-04-07 10:45:00,76.15,76.22,75.91,75.96,35588.0,58.0675,58.1208,57.8844,57.9226,35588.0
2020-04-07 10:50:00,75.95,75.99,75.55,75.67,48831.0,57.915,57.9455,57.6099,57.7014,48831.0
2020-04-07 10:55:00,75.66,75.8,75.53,75.79,101656.0,57.6938,57.8006,57.5947,57.7929,101656.0
2020-04-07 11:00:00,75.79,75.9,75.54,75.65,60601.0,57.7929,57.8768,57.6023,57.6862,60601.0
2020-04-07 11:05:00,75.66,76.07,75.57,76.02,29411.0,57.6938,58.0065,57.6252,57.9683,29411.0
2020-04-07 11:10:00,76.01,76.15,75.89,76.1,33542.0,57.9607,58.0675,57.8692,58.0293,33542.0
2020-04-07 11:15:00,76.12,76.43,76.1,76.2,32333.0,58.0446,58.281,58.0293,58.1056,32333.0
2020-04-07 11:20:00,76.21,76.31,76.05,76.1,48475.0,58.1132,58.1895,57.9912,58.0293,48475.0
2020-04-07 11:25:00,76.12,76.43,76.03,76.41,42879.0,58.0446,58.281,57.976,58.2657,42879.0
2020-04-07 11:30:00,76.4,76.63,76.27,76.63,114379.0,58.2581,58.4335,58.159,58.4335,114379.0
2020-04-07 11:35:00,76.63,76.8,76.54,76.66,35316.0,58.4335,58.5631,58.3649,58.4564,35316.0
2020-04-07 11:40:00,76.69,76.9,76.61,76.83,58414.0,58.4792,58.6394,58.4182,58.586,58414.0
2020-04-07 11:45:00,76.87,77.0,76.83,76.93,37504.0,58.6165,58.7156,58.586,58.6622,37504.0
2020-04-07 11:50:00,76.94,76.98,76.68,76.72,47314.0,58.6699,58.7004,58.4716,58.5021,47314.0
2020-04-07 11:55:00,76.7,76.84,76.65,76.7,94702.0,58.4869,58.5936,58.4487,58.4869,94702.0
2020-04-07 12:00:00,76.7,77.03,76.69,77.02,36062.0,58.4869,58.7385,58.4792,58.7309,36062.0
2020-04-07 12:05:00,77.04,77.19,76.96,77.08,47999.0,58.7461,58.8605,58.6851,58.7766,47999.0
2020-04-07 12:10:00,77.07,77.07,76.76,76.8,29191.0,58.769,58.769,58.5326,58.5631,29191.0
2020-04-07 12:15:00,76.83,76.99,76.8,76.88,91377.0,58.586,58.708,58.5631,58.6241,91377.0
2020-04-07 12:20:00,76.83,76.92,76.79,76.79,39251.0,58.586,58.6546,58.5555,58.5555,39251.0
2020-04-07 12:25:00,76.82,76.9,76.79,76.87,50082.0,58.5784,58.6394,58.5555,58.6165,50082.0
2020-04-07 12:30:00,76.86,76.9,76.51,76.56,57204.0,58.6089,58.6394,58.342,58.3801,57204.0
2020-04-07 12:35:00,76.56,76.76,76.43,76.73,26538.0,58.3801,58.5326,58.281,58.5097,26538.0
2020-04-07 12:40:00,76.74,76.83,76.6,76.67,26195.0,58.5174,58.586,58.4106,58.464,26195.0
2020-04-07 12:45:00,76.69,76.85,76.68,76.81,24085.0,58.4792,58.6012,58.4716,58.5707,24085.0
2020-04-07 12:50:00,76.82,76.9,76.75,76.8,14693.0,58.5784,58.6394,58.525,58.5631,14693.0
2020-04-07 12:55:00,76.78,76.85,76.45,76.53,36495.0,58.5479,58.6012,58.2962,58.3572,36495.0
2020-04-07 13:00:00,76.55,76.73,76.54,76.62,17428.0,58.3725,58.5097,58.3649,58.4259,17428.0
2020-04-07 13:05:00,76.65,76.78,76.6,76.65,20942.0,58.4487,58.5479,58.4106,58.4487,20942.0
2020-04-07 13:10:00,76.66,76.66,76.22,76.59,18523.0,58.4564,58.4564,58.1208,58.403,18523.0
2020-04-07 13:15:00,76.58,76.59,76.42,76.46,15426.0,58.3954,58.403,58.2733,58.3038,15426.0
2020-04-07 13:20:00,76.5,76.6,76.39,76.57,26653.0,58.3343,58.4106,58.2505,58.3877,26653.0
2020-04-07 13:25:00,76.55,76.59,76.43,76.59,17598.0,58.3725,58.403,58.281,58.403,17598.0
2020-04-07 13:30:00,76.58,76.59,76.38,76.38,28010.0,58.3954,58.403,58.2428,58.2428,28010.0
2020-04-07 13:35:00,76.36,76.57,76.34,76.52,62869.0,58.2276,58.3877,58.2123,58.3496,62869.0
2020-04-07 13:40:00,76.53,76.65,76.46,76.51,24586.0,58.3572,58.4487,58.3038,58.342,24586.0
2020-04-07 13:45:00,76.48,76.66,76.48,76.49,21371.0,58.3191,58.4564,58.3191,58.3267,21371.0
2020-04-07 13:50:00,76.47,76.48,76.29,76.3,26365.0,58.3115,58.3191,58.1742,58.1818,26365.0
2020-04-07 13:55:00,76.31,76.46,76.23,76.45,68715.0,58.1895,58.3038,58.1285,58.2962,68715.0
2020-04-07 14:00:00,76.45,76.49,76.27,76.3,21109.0,58.2962,58.3267,58.159,58.1818,21109.0
2020-04-07 14:05:00,76.28,76.28,76.02,76.17,33067.0,58.1666,58.1666,57.9683,58.0827,33067.0
2020-04-07 14:10:00,76.16,76.31,76.1,76.19,34422.0,58.0751,58.1895,58.0293,58.098,34422.0
2020-04-07 14:15:00,76.2,76.2,75.68,75.73,28714.0,58.1056,58.1056,57.7091,57.7472,28714.0
2020-04-07 14:20:00,75.74,76.39,75.72,76.2,81127.0,57.7548,58.2505,57.7396,58.1056,81127.0
2020-04-07 14:25:00,76.23,76.5,76.16,76.16,33427.0,58.1285,58.3343,58.0751,58.0751,33427.0
2020-04-07 14:30:00,76.17,76.17,75.92,76.02,23572.0,58.0827,58.0827,57.8921,57.9683,23572.0
2020-04-07 14:35:00,76.02,76.02,75.83,75.83,21423.0,57.9683,57.9683,57.8234,57.8234,21423.0
2020-04-07 14:40:00,75.84,75.87,75.47,75.51,30771.0,57.8311,57.8539,57.5489,57.5794,30771.0
2020-04-07 14:45:00,75.51,75.72,75.4,75.42,28095.0,57.5794,57.7396,57.4956,57.5108,28095.0
2020-04-07 14:50:00,75.42,75.6,75.27,75.29,32508.0,57.5108,57.6481,57.3964,57.4117,32508.0
2020-04-07 14:55:00,75.27,75.42,75.1,75.13,21883.0,57.3964,57.5108,57.2668,57.2897,21883.0
2020-04-07 15:00:00,75.11,75.53,75.09,75.42,46002.0,57.2744,57.5947,57.2592,57.5108,46002.0
2020-04-07 15:05:00,75.42,75.65,75.2,75.45,29476.0,57.5108,57.6862,57.343,57.5337,29476.0
2020-04-07 15:10:00,75.43,75.72,75.37,75.59,23690.0,57.5184,57.7396,57.4727,57.6404,23690.0
2020-04-07 15:15:00,75.59,75.64,74.72,74.74,44965.0,57.6404,57.6786,56.977,56.9923,44965.0
2020-04-07 15:20:00,74.75,74.82,74.36,74.38,115081.0,56.9999,57.0533,56.7025,56.7178,115081.0
2020-04-07 15:25:00,74.4,74.84,74.34,74.65,27645.0,56.733,57.0685,56.6873,56.9236,27645.0
2020-04-07 15:30:00,74.66,74.86,74.39,74.81,80425.0,56.9313,57.0838,56.7254,57.0457,80425.0
2020-04-07 15:35:00,74.81,75.13,74.77,75.07,55176.0,57.0457,57.2897,57.0152,57.2439,55176.0
2020-04-07 15:40:00,75.09,75.5,75.03,75.31,50814.0,57.2592,57.5718,57.2134,57.4269,50814.0
2020-04-07 15:45:00,75.31,75.65,75.25,75.58,72039.0,57.4269,57.6862,57.3812,57.6328,72039.0
2020-04-07 15:50:00,75.75,75.75,74.0,74.92,299159.0,57.7624,57.7624,56.428,57.1295,299159.0
2020-04-07 15:55:00,74.92,74.94,74.47,74.5,337274.0,57.1295,57.1448,56.7864,56.8093,337274.0
2020-04-08 09:30:00,75.17,75.49,74.66,74.85,104049.0,57.3202,57.5642,56.9313,57.0762,104049.0
2020-04-08 09:35:00,74.84,75.12,74.77,74.94,72704.0,57.0685,57.282,57.0152,57.1448,72704.0
2020-04-08 09:40:00,74.98,75.12,74.74,74.99,181034.0,57.1753,57.282,56.9923,57.1829,181034.0
2020-04-08 09:45:00,75.05,75.24,74.65,74.94,31202.0,57.2287,57.3735,56.9236,57.1448,31202.0
2020-04-08 09:50:00,74.97,75.06,74.65,74.7,36351.0,57.1677,57.2363,56.9236,56.9618,36351.0
2020-04-08 09:55:00,74.7,74.78,74.52,74.67,30591.0,56.9618,57.0228,56.8245,56.9389,30591.0
2020-04-08 10:00:00,74.7,74.83,74.56,74.59,18536.0,56.9618,57.0609,56.855,56.8779,18536.0
2020-04-08 10:05:00,74.63,74.63,74.36,74.52,78337.0,56.9084,56.9084,56.7025,56.8245,78337.0
2020-04-08 10:10:00,74.54,75.1,74.54,75.02,30273.0,56.8398,57.2668,56.8398,57.2058,30273.0
2020-04-08 10:15:00,75.0,75.26,74.88,75.23,25733.0,57.1905,57.3888,57.099,57.3659,25733.0
2020-04-08 10:20:00,75.28,75.58,75.22,75.34,19292.0,57.404,57.6328,57.3583,57.4498,19292.0
2020-04-08 10:25:00,75.41,75.53,75.05,75.15,43785.0,57.5032,57.5947,57.2287,57.3049,43785.0
2020-04-08 10:30:00,75.2,75.46,75.08,75.45,39178.0,57.343,57.5413,57.2515,57.5337,39178.0
2020-04-08 10:35:00,75.45,75.46,75.24,75.34,38082.0,57.5337,57.5413,57.3735,57.4498,38082.0
2020-04-08 10:40:00,75.34,75.44,75.06,75.14,31298.0,57.4498,57.5261,57.2363,57.2973,31298.0
2020-04-08 10:45:00,75.15,75.5,75.15,75.5,28323.0,57.3049,57.5718,57.3049,57.5718,28323.0
2020-04-08 10:50:00,75.5,75.63,75.4,75.4,32201.0,57.5718,57.6709,57.4956,57.4956,32201.0
2020-04-08 10:55:00,75.37,75.4,75.14,75.38,27994.0,57.4727,57.4956,57.2973,57.4803,27994.0
2020-04-08 11:00:00,75.38,75.53,75.09,75.13,38678.0,57.4803,57.5947,57.2592,57.2897,38678.0
2020-04-08 11:05:00,75.14,75.33,75.08,75.23,30253.0,57.2973,57.4422,57.2515,57.3659,30253.0
2020-04-08 11:10:00,75.25,75.77,75.24,75.73,55314.0,57.3812,57.7777,57.3735,57.7472,55314.0
2020-04-08 11:15:00,75.73,75.77,75.56,75.73,48294.0,57.7472,57.7777,57.6176,57.7472,48294.0
2020-04-08 11:20:00,75.73,75.91,75.61,75.65,35711.0,57.7472,57.8844,57.6557,57.6862,35711.0
2020-04-08 11:25:00,75.65,75.73,75.48,75.59,40667.0,57.6862,57.7472,57.5566,57.6404,40667.0
2020-04-08 11:30:00,75.59,75.69,75.38,75.43,35793.0,57.6404,57.7167,57.4803,57.5184,35793.0
2020-04-08 11:35:00,75.43,75.49,75.29,75.35,29356.0,57.5184,57.5642,57.4117,57.4574,29356.0
2020-04-08 11:40:00,75.33,75.35,75.13,75.13,40780.0,57.4422,57.4574,57.2897,57.2897,40780.0
2020-04-08 11:45:00,75.13,75.21,75.0,75.02,31137.0,57.2897,57.3507,57.1905,57.2058,31137.0
2020-04-08 11:50:00,75.02,75.12,74.98,75.11,25055.0,57.2058,57.282,57.1753,57.2744,25055.0
2020-04-08 11:55:00,75.08,75.15,75.01,75.03,23512.0,57.2515,57.3049,57.1982,57.2134,23512.0
2020-04-08 12:00:00,75.05,75.09,74.92,75.09,32087.0,57.2287,57.2592,57.1295,57.2592,32087.0
2020-04-08 12:05:00,75.05,75.16,74.99,75.05,23775.0,57.2287,57.3125,57.1829,57.2287,23775.0
2020-04-08 12:10:00,75.01,75.14,74.85,75.11,40119.0,57.1982,57.2973,57.0762,57.2744,40119.0
2020-04-08 12:15:00,75.13,75.35,75.08,75.24,27319.0,57.2897,57.4574,57.2515,57.3735,27319.0
2020-04-08 12:20:00,75.23,75.28,75.11,75.23,31236.0,57.3659,57.404,57.2744,57.3659,31236.0
2020-04-08 12:25:00,75.23,75.24,75.01,75.06,35643.0,57.3659,57.3735,57.1982,57.2363,35643.0
2020-04-08 12:30:00,75.05,75.13,75.04,75.12,21277.0,57.2287,57.2897,57.221,57.282,21277.0
2020-04-08 12:35:00,75.13,75.37,75.03,75.36,44718.0,57.2897,57.4727,57.2134,57.4651,44718.0
2020-04-08 12:40:00,75.33,75.43,75.15,75.18,24258.0,57.4422,57.5184,57.3049,57.3278,24258.0
2020-04-08 12:45:00,75.18,75.4,75.12,75.29,26482.0,57.3278,57.4956,57.282,57.4117,26482.0
2020-04-08 12:50:00,75.31,75.34,75.04,75.08,22200.0,57.4269,57.4498,57.221,57.2515,22200.0
2020-04-08 12:55:00,75.07,75.12,74.99,75.05,20998.0,57.2439,57.282,57.1829,57.2287,20998.0
2020-04-08 13:00:00,75.05,75.06,74.9,75.04,32277.0,57.2287,57.2363,57.1143,57.221,32277.0
2020-04-08 13:05:00,75.02,75.19,74.95,75.03,19939.0,57.2058,57.3354,57.1524,57.2134,19939.0
2020-04-08 13:10:00,75.03,75.06,74.89,75.0,24639.0,57.2134,57.2363,57.1067,57.1905,24639.0
2020-04-08 13:15:00,75.02,75.1,74.98,75.07,16764.0,57.2058,57.2668,57.1753,57.2439,16764.0
2020-04-08 13:20:00,75.05,75.19,75.04,75.1,19729.0,57.2287,57.3354,57.221,57.2668,19729.0
2020-04-08 13:25:00,75.04,75.18,74.96,74.96,18303.0,57.221,57.3278,57.16,57.16,18303.0
2020-04-08 13:30:00,74.97,75.0,74.82,74.87,35823.0,57.1677,57.1905,57.0533,57.0914,35823.0
2020-04-08 13:35:00,74.89,74.91,74.64,74.68,28263.0,57.1067,57.1219,56.916,56.9465,28263.0
2020-04-08 13:40:00,74.64,74.71,74.53,74.64,33819.0,56.916,56.9694,56.8321,56.916,33819.0
2020-04-08 13:45:00,74.66,74.91,74.66,74.87,24100.0,56.9313,57.1219,56.9313,57.0914,24100.0
2020-04-08 13:50:00,74.87,74.99,74.85,74.94,22440.0,57.0914,57.1829,57.0762,57.1448,22440.0
2020-04-08 13:55:00,74.95,74.98,74.7,74.86,31466.0,57.1524,57.1753,56.9618,57.0838,31466.0
2020-04-08 14:00:00,74.85,75.12,74.81,75.03,57720.0,57.0762,57.282,57.0457,57.2134,57720.0
2020-04-08 14:05:00,75.03,75.14,74.92,75.14,35078.0,57.2134,57.2973,57.1295,57.2973,35078.0
2020-04-08 14:10:00,75.13,75.22,75.06,75.08,31678.0,57.2897,57.3583,57.2363,57.2515,31678.0
2020-04-08 14:15:00,75.11,75.16,74.98,75.06,39051.0,57.2744,57.3125,57.1753,57.2363,39051.0
2020-04-08 14:20:00,75.08,75.27,74.92,75.23,40442.0,57.2515,57.3964,57.1295,57.3659,40442.0
2020-04-08 14:25:00,75.24,75.37,75.24,75.33,28253.0,57.3735,57.4727,57.3735,57.4422,28253.0
2020-04-08 14:30:00,75.35,75.49,75.33,75.44,30957.0,57.4574,57.5642,57.4422,57.5261,30957.0
2020-04-08 14:35:00,75.43,75.55,75.42,75.5,33098.0,57.5184,57.6099,57.5108,57.5718,33098.0
2020-04-08 14:40:00,75.49,75.67,75.48,75.56,68476.0,57.5642,57.7014,57.5566,57.6176,68476.0
2020-04-08 14:45:00,75.56,75.61,75.39,75.39,47632.0,57.6176,57.6557,57.4879,57.4879,47632.0
2020-04-08 14:50:00,75.4,75.56,75.4,75.56,31210.0,57.4956,57.6176,57.4956,57.6176,31210.0
2020-04-08 14:55:00,75.56,75.56,75.43,75.5,34394.0,57.6176,57.6176,57.5184,57.5718,34394.0
2020-04-08 15:00:00,75.49,75.54,75.39,75.51,36810.0,57.5642,57.6023,57.4879,57.5794,36810.0
2020-04-08 15:05:00,75.53,75.62,75.4,75.52,59049.0,57.5947,57.6633,57.4956,57.5871,59049.0
2020-04-08 15:10:00,75.52,75.56,75.39,75.47,36581.0,57.5871,57.6176,57.4879,57.5489,36581.0
2020-04-08 15:15:00,75.48,75.7,75.43,75.64,56218.0,57.5566,57.7243,57.5184,57.6786,56218.0
2020-04-08 15:20:00,75.63,75.64,75.21,75.3,84070.0,57.6709,57.6786,57.3507,57.4193,84070.0
2020-04-08 15:25:00,75.31,75.38,75.2,75.28,113219.0,57.4269,57.4803,57.343,57.404,113219.0
2020-04-08 15:30:00,75.28,75.44,75.14,75.16,137614.0,57.404,57.5261,57.2973,57.3125,137614.0
2020-04-08 15:35:00,75.17,75.17,74.6,74.72,109942.0,57.3202,57.3202,56.8855,56.977,109942.0
2020-04-08 15:40:00,74.72,74.82,74.51,74.75,113072.0,56.977,57.0533,56.8169,56.9999,113072.0
2020-04-08 15:45:00,74.72,74.77,74.67,74.74,101112.0,56.977,57.0152,56.9389,56.9923,101112.0
2020-04-08 15:50:00,74.77,75.34,74.59,74.67,317505.0,57.0152,57.4498,56.8779,56.9389,317505.0
2020-04-08 15:55:00,74.7,74.77,74.39,74.62,425015.0,56.9618,57.0152,56.7254,56.9008,425015.0
2020-04-09 09:30:00,75.92,76.46,74.93,75.19,297449.0,57.8921,58.3038,57.1372,57.3354,297449.0
2020-04-09 09:35:00,75.2,75.7,75.17,75.45,96726.0,57.343,57.7243,57.3202,57.5337,96726.0
2020-04-09 09:40:00,75.48,76.06,75.27,76.01,53731.0,57.5566,57.9988,57.3964,57.9607,53731.0
2020-04-09 09:45:00,76.06,76.33,75.83,76.33,57356.0,57.9988,58.2047,57.8234,58.2047,57356.0
2020-04-09 09:50:00,76.25,76.55,76.13,76.55,42820.0,58.1437,58.3725,58.0522,58.3725,42820.0
2020-04-09 09:55:00,76.55,76.6,76.31,76.4,52177.0,58.3725,58.4106,58.1895,58.2581,52177.0
2020-04-09 10:00:00,76.44,76.48,76.06,76.06,98941.0,58.2886,58.3191,57.9988,57.9988,98941.0
2020-04-09 10:05:00,76.07,76.13,75.85,76.03,59307.0,58.0065,58.0522,57.8387,57.976,59307.0
2020-04-09 10:10:00,76.08,76.4,76.01,76.37,55758.0,58.0141,58.2581,57.9607,58.2352,55758.0
2020-04-09 10:15:00,76.38,76.48,76.21,76.23,132050.0,58.2428,58.3191,58.1132,58.1285,132050.0
2020-04-09 10:20:00,76.25,76.4,76.14,76.17,146963.0,58.1437,58.2581,58.0598,58.0827,146963.0
2020-04-09 10:25:00,76.21,76.99,76.2,76.9,84632.0,58.1132,58.708,58.1056,58.6394,84632.0
2020-04-09 10:30:00,76.91,76.97,76.58,76.76,76575.0,58.647,58.6927,58.3954,58.5326,76575.0
2020-04-09 10:35:00,76.77,77.33,76.66,77.26,69352.0,58.5402,58.9673,58.4564,58.9139,69352.0
2020-04-09 10:40:00,77.24,77.41,77.03,77.41,44203.0,58.8986,59.0283,58.7385,59.0283,44203.0
2020-04-09 10:45:00,77.39,77.47,77.25,77.28,50190.0,59.013,59.074,58.9063,58.9291,50190.0
2020-04-09 10:50:00,77.3,77.3,76.78,76.83,34240.0,58.9444,58.9444,58.5479,58.586,34240.0
2020-04-09 10:55:00,76.92,77.24,76.92,77.08,33927.0,58.6546,58.8986,58.6546,58.7766,33927.0
2020-04-09 11:00:00,77.08,77.08,76.79,76.9,30849.0,58.7766,58.7766,58.5555,58.6394,30849.0
2020-04-09 11:05:00,76.9,77.18,76.89,77.1,31898.0,58.6394,58.8529,58.6317,58.7919,31898.0
2020-04-09 11:10:00,77.13,77.16,76.84,76.99,29110.0,58.8147,58.8376,58.5936,58.708,29110.0
2020-04-09 11:15:00,77.0,77.04,76.72,76.86,52811.0,58.7156,58.7461,58.5021,58.6089,52811.0
2020-04-09 11:20:00,76.87,76.95,76.76,76.82,32010.0,58.6165,58.6775,58.5326,58.5784,32010.0
2020-04-09 11:25:00,76.83,77.3,76.78,77.28,47623.0,58.586,58.9444,58.5479,58.9291,47623.0
2020-04-09 11:30:00,77.28,77.46,77.27,77.42,50017.0,58.9291,59.0664,58.9215,59.0359,50017.0
2020-04-09 11:35:00,77.44,77.73,77.33,77.56,141030.0,59.0511,59.2723,58.9673,59.1426,141030.0
2020-04-09 11:40:00,77.54,77.6,77.22,77.41,97741.0,59.1274,59.1731,58.8834,59.0283,97741.0
2020-04-09 11:45:00,77.42,77.44,77.23,77.34,108892.0,59.0359,59.0511,58.891,58.9749,108892.0
2020-04-09 11:50:00,77.35,77.39,77.07,77.19,53245.0,58.9825,59.013,58.769,58.8605,53245.0
2020-04-09 11:55:00,77.2,77.48,77.14,77.36,91629.0,58.8681,59.0816,58.8224,58.9901,91629.0
2020-04-09 12:00:00,77.37,77.57,77.32,77.54,177812.0,58.9978,59.1503,58.9596,59.1274,177812.0
2020-04-09 12:05:00,77.54,77.55,77.33,77.38,132584.0,59.1274,59.135,58.9673,59.0054,132584.0
2020-04-09 12:10:00,77.39,77.39,77.27,77.34,51296.0,59.013,59.013,58.9215,58.9749,51296.0
2020-04-09 12:15:00,77.33,77.58,77.3,77.5,112709.0,58.9673,59.1579,58.9444,59.0969,112709.0
2020-04-09 12:20:00,77.52,77.55,77.27,77.37,27936.0,59.1121,59.135,58.9215,58.9978,27936.0
2020-04-09 12:25:00,77.37,77.59,77.31,77.43,34770.0,58.9978,59.1655,58.952,59.0435,34770.0
2020-04-09 12:30:00,77.45,77.53,77.32,77.4,26467.0,59.0588,59.1198,58.9596,59.0206,26467.0
2020-04-09 12:35:00,77.39,77.42,77.22,77.34,39225.0,59.013,59.0359,58.8834,58.9749,39225.0
2020-04-09 12:40:00,77.33,77.51,77.27,77.28,25756.0,58.9673,59.1045,58.9215,58.9291,25756.0
2020-04-09 12:45:00,77.3,77.3,77.09,77.15,34076.0,58.9444,58.9444,58.7842,58.83,34076.0
2020-04-09 12:50:00,77.14,77.25,76.76,76.97,60395.0,58.8224,58.9063,58.5326,58.6927,60395.0
2020-04-09 12:55:00,76.98,77.28,76.94,77.23,26908.0,58.7004,58.9291,58.6699,58.891,26908.0
2020-04-09 13:00:00,77.2,77.22,76.98,77.04,21517.0,58.8681,58.8834,58.7004,58.7461,21517.0
2020-04-09 13:05:00,77.06,77.16,76.97,77.12,42304.0,58.7614,58.8376,58.6927,58.8071,42304.0
2020-04-09 13:10:00,77.13,77.13,76.93,77.07,63665.0,58.8147,58.8147,58.6622,58.769,63665.0
2020-04-09 13:15:00,77.07,77.1,76.87,77.03,44589.0,58.769,58.7919,58.6165,58.7385,44589.0
2020-04-09 13:20:00,77.01,77.11,76.95,77.04,21525.0,58.7232,58.7995,58.6775,58.7461,21525.0
2020-04-09 13:25:00,77.03,77.11,76.94,77.06,38464.0,58.7385,58.7995,58.6699,58.7614,38464.0
2020-04-09 13:30:00,77.09,77.17,76.96,76.97,38271.0,58.7842,58.8453,58.6851,58.6927,38271.0
2020-04-09 13:35:00,76.98,76.99,76.73,76.74,49574.0,58.7004,58.708,58.5097,58.5174,49574.0
2020-04-09 13:40:00,76.75,76.96,76.75,76.91,27090.0,58.525,58.6851,58.525,58.647,27090.0
2020-04-09 13:45:00,76.92,76.95,76.61,76.68,40312.0,58.6546,58.6775,58.4182,58.4716,40312.0
2020-04-09 13:50:00,76.71,76.93,76.64,76.81,28630.0,58.4945,58.6622,58.4411,58.5707,28630.0
2020-04-09 13:55:00,76.82,76.88,76.75,76.81,46816.0,58.5784,58.6241,58.525,58.5707,46816.0
2020-04-09 14:00:00,76.78,76.92,76.55,76.56,47618.0,58.5479,58.6546,58.3725,58.3801,47618.0
2020-04-09 14:05:00,76.56,76.62,76.46,76.59,49386.0,58.3801,58.4259,58.3038,58.403,49386.0
2020-04-09 14:10:00,76.58,76.72,76.58,76.62,19428.0,58.3954,58.5021,58.3954,58.4259,19428.0
2020-04-09 14:15:00,76.58,76.67,76.41,76.47,22835.0,58.3954,58.464,58.2657,58.3115,22835.0
2020-04-09 14:20:00,76.49,76.59,76.33,76.55,31546.0,58.3267,58.403,58.2047,58.3725,31546.0
2020-04-09 14:25:00,76.58,76.65,76.33,76.36,26297.0,58.3954,58.4487,58.2047,58.2276,26297.0
2020-04-09 14:30:00,76.37,76.7,76.33,76.51,23246.0,58.2352,58.4869,58.2047,58.342,23246.0
2020-04-09 14:35:00,76.5,76.68,76.49,76.65,23886.0,58.3343,58.4716,58.3267,58.4487,23886.0
2020-04-09 14:40:00,76.67,76.68,76.35,76.44,30388.0,58.464,58.4716,58.22,58.2886,30388.0
2020-04-09 14:45:00,76.49,76.5,75.92,75.95,44204.0,58.3267,58.3343,57.8921,57.915,44204.0
2020-04-09 14:50:00,75.95,76.09,75.81,75.84,32748.0,57.915,58.0217,57.8082,57.8311,32748.0
2020-04-09 14:55:00,75.85,75.92,75.71,75.9,35004.0,57.8387,57.8921,57.7319,57.8768,35004.0
2020-04-09 15:00:00,75.92,75.97,75.81,75.9,41509.0,57.8921,57.9302,57.8082,57.8768,41509.0
2020-04-09 15:05:00,75.9,76.04,75.78,75.9,56897.0,57.8768,57.9836,57.7853,57.8768,56897.0
2020-04-09 15:10:00,75.93,76.2,75.9,76.11,48176.0,57.8997,58.1056,57.8768,58.037,48176.0
2020-04-09 15:15:00,76.13,76.15,75.84,75.94,75150.0,58.0522,58.0675,57.8311,57.9073,75150.0
2020-04-09 15:20:00,75.95,76.08,75.89,75.98,44436.0,57.915,58.0141,57.8692,57.9378,44436.0
2020-04-09 15:25:00,76.0,76.12,75.87,76.12,66235.0,57.9531,58.0446,57.8539,58.0446,66235.0
2020-04-09 15:30:00,76.11,76.34,76.08,76.23,120596.0,58.037,58.2123,58.0141,58.1285,120596.0
2020-04-09 15:35:00,76.23,76.27,75.84,76.01,85397.0,58.1285,58.159,57.8311,57.9607,85397.0
2020-04-09 15:40:00,76.01,76.08,75.93,76.03,108306.0,57.9607,58.0141,57.8997,57.976,108306.0
2020-04-09 15:45:00,76.06,76.18,75.75,75.78,73672.0,57.9988,58.0903,57.7624,57.7853,73672.0
2020-04-09 15:50:00,75.79,76.32,75.73,75.99,162348.0,57.7929,58.1971,57.7472,57.9455,162348.0
2020-04-09 15:55:00,75.99,76.02,75.29,75.43,437472.0,57.9455,57.9683,57.4117,57.5184,437472.0
2020-04-13 09:30:00,75.01,75.48,74.88,75.09,90835.0,57.1982,57.5566,57.099,57.2592,90835.0
2020-04-13 09:35:00,75.11,75.48,75.0,75.03,34377.0,57.2744,57.5566,57.1905,57.2134,34377.0
2020-04-13 09:40:00,75.06,75.11,74.64,74.89,29848.0,57.2363,57.2744,56.916,57.1067,29848.0
2020-04-13 09:45:00,74.92,74.97,74.41,74.51,75077.0,57.1295,57.1677,56.7406,56.8169,75077.0
2020-04-13 09:50:00,74.55,74.62,74.43,74.53,26287.0,56.8474,56.9008,56.7559,56.8321,26287.0
2020-04-13 09:55:00,74.53,74.6,74.28,74.32,42012.0,56.8321,56.8855,56.6415,56.672,42012.0
2020-04-13 10:00:00,74.29,74.61,74.12,74.61,37062.0,56.6491,56.8931,56.5195,56.8931,37062.0
2020-04-13 10:05:00,74.59,74.62,74.31,74.45,25574.0,56.8779,56.9008,56.6644,56.7711,25574.0
2020-04-13 10:10:00,74.42,74.43,74.29,74.35,26568.0,56.7483,56.7559,56.6491,56.6949,26568.0
2020-04-13 10:15:00,74.35,74.37,74.03,74.21,69649.0,56.6949,56.7101,56.4509,56.5881,69649.0
2020-04-13 10:20:00,74.2,74.32,74.03,74.08,18756.0,56.5805,56.672,56.4509,56.489,18756.0
2020-04-13 10:25:00,74.05,74.13,73.94,74.05,44034.0,56.4661,56.5271,56.3822,56.4661,44034.0
2020-04-13 10:30:00,74.0,74.26,73.91,74.26,12774.0,56.428,56.6263,56.3594,56.6263,12774.0
2020-04-13 10:35:00,74.27,74.27,73.99,74.09,20720.0,56.6339,56.6339,56.4204,56.4966,20720.0
2020-04-13 10:40:00,74.08,74.13,73.98,74.08,41587.0,56.489,56.5271,56.4127,56.489,41587.0
2020-04-13 10:45:00,74.1,74.17,74.0,74.1,33400.0,56.5043,56.5576,56.428,56.5043,33400.0
2020-04-13 10:50:00,74.11,74.3,74.0,74.06,47596.0,56.5119,56.6568,56.428,56.4738,47596.0
2020-04-13 10:55:00,74.06,74.21,74.01,74.19,29682.0,56.4738,56.5881,56.4356,56.5729,29682.0
2020-04-13 11:00:00,74.19,74.2,73.76,74.03,52454.0,56.5729,56.5805,56.245,56.4509,52454.0
2020-04-13 11:05:00,74.07,74.12,73.93,74.12,33899.0,56.4814,56.5195,56.3746,56.5195,33899.0
2020-04-13 11:10:00,74.12,74.32,74.12,74.32,40793.0,56.5195,56.672,56.5195,56.672,40793.0
2020-04-13 11:15:00,74.29,74.45,74.25,74.44,31172.0,56.6491,56.7711,56.6186,56.7635,31172.0
2020-04-13 11:20:00,74.4,74.4,74.08,74.16,17809.0,56.733,56.733,56.489,56.55,17809.0
2020-04-13 11:25:00,74.13,74.46,74.13,74.45,20611.0,56.5271,56.7788,56.5271,56.7711,20611.0
2020-04-13 11:30:00,74.45,74.48,74.27,74.37,32621.0,56.7711,56.794,56.6339,56.7101,32621.0
2020-04-13 11:35:00,74.38,74.59,74.34,74.55,23517.0,56.7178,56.8779,56.6873,56.8474,23517.0
2020-04-13 11:40:00,74.56,74.61,74.33,74.4,21221.0,56.855,56.8931,56.6796,56.733,21221.0
2020-04-13 11:45:00,74.41,74.59,74.36,74.41,25496.0,56.7406,56.8779,56.7025,56.7406,25496.0
2020-04-13 11:50:00,74.4,74.66,74.4,74.66,15760.0,56.733,56.9313,56.733,56.9313,15760.0
2020-04-13 11:55:00,74.67,74.87,74.59,74.77,17858.0,56.9389,57.0914,56.8779,57.0152,17858.0
2020-04-13 12:00:00,74.72,74.8,74.63,74.7,17549.0,56.977,57.038,56.9084,56.9618,17549.0
2020-04-13 12:05:00,74.71,74.71,74.43,74.48,22624.0,56.9694,56.9694,56.7559,56.794,22624.0
2020-04-13 12:10:00,74.48,74.77,74.43,74.75,16926.0,56.794,57.0152,56.7559,56.9999,16926.0
2020-04-13 12:15:00,74.75,74.84,74.62,74.84,27648.0,56.9999,57.0685,56.9008,57.0685,27648.0
2020-04-13 12:20:00,74.84,74.87,74.67,74.72,26137.0,57.0685,57.0914,56.9389,56.977,26137.0
2020-04-13 12:25:00,74.73,74.75,74.6,74.69,23218.0,56.9847,56.9999,56.8855,56.9542,23218.0
2020-04-13 12:30:00,74.66,74.66,74.32,74.32,21046.0,56.9313,56.9313,56.672,56.672,21046.0
2020-04-13 12:35:00,74.35,74.4,74.25,74.3,29379.0,56.6949,56.733,56.6186,56.6568,29379.0
2020-04-13 12:40:00,74.3,74.46,74.27,74.46,22196.0,56.6568,56.7788,56.6339,56.7788,22196.0
2020-04-13 12:45:00,74.45,74.73,74.39,74.62,13429.0,56.7711,56.9847,56.7254,56.9008,13429.0
2020-04-13 12:50:00,74.59,74.6,74.27,74.28,34964.0,56.8779,56.8855,56.6339,56.6415,34964.0
2020-04-13 12:55:00,74.29,74.51,74.13,74.44,59217.0,56.6491,56.8169,56.5271,56.7635,59217.0
2020-04-13 13:00:00,74.44,74.7,74.3,74.63,50794.0,56.7635,56.9618,56.6568,56.9084,50794.0
2020-04-13 13:05:00,74.67,74.68,74.46,74.56,19727.0,56.9389,56.9465,56.7788,56.855,19727.0
2020-04-13 13:10:00,74.53,74.53,74.23,74.24,25185.0,56.8321,56.8321,56.6034,56.611,25185.0
2020-04-13 13:15:00,74.28,74.54,74.22,74.51,41608.0,56.6415,56.8398,56.5958,56.8169,41608.0
2020-04-13 13:20:00,74.52,74.54,74.34,74.38,31229.0,56.8245,56.8398,56.6873,56.7178,31229.0
2020-04-13 13:25:00,74.4,74.47,74.2,74.21,34423.0,56.733,56.7864,56.5805,56.5881,34423.0
2020-04-13 13:30:00,74.26,74.28,74.15,74.24,54596.0,56.6263,56.6415,56.5424,56.611,54596.0
2020-04-13 13:35:00,74.23,74.51,74.13,74.5,44718.0,56.6034,56.8169,56.5271,56.8093,44718.0
2020-04-13 13:40:00,74.5,74.6,74.47,74.47,19353.0,56.8093,56.8855,56.7864,56.7864,19353.0
2020-04-13 13:45:00,74.48,74.53,74.36,74.42,16250.0,56.794,56.8321,56.7025,56.7483,16250.0
2020-04-13 13:50:00,74.4,74.55,74.36,74.51,21970.0,56.733,56.8474,56.7025,56.8169,21970.0
2020-04-13 13:55:00,74.5,74.61,74.34,74.35,26034.0,56.8093,56.8931,56.6873,56.6949,26034.0
2020-04-13 14:00:00,74.37,74.53,74.11,74.41,53534.0,56.7101,56.8321,56.5119,56.7406,53534.0
2020-04-13 14:05:00,74.42,74.45,74.27,74.32,86281.0,56.7483,56.7711,56.6339,56.672,86281.0
2020-04-13 14:10:00,74.33,74.4,73.92,74.02,89388.0,56.6796,56.733,56.367,56.4432,89388.0
2020-04-13 14:15:00,74.02,74.18,73.99,74.15,45781.0,56.4432,56.5653,56.4204,56.5424,45781.0
2020-04-13 14:20:00,74.17,74.17,73.81,73.93,48895.0,56.5576,56.5576,56.2831,56.3746,48895.0
2020-04-13 14:25:00,73.91,74.02,73.71,74.01,25105.0,56.3594,56.4432,56.2069,56.4356,25105.0
2020-04-13 14:30:00,74.02,74.26,73.99,74.15,24013.0,56.4432,56.6263,56.4204,56.5424,24013.0
2020-04-13 14:35:00,74.16,74.19,74.03,74.06,28874.0,56.55,56.5729,56.4509,56.4738,28874.0
2020-04-13 14:40:00,74.06,74.12,73.86,73.91,30820.0,56.4738,56.5195,56.3212,56.3594,30820.0
2020-04-13 14:45:00,73.91,74.06,73.87,74.02,49841.0,56.3594,56.4738,56.3289,56.4432,49841.0
2020-04-13 14:50:00,74.03,74.14,74.01,74.09,34251.0,56.4509,56.5348,56.4356,56.4966,34251.0
2020-04-13 14:55:00,74.1,74.14,73.98,74.05,35202.0,56.5043,56.5348,56.4127,56.4661,35202.0
2020-04-13 15:00:00,74.06,74.07,73.78,73.82,35234.0,56.4738,56.4814,56.2602,56.2907,35234.0
2020-04-13 15:05:00,73.85,73.93,73.71,73.73,33063.0,56.3136,56.3746,56.2069,56.2221,33063.0
2020-04-13 15:10:00,73.73,73.82,73.68,73.72,33992.0,56.2221,56.2907,56.184,56.2145,33992.0
2020-04-13 15:15:00,73.73,74.12,73.67,74.12,58254.0,56.2221,56.5195,56.1764,56.5195,58254.0
2020-04-13 15:20:00,74.12,74.26,73.98,74.01,59835.0,56.5195,56.6263,56.4127,56.4356,59835.0
2020-04-13 15:25:00,74.0,74.07,73.95,74.04,48826.0,56.428,56.4814,56.3899,56.4585,48826.0
2020-04-13 15:30:00,74.04,74.25,73.99,74.16,80341.0,56.4585,56.6186,56.4204,56.55,80341.0
2020-04-13 15:35:00,74.16,74.22,73.97,74.14,119351.0,56.55,56.5958,56.4051,56.5348,119351.0
2020-04-13 15:40:00,74.14,74.18,73.95,73.99,91930.0,56.5348,56.5653,56.3899,56.4204,91930.0
2020-04-13 15:45:00,73.98,74.23,73.82,74.2,85404.0,56.4127,56.6034,56.2907,56.5805,85404.0
2020-04-13 15:50:00,74.2,74.35,73.83,73.94,176131.0,56.5805,56.6949,56.2984,56.3822,176131.0
2020-04-13 15:55:00,73.96,74.16,73.82,73.95,256073.0,56.3975,56.55,56.2907,56.3899,256073.0
2020-04-14 09:30:00,74.35,74.97,74.15,74.77,136733.0,56.6949,57.1677,56.5424,57.0152,136733.0
2020-04-14 09:35:00,74.81,75.39,74.64,75.25,89801.0,57.0457,57.4879,56.916,57.3812,89801.0
2020-04-14 09:40:00,75.25,75.79,75.13,75.53,63816.0,57.3812,57.7929,57.2897,57.5947,63816.0
2020-04-14 09:45:00,75.53,75.83,75.42,75.77,39432.0,57.5947,57.8234,57.5108,57.7777,39432.0
2020-04-14 09:50:00,75.76,75.79,75.65,75.73,34732.0,57.7701,57.7929,57.6862,57.7472,34732.0
2020-04-14 09:55:00,75.76,76.04,75.72,75.97,26824.0,57.7701,57.9836,57.7396,57.9302,26824.0
2020-04-14 10:00:00,75.99,76.09,75.84,75.93,23938.0,57.9455,58.0217,57.8311,57.8997,23938.0
2020-04-14 10:05:00,75.94,76.07,75.93,75.99,37181.0,57.9073,58.0065,57.8997,57.9455,37181.0
2020-04-14 10:10:00,75.98,76.09,75.92,76.0,54867.0,57.9378,58.0217,57.8921,57.9531,54867.0
2020-04-14 10:15:00,76.01,76.1,75.98,76.06,78578.0,57.9607,58.0293,57.9378,57.9988,78578.0
2020-04-14 10:20:00,76.06,76.36,76.04,76.18,56798.0,57.9988,58.2276,57.9836,58.0903,56798.0
2020-04-14 10:25:00,76.2,76.34,76.19,76.28,55467.0,58.1056,58.2123,58.098,58.1666,55467.0
2020-04-14 10:30:00,76.24,76.33,76.05,76.13,53746.0,58.1361,58.2047,57.9912,58.0522,53746.0
2020-04-14 10:35:00,76.11,76.15,75.94,76.0,50070.0,58.037,58.0675,57.9073,57.9531,50070.0
2020-04-14 10:40:00,76.02,76.02,75.76,75.85,51046.0,57.9683,57.9683,57.7701,57.8387,51046.0
2020-04-14 10:45:00,75.87,75.88,75.42,75.48,74894.0,57.8539,57.8616,57.5108,57.5566,74894.0
2020-04-14 10:50:00,75.48,75.72,75.26,75.3,51877.0,57.5566,57.7396,57.3888,57.4193,51877.0
2020-04-14 10:55:00,75.3,75.38,75.09,75.16,99273.0,57.4193,57.4803,57.2592,57.3125,99273.0
2020-04-14 11:00:00,75.18,75.32,75.02,75.03,49675.0,57.3278,57.4346,57.2058,57.2134,49675.0
2020-04-14 11:05:00,75.01,75.38,74.94,75.38,46053.0,57.1982,57.4803,57.1448,57.4803,46053.0
2020-04-14 11:10:00,75.37,75.45,75.06,75.08,96240.0,57.4727,57.5337,57.2363,57.2515,96240.0
2020-04-14 11:15:00,75.06,75.07,74.82,74.87,62191.0,57.2363,57.2439,57.0533,57.0914,62191.0
2020-04-14 11:20:00,74.88,75.4,74.87,75.29,21138.0,57.099,57.4956,57.0914,57.4117,21138.0
2020-04-14 11:25:00,75.33,75.44,74.99,75.04,59408.0,57.4422,57.5261,57.1829,57.221,59408.0
2020-04-14 11:30:00,75.04,75.62,75.02,75.37,66613.0,57.221,57.6633,57.2058,57.4727,66613.0
2020-04-14 11:35:00,75.39,75.47,75.2,75.26,41811.0,57.4879,57.5489,57.343,57.3888,41811.0
2020-04-14 11:40:00,75.26,75.49,75.06,75.42,42440.0,57.3888,57.5642,57.2363,57.5108,42440.0
2020-04-14 11:45:00,75.41,75.51,75.32,75.34,33098.0,57.5032,57.5794,57.4346,57.4498,33098.0
2020-04-14 11:50:00,75.35,75.37,75.28,75.34,36193.0,57.4574,57.4727,57.404,57.4498,36193.0
2020-04-14 11:55:00,75.34,75.34,75.14,75.17,19718.0,57.4498,57.4498,57.2973,57.3202,19718.0
2020-04-14 12:00:00,75.18,75.77,75.18,75.57,47864.0,57.3278,57.7777,57.3278,57.6252,47864.0
2020-04-14 12:05:00,75.57,75.76,75.52,75.72,36537.0,57.6252,57.7701,57.5871,57.7396,36537.0
2020-04-14 12:10:00,75.72,75.78,75.59,75.59,27476.0,57.7396,57.7853,57.6404,57.6404,27476.0
2020-04-14 12:15:00,75.59,75.92,75.59,75.83,34776.0,57.6404,57.8921,57.6404,57.8234,34776.0
2020-04-14 12:20:00,75.83,75.88,75.65,75.76,37585.0,57.8234,57.8616,57.6862,57.7701,37585.0
2020-04-14 12:25:00,75.76,75.78,75.53,75.53,31281.0,57.7701,57.7853,57.5947,57.5947,31281.0
2020-04-14 12:30:00,75.52,75.57,75.33,75.52,90860.0,57.5871,57.6252,57.4422,57.5871,90860.0
2020-04-14 12:35:00,75.49,75.57,75.38,75.52,41364.0,57.5642,57.6252,57.4803,57.5871,41364.0
2020-04-14 12:40:00,75.54,75.59,75.42,75.54,34862.0,57.6023,57.6404,57.5108,57.6023,34862.0
2020-04-14 12:45:00,75.51,75.88,75.51,75.87,30555.0,57.5794,57.8616,57.5794,57.8539,30555.0
2020-04-14 12:50:00,75.92,76.08,75.9,76.04,26035.0,57.8921,58.0141,57.8768,57.9836,26035.0
2020-04-14 12:55:00,76.06,76.23,76.06,76.11,20789.0,57.9988,58.1285,57.9988,58.037,20789.0
2020-04-14 13:00:00,76.11,76.15,75.99,76.03,22420.0,58.037,58.0675,57.9455,57.976,22420.0
2020-04-14 13:05:00,76.02,76.27,76.01,76.23,29439.0,57.9683,58.159,57.9607,58.1285,29439.0
2020-04-14 13:10:00,76.21,76.27,76.14,76.23,27153.0,58.1132,58.159,58.0598,58.1285,27153.0
2020-04-14 13:15:00,76.22,76.3,76.18,76.22,28473.0,58.1208,58.1818,58.0903,58.1208,28473.0
2020-04-14 13:20:00,76.18,76.48,76.13,76.45,81041.0,58.0903,58.3191,58.0522,58.2962,81041.0
2020-04-14 13:25:00,76.42,76.63,76.39,76.62,52061.0,58.2733,58.4335,58.2505,58.4259,52061.0
2020-04-14 13:30:00,76.63,76.83,76.62,76.65,40306.0,58.4335,58.586,58.4259,58.4487,40306.0
2020-04-14 13:35:00,76.64,76.83,76.5,76.8,40593.0,58.4411,58.586,58.3343,58.5631,40593.0
2020-04-14 13:40:00,76.82,76.94,76.78,76.8,36619.0,58.5784,58.6699,58.5479,58.5631,36619.0
2020-04-14 13:45:00,76.79,76.83,76.71,76.81,25531.0,58.5555,58.586,58.4945,58.5707,25531.0
2020-04-14 13:50:00,76.83,77.03,76.79,76.88,26471.0,58.586,58.7385,58.5555,58.6241,26471.0
2020-04-14 13:55:00,76.89,77.1,76.84,77.05,20446.0,58.6317,58.7919,58.5936,58.7537,20446.0
2020-04-14 14:00:00,77.05,77.16,77.0,77.01,16543.0,58.7537,58.8376,58.7156,58.7232,16543.0
2020-04-14 14:05:00,77.02,77.02,76.8,76.85,23545.0,58.7309,58.7309,58.5631,58.6012,23545.0
2020-04-14 14:10:00,76.86,77.17,76.85,77.12,25250.0,58.6089,58.8453,58.6012,58.8071,25250.0
2020-04-14 14:15:00,77.13,77.3,77.13,77.28,16617.0,58.8147,58.9444,58.8147,58.9291,16617.0
2020-04-14 14:20:00,77.27,77.32,77.18,77.3,30641.0,58.9215,58.9596,58.8529,58.9444,30641.0
2020-04-14 14:25:00,77.3,77.34,77.13,77.17,29095.0,58.9444,58.9749,58.8147,58.8453,29095.0
2020-04-14 14:30:00,77.19,77.27,77.05,77.1,30223.0,58.8605,58.9215,58.7537,58.7919,30223.0
2020-04-14 14:35:00,77.12,77.2,77.06,77.14,27428.0,58.8071,58.8681,58.7614,58.8224,27428.0
2020-04-14 14:40:00,77.12,77.2,77.04,77.12,17283.0,58.8071,58.8681,58.7461,58.8071,17283.0
2020-04-14 14:45:00,77.13,77.15,76.85,76.91,33110.0,58.8147,58.83,58.6012,58.647,33110.0
2020-04-14 14:50:00,76.91,77.01,76.82,76.84,40224.0,58.647,58.7232,58.5784,58.5936,40224.0
2020-04-14 14:55:00,76.84,76.9,76.78,76.84,32976.0,58.5936,58.6394,58.5479,58.5936,32976.0
2020-04-14 15:00:00,76.83,76.85,76.64,76.68,27782.0,58.586,58.6012,58.4411,58.4716,27782.0
2020-04-14 15:05:00,76.64,76.73,76.62,76.65,30030.0,58.4411,58.5097,58.4259,58.4487,30030.0
2020-04-14 15:10:00,76.68,76.84,76.53,76.8,27611.0,58.4716,58.5936,58.3572,58.5631,27611.0
2020-04-14 15:15:00,76.78,76.9,76.65,76.86,38380.0,58.5479,58.6394,58.4487,58.6089,38380.0
2020-04-14 15:20:00,76.88,76.89,76.68,76.79,42660.0,58.6241,58.6317,58.4716,58.5555,42660.0
2020-04-14 15:25:00,76.81,77.17,76.81,77.16,58777.0,58.5707,58.8453,58.5707,58.8376,58777.0
2020-04-14 15:30:00,77.15,77.27,77.03,77.13,49692.0,58.83,58.9215,58.7385,58.8147,49692.0
2020-04-14 15:35:00,77.12,77.31,77.12,77.29,64495.0,58.8071,58.952,58.8071,58.9368,64495.0
2020-04-14 15:40:00,77.29,77.35,77.22,77.24,74779.0,58.9368,58.9825,58.8834,58.8986,74779.0
2020-04-14 15:45:00,77.27,77.45,77.23,77.41,79588.0,58.9215,59.0588,58.891,59.0283,79588.0
2020-04-14 15:50:00,77.35,77.37,77.1,77.19,135628.0,58.9825,58.9978,58.7919,58.8605,135628.0
2020-04-14 15:55:00,77.18,77.27,76.98,77.19,171154.0,58.8529,58.9215,58.7004,58.8605,171154.0
2020-04-15 09:30:00,75.6,75.83,75.15,75.27,201760.0,57.6481,57.8234,57.3049,57.3964,201760.0
2020-04-15 09:35:00,75.31,75.31,74.84,74.9,43912.0,57.4269,57.4269,57.0685,57.1143,43912.0
2020-04-15 09:40:00,74.92,75.17,74.78,75.0,19108.0,57.1295,57.3202,57.0228,57.1905,19108.0
2020-04-15 09:45:00,74.99,75.02,74.77,74.95,35890.0,57.1829,57.2058,57.0152,57.1524,35890.0
2020-04-15 09:50:00,74.93,75.06,74.89,74.99,22381.0,57.1372,57.2363,57.1067,57.1829,22381.0
2020-04-15 09:55:00,74.97,75.01,74.85,74.95,14420.0,57.1677,57.1982,57.0762,57.1524,14420.0
2020-04-15 10:00:00,74.98,75.03,74.63,74.65,27127.0,57.1753,57.2134,56.9084,56.9236,27127.0
2020-04-15 10:05:00,74.61,74.65,74.38,74.58,25240.0,56.8931,56.9236,56.7178,56.8703,25240.0
2020-04-15 10:10:00,74.56,74.88,74.32,74.32,26567.0,56.855,57.099,56.672,56.672,26567.0
2020-04-15 10:15:00,74.34,74.39,73.81,73.81,27880.0,56.6873,56.7254,56.2831,56.2831,27880.0
2020-04-15 10:20:00,73.81,74.14,73.77,74.12,24307.0,56.2831,56.5348,56.2526,56.5195,24307.0
2020-04-15 10:25:00,74.11,74.19,73.89,74.09,21315.0,56.5119,56.5729,56.3441,56.4966,21315.0
2020-04-15 10:30:00,74.07,74.46,74.06,74.43,42523.0,56.4814,56.7788,56.4738,56.7559,42523.0
2020-04-15 10:35:00,74.46,74.46,74.28,74.29,33421.0,56.7788,56.7788,56.6415,56.6491,33421.0
2020-04-15 10:40:00,74.36,74.43,74.27,74.28,19358.0,56.7025,56.7559,56.6339,56.6415,19358.0
2020-04-15 10:45:00,74.3,74.97,74.29,74.97,70678.0,56.6568,57.1677,56.6491,57.1677,70678.0
2020-04-15 10:50:00,74.97,75.06,74.85,75.06,110087.0,57.1677,57.2363,57.0762,57.2363,110087.0
2020-04-15 10:55:00,75.06,75.36,74.93,75.26,175219.0,57.2363,57.4651,57.1372,57.3888,175219.0
2020-04-15 11:00:00,75.3,75.39,75.2,75.34,135790.0,57.4193,57.4879,57.343,57.4498,135790.0
2020-04-15 11:05:00,75.35,75.36,75.02,75.12,39862.0,57.4574,57.4651,57.2058,57.282,39862.0
2020-04-15 11:10:00,75.14,75.23,74.88,74.9,31990.0,57.2973,57.3659,57.099,57.1143,31990.0
2020-04-15 11:15:00,74.91,74.96,74.74,74.84,48929.0,57.1219,57.16,56.9923,57.0685,48929.0
2020-04-15 11:20:00,74.81,75.02,74.72,74.91,36915.0,57.0457,57.2058,56.977,57.1219,36915.0
2020-04-15 11:25:00,74.9,75.11,74.81,75.1,28731.0,57.1143,57.2744,57.0457,57.2668,28731.0
2020-04-15 11:30:00,75.11,75.44,75.09,75.28,20337.0,57.2744,57.5261,57.2592,57.404,20337.0
2020-04-15 11:35:00,75.29,75.3,74.83,74.88,45689.0,57.4117,57.4193,57.0609,57.099,45689.0
2020-04-15 11:40:00,74.88,74.93,74.71,74.71,30963.0,57.099,57.1372,56.9694,56.9694,30963.0
2020-04-15 11:45:00,74.74,74.97,74.65,74.89,57766.0,56.9923,57.1677,56.9236,57.1067,57766.0
2020-04-15 11:50:00,74.9,75.11,74.85,74.89,52301.0,57.1143,57.2744,57.0762,57.1067,52301.0
2020-04-15 11:55:00,74.92,75.04,74.81,74.84,22949.0,57.1295,57.221,57.0457,57.0685,22949.0
2020-04-15 12:00:00,74.84,74.84,74.7,74.8,34248.0,57.0685,57.0685,56.9618,57.038,34248.0
2020-04-15 12:05:00,74.8,74.87,74.62,74.64,22332.0,57.038,57.0914,56.9008,56.916,22332.0
2020-04-15 12:10:00,74.64,74.81,74.64,74.81,40625.0,56.916,57.0457,56.916,57.0457,40625.0
2020-04-15 12:15:00,74.8,74.8,74.57,74.58,20043.0,57.038,57.038,56.8626,56.8703,20043.0
2020-04-15 12:20:00,74.58,74.75,74.56,74.63,21309.0,56.8703,56.9999,56.855,56.9084,21309.0
2020-04-15 12:25:00,74.61,74.79,74.58,74.76,17908.0,56.8931,57.0304,56.8703,57.0075,17908.0
2020-04-15 12:30:00,74.76,74.82,74.64,74.77,22047.0,57.0075,57.0533,56.916,57.0152,22047.0
2020-04-15 12:35:00,74.78,74.78,74.59,74.68,18087.0,57.0228,57.0228,56.8779,56.9465,18087.0
2020-04-15 12:40:00,74.67,74.91,74.64,74.88,19028.0,56.9389,57.1219,56.916,57.099,19028.0
2020-04-15 12:45:00,74.89,74.96,74.72,74.96,15336.0,57.1067,57.16,56.977,57.16,15336.0
2020-04-15 12:50:00,74.96,75.04,74.88,74.94,65467.0,57.16,57.221,57.099,57.1448,65467.0
2020-04-15 12:55:00,74.93,74.99,74.85,74.95,31781.0,57.1372,57.1829,57.0762,57.1524,31781.0
2020-04-15 13:00:00,74.95,75.02,74.81,74.97,54413.0,57.1524,57.2058,57.0457,57.1677,54413.0
2020-04-15 13:05:00,74.97,74.98,74.86,74.92,20094.0,57.1677,57.1753,57.0838,57.1295,20094.0
2020-04-15 13:10:00,74.96,75.15,74.92,75.15,36444.0,57.16,57.3049,57.1295,57.3049,36444.0
2020-04-15 13:15:00,75.13,75.26,75.04,75.23,25310.0,57.2897,57.3888,57.221,57.3659,25310.0
2020-04-15 13:20:00,75.23,75.23,75.06,75.09,17937.0,57.3659,57.3659,57.2363,57.2592,17937.0
2020-04-15 13:25:00,75.1,75.11,74.98,75.06,34483.0,57.2668,57.2744,57.1753,57.2363,34483.0
2020-04-15 13:30:00,75.09,75.11,74.99,75.01,24052.0,57.2592,57.2744,57.1829,57.1982,24052.0
2020-04-15 13:35:00,75.01,75.05,74.95,74.99,38941.0,57.1982,57.2287,57.1524,57.1829,38941.0
2020-04-15 13:40:00,74.99,75.03,74.78,74.84,24373.0,57.1829,57.2134,57.0228,57.0685,24373.0
2020-04-15 13:45:00,74.81,74.89,74.65,74.84,28492.0,57.0457,57.1067,56.9236,57.0685,28492.0
2020-04-15 13:50:00,74.86,74.9,74.71,74.72,20421.0,57.0838,57.1143,56.9694,56.977,20421.0
2020-04-15 13:55:00,74.73,74.8,74.63,74.66,24497.0,56.9847,57.038,56.9084,56.9313,24497.0
2020-04-15 14:00:00,74.66,74.97,74.65,74.94,25805.0,56.9313,57.1677,56.9236,57.1448,25805.0
2020-04-15 14:05:00,74.95,75.03,74.9,74.92,30644.0,57.1524,57.2134,57.1143,57.1295,30644.0
2020-04-15 14:10:00,74.89,74.99,74.82,74.98,26485.0,57.1067,57.1829,57.0533,57.1753,26485.0
2020-04-15 14:15:00,74.97,75.05,74.88,74.98,26232.0,57.1677,57.2287,57.099,57.1753,26232.0
2020-04-15 14:20:00,74.99,75.14,74.95,75.01,32940.0,57.1829,57.2973,57.1524,57.1982,32940.0
2020-04-15 14:25:00,75.01,75.29,74.89,75.26,36452.0,57.1982,57.4117,57.1067,57.3888,36452.0
2020-04-15 14:30:00,75.26,75.38,75.19,75.37,32164.0,57.3888,57.4803,57.3354,57.4727,32164.0
2020-04-15 14:35:00,75.33,75.55,75.25,75.54,34706.0,57.4422,57.6099,57.3812,57.6023,34706.0
2020-04-15 14:40:00,75.53,75.63,75.44,75.5,34047.0,57.5947,57.6709,57.5261,57.5718,34047.0
2020-04-15 14:45:00,75.48,75.5,75.27,75.38,55344.0,57.5566,57.5718,57.3964,57.4803,55344.0
2020-04-15 14:50:00,75.38,75.39,75.22,75.26,43632.0,57.4803,57.4879,57.3583,57.3888,43632.0
2020-04-15 14:55:00,75.27,75.4,75.18,75.4,79048.0,57.3964,57.4956,57.3278,57.4956,79048.0
2020-04-15 15:00:00,75.4,75.42,75.23,75.27,25312.0,57.4956,57.5108,57.3659,57.3964,25312.0
2020-04-15 15:05:00,75.29,75.34,75.01,75.08,46615.0,57.4117,57.4498,57.1982,57.2515,46615.0
2020-04-15 15:10:00,75.05,75.18,75.0,75.12,42333.0,57.2287,57.3278,57.1905,57.282,42333.0
2020-04-15 15:15:00,75.11,75.21,75.08,75.15,73223.0,57.2744,57.3507,57.2515,57.3049,73223.0
2020-04-15 15:20:00,75.15,75.33,75.15,75.28,46073.0,57.3049,57.4422,57.3049,57.404,46073.0
2020-04-15 15:25:00,75.27,75.41,75.12,75.39,68012.0,57.3964,57.5032,57.282,57.4879,68012.0
2020-04-15 15:30:00,75.37,75.41,75.06,75.2,59566.0,57.4727,57.5032,57.2363,57.343,59566.0
2020-04-15 15:35:00,75.19,75.42,75.12,75.38,94518.0,57.3354,57.5108,57.282,57.4803,94518.0
2020-04-15 15:40:00,75.39,75.47,75.19,75.42,80151.0,57.4879,57.5489,57.3354,57.5108,80151.0
2020-04-15 15:45:00,75.44,75.79,75.44,75.76,100479.0,57.5261,57.7929,57.5261,57.7701,100479.0
2020-04-15 15:50:00,75.73,75.73,75.2,75.23,174043.0,57.7472,57.7472,57.343,57.3659,174043.0
2020-04-15 15:55:00,75.23,75.6,75.22,75.48,288874.0,57.3659,57.6481,57.3583,57.5566,288874.0
2020-04-16 09:30:00,76.0,76.48,75.5,75.92,157853.0,57.9531,58.3191,57.5718,57.8921,157853.0
2020-04-16 09:35:00,75.98,76.05,75.76,75.89,24323.0,57.9378,57.9912,57.7701,57.8692,24323.0
2020-04-16 09:40:00,75.82,76.04,75.82,75.86,18974.0,57.8158,57.9836,57.8158,57.8463,18974.0
2020-04-16 09:45:00,75.89,75.89,75.46,75.5,78226.0,57.8692,57.8692,57.5413,57.5718,78226.0
2020-04-16 09:50:00,75.46,75.46,75.02,75.04,37783.0,57.5413,57.5413,57.2058,57.221,37783.0
2020-04-16 09:55:00,75.04,75.08,74.64,74.7,34607.0,57.221,57.2515,56.916,56.9618,34607.0
2020-04-16 10:00:00,74.64,74.75,74.45,74.51,40081.0,56.916,56.9999,56.7711,56.8169,40081.0
2020-04-16 10:05:00,74.54,74.75,74.49,74.52,18820.0,56.8398,56.9999,56.8016,56.8245,18820.0
2020-04-16 10:10:00,74.49,74.55,74.25,74.45,31273.0,56.8016,56.8474,56.6186,56.7711,31273.0
2020-04-16 10:15:00,74.49,74.51,74.34,74.41,63178.0,56.8016,56.8169,56.6873,56.7406,63178.0
2020-04-16 10:20:00,74.45,74.46,74.23,74.37,45027.0,56.7711,56.7788,56.6034,56.7101,45027.0
2020-04-16 10:25:00,74.35,74.41,74.23,74.4,32219.0,56.6949,56.7406,56.6034,56.733,32219.0
2020-04-16 10:30:00,74.4,74.48,74.21,74.28,24447.0,56.733,56.794,56.5881,56.6415,24447.0
2020-04-16 10:35:00,74.3,74.49,74.22,74.36,25577.0,56.6568,56.8016,56.5958,56.7025,25577.0
2020-04-16 10:40:00,74.36,74.63,74.27,74.6,40474.0,56.7025,56.9084,56.6339,56.8855,40474.0
2020-04-16 10:45:00,74.6,74.9,74.5,74.88,20921.0,56.8855,57.1143,56.8093,57.099,20921.0
2020-04-16 10:50:00,74.9,75.0,74.85,74.86,27885.0,57.1143,57.1905,57.0762,57.0838,27885.0
2020-04-16 10:55:00,74.88,75.0,74.68,74.69,50102.0,57.099,57.1905,56.9465,56.9542,50102.0
2020-04-16 11:00:00,74.72,74.88,74.59,74.88,61162.0,56.977,57.099,56.8779,57.099,61162.0
2020-04-16 11:05:00,74.91,75.28,74.87,75.21,36050.0,57.1219,57.404,57.0914,57.3507,36050.0
2020-04-16 11:10:00,75.23,75.27,75.03,75.04,42242.0,57.3659,57.3964,57.2134,57.221,42242.0
2020-04-16 11:15:00,75.03,75.14,74.94,74.98,39695.0,57.2134,57.2973,57.1448,57.1753,39695.0
2020-04-16 11:20:00,75.0,75.11,74.94,75.01,25190.0,57.1905,57.2744,57.1448,57.1982,25190.0
2020-04-16 11:25:00,75.0,75.03,74.79,74.81,33589.0,57.1905,57.2134,57.0304,57.0457,33589.0
2020-04-16 11:30:00,74.78,74.83,74.71,74.76,23261.0,57.0228,57.0609,56.9694,57.0075,23261.0
2020-04-16 11:35:00,74.81,74.92,74.81,74.88,21791.0,57.0457,57.1295,57.0457,57.099,21791.0
2020-04-16 11:40:00,74.88,75.05,74.88,75.0,12621.0,57.099,57.2287,57.099,57.1905,12621.0
2020-04-16 11:45:00,75.03,75.11,75.0,75.05,12722.0,57.2134,57.2744,57.1905,57.2287,12722.0
2020-04-16 11:50:00,75.1,75.23,75.03,75.22,25345.0,57.2668,57.3659,57.2134,57.3583,25345.0
2020-04-16 11:55:00,75.23,75.48,75.21,75.46,15479.0,57.3659,57.5566,57.3507,57.5413,15479.0
2020-04-16 12:00:00,75.45,75.5,75.23,75.23,14922.0,57.5337,57.5718,57.3659,57.3659,14922.0
2020-04-16 12:05:00,75.26,75.29,75.11,75.15,16845.0,57.3888,57.4117,57.2744,57.3049,16845.0
2020-04-16 12:10:00,75.12,75.25,75.12,75.18,16092.0,57.282,57.3812,57.282,57.3278,16092.0
2020-04-16 12:15:00,75.17,75.25,74.97,75.11,34544.0,57.3202,57.3812,57.1677,57.2744,34544.0
2020-04-16 12:20:00,75.11,75.13,74.94,74.98,23407.0,57.2744,57.2897,57.1448,57.1753,23407.0
2020-04-16 12:25:00,75.01,75.2,75.01,75.17,13546.0,57.1982,57.343,57.1982,57.3202,13546.0
2020-04-16 12:30:00,75.14,75.14,74.94,74.99,21119.0,57.2973,57.2973,57.1448,57.1829,21119.0
2020-04-16 12:35:00,74.99,75.06,74.94,75.02,29865.0,57.1829,57.2363,57.1448,57.2058,29865.0
2020-04-16 12:40:00,75.0,75.07,74.93,74.95,35005.0,57.1905,57.2439,57.1372,57.1524,35005.0
2020-04-16 12:45:00,74.94,75.05,74.88,75.05,15107.0,57.1448,57.2287,57.099,57.2287,15107.0
2020-04-16 12:50:00,75.02,75.08,75.0,75.04,13379.0,57.2058,57.2515,57.1905,57.221,13379.0
2020-04-16 12:55:00,74.98,75.16,74.91,75.03,15735.0,57.1753,57.3125,57.1219,57.2134,15735.0
2020-04-16 13:00:00,75.03,75.04,74.91,74.93,27873.0,57.2134,57.221,57.1219,57.1372,27873.0
2020-04-16 13:05:00,74.93,74.98,74.87,74.89,10831.0,57.1372,57.1753,57.0914,57.1067,10831.0
2020-04-16 13:10:00,74.89,74.98,74.86,74.98,20516.0,57.1067,57.1753,57.0838,57.1753,20516.0
2020-04-16 13:15:00,74.96,75.09,74.92,75.09,10423.0,57.16,57.2592,57.1295,57.2592,10423.0
2020-04-16 13:20:00,75.09,75.17,75.01,75.11,22403.0,57.2592,57.3202,57.1982,57.2744,22403.0
2020-04-16 13:25:00,75.12,75.12,74.93,75.03,27560.0,57.282,57.282,57.1372,57.2134,27560.0
2020-04-16 13:30:00,75.02,75.1,75.0,75.03,17741.0,57.2058,57.2668,57.1905,57.2134,17741.0
2020-04-16 13:35:00,75.05,75.12,74.98,74.98,23149.0,57.2287,57.282,57.1753,57.1753,23149.0
2020-04-16 13:40:00,74.99,75.09,74.97,75.09,26410.0,57.1829,57.2592,57.1677,57.2592,26410.0
2020-04-16 13:45:00,75.09,75.12,75.0,75.01,21414.0,57.2592,57.282,57.1905,57.1982,21414.0
2020-04-16 13:50:00,75.01,75.02,74.8,74.89,28664.0,57.1982,57.2058,57.038,57.1067,28664.0
2020-04-16 13:55:00,74.88,75.01,74.88,75.0,15022.0,57.099,57.1982,57.099,57.1905,15022.0
2020-04-16 14:00:00,74.96,74.99,74.86,74.94,37367.0,57.16,57.1829,57.0838,57.1448,37367.0
2020-04-16 14:05:00,74.95,75.17,74.9,75.02,87891.0,57.1524,57.3202,57.1143,57.2058,87891.0
2020-04-16 14:10:00,75.02,75.13,75.0,75.09,28191.0,57.2058,57.2897,57.1905,57.2592,28191.0
2020-04-16 14:15:00,75.1,75.12,74.93,75.03,46201.0,57.2668,57.282,57.1372,57.2134,46201.0
2020-04-16 14:20:00,75.03,75.03,74.92,74.92,45963.0,57.2134,57.2134,57.1295,57.1295,45963.0
2020-04-16 14:25:00,74.91,74.98,74.8,74.87,34047.0,57.1219,57.1753,57.038,57.0914,34047.0
2020-04-16 14:30:00,74.85,74.96,74.85,74.95,36047.0,57.0762,57.16,57.0762,57.1524,36047.0
2020-04-16 14:35:00,74.95,75.14,74.95,75.13,50163.0,57.1524,57.2973,57.1524,57.2897,50163.0
2020-04-16 14:40:00,75.14,75.14,75.03,75.09,33986.0,57.2973,57.2973,57.2134,57.2592,33986.0
2020-04-16 14:45:00,75.09,75.16,75.06,75.1,24486.0,57.2592,57.3125,57.2363,57.2668,24486.0
2020-04-16 14:50:00,75.09,75.12,74.96,75.12,33724.0,57.2592,57.282,57.16,57.282,33724.0
2020-04-16 14:55:00,75.12,75.25,75.11,75.21,36870.0,57.282,57.3812,57.2744,57.3507,36870.0
2020-04-16 15:00:00,75.2,75.23,75.1,75.14,33022.0,57.343,57.3659,57.2668,57.2973,33022.0
2020-04-16 15:05:00,75.13,75.18,75.05,75.09,30542.0,57.2897,57.3278,57.2287,57.2592,30542.0
2020-04-16 15:10:00,75.08,75.2,75.05,75.2,31464.0,57.2515,57.343,57.2287,57.343,31464.0
2020-04-16 15:15:00,75.18,75.32,75.07,75.18,41497.0,57.3278,57.4346,57.2439,57.3278,41497.0
2020-04-16 15:20:00,75.2,75.46,75.18,75.4,111204.0,57.343,57.5413,57.3278,57.4956,111204.0
2020-04-16 15:25:00,75.4,75.56,75.27,75.54,73756.0,57.4956,57.6176,57.3964,57.6023,73756.0
2020-04-16 15:30:00,75.53,75.75,75.47,75.7,74314.0,57.5947,57.7624,57.5489,57.7243,74314.0
2020-04-16 15:35:00,75.7,75.86,75.62,75.73,90111.0,57.7243,57.8463,57.6633,57.7472,90111.0
2020-04-16 15:40:00,75.74,75.91,75.65,75.81,101201.0,57.7548,57.8844,57.6862,57.8082,101201.0
2020-04-16 15:45:00,75.82,75.97,75.74,75.92,63004.0,57.8158,57.9302,57.7548,57.8921,63004.0
2020-04-16 15:50:00,75.77,75.93,75.61,75.67,135880.0,57.7777,57.8997,57.6557,57.7014,135880.0
2020-04-16 15:55:00,75.68,75.74,75.36,75.39,261727.0,57.7091,57.7548,57.4651,57.4879,261727.0
2020-04-17 09:30:00,76.42,76.96,76.19,76.52,388925.0,58.2733,58.6851,58.098,58.3496,388925.0
2020-04-17 09:35:00,76.53,77.4,76.53,77.39,44595.0,58.3572,59.0206,58.3572,59.013,44595.0
2020-04-17 09:40:00,77.29,77.74,77.27,77.69,45354.0,58.9368,59.2799,58.9215,59.2418,45354.0
2020-04-17 09:45:00,77.67,77.73,77.45,77.51,64132.0,59.2265,59.2723,59.0588,59.1045,64132.0
2020-04-17 09:50:00,77.52,77.57,77.42,77.47,33835.0,59.1121,59.1503,59.0359,59.074,33835.0
2020-04-17 09:55:00,77.5,77.57,77.35,77.43,21557.0,59.0969,59.1503,58.9825,59.0435,21557.0
2020-04-17 10:00:00,77.37,77.51,77.3,77.45,26607.0,58.9978,59.1045,58.9444,59.0588,26607.0
2020-04-17 10:05:00,77.5,77.69,77.44,77.66,35634.0,59.0969,59.2418,59.0511,59.2189,35634.0
2020-04-17 10:10:00,77.67,77.85,77.34,77.46,41953.0,59.2265,59.3638,58.9749,59.0664,41953.0
2020-04-17 10:15:00,77.48,77.49,77.18,77.3,17992.0,59.0816,59.0893,58.8529,58.9444,17992.0
2020-04-17 10:20:00,77.31,77.31,77.11,77.24,13179.0,58.952,58.952,58.7995,58.8986,13179.0
2020-04-17 10:25:00,77.24,77.31,76.97,76.98,15464.0,58.8986,58.952,58.6927,58.7004,15464.0
2020-04-17 10:30:00,76.94,76.98,76.63,76.67,25719.0,58.6699,58.7004,58.4335,58.464,25719.0
2020-04-17 10:35:00,76.66,76.73,76.58,76.71,29523.0,58.4564,58.5097,58.3954,58.4945,29523.0
2020-04-17 10:40:00,76.68,76.89,76.68,76.84,29875.0,58.4716,58.6317,58.4716,58.5936,29875.0
2020-04-17 10:45:00,76.81,76.84,76.52,76.59,36848.0,58.5707,58.5936,58.3496,58.403,36848.0
2020-04-17 10:50:00,76.59,76.72,76.51,76.7,69940.0,58.403,58.5021,58.342,58.4869,69940.0
2020-04-17 10:55:00,76.69,76.79,76.61,76.62,28262.0,58.4792,58.5555,58.4182,58.4259,28262.0
2020-04-17 11:00:00,76.62,76.65,76.47,76.6,33223.0,58.4259,58.4487,58.3115,58.4106,33223.0
2020-04-17 11:05:00,76.6,76.64,76.48,76.56,25110.0,58.4106,58.4411,58.3191,58.3801,25110.0
2020-04-17 11:10:00,76.58,76.61,76.42,76.46,23705.0,58.3954,58.4182,58.2733,58.3038,23705.0
2020-04-17 11:15:00,76.46,76.47,76.22,76.37,43898.0,58.3038,58.3115,58.1208,58.2352,43898.0
2020-04-17 11:20:00,76.38,76.59,76.32,76.51,36988.0,58.2428,58.403,58.1971,58.342,36988.0
2020-04-17 11:25:00,76.52,76.53,76.32,76.46,39818.0,58.3496,58.3572,58.1971,58.3038,39818.0
2020-04-17 11:30:00,76.48,76.73,76.44,76.67,51159.0,58.3191,58.5097,58.2886,58.464,51159.0
2020-04-17 11:35:00,76.68,76.94,76.67,76.85,35266.0,58.4716,58.6699,58.464,58.6012,35266.0
2020-04-17 11:40:00,76.86,76.88,76.69,76.73,57339.0,58.6089,58.6241,58.4792,58.5097,57339.0
2020-04-17 11:45:00,76.73,76.75,76.63,76.69,26568.0,58.5097,58.525,58.4335,58.4792,26568.0
2020-04-17 11:50:00,76.67,76.76,76.63,76.7,33738.0,58.464,58.5326,58.4335,58.4869,33738.0
2020-04-17 11:55:00,76.7,76.78,76.6,76.67,44833.0,58.4869,58.5479,58.4106,58.464,44833.0
2020-04-17 12:00:00,76.67,76.84,76.67,76.72,53792.0,58.464,58.5936,58.464,58.5021,53792.0
2020-04-17 12:05:00,76.72,76.93,76.71,76.84,47556.0,58.5021,58.6622,58.4945,58.5936,47556.0
2020-04-17 12:10:00,76.81,76.97,76.78,76.97,25919.0,58.5707,58.6927,58.5479,58.6927,25919.0
2020-04-17 12:15:00,76.97,77.1,76.96,77.05,35258.0,58.6927,58.7919,58.6851,58.7537,35258.0
2020-04-17 12:20:00,77.03,77.07,76.96,77.0,23084.0,58.7385,58.769,58.6851,58.7156,23084.0
2020-04-17 12:25:00,76.98,77.02,76.93,76.99,28672.0,58.7004,58.7309,58.6622,58.708,28672.0
2020-04-17 12:30:00,76.99,77.01,76.88,76.99,17679.0,58.708,58.7232,58.6241,58.708,17679.0
2020-04-17 12:35:00,76.99,77.16,76.99,77.14,15164.0,58.708,58.8376,58.708,58.8224,15164.0
2020-04-17 12:40:00,77.13,77.24,77.11,77.17,38940.0,58.8147,58.8986,58.7995,58.8453,38940.0
2020-04-17 12:45:00,77.17,77.22,77.11,77.2,25970.0,58.8453,58.8834,58.7995,58.8681,25970.0
2020-04-17 12:50:00,77.23,77.28,77.18,77.21,16342.0,58.891,58.9291,58.8529,58.8758,16342.0
2020-04-17 12:55:00,77.22,77.22,77.14,77.17,15058.0,58.8834,58.8834,58.8224,58.8453,15058.0
2020-04-17 13:00:00,77.16,77.25,77.03,77.12,32982.0,58.8376,58.9063,58.7385,58.8071,32982.0
2020-04-17 13:05:00,77.13,77.28,77.13,77.28,12900.0,58.8147,58.9291,58.8147,58.9291,12900.0
2020-04-17 13:10:00,77.29,77.33,77.11,77.11,20307.0,58.9368,58.9673,58.7995,58.7995,20307.0
2020-04-17 13:15:00,77.13,77.3,77.05,77.26,19619.0,58.8147,58.9444,58.7537,58.9139,19619.0
2020-04-17 13:20:00,77.27,77.28,77.09,77.1,23902.0,58.9215,58.9291,58.7842,58.7919,23902.0
2020-04-17 13:25:00,77.12,77.2,77.11,77.12,14924.0,58.8071,58.8681,58.7995,58.8071,14924.0
2020-04-17 13:30:00,77.13,77.2,77.04,77.05,15832.0,58.8147,58.8681,58.7461,58.7537,15832.0
2020-04-17 13:35:00,77.06,77.1,76.97,77.05,22811.0,58.7614,58.7919,58.6927,58.7537,22811.0
2020-04-17 13:40:00,77.06,77.1,77.03,77.05,14301.0,58.7614,58.7919,58.7385,58.7537,14301.0
2020-04-17 13:45:00,77.03,77.04,76.94,76.99,17004.0,58.7385,58.7461,58.6699,58.708,17004.0
2020-04-17 13:50:00,76.98,77.1,76.95,77.06,20829.0,58.7004,58.7919,58.6775,58.7614,20829.0
2020-04-17 13:55:00,77.06,77.21,77.06,77.19,24301.0,58.7614,58.8758,58.7614,58.8605,24301.0
2020-04-17 14:00:00,77.21,77.3,77.16,77.26,26274.0,58.8758,58.9444,58.8376,58.9139,26274.0
2020-04-17 14:05:00,77.25,77.28,77.18,77.22,21630.0,58.9063,58.9291,58.8529,58.8834,21630.0
2020-04-17 14:10:00,77.21,77.23,77.03,77.03,16618.0,58.8758,58.891,58.7385,58.7385,16618.0
2020-04-17 14:15:00,77.06,77.09,76.99,77.05,21194.0,58.7614,58.7842,58.708,58.7537,21194.0
2020-04-17 14:20:00,77.06,77.09,77.0,77.07,24641.0,58.7614,58.7842,58.7156,58.769,24641.0
2020-04-17 14:25:00,77.08,77.1,76.99,77.01,41558.0,58.7766,58.7919,58.708,58.7232,41558.0
2020-04-17 14:30:00,76.99,77.08,76.92,77.05,54463.0,58.708,58.7766,58.6546,58.7537,54463.0
2020-04-17 14:35:00,77.05,77.06,76.86,76.92,36694.0,58.7537,58.7614,58.6089,58.6546,36694.0
2020-04-17 14:40:00,76.93,77.04,76.81,77.04,21260.0,58.6622,58.7461,58.5707,58.7461,21260.0
2020-04-17 14:45:00,77.01,77.1,76.94,77.1,23685.0,58.7232,58.7919,58.6699,58.7919,23685.0
2020-04-17 14:50:00,77.11,77.12,76.99,77.02,18880.0,58.7995,58.8071,58.708,58.7309,18880.0
2020-04-17 14:55:00,77.02,77.12,77.01,77.1,20308.0,58.7309,58.8071,58.7232,58.7919,20308.0
2020-04-17 15:00:00,77.09,77.16,76.99,77.12,33326.0,58.7842,58.8376,58.708,58.8071,33326.0
2020-04-17 15:05:00,77.1,77.19,77.07,77.18,29055.0,58.7919,58.8605,58.769,58.8529,29055.0
2020-04-17 15:10:00,77.18,77.22,77.14,77.18,38977.0,58.8529,58.8834,58.8224,58.8529,38977.0
2020-04-17 15:15:00,77.2,77.33,77.19,77.3,37524.0,58.8681,58.9673,58.8605,58.9444,37524.0
2020-04-17 15:20:00,77.31,77.36,77.24,77.29,32172.0,58.952,58.9901,58.8986,58.9368,32172.0
2020-04-17 15:25:00,77.28,77.4,77.23,77.3,37752.0,58.9291,59.0206,58.891,58.9444,37752.0
2020-04-17 15:30:00,77.3,77.48,77.28,77.33,41949.0,58.9444,59.0816,58.9291,58.9673,41949.0
2020-04-17 15:35:00,77.34,77.49,77.28,77.48,39518.0,58.9749,59.0893,58.9291,59.0816,39518.0
2020-04-17 15:40:00,77.48,77.66,77.48,77.65,89694.0,59.0816,59.2189,59.0816,59.2113,89694.0
2020-04-17 15:45:00,77.65,77.84,77.61,77.8,99569.0,59.2113,59.3562,59.1808,59.3257,99569.0
2020-04-17 15:50:00,77.84,78.87,77.84,77.97,201450.0,59.3562,60.1416,59.3562,59.4553,201450.0
2020-04-17 15:55:00,77.98,78.06,77.74,77.96,305919.0,59.4629,59.5239,59.2799,59.4477,305919.0
2020-04-20 09:30:00,76.14,76.28,75.77,76.23,259225.0,58.0598,58.1666,57.7777,58.1285,259225.0
2020-04-20 09:35:00,76.24,76.83,76.24,76.7,68283.0,58.1361,58.586,58.1361,58.4869,68283.0
2020-04-20 09:40:00,76.7,76.81,76.55,76.65,27626.0,58.4869,58.5707,58.3725,58.4487,27626.0
2020-04-20 09:45:00,76.67,76.7,76.59,76.65,20715.0,58.464,58.4869,58.403,58.4487,20715.0
2020-04-20 09:50:00,76.63,76.7,76.5,76.66,40332.0,58.4335,58.4869,58.3343,58.4564,40332.0
2020-04-20 09:55:00,76.73,76.82,76.62,76.77,32353.0,58.5097,58.5784,58.4259,58.5402,32353.0
2020-04-20 10:00:00,76.77,77.1,76.74,76.97,29946.0,58.5402,58.7919,58.5174,58.6927,29946.0
2020-04-20 10:05:00,76.92,77.35,76.88,77.29,60277.0,58.6546,58.9825,58.6241,58.9368,60277.0
2020-04-20 10:10:00,77.31,77.32,76.92,77.12,32834.0,58.952,58.9596,58.6546,58.8071,32834.0
2020-04-20 10:15:00,77.11,77.4,77.03,77.37,40737.0,58.7995,59.0206,58.7385,58.9978,40737.0
2020-04-20 10:20:00,77.36,77.37,77.14,77.16,34041.0,58.9901,58.9978,58.8224,58.8376,34041.0
2020-04-20 10:25:00,77.16,77.31,77.11,77.3,23720.0,58.8376,58.952,58.7995,58.9444,23720.0
2020-04-20 10:30:00,77.3,77.69,77.28,77.57,43036.0,58.9444,59.2418,58.9291,59.1503,43036.0
2020-04-20 10:35:00,77.57,77.65,77.35,77.55,49266.0,59.1503,59.2113,58.9825,59.135,49266.0
2020-04-20 10:40:00,77.53,77.97,77.53,77.92,61857.0,59.1198,59.4553,59.1198,59.4172,61857.0
2020-04-20 10:45:00,77.94,78.05,77.89,78.05,49168.0,59.4324,59.5163,59.3943,59.5163,49168.0
2020-04-20 10:50:00,78.05,78.1,77.69,77.75,59103.0,59.5163,59.5544,59.2418,59.2875,59103.0
2020-04-20 10:55:00,77.76,78.02,77.75,78.01,57384.0,59.2951,59.4934,59.2875,59.4858,57384.0
2020-04-20 11:00:00,77.99,78.13,77.93,78.05,64613.0,59.4705,59.5773,59.4248,59.5163,64613.0
2020-04-20 11:05:00,78.06,78.14,78.03,78.05,60111.0,59.5239,59.5849,59.501,59.5163,60111.0
2020-04-20 11:10:00,78.04,78.05,77.82,77.84,46522.0,59.5087,59.5163,59.3409,59.3562,46522.0
2020-04-20 11:15:00,77.83,77.85,77.71,77.76,34028.0,59.3485,59.3638,59.257,59.2951,34028.0
2020-04-20 11:20:00,77.78,77.9,77.73,77.9,42201.0,59.3104,59.4019,59.2723,59.4019,42201.0
2020-04-20 11:25:00,77.89,77.89,77.69,77.76,33713.0,59.3943,59.3943,59.2418,59.2951,33713.0
2020-04-20 11:30:00,77.72,77.86,77.66,77.75,30196.0,59.2646,59.3714,59.2189,59.2875,30196.0
2020-04-20 11:35:00,77.76,78.11,77.75,78.09,43717.0,59.2951,59.562,59.2875,59.5468,43717.0
2020-04-20 11:40:00,78.08,78.09,77.87,77.89,47930.0,59.5392,59.5468,59.379,59.3943,47930.0
2020-04-20 11:45:00,77.88,77.94,77.79,77.79,44311.0,59.3867,59.4324,59.318,59.318,44311.0
2020-04-20 11:50:00,77.8,77.8,77.47,77.54,19854.0,59.3257,59.3257,59.074,59.1274,19854.0
2020-04-20 11:55:00,77.55,77.7,77.42,77.66,34999.0,59.135,59.2494,59.0359,59.2189,34999.0
2020-04-20 12:00:00,77.67,77.91,77.64,77.87,141484.0,59.2265,59.4095,59.2036,59.379,141484.0
2020-04-20 12:05:00,77.88,78.03,77.83,77.87,44218.0,59.3867,59.501,59.3485,59.379,44218.0
2020-04-20 12:10:00,77.88,77.99,77.79,77.8,36196.0,59.3867,59.4705,59.318,59.3257,36196.0
2020-04-20 12:15:00,77.81,77.84,77.69,77.69,31272.0,59.3333,59.3562,59.2418,59.2418,31272.0
2020-04-20 12:20:00,77.71,77.71,77.51,77.62,30888.0,59.257,59.257,59.1045,59.1884,30888.0
2020-04-20 12:25:00,77.63,77.67,77.47,77.48,17770.0,59.196,59.2265,59.074,59.0816,17770.0
2020-04-20 12:30:00,77.47,77.62,77.4,77.51,25749.0,59.074,59.1884,59.0206,59.1045,25749.0
2020-04-20 12:35:00,77.52,77.53,77.27,77.5,21708.0,59.1121,59.1198,58.9215,59.0969,21708.0
2020-04-20 12:40:00,77.47,77.52,77.41,77.43,15363.0,59.074,59.1121,59.0283,59.0435,15363.0
2020-04-20 12:45:00,77.43,77.51,77.41,77.48,18396.0,59.0435,59.1045,59.0283,59.0816,18396.0
2020-04-20 12:50:00,77.47,77.54,77.43,77.47,16608.0,59.074,59.1274,59.0435,59.074,16608.0
2020-04-20 12:55:00,77.48,77.53,77.41,77.46,21291.0,59.0816,59.1198,59.0283,59.0664,21291.0
2020-04-20 13:00:00,77.47,77.51,77.41,77.45,49716.0,59.074,59.1045,59.0283,59.0588,49716.0
2020-04-20 13:05:00,77.45,77.59,77.41,77.59,26482.0,59.0588,59.1655,59.0283,59.1655,26482.0
2020-04-20 13:10:00,77.61,77.67,77.58,77.62,18394.0,59.1808,59.2265,59.1579,59.1884,18394.0
2020-04-20 13:15:00,77.62,77.65,77.4,77.43,20472.0,59.1884,59.2113,59.0206,59.0435,20472.0
2020-04-20 13:20:00,77.44,77.47,77.3,77.42,54285.0,59.0511,59.074,58.9444,59.0359,54285.0
2020-04-20 13:25:00,77.44,77.49,77.36,77.42,52372.0,59.0511,59.0893,58.9901,59.0359,52372.0
2020-04-20 13:30:00,77.43,77.51,77.39,77.46,48184.0,59.0435,59.1045,59.013,59.0664,48184.0
2020-04-20 13:35:00,77.45,77.49,77.42,77.48,30922.0,59.0588,59.0893,59.0359,59.0816,30922.0
2020-04-20 13:40:00,77.46,77.63,77.45,77.54,17020.0,59.0664,59.196,59.0588,59.1274,17020.0
2020-04-20 13:45:00,77.54,77.62,77.45,77.47,15568.0,59.1274,59.1884,59.0588,59.074,15568.0
2020-04-20 13:50:00,77.46,77.6,77.46,77.54,20192.0,59.0664,59.1731,59.0664,59.1274,20192.0
2020-04-20 13:55:00,77.55,77.58,77.37,77.44,21924.0,59.135,59.1579,58.9978,59.0511,21924.0
2020-04-20 14:00:00,77.43,77.47,77.41,77.43,26984.0,59.0435,59.074,59.0283,59.0435,26984.0
2020-04-20 14:05:00,77.43,77.48,77.38,77.42,52124.0,59.0435,59.0816,59.0054,59.0359,52124.0
2020-04-20 14:10:00,77.44,77.47,77.1,77.2,117419.0,59.0511,59.074,58.7919,58.8681,117419.0
2020-04-20 14:15:00,77.2,77.23,77.07,77.1,46536.0,58.8681,58.891,58.769,58.7919,46536.0
2020-04-20 14:20:00,77.12,77.16,77.07,77.13,51474.0,58.8071,58.8376,58.769,58.8147,51474.0
2020-04-20 14:25:00,77.15,77.17,76.88,76.89,63726.0,58.83,58.8453,58.6241,58.6317,63726.0
2020-04-20 14:30:00,76.9,77.04,76.86,76.95,25016.0,58.6394,58.7461,58.6089,58.6775,25016.0
2020-04-20 14:35:00,76.93,77.09,76.91,77.0,26653.0,58.6622,58.7842,58.647,58.7156,26653.0
2020-04-20 14:40:00,77.0,77.06,76.92,77.0,54268.0,58.7156,58.7614,58.6546,58.7156,54268.0
2020-04-20 14:45:00,76.99,77.06,76.96,77.06,43621.0,58.708,58.7614,58.6851,58.7614,43621.0
2020-04-20 14:50:00,77.04,77.05,76.7,76.78,96854.0,58.7461,58.7537,58.4869,58.5479,96854.0
2020-04-20 14:55:00,76.74,76.78,76.67,76.78,63844.0,58.5174,58.5479,58.464,58.5479,63844.0
2020-04-20 15:00:00,76.76,76.9,76.68,76.72,50669.0,58.5326,58.6394,58.4716,58.5021,50669.0
2020-04-20 15:05:00,76.73,76.78,76.61,76.72,100412.0,58.5097,58.5479,58.4182,58.5021,100412.0
2020-04-20 15:10:00,76.72,77.01,76.72,76.99,40760.0,58.5021,58.7232,58.5021,58.708,40760.0
2020-04-20 15:15:00,76.98,77.16,76.91,76.93,56021.0,58.7004,58.8376,58.647,58.6622,56021.0
2020-04-20 15:20:00,76.95,77.09,76.84,76.87,98050.0,58.6775,58.7842,58.5936,58.6165,98050.0
2020-04-20 15:25:00,76.87,77.02,76.82,77.02,70878.0,58.6165,58.7309,58.5784,58.7309,70878.0
2020-04-20 15:30:00,76.99,77.15,76.97,77.14,45344.0,58.708,58.83,58.6927,58.8224,45344.0
2020-04-20 15:35:00,77.12,77.18,76.86,76.92,69958.0,58.8071,58.8529,58.6089,58.6546,69958.0
2020-04-20 15:40:00,76.93,76.99,76.77,76.84,124015.0,58.6622,58.708,58.5402,58.5936,124015.0
2020-04-20 15:45:00,76.84,77.07,76.82,77.05,76026.0,58.5936,58.769,58.5784,58.7537,76026.0
2020-04-20 15:50:00,77.05,77.16,76.62,77.11,227153.0,58.7537,58.8376,58.4259,58.7995,227153.0
2020-04-20 15:55:00,77.11,77.15,76.76,76.76,261425.0,58.7995,58.83,58.5326,58.5326,261425.0
2020-04-21 09:30:00,72.66,75.52,72.28,74.59,359967.0,55.4062,57.5871,55.1164,56.8779,359967.0
2020-04-21 09:35:00,74.59,75.1,73.74,73.95,241667.0,56.8779,57.2668,56.2297,56.3899,241667.0
2020-04-21 09:40:00,73.95,74.96,73.86,74.96,131321.0,56.3899,57.16,56.3212,57.16,131321.0
2020-04-21 09:45:00,74.84,74.94,74.51,74.72,109004.0,57.0685,57.1448,56.8169,56.977,109004.0
2020-04-21 09:50:00,74.81,74.82,74.12,74.72,114194.0,57.0457,57.0533,56.5195,56.977,114194.0
2020-04-21 09:55:00,74.68,75.38,74.61,74.62,85501.0,56.9465,57.4803,56.8931,56.9008,85501.0
2020-04-21 10:00:00,74.53,74.71,74.22,74.4,77045.0,56.8321,56.9694,56.5958,56.733,77045.0
2020-04-21 10:05:00,74.51,74.52,73.61,73.71,94043.0,56.8169,56.8245,56.1306,56.2069,94043.0
2020-04-21 10:10:00,73.65,74.06,73.29,73.38,106700.0,56.1611,56.4738,55.8866,55.9552,106700.0
2020-04-21 10:15:00,73.37,73.4,73.05,73.14,66497.0,55.9476,55.9705,55.7036,55.7722,66497.0
2020-04-21 10:20:00,73.18,73.71,73.16,73.44,196170.0,55.8027,56.2069,55.7875,56.001,196170.0
2020-04-21 10:25:00,73.42,73.66,73.31,73.59,63882.0,55.9857,56.1687,55.9018,56.1154,63882.0
2020-04-21 10:30:00,73.64,73.75,73.33,73.55,38084.0,56.1535,56.2374,55.9171,56.0849,38084.0
2020-04-21 10:35:00,73.54,73.64,73.44,73.54,38326.0,56.0772,56.1535,56.001,56.0772,38326.0
2020-04-21 10:40:00,73.57,74.07,73.54,73.98,69876.0,56.1001,56.4814,56.0772,56.4127,69876.0
2020-04-21 10:45:00,73.94,74.15,73.85,74.05,99027.0,56.3822,56.5424,56.3136,56.4661,99027.0
2020-04-21 10:50:00,74.04,74.08,73.33,73.35,95477.0,56.4585,56.489,55.9171,55.9323,95477.0
2020-04-21 10:55:00,73.36,73.41,73.05,73.16,257544.0,55.94,55.9781,55.7036,55.7875,257544.0
2020-04-21 11:00:00,73.12,73.24,73.01,73.09,70900.0,55.757,55.8485,55.6731,55.7341,70900.0
2020-04-21 11:05:00,73.06,73.16,72.78,72.91,69852.0,55.7112,55.7875,55.4977,55.5968,69852.0
2020-04-21 11:10:00,72.81,72.85,72.44,72.45,86638.0,55.5206,55.5511,55.2384,55.2461,86638.0
2020-04-21 11:15:00,72.48,73.07,72.38,73.06,56989.0,55.2689,55.7188,55.1927,55.7112,56989.0
2020-04-21 11:20:00,73.06,73.42,73.0,73.15,50460.0,55.7112,55.9857,55.6655,55.7798,50460.0
2020-04-21 11:25:00,73.17,73.3,72.87,73.0,37373.0,55.7951,55.8942,55.5663,55.6655,37373.0
2020-04-21 11:30:00,73.0,73.23,73.0,73.08,37725.0,55.6655,55.8408,55.6655,55.7265,37725.0
2020-04-21 11:35:00,73.06,73.09,72.82,73.03,52644.0,55.7112,55.7341,55.5282,55.6883,52644.0
2020-04-21 11:40:00,73.03,73.04,72.66,72.83,118586.0,55.6883,55.696,55.4062,55.5358,118586.0
2020-04-21 11:45:00,72.83,72.89,72.56,72.61,66492.0,55.5358,55.5816,55.3299,55.3681,66492.0
2020-04-21 11:50:00,72.61,72.73,72.55,72.63,28659.0,55.3681,55.4596,55.3223,55.3833,28659.0
2020-04-21 11:55:00,72.57,72.71,72.47,72.6,30521.0,55.3376,55.4443,55.2613,55.3604,30521.0
2020-04-21 12:00:00,72.62,72.79,72.57,72.67,31737.0,55.3757,55.5053,55.3376,55.4138,31737.0
2020-04-21 12:05:00,72.65,72.83,72.63,72.78,22312.0,55.3986,55.5358,55.3833,55.4977,22312.0
2020-04-21 12:10:00,72.78,73.04,72.71,72.98,26737.0,55.4977,55.696,55.4443,55.6502,26737.0
2020-04-21 12:15:00,72.99,72.99,72.72,72.79,34414.0,55.6578,55.6578,55.4519,55.5053,34414.0
2020-04-21 12:20:00,72.81,72.84,72.57,72.73,27401.0,55.5206,55.5435,55.3376,55.4596,27401.0
2020-04-21 12:25:00,72.75,72.8,72.65,72.65,20752.0,55.4748,55.5129,55.3986,55.3986,20752.0
2020-04-21 12:30:00,72.63,72.63,72.26,72.55,56192.0,55.3833,55.3833,55.1012,55.3223,56192.0
2020-04-21 12:35:00,72.56,72.64,72.46,72.46,89820.0,55.3299,55.3909,55.2537,55.2537,89820.0
2020-04-21 12:40:00,72.46,72.56,72.38,72.48,167241.0,55.2537,55.3299,55.1927,55.2689,167241.0
2020-04-21 12:45:00,72.48,72.52,72.07,72.12,107177.0,55.2689,55.2994,54.9563,54.9944,107177.0
2020-04-21 12:50:00,72.11,72.4,72.08,72.4,51502.0,54.9868,55.2079,54.9639,55.2079,51502.0
2020-04-21 12:55:00,72.4,72.49,72.18,72.18,36987.0,55.2079,55.2766,55.0402,55.0402,36987.0
2020-04-21 13:00:00,72.19,72.39,72.05,72.22,35884.0,55.0478,55.2003,54.941,55.0707,35884.0
2020-04-21 13:05:00,72.21,72.21,72.01,72.05,28461.0,55.0631,55.0631,54.9105,54.941,28461.0
2020-04-21 13:10:00,72.04,72.18,71.86,71.89,34623.0,54.9334,55.0402,54.7962,54.819,34623.0
2020-04-21 13:15:00,71.89,72.05,71.85,71.99,31951.0,54.819,54.941,54.7885,54.8953,31951.0
2020-04-21 13:20:00,71.99,72.16,71.97,71.97,34687.0,54.8953,55.0249,54.88,54.88,34687.0
2020-04-21 13:25:00,71.97,72.01,71.78,71.81,27686.0,54.88,54.9105,54.7352,54.758,27686.0
2020-04-21 13:30:00,71.8,71.9,71.69,71.79,29530.0,54.7504,54.8267,54.6665,54.7428,29530.0
2020-04-21 13:35:00,71.78,72.04,71.72,72.0,55362.0,54.7352,54.9334,54.6894,54.9029,55362.0
2020-04-21 13:40:00,72.0,72.03,71.85,71.94,27988.0,54.9029,54.9258,54.7885,54.8572,27988.0
2020-04-21 13:45:00,71.92,71.97,71.83,71.88,120213.0,54.8419,54.88,54.7733,54.8114,120213.0
2020-04-21 13:50:00,71.88,71.93,71.72,71.86,41438.0,54.8114,54.8495,54.6894,54.7962,41438.0
2020-04-21 13:55:00,71.85,72.05,71.76,71.91,34265.0,54.7885,54.941,54.7199,54.8343,34265.0
2020-04-21 14:00:00,71.89,72.09,71.87,72.02,36058.0,54.819,54.9715,54.8038,54.9182,36058.0
2020-04-21 14:05:00,71.99,72.11,71.92,71.99,45261.0,54.8953,54.9868,54.8419,54.8953,45261.0
2020-04-21 14:10:00,71.97,72.09,71.9,72.05,23917.0,54.88,54.9715,54.8267,54.941,23917.0
2020-04-21 14:15:00,72.02,72.18,71.93,71.95,39778.0,54.9182,55.0402,54.8495,54.8648,39778.0
2020-04-21 14:20:00,71.94,72.27,71.9,72.21,41884.0,54.8572,55.1088,54.8267,55.0631,41884.0
2020-04-21 14:25:00,72.18,72.24,72.04,72.04,30833.0,55.0402,55.0859,54.9334,54.9334,30833.0
2020-04-21 14:30:00,72.06,72.26,72.06,72.15,51303.0,54.9487,55.1012,54.9487,55.0173,51303.0
2020-04-21 14:35:00,72.16,72.24,71.88,71.98,159770.0,55.0249,55.0859,54.8114,54.8877,159770.0
2020-04-21 14:40:00,71.98,72.03,71.9,72.01,97370.0,54.8877,54.9258,54.8267,54.9105,97370.0
2020-04-21 14:45:00,72.01,72.08,71.92,72.0,67365.0,54.9105,54.9639,54.8419,54.9029,67365.0
2020-04-21 14:50:00,71.98,72.0,71.73,71.77,53199.0,54.8877,54.9029,54.697,54.7275,53199.0
2020-04-21 14:55:00,71.73,72.01,71.62,71.86,130293.0,54.697,54.9105,54.6132,54.7962,130293.0
2020-04-21 15:00:00,71.87,71.98,71.85,71.97,51946.0,54.8038,54.8877,54.7885,54.88,51946.0
2020-04-21 15:05:00,71.95,71.98,71.61,71.75,75408.0,54.8648,54.8877,54.6055,54.7123,75408.0
2020-04-21 15:10:00,71.75,71.83,71.68,71.74,37025.0,54.7123,54.7733,54.6589,54.7047,37025.0
2020-04-21 15:15:00,71.73,71.93,71.6,71.93,65838.0,54.697,54.8495,54.5979,54.8495,65838.0
2020-04-21 15:20:00,71.93,72.11,71.91,72.08,49708.0,54.8495,54.9868,54.8343,54.9639,49708.0
2020-04-21 15:25:00,72.09,72.36,72.07,72.32,52495.0,54.9715,55.1774,54.9563,55.1469,52495.0
2020-04-21 15:30:00,72.3,72.47,72.23,72.35,87239.0,55.1317,55.2613,55.0783,55.1698,87239.0
2020-04-21 15:35:00,72.34,72.63,72.15,72.29,85119.0,55.1622,55.3833,55.0173,55.1241,85119.0
2020-04-21 15:40:00,72.27,72.5,72.19,72.32,82499.0,55.1088,55.2842,55.0478,55.1469,82499.0
2020-04-21 15:45:00,72.32,72.34,72.04,72.11,62683.0,55.1469,55.1622,54.9334,54.9868,62683.0
2020-04-21 15:50:00,72.09,72.26,71.91,72.02,176735.0,54.9715,55.1012,54.8343,54.9182,176735.0
2020-04-21 15:55:00,72.01,72.48,72.01,72.28,359642.0,54.9105,55.2689,54.9105,55.1164,359642.0
2020-04-22 09:30:00,73.67,73.75,73.03,73.59,166392.0,56.1764,56.2374,55.6883,56.1154,166392.0
2020-04-22 09:35:00,73.62,73.86,73.01,73.24,78981.0,56.1382,56.3212,55.6731,55.8485,78981.0
2020-04-22 09:40:00,73.25,73.31,72.78,72.83,79124.0,55.8561,55.9018,55.4977,55.5358,79124.0
2020-04-22 09:45:00,72.83,73.09,72.69,72.86,49672.0,55.5358,55.7341,55.4291,55.5587,49672.0
2020-04-22 09:50:00,72.86,72.92,72.44,72.44,43376.0,55.5587,55.6045,55.2384,55.2384,43376.0
2020-04-22 09:55:00,72.46,72.9,72.44,72.89,42847.0,55.2537,55.5892,55.2384,55.5816,42847.0
2020-04-22 10:00:00,72.92,73.16,72.79,72.85,36882.0,55.6045,55.7875,55.5053,55.5511,36882.0
2020-04-22 10:05:00,72.84,73.12,72.82,73.01,38071.0,55.5435,55.757,55.5282,55.6731,38071.0
2020-04-22 10:10:00,73.06,73.07,72.52,72.53,34903.0,55.7112,55.7188,55.2994,55.3071,34903.0
2020-04-22 10:15:00,72.53,72.55,72.33,72.45,38677.0,55.3071,55.3223,55.1546,55.2461,38677.0
2020-04-22 10:20:00,72.45,72.7,72.45,72.68,23874.0,55.2461,55.4367,55.2461,55.4214,23874.0
2020-04-22 10:25:00,72.69,72.93,72.68,72.75,28100.0,55.4291,55.6121,55.4214,55.4748,28100.0
2020-04-22 10:30:00,72.77,72.82,72.64,72.69,21011.0,55.4901,55.5282,55.3909,55.4291,21011.0
2020-04-22 10:35:00,72.7,72.86,72.62,72.84,18355.0,55.4367,55.5587,55.3757,55.5435,18355.0
2020-04-22 10:40:00,72.86,72.89,72.78,72.85,16073.0,55.5587,55.5816,55.4977,55.5511,16073.0
2020-04-22 10:45:00,72.84,73.0,72.76,73.0,32453.0,55.5435,55.6655,55.4824,55.6655,32453.0
2020-04-22 10:50:00,72.98,73.03,72.65,72.7,32759.0,55.6502,55.6883,55.3986,55.4367,32759.0
2020-04-22 10:55:00,72.71,72.71,72.4,72.44,26036.0,55.4443,55.4443,55.2079,55.2384,26036.0
2020-04-22 11:00:00,72.42,72.66,72.42,72.53,21777.0,55.2232,55.4062,55.2232,55.3071,21777.0
2020-04-22 11:05:00,72.53,72.63,72.47,72.53,43417.0,55.3071,55.3833,55.2613,55.3071,43417.0
2020-04-22 11:10:00,72.54,72.56,72.23,72.32,27616.0,55.3147,55.3299,55.0783,55.1469,27616.0
2020-04-22 11:15:00,72.32,72.43,72.3,72.36,31906.0,55.1469,55.2308,55.1317,55.1774,31906.0
2020-04-22 11:20:00,72.36,72.4,72.19,72.28,28504.0,55.1774,55.2079,55.0478,55.1164,28504.0
2020-04-22 11:25:00,72.3,72.32,72.22,72.29,29586.0,55.1317,55.1469,55.0707,55.1241,29586.0
2020-04-22 11:30:00,72.3,72.49,72.29,72.42,25357.0,55.1317,55.2766,55.1241,55.2232,25357.0
2020-04-22 11:35:00,72.41,72.43,72.28,72.43,19600.0,55.2156,55.2308,55.1164,55.2308,19600.0
2020-04-22 11:40:00,72.42,72.54,72.35,72.46,21610.0,55.2232,55.3147,55.1698,55.2537,21610.0
2020-04-22 11:45:00,72.46,72.48,72.32,72.37,36261.0,55.2537,55.2689,55.1469,55.1851,36261.0
2020-04-22 11:50:00,72.37,72.41,72.22,72.38,33250.0,55.1851,55.2156,55.0707,55.1927,33250.0
2020-04-22 11:55:00,72.37,72.39,72.09,72.16,59884.0,55.1851,55.2003,54.9715,55.0249,59884.0
2020-04-22 12:00:00,72.18,72.26,72.09,72.15,31741.0,55.0402,55.1012,54.9715,55.0173,31741.0
2020-04-22 12:05:00,72.15,72.25,72.0,72.02,45056.0,55.0173,55.0936,54.9029,54.9182,45056.0
2020-04-22 12:10:00,72.03,72.13,71.88,71.9,46397.0,54.9258,55.002,54.8114,54.8267,46397.0
2020-04-22 12:15:00,71.9,72.06,71.85,71.99,66053.0,54.8267,54.9487,54.7885,54.8953,66053.0
2020-04-22 12:20:00,72.0,72.19,72.0,72.12,54860.0,54.9029,55.0478,54.9029,54.9944,54860.0
2020-04-22 12:25:00,72.13,72.4,72.06,72.28,32564.0,55.002,55.2079,54.9487,55.1164,32564.0
2020-04-22 12:30:00,72.28,72.53,72.26,72.51,48765.0,55.1164,55.3071,55.1012,55.2918,48765.0
2020-04-22 12:35:00,72.5,72.64,72.4,72.56,21180.0,55.2842,55.3909,55.2079,55.3299,21180.0
2020-04-22 12:40:00,72.61,72.63,72.47,72.5,22551.0,55.3681,55.3833,55.2613,55.2842,22551.0
2020-04-22 12:45:00,72.48,72.54,72.43,72.47,27312.0,55.2689,55.3147,55.2308,55.2613,27312.0
2020-04-22 12:50:00,72.5,72.52,72.4,72.52,20938.0,55.2842,55.2994,55.2079,55.2994,20938.0
2020-04-22 12:55:00,72.52,72.58,72.45,72.57,36526.0,55.2994,55.3452,55.2461,55.3376,36526.0
2020-04-22 13:00:00,72.58,72.62,72.51,72.52,18226.0,55.3452,55.3757,55.2918,55.2994,18226.0
2020-04-22 13:05:00,72.52,72.53,72.44,72.48,23249.0,55.2994,55.3071,55.2384,55.2689,23249.0
2020-04-22 13:10:00,72.46,72.55,72.36,72.36,18057.0,55.2537,55.3223,55.1774,55.1774,18057.0
2020-04-22 13:15:00,72.39,72.43,72.32,72.35,25801.0,55.2003,55.2308,55.1469,55.1698,25801.0
2020-04-22 13:20:00,72.33,72.37,72.21,72.23,27904.0,55.1546,55.1851,55.0631,55.0783,27904.0
2020-04-22 13:25:00,72.21,72.53,72.18,72.53,33896.0,55.0631,55.3071,55.0402,55.3071,33896.0
2020-04-22 13:30:00,72.53,72.53,72.37,72.42,22849.0,55.3071,55.3071,55.1851,55.2232,22849.0
2020-04-22 13:35:00,72.43,72.66,72.42,72.55,41201.0,55.2308,55.4062,55.2232,55.3223,41201.0
2020-04-22 13:40:00,72.54,72.59,72.43,72.53,22005.0,55.3147,55.3528,55.2308,55.3071,22005.0
2020-04-22 13:45:00,72.56,72.68,72.47,72.67,40323.0,55.3299,55.4214,55.2613,55.4138,40323.0
2020-04-22 13:50:00,72.68,72.76,72.58,72.65,42294.0,55.4214,55.4824,55.3452,55.3986,42294.0
2020-04-22 13:55:00,72.64,72.72,72.55,72.66,33460.0,55.3909,55.4519,55.3223,55.4062,33460.0
2020-04-22 14:00:00,72.68,72.72,72.59,72.62,28773.0,55.4214,55.4519,55.3528,55.3757,28773.0
2020-04-22 14:05:00,72.62,72.81,72.6,72.75,24037.0,55.3757,55.5206,55.3604,55.4748,24037.0
2020-04-22 14:10:00,72.73,72.81,72.66,72.81,43511.0,55.4596,55.5206,55.4062,55.5206,43511.0
2020-04-22 14:15:00,72.78,72.83,72.69,72.75,32752.0,55.4977,55.5358,55.4291,55.4748,32752.0
2020-04-22 14:20:00,72.78,72.85,72.75,72.8,27065.0,55.4977,55.5511,55.4748,55.5129,27065.0
2020-04-22 14:25:00,72.8,72.87,72.76,72.84,22776.0,55.5129,55.5663,55.4824,55.5435,22776.0
2020-04-22 14:30:00,72.87,73.07,72.86,73.03,23246.0,55.5663,55.7188,55.5587,55.6883,23246.0
2020-04-22 14:35:00,73.01,73.22,73.01,73.22,35556.0,55.6731,55.8332,55.6731,55.8332,35556.0
2020-04-22 14:40:00,73.25,73.35,73.23,73.23,44143.0,55.8561,55.9323,55.8408,55.8408,44143.0
2020-04-22 14:45:00,73.27,73.27,73.11,73.16,28960.0,55.8713,55.8713,55.7493,55.7875,28960.0
2020-04-22 14:50:00,73.15,73.22,73.04,73.06,20435.0,55.7798,55.8332,55.696,55.7112,20435.0
2020-04-22 14:55:00,73.06,73.19,73.04,73.15,21212.0,55.7112,55.8103,55.696,55.7798,21212.0
2020-04-22 15:00:00,73.15,73.25,73.06,73.21,36608.0,55.7798,55.8561,55.7112,55.8256,36608.0
2020-04-22 15:05:00,73.19,73.25,73.12,73.17,23333.0,55.8103,55.8561,55.757,55.7951,23333.0
2020-04-22 15:10:00,73.22,73.24,73.09,73.17,33477.0,55.8332,55.8485,55.7341,55.7951,33477.0
2020-04-22 15:15:00,73.16,73.21,73.05,73.08,28059.0,55.7875,55.8256,55.7036,55.7265,28059.0
2020-04-22 15:20:00,73.09,73.21,73.07,73.12,20809.0,55.7341,55.8256,55.7188,55.757,20809.0
2020-04-22 15:25:00,73.11,73.2,73.01,73.01,31232.0,55.7493,55.818,55.6731,55.6731,31232.0
2020-04-22 15:30:00,73.03,73.11,72.98,73.05,26750.0,55.6883,55.7493,55.6502,55.7036,26750.0
2020-04-22 15:35:00,73.04,73.07,72.91,72.95,44088.0,55.696,55.7188,55.5968,55.6273,44088.0
2020-04-22 15:40:00,72.96,73.14,72.95,73.14,33851.0,55.635,55.7722,55.6273,55.7722,33851.0
2020-04-22 15:45:00,73.14,73.21,72.96,73.21,60539.0,55.7722,55.8256,55.635,55.8256,60539.0
2020-04-22 15:50:00,73.34,73.53,73.09,73.16,170855.0,55.9247,56.0696,55.7341,55.7875,170855.0
2020-04-22 15:55:00,73.2,73.22,72.89,73.06,365215.0,55.818,55.8332,55.5816,55.7112,365215.0
2020-04-23 09:30:00,73.06,73.42,72.72,73.06,108182.0,55.7112,55.9857,55.4519,55.7112,108182.0
2020-04-23 09:35:00,73.01,73.17,72.88,72.91,87063.0,55.6731,55.7951,55.574,55.5968,87063.0
2020-04-23 09:40:00,72.95,73.07,72.74,72.79,26889.0,55.6273,55.7188,55.4672,55.5053,26889.0
2020-04-23 09:45:00,72.78,72.84,72.43,72.83,31158.0,55.4977,55.5435,55.2308,55.5358,31158.0
2020-04-23 09:50:00,72.78,72.78,72.56,72.6,68492.0,55.4977,55.4977,55.3299,55.3604,68492.0
2020-04-23 09:55:00,72.57,72.57,72.37,72.52,72034.0,55.3376,55.3376,55.1851,55.2994,72034.0
2020-04-23 10:00:00,72.53,72.86,72.53,72.7,108835.0,55.3071,55.5587,55.3071,55.4367,108835.0
2020-04-23 10:05:00,72.71,72.94,72.63,72.73,47838.0,55.4443,55.6197,55.3833,55.4596,47838.0
2020-04-23 10:10:00,72.74,72.78,72.44,72.48,65315.0,55.4672,55.4977,55.2384,55.2689,65315.0
2020-04-23 10:15:00,72.45,72.52,72.41,72.48,61128.0,55.2461,55.2994,55.2156,55.2689,61128.0
2020-04-23 10:20:00,72.47,72.68,72.44,72.58,88906.0,55.2613,55.4214,55.2384,55.3452,88906.0
2020-04-23 10:25:00,72.59,72.86,72.52,72.78,105239.0,55.3528,55.5587,55.2994,55.4977,105239.0
2020-04-23 10:30:00,72.8,73.0,72.76,72.96,45656.0,55.5129,55.6655,55.4824,55.635,45656.0
2020-04-23 10:35:00,72.96,73.14,72.86,72.9,53993.0,55.635,55.7722,55.5587,55.5892,53993.0
2020-04-23 10:40:00,72.91,73.3,72.87,73.3,49113.0,55.5968,55.8942,55.5663,55.8942,49113.0
2020-04-23 10:45:00,73.29,73.34,73.05,73.07,27701.0,55.8866,55.9247,55.7036,55.7188,27701.0
2020-04-23 10:50:00,73.07,73.19,72.9,73.18,64818.0,55.7188,55.8103,55.5892,55.8027,64818.0
2020-04-23 10:55:00,73.18,73.31,73.13,73.15,53549.0,55.8027,55.9018,55.7646,55.7798,53549.0
2020-04-23 11:00:00,73.15,73.16,72.88,72.92,37538.0,55.7798,55.7875,55.574,55.6045,37538.0
2020-04-23 11:05:00,72.92,72.96,72.8,72.86,23200.0,55.6045,55.635,55.5129,55.5587,23200.0
2020-04-23 11:10:00,72.85,72.89,72.59,72.67,25678.0,55.5511,55.5816,55.3528,55.4138,25678.0
2020-04-23 11:15:00,72.67,72.92,72.64,72.86,44798.0,55.4138,55.6045,55.3909,55.5587,44798.0
2020-04-23 11:20:00,72.84,72.91,72.65,72.9,119933.0,55.5435,55.5968,55.3986,55.5892,119933.0
2020-04-23 11:25:00,72.91,73.12,72.9,72.97,23725.0,55.5968,55.757,55.5892,55.6426,23725.0
2020-04-23 11:30:00,72.99,73.08,72.96,73.08,20460.0,55.6578,55.7265,55.635,55.7265,20460.0
2020-04-23 11:35:00,73.06,73.08,72.87,73.0,41372.0,55.7112,55.7265,55.5663,55.6655,41372.0
2020-04-23 11:40:00,73.01,73.02,72.82,72.89,34431.0,55.6731,55.6807,55.5282,55.5816,34431.0
2020-04-23 11:45:00,72.89,72.95,72.81,72.9,65615.0,55.5816,55.6273,55.5206,55.5892,65615.0
2020-04-23 11:50:00,72.9,72.92,72.72,72.81,67359.0,55.5892,55.6045,55.4519,55.5206,67359.0
2020-04-23 11:55:00,72.8,72.96,72.78,72.85,79468.0,55.5129,55.635,55.4977,55.5511,79468.0
2020-04-23 12:00:00,72.84,72.96,72.78,72.87,77284.0,55.5435,55.635,55.4977,55.5663,77284.0
2020-04-23 12:05:00,72.87,73.0,72.86,72.98,56953.0,55.5663,55.6655,55.5587,55.6502,56953.0
2020-04-23 12:10:00,72.97,73.0,72.92,72.97,18570.0,55.6426,55.6655,55.6045,55.6426,18570.0
2020-04-23 12:15:00,72.98,73.08,72.97,73.01,18591.0,55.6502,55.7265,55.6426,55.6731,18591.0
2020-04-23 12:20:00,73.01,73.08,72.95,73.08,14249.0,55.6731,55.7265,55.6273,55.7265,14249.0
2020-04-23 12:25:00,73.07,73.1,73.01,73.01,20582.0,55.7188,55.7417,55.6731,55.6731,20582.0
2020-04-23 12:30:00,73.01,73.01,72.88,72.91,10633.0,55.6731,55.6731,55.574,55.5968,10633.0
2020-04-23 12:35:00,72.9,73.09,72.89,73.01,60878.0,55.5892,55.7341,55.5816,55.6731,60878.0
2020-04-23 12:40:00,73.01,73.02,72.38,72.4,42349.0,55.6731,55.6807,55.1927,55.2079,42349.0
2020-04-23 12:45:00,72.45,72.58,72.02,72.35,107206.0,55.2461,55.3452,54.9182,55.1698,107206.0
2020-04-23 12:50:00,72.34,72.45,72.06,72.31,57466.0,55.1622,55.2461,54.9487,55.1393,57466.0
2020-04-23 12:55:00,72.32,72.54,72.29,72.47,49289.0,55.1469,55.3147,55.1241,55.2613,49289.0
2020-04-23 13:00:00,72.49,72.52,72.25,72.3,65001.0,55.2766,55.2994,55.0936,55.1317,65001.0
2020-04-23 13:05:00,72.3,72.59,72.29,72.58,41735.0,55.1317,55.3528,55.1241,55.3452,41735.0
2020-04-23 13:10:00,72.58,72.8,72.55,72.77,18055.0,55.3452,55.5129,55.3223,55.4901,18055.0
2020-04-23 13:15:00,72.81,72.81,72.6,72.6,27506.0,55.5206,55.5206,55.3604,55.3604,27506.0
2020-04-23 13:20:00,72.56,72.56,72.25,72.41,58973.0,55.3299,55.3299,55.0936,55.2156,58973.0
2020-04-23 13:25:00,72.47,72.47,72.21,72.32,30901.0,55.2613,55.2613,55.0631,55.1469,30901.0
2020-04-23 13:30:00,72.32,72.36,72.2,72.28,31289.0,55.1469,55.1774,55.0554,55.1164,31289.0
2020-04-23 13:35:00,72.27,72.35,72.22,72.24,20255.0,55.1088,55.1698,55.0707,55.0859,20255.0
2020-04-23 13:40:00,72.24,72.37,71.96,72.01,90960.0,55.0859,55.1851,54.8724,54.9105,90960.0
2020-04-23 13:45:00,72.03,72.17,71.95,71.98,91512.0,54.9258,55.0325,54.8648,54.8877,91512.0
2020-04-23 13:50:00,71.98,72.09,71.94,71.98,19552.0,54.8877,54.9715,54.8572,54.8877,19552.0
2020-04-23 13:55:00,72.01,72.25,71.99,72.18,25041.0,54.9105,55.0936,54.8953,55.0402,25041.0
2020-04-23 14:00:00,72.19,72.29,72.1,72.24,27341.0,55.0478,55.1241,54.9792,55.0859,27341.0
2020-04-23 14:05:00,72.26,72.28,72.13,72.15,51685.0,55.1012,55.1164,55.002,55.0173,51685.0
2020-04-23 14:10:00,72.12,72.23,71.99,72.17,37030.0,54.9944,55.0783,54.8953,55.0325,37030.0
2020-04-23 14:15:00,72.16,72.41,72.16,72.32,31505.0,55.0249,55.2156,55.0249,55.1469,31505.0
2020-04-23 14:20:00,72.29,72.32,72.08,72.17,23714.0,55.1241,55.1469,54.9639,55.0325,23714.0
2020-04-23 14:25:00,72.2,72.31,72.16,72.21,17033.0,55.0554,55.1393,55.0249,55.0631,17033.0
2020-04-23 14:30:00,72.25,72.32,72.24,72.28,14838.0,55.0936,55.1469,55.0859,55.1164,14838.0
2020-04-23 14:35:00,72.28,72.32,72.21,72.26,21470.0,55.1164,55.1469,55.0631,55.1012,21470.0
2020-04-23 14:40:00,72.26,72.34,72.14,72.17,24658.0,55.1012,55.1622,55.0097,55.0325,24658.0
2020-04-23 14:45:00,72.18,72.28,72.09,72.16,37980.0,55.0402,55.1164,54.9715,55.0249,37980.0
2020-04-23 14:50:00,72.18,72.28,72.13,72.26,23628.0,55.0402,55.1164,55.002,55.1012,23628.0
2020-04-23 14:55:00,72.27,72.46,72.25,72.46,32868.0,55.1088,55.2537,55.0936,55.2537,32868.0
2020-04-23 15:00:00,72.45,72.48,72.39,72.45,20013.0,55.2461,55.2689,55.2003,55.2461,20013.0
2020-04-23 15:05:00,72.44,72.52,72.41,72.42,24515.0,55.2384,55.2994,55.2156,55.2232,24515.0
2020-04-23 15:10:00,72.41,72.42,72.22,72.22,39283.0,55.2156,55.2232,55.0707,55.0707,39283.0
2020-04-23 15:15:00,72.23,72.25,72.13,72.16,42192.0,55.0783,55.0936,55.002,55.0249,42192.0
2020-04-23 15:20:00,72.16,72.17,72.06,72.09,74966.0,55.0249,55.0325,54.9487,54.9715,74966.0
2020-04-23 15:25:00,72.09,72.22,72.06,72.18,31623.0,54.9715,55.0707,54.9487,55.0402,31623.0
2020-04-23 15:30:00,72.2,72.26,72.06,72.21,73409.0,55.0554,55.1012,54.9487,55.0631,73409.0
2020-04-23 15:35:00,72.22,72.26,72.04,72.21,66579.0,55.0707,55.1012,54.9334,55.0631,66579.0
2020-04-23 15:40:00,72.21,72.3,72.07,72.09,67051.0,55.0631,55.1317,54.9563,54.9715,67051.0
2020-04-23 15:45:00,72.09,72.3,72.09,72.29,68290.0,54.9715,55.1317,54.9715,55.1241,68290.0
2020-04-23 15:50:00,72.27,72.31,71.92,71.92,157887.0,55.1088,55.1393,54.8419,54.8419,157887.0
2020-04-23 15:55:00,71.9,72.0,71.75,71.78,301114.0,54.8267,54.9029,54.7123,54.7352,301114.0
2020-04-24 09:30:00,72.5,72.89,72.3,72.85,138749.0,55.2842,55.5816,55.1317,55.5511,138749.0
2020-04-24 09:35:00,72.82,72.89,72.58,72.77,29717.0,55.5282,55.5816,55.3452,55.4901,29717.0
2020-04-24 09:40:00,72.76,72.91,72.72,72.82,32990.0,55.4824,55.5968,55.4519,55.5282,32990.0
2020-04-24 09:45:00,72.8,73.11,72.76,73.03,81476.0,55.5129,55.7493,55.4824,55.6883,81476.0
2020-04-24 09:50:00,73.01,73.11,72.93,73.0,43330.0,55.6731,55.7493,55.6121,55.6655,43330.0
2020-04-24 09:55:00,73.0,73.0,72.6,72.7,35342.0,55.6655,55.6655,55.3604,55.4367,35342.0
2020-04-24 10:00:00,72.69,72.91,72.69,72.76,17300.0,55.4291,55.5968,55.4291,55.4824,17300.0
2020-04-24 10:05:00,72.78,72.88,72.52,72.6,45586.0,55.4977,55.574,55.2994,55.3604,45586.0
2020-04-24 10:10:00,72.65,72.78,72.63,72.71,28385.0,55.3986,55.4977,55.3833,55.4443,28385.0
2020-04-24 10:15:00,72.72,73.16,72.68,73.13,43162.0,55.4519,55.7875,55.4214,55.7646,43162.0
2020-04-24 10:20:00,73.08,73.24,73.08,73.15,16046.0,55.7265,55.8485,55.7265,55.7798,16046.0
2020-04-24 10:25:00,73.11,73.19,73.05,73.08,14511.0,55.7493,55.8103,55.7036,55.7265,14511.0
2020-04-24 10:30:00,73.1,73.29,73.03,73.29,115665.0,55.7417,55.8866,55.6883,55.8866,115665.0
2020-04-24 10:35:00,73.29,73.63,73.29,73.6,31178.0,55.8866,56.1459,55.8866,56.123,31178.0
2020-04-24 10:40:00,73.59,73.63,73.52,73.59,26492.0,56.1154,56.1459,56.062,56.1154,26492.0
2020-04-24 10:45:00,73.6,73.73,73.52,73.6,24604.0,56.123,56.2221,56.062,56.123,24604.0
2020-04-24 10:50:00,73.61,73.69,73.45,73.51,10992.0,56.1306,56.1916,56.0086,56.0544,10992.0
2020-04-24 10:55:00,73.51,73.63,73.45,73.59,28023.0,56.0544,56.1459,56.0086,56.1154,28023.0
2020-04-24 11:00:00,73.61,73.64,73.45,73.54,24077.0,56.1306,56.1535,56.0086,56.0772,24077.0
2020-04-24 11:05:00,73.54,73.65,73.5,73.54,62753.0,56.0772,56.1611,56.0467,56.0772,62753.0
2020-04-24 11:10:00,73.55,73.73,73.51,73.66,119941.0,56.0849,56.2221,56.0544,56.1687,119941.0
2020-04-24 11:15:00,73.61,73.73,73.56,73.64,72014.0,56.1306,56.2221,56.0925,56.1535,72014.0
2020-04-24 11:20:00,73.67,73.94,73.64,73.9,68015.0,56.1764,56.3822,56.1535,56.3517,68015.0
2020-04-24 11:25:00,73.9,73.97,73.83,73.84,39777.0,56.3517,56.4051,56.2984,56.306,39777.0
2020-04-24 11:30:00,73.84,73.92,73.76,73.88,41803.0,56.306,56.367,56.245,56.3365,41803.0
2020-04-24 11:35:00,73.88,73.93,73.82,73.87,57987.0,56.3365,56.3746,56.2907,56.3289,57987.0
2020-04-24 11:40:00,73.85,73.9,73.69,73.81,35450.0,56.3136,56.3517,56.1916,56.2831,35450.0
2020-04-24 11:45:00,73.84,73.94,73.79,73.94,16895.0,56.306,56.3822,56.2679,56.3822,16895.0
2020-04-24 11:50:00,73.94,73.97,73.58,73.58,29679.0,56.3822,56.4051,56.1077,56.1077,29679.0
2020-04-24 11:55:00,73.56,73.56,73.21,73.26,18514.0,56.0925,56.0925,55.8256,55.8637,18514.0
2020-04-24 12:00:00,73.27,73.29,73.06,73.21,18728.0,55.8713,55.8866,55.7112,55.8256,18728.0
2020-04-24 12:05:00,73.21,73.25,73.15,73.16,19140.0,55.8256,55.8561,55.7798,55.7875,19140.0
2020-04-24 12:10:00,73.16,73.16,73.05,73.14,19985.0,55.7875,55.7875,55.7036,55.7722,19985.0
2020-04-24 12:15:00,73.15,73.32,73.15,73.29,11443.0,55.7798,55.9095,55.7798,55.8866,11443.0
2020-04-24 12:20:00,73.28,73.28,73.14,73.17,11019.0,55.879,55.879,55.7722,55.7951,11019.0
2020-04-24 12:25:00,73.18,73.31,73.16,73.3,11908.0,55.8027,55.9018,55.7875,55.8942,11908.0
2020-04-24 12:30:00,73.27,73.35,73.25,73.3,7439.0,55.8713,55.9323,55.8561,55.8942,7439.0
2020-04-24 12:35:00,73.27,73.37,73.25,73.36,9230.0,55.8713,55.9476,55.8561,55.94,9230.0
2020-04-24 12:40:00,73.38,73.6,73.36,73.53,16318.0,55.9552,56.123,55.94,56.0696,16318.0
2020-04-24 12:45:00,73.53,73.55,73.44,73.49,21299.0,56.0696,56.0849,56.001,56.0391,21299.0
2020-04-24 12:50:00,73.47,73.51,73.37,73.37,10022.0,56.0239,56.0544,55.9476,55.9476,10022.0
2020-04-24 12:55:00,73.38,73.38,73.19,73.19,14677.0,55.9552,55.9552,55.8103,55.8103,14677.0
2020-04-24 13:00:00,73.2,73.26,73.18,73.21,6126.0,55.818,55.8637,55.8027,55.8256,6126.0
2020-04-24 13:05:00,73.23,73.28,73.21,73.23,17154.0,55.8408,55.879,55.8256,55.8408,17154.0
2020-04-24 13:10:00,73.22,73.22,73.09,73.12,11483.0,55.8332,55.8332,55.7341,55.757,11483.0
2020-04-24 13:15:00,73.13,73.24,73.1,73.21,17188.0,55.7646,55.8485,55.7417,55.8256,17188.0
2020-04-24 13:20:00,73.21,73.21,73.05,73.05,18968.0,55.8256,55.8256,55.7036,55.7036,18968.0
2020-04-24 13:25:00,73.06,73.15,73.0,73.15,23430.0,55.7112,55.7798,55.6655,55.7798,23430.0
2020-04-24 13:30:00,73.13,73.16,72.98,73.02,11010.0,55.7646,55.7875,55.6502,55.6807,11010.0
2020-04-24 13:35:00,73.03,73.13,73.01,73.1,11914.0,55.6883,55.7646,55.6731,55.7417,11914.0
2020-04-24 13:40:00,73.11,73.19,73.06,73.19,15546.0,55.7493,55.8103,55.7112,55.8103,15546.0
2020-04-24 13:45:00,73.17,73.27,73.11,73.14,28705.0,55.7951,55.8713,55.7493,55.7722,28705.0
2020-04-24 13:50:00,73.13,73.14,73.02,73.08,20161.0,55.7646,55.7722,55.6807,55.7265,20161.0
2020-04-24 13:55:00,73.09,73.28,73.06,73.27,13094.0,55.7341,55.879,55.7112,55.8713,13094.0
2020-04-24 14:00:00,73.27,73.36,73.23,73.35,23797.0,55.8713,55.94,55.8408,55.9323,23797.0
2020-04-24 14:05:00,73.34,73.38,73.24,73.34,20238.0,55.9247,55.9552,55.8485,55.9247,20238.0
2020-04-24 14:10:00,73.34,73.36,73.31,73.36,12020.0,55.9247,55.94,55.9018,55.94,12020.0
2020-04-24 14:15:00,73.35,73.41,73.32,73.37,17681.0,55.9323,55.9781,55.9095,55.9476,17681.0
2020-04-24 14:20:00,73.38,73.43,73.31,73.33,31870.0,55.9552,55.9933,55.9018,55.9171,31870.0
2020-04-24 14:25:00,73.33,73.34,73.13,73.14,20752.0,55.9171,55.9247,55.7646,55.7722,20752.0
2020-04-24 14:30:00,73.14,73.27,73.1,73.25,23114.0,55.7722,55.8713,55.7417,55.8561,23114.0
2020-04-24 14:35:00,73.23,73.38,73.22,73.37,14128.0,55.8408,55.9552,55.8332,55.9476,14128.0
2020-04-24 14:40:00,73.36,73.43,73.23,73.28,18751.0,55.94,55.9933,55.8408,55.879,18751.0
2020-04-24 14:45:00,73.28,73.39,73.25,73.27,21725.0,55.879,55.9628,55.8561,55.8713,21725.0
2020-04-24 14:50:00,73.3,73.35,73.08,73.1,22080.0,55.8942,55.9323,55.7265,55.7417,22080.0
2020-04-24 14:55:00,73.1,73.26,73.09,73.23,16448.0,55.7417,55.8637,55.7341,55.8408,16448.0
2020-04-24 15:00:00,73.22,73.23,73.01,73.01,23875.0,55.8332,55.8408,55.6731,55.6731,23875.0
2020-04-24 15:05:00,73.05,73.2,73.03,73.2,26453.0,55.7036,55.818,55.6883,55.818,26453.0
2020-04-24 15:10:00,73.23,73.3,73.08,73.19,23705.0,55.8408,55.8942,55.7265,55.8103,23705.0
2020-04-24 15:15:00,73.2,73.41,73.19,73.36,16608.0,55.818,55.9781,55.8103,55.94,16608.0
2020-04-24 15:20:00,73.37,73.54,73.32,73.52,21690.0,55.9476,56.0772,55.9095,56.062,21690.0
2020-04-24 15:25:00,73.52,73.58,73.45,73.57,22630.0,56.062,56.1077,56.0086,56.1001,22630.0
2020-04-24 15:30:00,73.56,73.71,73.54,73.69,25466.0,56.0925,56.2069,56.0772,56.1916,25466.0
2020-04-24 15:35:00,73.7,73.8,73.67,73.76,41847.0,56.1992,56.2755,56.1764,56.245,41847.0
2020-04-24 15:40:00,73.76,73.88,73.76,73.83,38390.0,56.245,56.3365,56.245,56.2984,38390.0
2020-04-24 15:45:00,73.83,73.9,73.78,73.89,67920.0,56.2984,56.3517,56.2602,56.3441,67920.0
2020-04-24 15:50:00,73.91,73.93,73.64,73.8,79949.0,56.3594,56.3746,56.1535,56.2755,79949.0
2020-04-24 15:55:00,73.79,73.82,73.59,73.68,193664.0,56.2679,56.2907,56.1154,56.184,193664.0
2020-04-27 09:30:00,74.05,74.32,73.95,74.23,97146.0,56.4661,56.672,56.3899,56.6034,97146.0
2020-04-27 09:35:00,74.23,74.36,74.18,74.23,23904.0,56.6034,56.7025,56.5653,56.6034,23904.0
2020-04-27 09:40:00,74.2,74.22,73.87,73.95,21513.0,56.5805,56.5958,56.3289,56.3899,21513.0
2020-04-27 09:45:00,73.94,74.14,73.93,73.94,29634.0,56.3822,56.5348,56.3746,56.3822,29634.0
2020-04-27 09:50:00,73.95,73.99,73.65,73.65,39662.0,56.3899,56.4204,56.1611,56.1611,39662.0
2020-04-27 09:55:00,73.6,73.93,73.6,73.75,27387.0,56.123,56.3746,56.123,56.2374,27387.0
2020-04-27 10:00:00,73.76,73.88,73.72,73.73,23523.0,56.245,56.3365,56.2145,56.2221,23523.0
2020-04-27 10:05:00,73.73,73.73,73.6,73.64,30799.0,56.2221,56.2221,56.123,56.1535,30799.0
2020-04-27 10:10:00,73.64,73.72,73.62,73.67,30161.0,56.1535,56.2145,56.1382,56.1764,30161.0
2020-04-27 10:15:00,73.68,73.94,73.68,73.94,20751.0,56.184,56.3822,56.184,56.3822,20751.0
2020-04-27 10:20:00,73.95,74.04,73.93,73.95,16234.0,56.3899,56.4585,56.3746,56.3899,16234.0
2020-04-27 10:25:00,73.94,74.05,73.84,73.92,24281.0,56.3822,56.4661,56.306,56.367,24281.0
2020-04-27 10:30:00,73.91,73.93,73.7,73.74,15247.0,56.3594,56.3746,56.1992,56.2297,15247.0
2020-04-27 10:35:00,73.72,73.76,73.64,73.69,14894.0,56.2145,56.245,56.1535,56.1916,14894.0
2020-04-27 10:40:00,73.69,73.8,73.65,73.79,23396.0,56.1916,56.2755,56.1611,56.2679,23396.0
2020-04-27 10:45:00,73.8,73.85,73.73,73.85,19965.0,56.2755,56.3136,56.2221,56.3136,19965.0
2020-04-27 10:50:00,73.88,74.15,73.88,74.14,18703.0,56.3365,56.5424,56.3365,56.5348,18703.0
2020-04-27 10:55:00,74.13,74.14,74.02,74.04,20964.0,56.5271,56.5348,56.4432,56.4585,20964.0
2020-04-27 11:00:00,74.04,74.12,73.93,73.96,32453.0,56.4585,56.5195,56.3746,56.3975,32453.0
2020-04-27 11:05:00,73.93,74.0,73.85,74.0,26809.0,56.3746,56.428,56.3136,56.428,26809.0
2020-04-27 11:10:00,74.0,74.12,73.92,73.92,24655.0,56.428,56.5195,56.367,56.367,24655.0
2020-04-27 11:15:00,73.94,73.99,73.82,73.96,34099.0,56.3822,56.4204,56.2907,56.3975,34099.0
2020-04-27 11:20:00,74.0,74.31,73.99,74.28,30122.0,56.428,56.6644,56.4204,56.6415,30122.0
2020-04-27 11:25:00,74.29,74.37,74.25,74.37,42655.0,56.6491,56.7101,56.6186,56.7101,42655.0
2020-04-27 11:30:00,74.35,74.36,74.24,74.3,16755.0,56.6949,56.7025,56.611,56.6568,16755.0
2020-04-27 11:35:00,74.28,74.31,74.22,74.26,20400.0,56.6415,56.6644,56.5958,56.6263,20400.0
2020-04-27 11:40:00,74.24,74.42,74.18,74.41,24043.0,56.611,56.7483,56.5653,56.7406,24043.0
2020-04-27 11:45:00,74.41,74.44,74.35,74.41,23477.0,56.7406,56.7635,56.6949,56.7406,23477.0
2020-04-27 11:50:00,74.44,74.52,74.39,74.42,33305.0,56.7635,56.8245,56.7254,56.7483,33305.0
2020-04-27 11:55:00,74.41,74.5,74.41,74.43,11243.0,56.7406,56.8093,56.7406,56.7559,11243.0
2020-04-27 12:00:00,74.43,74.47,74.23,74.26,20545.0,56.7559,56.7864,56.6034,56.6263,20545.0
2020-04-27 12:05:00,74.28,74.43,74.28,74.4,19372.0,56.6415,56.7559,56.6415,56.733,19372.0
2020-04-27 12:10:00,74.41,74.44,74.33,74.35,17804.0,56.7406,56.7635,56.6796,56.6949,17804.0
2020-04-27 12:15:00,74.36,74.42,74.33,74.38,17447.0,56.7025,56.7483,56.6796,56.7178,17447.0
2020-04-27 12:20:00,74.38,74.38,74.21,74.23,26052.0,56.7178,56.7178,56.5881,56.6034,26052.0
2020-04-27 12:25:00,74.23,74.32,74.19,74.27,27956.0,56.6034,56.672,56.5729,56.6339,27956.0
2020-04-27 12:30:00,74.28,74.32,74.27,74.31,9913.0,56.6415,56.672,56.6339,56.6644,9913.0
2020-04-27 12:35:00,74.33,74.51,74.33,74.46,24565.0,56.6796,56.8169,56.6796,56.7788,24565.0
2020-04-27 12:40:00,74.44,74.5,74.4,74.45,18594.0,56.7635,56.8093,56.733,56.7711,18594.0
2020-04-27 12:45:00,74.46,74.46,74.31,74.34,16453.0,56.7788,56.7788,56.6644,56.6873,16453.0
2020-04-27 12:50:00,74.36,74.46,74.32,74.34,11529.0,56.7025,56.7788,56.672,56.6873,11529.0
2020-04-27 12:55:00,74.33,74.46,74.33,74.46,14742.0,56.6796,56.7788,56.6796,56.7788,14742.0
2020-04-27 13:00:00,74.46,74.46,74.25,74.33,16065.0,56.7788,56.7788,56.6186,56.6796,16065.0
2020-04-27 13:05:00,74.33,74.43,74.32,74.38,15417.0,56.6796,56.7559,56.672,56.7178,15417.0
2020-04-27 13:10:00,74.4,74.44,74.34,74.38,18908.0,56.733,56.7635,56.6873,56.7178,18908.0
2020-04-27 13:15:00,74.38,74.41,74.27,74.29,21318.0,56.7178,56.7406,56.6339,56.6491,21318.0
2020-04-27 13:20:00,74.29,74.29,74.16,74.21,32891.0,56.6491,56.6491,56.55,56.5881,32891.0
2020-04-27 13:25:00,74.22,74.39,74.19,74.38,62561.0,56.5958,56.7254,56.5729,56.7178,62561.0
2020-04-27 13:30:00,74.39,74.46,74.36,74.46,44145.0,56.7254,56.7788,56.7025,56.7788,44145.0
2020-04-27 13:35:00,74.47,74.52,74.43,74.5,18397.0,56.7864,56.8245,56.7559,56.8093,18397.0
2020-04-27 13:40:00,74.5,74.65,74.47,74.47,36132.0,56.8093,56.9236,56.7864,56.7864,36132.0
2020-04-27 13:45:00,74.46,74.56,74.43,74.5,22055.0,56.7788,56.855,56.7559,56.8093,22055.0
2020-04-27 13:50:00,74.5,74.62,74.5,74.52,21821.0,56.8093,56.9008,56.8093,56.8245,21821.0
2020-04-27 13:55:00,74.53,74.64,74.49,74.59,19101.0,56.8321,56.916,56.8016,56.8779,19101.0
2020-04-27 14:00:00,74.62,74.78,74.62,74.76,23175.0,56.9008,57.0228,56.9008,57.0075,23175.0
2020-04-27 14:05:00,74.75,74.86,74.73,74.83,25403.0,56.9999,57.0838,56.9847,57.0609,25403.0
2020-04-27 14:10:00,74.82,74.94,74.82,74.9,28611.0,57.0533,57.1448,57.0533,57.1143,28611.0
2020-04-27 14:15:00,74.9,74.9,74.81,74.9,47789.0,57.1143,57.1143,57.0457,57.1143,47789.0
2020-04-27 14:20:00,74.91,74.98,74.91,74.97,25215.0,57.1219,57.1753,57.1219,57.1677,25215.0
2020-04-27 14:25:00,74.97,75.04,74.89,74.98,39643.0,57.1677,57.221,57.1067,57.1753,39643.0
2020-04-27 14:30:00,74.98,75.09,74.86,74.89,50458.0,57.1753,57.2592,57.0838,57.1067,50458.0
2020-04-27 14:35:00,74.89,74.94,74.85,74.88,20352.0,57.1067,57.1448,57.0762,57.099,20352.0
2020-04-27 14:40:00,74.88,74.98,74.78,74.8,23510.0,57.099,57.1753,57.0228,57.038,23510.0
2020-04-27 14:45:00,74.8,74.85,74.63,74.73,18367.0,57.038,57.0762,56.9084,56.9847,18367.0
2020-04-27 14:50:00,74.74,74.77,74.65,74.77,22015.0,56.9923,57.0152,56.9236,57.0152,22015.0
2020-04-27 14:55:00,74.78,74.8,74.68,74.7,20163.0,57.0228,57.038,56.9465,56.9618,20163.0
2020-04-27 15:00:00,74.71,74.81,74.69,74.81,25879.0,56.9694,57.0457,56.9542,57.0457,25879.0
2020-04-27 15:05:00,74.8,74.83,74.69,74.7,33249.0,57.038,57.0609,56.9542,56.9618,33249.0
2020-04-27 15:10:00,74.71,74.8,74.69,74.76,25158.0,56.9694,57.038,56.9542,57.0075,25158.0
2020-04-27 15:15:00,74.76,74.77,74.7,74.75,27668.0,57.0075,57.0152,56.9618,56.9999,27668.0
2020-04-27 15:20:00,74.73,74.88,74.73,74.83,42443.0,56.9847,57.099,56.9847,57.0609,42443.0
2020-04-27 15:25:00,74.83,74.84,74.77,74.8,27225.0,57.0609,57.0685,57.0152,57.038,27225.0
2020-04-27 15:30:00,74.8,74.98,74.79,74.97,68622.0,57.038,57.1753,57.0304,57.1677,68622.0
2020-04-27 15:35:00,74.98,75.14,74.96,75.02,63864.0,57.1753,57.2973,57.16,57.2058,63864.0
2020-04-27 15:40:00,75.01,75.05,74.99,75.01,58448.0,57.1982,57.2287,57.1829,57.1982,58448.0
2020-04-27 15:45:00,75.0,75.14,74.98,75.13,83752.0,57.1905,57.2973,57.1753,57.2897,83752.0
2020-04-27 15:50:00,75.11,75.21,74.95,75.07,234684.0,57.2744,57.3507,57.1524,57.2439,234684.0
2020-04-27 15:55:00,75.08,75.14,74.85,74.98,305624.0,57.2515,57.2973,57.0762,57.1753,305624.0
2020-04-28 09:30:00,76.31,76.6,76.11,76.4,166842.0,58.1895,58.4106,58.037,58.2581,166842.0
2020-04-28 09:35:00,76.44,76.86,76.39,76.77,49087.0,58.2886,58.6089,58.2505,58.5402,49087.0
2020-04-28 09:40:00,76.77,77.11,76.73,77.1,44764.0,58.5402,58.7995,58.5097,58.7919,44764.0
2020-04-28 09:45:00,77.15,77.48,77.11,77.17,90249.0,58.83,59.0816,58.7995,58.8453,90249.0
2020-04-28 09:50:00,77.18,77.72,77.16,77.53,115457.0,58.8529,59.2646,58.8376,59.1198,115457.0
2020-04-28 09:55:00,77.58,77.82,77.51,77.58,62196.0,59.1579,59.3409,59.1045,59.1579,62196.0
2020-04-28 10:00:00,77.55,77.62,77.31,77.61,70847.0,59.135,59.1884,58.952,59.1808,70847.0
2020-04-28 10:05:00,77.6,77.77,77.58,77.74,54388.0,59.1731,59.3028,59.1579,59.2799,54388.0
2020-04-28 10:10:00,77.75,77.82,77.62,77.72,67202.0,59.2875,59.3409,59.1884,59.2646,67202.0
2020-04-28 10:15:00,77.71,78.0,77.68,77.91,63988.0,59.257,59.4782,59.2341,59.4095,63988.0
2020-04-28 10:20:00,77.9,77.91,77.75,77.79,41126.0,59.4019,59.4095,59.2875,59.318,41126.0
2020-04-28 10:25:00,77.78,77.96,77.74,77.93,49058.0,59.3104,59.4477,59.2799,59.4248,49058.0
2020-04-28 10:30:00,77.93,77.93,77.64,77.64,46213.0,59.4248,59.4248,59.2036,59.2036,46213.0
2020-04-28 10:35:00,77.63,77.89,77.63,77.88,61277.0,59.196,59.3943,59.196,59.3867,61277.0
2020-04-28 10:40:00,77.88,77.88,77.65,77.66,64290.0,59.3867,59.3867,59.2113,59.2189,64290.0
2020-04-28 10:45:00,77.67,77.97,77.64,77.97,131199.0,59.2265,59.4553,59.2036,59.4553,131199.0
2020-04-28 10:50:00,77.97,77.99,77.74,77.74,42211.0,59.4553,59.4705,59.2799,59.2799,42211.0
2020-04-28 10:55:00,77.76,77.78,77.38,77.43,40148.0,59.2951,59.3104,59.0054,59.0435,40148.0
2020-04-28 11:00:00,77.49,77.52,77.31,77.44,38057.0,59.0893,59.1121,58.952,59.0511,38057.0
2020-04-28 11:05:00,77.45,77.85,77.44,77.85,39934.0,59.0588,59.3638,59.0511,59.3638,39934.0
2020-04-28 11:10:00,77.85,78.44,77.82,78.41,177738.0,59.3638,59.8137,59.3409,59.7908,177738.0
2020-04-28 11:15:00,78.41,78.46,78.08,78.15,145605.0,59.7908,59.8289,59.5392,59.5925,145605.0
2020-04-28 11:20:00,78.16,78.39,78.06,78.23,45485.0,59.6002,59.7756,59.5239,59.6535,45485.0
2020-04-28 11:25:00,78.23,78.29,77.97,77.99,60750.0,59.6535,59.6993,59.4553,59.4705,60750.0
2020-04-28 11:30:00,77.98,78.0,77.83,77.92,26308.0,59.4629,59.4782,59.3485,59.4172,26308.0
2020-04-28 11:35:00,77.92,77.92,77.78,77.84,33017.0,59.4172,59.4172,59.3104,59.3562,33017.0
2020-04-28 11:40:00,77.83,77.83,77.57,77.57,46233.0,59.3485,59.3485,59.1503,59.1503,46233.0
2020-04-28 11:45:00,77.57,77.64,77.35,77.36,24232.0,59.1503,59.2036,58.9825,58.9901,24232.0
2020-04-28 11:50:00,77.35,77.45,77.17,77.2,36113.0,58.9825,59.0588,58.8453,58.8681,36113.0
2020-04-28 11:55:00,77.21,77.23,76.94,77.01,24710.0,58.8758,58.891,58.6699,58.7232,24710.0
2020-04-28 12:00:00,77.02,77.03,76.91,77.01,41273.0,58.7309,58.7385,58.647,58.7232,41273.0
2020-04-28 12:05:00,77.01,77.14,76.99,77.14,37411.0,58.7232,58.8224,58.708,58.8224,37411.0
2020-04-28 12:10:00,77.13,77.24,77.0,77.01,46566.0,58.8147,58.8986,58.7156,58.7232,46566.0
2020-04-28 12:15:00,77.02,77.02,76.61,76.72,43177.0,58.7309,58.7309,58.4182,58.5021,43177.0
2020-04-28 12:20:00,76.73,76.9,76.72,76.8,30065.0,58.5097,58.6394,58.5021,58.5631,30065.0
2020-04-28 12:25:00,76.82,76.88,76.74,76.83,31093.0,58.5784,58.6241,58.5174,58.586,31093.0
2020-04-28 12:30:00,76.81,76.94,76.76,76.93,28701.0,58.5707,58.6699,58.5326,58.6622,28701.0
2020-04-28 12:35:00,76.92,76.94,76.87,76.89,22360.0,58.6546,58.6699,58.6165,58.6317,22360.0
2020-04-28 12:40:00,76.89,77.01,76.88,76.98,25015.0,58.6317,58.7232,58.6241,58.7004,25015.0
2020-04-28 12:45:00,77.0,77.08,76.9,76.97,41384.0,58.7156,58.7766,58.6394,58.6927,41384.0
2020-04-28 12:50:00,76.97,76.98,76.89,76.93,27615.0,58.6927,58.7004,58.6317,58.6622,27615.0
2020-04-28 12:55:00,76.92,77.18,76.92,77.06,21655.0,58.6546,58.8529,58.6546,58.7614,21655.0
2020-04-28 13:00:00,77.06,77.18,77.05,77.17,19028.0,58.7614,58.8529,58.7537,58.8453,19028.0
2020-04-28 13:05:00,77.16,77.26,77.12,77.23,18788.0,58.8376,58.9139,58.8071,58.891,18788.0
2020-04-28 13:10:00,77.25,77.28,77.11,77.12,18592.0,58.9063,58.9291,58.7995,58.8071,18592.0
2020-04-28 13:15:00,77.14,77.24,77.08,77.11,31845.0,58.8224,58.8986,58.7766,58.7995,31845.0
2020-04-28 13:20:00,77.11,77.17,77.09,77.16,38914.0,58.7995,58.8453,58.7842,58.8376,38914.0
2020-04-28 13:25:00,77.16,77.18,77.1,77.12,14686.0,58.8376,58.8529,58.7919,58.8071,14686.0
2020-04-28 13:30:00,77.1,77.19,77.05,77.11,26600.0,58.7919,58.8605,58.7537,58.7995,26600.0
2020-04-28 13:35:00,77.12,77.14,77.07,77.09,19168.0,58.8071,58.8224,58.769,58.7842,19168.0
2020-04-28 13:40:00,77.1,77.36,77.09,77.36,35453.0,58.7919,58.9901,58.7842,58.9901,35453.0
2020-04-28 13:45:00,77.38,77.42,77.33,77.38,20875.0,59.0054,59.0359,58.9673,59.0054,20875.0
2020-04-28 13:50:00,77.38,77.4,77.24,77.25,25747.0,59.0054,59.0206,58.8986,58.9063,25747.0
2020-04-28 13:55:00,77.25,77.25,77.11,77.11,19982.0,58.9063,58.9063,58.7995,58.7995,19982.0
2020-04-28 14:00:00,77.12,77.27,77.12,77.24,26309.0,58.8071,58.9215,58.8071,58.8986,26309.0
2020-04-28 14:05:00,77.24,77.3,77.2,77.3,29631.0,58.8986,58.9444,58.8681,58.9444,29631.0
2020-04-28 14:10:00,77.33,77.44,77.32,77.43,18845.0,58.9673,59.0511,58.9596,59.0435,18845.0
2020-04-28 14:15:00,77.43,77.46,77.38,77.45,26982.0,59.0435,59.0664,59.0054,59.0588,26982.0
2020-04-28 14:20:00,77.46,77.48,77.41,77.44,17624.0,59.0664,59.0816,59.0283,59.0511,17624.0
2020-04-28 14:25:00,77.43,77.46,77.39,77.42,22675.0,59.0435,59.0664,59.013,59.0359,22675.0
2020-04-28 14:30:00,77.41,77.48,77.4,77.42,21647.0,59.0283,59.0816,59.0206,59.0359,21647.0
2020-04-28 14:35:00,77.42,77.42,77.34,77.37,15663.0,59.0359,59.0359,58.9749,58.9978,15663.0
2020-04-28 14:40:00,77.36,77.46,77.36,77.41,19374.0,58.9901,59.0664,58.9901,59.0283,19374.0
2020-04-28 14:45:00,77.4,77.4,77.28,77.38,31734.0,59.0206,59.0206,58.9291,59.0054,31734.0
2020-04-28 14:50:00,77.36,77.48,77.35,77.39,43648.0,58.9901,59.0816,58.9825,59.013,43648.0
2020-04-28 14:55:00,77.37,77.42,77.22,77.38,34368.0,58.9978,59.0359,58.8834,59.0054,34368.0
2020-04-28 15:00:00,77.38,77.58,77.38,77.5,28052.0,59.0054,59.1579,59.0054,59.0969,28052.0
2020-04-28 15:05:00,77.52,77.55,77.46,77.5,29931.0,59.1121,59.135,59.0664,59.0969,29931.0
2020-04-28 15:10:00,77.5,77.57,77.46,77.51,30542.0,59.0969,59.1503,59.0664,59.1045,30542.0
2020-04-28 15:15:00,77.5,77.53,77.44,77.52,40151.0,59.0969,59.1198,59.0511,59.1121,40151.0
2020-04-28 15:20:00,77.52,77.72,77.42,77.62,56245.0,59.1121,59.2646,59.0359,59.1884,56245.0
2020-04-28 15:25:00,77.63,77.69,77.52,77.55,53012.0,59.196,59.2418,59.1121,59.135,53012.0
2020-04-28 15:30:00,77.55,77.58,77.48,77.53,59869.0,59.135,59.1579,59.0816,59.1198,59869.0
2020-04-28 15:35:00,77.52,77.6,77.42,77.6,86027.0,59.1121,59.1731,59.0359,59.1731,86027.0
2020-04-28 15:40:00,77.61,77.76,77.55,77.56,115659.0,59.1808,59.2951,59.135,59.1426,115659.0
2020-04-28 15:45:00,77.57,77.6,77.38,77.39,117084.0,59.1503,59.1731,59.0054,59.013,117084.0
2020-04-28 15:50:00,77.26,77.39,77.08,77.13,239547.0,58.9139,59.013,58.7766,58.8147,239547.0
2020-04-28 15:55:00,77.14,77.37,77.06,77.27,364418.0,58.8224,58.9978,58.7614,58.9215,364418.0
2020-04-29 09:30:00,78.2,78.44,77.7,78.07,129039.0,59.6307,59.8137,59.2494,59.5315,129039.0
2020-04-29 09:35:00,78.07,78.25,77.86,77.87,36582.0,59.5315,59.6688,59.3714,59.379,36582.0
2020-04-29 09:40:00,77.87,78.03,77.74,77.86,41667.0,59.379,59.501,59.2799,59.3714,41667.0
2020-04-29 09:45:00,77.86,77.89,77.67,77.82,24746.0,59.3714,59.3943,59.2265,59.3409,24746.0
2020-04-29 09:50:00,77.82,77.97,77.8,77.93,27234.0,59.3409,59.4553,59.3257,59.4248,27234.0
2020-04-29 09:55:00,77.92,77.94,77.5,77.5,20455.0,59.4172,59.4324,59.0969,59.0969,20455.0
2020-04-29 10:00:00,77.5,77.51,77.14,77.16,35776.0,59.0969,59.1045,58.8224,58.8376,35776.0
2020-04-29 10:05:00,77.19,77.33,76.96,76.97,27150.0,58.8605,58.9673,58.6851,58.6927,27150.0
2020-04-29 10:10:00,76.96,77.16,76.93,77.0,32650.0,58.6851,58.8376,58.6622,58.7156,32650.0
2020-04-29 10:15:00,77.03,77.23,77.01,77.2,45733.0,58.7385,58.891,58.7232,58.8681,45733.0
2020-04-29 10:20:00,77.19,77.21,77.06,77.17,20510.0,58.8605,58.8758,58.7614,58.8453,20510.0
2020-04-29 10:25:00,77.17,77.22,77.13,77.22,20923.0,58.8453,58.8834,58.8147,58.8834,20923.0
2020-04-29 10:30:00,77.17,77.23,77.11,77.16,33035.0,58.8453,58.891,58.7995,58.8376,33035.0
2020-04-29 10:35:00,77.16,77.26,77.1,77.22,43946.0,58.8376,58.9139,58.7919,58.8834,43946.0
2020-04-29 10:40:00,77.22,77.31,77.16,77.19,19181.0,58.8834,58.952,58.8376,58.8605,19181.0
2020-04-29 10:45:00,77.2,77.22,77.13,77.18,29158.0,58.8681,58.8834,58.8147,58.8529,29158.0
2020-04-29 10:50:00,77.18,77.26,77.14,77.18,19207.0,58.8529,58.9139,58.8224,58.8529,19207.0
2020-04-29 10:55:00,77.19,77.19,77.09,77.09,29776.0,58.8605,58.8605,58.7842,58.7842,29776.0
2020-04-29 11:00:00,77.1,77.25,77.08,77.23,49896.0,58.7919,58.9063,58.7766,58.891,49896.0
2020-04-29 11:05:00,77.23,77.33,77.13,77.33,39229.0,58.891,58.9673,58.8147,58.9673,39229.0
2020-04-29 11:10:00,77.34,77.36,77.18,77.2,19387.0,58.9749,58.9901,58.8529,58.8681,19387.0
2020-04-29 11:15:00,77.21,77.26,77.18,77.25,34072.0,58.8758,58.9139,58.8529,58.9063,34072.0
2020-04-29 11:20:00,77.24,77.26,77.15,77.24,24905.0,58.8986,58.9139,58.83,58.8986,24905.0
2020-04-29 11:25:00,77.24,77.3,77.12,77.25,41592.0,58.8986,58.9444,58.8071,58.9063,41592.0
2020-04-29 11:30:00,77.25,77.35,77.21,77.25,24711.0,58.9063,58.9825,58.8758,58.9063,24711.0
2020-04-29 11:35:00,77.26,77.3,77.22,77.28,20586.0,58.9139,58.9444,58.8834,58.9291,20586.0
2020-04-29 11:40:00,77.28,77.29,77.24,77.26,20676.0,58.9291,58.9368,58.8986,58.9139,20676.0
2020-04-29 11:45:00,77.27,77.4,77.24,77.4,24856.0,58.9215,59.0206,58.8986,59.0206,24856.0
2020-04-29 11:50:00,77.41,77.47,77.34,77.45,20343.0,59.0283,59.074,58.9749,59.0588,20343.0
2020-04-29 11:55:00,77.44,77.48,77.39,77.39,11539.0,59.0511,59.0816,59.013,59.013,11539.0
2020-04-29 12:00:00,77.38,77.43,77.26,77.3,17475.0,59.0054,59.0435,58.9139,58.9444,17475.0
2020-04-29 12:05:00,77.28,77.3,77.23,77.28,29442.0,58.9291,58.9444,58.891,58.9291,29442.0
2020-04-29 12:10:00,77.28,77.36,77.28,77.35,22478.0,58.9291,58.9901,58.9291,58.9825,22478.0
2020-04-29 12:15:00,77.36,77.36,77.24,77.32,27380.0,58.9901,58.9901,58.8986,58.9596,27380.0
2020-04-29 12:20:00,77.31,77.34,77.3,77.33,20187.0,58.952,58.9749,58.9444,58.9673,20187.0
2020-04-29 12:25:00,77.33,77.34,77.25,77.3,26128.0,58.9673,58.9749,58.9063,58.9444,26128.0
2020-04-29 12:30:00,77.31,77.47,77.3,77.43,23783.0,58.952,59.074,58.9444,59.0435,23783.0
2020-04-29 12:35:00,77.44,77.65,77.43,77.6,30361.0,59.0511,59.2113,59.0435,59.1731,30361.0
2020-04-29 12:40:00,77.6,77.62,77.47,77.51,16055.0,59.1731,59.1884,59.074,59.1045,16055.0
2020-04-29 12:45:00,77.52,77.53,77.42,77.45,27133.0,59.1121,59.1198,59.0359,59.0588,27133.0
2020-04-29 12:50:00,77.45,77.47,77.35,77.35,37988.0,59.0588,59.074,58.9825,58.9825,37988.0
2020-04-29 12:55:00,77.35,77.35,77.22,77.25,30337.0,58.9825,58.9825,58.8834,58.9063,30337.0
2020-04-29 13:00:00,77.27,77.42,77.26,77.41,27398.0,58.9215,59.0359,58.9139,59.0283,27398.0
2020-04-29 13:05:00,77.42,77.49,77.41,77.47,21477.0,59.0359,59.0893,59.0283,59.074,21477.0
2020-04-29 13:10:00,77.48,77.56,77.43,77.48,18560.0,59.0816,59.1426,59.0435,59.0816,18560.0
2020-04-29 13:15:00,77.44,77.51,77.41,77.5,18109.0,59.0511,59.1045,59.0283,59.0969,18109.0
2020-04-29 13:20:00,77.5,77.57,77.49,77.5,26263.0,59.0969,59.1503,59.0893,59.0969,26263.0
2020-04-29 13:25:00,77.5,77.55,77.5,77.53,25435.0,59.0969,59.135,59.0969,59.1198,25435.0
2020-04-29 13:30:00,77.53,77.56,77.4,77.41,20589.0,59.1198,59.1426,59.0206,59.0283,20589.0
2020-04-29 13:35:00,77.42,77.42,77.31,77.34,25099.0,59.0359,59.0359,58.952,58.9749,25099.0
2020-04-29 13:40:00,77.33,77.35,77.22,77.25,21800.0,58.9673,58.9825,58.8834,58.9063,21800.0
2020-04-29 13:45:00,77.24,77.33,77.24,77.33,14915.0,58.8986,58.9673,58.8986,58.9673,14915.0
2020-04-29 13:50:00,77.32,77.34,77.3,77.31,17448.0,58.9596,58.9749,58.9444,58.952,17448.0
2020-04-29 13:55:00,77.31,77.32,77.25,77.3,25261.0,58.952,58.9596,58.9063,58.9444,25261.0
2020-04-29 14:00:00,77.32,77.46,77.08,77.2,111983.0,58.9596,59.0664,58.7766,58.8681,111983.0
2020-04-29 14:05:00,77.2,77.32,77.03,77.28,153546.0,58.8681,58.9596,58.7385,58.9291,153546.0
2020-04-29 14:10:00,77.29,77.29,76.9,77.03,65053.0,58.9368,58.9368,58.6394,58.7385,65053.0
2020-04-29 14:15:00,77.02,77.2,76.91,76.92,21928.0,58.7309,58.8681,58.647,58.6546,21928.0
2020-04-29 14:20:00,76.94,77.12,76.89,77.09,37121.0,58.6699,58.8071,58.6317,58.7842,37121.0
2020-04-29 14:25:00,77.09,77.2,77.08,77.12,42912.0,58.7842,58.8681,58.7766,58.8071,42912.0
2020-04-29 14:30:00,77.12,77.25,77.07,77.16,41345.0,58.8071,58.9063,58.769,58.8376,41345.0
2020-04-29 14:35:00,77.16,77.32,77.13,77.22,33613.0,58.8376,58.9596,58.8147,58.8834,33613.0
2020-04-29 14:40:00,77.22,77.3,77.19,77.2,18252.0,58.8834,58.9444,58.8605,58.8681,18252.0
2020-04-29 14:45:00,77.22,77.23,77.09,77.1,26589.0,58.8834,58.891,58.7842,58.7919,26589.0
2020-04-29 14:50:00,77.12,77.15,76.96,77.0,35125.0,58.8071,58.83,58.6851,58.7156,35125.0
2020-04-29 14:55:00,77.0,77.22,76.95,77.17,49208.0,58.7156,58.8834,58.6775,58.8453,49208.0
2020-04-29 15:00:00,77.15,77.27,77.14,77.25,27887.0,58.83,58.9215,58.8224,58.9063,27887.0
2020-04-29 15:05:00,77.24,77.28,77.2,77.25,34759.0,58.8986,58.9291,58.8681,58.9063,34759.0
2020-04-29 15:10:00,77.24,77.27,77.22,77.24,31367.0,58.8986,58.9215,58.8834,58.8986,31367.0
2020-04-29 15:15:00,77.25,77.27,77.2,77.26,67103.0,58.9063,58.9215,58.8681,58.9139,67103.0
2020-04-29 15:20:00,77.27,77.33,77.22,77.27,62614.0,58.9215,58.9673,58.8834,58.9215,62614.0
2020-04-29 15:25:00,77.27,77.29,77.14,77.23,62900.0,58.9215,58.9368,58.8224,58.891,62900.0
2020-04-29 15:30:00,77.23,77.24,77.1,77.2,45869.0,58.891,58.8986,58.7919,58.8681,45869.0
2020-04-29 15:35:00,77.2,77.27,77.11,77.14,47986.0,58.8681,58.9215,58.7995,58.8224,47986.0
2020-04-29 15:40:00,77.15,77.21,77.11,77.15,40092.0,58.83,58.8758,58.7995,58.83,40092.0
2020-04-29 15:45:00,77.15,77.16,77.02,77.05,52705.0,58.83,58.8376,58.7309,58.7537,52705.0
2020-04-29 15:50:00,77.04,77.05,76.54,76.55,163758.0,58.7461,58.7537,58.3649,58.3725,163758.0
2020-04-29 15:55:00,76.55,76.6,76.36,76.5,297908.0,58.3725,58.4106,58.2276,58.3343,297908.0
2020-04-30 09:30:00,75.95,76.0,74.47,74.55,233367.0,57.915,57.9531,56.7864,56.8474,233367.0
2020-04-30 09:35:00,74.52,74.59,73.82,74.08,165897.0,56.8245,56.8779,56.2907,56.489,165897.0
2020-04-30 09:40:00,74.08,74.18,73.57,73.61,130402.0,56.489,56.5653,56.1001,56.1306,130402.0
2020-04-30 09:45:00,73.61,73.65,72.91,72.94,166765.0,56.1306,56.1611,55.5968,55.6197,166765.0
2020-04-30 09:50:00,72.96,73.67,72.78,73.59,112198.0,55.635,56.1764,55.4977,56.1154,112198.0
2020-04-30 09:55:00,73.62,74.12,73.62,73.93,114620.0,56.1382,56.5195,56.1382,56.3746,114620.0
2020-04-30 10:00:00,73.96,74.2,73.78,73.78,45445.0,56.3975,56.5805,56.2602,56.2602,45445.0
2020-04-30 10:05:00,73.76,74.06,73.76,74.06,44977.0,56.245,56.4738,56.245,56.4738,44977.0
2020-04-30 10:10:00,74.05,74.46,74.0,74.45,71215.0,56.4661,56.7788,56.428,56.7711,71215.0
2020-04-30 10:15:00,74.44,74.79,74.43,74.65,85999.0,56.7635,57.0304,56.7559,56.9236,85999.0
2020-04-30 10:20:00,74.68,75.14,74.64,75.14,62434.0,56.9465,57.2973,56.916,57.2973,62434.0
2020-04-30 10:25:00,75.13,75.8,75.12,75.64,78296.0,57.2897,57.8006,57.282,57.6786,78296.0
2020-04-30 10:30:00,75.62,75.9,75.37,75.56,62109.0,57.6633,57.8768,57.4727,57.6176,62109.0
2020-04-30 10:35:00,75.57,75.94,75.57,75.92,52147.0,57.6252,57.9073,57.6252,57.8921,52147.0
2020-04-30 10:40:00,75.92,75.93,75.52,75.53,52203.0,57.8921,57.8997,57.5871,57.5947,52203.0
2020-04-30 10:45:00,75.54,75.83,75.48,75.78,45338.0,57.6023,57.8234,57.5566,57.7853,45338.0
2020-04-30 10:50:00,75.78,76.06,75.78,76.01,40021.0,57.7853,57.9988,57.7853,57.9607,40021.0
2020-04-30 10:55:00,76.0,76.01,75.78,75.81,50086.0,57.9531,57.9607,57.7853,57.8082,50086.0
2020-04-30 11:00:00,75.83,76.12,75.82,76.1,41008.0,57.8234,58.0446,57.8158,58.0293,41008.0
2020-04-30 11:05:00,76.12,76.16,75.77,75.9,38205.0,58.0446,58.0751,57.7777,57.8768,38205.0
2020-04-30 11:10:00,75.9,75.95,75.65,75.92,49525.0,57.8768,57.915,57.6862,57.8921,49525.0
2020-04-30 11:15:00,75.94,76.02,75.53,75.56,56053.0,57.9073,57.9683,57.5947,57.6176,56053.0
2020-04-30 11:20:00,75.58,75.74,75.51,75.68,27763.0,57.6328,57.7548,57.5794,57.7091,27763.0
2020-04-30 11:25:00,75.68,75.71,75.37,75.4,34387.0,57.7091,57.7319,57.4727,57.4956,34387.0
2020-04-30 11:30:00,75.4,75.6,75.35,75.47,37921.0,57.4956,57.6481,57.4574,57.5489,37921.0
2020-04-30 11:35:00,75.46,75.5,75.25,75.33,28844.0,57.5413,57.5718,57.3812,57.4422,28844.0
2020-04-30 11:40:00,75.34,75.52,75.33,75.42,42971.0,57.4498,57.5871,57.4422,57.5108,42971.0
2020-04-30 11:45:00,75.4,75.41,75.13,75.17,52004.0,57.4956,57.5032,57.2897,57.3202,52004.0
2020-04-30 11:50:00,75.15,75.15,74.87,74.91,25993.0,57.3049,57.3049,57.0914,57.1219,25993.0
2020-04-30 11:55:00,74.91,74.98,74.71,74.77,29998.0,57.1219,57.1753,56.9694,57.0152,29998.0
2020-04-30 12:00:00,74.76,75.03,74.74,75.03,34692.0,57.0075,57.2134,56.9923,57.2134,34692.0
2020-04-30 12:05:00,75.03,75.14,74.98,75.1,30803.0,57.2134,57.2973,57.1753,57.2668,30803.0
2020-04-30 12:10:00,75.09,75.09,74.92,74.99,19667.0,57.2592,57.2592,57.1295,57.1829,19667.0
2020-04-30 12:15:00,74.98,75.1,74.95,74.97,30961.0,57.1753,57.2668,57.1524,57.1677,30961.0
2020-04-30 12:20:00,74.98,75.03,74.85,75.01,24729.0,57.1753,57.2134,57.0762,57.1982,24729.0
2020-04-30 12:25:00,75.02,75.11,75.0,75.06,23456.0,57.2058,57.2744,57.1905,57.2363,23456.0
2020-04-30 12:30:00,75.06,75.06,74.78,74.94,33883.0,57.2363,57.2363,57.0228,57.1448,33883.0
2020-04-30 12:35:00,74.95,75.15,74.94,75.06,33693.0,57.1524,57.3049,57.1448,57.2363,33693.0
2020-04-30 12:40:00,75.08,75.14,75.03,75.05,23512.0,57.2515,57.2973,57.2134,57.2287,23512.0
2020-04-30 12:45:00,75.04,75.21,75.01,75.03,23354.0,57.221,57.3507,57.1982,57.2134,23354.0
2020-04-30 12:50:00,75.01,75.05,74.9,75.05,29313.0,57.1982,57.2287,57.1143,57.2287,29313.0
2020-04-30 12:55:00,75.05,75.05,74.87,75.01,37148.0,57.2287,57.2287,57.0914,57.1982,37148.0
2020-04-30 13:00:00,75.0,75.01,74.7,74.78,29686.0,57.1905,57.1982,56.9618,57.0228,29686.0
2020-04-30 13:05:00,74.77,74.85,74.75,74.81,18616.0,57.0152,57.0762,56.9999,57.0457,18616.0
2020-04-30 13:10:00,74.82,75.04,74.79,75.04,21402.0,57.0533,57.221,57.0304,57.221,21402.0
2020-04-30 13:15:00,75.04,75.05,74.83,74.83,17836.0,57.221,57.2287,57.0609,57.0609,17836.0
2020-04-30 13:20:00,74.84,74.85,74.76,74.8,22878.0,57.0685,57.0762,57.0075,57.038,22878.0
2020-04-30 13:25:00,74.81,74.87,74.66,74.66,33517.0,57.0457,57.0914,56.9313,56.9313,33517.0
2020-04-30 13:30:00,74.66,74.86,74.65,74.79,31938.0,56.9313,57.0838,56.9236,57.0304,31938.0
2020-04-30 13:35:00,74.82,74.96,74.76,74.77,26958.0,57.0533,57.16,57.0075,57.0152,26958.0
2020-04-30 13:40:00,74.77,74.82,74.68,74.8,23813.0,57.0152,57.0533,56.9465,57.038,23813.0
2020-04-30 13:45:00,74.81,74.82,74.71,74.77,29584.0,57.0457,57.0533,56.9694,57.0152,29584.0
2020-04-30 13:50:00,74.77,74.81,74.64,74.69,25321.0,57.0152,57.0457,56.916,56.9542,25321.0
2020-04-30 13:55:00,74.7,74.76,74.66,74.76,21977.0,56.9618,57.0075,56.9313,57.0075,21977.0
2020-04-30 14:00:00,74.77,74.77,74.59,74.61,25749.0,57.0152,57.0152,56.8779,56.8931,25749.0
2020-04-30 14:05:00,74.6,74.74,74.58,74.68,36902.0,56.8855,56.9923,56.8703,56.9465,36902.0
2020-04-30 14:10:00,74.67,74.73,74.63,74.66,32389.0,56.9389,56.9847,56.9084,56.9313,32389.0
2020-04-30 14:15:00,74.66,74.7,74.58,74.67,38947.0,56.9313,56.9618,56.8703,56.9389,38947.0
2020-04-30 14:20:00,74.69,74.76,74.68,74.73,36464.0,56.9542,57.0075,56.9465,56.9847,36464.0
2020-04-30 14:25:00,74.72,74.75,74.6,74.67,47061.0,56.977,56.9999,56.8855,56.9389,47061.0
2020-04-30 14:30:00,74.68,74.81,74.67,74.76,19565.0,56.9465,57.0457,56.9389,57.0075,19565.0
2020-04-30 14:35:00,74.76,74.77,74.57,74.63,37574.0,57.0075,57.0152,56.8626,56.9084,37574.0
2020-04-30 14:40:00,74.63,74.63,74.51,74.62,36901.0,56.9084,56.9084,56.8169,56.9008,36901.0
2020-04-30 14:45:00,74.63,74.74,74.62,74.65,30186.0,56.9084,56.9923,56.9008,56.9236,30186.0
2020-04-30 14:50:00,74.65,74.66,74.5,74.55,36034.0,56.9236,56.9313,56.8093,56.8474,36034.0
2020-04-30 14:55:00,74.55,74.61,74.48,74.6,34819.0,56.8474,56.8931,56.794,56.8855,34819.0
2020-04-30 15:00:00,74.6,74.64,74.41,74.45,33223.0,56.8855,56.916,56.7406,56.7711,33223.0
2020-04-30 15:05:00,74.46,74.59,74.43,74.51,30200.0,56.7788,56.8779,56.7559,56.8169,30200.0
2020-04-30 15:10:00,74.5,74.5,74.33,74.43,35401.0,56.8093,56.8093,56.6796,56.7559,35401.0
2020-04-30 15:15:00,74.45,74.7,74.44,74.62,41450.0,56.7711,56.9618,56.7635,56.9008,41450.0
2020-04-30 15:20:00,74.62,74.87,74.61,74.79,52255.0,56.9008,57.0914,56.8931,57.0304,52255.0
2020-04-30 15:25:00,74.8,74.82,74.57,74.6,43105.0,57.038,57.0533,56.8626,56.8855,43105.0
2020-04-30 15:30:00,74.6,74.71,74.53,74.56,71412.0,56.8855,56.9694,56.8321,56.855,71412.0
2020-04-30 15:35:00,74.56,74.58,74.35,74.43,111763.0,56.855,56.8703,56.6949,56.7559,111763.0
2020-04-30 15:40:00,74.43,74.46,74.18,74.36,99237.0,56.7559,56.7788,56.5653,56.7025,99237.0
2020-04-30 15:45:00,74.35,74.38,74.17,74.23,106468.0,56.6949,56.7178,56.5576,56.6034,106468.0
2020-04-30 15:50:00,74.17,74.6,74.08,74.59,180627.0,56.5576,56.8855,56.489,56.8779,180627.0
2020-04-30 15:55:00,74.59,74.74,74.42,74.5,322588.0,56.8779,56.9923,56.7483,56.8093,322588.0
2020-05-01 09:30:00,74.55,74.89,73.86,74.57,116061.0,56.8474,57.1067,56.3212,56.8626,116061.0
2020-05-01 09:35:00,74.72,74.72,74.04,74.17,116067.0,56.977,56.977,56.4585,56.5576,116067.0
2020-05-01 09:40:00,74.15,74.76,74.06,74.76,118086.0,56.5424,57.0075,56.4738,57.0075,118086.0
2020-05-01 09:45:00,74.81,74.88,74.58,74.8,51166.0,57.0457,57.099,56.8703,57.038,51166.0
2020-05-01 09:50:00,74.82,74.88,74.54,74.59,35075.0,57.0533,57.099,56.8398,56.8779,35075.0
2020-05-01 09:55:00,74.61,74.72,74.58,74.63,22274.0,56.8931,56.977,56.8703,56.9084,22274.0
2020-05-01 10:00:00,74.65,74.78,74.33,74.39,59871.0,56.9236,57.0228,56.6796,56.7254,59871.0
2020-05-01 10:05:00,74.39,74.39,74.16,74.17,38313.0,56.7254,56.7254,56.55,56.5576,38313.0
2020-05-01 10:10:00,74.16,74.38,74.08,74.28,115459.0,56.55,56.7178,56.489,56.6415,115459.0
2020-05-01 10:15:00,74.27,74.4,74.23,74.34,22825.0,56.6339,56.733,56.6034,56.6873,22825.0
2020-05-01 10:20:00,74.33,74.37,74.09,74.15,27905.0,56.6796,56.7101,56.4966,56.5424,27905.0
2020-05-01 10:25:00,74.15,74.61,74.15,74.59,58503.0,56.5424,56.8931,56.5424,56.8779,58503.0
2020-05-01 10:30:00,74.62,74.64,74.42,74.5,30050.0,56.9008,56.916,56.7483,56.8093,30050.0
2020-05-01 10:35:00,74.5,74.63,74.42,74.52,17258.0,56.8093,56.9084,56.7483,56.8245,17258.0
2020-05-01 10:40:00,74.5,74.65,74.47,74.56,14637.0,56.8093,56.9236,56.7864,56.855,14637.0
2020-05-01 10:45:00,74.54,74.86,74.53,74.79,29391.0,56.8398,57.0838,56.8321,57.0304,29391.0
2020-05-01 10:50:00,74.78,74.87,74.59,74.67,26357.0,57.0228,57.0914,56.8779,56.9389,26357.0
2020-05-01 10:55:00,74.69,74.73,74.55,74.58,56089.0,56.9542,56.9847,56.8474,56.8703,56089.0
2020-05-01 11:00:00,74.56,74.56,74.37,74.39,15049.0,56.855,56.855,56.7101,56.7254,15049.0
2020-05-01 11:05:00,74.38,74.39,74.26,74.35,22733.0,56.7178,56.7254,56.6263,56.6949,22733.0
2020-05-01 11:10:00,74.35,74.48,74.33,74.34,33432.0,56.6949,56.794,56.6796,56.6873,33432.0
2020-05-01 11:15:00,74.34,74.42,74.3,74.33,55038.0,56.6873,56.7483,56.6568,56.6796,55038.0
2020-05-01 11:20:00,74.3,74.34,74.21,74.21,17485.0,56.6568,56.6873,56.5881,56.5881,17485.0
2020-05-01 11:25:00,74.17,74.19,74.05,74.09,15931.0,56.5576,56.5729,56.4661,56.4966,15931.0
2020-05-01 11:30:00,74.09,74.1,73.81,73.88,41080.0,56.4966,56.5043,56.2831,56.3365,41080.0
2020-05-01 11:35:00,73.89,73.96,73.81,73.91,28852.0,56.3441,56.3975,56.2831,56.3594,28852.0
2020-05-01 11:40:00,73.91,73.94,73.77,73.79,27672.0,56.3594,56.3822,56.2526,56.2679,27672.0
2020-05-01 11:45:00,73.79,73.8,73.55,73.57,16843.0,56.2679,56.2755,56.0849,56.1001,16843.0
2020-05-01 11:50:00,73.56,73.64,73.52,73.6,27521.0,56.0925,56.1535,56.062,56.123,27521.0
2020-05-01 11:55:00,73.6,73.66,73.55,73.64,16562.0,56.123,56.1687,56.0849,56.1535,16562.0
2020-05-01 12:00:00,73.64,73.64,73.53,73.63,21167.0,56.1535,56.1535,56.0696,56.1459,21167.0
2020-05-01 12:05:00,73.61,73.67,73.55,73.64,18237.0,56.1306,56.1764,56.0849,56.1535,18237.0
2020-05-01 12:10:00,73.66,73.81,73.63,73.7,20363.0,56.1687,56.2831,56.1459,56.1992,20363.0
2020-05-01 12:15:00,73.71,73.73,73.55,73.57,21235.0,56.2069,56.2221,56.0849,56.1001,21235.0
2020-05-01 12:20:00,73.58,73.66,73.53,73.56,20037.0,56.1077,56.1687,56.0696,56.0925,20037.0
2020-05-01 12:25:00,73.57,73.86,73.54,73.84,33659.0,56.1001,56.3212,56.0772,56.306,33659.0
2020-05-01 12:30:00,73.84,73.91,73.69,73.9,45510.0,56.306,56.3594,56.1916,56.3517,45510.0
2020-05-01 12:35:00,73.89,73.9,73.82,73.85,20817.0,56.3441,56.3517,56.2907,56.3136,20817.0
2020-05-01 12:40:00,73.83,73.83,73.61,73.72,29212.0,56.2984,56.2984,56.1306,56.2145,29212.0
2020-05-01 12:45:00,73.72,73.94,73.72,73.91,31378.0,56.2145,56.3822,56.2145,56.3594,31378.0
2020-05-01 12:50:00,73.93,73.97,73.85,73.93,13613.0,56.3746,56.4051,56.3136,56.3746,13613.0
2020-05-01 12:55:00,73.97,74.05,73.94,74.05,16539.0,56.4051,56.4661,56.3822,56.4661,16539.0
2020-05-01 13:00:00,74.05,74.13,73.97,73.98,28465.0,56.4661,56.5271,56.4051,56.4127,28465.0
2020-05-01 13:05:00,73.97,74.02,73.83,74.02,56117.0,56.4051,56.4432,56.2984,56.4432,56117.0
2020-05-01 13:10:00,74.02,74.02,73.95,73.98,24122.0,56.4432,56.4432,56.3899,56.4127,24122.0
2020-05-01 13:15:00,73.99,74.0,73.84,73.88,45981.0,56.4204,56.428,56.306,56.3365,45981.0
2020-05-01 13:20:00,73.88,73.94,73.8,73.9,34790.0,56.3365,56.3822,56.2755,56.3517,34790.0
2020-05-01 13:25:00,73.91,73.99,73.9,73.95,20657.0,56.3594,56.4204,56.3517,56.3899,20657.0
2020-05-01 13:30:00,73.92,73.96,73.87,73.88,28320.0,56.367,56.3975,56.3289,56.3365,28320.0
2020-05-01 13:35:00,73.88,73.91,73.73,73.73,119347.0,56.3365,56.3594,56.2221,56.2221,119347.0
2020-05-01 13:40:00,73.74,73.92,73.72,73.86,45263.0,56.2297,56.367,56.2145,56.3212,45263.0
2020-05-01 13:45:00,73.87,73.88,73.71,73.77,21104.0,56.3289,56.3365,56.2069,56.2526,21104.0
2020-05-01 13:50:00,73.75,73.79,73.57,73.59,10545.0,56.2374,56.2679,56.1001,56.1154,10545.0
2020-05-01 13:55:00,73.61,73.65,73.56,73.59,31713.0,56.1306,56.1611,56.0925,56.1154,31713.0
2020-05-01 14:00:00,73.6,73.75,73.55,73.75,43551.0,56.123,56.2374,56.0849,56.2374,43551.0
2020-05-01 14:05:00,73.74,73.76,73.64,73.66,20469.0,56.2297,56.245,56.1535,56.1687,20469.0
2020-05-01 14:10:00,73.66,73.67,73.52,73.54,31626.0,56.1687,56.1764,56.062,56.0772,31626.0
2020-05-01 14:15:00,73.54,73.71,73.54,73.7,20559.0,56.0772,56.2069,56.0772,56.1992,20559.0
2020-05-01 14:20:00,73.72,73.79,73.68,73.76,28381.0,56.2145,56.2679,56.184,56.245,28381.0
2020-05-01 14:25:00,73.76,73.81,73.59,73.62,33756.0,56.245,56.2831,56.1154,56.1382,33756.0
2020-05-01 14:30:00,73.63,73.81,73.63,73.81,70248.0,56.1459,56.2831,56.1459,56.2831,70248.0
2020-05-01 14:35:00,73.81,73.84,73.73,73.81,31888.0,56.2831,56.306,56.2221,56.2831,31888.0
2020-05-01 14:40:00,73.8,73.83,73.75,73.79,26056.0,56.2755,56.2984,56.2374,56.2679,26056.0
2020-05-01 14:45:00,73.78,73.8,73.73,73.74,50076.0,56.2602,56.2755,56.2221,56.2297,50076.0
2020-05-01 14:50:00,73.74,73.74,73.59,73.64,42599.0,56.2297,56.2297,56.1154,56.1535,42599.0
2020-05-01 14:55:00,73.64,73.75,73.63,73.7,19771.0,56.1535,56.2374,56.1459,56.1992,19771.0
2020-05-01 15:00:00,73.7,73.76,73.64,73.64,52715.0,56.1992,56.245,56.1535,56.1535,52715.0
2020-05-01 15:05:00,73.59,73.64,73.45,73.52,32838.0,56.1154,56.1535,56.0086,56.062,32838.0
2020-05-01 15:10:00,73.52,73.67,73.45,73.61,19219.0,56.062,56.1764,56.0086,56.1306,19219.0
2020-05-01 15:15:00,73.6,73.72,73.59,73.71,34352.0,56.123,56.2145,56.1154,56.2069,34352.0
2020-05-01 15:20:00,73.72,73.83,73.71,73.73,63475.0,56.2145,56.2984,56.2069,56.2221,63475.0
2020-05-01 15:25:00,73.73,73.73,73.53,73.63,56619.0,56.2221,56.2221,56.0696,56.1459,56619.0
2020-05-01 15:30:00,73.62,73.7,73.52,73.56,90787.0,56.1382,56.1992,56.062,56.0925,90787.0
2020-05-01 15:35:00,73.58,73.63,73.49,73.61,77604.0,56.1077,56.1459,56.0391,56.1306,77604.0
2020-05-01 15:40:00,73.65,73.73,73.42,73.45,102206.0,56.1611,56.2221,55.9857,56.0086,102206.0
2020-05-01 15:45:00,73.43,73.49,73.3,73.45,50446.0,55.9933,56.0391,55.8942,56.0086,50446.0
2020-05-01 15:50:00,73.43,73.43,72.9,72.93,125944.0,55.9933,55.9933,55.5892,55.6121,125944.0
2020-05-01 15:55:00,72.93,73.34,72.92,73.28,277284.0,55.6121,55.9247,55.6045,55.879,277284.0
2020-05-04 09:30:00,73.02,73.16,72.52,72.6,69303.0,55.6807,55.7875,55.2994,55.3604,69303.0
2020-05-04 09:35:00,72.64,72.68,72.42,72.52,16974.0,55.3909,55.4214,55.2232,55.2994,16974.0
2020-05-04 09:40:00,72.5,72.61,72.35,72.57,40591.0,55.2842,55.3681,55.1698,55.3376,40591.0
2020-05-04 09:45:00,72.57,72.6,72.23,72.39,19366.0,55.3376,55.3604,55.0783,55.2003,19366.0
2020-05-04 09:50:00,72.35,72.43,72.28,72.38,25049.0,55.1698,55.2308,55.1164,55.1927,25049.0
2020-05-04 09:55:00,72.36,72.47,72.23,72.23,25622.0,55.1774,55.2613,55.0783,55.0783,25622.0
2020-05-04 10:00:00,72.26,72.61,72.16,72.59,30842.0,55.1012,55.3681,55.0249,55.3528,30842.0
2020-05-04 10:05:00,72.59,72.65,72.28,72.36,26741.0,55.3528,55.3986,55.1164,55.1774,26741.0
2020-05-04 10:10:00,72.35,72.38,72.02,72.05,32686.0,55.1698,55.1927,54.9182,54.941,32686.0
2020-05-04 10:15:00,72.07,72.25,72.03,72.17,29437.0,54.9563,55.0936,54.9258,55.0325,29437.0
2020-05-04 10:20:00,72.17,72.21,71.91,71.94,46453.0,55.0325,55.0631,54.8343,54.8572,46453.0
2020-05-04 10:25:00,71.94,71.94,71.79,71.79,45923.0,54.8572,54.8572,54.7428,54.7428,45923.0
2020-05-04 10:30:00,71.78,71.83,71.51,71.51,55175.0,54.7352,54.7733,54.5293,54.5293,55175.0
2020-05-04 10:35:00,71.51,71.68,71.44,71.6,52524.0,54.5293,54.6589,54.4759,54.5979,52524.0
2020-05-04 10:40:00,71.6,71.76,71.51,71.53,31475.0,54.5979,54.7199,54.5293,54.5445,31475.0
2020-05-04 10:45:00,71.53,71.6,71.46,71.49,34438.0,54.5445,54.5979,54.4911,54.514,34438.0
2020-05-04 10:50:00,71.5,71.51,71.34,71.43,32403.0,54.5216,54.5293,54.3996,54.4683,32403.0
2020-05-04 10:55:00,71.39,71.44,71.26,71.27,35028.0,54.4378,54.4759,54.3386,54.3463,35028.0
2020-05-04 11:00:00,71.27,71.28,71.14,71.17,41785.0,54.3463,54.3539,54.2471,54.27,41785.0
2020-05-04 11:05:00,71.17,71.45,71.14,71.38,38489.0,54.27,54.4835,54.2471,54.4301,38489.0
2020-05-04 11:10:00,71.39,71.7,71.38,71.65,90945.0,54.4378,54.6742,54.4301,54.636,90945.0
2020-05-04 11:15:00,71.65,71.67,71.52,71.53,73407.0,54.636,54.6513,54.5369,54.5445,73407.0
2020-05-04 11:20:00,71.53,71.75,71.48,71.72,82025.0,54.5445,54.7123,54.5064,54.6894,82025.0
2020-05-04 11:25:00,71.73,71.73,71.47,71.53,31330.0,54.697,54.697,54.4988,54.5445,31330.0
2020-05-04 11:30:00,71.54,71.83,71.52,71.74,35637.0,54.5521,54.7733,54.5369,54.7047,35637.0
2020-05-04 11:35:00,71.75,71.98,71.68,71.93,36282.0,54.7123,54.8877,54.6589,54.8495,36282.0
2020-05-04 11:40:00,71.94,72.15,71.93,72.11,44860.0,54.8572,55.0173,54.8495,54.9868,44860.0
2020-05-04 11:45:00,72.12,72.34,72.12,72.27,27844.0,54.9944,55.1622,54.9944,55.1088,27844.0
2020-05-04 11:50:00,72.28,72.4,72.25,72.37,36007.0,55.1164,55.2079,55.0936,55.1851,36007.0
2020-05-04 11:55:00,72.37,72.39,72.17,72.2,32524.0,55.1851,55.2003,55.0325,55.0554,32524.0
2020-05-04 12:00:00,72.21,72.47,72.21,72.39,30470.0,55.0631,55.2613,55.0631,55.2003,30470.0
2020-05-04 12:05:00,72.38,72.6,72.36,72.56,23238.0,55.1927,55.3604,55.1774,55.3299,23238.0
2020-05-04 12:10:00,72.56,72.64,72.47,72.51,51326.0,55.3299,55.3909,55.2613,55.2918,51326.0
2020-05-04 12:15:00,72.48,72.55,72.38,72.46,35412.0,55.2689,55.3223,55.1927,55.2537,35412.0
2020-05-04 12:20:00,72.46,72.57,72.42,72.53,21323.0,55.2537,55.3376,55.2232,55.3071,21323.0
2020-05-04 12:25:00,72.52,72.7,72.52,72.67,15343.0,55.2994,55.4367,55.2994,55.4138,15343.0
2020-05-04 12:30:00,72.65,72.75,72.62,72.63,17512.0,55.3986,55.4748,55.3757,55.3833,17512.0
2020-05-04 12:35:00,72.65,72.68,72.52,72.59,24666.0,55.3986,55.4214,55.2994,55.3528,24666.0
2020-05-04 12:40:00,72.6,72.81,72.58,72.78,43439.0,55.3604,55.5206,55.3452,55.4977,43439.0
2020-05-04 12:45:00,72.76,72.78,72.58,72.59,17170.0,55.4824,55.4977,55.3452,55.3528,17170.0
2020-05-04 12:50:00,72.6,72.63,72.51,72.51,13186.0,55.3604,55.3833,55.2918,55.2918,13186.0
2020-05-04 12:55:00,72.51,72.57,72.48,72.51,13818.0,55.2918,55.3376,55.2689,55.2918,13818.0
2020-05-04 13:00:00,72.52,72.62,72.46,72.62,16435.0,55.2994,55.3757,55.2537,55.3757,16435.0
2020-05-04 13:05:00,72.61,72.68,72.54,72.63,27123.0,55.3681,55.4214,55.3147,55.3833,27123.0
2020-05-04 13:10:00,72.64,72.64,72.46,72.6,23464.0,55.3909,55.3909,55.2537,55.3604,23464.0
2020-05-04 13:15:00,72.61,72.71,72.43,72.55,29897.0,55.3681,55.4443,55.2308,55.3223,29897.0
2020-05-04 13:20:00,72.54,72.71,72.53,72.67,40283.0,55.3147,55.4443,55.3071,55.4138,40283.0
2020-05-04 13:25:00,72.65,72.76,72.62,72.72,31835.0,55.3986,55.4824,55.3757,55.4519,31835.0
2020-05-04 13:30:00,72.72,72.85,72.71,72.78,53221.0,55.4519,55.5511,55.4443,55.4977,53221.0
2020-05-04 13:35:00,72.8,72.9,72.76,72.78,20945.0,55.5129,55.5892,55.4824,55.4977,20945.0
2020-05-04 13:40:00,72.78,72.82,72.7,72.74,22322.0,55.4977,55.5282,55.4367,55.4672,22322.0
2020-05-04 13:45:00,72.74,72.77,72.7,72.74,29756.0,55.4672,55.4901,55.4367,55.4672,29756.0
2020-05-04 13:50:00,72.74,72.87,72.73,72.82,46706.0,55.4672,55.5663,55.4596,55.5282,46706.0
2020-05-04 13:55:00,72.82,72.98,72.81,72.98,33703.0,55.5282,55.6502,55.5206,55.6502,33703.0
2020-05-04 14:00:00,72.98,73.07,72.97,72.98,49522.0,55.6502,55.7188,55.6426,55.6502,49522.0
2020-05-04 14:05:00,72.98,73.1,72.95,72.97,30900.0,55.6502,55.7417,55.6273,55.6426,30900.0
2020-05-04 14:10:00,72.96,73.06,72.93,73.03,24559.0,55.635,55.7112,55.6121,55.6883,24559.0
2020-05-04 14:15:00,73.03,73.05,72.96,72.98,21978.0,55.6883,55.7036,55.635,55.6502,21978.0
2020-05-04 14:20:00,72.97,73.01,72.91,72.99,28245.0,55.6426,55.6731,55.5968,55.6578,28245.0
2020-05-04 14:25:00,72.99,72.99,72.83,72.89,30895.0,55.6578,55.6578,55.5358,55.5816,30895.0
2020-05-04 14:30:00,72.88,72.99,72.86,72.89,20015.0,55.574,55.6578,55.5587,55.5816,20015.0
2020-05-04 14:35:00,72.89,72.89,72.69,72.7,27158.0,55.5816,55.5816,55.4291,55.4367,27158.0
2020-05-04 14:40:00,72.69,72.7,72.62,72.66,26985.0,55.4291,55.4367,55.3757,55.4062,26985.0
2020-05-04 14:45:00,72.65,72.8,72.63,72.79,17602.0,55.3986,55.5129,55.3833,55.5053,17602.0
2020-05-04 14:50:00,72.79,72.95,72.78,72.92,37119.0,55.5053,55.6273,55.4977,55.6045,37119.0
2020-05-04 14:55:00,72.91,73.13,72.9,73.09,50136.0,55.5968,55.7646,55.5892,55.7341,50136.0
2020-05-04 15:00:00,73.08,73.21,73.07,73.12,32243.0,55.7265,55.8256,55.7188,55.757,32243.0
2020-05-04 15:05:00,73.13,73.13,72.99,73.05,28163.0,55.7646,55.7646,55.6578,55.7036,28163.0
2020-05-04 15:10:00,73.05,73.1,73.04,73.08,38028.0,55.7036,55.7417,55.696,55.7265,38028.0
2020-05-04 15:15:00,73.07,73.13,73.07,73.11,22587.0,55.7188,55.7646,55.7188,55.7493,22587.0
2020-05-04 15:20:00,73.11,73.19,73.09,73.14,24037.0,55.7493,55.8103,55.7341,55.7722,24037.0
2020-05-04 15:25:00,73.14,73.21,73.09,73.17,45609.0,55.7722,55.8256,55.7341,55.7951,45609.0
2020-05-04 15:30:00,73.17,73.18,73.05,73.16,36453.0,55.7951,55.8027,55.7036,55.7875,36453.0
2020-05-04 15:35:00,73.15,73.23,73.14,73.18,41467.0,55.7798,55.8408,55.7722,55.8027,41467.0
2020-05-04 15:40:00,73.19,73.37,73.14,73.37,34325.0,55.8103,55.9476,55.7722,55.9476,34325.0
2020-05-04 15:45:00,73.36,73.4,73.29,73.39,45880.0,55.94,55.9705,55.8866,55.9628,45880.0
2020-05-04 15:50:00,73.38,73.39,73.11,73.17,83928.0,55.9552,55.9628,55.7493,55.7951,83928.0
2020-05-04 15:55:00,73.17,73.37,73.15,73.36,140844.0,55.7951,55.9476,55.7798,55.94,140844.0
2020-05-05 09:30:00,73.82,74.33,73.61,74.3,91575.0,56.2907,56.6796,56.1306,56.6568,91575.0
2020-05-05 09:35:00,74.28,74.37,73.77,73.77,20379.0,56.6415,56.7101,56.2526,56.2526,20379.0
2020-05-05 09:40:00,73.83,73.93,73.28,73.4,41582.0,56.2984,56.3746,55.879,55.9705,41582.0
2020-05-05 09:45:00,73.44,73.61,73.38,73.53,18162.0,56.001,56.1306,55.9552,56.0696,18162.0
2020-05-05 09:50:00,73.53,73.65,73.32,73.33,34399.0,56.0696,56.1611,55.9095,55.9171,34399.0
2020-05-05 09:55:00,73.38,73.58,73.21,73.25,39123.0,55.9552,56.1077,55.8256,55.8561,39123.0
2020-05-05 10:00:00,73.21,73.37,73.1,73.12,55811.0,55.8256,55.9476,55.7417,55.757,55811.0
2020-05-05 10:05:00,73.08,73.25,73.07,73.14,38390.0,55.7265,55.8561,55.7188,55.7722,38390.0
2020-05-05 10:10:00,73.15,73.16,72.91,72.96,31239.0,55.7798,55.7875,55.5968,55.635,31239.0
2020-05-05 10:15:00,73.03,73.21,73.0,73.05,47228.0,55.6883,55.8256,55.6655,55.7036,47228.0
2020-05-05 10:20:00,73.05,73.09,72.87,72.92,45167.0,55.7036,55.7341,55.5663,55.6045,45167.0
2020-05-05 10:25:00,72.92,73.0,72.86,73.0,21593.0,55.6045,55.6655,55.5587,55.6655,21593.0
2020-05-05 10:30:00,72.97,73.09,72.92,73.08,20115.0,55.6426,55.7341,55.6045,55.7265,20115.0
2020-05-05 10:35:00,73.08,73.35,73.07,73.32,24879.0,55.7265,55.9323,55.7188,55.9095,24879.0
2020-05-05 10:40:00,73.31,73.33,73.14,73.23,20656.0,55.9018,55.9171,55.7722,55.8408,20656.0
2020-05-05 10:45:00,73.24,73.27,72.99,72.99,42089.0,55.8485,55.8713,55.6578,55.6578,42089.0
2020-05-05 10:50:00,73.0,73.22,72.95,73.17,29541.0,55.6655,55.8332,55.6273,55.7951,29541.0
2020-05-05 10:55:00,73.17,73.29,73.11,73.28,28062.0,55.7951,55.8866,55.7493,55.879,28062.0
2020-05-05 11:00:00,73.27,73.39,73.17,73.25,23802.0,55.8713,55.9628,55.7951,55.8561,23802.0
2020-05-05 11:05:00,73.24,73.34,73.24,73.26,16776.0,55.8485,55.9247,55.8485,55.8637,16776.0
2020-05-05 11:10:00,73.26,73.32,73.16,73.32,30878.0,55.8637,55.9095,55.7875,55.9095,30878.0
2020-05-05 11:15:00,73.32,73.5,73.3,73.5,12922.0,55.9095,56.0467,55.8942,56.0467,12922.0
2020-05-05 11:20:00,73.5,73.62,73.44,73.44,59990.0,56.0467,56.1382,56.001,56.001,59990.0
2020-05-05 11:25:00,73.45,73.53,73.35,73.43,28021.0,56.0086,56.0696,55.9323,55.9933,28021.0
2020-05-05 11:30:00,73.43,73.51,73.43,73.45,19698.0,55.9933,56.0544,55.9933,56.0086,19698.0
2020-05-05 11:35:00,73.45,73.6,73.45,73.52,29489.0,56.0086,56.123,56.0086,56.062,29489.0
2020-05-05 11:40:00,73.53,73.56,73.45,73.48,20355.0,56.0696,56.0925,56.0086,56.0315,20355.0
2020-05-05 11:45:00,73.48,73.52,73.45,73.51,19139.0,56.0315,56.062,56.0086,56.0544,19139.0
2020-05-05 11:50:00,73.51,73.56,73.45,73.48,19605.0,56.0544,56.0925,56.0086,56.0315,19605.0
2020-05-05 11:55:00,73.49,73.6,73.47,73.6,24390.0,56.0391,56.123,56.0239,56.123,24390.0
2020-05-05 12:00:00,73.61,73.62,73.48,73.53,69732.0,56.1306,56.1382,56.0315,56.0696,69732.0
2020-05-05 12:05:00,73.53,73.58,73.49,73.52,105812.0,56.0696,56.1077,56.0391,56.062,105812.0
2020-05-05 12:10:00,73.52,73.54,73.41,73.45,68529.0,56.062,56.0772,55.9781,56.0086,68529.0
2020-05-05 12:15:00,73.44,73.53,73.34,73.5,45138.0,56.001,56.0696,55.9247,56.0467,45138.0
2020-05-05 12:20:00,73.51,73.52,73.43,73.47,23696.0,56.0544,56.062,55.9933,56.0239,23696.0
2020-05-05 12:25:00,73.48,73.5,73.42,73.45,12075.0,56.0315,56.0467,55.9857,56.0086,12075.0
2020-05-05 12:30:00,73.44,73.45,73.35,73.4,17536.0,56.001,56.0086,55.9323,55.9705,17536.0
2020-05-05 12:35:00,73.38,73.41,73.3,73.32,24720.0,55.9552,55.9781,55.8942,55.9095,24720.0
2020-05-05 12:40:00,73.31,73.33,73.21,73.32,23440.0,55.9018,55.9171,55.8256,55.9095,23440.0
2020-05-05 12:45:00,73.33,73.39,73.32,73.34,22056.0,55.9171,55.9628,55.9095,55.9247,22056.0
2020-05-05 12:50:00,73.34,73.35,73.28,73.3,20743.0,55.9247,55.9323,55.879,55.8942,20743.0
2020-05-05 12:55:00,73.29,73.32,73.27,73.3,28358.0,55.8866,55.9095,55.8713,55.8942,28358.0
2020-05-05 13:00:00,73.29,73.32,73.19,73.23,26189.0,55.8866,55.9095,55.8103,55.8408,26189.0
2020-05-05 13:05:00,73.23,73.26,73.19,73.22,29562.0,55.8408,55.8637,55.8103,55.8332,29562.0
2020-05-05 13:10:00,73.21,73.24,73.09,73.17,36680.0,55.8256,55.8485,55.7341,55.7951,36680.0
2020-05-05 13:15:00,73.17,73.26,73.1,73.24,20562.0,55.7951,55.8637,55.7417,55.8485,20562.0
2020-05-05 13:20:00,73.24,73.32,73.19,73.27,23148.0,55.8485,55.9095,55.8103,55.8713,23148.0
2020-05-05 13:25:00,73.29,73.34,73.27,73.31,28082.0,55.8866,55.9247,55.8713,55.9018,28082.0
2020-05-05 13:30:00,73.31,73.39,73.3,73.38,16846.0,55.9018,55.9628,55.8942,55.9552,16846.0
2020-05-05 13:35:00,73.4,73.47,73.4,73.4,10150.0,55.9705,56.0239,55.9705,55.9705,10150.0
2020-05-05 13:40:00,73.41,73.47,73.4,73.44,15745.0,55.9781,56.0239,55.9705,56.001,15745.0
2020-05-05 13:45:00,73.45,73.5,73.43,73.49,17689.0,56.0086,56.0467,55.9933,56.0391,17689.0
2020-05-05 13:50:00,73.49,73.49,73.42,73.44,20645.0,56.0391,56.0391,55.9857,56.001,20645.0
2020-05-05 13:55:00,73.47,73.49,73.41,73.44,25612.0,56.0239,56.0391,55.9781,56.001,25612.0
2020-05-05 14:00:00,73.44,73.47,73.42,73.45,26096.0,56.001,56.0239,55.9857,56.0086,26096.0
2020-05-05 14:05:00,73.45,73.5,73.42,73.47,38456.0,56.0086,56.0467,55.9857,56.0239,38456.0
2020-05-05 14:10:00,73.46,73.55,73.42,73.49,37875.0,56.0162,56.0849,55.9857,56.0391,37875.0
2020-05-05 14:15:00,73.49,73.49,73.42,73.46,31257.0,56.0391,56.0391,55.9857,56.0162,31257.0
2020-05-05 14:20:00,73.46,73.47,73.37,73.41,22694.0,56.0162,56.0239,55.9476,55.9781,22694.0
2020-05-05 14:25:00,73.41,73.48,73.4,73.47,41089.0,55.9781,56.0315,55.9705,56.0239,41089.0
2020-05-05 14:30:00,73.46,73.5,73.28,73.32,13812.0,56.0162,56.0467,55.879,55.9095,13812.0
2020-05-05 14:35:00,73.32,73.41,73.32,73.37,12147.0,55.9095,55.9781,55.9095,55.9476,12147.0
2020-05-05 14:40:00,73.36,73.43,73.34,73.39,14384.0,55.94,55.9933,55.9247,55.9628,14384.0
2020-05-05 14:45:00,73.39,73.48,73.37,73.48,40494.0,55.9628,56.0315,55.9476,56.0315,40494.0
2020-05-05 14:50:00,73.49,73.52,73.42,73.43,19674.0,56.0391,56.062,55.9857,55.9933,19674.0
2020-05-05 14:55:00,73.41,73.49,73.41,73.47,38289.0,55.9781,56.0391,55.9781,56.0239,38289.0
2020-05-05 15:00:00,73.47,73.47,73.29,73.32,29510.0,56.0239,56.0239,55.8866,55.9095,29510.0
2020-05-05 15:05:00,73.33,73.36,73.23,73.33,30210.0,55.9171,55.94,55.8408,55.9171,30210.0
2020-05-05 15:10:00,73.3,73.34,73.27,73.34,21731.0,55.8942,55.9247,55.8713,55.9247,21731.0
2020-05-05 15:15:00,73.33,73.33,73.05,73.09,37447.0,55.9171,55.9171,55.7036,55.7341,37447.0
2020-05-05 15:20:00,73.09,73.11,72.98,73.08,33228.0,55.7341,55.7493,55.6502,55.7265,33228.0
2020-05-05 15:25:00,73.08,73.16,72.89,72.96,29430.0,55.7265,55.7875,55.5816,55.635,29430.0
2020-05-05 15:30:00,72.94,73.01,72.82,72.9,34801.0,55.6197,55.6731,55.5282,55.5892,34801.0
2020-05-05 15:35:00,72.87,72.96,72.67,72.72,66763.0,55.5663,55.635,55.4138,55.4519,66763.0
2020-05-05 15:40:00,72.73,72.81,72.61,72.76,61841.0,55.4596,55.5206,55.3681,55.4824,61841.0
2020-05-05 15:45:00,72.75,72.76,72.5,72.51,66077.0,55.4748,55.4824,55.2842,55.2918,66077.0
2020-05-05 15:50:00,72.53,72.71,72.49,72.55,124528.0,55.3071,55.4443,55.2766,55.3223,124528.0
2020-05-05 15:55:00,72.56,72.56,72.19,72.21,311570.0,55.3299,55.3299,55.0478,55.0631,311570.0
2020-05-06 09:30:00,72.43,72.52,72.15,72.29,92309.0,55.2308,55.2994,55.0173,55.1241,92309.0
2020-05-06 09:35:00,72.29,72.48,71.89,72.06,41191.0,55.1241,55.2689,54.819,54.9487,41191.0
2020-05-06 09:40:00,72.06,72.11,71.65,71.85,33109.0,54.9487,54.9868,54.636,54.7885,33109.0
2020-05-06 09:45:00,71.88,71.88,71.61,71.63,51849.0,54.8114,54.8114,54.6055,54.6208,51849.0
2020-05-06 09:50:00,71.6,71.61,71.3,71.3,56601.0,54.5979,54.6055,54.3691,54.3691,56601.0
2020-05-06 09:55:00,71.33,71.5,71.25,71.45,43635.0,54.392,54.5216,54.331,54.4835,43635.0
2020-05-06 10:00:00,71.46,71.51,71.02,71.06,72566.0,54.4911,54.5293,54.1556,54.1861,72566.0
2020-05-06 10:05:00,71.04,71.13,70.91,71.0,63635.0,54.1709,54.2395,54.0717,54.1404,63635.0
2020-05-06 10:10:00,71.0,71.02,70.62,70.82,67662.0,54.1404,54.1556,53.8506,54.0031,67662.0
2020-05-06 10:15:00,70.83,71.05,70.78,70.95,53307.0,54.0107,54.1785,53.9726,54.1022,53307.0
2020-05-06 10:20:00,70.93,71.07,70.83,71.0,154579.0,54.087,54.1938,54.0107,54.1404,154579.0
2020-05-06 10:25:00,71.0,71.0,70.75,70.8,45124.0,54.1404,54.1404,53.9497,53.9879,45124.0
2020-05-06 10:30:00,70.82,70.97,70.72,70.88,35339.0,54.0031,54.1175,53.9269,54.0489,35339.0
2020-05-06 10:35:00,70.84,70.84,70.53,70.53,45538.0,54.0184,54.0184,53.782,53.782,45538.0
2020-05-06 10:40:00,70.53,71.0,70.44,70.97,123336.0,53.782,54.1404,53.7134,54.1175,123336.0
2020-05-06 10:45:00,70.95,71.08,70.92,70.96,39472.0,54.1022,54.2014,54.0794,54.1099,39472.0
2020-05-06 10:50:00,70.97,71.0,70.84,70.85,31395.0,54.1175,54.1404,54.0184,54.026,31395.0
2020-05-06 10:55:00,70.84,70.91,70.72,70.76,44018.0,54.0184,54.0717,53.9269,53.9574,44018.0
2020-05-06 11:00:00,70.77,70.85,70.62,70.69,37688.0,53.965,54.026,53.8506,53.904,37688.0
2020-05-06 11:05:00,70.7,70.77,70.65,70.7,46934.0,53.9116,53.965,53.8735,53.9116,46934.0
2020-05-06 11:10:00,70.7,70.74,70.59,70.69,56839.0,53.9116,53.9421,53.8277,53.904,56839.0
2020-05-06 11:15:00,70.69,70.7,70.42,70.44,38922.0,53.904,53.9116,53.6981,53.7134,38922.0
2020-05-06 11:20:00,70.41,70.41,70.13,70.16,64151.0,53.6905,53.6905,53.477,53.4998,64151.0
2020-05-06 11:25:00,70.17,70.34,70.09,70.34,62192.0,53.5075,53.6371,53.4465,53.6371,62192.0
2020-05-06 11:30:00,70.34,70.34,70.21,70.25,60577.0,53.6371,53.6371,53.538,53.5685,60577.0
2020-05-06 11:35:00,70.23,70.29,70.04,70.05,56329.0,53.5532,53.599,53.4083,53.416,56329.0
2020-05-06 11:40:00,70.06,70.11,69.69,69.73,132732.0,53.4236,53.4617,53.1414,53.1719,132732.0
2020-05-06 11:45:00,69.72,69.79,69.57,69.71,130201.0,53.1643,53.2177,53.0499,53.1567,130201.0
2020-05-06 11:50:00,69.7,69.72,69.59,69.61,50363.0,53.1491,53.1643,53.0652,53.0804,50363.0
2020-05-06 11:55:00,69.61,69.77,69.58,69.63,61093.0,53.0804,53.2025,53.0576,53.0957,61093.0
2020-05-06 12:00:00,69.61,69.77,69.55,69.72,103357.0,53.0804,53.2025,53.0347,53.1643,103357.0
2020-05-06 12:05:00,69.72,69.75,69.6,69.64,97065.0,53.1643,53.1872,53.0728,53.1033,97065.0
2020-05-06 12:10:00,69.64,69.74,69.56,69.62,60079.0,53.1033,53.1796,53.0423,53.0881,60079.0
2020-05-06 12:15:00,69.63,69.83,69.62,69.78,103251.0,53.0957,53.2482,53.0881,53.2101,103251.0
2020-05-06 12:20:00,69.78,69.91,69.68,69.91,47602.0,53.2101,53.3092,53.1338,53.3092,47602.0
2020-05-06 12:25:00,69.91,70.02,69.81,69.92,58200.0,53.3092,53.3931,53.233,53.3168,58200.0
2020-05-06 12:30:00,69.93,70.09,69.92,70.01,60331.0,53.3245,53.4465,53.3168,53.3855,60331.0
2020-05-06 12:35:00,70.0,70.18,69.97,70.15,253396.0,53.3778,53.5151,53.355,53.4922,253396.0
2020-05-06 12:40:00,70.16,70.19,70.03,70.05,48262.0,53.4998,53.5227,53.4007,53.416,48262.0
2020-05-06 12:45:00,70.05,70.16,70.04,70.12,42862.0,53.416,53.4998,53.4083,53.4693,42862.0
2020-05-06 12:50:00,70.13,70.37,70.12,70.32,46849.0,53.477,53.66,53.4693,53.6218,46849.0
2020-05-06 12:55:00,70.32,70.5,70.29,70.36,119590.0,53.6218,53.7591,53.599,53.6524,119590.0
2020-05-06 13:00:00,70.37,70.53,70.36,70.4,115187.0,53.66,53.782,53.6524,53.6829,115187.0
2020-05-06 13:05:00,70.4,70.46,70.36,70.45,165278.0,53.6829,53.7286,53.6524,53.721,165278.0
2020-05-06 13:10:00,70.45,70.65,70.39,70.62,41332.0,53.721,53.8735,53.6752,53.8506,41332.0
2020-05-06 13:15:00,70.64,70.91,70.63,70.9,66304.0,53.8659,54.0717,53.8582,54.0641,66304.0
2020-05-06 13:20:00,70.94,71.06,70.78,70.81,100455.0,54.0946,54.1861,53.9726,53.9955,100455.0
2020-05-06 13:25:00,70.81,71.15,70.77,71.09,52520.0,53.9955,54.2548,53.965,54.209,52520.0
2020-05-06 13:30:00,71.1,71.12,70.98,71.0,44113.0,54.2166,54.2319,54.1251,54.1404,44113.0
2020-05-06 13:35:00,71.0,71.1,70.97,71.1,74556.0,54.1404,54.2166,54.1175,54.2166,74556.0
2020-05-06 13:40:00,71.1,71.18,71.06,71.18,24338.0,54.2166,54.2776,54.1861,54.2776,24338.0
2020-05-06 13:45:00,71.19,71.29,71.16,71.17,40011.0,54.2853,54.3615,54.2624,54.27,40011.0
2020-05-06 13:50:00,71.14,71.26,71.1,71.22,23205.0,54.2471,54.3386,54.2166,54.3081,23205.0
2020-05-06 13:55:00,71.22,71.34,71.2,71.28,28919.0,54.3081,54.3996,54.2929,54.3539,28919.0
2020-05-06 14:00:00,71.26,71.29,71.11,71.25,34208.0,54.3386,54.3615,54.2243,54.331,34208.0
2020-05-06 14:05:00,71.23,71.37,71.2,71.33,41310.0,54.3158,54.4225,54.2929,54.392,41310.0
2020-05-06 14:10:00,71.32,71.32,71.09,71.2,56731.0,54.3844,54.3844,54.209,54.2929,56731.0
2020-05-06 14:15:00,71.19,71.46,71.19,71.35,30111.0,54.2853,54.4911,54.2853,54.4073,30111.0
2020-05-06 14:20:00,71.35,71.35,71.17,71.23,23668.0,54.4073,54.4073,54.27,54.3158,23668.0
2020-05-06 14:25:00,71.23,71.27,71.1,71.1,71295.0,54.3158,54.3463,54.2166,54.2166,71295.0
2020-05-06 14:30:00,71.09,71.28,70.95,71.2,45741.0,54.209,54.3539,54.1022,54.2929,45741.0
2020-05-06 14:35:00,71.21,71.3,71.17,71.29,47510.0,54.3005,54.3691,54.27,54.3615,47510.0
2020-05-06 14:40:00,71.3,71.35,71.17,71.35,51585.0,54.3691,54.4073,54.27,54.4073,51585.0
2020-05-06 14:45:00,71.34,71.47,71.29,71.45,76445.0,54.3996,54.4988,54.3615,54.4835,76445.0
2020-05-06 14:50:00,71.45,71.63,71.4,71.54,51747.0,54.4835,54.6208,54.4454,54.5521,51747.0
2020-05-06 14:55:00,71.54,71.6,71.41,71.52,53634.0,54.5521,54.5979,54.453,54.5369,53634.0
2020-05-06 15:00:00,71.54,71.62,71.49,71.6,84024.0,54.5521,54.6132,54.514,54.5979,84024.0
2020-05-06 15:05:00,71.6,71.79,71.6,71.7,71274.0,54.5979,54.7428,54.5979,54.6742,71274.0
2020-05-06 15:10:00,71.69,71.71,71.45,71.59,46438.0,54.6665,54.6818,54.4835,54.5903,46438.0
2020-05-06 15:15:00,71.61,71.7,71.46,71.7,42995.0,54.6055,54.6742,54.4911,54.6742,42995.0
2020-05-06 15:20:00,71.69,71.74,71.46,71.49,46034.0,54.6665,54.7047,54.4911,54.514,46034.0
2020-05-06 15:25:00,71.5,71.61,71.47,71.53,45999.0,54.5216,54.6055,54.4988,54.5445,45999.0
2020-05-06 15:30:00,71.53,71.54,71.41,71.43,52331.0,54.5445,54.5521,54.453,54.4683,52331.0
2020-05-06 15:35:00,71.44,71.56,71.41,71.45,167219.0,54.4759,54.5674,54.453,54.4835,167219.0
2020-05-06 15:40:00,71.47,71.63,71.41,71.63,98929.0,54.4988,54.6208,54.453,54.6208,98929.0
2020-05-06 15:45:00,71.62,71.62,71.37,71.39,58624.0,54.6132,54.6132,54.4225,54.4378,58624.0
2020-05-06 15:50:00,71.39,71.58,71.39,71.48,105196.0,54.4378,54.5826,54.4378,54.5064,105196.0
2020-05-06 15:55:00,71.48,71.53,71.34,71.5,301678.0,54.5064,54.5445,54.3996,54.5216,301678.0
2020-05-07 09:30:00,72.73,72.73,71.43,71.57,106983.0,55.4596,55.4596,54.4683,54.575,106983.0
2020-05-07 09:35:00,71.57,71.93,71.52,71.79,79854.0,54.575,54.8495,54.5369,54.7428,79854.0
2020-05-07 09:40:00,71.76,71.8,71.62,71.67,43164.0,54.7199,54.7504,54.6132,54.6513,43164.0
2020-05-07 09:45:00,71.68,71.79,71.53,71.67,35607.0,54.6589,54.7428,54.5445,54.6513,35607.0
2020-05-07 09:50:00,71.69,71.99,71.67,71.98,34805.0,54.6665,54.8953,54.6513,54.8877,34805.0
2020-05-07 09:55:00,71.99,72.1,71.96,72.02,18352.0,54.8953,54.9792,54.8724,54.9182,18352.0
2020-05-07 10:00:00,72.02,72.02,71.76,71.83,145353.0,54.9182,54.9182,54.7199,54.7733,145353.0
2020-05-07 10:05:00,71.84,71.89,71.75,71.77,27976.0,54.7809,54.819,54.7123,54.7275,27976.0
2020-05-07 10:10:00,71.76,71.76,71.42,71.48,22073.0,54.7199,54.7199,54.4606,54.5064,22073.0
2020-05-07 10:15:00,71.48,71.76,71.47,71.66,45654.0,54.5064,54.7199,54.4988,54.6437,45654.0
2020-05-07 10:20:00,71.68,71.73,71.62,71.65,17576.0,54.6589,54.697,54.6132,54.636,17576.0
2020-05-07 10:25:00,71.64,71.73,71.61,71.72,40189.0,54.6284,54.697,54.6055,54.6894,40189.0
2020-05-07 10:30:00,71.7,71.74,71.6,71.6,17498.0,54.6742,54.7047,54.5979,54.5979,17498.0
2020-05-07 10:35:00,71.61,71.64,71.53,71.63,39278.0,54.6055,54.6284,54.5445,54.6208,39278.0
2020-05-07 10:40:00,71.63,71.79,71.61,71.62,31703.0,54.6208,54.7428,54.6055,54.6132,31703.0
2020-05-07 10:45:00,71.63,71.64,71.35,71.35,27648.0,54.6208,54.6284,54.4073,54.4073,27648.0
2020-05-07 10:50:00,71.36,71.47,71.33,71.37,40428.0,54.4149,54.4988,54.392,54.4225,40428.0
2020-05-07 10:55:00,71.36,71.38,71.12,71.17,51045.0,54.4149,54.4301,54.2319,54.27,51045.0
2020-05-07 11:00:00,71.17,71.2,71.03,71.03,29609.0,54.27,54.2929,54.1633,54.1633,29609.0
2020-05-07 11:05:00,71.03,71.13,71.02,71.05,31299.0,54.1633,54.2395,54.1556,54.1785,31299.0
2020-05-07 11:10:00,71.05,71.1,70.94,70.94,69603.0,54.1785,54.2166,54.0946,54.0946,69603.0
2020-05-07 11:15:00,70.94,71.02,70.84,70.96,92485.0,54.0946,54.1556,54.0184,54.1099,92485.0
2020-05-07 11:20:00,70.97,70.97,70.79,70.9,111125.0,54.1175,54.1175,53.9802,54.0641,111125.0
2020-05-07 11:25:00,70.91,70.92,70.77,70.87,49903.0,54.0717,54.0794,53.965,54.0412,49903.0
2020-05-07 11:30:00,70.88,70.96,70.75,70.77,228367.0,54.0489,54.1099,53.9497,53.965,228367.0
2020-05-07 11:35:00,70.76,70.8,70.66,70.66,51676.0,53.9574,53.9879,53.8811,53.8811,51676.0
2020-05-07 11:40:00,70.66,70.89,70.63,70.84,62919.0,53.8811,54.0565,53.8582,54.0184,62919.0
2020-05-07 11:45:00,70.84,70.93,70.73,70.74,51567.0,54.0184,54.087,53.9345,53.9421,51567.0
2020-05-07 11:50:00,70.74,70.77,70.69,70.73,44716.0,53.9421,53.965,53.904,53.9345,44716.0
2020-05-07 11:55:00,70.73,70.74,70.67,70.74,42155.0,53.9345,53.9421,53.8887,53.9421,42155.0
2020-05-07 12:00:00,70.73,70.76,70.67,70.7,55813.0,53.9345,53.9574,53.8887,53.9116,55813.0
2020-05-07 12:05:00,70.7,70.77,70.67,70.69,54675.0,53.9116,53.965,53.8887,53.904,54675.0
2020-05-07 12:10:00,70.69,70.7,70.58,70.66,43240.0,53.904,53.9116,53.8201,53.8811,43240.0
2020-05-07 12:15:00,70.66,70.72,70.65,70.7,43504.0,53.8811,53.9269,53.8735,53.9116,43504.0
2020-05-07 12:20:00,70.7,70.71,70.6,70.66,33255.0,53.9116,53.9192,53.8354,53.8811,33255.0
2020-05-07 12:25:00,70.66,70.73,70.65,70.73,72887.0,53.8811,53.9345,53.8735,53.9345,72887.0
2020-05-07 12:30:00,70.73,70.74,70.62,70.62,44132.0,53.9345,53.9421,53.8506,53.8506,44132.0
2020-05-07 12:35:00,70.63,70.68,70.6,70.63,28092.0,53.8582,53.8964,53.8354,53.8582,28092.0
2020-05-07 12:40:00,70.64,70.74,70.64,70.73,53001.0,53.8659,53.9421,53.8659,53.9345,53001.0
2020-05-07 12:45:00,70.73,70.77,70.67,70.7,43162.0,53.9345,53.965,53.8887,53.9116,43162.0
2020-05-07 12:50:00,70.7,70.74,70.68,70.68,28983.0,53.9116,53.9421,53.8964,53.8964,28983.0
2020-05-07 12:55:00,70.7,71.01,70.69,71.01,53567.0,53.9116,54.148,53.904,54.148,53567.0
2020-05-07 13:00:00,71.03,71.23,71.03,71.05,54124.0,54.1633,54.3158,54.1633,54.1785,54124.0
2020-05-07 13:05:00,71.05,71.1,70.97,70.98,26602.0,54.1785,54.2166,54.1175,54.1251,26602.0
2020-05-07 13:10:00,70.98,71.06,70.98,71.05,34128.0,54.1251,54.1861,54.1251,54.1785,34128.0
2020-05-07 13:15:00,71.04,71.06,70.81,70.82,30013.0,54.1709,54.1861,53.9955,54.0031,30013.0
2020-05-07 13:20:00,70.79,70.81,70.61,70.62,32017.0,53.9802,53.9955,53.843,53.8506,32017.0
2020-05-07 13:25:00,70.62,70.74,70.61,70.67,27550.0,53.8506,53.9421,53.843,53.8887,27550.0
2020-05-07 13:30:00,70.68,70.79,70.67,70.76,26463.0,53.8964,53.9802,53.8887,53.9574,26463.0
2020-05-07 13:35:00,70.77,70.78,70.68,70.72,22652.0,53.965,53.9726,53.8964,53.9269,22652.0
2020-05-07 13:40:00,70.73,70.85,70.68,70.69,24429.0,53.9345,54.026,53.8964,53.904,24429.0
2020-05-07 13:45:00,70.7,70.81,70.68,70.77,36185.0,53.9116,53.9955,53.8964,53.965,36185.0
2020-05-07 13:50:00,70.78,70.8,70.59,70.59,30190.0,53.9726,53.9879,53.8277,53.8277,30190.0
2020-05-07 13:55:00,70.6,70.61,70.42,70.47,54076.0,53.8354,53.843,53.6981,53.7362,54076.0
2020-05-07 14:00:00,70.47,70.51,70.42,70.48,47033.0,53.7362,53.7667,53.6981,53.7439,47033.0
2020-05-07 14:05:00,70.49,70.6,70.46,70.55,27542.0,53.7515,53.8354,53.7286,53.7972,27542.0
2020-05-07 14:10:00,70.55,70.61,70.5,70.51,31945.0,53.7972,53.843,53.7591,53.7667,31945.0
2020-05-07 14:15:00,70.52,70.58,70.51,70.53,25541.0,53.7744,53.8201,53.7667,53.782,25541.0
2020-05-07 14:20:00,70.53,70.55,70.46,70.49,31655.0,53.782,53.7972,53.7286,53.7515,31655.0
2020-05-07 14:25:00,70.48,70.52,70.47,70.51,31405.0,53.7439,53.7744,53.7362,53.7667,31405.0
2020-05-07 14:30:00,70.51,70.59,70.43,70.43,32560.0,53.7667,53.8277,53.7057,53.7057,32560.0
2020-05-07 14:35:00,70.44,70.52,70.44,70.48,27013.0,53.7134,53.7744,53.7134,53.7439,27013.0
2020-05-07 14:40:00,70.48,70.48,70.24,70.26,32087.0,53.7439,53.7439,53.5608,53.5761,32087.0
2020-05-07 14:45:00,70.26,70.27,70.16,70.19,58409.0,53.5761,53.5837,53.4998,53.5227,58409.0
2020-05-07 14:50:00,70.2,70.22,70.08,70.16,80273.0,53.5303,53.5456,53.4388,53.4998,80273.0
2020-05-07 14:55:00,70.16,70.3,70.14,70.27,39409.0,53.4998,53.6066,53.4846,53.5837,39409.0
2020-05-07 15:00:00,70.27,70.32,70.15,70.26,38012.0,53.5837,53.6218,53.4922,53.5761,38012.0
2020-05-07 15:05:00,70.26,70.45,70.26,70.36,37178.0,53.5761,53.721,53.5761,53.6524,37178.0
2020-05-07 15:10:00,70.36,70.44,70.33,70.35,42015.0,53.6524,53.7134,53.6295,53.6447,42015.0
2020-05-07 15:15:00,70.34,70.35,70.19,70.3,43700.0,53.6371,53.6447,53.5227,53.6066,43700.0
2020-05-07 15:20:00,70.31,70.44,70.28,70.41,133951.0,53.6142,53.7134,53.5913,53.6905,133951.0
2020-05-07 15:25:00,70.43,70.64,70.41,70.59,80457.0,53.7057,53.8659,53.6905,53.8277,80457.0
2020-05-07 15:30:00,70.59,70.6,70.36,70.44,84198.0,53.8277,53.8354,53.6524,53.7134,84198.0
2020-05-07 15:35:00,70.44,70.52,70.42,70.46,59007.0,53.7134,53.7744,53.6981,53.7286,59007.0
2020-05-07 15:40:00,70.45,70.48,70.39,70.43,64430.0,53.721,53.7439,53.6752,53.7057,64430.0
2020-05-07 15:45:00,70.43,70.5,70.3,70.3,61165.0,53.7057,53.7591,53.6066,53.6066,61165.0
2020-05-07 15:50:00,70.27,70.34,70.07,70.18,160968.0,53.5837,53.6371,53.4312,53.5151,160968.0
2020-05-07 15:55:00,70.18,70.18,70.07,70.14,209238.0,53.5151,53.5151,53.4312,53.4846,209238.0
2020-05-08 09:30:00,71.49,71.72,71.31,71.47,147341.0,54.514,54.6894,54.3768,54.4988,147341.0
2020-05-08 09:35:00,71.47,71.66,71.44,71.64,98849.0,54.4988,54.6437,54.4759,54.6284,98849.0
2020-05-08 09:40:00,71.65,71.85,71.6,71.72,78566.0,54.636,54.7885,54.5979,54.6894,78566.0
2020-05-08 09:45:00,71.72,71.76,71.64,71.65,30738.0,54.6894,54.7199,54.6284,54.636,30738.0
2020-05-08 09:50:00,71.64,71.69,71.51,71.57,32873.0,54.6284,54.6665,54.5293,54.575,32873.0
2020-05-08 09:55:00,71.62,71.71,71.59,71.67,31049.0,54.6132,54.6818,54.5903,54.6513,31049.0
2020-05-08 10:00:00,71.68,71.82,71.61,71.79,36958.0,54.6589,54.7657,54.6055,54.7428,36958.0
2020-05-08 10:05:00,71.8,71.81,71.71,71.73,31611.0,54.7504,54.758,54.6818,54.697,31611.0
2020-05-08 10:10:00,71.75,71.76,71.64,71.68,37693.0,54.7123,54.7199,54.6284,54.6589,37693.0
2020-05-08 10:15:00,71.67,71.75,71.63,71.73,42950.0,54.6513,54.7123,54.6208,54.697,42950.0
2020-05-08 10:20:00,71.73,71.81,71.71,71.77,53493.0,54.697,54.758,54.6818,54.7275,53493.0
2020-05-08 10:25:00,71.79,72.05,71.73,71.95,66109.0,54.7428,54.941,54.697,54.8648,66109.0
2020-05-08 10:30:00,71.96,71.96,71.73,71.76,31746.0,54.8724,54.8724,54.697,54.7199,31746.0
2020-05-08 10:35:00,71.75,71.83,71.72,71.8,34964.0,54.7123,54.7733,54.6894,54.7504,34964.0
2020-05-08 10:40:00,71.79,71.83,71.61,71.63,25970.0,54.7428,54.7733,54.6055,54.6208,25970.0
2020-05-08 10:45:00,71.64,71.71,71.64,71.71,29479.0,54.6284,54.6818,54.6284,54.6818,29479.0
2020-05-08 10:50:00,71.71,71.81,71.7,71.77,31292.0,54.6818,54.758,54.6742,54.7275,31292.0
2020-05-08 10:55:00,71.77,71.79,71.69,71.76,20127.0,54.7275,54.7428,54.6665,54.7199,20127.0
2020-05-08 11:00:00,71.77,71.79,71.61,71.72,37321.0,54.7275,54.7428,54.6055,54.6894,37321.0
2020-05-08 11:05:00,71.75,71.78,71.7,71.73,34737.0,54.7123,54.7352,54.6742,54.697,34737.0
2020-05-08 11:10:00,71.73,71.82,71.73,71.75,27880.0,54.697,54.7657,54.697,54.7123,27880.0
2020-05-08 11:15:00,71.75,71.82,71.74,71.78,33454.0,54.7123,54.7657,54.7047,54.7352,33454.0
2020-05-08 11:20:00,71.78,71.87,71.66,71.85,28622.0,54.7352,54.8038,54.6437,54.7885,28622.0
2020-05-08 11:25:00,71.85,71.95,71.83,71.94,22677.0,54.7885,54.8648,54.7733,54.8572,22677.0
2020-05-08 11:30:00,71.94,71.96,71.88,71.95,27147.0,54.8572,54.8724,54.8114,54.8648,27147.0
2020-05-08 11:35:00,71.95,71.98,71.88,71.9,21573.0,54.8648,54.8877,54.8114,54.8267,21573.0
2020-05-08 11:40:00,71.89,71.93,71.87,71.92,17271.0,54.819,54.8495,54.8038,54.8419,17271.0
2020-05-08 11:45:00,71.92,71.97,71.92,71.96,25144.0,54.8419,54.88,54.8419,54.8724,25144.0
2020-05-08 11:50:00,71.96,72.0,71.9,71.98,21235.0,54.8724,54.9029,54.8267,54.8877,21235.0
2020-05-08 11:55:00,71.97,71.97,71.88,71.92,17942.0,54.88,54.88,54.8114,54.8419,17942.0
2020-05-08 12:00:00,71.93,71.94,71.89,71.93,18318.0,54.8495,54.8572,54.819,54.8495,18318.0
2020-05-08 12:05:00,71.94,71.98,71.89,71.95,24214.0,54.8572,54.8877,54.819,54.8648,24214.0
2020-05-08 12:10:00,71.95,71.97,71.92,71.94,20017.0,54.8648,54.88,54.8419,54.8572,20017.0
2020-05-08 12:15:00,71.93,71.96,71.88,71.96,12269.0,54.8495,54.8724,54.8114,54.8724,12269.0
2020-05-08 12:20:00,71.98,72.01,71.97,72.01,32084.0,54.8877,54.9105,54.88,54.9105,32084.0
2020-05-08 12:25:00,72.01,72.01,71.93,71.96,10708.0,54.9105,54.9105,54.8495,54.8724,10708.0
2020-05-08 12:30:00,71.96,72.02,71.95,72.0,42927.0,54.8724,54.9182,54.8648,54.9029,42927.0
2020-05-08 12:35:00,72.0,72.01,71.91,71.95,15316.0,54.9029,54.9105,54.8343,54.8648,15316.0
2020-05-08 12:40:00,71.95,71.99,71.94,71.94,32808.0,54.8648,54.8953,54.8572,54.8572,32808.0
2020-05-08 12:45:00,71.94,71.94,71.73,71.75,18343.0,54.8572,54.8572,54.697,54.7123,18343.0
2020-05-08 12:50:00,71.72,71.76,71.69,71.73,12974.0,54.6894,54.7199,54.6665,54.697,12974.0
2020-05-08 12:55:00,71.72,71.86,71.7,71.79,27426.0,54.6894,54.7962,54.6742,54.7428,27426.0
2020-05-08 13:00:00,71.8,71.84,71.76,71.79,15678.0,54.7504,54.7809,54.7199,54.7428,15678.0
2020-05-08 13:05:00,71.79,71.82,71.65,71.73,29049.0,54.7428,54.7657,54.636,54.697,29049.0
2020-05-08 13:10:00,71.76,71.94,71.73,71.77,35368.0,54.7199,54.8572,54.697,54.7275,35368.0
2020-05-08 13:15:00,71.77,71.84,71.71,71.81,11155.0,54.7275,54.7809,54.6818,54.758,11155.0
2020-05-08 13:20:00,71.83,71.9,71.79,71.81,16893.0,54.7733,54.8267,54.7428,54.758,16893.0
2020-05-08 13:25:00,71.79,71.89,71.77,71.86,28663.0,54.7428,54.819,54.7275,54.7962,28663.0
2020-05-08 13:30:00,71.87,71.99,71.84,71.95,25322.0,54.8038,54.8953,54.7809,54.8648,25322.0
2020-05-08 13:35:00,71.93,71.96,71.9,71.93,13767.0,54.8495,54.8724,54.8267,54.8495,13767.0
2020-05-08 13:40:00,71.94,71.95,71.81,71.94,11804.0,54.8572,54.8648,54.758,54.8572,11804.0
2020-05-08 13:45:00,71.94,71.96,71.78,71.8,8705.0,54.8572,54.8724,54.7352,54.7504,8705.0
2020-05-08 13:50:00,71.8,71.85,71.76,71.79,9893.0,54.7504,54.7885,54.7199,54.7428,9893.0
2020-05-08 13:55:00,71.79,71.87,71.79,71.86,21027.0,54.7428,54.8038,54.7428,54.7962,21027.0
2020-05-08 14:00:00,71.86,71.88,71.82,71.83,15889.0,54.7962,54.8114,54.7657,54.7733,15889.0
2020-05-08 14:05:00,71.84,71.89,71.84,71.85,27487.0,54.7809,54.819,54.7809,54.7885,27487.0
2020-05-08 14:10:00,71.84,71.88,71.83,71.87,31151.0,54.7809,54.8114,54.7733,54.8038,31151.0
2020-05-08 14:15:00,71.87,71.89,71.84,71.89,31077.0,54.8038,54.819,54.7809,54.819,31077.0
2020-05-08 14:20:00,71.88,71.9,71.82,71.83,30672.0,54.8114,54.8267,54.7657,54.7733,30672.0
2020-05-08 14:25:00,71.81,71.88,71.81,71.86,21115.0,54.758,54.8114,54.758,54.7962,21115.0
2020-05-08 14:30:00,71.87,71.95,71.86,71.93,27089.0,54.8038,54.8648,54.7962,54.8495,27089.0
2020-05-08 14:35:00,71.93,71.94,71.8,71.81,16709.0,54.8495,54.8572,54.7504,54.758,16709.0
2020-05-08 14:40:00,71.82,71.93,71.79,71.92,13636.0,54.7657,54.8495,54.7428,54.8419,13636.0
2020-05-08 14:45:00,71.92,71.96,71.91,71.95,36878.0,54.8419,54.8724,54.8343,54.8648,36878.0
2020-05-08 14:50:00,71.95,71.98,71.88,71.9,35423.0,54.8648,54.8877,54.8114,54.8267,35423.0
2020-05-08 14:55:00,71.88,71.92,71.87,71.9,30739.0,54.8114,54.8419,54.8038,54.8267,30739.0
2020-05-08 15:00:00,71.9,71.96,71.86,71.96,44855.0,54.8267,54.8724,54.7962,54.8724,44855.0
2020-05-08 15:05:00,71.95,71.97,71.93,71.97,47391.0,54.8648,54.88,54.8495,54.88,47391.0
2020-05-08 15:10:00,71.96,72.03,71.9,71.97,47529.0,54.8724,54.9258,54.8267,54.88,47529.0
2020-05-08 15:15:00,71.97,71.98,71.89,71.93,52882.0,54.88,54.8877,54.819,54.8495,52882.0
2020-05-08 15:20:00,71.93,72.09,71.88,72.08,52626.0,54.8495,54.9715,54.8114,54.9639,52626.0
2020-05-08 15:25:00,72.08,72.2,72.07,72.2,47319.0,54.9639,55.0554,54.9563,55.0554,47319.0
2020-05-08 15:30:00,72.18,72.38,72.16,72.32,59547.0,55.0402,55.1927,55.0249,55.1469,59547.0
2020-05-08 15:35:00,72.32,72.39,72.25,72.32,49043.0,55.1469,55.2003,55.0936,55.1469,49043.0
2020-05-08 15:40:00,72.32,72.43,72.28,72.34,62743.0,55.1469,55.2308,55.1164,55.1622,62743.0
2020-05-08 15:45:00,72.34,72.38,72.27,72.32,73145.0,55.1622,55.1927,55.1088,55.1469,73145.0
2020-05-08 15:50:00,72.29,72.37,72.06,72.17,124917.0,55.1241,55.1851,54.9487,55.0325,124917.0
2020-05-08 15:55:00,72.17,72.21,71.99,71.99,291214.0,55.0325,55.0631,54.8953,54.8953,291214.0
2020-05-11 09:30:00,71.75,71.99,71.37,71.38,118915.0,54.7123,54.8953,54.4225,54.4301,118915.0
2020-05-11 09:35:00,71.43,71.51,71.24,71.46,32449.0,54.4683,54.5293,54.3234,54.4911,32449.0
2020-05-11 09:40:00,71.51,71.7,71.51,71.61,23536.0,54.5293,54.6742,54.5293,54.6055,23536.0
2020-05-11 09:45:00,71.67,71.67,71.27,71.27,24796.0,54.6513,54.6513,54.3463,54.3463,24796.0
2020-05-11 09:50:00,71.26,71.27,71.06,71.19,37882.0,54.3386,54.3463,54.1861,54.2853,37882.0
2020-05-11 09:55:00,71.2,71.22,71.12,71.12,15882.0,54.2929,54.3081,54.2319,54.2319,15882.0
2020-05-11 10:00:00,71.15,71.16,70.89,71.01,32842.0,54.2548,54.2624,54.0565,54.148,32842.0
2020-05-11 10:05:00,71.01,71.14,70.98,71.04,22604.0,54.148,54.2471,54.1251,54.1709,22604.0
2020-05-11 10:10:00,71.01,71.13,70.98,71.0,18017.0,54.148,54.2395,54.1251,54.1404,18017.0
2020-05-11 10:15:00,70.96,71.01,70.87,70.98,22733.0,54.1099,54.148,54.0412,54.1251,22733.0
2020-05-11 10:20:00,70.96,71.15,70.95,71.06,24888.0,54.1099,54.2548,54.1022,54.1861,24888.0
2020-05-11 10:25:00,71.05,71.06,70.94,70.96,14071.0,54.1785,54.1861,54.0946,54.1099,14071.0
2020-05-11 10:30:00,70.99,71.06,70.94,71.0,28270.0,54.1328,54.1861,54.0946,54.1404,28270.0
2020-05-11 10:35:00,70.98,71.02,70.85,70.86,49285.0,54.1251,54.1556,54.026,54.0336,49285.0
2020-05-11 10:40:00,70.88,71.0,70.85,70.93,29230.0,54.0489,54.1404,54.026,54.087,29230.0
2020-05-11 10:45:00,70.92,71.14,70.92,71.1,39316.0,54.0794,54.2471,54.0794,54.2166,39316.0
2020-05-11 10:50:00,71.1,71.24,71.05,71.14,39962.0,54.2166,54.3234,54.1785,54.2471,39962.0
2020-05-11 10:55:00,71.11,71.18,71.07,71.16,24707.0,54.2243,54.2776,54.1938,54.2624,24707.0
2020-05-11 11:00:00,71.17,71.28,71.16,71.25,16569.0,54.27,54.3539,54.2624,54.331,16569.0
2020-05-11 11:05:00,71.25,71.3,71.19,71.24,66087.0,54.331,54.3691,54.2853,54.3234,66087.0
2020-05-11 11:10:00,71.22,71.28,71.14,71.22,17336.0,54.3081,54.3539,54.2471,54.3081,17336.0
2020-05-11 11:15:00,71.22,71.25,71.18,71.23,25920.0,54.3081,54.331,54.2776,54.3158,25920.0
2020-05-11 11:20:00,71.22,71.26,71.12,71.21,41116.0,54.3081,54.3386,54.2319,54.3005,41116.0
2020-05-11 11:25:00,71.19,71.29,71.16,71.21,47904.0,54.2853,54.3615,54.2624,54.3005,47904.0
2020-05-11 11:30:00,71.21,71.27,71.15,71.21,59506.0,54.3005,54.3463,54.2548,54.3005,59506.0
2020-05-11 11:35:00,71.22,71.28,71.21,71.27,15211.0,54.3081,54.3539,54.3005,54.3463,15211.0
2020-05-11 11:40:00,71.28,71.33,71.23,71.33,12888.0,54.3539,54.392,54.3158,54.392,12888.0
2020-05-11 11:45:00,71.32,71.33,71.16,71.28,34537.0,54.3844,54.392,54.2624,54.3539,34537.0
2020-05-11 11:50:00,71.28,71.32,71.2,71.21,16527.0,54.3539,54.3844,54.2929,54.3005,16527.0
2020-05-11 11:55:00,71.23,71.23,71.15,71.2,12869.0,54.3158,54.3158,54.2548,54.2929,12869.0
2020-05-11 12:00:00,71.2,71.22,71.11,71.15,40681.0,54.2929,54.3081,54.2243,54.2548,40681.0
2020-05-11 12:05:00,71.13,71.14,71.04,71.07,31725.0,54.2395,54.2471,54.1709,54.1938,31725.0
2020-05-11 12:10:00,71.07,71.08,71.01,71.07,15576.0,54.1938,54.2014,54.148,54.1938,15576.0
2020-05-11 12:15:00,71.06,71.11,71.05,71.06,33558.0,54.1861,54.2243,54.1785,54.1861,33558.0
2020-05-11 12:20:00,71.07,71.22,71.07,71.21,42268.0,54.1938,54.3081,54.1938,54.3005,42268.0
2020-05-11 12:25:00,71.2,71.25,71.16,71.21,23956.0,54.2929,54.331,54.2624,54.3005,23956.0
2020-05-11 12:30:00,71.21,71.35,71.18,71.35,23953.0,54.3005,54.4073,54.2776,54.4073,23953.0
2020-05-11 12:35:00,71.38,71.42,71.34,71.39,27157.0,54.4301,54.4606,54.3996,54.4378,27157.0
2020-05-11 12:40:00,71.36,71.41,71.31,71.38,16224.0,54.4149,54.453,54.3768,54.4301,16224.0
2020-05-11 12:45:00,71.37,71.39,71.34,71.38,21877.0,54.4225,54.4378,54.3996,54.4301,21877.0
2020-05-11 12:50:00,71.38,71.41,71.33,71.4,15773.0,54.4301,54.453,54.392,54.4454,15773.0
2020-05-11 12:55:00,71.4,71.41,71.21,71.34,56667.0,54.4454,54.453,54.3005,54.3996,56667.0
2020-05-11 13:00:00,71.31,71.39,71.3,71.35,14655.0,54.3768,54.4378,54.3691,54.4073,14655.0
2020-05-11 13:05:00,71.38,71.52,71.34,71.45,24880.0,54.4301,54.5369,54.3996,54.4835,24880.0
2020-05-11 13:10:00,71.44,71.48,71.38,71.38,19331.0,54.4759,54.5064,54.4301,54.4301,19331.0
2020-05-11 13:15:00,71.38,71.4,71.27,71.34,17126.0,54.4301,54.4454,54.3463,54.3996,17126.0
2020-05-11 13:20:00,71.34,71.36,71.29,71.36,19726.0,54.3996,54.4149,54.3615,54.4149,19726.0
2020-05-11 13:25:00,71.37,71.38,71.27,71.34,21478.0,54.4225,54.4301,54.3463,54.3996,21478.0
2020-05-11 13:30:00,71.34,71.37,71.23,71.34,15355.0,54.3996,54.4225,54.3158,54.3996,15355.0
2020-05-11 13:35:00,71.35,71.36,71.3,71.34,19894.0,54.4073,54.4149,54.3691,54.3996,19894.0
2020-05-11 13:40:00,71.33,71.36,71.25,71.26,17342.0,54.392,54.4149,54.331,54.3386,17342.0
2020-05-11 13:45:00,71.24,71.29,71.23,71.27,13410.0,54.3234,54.3615,54.3158,54.3463,13410.0
2020-05-11 13:50:00,71.26,71.33,71.24,71.29,24762.0,54.3386,54.392,54.3234,54.3615,24762.0
2020-05-11 13:55:00,71.29,71.29,71.21,71.22,25842.0,54.3615,54.3615,54.3005,54.3081,25842.0
2020-05-11 14:00:00,71.23,71.29,71.04,71.04,31975.0,54.3158,54.3615,54.1709,54.1709,31975.0
2020-05-11 14:05:00,71.04,71.09,71.01,71.07,17203.0,54.1709,54.209,54.148,54.1938,17203.0
2020-05-11 14:10:00,71.04,71.06,70.93,70.98,17869.0,54.1709,54.1861,54.087,54.1251,17869.0
2020-05-11 14:15:00,70.96,71.05,70.94,71.05,10221.0,54.1099,54.1785,54.0946,54.1785,10221.0
2020-05-11 14:20:00,71.06,71.1,71.03,71.05,19541.0,54.1861,54.2166,54.1633,54.1785,19541.0
2020-05-11 14:25:00,71.04,71.06,70.89,71.03,27818.0,54.1709,54.1861,54.0565,54.1633,27818.0
2020-05-11 14:30:00,71.03,71.11,71.02,71.11,21110.0,54.1633,54.2243,54.1556,54.2243,21110.0
2020-05-11 14:35:00,71.11,71.12,71.08,71.11,24130.0,54.2243,54.2319,54.2014,54.2243,24130.0
2020-05-11 14:40:00,71.11,71.12,71.03,71.05,34666.0,54.2243,54.2319,54.1633,54.1785,34666.0
2020-05-11 14:45:00,71.05,71.07,71.02,71.04,25589.0,54.1785,54.1938,54.1556,54.1709,25589.0
2020-05-11 14:50:00,71.04,71.15,71.03,71.12,22354.0,54.1709,54.2548,54.1633,54.2319,22354.0
2020-05-11 14:55:00,71.13,71.15,71.06,71.1,20406.0,54.2395,54.2548,54.1861,54.2166,20406.0
2020-05-11 15:00:00,71.1,71.12,71.08,71.09,33381.0,54.2166,54.2319,54.2014,54.209,33381.0
2020-05-11 15:05:00,71.09,71.26,71.06,71.23,29121.0,54.209,54.3386,54.1861,54.3158,29121.0
2020-05-11 15:10:00,71.24,71.27,71.14,71.17,28423.0,54.3234,54.3463,54.2471,54.27,28423.0
2020-05-11 15:15:00,71.17,71.2,71.09,71.15,25413.0,54.27,54.2929,54.209,54.2548,25413.0
2020-05-11 15:20:00,71.14,71.17,71.03,71.06,21712.0,54.2471,54.27,54.1633,54.1861,21712.0
2020-05-11 15:25:00,71.07,71.1,71.01,71.07,23910.0,54.1938,54.2166,54.148,54.1938,23910.0
2020-05-11 15:30:00,71.07,71.08,70.94,71.04,60088.0,54.1938,54.2014,54.0946,54.1709,60088.0
2020-05-11 15:35:00,71.02,71.13,71.01,71.02,53082.0,54.1556,54.2395,54.148,54.1556,53082.0
2020-05-11 15:40:00,71.03,71.12,70.97,71.08,58853.0,54.1633,54.2319,54.1175,54.2014,58853.0
2020-05-11 15:45:00,71.09,71.29,71.06,71.26,46712.0,54.209,54.3615,54.1861,54.3386,46712.0
2020-05-11 15:50:00,71.27,71.37,71.17,71.33,76233.0,54.3463,54.4225,54.27,54.392,76233.0
2020-05-11 15:55:00,71.34,71.47,71.3,71.3,184085.0,54.3996,54.4988,54.3691,54.3691,184085.0
2020-05-12 09:30:00,71.83,72.02,71.76,71.92,90479.0,54.7733,54.9182,54.7199,54.8419,90479.0
2020-05-12 09:35:00,71.97,72.08,71.89,72.04,52286.0,54.88,54.9639,54.819,54.9334,52286.0
2020-05-12 09:40:00,72.04,72.06,71.94,72.06,68312.0,54.9334,54.9487,54.8572,54.9487,68312.0
2020-05-12 09:45:00,72.05,72.06,71.9,72.01,46690.0,54.941,54.9487,54.8267,54.9105,46690.0
2020-05-12 09:50:00,72.04,72.17,72.03,72.11,29335.0,54.9334,55.0325,54.9258,54.9868,29335.0
2020-05-12 09:55:00,72.13,72.21,71.98,72.1,36566.0,55.002,55.0631,54.8877,54.9792,36566.0
2020-05-12 10:00:00,72.1,72.24,72.06,72.2,20343.0,54.9792,55.0859,54.9487,55.0554,20343.0
2020-05-12 10:05:00,72.17,72.22,72.09,72.17,17847.0,55.0325,55.0707,54.9715,55.0325,17847.0
2020-05-12 10:10:00,72.19,72.24,72.11,72.23,20922.0,55.0478,55.0859,54.9868,55.0783,20922.0
2020-05-12 10:15:00,72.23,72.24,72.03,72.03,31921.0,55.0783,55.0859,54.9258,54.9258,31921.0
2020-05-12 10:20:00,72.03,72.05,71.76,71.79,24927.0,54.9258,54.941,54.7199,54.7428,24927.0
2020-05-12 10:25:00,71.82,71.83,71.65,71.67,24096.0,54.7657,54.7733,54.636,54.6513,24096.0
2020-05-12 10:30:00,71.65,71.68,71.49,71.51,36319.0,54.636,54.6589,54.514,54.5293,36319.0
2020-05-12 10:35:00,71.49,71.68,71.48,71.57,18790.0,54.514,54.6589,54.5064,54.575,18790.0
2020-05-12 10:40:00,71.56,71.57,71.4,71.47,32808.0,54.5674,54.575,54.4454,54.4988,32808.0
2020-05-12 10:45:00,71.48,71.54,71.2,71.23,63578.0,54.5064,54.5521,54.2929,54.3158,63578.0
2020-05-12 10:50:00,71.23,71.37,71.19,71.37,42432.0,54.3158,54.4225,54.2853,54.4225,42432.0
2020-05-12 10:55:00,71.35,71.91,71.34,71.87,81970.0,54.4073,54.8343,54.3996,54.8038,81970.0
2020-05-12 11:00:00,71.89,71.89,71.56,71.56,22519.0,54.819,54.819,54.5674,54.5674,22519.0
2020-05-12 11:05:00,71.58,71.6,71.43,71.59,34363.0,54.5826,54.5979,54.4683,54.5903,34363.0
2020-05-12 11:10:00,71.58,71.69,71.57,71.6,15867.0,54.5826,54.6665,54.575,54.5979,15867.0
2020-05-12 11:15:00,71.59,71.6,71.43,71.43,23470.0,54.5903,54.5979,54.4683,54.4683,23470.0
2020-05-12 11:20:00,71.45,71.6,71.38,71.56,65795.0,54.4835,54.5979,54.4301,54.5674,65795.0
2020-05-12 11:25:00,71.56,71.62,71.47,71.48,19211.0,54.5674,54.6132,54.4988,54.5064,19211.0
2020-05-12 11:30:00,71.5,71.55,71.42,71.44,17945.0,54.5216,54.5598,54.4606,54.4759,17945.0
2020-05-12 11:35:00,71.44,71.47,71.26,71.3,31465.0,54.4759,54.4988,54.3386,54.3691,31465.0
2020-05-12 11:40:00,71.31,71.33,71.21,71.23,22277.0,54.3768,54.392,54.3005,54.3158,22277.0
2020-05-12 11:45:00,71.24,71.27,71.07,71.12,40009.0,54.3234,54.3463,54.1938,54.2319,40009.0
2020-05-12 11:50:00,71.11,71.16,71.04,71.07,42894.0,54.2243,54.2624,54.1709,54.1938,42894.0
2020-05-12 11:55:00,71.07,71.32,71.06,71.15,41300.0,54.1938,54.3844,54.1861,54.2548,41300.0
2020-05-12 12:00:00,71.15,71.15,71.02,71.07,24978.0,54.2548,54.2548,54.1556,54.1938,24978.0
2020-05-12 12:05:00,71.06,71.08,70.95,70.95,31729.0,54.1861,54.2014,54.1022,54.1022,31729.0
2020-05-12 12:10:00,70.96,71.01,70.93,70.95,27295.0,54.1099,54.148,54.087,54.1022,27295.0
2020-05-12 12:15:00,70.94,70.97,70.84,70.87,30688.0,54.0946,54.1175,54.0184,54.0412,30688.0
2020-05-12 12:20:00,70.85,70.95,70.77,70.88,36643.0,54.026,54.1022,53.965,54.0489,36643.0
2020-05-12 12:25:00,70.89,70.93,70.73,70.87,20587.0,54.0565,54.087,53.9345,54.0412,20587.0
2020-05-12 12:30:00,70.88,71.08,70.88,71.01,33281.0,54.0489,54.2014,54.0489,54.148,33281.0
2020-05-12 12:35:00,71.02,71.02,70.84,70.94,38945.0,54.1556,54.1556,54.0184,54.0946,38945.0
2020-05-12 12:40:00,70.92,70.93,70.63,70.7,36810.0,54.0794,54.087,53.8582,53.9116,36810.0
2020-05-12 12:45:00,70.72,70.85,70.63,70.67,40226.0,53.9269,54.026,53.8582,53.8887,40226.0
2020-05-12 12:50:00,70.66,70.66,70.59,70.6,28152.0,53.8811,53.8811,53.8277,53.8354,28152.0
2020-05-12 12:55:00,70.62,70.76,70.61,70.66,30895.0,53.8506,53.9574,53.843,53.8811,30895.0
2020-05-12 13:00:00,70.66,70.72,70.61,70.67,19179.0,53.8811,53.9269,53.843,53.8887,19179.0
2020-05-12 13:05:00,70.71,70.76,70.63,70.72,42139.0,53.9192,53.9574,53.8582,53.9269,42139.0
2020-05-12 13:10:00,70.72,70.72,70.5,70.59,22156.0,53.9269,53.9269,53.7591,53.8277,22156.0
2020-05-12 13:15:00,70.6,70.62,70.51,70.56,18082.0,53.8354,53.8506,53.7667,53.8049,18082.0
2020-05-12 13:20:00,70.52,70.59,70.48,70.5,16617.0,53.7744,53.8277,53.7439,53.7591,16617.0
2020-05-12 13:25:00,70.5,70.58,70.48,70.57,17665.0,53.7591,53.8201,53.7439,53.8125,17665.0
2020-05-12 13:30:00,70.57,70.67,70.54,70.64,12691.0,53.8125,53.8887,53.7896,53.8659,12691.0
2020-05-12 13:35:00,70.63,70.7,70.63,70.67,16935.0,53.8582,53.9116,53.8582,53.8887,16935.0
2020-05-12 13:40:00,70.68,70.72,70.52,70.52,18003.0,53.8964,53.9269,53.7744,53.7744,18003.0
2020-05-12 13:45:00,70.52,70.59,70.52,70.57,10459.0,53.7744,53.8277,53.7744,53.8125,10459.0
2020-05-12 13:50:00,70.57,70.6,70.53,70.57,9205.0,53.8125,53.8354,53.782,53.8125,9205.0
2020-05-12 13:55:00,70.56,70.63,70.55,70.62,12436.0,53.8049,53.8582,53.7972,53.8506,12436.0
2020-05-12 14:00:00,70.63,70.65,70.6,70.62,14512.0,53.8582,53.8735,53.8354,53.8506,14512.0
2020-05-12 14:05:00,70.63,70.64,70.49,70.49,24486.0,53.8582,53.8659,53.7515,53.7515,24486.0
2020-05-12 14:10:00,70.5,70.51,70.38,70.39,19591.0,53.7591,53.7667,53.6676,53.6752,19591.0
2020-05-12 14:15:00,70.38,70.49,70.37,70.41,16023.0,53.6676,53.7515,53.66,53.6905,16023.0
2020-05-12 14:20:00,70.38,70.53,70.38,70.52,14586.0,53.6676,53.782,53.6676,53.7744,14586.0
2020-05-12 14:25:00,70.51,70.64,70.49,70.61,20247.0,53.7667,53.8659,53.7515,53.843,20247.0
2020-05-12 14:30:00,70.61,70.64,70.56,70.6,25542.0,53.843,53.8659,53.8049,53.8354,25542.0
2020-05-12 14:35:00,70.58,70.74,70.58,70.72,23198.0,53.8201,53.9421,53.8201,53.9269,23198.0
2020-05-12 14:40:00,70.71,70.73,70.54,70.59,25392.0,53.9192,53.9345,53.7896,53.8277,25392.0
2020-05-12 14:45:00,70.6,70.63,70.56,70.61,25350.0,53.8354,53.8582,53.8049,53.843,25350.0
2020-05-12 14:50:00,70.61,70.72,70.59,70.71,22294.0,53.843,53.9269,53.8277,53.9192,22294.0
2020-05-12 14:55:00,70.71,70.76,70.68,70.69,24360.0,53.9192,53.9574,53.8964,53.904,24360.0
2020-05-12 15:00:00,70.7,70.7,70.61,70.68,28910.0,53.9116,53.9116,53.843,53.8964,28910.0
2020-05-12 15:05:00,70.67,70.77,70.67,70.71,30381.0,53.8887,53.965,53.8887,53.9192,30381.0
2020-05-12 15:10:00,70.7,70.71,70.56,70.58,24956.0,53.9116,53.9192,53.8049,53.8201,24956.0
2020-05-12 15:15:00,70.56,70.6,70.42,70.46,25062.0,53.8049,53.8354,53.6981,53.7286,25062.0
2020-05-12 15:20:00,70.45,70.54,70.42,70.43,58684.0,53.721,53.7896,53.6981,53.7057,58684.0
2020-05-12 15:25:00,70.43,70.47,70.37,70.37,49390.0,53.7057,53.7362,53.66,53.66,49390.0
2020-05-12 15:30:00,70.36,70.45,70.32,70.42,44491.0,53.6524,53.721,53.6218,53.6981,44491.0
2020-05-12 15:35:00,70.42,70.45,70.31,70.45,37369.0,53.6981,53.721,53.6142,53.721,37369.0
2020-05-12 15:40:00,70.42,70.42,70.21,70.26,61144.0,53.6981,53.6981,53.538,53.5761,61144.0
2020-05-12 15:45:00,70.26,70.34,70.2,70.27,57151.0,53.5761,53.6371,53.5303,53.5837,57151.0
2020-05-12 15:50:00,70.27,70.33,70.12,70.2,118833.0,53.5837,53.6295,53.4693,53.5303,118833.0
2020-05-12 15:55:00,70.2,70.26,69.87,69.92,337998.0,53.5303,53.5761,53.2787,53.3168,337998.0
2020-05-13 09:30:00,69.67,69.99,69.65,69.73,126498.0,53.1262,53.3702,53.1109,53.1719,126498.0
2020-05-13 09:35:00,69.69,69.77,69.5,69.6,57172.0,53.1414,53.2025,52.9966,53.0728,57172.0
2020-05-13 09:40:00,69.59,69.62,69.24,69.31,89135.0,53.0652,53.0881,52.7983,52.8517,89135.0
2020-05-13 09:45:00,69.31,69.58,69.28,69.55,43866.0,52.8517,53.0576,52.8288,53.0347,43866.0
2020-05-13 09:50:00,69.52,69.55,69.16,69.23,36260.0,53.0118,53.0347,52.7373,52.7907,36260.0
2020-05-13 09:55:00,69.22,69.3,69.04,69.1,37247.0,52.7831,52.8441,52.6458,52.6915,37247.0
2020-05-13 10:00:00,69.12,69.5,69.1,69.39,38479.0,52.7068,52.9966,52.6915,52.9127,38479.0
2020-05-13 10:05:00,69.39,69.47,69.35,69.4,16569.0,52.9127,52.9737,52.8822,52.9203,16569.0
2020-05-13 10:10:00,69.4,69.48,69.35,69.48,28295.0,52.9203,52.9813,52.8822,52.9813,28295.0
2020-05-13 10:15:00,69.47,69.53,69.35,69.51,36978.0,52.9737,53.0194,52.8822,53.0042,36978.0
2020-05-13 10:20:00,69.51,69.51,69.28,69.39,19118.0,53.0042,53.0042,52.8288,52.9127,19118.0
2020-05-13 10:25:00,69.38,69.53,69.33,69.53,46341.0,52.9051,53.0194,52.8669,53.0194,46341.0
2020-05-13 10:30:00,69.51,69.79,69.45,69.45,47762.0,53.0042,53.2177,52.9584,52.9584,47762.0
2020-05-13 10:35:00,69.45,69.49,69.35,69.42,29046.0,52.9584,52.9889,52.8822,52.9356,29046.0
2020-05-13 10:40:00,69.42,69.52,69.39,69.46,20150.0,52.9356,53.0118,52.9127,52.9661,20150.0
2020-05-13 10:45:00,69.47,69.57,69.46,69.47,17926.0,52.9737,53.0499,52.9661,52.9737,17926.0
2020-05-13 10:50:00,69.49,69.51,69.29,69.33,39115.0,52.9889,53.0042,52.8364,52.8669,39115.0
2020-05-13 10:55:00,69.33,69.34,69.12,69.24,43385.0,52.8669,52.8746,52.7068,52.7983,43385.0
2020-05-13 11:00:00,69.23,69.28,69.09,69.2,55175.0,52.7907,52.8288,52.6839,52.7678,55175.0
2020-05-13 11:05:00,69.2,69.35,69.14,69.3,30933.0,52.7678,52.8822,52.7221,52.8441,30933.0
2020-05-13 11:10:00,69.29,69.54,69.29,69.36,58308.0,52.8364,53.0271,52.8364,52.8898,58308.0
2020-05-13 11:15:00,69.37,69.42,69.12,69.15,27241.0,52.8974,52.9356,52.7068,52.7297,27241.0
2020-05-13 11:20:00,69.17,69.17,68.92,69.03,60124.0,52.7449,52.7449,52.5543,52.6382,60124.0
2020-05-13 11:25:00,69.02,69.21,68.92,69.15,28890.0,52.6305,52.7754,52.5543,52.7297,28890.0
2020-05-13 11:30:00,69.18,69.31,69.16,69.23,25972.0,52.7526,52.8517,52.7373,52.7907,25972.0
2020-05-13 11:35:00,69.25,69.26,69.13,69.21,25522.0,52.8059,52.8136,52.7144,52.7754,25522.0
2020-05-13 11:40:00,69.21,69.34,69.17,69.29,31825.0,52.7754,52.8746,52.7449,52.8364,31825.0
2020-05-13 11:45:00,69.29,69.34,69.17,69.31,106115.0,52.8364,52.8746,52.7449,52.8517,106115.0
2020-05-13 11:50:00,69.31,69.33,69.18,69.24,119667.0,52.8517,52.8669,52.7526,52.7983,119667.0
2020-05-13 11:55:00,69.25,69.55,69.23,69.54,35568.0,52.8059,53.0347,52.7907,53.0271,35568.0
2020-05-13 12:00:00,69.55,69.67,69.36,69.4,34690.0,53.0347,53.1262,52.8898,52.9203,34690.0
2020-05-13 12:05:00,69.42,69.6,69.41,69.56,37455.0,52.9356,53.0728,52.9279,53.0423,37455.0
2020-05-13 12:10:00,69.57,69.76,69.53,69.62,114404.0,53.0499,53.1948,53.0194,53.0881,114404.0
2020-05-13 12:15:00,69.6,69.72,69.45,69.45,40835.0,53.0728,53.1643,52.9584,52.9584,40835.0
2020-05-13 12:20:00,69.5,69.66,69.49,69.61,38127.0,52.9966,53.1186,52.9889,53.0804,38127.0
2020-05-13 12:25:00,69.62,69.62,69.5,69.52,18090.0,53.0881,53.0881,52.9966,53.0118,18090.0
2020-05-13 12:30:00,69.51,69.68,69.5,69.62,19563.0,53.0042,53.1338,52.9966,53.0881,19563.0
2020-05-13 12:35:00,69.6,69.62,69.47,69.5,10184.0,53.0728,53.0881,52.9737,52.9966,10184.0
2020-05-13 12:40:00,69.51,69.52,69.35,69.36,21678.0,53.0042,53.0118,52.8822,52.8898,21678.0
2020-05-13 12:45:00,69.37,69.57,69.36,69.56,16706.0,52.8974,53.0499,52.8898,53.0423,16706.0
2020-05-13 12:50:00,69.56,69.62,69.48,69.52,21303.0,53.0423,53.0881,52.9813,53.0118,21303.0
2020-05-13 12:55:00,69.55,69.65,69.49,69.53,13037.0,53.0347,53.1109,52.9889,53.0194,13037.0
2020-05-13 13:00:00,69.53,69.61,69.48,69.49,14129.0,53.0194,53.0804,52.9813,52.9889,14129.0
2020-05-13 13:05:00,69.5,69.5,69.36,69.4,20855.0,52.9966,52.9966,52.8898,52.9203,20855.0
2020-05-13 13:10:00,69.4,69.61,69.4,69.53,19330.0,52.9203,53.0804,52.9203,53.0194,19330.0
2020-05-13 13:15:00,69.53,69.54,69.46,69.48,23785.0,53.0194,53.0271,52.9661,52.9813,23785.0
2020-05-13 13:20:00,69.5,69.51,69.27,69.28,21725.0,52.9966,53.0042,52.8212,52.8288,21725.0
2020-05-13 13:25:00,69.26,69.35,69.16,69.31,12604.0,52.8136,52.8822,52.7373,52.8517,12604.0
2020-05-13 13:30:00,69.29,69.33,69.2,69.24,28039.0,52.8364,52.8669,52.7678,52.7983,28039.0
2020-05-13 13:35:00,69.24,69.35,69.21,69.35,18788.0,52.7983,52.8822,52.7754,52.8822,18788.0
2020-05-13 13:40:00,69.38,69.41,69.24,69.41,23498.0,52.9051,52.9279,52.7983,52.9279,23498.0
2020-05-13 13:45:00,69.34,69.37,69.2,69.25,10388.0,52.8746,52.8974,52.7678,52.8059,10388.0
2020-05-13 13:50:00,69.26,69.27,69.13,69.16,12918.0,52.8136,52.8212,52.7144,52.7373,12918.0
2020-05-13 13:55:00,69.17,69.19,69.11,69.17,11752.0,52.7449,52.7602,52.6992,52.7449,11752.0
2020-05-13 14:00:00,69.15,69.19,68.95,68.97,27418.0,52.7297,52.7602,52.5772,52.5924,27418.0
2020-05-13 14:05:00,68.98,69.11,68.98,69.05,15068.0,52.6,52.6992,52.6,52.6534,15068.0
2020-05-13 14:10:00,69.05,69.12,69.01,69.07,21492.0,52.6534,52.7068,52.6229,52.6687,21492.0
2020-05-13 14:15:00,69.06,69.24,69.06,69.07,31542.0,52.661,52.7983,52.661,52.6687,31542.0
2020-05-13 14:20:00,69.09,69.11,68.99,69.01,42709.0,52.6839,52.6992,52.6077,52.6229,42709.0
2020-05-13 14:25:00,69.0,69.04,68.93,68.94,42689.0,52.6153,52.6458,52.5619,52.5695,42689.0
2020-05-13 14:30:00,68.93,68.96,68.81,68.81,20652.0,52.5619,52.5848,52.4704,52.4704,20652.0
2020-05-13 14:35:00,68.81,68.89,68.79,68.8,16550.0,52.4704,52.5314,52.4552,52.4628,16550.0
2020-05-13 14:40:00,68.78,68.82,68.69,68.71,19752.0,52.4475,52.478,52.3789,52.3942,19752.0
2020-05-13 14:45:00,68.71,68.87,68.7,68.79,26830.0,52.3942,52.5162,52.3865,52.4552,26830.0
2020-05-13 14:50:00,68.8,68.83,68.73,68.79,41093.0,52.4628,52.4857,52.4094,52.4552,41093.0
2020-05-13 14:55:00,68.79,68.87,68.71,68.73,30681.0,52.4552,52.5162,52.3942,52.4094,30681.0
2020-05-13 15:00:00,68.74,69.0,68.71,68.89,61648.0,52.417,52.6153,52.3942,52.5314,61648.0
2020-05-13 15:05:00,68.88,68.88,68.55,68.58,31325.0,52.5238,52.5238,52.2722,52.295,31325.0
2020-05-13 15:10:00,68.57,68.64,68.46,68.53,36955.0,52.2874,52.3408,52.2035,52.2569,36955.0
2020-05-13 15:15:00,68.53,68.58,68.47,68.55,26072.0,52.2569,52.295,52.2111,52.2722,26072.0
2020-05-13 15:20:00,68.53,68.58,68.29,68.31,40291.0,52.2569,52.295,52.0739,52.0891,40291.0
2020-05-13 15:25:00,68.32,68.46,68.29,68.45,37392.0,52.0968,52.2035,52.0739,52.1959,37392.0
2020-05-13 15:30:00,68.43,68.62,68.35,68.57,46031.0,52.1806,52.3255,52.1196,52.2874,46031.0
2020-05-13 15:35:00,68.56,68.63,68.5,68.59,48832.0,52.2798,52.3332,52.234,52.3027,48832.0
2020-05-13 15:40:00,68.61,68.65,68.51,68.54,56056.0,52.3179,52.3484,52.2417,52.2645,56056.0
2020-05-13 15:45:00,68.55,68.66,68.38,68.59,74838.0,52.2722,52.356,52.1425,52.3027,74838.0
2020-05-13 15:50:00,68.58,68.87,68.57,68.74,91081.0,52.295,52.5162,52.2874,52.417,91081.0
2020-05-13 15:55:00,68.75,68.9,68.58,68.75,181297.0,52.4247,52.539,52.295,52.4247,181297.0
2020-05-14 09:30:00,68.5,68.57,68.29,68.36,150394.0,52.234,52.2874,52.0739,52.1273,150394.0
2020-05-14 09:35:00,68.36,68.51,68.19,68.19,134833.0,52.1273,52.2417,51.9976,51.9976,134833.0
2020-05-14 09:40:00,68.17,68.2,67.73,67.75,190562.0,51.9824,52.0053,51.6469,51.6621,190562.0
2020-05-14 09:45:00,67.74,67.91,67.71,67.77,30384.0,51.6545,51.7841,51.6316,51.6774,30384.0
2020-05-14 09:50:00,67.76,67.8,67.4,67.53,55730.0,51.6697,51.7002,51.3952,51.4944,55730.0
2020-05-14 09:55:00,67.49,67.56,67.3,67.3,132494.0,51.4639,51.5172,51.319,51.319,132494.0
2020-05-14 10:00:00,67.32,67.4,67.15,67.34,59377.0,51.3342,51.3952,51.2046,51.3495,59377.0
2020-05-14 10:05:00,67.37,67.51,67.24,67.51,20818.0,51.3724,51.4791,51.2732,51.4791,20818.0
2020-05-14 10:10:00,67.5,67.54,67.25,67.26,31798.0,51.4715,51.502,51.2808,51.2885,31798.0
2020-05-14 10:15:00,67.27,67.3,66.97,67.11,76930.0,51.2961,51.319,51.0673,51.1741,76930.0
2020-05-14 10:20:00,67.12,67.28,67.06,67.2,73415.0,51.1817,51.3037,51.136,51.2427,73415.0
2020-05-14 10:25:00,67.19,67.3,67.11,67.16,36316.0,51.2351,51.319,51.1741,51.2122,36316.0
2020-05-14 10:30:00,67.15,67.35,67.13,67.33,107472.0,51.2046,51.3571,51.1893,51.3419,107472.0
2020-05-14 10:35:00,67.33,67.54,67.32,67.46,51311.0,51.3419,51.502,51.3342,51.441,51311.0
2020-05-14 10:40:00,67.45,67.56,67.4,67.51,52321.0,51.4334,51.5172,51.3952,51.4791,52321.0
2020-05-14 10:45:00,67.48,67.58,67.45,67.52,35152.0,51.4562,51.5325,51.4334,51.4867,35152.0
2020-05-14 10:50:00,67.53,67.57,67.45,67.46,40487.0,51.4944,51.5249,51.4334,51.441,40487.0
2020-05-14 10:55:00,67.47,67.47,67.23,67.26,83115.0,51.4486,51.4486,51.2656,51.2885,83115.0
2020-05-14 11:00:00,67.28,67.3,67.14,67.17,90664.0,51.3037,51.319,51.197,51.2198,90664.0
2020-05-14 11:05:00,67.17,67.25,67.15,67.18,74682.0,51.2198,51.2808,51.2046,51.2275,74682.0
2020-05-14 11:10:00,67.17,67.25,67.1,67.12,33180.0,51.2198,51.2808,51.1665,51.1817,33180.0
2020-05-14 11:15:00,67.11,67.2,67.03,67.05,58583.0,51.1741,51.2427,51.1131,51.1283,58583.0
2020-05-14 11:20:00,67.06,67.09,66.95,67.04,52434.0,51.136,51.1588,51.0521,51.1207,52434.0
2020-05-14 11:25:00,67.03,67.04,66.85,66.96,40866.0,51.1131,51.1207,50.9758,51.0597,40866.0
2020-05-14 11:30:00,66.96,67.1,66.9,67.05,111781.0,51.0597,51.1665,51.014,51.1283,111781.0
2020-05-14 11:35:00,67.06,67.16,66.94,66.95,72877.0,51.136,51.2122,51.0445,51.0521,72877.0
2020-05-14 11:40:00,66.95,67.03,66.89,67.02,71892.0,51.0521,51.1131,51.0063,51.1055,71892.0
2020-05-14 11:45:00,67.02,67.15,66.96,67.09,49144.0,51.1055,51.2046,51.0597,51.1588,49144.0
2020-05-14 11:50:00,67.08,67.42,67.01,67.39,38973.0,51.1512,51.4105,51.0978,51.3876,38973.0
2020-05-14 11:55:00,67.37,67.41,67.25,67.31,19067.0,51.3724,51.4029,51.2808,51.3266,19067.0
2020-05-14 12:00:00,67.28,67.42,67.25,67.39,25662.0,51.3037,51.4105,51.2808,51.3876,25662.0
2020-05-14 12:05:00,67.37,67.46,67.31,67.44,11875.0,51.3724,51.441,51.3266,51.4257,11875.0
2020-05-14 12:10:00,67.46,67.66,67.46,67.64,69568.0,51.441,51.5935,51.441,51.5782,69568.0
2020-05-14 12:15:00,67.65,67.77,67.58,67.61,72195.0,51.5859,51.6774,51.5325,51.5554,72195.0
2020-05-14 12:20:00,67.62,67.79,67.52,67.72,172077.0,51.563,51.6926,51.4867,51.6392,172077.0
2020-05-14 12:25:00,67.68,67.77,67.59,67.59,27540.0,51.6087,51.6774,51.5401,51.5401,27540.0
2020-05-14 12:30:00,67.6,67.69,67.55,67.56,18296.0,51.5477,51.6164,51.5096,51.5172,18296.0
2020-05-14 12:35:00,67.54,67.62,67.36,67.38,30130.0,51.502,51.563,51.3647,51.38,30130.0
2020-05-14 12:40:00,67.37,67.43,67.22,67.37,37937.0,51.3724,51.4181,51.258,51.3724,37937.0
2020-05-14 12:45:00,67.37,67.4,67.31,67.38,32567.0,51.3724,51.3952,51.3266,51.38,32567.0
2020-05-14 12:50:00,67.38,67.54,67.34,67.54,37123.0,51.38,51.502,51.3495,51.502,37123.0
2020-05-14 12:55:00,67.56,67.76,67.54,67.76,62358.0,51.5172,51.6697,51.502,51.6697,62358.0
2020-05-14 13:00:00,67.76,67.76,67.63,67.65,18690.0,51.6697,51.6697,51.5706,51.5859,18690.0
2020-05-14 13:05:00,67.66,67.73,67.64,67.73,14849.0,51.5935,51.6469,51.5782,51.6469,14849.0
2020-05-14 13:10:00,67.7,67.77,67.66,67.68,21290.0,51.624,51.6774,51.5935,51.6087,21290.0
2020-05-14 13:15:00,67.69,67.73,67.65,67.73,20148.0,51.6164,51.6469,51.5859,51.6469,20148.0
2020-05-14 13:20:00,67.75,67.85,67.73,67.77,38225.0,51.6621,51.7384,51.6469,51.6774,38225.0
2020-05-14 13:25:00,67.78,67.96,67.77,67.84,102056.0,51.685,51.8223,51.6774,51.7307,102056.0
2020-05-14 13:30:00,67.85,67.97,67.68,67.77,116571.0,51.7384,51.8299,51.6087,51.6774,116571.0
2020-05-14 13:35:00,67.77,67.81,67.71,67.72,25356.0,51.6774,51.7079,51.6316,51.6392,25356.0
2020-05-14 13:40:00,67.73,67.77,67.65,67.66,24550.0,51.6469,51.6774,51.5859,51.5935,24550.0
2020-05-14 13:45:00,67.64,67.74,67.56,67.69,26305.0,51.5782,51.6545,51.5172,51.6164,26305.0
2020-05-14 13:50:00,67.69,67.7,67.55,67.55,22225.0,51.6164,51.624,51.5096,51.5096,22225.0
2020-05-14 13:55:00,67.54,67.58,67.45,67.46,42720.0,51.502,51.5325,51.4334,51.441,42720.0
2020-05-14 14:00:00,67.48,67.51,67.4,67.47,42578.0,51.4562,51.4791,51.3952,51.4486,42578.0
2020-05-14 14:05:00,67.48,67.5,67.4,67.5,16646.0,51.4562,51.4715,51.3952,51.4715,16646.0
2020-05-14 14:10:00,67.49,67.62,67.48,67.62,18113.0,51.4639,51.563,51.4562,51.563,18113.0
2020-05-14 14:15:00,67.63,67.7,67.55,67.62,36179.0,51.5706,51.624,51.5096,51.563,36179.0
2020-05-14 14:20:00,67.63,67.7,67.56,67.61,95814.0,51.5706,51.624,51.5172,51.5554,95814.0
2020-05-14 14:25:00,67.61,67.8,67.54,67.8,84597.0,51.5554,51.7002,51.502,51.7002,84597.0
2020-05-14 14:30:00,67.8,67.92,67.78,67.78,39876.0,51.7002,51.7918,51.685,51.685,39876.0
2020-05-14 14:35:00,67.8,67.81,67.68,67.68,20445.0,51.7002,51.7079,51.6087,51.6087,20445.0
2020-05-14 14:40:00,67.69,67.74,67.55,67.6,15874.0,51.6164,51.6545,51.5096,51.5477,15874.0
2020-05-14 14:45:00,67.58,67.59,67.44,67.48,17805.0,51.5325,51.5401,51.4257,51.4562,17805.0
2020-05-14 14:50:00,67.48,67.54,67.42,67.51,29365.0,51.4562,51.502,51.4105,51.4791,29365.0
2020-05-14 14:55:00,67.52,67.64,67.52,67.57,18099.0,51.4867,51.5782,51.4867,51.5249,18099.0
2020-05-14 15:00:00,67.54,67.8,67.53,67.79,32419.0,51.502,51.7002,51.4944,51.6926,32419.0
2020-05-14 15:05:00,67.8,67.91,67.75,67.85,31680.0,51.7002,51.7841,51.6621,51.7384,31680.0
2020-05-14 15:10:00,67.83,67.86,67.72,67.8,27817.0,51.7231,51.746,51.6392,51.7002,27817.0
2020-05-14 15:15:00,67.81,67.87,67.77,67.79,32003.0,51.7079,51.7536,51.6774,51.6926,32003.0
2020-05-14 15:20:00,67.77,67.98,67.77,67.92,39465.0,51.6774,51.8375,51.6774,51.7918,39465.0
2020-05-14 15:25:00,67.93,67.99,67.86,67.9,49046.0,51.7994,51.8451,51.746,51.7765,49046.0
2020-05-14 15:30:00,67.9,67.99,67.7,67.7,44763.0,51.7765,51.8451,51.624,51.624,44763.0
2020-05-14 15:35:00,67.7,67.79,67.62,67.72,39480.0,51.624,51.6926,51.563,51.6392,39480.0
2020-05-14 15:40:00,67.72,67.91,67.66,67.9,42993.0,51.6392,51.7841,51.5935,51.7765,42993.0
2020-05-14 15:45:00,67.9,68.04,67.83,67.92,67216.0,51.7765,51.8833,51.7231,51.7918,67216.0
2020-05-14 15:50:00,67.94,68.04,67.89,67.9,94931.0,51.807,51.8833,51.7689,51.7765,94931.0
2020-05-14 15:55:00,67.9,68.0,67.72,67.95,205792.0,51.7765,51.8528,51.6392,51.8146,205792.0
2020-05-15 09:30:00,68.64,68.71,67.65,67.71,263434.0,52.3408,52.3942,51.5859,51.6316,263434.0
2020-05-15 09:35:00,67.66,67.87,67.55,67.87,38190.0,51.5935,51.7536,51.5096,51.7536,38190.0
2020-05-15 09:40:00,67.87,68.21,67.87,68.09,39624.0,51.7536,52.0129,51.7536,51.9214,39624.0
2020-05-15 09:45:00,68.07,68.25,68.06,68.1,19974.0,51.9061,52.0434,51.8985,51.929,19974.0
2020-05-15 09:50:00,68.08,68.22,68.07,68.17,16415.0,51.9138,52.0205,51.9061,51.9824,16415.0
2020-05-15 09:55:00,68.17,68.3,68.1,68.19,50953.0,51.9824,52.0815,51.929,51.9976,50953.0
2020-05-15 10:00:00,68.18,68.5,68.12,68.27,59115.0,51.99,52.234,51.9443,52.0586,59115.0
2020-05-15 10:05:00,68.27,68.3,68.11,68.23,22811.0,52.0586,52.0815,51.9366,52.0281,22811.0
2020-05-15 10:10:00,68.23,68.36,68.2,68.23,34858.0,52.0281,52.1273,52.0053,52.0281,34858.0
2020-05-15 10:15:00,68.23,68.33,68.18,68.23,93798.0,52.0281,52.1044,51.99,52.0281,93798.0
2020-05-15 10:20:00,68.21,68.28,67.9,67.9,173082.0,52.0129,52.0663,51.7765,51.7765,173082.0
2020-05-15 10:25:00,67.9,68.08,67.88,67.97,25079.0,51.7765,51.9138,51.7612,51.8299,25079.0
2020-05-15 10:30:00,67.97,68.04,67.89,67.91,24641.0,51.8299,51.8833,51.7689,51.7841,24641.0
2020-05-15 10:35:00,67.92,68.22,67.83,68.11,35893.0,51.7918,52.0205,51.7231,51.9366,35893.0
2020-05-15 10:40:00,68.12,68.13,68.0,68.01,15046.0,51.9443,51.9519,51.8528,51.8604,15046.0
2020-05-15 10:45:00,68.0,68.08,67.95,68.06,15901.0,51.8528,51.9138,51.8146,51.8985,15901.0
2020-05-15 10:50:00,68.04,68.06,67.87,67.93,33011.0,51.8833,51.8985,51.7536,51.7994,33011.0
2020-05-15 10:55:00,67.93,67.93,67.73,67.73,27523.0,51.7994,51.7994,51.6469,51.6469,27523.0
2020-05-15 11:00:00,67.71,67.71,67.54,67.6,83669.0,51.6316,51.6316,51.502,51.5477,83669.0
2020-05-15 11:05:00,67.6,67.75,67.59,67.66,25606.0,51.5477,51.6621,51.5401,51.5935,25606.0
2020-05-15 11:10:00,67.65,67.72,67.61,67.71,21468.0,51.5859,51.6392,51.5554,51.6316,21468.0
2020-05-15 11:15:00,67.69,67.73,67.65,67.73,21542.0,51.6164,51.6469,51.5859,51.6469,21542.0
2020-05-15 11:20:00,67.7,67.84,67.62,67.81,24685.0,51.624,51.7307,51.563,51.7079,24685.0
2020-05-15 11:25:00,67.83,67.93,67.82,67.84,16191.0,51.7231,51.7994,51.7155,51.7307,16191.0
2020-05-15 11:30:00,67.84,67.89,67.75,67.78,21737.0,51.7307,51.7689,51.6621,51.685,21737.0
2020-05-15 11:35:00,67.78,67.83,67.7,67.72,31235.0,51.685,51.7231,51.624,51.6392,31235.0
2020-05-15 11:40:00,67.72,67.83,67.64,67.81,19639.0,51.6392,51.7231,51.5782,51.7079,19639.0
2020-05-15 11:45:00,67.79,67.86,67.75,67.76,24107.0,51.6926,51.746,51.6621,51.6697,24107.0
2020-05-15 11:50:00,67.76,67.9,67.76,67.85,16679.0,51.6697,51.7765,51.6697,51.7384,16679.0
2020-05-15 11:55:00,67.88,68.11,67.87,67.99,18817.0,51.7612,51.9366,51.7536,51.8451,18817.0
2020-05-15 12:00:00,67.98,68.16,67.96,68.09,12700.0,51.8375,51.9748,51.8223,51.9214,12700.0
2020-05-15 12:05:00,68.08,68.34,68.07,68.34,13244.0,51.9138,52.112,51.9061,52.112,13244.0
2020-05-15 12:10:00,68.32,68.32,68.19,68.19,8955.0,52.0968,52.0968,51.9976,51.9976,8955.0
2020-05-15 12:15:00,68.2,68.25,68.03,68.06,14240.0,52.0053,52.0434,51.8756,51.8985,14240.0
2020-05-15 12:20:00,68.08,68.17,68.08,68.12,13784.0,51.9138,51.9824,51.9138,51.9443,13784.0
2020-05-15 12:25:00,68.11,68.18,68.06,68.08,11434.0,51.9366,51.99,51.8985,51.9138,11434.0
2020-05-15 12:30:00,68.06,68.11,68.01,68.1,28147.0,51.8985,51.9366,51.8604,51.929,28147.0
2020-05-15 12:35:00,68.13,68.14,68.05,68.11,18989.0,51.9519,51.9595,51.8909,51.9366,18989.0
2020-05-15 12:40:00,68.08,68.19,68.01,68.02,25264.0,51.9138,51.9976,51.8604,51.868,25264.0
2020-05-15 12:45:00,68.02,68.04,67.91,67.97,13286.0,51.868,51.8833,51.7841,51.8299,13286.0
2020-05-15 12:50:00,67.98,68.02,67.95,67.98,23563.0,51.8375,51.868,51.8146,51.8375,23563.0
2020-05-15 12:55:00,67.97,67.98,67.82,67.92,35607.0,51.8299,51.8375,51.7155,51.7918,35607.0
2020-05-15 13:00:00,67.94,68.1,67.92,68.03,17099.0,51.807,51.929,51.7918,51.8756,17099.0
2020-05-15 13:05:00,68.03,68.03,67.95,67.95,33596.0,51.8756,51.8756,51.8146,51.8146,33596.0
2020-05-15 13:10:00,67.96,68.13,67.96,68.13,10841.0,51.8223,51.9519,51.8223,51.9519,10841.0
2020-05-15 13:15:00,68.13,68.14,68.05,68.11,22032.0,51.9519,51.9595,51.8909,51.9366,22032.0
2020-05-15 13:20:00,68.1,68.15,67.95,67.95,13025.0,51.929,51.9671,51.8146,51.8146,13025.0
2020-05-15 13:25:00,67.94,68.07,67.94,68.02,21365.0,51.807,51.9061,51.807,51.868,21365.0
2020-05-15 13:30:00,68.01,68.01,67.9,67.9,24594.0,51.8604,51.8604,51.7765,51.7765,24594.0
2020-05-15 13:35:00,67.88,68.04,67.86,67.99,17669.0,51.7612,51.8833,51.746,51.8451,17669.0
2020-05-15 13:40:00,67.98,68.01,67.91,67.93,9546.0,51.8375,51.8604,51.7841,51.7994,9546.0
2020-05-15 13:45:00,67.94,67.96,67.82,67.86,11831.0,51.807,51.8223,51.7155,51.746,11831.0
2020-05-15 13:50:00,67.87,68.05,67.85,68.04,10647.0,51.7536,51.8909,51.7384,51.8833,10647.0
2020-05-15 13:55:00,68.07,68.08,67.98,67.99,10415.0,51.9061,51.9138,51.8375,51.8451,10415.0
2020-05-15 14:00:00,68.01,68.23,68.01,68.2,18581.0,51.8604,52.0281,51.8604,52.0053,18581.0
2020-05-15 14:05:00,68.21,68.23,68.06,68.09,14717.0,52.0129,52.0281,51.8985,51.9214,14717.0
2020-05-15 14:10:00,68.07,68.15,68.04,68.05,13104.0,51.9061,51.9671,51.8833,51.8909,13104.0
2020-05-15 14:15:00,68.06,68.16,68.06,68.11,9576.0,51.8985,51.9748,51.8985,51.9366,9576.0
2020-05-15 14:20:00,68.13,68.25,68.11,68.17,11792.0,51.9519,52.0434,51.9366,51.9824,11792.0
2020-05-15 14:25:00,68.17,68.21,68.15,68.21,8796.0,51.9824,52.0129,51.9671,52.0129,8796.0
2020-05-15 14:30:00,68.21,68.21,68.07,68.07,15094.0,52.0129,52.0129,51.9061,51.9061,15094.0
2020-05-15 14:35:00,68.05,68.07,67.95,68.01,13932.0,51.8909,51.9061,51.8146,51.8604,13932.0
2020-05-15 14:40:00,68.02,68.08,68.0,68.03,19562.0,51.868,51.9138,51.8528,51.8756,19562.0
2020-05-15 14:45:00,68.02,68.12,68.02,68.04,13620.0,51.868,51.9443,51.868,51.8833,13620.0
2020-05-15 14:50:00,68.05,68.15,68.04,68.04,29186.0,51.8909,51.9671,51.8833,51.8833,29186.0
2020-05-15 14:55:00,68.04,68.09,67.97,68.01,15549.0,51.8833,51.9214,51.8299,51.8604,15549.0
2020-05-15 15:00:00,68.01,68.18,67.96,68.08,46638.0,51.8604,51.99,51.8223,51.9138,46638.0
2020-05-15 15:05:00,68.07,68.1,67.98,68.01,25008.0,51.9061,51.929,51.8375,51.8604,25008.0
2020-05-15 15:10:00,68.0,68.01,67.85,67.86,27897.0,51.8528,51.8604,51.7384,51.746,27897.0
2020-05-15 15:15:00,67.9,67.98,67.85,67.89,18143.0,51.7765,51.8375,51.7384,51.7689,18143.0
2020-05-15 15:20:00,67.91,67.99,67.85,67.86,13527.0,51.7841,51.8451,51.7384,51.746,13527.0
2020-05-15 15:25:00,67.86,67.9,67.79,67.83,18277.0,51.746,51.7765,51.6926,51.7231,18277.0
2020-05-15 15:30:00,67.84,67.94,67.82,67.9,42619.0,51.7307,51.807,51.7155,51.7765,42619.0
2020-05-15 15:35:00,67.89,67.91,67.62,67.62,46441.0,51.7689,51.7841,51.563,51.563,46441.0
2020-05-15 15:40:00,67.63,67.63,67.46,67.52,75156.0,51.5706,51.5706,51.441,51.4867,75156.0
2020-05-15 15:45:00,67.52,67.7,67.48,67.7,159186.0,51.4867,51.624,51.4562,51.624,159186.0
2020-05-15 15:50:00,67.7,67.79,67.57,67.72,100495.0,51.624,51.6926,51.5249,51.6392,100495.0
2020-05-15 15:55:00,67.71,67.85,67.65,67.78,201035.0,51.6316,51.7384,51.5859,51.685,201035.0
2020-05-18 09:30:00,69.66,69.87,69.48,69.65,159042.0,53.1186,53.2787,52.9813,53.1109,159042.0
2020-05-18 09:35:00,69.6,69.66,69.09,69.29,44422.0,53.0728,53.1186,52.6839,52.8364,44422.0
2020-05-18 09:40:00,69.31,69.46,69.18,69.21,52494.0,52.8517,52.9661,52.7526,52.7754,52494.0
2020-05-18 09:45:00,69.23,69.36,69.07,69.16,47865.0,52.7907,52.8898,52.6687,52.7373,47865.0
2020-05-18 09:50:00,69.19,69.23,69.06,69.08,39199.0,52.7602,52.7907,52.661,52.6763,39199.0
2020-05-18 09:55:00,69.09,69.26,69.05,69.19,35041.0,52.6839,52.8136,52.6534,52.7602,35041.0
2020-05-18 10:00:00,69.2,69.26,69.12,69.19,33150.0,52.7678,52.8136,52.7068,52.7602,33150.0
2020-05-18 10:05:00,69.19,69.22,69.01,69.1,32743.0,52.7602,52.7831,52.6229,52.6915,32743.0
2020-05-18 10:10:00,69.13,69.18,69.06,69.14,41428.0,52.7144,52.7526,52.661,52.7221,41428.0
2020-05-18 10:15:00,69.13,69.2,69.04,69.07,39658.0,52.7144,52.7678,52.6458,52.6687,39658.0
2020-05-18 10:20:00,69.06,69.11,68.95,69.01,53219.0,52.661,52.6992,52.5772,52.6229,53219.0
2020-05-18 10:25:00,69.01,69.01,68.78,68.79,28081.0,52.6229,52.6229,52.4475,52.4552,28081.0
2020-05-18 10:30:00,68.78,68.81,68.61,68.68,47563.0,52.4475,52.4704,52.3179,52.3713,47563.0
2020-05-18 10:35:00,68.66,68.69,68.38,68.44,51616.0,52.356,52.3789,52.1425,52.1883,51616.0
2020-05-18 10:40:00,68.47,68.58,68.41,68.42,45647.0,52.2111,52.295,52.1654,52.173,45647.0
2020-05-18 10:45:00,68.42,68.69,68.32,68.54,75336.0,52.173,52.3789,52.0968,52.2645,75336.0
2020-05-18 10:50:00,68.54,68.61,68.43,68.52,87301.0,52.2645,52.3179,52.1806,52.2493,87301.0
2020-05-18 10:55:00,68.51,68.51,68.26,68.3,88798.0,52.2417,52.2417,52.051,52.0815,88798.0
2020-05-18 11:00:00,68.3,68.37,68.21,68.26,208807.0,52.0815,52.1349,52.0129,52.051,208807.0
2020-05-18 11:05:00,68.26,68.35,68.2,68.23,158268.0,52.051,52.1196,52.0053,52.0281,158268.0
2020-05-18 11:10:00,68.23,68.28,68.05,68.08,71465.0,52.0281,52.0663,51.8909,51.9138,71465.0
2020-05-18 11:15:00,68.09,68.28,68.0,68.23,117903.0,51.9214,52.0663,51.8528,52.0281,117903.0
2020-05-18 11:20:00,68.22,68.26,68.11,68.23,204713.0,52.0205,52.051,51.9366,52.0281,204713.0
2020-05-18 11:25:00,68.24,68.4,68.21,68.39,206024.0,52.0358,52.1578,52.0129,52.1501,206024.0
2020-05-18 11:30:00,68.39,68.47,68.12,68.34,237752.0,52.1501,52.2111,51.9443,52.112,237752.0
2020-05-18 11:35:00,68.34,68.7,68.31,68.62,69057.0,52.112,52.3865,52.0891,52.3255,69057.0
2020-05-18 11:40:00,68.62,68.77,68.5,68.5,69029.0,52.3255,52.4399,52.234,52.234,69029.0
2020-05-18 11:45:00,68.49,68.54,68.32,68.38,79737.0,52.2264,52.2645,52.0968,52.1425,79737.0
2020-05-18 11:50:00,68.38,68.54,68.31,68.52,75798.0,52.1425,52.2645,52.0891,52.2493,75798.0
2020-05-18 11:55:00,68.51,68.58,68.5,68.51,69617.0,52.2417,52.295,52.234,52.2417,69617.0
2020-05-18 12:00:00,68.51,68.54,68.44,68.52,29632.0,52.2417,52.2645,52.1883,52.2493,29632.0
2020-05-18 12:05:00,68.51,68.54,68.47,68.51,40451.0,52.2417,52.2645,52.2111,52.2417,40451.0
2020-05-18 12:10:00,68.51,68.51,68.42,68.46,15464.0,52.2417,52.2417,52.173,52.2035,15464.0
2020-05-18 12:15:00,68.46,68.7,68.45,68.69,69861.0,52.2035,52.3865,52.1959,52.3789,69861.0
2020-05-18 12:20:00,68.68,68.72,68.5,68.53,52906.0,52.3713,52.4018,52.234,52.2569,52906.0
2020-05-18 12:25:00,68.52,68.62,68.48,68.6,72938.0,52.2493,52.3255,52.2188,52.3103,72938.0
2020-05-18 12:30:00,68.6,68.75,68.58,68.59,26932.0,52.3103,52.4247,52.295,52.3027,26932.0
2020-05-18 12:35:00,68.59,68.64,68.55,68.64,15276.0,52.3027,52.3408,52.2722,52.3408,15276.0
2020-05-18 12:40:00,68.66,68.74,68.57,68.74,16945.0,52.356,52.417,52.2874,52.417,16945.0
2020-05-18 12:45:00,68.76,68.78,68.71,68.75,13336.0,52.4323,52.4475,52.3942,52.4247,13336.0
2020-05-18 12:50:00,68.78,68.89,68.74,68.84,15548.0,52.4475,52.5314,52.417,52.4933,15548.0
2020-05-18 12:55:00,68.84,68.9,68.82,68.88,11427.0,52.4933,52.539,52.478,52.5238,11427.0
2020-05-18 13:00:00,68.88,69.04,68.88,69.02,21945.0,52.5238,52.6458,52.5238,52.6305,21945.0
2020-05-18 13:05:00,69.02,69.08,69.0,69.02,24052.0,52.6305,52.6763,52.6153,52.6305,24052.0
2020-05-18 13:10:00,69.01,69.08,68.99,69.07,48216.0,52.6229,52.6763,52.6077,52.6687,48216.0
2020-05-18 13:15:00,69.07,69.07,68.97,69.04,19316.0,52.6687,52.6687,52.5924,52.6458,19316.0
2020-05-18 13:20:00,69.03,69.09,69.01,69.03,15598.0,52.6382,52.6839,52.6229,52.6382,15598.0
2020-05-18 13:25:00,69.05,69.07,68.97,69.02,20030.0,52.6534,52.6687,52.5924,52.6305,20030.0
2020-05-18 13:30:00,69.03,69.05,68.97,68.99,33868.0,52.6382,52.6534,52.5924,52.6077,33868.0
2020-05-18 13:35:00,68.98,69.06,68.95,69.04,23012.0,52.6,52.661,52.5772,52.6458,23012.0
2020-05-18 13:40:00,69.05,69.05,68.89,68.93,25968.0,52.6534,52.6534,52.5314,52.5619,25968.0
2020-05-18 13:45:00,68.93,69.01,68.91,68.98,11518.0,52.5619,52.6229,52.5467,52.6,11518.0
2020-05-18 13:50:00,68.98,68.99,68.91,68.99,14522.0,52.6,52.6077,52.5467,52.6077,14522.0
2020-05-18 13:55:00,68.98,69.03,68.82,68.99,76594.0,52.6,52.6382,52.478,52.6077,76594.0
2020-05-18 14:00:00,68.99,69.14,68.96,69.14,34831.0,52.6077,52.7221,52.5848,52.7221,34831.0
2020-05-18 14:05:00,69.15,69.15,68.96,69.01,30862.0,52.7297,52.7297,52.5848,52.6229,30862.0
2020-05-18 14:10:00,69.01,69.06,68.99,69.03,23962.0,52.6229,52.661,52.6077,52.6382,23962.0
2020-05-18 14:15:00,69.05,69.06,68.93,68.97,24393.0,52.6534,52.661,52.5619,52.5924,24393.0
2020-05-18 14:20:00,68.97,69.02,68.87,68.92,24290.0,52.5924,52.6305,52.5162,52.5543,24290.0
2020-05-18 14:25:00,68.91,68.97,68.87,68.87,19744.0,52.5467,52.5924,52.5162,52.5162,19744.0
2020-05-18 14:30:00,68.88,68.91,68.73,68.74,40710.0,52.5238,52.5467,52.4094,52.417,40710.0
2020-05-18 14:35:00,68.75,68.78,68.56,68.57,51231.0,52.4247,52.4475,52.2798,52.2874,51231.0
2020-05-18 14:40:00,68.58,68.62,68.49,68.55,61343.0,52.295,52.3255,52.2264,52.2722,61343.0
2020-05-18 14:45:00,68.55,68.62,68.5,68.54,44303.0,52.2722,52.3255,52.234,52.2645,44303.0
2020-05-18 14:50:00,68.53,68.64,68.53,68.59,52858.0,52.2569,52.3408,52.2569,52.3027,52858.0
2020-05-18 14:55:00,68.6,68.6,68.5,68.5,44075.0,52.3103,52.3103,52.234,52.234,44075.0
2020-05-18 15:00:00,68.51,68.56,68.48,68.53,48545.0,52.2417,52.2798,52.2188,52.2569,48545.0
2020-05-18 15:05:00,68.53,68.56,68.47,68.5,43993.0,52.2569,52.2798,52.2111,52.234,43993.0
2020-05-18 15:10:00,68.49,68.56,68.46,68.55,55778.0,52.2264,52.2798,52.2035,52.2722,55778.0
2020-05-18 15:15:00,68.55,68.58,68.47,68.52,70765.0,52.2722,52.295,52.2111,52.2493,70765.0
2020-05-18 15:20:00,68.52,68.59,68.48,68.49,63685.0,52.2493,52.3027,52.2188,52.2264,63685.0
2020-05-18 15:25:00,68.49,68.53,68.45,68.5,64886.0,52.2264,52.2569,52.1959,52.234,64886.0
2020-05-18 15:30:00,68.48,68.52,68.41,68.44,73296.0,52.2188,52.2493,52.1654,52.1883,73296.0
2020-05-18 15:35:00,68.43,68.46,68.37,68.41,90875.0,52.1806,52.2035,52.1349,52.1654,90875.0
2020-05-18 15:40:00,68.41,68.44,68.34,68.42,92570.0,52.1654,52.1883,52.112,52.173,92570.0
2020-05-18 15:45:00,68.41,68.46,68.36,68.42,97468.0,52.1654,52.2035,52.1273,52.173,97468.0
2020-05-18 15:50:00,68.43,68.48,68.3,68.4,115580.0,52.1806,52.2188,52.0815,52.1578,115580.0
2020-05-18 15:55:00,68.4,68.42,68.23,68.23,188443.0,52.1578,52.173,52.0281,52.0281,188443.0
2020-05-19 09:30:00,67.87,68.34,67.73,67.79,226700.0,51.7536,52.112,51.6469,51.6926,226700.0
2020-05-19 09:35:00,67.79,67.98,67.68,67.83,110014.0,51.6926,51.8375,51.6087,51.7231,110014.0
2020-05-19 09:40:00,67.82,67.95,67.65,67.85,148103.0,51.7155,51.8146,51.5859,51.7384,148103.0
2020-05-19 09:45:00,67.89,67.89,67.42,67.66,61234.0,51.7689,51.7689,51.4105,51.5935,61234.0
2020-05-19 09:50:00,67.68,67.79,67.44,67.47,77565.0,51.6087,51.6926,51.4257,51.4486,77565.0
2020-05-19 09:55:00,67.47,67.72,67.46,67.59,40797.0,51.4486,51.6392,51.441,51.5401,40797.0
2020-05-19 10:00:00,67.62,67.67,67.46,67.5,88233.0,51.563,51.6011,51.441,51.4715,88233.0
2020-05-19 10:05:00,67.5,67.79,67.43,67.47,91183.0,51.4715,51.6926,51.4181,51.4486,91183.0
2020-05-19 10:10:00,67.45,67.48,67.21,67.38,93766.0,51.4334,51.4562,51.2503,51.38,93766.0
2020-05-19 10:15:00,67.4,67.64,67.34,67.59,36586.0,51.3952,51.5782,51.3495,51.5401,36586.0
2020-05-19 10:20:00,67.58,67.82,67.53,67.77,59340.0,51.5325,51.7155,51.4944,51.6774,59340.0
2020-05-19 10:25:00,67.77,68.06,67.77,68.06,32214.0,51.6774,51.8985,51.6774,51.8985,32214.0
2020-05-19 10:30:00,68.05,68.14,67.84,68.01,35346.0,51.8909,51.9595,51.7307,51.8604,35346.0
2020-05-19 10:35:00,68.02,68.15,67.94,67.99,33129.0,51.868,51.9671,51.807,51.8451,33129.0
2020-05-19 10:40:00,67.97,67.98,67.81,67.83,50362.0,51.8299,51.8375,51.7079,51.7231,50362.0
2020-05-19 10:45:00,67.83,67.93,67.78,67.88,18236.0,51.7231,51.7994,51.685,51.7612,18236.0
2020-05-19 10:50:00,67.88,68.2,67.88,67.99,52007.0,51.7612,52.0053,51.7612,51.8451,52007.0
2020-05-19 10:55:00,68.0,68.09,67.95,68.09,19098.0,51.8528,51.9214,51.8146,51.9214,19098.0
2020-05-19 11:00:00,68.06,68.07,67.97,67.98,27144.0,51.8985,51.9061,51.8299,51.8375,27144.0
2020-05-19 11:05:00,67.98,68.02,67.86,67.94,17548.0,51.8375,51.868,51.746,51.807,17548.0
2020-05-19 11:10:00,67.97,68.01,67.88,67.92,13594.0,51.8299,51.8604,51.7612,51.7918,13594.0
2020-05-19 11:15:00,67.94,68.09,67.94,67.98,33427.0,51.807,51.9214,51.807,51.8375,33427.0
2020-05-19 11:20:00,68.01,68.06,67.97,68.02,17790.0,51.8604,51.8985,51.8299,51.868,17790.0
2020-05-19 11:25:00,68.03,68.13,67.99,68.12,41182.0,51.8756,51.9519,51.8451,51.9443,41182.0
2020-05-19 11:30:00,68.1,68.19,68.0,68.13,54677.0,51.929,51.9976,51.8528,51.9519,54677.0
2020-05-19 11:35:00,68.11,68.19,68.04,68.18,24107.0,51.9366,51.9976,51.8833,51.99,24107.0
2020-05-19 11:40:00,68.16,68.31,68.16,68.21,16272.0,51.9748,52.0891,51.9748,52.0129,16272.0
2020-05-19 11:45:00,68.18,68.32,68.17,68.22,31212.0,51.99,52.0968,51.9824,52.0205,31212.0
2020-05-19 11:50:00,68.2,68.21,68.1,68.17,18928.0,52.0053,52.0129,51.929,51.9824,18928.0
2020-05-19 11:55:00,68.16,68.23,68.02,68.14,22315.0,51.9748,52.0281,51.868,51.9595,22315.0
2020-05-19 12:00:00,68.16,68.28,68.16,68.22,19597.0,51.9748,52.0663,51.9748,52.0205,19597.0
2020-05-19 12:05:00,68.22,68.31,68.16,68.29,16492.0,52.0205,52.0891,51.9748,52.0739,16492.0
2020-05-19 12:10:00,68.3,68.43,68.28,68.39,19982.0,52.0815,52.1806,52.0663,52.1501,19982.0
2020-05-19 12:15:00,68.4,68.43,68.22,68.23,33416.0,52.1578,52.1806,52.0205,52.0281,33416.0
2020-05-19 12:20:00,68.25,68.29,68.18,68.23,29867.0,52.0434,52.0739,51.99,52.0281,29867.0
2020-05-19 12:25:00,68.21,68.35,68.19,68.27,20411.0,52.0129,52.1196,51.9976,52.0586,20411.0
2020-05-19 12:30:00,68.27,68.28,68.06,68.11,15009.0,52.0586,52.0663,51.8985,51.9366,15009.0
2020-05-19 12:35:00,68.11,68.15,68.06,68.07,10654.0,51.9366,51.9671,51.8985,51.9061,10654.0
2020-05-19 12:40:00,68.06,68.11,68.02,68.03,10943.0,51.8985,51.9366,51.868,51.8756,10943.0
2020-05-19 12:45:00,68.04,68.14,68.04,68.08,13024.0,51.8833,51.9595,51.8833,51.9138,13024.0
2020-05-19 12:50:00,68.08,68.1,68.01,68.03,13089.0,51.9138,51.929,51.8604,51.8756,13089.0
2020-05-19 12:55:00,68.03,68.08,68.02,68.06,13158.0,51.8756,51.9138,51.868,51.8985,13158.0
2020-05-19 13:00:00,68.05,68.11,68.02,68.03,13942.0,51.8909,51.9366,51.868,51.8756,13942.0
2020-05-19 13:05:00,68.04,68.08,68.01,68.06,17119.0,51.8833,51.9138,51.8604,51.8985,17119.0
2020-05-19 13:10:00,68.06,68.1,68.02,68.02,25727.0,51.8985,51.929,51.868,51.868,25727.0
2020-05-19 13:15:00,68.03,68.09,67.99,68.07,14724.0,51.8756,51.9214,51.8451,51.9061,14724.0
2020-05-19 13:20:00,68.06,68.07,68.0,68.0,26924.0,51.8985,51.9061,51.8528,51.8528,26924.0
2020-05-19 13:25:00,68.02,68.03,67.99,68.01,158862.0,51.868,51.8756,51.8451,51.8604,158862.0
2020-05-19 13:30:00,68.0,68.15,68.0,68.14,134364.0,51.8528,51.9671,51.8528,51.9595,134364.0
2020-05-19 13:35:00,68.13,68.19,68.08,68.17,30915.0,51.9519,51.9976,51.9138,51.9824,30915.0
2020-05-19 13:40:00,68.19,68.22,68.14,68.22,7343.0,51.9976,52.0205,51.9595,52.0205,7343.0
2020-05-19 13:45:00,68.22,68.28,68.17,68.21,19855.0,52.0205,52.0663,51.9824,52.0129,19855.0
2020-05-19 13:50:00,68.23,68.23,68.09,68.09,13921.0,52.0281,52.0281,51.9214,51.9214,13921.0
2020-05-19 13:55:00,68.12,68.15,68.01,68.06,23274.0,51.9443,51.9671,51.8604,51.8985,23274.0
2020-05-19 14:00:00,68.04,68.08,67.96,68.06,18958.0,51.8833,51.9138,51.8223,51.8985,18958.0
2020-05-19 14:05:00,68.05,68.17,68.03,68.16,16704.0,51.8909,51.9824,51.8756,51.9748,16704.0
2020-05-19 14:10:00,68.17,68.24,68.11,68.16,60769.0,51.9824,52.0358,51.9366,51.9748,60769.0
2020-05-19 14:15:00,68.15,68.27,68.11,68.23,29887.0,51.9671,52.0586,51.9366,52.0281,29887.0
2020-05-19 14:20:00,68.24,68.29,68.2,68.23,21460.0,52.0358,52.0739,52.0053,52.0281,21460.0
2020-05-19 14:25:00,68.23,68.27,68.21,68.26,12546.0,52.0281,52.0586,52.0129,52.051,12546.0
2020-05-19 14:30:00,68.27,68.37,68.24,68.33,22168.0,52.0586,52.1349,52.0358,52.1044,22168.0
2020-05-19 14:35:00,68.33,68.47,68.32,68.42,20508.0,52.1044,52.2111,52.0968,52.173,20508.0
2020-05-19 14:40:00,68.42,68.53,68.38,68.51,34971.0,52.173,52.2569,52.1425,52.2417,34971.0
2020-05-19 14:45:00,68.5,68.65,68.5,68.62,23140.0,52.234,52.3484,52.234,52.3255,23140.0
2020-05-19 14:50:00,68.61,68.61,68.48,68.49,29580.0,52.3179,52.3179,52.2188,52.2264,29580.0
2020-05-19 14:55:00,68.53,68.53,68.14,68.21,49492.0,52.2569,52.2569,51.9595,52.0129,49492.0
2020-05-19 15:00:00,68.18,68.3,68.14,68.27,43565.0,51.99,52.0815,51.9595,52.0586,43565.0
2020-05-19 15:05:00,68.27,68.38,68.25,68.36,38748.0,52.0586,52.1425,52.0434,52.1273,38748.0
2020-05-19 15:10:00,68.36,68.48,68.28,68.4,29840.0,52.1273,52.2188,52.0663,52.1578,29840.0
2020-05-19 15:15:00,68.41,68.44,68.36,68.38,37646.0,52.1654,52.1883,52.1273,52.1425,37646.0
2020-05-19 15:20:00,68.39,68.45,68.28,68.31,38478.0,52.1501,52.1959,52.0663,52.0891,38478.0
2020-05-19 15:25:00,68.31,68.46,68.26,68.46,41131.0,52.0891,52.2035,52.051,52.2035,41131.0
2020-05-19 15:30:00,68.45,68.45,68.26,68.3,44202.0,52.1959,52.1959,52.051,52.0815,44202.0
2020-05-19 15:35:00,68.3,68.34,68.05,68.13,72122.0,52.0815,52.112,51.8909,51.9519,72122.0
2020-05-19 15:40:00,68.12,68.25,68.05,68.15,52563.0,51.9443,52.0434,51.8909,51.9671,52563.0
2020-05-19 15:45:00,68.16,68.29,68.14,68.28,79698.0,51.9748,52.0739,51.9595,52.0663,79698.0
2020-05-19 15:50:00,68.26,68.32,68.21,68.27,77664.0,52.051,52.0968,52.0129,52.0586,77664.0
2020-05-19 15:55:00,68.27,68.51,68.22,68.5,452785.0,52.0586,52.2417,52.0205,52.234,452785.0
2020-05-20 09:30:00,68.79,69.18,68.44,68.5,142158.0,52.4552,52.7526,52.1883,52.234,142158.0
2020-05-20 09:35:00,68.51,68.56,68.19,68.44,31399.0,52.2417,52.2798,51.9976,52.1883,31399.0
2020-05-20 09:40:00,68.45,68.65,68.2,68.22,31603.0,52.1959,52.3484,52.0053,52.0205,31603.0
2020-05-20 09:45:00,68.26,68.41,68.08,68.27,55133.0,52.051,52.1654,51.9138,52.0586,55133.0
2020-05-20 09:50:00,68.32,68.56,68.27,68.54,69474.0,52.0968,52.2798,52.0586,52.2645,69474.0
2020-05-20 09:55:00,68.53,68.57,68.29,68.31,63270.0,52.2569,52.2874,52.0739,52.0891,63270.0
2020-05-20 10:00:00,68.29,68.66,68.22,68.66,83764.0,52.0739,52.356,52.0205,52.356,83764.0
2020-05-20 10:05:00,68.67,68.71,68.54,68.62,49531.0,52.3637,52.3942,52.2645,52.3255,49531.0
2020-05-20 10:10:00,68.61,68.81,68.58,68.68,35796.0,52.3179,52.4704,52.295,52.3713,35796.0
2020-05-20 10:15:00,68.67,68.81,68.6,68.79,34253.0,52.3637,52.4704,52.3103,52.4552,34253.0
2020-05-20 10:20:00,68.81,68.86,68.74,68.75,29137.0,52.4704,52.5085,52.417,52.4247,29137.0
2020-05-20 10:25:00,68.76,68.88,68.66,68.85,21676.0,52.4323,52.5238,52.356,52.5009,21676.0
2020-05-20 10:30:00,68.87,68.88,68.69,68.71,22204.0,52.5162,52.5238,52.3789,52.3942,22204.0
2020-05-20 10:35:00,68.75,68.85,68.67,68.81,83501.0,52.4247,52.5009,52.3637,52.4704,83501.0
2020-05-20 10:40:00,68.81,68.94,68.75,68.82,29632.0,52.4704,52.5695,52.4247,52.478,29632.0
2020-05-20 10:45:00,68.82,68.97,68.78,68.96,20230.0,52.478,52.5924,52.4475,52.5848,20230.0
2020-05-20 10:50:00,68.95,69.0,68.87,68.95,22777.0,52.5772,52.6153,52.5162,52.5772,22777.0
2020-05-20 10:55:00,68.97,69.09,68.92,69.05,41201.0,52.5924,52.6839,52.5543,52.6534,41201.0
2020-05-20 11:00:00,69.05,69.16,69.04,69.1,73273.0,52.6534,52.7373,52.6458,52.6915,73273.0
2020-05-20 11:05:00,69.12,69.23,69.11,69.17,32423.0,52.7068,52.7907,52.6992,52.7449,32423.0
2020-05-20 11:10:00,69.17,69.23,69.15,69.18,26429.0,52.7449,52.7907,52.7297,52.7526,26429.0
2020-05-20 11:15:00,69.19,69.52,69.19,69.5,55236.0,52.7602,53.0118,52.7602,52.9966,55236.0
2020-05-20 11:20:00,69.5,69.53,69.41,69.42,36771.0,52.9966,53.0194,52.9279,52.9356,36771.0
2020-05-20 11:25:00,69.42,69.53,69.4,69.5,20981.0,52.9356,53.0194,52.9203,52.9966,20981.0
2020-05-20 11:30:00,69.51,69.6,69.45,69.45,27916.0,53.0042,53.0728,52.9584,52.9584,27916.0
2020-05-20 11:35:00,69.43,69.45,69.38,69.44,23016.0,52.9432,52.9584,52.9051,52.9508,23016.0
2020-05-20 11:40:00,69.44,69.55,69.37,69.53,32465.0,52.9508,53.0347,52.8974,53.0194,32465.0
2020-05-20 11:45:00,69.53,69.59,69.49,69.5,39588.0,53.0194,53.0652,52.9889,52.9966,39588.0
2020-05-20 11:50:00,69.51,69.64,69.5,69.52,42120.0,53.0042,53.1033,52.9966,53.0118,42120.0
2020-05-20 11:55:00,69.51,69.51,69.43,69.5,25239.0,53.0042,53.0042,52.9432,52.9966,25239.0
2020-05-20 12:00:00,69.51,69.58,69.49,69.52,44784.0,53.0042,53.0576,52.9889,53.0118,44784.0
2020-05-20 12:05:00,69.51,69.6,69.46,69.46,27044.0,53.0042,53.0728,52.9661,52.9661,27044.0
2020-05-20 12:10:00,69.46,69.46,69.37,69.42,40771.0,52.9661,52.9661,52.8974,52.9356,40771.0
2020-05-20 12:15:00,69.42,69.43,69.31,69.35,26346.0,52.9356,52.9432,52.8517,52.8822,26346.0
2020-05-20 12:20:00,69.37,69.4,69.29,69.34,22977.0,52.8974,52.9203,52.8364,52.8746,22977.0
2020-05-20 12:25:00,69.34,69.47,69.34,69.47,15615.0,52.8746,52.9737,52.8746,52.9737,15615.0
2020-05-20 12:30:00,69.47,69.58,69.42,69.58,21391.0,52.9737,53.0576,52.9356,53.0576,21391.0
2020-05-20 12:35:00,69.58,69.79,69.56,69.69,30596.0,53.0576,53.2177,53.0423,53.1414,30596.0
2020-05-20 12:40:00,69.69,69.74,69.51,69.53,16716.0,53.1414,53.1796,53.0042,53.0194,16716.0
2020-05-20 12:45:00,69.53,69.71,69.53,69.71,29330.0,53.0194,53.1567,53.0194,53.1567,29330.0
2020-05-20 12:50:00,69.72,69.79,69.69,69.7,30863.0,53.1643,53.2177,53.1414,53.1491,30863.0
2020-05-20 12:55:00,69.7,69.71,69.61,69.66,26052.0,53.1491,53.1567,53.0804,53.1186,26052.0
2020-05-20 13:00:00,69.65,69.71,69.63,69.66,20378.0,53.1109,53.1567,53.0957,53.1186,20378.0
2020-05-20 13:05:00,69.65,69.67,69.54,69.54,22965.0,53.1109,53.1262,53.0271,53.0271,22965.0
2020-05-20 13:10:00,69.56,69.72,69.55,69.69,47590.0,53.0423,53.1643,53.0347,53.1414,47590.0
2020-05-20 13:15:00,69.7,69.72,69.68,69.7,32093.0,53.1491,53.1643,53.1338,53.1491,32093.0
2020-05-20 13:20:00,69.7,69.71,69.59,69.63,31624.0,53.1491,53.1567,53.0652,53.0957,31624.0
2020-05-20 13:25:00,69.62,69.68,69.56,69.66,24355.0,53.0881,53.1338,53.0423,53.1186,24355.0
2020-05-20 13:30:00,69.68,69.73,69.6,69.62,30844.0,53.1338,53.1719,53.0728,53.0881,30844.0
2020-05-20 13:35:00,69.61,69.81,69.61,69.81,33014.0,53.0804,53.233,53.0804,53.233,33014.0
2020-05-20 13:40:00,69.81,69.81,69.7,69.78,30560.0,53.233,53.233,53.1491,53.2101,30560.0
2020-05-20 13:45:00,69.77,69.82,69.76,69.78,23016.0,53.2025,53.2406,53.1948,53.2101,23016.0
2020-05-20 13:50:00,69.78,69.83,69.76,69.79,30742.0,53.2101,53.2482,53.1948,53.2177,30742.0
2020-05-20 13:55:00,69.79,69.88,69.74,69.77,29186.0,53.2177,53.2863,53.1796,53.2025,29186.0
2020-05-20 14:00:00,69.76,69.82,69.75,69.79,43959.0,53.1948,53.2406,53.1872,53.2177,43959.0
2020-05-20 14:05:00,69.8,69.99,69.8,69.87,34610.0,53.2253,53.3702,53.2253,53.2787,34610.0
2020-05-20 14:10:00,69.87,69.93,69.8,69.85,34435.0,53.2787,53.3245,53.2253,53.2635,34435.0
2020-05-20 14:15:00,69.85,69.88,69.79,69.87,33182.0,53.2635,53.2863,53.2177,53.2787,33182.0
2020-05-20 14:20:00,69.87,69.97,69.84,69.95,37213.0,53.2787,53.355,53.2558,53.3397,37213.0
2020-05-20 14:25:00,69.95,69.99,69.91,69.92,51216.0,53.3397,53.3702,53.3092,53.3168,51216.0
2020-05-20 14:30:00,69.92,70.06,69.87,70.01,39990.0,53.3168,53.4236,53.2787,53.3855,39990.0
2020-05-20 14:35:00,70.01,70.05,69.96,70.01,25689.0,53.3855,53.416,53.3473,53.3855,25689.0
2020-05-20 14:40:00,70.03,70.05,70.0,70.03,19408.0,53.4007,53.416,53.3778,53.4007,19408.0
2020-05-20 14:45:00,70.03,70.05,69.98,70.02,43739.0,53.4007,53.416,53.3626,53.3931,43739.0
2020-05-20 14:50:00,70.01,70.11,69.99,70.08,32641.0,53.3855,53.4617,53.3702,53.4388,32641.0
2020-05-20 14:55:00,70.08,70.11,70.04,70.08,37937.0,53.4388,53.4617,53.4083,53.4388,37937.0
2020-05-20 15:00:00,70.08,70.1,69.88,69.91,58245.0,53.4388,53.4541,53.2863,53.3092,58245.0
2020-05-20 15:05:00,69.9,69.95,69.86,69.86,39169.0,53.3016,53.3397,53.2711,53.2711,39169.0
2020-05-20 15:10:00,69.87,69.91,69.76,69.84,53715.0,53.2787,53.3092,53.1948,53.2558,53715.0
2020-05-20 15:15:00,69.83,69.95,69.82,69.93,51179.0,53.2482,53.3397,53.2406,53.3245,51179.0
2020-05-20 15:20:00,69.94,70.01,69.92,69.99,48541.0,53.3321,53.3855,53.3168,53.3702,48541.0
2020-05-20 15:25:00,69.98,70.1,69.98,70.09,19715.0,53.3626,53.4541,53.3626,53.4465,19715.0
2020-05-20 15:30:00,70.09,70.18,70.06,70.15,66674.0,53.4465,53.5151,53.4236,53.4922,66674.0
2020-05-20 15:35:00,70.16,70.21,70.16,70.18,50112.0,53.4998,53.538,53.4998,53.5151,50112.0
2020-05-20 15:40:00,70.17,70.27,70.12,70.25,61906.0,53.5075,53.5837,53.4693,53.5685,61906.0
2020-05-20 15:45:00,70.24,70.26,70.04,70.13,76640.0,53.5608,53.5761,53.4083,53.477,76640.0
2020-05-20 15:50:00,70.12,70.24,70.06,70.23,192621.0,53.4693,53.5608,53.4236,53.5532,192621.0
2020-05-20 15:55:00,70.24,70.52,70.23,70.5,429405.0,53.5608,53.7744,53.5532,53.7591,429405.0
2020-05-21 09:30:00,70.23,70.62,69.83,70.5,340842.0,53.5532,53.8506,53.2482,53.7591,340842.0
2020-05-21 09:35:00,70.6,70.7,70.41,70.65,55887.0,53.8354,53.9116,53.6905,53.8735,55887.0
2020-05-21 09:40:00,70.6,70.97,70.49,70.93,82897.0,53.8354,54.1175,53.7515,54.087,82897.0
2020-05-21 09:45:00,70.93,71.09,70.85,71.09,119298.0,54.087,54.209,54.026,54.209,119298.0
2020-05-21 09:50:00,71.03,71.21,70.97,71.1,110083.0,54.1633,54.3005,54.1175,54.2166,110083.0
2020-05-21 09:55:00,71.1,71.32,71.04,71.31,63795.0,54.2166,54.3844,54.1709,54.3768,63795.0
2020-05-21 10:00:00,71.27,71.46,71.27,71.38,73981.0,54.3463,54.4911,54.3463,54.4301,73981.0
2020-05-21 10:05:00,71.38,71.52,71.32,71.42,62179.0,54.4301,54.5369,54.3844,54.4606,62179.0
2020-05-21 10:10:00,71.42,71.69,71.42,71.65,40961.0,54.4606,54.6665,54.4606,54.636,40961.0
2020-05-21 10:15:00,71.64,71.64,71.0,71.21,137760.0,54.6284,54.6284,54.1404,54.3005,137760.0
2020-05-21 10:20:00,71.24,71.41,71.23,71.38,25986.0,54.3234,54.453,54.3158,54.4301,25986.0
2020-05-21 10:25:00,71.37,71.46,71.24,71.33,38680.0,54.4225,54.4911,54.3234,54.392,38680.0
2020-05-21 10:30:00,71.31,71.33,71.12,71.22,30389.0,54.3768,54.392,54.2319,54.3081,30389.0
2020-05-21 10:35:00,71.2,71.25,71.05,71.23,279701.0,54.2929,54.331,54.1785,54.3158,279701.0
2020-05-21 10:40:00,71.2,71.25,71.0,71.06,75229.0,54.2929,54.331,54.1404,54.1861,75229.0
2020-05-21 10:45:00,71.02,71.04,70.75,70.75,83461.0,54.1556,54.1709,53.9497,53.9497,83461.0
2020-05-21 10:50:00,70.75,70.79,70.58,70.7,29182.0,53.9497,53.9802,53.8201,53.9116,29182.0
2020-05-21 10:55:00,70.69,70.78,70.51,70.52,38741.0,53.904,53.9726,53.7667,53.7744,38741.0
2020-05-21 11:00:00,70.5,70.74,70.39,70.62,135417.0,53.7591,53.9421,53.6752,53.8506,135417.0
2020-05-21 11:05:00,70.65,70.65,70.44,70.56,73635.0,53.8735,53.8735,53.7134,53.8049,73635.0
2020-05-21 11:10:00,70.56,70.59,70.49,70.56,28065.0,53.8049,53.8277,53.7515,53.8049,28065.0
2020-05-21 11:15:00,70.54,70.56,70.37,70.39,34193.0,53.7896,53.8049,53.66,53.6752,34193.0
2020-05-21 11:20:00,70.4,70.53,70.39,70.47,53956.0,53.6829,53.782,53.6752,53.7362,53956.0
2020-05-21 11:25:00,70.44,70.63,70.42,70.52,31517.0,53.7134,53.8582,53.6981,53.7744,31517.0
2020-05-21 11:30:00,70.51,70.57,70.39,70.42,58545.0,53.7667,53.8125,53.6752,53.6981,58545.0
2020-05-21 11:35:00,70.44,70.53,70.4,70.43,46174.0,53.7134,53.782,53.6829,53.7057,46174.0
2020-05-21 11:40:00,70.42,70.47,70.42,70.46,24788.0,53.6981,53.7362,53.6981,53.7286,24788.0
2020-05-21 11:45:00,70.46,70.47,70.35,70.39,31469.0,53.7286,53.7362,53.6447,53.6752,31469.0
2020-05-21 11:50:00,70.39,70.52,70.37,70.47,33587.0,53.6752,53.7744,53.66,53.7362,33587.0
2020-05-21 11:55:00,70.48,70.52,70.44,70.51,34169.0,53.7439,53.7744,53.7134,53.7667,34169.0
2020-05-21 12:00:00,70.52,70.63,70.5,70.52,44522.0,53.7744,53.8582,53.7591,53.7744,44522.0
2020-05-21 12:05:00,70.52,70.63,70.48,70.54,19635.0,53.7744,53.8582,53.7439,53.7896,19635.0
2020-05-21 12:10:00,70.54,70.56,70.41,70.51,25611.0,53.7896,53.8049,53.6905,53.7667,25611.0
2020-05-21 12:15:00,70.5,70.57,70.48,70.5,16697.0,53.7591,53.8125,53.7439,53.7591,16697.0
2020-05-21 12:20:00,70.48,70.51,70.42,70.46,37442.0,53.7439,53.7667,53.6981,53.7286,37442.0
2020-05-21 12:25:00,70.48,70.51,70.42,70.48,48791.0,53.7439,53.7667,53.6981,53.7439,48791.0
2020-05-21 12:30:00,70.49,70.58,70.44,70.52,116320.0,53.7515,53.8201,53.7134,53.7744,116320.0
2020-05-21 12:35:00,70.53,70.55,70.46,70.48,70315.0,53.782,53.7972,53.7286,53.7439,70315.0
2020-05-21 12:40:00,70.49,70.63,70.49,70.63,36729.0,53.7515,53.8582,53.7515,53.8582,36729.0
2020-05-21 12:45:00,70.63,70.71,70.6,70.6,24229.0,53.8582,53.9192,53.8354,53.8354,24229.0
2020-05-21 12:50:00,70.58,70.61,70.53,70.58,38979.0,53.8201,53.843,53.782,53.8201,38979.0
2020-05-21 12:55:00,70.57,70.62,70.56,70.6,40453.0,53.8125,53.8506,53.8049,53.8354,40453.0
2020-05-21 13:00:00,70.59,70.8,70.56,70.74,32024.0,53.8277,53.9879,53.8049,53.9421,32024.0
2020-05-21 13:05:00,70.73,70.74,70.62,70.66,21947.0,53.9345,53.9421,53.8506,53.8811,21947.0
2020-05-21 13:10:00,70.68,70.79,70.68,70.77,17502.0,53.8964,53.9802,53.8964,53.965,17502.0
2020-05-21 13:15:00,70.77,70.79,70.7,70.7,31893.0,53.965,53.9802,53.9116,53.9116,31893.0
2020-05-21 13:20:00,70.69,70.77,70.68,70.72,28655.0,53.904,53.965,53.8964,53.9269,28655.0
2020-05-21 13:25:00,70.72,70.75,70.67,70.71,34731.0,53.9269,53.9497,53.8887,53.9192,34731.0
2020-05-21 13:30:00,70.71,70.73,70.68,70.73,25761.0,53.9192,53.9345,53.8964,53.9345,25761.0
2020-05-21 13:35:00,70.72,70.81,70.68,70.72,42747.0,53.9269,53.9955,53.8964,53.9269,42747.0
2020-05-21 13:40:00,70.71,70.8,70.7,70.73,39575.0,53.9192,53.9879,53.9116,53.9345,39575.0
2020-05-21 13:45:00,70.73,70.84,70.71,70.81,25771.0,53.9345,54.0184,53.9192,53.9955,25771.0
2020-05-21 13:50:00,70.81,70.84,70.79,70.79,30792.0,53.9955,54.0184,53.9802,53.9802,30792.0
2020-05-21 13:55:00,70.8,70.82,70.73,70.73,27086.0,53.9879,54.0031,53.9345,53.9345,27086.0
2020-05-21 14:00:00,70.74,70.87,70.72,70.84,30218.0,53.9421,54.0412,53.9269,54.0184,30218.0
2020-05-21 14:05:00,70.85,70.88,70.82,70.84,29443.0,54.026,54.0489,54.0031,54.0184,29443.0
2020-05-21 14:10:00,70.84,70.9,70.8,70.84,54380.0,54.0184,54.0641,53.9879,54.0184,54380.0
2020-05-21 14:15:00,70.84,70.94,70.79,70.83,72441.0,54.0184,54.0946,53.9802,54.0107,72441.0
2020-05-21 14:20:00,70.84,70.91,70.83,70.9,29505.0,54.0184,54.0717,54.0107,54.0641,29505.0
2020-05-21 14:25:00,70.9,71.0,70.79,70.8,76771.0,54.0641,54.1404,53.9802,53.9879,76771.0
2020-05-21 14:30:00,70.8,70.82,70.67,70.71,51869.0,53.9879,54.0031,53.8887,53.9192,51869.0
2020-05-21 14:35:00,70.73,70.73,70.58,70.67,66723.0,53.9345,53.9345,53.8201,53.8887,66723.0
2020-05-21 14:40:00,70.67,70.78,70.65,70.7,60883.0,53.8887,53.9726,53.8735,53.9116,60883.0
2020-05-21 14:45:00,70.7,70.7,70.37,70.42,34456.0,53.9116,53.9116,53.66,53.6981,34456.0
2020-05-21 14:50:00,70.42,70.54,70.41,70.53,89930.0,53.6981,53.7896,53.6905,53.782,89930.0
2020-05-21 14:55:00,70.53,70.57,70.43,70.51,66195.0,53.782,53.8125,53.7057,53.7667,66195.0
2020-05-21 15:00:00,70.51,70.65,70.45,70.5,68964.0,53.7667,53.8735,53.721,53.7591,68964.0
2020-05-21 15:05:00,70.51,70.56,70.46,70.53,33420.0,53.7667,53.8049,53.7286,53.782,33420.0
2020-05-21 15:10:00,70.53,70.64,70.48,70.64,30508.0,53.782,53.8659,53.7439,53.8659,30508.0
2020-05-21 15:15:00,70.63,70.77,70.59,70.77,70805.0,53.8582,53.965,53.8277,53.965,70805.0
2020-05-21 15:20:00,70.77,70.78,70.69,70.75,77532.0,53.965,53.9726,53.904,53.9497,77532.0
2020-05-21 15:25:00,70.74,70.74,70.67,70.72,39182.0,53.9421,53.9421,53.8887,53.9269,39182.0
2020-05-21 15:30:00,70.73,70.75,70.57,70.64,55105.0,53.9345,53.9497,53.8125,53.8659,55105.0
2020-05-21 15:35:00,70.64,70.67,70.56,70.67,63743.0,53.8659,53.8887,53.8049,53.8887,63743.0
2020-05-21 15:40:00,70.68,70.68,70.49,70.66,54674.0,53.8964,53.8964,53.7515,53.8811,54674.0
2020-05-21 15:45:00,70.67,70.68,70.54,70.62,50058.0,53.8887,53.8964,53.7896,53.8506,50058.0
2020-05-21 15:50:00,70.64,70.65,70.41,70.5,105840.0,53.8659,53.8735,53.6905,53.7591,105840.0
2020-05-21 15:55:00,70.52,70.57,70.46,70.5,198279.0,53.7744,53.8125,53.7286,53.7591,198279.0
2020-05-22 09:30:00,70.5,70.64,70.14,70.19,72801.0,53.7591,53.8659,53.4846,53.5227,72801.0
2020-05-22 09:35:00,70.24,70.37,70.17,70.3,18228.0,53.5608,53.66,53.5075,53.6066,18228.0
2020-05-22 09:40:00,70.29,70.5,69.95,69.97,44111.0,53.599,53.7591,53.3397,53.355,44111.0
2020-05-22 09:45:00,69.98,70.0,69.75,69.83,19714.0,53.3626,53.3778,53.1872,53.2482,19714.0
2020-05-22 09:50:00,69.78,69.9,69.71,69.85,20006.0,53.2101,53.3016,53.1567,53.2635,20006.0
2020-05-22 09:55:00,69.85,69.95,69.51,69.54,77337.0,53.2635,53.3397,53.0042,53.0271,77337.0
2020-05-22 10:00:00,69.55,70.0,69.55,69.87,73478.0,53.0347,53.3778,53.0347,53.2787,73478.0
2020-05-22 10:05:00,69.87,69.94,69.76,69.81,10560.0,53.2787,53.3321,53.1948,53.233,10560.0
2020-05-22 10:10:00,69.8,69.88,69.75,69.78,8805.0,53.2253,53.2863,53.1872,53.2101,8805.0
2020-05-22 10:15:00,69.76,69.89,69.66,69.73,21944.0,53.1948,53.294,53.1186,53.1719,21944.0
2020-05-22 10:20:00,69.73,69.8,69.66,69.66,19417.0,53.1719,53.2253,53.1186,53.1186,19417.0
2020-05-22 10:25:00,69.65,69.75,69.64,69.74,23972.0,53.1109,53.1872,53.1033,53.1796,23972.0
2020-05-22 10:30:00,69.75,69.9,69.73,69.88,64998.0,53.1872,53.3016,53.1719,53.2863,64998.0
2020-05-22 10:35:00,69.88,69.99,69.87,69.9,11289.0,53.2863,53.3702,53.2787,53.3016,11289.0
2020-05-22 10:40:00,69.95,69.96,69.82,69.87,13704.0,53.3397,53.3473,53.2406,53.2787,13704.0
2020-05-22 10:45:00,69.88,70.06,69.88,70.03,9714.0,53.2863,53.4236,53.2863,53.4007,9714.0
2020-05-22 10:50:00,70.02,70.09,69.96,70.08,74450.0,53.3931,53.4465,53.3473,53.4388,74450.0
2020-05-22 10:55:00,70.08,70.08,69.94,69.96,9586.0,53.4388,53.4388,53.3321,53.3473,9586.0
2020-05-22 11:00:00,69.95,70.01,69.91,69.97,12071.0,53.3397,53.3855,53.3092,53.355,12071.0
2020-05-22 11:05:00,69.98,70.12,69.95,70.09,15092.0,53.3626,53.4693,53.3397,53.4465,15092.0
2020-05-22 11:10:00,70.09,70.16,70.04,70.06,11097.0,53.4465,53.4998,53.4083,53.4236,11097.0
2020-05-22 11:15:00,70.06,70.1,70.03,70.09,12160.0,53.4236,53.4541,53.4007,53.4465,12160.0
2020-05-22 11:20:00,70.08,70.24,70.04,70.13,102028.0,53.4388,53.5608,53.4083,53.477,102028.0
2020-05-22 11:25:00,70.13,70.17,70.08,70.11,42046.0,53.477,53.5075,53.4388,53.4617,42046.0
2020-05-22 11:30:00,70.12,70.18,70.03,70.16,75650.0,53.4693,53.5151,53.4007,53.4998,75650.0
2020-05-22 11:35:00,70.17,70.17,69.86,69.92,60971.0,53.5075,53.5075,53.2711,53.3168,60971.0
2020-05-22 11:40:00,69.94,69.98,69.9,69.98,9855.0,53.3321,53.3626,53.3016,53.3626,9855.0
2020-05-22 11:45:00,69.99,70.04,69.96,70.0,7225.0,53.3702,53.4083,53.3473,53.3778,7225.0
2020-05-22 11:50:00,70.01,70.01,69.91,69.95,10349.0,53.3855,53.3855,53.3092,53.3397,10349.0
2020-05-22 11:55:00,69.94,69.94,69.75,69.75,6687.0,53.3321,53.3321,53.1872,53.1872,6687.0
2020-05-22 12:00:00,69.77,69.87,69.76,69.78,9988.0,53.2025,53.2787,53.1948,53.2101,9988.0
2020-05-22 12:05:00,69.79,69.81,69.74,69.81,12814.0,53.2177,53.233,53.1796,53.233,12814.0
2020-05-22 12:10:00,69.79,69.88,69.78,69.84,17780.0,53.2177,53.2863,53.2101,53.2558,17780.0
2020-05-22 12:15:00,69.83,69.83,69.71,69.74,11633.0,53.2482,53.2482,53.1567,53.1796,11633.0
2020-05-22 12:20:00,69.75,69.84,69.71,69.75,15028.0,53.1872,53.2558,53.1567,53.1872,15028.0
2020-05-22 12:25:00,69.73,69.77,69.69,69.71,10680.0,53.1719,53.2025,53.1414,53.1567,10680.0
2020-05-22 12:30:00,69.71,69.83,69.71,69.78,13320.0,53.1567,53.2482,53.1567,53.2101,13320.0
2020-05-22 12:35:00,69.8,70.02,69.8,69.94,17224.0,53.2253,53.3931,53.2253,53.3321,17224.0
2020-05-22 12:40:00,69.94,70.11,69.94,70.09,5143.0,53.3321,53.4617,53.3321,53.4465,5143.0
2020-05-22 12:45:00,70.1,70.17,70.05,70.15,10209.0,53.4541,53.5075,53.416,53.4922,10209.0
2020-05-22 12:50:00,70.16,70.25,70.16,70.21,26028.0,53.4998,53.5685,53.4998,53.538,26028.0
2020-05-22 12:55:00,70.23,70.24,70.06,70.09,21946.0,53.5532,53.5608,53.4236,53.4465,21946.0
2020-05-22 13:00:00,70.09,70.15,70.06,70.06,20891.0,53.4465,53.4922,53.4236,53.4236,20891.0
2020-05-22 13:05:00,70.05,70.14,70.05,70.09,18107.0,53.416,53.4846,53.416,53.4465,18107.0
2020-05-22 13:10:00,70.08,70.1,70.0,70.01,8737.0,53.4388,53.4541,53.3778,53.3855,8737.0
2020-05-22 13:15:00,70.02,70.09,70.0,70.05,15473.0,53.3931,53.4465,53.3778,53.416,15473.0
2020-05-22 13:20:00,70.02,70.05,69.97,70.0,15087.0,53.3931,53.416,53.355,53.3778,15087.0
2020-05-22 13:25:00,69.99,70.12,69.97,70.0,15485.0,53.3702,53.4693,53.355,53.3778,15485.0
2020-05-22 13:30:00,70.04,70.17,70.04,70.16,15081.0,53.4083,53.5075,53.4083,53.4998,15081.0
2020-05-22 13:35:00,70.14,70.14,70.04,70.11,10829.0,53.4846,53.4846,53.4083,53.4617,10829.0
2020-05-22 13:40:00,70.11,70.13,70.08,70.13,12193.0,53.4617,53.477,53.4388,53.477,12193.0
2020-05-22 13:45:00,70.13,70.2,70.12,70.17,16998.0,53.477,53.5303,53.4693,53.5075,16998.0
2020-05-22 13:50:00,70.16,70.18,70.13,70.16,12770.0,53.4998,53.5151,53.477,53.4998,12770.0
2020-05-22 13:55:00,70.17,70.25,70.13,70.23,10226.0,53.5075,53.5685,53.477,53.5532,10226.0
2020-05-22 14:00:00,70.23,70.3,70.2,70.27,8954.0,53.5532,53.6066,53.5303,53.5837,8954.0
2020-05-22 14:05:00,70.29,70.36,70.27,70.3,11683.0,53.599,53.6524,53.5837,53.6066,11683.0
2020-05-22 14:10:00,70.3,70.33,70.27,70.32,7723.0,53.6066,53.6295,53.5837,53.6218,7723.0
2020-05-22 14:15:00,70.33,70.38,70.23,70.26,32375.0,53.6295,53.6676,53.5532,53.5761,32375.0
2020-05-22 14:20:00,70.26,70.28,70.2,70.23,10849.0,53.5761,53.5913,53.5303,53.5532,10849.0
2020-05-22 14:25:00,70.23,70.28,70.22,70.28,9761.0,53.5532,53.5913,53.5456,53.5913,9761.0
2020-05-22 14:30:00,70.27,70.3,70.25,70.29,7870.0,53.5837,53.6066,53.5685,53.599,7870.0
2020-05-22 14:35:00,70.28,70.29,70.22,70.22,7250.0,53.5913,53.599,53.5456,53.5456,7250.0
2020-05-22 14:40:00,70.24,70.24,70.1,70.14,49163.0,53.5608,53.5608,53.4541,53.4846,49163.0
2020-05-22 14:45:00,70.14,70.16,70.1,70.12,12086.0,53.4846,53.4998,53.4541,53.4693,12086.0
2020-05-22 14:50:00,70.13,70.18,70.08,70.09,13090.0,53.477,53.5151,53.4388,53.4465,13090.0
2020-05-22 14:55:00,70.11,70.15,70.1,70.11,7784.0,53.4617,53.4922,53.4541,53.4617,7784.0
2020-05-22 15:00:00,70.12,70.18,70.1,70.18,12585.0,53.4693,53.5151,53.4541,53.5151,12585.0
2020-05-22 15:05:00,70.21,70.27,70.19,70.27,18452.0,53.538,53.5837,53.5227,53.5837,18452.0
2020-05-22 15:10:00,70.26,70.27,70.18,70.19,14386.0,53.5761,53.5837,53.5151,53.5227,14386.0
2020-05-22 15:15:00,70.2,70.21,70.1,70.13,18246.0,53.5303,53.538,53.4541,53.477,18246.0
2020-05-22 15:20:00,70.14,70.16,69.97,70.03,21754.0,53.4846,53.4998,53.355,53.4007,21754.0
2020-05-22 15:25:00,70.03,70.12,69.98,70.11,13234.0,53.4007,53.4693,53.3626,53.4617,13234.0
2020-05-22 15:30:00,70.12,70.25,70.07,70.25,15635.0,53.4693,53.5685,53.4312,53.5685,15635.0
2020-05-22 15:35:00,70.25,70.27,70.2,70.21,16264.0,53.5685,53.5837,53.5303,53.538,16264.0
2020-05-22 15:40:00,70.23,70.29,70.13,70.28,24595.0,53.5532,53.599,53.477,53.5913,24595.0
2020-05-22 15:45:00,70.27,70.4,70.27,70.4,23750.0,53.5837,53.6829,53.5837,53.6829,23750.0
2020-05-22 15:50:00,70.4,70.41,70.29,70.32,35853.0,53.6829,53.6905,53.599,53.6218,35853.0
2020-05-22 15:55:00,70.3,70.53,70.28,70.45,116776.0,53.6066,53.782,53.5913,53.721,116776.0
2020-05-26 09:30:00,71.57,72.2,71.52,71.69,282354.0,54.575,55.0554,54.5369,54.6665,282354.0
2020-05-26 09:35:00,71.68,72.05,71.64,71.84,201880.0,54.6589,54.941,54.6284,54.7809,201880.0
2020-05-26 09:40:00,71.88,72.25,71.88,72.19,64800.0,54.8114,55.0936,54.8114,55.0478,64800.0
2020-05-26 09:45:00,72.22,72.48,71.94,72.48,103555.0,55.0707,55.2689,54.8572,55.2689,103555.0
2020-05-26 09:50:00,72.45,72.47,72.03,72.04,50115.0,55.2461,55.2613,54.9258,54.9334,50115.0
2020-05-26 09:55:00,72.01,72.35,72.01,72.14,107854.0,54.9105,55.1698,54.9105,55.0097,107854.0
2020-05-26 10:00:00,72.16,72.44,72.11,72.34,37428.0,55.0249,55.2384,54.9868,55.1622,37428.0
2020-05-26 10:05:00,72.34,72.34,72.0,72.02,51891.0,55.1622,55.1622,54.9029,54.9182,51891.0
2020-05-26 10:10:00,72.02,72.05,71.84,71.89,44409.0,54.9182,54.941,54.7809,54.819,44409.0
2020-05-26 10:15:00,71.9,72.0,71.89,71.99,40633.0,54.8267,54.9029,54.819,54.8953,40633.0
2020-05-26 10:20:00,71.98,72.0,71.89,72.0,132346.0,54.8877,54.9029,54.819,54.9029,132346.0
2020-05-26 10:25:00,71.99,72.1,71.89,72.09,36659.0,54.8953,54.9792,54.819,54.9715,36659.0
2020-05-26 10:30:00,72.08,72.27,72.06,72.2,25887.0,54.9639,55.1088,54.9487,55.0554,25887.0
2020-05-26 10:35:00,72.25,72.32,72.13,72.2,30044.0,55.0936,55.1469,55.002,55.0554,30044.0
2020-05-26 10:40:00,72.23,72.34,72.2,72.25,26618.0,55.0783,55.1622,55.0554,55.0936,26618.0
2020-05-26 10:45:00,72.24,72.25,72.08,72.08,21622.0,55.0859,55.0936,54.9639,54.9639,21622.0
2020-05-26 10:50:00,72.12,72.21,72.1,72.1,16707.0,54.9944,55.0631,54.9792,54.9792,16707.0
2020-05-26 10:55:00,72.11,72.15,72.07,72.12,31395.0,54.9868,55.0173,54.9563,54.9944,31395.0
2020-05-26 11:00:00,72.13,72.15,72.03,72.13,37635.0,55.002,55.0173,54.9258,55.002,37635.0
2020-05-26 11:05:00,72.13,72.22,72.06,72.11,37455.0,55.002,55.0707,54.9487,54.9868,37455.0
2020-05-26 11:10:00,72.14,72.17,72.03,72.14,28977.0,55.0097,55.0325,54.9258,55.0097,28977.0
2020-05-26 11:15:00,72.15,72.21,72.1,72.14,51515.0,55.0173,55.0631,54.9792,55.0097,51515.0
2020-05-26 11:20:00,72.13,72.29,72.11,72.18,49487.0,55.002,55.1241,54.9868,55.0402,49487.0
2020-05-26 11:25:00,72.18,72.2,72.05,72.2,51741.0,55.0402,55.0554,54.941,55.0554,51741.0
2020-05-26 11:30:00,72.2,72.23,72.05,72.05,50029.0,55.0554,55.0783,54.941,54.941,50029.0
2020-05-26 11:35:00,72.05,72.18,71.99,72.1,31608.0,54.941,55.0402,54.8953,54.9792,31608.0
2020-05-26 11:40:00,72.1,72.15,72.02,72.03,21568.0,54.9792,55.0173,54.9182,54.9258,21568.0
2020-05-26 11:45:00,72.03,72.09,71.96,72.02,104645.0,54.9258,54.9715,54.8724,54.9182,104645.0
2020-05-26 11:50:00,71.99,72.02,71.91,71.95,16851.0,54.8953,54.9182,54.8343,54.8648,16851.0
2020-05-26 11:55:00,71.96,71.98,71.88,71.88,21817.0,54.8724,54.8877,54.8114,54.8114,21817.0
2020-05-26 12:00:00,71.9,72.01,71.87,71.91,39163.0,54.8267,54.9105,54.8038,54.8343,39163.0
2020-05-26 12:05:00,71.9,72.0,71.88,71.95,81139.0,54.8267,54.9029,54.8114,54.8648,81139.0
2020-05-26 12:10:00,71.96,71.98,71.92,71.96,16042.0,54.8724,54.8877,54.8419,54.8724,16042.0
2020-05-26 12:15:00,71.97,71.99,71.93,71.94,19330.0,54.88,54.8953,54.8495,54.8572,19330.0
2020-05-26 12:20:00,71.93,71.96,71.86,71.9,114759.0,54.8495,54.8724,54.7962,54.8267,114759.0
2020-05-26 12:25:00,71.91,71.91,71.82,71.89,45278.0,54.8343,54.8343,54.7657,54.819,45278.0
2020-05-26 12:30:00,71.9,71.99,71.85,71.99,29766.0,54.8267,54.8953,54.7885,54.8953,29766.0
2020-05-26 12:35:00,71.97,71.99,71.89,71.98,35293.0,54.88,54.8953,54.819,54.8877,35293.0
2020-05-26 12:40:00,71.96,72.05,71.95,71.99,18667.0,54.8724,54.941,54.8648,54.8953,18667.0
2020-05-26 12:45:00,71.98,72.12,71.98,72.11,35390.0,54.8877,54.9944,54.8877,54.9868,35390.0
2020-05-26 12:50:00,72.11,72.12,72.01,72.04,16831.0,54.9868,54.9944,54.9105,54.9334,16831.0
2020-05-26 12:55:00,72.05,72.06,71.98,71.98,18534.0,54.941,54.9487,54.8877,54.8877,18534.0
2020-05-26 13:00:00,71.99,72.08,71.94,71.94,25075.0,54.8953,54.9639,54.8572,54.8572,25075.0
2020-05-26 13:05:00,71.95,71.97,71.87,71.87,11147.0,54.8648,54.88,54.8038,54.8038,11147.0
2020-05-26 13:10:00,71.88,71.97,71.85,71.92,23546.0,54.8114,54.88,54.7885,54.8419,23546.0
2020-05-26 13:15:00,71.93,71.94,71.87,71.88,16041.0,54.8495,54.8572,54.8038,54.8114,16041.0
2020-05-26 13:20:00,71.87,71.9,71.82,71.88,18547.0,54.8038,54.8267,54.7657,54.8114,18547.0
2020-05-26 13:25:00,71.89,72.01,71.86,71.87,61895.0,54.819,54.9105,54.7962,54.8038,61895.0
2020-05-26 13:30:00,71.87,71.93,71.86,71.92,20248.0,54.8038,54.8495,54.7962,54.8419,20248.0
2020-05-26 13:35:00,71.92,71.93,71.85,71.85,22372.0,54.8419,54.8495,54.7885,54.7885,22372.0
2020-05-26 13:40:00,71.86,71.94,71.82,71.94,17308.0,54.7962,54.8572,54.7657,54.8572,17308.0
2020-05-26 13:45:00,71.94,71.97,71.89,71.97,26373.0,54.8572,54.88,54.819,54.88,26373.0
2020-05-26 13:50:00,71.97,72.03,71.94,72.03,14601.0,54.88,54.9258,54.8572,54.9258,14601.0
2020-05-26 13:55:00,72.03,72.03,71.97,72.0,220997.0,54.9258,54.9258,54.88,54.9029,220997.0
2020-05-26 14:00:00,72.0,72.14,71.99,72.09,43680.0,54.9029,55.0097,54.8953,54.9715,43680.0
2020-05-26 14:05:00,72.08,72.1,72.01,72.06,23988.0,54.9639,54.9792,54.9105,54.9487,23988.0
2020-05-26 14:10:00,72.06,72.06,72.01,72.03,14329.0,54.9487,54.9487,54.9105,54.9258,14329.0
2020-05-26 14:15:00,72.04,72.09,72.02,72.05,26738.0,54.9334,54.9715,54.9182,54.941,26738.0
2020-05-26 14:20:00,72.05,72.09,72.02,72.04,24340.0,54.941,54.9715,54.9182,54.9334,24340.0
2020-05-26 14:25:00,72.03,72.08,72.03,72.04,34029.0,54.9258,54.9639,54.9258,54.9334,34029.0
2020-05-26 14:30:00,72.04,72.08,72.04,72.05,34643.0,54.9334,54.9639,54.9334,54.941,34643.0
2020-05-26 14:35:00,72.05,72.09,72.04,72.06,41475.0,54.941,54.9715,54.9334,54.9487,41475.0
2020-05-26 14:40:00,72.06,72.16,71.96,71.97,47314.0,54.9487,55.0249,54.8724,54.88,47314.0
2020-05-26 14:45:00,71.98,72.05,71.94,71.94,30872.0,54.8877,54.941,54.8572,54.8572,30872.0
2020-05-26 14:50:00,71.95,72.01,71.95,71.98,21518.0,54.8648,54.9105,54.8648,54.8877,21518.0
2020-05-26 14:55:00,71.99,72.12,71.99,72.11,37859.0,54.8953,54.9944,54.8953,54.9868,37859.0
2020-05-26 15:00:00,72.11,72.23,72.07,72.1,80754.0,54.9868,55.0783,54.9563,54.9792,80754.0
2020-05-26 15:05:00,72.11,72.13,72.05,72.1,18946.0,54.9868,55.002,54.941,54.9792,18946.0
2020-05-26 15:10:00,72.1,72.14,72.1,72.12,30545.0,54.9792,55.0097,54.9792,54.9944,30545.0
2020-05-26 15:15:00,72.12,72.15,72.04,72.06,38024.0,54.9944,55.0173,54.9334,54.9487,38024.0
2020-05-26 15:20:00,72.06,72.23,72.06,72.2,27538.0,54.9487,55.0783,54.9487,55.0554,27538.0
2020-05-26 15:25:00,72.2,72.24,72.14,72.19,49216.0,55.0554,55.0859,55.0097,55.0478,49216.0
2020-05-26 15:30:00,72.2,72.24,71.97,72.06,67607.0,55.0554,55.0859,54.88,54.9487,67607.0
2020-05-26 15:35:00,72.07,72.17,72.03,72.04,65880.0,54.9563,55.0325,54.9258,54.9334,65880.0
2020-05-26 15:40:00,72.05,72.19,72.03,72.19,137945.0,54.941,55.0478,54.9258,55.0478,137945.0
2020-05-26 15:45:00,72.17,72.21,72.01,72.05,56447.0,55.0325,55.0631,54.9105,54.941,56447.0
2020-05-26 15:50:00,72.05,72.25,71.91,71.99,159588.0,54.941,55.0936,54.8343,54.8953,159588.0
2020-05-26 15:55:00,72.0,72.16,71.95,72.13,265681.0,54.9029,55.0249,54.8648,55.002,265681.0
2020-05-27 09:30:00,73.5,73.66,73.0,73.55,158463.0,56.0467,56.1687,55.6655,56.0849,158463.0
2020-05-27 09:35:00,73.55,74.1,73.55,73.95,130055.0,56.0849,56.5043,56.0849,56.3899,130055.0
2020-05-27 09:40:00,73.96,74.05,73.81,73.94,77616.0,56.3975,56.4661,56.2831,56.3822,77616.0
2020-05-27 09:45:00,73.94,73.99,73.84,73.92,130339.0,56.3822,56.4204,56.306,56.367,130339.0
2020-05-27 09:50:00,73.92,73.97,73.74,73.89,132797.0,56.367,56.4051,56.2297,56.3441,132797.0
2020-05-27 09:55:00,73.86,74.06,73.86,73.9,116177.0,56.3212,56.4738,56.3212,56.3517,116177.0
2020-05-27 10:00:00,73.88,74.09,73.75,73.96,129306.0,56.3365,56.4966,56.2374,56.3975,129306.0
2020-05-27 10:05:00,73.95,74.04,73.69,73.71,118848.0,56.3899,56.4585,56.1916,56.2069,118848.0
2020-05-27 10:10:00,73.7,73.95,73.68,73.95,46004.0,56.1992,56.3899,56.184,56.3899,46004.0
2020-05-27 10:15:00,73.94,74.0,73.79,73.79,36265.0,56.3822,56.428,56.2679,56.2679,36265.0
2020-05-27 10:20:00,73.79,73.8,73.39,73.49,83533.0,56.2679,56.2755,55.9628,56.0391,83533.0
2020-05-27 10:25:00,73.51,73.55,73.38,73.39,44700.0,56.0544,56.0849,55.9552,55.9628,44700.0
2020-05-27 10:30:00,73.41,73.41,73.15,73.21,47964.0,55.9781,55.9781,55.7798,55.8256,47964.0
2020-05-27 10:35:00,73.22,73.51,73.22,73.49,38593.0,55.8332,56.0544,55.8332,56.0391,38593.0
2020-05-27 10:40:00,73.47,73.57,73.32,73.53,41982.0,56.0239,56.1001,55.9095,56.0696,41982.0
2020-05-27 10:45:00,73.56,73.68,73.45,73.52,36339.0,56.0925,56.184,56.0086,56.062,36339.0
2020-05-27 10:50:00,73.52,73.69,73.5,73.55,28853.0,56.062,56.1916,56.0467,56.0849,28853.0
2020-05-27 10:55:00,73.53,73.76,73.38,73.71,54967.0,56.0696,56.245,55.9552,56.2069,54967.0
2020-05-27 11:00:00,73.69,73.89,73.61,73.87,32300.0,56.1916,56.3441,56.1306,56.3289,32300.0
2020-05-27 11:05:00,73.86,73.92,73.68,73.72,31071.0,56.3212,56.367,56.184,56.2145,31071.0
2020-05-27 11:10:00,73.71,73.85,73.7,73.77,27138.0,56.2069,56.3136,56.1992,56.2526,27138.0
2020-05-27 11:15:00,73.74,73.87,73.61,73.84,35710.0,56.2297,56.3289,56.1306,56.306,35710.0
2020-05-27 11:20:00,73.83,73.86,73.61,73.61,33041.0,56.2984,56.3212,56.1306,56.1306,33041.0
2020-05-27 11:25:00,73.62,73.63,73.5,73.6,88440.0,56.1382,56.1459,56.0467,56.123,88440.0
2020-05-27 11:30:00,73.59,73.79,73.59,73.79,17339.0,56.1154,56.2679,56.1154,56.2679,17339.0
2020-05-27 11:35:00,73.79,73.8,73.39,73.56,44168.0,56.2679,56.2755,55.9628,56.0925,44168.0
2020-05-27 11:40:00,73.56,73.69,73.55,73.56,33094.0,56.0925,56.1916,56.0849,56.0925,33094.0
2020-05-27 11:45:00,73.58,73.7,73.55,73.63,24828.0,56.1077,56.1992,56.0849,56.1459,24828.0
2020-05-27 11:50:00,73.61,73.7,73.58,73.65,22575.0,56.1306,56.1992,56.1077,56.1611,22575.0
2020-05-27 11:55:00,73.65,73.78,73.64,73.76,19944.0,56.1611,56.2602,56.1535,56.245,19944.0
2020-05-27 12:00:00,73.76,73.84,73.61,73.63,30377.0,56.245,56.306,56.1306,56.1459,30377.0
2020-05-27 12:05:00,73.61,73.65,73.48,73.59,27274.0,56.1306,56.1611,56.0315,56.1154,27274.0
2020-05-27 12:10:00,73.59,73.72,73.59,73.69,24309.0,56.1154,56.2145,56.1154,56.1916,24309.0
2020-05-27 12:15:00,73.69,73.75,73.67,73.73,23129.0,56.1916,56.2374,56.1764,56.2221,23129.0
2020-05-27 12:20:00,73.73,73.74,73.56,73.56,20605.0,56.2221,56.2297,56.0925,56.0925,20605.0
2020-05-27 12:25:00,73.58,73.64,73.44,73.45,37121.0,56.1077,56.1535,56.001,56.0086,37121.0
2020-05-27 12:30:00,73.46,73.58,73.43,73.5,26775.0,56.0162,56.1077,55.9933,56.0467,26775.0
2020-05-27 12:35:00,73.5,73.54,73.38,73.42,72125.0,56.0467,56.0772,55.9552,55.9857,72125.0
2020-05-27 12:40:00,73.42,73.49,73.33,73.49,26549.0,55.9857,56.0391,55.9171,56.0391,26549.0
2020-05-27 12:45:00,73.49,73.52,73.4,73.43,14182.0,56.0391,56.062,55.9705,55.9933,14182.0
2020-05-27 12:50:00,73.42,73.48,73.39,73.39,26717.0,55.9857,56.0315,55.9628,55.9628,26717.0
2020-05-27 12:55:00,73.38,73.4,73.32,73.35,15168.0,55.9552,55.9705,55.9095,55.9323,15168.0
2020-05-27 13:00:00,73.34,73.35,73.18,73.31,25968.0,55.9247,55.9323,55.8027,55.9018,25968.0
2020-05-27 13:05:00,73.31,73.35,73.25,73.26,8216.0,55.9018,55.9323,55.8561,55.8637,8216.0
2020-05-27 13:10:00,73.26,73.35,73.2,73.25,129977.0,55.8637,55.9323,55.818,55.8561,129977.0
2020-05-27 13:15:00,73.27,73.34,73.2,73.31,40942.0,55.8713,55.9247,55.818,55.9018,40942.0
2020-05-27 13:20:00,73.31,73.35,73.25,73.3,59182.0,55.9018,55.9323,55.8561,55.8942,59182.0
2020-05-27 13:25:00,73.31,73.33,73.22,73.29,65926.0,55.9018,55.9171,55.8332,55.8866,65926.0
2020-05-27 13:30:00,73.29,73.3,73.19,73.23,66849.0,55.8866,55.8942,55.8103,55.8408,66849.0
2020-05-27 13:35:00,73.24,73.39,73.23,73.38,26427.0,55.8485,55.9628,55.8408,55.9552,26427.0
2020-05-27 13:40:00,73.39,73.39,73.21,73.25,103979.0,55.9628,55.9628,55.8256,55.8561,103979.0
2020-05-27 13:45:00,73.24,73.3,73.17,73.2,33021.0,55.8485,55.8942,55.7951,55.818,33021.0
2020-05-27 13:50:00,73.2,73.31,73.18,73.26,15377.0,55.818,55.9018,55.8027,55.8637,15377.0
2020-05-27 13:55:00,73.25,73.28,73.22,73.24,20922.0,55.8561,55.879,55.8332,55.8485,20922.0
2020-05-27 14:00:00,73.25,73.37,73.24,73.32,31175.0,55.8561,55.9476,55.8485,55.9095,31175.0
2020-05-27 14:05:00,73.31,73.33,73.25,73.3,56426.0,55.9018,55.9171,55.8561,55.8942,56426.0
2020-05-27 14:10:00,73.3,73.35,73.25,73.27,24920.0,55.8942,55.9323,55.8561,55.8713,24920.0
2020-05-27 14:15:00,73.27,73.36,73.25,73.28,68776.0,55.8713,55.94,55.8561,55.879,68776.0
2020-05-27 14:20:00,73.28,73.29,73.13,73.2,112781.0,55.879,55.8866,55.7646,55.818,112781.0
2020-05-27 14:25:00,73.2,73.22,73.15,73.19,47642.0,55.818,55.8332,55.7798,55.8103,47642.0
2020-05-27 14:30:00,73.19,73.23,73.16,73.19,33782.0,55.8103,55.8408,55.7875,55.8103,33782.0
2020-05-27 14:35:00,73.19,73.29,73.18,73.25,20212.0,55.8103,55.8866,55.8027,55.8561,20212.0
2020-05-27 14:40:00,73.25,73.36,73.22,73.27,68034.0,55.8561,55.94,55.8332,55.8713,68034.0
2020-05-27 14:45:00,73.28,73.31,73.24,73.3,49051.0,55.879,55.9018,55.8485,55.8942,49051.0
2020-05-27 14:50:00,73.3,73.4,73.25,73.33,22145.0,55.8942,55.9705,55.8561,55.9171,22145.0
2020-05-27 14:55:00,73.32,73.36,73.26,73.33,24313.0,55.9095,55.94,55.8637,55.9171,24313.0
2020-05-27 15:00:00,73.32,73.39,73.29,73.39,30257.0,55.9095,55.9628,55.8866,55.9628,30257.0
2020-05-27 15:05:00,73.36,73.39,73.26,73.31,23954.0,55.94,55.9628,55.8637,55.9018,23954.0
2020-05-27 15:10:00,73.31,73.43,73.3,73.4,24063.0,55.9018,55.9933,55.8942,55.9705,24063.0
2020-05-27 15:15:00,73.41,73.46,73.4,73.43,18349.0,55.9781,56.0162,55.9705,55.9933,18349.0
2020-05-27 15:20:00,73.43,73.51,73.41,73.51,38390.0,55.9933,56.0544,55.9781,56.0544,38390.0
2020-05-27 15:25:00,73.5,73.53,73.47,73.49,89589.0,56.0467,56.0696,56.0239,56.0391,89589.0
2020-05-27 15:30:00,73.49,73.55,73.44,73.47,30472.0,56.0391,56.0849,56.001,56.0239,30472.0
2020-05-27 15:35:00,73.47,73.63,73.45,73.6,65206.0,56.0239,56.1459,56.0086,56.123,65206.0
2020-05-27 15:40:00,73.59,73.63,73.56,73.6,45473.0,56.1154,56.1459,56.0925,56.123,45473.0
2020-05-27 15:45:00,73.59,73.74,73.58,73.73,79974.0,56.1154,56.2297,56.1077,56.2221,79974.0
2020-05-27 15:50:00,73.73,73.83,73.59,73.78,149147.0,56.2221,56.2984,56.1154,56.2602,149147.0
2020-05-27 15:55:00,73.77,74.02,73.74,73.91,339295.0,56.2526,56.4432,56.2297,56.3594,339295.0
2020-05-28 09:30:00,75.0,75.0,74.06,74.31,152887.0,57.1905,57.1905,56.4738,56.6644,152887.0
2020-05-28 09:35:00,74.33,74.58,73.91,74.13,45791.0,56.6796,56.8703,56.3594,56.5271,45791.0
2020-05-28 09:40:00,74.09,74.24,73.95,73.99,24718.0,56.4966,56.611,56.3899,56.4204,24718.0
2020-05-28 09:45:00,73.98,74.07,73.72,73.76,38727.0,56.4127,56.4814,56.2145,56.245,38727.0
2020-05-28 09:50:00,73.75,74.03,73.74,73.9,62852.0,56.2374,56.4509,56.2297,56.3517,62852.0
2020-05-28 09:55:00,73.87,74.02,73.82,73.9,92661.0,56.3289,56.4432,56.2907,56.3517,92661.0
2020-05-28 10:00:00,73.9,74.02,73.84,74.02,109270.0,56.3517,56.4432,56.306,56.4432,109270.0
2020-05-28 10:05:00,74.05,74.22,73.99,74.1,42742.0,56.4661,56.5958,56.4204,56.5043,42742.0
2020-05-28 10:10:00,74.09,74.23,74.01,74.11,36546.0,56.4966,56.6034,56.4356,56.5119,36546.0
2020-05-28 10:15:00,74.15,74.15,73.93,73.95,32930.0,56.5424,56.5424,56.3746,56.3899,32930.0
2020-05-28 10:20:00,73.94,74.15,73.93,74.06,18625.0,56.3822,56.5424,56.3746,56.4738,18625.0
2020-05-28 10:25:00,74.07,74.18,74.01,74.01,16324.0,56.4814,56.5653,56.4356,56.4356,16324.0
2020-05-28 10:30:00,74.04,74.06,73.86,73.91,122980.0,56.4585,56.4738,56.3212,56.3594,122980.0
2020-05-28 10:35:00,73.92,74.03,73.84,73.87,59735.0,56.367,56.4509,56.306,56.3289,59735.0
2020-05-28 10:40:00,73.89,74.02,73.84,74.02,29232.0,56.3441,56.4432,56.306,56.4432,29232.0
2020-05-28 10:45:00,74.0,74.2,74.0,74.08,32341.0,56.428,56.5805,56.428,56.489,32341.0
2020-05-28 10:50:00,74.08,74.27,74.03,74.09,34790.0,56.489,56.6339,56.4509,56.4966,34790.0
2020-05-28 10:55:00,74.07,74.15,73.99,73.99,143591.0,56.4814,56.5424,56.4204,56.4204,143591.0
2020-05-28 11:00:00,73.99,74.09,73.94,74.07,39914.0,56.4204,56.4966,56.3822,56.4814,39914.0
2020-05-28 11:05:00,74.06,74.08,73.92,73.92,34453.0,56.4738,56.489,56.367,56.367,34453.0
2020-05-28 11:10:00,73.92,74.05,73.91,74.05,36619.0,56.367,56.4661,56.3594,56.4661,36619.0
2020-05-28 11:15:00,74.02,74.04,73.92,73.97,54662.0,56.4432,56.4585,56.367,56.4051,54662.0
2020-05-28 11:20:00,73.97,74.03,73.86,73.98,78065.0,56.4051,56.4509,56.3212,56.4127,78065.0
2020-05-28 11:25:00,74.0,74.06,73.91,74.06,73870.0,56.428,56.4738,56.3594,56.4738,73870.0
2020-05-28 11:30:00,74.06,74.12,73.94,73.95,42517.0,56.4738,56.5195,56.3822,56.3899,42517.0
2020-05-28 11:35:00,73.93,74.03,73.9,73.94,21988.0,56.3746,56.4509,56.3517,56.3822,21988.0
2020-05-28 11:40:00,73.93,74.01,73.9,73.97,22935.0,56.3746,56.4356,56.3517,56.4051,22935.0
2020-05-28 11:45:00,73.96,73.97,73.79,73.9,35044.0,56.3975,56.4051,56.2679,56.3517,35044.0
2020-05-28 11:50:00,73.91,73.94,73.81,73.87,34951.0,56.3594,56.3822,56.2831,56.3289,34951.0
2020-05-28 11:55:00,73.87,73.89,73.79,73.85,30546.0,56.3289,56.3441,56.2679,56.3136,30546.0
2020-05-28 12:00:00,73.85,73.87,73.79,73.83,24486.0,56.3136,56.3289,56.2679,56.2984,24486.0
2020-05-28 12:05:00,73.83,73.87,73.8,73.87,12899.0,56.2984,56.3289,56.2755,56.3289,12899.0
2020-05-28 12:10:00,73.88,73.94,73.88,73.89,25114.0,56.3365,56.3822,56.3365,56.3441,25114.0
2020-05-28 12:15:00,73.9,73.93,73.83,73.83,24976.0,56.3517,56.3746,56.2984,56.2984,24976.0
2020-05-28 12:20:00,73.83,73.89,73.82,73.87,13095.0,56.2984,56.3441,56.2907,56.3289,13095.0
2020-05-28 12:25:00,73.86,73.96,73.86,73.94,29673.0,56.3212,56.3975,56.3212,56.3822,29673.0
2020-05-28 12:30:00,73.95,74.01,73.89,74.0,15087.0,56.3899,56.4356,56.3441,56.428,15087.0
2020-05-28 12:35:00,74.01,74.06,73.94,74.01,22386.0,56.4356,56.4738,56.3822,56.4356,22386.0
2020-05-28 12:40:00,74.03,74.06,73.95,73.95,38525.0,56.4509,56.4738,56.3899,56.3899,38525.0
2020-05-28 12:45:00,73.96,74.03,73.94,73.98,14744.0,56.3975,56.4509,56.3822,56.4127,14744.0
2020-05-28 12:50:00,73.98,74.08,73.98,74.03,186782.0,56.4127,56.489,56.4127,56.4509,186782.0
2020-05-28 12:55:00,74.03,74.05,73.96,73.97,87032.0,56.4509,56.4661,56.3975,56.4051,87032.0
2020-05-28 13:00:00,73.97,74.02,73.93,73.99,24664.0,56.4051,56.4432,56.3746,56.4204,24664.0
2020-05-28 13:05:00,74.0,74.14,73.99,74.09,53360.0,56.428,56.5348,56.4204,56.4966,53360.0
2020-05-28 13:10:00,74.09,74.18,74.07,74.13,14503.0,56.4966,56.5653,56.4814,56.5271,14503.0
2020-05-28 13:15:00,74.14,74.15,74.07,74.09,17179.0,56.5348,56.5424,56.4814,56.4966,17179.0
2020-05-28 13:20:00,74.09,74.16,74.04,74.14,21226.0,56.4966,56.55,56.4585,56.5348,21226.0
2020-05-28 13:25:00,74.13,74.17,74.07,74.16,18786.0,56.5271,56.5576,56.4814,56.55,18786.0
2020-05-28 13:30:00,74.16,74.18,74.04,74.05,17764.0,56.55,56.5653,56.4585,56.4661,17764.0
2020-05-28 13:35:00,74.05,74.05,73.97,74.03,27594.0,56.4661,56.4661,56.4051,56.4509,27594.0
2020-05-28 13:40:00,74.03,74.07,74.0,74.03,12534.0,56.4509,56.4814,56.428,56.4509,12534.0
2020-05-28 13:45:00,74.03,74.08,73.96,73.97,16675.0,56.4509,56.489,56.3975,56.4051,16675.0
2020-05-28 13:50:00,73.96,74.08,73.95,74.05,19788.0,56.3975,56.489,56.3899,56.4661,19788.0
2020-05-28 13:55:00,74.07,74.15,74.05,74.08,13869.0,56.4814,56.5424,56.4661,56.489,13869.0
2020-05-28 14:00:00,74.1,74.17,74.1,74.15,16207.0,56.5043,56.5576,56.5043,56.5424,16207.0
2020-05-28 14:05:00,74.13,74.19,74.11,74.13,23487.0,56.5271,56.5729,56.5119,56.5271,23487.0
2020-05-28 14:10:00,74.12,74.18,74.07,74.13,15083.0,56.5195,56.5653,56.4814,56.5271,15083.0
2020-05-28 14:15:00,74.12,74.24,74.11,74.19,20011.0,56.5195,56.611,56.5119,56.5729,20011.0
2020-05-28 14:20:00,74.2,74.26,74.03,74.07,72549.0,56.5805,56.6263,56.4509,56.4814,72549.0
2020-05-28 14:25:00,74.06,74.11,73.99,74.07,62141.0,56.4738,56.5119,56.4204,56.4814,62141.0
2020-05-28 14:30:00,74.06,74.16,74.04,74.11,39189.0,56.4738,56.55,56.4585,56.5119,39189.0
2020-05-28 14:35:00,74.11,74.2,74.1,74.13,29281.0,56.5119,56.5805,56.5043,56.5271,29281.0
2020-05-28 14:40:00,74.12,74.15,74.09,74.1,13625.0,56.5195,56.5424,56.4966,56.5043,13625.0
2020-05-28 14:45:00,74.11,74.19,74.1,74.19,18602.0,56.5119,56.5729,56.5043,56.5729,18602.0
2020-05-28 14:50:00,74.19,74.19,74.1,74.14,19858.0,56.5729,56.5729,56.5043,56.5348,19858.0
2020-05-28 14:55:00,74.12,74.2,74.12,74.15,24061.0,56.5195,56.5805,56.5195,56.5424,24061.0
2020-05-28 15:00:00,74.18,74.19,74.06,74.09,41265.0,56.5653,56.5729,56.4738,56.4966,41265.0
2020-05-28 15:05:00,74.08,74.09,74.02,74.02,17920.0,56.489,56.4966,56.4432,56.4432,17920.0
2020-05-28 15:10:00,74.02,74.13,73.99,74.1,24239.0,56.4432,56.5271,56.4204,56.5043,24239.0
2020-05-28 15:15:00,74.1,74.1,73.9,73.91,76801.0,56.5043,56.5043,56.3517,56.3594,76801.0
2020-05-28 15:20:00,73.92,74.02,73.85,74.01,38003.0,56.367,56.4432,56.3136,56.4356,38003.0
2020-05-28 15:25:00,74.0,74.08,73.88,73.88,51604.0,56.428,56.489,56.3365,56.3365,51604.0
2020-05-28 15:30:00,73.89,73.94,73.81,73.88,37513.0,56.3441,56.3822,56.2831,56.3365,37513.0
2020-05-28 15:35:00,73.88,73.95,73.82,73.85,39822.0,56.3365,56.3899,56.2907,56.3136,39822.0
2020-05-28 15:40:00,73.86,73.92,73.81,73.87,55695.0,56.3212,56.367,56.2831,56.3289,55695.0
2020-05-28 15:45:00,73.86,73.91,73.74,73.8,103125.0,56.3212,56.3594,56.2297,56.2755,103125.0
2020-05-28 15:50:00,73.8,73.82,73.52,73.57,144195.0,56.2755,56.2907,56.062,56.1001,144195.0
2020-05-28 15:55:00,73.58,73.76,73.47,73.52,312629.0,56.1077,56.245,56.0239,56.062,312629.0
2020-05-29 09:30:00,72.95,73.17,72.55,72.61,127336.0,55.6273,55.7951,55.3223,55.3681,127336.0
2020-05-29 09:35:00,72.57,72.62,72.31,72.4,78344.0,55.3376,55.3757,55.1393,55.2079,78344.0
2020-05-29 09:40:00,72.4,72.4,72.11,72.13,74427.0,55.2079,55.2079,54.9868,55.002,74427.0
2020-05-29 09:45:00,72.1,72.36,72.04,72.28,31498.0,54.9792,55.1774,54.9334,55.1164,31498.0
2020-05-29 09:50:00,72.25,72.27,72.07,72.22,22980.0,55.0936,55.1088,54.9563,55.0707,22980.0
2020-05-29 09:55:00,72.23,72.23,71.86,71.86,45260.0,55.0783,55.0783,54.7962,54.7962,45260.0
2020-05-29 10:00:00,71.89,72.23,71.86,72.17,19506.0,54.819,55.0783,54.7962,55.0325,19506.0
2020-05-29 10:05:00,72.16,72.34,72.14,72.27,35271.0,55.0249,55.1622,55.0097,55.1088,35271.0
2020-05-29 10:10:00,72.27,72.73,72.24,72.73,33112.0,55.1088,55.4596,55.0859,55.4596,33112.0
2020-05-29 10:15:00,72.72,72.86,72.61,72.84,20320.0,55.4519,55.5587,55.3681,55.5435,20320.0
2020-05-29 10:20:00,72.83,72.99,72.73,72.82,25158.0,55.5358,55.6578,55.4596,55.5282,25158.0
2020-05-29 10:25:00,72.8,72.81,72.6,72.65,17840.0,55.5129,55.5206,55.3604,55.3986,17840.0
2020-05-29 10:30:00,72.68,72.95,72.68,72.74,24326.0,55.4214,55.6273,55.4214,55.4672,24326.0
2020-05-29 10:35:00,72.73,72.77,72.6,72.65,30090.0,55.4596,55.4901,55.3604,55.3986,30090.0
2020-05-29 10:40:00,72.63,72.72,72.61,72.7,18517.0,55.3833,55.4519,55.3681,55.4367,18517.0
2020-05-29 10:45:00,72.7,72.79,72.62,72.64,18905.0,55.4367,55.5053,55.3757,55.3909,18905.0
2020-05-29 10:50:00,72.66,72.71,72.42,72.46,39205.0,55.4062,55.4443,55.2232,55.2537,39205.0
2020-05-29 10:55:00,72.43,72.47,72.36,72.44,35924.0,55.2308,55.2613,55.1774,55.2384,35924.0
2020-05-29 11:00:00,72.44,72.48,72.31,72.47,40029.0,55.2384,55.2689,55.1393,55.2613,40029.0
2020-05-29 11:05:00,72.45,72.6,72.44,72.48,31351.0,55.2461,55.3604,55.2384,55.2689,31351.0
2020-05-29 11:10:00,72.45,72.72,72.43,72.7,20982.0,55.2461,55.4519,55.2308,55.4367,20982.0
2020-05-29 11:15:00,72.69,72.7,72.56,72.6,23368.0,55.4291,55.4367,55.3299,55.3604,23368.0
2020-05-29 11:20:00,72.6,72.76,72.57,72.7,23504.0,55.3604,55.4824,55.3376,55.4367,23504.0
2020-05-29 11:25:00,72.68,72.76,72.64,72.72,18284.0,55.4214,55.4824,55.3909,55.4519,18284.0
2020-05-29 11:30:00,72.7,72.78,72.64,72.72,28955.0,55.4367,55.4977,55.3909,55.4519,28955.0
2020-05-29 11:35:00,72.73,72.77,72.64,72.67,47357.0,55.4596,55.4901,55.3909,55.4138,47357.0
2020-05-29 11:40:00,72.67,72.68,72.5,72.55,18471.0,55.4138,55.4214,55.2842,55.3223,18471.0
2020-05-29 11:45:00,72.55,72.61,72.51,72.56,79801.0,55.3223,55.3681,55.2918,55.3299,79801.0
2020-05-29 11:50:00,72.53,72.58,72.47,72.48,56164.0,55.3071,55.3452,55.2613,55.2689,56164.0
2020-05-29 11:55:00,72.47,72.53,72.44,72.52,42005.0,55.2613,55.3071,55.2384,55.2994,42005.0
2020-05-29 12:00:00,72.54,72.56,72.47,72.52,64336.0,55.3147,55.3299,55.2613,55.2994,64336.0
2020-05-29 12:05:00,72.52,72.53,72.4,72.45,67079.0,55.2994,55.3071,55.2079,55.2461,67079.0
2020-05-29 12:10:00,72.45,72.46,72.36,72.41,49097.0,55.2461,55.2537,55.1774,55.2156,49097.0
2020-05-29 12:15:00,72.42,72.42,72.27,72.3,24733.0,55.2232,55.2232,55.1088,55.1317,24733.0
2020-05-29 12:20:00,72.29,72.3,72.2,72.23,44912.0,55.1241,55.1317,55.0554,55.0783,44912.0
2020-05-29 12:25:00,72.22,72.4,72.22,72.36,63098.0,55.0707,55.2079,55.0707,55.1774,63098.0
2020-05-29 12:30:00,72.35,72.62,72.33,72.58,91942.0,55.1698,55.3757,55.1546,55.3452,91942.0
2020-05-29 12:35:00,72.59,72.63,72.5,72.56,50138.0,55.3528,55.3833,55.2842,55.3299,50138.0
2020-05-29 12:40:00,72.56,72.56,72.44,72.49,41718.0,55.3299,55.3299,55.2384,55.2766,41718.0
2020-05-29 12:45:00,72.48,72.51,72.33,72.34,15193.0,55.2689,55.2918,55.1546,55.1622,15193.0
2020-05-29 12:50:00,72.34,72.37,72.04,72.18,31200.0,55.1622,55.1851,54.9334,55.0402,31200.0
2020-05-29 12:55:00,72.16,72.63,72.13,72.51,53906.0,55.0249,55.3833,55.002,55.2918,53906.0
2020-05-29 13:00:00,72.49,72.56,72.41,72.41,22644.0,55.2766,55.3299,55.2156,55.2156,22644.0
2020-05-29 13:05:00,72.42,72.51,72.37,72.5,9307.0,55.2232,55.2918,55.1851,55.2842,9307.0
2020-05-29 13:10:00,72.5,72.55,72.43,72.48,18246.0,55.2842,55.3223,55.2308,55.2689,18246.0
2020-05-29 13:15:00,72.48,72.58,72.48,72.51,32816.0,55.2689,55.3452,55.2689,55.2918,32816.0
2020-05-29 13:20:00,72.5,72.56,72.47,72.48,16672.0,55.2842,55.3299,55.2613,55.2689,16672.0
2020-05-29 13:25:00,72.46,72.52,72.43,72.5,13379.0,55.2537,55.2994,55.2308,55.2842,13379.0
2020-05-29 13:30:00,72.48,72.55,72.47,72.49,14427.0,55.2689,55.3223,55.2613,55.2766,14427.0
2020-05-29 13:35:00,72.49,72.5,72.33,72.34,13624.0,55.2766,55.2842,55.1546,55.1622,13624.0
2020-05-29 13:40:00,72.35,72.39,72.32,72.34,13131.0,55.1698,55.2003,55.1469,55.1622,13131.0
2020-05-29 13:45:00,72.35,72.42,72.33,72.39,12349.0,55.1698,55.2232,55.1546,55.2003,12349.0
2020-05-29 13:50:00,72.4,72.47,72.38,72.43,19088.0,55.2079,55.2613,55.1927,55.2308,19088.0
2020-05-29 13:55:00,72.45,72.56,72.45,72.55,27768.0,55.2461,55.3299,55.2461,55.3223,27768.0
2020-05-29 14:00:00,72.53,72.56,72.45,72.49,27080.0,55.3071,55.3299,55.2461,55.2766,27080.0
2020-05-29 14:05:00,72.49,72.68,72.4,72.63,37918.0,55.2766,55.4214,55.2079,55.3833,37918.0
2020-05-29 14:10:00,72.63,72.74,72.56,72.58,33998.0,55.3833,55.4672,55.3299,55.3452,33998.0
2020-05-29 14:15:00,72.6,72.66,72.56,72.65,20503.0,55.3604,55.4062,55.3299,55.3986,20503.0
2020-05-29 14:20:00,72.65,72.69,72.59,72.65,27268.0,55.3986,55.4291,55.3528,55.3986,27268.0
2020-05-29 14:25:00,72.64,72.86,72.59,72.86,29114.0,55.3909,55.5587,55.3528,55.5587,29114.0
2020-05-29 14:30:00,72.86,72.94,72.79,72.89,14597.0,55.5587,55.6197,55.5053,55.5816,14597.0
2020-05-29 14:35:00,72.89,72.98,72.83,72.92,21127.0,55.5816,55.6502,55.5358,55.6045,21127.0
2020-05-29 14:40:00,72.94,72.99,72.79,72.85,26482.0,55.6197,55.6578,55.5053,55.5511,26482.0
2020-05-29 14:45:00,72.84,72.89,72.67,72.68,14856.0,55.5435,55.5816,55.4138,55.4214,14856.0
2020-05-29 14:50:00,72.66,72.66,72.34,72.48,22166.0,55.4062,55.4062,55.1622,55.2689,22166.0
2020-05-29 14:55:00,72.48,73.15,72.42,73.15,34491.0,55.2689,55.7798,55.2232,55.7798,34491.0
2020-05-29 15:00:00,73.16,73.32,73.14,73.32,39523.0,55.7875,55.9095,55.7722,55.9095,39523.0
2020-05-29 15:05:00,73.27,73.31,73.13,73.18,33843.0,55.8713,55.9018,55.7646,55.8027,33843.0
2020-05-29 15:10:00,73.17,73.26,73.04,73.09,22024.0,55.7951,55.8637,55.696,55.7341,22024.0
2020-05-29 15:15:00,73.12,73.26,73.05,73.22,30714.0,55.757,55.8637,55.7036,55.8332,30714.0
2020-05-29 15:20:00,73.23,73.35,73.17,73.32,31192.0,55.8408,55.9323,55.7951,55.9095,31192.0
2020-05-29 15:25:00,73.31,73.31,73.07,73.09,28211.0,55.9018,55.9018,55.7188,55.7341,28211.0
2020-05-29 15:30:00,73.1,73.19,73.02,73.05,41167.0,55.7417,55.8103,55.6807,55.7036,41167.0
2020-05-29 15:35:00,73.05,73.1,72.95,73.07,53707.0,55.7036,55.7417,55.6273,55.7188,53707.0
2020-05-29 15:40:00,73.06,73.07,72.82,72.98,70282.0,55.7112,55.7188,55.5282,55.6502,70282.0
2020-05-29 15:45:00,72.98,72.98,72.79,72.91,128270.0,55.6502,55.6502,55.5053,55.5968,128270.0
2020-05-29 15:50:00,72.9,73.42,72.88,73.42,147656.0,55.5892,55.9857,55.574,55.9857,147656.0
2020-05-29 15:55:00,73.41,73.62,73.26,73.27,347854.0,55.9781,56.1382,55.8637,55.8713,347854.0
2020-06-01 09:30:00,73.35,74.2,73.35,74.18,109465.0,55.9323,56.5805,55.9323,56.5653,109465.0
2020-06-01 09:35:00,74.25,74.35,73.79,73.89,79245.0,56.6186,56.6949,56.2679,56.3441,79245.0
2020-06-01 09:40:00,73.94,74.07,73.84,73.97,70861.0,56.3822,56.4814,56.306,56.4051,70861.0
2020-06-01 09:45:00,73.92,74.14,73.87,74.09,70983.0,56.367,56.5348,56.3289,56.4966,70983.0
2020-06-01 09:50:00,74.11,74.35,74.03,74.1,37011.0,56.5119,56.6949,56.4509,56.5043,37011.0
2020-06-01 09:55:00,74.09,74.18,73.91,73.96,102836.0,56.4966,56.5653,56.3594,56.3975,102836.0
2020-06-01 10:00:00,74.0,74.01,73.71,73.76,25882.0,56.428,56.4356,56.2069,56.245,25882.0
2020-06-01 10:05:00,73.74,73.87,73.72,73.84,31481.0,56.2297,56.3289,56.2145,56.306,31481.0
2020-06-01 10:10:00,73.83,74.01,73.77,74.01,20270.0,56.2984,56.4356,56.2526,56.4356,20270.0
2020-06-01 10:15:00,73.98,74.08,73.87,74.08,22080.0,56.4127,56.489,56.3289,56.489,22080.0
2020-06-01 10:20:00,74.09,74.14,73.95,74.07,35938.0,56.4966,56.5348,56.3899,56.4814,35938.0
2020-06-01 10:25:00,74.08,74.14,73.98,74.09,64067.0,56.489,56.5348,56.4127,56.4966,64067.0
2020-06-01 10:30:00,74.09,74.16,74.03,74.06,15521.0,56.4966,56.55,56.4509,56.4738,15521.0
2020-06-01 10:35:00,74.05,74.1,74.02,74.04,16433.0,56.4661,56.5043,56.4432,56.4585,16433.0
2020-06-01 10:40:00,74.02,74.08,73.98,74.07,10119.0,56.4432,56.489,56.4127,56.4814,10119.0
2020-06-01 10:45:00,74.06,74.08,74.0,74.04,38642.0,56.4738,56.489,56.428,56.4585,38642.0
2020-06-01 10:50:00,74.05,74.09,74.0,74.07,79081.0,56.4661,56.4966,56.428,56.4814,79081.0
2020-06-01 10:55:00,74.07,74.22,74.07,74.15,68172.0,56.4814,56.5958,56.4814,56.5424,68172.0
2020-06-01 11:00:00,74.16,74.17,74.01,74.01,21003.0,56.55,56.5576,56.4356,56.4356,21003.0
2020-06-01 11:05:00,74.0,74.13,73.94,73.94,33284.0,56.428,56.5271,56.3822,56.3822,33284.0
2020-06-01 11:10:00,73.94,73.98,73.87,73.94,31106.0,56.3822,56.4127,56.3289,56.3822,31106.0
2020-06-01 11:15:00,73.95,73.96,73.77,73.77,24805.0,56.3899,56.3975,56.2526,56.2526,24805.0
2020-06-01 11:20:00,73.78,73.79,73.65,73.65,27358.0,56.2602,56.2679,56.1611,56.1611,27358.0
2020-06-01 11:25:00,73.65,73.75,73.65,73.7,21471.0,56.1611,56.2374,56.1611,56.1992,21471.0
2020-06-01 11:30:00,73.71,73.8,73.61,73.71,28951.0,56.2069,56.2755,56.1306,56.2069,28951.0
2020-06-01 11:35:00,73.72,73.83,73.67,73.77,24915.0,56.2145,56.2984,56.1764,56.2526,24915.0
2020-06-01 11:40:00,73.76,73.79,73.67,73.75,63243.0,56.245,56.2679,56.1764,56.2374,63243.0
2020-06-01 11:45:00,73.73,73.81,73.65,73.81,21938.0,56.2221,56.2831,56.1611,56.2831,21938.0
2020-06-01 11:50:00,73.79,73.87,73.76,73.85,16374.0,56.2679,56.3289,56.245,56.3136,16374.0
2020-06-01 11:55:00,73.86,73.86,73.73,73.75,15001.0,56.3212,56.3212,56.2221,56.2374,15001.0
2020-06-01 12:00:00,73.76,73.94,73.75,73.94,11484.0,56.245,56.3822,56.2374,56.3822,11484.0
2020-06-01 12:05:00,73.95,74.03,73.95,74.0,53060.0,56.3899,56.4509,56.3899,56.428,53060.0
2020-06-01 12:10:00,74.0,74.02,73.82,73.82,10292.0,56.428,56.4432,56.2907,56.2907,10292.0
2020-06-01 12:15:00,73.78,73.99,73.76,73.99,13290.0,56.2602,56.4204,56.245,56.4204,13290.0
2020-06-01 12:20:00,73.98,73.98,73.82,73.94,20319.0,56.4127,56.4127,56.2907,56.3822,20319.0
2020-06-01 12:25:00,73.93,73.97,73.9,73.9,19336.0,56.3746,56.4051,56.3517,56.3517,19336.0
2020-06-01 12:30:00,73.9,73.95,73.9,73.92,6966.0,56.3517,56.3899,56.3517,56.367,6966.0
2020-06-01 12:35:00,73.93,73.93,73.76,73.83,48198.0,56.3746,56.3746,56.245,56.2984,48198.0
2020-06-01 12:40:00,73.83,73.85,73.76,73.83,36565.0,56.2984,56.3136,56.245,56.2984,36565.0
2020-06-01 12:45:00,73.83,73.86,73.79,73.83,14565.0,56.2984,56.3212,56.2679,56.2984,14565.0
2020-06-01 12:50:00,73.83,73.85,73.77,73.83,12485.0,56.2984,56.3136,56.2526,56.2984,12485.0
2020-06-01 12:55:00,73.82,73.82,73.71,73.76,6477.0,56.2907,56.2907,56.2069,56.245,6477.0
2020-06-01 13:00:00,73.74,73.79,73.69,73.79,12589.0,56.2297,56.2679,56.1916,56.2679,12589.0
2020-06-01 13:05:00,73.8,73.81,73.67,73.69,35408.0,56.2755,56.2831,56.1764,56.1916,35408.0
2020-06-01 13:10:00,73.69,73.72,73.64,73.68,14072.0,56.1916,56.2145,56.1535,56.184,14072.0
2020-06-01 13:15:00,73.67,73.68,73.55,73.58,22684.0,56.1764,56.184,56.0849,56.1077,22684.0
2020-06-01 13:20:00,73.57,73.65,73.56,73.63,14925.0,56.1001,56.1611,56.0925,56.1459,14925.0
2020-06-01 13:25:00,73.63,73.71,73.59,73.71,12145.0,56.1459,56.2069,56.1154,56.2069,12145.0
2020-06-01 13:30:00,73.71,73.73,73.65,73.72,21405.0,56.2069,56.2221,56.1611,56.2145,21405.0
2020-06-01 13:35:00,73.72,73.72,73.62,73.68,14909.0,56.2145,56.2145,56.1382,56.184,14909.0
2020-06-01 13:40:00,73.68,73.71,73.66,73.69,10625.0,56.184,56.2069,56.1687,56.1916,10625.0
2020-06-01 13:45:00,73.68,73.69,73.63,73.64,14330.0,56.184,56.1916,56.1459,56.1535,14330.0
2020-06-01 13:50:00,73.65,73.66,73.59,73.64,15245.0,56.1611,56.1687,56.1154,56.1535,15245.0
2020-06-01 13:55:00,73.67,73.72,73.6,73.7,14970.0,56.1764,56.2145,56.123,56.1992,14970.0
2020-06-01 14:00:00,73.72,73.75,73.68,73.7,14029.0,56.2145,56.2374,56.184,56.1992,14029.0
2020-06-01 14:05:00,73.7,73.76,73.69,73.69,9426.0,56.1992,56.245,56.1916,56.1916,9426.0
2020-06-01 14:10:00,73.69,73.72,73.61,73.63,18912.0,56.1916,56.2145,56.1306,56.1459,18912.0
2020-06-01 14:15:00,73.63,73.64,73.55,73.59,8730.0,56.1459,56.1535,56.0849,56.1154,8730.0
2020-06-01 14:20:00,73.61,73.61,73.51,73.55,13895.0,56.1306,56.1306,56.0544,56.0849,13895.0
2020-06-01 14:25:00,73.56,73.56,73.44,73.44,22340.0,56.0925,56.0925,56.001,56.001,22340.0
2020-06-01 14:30:00,73.45,73.53,73.39,73.53,17362.0,56.0086,56.0696,55.9628,56.0696,17362.0
2020-06-01 14:35:00,73.53,73.57,73.43,73.49,31777.0,56.0696,56.1001,55.9933,56.0391,31777.0
2020-06-01 14:40:00,73.5,73.6,73.49,73.59,10886.0,56.0467,56.123,56.0391,56.1154,10886.0
2020-06-01 14:45:00,73.58,73.66,73.58,73.62,16351.0,56.1077,56.1687,56.1077,56.1382,16351.0
2020-06-01 14:50:00,73.65,73.71,73.63,73.71,12614.0,56.1611,56.2069,56.1459,56.2069,12614.0
2020-06-01 14:55:00,73.72,73.82,73.7,73.81,14731.0,56.2145,56.2907,56.1992,56.2831,14731.0
2020-06-01 15:00:00,73.82,73.92,73.81,73.89,14183.0,56.2907,56.367,56.2831,56.3441,14183.0
2020-06-01 15:05:00,73.9,73.91,73.76,73.83,32962.0,56.3517,56.3594,56.245,56.2984,32962.0
2020-06-01 15:10:00,73.82,73.85,73.78,73.8,17902.0,56.2907,56.3136,56.2602,56.2755,17902.0
2020-06-01 15:15:00,73.79,73.83,73.73,73.79,15131.0,56.2679,56.2984,56.2221,56.2679,15131.0
2020-06-01 15:20:00,73.77,73.84,73.77,73.78,15721.0,56.2526,56.306,56.2526,56.2602,15721.0
2020-06-01 15:25:00,73.8,73.88,73.75,73.76,20986.0,56.2755,56.3365,56.2374,56.245,20986.0
2020-06-01 15:30:00,73.78,73.8,73.71,73.73,21609.0,56.2602,56.2755,56.2069,56.2221,21609.0
2020-06-01 15:35:00,73.72,73.76,73.6,73.64,24815.0,56.2145,56.245,56.123,56.1535,24815.0
2020-06-01 15:40:00,73.62,73.73,73.57,73.73,21885.0,56.1382,56.2221,56.1001,56.2221,21885.0
2020-06-01 15:45:00,73.71,73.73,73.61,73.67,44911.0,56.2069,56.2221,56.1306,56.1764,44911.0
2020-06-01 15:50:00,73.66,73.76,73.56,73.72,73896.0,56.1687,56.245,56.0925,56.2145,73896.0
2020-06-01 15:55:00,73.71,73.82,73.67,73.8,241460.0,56.2069,56.2907,56.1764,56.2755,241460.0
2020-06-02 09:30:00,74.33,74.33,73.97,74.12,94508.0,56.6796,56.6796,56.4051,56.5195,94508.0
2020-06-02 09:35:00,74.12,74.13,73.88,74.01,44231.0,56.5195,56.5271,56.3365,56.4356,44231.0
2020-06-02 09:40:00,73.97,74.1,73.71,73.73,28796.0,56.4051,56.5043,56.2069,56.2221,28796.0
2020-06-02 09:45:00,73.7,73.91,73.68,73.79,39378.0,56.1992,56.3594,56.184,56.2679,39378.0
2020-06-02 09:50:00,73.81,73.87,73.69,73.75,31628.0,56.2831,56.3289,56.1916,56.2374,31628.0
2020-06-02 09:55:00,73.76,73.87,73.71,73.75,75645.0,56.245,56.3289,56.2069,56.2374,75645.0
2020-06-02 10:00:00,73.77,73.81,73.5,73.59,28738.0,56.2526,56.2831,56.0467,56.1154,28738.0
2020-06-02 10:05:00,73.59,73.61,73.5,73.53,29416.0,56.1154,56.1306,56.0467,56.0696,29416.0
2020-06-02 10:10:00,73.55,73.76,73.51,73.63,21515.0,56.0849,56.245,56.0544,56.1459,21515.0
2020-06-02 10:15:00,73.63,73.64,73.53,73.55,25242.0,56.1459,56.1535,56.0696,56.0849,25242.0
2020-06-02 10:20:00,73.55,73.78,73.55,73.75,18083.0,56.0849,56.2602,56.0849,56.2374,18083.0
2020-06-02 10:25:00,73.76,73.81,73.64,73.69,35639.0,56.245,56.2831,56.1535,56.1916,35639.0
2020-06-02 10:30:00,73.72,73.77,73.62,73.63,20425.0,56.2145,56.2526,56.1382,56.1459,20425.0
2020-06-02 10:35:00,73.63,73.78,73.63,73.71,22321.0,56.1459,56.2602,56.1459,56.2069,22321.0
2020-06-02 10:40:00,73.72,73.79,73.67,73.7,25899.0,56.2145,56.2679,56.1764,56.1992,25899.0
2020-06-02 10:45:00,73.7,73.96,73.7,73.92,19913.0,56.1992,56.3975,56.1992,56.367,19913.0
2020-06-02 10:50:00,73.9,73.95,73.8,73.94,12272.0,56.3517,56.3899,56.2755,56.3822,12272.0
2020-06-02 10:55:00,73.91,73.99,73.81,73.9,35419.0,56.3594,56.4204,56.2831,56.3517,35419.0
2020-06-02 11:00:00,73.92,73.98,73.82,73.93,33083.0,56.367,56.4127,56.2907,56.3746,33083.0
2020-06-02 11:05:00,73.93,74.01,73.8,73.88,42597.0,56.3746,56.4356,56.2755,56.3365,42597.0
2020-06-02 11:10:00,73.89,74.0,73.81,73.86,53638.0,56.3441,56.428,56.2831,56.3212,53638.0
2020-06-02 11:15:00,73.85,73.96,73.84,73.92,30347.0,56.3136,56.3975,56.306,56.367,30347.0
2020-06-02 11:20:00,73.92,73.96,73.87,73.88,52722.0,56.367,56.3975,56.3289,56.3365,52722.0
2020-06-02 11:25:00,73.88,73.94,73.73,73.74,30857.0,56.3365,56.3822,56.2221,56.2297,30857.0
2020-06-02 11:30:00,73.73,73.89,73.66,73.89,23744.0,56.2221,56.3441,56.1687,56.3441,23744.0
2020-06-02 11:35:00,73.91,73.94,73.86,73.89,21164.0,56.3594,56.3822,56.3212,56.3441,21164.0
2020-06-02 11:40:00,73.93,73.95,73.83,73.83,19227.0,56.3746,56.3899,56.2984,56.2984,19227.0
2020-06-02 11:45:00,73.83,73.93,73.83,73.92,25665.0,56.2984,56.3746,56.2984,56.367,25665.0
2020-06-02 11:50:00,73.91,73.91,73.78,73.82,25926.0,56.3594,56.3594,56.2602,56.2907,25926.0
2020-06-02 11:55:00,73.81,73.82,73.64,73.76,17652.0,56.2831,56.2907,56.1535,56.245,17652.0
2020-06-02 12:00:00,73.76,73.86,73.73,73.81,30274.0,56.245,56.3212,56.2221,56.2831,30274.0
2020-06-02 12:05:00,73.84,73.88,73.79,73.84,29315.0,56.306,56.3365,56.2679,56.306,29315.0
2020-06-02 12:10:00,73.84,73.86,73.74,73.76,20308.0,56.306,56.3212,56.2297,56.245,20308.0
2020-06-02 12:15:00,73.77,73.86,73.75,73.82,19993.0,56.2526,56.3212,56.2374,56.2907,19993.0
2020-06-02 12:20:00,73.81,73.83,73.73,73.73,18909.0,56.2831,56.2984,56.2221,56.2221,18909.0
2020-06-02 12:25:00,73.76,73.81,73.75,73.78,9212.0,56.245,56.2831,56.2374,56.2602,9212.0
2020-06-02 12:30:00,73.8,73.84,73.77,73.8,21286.0,56.2755,56.306,56.2526,56.2755,21286.0
2020-06-02 12:35:00,73.8,73.83,73.71,73.71,16793.0,56.2755,56.2984,56.2069,56.2069,16793.0
2020-06-02 12:40:00,73.7,73.71,73.67,73.7,10919.0,56.1992,56.2069,56.1764,56.1992,10919.0
2020-06-02 12:45:00,73.71,73.78,73.64,73.64,41043.0,56.2069,56.2602,56.1535,56.1535,41043.0
2020-06-02 12:50:00,73.65,73.65,73.59,73.64,24369.0,56.1611,56.1611,56.1154,56.1535,24369.0
2020-06-02 12:55:00,73.64,73.69,73.61,73.68,12326.0,56.1535,56.1916,56.1306,56.184,12326.0
2020-06-02 13:00:00,73.67,73.69,73.64,73.66,14611.0,56.1764,56.1916,56.1535,56.1687,14611.0
2020-06-02 13:05:00,73.67,73.72,73.66,73.67,9897.0,56.1764,56.2145,56.1687,56.1764,9897.0
2020-06-02 13:10:00,73.64,73.71,73.61,73.71,12402.0,56.1535,56.2069,56.1306,56.2069,12402.0
2020-06-02 13:15:00,73.7,73.81,73.7,73.75,69245.0,56.1992,56.2831,56.1992,56.2374,69245.0
2020-06-02 13:20:00,73.74,73.74,73.63,73.65,11881.0,56.2297,56.2297,56.1459,56.1611,11881.0
2020-06-02 13:25:00,73.66,73.69,73.62,73.67,7452.0,56.1687,56.1916,56.1382,56.1764,7452.0
2020-06-02 13:30:00,73.67,73.68,73.6,73.6,10934.0,56.1764,56.184,56.123,56.123,10934.0
2020-06-02 13:35:00,73.6,73.61,73.56,73.59,8959.0,56.123,56.1306,56.0925,56.1154,8959.0
2020-06-02 13:40:00,73.58,73.73,73.58,73.67,21963.0,56.1077,56.2221,56.1077,56.1764,21963.0
2020-06-02 13:45:00,73.66,73.67,73.57,73.58,7752.0,56.1687,56.1764,56.1001,56.1077,7752.0
2020-06-02 13:50:00,73.6,73.6,73.51,73.53,15547.0,56.123,56.123,56.0544,56.0696,15547.0
2020-06-02 13:55:00,73.53,73.62,73.51,73.57,18775.0,56.0696,56.1382,56.0544,56.1001,18775.0
2020-06-02 14:00:00,73.58,73.65,73.56,73.6,16936.0,56.1077,56.1611,56.0925,56.123,16936.0
2020-06-02 14:05:00,73.6,73.61,73.45,73.57,29262.0,56.123,56.1306,56.0086,56.1001,29262.0
2020-06-02 14:10:00,73.58,73.69,73.56,73.68,11554.0,56.1077,56.1916,56.0925,56.184,11554.0
2020-06-02 14:15:00,73.67,73.67,73.6,73.62,19412.0,56.1764,56.1764,56.123,56.1382,19412.0
2020-06-02 14:20:00,73.63,73.67,73.6,73.66,20392.0,56.1459,56.1764,56.123,56.1687,20392.0
2020-06-02 14:25:00,73.66,73.68,73.56,73.61,20794.0,56.1687,56.184,56.0925,56.1306,20794.0
2020-06-02 14:30:00,73.64,73.78,73.55,73.57,144735.0,56.1535,56.2602,56.0849,56.1001,144735.0
2020-06-02 14:35:00,73.58,73.63,73.51,73.51,10180.0,56.1077,56.1459,56.0544,56.0544,10180.0
2020-06-02 14:40:00,73.51,73.57,73.5,73.53,8389.0,56.0544,56.1001,56.0467,56.0696,8389.0
2020-06-02 14:45:00,73.52,73.57,73.51,73.57,14698.0,56.062,56.1001,56.0544,56.1001,14698.0
2020-06-02 14:50:00,73.58,73.65,73.58,73.6,20498.0,56.1077,56.1611,56.1077,56.123,20498.0
2020-06-02 14:55:00,73.62,73.64,73.58,73.58,10840.0,56.1382,56.1535,56.1077,56.1077,10840.0
2020-06-02 15:00:00,73.59,73.61,73.48,73.48,22044.0,56.1154,56.1306,56.0315,56.0315,22044.0
2020-06-02 15:05:00,73.48,73.51,73.36,73.38,25347.0,56.0315,56.0544,55.94,55.9552,25347.0
2020-06-02 15:10:00,73.38,73.48,73.37,73.41,25073.0,55.9552,56.0315,55.9476,55.9781,25073.0
2020-06-02 15:15:00,73.41,73.47,73.27,73.31,48272.0,55.9781,56.0239,55.8713,55.9018,48272.0
2020-06-02 15:20:00,73.29,73.39,73.24,73.24,33206.0,55.8866,55.9628,55.8485,55.8485,33206.0
2020-06-02 15:25:00,73.24,73.32,73.2,73.31,27067.0,55.8485,55.9095,55.818,55.9018,27067.0
2020-06-02 15:30:00,73.32,73.37,73.22,73.23,24602.0,55.9095,55.9476,55.8332,55.8408,24602.0
2020-06-02 15:35:00,73.23,73.41,73.23,73.34,37797.0,55.8408,55.9781,55.8408,55.9247,37797.0
2020-06-02 15:40:00,73.34,73.48,73.33,73.47,32288.0,55.9247,56.0315,55.9171,56.0239,32288.0
2020-06-02 15:45:00,73.47,73.64,73.4,73.58,47697.0,56.0239,56.1535,55.9705,56.1077,47697.0
2020-06-02 15:50:00,73.62,73.76,73.58,73.74,126929.0,56.1382,56.245,56.1077,56.2297,126929.0
2020-06-02 15:55:00,73.73,73.81,73.67,73.74,116459.0,56.2221,56.2831,56.1764,56.2297,116459.0
2020-06-03 09:30:00,74.45,74.45,74.14,74.34,85424.0,56.7711,56.7711,56.5348,56.6873,85424.0
2020-06-03 09:35:00,74.34,74.38,74.15,74.29,58264.0,56.6873,56.7178,56.5424,56.6491,58264.0
2020-06-03 09:40:00,74.31,74.43,74.17,74.2,121382.0,56.6644,56.7559,56.5576,56.5805,121382.0
2020-06-03 09:45:00,74.2,74.45,74.2,74.45,79713.0,56.5805,56.7711,56.5805,56.7711,79713.0
2020-06-03 09:50:00,74.46,74.48,74.11,74.16,66096.0,56.7788,56.794,56.5119,56.55,66096.0
2020-06-03 09:55:00,74.14,74.34,74.12,74.3,28478.0,56.5348,56.6873,56.5195,56.6568,28478.0
2020-06-03 10:00:00,74.29,74.42,74.24,74.31,38963.0,56.6491,56.7483,56.611,56.6644,38963.0
2020-06-03 10:05:00,74.29,74.38,74.19,74.21,52330.0,56.6491,56.7178,56.5729,56.5881,52330.0
2020-06-03 10:10:00,74.2,74.38,74.19,74.32,61954.0,56.5805,56.7178,56.5729,56.672,61954.0
2020-06-03 10:15:00,74.33,74.35,74.21,74.23,39647.0,56.6796,56.6949,56.5881,56.6034,39647.0
2020-06-03 10:20:00,74.24,74.3,74.15,74.23,61477.0,56.611,56.6568,56.5424,56.6034,61477.0
2020-06-03 10:25:00,74.24,74.27,74.19,74.22,61882.0,56.611,56.6339,56.5729,56.5958,61882.0
2020-06-03 10:30:00,74.22,74.25,74.13,74.17,72782.0,56.5958,56.6186,56.5271,56.5576,72782.0
2020-06-03 10:35:00,74.17,74.32,74.16,74.28,42022.0,56.5576,56.672,56.55,56.6415,42022.0
2020-06-03 10:40:00,74.27,74.31,74.1,74.1,89823.0,56.6339,56.6644,56.5043,56.5043,89823.0
2020-06-03 10:45:00,74.09,74.17,74.06,74.09,24991.0,56.4966,56.5576,56.4738,56.4966,24991.0
2020-06-03 10:50:00,74.08,74.08,74.0,74.02,25393.0,56.489,56.489,56.428,56.4432,25393.0
2020-06-03 10:55:00,74.01,74.17,74.01,74.13,25803.0,56.4356,56.5576,56.4356,56.5271,25803.0
2020-06-03 11:00:00,74.13,74.19,74.06,74.08,73013.0,56.5271,56.5729,56.4738,56.489,73013.0
2020-06-03 11:05:00,74.07,74.12,74.04,74.09,69250.0,56.4814,56.5195,56.4585,56.4966,69250.0
2020-06-03 11:10:00,74.09,74.12,74.04,74.05,70847.0,56.4966,56.5195,56.4585,56.4661,70847.0
2020-06-03 11:15:00,74.04,74.09,74.02,74.05,53845.0,56.4585,56.4966,56.4432,56.4661,53845.0
2020-06-03 11:20:00,74.05,74.08,73.95,73.95,45723.0,56.4661,56.489,56.3899,56.3899,45723.0
2020-06-03 11:25:00,73.94,74.04,73.94,73.98,30876.0,56.3822,56.4585,56.3822,56.4127,30876.0
2020-06-03 11:30:00,73.99,74.12,73.97,74.04,79963.0,56.4204,56.5195,56.4051,56.4585,79963.0
2020-06-03 11:35:00,74.04,74.06,73.85,73.92,62795.0,56.4585,56.4738,56.3136,56.367,62795.0
2020-06-03 11:40:00,73.94,73.99,73.89,73.9,23370.0,56.3822,56.4204,56.3441,56.3517,23370.0
2020-06-03 11:45:00,73.89,73.99,73.88,73.93,47145.0,56.3441,56.4204,56.3365,56.3746,47145.0
2020-06-03 11:50:00,73.93,73.98,73.91,73.92,45573.0,56.3746,56.4127,56.3594,56.367,45573.0
2020-06-03 11:55:00,73.94,73.99,73.9,73.97,41935.0,56.3822,56.4204,56.3517,56.4051,41935.0
2020-06-03 12:00:00,73.97,74.1,73.96,74.08,29061.0,56.4051,56.5043,56.3975,56.489,29061.0
2020-06-03 12:05:00,74.08,74.13,73.99,74.1,63814.0,56.489,56.5271,56.4204,56.5043,63814.0
2020-06-03 12:10:00,74.1,74.37,74.06,74.37,84303.0,56.5043,56.7101,56.4738,56.7101,84303.0
2020-06-03 12:15:00,74.39,74.5,74.35,74.4,66198.0,56.7254,56.8093,56.6949,56.733,66198.0
2020-06-03 12:20:00,74.39,74.5,74.33,74.48,34992.0,56.7254,56.8093,56.6796,56.794,34992.0
2020-06-03 12:25:00,74.48,74.6,74.47,74.58,29677.0,56.794,56.8855,56.7864,56.8703,29677.0
2020-06-03 12:30:00,74.58,74.6,74.49,74.52,54006.0,56.8703,56.8855,56.8016,56.8245,54006.0
2020-06-03 12:35:00,74.53,74.54,74.48,74.51,27650.0,56.8321,56.8398,56.794,56.8169,27650.0
2020-06-03 12:40:00,74.52,74.55,74.5,74.51,25173.0,56.8245,56.8474,56.8093,56.8169,25173.0
2020-06-03 12:45:00,74.52,74.54,74.45,74.45,34503.0,56.8245,56.8398,56.7711,56.7711,34503.0
2020-06-03 12:50:00,74.46,74.46,74.33,74.36,21635.0,56.7788,56.7788,56.6796,56.7025,21635.0
2020-06-03 12:55:00,74.36,74.39,74.28,74.31,15381.0,56.7025,56.7254,56.6415,56.6644,15381.0
2020-06-03 13:00:00,74.36,74.38,74.27,74.29,20987.0,56.7025,56.7178,56.6339,56.6491,20987.0
2020-06-03 13:05:00,74.3,74.38,74.3,74.36,14587.0,56.6568,56.7178,56.6568,56.7025,14587.0
2020-06-03 13:10:00,74.36,74.44,74.34,74.42,19083.0,56.7025,56.7635,56.6873,56.7483,19083.0
2020-06-03 13:15:00,74.43,74.43,74.34,74.36,21119.0,56.7559,56.7559,56.6873,56.7025,21119.0
2020-06-03 13:20:00,74.39,74.4,74.31,74.32,23526.0,56.7254,56.733,56.6644,56.672,23526.0
2020-06-03 13:25:00,74.32,74.39,74.28,74.34,29666.0,56.672,56.7254,56.6415,56.6873,29666.0
2020-06-03 13:30:00,74.34,74.36,74.29,74.33,18336.0,56.6873,56.7025,56.6491,56.6796,18336.0
2020-06-03 13:35:00,74.32,74.36,74.29,74.34,16515.0,56.672,56.7025,56.6491,56.6873,16515.0
2020-06-03 13:40:00,74.32,74.37,74.29,74.32,35451.0,56.672,56.7101,56.6491,56.672,35451.0
2020-06-03 13:45:00,74.32,74.34,74.28,74.28,25949.0,56.672,56.6873,56.6415,56.6415,25949.0
2020-06-03 13:50:00,74.26,74.27,74.18,74.23,14484.0,56.6263,56.6339,56.5653,56.6034,14484.0
2020-06-03 13:55:00,74.22,74.23,74.12,74.2,16829.0,56.5958,56.6034,56.5195,56.5805,16829.0
2020-06-03 14:00:00,74.23,74.34,74.21,74.32,18772.0,56.6034,56.6873,56.5881,56.672,18772.0
2020-06-03 14:05:00,74.32,74.33,74.27,74.31,26932.0,56.672,56.6796,56.6339,56.6644,26932.0
2020-06-03 14:10:00,74.32,74.34,74.26,74.3,22801.0,56.672,56.6873,56.6263,56.6568,22801.0
2020-06-03 14:15:00,74.3,74.33,74.28,74.31,25631.0,56.6568,56.6796,56.6415,56.6644,25631.0
2020-06-03 14:20:00,74.31,74.38,74.28,74.34,59223.0,56.6644,56.7178,56.6415,56.6873,59223.0
2020-06-03 14:25:00,74.34,74.37,74.29,74.35,35641.0,56.6873,56.7101,56.6491,56.6949,35641.0
2020-06-03 14:30:00,74.35,74.42,74.3,74.42,36655.0,56.6949,56.7483,56.6568,56.7483,36655.0
2020-06-03 14:35:00,74.43,74.46,74.4,74.44,31009.0,56.7559,56.7788,56.733,56.7635,31009.0
2020-06-03 14:40:00,74.44,74.44,74.36,74.39,36385.0,56.7635,56.7635,56.7025,56.7254,36385.0
2020-06-03 14:45:00,74.38,74.4,74.3,74.31,63718.0,56.7178,56.733,56.6568,56.6644,63718.0
2020-06-03 14:50:00,74.31,74.32,74.26,74.3,35402.0,56.6644,56.672,56.6263,56.6568,35402.0
2020-06-03 14:55:00,74.29,74.31,74.27,74.28,20574.0,56.6491,56.6644,56.6339,56.6415,20574.0
2020-06-03 15:00:00,74.28,74.3,74.24,74.29,27881.0,56.6415,56.6568,56.611,56.6491,27881.0
2020-06-03 15:05:00,74.3,74.32,74.23,74.25,40288.0,56.6568,56.672,56.6034,56.6186,40288.0
2020-06-03 15:10:00,74.26,74.29,74.24,74.28,29275.0,56.6263,56.6491,56.611,56.6415,29275.0
2020-06-03 15:15:00,74.26,74.31,74.24,74.28,55539.0,56.6263,56.6644,56.611,56.6415,55539.0
2020-06-03 15:20:00,74.28,74.3,74.22,74.29,47629.0,56.6415,56.6568,56.5958,56.6491,47629.0
2020-06-03 15:25:00,74.29,74.31,74.23,74.27,50969.0,56.6491,56.6644,56.6034,56.6339,50969.0
2020-06-03 15:30:00,74.27,74.29,74.21,74.27,62557.0,56.6339,56.6491,56.5881,56.6339,62557.0
2020-06-03 15:35:00,74.3,74.44,74.23,74.42,114245.0,56.6568,56.7635,56.6034,56.7483,114245.0
2020-06-03 15:40:00,74.42,74.59,74.41,74.49,75635.0,56.7483,56.8779,56.7406,56.8016,75635.0
2020-06-03 15:45:00,74.5,74.54,74.38,74.47,96146.0,56.8093,56.8398,56.7178,56.7864,96146.0
2020-06-03 15:50:00,74.48,74.53,74.34,74.38,160996.0,56.794,56.8321,56.6873,56.7178,160996.0
2020-06-03 15:55:00,74.39,74.4,74.17,74.22,165624.0,56.7254,56.733,56.5576,56.5958,165624.0
2020-06-04 09:30:00,74.0,74.07,73.87,73.98,62205.0,56.428,56.4814,56.3289,56.4127,62205.0
2020-06-04 09:35:00,73.98,74.15,73.81,73.98,51874.0,56.4127,56.5424,56.2831,56.4127,51874.0
2020-06-04 09:40:00,73.96,73.98,73.79,73.92,21599.0,56.3975,56.4127,56.2679,56.367,21599.0
2020-06-04 09:45:00,73.95,73.97,73.68,73.74,21553.0,56.3899,56.4051,56.184,56.2297,21553.0
2020-06-04 09:50:00,73.76,73.84,73.7,73.73,34221.0,56.245,56.306,56.1992,56.2221,34221.0
2020-06-04 09:55:00,73.73,73.92,73.71,73.86,29934.0,56.2221,56.367,56.2069,56.3212,29934.0
2020-06-04 10:00:00,73.86,74.02,73.82,73.88,24579.0,56.3212,56.4432,56.2907,56.3365,24579.0
2020-06-04 10:05:00,73.91,73.91,73.56,73.56,20958.0,56.3594,56.3594,56.0925,56.0925,20958.0
2020-06-04 10:10:00,73.57,73.66,73.52,73.61,19880.0,56.1001,56.1687,56.062,56.1306,19880.0
2020-06-04 10:15:00,73.63,73.95,73.6,73.95,27222.0,56.1459,56.3899,56.123,56.3899,27222.0
2020-06-04 10:20:00,73.98,74.0,73.76,73.91,21456.0,56.4127,56.428,56.245,56.3594,21456.0
2020-06-04 10:25:00,73.9,74.09,73.88,74.09,31097.0,56.3517,56.4966,56.3365,56.4966,31097.0
2020-06-04 10:30:00,74.09,74.19,74.06,74.16,19057.0,56.4966,56.5729,56.4738,56.55,19057.0
2020-06-04 10:35:00,74.17,74.25,74.03,74.04,28116.0,56.5576,56.6186,56.4509,56.4585,28116.0
2020-06-04 10:40:00,74.04,74.29,74.01,74.25,41593.0,56.4585,56.6491,56.4356,56.6186,41593.0
2020-06-04 10:45:00,74.26,74.36,74.22,74.3,24102.0,56.6263,56.7025,56.5958,56.6568,24102.0
2020-06-04 10:50:00,74.27,74.29,74.07,74.14,21099.0,56.6339,56.6491,56.4814,56.5348,21099.0
2020-06-04 10:55:00,74.13,74.14,74.02,74.06,27423.0,56.5271,56.5348,56.4432,56.4738,27423.0
2020-06-04 11:00:00,74.08,74.24,74.07,74.24,16743.0,56.489,56.611,56.4814,56.611,16743.0
2020-06-04 11:05:00,74.27,74.33,74.22,74.26,24671.0,56.6339,56.6796,56.5958,56.6263,24671.0
2020-06-04 11:10:00,74.25,74.39,74.22,74.35,22385.0,56.6186,56.7254,56.5958,56.6949,22385.0
2020-06-04 11:15:00,74.35,74.46,74.3,74.33,29195.0,56.6949,56.7788,56.6568,56.6796,29195.0
2020-06-04 11:20:00,74.33,74.43,74.27,74.3,34407.0,56.6796,56.7559,56.6339,56.6568,34407.0
2020-06-04 11:25:00,74.27,74.33,74.18,74.23,53505.0,56.6339,56.6796,56.5653,56.6034,53505.0
2020-06-04 11:30:00,74.24,74.3,74.17,74.28,34520.0,56.611,56.6568,56.5576,56.6415,34520.0
2020-06-04 11:35:00,74.27,74.32,74.21,74.23,27803.0,56.6339,56.672,56.5881,56.6034,27803.0
2020-06-04 11:40:00,74.23,74.32,74.2,74.29,22239.0,56.6034,56.672,56.5805,56.6491,22239.0
2020-06-04 11:45:00,74.29,74.35,74.23,74.25,20726.0,56.6491,56.6949,56.6034,56.6186,20726.0
2020-06-04 11:50:00,74.26,74.35,74.25,74.25,34904.0,56.6263,56.6949,56.6186,56.6186,34904.0
2020-06-04 11:55:00,74.25,74.3,74.22,74.3,23389.0,56.6186,56.6568,56.5958,56.6568,23389.0
2020-06-04 12:00:00,74.3,74.34,74.25,74.33,37998.0,56.6568,56.6873,56.6186,56.6796,37998.0
2020-06-04 12:05:00,74.32,74.43,74.31,74.33,25795.0,56.672,56.7559,56.6644,56.6796,25795.0
2020-06-04 12:10:00,74.33,74.4,74.31,74.35,47415.0,56.6796,56.733,56.6644,56.6949,47415.0
2020-06-04 12:15:00,74.35,74.37,74.3,74.34,30152.0,56.6949,56.7101,56.6568,56.6873,30152.0
2020-06-04 12:20:00,74.35,74.39,74.3,74.32,51498.0,56.6949,56.7254,56.6568,56.672,51498.0
2020-06-04 12:25:00,74.32,74.46,74.32,74.45,74283.0,56.672,56.7788,56.672,56.7711,74283.0
2020-06-04 12:30:00,74.45,74.5,74.38,74.44,41870.0,56.7711,56.8093,56.7178,56.7635,41870.0
2020-06-04 12:35:00,74.45,74.64,74.44,74.62,16253.0,56.7711,56.916,56.7635,56.9008,16253.0
2020-06-04 12:40:00,74.63,74.63,74.54,74.61,15006.0,56.9084,56.9084,56.8398,56.8931,15006.0
2020-06-04 12:45:00,74.61,74.68,74.53,74.53,14178.0,56.8931,56.9465,56.8321,56.8321,14178.0
2020-06-04 12:50:00,74.55,74.7,74.55,74.67,15462.0,56.8474,56.9618,56.8474,56.9389,15462.0
2020-06-04 12:55:00,74.67,74.75,74.63,74.65,19940.0,56.9389,56.9999,56.9084,56.9236,19940.0
2020-06-04 13:00:00,74.66,74.66,74.43,74.46,21125.0,56.9313,56.9313,56.7559,56.7788,21125.0
2020-06-04 13:05:00,74.47,74.49,74.38,74.48,33035.0,56.7864,56.8016,56.7178,56.794,33035.0
2020-06-04 13:10:00,74.47,74.58,74.4,74.58,21119.0,56.7864,56.8703,56.733,56.8703,21119.0
2020-06-04 13:15:00,74.59,74.67,74.48,74.5,21128.0,56.8779,56.9389,56.794,56.8093,21128.0
2020-06-04 13:20:00,74.5,74.52,74.46,74.46,10880.0,56.8093,56.8245,56.7788,56.7788,10880.0
2020-06-04 13:25:00,74.44,74.55,74.4,74.55,10921.0,56.7635,56.8474,56.733,56.8474,10921.0
2020-06-04 13:30:00,74.55,74.63,74.52,74.53,21193.0,56.8474,56.9084,56.8245,56.8321,21193.0
2020-06-04 13:35:00,74.55,74.55,74.42,74.46,10491.0,56.8474,56.8474,56.7483,56.7788,10491.0
2020-06-04 13:40:00,74.45,74.55,74.45,74.55,19099.0,56.7711,56.8474,56.7711,56.8474,19099.0
2020-06-04 13:45:00,74.56,74.56,74.43,74.43,19561.0,56.855,56.855,56.7559,56.7559,19561.0
2020-06-04 13:50:00,74.44,74.44,74.36,74.41,44533.0,56.7635,56.7635,56.7025,56.7406,44533.0
2020-06-04 13:55:00,74.41,74.49,74.36,74.39,18569.0,56.7406,56.8016,56.7025,56.7254,18569.0
2020-06-04 14:00:00,74.4,74.49,74.35,74.35,42428.0,56.733,56.8016,56.6949,56.6949,42428.0
2020-06-04 14:05:00,74.35,74.44,74.3,74.44,22456.0,56.6949,56.7635,56.6568,56.7635,22456.0
2020-06-04 14:10:00,74.45,74.48,74.38,74.48,10964.0,56.7711,56.794,56.7178,56.794,10964.0
2020-06-04 14:15:00,74.48,74.48,74.35,74.39,19851.0,56.794,56.794,56.6949,56.7254,19851.0
2020-06-04 14:20:00,74.38,74.55,74.36,74.54,14395.0,56.7178,56.8474,56.7025,56.8398,14395.0
2020-06-04 14:25:00,74.54,74.58,74.5,74.52,44811.0,56.8398,56.8703,56.8093,56.8245,44811.0
2020-06-04 14:30:00,74.53,74.55,74.4,74.47,29780.0,56.8321,56.8474,56.733,56.7864,29780.0
2020-06-04 14:35:00,74.48,74.5,74.41,74.49,14599.0,56.794,56.8093,56.7406,56.8016,14599.0
2020-06-04 14:40:00,74.48,74.48,74.39,74.41,28872.0,56.794,56.794,56.7254,56.7406,28872.0
2020-06-04 14:45:00,74.4,74.54,74.4,74.54,15525.0,56.733,56.8398,56.733,56.8398,15525.0
2020-06-04 14:50:00,74.54,74.73,74.46,74.7,74196.0,56.8398,56.9847,56.7788,56.9618,74196.0
2020-06-04 14:55:00,74.69,74.79,74.51,74.54,87319.0,56.9542,57.0304,56.8169,56.8398,87319.0
2020-06-04 15:00:00,74.54,74.59,74.52,74.52,42223.0,56.8398,56.8779,56.8245,56.8245,42223.0
2020-06-04 15:05:00,74.51,74.55,74.43,74.53,22311.0,56.8169,56.8474,56.7559,56.8321,22311.0
2020-06-04 15:10:00,74.53,74.54,74.41,74.45,21059.0,56.8321,56.8398,56.7406,56.7711,21059.0
2020-06-04 15:15:00,74.44,74.46,74.35,74.45,26595.0,56.7635,56.7788,56.6949,56.7711,26595.0
2020-06-04 15:20:00,74.43,74.55,74.38,74.51,87551.0,56.7559,56.8474,56.7178,56.8169,87551.0
2020-06-04 15:25:00,74.52,74.74,74.51,74.73,42873.0,56.8245,56.9923,56.8169,56.9847,42873.0
2020-06-04 15:30:00,74.73,74.85,74.7,74.83,70823.0,56.9847,57.0762,56.9618,57.0609,70823.0
2020-06-04 15:35:00,74.82,74.86,74.77,74.82,39678.0,57.0533,57.0838,57.0152,57.0533,39678.0
2020-06-04 15:40:00,74.8,74.84,74.7,74.82,74381.0,57.038,57.0685,56.9618,57.0533,74381.0
2020-06-04 15:45:00,74.81,74.93,74.76,74.93,51342.0,57.0457,57.1372,57.0075,57.1372,51342.0
2020-06-04 15:50:00,74.92,74.98,74.81,74.97,93644.0,57.1295,57.1753,57.0457,57.1677,93644.0
2020-06-04 15:55:00,74.98,75.27,74.94,75.21,218304.0,57.1753,57.3964,57.1448,57.3507,218304.0
2020-06-05 09:30:00,76.5,77.18,76.34,77.14,154960.0,58.3343,58.8529,58.2123,58.8224,154960.0
2020-06-05 09:35:00,77.14,77.17,76.68,76.91,76888.0,58.8224,58.8453,58.4716,58.647,76888.0
2020-06-05 09:40:00,76.91,76.98,76.6,76.81,70932.0,58.647,58.7004,58.4106,58.5707,70932.0
2020-06-05 09:45:00,76.85,76.85,76.18,76.2,61053.0,58.6012,58.6012,58.0903,58.1056,61053.0
2020-06-05 09:50:00,76.23,76.58,76.23,76.52,37292.0,58.1285,58.3954,58.1285,58.3496,37292.0
2020-06-05 09:55:00,76.5,76.55,76.32,76.4,87486.0,58.3343,58.3725,58.1971,58.2581,87486.0
2020-06-05 10:00:00,76.42,76.55,76.31,76.39,112617.0,58.2733,58.3725,58.1895,58.2505,112617.0
2020-06-05 10:05:00,76.39,76.48,76.27,76.36,86746.0,58.2505,58.3191,58.159,58.2276,86746.0
2020-06-05 10:10:00,76.36,76.44,76.25,76.32,66427.0,58.2276,58.2886,58.1437,58.1971,66427.0
2020-06-05 10:15:00,76.3,76.33,76.08,76.21,47312.0,58.1818,58.2047,58.0141,58.1132,47312.0
2020-06-05 10:20:00,76.21,76.25,76.02,76.17,39421.0,58.1132,58.1437,57.9683,58.0827,39421.0
2020-06-05 10:25:00,76.15,76.22,75.99,76.05,40046.0,58.0675,58.1208,57.9455,57.9912,40046.0
2020-06-05 10:30:00,76.06,76.08,75.92,75.98,32137.0,57.9988,58.0141,57.8921,57.9378,32137.0
2020-06-05 10:35:00,75.96,75.96,75.8,75.86,23890.0,57.9226,57.9226,57.8006,57.8463,23890.0
2020-06-05 10:40:00,75.82,75.92,75.78,75.84,32685.0,57.8158,57.8921,57.7853,57.8311,32685.0
2020-06-05 10:45:00,75.85,75.93,75.79,75.83,104794.0,57.8387,57.8997,57.7929,57.8234,104794.0
2020-06-05 10:50:00,75.83,76.1,75.81,76.07,114076.0,57.8234,58.0293,57.8082,58.0065,114076.0
2020-06-05 10:55:00,76.05,76.2,75.99,76.16,45763.0,57.9912,58.1056,57.9455,58.0751,45763.0
2020-06-05 11:00:00,76.15,76.25,76.03,76.13,78601.0,58.0675,58.1437,57.976,58.0522,78601.0
2020-06-05 11:05:00,76.13,76.23,76.03,76.19,158366.0,58.0522,58.1285,57.976,58.098,158366.0
2020-06-05 11:10:00,76.2,76.62,76.08,76.58,98298.0,58.1056,58.4259,58.0141,58.3954,98298.0
2020-06-05 11:15:00,76.57,76.58,76.47,76.54,28663.0,58.3877,58.3954,58.3115,58.3649,28663.0
2020-06-05 11:20:00,76.53,76.72,76.41,76.72,65990.0,58.3572,58.5021,58.2657,58.5021,65990.0
2020-06-05 11:25:00,76.73,76.77,76.52,76.64,83785.0,58.5097,58.5402,58.3496,58.4411,83785.0
2020-06-05 11:30:00,76.66,77.09,76.61,77.0,48525.0,58.4564,58.7842,58.4182,58.7156,48525.0
2020-06-05 11:35:00,77.01,77.08,76.86,76.87,24273.0,58.7232,58.7766,58.6089,58.6165,24273.0
2020-06-05 11:40:00,76.86,76.88,76.76,76.78,24571.0,58.6089,58.6241,58.5326,58.5479,24571.0
2020-06-05 11:45:00,76.77,76.83,76.65,76.68,24663.0,58.5402,58.586,58.4487,58.4716,24663.0
2020-06-05 11:50:00,76.7,76.9,76.7,76.78,21396.0,58.4869,58.6394,58.4869,58.5479,21396.0
2020-06-05 11:55:00,76.76,76.77,76.67,76.72,21301.0,58.5326,58.5402,58.464,58.5021,21301.0
2020-06-05 12:00:00,76.73,76.76,76.65,76.74,16864.0,58.5097,58.5326,58.4487,58.5174,16864.0
2020-06-05 12:05:00,76.72,76.82,76.71,76.78,17816.0,58.5021,58.5784,58.4945,58.5479,17816.0
2020-06-05 12:10:00,76.78,76.81,76.69,76.69,16319.0,58.5479,58.5707,58.4792,58.4792,16319.0
2020-06-05 12:15:00,76.66,76.67,76.6,76.64,17126.0,58.4564,58.464,58.4106,58.4411,17126.0
2020-06-05 12:20:00,76.65,76.74,76.63,76.67,19637.0,58.4487,58.5174,58.4335,58.464,19637.0
2020-06-05 12:25:00,76.65,76.79,76.64,76.77,24450.0,58.4487,58.5555,58.4411,58.5402,24450.0
2020-06-05 12:30:00,76.76,76.86,76.73,76.75,20950.0,58.5326,58.6089,58.5097,58.525,20950.0
2020-06-05 12:35:00,76.76,76.93,76.76,76.86,16124.0,58.5326,58.6622,58.5326,58.6089,16124.0
2020-06-05 12:40:00,76.85,76.89,76.78,76.8,25707.0,58.6012,58.6317,58.5479,58.5631,25707.0
2020-06-05 12:45:00,76.8,76.85,76.74,76.8,19701.0,58.5631,58.6012,58.5174,58.5631,19701.0
2020-06-05 12:50:00,76.8,76.8,76.74,76.76,13999.0,58.5631,58.5631,58.5174,58.5326,13999.0
2020-06-05 12:55:00,76.76,76.84,76.71,76.84,32552.0,58.5326,58.5936,58.4945,58.5936,32552.0
2020-06-05 13:00:00,76.85,76.85,76.76,76.83,25588.0,58.6012,58.6012,58.5326,58.586,25588.0
2020-06-05 13:05:00,76.82,76.85,76.74,76.78,18345.0,58.5784,58.6012,58.5174,58.5479,18345.0
2020-06-05 13:10:00,76.78,76.82,76.77,76.82,16282.0,58.5479,58.5784,58.5402,58.5784,16282.0
2020-06-05 13:15:00,76.81,76.83,76.68,76.8,17005.0,58.5707,58.586,58.4716,58.5631,17005.0
2020-06-05 13:20:00,76.79,76.87,76.76,76.86,32743.0,58.5555,58.6165,58.5326,58.6089,32743.0
2020-06-05 13:25:00,76.86,76.87,76.76,76.83,42078.0,58.6089,58.6165,58.5326,58.586,42078.0
2020-06-05 13:30:00,76.84,76.85,76.75,76.77,16741.0,58.5936,58.6012,58.525,58.5402,16741.0
2020-06-05 13:35:00,76.77,76.82,76.75,76.79,15250.0,58.5402,58.5784,58.525,58.5555,15250.0
2020-06-05 13:40:00,76.79,76.85,76.73,76.81,16119.0,58.5555,58.6012,58.5097,58.5707,16119.0
2020-06-05 13:45:00,76.81,76.86,76.74,76.74,17581.0,58.5707,58.6089,58.5174,58.5174,17581.0
2020-06-05 13:50:00,76.73,76.75,76.62,76.65,20896.0,58.5097,58.525,58.4259,58.4487,20896.0
2020-06-05 13:55:00,76.66,76.68,76.61,76.64,19756.0,58.4564,58.4716,58.4182,58.4411,19756.0
2020-06-05 14:00:00,76.63,76.83,76.63,76.79,33415.0,58.4335,58.586,58.4335,58.5555,33415.0
2020-06-05 14:05:00,76.79,76.81,76.58,76.64,20019.0,58.5555,58.5707,58.3954,58.4411,20019.0
2020-06-05 14:10:00,76.64,76.65,76.43,76.43,37581.0,58.4411,58.4487,58.281,58.281,37581.0
2020-06-05 14:15:00,76.44,76.49,76.37,76.41,15581.0,58.2886,58.3267,58.2352,58.2657,15581.0
2020-06-05 14:20:00,76.42,76.46,76.39,76.42,21972.0,58.2733,58.3038,58.2505,58.2733,21972.0
2020-06-05 14:25:00,76.41,76.45,76.33,76.44,22071.0,58.2657,58.2962,58.2047,58.2886,22071.0
2020-06-05 14:30:00,76.45,76.51,76.35,76.37,18128.0,58.2962,58.342,58.22,58.2352,18128.0
2020-06-05 14:35:00,76.37,76.4,76.23,76.33,31508.0,58.2352,58.2581,58.1285,58.2047,31508.0
2020-06-05 14:40:00,76.33,76.43,76.3,76.42,24925.0,58.2047,58.281,58.1818,58.2733,24925.0
2020-06-05 14:45:00,76.42,76.42,76.26,76.27,17048.0,58.2733,58.2733,58.1513,58.159,17048.0
2020-06-05 14:50:00,76.28,76.32,76.09,76.13,18939.0,58.1666,58.1971,58.0217,58.0522,18939.0
2020-06-05 14:55:00,76.13,76.16,76.05,76.12,27256.0,58.0522,58.0751,57.9912,58.0446,27256.0
2020-06-05 15:00:00,76.12,76.17,76.05,76.05,28033.0,58.0446,58.0827,57.9912,57.9912,28033.0
2020-06-05 15:05:00,76.06,76.09,75.95,76.0,26751.0,57.9988,58.0217,57.915,57.9531,26751.0
2020-06-05 15:10:00,75.99,75.99,75.89,75.89,33467.0,57.9455,57.9455,57.8692,57.8692,33467.0
2020-06-05 15:15:00,75.88,75.94,75.79,75.93,38484.0,57.8616,57.9073,57.7929,57.8997,38484.0
2020-06-05 15:20:00,75.94,76.06,75.9,76.06,41692.0,57.9073,57.9988,57.8768,57.9988,41692.0
2020-06-05 15:25:00,76.06,76.25,76.02,76.23,29980.0,57.9988,58.1437,57.9683,58.1285,29980.0
2020-06-05 15:30:00,76.24,76.24,76.09,76.12,32573.0,58.1361,58.1361,58.0217,58.0446,32573.0
2020-06-05 15:35:00,76.12,76.25,76.06,76.11,55254.0,58.0446,58.1437,57.9988,58.037,55254.0
2020-06-05 15:40:00,76.1,76.1,75.9,75.91,63190.0,58.0293,58.0293,57.8768,57.8844,63190.0
2020-06-05 15:45:00,75.92,75.95,75.8,75.85,73084.0,57.8921,57.915,57.8006,57.8387,73084.0
2020-06-05 15:50:00,75.85,76.02,75.79,75.87,97490.0,57.8387,57.9683,57.7929,57.8539,97490.0
2020-06-05 15:55:00,75.87,75.99,75.82,75.87,184860.0,57.8539,57.9455,57.8158,57.8539,184860.0
2020-06-08 09:30:00,75.46,76.63,75.1,76.23,212990.0,57.5413,58.4335,57.2668,58.1285,212990.0
2020-06-08 09:35:00,76.23,76.77,75.98,76.72,53984.0,58.1285,58.5402,57.9378,58.5021,53984.0
2020-06-08 09:40:00,76.7,76.82,76.57,76.7,77640.0,58.4869,58.5784,58.3877,58.4869,77640.0
2020-06-08 09:45:00,76.72,77.2,76.72,77.17,51622.0,58.5021,58.8681,58.5021,58.8453,51622.0
2020-06-08 09:50:00,77.17,77.18,76.99,77.06,42516.0,58.8453,58.8529,58.708,58.7614,42516.0
2020-06-08 09:55:00,77.05,77.11,76.93,77.11,30041.0,58.7537,58.7995,58.6622,58.7995,30041.0
2020-06-08 10:00:00,77.1,77.19,76.99,77.06,32384.0,58.7919,58.8605,58.708,58.7614,32384.0
2020-06-08 10:05:00,77.03,77.16,76.97,77.04,26747.0,58.7385,58.8376,58.6927,58.7461,26747.0
2020-06-08 10:10:00,77.01,77.17,76.93,77.07,31414.0,58.7232,58.8453,58.6622,58.769,31414.0
2020-06-08 10:15:00,77.05,77.06,76.8,76.9,117762.0,58.7537,58.7614,58.5631,58.6394,117762.0
2020-06-08 10:20:00,76.87,77.01,76.8,76.86,70068.0,58.6165,58.7232,58.5631,58.6089,70068.0
2020-06-08 10:25:00,76.88,76.89,76.77,76.86,33050.0,58.6241,58.6317,58.5402,58.6089,33050.0
2020-06-08 10:30:00,76.87,76.87,76.71,76.71,29464.0,58.6165,58.6165,58.4945,58.4945,29464.0
2020-06-08 10:35:00,76.73,76.96,76.69,76.81,39279.0,58.5097,58.6851,58.4792,58.5707,39279.0
2020-06-08 10:40:00,76.83,77.06,76.82,76.97,27498.0,58.586,58.7614,58.5784,58.6927,27498.0
2020-06-08 10:45:00,76.98,77.11,76.93,77.09,24744.0,58.7004,58.7995,58.6622,58.7842,24744.0
2020-06-08 10:50:00,77.1,77.13,76.91,76.93,93567.0,58.7919,58.8147,58.647,58.6622,93567.0
2020-06-08 10:55:00,76.92,76.99,76.86,76.91,27289.0,58.6546,58.708,58.6089,58.647,27289.0
2020-06-08 11:00:00,76.93,77.0,76.92,76.97,20427.0,58.6622,58.7156,58.6546,58.6927,20427.0
2020-06-08 11:05:00,76.95,77.0,76.81,77.0,29753.0,58.6775,58.7156,58.5707,58.7156,29753.0
2020-06-08 11:10:00,76.97,77.19,76.96,77.06,69438.0,58.6927,58.8605,58.6851,58.7614,69438.0
2020-06-08 11:15:00,77.06,77.19,77.03,77.06,80472.0,58.7614,58.8605,58.7385,58.7614,80472.0
2020-06-08 11:20:00,77.06,77.12,77.0,77.04,27895.0,58.7614,58.8071,58.7156,58.7461,27895.0
2020-06-08 11:25:00,77.06,77.11,77.02,77.03,23752.0,58.7614,58.7995,58.7309,58.7385,23752.0
2020-06-08 11:30:00,77.02,77.08,76.95,76.99,73889.0,58.7309,58.7766,58.6775,58.708,73889.0
2020-06-08 11:35:00,76.98,77.1,76.96,76.96,30967.0,58.7004,58.7919,58.6851,58.6851,30967.0
2020-06-08 11:40:00,76.95,77.11,76.91,77.07,35682.0,58.6775,58.7995,58.647,58.769,35682.0
2020-06-08 11:45:00,77.06,77.21,77.06,77.16,43845.0,58.7614,58.8758,58.7614,58.8376,43845.0
2020-06-08 11:50:00,77.15,77.16,76.96,76.97,43930.0,58.83,58.8376,58.6851,58.6927,43930.0
2020-06-08 11:55:00,76.97,77.03,76.94,76.99,50145.0,58.6927,58.7385,58.6699,58.708,50145.0
2020-06-08 12:00:00,76.98,77.08,76.98,77.04,18828.0,58.7004,58.7766,58.7004,58.7461,18828.0
2020-06-08 12:05:00,77.05,77.08,76.96,77.03,29067.0,58.7537,58.7766,58.6851,58.7385,29067.0
2020-06-08 12:10:00,77.03,77.03,76.81,76.81,43438.0,58.7385,58.7385,58.5707,58.5707,43438.0
2020-06-08 12:15:00,76.8,76.92,76.8,76.86,30292.0,58.5631,58.6546,58.5631,58.6089,30292.0
2020-06-08 12:20:00,76.84,76.99,76.83,76.96,28492.0,58.5936,58.708,58.586,58.6851,28492.0
2020-06-08 12:25:00,76.97,77.04,76.94,76.99,43133.0,58.6927,58.7461,58.6699,58.708,43133.0
2020-06-08 12:30:00,77.0,77.0,76.89,76.91,15677.0,58.7156,58.7156,58.6317,58.647,15677.0
2020-06-08 12:35:00,76.91,77.14,76.9,77.12,26544.0,58.647,58.8224,58.6394,58.8071,26544.0
2020-06-08 12:40:00,77.11,77.22,77.07,77.2,15272.0,58.7995,58.8834,58.769,58.8681,15272.0
2020-06-08 12:45:00,77.22,77.4,77.2,77.4,37071.0,58.8834,59.0206,58.8681,59.0206,37071.0
2020-06-08 12:50:00,77.41,77.44,77.29,77.3,27046.0,59.0283,59.0511,58.9368,58.9444,27046.0
2020-06-08 12:55:00,77.25,77.34,77.25,77.28,12842.0,58.9063,58.9749,58.9063,58.9291,12842.0
2020-06-08 13:00:00,77.27,77.28,77.2,77.28,9556.0,58.9215,58.9291,58.8681,58.9291,9556.0
2020-06-08 13:05:00,77.28,77.44,77.28,77.43,15434.0,58.9291,59.0511,58.9291,59.0435,15434.0
2020-06-08 13:10:00,77.46,77.62,77.46,77.5,44475.0,59.0664,59.1884,59.0664,59.0969,44475.0
2020-06-08 13:15:00,77.5,77.5,77.43,77.45,29066.0,59.0969,59.0969,59.0435,59.0588,29066.0
2020-06-08 13:20:00,77.46,77.49,77.44,77.45,13153.0,59.0664,59.0893,59.0511,59.0588,13153.0
2020-06-08 13:25:00,77.44,77.51,77.32,77.33,11696.0,59.0511,59.1045,58.9596,58.9673,11696.0
2020-06-08 13:30:00,77.34,77.45,77.29,77.44,14473.0,58.9749,59.0588,58.9368,59.0511,14473.0
2020-06-08 13:35:00,77.44,77.53,77.37,77.48,12734.0,59.0511,59.1198,58.9978,59.0816,12734.0
2020-06-08 13:40:00,77.47,77.5,77.38,77.41,21875.0,59.074,59.0969,59.0054,59.0283,21875.0
2020-06-08 13:45:00,77.4,77.46,77.37,77.42,39710.0,59.0206,59.0664,58.9978,59.0359,39710.0
2020-06-08 13:50:00,77.42,77.51,77.42,77.42,21168.0,59.0359,59.1045,59.0359,59.0359,21168.0
2020-06-08 13:55:00,77.42,77.51,77.42,77.43,23668.0,59.0359,59.1045,59.0359,59.0435,23668.0
2020-06-08 14:00:00,77.43,77.52,77.39,77.52,20104.0,59.0435,59.1121,59.013,59.1121,20104.0
2020-06-08 14:05:00,77.53,77.57,77.43,77.47,47411.0,59.1198,59.1503,59.0435,59.074,47411.0
2020-06-08 14:10:00,77.48,77.53,77.44,77.48,44932.0,59.0816,59.1198,59.0511,59.0816,44932.0
2020-06-08 14:15:00,77.49,77.53,77.37,77.37,23644.0,59.0893,59.1198,58.9978,58.9978,23644.0
2020-06-08 14:20:00,77.36,77.41,77.31,77.32,19914.0,58.9901,59.0283,58.952,58.9596,19914.0
2020-06-08 14:25:00,77.31,77.45,77.31,77.45,35635.0,58.952,59.0588,58.952,59.0588,35635.0
2020-06-08 14:30:00,77.45,77.47,77.38,77.41,26762.0,59.0588,59.074,59.0054,59.0283,26762.0
2020-06-08 14:35:00,77.41,77.5,77.41,77.46,28064.0,59.0283,59.0969,59.0283,59.0664,28064.0
2020-06-08 14:40:00,77.47,77.5,77.42,77.44,26794.0,59.074,59.0969,59.0359,59.0511,26794.0
2020-06-08 14:45:00,77.44,77.48,77.42,77.45,25311.0,59.0511,59.0816,59.0359,59.0588,25311.0
2020-06-08 14:50:00,77.45,77.51,77.44,77.5,13712.0,59.0588,59.1045,59.0511,59.0969,13712.0
2020-06-08 14:55:00,77.48,77.58,77.41,77.57,26965.0,59.0816,59.1579,59.0283,59.1503,26965.0
2020-06-08 15:00:00,77.56,77.58,77.48,77.49,35322.0,59.1426,59.1579,59.0816,59.0893,35322.0
2020-06-08 15:05:00,77.51,77.58,77.48,77.55,14170.0,59.1045,59.1579,59.0816,59.135,14170.0
2020-06-08 15:10:00,77.55,77.61,77.52,77.56,22338.0,59.135,59.1808,59.1121,59.1426,22338.0
2020-06-08 15:15:00,77.55,77.56,77.4,77.44,134711.0,59.135,59.1426,59.0206,59.0511,134711.0
2020-06-08 15:20:00,77.43,77.47,77.35,77.45,21949.0,59.0435,59.074,58.9825,59.0588,21949.0
2020-06-08 15:25:00,77.45,77.45,77.38,77.4,31410.0,59.0588,59.0588,59.0054,59.0206,31410.0
2020-06-08 15:30:00,77.4,77.54,77.37,77.46,67613.0,59.0206,59.1274,58.9978,59.0664,67613.0
2020-06-08 15:35:00,77.46,77.5,77.38,77.42,51809.0,59.0664,59.0969,59.0054,59.0359,51809.0
2020-06-08 15:40:00,77.43,77.66,77.43,77.66,163673.0,59.0435,59.2189,59.0435,59.2189,163673.0
2020-06-08 15:45:00,77.65,77.73,77.58,77.73,67826.0,59.2113,59.2723,59.1579,59.2723,67826.0
2020-06-08 15:50:00,77.74,77.77,77.57,77.63,86577.0,59.2799,59.3028,59.1503,59.196,86577.0
2020-06-08 15:55:00,77.62,77.73,77.51,77.73,294682.0,59.1884,59.2723,59.1045,59.2723,294682.0
2020-06-09 09:30:00,77.07,77.09,76.59,76.81,90045.0,58.769,58.7842,58.403,58.5707,90045.0
2020-06-09 09:35:00,76.73,76.81,76.25,76.34,67525.0,58.5097,58.5707,58.1437,58.2123,67525.0
2020-06-09 09:40:00,76.36,76.43,76.26,76.4,66588.0,58.2276,58.281,58.1513,58.2581,66588.0
2020-06-09 09:45:00,76.41,76.41,75.97,76.12,52555.0,58.2657,58.2657,57.9302,58.0446,52555.0
2020-06-09 09:50:00,76.1,76.15,75.87,75.91,47922.0,58.0293,58.0675,57.8539,57.8844,47922.0
2020-06-09 09:55:00,75.9,75.97,75.72,75.77,43369.0,57.8768,57.9302,57.7396,57.7777,43369.0
2020-06-09 10:00:00,75.79,75.81,75.62,75.69,28295.0,57.7929,57.8082,57.6633,57.7167,28295.0
2020-06-09 10:05:00,75.67,75.72,75.56,75.72,35471.0,57.7014,57.7396,57.6176,57.7396,35471.0
2020-06-09 10:10:00,75.7,75.8,75.6,75.8,21364.0,57.7243,57.8006,57.6481,57.8006,21364.0
2020-06-09 10:15:00,75.81,75.87,75.63,75.72,50316.0,57.8082,57.8539,57.6709,57.7396,50316.0
2020-06-09 10:20:00,75.72,75.95,75.65,75.94,19736.0,57.7396,57.915,57.6862,57.9073,19736.0
2020-06-09 10:25:00,75.92,75.93,75.68,75.7,16831.0,57.8921,57.8997,57.7091,57.7243,16831.0
2020-06-09 10:30:00,75.69,75.9,75.68,75.84,27116.0,57.7167,57.8768,57.7091,57.8311,27116.0
2020-06-09 10:35:00,75.84,75.88,75.8,75.83,18062.0,57.8311,57.8616,57.8006,57.8234,18062.0
2020-06-09 10:40:00,75.82,75.86,75.74,75.76,20835.0,57.8158,57.8463,57.7548,57.7701,20835.0
2020-06-09 10:45:00,75.76,76.08,75.75,76.08,21070.0,57.7701,58.0141,57.7624,58.0141,21070.0
2020-06-09 10:50:00,76.06,76.11,75.97,76.03,38690.0,57.9988,58.037,57.9302,57.976,38690.0
2020-06-09 10:55:00,76.05,76.07,75.79,75.82,45588.0,57.9912,58.0065,57.7929,57.8158,45588.0
2020-06-09 11:00:00,75.82,76.12,75.76,76.11,32704.0,57.8158,58.0446,57.7701,58.037,32704.0
2020-06-09 11:05:00,76.1,76.14,76.01,76.08,20743.0,58.0293,58.0598,57.9607,58.0141,20743.0
2020-06-09 11:10:00,76.09,76.18,76.06,76.16,20067.0,58.0217,58.0903,57.9988,58.0751,20067.0
2020-06-09 11:15:00,76.17,76.26,76.08,76.16,18692.0,58.0827,58.1513,58.0141,58.0751,18692.0
2020-06-09 11:20:00,76.18,76.3,76.15,76.22,17470.0,58.0903,58.1818,58.0675,58.1208,17470.0
2020-06-09 11:25:00,76.21,76.27,76.11,76.23,26998.0,58.1132,58.159,58.037,58.1285,26998.0
2020-06-09 11:30:00,76.22,76.25,75.82,75.85,42276.0,58.1208,58.1437,57.8158,57.8387,42276.0
2020-06-09 11:35:00,75.86,75.9,75.74,75.76,24055.0,57.8463,57.8768,57.7548,57.7701,24055.0
2020-06-09 11:40:00,75.77,75.96,75.74,75.94,18372.0,57.7777,57.9226,57.7548,57.9073,18372.0
2020-06-09 11:45:00,75.93,75.97,75.76,75.76,21211.0,57.8997,57.9302,57.7701,57.7701,21211.0
2020-06-09 11:50:00,75.76,75.93,75.75,75.92,18493.0,57.7701,57.8997,57.7624,57.8921,18493.0
2020-06-09 11:55:00,75.89,76.02,75.85,76.01,26106.0,57.8692,57.9683,57.8387,57.9607,26106.0
2020-06-09 12:00:00,76.02,76.04,75.84,75.84,18753.0,57.9683,57.9836,57.8311,57.8311,18753.0
2020-06-09 12:05:00,75.81,75.89,75.79,75.87,14870.0,57.8082,57.8692,57.7929,57.8539,14870.0
2020-06-09 12:10:00,75.86,75.91,75.85,75.89,9295.0,57.8463,57.8844,57.8387,57.8692,9295.0
2020-06-09 12:15:00,75.89,75.96,75.88,75.9,13052.0,57.8692,57.9226,57.8616,57.8768,13052.0
2020-06-09 12:20:00,75.88,75.88,75.81,75.82,11320.0,57.8616,57.8616,57.8082,57.8158,11320.0
2020-06-09 12:25:00,75.83,75.84,75.75,75.75,9768.0,57.8234,57.8311,57.7624,57.7624,9768.0
2020-06-09 12:30:00,75.74,75.8,75.71,75.79,14099.0,57.7548,57.8006,57.7319,57.7929,14099.0
2020-06-09 12:35:00,75.8,75.84,75.73,75.77,7724.0,57.8006,57.8311,57.7472,57.7777,7724.0
2020-06-09 12:40:00,75.78,75.79,75.68,75.69,11104.0,57.7853,57.7929,57.7091,57.7167,11104.0
2020-06-09 12:45:00,75.69,75.71,75.6,75.62,26079.0,57.7167,57.7319,57.6481,57.6633,26079.0
2020-06-09 12:50:00,75.62,75.64,75.58,75.63,13371.0,57.6633,57.6786,57.6328,57.6709,13371.0
2020-06-09 12:55:00,75.62,75.82,75.62,75.81,9704.0,57.6633,57.8158,57.6633,57.8082,9704.0
2020-06-09 13:00:00,75.8,75.85,75.75,75.81,16698.0,57.8006,57.8387,57.7624,57.8082,16698.0
2020-06-09 13:05:00,75.81,75.82,75.71,75.71,19432.0,57.8082,57.8158,57.7319,57.7319,19432.0
2020-06-09 13:10:00,75.72,75.76,75.67,75.7,13565.0,57.7396,57.7701,57.7014,57.7243,13565.0
2020-06-09 13:15:00,75.72,75.84,75.71,75.8,10400.0,57.7396,57.8311,57.7319,57.8006,10400.0
2020-06-09 13:20:00,75.81,75.92,75.8,75.91,14808.0,57.8082,57.8921,57.8006,57.8844,14808.0
2020-06-09 13:25:00,75.92,76.02,75.92,75.93,21697.0,57.8921,57.9683,57.8921,57.8997,21697.0
2020-06-09 13:30:00,75.94,76.0,75.8,75.81,10980.0,57.9073,57.9531,57.8006,57.8082,10980.0
2020-06-09 13:35:00,75.81,75.82,75.74,75.76,9474.0,57.8082,57.8158,57.7548,57.7701,9474.0
2020-06-09 13:40:00,75.77,75.83,75.75,75.82,15624.0,57.7777,57.8234,57.7624,57.8158,15624.0
2020-06-09 13:45:00,75.81,75.88,75.79,75.87,11362.0,57.8082,57.8616,57.7929,57.8539,11362.0
2020-06-09 13:50:00,75.88,75.91,75.82,75.85,14562.0,57.8616,57.8844,57.8158,57.8387,14562.0
2020-06-09 13:55:00,75.85,75.88,75.83,75.88,14363.0,57.8387,57.8616,57.8234,57.8616,14363.0
2020-06-09 14:00:00,75.88,75.91,75.75,75.86,26130.0,57.8616,57.8844,57.7624,57.8463,26130.0
2020-06-09 14:05:00,75.87,75.91,75.86,75.91,20331.0,57.8539,57.8844,57.8463,57.8844,20331.0
2020-06-09 14:10:00,75.9,75.97,75.88,75.96,12346.0,57.8768,57.9302,57.8616,57.9226,12346.0
2020-06-09 14:15:00,75.97,76.05,75.93,76.0,26499.0,57.9302,57.9912,57.8997,57.9531,26499.0
2020-06-09 14:20:00,75.98,76.06,75.96,76.05,20301.0,57.9378,57.9988,57.9226,57.9912,20301.0
2020-06-09 14:25:00,76.05,76.08,75.95,76.05,36091.0,57.9912,58.0141,57.915,57.9912,36091.0
2020-06-09 14:30:00,76.05,76.08,75.96,75.99,12487.0,57.9912,58.0141,57.9226,57.9455,12487.0
2020-06-09 14:35:00,75.99,75.99,75.91,75.97,14101.0,57.9455,57.9455,57.8844,57.9302,14101.0
2020-06-09 14:40:00,75.98,76.08,75.97,76.03,20706.0,57.9378,58.0141,57.9302,57.976,20706.0
2020-06-09 14:45:00,76.03,76.06,75.99,76.05,19742.0,57.976,57.9988,57.9455,57.9912,19742.0
2020-06-09 14:50:00,76.06,76.13,76.02,76.03,15111.0,57.9988,58.0522,57.9683,57.976,15111.0
2020-06-09 14:55:00,76.03,76.05,75.93,75.93,10032.0,57.976,57.9912,57.8997,57.8997,10032.0
2020-06-09 15:00:00,75.92,76.03,75.92,75.99,27371.0,57.8921,57.976,57.8921,57.9455,27371.0
2020-06-09 15:05:00,76.0,76.02,75.95,76.0,21155.0,57.9531,57.9683,57.915,57.9531,21155.0
2020-06-09 15:10:00,76.0,76.05,75.95,76.01,17816.0,57.9531,57.9912,57.915,57.9607,17816.0
2020-06-09 15:15:00,76.0,76.09,75.99,76.04,21861.0,57.9531,58.0217,57.9455,57.9836,21861.0
2020-06-09 15:20:00,76.04,76.17,76.04,76.09,25366.0,57.9836,58.0827,57.9836,58.0217,25366.0
2020-06-09 15:25:00,76.08,76.09,76.03,76.05,32849.0,58.0141,58.0217,57.976,57.9912,32849.0
2020-06-09 15:30:00,76.04,76.11,75.89,75.9,57351.0,57.9836,58.037,57.8692,57.8768,57351.0
2020-06-09 15:35:00,75.91,75.98,75.87,75.95,32492.0,57.8844,57.9378,57.8539,57.915,32492.0
2020-06-09 15:40:00,75.98,76.01,75.84,75.85,40340.0,57.9378,57.9607,57.8311,57.8387,40340.0
2020-06-09 15:45:00,75.84,75.84,75.65,75.69,83496.0,57.8311,57.8311,57.6862,57.7167,83496.0
2020-06-09 15:50:00,75.68,75.69,75.48,75.54,128925.0,57.7091,57.7167,57.5566,57.6023,128925.0
2020-06-09 15:55:00,75.53,75.72,75.43,75.71,453633.0,57.5947,57.7396,57.5184,57.7319,453633.0
2020-06-10 09:30:00,76.13,76.28,75.57,75.69,80600.0,58.0522,58.1666,57.6252,57.7167,80600.0
2020-06-10 09:35:00,75.63,75.94,75.63,75.81,37658.0,57.6709,57.9073,57.6709,57.8082,37658.0
2020-06-10 09:40:00,75.8,75.91,75.62,75.63,30396.0,57.8006,57.8844,57.6633,57.6709,30396.0
2020-06-10 09:45:00,75.64,75.98,75.64,75.95,24954.0,57.6786,57.9378,57.6786,57.915,24954.0
2020-06-10 09:50:00,75.97,75.97,75.69,75.87,56680.0,57.9302,57.9302,57.7167,57.8539,56680.0
2020-06-10 09:55:00,75.87,75.98,75.76,75.95,42157.0,57.8539,57.9378,57.7701,57.915,42157.0
2020-06-10 10:00:00,75.94,76.09,75.91,76.0,63697.0,57.9073,58.0217,57.8844,57.9531,63697.0
2020-06-10 10:05:00,76.0,76.22,75.96,76.21,42127.0,57.9531,58.1208,57.9226,58.1132,42127.0
2020-06-10 10:10:00,76.22,76.22,75.85,75.9,50725.0,58.1208,58.1208,57.8387,57.8768,50725.0
2020-06-10 10:15:00,75.89,75.92,75.75,75.77,51177.0,57.8692,57.8921,57.7624,57.7777,51177.0
2020-06-10 10:20:00,75.76,75.85,75.74,75.85,68649.0,57.7701,57.8387,57.7548,57.8387,68649.0
2020-06-10 10:25:00,75.83,75.9,75.79,75.84,42709.0,57.8234,57.8768,57.7929,57.8311,42709.0
2020-06-10 10:30:00,75.81,75.88,75.77,75.88,35098.0,57.8082,57.8616,57.7777,57.8616,35098.0
2020-06-10 10:35:00,75.89,76.16,75.86,76.06,24573.0,57.8692,58.0751,57.8463,57.9988,24573.0
2020-06-10 10:40:00,76.06,76.16,75.93,75.93,36411.0,57.9988,58.0751,57.8997,57.8997,36411.0
2020-06-10 10:45:00,75.96,76.05,75.78,75.8,39527.0,57.9226,57.9912,57.7853,57.8006,39527.0
2020-06-10 10:50:00,75.78,75.81,75.49,75.5,49945.0,57.7853,57.8082,57.5642,57.5718,49945.0
2020-06-10 10:55:00,75.51,75.73,75.46,75.69,27737.0,57.5794,57.7472,57.5413,57.7167,27737.0
2020-06-10 11:00:00,75.69,75.8,75.63,75.8,31813.0,57.7167,57.8006,57.6709,57.8006,31813.0
2020-06-10 11:05:00,75.81,76.07,75.78,75.99,43161.0,57.8082,58.0065,57.7853,57.9455,43161.0
2020-06-10 11:10:00,75.99,76.03,75.89,75.99,20007.0,57.9455,57.976,57.8692,57.9455,20007.0
2020-06-10 11:15:00,75.98,76.19,75.98,76.17,41724.0,57.9378,58.098,57.9378,58.0827,41724.0
2020-06-10 11:20:00,76.18,76.3,76.14,76.21,66414.0,58.0903,58.1818,58.0598,58.1132,66414.0
2020-06-10 11:25:00,76.18,76.27,76.14,76.17,37482.0,58.0903,58.159,58.0598,58.0827,37482.0
2020-06-10 11:30:00,76.16,76.19,75.93,75.96,44155.0,58.0751,58.098,57.8997,57.9226,44155.0
2020-06-10 11:35:00,75.94,76.15,75.89,76.14,35240.0,57.9073,58.0675,57.8692,58.0598,35240.0
2020-06-10 11:40:00,76.15,76.24,76.08,76.17,23676.0,58.0675,58.1361,58.0141,58.0827,23676.0
2020-06-10 11:45:00,76.18,76.2,76.04,76.17,27618.0,58.0903,58.1056,57.9836,58.0827,27618.0
2020-06-10 11:50:00,76.17,76.19,76.06,76.12,36869.0,58.0827,58.098,57.9988,58.0446,36869.0
2020-06-10 11:55:00,76.13,76.15,76.04,76.05,22183.0,58.0522,58.0675,57.9836,57.9912,22183.0
2020-06-10 12:00:00,76.05,76.19,76.02,76.17,28837.0,57.9912,58.098,57.9683,58.0827,28837.0
2020-06-10 12:05:00,76.18,76.2,76.08,76.2,19971.0,58.0903,58.1056,58.0141,58.1056,19971.0
2020-06-10 12:10:00,76.19,76.24,76.14,76.14,21596.0,58.098,58.1361,58.0598,58.0598,21596.0
2020-06-10 12:15:00,76.14,76.19,76.08,76.18,27964.0,58.0598,58.098,58.0141,58.0903,27964.0
2020-06-10 12:20:00,76.18,76.29,76.16,76.27,16125.0,58.0903,58.1742,58.0751,58.159,16125.0
2020-06-10 12:25:00,76.29,76.29,76.18,76.24,15824.0,58.1742,58.1742,58.0903,58.1361,15824.0
2020-06-10 12:30:00,76.24,76.26,76.2,76.22,23955.0,58.1361,58.1513,58.1056,58.1208,23955.0
2020-06-10 12:35:00,76.21,76.21,76.04,76.07,18731.0,58.1132,58.1132,57.9836,58.0065,18731.0
2020-06-10 12:40:00,76.06,76.11,76.05,76.05,83525.0,57.9988,58.037,57.9912,57.9912,83525.0
2020-06-10 12:45:00,76.05,76.1,76.02,76.02,8893.0,57.9912,58.0293,57.9683,57.9683,8893.0
2020-06-10 12:50:00,76.02,76.05,76.01,76.03,12340.0,57.9683,57.9912,57.9607,57.976,12340.0
2020-06-10 12:55:00,76.04,76.17,76.04,76.14,16760.0,57.9836,58.0827,57.9836,58.0598,16760.0
2020-06-10 13:00:00,76.15,76.15,76.06,76.09,12231.0,58.0675,58.0675,57.9988,58.0217,12231.0
2020-06-10 13:05:00,76.1,76.18,76.09,76.13,12548.0,58.0293,58.0903,58.0217,58.0522,12548.0
2020-06-10 13:10:00,76.13,76.16,76.07,76.13,13531.0,58.0522,58.0751,58.0065,58.0522,13531.0
2020-06-10 13:15:00,76.12,76.16,76.08,76.13,7853.0,58.0446,58.0751,58.0141,58.0522,7853.0
2020-06-10 13:20:00,76.12,76.12,76.06,76.08,9278.0,58.0446,58.0446,57.9988,58.0141,9278.0
2020-06-10 13:25:00,76.08,76.12,76.02,76.02,16382.0,58.0141,58.0446,57.9683,57.9683,16382.0
2020-06-10 13:30:00,76.0,76.09,76.0,76.04,14560.0,57.9531,58.0217,57.9531,57.9836,14560.0
2020-06-10 13:35:00,76.05,76.06,75.98,75.98,8941.0,57.9912,57.9988,57.9378,57.9378,8941.0
2020-06-10 13:40:00,75.97,76.04,75.96,75.96,10052.0,57.9302,57.9836,57.9226,57.9226,10052.0
2020-06-10 13:45:00,75.95,76.0,75.86,75.9,14903.0,57.915,57.9531,57.8463,57.8768,14903.0
2020-06-10 13:50:00,75.9,76.03,75.88,75.94,10724.0,57.8768,57.976,57.8616,57.9073,10724.0
2020-06-10 13:55:00,75.93,75.95,75.81,75.83,15778.0,57.8997,57.915,57.8082,57.8234,15778.0
2020-06-10 14:00:00,75.83,76.3,75.52,76.13,30503.0,57.8234,58.1818,57.5871,58.0522,30503.0
2020-06-10 14:05:00,76.21,76.33,76.11,76.25,19278.0,58.1132,58.2047,58.037,58.1437,19278.0
2020-06-10 14:10:00,76.22,76.39,76.22,76.28,15808.0,58.1208,58.2505,58.1208,58.1666,15808.0
2020-06-10 14:15:00,76.28,76.35,76.26,76.27,23841.0,58.1666,58.22,58.1513,58.159,23841.0
2020-06-10 14:20:00,76.29,76.29,76.09,76.14,19763.0,58.1742,58.1742,58.0217,58.0598,19763.0
2020-06-10 14:25:00,76.17,76.2,76.09,76.15,18810.0,58.0827,58.1056,58.0217,58.0675,18810.0
2020-06-10 14:30:00,76.15,76.19,75.99,75.99,20136.0,58.0675,58.098,57.9455,57.9455,20136.0
2020-06-10 14:35:00,76.02,76.1,75.91,75.91,48910.0,57.9683,58.0293,57.8844,57.8844,48910.0
2020-06-10 14:40:00,75.89,75.91,75.6,75.89,28320.0,57.8692,57.8844,57.6481,57.8692,28320.0
2020-06-10 14:45:00,75.88,75.98,75.76,75.81,26916.0,57.8616,57.9378,57.7701,57.8082,26916.0
2020-06-10 14:50:00,75.79,75.85,75.49,75.58,27147.0,57.7929,57.8387,57.5642,57.6328,27147.0
2020-06-10 14:55:00,75.56,75.69,75.45,75.63,27638.0,57.6176,57.7167,57.5337,57.6709,27638.0
2020-06-10 15:00:00,75.61,75.69,75.48,75.53,29523.0,57.6557,57.7167,57.5566,57.5947,29523.0
2020-06-10 15:05:00,75.55,75.83,75.54,75.79,33692.0,57.6099,57.8234,57.6023,57.7929,33692.0
2020-06-10 15:10:00,75.8,75.86,75.69,75.74,29199.0,57.8006,57.8463,57.7167,57.7548,29199.0
2020-06-10 15:15:00,75.73,75.76,75.58,75.66,23339.0,57.7472,57.7701,57.6328,57.6938,23339.0
2020-06-10 15:20:00,75.66,75.66,75.49,75.5,29615.0,57.6938,57.6938,57.5642,57.5718,29615.0
2020-06-10 15:25:00,75.51,75.77,75.45,75.77,41360.0,57.5794,57.7777,57.5337,57.7777,41360.0
2020-06-10 15:30:00,75.75,75.78,75.6,75.6,34665.0,57.7624,57.7853,57.6481,57.6481,34665.0
2020-06-10 15:35:00,75.6,75.6,75.43,75.53,37898.0,57.6481,57.6481,57.5184,57.5947,37898.0
2020-06-10 15:40:00,75.51,75.57,75.45,75.56,48676.0,57.5794,57.6252,57.5337,57.6176,48676.0
2020-06-10 15:45:00,75.57,75.58,75.36,75.49,55107.0,57.6252,57.6328,57.4651,57.5642,55107.0
2020-06-10 15:50:00,75.49,75.61,75.39,75.47,88164.0,57.5642,57.6557,57.4879,57.5489,88164.0
2020-06-10 15:55:00,75.48,75.52,75.13,75.14,145176.0,57.5566,57.5871,57.2897,57.2973,145176.0
2020-06-11 09:30:00,74.15,74.44,73.61,74.12,169391.0,56.5424,56.7635,56.1306,56.5195,169391.0
2020-06-11 09:35:00,74.2,74.2,73.78,73.89,74903.0,56.5805,56.5805,56.2602,56.3441,74903.0
2020-06-11 09:40:00,73.88,74.14,73.68,73.9,87156.0,56.3365,56.5348,56.184,56.3517,87156.0
2020-06-11 09:45:00,73.88,74.25,73.86,74.12,45585.0,56.3365,56.6186,56.3212,56.5195,45585.0
2020-06-11 09:50:00,74.11,74.33,74.03,74.32,54661.0,56.5119,56.6796,56.4509,56.672,54661.0
2020-06-11 09:55:00,74.3,74.43,74.11,74.11,61639.0,56.6568,56.7559,56.5119,56.5119,61639.0
2020-06-11 10:00:00,74.09,74.17,73.86,73.87,37881.0,56.4966,56.5576,56.3212,56.3289,37881.0
2020-06-11 10:05:00,73.85,73.85,73.67,73.67,25396.0,56.3136,56.3136,56.1764,56.1764,25396.0
2020-06-11 10:10:00,73.65,73.7,73.54,73.61,35113.0,56.1611,56.1992,56.0772,56.1306,35113.0
2020-06-11 10:15:00,73.59,73.6,73.36,73.38,46753.0,56.1154,56.123,55.94,55.9552,46753.0
2020-06-11 10:20:00,73.37,73.45,73.3,73.33,30941.0,55.9476,56.0086,55.8942,55.9171,30941.0
2020-06-11 10:25:00,73.34,73.34,73.18,73.27,45079.0,55.9247,55.9247,55.8027,55.8713,45079.0
2020-06-11 10:30:00,73.3,73.47,73.21,73.42,24020.0,55.8942,56.0239,55.8256,55.9857,24020.0
2020-06-11 10:35:00,73.4,73.59,73.38,73.51,36103.0,55.9705,56.1154,55.9552,56.0544,36103.0
2020-06-11 10:40:00,73.51,73.53,73.28,73.31,18559.0,56.0544,56.0696,55.879,55.9018,18559.0
2020-06-11 10:45:00,73.3,73.31,73.05,73.05,32842.0,55.8942,55.9018,55.7036,55.7036,32842.0
2020-06-11 10:50:00,73.05,73.05,72.87,72.96,44862.0,55.7036,55.7036,55.5663,55.635,44862.0
2020-06-11 10:55:00,72.95,73.1,72.86,73.05,37900.0,55.6273,55.7417,55.5587,55.7036,37900.0
2020-06-11 11:00:00,73.05,73.05,72.83,72.95,39277.0,55.7036,55.7036,55.5358,55.6273,39277.0
2020-06-11 11:05:00,72.96,73.27,72.95,73.08,63168.0,55.635,55.8713,55.6273,55.7265,63168.0
2020-06-11 11:10:00,73.1,73.16,72.99,72.99,31989.0,55.7417,55.7875,55.6578,55.6578,31989.0
2020-06-11 11:15:00,73.0,73.23,72.99,73.23,22891.0,55.6655,55.8408,55.6578,55.8408,22891.0
2020-06-11 11:20:00,73.21,73.3,73.09,73.11,32587.0,55.8256,55.8942,55.7341,55.7493,32587.0
2020-06-11 11:25:00,73.11,73.13,72.95,73.11,26258.0,55.7493,55.7646,55.6273,55.7493,26258.0
2020-06-11 11:30:00,73.11,73.14,72.93,72.94,29905.0,55.7493,55.7722,55.6121,55.6197,29905.0
2020-06-11 11:35:00,72.95,72.98,72.85,72.87,38397.0,55.6273,55.6502,55.5511,55.5663,38397.0
2020-06-11 11:40:00,72.87,73.01,72.85,72.98,25021.0,55.5663,55.6731,55.5511,55.6502,25021.0
2020-06-11 11:45:00,72.96,72.97,72.74,72.85,31032.0,55.635,55.6426,55.4672,55.5511,31032.0
2020-06-11 11:50:00,72.85,72.9,72.76,72.77,25394.0,55.5511,55.5892,55.4824,55.4901,25394.0
2020-06-11 11:55:00,72.75,72.89,72.75,72.89,19075.0,55.4748,55.5816,55.4748,55.5816,19075.0
2020-06-11 12:00:00,72.89,72.89,72.68,72.76,34875.0,55.5816,55.5816,55.4214,55.4824,34875.0
2020-06-11 12:05:00,72.76,72.77,72.57,72.59,18588.0,55.4824,55.4901,55.3376,55.3528,18588.0
2020-06-11 12:10:00,72.6,72.73,72.57,72.68,44835.0,55.3604,55.4596,55.3376,55.4214,44835.0
2020-06-11 12:15:00,72.68,72.72,72.6,72.69,32978.0,55.4214,55.4519,55.3604,55.4291,32978.0
2020-06-11 12:20:00,72.7,72.85,72.7,72.81,55184.0,55.4367,55.5511,55.4367,55.5206,55184.0
2020-06-11 12:25:00,72.81,72.89,72.71,72.81,36509.0,55.5206,55.5816,55.4443,55.5206,36509.0
2020-06-11 12:30:00,72.8,73.05,72.77,72.9,30348.0,55.5129,55.7036,55.4901,55.5892,30348.0
2020-06-11 12:35:00,72.88,72.93,72.75,72.75,27286.0,55.574,55.6121,55.4748,55.4748,27286.0
2020-06-11 12:40:00,72.76,72.77,72.58,72.63,22857.0,55.4824,55.4901,55.3452,55.3833,22857.0
2020-06-11 12:45:00,72.62,72.69,72.45,72.45,58051.0,55.3757,55.4291,55.2461,55.2461,58051.0
2020-06-11 12:50:00,72.47,72.47,72.26,72.26,22271.0,55.2613,55.2613,55.1012,55.1012,22271.0
2020-06-11 12:55:00,72.28,72.44,72.23,72.39,41364.0,55.1164,55.2384,55.0783,55.2003,41364.0
2020-06-11 13:00:00,72.38,72.57,72.32,72.53,29992.0,55.1927,55.3376,55.1469,55.3071,29992.0
2020-06-11 13:05:00,72.51,72.54,72.4,72.46,23098.0,55.2918,55.3147,55.2079,55.2537,23098.0
2020-06-11 13:10:00,72.46,72.46,72.31,72.41,27948.0,55.2537,55.2537,55.1393,55.2156,27948.0
2020-06-11 13:15:00,72.41,72.41,72.29,72.31,30435.0,55.2156,55.2156,55.1241,55.1393,30435.0
2020-06-11 13:20:00,72.33,72.49,72.32,72.46,21972.0,55.1546,55.2766,55.1469,55.2537,21972.0
2020-06-11 13:25:00,72.44,72.46,72.2,72.22,26212.0,55.2384,55.2537,55.0554,55.0707,26212.0
2020-06-11 13:30:00,72.21,72.3,72.16,72.25,17785.0,55.0631,55.1317,55.0249,55.0936,17785.0
2020-06-11 13:35:00,72.23,72.23,72.02,72.04,28672.0,55.0783,55.0783,54.9182,54.9334,28672.0
2020-06-11 13:40:00,72.04,72.08,71.91,71.92,35400.0,54.9334,54.9639,54.8343,54.8419,35400.0
2020-06-11 13:45:00,71.93,72.12,71.9,72.12,32874.0,54.8495,54.9944,54.8267,54.9944,32874.0
2020-06-11 13:50:00,72.14,72.23,72.08,72.23,21132.0,55.0097,55.0783,54.9639,55.0783,21132.0
2020-06-11 13:55:00,72.2,72.27,72.14,72.19,36914.0,55.0554,55.1088,55.0097,55.0478,36914.0
2020-06-11 14:00:00,72.2,72.21,71.97,72.01,28310.0,55.0554,55.0631,54.88,54.9105,28310.0
2020-06-11 14:05:00,72.03,72.19,72.03,72.1,26865.0,54.9258,55.0478,54.9258,54.9792,26865.0
2020-06-11 14:10:00,72.07,72.15,71.98,72.14,23343.0,54.9563,55.0173,54.8877,55.0097,23343.0
2020-06-11 14:15:00,72.15,72.23,72.13,72.19,26981.0,55.0173,55.0783,55.002,55.0478,26981.0
2020-06-11 14:20:00,72.17,72.27,72.14,72.2,28730.0,55.0325,55.1088,55.0097,55.0554,28730.0
2020-06-11 14:25:00,72.2,72.38,72.18,72.36,32019.0,55.0554,55.1927,55.0402,55.1774,32019.0
2020-06-11 14:30:00,72.35,72.36,71.97,71.99,38837.0,55.1698,55.1774,54.88,54.8953,38837.0
2020-06-11 14:35:00,72.0,72.01,71.86,71.9,22547.0,54.9029,54.9105,54.7962,54.8267,22547.0
2020-06-11 14:40:00,71.9,71.94,71.76,71.87,29785.0,54.8267,54.8572,54.7199,54.8038,29785.0
2020-06-11 14:45:00,71.88,71.98,71.73,71.8,28591.0,54.8114,54.8877,54.697,54.7504,28591.0
2020-06-11 14:50:00,71.82,71.84,71.61,71.66,24370.0,54.7657,54.7809,54.6055,54.6437,24370.0
2020-06-11 14:55:00,71.65,71.79,71.53,71.69,44451.0,54.636,54.7428,54.5445,54.6665,44451.0
2020-06-11 15:00:00,71.68,71.76,71.57,71.74,49901.0,54.6589,54.7199,54.575,54.7047,49901.0
2020-06-11 15:05:00,71.73,71.8,71.54,71.73,61045.0,54.697,54.7504,54.5521,54.697,61045.0
2020-06-11 15:10:00,71.73,71.97,71.7,71.74,81087.0,54.697,54.88,54.6742,54.7047,81087.0
2020-06-11 15:15:00,71.75,71.88,71.62,71.73,45208.0,54.7123,54.8114,54.6132,54.697,45208.0
2020-06-11 15:20:00,71.72,71.76,71.47,71.5,62293.0,54.6894,54.7199,54.4988,54.5216,62293.0
2020-06-11 15:25:00,71.51,71.58,71.44,71.46,44350.0,54.5293,54.5826,54.4759,54.4911,44350.0
2020-06-11 15:30:00,71.45,71.54,71.3,71.43,74828.0,54.4835,54.5521,54.3691,54.4683,74828.0
2020-06-11 15:35:00,71.4,71.63,71.32,71.42,84448.0,54.4454,54.6208,54.3844,54.4606,84448.0
2020-06-11 15:40:00,71.42,71.77,71.42,71.74,107645.0,54.4606,54.7275,54.4606,54.7047,107645.0
2020-06-11 15:45:00,71.74,71.76,71.44,71.51,112455.0,54.7047,54.7199,54.4759,54.5293,112455.0
2020-06-11 15:50:00,71.49,71.56,71.33,71.45,175938.0,54.514,54.5674,54.392,54.4835,175938.0
2020-06-11 15:55:00,71.46,71.58,71.24,71.26,543559.0,54.4911,54.5826,54.3234,54.3386,543559.0
2020-06-12 09:30:00,72.63,72.77,72.02,72.18,229117.0,55.3833,55.4901,54.9182,55.0402,229117.0
2020-06-12 09:35:00,72.15,72.19,71.71,71.84,127931.0,55.0173,55.0478,54.6818,54.7809,127931.0
2020-06-12 09:40:00,71.87,71.92,71.6,71.78,144122.0,54.8038,54.8419,54.5979,54.7352,144122.0
2020-06-12 09:45:00,71.76,71.76,71.41,71.47,49348.0,54.7199,54.7199,54.453,54.4988,49348.0
2020-06-12 09:50:00,71.5,71.62,71.42,71.44,44330.0,54.5216,54.6132,54.4606,54.4759,44330.0
2020-06-12 09:55:00,71.43,71.51,71.29,71.51,53741.0,54.4683,54.5293,54.3615,54.5293,53741.0
2020-06-12 10:00:00,71.49,71.75,71.44,71.54,42471.0,54.514,54.7123,54.4759,54.5521,42471.0
2020-06-12 10:05:00,71.52,71.8,71.51,71.55,34171.0,54.5369,54.7504,54.5293,54.5598,34171.0
2020-06-12 10:10:00,71.57,71.6,71.28,71.29,51334.0,54.575,54.5979,54.3539,54.3615,51334.0
2020-06-12 10:15:00,71.29,71.74,71.29,71.61,37385.0,54.3615,54.7047,54.3615,54.6055,37385.0
2020-06-12 10:20:00,71.61,71.82,71.6,71.81,96873.0,54.6055,54.7657,54.5979,54.758,96873.0
2020-06-12 10:25:00,71.78,71.79,71.48,71.52,67727.0,54.7352,54.7428,54.5064,54.5369,67727.0
2020-06-12 10:30:00,71.54,71.55,71.41,71.5,50693.0,54.5521,54.5598,54.453,54.5216,50693.0
2020-06-12 10:35:00,71.49,71.49,71.25,71.28,34262.0,54.514,54.514,54.331,54.3539,34262.0
2020-06-12 10:40:00,71.26,71.43,71.26,71.32,69633.0,54.3386,54.4683,54.3386,54.3844,69633.0
2020-06-12 10:45:00,71.3,71.36,71.06,71.11,65669.0,54.3691,54.4149,54.1861,54.2243,65669.0
2020-06-12 10:50:00,71.1,71.23,70.89,70.92,61054.0,54.2166,54.3158,54.0565,54.0794,61054.0
2020-06-12 10:55:00,70.95,71.03,70.73,70.81,95001.0,54.1022,54.1633,53.9345,53.9955,95001.0
2020-06-12 11:00:00,70.83,70.88,70.46,70.48,43205.0,54.0107,54.0489,53.7286,53.7439,43205.0
2020-06-12 11:05:00,70.48,70.82,70.48,70.76,63464.0,53.7439,54.0031,53.7439,53.9574,63464.0
2020-06-12 11:10:00,70.76,70.78,70.44,70.44,47119.0,53.9574,53.9726,53.7134,53.7134,47119.0
2020-06-12 11:15:00,70.44,70.56,70.19,70.23,51075.0,53.7134,53.8049,53.5227,53.5532,51075.0
2020-06-12 11:20:00,70.2,70.35,69.89,70.0,102165.0,53.5303,53.6447,53.294,53.3778,102165.0
2020-06-12 11:25:00,70.03,70.37,69.95,70.21,108216.0,53.4007,53.66,53.3397,53.538,108216.0
2020-06-12 11:30:00,70.21,70.49,70.16,70.43,67887.0,53.538,53.7515,53.4998,53.7057,67887.0
2020-06-12 11:35:00,70.43,70.68,70.41,70.6,46704.0,53.7057,53.8964,53.6905,53.8354,46704.0
2020-06-12 11:40:00,70.59,70.64,70.41,70.45,33424.0,53.8277,53.8659,53.6905,53.721,33424.0
2020-06-12 11:45:00,70.43,70.6,70.32,70.48,52944.0,53.7057,53.8354,53.6218,53.7439,52944.0
2020-06-12 11:50:00,70.51,70.52,70.24,70.31,52864.0,53.7667,53.7744,53.5608,53.6142,52864.0
2020-06-12 11:55:00,70.31,70.83,70.25,70.83,57419.0,53.6142,54.0107,53.5685,54.0107,57419.0
2020-06-12 12:00:00,70.83,70.98,70.78,70.95,34469.0,54.0107,54.1251,53.9726,54.1022,34469.0
2020-06-12 12:05:00,70.96,71.22,70.96,71.2,43057.0,54.1099,54.3081,54.1099,54.2929,43057.0
2020-06-12 12:10:00,71.19,71.29,71.06,71.25,49831.0,54.2853,54.3615,54.1861,54.331,49831.0
2020-06-12 12:15:00,71.26,71.3,71.1,71.16,33533.0,54.3386,54.3691,54.2166,54.2624,33533.0
2020-06-12 12:20:00,71.18,71.2,70.89,70.91,23704.0,54.2776,54.2929,54.0565,54.0717,23704.0
2020-06-12 12:25:00,70.92,71.04,70.82,70.92,35888.0,54.0794,54.1709,54.0031,54.0794,35888.0
2020-06-12 12:30:00,70.89,70.92,70.65,70.68,31671.0,54.0565,54.0794,53.8735,53.8964,31671.0
2020-06-12 12:35:00,70.69,70.8,70.65,70.75,40673.0,53.904,53.9879,53.8735,53.9497,40673.0
2020-06-12 12:40:00,70.76,70.95,70.68,70.69,25418.0,53.9574,54.1022,53.8964,53.904,25418.0
2020-06-12 12:45:00,70.7,70.73,70.57,70.6,32140.0,53.9116,53.9345,53.8125,53.8354,32140.0
2020-06-12 12:50:00,70.63,70.83,70.63,70.81,42300.0,53.8582,54.0107,53.8582,53.9955,42300.0
2020-06-12 12:55:00,70.83,70.86,70.74,70.76,20033.0,54.0107,54.0336,53.9421,53.9574,20033.0
2020-06-12 13:00:00,70.76,70.76,70.54,70.55,28192.0,53.9574,53.9574,53.7896,53.7972,28192.0
2020-06-12 13:05:00,70.57,70.64,70.48,70.55,17893.0,53.8125,53.8659,53.7439,53.7972,17893.0
2020-06-12 13:10:00,70.55,70.57,70.45,70.56,16763.0,53.7972,53.8125,53.721,53.8049,16763.0
2020-06-12 13:15:00,70.56,70.62,70.46,70.55,22114.0,53.8049,53.8506,53.7286,53.7972,22114.0
2020-06-12 13:20:00,70.53,70.69,70.44,70.48,28852.0,53.782,53.904,53.7134,53.7439,28852.0
2020-06-12 13:25:00,70.48,70.67,70.45,70.49,25648.0,53.7439,53.8887,53.721,53.7515,25648.0
2020-06-12 13:30:00,70.47,70.59,70.3,70.3,31810.0,53.7362,53.8277,53.6066,53.6066,31810.0
2020-06-12 13:35:00,70.31,70.39,70.1,70.17,33079.0,53.6142,53.6752,53.4541,53.5075,33079.0
2020-06-12 13:40:00,70.15,70.46,70.1,70.23,55040.0,53.4922,53.7286,53.4541,53.5532,55040.0
2020-06-12 13:45:00,70.25,70.25,69.96,70.01,51850.0,53.5685,53.5685,53.3473,53.3855,51850.0
2020-06-12 13:50:00,70.03,70.09,69.91,70.06,33876.0,53.4007,53.4465,53.3092,53.4236,33876.0
2020-06-12 13:55:00,70.1,70.26,69.98,70.0,35136.0,53.4541,53.5761,53.3626,53.3778,35136.0
2020-06-12 14:00:00,70.0,70.48,69.96,70.32,49010.0,53.3778,53.7439,53.3473,53.6218,49010.0
2020-06-12 14:05:00,70.31,70.34,70.11,70.15,26709.0,53.6142,53.6371,53.4617,53.4922,26709.0
2020-06-12 14:10:00,70.22,70.63,70.21,70.44,34489.0,53.5456,53.8582,53.538,53.7134,34489.0
2020-06-12 14:15:00,70.47,70.56,70.27,70.28,24349.0,53.7362,53.8049,53.5837,53.5913,24349.0
2020-06-12 14:20:00,70.28,70.31,70.17,70.25,11383.0,53.5913,53.6142,53.5075,53.5685,11383.0
2020-06-12 14:25:00,70.25,70.32,70.12,70.2,21218.0,53.5685,53.6218,53.4693,53.5303,21218.0
2020-06-12 14:30:00,70.2,70.46,70.18,70.23,71491.0,53.5303,53.7286,53.5151,53.5532,71491.0
2020-06-12 14:35:00,70.24,70.24,70.05,70.06,29376.0,53.5608,53.5608,53.416,53.4236,29376.0
2020-06-12 14:40:00,70.05,70.15,69.96,70.03,56434.0,53.416,53.4922,53.3473,53.4007,56434.0
2020-06-12 14:45:00,70.02,70.2,70.02,70.12,25766.0,53.3931,53.5303,53.3931,53.4693,25766.0
2020-06-12 14:50:00,70.11,70.36,70.05,70.34,43986.0,53.4617,53.6524,53.416,53.6371,43986.0
2020-06-12 14:55:00,70.36,70.37,70.09,70.26,39413.0,53.6524,53.66,53.4465,53.5761,39413.0
2020-06-12 15:00:00,70.28,70.4,70.24,70.31,63705.0,53.5913,53.6829,53.5608,53.6142,63705.0
2020-06-12 15:05:00,70.32,70.43,70.27,70.36,77939.0,53.6218,53.7057,53.5837,53.6524,77939.0
2020-06-12 15:10:00,70.35,70.56,70.33,70.52,39739.0,53.6447,53.8049,53.6295,53.7744,39739.0
2020-06-12 15:15:00,70.53,70.53,70.21,70.37,43310.0,53.782,53.782,53.538,53.66,43310.0
2020-06-12 15:20:00,70.36,70.4,70.14,70.15,48380.0,53.6524,53.6829,53.4846,53.4922,48380.0
2020-06-12 15:25:00,70.16,70.19,69.99,70.11,94208.0,53.4998,53.5227,53.3702,53.4617,94208.0
2020-06-12 15:30:00,70.11,70.21,69.97,70.21,55920.0,53.4617,53.538,53.355,53.538,55920.0
2020-06-12 15:35:00,70.22,70.35,70.13,70.23,74033.0,53.5456,53.6447,53.477,53.5532,74033.0
2020-06-12 15:40:00,70.23,70.49,70.21,70.44,82208.0,53.5532,53.7515,53.538,53.7134,82208.0
2020-06-12 15:45:00,70.46,70.71,70.44,70.71,101275.0,53.7286,53.9192,53.7134,53.9192,101275.0
2020-06-12 15:50:00,70.71,70.76,70.46,70.53,155885.0,53.9192,53.9574,53.7286,53.782,155885.0
2020-06-12 15:55:00,70.54,70.58,70.4,70.45,368425.0,53.7896,53.8201,53.6829,53.721,368425.0
2020-06-15 09:30:00,69.7,69.99,69.49,69.67,247396.0,53.1491,53.3702,52.9889,53.1262,247396.0
2020-06-15 09:35:00,69.71,69.99,69.55,69.84,77475.0,53.1567,53.3702,53.0347,53.2558,77475.0
2020-06-15 09:40:00,69.84,70.39,69.84,70.19,63624.0,53.2558,53.6752,53.2558,53.5227,63624.0
2020-06-15 09:45:00,70.21,70.26,69.92,69.99,46540.0,53.538,53.5761,53.3168,53.3702,46540.0
2020-06-15 09:50:00,69.99,70.34,69.93,70.3,64152.0,53.3702,53.6371,53.3245,53.6066,64152.0
2020-06-15 09:55:00,70.32,70.38,70.04,70.21,73205.0,53.6218,53.6676,53.4083,53.538,73205.0
2020-06-15 10:00:00,70.19,70.35,69.99,70.26,51236.0,53.5227,53.6447,53.3702,53.5761,51236.0
2020-06-15 10:05:00,70.28,70.31,70.09,70.13,76656.0,53.5913,53.6142,53.4465,53.477,76656.0
2020-06-15 10:10:00,70.13,70.31,70.07,70.24,57486.0,53.477,53.6142,53.4312,53.5608,57486.0
2020-06-15 10:15:00,70.28,70.45,70.26,70.36,56588.0,53.5913,53.721,53.5761,53.6524,56588.0
2020-06-15 10:20:00,70.38,70.38,70.23,70.23,50424.0,53.6676,53.6676,53.5532,53.5532,50424.0
2020-06-15 10:25:00,70.24,70.33,70.22,70.26,77779.0,53.5608,53.6295,53.5456,53.5761,77779.0
2020-06-15 10:30:00,70.25,70.32,70.11,70.25,41467.0,53.5685,53.6218,53.4617,53.5685,41467.0
2020-06-15 10:35:00,70.25,70.45,70.21,70.33,58575.0,53.5685,53.721,53.538,53.6295,58575.0
2020-06-15 10:40:00,70.33,70.36,70.17,70.29,26837.0,53.6295,53.6524,53.5075,53.599,26837.0
2020-06-15 10:45:00,70.31,70.58,70.25,70.48,31481.0,53.6142,53.8201,53.5685,53.7439,31481.0
2020-06-15 10:50:00,70.46,70.6,70.45,70.48,63359.0,53.7286,53.8354,53.721,53.7439,63359.0
2020-06-15 10:55:00,70.47,70.53,70.41,70.46,30151.0,53.7362,53.782,53.6905,53.7286,30151.0
2020-06-15 11:00:00,70.47,70.59,70.43,70.56,48408.0,53.7362,53.8277,53.7057,53.8049,48408.0
2020-06-15 11:05:00,70.54,70.95,70.51,70.84,50448.0,53.7896,54.1022,53.7667,54.0184,50448.0
2020-06-15 11:10:00,70.85,71.08,70.78,71.01,153637.0,54.026,54.2014,53.9726,54.148,153637.0
2020-06-15 11:15:00,71.02,71.08,70.88,70.96,119303.0,54.1556,54.2014,54.0489,54.1099,119303.0
2020-06-15 11:20:00,70.98,70.98,70.79,70.82,121115.0,54.1251,54.1251,53.9802,54.0031,121115.0
2020-06-15 11:25:00,70.82,70.9,70.54,70.67,81417.0,54.0031,54.0641,53.7896,53.8887,81417.0
2020-06-15 11:30:00,70.64,70.84,70.63,70.68,45905.0,53.8659,54.0184,53.8582,53.8964,45905.0
2020-06-15 11:35:00,70.7,70.91,70.65,70.83,63053.0,53.9116,54.0717,53.8735,54.0107,63053.0
2020-06-15 11:40:00,70.86,70.9,70.6,70.6,48929.0,54.0336,54.0641,53.8354,53.8354,48929.0
2020-06-15 11:45:00,70.6,70.72,70.57,70.7,55679.0,53.8354,53.9269,53.8125,53.9116,55679.0
2020-06-15 11:50:00,70.7,70.87,70.7,70.78,22288.0,53.9116,54.0412,53.9116,53.9726,22288.0
2020-06-15 11:55:00,70.83,71.06,70.81,71.01,20252.0,54.0107,54.1861,53.9955,54.148,20252.0
2020-06-15 12:00:00,71.0,71.29,70.89,71.22,28293.0,54.1404,54.3615,54.0565,54.3081,28293.0
2020-06-15 12:05:00,71.21,71.27,71.14,71.19,16554.0,54.3005,54.3463,54.2471,54.2853,16554.0
2020-06-15 12:10:00,71.2,71.21,71.07,71.14,22358.0,54.2929,54.3005,54.1938,54.2471,22358.0
2020-06-15 12:15:00,71.13,71.24,71.05,71.17,21466.0,54.2395,54.3234,54.1785,54.27,21466.0
2020-06-15 12:20:00,71.16,71.36,71.13,71.36,39599.0,54.2624,54.4149,54.2395,54.4149,39599.0
2020-06-15 12:25:00,71.35,71.43,71.27,71.37,24624.0,54.4073,54.4683,54.3463,54.4225,24624.0
2020-06-15 12:30:00,71.37,71.44,71.29,71.37,28801.0,54.4225,54.4759,54.3615,54.4225,28801.0
2020-06-15 12:35:00,71.39,71.63,71.39,71.58,21490.0,54.4378,54.6208,54.4378,54.5826,21490.0
2020-06-15 12:40:00,71.57,71.69,71.51,71.51,18691.0,54.575,54.6665,54.5293,54.5293,18691.0
2020-06-15 12:45:00,71.52,71.82,71.52,71.76,23121.0,54.5369,54.7657,54.5369,54.7199,23121.0
2020-06-15 12:50:00,71.78,71.88,71.71,71.85,28292.0,54.7352,54.8114,54.6818,54.7885,28292.0
2020-06-15 12:55:00,71.85,71.88,71.77,71.86,32574.0,54.7885,54.8114,54.7275,54.7962,32574.0
2020-06-15 13:00:00,71.85,71.87,71.71,71.8,30723.0,54.7885,54.8038,54.6818,54.7504,30723.0
2020-06-15 13:05:00,71.81,71.9,71.77,71.87,23468.0,54.758,54.8267,54.7275,54.8038,23468.0
2020-06-15 13:10:00,71.89,71.89,71.74,71.79,57114.0,54.819,54.819,54.7047,54.7428,57114.0
2020-06-15 13:15:00,71.76,71.82,71.62,71.65,31353.0,54.7199,54.7657,54.6132,54.636,31353.0
2020-06-15 13:20:00,71.66,71.73,71.64,71.64,32997.0,54.6437,54.697,54.6284,54.6284,32997.0
2020-06-15 13:25:00,71.65,71.7,71.58,71.6,27287.0,54.636,54.6742,54.5826,54.5979,27287.0
2020-06-15 13:30:00,71.6,71.6,71.47,71.56,26071.0,54.5979,54.5979,54.4988,54.5674,26071.0
2020-06-15 13:35:00,71.56,71.69,71.51,71.64,28146.0,54.5674,54.6665,54.5293,54.6284,28146.0
2020-06-15 13:40:00,71.64,71.67,71.5,71.57,17874.0,54.6284,54.6513,54.5216,54.575,17874.0
2020-06-15 13:45:00,71.56,71.57,71.42,71.42,18050.0,54.5674,54.575,54.4606,54.4606,18050.0
2020-06-15 13:50:00,71.42,71.51,71.39,71.43,23408.0,54.4606,54.5293,54.4378,54.4683,23408.0
2020-06-15 13:55:00,71.43,71.45,71.27,71.31,25284.0,54.4683,54.4835,54.3463,54.3768,25284.0
2020-06-15 14:00:00,71.33,72.03,71.33,72.02,57597.0,54.392,54.9258,54.392,54.9182,57597.0
2020-06-15 14:05:00,72.03,72.27,71.98,72.24,156185.0,54.9258,55.1088,54.8877,55.0859,156185.0
2020-06-15 14:10:00,72.25,72.32,72.07,72.13,64371.0,55.0936,55.1469,54.9563,55.002,64371.0
2020-06-15 14:15:00,72.11,72.37,72.1,72.36,37628.0,54.9868,55.1851,54.9792,55.1774,37628.0
2020-06-15 14:20:00,72.35,72.38,72.22,72.37,26263.0,55.1698,55.1927,55.0707,55.1851,26263.0
2020-06-15 14:25:00,72.38,72.39,72.25,72.3,46500.0,55.1927,55.2003,55.0936,55.1317,46500.0
2020-06-15 14:30:00,72.33,72.39,72.13,72.17,38067.0,55.1546,55.2003,55.002,55.0325,38067.0
2020-06-15 14:35:00,72.18,72.31,72.17,72.25,20813.0,55.0402,55.1393,55.0325,55.0936,20813.0
2020-06-15 14:40:00,72.23,72.34,72.16,72.18,36683.0,55.0783,55.1622,55.0249,55.0402,36683.0
2020-06-15 14:45:00,72.17,72.25,72.13,72.19,45348.0,55.0325,55.0936,55.002,55.0478,45348.0
2020-06-15 14:50:00,72.22,72.24,72.03,72.05,26965.0,55.0707,55.0859,54.9258,54.941,26965.0
2020-06-15 14:55:00,72.05,72.14,72.04,72.08,24422.0,54.941,55.0097,54.9334,54.9639,24422.0
2020-06-15 15:00:00,72.09,72.4,72.09,72.3,104750.0,54.9715,55.2079,54.9715,55.1317,104750.0
2020-06-15 15:05:00,72.32,72.35,72.15,72.3,53142.0,55.1469,55.1698,55.0173,55.1317,53142.0
2020-06-15 15:10:00,72.28,72.37,72.21,72.26,49095.0,55.1164,55.1851,55.0631,55.1012,49095.0
2020-06-15 15:15:00,72.27,72.27,72.11,72.19,92722.0,55.1088,55.1088,54.9868,55.0478,92722.0
2020-06-15 15:20:00,72.2,72.22,72.06,72.15,70044.0,55.0554,55.0707,54.9487,55.0173,70044.0
2020-06-15 15:25:00,72.17,72.26,71.92,71.99,71787.0,55.0325,55.1012,54.8419,54.8953,71787.0
2020-06-15 15:30:00,72.0,72.05,71.78,71.81,70652.0,54.9029,54.941,54.7352,54.758,70652.0
2020-06-15 15:35:00,71.8,71.8,71.6,71.63,103386.0,54.7504,54.7504,54.5979,54.6208,103386.0
2020-06-15 15:40:00,71.62,71.82,71.57,71.67,122056.0,54.6132,54.7657,54.575,54.6513,122056.0
2020-06-15 15:45:00,71.67,71.9,71.65,71.9,172352.0,54.6513,54.8267,54.636,54.8267,172352.0
2020-06-15 15:50:00,71.89,72.29,71.87,72.18,157782.0,54.819,55.1241,54.8038,55.0402,157782.0
2020-06-15 15:55:00,72.19,72.26,72.0,72.26,230563.0,55.0478,55.1012,54.9029,55.1012,230563.0
2020-06-16 09:30:00,74.24,74.59,73.88,74.42,257783.0,56.611,56.8779,56.3365,56.7483,257783.0
2020-06-16 09:35:00,74.41,74.85,74.31,74.75,121164.0,56.7406,57.0762,56.6644,56.9999,121164.0
2020-06-16 09:40:00,74.75,75.04,74.61,75.0,135105.0,56.9999,57.221,56.8931,57.1905,135105.0
2020-06-16 09:45:00,74.99,75.13,74.65,74.65,64660.0,57.1829,57.2897,56.9236,56.9236,64660.0
2020-06-16 09:50:00,74.64,74.81,74.49,74.58,119455.0,56.916,57.0457,56.8016,56.8703,119455.0
2020-06-16 09:55:00,74.58,74.64,74.48,74.51,50150.0,56.8703,56.916,56.794,56.8169,50150.0
2020-06-16 10:00:00,74.52,74.8,74.42,74.8,58687.0,56.8245,57.038,56.7483,57.038,58687.0
2020-06-16 10:05:00,74.78,74.81,74.59,74.59,36298.0,57.0228,57.0457,56.8779,56.8779,36298.0
2020-06-16 10:10:00,74.59,74.87,74.43,74.84,37789.0,56.8779,57.0914,56.7559,57.0685,37789.0
2020-06-16 10:15:00,74.85,75.09,74.84,75.06,53471.0,57.0762,57.2592,57.0685,57.2363,53471.0
2020-06-16 10:20:00,75.06,75.06,74.85,74.98,34589.0,57.2363,57.2363,57.0762,57.1753,34589.0
2020-06-16 10:25:00,75.01,75.09,74.96,75.03,36924.0,57.1982,57.2592,57.16,57.2134,36924.0
2020-06-16 10:30:00,75.03,75.07,74.8,74.81,55353.0,57.2134,57.2439,57.038,57.0457,55353.0
2020-06-16 10:35:00,74.81,74.85,74.54,74.65,42117.0,57.0457,57.0762,56.8398,56.9236,42117.0
2020-06-16 10:40:00,74.65,74.8,74.6,74.78,84519.0,56.9236,57.038,56.8855,57.0228,84519.0
2020-06-16 10:45:00,74.78,74.93,74.61,74.85,78914.0,57.0228,57.1372,56.8931,57.0762,78914.0
2020-06-16 10:50:00,74.85,74.9,74.41,74.55,115309.0,57.0762,57.1143,56.7406,56.8474,115309.0
2020-06-16 10:55:00,74.56,74.65,74.06,74.11,161018.0,56.855,56.9236,56.4738,56.5119,161018.0
2020-06-16 11:00:00,74.08,74.35,73.65,74.35,82239.0,56.489,56.6949,56.1611,56.6949,82239.0
2020-06-16 11:05:00,74.42,74.47,74.21,74.37,46125.0,56.7483,56.7864,56.5881,56.7101,46125.0
2020-06-16 11:10:00,74.38,74.38,74.14,74.26,49078.0,56.7178,56.7178,56.5348,56.6263,49078.0
2020-06-16 11:15:00,74.29,74.54,74.27,74.42,34610.0,56.6491,56.8398,56.6339,56.7483,34610.0
2020-06-16 11:20:00,74.41,74.6,74.32,74.53,38119.0,56.7406,56.8855,56.672,56.8321,38119.0
2020-06-16 11:25:00,74.5,74.52,74.34,74.43,47706.0,56.8093,56.8245,56.6873,56.7559,47706.0
2020-06-16 11:30:00,74.42,74.7,74.26,74.34,63884.0,56.7483,56.9618,56.6263,56.6873,63884.0
2020-06-16 11:35:00,74.36,74.41,74.22,74.34,30240.0,56.7025,56.7406,56.5958,56.6873,30240.0
2020-06-16 11:40:00,74.25,74.43,74.23,74.31,23079.0,56.6186,56.7559,56.6034,56.6644,23079.0
2020-06-16 11:45:00,74.28,74.56,74.28,74.48,38747.0,56.6415,56.855,56.6415,56.794,38747.0
2020-06-16 11:50:00,74.48,74.58,74.28,74.31,29716.0,56.794,56.8703,56.6415,56.6644,29716.0
2020-06-16 11:55:00,74.33,74.39,74.24,74.26,24359.0,56.6796,56.7254,56.611,56.6263,24359.0
2020-06-16 12:00:00,74.27,74.31,74.06,74.08,49888.0,56.6339,56.6644,56.4738,56.489,49888.0
2020-06-16 12:05:00,74.08,74.1,73.84,73.98,35263.0,56.489,56.5043,56.306,56.4127,35263.0
2020-06-16 12:10:00,73.98,74.16,73.96,74.11,31018.0,56.4127,56.55,56.3975,56.5119,31018.0
2020-06-16 12:15:00,74.12,74.17,74.01,74.17,34861.0,56.5195,56.5576,56.4356,56.5576,34861.0
2020-06-16 12:20:00,74.18,74.32,74.16,74.21,49719.0,56.5653,56.672,56.55,56.5881,49719.0
2020-06-16 12:25:00,74.25,74.44,74.24,74.42,18694.0,56.6186,56.7635,56.611,56.7483,18694.0
2020-06-16 12:30:00,74.41,74.72,74.41,74.71,23855.0,56.7406,56.977,56.7406,56.9694,23855.0
2020-06-16 12:35:00,74.71,74.96,74.71,74.96,31908.0,56.9694,57.16,56.9694,57.16,31908.0
2020-06-16 12:40:00,74.96,75.04,74.84,74.97,35524.0,57.16,57.221,57.0685,57.1677,35524.0
2020-06-16 12:45:00,74.99,75.01,74.84,74.87,13064.0,57.1829,57.1982,57.0685,57.0914,13064.0
2020-06-16 12:50:00,74.88,74.94,74.81,74.92,17365.0,57.099,57.1448,57.0457,57.1295,17365.0
2020-06-16 12:55:00,74.92,74.99,74.82,74.95,26586.0,57.1295,57.1829,57.0533,57.1524,26586.0
2020-06-16 13:00:00,74.95,75.06,74.92,74.92,23346.0,57.1524,57.2363,57.1295,57.1295,23346.0
2020-06-16 13:05:00,74.88,74.88,74.71,74.76,38342.0,57.099,57.099,56.9694,57.0075,38342.0
2020-06-16 13:10:00,74.76,74.85,74.75,74.84,18646.0,57.0075,57.0762,56.9999,57.0685,18646.0
2020-06-16 13:15:00,74.85,74.96,74.77,74.85,51754.0,57.0762,57.16,57.0152,57.0762,51754.0
2020-06-16 13:20:00,74.84,74.87,74.78,74.83,15035.0,57.0685,57.0914,57.0228,57.0609,15035.0
2020-06-16 13:25:00,74.81,74.95,74.8,74.85,16945.0,57.0457,57.1524,57.038,57.0762,16945.0
2020-06-16 13:30:00,74.85,74.85,74.73,74.73,25016.0,57.0762,57.0762,56.9847,56.9847,25016.0
2020-06-16 13:35:00,74.74,74.76,74.61,74.65,15702.0,56.9923,57.0075,56.8931,56.9236,15702.0
2020-06-16 13:40:00,74.68,74.75,74.6,74.62,39736.0,56.9465,56.9999,56.8855,56.9008,39736.0
2020-06-16 13:45:00,74.61,74.67,74.55,74.63,18400.0,56.8931,56.9389,56.8474,56.9084,18400.0
2020-06-16 13:50:00,74.62,74.69,74.47,74.49,20981.0,56.9008,56.9542,56.7864,56.8016,20981.0
2020-06-16 13:55:00,74.46,74.47,74.39,74.44,19781.0,56.7788,56.7864,56.7254,56.7635,19781.0
2020-06-16 14:00:00,74.44,74.59,74.42,74.55,36073.0,56.7635,56.8779,56.7483,56.8474,36073.0
2020-06-16 14:05:00,74.54,74.64,74.46,74.61,35475.0,56.8398,56.916,56.7788,56.8931,35475.0
2020-06-16 14:10:00,74.63,74.8,74.62,74.77,23029.0,56.9084,57.038,56.9008,57.0152,23029.0
2020-06-16 14:15:00,74.78,74.92,74.77,74.88,26489.0,57.0228,57.1295,57.0152,57.099,26489.0
2020-06-16 14:20:00,74.89,74.94,74.45,74.64,42311.0,57.1067,57.1448,56.7711,56.916,42311.0
2020-06-16 14:25:00,74.64,74.72,74.59,74.69,36424.0,56.916,56.977,56.8779,56.9542,36424.0
2020-06-16 14:30:00,74.72,74.89,74.71,74.83,29957.0,56.977,57.1067,56.9694,57.0609,29957.0
2020-06-16 14:35:00,74.81,74.88,74.75,74.82,18509.0,57.0457,57.099,56.9999,57.0533,18509.0
2020-06-16 14:40:00,74.85,74.88,74.76,74.81,25858.0,57.0762,57.099,57.0075,57.0457,25858.0
2020-06-16 14:45:00,74.82,74.83,74.63,74.79,19617.0,57.0533,57.0609,56.9084,57.0304,19617.0
2020-06-16 14:50:00,74.83,74.85,74.7,74.78,29504.0,57.0609,57.0762,56.9618,57.0228,29504.0
2020-06-16 14:55:00,74.81,74.88,74.75,74.83,17697.0,57.0457,57.099,56.9999,57.0609,17697.0
2020-06-16 15:00:00,74.82,74.95,74.72,74.86,31177.0,57.0533,57.1524,56.977,57.0838,31177.0
2020-06-16 15:05:00,74.86,74.96,74.64,74.67,35954.0,57.0838,57.16,56.916,56.9389,35954.0
2020-06-16 15:10:00,74.67,74.79,74.65,74.68,35642.0,56.9389,57.0304,56.9236,56.9465,35642.0
2020-06-16 15:15:00,74.66,74.67,74.24,74.34,40741.0,56.9313,56.9389,56.611,56.6873,40741.0
2020-06-16 15:20:00,74.34,74.53,74.34,74.42,64090.0,56.6873,56.8321,56.6873,56.7483,64090.0
2020-06-16 15:25:00,74.41,74.54,74.36,74.48,41765.0,56.7406,56.8398,56.7025,56.794,41765.0
2020-06-16 15:30:00,74.48,74.68,74.42,74.66,50945.0,56.794,56.9465,56.7483,56.9313,50945.0
2020-06-16 15:35:00,74.65,74.65,74.39,74.42,72453.0,56.9236,56.9236,56.7254,56.7483,72453.0
2020-06-16 15:40:00,74.43,74.51,74.3,74.33,59022.0,56.7559,56.8169,56.6568,56.6796,59022.0
2020-06-16 15:45:00,74.33,74.51,74.22,74.27,86226.0,56.6796,56.8169,56.5958,56.6339,86226.0
2020-06-16 15:50:00,74.28,74.52,74.19,74.3,115357.0,56.6415,56.8245,56.5729,56.6568,115357.0
2020-06-16 15:55:00,74.28,74.73,74.17,74.73,293017.0,56.6415,56.9847,56.5576,56.9847,293017.0
2020-06-17 09:30:00,74.9,75.34,74.86,75.0,222093.0,57.1143,57.4498,57.0838,57.1905,222093.0
2020-06-17 09:35:00,75.05,75.24,74.94,75.03,89937.0,57.2287,57.3735,57.1448,57.2134,89937.0
2020-06-17 09:40:00,75.02,75.26,74.96,75.09,48024.0,57.2058,57.3888,57.16,57.2592,48024.0
2020-06-17 09:45:00,75.12,75.18,75.02,75.02,30013.0,57.282,57.3278,57.2058,57.2058,30013.0
2020-06-17 09:50:00,75.05,75.21,75.02,75.06,39508.0,57.2287,57.3507,57.2058,57.2363,39508.0
2020-06-17 09:55:00,75.05,75.05,74.9,74.93,77530.0,57.2287,57.2287,57.1143,57.1372,77530.0
2020-06-17 10:00:00,74.91,75.02,74.84,74.84,51502.0,57.1219,57.2058,57.0685,57.0685,51502.0
2020-06-17 10:05:00,74.83,75.19,74.74,75.15,44585.0,57.0609,57.3354,56.9923,57.3049,44585.0
2020-06-17 10:10:00,75.14,75.29,75.04,75.04,41960.0,57.2973,57.4117,57.221,57.221,41960.0
2020-06-17 10:15:00,75.14,75.22,74.95,75.03,32467.0,57.2973,57.3583,57.1524,57.2134,32467.0
2020-06-17 10:20:00,75.06,75.08,74.83,74.84,81358.0,57.2363,57.2515,57.0609,57.0685,81358.0
2020-06-17 10:25:00,74.87,75.05,74.72,74.93,61226.0,57.0914,57.2287,56.977,57.1372,61226.0
2020-06-17 10:30:00,74.92,75.06,74.77,75.03,49617.0,57.1295,57.2363,57.0152,57.2134,49617.0
2020-06-17 10:35:00,75.04,75.1,74.99,75.06,43347.0,57.221,57.2668,57.1829,57.2363,43347.0
2020-06-17 10:40:00,75.06,75.08,74.97,75.05,37320.0,57.2363,57.2515,57.1677,57.2287,37320.0
2020-06-17 10:45:00,75.06,75.12,74.98,75.05,18601.0,57.2363,57.282,57.1753,57.2287,18601.0
2020-06-17 10:50:00,75.04,75.16,75.0,75.1,28107.0,57.221,57.3125,57.1905,57.2668,28107.0
2020-06-17 10:55:00,75.1,75.21,74.96,74.96,35331.0,57.2668,57.3507,57.16,57.16,35331.0
2020-06-17 11:00:00,74.96,75.02,74.93,74.93,21006.0,57.16,57.2058,57.1372,57.1372,21006.0
2020-06-17 11:05:00,74.97,75.03,74.93,74.97,19266.0,57.1677,57.2134,57.1372,57.1677,19266.0
2020-06-17 11:10:00,74.98,75.01,74.9,74.95,19017.0,57.1753,57.1982,57.1143,57.1524,19017.0
2020-06-17 11:15:00,74.96,75.04,74.83,74.95,21562.0,57.16,57.221,57.0609,57.1524,21562.0
2020-06-17 11:20:00,74.93,74.95,74.75,74.78,34095.0,57.1372,57.1524,56.9999,57.0228,34095.0
2020-06-17 11:25:00,74.78,74.9,74.72,74.89,32097.0,57.0228,57.1143,56.977,57.1067,32097.0
2020-06-17 11:30:00,74.89,75.0,74.82,75.0,19941.0,57.1067,57.1905,57.0533,57.1905,19941.0
2020-06-17 11:35:00,74.99,75.07,74.96,74.99,45403.0,57.1829,57.2439,57.16,57.1829,45403.0
2020-06-17 11:40:00,74.99,75.12,74.99,75.09,31436.0,57.1829,57.282,57.1829,57.2592,31436.0
2020-06-17 11:45:00,75.1,75.17,75.06,75.08,19833.0,57.2668,57.3202,57.2363,57.2515,19833.0
2020-06-17 11:50:00,75.09,75.09,74.99,75.03,30280.0,57.2592,57.2592,57.1829,57.2134,30280.0
2020-06-17 11:55:00,75.02,75.12,75.01,75.03,20213.0,57.2058,57.282,57.1982,57.2134,20213.0
2020-06-17 12:00:00,75.03,75.06,74.88,74.9,26625.0,57.2134,57.2363,57.099,57.1143,26625.0
2020-06-17 12:05:00,74.9,74.97,74.88,74.89,15657.0,57.1143,57.1677,57.099,57.1067,15657.0
2020-06-17 12:10:00,74.9,74.94,74.79,74.83,36487.0,57.1143,57.1448,57.0304,57.0609,36487.0
2020-06-17 12:15:00,74.81,74.85,74.75,74.83,35549.0,57.0457,57.0762,56.9999,57.0609,35549.0
2020-06-17 12:20:00,74.83,74.85,74.71,74.82,87455.0,57.0609,57.0762,56.9694,57.0533,87455.0
2020-06-17 12:25:00,74.81,74.81,74.56,74.58,54845.0,57.0457,57.0457,56.855,56.8703,54845.0
2020-06-17 12:30:00,74.57,74.82,74.53,74.77,21797.0,56.8626,57.0533,56.8321,57.0152,21797.0
2020-06-17 12:35:00,74.78,74.86,74.72,74.79,34955.0,57.0228,57.0838,56.977,57.0304,34955.0
2020-06-17 12:40:00,74.79,74.8,74.7,74.78,27272.0,57.0304,57.038,56.9618,57.0228,27272.0
2020-06-17 12:45:00,74.78,74.82,74.65,74.73,20841.0,57.0228,57.0533,56.9236,56.9847,20841.0
2020-06-17 12:50:00,74.71,74.74,74.66,74.72,17045.0,56.9694,56.9923,56.9313,56.977,17045.0
2020-06-17 12:55:00,74.71,74.73,74.63,74.73,16971.0,56.9694,56.9847,56.9084,56.9847,16971.0
2020-06-17 13:00:00,74.76,74.89,74.76,74.84,16546.0,57.0075,57.1067,57.0075,57.0685,16546.0
2020-06-17 13:05:00,74.84,74.9,74.81,74.88,19377.0,57.0685,57.1143,57.0457,57.099,19377.0
2020-06-17 13:10:00,74.87,74.87,74.79,74.83,14102.0,57.0914,57.0914,57.0304,57.0609,14102.0
2020-06-17 13:15:00,74.83,74.85,74.77,74.8,9634.0,57.0609,57.0762,57.0152,57.038,9634.0
2020-06-17 13:20:00,74.8,74.81,74.73,74.74,16146.0,57.038,57.0457,56.9847,56.9923,16146.0
2020-06-17 13:25:00,74.75,74.88,74.74,74.8,24709.0,56.9999,57.099,56.9923,57.038,24709.0
2020-06-17 13:30:00,74.8,74.86,74.78,74.81,20117.0,57.038,57.0838,57.0228,57.0457,20117.0
2020-06-17 13:35:00,74.81,74.87,74.78,74.86,26283.0,57.0457,57.0914,57.0228,57.0838,26283.0
2020-06-17 13:40:00,74.85,74.87,74.7,74.7,21280.0,57.0762,57.0914,56.9618,56.9618,21280.0
2020-06-17 13:45:00,74.69,74.72,74.65,74.7,19947.0,56.9542,56.977,56.9236,56.9618,19947.0
2020-06-17 13:50:00,74.71,74.8,74.71,74.78,29876.0,56.9694,57.038,56.9694,57.0228,29876.0
2020-06-17 13:55:00,74.77,74.83,74.7,74.7,20884.0,57.0152,57.0609,56.9618,56.9618,20884.0
2020-06-17 14:00:00,74.7,74.7,74.56,74.57,16830.0,56.9618,56.9618,56.855,56.8626,16830.0
2020-06-17 14:05:00,74.56,74.73,74.56,74.73,18266.0,56.855,56.9847,56.855,56.9847,18266.0
2020-06-17 14:10:00,74.7,74.77,74.7,74.72,17456.0,56.9618,57.0152,56.9618,56.977,17456.0
2020-06-17 14:15:00,74.71,74.76,74.67,74.68,26824.0,56.9694,57.0075,56.9389,56.9465,26824.0
2020-06-17 14:20:00,74.68,74.69,74.62,74.62,14503.0,56.9465,56.9542,56.9008,56.9008,14503.0
2020-06-17 14:25:00,74.63,74.67,74.59,74.65,17667.0,56.9084,56.9389,56.8779,56.9236,17667.0
2020-06-17 14:30:00,74.65,74.69,74.58,74.6,27098.0,56.9236,56.9542,56.8703,56.8855,27098.0
2020-06-17 14:35:00,74.6,74.67,74.59,74.67,22654.0,56.8855,56.9389,56.8779,56.9389,22654.0
2020-06-17 14:40:00,74.67,74.86,74.67,74.78,28903.0,56.9389,57.0838,56.9389,57.0228,28903.0
2020-06-17 14:45:00,74.79,74.82,74.72,74.8,33022.0,57.0304,57.0533,56.977,57.038,33022.0
2020-06-17 14:50:00,74.78,74.89,74.72,74.73,20535.0,57.0228,57.1067,56.977,56.9847,20535.0
2020-06-17 14:55:00,74.74,74.74,74.53,74.54,29300.0,56.9923,56.9923,56.8321,56.8398,29300.0
2020-06-17 15:00:00,74.51,74.51,74.37,74.41,45869.0,56.8169,56.8169,56.7101,56.7406,45869.0
2020-06-17 15:05:00,74.41,74.46,74.38,74.44,17771.0,56.7406,56.7788,56.7178,56.7635,17771.0
2020-06-17 15:10:00,74.43,74.43,74.29,74.37,28076.0,56.7559,56.7559,56.6491,56.7101,28076.0
2020-06-17 15:15:00,74.38,74.41,74.25,74.32,26114.0,56.7178,56.7406,56.6186,56.672,26114.0
2020-06-17 15:20:00,74.33,74.4,74.22,74.25,29346.0,56.6796,56.733,56.5958,56.6186,29346.0
2020-06-17 15:25:00,74.26,74.28,74.12,74.21,31145.0,56.6263,56.6415,56.5195,56.5881,31145.0
2020-06-17 15:30:00,74.22,74.27,74.11,74.27,34568.0,56.5958,56.6339,56.5119,56.6339,34568.0
2020-06-17 15:35:00,74.24,74.31,74.14,74.15,54343.0,56.611,56.6644,56.5348,56.5424,54343.0
2020-06-17 15:40:00,74.15,74.17,73.85,73.93,74411.0,56.5424,56.5576,56.3136,56.3746,74411.0
2020-06-17 15:45:00,73.93,74.05,73.93,73.97,70844.0,56.3746,56.4661,56.3746,56.4051,70844.0
2020-06-17 15:50:00,73.96,74.14,73.92,74.12,96831.0,56.3975,56.5348,56.367,56.5195,96831.0
2020-06-17 15:55:00,74.12,74.14,74.05,74.09,149200.0,56.5195,56.5348,56.4661,56.4966,149200.0
2020-06-18 09:30:00,73.5,73.97,73.37,73.48,131456.0,56.0467,56.4051,55.9476,56.0315,131456.0
2020-06-18 09:35:00,73.44,73.64,73.36,73.61,50842.0,56.001,56.1535,55.94,56.1306,50842.0
2020-06-18 09:40:00,73.61,73.74,73.54,73.56,72054.0,56.1306,56.2297,56.0772,56.0925,72054.0
2020-06-18 09:45:00,73.57,73.84,73.57,73.82,56191.0,56.1001,56.306,56.1001,56.2907,56191.0
2020-06-18 09:50:00,73.84,73.95,73.77,73.85,37752.0,56.306,56.3899,56.2526,56.3136,37752.0
2020-06-18 09:55:00,73.83,73.97,73.83,73.88,40913.0,56.2984,56.4051,56.2984,56.3365,40913.0
2020-06-18 10:00:00,73.89,74.04,73.81,73.95,24389.0,56.3441,56.4585,56.2831,56.3899,24389.0
2020-06-18 10:05:00,73.97,74.16,73.97,74.0,28514.0,56.4051,56.55,56.4051,56.428,28514.0
2020-06-18 10:10:00,73.99,74.18,73.93,74.18,23740.0,56.4204,56.5653,56.3746,56.5653,23740.0
2020-06-18 10:15:00,74.19,74.21,74.07,74.2,23264.0,56.5729,56.5881,56.4814,56.5805,23264.0
2020-06-18 10:20:00,74.21,74.29,74.17,74.27,34246.0,56.5881,56.6491,56.5576,56.6339,34246.0
2020-06-18 10:25:00,74.27,74.47,74.24,74.37,19698.0,56.6339,56.7864,56.611,56.7101,19698.0
2020-06-18 10:30:00,74.37,74.45,74.15,74.39,26235.0,56.7101,56.7711,56.5424,56.7254,26235.0
2020-06-18 10:35:00,74.42,74.74,74.4,74.55,40688.0,56.7483,56.9923,56.733,56.8474,40688.0
2020-06-18 10:40:00,74.55,74.64,74.48,74.58,26816.0,56.8474,56.916,56.794,56.8703,26816.0
2020-06-18 10:45:00,74.59,74.73,74.51,74.66,14756.0,56.8779,56.9847,56.8169,56.9313,14756.0
2020-06-18 10:50:00,74.67,74.67,74.45,74.46,24560.0,56.9389,56.9389,56.7711,56.7788,24560.0
2020-06-18 10:55:00,74.48,74.78,74.46,74.7,24417.0,56.794,57.0228,56.7788,56.9618,24417.0
2020-06-18 11:00:00,74.72,74.74,74.52,74.59,22654.0,56.977,56.9923,56.8245,56.8779,22654.0
2020-06-18 11:05:00,74.58,74.63,74.5,74.54,21064.0,56.8703,56.9084,56.8093,56.8398,21064.0
2020-06-18 11:10:00,74.53,74.56,74.42,74.43,31524.0,56.8321,56.855,56.7483,56.7559,31524.0
2020-06-18 11:15:00,74.44,74.52,74.4,74.42,18897.0,56.7635,56.8245,56.733,56.7483,18897.0
2020-06-18 11:20:00,74.42,74.42,74.33,74.37,14968.0,56.7483,56.7483,56.6796,56.7101,14968.0
2020-06-18 11:25:00,74.38,74.46,74.25,74.31,25165.0,56.7178,56.7788,56.6186,56.6644,25165.0
2020-06-18 11:30:00,74.33,74.46,74.33,74.38,11410.0,56.6796,56.7788,56.6796,56.7178,11410.0
2020-06-18 11:35:00,74.39,74.42,74.35,74.36,11395.0,56.7254,56.7483,56.6949,56.7025,11395.0
2020-06-18 11:40:00,74.36,74.41,74.28,74.3,9024.0,56.7025,56.7406,56.6415,56.6568,9024.0
2020-06-18 11:45:00,74.29,74.36,74.28,74.34,11692.0,56.6491,56.7025,56.6415,56.6873,11692.0
2020-06-18 11:50:00,74.33,74.33,74.2,74.2,19872.0,56.6796,56.6796,56.5805,56.5805,19872.0
2020-06-18 11:55:00,74.21,74.22,74.09,74.14,27728.0,56.5881,56.5958,56.4966,56.5348,27728.0
2020-06-18 12:00:00,74.12,74.17,74.05,74.07,17317.0,56.5195,56.5576,56.4661,56.4814,17317.0
2020-06-18 12:05:00,74.08,74.21,74.05,74.18,14630.0,56.489,56.5881,56.4661,56.5653,14630.0
2020-06-18 12:10:00,74.16,74.24,74.14,74.16,21799.0,56.55,56.611,56.5348,56.55,21799.0
2020-06-18 12:15:00,74.2,74.23,74.15,74.16,11690.0,56.5805,56.6034,56.5424,56.55,11690.0
2020-06-18 12:20:00,74.15,74.25,74.15,74.23,11691.0,56.5424,56.6186,56.5424,56.6034,11691.0
2020-06-18 12:25:00,74.26,74.34,74.24,74.28,17126.0,56.6263,56.6873,56.611,56.6415,17126.0
2020-06-18 12:30:00,74.28,74.3,74.22,74.24,15662.0,56.6415,56.6568,56.5958,56.611,15662.0
2020-06-18 12:35:00,74.25,74.26,74.13,74.17,15404.0,56.6186,56.6263,56.5271,56.5576,15404.0
2020-06-18 12:40:00,74.17,74.21,74.14,74.19,8607.0,56.5576,56.5881,56.5348,56.5729,8607.0
2020-06-18 12:45:00,74.19,74.23,74.18,74.21,9545.0,56.5729,56.6034,56.5653,56.5881,9545.0
2020-06-18 12:50:00,74.22,74.45,74.2,74.4,19296.0,56.5958,56.7711,56.5805,56.733,19296.0
2020-06-18 12:55:00,74.41,74.43,74.36,74.43,8915.0,56.7406,56.7559,56.7025,56.7559,8915.0
2020-06-18 13:00:00,74.43,74.5,74.35,74.36,27078.0,56.7559,56.8093,56.6949,56.7025,27078.0
2020-06-18 13:05:00,74.33,74.39,74.32,74.37,13708.0,56.6796,56.7254,56.672,56.7101,13708.0
2020-06-18 13:10:00,74.37,74.4,74.31,74.34,9483.0,56.7101,56.733,56.6644,56.6873,9483.0
2020-06-18 13:15:00,74.36,74.43,74.3,74.42,16243.0,56.7025,56.7559,56.6568,56.7483,16243.0
2020-06-18 13:20:00,74.43,74.45,74.38,74.42,15033.0,56.7559,56.7711,56.7178,56.7483,15033.0
2020-06-18 13:25:00,74.43,74.48,74.39,74.47,12865.0,56.7559,56.794,56.7254,56.7864,12865.0
2020-06-18 13:30:00,74.48,74.54,74.47,74.53,10823.0,56.794,56.8398,56.7864,56.8321,10823.0
2020-06-18 13:35:00,74.54,74.59,74.52,74.59,9716.0,56.8398,56.8779,56.8245,56.8779,9716.0
2020-06-18 13:40:00,74.58,74.65,74.56,74.64,17533.0,56.8703,56.9236,56.855,56.916,17533.0
2020-06-18 13:45:00,74.65,74.69,74.57,74.6,17256.0,56.9236,56.9542,56.8626,56.8855,17256.0
2020-06-18 13:50:00,74.6,74.69,74.6,74.67,15211.0,56.8855,56.9542,56.8855,56.9389,15211.0
2020-06-18 13:55:00,74.67,74.69,74.6,74.61,24948.0,56.9389,56.9542,56.8855,56.8931,24948.0
2020-06-18 14:00:00,74.61,74.62,74.38,74.38,25034.0,56.8931,56.9008,56.7178,56.7178,25034.0
2020-06-18 14:05:00,74.4,74.5,74.37,74.48,21348.0,56.733,56.8093,56.7101,56.794,21348.0
2020-06-18 14:10:00,74.48,74.48,74.36,74.4,23444.0,56.794,56.794,56.7025,56.733,23444.0
2020-06-18 14:15:00,74.39,74.39,74.31,74.34,34559.0,56.7254,56.7254,56.6644,56.6873,34559.0
2020-06-18 14:20:00,74.33,74.46,74.32,74.46,22873.0,56.6796,56.7788,56.672,56.7788,22873.0
2020-06-18 14:25:00,74.46,74.49,74.42,74.48,19922.0,56.7788,56.8016,56.7483,56.794,19922.0
2020-06-18 14:30:00,74.49,74.53,74.36,74.46,21547.0,56.8016,56.8321,56.7025,56.7788,21547.0
2020-06-18 14:35:00,74.43,74.53,74.38,74.45,27776.0,56.7559,56.8321,56.7178,56.7711,27776.0
2020-06-18 14:40:00,74.47,74.48,74.32,74.32,14230.0,56.7864,56.794,56.672,56.672,14230.0
2020-06-18 14:45:00,74.35,74.37,74.32,74.32,18677.0,56.6949,56.7101,56.672,56.672,18677.0
2020-06-18 14:50:00,74.33,74.43,74.32,74.4,18673.0,56.6796,56.7559,56.672,56.733,18673.0
2020-06-18 14:55:00,74.4,74.4,74.26,74.27,23501.0,56.733,56.733,56.6263,56.6339,23501.0
2020-06-18 15:00:00,74.29,74.3,74.12,74.18,28628.0,56.6491,56.6568,56.5195,56.5653,28628.0
2020-06-18 15:05:00,74.17,74.27,74.13,74.27,27618.0,56.5576,56.6339,56.5271,56.6339,27618.0
2020-06-18 15:10:00,74.26,74.26,74.16,74.17,22282.0,56.6263,56.6263,56.55,56.5576,22282.0
2020-06-18 15:15:00,74.18,74.33,74.16,74.3,28797.0,56.5653,56.6796,56.55,56.6568,28797.0
2020-06-18 15:20:00,74.31,74.34,74.25,74.31,19090.0,56.6644,56.6873,56.6186,56.6644,19090.0
2020-06-18 15:25:00,74.3,74.35,74.29,74.32,32726.0,56.6568,56.6949,56.6491,56.672,32726.0
2020-06-18 15:30:00,74.33,74.48,74.29,74.41,40215.0,56.6796,56.794,56.6491,56.7406,40215.0
2020-06-18 15:35:00,74.41,74.54,74.4,74.52,35369.0,56.7406,56.8398,56.733,56.8245,35369.0
2020-06-18 15:40:00,74.52,74.52,74.39,74.41,42393.0,56.8245,56.8245,56.7254,56.7406,42393.0
2020-06-18 15:45:00,74.41,74.54,74.41,74.5,88924.0,56.7406,56.8398,56.7406,56.8093,88924.0
2020-06-18 15:50:00,74.51,74.68,74.41,74.55,114340.0,56.8169,56.9465,56.7406,56.8474,114340.0
2020-06-18 15:55:00,74.54,74.67,74.51,74.6,206137.0,56.8398,56.9389,56.8169,56.8855,206137.0
2020-06-19 09:30:00,74.0,74.34,73.58,73.87,1169392.0,57.3424,57.6059,57.017,57.2417,1169392.0
2020-06-19 09:35:00,73.86,74.0,73.7,73.82,93495.0,57.2339,57.3424,57.1099,57.2029,93495.0
2020-06-19 09:40:00,73.85,73.97,73.51,73.58,45898.0,57.2262,57.3192,56.9627,57.017,45898.0
2020-06-19 09:45:00,73.58,73.71,73.4,73.66,56682.0,57.017,57.1177,56.8775,57.0789,56682.0
2020-06-19 09:50:00,73.68,73.75,73.34,73.5,46486.0,57.0944,57.1487,56.831,56.955,46486.0
2020-06-19 09:55:00,73.51,73.51,73.21,73.42,33627.0,56.9627,56.9627,56.7302,56.893,33627.0
2020-06-19 10:00:00,73.41,73.53,73.29,73.46,45686.0,56.8852,56.9782,56.7922,56.924,45686.0
2020-06-19 10:05:00,73.46,73.47,73.33,73.37,30647.0,56.924,56.9317,56.8232,56.8542,30647.0
2020-06-19 10:10:00,73.37,73.37,73.28,73.34,38669.0,56.8542,56.8542,56.7845,56.831,38669.0
2020-06-19 10:15:00,73.35,73.64,73.33,73.59,77608.0,56.8387,57.0634,56.8232,57.0247,77608.0
2020-06-19 10:20:00,73.59,73.72,73.52,73.69,36967.0,57.0247,57.1254,56.9705,57.1022,36967.0
2020-06-19 10:25:00,73.7,73.71,73.54,73.58,33839.0,57.1099,57.1177,56.986,57.017,33839.0
2020-06-19 10:30:00,73.56,73.56,73.34,73.37,32435.0,57.0015,57.0015,56.831,56.8542,32435.0
2020-06-19 10:35:00,73.36,73.47,73.34,73.46,33620.0,56.8465,56.9317,56.831,56.924,33620.0
2020-06-19 10:40:00,73.45,73.52,73.35,73.5,26809.0,56.9162,56.9705,56.8387,56.955,26809.0
2020-06-19 10:45:00,73.5,73.66,73.48,73.61,53312.0,56.955,57.0789,56.9395,57.0402,53312.0
2020-06-19 10:50:00,73.63,73.78,73.59,73.75,50743.0,57.0557,57.1719,57.0247,57.1487,50743.0
2020-06-19 10:55:00,73.75,73.78,73.59,73.66,42820.0,57.1487,57.1719,57.0247,57.0789,42820.0
2020-06-19 11:00:00,73.65,73.77,73.61,73.76,35223.0,57.0712,57.1642,57.0402,57.1564,35223.0
2020-06-19 11:05:00,73.75,73.77,73.6,73.62,58976.0,57.1487,57.1642,57.0325,57.048,58976.0
2020-06-19 11:10:00,73.62,73.77,73.57,73.75,57053.0,57.048,57.1642,57.0092,57.1487,57053.0
2020-06-19 11:15:00,73.75,73.79,73.62,73.62,26112.0,57.1487,57.1797,57.048,57.048,26112.0
2020-06-19 11:20:00,73.58,73.79,73.55,73.72,54575.0,57.017,57.1797,56.9937,57.1254,54575.0
2020-06-19 11:25:00,73.72,73.76,73.67,73.75,28986.0,57.1254,57.1564,57.0867,57.1487,28986.0
2020-06-19 11:30:00,73.74,73.76,73.62,73.7,35836.0,57.1409,57.1564,57.048,57.1099,35836.0
2020-06-19 11:35:00,73.7,73.79,73.66,73.77,42680.0,57.1099,57.1797,57.0789,57.1642,42680.0
2020-06-19 11:40:00,73.78,73.87,73.68,73.71,40934.0,57.1719,57.2417,57.0944,57.1177,40934.0
2020-06-19 11:45:00,73.72,73.85,73.72,73.8,17428.0,57.1254,57.2262,57.1254,57.1874,17428.0
2020-06-19 11:50:00,73.8,73.81,73.73,73.75,24072.0,57.1874,57.1952,57.1332,57.1487,24072.0
2020-06-19 11:55:00,73.75,73.76,73.7,73.74,22877.0,57.1487,57.1564,57.1099,57.1409,22877.0
2020-06-19 12:00:00,73.75,73.76,73.55,73.55,40829.0,57.1487,57.1564,56.9937,56.9937,40829.0
2020-06-19 12:05:00,73.54,73.55,73.42,73.5,30507.0,56.986,56.9937,56.893,56.955,30507.0
2020-06-19 12:10:00,73.49,73.63,73.35,73.36,52757.0,56.9472,57.0557,56.8387,56.8465,52757.0
2020-06-19 12:15:00,73.35,73.39,73.11,73.17,117120.0,56.8387,56.8697,56.6528,56.6992,117120.0
2020-06-19 12:20:00,73.18,73.28,72.98,73.04,124963.0,56.707,56.7845,56.552,56.5985,124963.0
2020-06-19 12:25:00,73.05,73.15,72.99,73.09,33349.0,56.6063,56.6837,56.5598,56.6373,33349.0
2020-06-19 12:30:00,73.11,73.24,73.01,73.03,18603.0,56.6528,56.7535,56.5753,56.5908,18603.0
2020-06-19 12:35:00,73.02,73.09,72.98,73.0,20827.0,56.583,56.6373,56.552,56.5675,20827.0
2020-06-19 12:40:00,73.0,73.09,72.93,72.95,21847.0,56.5675,56.6373,56.5133,56.5288,21847.0
2020-06-19 12:45:00,72.96,72.99,72.81,72.94,17495.0,56.5365,56.5598,56.4203,56.521,17495.0
2020-06-19 12:50:00,72.95,72.97,72.85,72.91,13103.0,56.5288,56.5443,56.4513,56.4978,13103.0
2020-06-19 12:55:00,72.92,73.1,72.92,73.03,17551.0,56.5055,56.645,56.5055,56.5908,17551.0
2020-06-19 13:00:00,73.06,73.1,72.95,72.95,14015.0,56.614,56.645,56.5288,56.5288,14015.0
2020-06-19 13:05:00,72.97,73.01,72.86,72.87,15129.0,56.5443,56.5753,56.459,56.4668,15129.0
2020-06-19 13:10:00,72.88,72.97,72.82,72.83,14929.0,56.4745,56.5443,56.428,56.4358,14929.0
2020-06-19 13:15:00,72.83,72.84,72.72,72.81,20444.0,56.4358,56.4435,56.3505,56.4203,20444.0
2020-06-19 13:20:00,72.81,72.81,72.71,72.73,18991.0,56.4203,56.4203,56.3428,56.3583,18991.0
2020-06-19 13:25:00,72.73,72.87,72.73,72.84,22144.0,56.3583,56.4668,56.3583,56.4435,22144.0
2020-06-19 13:30:00,72.84,72.85,72.74,72.77,25344.0,56.4435,56.4513,56.366,56.3893,25344.0
2020-06-19 13:35:00,72.76,72.94,72.76,72.91,13944.0,56.3815,56.521,56.3815,56.4978,13944.0
2020-06-19 13:40:00,72.92,72.93,72.87,72.9,22294.0,56.5055,56.5133,56.4668,56.49,22294.0
2020-06-19 13:45:00,72.88,72.94,72.68,72.68,19397.0,56.4745,56.521,56.3195,56.3195,19397.0
2020-06-19 13:50:00,72.69,72.71,72.62,72.66,15657.0,56.3273,56.3428,56.2731,56.304,15657.0
2020-06-19 13:55:00,72.66,72.73,72.45,72.5,28213.0,56.304,56.3583,56.1413,56.1801,28213.0
2020-06-19 14:00:00,72.47,72.66,72.47,72.54,29936.0,56.1568,56.304,56.1568,56.2111,29936.0
2020-06-19 14:05:00,72.55,72.55,72.28,72.43,48731.0,56.2188,56.2188,56.0096,56.1258,48731.0
2020-06-19 14:10:00,72.41,72.5,72.34,72.49,46745.0,56.1103,56.1801,56.0561,56.1723,46745.0
2020-06-19 14:15:00,72.49,72.56,72.35,72.44,48340.0,56.1723,56.2266,56.0638,56.1336,48340.0
2020-06-19 14:20:00,72.46,72.53,72.41,72.53,28032.0,56.1491,56.2033,56.1103,56.2033,28032.0
2020-06-19 14:25:00,72.53,72.54,72.44,72.49,27914.0,56.2033,56.2111,56.1336,56.1723,27914.0
2020-06-19 14:30:00,72.5,72.69,72.39,72.6,39268.0,56.1801,56.3273,56.0948,56.2576,39268.0
2020-06-19 14:35:00,72.59,72.76,72.59,72.7,32767.0,56.2498,56.3815,56.2498,56.335,32767.0
2020-06-19 14:40:00,72.69,72.7,72.55,72.67,27571.0,56.3273,56.335,56.2188,56.3118,27571.0
2020-06-19 14:45:00,72.65,72.7,72.59,72.59,26497.0,56.2963,56.335,56.2498,56.2498,26497.0
2020-06-19 14:50:00,72.6,72.68,72.51,72.63,24416.0,56.2576,56.3195,56.1878,56.2808,24416.0
2020-06-19 14:55:00,72.62,72.76,72.59,72.7,33110.0,56.2731,56.3815,56.2498,56.335,33110.0
2020-06-19 15:00:00,72.7,72.75,72.64,72.69,22834.0,56.335,56.3738,56.2886,56.3273,22834.0
2020-06-19 15:05:00,72.69,72.72,72.62,72.62,29100.0,56.3273,56.3505,56.2731,56.2731,29100.0
2020-06-19 15:10:00,72.62,72.79,72.57,72.75,50801.0,56.2731,56.4048,56.2343,56.3738,50801.0
2020-06-19 15:15:00,72.75,73.01,72.74,73.0,41779.0,56.3738,56.5753,56.366,56.5675,41779.0
2020-06-19 15:20:00,73.0,73.04,72.94,73.01,33734.0,56.5675,56.5985,56.521,56.5753,33734.0
2020-06-19 15:25:00,73.01,73.01,72.88,72.94,41944.0,56.5753,56.5753,56.4745,56.521,41944.0
2020-06-19 15:30:00,72.94,73.0,72.88,73.0,51219.0,56.521,56.5675,56.4745,56.5675,51219.0
2020-06-19 15:35:00,73.0,73.01,72.68,72.7,69792.0,56.5675,56.5753,56.3195,56.335,69792.0
2020-06-19 15:40:00,72.7,72.7,72.48,72.61,80269.0,56.335,56.335,56.1646,56.2653,80269.0
2020-06-19 15:45:00,72.6,72.64,72.34,72.53,103775.0,56.2576,56.2886,56.0561,56.2033,103775.0
2020-06-19 15:50:00,72.54,72.69,72.33,72.35,135468.0,56.2111,56.3273,56.0483,56.0638,135468.0
2020-06-19 15:55:00,72.34,72.43,72.12,72.2,304440.0,56.0561,56.1258,55.8856,55.9476,304440.0
2020-06-22 09:30:00,72.35,72.73,72.05,72.24,167054.0,56.0638,56.3583,55.8314,55.9786,167054.0
2020-06-22 09:35:00,72.25,72.39,72.12,72.17,105893.0,55.9863,56.0948,55.8856,55.9244,105893.0
2020-06-22 09:40:00,72.1,72.13,71.86,71.91,116258.0,55.8701,55.8934,55.6841,55.7229,116258.0
2020-06-22 09:45:00,71.92,72.12,71.88,72.03,30508.0,55.7306,55.8856,55.6996,55.8159,30508.0
2020-06-22 09:50:00,72.05,72.05,71.77,72.05,42294.0,55.8314,55.8314,55.6144,55.8314,42294.0
2020-06-22 09:55:00,72.07,72.18,71.97,72.0,25253.0,55.8469,55.9321,55.7694,55.7926,25253.0
2020-06-22 10:00:00,71.98,72.09,71.84,72.09,39316.0,55.7771,55.8624,55.6686,55.8624,39316.0
2020-06-22 10:05:00,72.05,72.4,71.99,72.38,25987.0,55.8314,56.1026,55.7849,56.0871,25987.0
2020-06-22 10:10:00,72.37,72.42,72.25,72.39,24937.0,56.0793,56.1181,55.9863,56.0948,24937.0
2020-06-22 10:15:00,72.39,72.51,72.35,72.5,28254.0,56.0948,56.1878,56.0638,56.1801,28254.0
2020-06-22 10:20:00,72.51,72.58,72.37,72.51,44750.0,56.1878,56.2421,56.0793,56.1878,44750.0
2020-06-22 10:25:00,72.51,72.55,72.43,72.49,27309.0,56.1878,56.2188,56.1258,56.1723,27309.0
2020-06-22 10:30:00,72.49,72.53,72.31,72.33,29192.0,56.1723,56.2033,56.0328,56.0483,29192.0
2020-06-22 10:35:00,72.33,72.37,72.1,72.19,25243.0,56.0483,56.0793,55.8701,55.9398,25243.0
2020-06-22 10:40:00,72.18,72.21,72.06,72.09,15541.0,55.9321,55.9553,55.8391,55.8624,15541.0
2020-06-22 10:45:00,72.1,72.16,71.99,72.0,26283.0,55.8701,55.9166,55.7849,55.7926,26283.0
2020-06-22 10:50:00,72.01,72.06,71.93,71.94,48277.0,55.8004,55.8391,55.7384,55.7461,48277.0
2020-06-22 10:55:00,71.95,72.04,71.93,71.99,24014.0,55.7539,55.8236,55.7384,55.7849,24014.0
2020-06-22 11:00:00,71.98,72.04,71.94,72.02,26640.0,55.7771,55.8236,55.7461,55.8081,26640.0
2020-06-22 11:05:00,72.02,72.08,72.0,72.0,17969.0,55.8081,55.8546,55.7926,55.7926,17969.0
2020-06-22 11:10:00,72.01,72.1,71.98,72.06,21282.0,55.8004,55.8701,55.7771,55.8391,21282.0
2020-06-22 11:15:00,72.07,72.14,72.04,72.06,15159.0,55.8469,55.9011,55.8236,55.8391,15159.0
2020-06-22 11:20:00,72.07,72.21,72.07,72.17,22320.0,55.8469,55.9553,55.8469,55.9244,22320.0
2020-06-22 11:25:00,72.17,72.19,72.0,72.0,37037.0,55.9244,55.9398,55.7926,55.7926,37037.0
2020-06-22 11:30:00,72.01,72.14,71.99,72.13,19810.0,55.8004,55.9011,55.7849,55.8934,19810.0
2020-06-22 11:35:00,72.1,72.14,72.03,72.07,14960.0,55.8701,55.9011,55.8159,55.8469,14960.0
2020-06-22 11:40:00,72.04,72.12,72.0,72.07,22227.0,55.8236,55.8856,55.7926,55.8469,22227.0
2020-06-22 11:45:00,72.07,72.07,71.99,72.0,51742.0,55.8469,55.8469,55.7849,55.7926,51742.0
2020-06-22 11:50:00,72.0,72.05,71.99,72.02,45172.0,55.7926,55.8314,55.7849,55.8081,45172.0
2020-06-22 11:55:00,72.03,72.07,72.0,72.01,22290.0,55.8159,55.8469,55.7926,55.8004,22290.0
2020-06-22 12:00:00,72.01,72.26,72.0,72.24,32038.0,55.8004,55.9941,55.7926,55.9786,32038.0
2020-06-22 12:05:00,72.22,72.28,72.2,72.28,11910.0,55.9631,56.0096,55.9476,56.0096,11910.0
2020-06-22 12:10:00,72.28,72.38,72.23,72.31,16363.0,56.0096,56.0871,55.9708,56.0328,16363.0
2020-06-22 12:15:00,72.31,72.42,72.31,72.36,18527.0,56.0328,56.1181,56.0328,56.0716,18527.0
2020-06-22 12:20:00,72.38,72.39,72.26,72.3,13546.0,56.0871,56.0948,55.9941,56.0251,13546.0
2020-06-22 12:25:00,72.3,72.31,72.16,72.17,33723.0,56.0251,56.0328,55.9166,55.9244,33723.0
2020-06-22 12:30:00,72.15,72.25,72.14,72.2,11666.0,55.9089,55.9863,55.9011,55.9476,11666.0
2020-06-22 12:35:00,72.21,72.22,72.16,72.16,4807.0,55.9553,55.9631,55.9166,55.9166,4807.0
2020-06-22 12:40:00,72.17,72.19,72.12,72.19,22732.0,55.9244,55.9398,55.8856,55.9398,22732.0
2020-06-22 12:45:00,72.17,72.37,72.17,72.31,29571.0,55.9244,56.0793,55.9244,56.0328,29571.0
2020-06-22 12:50:00,72.29,72.31,72.23,72.26,21390.0,56.0173,56.0328,55.9708,55.9941,21390.0
2020-06-22 12:55:00,72.26,72.27,72.18,72.23,8788.0,55.9941,56.0018,55.9321,55.9708,8788.0
2020-06-22 13:00:00,72.25,72.26,72.21,72.22,11584.0,55.9863,55.9941,55.9553,55.9631,11584.0
2020-06-22 13:05:00,72.22,72.29,72.19,72.28,14032.0,55.9631,56.0173,55.9398,56.0096,14032.0
2020-06-22 13:10:00,72.26,72.27,72.24,72.25,10009.0,55.9941,56.0018,55.9786,55.9863,10009.0
2020-06-22 13:15:00,72.24,72.35,72.23,72.32,15140.0,55.9786,56.0638,55.9708,56.0406,15140.0
2020-06-22 13:20:00,72.32,72.33,72.27,72.3,12794.0,56.0406,56.0483,56.0018,56.0251,12794.0
2020-06-22 13:25:00,72.3,72.31,72.2,72.23,19785.0,56.0251,56.0328,55.9476,55.9708,19785.0
2020-06-22 13:30:00,72.23,72.32,72.21,72.29,13238.0,55.9708,56.0406,55.9553,56.0173,13238.0
2020-06-22 13:35:00,72.29,72.3,72.23,72.24,8033.0,56.0173,56.0251,55.9708,55.9786,8033.0
2020-06-22 13:40:00,72.24,72.29,72.2,72.28,23103.0,55.9786,56.0173,55.9476,56.0096,23103.0
2020-06-22 13:45:00,72.3,72.37,72.28,72.33,13380.0,56.0251,56.0793,56.0096,56.0483,13380.0
2020-06-22 13:50:00,72.31,72.32,72.18,72.2,8375.0,56.0328,56.0406,55.9321,55.9476,8375.0
2020-06-22 13:55:00,72.19,72.3,72.19,72.27,18056.0,55.9398,56.0251,55.9398,56.0018,18056.0
2020-06-22 14:00:00,72.27,72.27,72.09,72.1,36010.0,56.0018,56.0018,55.8624,55.8701,36010.0
2020-06-22 14:05:00,72.13,72.13,72.06,72.11,15434.0,55.8934,55.8934,55.8391,55.8779,15434.0
2020-06-22 14:10:00,72.1,72.1,71.99,72.0,58418.0,55.8701,55.8701,55.7849,55.7926,58418.0
2020-06-22 14:15:00,72.01,72.14,72.0,72.03,44059.0,55.8004,55.9011,55.7926,55.8159,44059.0
2020-06-22 14:20:00,72.05,72.08,71.99,72.04,44171.0,55.8314,55.8546,55.7849,55.8236,44171.0
2020-06-22 14:25:00,72.04,72.09,72.02,72.07,13163.0,55.8236,55.8624,55.8081,55.8469,13163.0
2020-06-22 14:30:00,72.08,72.12,72.04,72.11,20377.0,55.8546,55.8856,55.8236,55.8779,20377.0
2020-06-22 14:35:00,72.12,72.19,72.09,72.15,19263.0,55.8856,55.9398,55.8624,55.9089,19263.0
2020-06-22 14:40:00,72.15,72.17,72.07,72.08,13272.0,55.9089,55.9244,55.8469,55.8546,13272.0
2020-06-22 14:45:00,72.1,72.15,72.07,72.14,10208.0,55.8701,55.9089,55.8469,55.9011,10208.0
2020-06-22 14:50:00,72.14,72.2,72.14,72.15,38436.0,55.9011,55.9476,55.9011,55.9089,38436.0
2020-06-22 14:55:00,72.15,72.21,72.06,72.18,45023.0,55.9089,55.9553,55.8391,55.9321,45023.0
2020-06-22 15:00:00,72.19,72.22,72.13,72.22,26472.0,55.9398,55.9631,55.8934,55.9631,26472.0
2020-06-22 15:05:00,72.21,72.26,72.21,72.24,20343.0,55.9553,55.9941,55.9553,55.9786,20343.0
2020-06-22 15:10:00,72.25,72.32,72.13,72.14,44110.0,55.9863,56.0406,55.8934,55.9011,44110.0
2020-06-22 15:15:00,72.13,72.17,72.02,72.08,30969.0,55.8934,55.9244,55.8081,55.8546,30969.0
2020-06-22 15:20:00,72.07,72.07,71.89,71.91,71613.0,55.8469,55.8469,55.7074,55.7229,71613.0
2020-06-22 15:25:00,71.9,71.99,71.87,71.92,31954.0,55.7151,55.7849,55.6919,55.7306,31954.0
2020-06-22 15:30:00,71.93,72.02,71.89,72.0,30986.0,55.7384,55.8081,55.7074,55.7926,30986.0
2020-06-22 15:35:00,72.0,72.09,71.97,72.04,38786.0,55.7926,55.8624,55.7694,55.8236,38786.0
2020-06-22 15:40:00,72.05,72.09,71.98,72.09,31626.0,55.8314,55.8624,55.7771,55.8624,31626.0
2020-06-22 15:45:00,72.09,72.18,72.03,72.1,57733.0,55.8624,55.9321,55.8159,55.8701,57733.0
2020-06-22 15:50:00,72.05,72.14,72.02,72.12,94231.0,55.8314,55.9011,55.8081,55.8856,94231.0
2020-06-22 15:55:00,72.12,72.2,72.03,72.04,261850.0,55.8856,55.9476,55.8159,55.8236,261850.0
2020-06-23 09:30:00,72.87,72.97,72.52,72.56,83875.0,56.4668,56.5443,56.1956,56.2266,83875.0
2020-06-23 09:35:00,72.56,72.63,72.4,72.52,33490.0,56.2266,56.2808,56.1026,56.1956,33490.0
2020-06-23 09:40:00,72.51,72.66,72.34,72.64,35962.0,56.1878,56.304,56.0561,56.2886,35962.0
2020-06-23 09:45:00,72.62,72.72,72.56,72.65,28363.0,56.2731,56.3505,56.2266,56.2963,28363.0
2020-06-23 09:50:00,72.6,72.76,72.5,72.7,41656.0,56.2576,56.3815,56.1801,56.335,41656.0
2020-06-23 09:55:00,72.69,72.83,72.63,72.78,29388.0,56.3273,56.4358,56.2808,56.397,29388.0
2020-06-23 10:00:00,72.77,72.85,72.64,72.66,42804.0,56.3893,56.4513,56.2886,56.304,42804.0
2020-06-23 10:05:00,72.69,72.75,72.52,72.62,35824.0,56.3273,56.3738,56.1956,56.2731,35824.0
2020-06-23 10:10:00,72.62,72.62,72.37,72.48,17324.0,56.2731,56.2731,56.0793,56.1646,17324.0
2020-06-23 10:15:00,72.5,72.56,72.43,72.44,16096.0,56.1801,56.2266,56.1258,56.1336,16096.0
2020-06-23 10:20:00,72.46,72.51,72.4,72.46,22116.0,56.1491,56.1878,56.1026,56.1491,22116.0
2020-06-23 10:25:00,72.49,72.62,72.48,72.62,51432.0,56.1723,56.2731,56.1646,56.2731,51432.0
2020-06-23 10:30:00,72.62,72.63,72.51,72.52,14825.0,56.2731,56.2808,56.1878,56.1956,14825.0
2020-06-23 10:35:00,72.52,72.53,72.36,72.41,15854.0,56.1956,56.2033,56.0716,56.1103,15854.0
2020-06-23 10:40:00,72.41,72.47,72.3,72.31,22921.0,56.1103,56.1568,56.0251,56.0328,22921.0
2020-06-23 10:45:00,72.32,72.34,72.21,72.3,22079.0,56.0406,56.0561,55.9553,56.0251,22079.0
2020-06-23 10:50:00,72.32,72.35,72.26,72.31,30162.0,56.0406,56.0638,55.9941,56.0328,30162.0
2020-06-23 10:55:00,72.31,72.36,72.3,72.33,25684.0,56.0328,56.0716,56.0251,56.0483,25684.0
2020-06-23 11:00:00,72.25,72.48,72.21,72.44,17932.0,55.9863,56.1646,55.9553,56.1336,17932.0
2020-06-23 11:05:00,72.44,72.54,72.43,72.45,14824.0,56.1336,56.2111,56.1258,56.1413,14824.0
2020-06-23 11:10:00,72.47,72.52,72.42,72.52,19156.0,56.1568,56.1956,56.1181,56.1956,19156.0
2020-06-23 11:15:00,72.51,72.56,72.43,72.46,13854.0,56.1878,56.2266,56.1258,56.1491,13854.0
2020-06-23 11:20:00,72.46,72.69,72.4,72.67,22454.0,56.1491,56.3273,56.1026,56.3118,22454.0
2020-06-23 11:25:00,72.67,72.67,72.51,72.52,20889.0,56.3118,56.3118,56.1878,56.1956,20889.0
2020-06-23 11:30:00,72.53,72.56,72.48,72.48,11519.0,56.2033,56.2266,56.1646,56.1646,11519.0
2020-06-23 11:35:00,72.49,72.51,72.45,72.45,10159.0,56.1723,56.1878,56.1413,56.1413,10159.0
2020-06-23 11:40:00,72.43,72.47,72.41,72.45,9400.0,56.1258,56.1568,56.1103,56.1413,9400.0
2020-06-23 11:45:00,72.45,72.49,72.4,72.43,31504.0,56.1413,56.1723,56.1026,56.1258,31504.0
2020-06-23 11:50:00,72.43,72.44,72.33,72.4,15307.0,56.1258,56.1336,56.0483,56.1026,15307.0
2020-06-23 11:55:00,72.38,72.53,72.37,72.5,102608.0,56.0871,56.2033,56.0793,56.1801,102608.0
2020-06-23 12:00:00,72.52,72.52,72.38,72.45,16815.0,56.1956,56.1956,56.0871,56.1413,16815.0
2020-06-23 12:05:00,72.44,72.44,72.3,72.31,18615.0,56.1336,56.1336,56.0251,56.0328,18615.0
2020-06-23 12:10:00,72.32,72.32,72.18,72.19,82242.0,56.0406,56.0406,55.9321,55.9398,82242.0
2020-06-23 12:15:00,72.17,72.27,72.16,72.21,89735.0,55.9244,56.0018,55.9166,55.9553,89735.0
2020-06-23 12:20:00,72.22,72.26,72.14,72.21,92305.0,55.9631,55.9941,55.9011,55.9553,92305.0
2020-06-23 12:25:00,72.2,72.25,72.16,72.18,28837.0,55.9476,55.9863,55.9166,55.9321,28837.0
2020-06-23 12:30:00,72.16,72.26,72.16,72.25,62768.0,55.9166,55.9941,55.9166,55.9863,62768.0
2020-06-23 12:35:00,72.24,72.27,72.14,72.15,70703.0,55.9786,56.0018,55.9011,55.9089,70703.0
2020-06-23 12:40:00,72.15,72.19,72.1,72.1,19246.0,55.9089,55.9398,55.8701,55.8701,19246.0
2020-06-23 12:45:00,72.11,72.21,72.09,72.2,15274.0,55.8779,55.9553,55.8624,55.9476,15274.0
2020-06-23 12:50:00,72.21,72.29,72.21,72.23,136689.0,55.9553,56.0173,55.9553,55.9708,136689.0
2020-06-23 12:55:00,72.23,72.3,72.14,72.14,74817.0,55.9708,56.0251,55.9011,55.9011,74817.0
2020-06-23 13:00:00,72.14,72.16,72.07,72.1,10383.0,55.9011,55.9166,55.8469,55.8701,10383.0
2020-06-23 13:05:00,72.1,72.13,72.04,72.12,13003.0,55.8701,55.8934,55.8236,55.8856,13003.0
2020-06-23 13:10:00,72.14,72.21,72.12,72.19,10775.0,55.9011,55.9553,55.8856,55.9398,10775.0
2020-06-23 13:15:00,72.18,72.27,72.17,72.25,57164.0,55.9321,56.0018,55.9244,55.9863,57164.0
2020-06-23 13:20:00,72.23,72.26,72.21,72.23,14202.0,55.9708,55.9941,55.9553,55.9708,14202.0
2020-06-23 13:25:00,72.23,72.25,72.2,72.21,8935.0,55.9708,55.9863,55.9476,55.9553,8935.0
2020-06-23 13:30:00,72.22,72.22,72.12,72.16,10794.0,55.9631,55.9631,55.8856,55.9166,10794.0
2020-06-23 13:35:00,72.15,72.18,72.11,72.16,9748.0,55.9089,55.9321,55.8779,55.9166,9748.0
2020-06-23 13:40:00,72.17,72.25,72.16,72.25,10515.0,55.9244,55.9863,55.9166,55.9863,10515.0
2020-06-23 13:45:00,72.25,72.27,72.22,72.25,23471.0,55.9863,56.0018,55.9631,55.9863,23471.0
2020-06-23 13:50:00,72.25,72.26,72.16,72.24,15572.0,55.9863,55.9941,55.9166,55.9786,15572.0
2020-06-23 13:55:00,72.23,72.24,72.19,72.22,7395.0,55.9708,55.9786,55.9398,55.9631,7395.0
2020-06-23 14:00:00,72.21,72.22,72.12,72.17,10328.0,55.9553,55.9631,55.8856,55.9244,10328.0
2020-06-23 14:05:00,72.18,72.18,72.11,72.18,10507.0,55.9321,55.9321,55.8779,55.9321,10507.0
2020-06-23 14:10:00,72.18,72.2,72.17,72.18,15133.0,55.9321,55.9476,55.9244,55.9321,15133.0
2020-06-23 14:15:00,72.19,72.24,72.18,72.24,19809.0,55.9398,55.9786,55.9321,55.9786,19809.0
2020-06-23 14:20:00,72.25,72.27,72.22,72.22,181413.0,55.9863,56.0018,55.9631,55.9631,181413.0
2020-06-23 14:25:00,72.23,72.24,72.16,72.21,21071.0,55.9708,55.9786,55.9166,55.9553,21071.0
2020-06-23 14:30:00,72.21,72.26,72.21,72.23,27443.0,55.9553,55.9941,55.9553,55.9708,27443.0
2020-06-23 14:35:00,72.23,72.28,72.22,72.24,41282.0,55.9708,56.0096,55.9631,55.9786,41282.0
2020-06-23 14:40:00,72.23,72.26,72.19,72.2,21549.0,55.9708,55.9941,55.9398,55.9476,21549.0
2020-06-23 14:45:00,72.19,72.19,72.03,72.05,18008.0,55.9398,55.9398,55.8159,55.8314,18008.0
2020-06-23 14:50:00,72.05,72.06,71.97,72.05,66168.0,55.8314,55.8391,55.7694,55.8314,66168.0
2020-06-23 14:55:00,72.04,72.13,72.04,72.05,25939.0,55.8236,55.8934,55.8236,55.8314,25939.0
2020-06-23 15:00:00,72.05,72.05,71.98,72.02,28731.0,55.8314,55.8314,55.7771,55.8081,28731.0
2020-06-23 15:05:00,72.03,72.03,71.94,71.96,35656.0,55.8159,55.8159,55.7461,55.7616,35656.0
2020-06-23 15:10:00,71.96,72.0,71.9,71.98,23234.0,55.7616,55.7926,55.7151,55.7771,23234.0
2020-06-23 15:15:00,71.99,72.06,71.97,71.98,22781.0,55.7849,55.8391,55.7694,55.7771,22781.0
2020-06-23 15:20:00,71.97,72.0,71.89,71.91,20471.0,55.7694,55.7926,55.7074,55.7229,20471.0
2020-06-23 15:25:00,71.92,71.97,71.81,71.82,60646.0,55.7306,55.7694,55.6454,55.6531,60646.0
2020-06-23 15:30:00,71.83,71.9,71.82,71.89,25427.0,55.6609,55.7151,55.6531,55.7074,25427.0
2020-06-23 15:35:00,71.88,72.0,71.86,71.94,73242.0,55.6996,55.7926,55.6841,55.7461,73242.0
2020-06-23 15:40:00,71.93,71.96,71.86,71.88,235488.0,55.7384,55.7616,55.6841,55.6996,235488.0
2020-06-23 15:45:00,71.87,71.88,71.74,71.78,75279.0,55.6919,55.6996,55.5911,55.6221,75279.0
2020-06-23 15:50:00,71.77,71.77,71.56,71.64,78380.0,55.6144,55.6144,55.4517,55.5137,78380.0
2020-06-23 15:55:00,71.64,71.67,71.46,71.49,272382.0,55.5137,55.5369,55.3742,55.3974,272382.0
2020-06-24 09:30:00,70.73,71.07,70.65,70.99,144244.0,54.8085,55.072,54.7465,55.01,144244.0
2020-06-24 09:35:00,70.98,71.03,70.77,70.77,52566.0,55.0022,55.041,54.8395,54.8395,52566.0
2020-06-24 09:40:00,70.78,70.82,70.66,70.8,30617.0,54.8472,54.8782,54.7543,54.8627,30617.0
2020-06-24 09:45:00,70.82,70.88,70.66,70.8,81756.0,54.8782,54.9247,54.7543,54.8627,81756.0
2020-06-24 09:50:00,70.8,70.89,70.67,70.85,29472.0,54.8627,54.9325,54.762,54.9015,29472.0
2020-06-24 09:55:00,70.84,71.05,70.84,70.92,128424.0,54.8937,55.0565,54.8937,54.9557,128424.0
2020-06-24 10:00:00,70.87,70.94,70.81,70.86,55033.0,54.917,54.9712,54.8705,54.9092,55033.0
2020-06-24 10:05:00,70.86,71.03,70.86,70.93,31558.0,54.9092,55.041,54.9092,54.9635,31558.0
2020-06-24 10:10:00,70.93,70.96,70.85,70.89,60015.0,54.9635,54.9867,54.9015,54.9325,60015.0
2020-06-24 10:15:00,70.89,71.05,70.87,70.98,27410.0,54.9325,55.0565,54.917,55.0022,27410.0
2020-06-24 10:20:00,70.99,71.16,70.93,71.15,29149.0,55.01,55.1417,54.9635,55.134,29149.0
2020-06-24 10:25:00,71.18,71.18,71.05,71.12,17284.0,55.1572,55.1572,55.0565,55.1107,17284.0
2020-06-24 10:30:00,71.12,71.17,70.96,70.98,42952.0,55.1107,55.1495,54.9867,55.0022,42952.0
2020-06-24 10:35:00,70.98,71.07,70.76,70.8,39482.0,55.0022,55.072,54.8317,54.8627,39482.0
2020-06-24 10:40:00,70.81,70.88,70.79,70.85,39823.0,54.8705,54.9247,54.855,54.9015,39823.0
2020-06-24 10:45:00,70.86,70.9,70.82,70.86,30165.0,54.9092,54.9402,54.8782,54.9092,30165.0
2020-06-24 10:50:00,70.86,70.95,70.81,70.87,38754.0,54.9092,54.979,54.8705,54.917,38754.0
2020-06-24 10:55:00,70.89,70.96,70.8,70.83,43246.0,54.9325,54.9867,54.8627,54.886,43246.0
2020-06-24 11:00:00,70.82,70.98,70.79,70.9,37919.0,54.8782,55.0022,54.855,54.9402,37919.0
2020-06-24 11:05:00,70.92,71.0,70.78,70.8,49182.0,54.9557,55.0177,54.8472,54.8627,49182.0
2020-06-24 11:10:00,70.81,70.83,70.75,70.82,55229.0,54.8705,54.886,54.824,54.8782,55229.0
2020-06-24 11:15:00,70.83,70.86,70.73,70.74,33931.0,54.886,54.9092,54.8085,54.8162,33931.0
2020-06-24 11:20:00,70.74,70.76,70.68,70.71,58306.0,54.8162,54.8317,54.7698,54.793,58306.0
2020-06-24 11:25:00,70.71,70.8,70.6,70.65,47448.0,54.793,54.8627,54.7078,54.7465,47448.0
2020-06-24 11:30:00,70.65,70.66,70.43,70.49,67553.0,54.7465,54.7543,54.576,54.6225,67553.0
2020-06-24 11:35:00,70.49,70.52,70.25,70.26,16885.0,54.6225,54.6458,54.4365,54.4443,16885.0
2020-06-24 11:40:00,70.26,70.36,70.22,70.25,41796.0,54.4443,54.5218,54.4133,54.4365,41796.0
2020-06-24 11:45:00,70.26,70.33,70.08,70.09,31807.0,54.4443,54.4985,54.3048,54.3126,31807.0
2020-06-24 11:50:00,70.13,70.24,70.1,70.18,26861.0,54.3436,54.4288,54.3203,54.3823,26861.0
2020-06-24 11:55:00,70.18,70.26,70.17,70.26,32866.0,54.3823,54.4443,54.3746,54.4443,32866.0
2020-06-24 12:00:00,70.23,70.35,70.2,70.34,23497.0,54.421,54.514,54.3978,54.5063,23497.0
2020-06-24 12:05:00,70.32,70.32,70.12,70.17,20039.0,54.4908,54.4908,54.3358,54.3746,20039.0
2020-06-24 12:10:00,70.19,70.19,70.03,70.04,17282.0,54.3901,54.3901,54.2661,54.2738,17282.0
2020-06-24 12:15:00,70.05,70.17,70.05,70.16,9833.0,54.2816,54.3746,54.2816,54.3668,9833.0
2020-06-24 12:20:00,70.15,70.2,70.08,70.14,22869.0,54.3591,54.3978,54.3048,54.3513,22869.0
2020-06-24 12:25:00,70.14,70.19,70.03,70.05,26024.0,54.3513,54.3901,54.2661,54.2816,26024.0
2020-06-24 12:30:00,70.03,70.11,70.0,70.06,47236.0,54.2661,54.3281,54.2428,54.2893,47236.0
2020-06-24 12:35:00,70.06,70.1,70.05,70.06,38147.0,54.2893,54.3203,54.2816,54.2893,38147.0
2020-06-24 12:40:00,70.07,70.23,70.02,70.18,34878.0,54.2971,54.421,54.2583,54.3823,34878.0
2020-06-24 12:45:00,70.17,70.28,70.08,70.08,25287.0,54.3746,54.4598,54.3048,54.3048,25287.0
2020-06-24 12:50:00,70.09,70.14,69.99,70.14,40062.0,54.3126,54.3513,54.2351,54.3513,40062.0
2020-06-24 12:55:00,70.12,70.32,70.12,70.32,15867.0,54.3358,54.4908,54.3358,54.4908,15867.0
2020-06-24 13:00:00,70.3,70.36,70.24,70.36,24483.0,54.4753,54.5218,54.4288,54.5218,24483.0
2020-06-24 13:05:00,70.38,70.4,70.26,70.29,18102.0,54.5373,54.5528,54.4443,54.4675,18102.0
2020-06-24 13:10:00,70.27,70.28,70.1,70.1,12902.0,54.452,54.4598,54.3203,54.3203,12902.0
2020-06-24 13:15:00,70.08,70.24,70.08,70.2,14947.0,54.3048,54.4288,54.3048,54.3978,14947.0
2020-06-24 13:20:00,70.18,70.18,70.11,70.12,31341.0,54.3823,54.3823,54.3281,54.3358,31341.0
2020-06-24 13:25:00,70.13,70.15,70.05,70.06,16020.0,54.3436,54.3591,54.2816,54.2893,16020.0
2020-06-24 13:30:00,70.06,70.1,69.97,69.99,33233.0,54.2893,54.3203,54.2196,54.2351,33233.0
2020-06-24 13:35:00,69.97,69.99,69.84,69.85,50302.0,54.2196,54.2351,54.1188,54.1266,50302.0
2020-06-24 13:40:00,69.85,69.93,69.81,69.84,22478.0,54.1266,54.1886,54.0956,54.1188,22478.0
2020-06-24 13:45:00,69.85,69.95,69.78,69.92,45157.0,54.1266,54.2041,54.0723,54.1808,45157.0
2020-06-24 13:50:00,69.93,70.05,69.92,70.03,51026.0,54.1886,54.2816,54.1808,54.2661,51026.0
2020-06-24 13:55:00,70.04,70.05,69.93,69.95,32156.0,54.2738,54.2816,54.1886,54.2041,32156.0
2020-06-24 14:00:00,69.99,70.03,69.8,69.85,24759.0,54.2351,54.2661,54.0878,54.1266,24759.0
2020-06-24 14:05:00,69.87,70.17,69.83,70.17,20261.0,54.1421,54.3746,54.1111,54.3746,20261.0
2020-06-24 14:10:00,70.16,70.17,69.93,69.95,30023.0,54.3668,54.3746,54.1886,54.2041,30023.0
2020-06-24 14:15:00,69.94,70.18,69.94,70.13,39627.0,54.1963,54.3823,54.1963,54.3436,39627.0
2020-06-24 14:20:00,70.13,70.2,69.97,70.02,38676.0,54.3436,54.3978,54.2196,54.2583,38676.0
2020-06-24 14:25:00,70.01,70.1,70.01,70.06,20802.0,54.2506,54.3203,54.2506,54.2893,20802.0
2020-06-24 14:30:00,70.06,70.15,70.01,70.12,28490.0,54.2893,54.3591,54.2506,54.3358,28490.0
2020-06-24 14:35:00,70.11,70.12,70.03,70.06,23089.0,54.3281,54.3358,54.2661,54.2893,23089.0
2020-06-24 14:40:00,70.05,70.1,69.93,69.95,27386.0,54.2816,54.3203,54.1886,54.2041,27386.0
2020-06-24 14:45:00,69.96,70.07,69.94,70.03,13903.0,54.2118,54.2971,54.1963,54.2661,13903.0
2020-06-24 14:50:00,70.04,70.07,70.0,70.03,54722.0,54.2738,54.2971,54.2428,54.2661,54722.0
2020-06-24 14:55:00,70.05,70.13,70.02,70.04,26488.0,54.2816,54.3436,54.2583,54.2738,26488.0
2020-06-24 15:00:00,70.05,70.19,70.05,70.17,22981.0,54.2816,54.3901,54.2816,54.3746,22981.0
2020-06-24 15:05:00,70.17,70.17,70.09,70.1,26698.0,54.3746,54.3746,54.3126,54.3203,26698.0
2020-06-24 15:10:00,70.11,70.4,70.11,70.39,56887.0,54.3281,54.5528,54.3281,54.545,56887.0
2020-06-24 15:15:00,70.39,70.5,70.28,70.44,40981.0,54.545,54.6303,54.4598,54.5838,40981.0
2020-06-24 15:20:00,70.45,70.5,70.35,70.38,54806.0,54.5915,54.6303,54.514,54.5373,54806.0
2020-06-24 15:25:00,70.39,70.44,70.25,70.25,56064.0,54.545,54.5838,54.4365,54.4365,56064.0
2020-06-24 15:30:00,70.26,70.32,70.2,70.26,53579.0,54.4443,54.4908,54.3978,54.4443,53579.0
2020-06-24 15:35:00,70.26,70.33,70.14,70.19,67021.0,54.4443,54.4985,54.3513,54.3901,67021.0
2020-06-24 15:40:00,70.19,70.43,70.18,70.41,45736.0,54.3901,54.576,54.3823,54.5605,45736.0
2020-06-24 15:45:00,70.41,70.62,70.35,70.39,61748.0,54.5605,54.7233,54.514,54.545,61748.0
2020-06-24 15:50:00,70.35,70.44,70.05,70.06,207966.0,54.514,54.5838,54.2816,54.2893,207966.0
2020-06-24 15:55:00,70.05,70.23,70.05,70.15,234404.0,54.2816,54.421,54.2816,54.3591,234404.0
2020-06-25 09:30:00,70.1,70.14,69.64,69.71,138926.0,54.3203,54.3513,53.9639,54.0181,138926.0
2020-06-25 09:35:00,69.71,69.84,69.65,69.79,57306.0,54.0181,54.1188,53.9716,54.0801,57306.0
2020-06-25 09:40:00,69.77,69.79,69.66,69.77,47356.0,54.0646,54.0801,53.9794,54.0646,47356.0
2020-06-25 09:45:00,69.79,69.88,69.66,69.69,44332.0,54.0801,54.1498,53.9794,54.0026,44332.0
2020-06-25 09:50:00,69.69,69.83,69.67,69.82,102803.0,54.0026,54.1111,53.9871,54.1033,102803.0
2020-06-25 09:55:00,69.81,69.92,69.8,69.9,45344.0,54.0956,54.1808,54.0878,54.1653,45344.0
2020-06-25 10:00:00,69.89,70.13,69.89,70.1,38750.0,54.1576,54.3436,54.1576,54.3203,38750.0
2020-06-25 10:05:00,70.09,70.18,70.0,70.05,32639.0,54.3126,54.3823,54.2428,54.2816,32639.0
2020-06-25 10:10:00,70.05,70.21,70.02,70.13,48337.0,54.2816,54.4056,54.2583,54.3436,48337.0
2020-06-25 10:15:00,70.13,70.18,69.9,69.95,44825.0,54.3436,54.3823,54.1653,54.2041,44825.0
2020-06-25 10:20:00,69.96,70.05,69.93,69.94,26825.0,54.2118,54.2816,54.1886,54.1963,26825.0
2020-06-25 10:25:00,69.94,70.01,69.9,69.9,34140.0,54.1963,54.2506,54.1653,54.1653,34140.0
2020-06-25 10:30:00,69.92,70.04,69.92,69.95,52029.0,54.1808,54.2738,54.1808,54.2041,52029.0
2020-06-25 10:35:00,69.95,69.97,69.82,69.84,39104.0,54.2041,54.2196,54.1033,54.1188,39104.0
2020-06-25 10:40:00,69.86,69.88,69.83,69.86,45861.0,54.1343,54.1498,54.1111,54.1343,45861.0
2020-06-25 10:45:00,69.84,69.94,69.79,69.83,46807.0,54.1188,54.1963,54.0801,54.1111,46807.0
2020-06-25 10:50:00,69.84,69.94,69.82,69.84,40065.0,54.1188,54.1963,54.1033,54.1188,40065.0
2020-06-25 10:55:00,69.84,69.95,69.83,69.9,34230.0,54.1188,54.2041,54.1111,54.1653,34230.0
2020-06-25 11:00:00,69.9,69.92,69.79,69.8,39994.0,54.1653,54.1808,54.0801,54.0878,39994.0
2020-06-25 11:05:00,69.8,69.81,69.73,69.8,78558.0,54.0878,54.0956,54.0336,54.0878,78558.0
2020-06-25 11:10:00,69.8,69.99,69.78,69.99,33893.0,54.0878,54.2351,54.0723,54.2351,33893.0
2020-06-25 11:15:00,69.98,70.12,69.96,70.08,46294.0,54.2273,54.3358,54.2118,54.3048,46294.0
2020-06-25 11:20:00,70.07,70.13,70.04,70.12,28798.0,54.2971,54.3436,54.2738,54.3358,28798.0
2020-06-25 11:25:00,70.12,70.14,69.98,69.98,22569.0,54.3358,54.3513,54.2273,54.2273,22569.0
2020-06-25 11:30:00,69.99,70.02,69.78,69.8,45446.0,54.2351,54.2583,54.0723,54.0878,45446.0
2020-06-25 11:35:00,69.79,69.86,69.78,69.83,70602.0,54.0801,54.1343,54.0723,54.1111,70602.0
2020-06-25 11:40:00,69.83,69.83,69.7,69.77,73600.0,54.1111,54.1111,54.0104,54.0646,73600.0
2020-06-25 11:45:00,69.77,69.83,69.76,69.8,33669.0,54.0646,54.1111,54.0568,54.0878,33669.0
2020-06-25 11:50:00,69.81,69.86,69.78,69.82,36423.0,54.0956,54.1343,54.0723,54.1033,36423.0
2020-06-25 11:55:00,69.81,69.84,69.78,69.8,16214.0,54.0956,54.1188,54.0723,54.0878,16214.0
2020-06-25 12:00:00,69.81,69.89,69.8,69.81,12804.0,54.0956,54.1576,54.0878,54.0956,12804.0
2020-06-25 12:05:00,69.81,69.87,69.8,69.85,23028.0,54.0956,54.1421,54.0878,54.1266,23028.0
2020-06-25 12:10:00,69.85,69.86,69.8,69.84,23521.0,54.1266,54.1343,54.0878,54.1188,23521.0
2020-06-25 12:15:00,69.83,69.95,69.83,69.91,23049.0,54.1111,54.2041,54.1111,54.1731,23049.0
2020-06-25 12:20:00,69.9,69.93,69.88,69.9,16058.0,54.1653,54.1886,54.1498,54.1653,16058.0
2020-06-25 12:25:00,69.91,69.92,69.82,69.85,29546.0,54.1731,54.1808,54.1033,54.1266,29546.0
2020-06-25 12:30:00,69.85,69.99,69.85,69.91,40594.0,54.1266,54.2351,54.1266,54.1731,40594.0
2020-06-25 12:35:00,69.91,70.01,69.88,69.94,14941.0,54.1731,54.2506,54.1498,54.1963,14941.0
2020-06-25 12:40:00,69.94,70.09,69.94,70.04,13781.0,54.1963,54.3126,54.1963,54.2738,13781.0
2020-06-25 12:45:00,70.03,70.04,69.95,69.95,15474.0,54.2661,54.2738,54.2041,54.2041,15474.0
2020-06-25 12:50:00,69.94,70.0,69.92,69.98,26519.0,54.1963,54.2428,54.1808,54.2273,26519.0
2020-06-25 12:55:00,69.98,69.99,69.88,69.98,11583.0,54.2273,54.2351,54.1498,54.2273,11583.0
2020-06-25 13:00:00,69.97,69.97,69.91,69.95,12743.0,54.2196,54.2196,54.1731,54.2041,12743.0
2020-06-25 13:05:00,69.94,69.98,69.93,69.95,19830.0,54.1963,54.2273,54.1886,54.2041,19830.0
2020-06-25 13:10:00,69.95,69.97,69.88,69.95,13550.0,54.2041,54.2196,54.1498,54.2041,13550.0
2020-06-25 13:15:00,69.95,70.16,69.94,70.13,41650.0,54.2041,54.3668,54.1963,54.3436,41650.0
2020-06-25 13:20:00,70.14,70.15,70.08,70.08,23452.0,54.3513,54.3591,54.3048,54.3048,23452.0
2020-06-25 13:25:00,70.11,70.14,70.06,70.12,13371.0,54.3281,54.3513,54.2893,54.3358,13371.0
2020-06-25 13:30:00,70.11,70.12,69.99,70.02,20713.0,54.3281,54.3358,54.2351,54.2583,20713.0
2020-06-25 13:35:00,70.02,70.14,70.01,70.11,12450.0,54.2583,54.3513,54.2506,54.3281,12450.0
2020-06-25 13:40:00,70.12,70.13,70.04,70.04,13509.0,54.3358,54.3436,54.2738,54.2738,13509.0
2020-06-25 13:45:00,70.05,70.12,70.04,70.08,16083.0,54.2816,54.3358,54.2738,54.3048,16083.0
2020-06-25 13:50:00,70.06,70.09,70.03,70.06,17533.0,54.2893,54.3126,54.2661,54.2893,17533.0
2020-06-25 13:55:00,70.05,70.07,70.01,70.02,20010.0,54.2816,54.2971,54.2506,54.2583,20010.0
2020-06-25 14:00:00,70.02,70.05,69.97,70.03,35445.0,54.2583,54.2816,54.2196,54.2661,35445.0
2020-06-25 14:05:00,70.04,70.13,70.03,70.04,27566.0,54.2738,54.3436,54.2661,54.2738,27566.0
2020-06-25 14:10:00,70.04,70.07,69.98,70.03,20297.0,54.2738,54.2971,54.2273,54.2661,20297.0
2020-06-25 14:15:00,70.03,70.09,70.01,70.01,16463.0,54.2661,54.3126,54.2506,54.2506,16463.0
2020-06-25 14:20:00,70.01,70.02,69.94,69.96,41513.0,54.2506,54.2583,54.1963,54.2118,41513.0
2020-06-25 14:25:00,69.96,70.03,69.96,70.02,18646.0,54.2118,54.2661,54.2118,54.2583,18646.0
2020-06-25 14:30:00,70.02,70.02,69.95,69.98,39391.0,54.2583,54.2583,54.2041,54.2273,39391.0
2020-06-25 14:35:00,69.98,70.05,69.93,70.01,40058.0,54.2273,54.2816,54.1886,54.2506,40058.0
2020-06-25 14:40:00,69.98,70.06,69.98,70.02,19015.0,54.2273,54.2893,54.2273,54.2583,19015.0
2020-06-25 14:45:00,70.02,70.04,69.99,70.02,20268.0,54.2583,54.2738,54.2351,54.2583,20268.0
2020-06-25 14:50:00,70.0,70.11,69.98,70.03,25491.0,54.2428,54.3281,54.2273,54.2661,25491.0
2020-06-25 14:55:00,70.04,70.08,70.0,70.01,22866.0,54.2738,54.3048,54.2428,54.2506,22866.0
2020-06-25 15:00:00,70.0,70.25,69.98,70.25,32475.0,54.2428,54.4365,54.2273,54.4365,32475.0
2020-06-25 15:05:00,70.25,70.53,70.25,70.45,54103.0,54.4365,54.6535,54.4365,54.5915,54103.0
2020-06-25 15:10:00,70.44,70.51,70.44,70.47,48596.0,54.5838,54.638,54.5838,54.607,48596.0
2020-06-25 15:15:00,70.45,70.61,70.45,70.58,48001.0,54.5915,54.7155,54.5915,54.6923,48001.0
2020-06-25 15:20:00,70.58,70.69,70.58,70.61,35624.0,54.6923,54.7775,54.6923,54.7155,35624.0
2020-06-25 15:25:00,70.62,70.72,70.61,70.63,39457.0,54.7233,54.8007,54.7155,54.731,39457.0
2020-06-25 15:30:00,70.62,70.68,70.53,70.61,54229.0,54.7233,54.7698,54.6535,54.7155,54229.0
2020-06-25 15:35:00,70.62,70.62,70.45,70.45,43352.0,54.7233,54.7233,54.5915,54.5915,43352.0
2020-06-25 15:40:00,70.46,70.55,70.42,70.54,62778.0,54.5993,54.669,54.5683,54.6613,62778.0
2020-06-25 15:45:00,70.53,70.57,70.41,70.43,59720.0,54.6535,54.6845,54.5605,54.576,59720.0
2020-06-25 15:50:00,70.44,70.65,70.43,70.64,106062.0,54.5838,54.7465,54.576,54.7388,106062.0
2020-06-25 15:55:00,70.63,70.72,70.46,70.69,259117.0,54.731,54.8007,54.5993,54.7775,259117.0
2020-06-26 09:30:00,70.28,70.37,70.05,70.23,78737.0,54.4598,54.5295,54.2816,54.421,78737.0
2020-06-26 09:35:00,70.23,70.45,70.1,70.45,28584.0,54.421,54.5915,54.3203,54.5915,28584.0
2020-06-26 09:40:00,70.45,70.49,70.35,70.36,35420.0,54.5915,54.6225,54.514,54.5218,35420.0
2020-06-26 09:45:00,70.37,70.62,70.33,70.6,37968.0,54.5295,54.7233,54.4985,54.7078,37968.0
2020-06-26 09:50:00,70.56,70.57,70.32,70.42,25279.0,54.6768,54.6845,54.4908,54.5683,25279.0
2020-06-26 09:55:00,70.41,70.42,70.2,70.3,218623.0,54.5605,54.5683,54.3978,54.4753,218623.0
2020-06-26 10:00:00,70.27,70.43,70.03,70.08,126818.0,54.452,54.576,54.2661,54.3048,126818.0
2020-06-26 10:05:00,70.07,70.29,70.05,70.22,52793.0,54.2971,54.4675,54.2816,54.4133,52793.0
2020-06-26 10:10:00,70.25,70.26,70.01,70.03,150194.0,54.4365,54.4443,54.2506,54.2661,150194.0
2020-06-26 10:15:00,70.01,70.24,69.89,70.12,138260.0,54.2506,54.4288,54.1576,54.3358,138260.0
2020-06-26 10:20:00,70.14,70.17,69.9,69.97,29601.0,54.3513,54.3746,54.1653,54.2196,29601.0
2020-06-26 10:25:00,69.98,70.05,69.81,69.93,79021.0,54.2273,54.2816,54.0956,54.1886,79021.0
2020-06-26 10:30:00,69.9,70.06,69.86,69.92,96265.0,54.1653,54.2893,54.1343,54.1808,96265.0
2020-06-26 10:35:00,69.92,69.99,69.82,69.86,40617.0,54.1808,54.2351,54.1033,54.1343,40617.0
2020-06-26 10:40:00,69.85,70.02,69.83,70.02,30801.0,54.1266,54.2583,54.1111,54.2583,30801.0
2020-06-26 10:45:00,70.01,70.11,69.84,69.86,29863.0,54.2506,54.3281,54.1188,54.1343,29863.0
2020-06-26 10:50:00,69.87,70.11,69.84,69.92,48356.0,54.1421,54.3281,54.1188,54.1808,48356.0
2020-06-26 10:55:00,69.9,70.05,69.84,69.91,38445.0,54.1653,54.2816,54.1188,54.1731,38445.0
2020-06-26 11:00:00,69.93,70.1,69.92,70.1,40806.0,54.1886,54.3203,54.1808,54.3203,40806.0
2020-06-26 11:05:00,70.11,70.28,70.05,70.23,36340.0,54.3281,54.4598,54.2816,54.421,36340.0
2020-06-26 11:10:00,70.22,70.25,70.09,70.19,45846.0,54.4133,54.4365,54.3126,54.3901,45846.0
2020-06-26 11:15:00,70.18,70.19,70.05,70.11,36011.0,54.3823,54.3901,54.2816,54.3281,36011.0
2020-06-26 11:20:00,70.1,70.15,69.95,70.02,49952.0,54.3203,54.3591,54.2041,54.2583,49952.0
2020-06-26 11:25:00,70.0,70.04,69.9,69.94,31152.0,54.2428,54.2738,54.1653,54.1963,31152.0
2020-06-26 11:30:00,69.95,70.0,69.82,69.84,45829.0,54.2041,54.2428,54.1033,54.1188,45829.0
2020-06-26 11:35:00,69.84,69.89,69.81,69.89,37010.0,54.1188,54.1576,54.0956,54.1576,37010.0
2020-06-26 11:40:00,69.86,69.86,69.61,69.61,82648.0,54.1343,54.1343,53.9406,53.9406,82648.0
2020-06-26 11:45:00,69.62,69.65,69.56,69.64,22490.0,53.9484,53.9716,53.9019,53.9639,22490.0
2020-06-26 11:50:00,69.65,69.65,69.56,69.56,22311.0,53.9716,53.9716,53.9019,53.9019,22311.0
2020-06-26 11:55:00,69.57,69.67,69.54,69.65,25771.0,53.9096,53.9871,53.8864,53.9716,25771.0
2020-06-26 12:00:00,69.65,69.72,69.63,69.64,25131.0,53.9716,54.0259,53.9561,53.9639,25131.0
2020-06-26 12:05:00,69.65,69.65,69.56,69.57,21318.0,53.9716,53.9716,53.9019,53.9096,21318.0
2020-06-26 12:10:00,69.56,69.7,69.53,69.67,50736.0,53.9019,54.0104,53.8786,53.9871,50736.0
2020-06-26 12:15:00,69.67,69.69,69.45,69.47,79937.0,53.9871,54.0026,53.8166,53.8321,79937.0
2020-06-26 12:20:00,69.45,69.45,69.3,69.39,54895.0,53.8166,53.8166,53.7004,53.7701,54895.0
2020-06-26 12:25:00,69.38,69.5,69.36,69.42,100735.0,53.7624,53.8554,53.7469,53.7934,100735.0
2020-06-26 12:30:00,69.41,69.44,69.29,69.44,23306.0,53.7856,53.8089,53.6926,53.8089,23306.0
2020-06-26 12:35:00,69.44,69.45,69.31,69.44,24555.0,53.8089,53.8166,53.7081,53.8089,24555.0
2020-06-26 12:40:00,69.42,69.47,69.37,69.4,26061.0,53.7934,53.8321,53.7546,53.7779,26061.0
2020-06-26 12:45:00,69.39,69.44,69.31,69.38,32067.0,53.7701,53.8089,53.7081,53.7624,32067.0
2020-06-26 12:50:00,69.38,69.48,69.34,69.47,38655.0,53.7624,53.8399,53.7314,53.8321,38655.0
2020-06-26 12:55:00,69.47,69.56,69.44,69.56,20500.0,53.8321,53.9019,53.8089,53.9019,20500.0
2020-06-26 13:00:00,69.54,69.75,69.48,69.62,43815.0,53.8864,54.0491,53.8399,53.9484,43815.0
2020-06-26 13:05:00,69.62,69.74,69.61,69.71,14793.0,53.9484,54.0413,53.9406,54.0181,14793.0
2020-06-26 13:10:00,69.71,69.73,69.48,69.49,21640.0,54.0181,54.0336,53.8399,53.8476,21640.0
2020-06-26 13:15:00,69.5,69.5,69.44,69.49,11329.0,53.8554,53.8554,53.8089,53.8476,11329.0
2020-06-26 13:20:00,69.51,69.63,69.49,69.58,21046.0,53.8631,53.9561,53.8476,53.9174,21046.0
2020-06-26 13:25:00,69.57,69.63,69.51,69.59,17547.0,53.9096,53.9561,53.8631,53.9251,17547.0
2020-06-26 13:30:00,69.59,69.68,69.54,69.67,16814.0,53.9251,53.9949,53.8864,53.9871,16814.0
2020-06-26 13:35:00,69.68,69.72,69.59,69.64,23914.0,53.9949,54.0259,53.9251,53.9639,23914.0
2020-06-26 13:40:00,69.64,69.64,69.46,69.46,128309.0,53.9639,53.9639,53.8244,53.8244,128309.0
2020-06-26 13:45:00,69.47,69.47,69.39,69.43,29115.0,53.8321,53.8321,53.7701,53.8011,29115.0
2020-06-26 13:50:00,69.45,69.45,69.4,69.44,16016.0,53.8166,53.8166,53.7779,53.8089,16016.0
2020-06-26 13:55:00,69.44,69.45,69.36,69.37,18070.0,53.8089,53.8166,53.7469,53.7546,18070.0
2020-06-26 14:00:00,69.38,69.38,69.24,69.3,34997.0,53.7624,53.7624,53.6539,53.7004,34997.0
2020-06-26 14:05:00,69.3,69.34,69.26,69.28,18533.0,53.7004,53.7314,53.6694,53.6849,18533.0
2020-06-26 14:10:00,69.29,69.34,69.17,69.19,46645.0,53.6926,53.7314,53.5997,53.6152,46645.0
2020-06-26 14:15:00,69.18,69.2,69.13,69.13,27403.0,53.6074,53.6229,53.5687,53.5687,27403.0
2020-06-26 14:20:00,69.14,69.15,69.09,69.09,92351.0,53.5764,53.5842,53.5377,53.5377,92351.0
2020-06-26 14:25:00,69.09,69.09,68.87,68.91,113081.0,53.5377,53.5377,53.3672,53.3982,113081.0
2020-06-26 14:30:00,68.91,69.0,68.85,68.97,36652.0,53.3982,53.4679,53.3517,53.4447,36652.0
2020-06-26 14:35:00,68.97,68.97,68.83,68.87,37990.0,53.4447,53.4447,53.3362,53.3672,37990.0
2020-06-26 14:40:00,68.87,68.99,68.86,68.89,34314.0,53.3672,53.4602,53.3594,53.3827,34314.0
2020-06-26 14:45:00,68.88,68.9,68.7,68.74,49817.0,53.3749,53.3904,53.2355,53.2665,49817.0
2020-06-26 14:50:00,68.74,68.91,68.74,68.87,27714.0,53.2665,53.3982,53.2665,53.3672,27714.0
2020-06-26 14:55:00,68.87,68.89,68.78,68.82,26171.0,53.3672,53.3827,53.2974,53.3284,26171.0
2020-06-26 15:00:00,68.81,68.96,68.81,68.85,38257.0,53.3207,53.4369,53.3207,53.3517,38257.0
2020-06-26 15:05:00,68.85,68.87,68.71,68.76,47770.0,53.3517,53.3672,53.2432,53.2819,47770.0
2020-06-26 15:10:00,68.78,68.83,68.69,68.8,40398.0,53.2974,53.3362,53.2277,53.3129,40398.0
2020-06-26 15:15:00,68.8,68.83,68.54,68.57,69579.0,53.3129,53.3362,53.1115,53.1347,69579.0
2020-06-26 15:20:00,68.58,68.61,68.46,68.5,62502.0,53.1425,53.1657,53.0495,53.0805,62502.0
2020-06-26 15:25:00,68.5,68.68,68.42,68.6,72027.0,53.0805,53.22,53.0185,53.158,72027.0
2020-06-26 15:30:00,68.59,68.6,68.39,68.41,78634.0,53.1502,53.158,52.9952,53.0107,78634.0
2020-06-26 15:35:00,68.41,68.45,68.37,68.45,71996.0,53.0107,53.0417,52.9797,53.0417,71996.0
2020-06-26 15:40:00,68.44,68.8,68.42,68.79,238504.0,53.034,53.3129,53.0185,53.3052,238504.0
2020-06-26 15:45:00,68.79,68.82,68.65,68.69,155258.0,53.3052,53.3284,53.1967,53.2277,155258.0
2020-06-26 15:50:00,68.67,68.82,68.51,68.77,209593.0,53.2122,53.3284,53.0882,53.2897,209593.0
2020-06-26 15:55:00,68.79,68.98,68.65,68.9,331178.0,53.3052,53.4524,53.1967,53.3904,331178.0
2020-06-29 09:30:00,69.37,69.5,69.23,69.45,86387.0,53.7546,53.8554,53.6462,53.8166,86387.0
2020-06-29 09:35:00,69.45,69.48,69.02,69.23,37109.0,53.8166,53.8399,53.4834,53.6462,37109.0
2020-06-29 09:40:00,69.23,69.49,69.23,69.36,21453.0,53.6462,53.8476,53.6462,53.7469,21453.0
2020-06-29 09:45:00,69.36,69.65,69.36,69.63,70828.0,53.7469,53.9716,53.7469,53.9561,70828.0
2020-06-29 09:50:00,69.63,69.92,69.59,69.85,26163.0,53.9561,54.1808,53.9251,54.1266,26163.0
2020-06-29 09:55:00,69.86,69.93,69.68,69.69,21970.0,54.1343,54.1886,53.9949,54.0026,21970.0
2020-06-29 10:00:00,69.69,69.87,69.66,69.84,37511.0,54.0026,54.1421,53.9794,54.1188,37511.0
2020-06-29 10:05:00,69.87,70.09,69.77,70.05,35227.0,54.1421,54.3126,54.0646,54.2816,35227.0
2020-06-29 10:10:00,70.0,70.13,69.79,70.11,35762.0,54.2428,54.3436,54.0801,54.3281,35762.0
2020-06-29 10:15:00,70.11,70.3,70.11,70.27,20231.0,54.3281,54.4753,54.3281,54.452,20231.0
2020-06-29 10:20:00,70.24,70.42,70.23,70.34,37416.0,54.4288,54.5683,54.421,54.5063,37416.0
2020-06-29 10:25:00,70.34,70.58,70.32,70.38,56604.0,54.5063,54.6923,54.4908,54.5373,56604.0
2020-06-29 10:30:00,70.38,70.4,70.25,70.31,26802.0,54.5373,54.5528,54.4365,54.483,26802.0
2020-06-29 10:35:00,70.32,70.58,70.25,70.54,23309.0,54.4908,54.6923,54.4365,54.6613,23309.0
2020-06-29 10:40:00,70.56,70.58,70.43,70.44,15677.0,54.6768,54.6923,54.576,54.5838,15677.0
2020-06-29 10:45:00,70.46,70.55,70.44,70.49,11440.0,54.5993,54.669,54.5838,54.6225,11440.0
2020-06-29 10:50:00,70.5,70.62,70.36,70.37,15272.0,54.6303,54.7233,54.5218,54.5295,15272.0
2020-06-29 10:55:00,70.37,70.43,70.34,70.34,11514.0,54.5295,54.576,54.5063,54.5063,11514.0
2020-06-29 11:00:00,70.36,70.42,70.27,70.27,18824.0,54.5218,54.5683,54.452,54.452,18824.0
2020-06-29 11:05:00,70.28,70.44,70.2,70.44,16078.0,54.4598,54.5838,54.3978,54.5838,16078.0
2020-06-29 11:10:00,70.42,70.56,70.36,70.37,14535.0,54.5683,54.6768,54.5218,54.5295,14535.0
2020-06-29 11:15:00,70.36,70.47,70.34,70.4,13749.0,54.5218,54.607,54.5063,54.5528,13749.0
2020-06-29 11:20:00,70.41,70.49,70.37,70.46,21405.0,54.5605,54.6225,54.5295,54.5993,21405.0
2020-06-29 11:25:00,70.47,70.57,70.46,70.53,17910.0,54.607,54.6845,54.5993,54.6535,17910.0
2020-06-29 11:30:00,70.53,70.58,70.4,70.41,16833.0,54.6535,54.6923,54.5528,54.5605,16833.0
2020-06-29 11:35:00,70.41,70.51,70.34,70.43,11275.0,54.5605,54.638,54.5063,54.576,11275.0
2020-06-29 11:40:00,70.44,70.58,70.44,70.48,15929.0,54.5838,54.6923,54.5838,54.6148,15929.0
2020-06-29 11:45:00,70.49,70.52,70.35,70.43,10769.0,54.6225,54.6458,54.514,54.576,10769.0
2020-06-29 11:50:00,70.44,70.45,70.33,70.37,10820.0,54.5838,54.5915,54.4985,54.5295,10820.0
2020-06-29 11:55:00,70.37,70.38,70.17,70.18,9098.0,54.5295,54.5373,54.3746,54.3823,9098.0
2020-06-29 12:00:00,70.18,70.36,70.18,70.33,20132.0,54.3823,54.5218,54.3823,54.4985,20132.0
2020-06-29 12:05:00,70.33,70.33,70.16,70.18,9235.0,54.4985,54.4985,54.3668,54.3823,9235.0
2020-06-29 12:10:00,70.2,70.31,70.16,70.31,12351.0,54.3978,54.483,54.3668,54.483,12351.0
2020-06-29 12:15:00,70.32,70.43,70.3,70.42,15163.0,54.4908,54.576,54.4753,54.5683,15163.0
2020-06-29 12:20:00,70.42,70.52,70.39,70.47,17275.0,54.5683,54.6458,54.545,54.607,17275.0
2020-06-29 12:25:00,70.48,70.5,70.45,70.5,10947.0,54.6148,54.6303,54.5915,54.6303,10947.0
2020-06-29 12:30:00,70.5,70.52,70.42,70.45,13709.0,54.6303,54.6458,54.5683,54.5915,13709.0
2020-06-29 12:35:00,70.45,70.51,70.45,70.48,14352.0,54.5915,54.638,54.5915,54.6148,14352.0
2020-06-29 12:40:00,70.48,70.49,70.41,70.48,20956.0,54.6148,54.6225,54.5605,54.6148,20956.0
2020-06-29 12:45:00,70.47,70.52,70.46,70.51,12961.0,54.607,54.6458,54.5993,54.638,12961.0
2020-06-29 12:50:00,70.51,70.53,70.47,70.47,9241.0,54.638,54.6535,54.607,54.607,9241.0
2020-06-29 12:55:00,70.47,70.47,70.29,70.31,8989.0,54.607,54.607,54.4675,54.483,8989.0
2020-06-29 13:00:00,70.31,70.43,70.3,70.39,12452.0,54.483,54.576,54.4753,54.545,12452.0
2020-06-29 13:05:00,70.37,70.38,70.26,70.26,11840.0,54.5295,54.5373,54.4443,54.4443,11840.0
2020-06-29 13:10:00,70.27,70.37,70.26,70.33,9492.0,54.452,54.5295,54.4443,54.4985,9492.0
2020-06-29 13:15:00,70.34,70.38,70.33,70.36,10173.0,54.5063,54.5373,54.4985,54.5218,10173.0
2020-06-29 13:20:00,70.36,70.4,70.34,70.35,21691.0,54.5218,54.5528,54.5063,54.514,21691.0
2020-06-29 13:25:00,70.34,70.43,70.33,70.42,16853.0,54.5063,54.576,54.4985,54.5683,16853.0
2020-06-29 13:30:00,70.43,70.46,70.29,70.29,12073.0,54.576,54.5993,54.4675,54.4675,12073.0
2020-06-29 13:35:00,70.3,70.36,70.29,70.35,17988.0,54.4753,54.5218,54.4675,54.514,17988.0
2020-06-29 13:40:00,70.35,70.36,70.29,70.3,6541.0,54.514,54.5218,54.4675,54.4753,6541.0
2020-06-29 13:45:00,70.3,70.31,70.21,70.22,20754.0,54.4753,54.483,54.4056,54.4133,20754.0
2020-06-29 13:50:00,70.2,70.21,70.12,70.15,14535.0,54.3978,54.4056,54.3358,54.3591,14535.0
2020-06-29 13:55:00,70.15,70.22,70.13,70.2,18391.0,54.3591,54.4133,54.3436,54.3978,18391.0
2020-06-29 14:00:00,70.2,70.27,70.19,70.25,9889.0,54.3978,54.452,54.3901,54.4365,9889.0
2020-06-29 14:05:00,70.24,70.32,70.21,70.29,22638.0,54.4288,54.4908,54.4056,54.4675,22638.0
2020-06-29 14:10:00,70.29,70.43,70.24,70.43,41880.0,54.4675,54.576,54.4288,54.576,41880.0
2020-06-29 14:15:00,70.44,70.44,70.32,70.33,12697.0,54.5838,54.5838,54.4908,54.4985,12697.0
2020-06-29 14:20:00,70.32,70.32,70.26,70.27,6557.0,54.4908,54.4908,54.4443,54.452,6557.0
2020-06-29 14:25:00,70.26,70.27,70.18,70.2,13394.0,54.4443,54.452,54.3823,54.3978,13394.0
2020-06-29 14:30:00,70.21,70.24,70.11,70.14,13065.0,54.4056,54.4288,54.3281,54.3513,13065.0
2020-06-29 14:35:00,70.14,70.2,70.14,70.19,5552.0,54.3513,54.3978,54.3513,54.3901,5552.0
2020-06-29 14:40:00,70.18,70.3,70.15,70.29,13105.0,54.3823,54.4753,54.3591,54.4675,13105.0
2020-06-29 14:45:00,70.31,70.33,70.23,70.3,19256.0,54.483,54.4985,54.421,54.4753,19256.0
2020-06-29 14:50:00,70.29,70.38,70.29,70.37,16426.0,54.4675,54.5373,54.4675,54.5295,16426.0
2020-06-29 14:55:00,70.38,70.4,70.32,70.34,13209.0,54.5373,54.5528,54.4908,54.5063,13209.0
2020-06-29 15:00:00,70.34,70.35,70.21,70.22,17026.0,54.5063,54.514,54.4056,54.4133,17026.0
2020-06-29 15:05:00,70.23,70.28,70.21,70.27,15620.0,54.421,54.4598,54.4056,54.452,15620.0
2020-06-29 15:10:00,70.27,70.29,70.24,70.27,12883.0,54.452,54.4675,54.4288,54.452,12883.0
2020-06-29 15:15:00,70.27,70.41,70.26,70.38,47256.0,54.452,54.5605,54.4443,54.5373,47256.0
2020-06-29 15:20:00,70.39,70.43,70.36,70.37,10796.0,54.545,54.576,54.5218,54.5295,10796.0
2020-06-29 15:25:00,70.38,70.44,70.37,70.4,12392.0,54.5373,54.5838,54.5295,54.5528,12392.0
2020-06-29 15:30:00,70.41,70.46,70.36,70.43,19361.0,54.5605,54.5993,54.5218,54.576,19361.0
2020-06-29 15:35:00,70.42,70.45,70.29,70.33,16312.0,54.5683,54.5915,54.4675,54.4985,16312.0
2020-06-29 15:40:00,70.32,70.34,70.22,70.27,35514.0,54.4908,54.5063,54.4133,54.452,35514.0
2020-06-29 15:45:00,70.27,70.32,70.16,70.19,36682.0,54.452,54.4908,54.3668,54.3901,36682.0
2020-06-29 15:50:00,70.17,70.26,70.12,70.22,64135.0,54.3746,54.4443,54.3358,54.4133,64135.0
2020-06-29 15:55:00,70.22,70.56,70.22,70.55,126912.0,54.4133,54.6768,54.4133,54.669,126912.0
2020-06-30 09:30:00,70.04,70.24,69.92,70.04,80999.0,54.2738,54.4288,54.1808,54.2738,80999.0
2020-06-30 09:35:00,70.09,70.2,69.95,69.95,26480.0,54.3126,54.3978,54.2041,54.2041,26480.0
2020-06-30 09:40:00,69.97,70.05,69.71,69.73,24068.0,54.2196,54.2816,54.0181,54.0336,24068.0
2020-06-30 09:45:00,69.71,70.21,69.7,70.2,20470.0,54.0181,54.4056,54.0104,54.3978,20470.0
2020-06-30 09:50:00,70.16,70.19,69.92,70.01,25781.0,54.3668,54.3901,54.1808,54.2506,25781.0
2020-06-30 09:55:00,70.02,70.02,69.84,69.96,13649.0,54.2583,54.2583,54.1188,54.2118,13649.0
2020-06-30 10:00:00,69.97,70.28,69.96,70.2,98090.0,54.2196,54.4598,54.2118,54.3978,98090.0
2020-06-30 10:05:00,70.2,70.32,70.19,70.26,18346.0,54.3978,54.4908,54.3901,54.4443,18346.0
2020-06-30 10:10:00,70.23,70.29,70.17,70.2,22639.0,54.421,54.4675,54.3746,54.3978,22639.0
2020-06-30 10:15:00,70.2,70.22,70.03,70.11,16305.0,54.3978,54.4133,54.2661,54.3281,16305.0
2020-06-30 10:20:00,70.09,70.18,70.08,70.15,9811.0,54.3126,54.3823,54.3048,54.3591,9811.0
2020-06-30 10:25:00,70.15,70.21,70.07,70.16,10220.0,54.3591,54.4056,54.2971,54.3668,10220.0
2020-06-30 10:30:00,70.16,70.27,70.16,70.16,13344.0,54.3668,54.452,54.3668,54.3668,13344.0
2020-06-30 10:35:00,70.17,70.23,70.02,70.04,12671.0,54.3746,54.421,54.2583,54.2738,12671.0
2020-06-30 10:40:00,70.03,70.12,70.02,70.06,13989.0,54.2661,54.3358,54.2583,54.2893,13989.0
2020-06-30 10:45:00,70.06,70.19,70.05,70.14,14859.0,54.2893,54.3901,54.2816,54.3513,14859.0
2020-06-30 10:50:00,70.14,70.28,70.12,70.21,40463.0,54.3513,54.4598,54.3358,54.4056,40463.0
2020-06-30 10:55:00,70.24,70.24,70.12,70.2,12281.0,54.4288,54.4288,54.3358,54.3978,12281.0
2020-06-30 11:00:00,70.2,70.3,70.17,70.28,12207.0,54.3978,54.4753,54.3746,54.4598,12207.0
2020-06-30 11:05:00,70.28,70.3,70.2,70.24,12937.0,54.4598,54.4753,54.3978,54.4288,12937.0
2020-06-30 11:10:00,70.24,70.27,70.18,70.19,20724.0,54.4288,54.452,54.3823,54.3901,20724.0
2020-06-30 11:15:00,70.21,70.29,70.16,70.28,15935.0,54.4056,54.4675,54.3668,54.4598,15935.0
2020-06-30 11:20:00,70.27,70.28,70.2,70.28,17344.0,54.452,54.4598,54.3978,54.4598,17344.0
2020-06-30 11:25:00,70.28,70.47,70.26,70.37,15858.0,54.4598,54.607,54.4443,54.5295,15858.0
2020-06-30 11:30:00,70.36,70.37,70.16,70.16,15684.0,54.5218,54.5295,54.3668,54.3668,15684.0
2020-06-30 11:35:00,70.15,70.16,69.98,70.02,26151.0,54.3591,54.3668,54.2273,54.2583,26151.0
2020-06-30 11:40:00,70.02,70.02,69.94,70.01,28107.0,54.2583,54.2583,54.1963,54.2506,28107.0
2020-06-30 11:45:00,70.01,70.12,70.0,70.07,19847.0,54.2506,54.3358,54.2428,54.2971,19847.0
2020-06-30 11:50:00,70.06,70.08,70.0,70.07,9135.0,54.2893,54.3048,54.2428,54.2971,9135.0
2020-06-30 11:55:00,70.06,70.07,70.03,70.03,9728.0,54.2893,54.2971,54.2661,54.2661,9728.0
2020-06-30 12:00:00,70.03,70.05,69.92,69.92,26880.0,54.2661,54.2816,54.1808,54.1808,26880.0
2020-06-30 12:05:00,69.91,69.97,69.9,69.95,13468.0,54.1731,54.2196,54.1653,54.2041,13468.0
2020-06-30 12:10:00,69.95,70.05,69.94,70.01,16571.0,54.2041,54.2816,54.1963,54.2506,16571.0
2020-06-30 12:15:00,70.02,70.07,70.01,70.05,6841.0,54.2583,54.2971,54.2506,54.2816,6841.0
2020-06-30 12:20:00,70.05,70.16,70.05,70.13,29278.0,54.2816,54.3668,54.2816,54.3436,29278.0
2020-06-30 12:25:00,70.13,70.22,70.1,70.18,8300.0,54.3436,54.4133,54.3203,54.3823,8300.0
2020-06-30 12:30:00,70.15,70.18,70.07,70.07,29118.0,54.3591,54.3823,54.2971,54.2971,29118.0
2020-06-30 12:35:00,70.06,70.11,70.06,70.11,13592.0,54.2893,54.3281,54.2893,54.3281,13592.0
2020-06-30 12:40:00,70.12,70.12,70.0,70.01,14322.0,54.3358,54.3358,54.2428,54.2506,14322.0
2020-06-30 12:45:00,70.01,70.01,69.87,69.88,21719.0,54.2506,54.2506,54.1421,54.1498,21719.0
2020-06-30 12:50:00,69.89,69.9,69.81,69.83,9826.0,54.1576,54.1653,54.0956,54.1111,9826.0
2020-06-30 12:55:00,69.84,69.86,69.74,69.74,17374.0,54.1188,54.1343,54.0413,54.0413,17374.0
2020-06-30 13:00:00,69.73,69.75,69.67,69.67,19191.0,54.0336,54.0491,53.9871,53.9871,19191.0
2020-06-30 13:05:00,69.67,69.71,69.65,69.66,11721.0,53.9871,54.0181,53.9716,53.9794,11721.0
2020-06-30 13:10:00,69.67,69.73,69.64,69.7,13387.0,53.9871,54.0336,53.9639,54.0104,13387.0
2020-06-30 13:15:00,69.68,69.75,69.63,69.73,14238.0,53.9949,54.0491,53.9561,54.0336,14238.0
2020-06-30 13:20:00,69.73,69.77,69.69,69.73,24813.0,54.0336,54.0646,54.0026,54.0336,24813.0
2020-06-30 13:25:00,69.73,69.75,69.69,69.73,18529.0,54.0336,54.0491,54.0026,54.0336,18529.0
2020-06-30 13:30:00,69.74,69.74,69.64,69.65,14093.0,54.0413,54.0413,53.9639,53.9716,14093.0
2020-06-30 13:35:00,69.65,69.71,69.62,69.67,21854.0,53.9716,54.0181,53.9484,53.9871,21854.0
2020-06-30 13:40:00,69.68,69.68,69.6,69.61,14918.0,53.9949,53.9949,53.9329,53.9406,14918.0
2020-06-30 13:45:00,69.61,69.67,69.61,69.63,11296.0,53.9406,53.9871,53.9406,53.9561,11296.0
2020-06-30 13:50:00,69.63,69.66,69.62,69.63,21890.0,53.9561,53.9794,53.9484,53.9561,21890.0
2020-06-30 13:55:00,69.65,69.68,69.62,69.64,27504.0,53.9716,53.9949,53.9484,53.9639,27504.0
2020-06-30 14:00:00,69.64,69.64,69.46,69.46,54734.0,53.9639,53.9639,53.8244,53.8244,54734.0
2020-06-30 14:05:00,69.48,69.6,69.48,69.56,62741.0,53.8399,53.9329,53.8399,53.9019,62741.0
2020-06-30 14:10:00,69.56,69.57,69.49,69.49,29586.0,53.9019,53.9096,53.8476,53.8476,29586.0
2020-06-30 14:15:00,69.5,69.57,69.48,69.54,42473.0,53.8554,53.9096,53.8399,53.8864,42473.0
2020-06-30 14:20:00,69.53,69.62,69.5,69.56,67407.0,53.8786,53.9484,53.8554,53.9019,67407.0
2020-06-30 14:25:00,69.55,69.7,69.55,69.66,83395.0,53.8941,54.0104,53.8941,53.9794,83395.0
2020-06-30 14:30:00,69.65,69.65,69.54,69.57,35474.0,53.9716,53.9716,53.8864,53.9096,35474.0
2020-06-30 14:35:00,69.57,69.58,69.48,69.51,35573.0,53.9096,53.9174,53.8399,53.8631,35573.0
2020-06-30 14:40:00,69.52,69.56,69.47,69.53,36330.0,53.8709,53.9019,53.8321,53.8786,36330.0
2020-06-30 14:45:00,69.52,69.54,69.48,69.5,21050.0,53.8709,53.8864,53.8399,53.8554,21050.0
2020-06-30 14:50:00,69.51,69.52,69.48,69.51,37657.0,53.8631,53.8709,53.8399,53.8631,37657.0
2020-06-30 14:55:00,69.51,69.52,69.43,69.5,40581.0,53.8631,53.8709,53.8011,53.8554,40581.0
2020-06-30 15:00:00,69.5,69.53,69.43,69.49,21402.0,53.8554,53.8786,53.8011,53.8476,21402.0
2020-06-30 15:05:00,69.47,69.52,69.43,69.5,46202.0,53.8321,53.8709,53.8011,53.8554,46202.0
2020-06-30 15:10:00,69.5,69.66,69.49,69.61,29415.0,53.8554,53.9794,53.8476,53.9406,29415.0
2020-06-30 15:15:00,69.62,69.63,69.53,69.6,87049.0,53.9484,53.9561,53.8786,53.9329,87049.0
2020-06-30 15:20:00,69.61,69.78,69.6,69.72,48768.0,53.9406,54.0723,53.9329,54.0259,48768.0
2020-06-30 15:25:00,69.72,69.88,69.72,69.82,38186.0,54.0259,54.1498,54.0259,54.1033,38186.0
2020-06-30 15:30:00,69.82,70.06,69.79,70.04,54185.0,54.1033,54.2893,54.0801,54.2738,54185.0
2020-06-30 15:35:00,70.04,70.06,69.98,70.0,37306.0,54.2738,54.2893,54.2273,54.2428,37306.0
2020-06-30 15:40:00,70.0,70.02,69.95,70.01,95176.0,54.2428,54.2583,54.2041,54.2506,95176.0
2020-06-30 15:45:00,70.0,70.09,69.92,70.01,105153.0,54.2428,54.3126,54.1808,54.2506,105153.0
2020-06-30 15:50:00,70.02,70.34,70.01,70.3,166608.0,54.2583,54.5063,54.2506,54.4753,166608.0
2020-06-30 15:55:00,70.3,70.31,69.91,70.0,327877.0,54.4753,54.483,54.1731,54.2428,327877.0
2020-07-01 09:30:00,70.21,70.53,69.88,70.49,124222.0,54.4056,54.6535,54.1498,54.6225,124222.0
2020-07-01 09:35:00,70.54,70.73,70.39,70.6,46548.0,54.6613,54.8085,54.545,54.7078,46548.0
2020-07-01 09:40:00,70.62,70.69,70.5,70.55,27487.0,54.7233,54.7775,54.6303,54.669,27487.0
2020-07-01 09:45:00,70.57,70.81,70.57,70.8,33375.0,54.6845,54.8705,54.6845,54.8627,33375.0
2020-07-01 09:50:00,70.81,70.88,70.63,70.75,45870.0,54.8705,54.9247,54.731,54.824,45870.0
2020-07-01 09:55:00,70.73,70.74,70.45,70.47,19214.0,54.8085,54.8162,54.5915,54.607,19214.0
2020-07-01 10:00:00,70.49,70.89,70.49,70.81,38860.0,54.6225,54.9325,54.6225,54.8705,38860.0
2020-07-01 10:05:00,70.82,70.88,70.75,70.75,17486.0,54.8782,54.9247,54.824,54.824,17486.0
2020-07-01 10:10:00,70.79,71.0,70.76,70.87,39219.0,54.855,55.0177,54.8317,54.917,39219.0
2020-07-01 10:15:00,70.89,70.9,70.75,70.76,14794.0,54.9325,54.9402,54.824,54.8317,14794.0
2020-07-01 10:20:00,70.75,70.82,70.68,70.77,19900.0,54.824,54.8782,54.7698,54.8395,19900.0
2020-07-01 10:25:00,70.78,70.79,70.61,70.65,50738.0,54.8472,54.855,54.7155,54.7465,50738.0
2020-07-01 10:30:00,70.67,70.78,70.67,70.69,24266.0,54.762,54.8472,54.762,54.7775,24266.0
2020-07-01 10:35:00,70.7,70.7,70.52,70.65,25843.0,54.7853,54.7853,54.6458,54.7465,25843.0
2020-07-01 10:40:00,70.65,70.72,70.57,70.57,29323.0,54.7465,54.8007,54.6845,54.6845,29323.0
2020-07-01 10:45:00,70.55,70.56,70.33,70.37,25203.0,54.669,54.6768,54.4985,54.5295,25203.0
2020-07-01 10:50:00,70.38,70.58,70.37,70.51,24921.0,54.5373,54.6923,54.5295,54.638,24921.0
2020-07-01 10:55:00,70.52,70.66,70.49,70.63,32155.0,54.6458,54.7543,54.6225,54.731,32155.0
2020-07-01 11:00:00,70.65,70.75,70.6,70.73,20496.0,54.7465,54.824,54.7078,54.8085,20496.0
2020-07-01 11:05:00,70.74,70.85,70.73,70.78,20879.0,54.8162,54.9015,54.8085,54.8472,20879.0
2020-07-01 11:10:00,70.78,70.78,70.59,70.66,27769.0,54.8472,54.8472,54.7,54.7543,27769.0
2020-07-01 11:15:00,70.68,70.73,70.45,70.47,21742.0,54.7698,54.8085,54.5915,54.607,21742.0
2020-07-01 11:20:00,70.47,70.47,70.36,70.36,16963.0,54.607,54.607,54.5218,54.5218,16963.0
2020-07-01 11:25:00,70.38,70.4,70.14,70.18,34183.0,54.5373,54.5528,54.3513,54.3823,34183.0
2020-07-01 11:30:00,70.21,70.35,70.2,70.34,24756.0,54.4056,54.514,54.3978,54.5063,24756.0
2020-07-01 11:35:00,70.33,70.34,70.26,70.3,16264.0,54.4985,54.5063,54.4443,54.4753,16264.0
2020-07-01 11:40:00,70.28,70.41,70.28,70.4,18815.0,54.4598,54.5605,54.4598,54.5528,18815.0
2020-07-01 11:45:00,70.41,70.52,70.41,70.52,17966.0,54.5605,54.6458,54.5605,54.6458,17966.0
2020-07-01 11:50:00,70.52,70.52,70.45,70.48,13259.0,54.6458,54.6458,54.5915,54.6148,13259.0
2020-07-01 11:55:00,70.48,70.56,70.46,70.53,13994.0,54.6148,54.6768,54.5993,54.6535,13994.0
2020-07-01 12:00:00,70.53,70.53,70.4,70.4,11457.0,54.6535,54.6535,54.5528,54.5528,11457.0
2020-07-01 12:05:00,70.4,70.48,70.4,70.47,11880.0,54.5528,54.6148,54.5528,54.607,11880.0
2020-07-01 12:10:00,70.47,70.59,70.46,70.56,16525.0,54.607,54.7,54.5993,54.6768,16525.0
2020-07-01 12:15:00,70.56,70.73,70.54,70.69,11197.0,54.6768,54.8085,54.6613,54.7775,11197.0
2020-07-01 12:20:00,70.69,70.7,70.66,70.68,20938.0,54.7775,54.7853,54.7543,54.7698,20938.0
2020-07-01 12:25:00,70.69,70.74,70.66,70.73,20777.0,54.7775,54.8162,54.7543,54.8085,20777.0
2020-07-01 12:30:00,70.73,70.8,70.69,70.71,21710.0,54.8085,54.8627,54.7775,54.793,21710.0
2020-07-01 12:35:00,70.71,70.83,70.7,70.81,14201.0,54.793,54.886,54.7853,54.8705,14201.0
2020-07-01 12:40:00,70.81,70.84,70.76,70.77,11372.0,54.8705,54.8937,54.8317,54.8395,11372.0
2020-07-01 12:45:00,70.77,70.87,70.6,70.81,65236.0,54.8395,54.917,54.7078,54.8705,65236.0
2020-07-01 12:50:00,70.82,70.83,70.71,70.77,12045.0,54.8782,54.886,54.793,54.8395,12045.0
2020-07-01 12:55:00,70.77,70.82,70.66,70.68,10759.0,54.8395,54.8782,54.7543,54.7698,10759.0
2020-07-01 13:00:00,70.69,70.72,70.62,70.72,12039.0,54.7775,54.8007,54.7233,54.8007,12039.0
2020-07-01 13:05:00,70.74,70.79,70.71,70.78,12956.0,54.8162,54.855,54.793,54.8472,12956.0
2020-07-01 13:10:00,70.78,70.88,70.78,70.88,11648.0,54.8472,54.9247,54.8472,54.9247,11648.0
2020-07-01 13:15:00,70.87,70.91,70.84,70.91,16791.0,54.917,54.948,54.8937,54.948,16791.0
2020-07-01 13:20:00,70.91,70.99,70.9,70.98,17500.0,54.948,55.01,54.9402,55.0022,17500.0
2020-07-01 13:25:00,70.98,70.99,70.9,70.94,33094.0,55.0022,55.01,54.9402,54.9712,33094.0
2020-07-01 13:30:00,70.94,70.98,70.86,70.87,14911.0,54.9712,55.0022,54.9092,54.917,14911.0
2020-07-01 13:35:00,70.86,70.91,70.85,70.89,10783.0,54.9092,54.948,54.9015,54.9325,10783.0
2020-07-01 13:40:00,70.89,70.9,70.66,70.66,11030.0,54.9325,54.9402,54.7543,54.7543,11030.0
2020-07-01 13:45:00,70.66,70.68,70.57,70.62,10412.0,54.7543,54.7698,54.6845,54.7233,10412.0
2020-07-01 13:50:00,70.62,70.66,70.6,70.62,16933.0,54.7233,54.7543,54.7078,54.7233,16933.0
2020-07-01 13:55:00,70.62,70.67,70.56,70.59,13418.0,54.7233,54.762,54.6768,54.7,13418.0
2020-07-01 14:00:00,70.61,70.75,70.57,70.72,13674.0,54.7155,54.824,54.6845,54.8007,13674.0
2020-07-01 14:05:00,70.73,70.83,70.65,70.79,24055.0,54.8085,54.886,54.7465,54.855,24055.0
2020-07-01 14:10:00,70.77,70.8,70.68,70.69,25272.0,54.8395,54.8627,54.7698,54.7775,25272.0
2020-07-01 14:15:00,70.69,70.7,70.55,70.56,16800.0,54.7775,54.7853,54.669,54.6768,16800.0
2020-07-01 14:20:00,70.56,70.6,70.5,70.57,19101.0,54.6768,54.7078,54.6303,54.6845,19101.0
2020-07-01 14:25:00,70.61,70.68,70.6,70.65,20858.0,54.7155,54.7698,54.7078,54.7465,20858.0
2020-07-01 14:30:00,70.66,70.69,70.51,70.53,21143.0,54.7543,54.7775,54.638,54.6535,21143.0
2020-07-01 14:35:00,70.53,70.57,70.45,70.47,13684.0,54.6535,54.6845,54.5915,54.607,13684.0
2020-07-01 14:40:00,70.48,70.53,70.41,70.41,17323.0,54.6148,54.6535,54.5605,54.5605,17323.0
2020-07-01 14:45:00,70.4,70.48,70.39,70.42,23598.0,54.5528,54.6148,54.545,54.5683,23598.0
2020-07-01 14:50:00,70.42,70.49,70.42,70.47,17554.0,54.5683,54.6225,54.5683,54.607,17554.0
2020-07-01 14:55:00,70.47,70.5,70.4,70.41,18336.0,54.607,54.6303,54.5528,54.5605,18336.0
2020-07-01 15:00:00,70.41,70.49,70.3,70.49,34103.0,54.5605,54.6225,54.4753,54.6225,34103.0
2020-07-01 15:05:00,70.49,70.49,70.43,70.44,13413.0,54.6225,54.6225,54.576,54.5838,13413.0
2020-07-01 15:10:00,70.43,70.47,70.36,70.38,15177.0,54.576,54.607,54.5218,54.5373,15177.0
2020-07-01 15:15:00,70.39,70.4,70.32,70.34,17118.0,54.545,54.5528,54.4908,54.5063,17118.0
2020-07-01 15:20:00,70.34,70.49,70.33,70.48,31107.0,54.5063,54.6225,54.4985,54.6148,31107.0
2020-07-01 15:25:00,70.49,70.52,70.44,70.45,28180.0,54.6225,54.6458,54.5838,54.5915,28180.0
2020-07-01 15:30:00,70.45,70.48,70.36,70.36,57809.0,54.5915,54.6148,54.5218,54.5218,57809.0
2020-07-01 15:35:00,70.36,70.39,70.29,70.34,34393.0,54.5218,54.545,54.4675,54.5063,34393.0
2020-07-01 15:40:00,70.34,70.4,70.24,70.26,42823.0,54.5063,54.5528,54.4288,54.4443,42823.0
2020-07-01 15:45:00,70.25,70.31,70.14,70.27,70068.0,54.4365,54.483,54.3513,54.452,70068.0
2020-07-01 15:50:00,70.24,70.26,70.09,70.14,75358.0,54.4288,54.4443,54.3126,54.3513,75358.0
2020-07-01 15:55:00,70.13,70.15,69.94,70.0,207045.0,54.3436,54.3591,54.1963,54.2428,207045.0
2020-07-02 09:30:00,71.0,71.13,70.81,71.07,152982.0,55.0177,55.1185,54.8705,55.072,152982.0
2020-07-02 09:35:00,71.12,71.21,70.88,71.12,55457.0,55.1107,55.1804,54.9247,55.1107,55457.0
2020-07-02 09:40:00,71.1,71.1,70.82,70.82,42878.0,55.0952,55.0952,54.8782,54.8782,42878.0
2020-07-02 09:45:00,70.83,70.94,70.75,70.89,32759.0,54.886,54.9712,54.824,54.9325,32759.0
2020-07-02 09:50:00,70.89,70.91,70.69,70.71,34743.0,54.9325,54.948,54.7775,54.793,34743.0
2020-07-02 09:55:00,70.72,70.96,70.71,70.91,45637.0,54.8007,54.9867,54.793,54.948,45637.0
2020-07-02 10:00:00,70.9,71.02,70.83,71.0,50851.0,54.9402,55.0332,54.886,55.0177,50851.0
2020-07-02 10:05:00,70.99,71.03,70.88,70.91,33417.0,55.01,55.041,54.9247,54.948,33417.0
2020-07-02 10:10:00,70.92,70.95,70.65,70.66,48858.0,54.9557,54.979,54.7465,54.7543,48858.0
2020-07-02 10:15:00,70.66,70.79,70.66,70.67,26993.0,54.7543,54.855,54.7543,54.762,26993.0
2020-07-02 10:20:00,70.69,70.72,70.54,70.61,31328.0,54.7775,54.8007,54.6613,54.7155,31328.0
2020-07-02 10:25:00,70.62,70.76,70.61,70.73,32283.0,54.7233,54.8317,54.7155,54.8085,32283.0
2020-07-02 10:30:00,70.72,70.78,70.67,70.72,43278.0,54.8007,54.8472,54.762,54.8007,43278.0
2020-07-02 10:35:00,70.76,70.76,70.68,70.69,44426.0,54.8317,54.8317,54.7698,54.7775,44426.0
2020-07-02 10:40:00,70.69,70.71,70.57,70.58,30461.0,54.7775,54.793,54.6845,54.6923,30461.0
2020-07-02 10:45:00,70.59,70.67,70.53,70.65,59547.0,54.7,54.762,54.6535,54.7465,59547.0
2020-07-02 10:50:00,70.64,70.69,70.47,70.49,75879.0,54.7388,54.7775,54.607,54.6225,75879.0
2020-07-02 10:55:00,70.49,70.49,70.32,70.34,25050.0,54.6225,54.6225,54.4908,54.5063,25050.0
2020-07-02 11:00:00,70.34,70.44,70.3,70.4,32597.0,54.5063,54.5838,54.4753,54.5528,32597.0
2020-07-02 11:05:00,70.41,70.56,70.35,70.39,20417.0,54.5605,54.6768,54.514,54.545,20417.0
2020-07-02 11:10:00,70.38,70.38,70.26,70.3,16387.0,54.5373,54.5373,54.4443,54.4753,16387.0
2020-07-02 11:15:00,70.3,70.33,70.19,70.24,18198.0,54.4753,54.4985,54.3901,54.4288,18198.0
2020-07-02 11:20:00,70.26,70.35,70.26,70.35,20692.0,54.4443,54.514,54.4443,54.514,20692.0
2020-07-02 11:25:00,70.36,70.4,70.27,70.36,22393.0,54.5218,54.5528,54.452,54.5218,22393.0
2020-07-02 11:30:00,70.38,70.65,70.37,70.63,28538.0,54.5373,54.7465,54.5295,54.731,28538.0
2020-07-02 11:35:00,70.62,70.64,70.53,70.63,20904.0,54.7233,54.7388,54.6535,54.731,20904.0
2020-07-02 11:40:00,70.63,70.72,70.63,70.68,25749.0,54.731,54.8007,54.731,54.7698,25749.0
2020-07-02 11:45:00,70.69,70.74,70.67,70.74,24263.0,54.7775,54.8162,54.762,54.8162,24263.0
2020-07-02 11:50:00,70.74,70.75,70.61,70.66,32192.0,54.8162,54.824,54.7155,54.7543,32192.0
2020-07-02 11:55:00,70.66,70.71,70.63,70.7,30620.0,54.7543,54.793,54.731,54.7853,30620.0
2020-07-02 12:00:00,70.71,70.72,70.6,70.62,20649.0,54.793,54.8007,54.7078,54.7233,20649.0
2020-07-02 12:05:00,70.62,70.66,70.6,70.65,17979.0,54.7233,54.7543,54.7078,54.7465,17979.0
2020-07-02 12:10:00,70.65,70.74,70.61,70.68,13852.0,54.7465,54.8162,54.7155,54.7698,13852.0
2020-07-02 12:15:00,70.68,70.73,70.63,70.7,23256.0,54.7698,54.8085,54.731,54.7853,23256.0
2020-07-02 12:20:00,70.71,70.75,70.69,70.7,21976.0,54.793,54.824,54.7775,54.7853,21976.0
2020-07-02 12:25:00,70.7,70.78,70.7,70.75,13485.0,54.7853,54.8472,54.7853,54.824,13485.0
2020-07-02 12:30:00,70.74,70.74,70.68,70.7,12499.0,54.8162,54.8162,54.7698,54.7853,12499.0
2020-07-02 12:35:00,70.69,70.7,70.61,70.68,23021.0,54.7775,54.7853,54.7155,54.7698,23021.0
2020-07-02 12:40:00,70.67,70.67,70.62,70.63,18329.0,54.762,54.762,54.7233,54.731,18329.0
2020-07-02 12:45:00,70.63,70.67,70.62,70.64,15679.0,54.731,54.762,54.7233,54.7388,15679.0
2020-07-02 12:50:00,70.65,70.68,70.63,70.64,16955.0,54.7465,54.7698,54.731,54.7388,16955.0
2020-07-02 12:55:00,70.65,70.68,70.6,70.64,20447.0,54.7465,54.7698,54.7078,54.7388,20447.0
2020-07-02 13:00:00,70.64,70.67,70.61,70.62,12804.0,54.7388,54.762,54.7155,54.7233,12804.0
2020-07-02 13:05:00,70.62,70.63,70.59,70.59,24915.0,54.7233,54.731,54.7,54.7,24915.0
2020-07-02 13:10:00,70.61,70.64,70.56,70.58,29341.0,54.7155,54.7388,54.6768,54.6923,29341.0
2020-07-02 13:15:00,70.58,70.61,70.55,70.56,54037.0,54.6923,54.7155,54.669,54.6768,54037.0
2020-07-02 13:20:00,70.56,70.58,70.53,70.56,17199.0,54.6768,54.6923,54.6535,54.6768,17199.0
2020-07-02 13:25:00,70.56,70.56,70.43,70.44,17862.0,54.6768,54.6768,54.576,54.5838,17862.0
2020-07-02 13:30:00,70.44,70.49,70.44,70.49,10517.0,54.5838,54.6225,54.5838,54.6225,10517.0
2020-07-02 13:35:00,70.49,70.51,70.44,70.49,24065.0,54.6225,54.638,54.5838,54.6225,24065.0
2020-07-02 13:40:00,70.5,70.66,70.5,70.64,19420.0,54.6303,54.7543,54.6303,54.7388,19420.0
2020-07-02 13:45:00,70.64,70.73,70.63,70.73,26552.0,54.7388,54.8085,54.731,54.8085,26552.0
2020-07-02 13:50:00,70.73,70.77,70.7,70.75,18173.0,54.8085,54.8395,54.7853,54.824,18173.0
2020-07-02 13:55:00,70.75,70.77,70.7,70.71,12762.0,54.824,54.8395,54.7853,54.793,12762.0
2020-07-02 14:00:00,70.71,70.74,70.67,70.68,11501.0,54.793,54.8162,54.762,54.7698,11501.0
2020-07-02 14:05:00,70.67,70.75,70.67,70.72,13217.0,54.762,54.824,54.762,54.8007,13217.0
2020-07-02 14:10:00,70.73,70.79,70.72,70.77,8234.0,54.8085,54.855,54.8007,54.8395,8234.0
2020-07-02 14:15:00,70.77,70.78,70.71,70.75,11773.0,54.8395,54.8472,54.793,54.824,11773.0
2020-07-02 14:20:00,70.74,70.78,70.66,70.77,61191.0,54.8162,54.8472,54.7543,54.8395,61191.0
2020-07-02 14:25:00,70.77,70.82,70.7,70.82,75931.0,54.8395,54.8782,54.7853,54.8782,75931.0
2020-07-02 14:30:00,70.83,70.89,70.79,70.8,12796.0,54.886,54.9325,54.855,54.8627,12796.0
2020-07-02 14:35:00,70.79,70.88,70.74,70.86,16774.0,54.855,54.9247,54.8162,54.9092,16774.0
2020-07-02 14:40:00,70.87,70.88,70.81,70.86,15939.0,54.917,54.9247,54.8705,54.9092,15939.0
2020-07-02 14:45:00,70.86,70.9,70.84,70.89,13912.0,54.9092,54.9402,54.8937,54.9325,13912.0
2020-07-02 14:50:00,70.88,70.89,70.79,70.79,13068.0,54.9247,54.9325,54.855,54.855,13068.0
2020-07-02 14:55:00,70.8,70.82,70.74,70.78,7839.0,54.8627,54.8782,54.8162,54.8472,7839.0
2020-07-02 15:00:00,70.77,70.79,70.68,70.69,13272.0,54.8395,54.855,54.7698,54.7775,13272.0
2020-07-02 15:05:00,70.69,70.76,70.68,70.7,14465.0,54.7775,54.8317,54.7698,54.7853,14465.0
2020-07-02 15:10:00,70.7,70.71,70.64,70.66,11820.0,54.7853,54.793,54.7388,54.7543,11820.0
2020-07-02 15:15:00,70.66,70.68,70.64,70.65,14647.0,54.7543,54.7698,54.7388,54.7465,14647.0
2020-07-02 15:20:00,70.64,70.69,70.62,70.66,11795.0,54.7388,54.7775,54.7233,54.7543,11795.0
2020-07-02 15:25:00,70.67,70.67,70.61,70.63,23303.0,54.762,54.762,54.7155,54.731,23303.0
2020-07-02 15:30:00,70.62,70.65,70.56,70.57,21519.0,54.7233,54.7465,54.6768,54.6845,21519.0
2020-07-02 15:35:00,70.57,70.63,70.51,70.6,23262.0,54.6845,54.731,54.638,54.7078,23262.0
2020-07-02 15:40:00,70.61,70.61,70.41,70.43,25252.0,54.7155,54.7155,54.5605,54.576,25252.0
2020-07-02 15:45:00,70.43,70.5,70.37,70.37,33201.0,54.576,54.6303,54.5295,54.5295,33201.0
2020-07-02 15:50:00,70.37,70.42,70.3,70.31,48291.0,54.5295,54.5683,54.4753,54.483,48291.0
2020-07-02 15:55:00,70.32,70.47,70.27,70.47,160581.0,54.4908,54.607,54.452,54.607,160581.0
2020-07-06 09:30:00,71.18,71.38,70.99,71.31,132541.0,55.1572,55.3122,55.01,55.2579,132541.0
2020-07-06 09:35:00,71.31,71.38,70.83,70.9,54443.0,55.2579,55.3122,54.886,54.9402,54443.0
2020-07-06 09:40:00,70.91,70.91,70.62,70.67,38235.0,54.948,54.948,54.7233,54.762,38235.0
2020-07-06 09:45:00,70.68,71.0,70.68,70.96,34294.0,54.7698,55.0177,54.7698,54.9867,34294.0
2020-07-06 09:50:00,70.95,71.06,70.91,71.0,46235.0,54.979,55.0642,54.948,55.0177,46235.0
2020-07-06 09:55:00,71.0,71.02,70.75,70.81,57550.0,55.0177,55.0332,54.824,54.8705,57550.0
2020-07-06 10:00:00,70.83,70.92,70.41,70.41,39907.0,54.886,54.9557,54.5605,54.5605,39907.0
2020-07-06 10:05:00,70.41,70.49,70.29,70.37,40654.0,54.5605,54.6225,54.4675,54.5295,40654.0
2020-07-06 10:10:00,70.34,70.36,70.16,70.16,42168.0,54.5063,54.5218,54.3668,54.3668,42168.0
2020-07-06 10:15:00,70.18,70.49,70.12,70.4,36569.0,54.3823,54.6225,54.3358,54.5528,36569.0
2020-07-06 10:20:00,70.39,70.47,70.33,70.35,46849.0,54.545,54.607,54.4985,54.514,46849.0
2020-07-06 10:25:00,70.36,70.41,70.12,70.17,71276.0,54.5218,54.5605,54.3358,54.3746,71276.0
2020-07-06 10:30:00,70.17,70.29,70.14,70.28,36673.0,54.3746,54.4675,54.3513,54.4598,36673.0
2020-07-06 10:35:00,70.28,70.28,70.13,70.2,25347.0,54.4598,54.4598,54.3436,54.3978,25347.0
2020-07-06 10:40:00,70.2,70.28,70.19,70.2,29996.0,54.3978,54.4598,54.3901,54.3978,29996.0
2020-07-06 10:45:00,70.21,70.46,70.2,70.42,34007.0,54.4056,54.5993,54.3978,54.5683,34007.0
2020-07-06 10:50:00,70.41,70.48,70.41,70.47,26914.0,54.5605,54.6148,54.5605,54.607,26914.0
2020-07-06 10:55:00,70.45,70.47,70.39,70.47,26681.0,54.5915,54.607,54.545,54.607,26681.0
2020-07-06 11:00:00,70.45,70.46,70.29,70.29,28596.0,54.5915,54.5993,54.4675,54.4675,28596.0
2020-07-06 11:05:00,70.28,70.28,70.12,70.16,34132.0,54.4598,54.4598,54.3358,54.3668,34132.0
2020-07-06 11:10:00,70.16,70.16,70.02,70.09,33177.0,54.3668,54.3668,54.2583,54.3126,33177.0
2020-07-06 11:15:00,70.1,70.3,70.1,70.3,16504.0,54.3203,54.4753,54.3203,54.4753,16504.0
2020-07-06 11:20:00,70.27,70.32,70.19,70.19,22016.0,54.452,54.4908,54.3901,54.3901,22016.0
2020-07-06 11:25:00,70.18,70.26,70.15,70.26,19647.0,54.3823,54.4443,54.3591,54.4443,19647.0
2020-07-06 11:30:00,70.27,70.27,70.07,70.07,14874.0,54.452,54.452,54.2971,54.2971,14874.0
2020-07-06 11:35:00,70.08,70.12,70.02,70.04,29281.0,54.3048,54.3358,54.2583,54.2738,29281.0
2020-07-06 11:40:00,70.03,70.13,70.01,70.11,163158.0,54.2661,54.3436,54.2506,54.3281,163158.0
2020-07-06 11:45:00,70.11,70.31,70.1,70.3,18925.0,54.3281,54.483,54.3203,54.4753,18925.0
2020-07-06 11:50:00,70.31,70.38,70.23,70.25,24886.0,54.483,54.5373,54.421,54.4365,24886.0
2020-07-06 11:55:00,70.25,70.33,70.23,70.32,19721.0,54.4365,54.4985,54.421,54.4908,19721.0
2020-07-06 12:00:00,70.31,70.38,70.28,70.34,13885.0,54.483,54.5373,54.4598,54.5063,13885.0
2020-07-06 12:05:00,70.35,70.44,70.31,70.41,15866.0,54.514,54.5838,54.483,54.5605,15866.0
2020-07-06 12:10:00,70.42,70.48,70.39,70.46,24334.0,54.5683,54.6148,54.545,54.5993,24334.0
2020-07-06 12:15:00,70.45,70.47,70.42,70.44,23558.0,54.5915,54.607,54.5683,54.5838,23558.0
2020-07-06 12:20:00,70.44,70.48,70.36,70.42,36205.0,54.5838,54.6148,54.5218,54.5683,36205.0
2020-07-06 12:25:00,70.42,70.42,70.37,70.41,9796.0,54.5683,54.5683,54.5295,54.5605,9796.0
2020-07-06 12:30:00,70.39,70.5,70.39,70.48,19942.0,54.545,54.6303,54.545,54.6148,19942.0
2020-07-06 12:35:00,70.48,70.54,70.47,70.5,24868.0,54.6148,54.6613,54.607,54.6303,24868.0
2020-07-06 12:40:00,70.49,70.5,70.35,70.36,18215.0,54.6225,54.6303,54.514,54.5218,18215.0
2020-07-06 12:45:00,70.36,70.37,70.27,70.28,13160.0,54.5218,54.5295,54.452,54.4598,13160.0
2020-07-06 12:50:00,70.29,70.43,70.29,70.43,18168.0,54.4675,54.576,54.4675,54.576,18168.0
2020-07-06 12:55:00,70.42,70.5,70.41,70.48,18594.0,54.5683,54.6303,54.5605,54.6148,18594.0
2020-07-06 13:00:00,70.49,70.51,70.41,70.44,11278.0,54.6225,54.638,54.5605,54.5838,11278.0
2020-07-06 13:05:00,70.43,70.44,70.39,70.43,13492.0,54.576,54.5838,54.545,54.576,13492.0
2020-07-06 13:10:00,70.42,70.49,70.42,70.48,14386.0,54.5683,54.6225,54.5683,54.6148,14386.0
2020-07-06 13:15:00,70.47,70.54,70.44,70.52,32704.0,54.607,54.6613,54.5838,54.6458,32704.0
2020-07-06 13:20:00,70.53,70.55,70.47,70.47,7923.0,54.6535,54.669,54.607,54.607,7923.0
2020-07-06 13:25:00,70.47,70.49,70.42,70.47,29679.0,54.607,54.6225,54.5683,54.607,29679.0
2020-07-06 13:30:00,70.45,70.47,70.4,70.45,9398.0,54.5915,54.607,54.5528,54.5915,9398.0
2020-07-06 13:35:00,70.45,70.46,70.38,70.38,9185.0,54.5915,54.5993,54.5373,54.5373,9185.0
2020-07-06 13:40:00,70.37,70.42,70.34,70.41,16297.0,54.5295,54.5683,54.5063,54.5605,16297.0
2020-07-06 13:45:00,70.4,70.46,70.36,70.43,9890.0,54.5528,54.5993,54.5218,54.576,9890.0
2020-07-06 13:50:00,70.44,70.5,70.43,70.48,14412.0,54.5838,54.6303,54.576,54.6148,14412.0
2020-07-06 13:55:00,70.46,70.51,70.43,70.49,13094.0,54.5993,54.638,54.576,54.6225,13094.0
2020-07-06 14:00:00,70.49,70.51,70.38,70.42,15227.0,54.6225,54.638,54.5373,54.5683,15227.0
2020-07-06 14:05:00,70.42,70.52,70.4,70.48,18432.0,54.5683,54.6458,54.5528,54.6148,18432.0
2020-07-06 14:10:00,70.48,70.54,70.47,70.49,12068.0,54.6148,54.6613,54.607,54.6225,12068.0
2020-07-06 14:15:00,70.48,70.5,70.42,70.43,15761.0,54.6148,54.6303,54.5683,54.576,15761.0
2020-07-06 14:20:00,70.43,70.43,70.36,70.4,34410.0,54.576,54.576,54.5218,54.5528,34410.0
2020-07-06 14:25:00,70.4,70.44,70.35,70.42,14977.0,54.5528,54.5838,54.514,54.5683,14977.0
2020-07-06 14:30:00,70.42,70.44,70.36,70.44,12314.0,54.5683,54.5838,54.5218,54.5838,12314.0
2020-07-06 14:35:00,70.44,70.47,70.38,70.44,36833.0,54.5838,54.607,54.5373,54.5838,36833.0
2020-07-06 14:40:00,70.44,70.44,70.25,70.28,20937.0,54.5838,54.5838,54.4365,54.4598,20937.0
2020-07-06 14:45:00,70.28,70.29,70.2,70.24,17779.0,54.4598,54.4675,54.3978,54.4288,17779.0
2020-07-06 14:50:00,70.24,70.29,70.21,70.28,18710.0,54.4288,54.4675,54.4056,54.4598,18710.0
2020-07-06 14:55:00,70.29,70.3,70.19,70.21,17306.0,54.4675,54.4753,54.3901,54.4056,17306.0
2020-07-06 15:00:00,70.21,70.29,70.19,70.25,19751.0,54.4056,54.4675,54.3901,54.4365,19751.0
2020-07-06 15:05:00,70.25,70.31,70.22,70.26,20966.0,54.4365,54.483,54.4133,54.4443,20966.0
2020-07-06 15:10:00,70.24,70.25,70.09,70.12,25010.0,54.4288,54.4365,54.3126,54.3358,25010.0
2020-07-06 15:15:00,70.11,70.11,70.02,70.06,24809.0,54.3281,54.3281,54.2583,54.2893,24809.0
2020-07-06 15:20:00,70.06,70.08,70.0,70.04,21659.0,54.2893,54.3048,54.2428,54.2738,21659.0
2020-07-06 15:25:00,70.04,70.21,70.03,70.2,22425.0,54.2738,54.4056,54.2661,54.3978,22425.0
2020-07-06 15:30:00,70.2,70.27,70.16,70.27,44394.0,54.3978,54.452,54.3668,54.452,44394.0
2020-07-06 15:35:00,70.28,70.32,70.19,70.28,25206.0,54.4598,54.4908,54.3901,54.4598,25206.0
2020-07-06 15:40:00,70.28,70.38,70.25,70.37,29482.0,54.4598,54.5373,54.4365,54.5295,29482.0
2020-07-06 15:45:00,70.37,70.56,70.36,70.54,38381.0,54.5295,54.6768,54.5218,54.6613,38381.0
2020-07-06 15:50:00,70.54,70.61,70.45,70.57,54010.0,54.6613,54.7155,54.5915,54.6845,54010.0
2020-07-06 15:55:00,70.56,70.63,70.5,70.61,164163.0,54.6768,54.731,54.6303,54.7155,164163.0
2020-07-07 09:30:00,70.0,70.36,70.0,70.15,88640.0,54.2428,54.5218,54.2428,54.3591,88640.0
2020-07-07 09:35:00,70.13,70.31,70.04,70.25,134644.0,54.3436,54.483,54.2738,54.4365,134644.0
2020-07-07 09:40:00,70.26,70.26,69.92,69.95,81636.0,54.4443,54.4443,54.1808,54.2041,81636.0
2020-07-07 09:45:00,69.97,69.98,69.7,69.7,137367.0,54.2196,54.2273,54.0104,54.0104,137367.0
2020-07-07 09:50:00,69.72,69.92,69.69,69.89,36090.0,54.0259,54.1808,54.0026,54.1576,36090.0
2020-07-07 09:55:00,69.9,69.94,69.7,69.89,32592.0,54.1653,54.1963,54.0104,54.1576,32592.0
2020-07-07 10:00:00,69.89,70.07,69.83,70.06,27986.0,54.1576,54.2971,54.1111,54.2893,27986.0
2020-07-07 10:05:00,70.06,70.22,70.06,70.22,49052.0,54.2893,54.4133,54.2893,54.4133,49052.0
2020-07-07 10:10:00,70.2,70.21,70.01,70.04,32392.0,54.3978,54.4056,54.2506,54.2738,32392.0
2020-07-07 10:15:00,70.06,70.11,69.91,69.91,26340.0,54.2893,54.3281,54.1731,54.1731,26340.0
2020-07-07 10:20:00,69.92,69.98,69.78,69.91,30835.0,54.1808,54.2273,54.0723,54.1731,30835.0
2020-07-07 10:25:00,69.9,69.93,69.76,69.8,31979.0,54.1653,54.1886,54.0568,54.0878,31979.0
2020-07-07 10:30:00,69.8,69.83,69.64,69.67,60724.0,54.0878,54.1111,53.9639,53.9871,60724.0
2020-07-07 10:35:00,69.67,69.79,69.58,69.79,55273.0,53.9871,54.0801,53.9174,54.0801,55273.0
2020-07-07 10:40:00,69.79,69.8,69.58,69.58,34821.0,54.0801,54.0878,53.9174,53.9174,34821.0
2020-07-07 10:45:00,69.58,69.65,69.56,69.62,28817.0,53.9174,53.9716,53.9019,53.9484,28817.0
2020-07-07 10:50:00,69.61,69.73,69.6,69.64,22718.0,53.9406,54.0336,53.9329,53.9639,22718.0
2020-07-07 10:55:00,69.65,69.72,69.62,69.7,27747.0,53.9716,54.0259,53.9484,54.0104,27747.0
2020-07-07 11:00:00,69.69,70.15,69.66,70.03,182307.0,54.0026,54.3591,53.9794,54.2661,182307.0
2020-07-07 11:05:00,70.06,70.62,69.64,69.65,310534.0,54.2893,54.7233,53.9639,53.9716,310534.0
2020-07-07 11:10:00,69.66,69.82,69.37,69.4,151286.0,53.9794,54.1033,53.7546,53.7779,151286.0
2020-07-07 11:15:00,69.4,69.69,69.36,69.69,45595.0,53.7779,54.0026,53.7469,54.0026,45595.0
2020-07-07 11:20:00,69.69,69.85,69.63,69.76,69388.0,54.0026,54.1266,53.9561,54.0568,69388.0
2020-07-07 11:25:00,69.75,69.84,69.65,69.83,48024.0,54.0491,54.1188,53.9716,54.1111,48024.0
2020-07-07 11:30:00,69.83,69.87,69.75,69.76,39796.0,54.1111,54.1421,54.0491,54.0568,39796.0
2020-07-07 11:35:00,69.77,69.87,69.75,69.83,23186.0,54.0646,54.1421,54.0491,54.1111,23186.0
2020-07-07 11:40:00,69.83,69.92,69.81,69.92,32320.0,54.1111,54.1808,54.0956,54.1808,32320.0
2020-07-07 11:45:00,69.92,70.0,69.88,69.94,33289.0,54.1808,54.2428,54.1498,54.1963,33289.0
2020-07-07 11:50:00,69.94,69.94,69.84,69.92,29481.0,54.1963,54.1963,54.1188,54.1808,29481.0
2020-07-07 11:55:00,69.92,69.99,69.9,69.98,34460.0,54.1808,54.2351,54.1653,54.2273,34460.0
2020-07-07 12:00:00,69.98,70.15,69.93,70.11,62104.0,54.2273,54.3591,54.1886,54.3281,62104.0
2020-07-07 12:05:00,70.11,70.28,70.1,70.19,13111.0,54.3281,54.4598,54.3203,54.3901,13111.0
2020-07-07 12:10:00,70.2,70.22,70.07,70.12,19280.0,54.3978,54.4133,54.2971,54.3358,19280.0
2020-07-07 12:15:00,70.11,70.29,70.11,70.26,32737.0,54.3281,54.4675,54.3281,54.4443,32737.0
2020-07-07 12:20:00,70.26,70.42,70.23,70.26,49852.0,54.4443,54.5683,54.421,54.4443,49852.0
2020-07-07 12:25:00,70.27,70.51,70.26,70.46,21226.0,54.452,54.638,54.4443,54.5993,21226.0
2020-07-07 12:30:00,70.47,70.47,70.36,70.44,37704.0,54.607,54.607,54.5218,54.5838,37704.0
2020-07-07 12:35:00,70.43,70.53,70.42,70.43,18770.0,54.576,54.6535,54.5683,54.576,18770.0
2020-07-07 12:40:00,70.44,70.63,70.43,70.61,32601.0,54.5838,54.731,54.576,54.7155,32601.0
2020-07-07 12:45:00,70.61,70.64,70.45,70.6,25382.0,54.7155,54.7388,54.5915,54.7078,25382.0
2020-07-07 12:50:00,70.61,70.77,70.61,70.77,51697.0,54.7155,54.8395,54.7155,54.8395,51697.0
2020-07-07 12:55:00,70.79,70.88,70.73,70.86,53457.0,54.855,54.9247,54.8085,54.9092,53457.0
2020-07-07 13:00:00,70.86,71.18,70.86,71.14,91050.0,54.9092,55.1572,54.9092,55.1262,91050.0
2020-07-07 13:05:00,71.14,71.29,71.1,71.29,90638.0,55.1262,55.2424,55.0952,55.2424,90638.0
2020-07-07 13:10:00,71.3,71.35,71.24,71.3,59555.0,55.2502,55.2889,55.2037,55.2502,59555.0
2020-07-07 13:15:00,71.31,71.48,70.5,71.42,122384.0,55.2579,55.3897,54.6303,55.3432,122384.0
2020-07-07 13:20:00,71.42,71.67,71.42,71.67,40998.0,55.3432,55.5369,55.3432,55.5369,40998.0
2020-07-07 13:25:00,71.67,71.78,71.61,71.71,79550.0,55.5369,55.6221,55.4904,55.5679,79550.0
2020-07-07 13:30:00,71.7,71.7,71.52,71.69,44788.0,55.5601,55.5601,55.4207,55.5524,44788.0
2020-07-07 13:35:00,71.69,71.79,71.66,71.75,25899.0,55.5524,55.6299,55.5292,55.5989,25899.0
2020-07-07 13:40:00,71.75,71.82,71.72,71.8,44997.0,55.5989,55.6531,55.5756,55.6376,44997.0
2020-07-07 13:45:00,71.8,71.84,71.75,71.84,37616.0,55.6376,55.6686,55.5989,55.6686,37616.0
2020-07-07 13:50:00,71.84,71.93,71.83,71.9,48998.0,55.6686,55.7384,55.6609,55.7151,48998.0
2020-07-07 13:55:00,71.9,72.06,71.9,72.03,59789.0,55.7151,55.8391,55.7151,55.8159,59789.0
2020-07-07 14:00:00,72.04,72.19,72.0,72.17,47028.0,55.8236,55.9398,55.7926,55.9244,47028.0
2020-07-07 14:05:00,72.15,72.18,72.14,72.16,78030.0,55.9089,55.9321,55.9011,55.9166,78030.0
2020-07-07 14:10:00,72.16,72.34,72.15,72.33,79586.0,55.9166,56.0561,55.9089,56.0483,79586.0
2020-07-07 14:15:00,72.33,72.52,72.3,72.5,97057.0,56.0483,56.1956,56.0251,56.1801,97057.0
2020-07-07 14:20:00,72.5,72.58,72.45,72.56,75552.0,56.1801,56.2421,56.1413,56.2266,75552.0
2020-07-07 14:25:00,72.55,72.69,72.49,72.66,74441.0,56.2188,56.3273,56.1723,56.304,74441.0
2020-07-07 14:30:00,72.65,72.71,72.59,72.68,105131.0,56.2963,56.3428,56.2498,56.3195,105131.0
2020-07-07 14:35:00,72.69,72.83,72.67,72.82,81850.0,56.3273,56.4358,56.3118,56.428,81850.0
2020-07-07 14:40:00,72.82,72.9,72.76,72.88,94456.0,56.428,56.49,56.3815,56.4745,94456.0
2020-07-07 14:45:00,72.88,72.89,72.69,72.73,110445.0,56.4745,56.4823,56.3273,56.3583,110445.0
2020-07-07 14:50:00,72.73,72.76,72.6,72.72,62937.0,56.3583,56.3815,56.2576,56.3505,62937.0
2020-07-07 14:55:00,72.72,72.84,72.63,72.81,58052.0,56.3505,56.4435,56.2808,56.4203,58052.0
2020-07-07 15:00:00,72.8,72.84,72.66,72.75,63536.0,56.4125,56.4435,56.304,56.3738,63536.0
2020-07-07 15:05:00,72.75,72.95,72.75,72.95,61088.0,56.3738,56.5288,56.3738,56.5288,61088.0
2020-07-07 15:10:00,72.95,73.13,72.94,73.07,103492.0,56.5288,56.6683,56.521,56.6218,103492.0
2020-07-07 15:15:00,73.07,73.21,73.03,73.03,111633.0,56.6218,56.7302,56.5908,56.5908,111633.0
2020-07-07 15:20:00,73.03,73.09,72.96,73.09,125433.0,56.5908,56.6373,56.5365,56.6373,125433.0
2020-07-07 15:25:00,73.08,73.14,73.03,73.09,66773.0,56.6295,56.676,56.5908,56.6373,66773.0
2020-07-07 15:30:00,73.1,73.11,72.98,73.09,145445.0,56.645,56.6528,56.552,56.6373,145445.0
2020-07-07 15:35:00,73.09,73.09,72.8,72.85,140202.0,56.6373,56.6373,56.4125,56.4513,140202.0
2020-07-07 15:40:00,72.84,72.99,72.78,72.91,143626.0,56.4435,56.5598,56.397,56.4978,143626.0
2020-07-07 15:45:00,72.92,73.0,72.74,72.82,169057.0,56.5055,56.5675,56.366,56.428,169057.0
2020-07-07 15:50:00,72.82,72.85,72.64,72.78,259065.0,56.428,56.4513,56.2886,56.397,259065.0
2020-07-07 15:55:00,72.77,72.97,72.75,72.94,526198.0,56.3893,56.5443,56.3738,56.521,526198.0
2020-07-08 09:30:00,73.0,73.29,72.71,72.9,203948.0,56.5675,56.7922,56.3428,56.49,203948.0
2020-07-08 09:35:00,72.9,73.39,72.89,73.3,169894.0,56.49,56.8697,56.4823,56.8,169894.0
2020-07-08 09:40:00,73.3,73.59,73.27,73.44,137948.0,56.8,57.0247,56.7767,56.9085,137948.0
2020-07-08 09:45:00,73.47,73.66,73.22,73.64,115478.0,56.9317,57.0789,56.738,57.0634,115478.0
2020-07-08 09:50:00,73.63,73.76,73.24,73.27,71545.0,57.0557,57.1564,56.7535,56.7767,71545.0
2020-07-08 09:55:00,73.28,73.28,72.97,72.99,60177.0,56.7845,56.7845,56.5443,56.5598,60177.0
2020-07-08 10:00:00,72.98,73.12,72.97,73.08,43386.0,56.552,56.6605,56.5443,56.6295,43386.0
2020-07-08 10:05:00,73.09,73.12,72.95,72.98,91055.0,56.6373,56.6605,56.5288,56.552,91055.0
2020-07-08 10:10:00,72.98,72.98,72.85,72.94,46092.0,56.552,56.552,56.4513,56.521,46092.0
2020-07-08 10:15:00,72.94,73.01,72.87,72.91,47050.0,56.521,56.5753,56.4668,56.4978,47050.0
2020-07-08 10:20:00,72.92,72.97,72.85,72.86,32707.0,56.5055,56.5443,56.4513,56.459,32707.0
2020-07-08 10:25:00,72.85,72.9,72.75,72.76,59783.0,56.4513,56.49,56.3738,56.3815,59783.0
2020-07-08 10:30:00,72.76,72.77,72.4,72.4,68912.0,56.3815,56.3893,56.1026,56.1026,68912.0
2020-07-08 10:35:00,72.42,72.47,72.35,72.42,46828.0,56.1181,56.1568,56.0638,56.1181,46828.0
2020-07-08 10:40:00,72.43,72.47,72.34,72.34,77337.0,56.1258,56.1568,56.0561,56.0561,77337.0
2020-07-08 10:45:00,72.32,72.43,72.26,72.41,53156.0,56.0406,56.1258,55.9941,56.1103,53156.0
2020-07-08 10:50:00,72.4,72.55,72.37,72.52,36678.0,56.1026,56.2188,56.0793,56.1956,36678.0
2020-07-08 10:55:00,72.52,72.53,72.42,72.51,93056.0,56.1956,56.2033,56.1181,56.1878,93056.0
2020-07-08 11:00:00,72.52,72.52,72.23,72.31,104730.0,56.1956,56.1956,55.9708,56.0328,104730.0
2020-07-08 11:05:00,72.31,72.36,72.13,72.15,63192.0,56.0328,56.0716,55.8934,55.9089,63192.0
2020-07-08 11:10:00,72.15,72.18,71.95,71.96,41000.0,55.9089,55.9321,55.7539,55.7616,41000.0
2020-07-08 11:15:00,71.96,72.08,71.95,72.05,42351.0,55.7616,55.8546,55.7539,55.8314,42351.0
2020-07-08 11:20:00,72.04,72.07,71.91,71.99,45566.0,55.8236,55.8469,55.7229,55.7849,45566.0
2020-07-08 11:25:00,71.98,72.03,71.83,72.03,45149.0,55.7771,55.8159,55.6609,55.8159,45149.0
2020-07-08 11:30:00,72.02,72.05,71.89,71.95,58809.0,55.8081,55.8314,55.7074,55.7539,58809.0
2020-07-08 11:35:00,71.95,72.1,71.91,71.99,45638.0,55.7539,55.8701,55.7229,55.7849,45638.0
2020-07-08 11:40:00,71.98,72.01,71.92,72.0,35629.0,55.7771,55.8004,55.7306,55.7926,35629.0
2020-07-08 11:45:00,72.0,72.07,71.89,71.93,38953.0,55.7926,55.8469,55.7074,55.7384,38953.0
2020-07-08 11:50:00,71.93,71.99,71.86,71.91,46182.0,55.7384,55.7849,55.6841,55.7229,46182.0
2020-07-08 11:55:00,71.91,71.91,71.7,71.7,27483.0,55.7229,55.7229,55.5601,55.5601,27483.0
2020-07-08 12:00:00,71.71,71.73,71.67,71.67,20718.0,55.5679,55.5834,55.5369,55.5369,20718.0
2020-07-08 12:05:00,71.66,71.72,71.62,71.72,47576.0,55.5292,55.5756,55.4982,55.5756,47576.0
2020-07-08 12:10:00,71.71,71.77,71.66,71.72,59398.0,55.5679,55.6144,55.5292,55.5756,59398.0
2020-07-08 12:15:00,71.71,71.77,71.65,71.73,45790.0,55.5679,55.6144,55.5214,55.5834,45790.0
2020-07-08 12:20:00,71.73,71.81,71.68,71.74,75812.0,55.5834,55.6454,55.5447,55.5911,75812.0
2020-07-08 12:25:00,71.75,71.86,71.69,71.69,93288.0,55.5989,55.6841,55.5524,55.5524,93288.0
2020-07-08 12:30:00,71.7,71.77,71.67,71.73,64370.0,55.5601,55.6144,55.5369,55.5834,64370.0
2020-07-08 12:35:00,71.73,71.82,71.72,71.78,35960.0,55.5834,55.6531,55.5756,55.6221,35960.0
2020-07-08 12:40:00,71.78,71.82,71.7,71.8,78655.0,55.6221,55.6531,55.5601,55.6376,78655.0
2020-07-08 12:45:00,71.81,71.98,71.79,71.95,52244.0,55.6454,55.7771,55.6299,55.7539,52244.0
2020-07-08 12:50:00,71.94,71.97,71.88,71.91,68065.0,55.7461,55.7694,55.6996,55.7229,68065.0
2020-07-08 12:55:00,71.91,72.04,71.87,71.95,87692.0,55.7229,55.8236,55.6919,55.7539,87692.0
2020-07-08 13:00:00,71.95,71.95,71.78,71.83,18629.0,55.7539,55.7539,55.6221,55.6609,18629.0
2020-07-08 13:05:00,71.83,71.85,71.78,71.8,25999.0,55.6609,55.6764,55.6221,55.6376,25999.0
2020-07-08 13:10:00,71.8,71.8,71.71,71.72,27949.0,55.6376,55.6376,55.5679,55.5756,27949.0
2020-07-08 13:15:00,71.72,71.73,71.67,71.68,44476.0,55.5756,55.5834,55.5369,55.5447,44476.0
2020-07-08 13:20:00,71.67,71.72,71.67,71.67,62603.0,55.5369,55.5756,55.5369,55.5369,62603.0
2020-07-08 13:25:00,71.68,71.7,71.55,71.7,92005.0,55.5447,55.5601,55.4439,55.5601,92005.0
2020-07-08 13:30:00,71.7,71.75,71.69,71.7,34762.0,55.5601,55.5989,55.5524,55.5601,34762.0
2020-07-08 13:35:00,71.7,71.85,71.7,71.84,36091.0,55.5601,55.6764,55.5601,55.6686,36091.0
2020-07-08 13:40:00,71.85,71.87,71.82,71.84,22916.0,55.6764,55.6919,55.6531,55.6686,22916.0
2020-07-08 13:45:00,71.84,71.87,71.82,71.84,26356.0,55.6686,55.6919,55.6531,55.6686,26356.0
2020-07-08 13:50:00,71.83,71.85,71.8,71.81,50229.0,55.6609,55.6764,55.6376,55.6454,50229.0
2020-07-08 13:55:00,71.81,71.82,71.72,71.74,69705.0,55.6454,55.6531,55.5756,55.5911,69705.0
2020-07-08 14:00:00,71.75,71.89,71.73,71.82,30599.0,55.5989,55.7074,55.5834,55.6531,30599.0
2020-07-08 14:05:00,71.82,71.83,71.76,71.79,37898.0,55.6531,55.6609,55.6066,55.6299,37898.0
2020-07-08 14:10:00,71.78,71.8,71.71,71.73,28948.0,55.6221,55.6376,55.5679,55.5834,28948.0
2020-07-08 14:15:00,71.73,71.77,71.67,71.71,65710.0,55.5834,55.6144,55.5369,55.5679,65710.0
2020-07-08 14:20:00,71.71,71.79,71.68,71.72,40275.0,55.5679,55.6299,55.5447,55.5756,40275.0
2020-07-08 14:25:00,71.71,71.73,71.68,71.7,34227.0,55.5679,55.5834,55.5447,55.5601,34227.0
2020-07-08 14:30:00,71.69,71.73,71.69,71.7,49082.0,55.5524,55.5834,55.5524,55.5601,49082.0
2020-07-08 14:35:00,71.69,71.75,71.68,71.75,46189.0,55.5524,55.5989,55.5447,55.5989,46189.0
2020-07-08 14:40:00,71.76,71.76,71.6,71.63,46112.0,55.6066,55.6066,55.4827,55.5059,46112.0
2020-07-08 14:45:00,71.63,71.71,71.61,71.69,70804.0,55.5059,55.5679,55.4904,55.5524,70804.0
2020-07-08 14:50:00,71.69,71.76,71.69,71.72,37090.0,55.5524,55.6066,55.5524,55.5756,37090.0
2020-07-08 14:55:00,71.73,71.89,71.72,71.86,59108.0,55.5834,55.7074,55.5756,55.6841,59108.0
2020-07-08 15:00:00,71.87,71.87,71.8,71.84,28684.0,55.6919,55.6919,55.6376,55.6686,28684.0
2020-07-08 15:05:00,71.85,71.96,71.83,71.94,57148.0,55.6764,55.7616,55.6609,55.7461,57148.0
2020-07-08 15:10:00,71.93,72.01,71.93,71.98,58003.0,55.7384,55.8004,55.7384,55.7771,58003.0
2020-07-08 15:15:00,71.98,71.99,71.93,71.94,52683.0,55.7771,55.7849,55.7384,55.7461,52683.0
2020-07-08 15:20:00,71.95,72.07,71.94,72.06,65431.0,55.7539,55.8469,55.7461,55.8391,65431.0
2020-07-08 15:25:00,72.06,72.09,71.96,71.97,28901.0,55.8391,55.8624,55.7616,55.7694,28901.0
2020-07-08 15:30:00,71.97,72.04,71.92,72.03,48756.0,55.7694,55.8236,55.7306,55.8159,48756.0
2020-07-08 15:35:00,72.03,72.08,71.94,71.97,95678.0,55.8159,55.8546,55.7461,55.7694,95678.0
2020-07-08 15:40:00,71.98,72.0,71.84,72.0,80107.0,55.7771,55.7926,55.6686,55.7926,80107.0
2020-07-08 15:45:00,72.0,72.15,71.99,72.13,181832.0,55.7926,55.9089,55.7849,55.8934,181832.0
2020-07-08 15:50:00,72.09,72.18,71.98,72.17,212040.0,55.8624,55.9321,55.7771,55.9244,212040.0
2020-07-08 15:55:00,72.17,72.36,72.13,72.33,484980.0,55.9244,56.0716,55.8934,56.0483,484980.0
2020-07-09 09:30:00,71.69,72.2,71.61,71.63,199224.0,55.5524,55.9476,55.4904,55.5059,199224.0
2020-07-09 09:35:00,71.66,71.76,71.53,71.65,43735.0,55.5292,55.6066,55.4284,55.5214,43735.0
2020-07-09 09:40:00,71.63,71.73,71.5,71.63,22532.0,55.5059,55.5834,55.4052,55.5059,22532.0
2020-07-09 09:45:00,71.6,71.66,71.47,71.48,47122.0,55.4827,55.5292,55.3819,55.3897,47122.0
2020-07-09 09:50:00,71.48,71.48,71.16,71.3,48355.0,55.3897,55.3897,55.1417,55.2502,48355.0
2020-07-09 09:55:00,71.31,71.41,71.27,71.32,45289.0,55.2579,55.3354,55.2269,55.2657,45289.0
2020-07-09 10:00:00,71.31,71.35,71.21,71.26,33036.0,55.2579,55.2889,55.1804,55.2192,33036.0
2020-07-09 10:05:00,71.26,71.26,71.04,71.19,35368.0,55.2192,55.2192,55.0487,55.165,35368.0
2020-07-09 10:10:00,71.17,71.24,71.11,71.12,36613.0,55.1495,55.2037,55.103,55.1107,36613.0
2020-07-09 10:15:00,71.12,71.14,70.88,70.9,73155.0,55.1107,55.1262,54.9247,54.9402,73155.0
2020-07-09 10:20:00,70.89,71.16,70.8,71.11,25842.0,54.9325,55.1417,54.8627,55.103,25842.0
2020-07-09 10:25:00,71.11,71.2,71.02,71.05,55584.0,55.103,55.1727,55.0332,55.0565,55584.0
2020-07-09 10:30:00,71.06,71.37,71.06,71.18,30293.0,55.0642,55.3044,55.0642,55.1572,30293.0
2020-07-09 10:35:00,71.18,71.18,70.86,70.92,43054.0,55.1572,55.1572,54.9092,54.9557,43054.0
2020-07-09 10:40:00,70.94,70.95,70.86,70.89,21873.0,54.9712,54.979,54.9092,54.9325,21873.0
2020-07-09 10:45:00,70.91,71.04,70.88,70.99,24144.0,54.948,55.0487,54.9247,55.01,24144.0
2020-07-09 10:50:00,70.93,70.94,70.86,70.89,20578.0,54.9635,54.9712,54.9092,54.9325,20578.0
2020-07-09 10:55:00,70.89,70.89,70.68,70.8,40131.0,54.9325,54.9325,54.7698,54.8627,40131.0
2020-07-09 11:00:00,70.78,70.79,70.57,70.66,22644.0,54.8472,54.855,54.6845,54.7543,22644.0
2020-07-09 11:05:00,70.67,70.91,70.63,70.91,36482.0,54.762,54.948,54.731,54.948,36482.0
2020-07-09 11:10:00,70.92,70.92,70.74,70.8,27609.0,54.9557,54.9557,54.8162,54.8627,27609.0
2020-07-09 11:15:00,70.74,70.83,70.57,70.65,68853.0,54.8162,54.886,54.6845,54.7465,68853.0
2020-07-09 11:20:00,70.65,70.67,70.53,70.53,35769.0,54.7465,54.762,54.6535,54.6535,35769.0
2020-07-09 11:25:00,70.54,70.7,70.46,70.69,83999.0,54.6613,54.7853,54.5993,54.7775,83999.0
2020-07-09 11:30:00,70.69,70.79,70.6,70.7,22178.0,54.7775,54.855,54.7078,54.7853,22178.0
2020-07-09 11:35:00,70.72,70.81,70.62,70.67,37419.0,54.8007,54.8705,54.7233,54.762,37419.0
2020-07-09 11:40:00,70.66,70.66,70.34,70.38,23589.0,54.7543,54.7543,54.5063,54.5373,23589.0
2020-07-09 11:45:00,70.36,70.69,70.35,70.68,27140.0,54.5218,54.7775,54.514,54.7698,27140.0
2020-07-09 11:50:00,70.66,70.7,70.55,70.66,19431.0,54.7543,54.7853,54.669,54.7543,19431.0
2020-07-09 11:55:00,70.69,70.7,70.61,70.63,16642.0,54.7775,54.7853,54.7155,54.731,16642.0
2020-07-09 12:00:00,70.65,70.92,70.65,70.89,30775.0,54.7465,54.9557,54.7465,54.9325,30775.0
2020-07-09 12:05:00,70.9,70.94,70.74,70.8,30562.0,54.9402,54.9712,54.8162,54.8627,30562.0
2020-07-09 12:10:00,70.81,70.96,70.76,70.81,115915.0,54.8705,54.9867,54.8317,54.8705,115915.0
2020-07-09 12:15:00,70.81,70.91,70.79,70.89,54959.0,54.8705,54.948,54.855,54.9325,54959.0
2020-07-09 12:20:00,70.88,70.9,70.69,70.73,35909.0,54.9247,54.9402,54.7775,54.8085,35909.0
2020-07-09 12:25:00,70.75,70.76,70.63,70.65,15346.0,54.824,54.8317,54.731,54.7465,15346.0
2020-07-09 12:30:00,70.67,70.72,70.64,70.72,19106.0,54.762,54.8007,54.7388,54.8007,19106.0
2020-07-09 12:35:00,70.72,70.83,70.7,70.83,19157.0,54.8007,54.886,54.7853,54.886,19157.0
2020-07-09 12:40:00,70.84,70.87,70.69,70.73,15675.0,54.8937,54.917,54.7775,54.8085,15675.0
2020-07-09 12:45:00,70.73,70.85,70.73,70.79,25032.0,54.8085,54.9015,54.8085,54.855,25032.0
2020-07-09 12:50:00,70.79,70.87,70.63,70.66,56663.0,54.855,54.917,54.731,54.7543,56663.0
2020-07-09 12:55:00,70.66,70.73,70.63,70.72,15000.0,54.7543,54.8085,54.731,54.8007,15000.0
2020-07-09 13:00:00,70.73,70.86,70.69,70.79,16216.0,54.8085,54.9092,54.7775,54.855,16216.0
2020-07-09 13:05:00,70.79,70.8,70.69,70.71,16840.0,54.855,54.8627,54.7775,54.793,16840.0
2020-07-09 13:10:00,70.72,70.77,70.55,70.57,15304.0,54.8007,54.8395,54.669,54.6845,15304.0
2020-07-09 13:15:00,70.56,70.63,70.53,70.54,15887.0,54.6768,54.731,54.6535,54.6613,15887.0
2020-07-09 13:20:00,70.53,70.58,70.51,70.56,19136.0,54.6535,54.6923,54.638,54.6768,19136.0
2020-07-09 13:25:00,70.56,70.56,70.39,70.5,25298.0,54.6768,54.6768,54.545,54.6303,25298.0
2020-07-09 13:30:00,70.5,70.53,70.46,70.51,15416.0,54.6303,54.6535,54.5993,54.638,15416.0
2020-07-09 13:35:00,70.5,70.51,70.47,70.5,8477.0,54.6303,54.638,54.607,54.6303,8477.0
2020-07-09 13:40:00,70.5,70.59,70.45,70.46,15623.0,54.6303,54.7,54.5915,54.5993,15623.0
2020-07-09 13:45:00,70.44,70.53,70.44,70.48,14626.0,54.5838,54.6535,54.5838,54.6148,14626.0
2020-07-09 13:50:00,70.48,70.5,70.41,70.46,101417.0,54.6148,54.6303,54.5605,54.5993,101417.0
2020-07-09 13:55:00,70.46,70.46,70.33,70.33,13621.0,54.5993,54.5993,54.4985,54.4985,13621.0
2020-07-09 14:00:00,70.32,70.48,70.3,70.46,22162.0,54.4908,54.6148,54.4753,54.5993,22162.0
2020-07-09 14:05:00,70.46,70.5,70.44,70.47,33004.0,54.5993,54.6303,54.5838,54.607,33004.0
2020-07-09 14:10:00,70.47,70.49,70.43,70.49,14312.0,54.607,54.6225,54.576,54.6225,14312.0
2020-07-09 14:15:00,70.49,70.52,70.41,70.5,41615.0,54.6225,54.6458,54.5605,54.6303,41615.0
2020-07-09 14:20:00,70.49,70.49,70.42,70.43,11317.0,54.6225,54.6225,54.5683,54.576,11317.0
2020-07-09 14:25:00,70.43,70.51,70.42,70.47,12495.0,54.576,54.638,54.5683,54.607,12495.0
2020-07-09 14:30:00,70.48,70.48,70.34,70.36,25511.0,54.6148,54.6148,54.5063,54.5218,25511.0
2020-07-09 14:35:00,70.35,70.39,70.32,70.35,24535.0,54.514,54.545,54.4908,54.514,24535.0
2020-07-09 14:40:00,70.35,70.37,70.21,70.3,36731.0,54.514,54.5295,54.4056,54.4753,36731.0
2020-07-09 14:45:00,70.28,70.3,70.21,70.29,35782.0,54.4598,54.4753,54.4056,54.4675,35782.0
2020-07-09 14:50:00,70.28,70.28,70.23,70.26,17705.0,54.4598,54.4598,54.421,54.4443,17705.0
2020-07-09 14:55:00,70.26,70.42,70.25,70.35,20666.0,54.4443,54.5683,54.4365,54.514,20666.0
2020-07-09 15:00:00,70.35,70.45,70.35,70.42,28114.0,54.514,54.5915,54.514,54.5683,28114.0
2020-07-09 15:05:00,70.41,70.42,70.33,70.34,15311.0,54.5605,54.5683,54.4985,54.5063,15311.0
2020-07-09 15:10:00,70.33,70.4,70.3,70.36,21599.0,54.4985,54.5528,54.4753,54.5218,21599.0
2020-07-09 15:15:00,70.38,70.44,70.25,70.27,23779.0,54.5373,54.5838,54.4365,54.452,23779.0
2020-07-09 15:20:00,70.26,70.29,70.23,70.26,32143.0,54.4443,54.4675,54.421,54.4443,32143.0
2020-07-09 15:25:00,70.25,70.29,70.17,70.17,33664.0,54.4365,54.4675,54.3746,54.3746,33664.0
2020-07-09 15:30:00,70.17,70.18,70.05,70.11,44770.0,54.3746,54.3823,54.2816,54.3281,44770.0
2020-07-09 15:35:00,70.11,70.13,69.87,69.97,84101.0,54.3281,54.3436,54.1421,54.2196,84101.0
2020-07-09 15:40:00,69.98,70.04,69.9,70.03,47446.0,54.2273,54.2738,54.1653,54.2661,47446.0
2020-07-09 15:45:00,70.03,70.3,70.01,70.2,61513.0,54.2661,54.4753,54.2506,54.3978,61513.0
2020-07-09 15:50:00,70.21,70.21,70.05,70.09,95805.0,54.4056,54.4056,54.2816,54.3126,95805.0
2020-07-09 15:55:00,70.1,70.18,69.96,70.13,174294.0,54.3203,54.3823,54.2118,54.3436,174294.0
2020-07-10 09:30:00,70.7,71.13,70.51,71.07,256694.0,54.7853,55.1185,54.638,55.072,256694.0
2020-07-10 09:35:00,71.08,71.56,71.02,71.54,85539.0,55.0797,55.4517,55.0332,55.4362,85539.0
2020-07-10 09:40:00,71.54,71.57,71.35,71.52,27713.0,55.4362,55.4594,55.2889,55.4207,27713.0
2020-07-10 09:45:00,71.54,71.76,71.54,71.55,21832.0,55.4362,55.6066,55.4362,55.4439,21832.0
2020-07-10 09:50:00,71.52,71.6,71.45,71.52,38835.0,55.4207,55.4827,55.3664,55.4207,38835.0
2020-07-10 09:55:00,71.53,71.66,71.42,71.65,34913.0,55.4284,55.5292,55.3432,55.5214,34913.0
2020-07-10 10:00:00,71.66,71.74,71.45,71.67,160731.0,55.5292,55.5911,55.3664,55.5369,160731.0
2020-07-10 10:05:00,71.66,71.79,71.56,71.66,51625.0,55.5292,55.6299,55.4517,55.5292,51625.0
2020-07-10 10:10:00,71.67,72.0,71.67,71.98,31148.0,55.5369,55.7926,55.5369,55.7771,31148.0
2020-07-10 10:15:00,71.99,72.12,71.92,71.94,70635.0,55.7849,55.8856,55.7306,55.7461,70635.0
2020-07-10 10:20:00,71.93,71.93,71.66,71.7,30865.0,55.7384,55.7384,55.5292,55.5601,30865.0
2020-07-10 10:25:00,71.7,71.96,71.69,71.87,48024.0,55.5601,55.7616,55.5524,55.6919,48024.0
2020-07-10 10:30:00,71.86,72.05,71.84,71.98,40764.0,55.6841,55.8314,55.6686,55.7771,40764.0
2020-07-10 10:35:00,72.0,72.2,72.0,72.15,60820.0,55.7926,55.9476,55.7926,55.9089,60820.0
2020-07-10 10:40:00,72.15,72.37,72.12,72.22,87399.0,55.9089,56.0793,55.8856,55.9631,87399.0
2020-07-10 10:45:00,72.22,72.38,72.14,72.37,48553.0,55.9631,56.0871,55.9011,56.0793,48553.0
2020-07-10 10:50:00,72.35,72.37,72.2,72.31,19861.0,56.0638,56.0793,55.9476,56.0328,19861.0
2020-07-10 10:55:00,72.34,72.35,72.25,72.34,33182.0,56.0561,56.0638,55.9863,56.0561,33182.0
2020-07-10 11:00:00,72.33,72.43,72.21,72.24,77616.0,56.0483,56.1258,55.9553,55.9786,77616.0
2020-07-10 11:05:00,72.24,72.27,72.16,72.24,69978.0,55.9786,56.0018,55.9166,55.9786,69978.0
2020-07-10 11:10:00,72.28,72.3,72.16,72.19,29114.0,56.0096,56.0251,55.9166,55.9398,29114.0
2020-07-10 11:15:00,72.2,72.24,72.15,72.23,16046.0,55.9476,55.9786,55.9089,55.9708,16046.0
2020-07-10 11:20:00,72.24,72.3,72.15,72.24,20601.0,55.9786,56.0251,55.9089,55.9786,20601.0
2020-07-10 11:25:00,72.26,72.26,72.15,72.21,30089.0,55.9941,55.9941,55.9089,55.9553,30089.0
2020-07-10 11:30:00,72.21,72.28,72.05,72.13,22809.0,55.9553,56.0096,55.8314,55.8934,22809.0
2020-07-10 11:35:00,72.13,72.27,72.1,72.25,47411.0,55.8934,56.0018,55.8701,55.9863,47411.0
2020-07-10 11:40:00,72.24,72.29,72.22,72.23,23318.0,55.9786,56.0173,55.9631,55.9708,23318.0
2020-07-10 11:45:00,72.23,72.24,72.12,72.13,23325.0,55.9708,55.9786,55.8856,55.8934,23325.0
2020-07-10 11:50:00,72.14,72.14,71.97,72.03,37429.0,55.9011,55.9011,55.7694,55.8159,37429.0
2020-07-10 11:55:00,72.02,72.09,71.95,72.04,72423.0,55.8081,55.8624,55.7539,55.8236,72423.0
2020-07-10 12:00:00,72.03,72.13,72.01,72.12,13149.0,55.8159,55.8934,55.8004,55.8856,13149.0
2020-07-10 12:05:00,72.13,72.23,72.11,72.19,23978.0,55.8934,55.9708,55.8779,55.9398,23978.0
2020-07-10 12:10:00,72.18,72.21,72.16,72.17,17991.0,55.9321,55.9553,55.9166,55.9244,17991.0
2020-07-10 12:15:00,72.16,72.21,72.06,72.09,14745.0,55.9166,55.9553,55.8391,55.8624,14745.0
2020-07-10 12:20:00,72.08,72.11,71.99,72.02,12485.0,55.8546,55.8779,55.7849,55.8081,12485.0
2020-07-10 12:25:00,72.03,72.05,71.96,71.97,23482.0,55.8159,55.8314,55.7616,55.7694,23482.0
2020-07-10 12:30:00,71.97,72.16,71.96,72.08,38012.0,55.7694,55.9166,55.7616,55.8546,38012.0
2020-07-10 12:35:00,72.08,72.14,72.01,72.14,70346.0,55.8546,55.9011,55.8004,55.9011,70346.0
2020-07-10 12:40:00,72.14,72.21,72.09,72.2,84531.0,55.9011,55.9553,55.8624,55.9476,84531.0
2020-07-10 12:45:00,72.21,72.3,72.2,72.24,30542.0,55.9553,56.0251,55.9476,55.9786,30542.0
2020-07-10 12:50:00,72.24,72.38,72.24,72.32,20982.0,55.9786,56.0871,55.9786,56.0406,20982.0
2020-07-10 12:55:00,72.32,72.33,72.25,72.25,6764.0,56.0406,56.0483,55.9863,55.9863,6764.0
2020-07-10 13:00:00,72.26,72.27,72.2,72.24,28828.0,55.9941,56.0018,55.9476,55.9786,28828.0
2020-07-10 13:05:00,72.23,72.29,72.16,72.29,182526.0,55.9708,56.0173,55.9166,56.0173,182526.0
2020-07-10 13:10:00,72.29,72.29,72.21,72.22,56756.0,56.0173,56.0173,55.9553,55.9631,56756.0
2020-07-10 13:15:00,72.22,72.22,72.1,72.13,11152.0,55.9631,55.9631,55.8701,55.8934,11152.0
2020-07-10 13:20:00,72.13,72.27,72.1,72.18,37562.0,55.8934,56.0018,55.8701,55.9321,37562.0
2020-07-10 13:25:00,72.2,72.27,72.18,72.25,48560.0,55.9476,56.0018,55.9321,55.9863,48560.0
2020-07-10 13:30:00,72.25,72.26,72.12,72.18,22974.0,55.9863,55.9941,55.8856,55.9321,22974.0
2020-07-10 13:35:00,72.17,72.18,72.07,72.12,15241.0,55.9244,55.9321,55.8469,55.8856,15241.0
2020-07-10 13:40:00,72.11,72.16,72.08,72.13,12769.0,55.8779,55.9166,55.8546,55.8934,12769.0
2020-07-10 13:45:00,72.12,72.14,72.08,72.14,12428.0,55.8856,55.9011,55.8546,55.9011,12428.0
2020-07-10 13:50:00,72.14,72.31,72.14,72.31,23528.0,55.9011,56.0328,55.9011,56.0328,23528.0
2020-07-10 13:55:00,72.32,72.43,72.31,72.39,24581.0,56.0406,56.1258,56.0328,56.0948,24581.0
2020-07-10 14:00:00,72.38,72.45,72.35,72.45,9298.0,56.0871,56.1413,56.0638,56.1413,9298.0
2020-07-10 14:05:00,72.45,72.47,72.41,72.42,12539.0,56.1413,56.1568,56.1103,56.1181,12539.0
2020-07-10 14:10:00,72.41,72.44,72.36,72.38,19262.0,56.1103,56.1336,56.0716,56.0871,19262.0
2020-07-10 14:15:00,72.37,72.41,72.34,72.37,13243.0,56.0793,56.1103,56.0561,56.0793,13243.0
2020-07-10 14:20:00,72.37,72.47,72.34,72.46,165888.0,56.0793,56.1568,56.0561,56.1491,165888.0
2020-07-10 14:25:00,72.45,72.48,72.41,72.47,11077.0,56.1413,56.1646,56.1103,56.1568,11077.0
2020-07-10 14:30:00,72.47,72.54,72.47,72.53,19891.0,56.1568,56.2111,56.1568,56.2033,19891.0
2020-07-10 14:35:00,72.54,72.56,72.49,72.56,10944.0,56.2111,56.2266,56.1723,56.2266,10944.0
2020-07-10 14:40:00,72.56,72.6,72.56,72.6,10661.0,56.2266,56.2576,56.2266,56.2576,10661.0
2020-07-10 14:45:00,72.6,72.6,72.55,72.56,9445.0,56.2576,56.2576,56.2188,56.2266,9445.0
2020-07-10 14:50:00,72.55,72.65,72.54,72.64,26077.0,56.2188,56.2963,56.2111,56.2886,26077.0
2020-07-10 14:55:00,72.63,72.65,72.57,72.57,17426.0,56.2808,56.2963,56.2343,56.2343,17426.0
2020-07-10 15:00:00,72.57,72.59,72.5,72.57,17596.0,56.2343,56.2498,56.1801,56.2343,17596.0
2020-07-10 15:05:00,72.56,72.59,72.52,72.57,14472.0,56.2266,56.2498,56.1956,56.2343,14472.0
2020-07-10 15:10:00,72.58,72.68,72.55,72.67,18689.0,56.2421,56.3195,56.2188,56.3118,18689.0
2020-07-10 15:15:00,72.67,72.85,72.67,72.84,24566.0,56.3118,56.4513,56.3118,56.4435,24566.0
2020-07-10 15:20:00,72.84,72.85,72.78,72.83,22142.0,56.4435,56.4513,56.397,56.4358,22142.0
2020-07-10 15:25:00,72.83,72.83,72.72,72.76,35827.0,56.4358,56.4358,56.3505,56.3815,35827.0
2020-07-10 15:30:00,72.75,72.87,72.68,72.87,39214.0,56.3738,56.4668,56.3195,56.4668,39214.0
2020-07-10 15:35:00,72.87,72.89,72.77,72.81,78756.0,56.4668,56.4823,56.3893,56.4203,78756.0
2020-07-10 15:40:00,72.82,72.85,72.76,72.81,45324.0,56.428,56.4513,56.3815,56.4203,45324.0
2020-07-10 15:45:00,72.8,72.98,72.8,72.97,86035.0,56.4125,56.552,56.4125,56.5443,86035.0
2020-07-10 15:50:00,72.99,73.09,72.94,73.03,144064.0,56.5598,56.6373,56.521,56.5908,144064.0
2020-07-10 15:55:00,73.0,73.02,72.91,72.93,265201.0,56.5675,56.583,56.4978,56.5133,265201.0
2020-07-13 09:30:00,72.76,72.97,72.5,72.72,192737.0,56.3815,56.5443,56.1801,56.3505,192737.0
2020-07-13 09:35:00,72.7,72.79,72.44,72.79,59601.0,56.335,56.4048,56.1336,56.4048,59601.0
2020-07-13 09:40:00,72.81,72.84,72.58,72.75,40037.0,56.4203,56.4435,56.2421,56.3738,40037.0
2020-07-13 09:45:00,72.72,72.81,72.63,72.77,118130.0,56.3505,56.4203,56.2808,56.3893,118130.0
2020-07-13 09:50:00,72.77,72.81,72.56,72.59,41099.0,56.3893,56.4203,56.2266,56.2498,41099.0
2020-07-13 09:55:00,72.59,72.65,72.5,72.57,56003.0,56.2498,56.2963,56.1801,56.2343,56003.0
2020-07-13 10:00:00,72.58,72.86,72.55,72.83,33895.0,56.2421,56.459,56.2188,56.4358,33895.0
2020-07-13 10:05:00,72.86,73.07,72.8,73.02,34432.0,56.459,56.6218,56.4125,56.583,34432.0
2020-07-13 10:10:00,73.01,73.27,72.98,73.24,27111.0,56.5753,56.7767,56.552,56.7535,27111.0
2020-07-13 10:15:00,73.25,73.47,73.2,73.46,68572.0,56.7612,56.9317,56.7225,56.924,68572.0
2020-07-13 10:20:00,73.47,73.58,73.39,73.42,63660.0,56.9317,57.017,56.8697,56.893,63660.0
2020-07-13 10:25:00,73.42,73.52,73.39,73.42,40887.0,56.893,56.9705,56.8697,56.893,40887.0
2020-07-13 10:30:00,73.41,73.76,73.37,73.69,42761.0,56.8852,57.1564,56.8542,57.1022,42761.0
2020-07-13 10:35:00,73.68,73.7,73.56,73.59,125108.0,57.0944,57.1099,57.0015,57.0247,125108.0
2020-07-13 10:40:00,73.58,73.7,73.57,73.69,52536.0,57.017,57.1099,57.0092,57.1022,52536.0
2020-07-13 10:45:00,73.68,73.68,73.45,73.5,26788.0,57.0944,57.0944,56.9162,56.955,26788.0
2020-07-13 10:50:00,73.51,73.53,73.41,73.52,19292.0,56.9627,56.9782,56.8852,56.9705,19292.0
2020-07-13 10:55:00,73.52,73.72,73.52,73.7,25358.0,56.9705,57.1254,56.9705,57.1099,25358.0
2020-07-13 11:00:00,73.7,73.7,73.49,73.53,50048.0,57.1099,57.1099,56.9472,56.9782,50048.0
2020-07-13 11:05:00,73.53,73.75,73.47,73.69,38220.0,56.9782,57.1487,56.9317,57.1022,38220.0
2020-07-13 11:10:00,73.67,73.71,73.62,73.65,24229.0,57.0867,57.1177,57.048,57.0712,24229.0
2020-07-13 11:15:00,73.64,73.64,73.54,73.61,32768.0,57.0634,57.0634,56.986,57.0402,32768.0
2020-07-13 11:20:00,73.6,73.7,73.59,73.69,23288.0,57.0325,57.1099,57.0247,57.1022,23288.0
2020-07-13 11:25:00,73.7,73.73,73.61,73.69,31717.0,57.1099,57.1332,57.0402,57.1022,31717.0
2020-07-13 11:30:00,73.71,73.79,73.63,73.67,30521.0,57.1177,57.1797,57.0557,57.0867,30521.0
2020-07-13 11:35:00,73.67,73.67,73.57,73.66,81849.0,57.0867,57.0867,57.0092,57.0789,81849.0
2020-07-13 11:40:00,73.64,73.64,73.53,73.54,22295.0,57.0634,57.0634,56.9782,56.986,22295.0
2020-07-13 11:45:00,73.55,73.58,73.37,73.47,36750.0,56.9937,57.017,56.8542,56.9317,36750.0
2020-07-13 11:50:00,73.49,73.53,73.34,73.47,22352.0,56.9472,56.9782,56.831,56.9317,22352.0
2020-07-13 11:55:00,73.46,73.46,73.36,73.36,29732.0,56.924,56.924,56.8465,56.8465,29732.0
2020-07-13 12:00:00,73.37,73.41,73.32,73.37,23941.0,56.8542,56.8852,56.8155,56.8542,23941.0
2020-07-13 12:05:00,73.38,73.42,73.27,73.41,24941.0,56.862,56.893,56.7767,56.8852,24941.0
2020-07-13 12:10:00,73.41,73.45,73.37,73.42,16450.0,56.8852,56.9162,56.8542,56.893,16450.0
2020-07-13 12:15:00,73.42,73.44,73.34,73.35,11318.0,56.893,56.9085,56.831,56.8387,11318.0
2020-07-13 12:20:00,73.35,73.43,73.33,73.35,27101.0,56.8387,56.9007,56.8232,56.8387,27101.0
2020-07-13 12:25:00,73.35,73.4,73.33,73.33,20506.0,56.8387,56.8775,56.8232,56.8232,20506.0
2020-07-13 12:30:00,73.33,73.39,73.29,73.38,22459.0,56.8232,56.8697,56.7922,56.862,22459.0
2020-07-13 12:35:00,73.38,73.45,73.35,73.44,19788.0,56.862,56.9162,56.8387,56.9085,19788.0
2020-07-13 12:40:00,73.45,73.48,73.39,73.4,14419.0,56.9162,56.9395,56.8697,56.8775,14419.0
2020-07-13 12:45:00,73.38,73.41,73.3,73.41,27223.0,56.862,56.8852,56.8,56.8852,27223.0
2020-07-13 12:50:00,73.4,73.4,73.31,73.37,13112.0,56.8775,56.8775,56.8077,56.8542,13112.0
2020-07-13 12:55:00,73.4,73.53,73.35,73.53,14062.0,56.8775,56.9782,56.8387,56.9782,14062.0
2020-07-13 13:00:00,73.54,73.55,73.42,73.46,18075.0,56.986,56.9937,56.893,56.924,18075.0
2020-07-13 13:05:00,73.46,73.55,73.44,73.55,16818.0,56.924,56.9937,56.9085,56.9937,16818.0
2020-07-13 13:10:00,73.54,73.57,73.5,73.53,18053.0,56.986,57.0092,56.955,56.9782,18053.0
2020-07-13 13:15:00,73.55,73.62,73.54,73.56,15086.0,56.9937,57.048,56.986,57.0015,15086.0
2020-07-13 13:20:00,73.59,73.59,73.4,73.44,20148.0,57.0247,57.0247,56.8775,56.9085,20148.0
2020-07-13 13:25:00,73.43,73.44,73.35,73.37,26608.0,56.9007,56.9085,56.8387,56.8542,26608.0
2020-07-13 13:30:00,73.38,73.45,73.33,73.41,17517.0,56.862,56.9162,56.8232,56.8852,17517.0
2020-07-13 13:35:00,73.4,73.48,73.4,73.44,16700.0,56.8775,56.9395,56.8775,56.9085,16700.0
2020-07-13 13:40:00,73.44,73.5,73.42,73.47,14593.0,56.9085,56.955,56.893,56.9317,14593.0
2020-07-13 13:45:00,73.48,73.52,73.43,73.48,18380.0,56.9395,56.9705,56.9007,56.9395,18380.0
2020-07-13 13:50:00,73.48,73.54,73.47,73.53,22637.0,56.9395,56.986,56.9317,56.9782,22637.0
2020-07-13 13:55:00,73.54,73.66,73.54,73.64,16899.0,56.986,57.0789,56.986,57.0634,16899.0
2020-07-13 14:00:00,73.62,73.74,73.57,73.69,34253.0,57.048,57.1409,57.0092,57.1022,34253.0
2020-07-13 14:05:00,73.69,73.75,73.63,73.67,28056.0,57.1022,57.1487,57.0557,57.0867,28056.0
2020-07-13 14:10:00,73.69,73.7,73.6,73.63,29122.0,57.1022,57.1099,57.0325,57.0557,29122.0
2020-07-13 14:15:00,73.64,73.65,73.54,73.57,21972.0,57.0634,57.0712,56.986,57.0092,21972.0
2020-07-13 14:20:00,73.55,73.62,73.51,73.61,33602.0,56.9937,57.048,56.9627,57.0402,33602.0
2020-07-13 14:25:00,73.62,73.85,73.52,73.83,36792.0,57.048,57.2262,56.9705,57.2107,36792.0
2020-07-13 14:30:00,73.82,73.86,73.73,73.83,28836.0,57.2029,57.2339,57.1332,57.2107,28836.0
2020-07-13 14:35:00,73.85,73.88,73.7,73.73,23153.0,57.2262,57.2494,57.1099,57.1332,23153.0
2020-07-13 14:40:00,73.72,73.73,73.57,73.6,26731.0,57.1254,57.1332,57.0092,57.0325,26731.0
2020-07-13 14:45:00,73.58,73.74,73.58,73.64,28118.0,57.017,57.1409,57.017,57.0634,28118.0
2020-07-13 14:50:00,73.65,73.76,73.55,73.72,32947.0,57.0712,57.1564,56.9937,57.1254,32947.0
2020-07-13 14:55:00,73.73,73.74,73.62,73.7,34865.0,57.1332,57.1409,57.048,57.1099,34865.0
2020-07-13 15:00:00,73.7,73.75,73.61,73.75,27660.0,57.1099,57.1487,57.0402,57.1487,27660.0
2020-07-13 15:05:00,73.75,73.77,73.59,73.61,48027.0,57.1487,57.1642,57.0247,57.0402,48027.0
2020-07-13 15:10:00,73.6,73.7,73.6,73.67,69244.0,57.0325,57.1099,57.0325,57.0867,69244.0
2020-07-13 15:15:00,73.68,73.72,73.6,73.66,88603.0,57.0944,57.1254,57.0325,57.0789,88603.0
2020-07-13 15:20:00,73.65,73.69,73.55,73.63,68295.0,57.0712,57.1022,56.9937,57.0557,68295.0
2020-07-13 15:25:00,73.63,73.73,73.54,73.56,74952.0,57.0557,57.1332,56.986,57.0015,74952.0
2020-07-13 15:30:00,73.57,73.7,73.5,73.59,109407.0,57.0092,57.1099,56.955,57.0247,109407.0
2020-07-13 15:35:00,73.59,73.61,73.34,73.34,119207.0,57.0247,57.0402,56.831,56.831,119207.0
2020-07-13 15:40:00,73.34,73.55,73.32,73.42,92507.0,56.831,56.9937,56.8155,56.893,92507.0
2020-07-13 15:45:00,73.44,73.53,73.41,73.46,199417.0,56.9085,56.9782,56.8852,56.924,199417.0
2020-07-13 15:50:00,73.39,73.51,73.29,73.45,252978.0,56.8697,56.9627,56.7922,56.9162,252978.0
2020-07-13 15:55:00,73.46,73.69,73.45,73.52,416142.0,56.924,57.1022,56.9162,56.9705,416142.0
2020-07-14 09:30:00,73.12,73.64,72.81,72.85,297921.0,56.6605,57.0634,56.4203,56.4513,297921.0
2020-07-14 09:35:00,72.84,72.9,72.41,72.85,213519.0,56.4435,56.49,56.1103,56.4513,213519.0
2020-07-14 09:40:00,72.85,72.93,72.74,72.92,53405.0,56.4513,56.5133,56.366,56.5055,53405.0
2020-07-14 09:45:00,72.92,73.25,72.9,73.16,42501.0,56.5055,56.7612,56.49,56.6915,42501.0
2020-07-14 09:50:00,73.18,73.36,72.92,73.33,50260.0,56.707,56.8465,56.5055,56.8232,50260.0
2020-07-14 09:55:00,73.31,73.51,73.23,73.27,49568.0,56.8077,56.9627,56.7457,56.7767,49568.0
2020-07-14 10:00:00,73.28,73.52,73.19,73.5,42152.0,56.7845,56.9705,56.7147,56.955,42152.0
2020-07-14 10:05:00,73.48,73.49,73.19,73.36,38245.0,56.9395,56.9472,56.7147,56.8465,38245.0
2020-07-14 10:10:00,73.36,73.77,73.36,73.63,58687.0,56.8465,57.1642,56.8465,57.0557,58687.0
2020-07-14 10:15:00,73.68,73.74,73.56,73.6,46579.0,57.0944,57.1409,57.0015,57.0325,46579.0
2020-07-14 10:20:00,73.58,73.66,73.57,73.6,30518.0,57.017,57.0789,57.0092,57.0325,30518.0
2020-07-14 10:25:00,73.59,73.77,73.54,73.77,57795.0,57.0247,57.1642,56.986,57.1642,57795.0
2020-07-14 10:30:00,73.78,73.92,73.76,73.85,37874.0,57.1719,57.2804,57.1564,57.2262,37874.0
2020-07-14 10:35:00,73.84,73.88,73.65,73.8,68882.0,57.2184,57.2494,57.0712,57.1874,68882.0
2020-07-14 10:40:00,73.82,73.97,73.78,73.81,34849.0,57.2029,57.3192,57.1719,57.1952,34849.0
2020-07-14 10:45:00,73.79,73.81,73.6,73.61,25333.0,57.1797,57.1952,57.0325,57.0402,25333.0
2020-07-14 10:50:00,73.6,73.83,73.56,73.64,71549.0,57.0325,57.2107,57.0015,57.0634,71549.0
2020-07-14 10:55:00,73.64,73.69,73.57,73.66,24298.0,57.0634,57.1022,57.0092,57.0789,24298.0
2020-07-14 11:00:00,73.67,73.94,73.65,73.89,24512.0,57.0867,57.2959,57.0712,57.2572,24512.0
2020-07-14 11:05:00,73.89,73.9,73.73,73.84,35231.0,57.2572,57.2649,57.1332,57.2184,35231.0
2020-07-14 11:10:00,73.84,73.94,73.8,73.89,25270.0,57.2184,57.2959,57.1874,57.2572,25270.0
2020-07-14 11:15:00,73.9,73.95,73.65,73.68,26331.0,57.2649,57.3037,57.0712,57.0944,26331.0
2020-07-14 11:20:00,73.68,73.77,73.56,73.72,21823.0,57.0944,57.1642,57.0015,57.1254,21823.0
2020-07-14 11:25:00,73.72,73.72,73.53,73.53,25926.0,57.1254,57.1254,56.9782,56.9782,25926.0
2020-07-14 11:30:00,73.52,73.75,73.51,73.56,42347.0,56.9705,57.1487,56.9627,57.0015,42347.0
2020-07-14 11:35:00,73.56,73.65,73.48,73.58,22650.0,57.0015,57.0712,56.9395,57.017,22650.0
2020-07-14 11:40:00,73.57,73.64,73.54,73.63,16844.0,57.0092,57.0634,56.986,57.0557,16844.0
2020-07-14 11:45:00,73.63,73.69,73.55,73.55,17268.0,57.0557,57.1022,56.9937,56.9937,17268.0
2020-07-14 11:50:00,73.56,73.71,73.54,73.7,17422.0,57.0015,57.1177,56.986,57.1099,17422.0
2020-07-14 11:55:00,73.69,73.82,73.68,73.79,21614.0,57.1022,57.2029,57.0944,57.1797,21614.0
2020-07-14 12:00:00,73.78,73.81,73.7,73.77,18098.0,57.1719,57.1952,57.1099,57.1642,18098.0
2020-07-14 12:05:00,73.78,73.78,73.65,73.67,18784.0,57.1719,57.1719,57.0712,57.0867,18784.0
2020-07-14 12:10:00,73.67,73.71,73.62,73.69,33024.0,57.0867,57.1177,57.048,57.1022,33024.0
2020-07-14 12:15:00,73.69,73.74,73.64,73.72,30461.0,57.1022,57.1409,57.0634,57.1254,30461.0
2020-07-14 12:20:00,73.73,73.89,73.73,73.88,134972.0,57.1332,57.2572,57.1332,57.2494,134972.0
2020-07-14 12:25:00,73.87,73.94,73.84,73.9,30112.0,57.2417,57.2959,57.2184,57.2649,30112.0
2020-07-14 12:30:00,73.92,73.94,73.8,73.81,24931.0,57.2804,57.2959,57.1874,57.1952,24931.0
2020-07-14 12:35:00,73.83,73.85,73.76,73.83,13672.0,57.2107,57.2262,57.1564,57.2107,13672.0
2020-07-14 12:40:00,73.84,73.85,73.79,73.82,16108.0,57.2184,57.2262,57.1797,57.2029,16108.0
2020-07-14 12:45:00,73.83,73.92,73.81,73.9,9048.0,57.2107,57.2804,57.1952,57.2649,9048.0
2020-07-14 12:50:00,73.89,73.97,73.85,73.94,21743.0,57.2572,57.3192,57.2262,57.2959,21743.0
2020-07-14 12:55:00,73.94,73.95,73.86,73.91,11888.0,57.2959,57.3037,57.2339,57.2727,11888.0
2020-07-14 13:00:00,73.92,73.92,73.77,73.83,17750.0,57.2804,57.2804,57.1642,57.2107,17750.0
2020-07-14 13:05:00,73.81,73.86,73.74,73.78,17293.0,57.1952,57.2339,57.1409,57.1719,17293.0
2020-07-14 13:10:00,73.77,73.81,73.72,73.73,17044.0,57.1642,57.1952,57.1254,57.1332,17044.0
2020-07-14 13:15:00,73.75,73.85,73.7,73.83,17608.0,57.1487,57.2262,57.1099,57.2107,17608.0
2020-07-14 13:20:00,73.83,73.94,73.82,73.89,13785.0,57.2107,57.2959,57.2029,57.2572,13785.0
2020-07-14 13:25:00,73.87,73.89,73.84,73.87,26807.0,57.2417,57.2572,57.2184,57.2417,26807.0
2020-07-14 13:30:00,73.86,73.97,73.85,73.97,23563.0,57.2339,57.3192,57.2262,57.3192,23563.0
2020-07-14 13:35:00,73.97,74.08,73.96,74.03,23772.0,57.3192,57.4044,57.3114,57.3657,23772.0
2020-07-14 13:40:00,74.02,74.05,73.97,74.02,12366.0,57.3579,57.3812,57.3192,57.3579,12366.0
2020-07-14 13:45:00,74.02,74.04,73.99,74.0,15664.0,57.3579,57.3734,57.3347,57.3424,15664.0
2020-07-14 13:50:00,74.0,74.0,73.88,73.9,41631.0,57.3424,57.3424,57.2494,57.2649,41631.0
2020-07-14 13:55:00,73.89,73.91,73.64,73.71,31458.0,57.2572,57.2727,57.0634,57.1177,31458.0
2020-07-14 14:00:00,73.74,73.94,73.66,73.92,34413.0,57.1409,57.2959,57.0789,57.2804,34413.0
2020-07-14 14:05:00,73.93,73.93,73.78,73.81,19547.0,57.2882,57.2882,57.1719,57.1952,19547.0
2020-07-14 14:10:00,73.81,73.82,73.67,73.7,21731.0,57.1952,57.2029,57.0867,57.1099,21731.0
2020-07-14 14:15:00,73.71,73.87,73.71,73.85,27362.0,57.1177,57.2417,57.1177,57.2262,27362.0
2020-07-14 14:20:00,73.82,73.89,73.7,73.71,27878.0,57.2029,57.2572,57.1099,57.1177,27878.0
2020-07-14 14:25:00,73.71,73.74,73.66,73.67,18240.0,57.1177,57.1409,57.0789,57.0867,18240.0
2020-07-14 14:30:00,73.68,73.83,73.68,73.73,23544.0,57.0944,57.2107,57.0944,57.1332,23544.0
2020-07-14 14:35:00,73.74,73.76,73.66,73.71,16502.0,57.1409,57.1564,57.0789,57.1177,16502.0
2020-07-14 14:40:00,73.73,73.75,73.66,73.71,15271.0,57.1332,57.1487,57.0789,57.1177,15271.0
2020-07-14 14:45:00,73.72,73.76,73.58,73.64,16258.0,57.1254,57.1564,57.017,57.0634,16258.0
2020-07-14 14:50:00,73.64,73.9,73.59,73.89,43892.0,57.0634,57.2649,57.0247,57.2572,43892.0
2020-07-14 14:55:00,73.88,73.95,73.82,73.89,21414.0,57.2494,57.3037,57.2029,57.2572,21414.0
2020-07-14 15:00:00,73.89,73.93,73.79,73.84,30637.0,57.2572,57.2882,57.1797,57.2184,30637.0
2020-07-14 15:05:00,73.84,73.95,73.78,73.89,30057.0,57.2184,57.3037,57.1719,57.2572,30057.0
2020-07-14 15:10:00,73.9,73.93,73.82,73.86,25206.0,57.2649,57.2882,57.2029,57.2339,25206.0
2020-07-14 15:15:00,73.85,73.96,73.79,73.94,31818.0,57.2262,57.3114,57.1797,57.2959,31818.0
2020-07-14 15:20:00,73.96,74.01,73.93,73.98,64468.0,57.3114,57.3502,57.2882,57.3269,64468.0
2020-07-14 15:25:00,73.98,74.02,73.95,73.97,27948.0,57.3269,57.3579,57.3037,57.3192,27948.0
2020-07-14 15:30:00,73.98,74.09,73.97,74.03,39135.0,57.3269,57.4122,57.3192,57.3657,39135.0
2020-07-14 15:35:00,74.02,74.14,73.99,74.13,33086.0,57.3579,57.4509,57.3347,57.4431,33086.0
2020-07-14 15:40:00,74.13,74.24,74.11,74.2,103975.0,57.4431,57.5284,57.4277,57.4974,103975.0
2020-07-14 15:45:00,74.2,74.4,74.16,74.35,108732.0,57.4974,57.6524,57.4664,57.6136,108732.0
2020-07-14 15:50:00,74.35,74.44,74.29,74.4,130255.0,57.6136,57.6834,57.5671,57.6524,130255.0
2020-07-14 15:55:00,74.4,74.42,74.3,74.33,289514.0,57.6524,57.6679,57.5749,57.5981,289514.0
2020-07-15 09:30:00,74.81,75.27,74.78,75.22,137691.0,57.9701,58.3265,57.9468,58.2878,137691.0
2020-07-15 09:35:00,75.22,75.35,74.74,74.77,51306.0,58.2878,58.3885,57.9158,57.9391,51306.0
2020-07-15 09:40:00,74.8,74.97,74.55,74.64,51928.0,57.9623,58.0941,57.7686,57.8383,51928.0
2020-07-15 09:45:00,74.61,74.88,74.57,74.8,41731.0,57.8151,58.0243,57.7841,57.9623,41731.0
2020-07-15 09:50:00,74.82,74.93,74.67,74.89,41027.0,57.9778,58.0631,57.8616,58.0321,41027.0
2020-07-15 09:55:00,74.9,74.98,74.78,74.8,14915.0,58.0398,58.1018,57.9468,57.9623,14915.0
2020-07-15 10:00:00,74.78,74.81,74.53,74.76,26870.0,57.9468,57.9701,57.7531,57.9313,26870.0
2020-07-15 10:05:00,74.79,74.87,74.66,74.79,24619.0,57.9546,58.0166,57.8538,57.9546,24619.0
2020-07-15 10:10:00,74.79,74.86,74.73,74.78,24185.0,57.9546,58.0088,57.9081,57.9468,24185.0
2020-07-15 10:15:00,74.75,74.88,74.7,74.8,23183.0,57.9236,58.0243,57.8848,57.9623,23183.0
2020-07-15 10:20:00,74.79,74.88,74.69,74.79,18121.0,57.9546,58.0243,57.8771,57.9546,18121.0
2020-07-15 10:25:00,74.79,74.89,74.73,74.87,20768.0,57.9546,58.0321,57.9081,58.0166,20768.0
2020-07-15 10:30:00,74.88,75.11,74.86,75.0,26027.0,58.0243,58.2025,58.0088,58.1173,26027.0
2020-07-15 10:35:00,74.99,75.06,74.92,75.05,11169.0,58.1096,58.1638,58.0553,58.1561,11169.0
2020-07-15 10:40:00,75.04,75.1,74.97,75.07,14625.0,58.1483,58.1948,58.0941,58.1716,14625.0
2020-07-15 10:45:00,75.04,75.05,74.75,74.77,18073.0,58.1483,58.1561,57.9236,57.9391,18073.0
2020-07-15 10:50:00,74.75,74.93,74.73,74.77,12553.0,57.9236,58.0631,57.9081,57.9391,12553.0
2020-07-15 10:55:00,74.75,74.91,74.75,74.87,16761.0,57.9236,58.0476,57.9236,58.0166,16761.0
2020-07-15 11:00:00,74.88,75.1,74.82,75.1,24433.0,58.0243,58.1948,57.9778,58.1948,24433.0
2020-07-15 11:05:00,75.04,75.14,74.91,75.02,26706.0,58.1483,58.2258,58.0476,58.1328,26706.0
2020-07-15 11:10:00,75.03,75.06,74.89,74.98,21673.0,58.1406,58.1638,58.0321,58.1018,21673.0
2020-07-15 11:15:00,74.99,75.03,74.87,74.99,17784.0,58.1096,58.1406,58.0166,58.1096,17784.0
2020-07-15 11:20:00,74.99,75.03,74.86,74.92,25844.0,58.1096,58.1406,58.0088,58.0553,25844.0
2020-07-15 11:25:00,74.91,75.13,74.89,75.11,17796.0,58.0476,58.218,58.0321,58.2025,17796.0
2020-07-15 11:30:00,75.13,75.23,75.05,75.11,25220.0,58.218,58.2955,58.1561,58.2025,25220.0
2020-07-15 11:35:00,75.09,75.13,74.97,74.97,21879.0,58.1871,58.218,58.0941,58.0941,21879.0
2020-07-15 11:40:00,74.98,75.05,74.93,75.05,15779.0,58.1018,58.1561,58.0631,58.1561,15779.0
2020-07-15 11:45:00,75.04,75.1,74.97,75.07,18869.0,58.1483,58.1948,58.0941,58.1716,18869.0
2020-07-15 11:50:00,75.07,75.2,75.07,75.16,14839.0,58.1716,58.2723,58.1716,58.2413,14839.0
2020-07-15 11:55:00,75.17,75.2,75.01,75.02,20361.0,58.249,58.2723,58.1251,58.1328,20361.0
2020-07-15 12:00:00,75.02,75.07,74.89,74.98,24820.0,58.1328,58.1716,58.0321,58.1018,24820.0
2020-07-15 12:05:00,74.98,75.07,74.94,75.06,20847.0,58.1018,58.1716,58.0708,58.1638,20847.0
2020-07-15 12:10:00,75.03,75.04,74.9,75.0,25007.0,58.1406,58.1483,58.0398,58.1173,25007.0
2020-07-15 12:15:00,74.97,75.1,74.97,75.03,18535.0,58.0941,58.1948,58.0941,58.1406,18535.0
2020-07-15 12:20:00,75.03,75.1,74.92,75.01,24964.0,58.1406,58.1948,58.0553,58.1251,24964.0
2020-07-15 12:25:00,75.03,75.03,74.91,74.96,9123.0,58.1406,58.1406,58.0476,58.0863,9123.0
2020-07-15 12:30:00,74.95,74.96,74.8,74.82,14230.0,58.0786,58.0863,57.9623,57.9778,14230.0
2020-07-15 12:35:00,74.8,74.84,74.72,74.75,31017.0,57.9623,57.9933,57.9003,57.9236,31017.0
2020-07-15 12:40:00,74.78,74.79,74.73,74.75,11573.0,57.9468,57.9546,57.9081,57.9236,11573.0
2020-07-15 12:45:00,74.75,74.83,74.73,74.81,20657.0,57.9236,57.9856,57.9081,57.9701,20657.0
2020-07-15 12:50:00,74.8,74.81,74.72,74.73,20575.0,57.9623,57.9701,57.9003,57.9081,20575.0
2020-07-15 12:55:00,74.73,74.83,74.71,74.83,25041.0,57.9081,57.9856,57.8926,57.9856,25041.0
2020-07-15 13:00:00,74.82,75.0,74.82,74.98,25056.0,57.9778,58.1173,57.9778,58.1018,25056.0
2020-07-15 13:05:00,74.96,75.01,74.89,74.98,12042.0,58.0863,58.1251,58.0321,58.1018,12042.0
2020-07-15 13:10:00,74.95,75.02,74.93,74.98,18067.0,58.0786,58.1328,58.0631,58.1018,18067.0
2020-07-15 13:15:00,74.97,74.97,74.89,74.91,8194.0,58.0941,58.0941,58.0321,58.0476,8194.0
2020-07-15 13:20:00,74.93,74.98,74.93,74.97,10384.0,58.0631,58.1018,58.0631,58.0941,10384.0
2020-07-15 13:25:00,74.97,75.06,74.96,75.06,17647.0,58.0941,58.1638,58.0863,58.1638,17647.0
2020-07-15 13:30:00,75.05,75.13,75.04,75.13,8701.0,58.1561,58.218,58.1483,58.218,8701.0
2020-07-15 13:35:00,75.12,75.18,75.11,75.12,13246.0,58.2103,58.2568,58.2025,58.2103,13246.0
2020-07-15 13:40:00,75.11,75.14,75.1,75.11,17989.0,58.2025,58.2258,58.1948,58.2025,17989.0
2020-07-15 13:45:00,75.1,75.13,75.01,75.02,11438.0,58.1948,58.218,58.1251,58.1328,11438.0
2020-07-15 13:50:00,75.02,75.03,74.97,74.98,15731.0,58.1328,58.1406,58.0941,58.1018,15731.0
2020-07-15 13:55:00,74.98,74.99,74.9,74.96,17783.0,58.1018,58.1096,58.0398,58.0863,17783.0
2020-07-15 14:00:00,74.93,75.03,74.88,75.0,42188.0,58.0631,58.1406,58.0243,58.1173,42188.0
2020-07-15 14:05:00,74.98,74.99,74.78,74.79,46242.0,58.1018,58.1096,57.9468,57.9546,46242.0
2020-07-15 14:10:00,74.82,74.83,74.74,74.77,16277.0,57.9778,57.9856,57.9158,57.9391,16277.0
2020-07-15 14:15:00,74.79,74.82,74.74,74.75,29498.0,57.9546,57.9778,57.9158,57.9236,29498.0
2020-07-15 14:20:00,74.76,74.76,74.58,74.7,20254.0,57.9313,57.9313,57.7919,57.8848,20254.0
2020-07-15 14:25:00,74.7,74.74,74.67,74.68,30703.0,57.8848,57.9158,57.8616,57.8693,30703.0
2020-07-15 14:30:00,74.68,74.78,74.67,74.77,30943.0,57.8693,57.9468,57.8616,57.9391,30943.0
2020-07-15 14:35:00,74.76,74.76,74.71,74.73,32055.0,57.9313,57.9313,57.8926,57.9081,32055.0
2020-07-15 14:40:00,74.75,74.78,74.72,74.75,27791.0,57.9236,57.9468,57.9003,57.9236,27791.0
2020-07-15 14:45:00,74.75,74.79,74.71,74.75,23114.0,57.9236,57.9546,57.8926,57.9236,23114.0
2020-07-15 14:50:00,74.73,74.79,74.7,74.71,41644.0,57.9081,57.9546,57.8848,57.8926,41644.0
2020-07-15 14:55:00,74.71,74.75,74.6,74.64,45764.0,57.8926,57.9236,57.8074,57.8383,45764.0
2020-07-15 15:00:00,74.64,74.69,74.59,74.66,59950.0,57.8383,57.8771,57.7996,57.8538,59950.0
2020-07-15 15:05:00,74.67,74.73,74.6,74.69,76583.0,57.8616,57.9081,57.8074,57.8771,76583.0
2020-07-15 15:10:00,74.69,74.72,74.64,74.69,52605.0,57.8771,57.9003,57.8383,57.8771,52605.0
2020-07-15 15:15:00,74.69,74.72,74.57,74.7,32949.0,57.8771,57.9003,57.7841,57.8848,32949.0
2020-07-15 15:20:00,74.68,74.74,74.68,74.7,28060.0,57.8693,57.9158,57.8693,57.8848,28060.0
2020-07-15 15:25:00,74.7,74.82,74.68,74.76,29568.0,57.8848,57.9778,57.8693,57.9313,29568.0
2020-07-15 15:30:00,74.76,74.92,74.76,74.88,41652.0,57.9313,58.0553,57.9313,58.0243,41652.0
2020-07-15 15:35:00,74.88,74.9,74.83,74.88,43302.0,58.0243,58.0398,57.9856,58.0243,43302.0
2020-07-15 15:40:00,74.88,74.9,74.8,74.88,49549.0,58.0243,58.0398,57.9623,58.0243,49549.0
2020-07-15 15:45:00,74.87,75.05,74.86,75.0,78354.0,58.0166,58.1561,58.0088,58.1173,78354.0
2020-07-15 15:50:00,75.0,75.0,74.79,74.81,167171.0,58.1173,58.1173,57.9546,57.9701,167171.0
2020-07-15 15:55:00,74.8,75.04,74.8,75.0,382594.0,57.9623,58.1483,57.9623,58.1173,382594.0
2020-07-16 09:30:00,74.77,74.89,74.34,74.73,76804.0,57.9391,58.0321,57.6059,57.9081,76804.0
2020-07-16 09:35:00,74.76,74.76,74.45,74.61,27806.0,57.9313,57.9313,57.6911,57.8151,27806.0
2020-07-16 09:40:00,74.62,74.64,74.47,74.55,45067.0,57.8228,57.8383,57.7066,57.7686,45067.0
2020-07-16 09:45:00,74.58,74.71,74.48,74.53,18410.0,57.7919,57.8926,57.7144,57.7531,18410.0
2020-07-16 09:50:00,74.56,74.82,74.55,74.78,23172.0,57.7764,57.9778,57.7686,57.9468,23172.0
2020-07-16 09:55:00,74.76,74.85,74.69,74.76,16421.0,57.9313,58.0011,57.8771,57.9313,16421.0
2020-07-16 10:00:00,74.76,74.99,74.75,74.9,19152.0,57.9313,58.1096,57.9236,58.0398,19152.0
2020-07-16 10:05:00,74.9,74.92,74.73,74.84,19828.0,58.0398,58.0553,57.9081,57.9933,19828.0
2020-07-16 10:10:00,74.84,74.89,74.75,74.75,48617.0,57.9933,58.0321,57.9236,57.9236,48617.0
2020-07-16 10:15:00,74.77,74.89,74.72,74.79,38697.0,57.9391,58.0321,57.9003,57.9546,38697.0
2020-07-16 10:20:00,74.78,74.87,74.76,74.84,14198.0,57.9468,58.0166,57.9313,57.9933,14198.0
2020-07-16 10:25:00,74.85,74.93,74.73,74.91,14473.0,58.0011,58.0631,57.9081,58.0476,14473.0
2020-07-16 10:30:00,74.91,74.93,74.86,74.91,16912.0,58.0476,58.0631,58.0088,58.0476,16912.0
2020-07-16 10:35:00,74.92,74.97,74.84,74.93,16573.0,58.0553,58.0941,57.9933,58.0631,16573.0
2020-07-16 10:40:00,74.91,74.94,74.85,74.89,7730.0,58.0476,58.0708,58.0011,58.0321,7730.0
2020-07-16 10:45:00,74.9,75.03,74.89,75.0,17301.0,58.0398,58.1406,58.0321,58.1173,17301.0
2020-07-16 10:50:00,74.99,75.0,74.87,74.92,27920.0,58.1096,58.1173,58.0166,58.0553,27920.0
2020-07-16 10:55:00,74.92,75.04,74.85,74.91,86791.0,58.0553,58.1483,58.0011,58.0476,86791.0
2020-07-16 11:00:00,74.92,75.06,74.92,75.04,10003.0,58.0553,58.1638,58.0553,58.1483,10003.0
2020-07-16 11:05:00,75.03,75.09,75.02,75.07,14748.0,58.1406,58.1871,58.1328,58.1716,14748.0
2020-07-16 11:10:00,75.08,75.18,75.06,75.17,18916.0,58.1793,58.2568,58.1638,58.249,18916.0
2020-07-16 11:15:00,75.17,75.25,75.11,75.17,22755.0,58.249,58.311,58.2025,58.249,22755.0
2020-07-16 11:20:00,75.18,75.32,75.13,75.28,20367.0,58.2568,58.3653,58.218,58.3343,20367.0
2020-07-16 11:25:00,75.27,75.27,75.17,75.19,23925.0,58.3265,58.3265,58.249,58.2645,23925.0
2020-07-16 11:30:00,75.19,75.19,75.02,75.04,18708.0,58.2645,58.2645,58.1328,58.1483,18708.0
2020-07-16 11:35:00,75.04,75.08,74.95,75.03,34337.0,58.1483,58.1793,58.0786,58.1406,34337.0
2020-07-16 11:40:00,75.03,75.03,74.93,74.99,19789.0,58.1406,58.1406,58.0631,58.1096,19789.0
2020-07-16 11:45:00,74.98,74.99,74.9,74.97,21048.0,58.1018,58.1096,58.0398,58.0941,21048.0
2020-07-16 11:50:00,74.95,74.96,74.84,74.87,16516.0,58.0786,58.0863,57.9933,58.0166,16516.0
2020-07-16 11:55:00,74.86,74.87,74.81,74.83,17375.0,58.0088,58.0166,57.9701,57.9856,17375.0
2020-07-16 12:00:00,74.8,74.85,74.76,74.84,14248.0,57.9623,58.0011,57.9313,57.9933,14248.0
2020-07-16 12:05:00,74.82,74.86,74.73,74.79,16692.0,57.9778,58.0088,57.9081,57.9546,16692.0
2020-07-16 12:10:00,74.78,74.83,74.74,74.8,16114.0,57.9468,57.9856,57.9158,57.9623,16114.0
2020-07-16 12:15:00,74.79,74.82,74.75,74.77,17942.0,57.9546,57.9778,57.9236,57.9391,17942.0
2020-07-16 12:20:00,74.76,74.83,74.75,74.83,11041.0,57.9313,57.9856,57.9236,57.9856,11041.0
2020-07-16 12:25:00,74.83,74.86,74.8,74.85,28765.0,57.9856,58.0088,57.9623,58.0011,28765.0
2020-07-16 12:30:00,74.84,74.88,74.78,74.8,19939.0,57.9933,58.0243,57.9468,57.9623,19939.0
2020-07-16 12:35:00,74.8,74.82,74.74,74.8,27378.0,57.9623,57.9778,57.9158,57.9623,27378.0
2020-07-16 12:40:00,74.8,74.81,74.75,74.79,16941.0,57.9623,57.9701,57.9236,57.9546,16941.0
2020-07-16 12:45:00,74.8,74.83,74.77,74.83,12876.0,57.9623,57.9856,57.9391,57.9856,12876.0
2020-07-16 12:50:00,74.83,74.87,74.79,74.86,16075.0,57.9856,58.0166,57.9546,58.0088,16075.0
2020-07-16 12:55:00,74.86,74.87,74.75,74.77,21084.0,58.0088,58.0166,57.9236,57.9391,21084.0
2020-07-16 13:00:00,74.74,74.81,74.74,74.77,40882.0,57.9158,57.9701,57.9158,57.9391,40882.0
2020-07-16 13:05:00,74.76,74.8,74.73,74.75,19000.0,57.9313,57.9623,57.9081,57.9236,19000.0
2020-07-16 13:10:00,74.76,74.78,74.73,74.76,25166.0,57.9313,57.9468,57.9081,57.9313,25166.0
2020-07-16 13:15:00,74.76,74.84,74.75,74.84,12465.0,57.9313,57.9933,57.9236,57.9933,12465.0
2020-07-16 13:20:00,74.82,74.89,74.82,74.89,14738.0,57.9778,58.0321,57.9778,58.0321,14738.0
2020-07-16 13:25:00,74.89,74.92,74.87,74.88,19575.0,58.0321,58.0553,58.0166,58.0243,19575.0
2020-07-16 13:30:00,74.89,74.89,74.83,74.85,17549.0,58.0321,58.0321,57.9856,58.0011,17549.0
2020-07-16 13:35:00,74.86,74.89,74.83,74.85,21002.0,58.0088,58.0321,57.9856,58.0011,21002.0
2020-07-16 13:40:00,74.85,74.93,74.85,74.9,13132.0,58.0011,58.0631,58.0011,58.0398,13132.0
2020-07-16 13:45:00,74.9,74.91,74.85,74.86,20568.0,58.0398,58.0476,58.0011,58.0088,20568.0
2020-07-16 13:50:00,74.87,74.9,74.82,74.85,24994.0,58.0166,58.0398,57.9778,58.0011,24994.0
2020-07-16 13:55:00,74.84,74.85,74.75,74.81,39521.0,57.9933,58.0011,57.9236,57.9701,39521.0
2020-07-16 14:00:00,74.8,74.85,74.79,74.83,25643.0,57.9623,58.0011,57.9546,57.9856,25643.0
2020-07-16 14:05:00,74.84,74.87,74.82,74.85,23633.0,57.9933,58.0166,57.9778,58.0011,23633.0
2020-07-16 14:10:00,74.84,74.86,74.8,74.82,24366.0,57.9933,58.0088,57.9623,57.9778,24366.0
2020-07-16 14:15:00,74.82,74.84,74.75,74.8,24365.0,57.9778,57.9933,57.9236,57.9623,24365.0
2020-07-16 14:20:00,74.79,74.83,74.79,74.81,25669.0,57.9546,57.9856,57.9546,57.9701,25669.0
2020-07-16 14:25:00,74.8,74.81,74.73,74.78,17635.0,57.9623,57.9701,57.9081,57.9468,17635.0
2020-07-16 14:30:00,74.79,74.82,74.76,74.79,47194.0,57.9546,57.9778,57.9313,57.9546,47194.0
2020-07-16 14:35:00,74.8,74.82,74.75,74.77,50753.0,57.9623,57.9778,57.9236,57.9391,50753.0
2020-07-16 14:40:00,74.77,74.87,74.76,74.8,29714.0,57.9391,58.0166,57.9313,57.9623,29714.0
2020-07-16 14:45:00,74.81,74.84,74.78,74.79,31278.0,57.9701,57.9933,57.9468,57.9546,31278.0
2020-07-16 14:50:00,74.81,74.86,74.8,74.8,23253.0,57.9701,58.0088,57.9623,57.9623,23253.0
2020-07-16 14:55:00,74.82,74.85,74.7,74.77,44297.0,57.9778,58.0011,57.8848,57.9391,44297.0
2020-07-16 15:00:00,74.78,74.83,74.74,74.79,51926.0,57.9468,57.9856,57.9158,57.9546,51926.0
2020-07-16 15:05:00,74.79,74.88,74.77,74.87,24324.0,57.9546,58.0243,57.9391,58.0166,24324.0
2020-07-16 15:10:00,74.85,74.88,74.82,74.86,21793.0,58.0011,58.0243,57.9778,58.0088,21793.0
2020-07-16 15:15:00,74.87,75.07,74.86,75.05,30395.0,58.0166,58.1716,58.0088,58.1561,30395.0
2020-07-16 15:20:00,75.05,75.05,74.99,75.02,38164.0,58.1561,58.1561,58.1096,58.1328,38164.0
2020-07-16 15:25:00,75.02,75.11,74.99,75.09,53796.0,58.1328,58.2025,58.1096,58.1871,53796.0
2020-07-16 15:30:00,75.07,75.18,75.06,75.15,41375.0,58.1716,58.2568,58.1638,58.2335,41375.0
2020-07-16 15:35:00,75.15,75.24,75.14,75.23,36431.0,58.2335,58.3033,58.2258,58.2955,36431.0
2020-07-16 15:40:00,75.23,75.31,75.21,75.31,106240.0,58.2955,58.3575,58.28,58.3575,106240.0
2020-07-16 15:45:00,75.31,75.48,75.28,75.48,132551.0,58.3575,58.4893,58.3343,58.4893,132551.0
2020-07-16 15:50:00,75.47,75.53,75.41,75.5,265811.0,58.4815,58.528,58.435,58.5048,265811.0
2020-07-16 15:55:00,75.49,75.55,75.34,75.36,303158.0,58.497,58.5435,58.3808,58.3963,303158.0
2020-07-17 09:30:00,75.8,75.8,75.01,75.27,338378.0,58.7372,58.7372,58.1251,58.3265,338378.0
2020-07-17 09:35:00,75.21,75.32,75.05,75.15,31458.0,58.28,58.3653,58.1561,58.2335,31458.0
2020-07-17 09:40:00,75.15,75.47,75.06,75.43,36166.0,58.2335,58.4815,58.1638,58.4505,36166.0
2020-07-17 09:45:00,75.45,75.53,75.32,75.45,27467.0,58.466,58.528,58.3653,58.466,27467.0
2020-07-17 09:50:00,75.4,75.64,75.26,75.6,40967.0,58.4273,58.6132,58.3188,58.5822,40967.0
2020-07-17 09:55:00,75.61,75.65,75.33,75.39,19682.0,58.59,58.621,58.373,58.4195,19682.0
2020-07-17 10:00:00,75.37,75.56,75.33,75.53,30230.0,58.404,58.5513,58.373,58.528,30230.0
2020-07-17 10:05:00,75.54,75.6,75.34,75.37,46568.0,58.5358,58.5822,58.3808,58.404,46568.0
2020-07-17 10:10:00,75.37,75.44,75.34,75.43,13868.0,58.404,58.4583,58.3808,58.4505,13868.0
2020-07-17 10:15:00,75.41,75.51,75.38,75.48,14875.0,58.435,58.5125,58.4118,58.4893,14875.0
2020-07-17 10:20:00,75.48,75.49,75.36,75.47,18531.0,58.4893,58.497,58.3963,58.4815,18531.0
2020-07-17 10:25:00,75.47,75.57,75.42,75.55,22195.0,58.4815,58.559,58.4428,58.5435,22195.0
2020-07-17 10:30:00,75.53,75.53,75.41,75.41,25899.0,58.528,58.528,58.435,58.435,25899.0
2020-07-17 10:35:00,75.4,75.42,75.29,75.34,25224.0,58.4273,58.4428,58.342,58.3808,25224.0
2020-07-17 10:40:00,75.33,75.33,75.08,75.1,21132.0,58.373,58.373,58.1793,58.1948,21132.0
2020-07-17 10:45:00,75.09,75.27,75.09,75.26,10581.0,58.1871,58.3265,58.1871,58.3188,10581.0
2020-07-17 10:50:00,75.24,75.24,75.1,75.12,9641.0,58.3033,58.3033,58.1948,58.2103,9641.0
2020-07-17 10:55:00,75.12,75.18,75.09,75.14,16453.0,58.2103,58.2568,58.1871,58.2258,16453.0
2020-07-17 11:00:00,75.15,75.31,75.11,75.2,14779.0,58.2335,58.3575,58.2025,58.2723,14779.0
2020-07-17 11:05:00,75.21,75.27,75.09,75.14,14949.0,58.28,58.3265,58.1871,58.2258,14949.0
2020-07-17 11:10:00,75.15,75.17,75.06,75.11,13232.0,58.2335,58.249,58.1638,58.2025,13232.0
2020-07-17 11:15:00,75.11,75.17,75.02,75.02,19608.0,58.2025,58.249,58.1328,58.1328,19608.0
2020-07-17 11:20:00,75.04,75.12,75.01,75.03,18039.0,58.1483,58.2103,58.1251,58.1406,18039.0
2020-07-17 11:25:00,75.04,75.06,74.95,75.01,14057.0,58.1483,58.1638,58.0786,58.1251,14057.0
2020-07-17 11:30:00,75.01,75.04,74.91,74.91,11050.0,58.1251,58.1483,58.0476,58.0476,11050.0
2020-07-17 11:35:00,74.9,74.93,74.8,74.87,21271.0,58.0398,58.0631,57.9623,58.0166,21271.0
2020-07-17 11:40:00,74.9,75.0,74.82,75.0,22839.0,58.0398,58.1173,57.9778,58.1173,22839.0
2020-07-17 11:45:00,74.99,74.99,74.8,74.83,20570.0,58.1096,58.1096,57.9623,57.9856,20570.0
2020-07-17 11:50:00,74.84,74.86,74.71,74.79,49959.0,57.9933,58.0088,57.8926,57.9546,49959.0
2020-07-17 11:55:00,74.79,74.92,74.74,74.85,59027.0,57.9546,58.0553,57.9158,58.0011,59027.0
2020-07-17 12:00:00,74.83,74.88,74.79,74.85,15920.0,57.9856,58.0243,57.9546,58.0011,15920.0
2020-07-17 12:05:00,74.84,74.92,74.83,74.91,16969.0,57.9933,58.0553,57.9856,58.0476,16969.0
2020-07-17 12:10:00,74.92,74.94,74.82,74.84,11641.0,58.0553,58.0708,57.9778,57.9933,11641.0
2020-07-17 12:15:00,74.84,74.93,74.83,74.88,23018.0,57.9933,58.0631,57.9856,58.0243,23018.0
2020-07-17 12:20:00,74.88,74.99,74.86,74.99,21449.0,58.0243,58.1096,58.0088,58.1096,21449.0
2020-07-17 12:25:00,74.99,75.09,74.98,75.02,24329.0,58.1096,58.1871,58.1018,58.1328,24329.0
2020-07-17 12:30:00,75.01,75.18,75.0,75.14,11686.0,58.1251,58.2568,58.1173,58.2258,11686.0
2020-07-17 12:35:00,75.14,75.16,75.11,75.16,7465.0,58.2258,58.2413,58.2025,58.2413,7465.0
2020-07-17 12:40:00,75.16,75.22,75.1,75.17,19205.0,58.2413,58.2878,58.1948,58.249,19205.0
2020-07-17 12:45:00,75.18,75.3,75.18,75.28,10418.0,58.2568,58.3498,58.2568,58.3343,10418.0
2020-07-17 12:50:00,75.28,75.4,75.28,75.38,10502.0,58.3343,58.4273,58.3343,58.4118,10502.0
2020-07-17 12:55:00,75.39,75.39,75.24,75.3,12984.0,58.4195,58.4195,58.3033,58.3498,12984.0
2020-07-17 13:00:00,75.31,75.31,75.24,75.26,11270.0,58.3575,58.3575,58.3033,58.3188,11270.0
2020-07-17 13:05:00,75.26,75.28,75.2,75.28,6578.0,58.3188,58.3343,58.2723,58.3343,6578.0
2020-07-17 13:10:00,75.28,75.33,75.25,75.29,11255.0,58.3343,58.373,58.311,58.342,11255.0
2020-07-17 13:15:00,75.28,75.34,75.24,75.26,13274.0,58.3343,58.3808,58.3033,58.3188,13274.0
2020-07-17 13:20:00,75.25,75.41,75.24,75.41,28715.0,58.311,58.435,58.3033,58.435,28715.0
2020-07-17 13:25:00,75.41,75.43,75.37,75.4,7470.0,58.435,58.4505,58.404,58.4273,7470.0
2020-07-17 13:30:00,75.41,75.46,75.39,75.39,9006.0,58.435,58.4738,58.4195,58.4195,9006.0
2020-07-17 13:35:00,75.42,75.43,75.33,75.41,9324.0,58.4428,58.4505,58.373,58.435,9324.0
2020-07-17 13:40:00,75.39,75.5,75.39,75.5,14264.0,58.4195,58.5048,58.4195,58.5048,14264.0
2020-07-17 13:45:00,75.51,75.51,75.46,75.49,9854.0,58.5125,58.5125,58.4738,58.497,9854.0
2020-07-17 13:50:00,75.49,75.5,75.44,75.44,24216.0,58.497,58.5048,58.4583,58.4583,24216.0
2020-07-17 13:55:00,75.45,75.57,75.45,75.5,25697.0,58.466,58.559,58.466,58.5048,25697.0
2020-07-17 14:00:00,75.49,75.53,75.46,75.5,14417.0,58.497,58.528,58.4738,58.5048,14417.0
2020-07-17 14:05:00,75.5,75.5,75.36,75.36,25466.0,58.5048,58.5048,58.3963,58.3963,25466.0
2020-07-17 14:10:00,75.36,75.39,75.3,75.33,22120.0,58.3963,58.4195,58.3498,58.373,22120.0
2020-07-17 14:15:00,75.33,75.39,75.29,75.35,13787.0,58.373,58.4195,58.342,58.3885,13787.0
2020-07-17 14:20:00,75.35,75.39,75.31,75.37,11184.0,58.3885,58.4195,58.3575,58.404,11184.0
2020-07-17 14:25:00,75.37,75.38,75.31,75.36,13464.0,58.404,58.4118,58.3575,58.3963,13464.0
2020-07-17 14:30:00,75.34,75.35,75.18,75.18,25946.0,58.3808,58.3885,58.2568,58.2568,25946.0
2020-07-17 14:35:00,75.19,75.2,75.09,75.15,16923.0,58.2645,58.2723,58.1871,58.2335,16923.0
2020-07-17 14:40:00,75.15,75.17,75.02,75.04,17995.0,58.2335,58.249,58.1328,58.1483,17995.0
2020-07-17 14:45:00,75.06,75.07,74.89,74.9,40794.0,58.1638,58.1716,58.0321,58.0398,40794.0
2020-07-17 14:50:00,74.89,74.96,74.84,74.91,48458.0,58.0321,58.0863,57.9933,58.0476,48458.0
2020-07-17 14:55:00,74.92,74.96,74.85,74.85,19347.0,58.0553,58.0863,58.0011,58.0011,19347.0
2020-07-17 15:00:00,74.83,74.93,74.81,74.92,30192.0,57.9856,58.0631,57.9701,58.0553,30192.0
2020-07-17 15:05:00,74.91,74.99,74.85,74.85,35382.0,58.0476,58.1096,58.0011,58.0011,35382.0
2020-07-17 15:10:00,74.85,74.89,74.78,74.88,34584.0,58.0011,58.0321,57.9468,58.0243,34584.0
2020-07-17 15:15:00,74.87,74.9,74.82,74.89,53559.0,58.0166,58.0398,57.9778,58.0321,53559.0
2020-07-17 15:20:00,74.89,75.08,74.87,75.08,16642.0,58.0321,58.1793,58.0166,58.1793,16642.0
2020-07-17 15:25:00,75.09,75.1,75.02,75.09,21149.0,58.1871,58.1948,58.1328,58.1871,21149.0
2020-07-17 15:30:00,75.08,75.28,75.06,75.27,27191.0,58.1793,58.3343,58.1638,58.3265,27191.0
2020-07-17 15:35:00,75.27,75.27,75.13,75.16,28979.0,58.3265,58.3265,58.218,58.2413,28979.0
2020-07-17 15:40:00,75.17,75.18,75.05,75.14,28813.0,58.249,58.2568,58.1561,58.2258,28813.0
2020-07-17 15:45:00,75.13,75.22,75.06,75.22,54467.0,58.218,58.2878,58.1638,58.2878,54467.0
2020-07-17 15:50:00,75.24,75.25,75.06,75.08,84134.0,58.3033,58.311,58.1638,58.1793,84134.0
2020-07-17 15:55:00,75.08,75.17,74.99,75.0,176575.0,58.1793,58.249,58.1096,58.1173,176575.0
2020-07-20 09:30:00,74.6,74.79,73.96,74.12,147163.0,57.8074,57.9546,57.3114,57.4354,147163.0
2020-07-20 09:35:00,74.12,74.13,73.62,73.64,64544.0,57.4354,57.4431,57.048,57.0634,64544.0
2020-07-20 09:40:00,73.63,73.74,73.19,73.28,227897.0,57.0557,57.1409,56.7147,56.7845,227897.0
2020-07-20 09:45:00,73.28,73.32,72.97,73.08,94500.0,56.7845,56.8155,56.5443,56.6295,94500.0
2020-07-20 09:50:00,73.05,73.21,72.99,73.08,48222.0,56.6063,56.7302,56.5598,56.6295,48222.0
2020-07-20 09:55:00,73.04,73.24,72.89,72.92,70245.0,56.5985,56.7535,56.4823,56.5055,70245.0
2020-07-20 10:00:00,72.92,72.94,72.65,72.71,44628.0,56.5055,56.521,56.2963,56.3428,44628.0
2020-07-20 10:05:00,72.69,72.78,72.48,72.59,36493.0,56.3273,56.397,56.1646,56.2498,36493.0
2020-07-20 10:10:00,72.61,72.81,72.6,72.76,46413.0,56.2653,56.4203,56.2576,56.3815,46413.0
2020-07-20 10:15:00,72.76,72.84,72.7,72.81,67408.0,56.3815,56.4435,56.335,56.4203,67408.0
2020-07-20 10:20:00,72.82,72.83,72.6,72.73,64592.0,56.428,56.4358,56.2576,56.3583,64592.0
2020-07-20 10:25:00,72.72,72.82,72.68,72.78,42166.0,56.3505,56.428,56.3195,56.397,42166.0
2020-07-20 10:30:00,72.78,72.85,72.74,72.8,51160.0,56.397,56.4513,56.366,56.4125,51160.0
2020-07-20 10:35:00,72.83,72.97,72.71,72.71,69920.0,56.4358,56.5443,56.3428,56.3428,69920.0
2020-07-20 10:40:00,72.71,72.79,72.71,72.75,50035.0,56.3428,56.4048,56.3428,56.3738,50035.0
2020-07-20 10:45:00,72.76,72.84,72.72,72.83,42656.0,56.3815,56.4435,56.3505,56.4358,42656.0
2020-07-20 10:50:00,72.82,72.85,72.53,72.53,115560.0,56.428,56.4513,56.2033,56.2033,115560.0
2020-07-20 10:55:00,72.52,72.84,72.47,72.76,83363.0,56.1956,56.4435,56.1568,56.3815,83363.0
2020-07-20 11:00:00,72.76,72.86,72.72,72.81,50025.0,56.3815,56.459,56.3505,56.4203,50025.0
2020-07-20 11:05:00,72.79,72.99,72.76,72.92,26087.0,56.4048,56.5598,56.3815,56.5055,26087.0
2020-07-20 11:10:00,72.92,73.07,72.83,73.02,28813.0,56.5055,56.6218,56.4358,56.583,28813.0
2020-07-20 11:15:00,73.02,73.06,72.89,72.97,194050.0,56.583,56.614,56.4823,56.5443,194050.0
2020-07-20 11:20:00,72.96,73.06,72.91,73.01,165003.0,56.5365,56.614,56.4978,56.5753,165003.0
2020-07-20 11:25:00,73.02,73.19,73.02,73.09,26212.0,56.583,56.7147,56.583,56.6373,26212.0
2020-07-20 11:30:00,73.09,73.11,72.98,73.07,24588.0,56.6373,56.6528,56.552,56.6218,24588.0
2020-07-20 11:35:00,73.07,73.1,72.95,73.07,21934.0,56.6218,56.645,56.5288,56.6218,21934.0
2020-07-20 11:40:00,73.08,73.1,73.01,73.03,27782.0,56.6295,56.645,56.5753,56.5908,27782.0
2020-07-20 11:45:00,73.03,73.22,72.99,73.22,28498.0,56.5908,56.738,56.5598,56.738,28498.0
2020-07-20 11:50:00,73.21,73.26,73.15,73.22,26186.0,56.7302,56.769,56.6837,56.738,26186.0
2020-07-20 11:55:00,73.21,73.26,73.07,73.08,25381.0,56.7302,56.769,56.6218,56.6295,25381.0
2020-07-20 12:00:00,73.06,73.08,73.0,73.0,33462.0,56.614,56.6295,56.5675,56.5675,33462.0
2020-07-20 12:05:00,73.0,73.02,72.88,72.91,21384.0,56.5675,56.583,56.4745,56.4978,21384.0
2020-07-20 12:10:00,72.91,73.01,72.89,72.98,34872.0,56.4978,56.5753,56.4823,56.552,34872.0
2020-07-20 12:15:00,72.98,73.02,72.96,72.97,15101.0,56.552,56.583,56.5365,56.5443,15101.0
2020-07-20 12:20:00,72.98,73.03,72.91,72.91,25195.0,56.552,56.5908,56.4978,56.4978,25195.0
2020-07-20 12:25:00,72.91,73.01,72.91,72.97,18358.0,56.4978,56.5753,56.4978,56.5443,18358.0
2020-07-20 12:30:00,72.99,73.08,72.99,73.06,12505.0,56.5598,56.6295,56.5598,56.614,12505.0
2020-07-20 12:35:00,73.05,73.06,72.98,72.99,29577.0,56.6063,56.614,56.552,56.5598,29577.0
2020-07-20 12:40:00,72.99,73.08,72.98,73.0,30097.0,56.5598,56.6295,56.552,56.5675,30097.0
2020-07-20 12:45:00,73.0,73.04,72.96,73.01,13005.0,56.5675,56.5985,56.5365,56.5753,13005.0
2020-07-20 12:50:00,73.0,73.0,72.95,72.98,13488.0,56.5675,56.5675,56.5288,56.552,13488.0
2020-07-20 12:55:00,72.98,72.99,72.94,72.94,18063.0,56.552,56.5598,56.521,56.521,18063.0
2020-07-20 13:00:00,72.94,72.94,72.83,72.84,18578.0,56.521,56.521,56.4358,56.4435,18578.0
2020-07-20 13:05:00,72.84,72.93,72.81,72.92,23267.0,56.4435,56.5133,56.4203,56.5055,23267.0
2020-07-20 13:10:00,72.93,72.96,72.88,72.95,14145.0,56.5133,56.5365,56.4745,56.5288,14145.0
2020-07-20 13:15:00,72.95,73.05,72.89,73.01,15024.0,56.5288,56.6063,56.4823,56.5753,15024.0
2020-07-20 13:20:00,73.01,73.06,72.96,73.01,12495.0,56.5753,56.614,56.5365,56.5753,12495.0
2020-07-20 13:25:00,73.02,73.05,72.97,73.03,17348.0,56.583,56.6063,56.5443,56.5908,17348.0
2020-07-20 13:30:00,73.02,73.13,73.0,73.11,19572.0,56.583,56.6683,56.5675,56.6528,19572.0
2020-07-20 13:35:00,73.11,73.16,73.03,73.11,15821.0,56.6528,56.6915,56.5908,56.6528,15821.0
2020-07-20 13:40:00,73.11,73.21,73.07,73.19,17365.0,56.6528,56.7302,56.6218,56.7147,17365.0
2020-07-20 13:45:00,73.2,73.2,73.13,73.19,19372.0,56.7225,56.7225,56.6683,56.7147,19372.0
2020-07-20 13:50:00,73.2,73.25,73.14,73.21,25713.0,56.7225,56.7612,56.676,56.7302,25713.0
2020-07-20 13:55:00,73.21,73.3,73.19,73.25,17534.0,56.7302,56.8,56.7147,56.7612,17534.0
2020-07-20 14:00:00,73.24,73.24,73.16,73.2,19208.0,56.7535,56.7535,56.6915,56.7225,19208.0
2020-07-20 14:05:00,73.19,73.2,73.01,73.02,16135.0,56.7147,56.7225,56.5753,56.583,16135.0
2020-07-20 14:10:00,73.01,73.04,72.99,73.01,34280.0,56.5753,56.5985,56.5598,56.5753,34280.0
2020-07-20 14:15:00,73.03,73.03,72.92,72.93,25437.0,56.5908,56.5908,56.5055,56.5133,25437.0
2020-07-20 14:20:00,72.92,72.97,72.88,72.89,22679.0,56.5055,56.5443,56.4745,56.4823,22679.0
2020-07-20 14:25:00,72.9,72.95,72.88,72.94,19355.0,56.49,56.5288,56.4745,56.521,19355.0
2020-07-20 14:30:00,72.93,73.01,72.91,72.99,38023.0,56.5133,56.5753,56.4978,56.5598,38023.0
2020-07-20 14:35:00,73.0,73.02,72.92,72.95,29059.0,56.5675,56.583,56.5055,56.5288,29059.0
2020-07-20 14:40:00,72.95,72.96,72.88,72.91,26209.0,56.5288,56.5365,56.4745,56.4978,26209.0
2020-07-20 14:45:00,72.9,72.9,72.77,72.82,51147.0,56.49,56.49,56.3893,56.428,51147.0
2020-07-20 14:50:00,72.82,72.86,72.7,72.82,47031.0,56.428,56.459,56.335,56.428,47031.0
2020-07-20 14:55:00,72.82,72.82,72.71,72.76,21068.0,56.428,56.428,56.3428,56.3815,21068.0
2020-07-20 15:00:00,72.76,72.93,72.75,72.78,30205.0,56.3815,56.5133,56.3738,56.397,30205.0
2020-07-20 15:05:00,72.78,72.81,72.7,72.7,18204.0,56.397,56.4203,56.335,56.335,18204.0
2020-07-20 15:10:00,72.72,72.76,72.68,72.71,25323.0,56.3505,56.3815,56.3195,56.3428,25323.0
2020-07-20 15:15:00,72.73,72.77,72.7,72.74,28957.0,56.3583,56.3893,56.335,56.366,28957.0
2020-07-20 15:20:00,72.74,72.76,72.64,72.67,35051.0,56.366,56.3815,56.2886,56.3118,35051.0
2020-07-20 15:25:00,72.67,72.72,72.63,72.65,28605.0,56.3118,56.3505,56.2808,56.2963,28605.0
2020-07-20 15:30:00,72.65,72.88,72.64,72.84,44432.0,56.2963,56.4745,56.2886,56.4435,44432.0
2020-07-20 15:35:00,72.84,72.89,72.8,72.81,44096.0,56.4435,56.4823,56.4125,56.4203,44096.0
2020-07-20 15:40:00,72.8,72.86,72.73,72.84,54199.0,56.4125,56.459,56.3583,56.4435,54199.0
2020-07-20 15:45:00,72.84,72.85,72.76,72.81,67328.0,56.4435,56.4513,56.3815,56.4203,67328.0
2020-07-20 15:50:00,72.82,72.9,72.77,72.78,125476.0,56.428,56.49,56.3893,56.397,125476.0
2020-07-20 15:55:00,72.79,72.88,72.66,72.88,253600.0,56.4048,56.4745,56.304,56.4745,253600.0
2020-07-21 09:30:00,75.23,75.94,74.9,75.9,294885.0,58.2955,58.8457,58.0398,58.8147,294885.0
2020-07-21 09:35:00,75.93,76.5,75.85,76.43,198159.0,58.838,59.2797,58.776,59.2254,198159.0
2020-07-21 09:40:00,76.4,76.92,76.4,76.75,160914.0,59.2022,59.6051,59.2022,59.4734,160914.0
2020-07-21 09:45:00,76.74,76.87,76.32,76.41,130014.0,59.4656,59.5664,59.1402,59.2099,130014.0
2020-07-21 09:50:00,76.39,76.52,75.89,75.89,130023.0,59.1944,59.2952,58.807,58.807,130023.0
2020-07-21 09:55:00,75.9,76.5,75.9,76.5,113081.0,58.8147,59.2797,58.8147,59.2797,113081.0
2020-07-21 10:00:00,76.52,76.56,76.19,76.48,113628.0,59.2952,59.3262,59.0394,59.2642,113628.0
2020-07-21 10:05:00,76.47,76.69,76.39,76.49,75108.0,59.2564,59.4269,59.1944,59.2719,75108.0
2020-07-21 10:10:00,76.52,76.86,76.44,76.69,50331.0,59.2952,59.5586,59.2332,59.4269,50331.0
2020-07-21 10:15:00,76.7,76.7,76.47,76.64,43305.0,59.4346,59.4346,59.2564,59.3881,43305.0
2020-07-21 10:20:00,76.66,76.74,76.36,76.5,57793.0,59.4036,59.4656,59.1712,59.2797,57793.0
2020-07-21 10:25:00,76.5,76.5,76.16,76.16,58655.0,59.2797,59.2797,59.0162,59.0162,58655.0
2020-07-21 10:30:00,76.15,76.73,76.13,76.53,81339.0,59.0084,59.4579,58.9929,59.3029,81339.0
2020-07-21 10:35:00,76.54,76.62,76.35,76.41,200229.0,59.3107,59.3726,59.1634,59.2099,200229.0
2020-07-21 10:40:00,76.4,76.54,76.02,76.23,209508.0,59.2022,59.3107,58.9077,59.0704,209508.0
2020-07-21 10:45:00,76.22,76.46,76.19,76.39,142785.0,59.0627,59.2487,59.0394,59.1944,142785.0
2020-07-21 10:50:00,76.38,76.52,76.3,76.4,289528.0,59.1867,59.2952,59.1247,59.2022,289528.0
2020-07-21 10:55:00,76.4,76.48,76.09,76.33,177285.0,59.2022,59.2642,58.9619,59.1479,177285.0
2020-07-21 11:00:00,76.31,76.49,76.16,76.43,90099.0,59.1324,59.2719,59.0162,59.2254,90099.0
2020-07-21 11:05:00,76.42,76.45,76.33,76.42,58832.0,59.2177,59.2409,59.1479,59.2177,58832.0
2020-07-21 11:10:00,76.42,76.47,76.37,76.43,76125.0,59.2177,59.2564,59.1789,59.2254,76125.0
2020-07-21 11:15:00,76.44,76.6,76.38,76.4,110236.0,59.2332,59.3571,59.1867,59.2022,110236.0
2020-07-21 11:20:00,76.39,76.47,76.24,76.41,52701.0,59.1944,59.2564,59.0782,59.2099,52701.0
2020-07-21 11:25:00,76.43,76.48,76.36,76.41,86572.0,59.2254,59.2642,59.1712,59.2099,86572.0
2020-07-21 11:30:00,76.4,76.44,76.34,76.42,38271.0,59.2022,59.2332,59.1557,59.2177,38271.0
2020-07-21 11:35:00,76.42,76.45,76.3,76.4,61168.0,59.2177,59.2409,59.1247,59.2022,61168.0
2020-07-21 11:40:00,76.38,76.42,76.25,76.38,24154.0,59.1867,59.2177,59.0859,59.1867,24154.0
2020-07-21 11:45:00,76.38,76.39,76.14,76.14,28090.0,59.1867,59.1944,59.0007,59.0007,28090.0
2020-07-21 11:50:00,76.13,76.14,75.97,75.97,45699.0,58.9929,59.0007,58.869,58.869,45699.0
2020-07-21 11:55:00,75.96,76.2,75.92,76.14,46366.0,58.8612,59.0472,58.8302,59.0007,46366.0
2020-07-21 12:00:00,76.15,76.17,76.04,76.06,23018.0,59.0084,59.0239,58.9232,58.9387,23018.0
2020-07-21 12:05:00,76.05,76.05,75.81,75.86,28940.0,58.931,58.931,58.745,58.7837,28940.0
2020-07-21 12:10:00,75.84,75.89,75.68,75.75,44815.0,58.7682,58.807,58.6442,58.6985,44815.0
2020-07-21 12:15:00,75.74,75.98,75.74,75.87,24969.0,58.6907,58.8767,58.6907,58.7915,24969.0
2020-07-21 12:20:00,75.88,75.95,75.84,75.89,18731.0,58.7992,58.8535,58.7682,58.807,18731.0
2020-07-21 12:25:00,75.88,75.97,75.86,75.95,20525.0,58.7992,58.869,58.7837,58.8535,20525.0
2020-07-21 12:30:00,75.97,75.98,75.69,75.7,25332.0,58.869,58.8767,58.652,58.6597,25332.0
2020-07-21 12:35:00,75.72,75.74,75.63,75.65,36865.0,58.6752,58.6907,58.6055,58.621,36865.0
2020-07-21 12:40:00,75.66,75.75,75.59,75.6,19521.0,58.6287,58.6985,58.5745,58.5822,19521.0
2020-07-21 12:45:00,75.59,75.69,75.56,75.63,22088.0,58.5745,58.652,58.5513,58.6055,22088.0
2020-07-21 12:50:00,75.62,75.64,75.52,75.55,16555.0,58.5977,58.6132,58.5203,58.5435,16555.0
2020-07-21 12:55:00,75.54,75.64,75.5,75.64,21142.0,58.5358,58.6132,58.5048,58.6132,21142.0
2020-07-21 13:00:00,75.63,75.78,75.63,75.72,16979.0,58.6055,58.7217,58.6055,58.6752,16979.0
2020-07-21 13:05:00,75.72,75.79,75.66,75.78,16142.0,58.6752,58.7295,58.6287,58.7217,16142.0
2020-07-21 13:10:00,75.78,75.78,75.66,75.66,17110.0,58.7217,58.7217,58.6287,58.6287,17110.0
2020-07-21 13:15:00,75.66,75.78,75.65,75.72,23983.0,58.6287,58.7217,58.621,58.6752,23983.0
2020-07-21 13:20:00,75.72,75.88,75.72,75.83,27749.0,58.6752,58.7992,58.6752,58.7605,27749.0
2020-07-21 13:25:00,75.84,75.9,75.82,75.89,30529.0,58.7682,58.8147,58.7527,58.807,30529.0
2020-07-21 13:30:00,75.89,76.05,75.88,76.03,30375.0,58.807,58.931,58.7992,58.9155,30375.0
2020-07-21 13:35:00,76.03,76.06,75.92,76.01,20615.0,58.9155,58.9387,58.8302,58.9,20615.0
2020-07-21 13:40:00,76.01,76.05,75.89,75.92,25926.0,58.9,58.931,58.807,58.8302,25926.0
2020-07-21 13:45:00,75.92,76.0,75.91,75.98,28818.0,58.8302,58.8922,58.8225,58.8767,28818.0
2020-07-21 13:50:00,75.98,76.0,75.85,75.9,24124.0,58.8767,58.8922,58.776,58.8147,24124.0
2020-07-21 13:55:00,75.9,75.98,75.9,75.92,17830.0,58.8147,58.8767,58.8147,58.8302,17830.0
2020-07-21 14:00:00,75.92,75.92,75.75,75.8,18955.0,58.8302,58.8302,58.6985,58.7372,18955.0
2020-07-21 14:05:00,75.81,75.84,75.76,75.76,18264.0,58.745,58.7682,58.7062,58.7062,18264.0
2020-07-21 14:10:00,75.77,75.83,75.73,75.82,22545.0,58.714,58.7605,58.683,58.7527,22545.0
2020-07-21 14:15:00,75.81,75.81,75.7,75.73,25747.0,58.745,58.745,58.6597,58.683,25747.0
2020-07-21 14:20:00,75.74,75.85,75.73,75.83,27285.0,58.6907,58.776,58.683,58.7605,27285.0
2020-07-21 14:25:00,75.82,75.85,75.77,75.8,27388.0,58.7527,58.776,58.714,58.7372,27388.0
2020-07-21 14:30:00,75.81,75.98,75.79,75.94,19964.0,58.745,58.8767,58.7295,58.8457,19964.0
2020-07-21 14:35:00,75.93,76.09,75.92,76.03,23202.0,58.838,58.9619,58.8302,58.9155,23202.0
2020-07-21 14:40:00,76.04,76.14,76.03,76.09,23084.0,58.9232,59.0007,58.9155,58.9619,23084.0
2020-07-21 14:45:00,76.08,76.11,76.03,76.07,26105.0,58.9542,58.9774,58.9155,58.9465,26105.0
2020-07-21 14:50:00,76.09,76.16,76.08,76.12,24175.0,58.9619,59.0162,58.9542,58.9852,24175.0
2020-07-21 14:55:00,76.13,76.16,76.07,76.1,37787.0,58.9929,59.0162,58.9465,58.9697,37787.0
2020-07-21 15:00:00,76.12,76.16,76.07,76.13,19762.0,58.9852,59.0162,58.9465,58.9929,19762.0
2020-07-21 15:05:00,76.13,76.2,76.11,76.18,31687.0,58.9929,59.0472,58.9774,59.0317,31687.0
2020-07-21 15:10:00,76.16,76.2,76.11,76.15,27136.0,59.0162,59.0472,58.9774,59.0084,27136.0
2020-07-21 15:15:00,76.14,76.17,76.09,76.1,58752.0,59.0007,59.0239,58.9619,58.9697,58752.0
2020-07-21 15:20:00,76.1,76.17,76.05,76.06,50211.0,58.9697,59.0239,58.931,58.9387,50211.0
2020-07-21 15:25:00,76.05,76.09,76.0,76.02,43307.0,58.931,58.9619,58.8922,58.9077,43307.0
2020-07-21 15:30:00,76.03,76.08,76.0,76.07,71326.0,58.9155,58.9542,58.8922,58.9465,71326.0
2020-07-21 15:35:00,76.09,76.13,76.0,76.07,76199.0,58.9619,58.9929,58.8922,58.9465,76199.0
2020-07-21 15:40:00,76.06,76.13,75.91,75.97,85199.0,58.9387,58.9929,58.8225,58.869,85199.0
2020-07-21 15:45:00,75.97,76.04,75.81,75.82,69673.0,58.869,58.9232,58.745,58.7527,69673.0
2020-07-21 15:50:00,75.79,76.05,75.77,76.05,155902.0,58.7295,58.931,58.714,58.931,155902.0
2020-07-21 15:55:00,76.05,76.05,75.85,75.93,377621.0,58.931,58.931,58.776,58.838,377621.0
2020-07-22 09:30:00,76.25,76.32,75.36,75.52,181692.0,59.0859,59.1402,58.3963,58.5203,181692.0
2020-07-22 09:35:00,75.6,75.82,75.27,75.28,45222.0,58.5822,58.7527,58.3265,58.3343,45222.0
2020-07-22 09:40:00,75.28,75.49,75.13,75.28,70999.0,58.3343,58.497,58.218,58.3343,70999.0
2020-07-22 09:45:00,75.28,75.3,74.93,74.94,71796.0,58.3343,58.3498,58.0631,58.0708,71796.0
2020-07-22 09:50:00,74.94,74.94,74.63,74.65,83516.0,58.0708,58.0708,57.8306,57.8461,83516.0
2020-07-22 09:55:00,74.65,74.66,74.32,74.4,53284.0,57.8461,57.8538,57.5904,57.6524,53284.0
2020-07-22 10:00:00,74.42,74.42,74.04,74.37,77253.0,57.6679,57.6679,57.3734,57.6291,77253.0
2020-07-22 10:05:00,74.36,74.39,74.1,74.22,59278.0,57.6214,57.6446,57.4199,57.5129,59278.0
2020-07-22 10:10:00,74.22,74.49,74.19,74.41,46751.0,57.5129,57.7221,57.4896,57.6601,46751.0
2020-07-22 10:15:00,74.4,74.57,74.38,74.51,99062.0,57.6524,57.7841,57.6369,57.7376,99062.0
2020-07-22 10:20:00,74.49,74.54,74.23,74.29,54983.0,57.7221,57.7609,57.5206,57.5671,54983.0
2020-07-22 10:25:00,74.29,74.37,74.19,74.34,32783.0,57.5671,57.6291,57.4896,57.6059,32783.0
2020-07-22 10:30:00,74.34,74.65,74.33,74.6,45604.0,57.6059,57.8461,57.5981,57.8074,45604.0
2020-07-22 10:35:00,74.61,74.91,74.6,74.91,41347.0,57.8151,58.0476,57.8074,58.0476,41347.0
2020-07-22 10:40:00,74.91,75.14,74.81,75.14,40729.0,58.0476,58.2258,57.9701,58.2258,40729.0
2020-07-22 10:45:00,75.12,75.31,75.12,75.3,26144.0,58.2103,58.3575,58.2103,58.3498,26144.0
2020-07-22 10:50:00,75.29,75.34,75.22,75.25,31714.0,58.342,58.3808,58.2878,58.311,31714.0
2020-07-22 10:55:00,75.23,75.29,75.04,75.26,34187.0,58.2955,58.342,58.1483,58.3188,34187.0
2020-07-22 11:00:00,75.25,75.3,75.07,75.28,42620.0,58.311,58.3498,58.1716,58.3343,42620.0
2020-07-22 11:05:00,75.25,75.37,75.15,75.15,20878.0,58.311,58.404,58.2335,58.2335,20878.0
2020-07-22 11:10:00,75.15,75.26,75.14,75.15,35459.0,58.2335,58.3188,58.2258,58.2335,35459.0
2020-07-22 11:15:00,75.15,75.23,74.83,74.87,30373.0,58.2335,58.2955,57.9856,58.0166,30373.0
2020-07-22 11:20:00,74.84,75.0,74.79,74.94,36140.0,57.9933,58.1173,57.9546,58.0708,36140.0
2020-07-22 11:25:00,74.93,75.01,74.87,74.91,29320.0,58.0631,58.1251,58.0166,58.0476,29320.0
2020-07-22 11:30:00,74.9,74.95,74.85,74.91,23098.0,58.0398,58.0786,58.0011,58.0476,23098.0
2020-07-22 11:35:00,74.9,75.04,74.89,74.95,27323.0,58.0398,58.1483,58.0321,58.0786,27323.0
2020-07-22 11:40:00,74.96,75.0,74.93,74.93,17217.0,58.0863,58.1173,58.0631,58.0631,17217.0
2020-07-22 11:45:00,74.94,75.02,74.86,75.0,19480.0,58.0708,58.1328,58.0088,58.1173,19480.0
2020-07-22 11:50:00,74.99,74.99,74.84,74.84,21940.0,58.1096,58.1096,57.9933,57.9933,21940.0
2020-07-22 11:55:00,74.86,74.89,74.79,74.84,23507.0,58.0088,58.0321,57.9546,57.9933,23507.0
2020-07-22 12:00:00,74.85,74.93,74.85,74.91,14339.0,58.0011,58.0631,58.0011,58.0476,14339.0
2020-07-22 12:05:00,74.92,74.94,74.81,74.9,17011.0,58.0553,58.0708,57.9701,58.0398,17011.0
2020-07-22 12:10:00,74.89,75.06,74.89,75.05,24850.0,58.0321,58.1638,58.0321,58.1561,24850.0
2020-07-22 12:15:00,75.06,75.17,75.06,75.14,23375.0,58.1638,58.249,58.1638,58.2258,23375.0
2020-07-22 12:20:00,75.13,75.28,75.13,75.22,31508.0,58.218,58.3343,58.218,58.2878,31508.0
2020-07-22 12:25:00,75.22,75.44,75.22,75.43,27884.0,58.2878,58.4583,58.2878,58.4505,27884.0
2020-07-22 12:30:00,75.43,75.61,75.43,75.53,32566.0,58.4505,58.59,58.4505,58.528,32566.0
2020-07-22 12:35:00,75.53,75.53,75.45,75.47,19868.0,58.528,58.528,58.466,58.4815,19868.0
2020-07-22 12:40:00,75.47,75.54,75.42,75.48,19214.0,58.4815,58.5358,58.4428,58.4893,19214.0
2020-07-22 12:45:00,75.5,75.64,75.37,75.57,100817.0,58.5048,58.6132,58.404,58.559,100817.0
2020-07-22 12:50:00,75.57,75.61,75.53,75.59,14723.0,58.559,58.59,58.528,58.5745,14723.0
2020-07-22 12:55:00,75.59,75.71,75.57,75.67,25888.0,58.5745,58.6675,58.559,58.6365,25888.0
2020-07-22 13:00:00,75.67,75.68,75.55,75.58,31851.0,58.6365,58.6442,58.5435,58.5668,31851.0
2020-07-22 13:05:00,75.58,75.65,75.54,75.59,38243.0,58.5668,58.621,58.5358,58.5745,38243.0
2020-07-22 13:10:00,75.57,75.68,75.57,75.62,20058.0,58.559,58.6442,58.559,58.5977,20058.0
2020-07-22 13:15:00,75.63,75.77,75.61,75.71,32231.0,58.6055,58.714,58.59,58.6675,32231.0
2020-07-22 13:20:00,75.72,75.72,75.58,75.64,25973.0,58.6752,58.6752,58.5668,58.6132,25973.0
2020-07-22 13:25:00,75.64,75.72,75.59,75.68,32605.0,58.6132,58.6752,58.5745,58.6442,32605.0
2020-07-22 13:30:00,75.67,75.7,75.58,75.62,11403.0,58.6365,58.6597,58.5668,58.5977,11403.0
2020-07-22 13:35:00,75.61,75.62,75.56,75.6,15962.0,58.59,58.5977,58.5513,58.5822,15962.0
2020-07-22 13:40:00,75.59,75.64,75.51,75.52,20417.0,58.5745,58.6132,58.5125,58.5203,20417.0
2020-07-22 13:45:00,75.52,75.53,75.31,75.4,24828.0,58.5203,58.528,58.3575,58.4273,24828.0
2020-07-22 13:50:00,75.4,75.49,75.35,75.46,16359.0,58.4273,58.497,58.3885,58.4738,16359.0
2020-07-22 13:55:00,75.43,75.48,75.38,75.43,16241.0,58.4505,58.4893,58.4118,58.4505,16241.0
2020-07-22 14:00:00,75.42,75.54,75.41,75.51,51734.0,58.4428,58.5358,58.435,58.5125,51734.0
2020-07-22 14:05:00,75.5,75.53,75.42,75.5,50122.0,58.5048,58.528,58.4428,58.5048,50122.0
2020-07-22 14:10:00,75.49,75.51,75.42,75.48,21821.0,58.497,58.5125,58.4428,58.4893,21821.0
2020-07-22 14:15:00,75.5,75.52,75.46,75.52,18532.0,58.5048,58.5203,58.4738,58.5203,18532.0
2020-07-22 14:20:00,75.51,75.54,75.47,75.52,26797.0,58.5125,58.5358,58.4815,58.5203,26797.0
2020-07-22 14:25:00,75.53,75.54,75.47,75.5,25924.0,58.528,58.5358,58.4815,58.5048,25924.0
2020-07-22 14:30:00,75.49,75.51,75.38,75.5,32904.0,58.497,58.5125,58.4118,58.5048,32904.0
2020-07-22 14:35:00,75.49,75.5,75.44,75.47,40839.0,58.497,58.5048,58.4583,58.4815,40839.0
2020-07-22 14:40:00,75.46,75.54,75.46,75.53,49004.0,58.4738,58.5358,58.4738,58.528,49004.0
2020-07-22 14:45:00,75.55,75.66,75.54,75.66,18078.0,58.5435,58.6287,58.5358,58.6287,18078.0
2020-07-22 14:50:00,75.68,75.68,75.64,75.65,14651.0,58.6442,58.6442,58.6132,58.621,14651.0
2020-07-22 14:55:00,75.66,75.73,75.65,75.71,24208.0,58.6287,58.683,58.621,58.6675,24208.0
2020-07-22 15:00:00,75.74,75.74,75.61,75.66,20711.0,58.6907,58.6907,58.59,58.6287,20711.0
2020-07-22 15:05:00,75.65,75.68,75.63,75.66,20640.0,58.621,58.6442,58.6055,58.6287,20640.0
2020-07-22 15:10:00,75.67,75.74,75.67,75.7,26963.0,58.6365,58.6907,58.6365,58.6597,26963.0
2020-07-22 15:15:00,75.71,75.82,75.7,75.82,34047.0,58.6675,58.7527,58.6597,58.7527,34047.0
2020-07-22 15:20:00,75.81,75.87,75.74,75.74,21797.0,58.745,58.7915,58.6907,58.6907,21797.0
2020-07-22 15:25:00,75.74,75.8,75.7,75.79,28028.0,58.6907,58.7372,58.6597,58.7295,28028.0
2020-07-22 15:30:00,75.8,75.81,75.71,75.73,37086.0,58.7372,58.745,58.6675,58.683,37086.0
2020-07-22 15:35:00,75.73,75.79,75.69,75.7,38793.0,58.683,58.7295,58.652,58.6597,38793.0
2020-07-22 15:40:00,75.7,75.8,75.68,75.8,144691.0,58.6597,58.7372,58.6442,58.7372,144691.0
2020-07-22 15:45:00,75.8,75.82,75.73,75.75,150489.0,58.7372,58.7527,58.683,58.6985,150489.0
2020-07-22 15:50:00,75.76,75.86,75.68,75.85,94290.0,58.7062,58.7837,58.6442,58.776,94290.0
2020-07-22 15:55:00,75.85,76.05,75.82,76.0,253507.0,58.776,58.931,58.7527,58.8922,253507.0
2020-07-23 09:30:00,75.88,76.25,75.74,76.16,99923.0,58.7992,59.0859,58.6907,59.0162,99923.0
2020-07-23 09:35:00,76.11,76.15,75.81,75.87,32323.0,58.9774,59.0084,58.745,58.7915,32323.0
2020-07-23 09:40:00,75.89,75.91,75.59,75.59,24835.0,58.807,58.8225,58.5745,58.5745,24835.0
2020-07-23 09:45:00,75.58,75.62,75.26,75.41,27563.0,58.5668,58.5977,58.3188,58.435,27563.0
2020-07-23 09:50:00,75.42,75.43,75.25,75.31,30790.0,58.4428,58.4505,58.311,58.3575,30790.0
2020-07-23 09:55:00,75.31,75.56,75.26,75.52,38567.0,58.3575,58.5513,58.3188,58.5203,38567.0
2020-07-23 10:00:00,75.53,75.56,75.35,75.51,62965.0,58.528,58.5513,58.3885,58.5125,62965.0
2020-07-23 10:05:00,75.5,75.57,75.33,75.33,35985.0,58.5048,58.559,58.373,58.373,35985.0
2020-07-23 10:10:00,75.35,75.4,75.23,75.38,56168.0,58.3885,58.4273,58.2955,58.4118,56168.0
2020-07-23 10:15:00,75.38,75.42,75.32,75.37,46983.0,58.4118,58.4428,58.3653,58.404,46983.0
2020-07-23 10:20:00,75.37,75.38,75.3,75.34,23658.0,58.404,58.4118,58.3498,58.3808,23658.0
2020-07-23 10:25:00,75.37,75.41,75.33,75.38,51451.0,58.404,58.435,58.373,58.4118,51451.0
2020-07-23 10:30:00,75.39,75.41,75.25,75.31,40856.0,58.4195,58.435,58.311,58.3575,40856.0
2020-07-23 10:35:00,75.3,75.47,75.23,75.46,22499.0,58.3498,58.4815,58.2955,58.4738,22499.0
2020-07-23 10:40:00,75.47,75.57,75.39,75.53,22852.0,58.4815,58.559,58.4195,58.528,22852.0
2020-07-23 10:45:00,75.52,75.53,75.43,75.5,15680.0,58.5203,58.528,58.4505,58.5048,15680.0
2020-07-23 10:50:00,75.52,75.54,75.47,75.48,15057.0,58.5203,58.5358,58.4815,58.4893,15057.0
2020-07-23 10:55:00,75.5,75.56,75.41,75.47,26433.0,58.5048,58.5513,58.435,58.4815,26433.0
2020-07-23 11:00:00,75.46,75.5,75.34,75.43,44735.0,58.4738,58.5048,58.3808,58.4505,44735.0
2020-07-23 11:05:00,75.45,75.45,75.35,75.42,17781.0,58.466,58.466,58.3885,58.4428,17781.0
2020-07-23 11:10:00,75.43,75.47,75.38,75.42,23275.0,58.4505,58.4815,58.4118,58.4428,23275.0
2020-07-23 11:15:00,75.41,75.51,75.38,75.51,19517.0,58.435,58.5125,58.4118,58.5125,19517.0
2020-07-23 11:20:00,75.5,75.53,75.47,75.49,8501.0,58.5048,58.528,58.4815,58.497,8501.0
2020-07-23 11:25:00,75.48,75.6,75.48,75.54,11745.0,58.4893,58.5822,58.4893,58.5358,11745.0
2020-07-23 11:30:00,75.56,75.72,75.54,75.71,16856.0,58.5513,58.6752,58.5358,58.6675,16856.0
2020-07-23 11:35:00,75.7,75.71,75.59,75.68,14602.0,58.6597,58.6675,58.5745,58.6442,14602.0
2020-07-23 11:40:00,75.67,75.67,75.58,75.6,8885.0,58.6365,58.6365,58.5668,58.5822,8885.0
2020-07-23 11:45:00,75.61,75.69,75.59,75.63,14093.0,58.59,58.652,58.5745,58.6055,14093.0
2020-07-23 11:50:00,75.63,75.69,75.59,75.65,14909.0,58.6055,58.652,58.5745,58.621,14909.0
2020-07-23 11:55:00,75.65,75.7,75.58,75.64,11108.0,58.621,58.6597,58.5668,58.6132,11108.0
2020-07-23 12:00:00,75.64,75.69,75.6,75.6,12126.0,58.6132,58.652,58.5822,58.5822,12126.0
2020-07-23 12:05:00,75.59,75.6,75.55,75.59,12523.0,58.5745,58.5822,58.5435,58.5745,12523.0
2020-07-23 12:10:00,75.58,75.78,75.58,75.71,28603.0,58.5668,58.7217,58.5668,58.6675,28603.0
2020-07-23 12:15:00,75.71,75.74,75.67,75.72,9306.0,58.6675,58.6907,58.6365,58.6752,9306.0
2020-07-23 12:20:00,75.68,75.73,75.67,75.71,15455.0,58.6442,58.683,58.6365,58.6675,15455.0
2020-07-23 12:25:00,75.7,75.78,75.63,75.78,13999.0,58.6597,58.7217,58.6055,58.7217,13999.0
2020-07-23 12:30:00,75.78,75.82,75.71,75.82,16038.0,58.7217,58.7527,58.6675,58.7527,16038.0
2020-07-23 12:35:00,75.81,75.92,75.77,75.91,18701.0,58.745,58.8302,58.714,58.8225,18701.0
2020-07-23 12:40:00,75.91,75.96,75.83,75.84,12932.0,58.8225,58.8612,58.7605,58.7682,12932.0
2020-07-23 12:45:00,75.82,75.82,75.74,75.76,10287.0,58.7527,58.7527,58.6907,58.7062,10287.0
2020-07-23 12:50:00,75.76,75.89,75.74,75.89,12381.0,58.7062,58.807,58.6907,58.807,12381.0
2020-07-23 12:55:00,75.91,75.91,75.7,75.71,12677.0,58.8225,58.8225,58.6597,58.6675,12677.0
2020-07-23 13:00:00,75.72,75.8,75.72,75.75,12167.0,58.6752,58.7372,58.6752,58.6985,12167.0
2020-07-23 13:05:00,75.74,75.87,75.74,75.86,42048.0,58.6907,58.7915,58.6907,58.7837,42048.0
2020-07-23 13:10:00,75.86,75.92,75.8,75.91,35448.0,58.7837,58.8302,58.7372,58.8225,35448.0
2020-07-23 13:15:00,75.91,75.93,75.88,75.92,19575.0,58.8225,58.838,58.7992,58.8302,19575.0
2020-07-23 13:20:00,75.92,75.93,75.87,75.93,22385.0,58.8302,58.838,58.7915,58.838,22385.0
2020-07-23 13:25:00,75.92,75.93,75.82,75.83,14507.0,58.8302,58.838,58.7527,58.7605,14507.0
2020-07-23 13:30:00,75.84,75.93,75.79,75.92,30029.0,58.7682,58.838,58.7295,58.8302,30029.0
2020-07-23 13:35:00,75.92,75.93,75.89,75.92,36248.0,58.8302,58.838,58.807,58.8302,36248.0
2020-07-23 13:40:00,75.91,75.94,75.83,75.88,52015.0,58.8225,58.8457,58.7605,58.7992,52015.0
2020-07-23 13:45:00,75.89,75.92,75.81,75.83,140227.0,58.807,58.8302,58.745,58.7605,140227.0
2020-07-23 13:50:00,75.83,75.87,75.78,75.82,19778.0,58.7605,58.7915,58.7217,58.7527,19778.0
2020-07-23 13:55:00,75.82,75.85,75.78,75.84,40654.0,58.7527,58.776,58.7217,58.7682,40654.0
2020-07-23 14:00:00,75.83,75.94,75.8,75.94,26939.0,58.7605,58.8457,58.7372,58.8457,26939.0
2020-07-23 14:05:00,75.95,76.04,75.94,75.97,20637.0,58.8535,58.9232,58.8457,58.869,20637.0
2020-07-23 14:10:00,75.96,75.98,75.85,75.9,23160.0,58.8612,58.8767,58.776,58.8147,23160.0
2020-07-23 14:15:00,75.89,75.89,75.78,75.78,21024.0,58.807,58.807,58.7217,58.7217,21024.0
2020-07-23 14:20:00,75.78,75.89,75.74,75.82,21754.0,58.7217,58.807,58.6907,58.7527,21754.0
2020-07-23 14:25:00,75.84,75.84,75.72,75.75,28274.0,58.7682,58.7682,58.6752,58.6985,28274.0
2020-07-23 14:30:00,75.74,75.92,75.72,75.84,29122.0,58.6907,58.8302,58.6752,58.7682,29122.0
2020-07-23 14:35:00,75.84,75.85,75.71,75.74,26964.0,58.7682,58.776,58.6675,58.6907,26964.0
2020-07-23 14:40:00,75.73,75.83,75.73,75.79,23447.0,58.683,58.7605,58.683,58.7295,23447.0
2020-07-23 14:45:00,75.78,75.95,75.72,75.9,31960.0,58.7217,58.8535,58.6752,58.8147,31960.0
2020-07-23 14:50:00,75.91,75.97,75.9,75.93,24851.0,58.8225,58.869,58.8147,58.838,24851.0
2020-07-23 14:55:00,75.92,76.1,75.88,76.1,42013.0,58.8302,58.9697,58.7992,58.9697,42013.0
2020-07-23 15:00:00,76.09,76.25,76.07,76.23,47812.0,58.9619,59.0859,58.9465,59.0704,47812.0
2020-07-23 15:05:00,76.23,76.26,76.15,76.23,55804.0,59.0704,59.0937,59.0084,59.0704,55804.0
2020-07-23 15:10:00,76.24,76.39,76.23,76.29,33928.0,59.0782,59.1944,59.0704,59.1169,33928.0
2020-07-23 15:15:00,76.3,76.36,76.25,76.3,40321.0,59.1247,59.1712,59.0859,59.1247,40321.0
2020-07-23 15:20:00,76.31,76.36,76.22,76.23,112955.0,59.1324,59.1712,59.0627,59.0704,112955.0
2020-07-23 15:25:00,76.23,76.33,76.21,76.33,83410.0,59.0704,59.1479,59.0549,59.1479,83410.0
2020-07-23 15:30:00,76.3,76.32,76.2,76.25,135737.0,59.1247,59.1402,59.0472,59.0859,135737.0
2020-07-23 15:35:00,76.25,76.3,76.19,76.29,239369.0,59.0859,59.1247,59.0394,59.1169,239369.0
2020-07-23 15:40:00,76.29,76.34,76.27,76.3,101362.0,59.1169,59.1557,59.1014,59.1247,101362.0
2020-07-23 15:45:00,76.3,76.32,76.23,76.28,95168.0,59.1247,59.1402,59.0704,59.1092,95168.0
2020-07-23 15:50:00,76.27,76.28,76.11,76.24,167403.0,59.1014,59.1092,58.9774,59.0782,167403.0
2020-07-23 15:55:00,76.24,76.34,76.15,76.3,639079.0,59.0782,59.1557,59.0084,59.1247,639079.0
2020-07-24 09:30:00,77.0,77.5,76.6,77.48,243264.0,59.6671,60.0546,59.3571,60.0391,243264.0
2020-07-24 09:35:00,77.5,77.58,77.32,77.49,61495.0,60.0546,60.1165,59.9151,60.0468,61495.0
2020-07-24 09:40:00,77.49,77.85,77.23,77.26,100821.0,60.0468,60.3258,59.8453,59.8686,100821.0
2020-07-24 09:45:00,77.27,77.82,77.26,77.74,59873.0,59.8763,60.3025,59.8686,60.2405,59873.0
2020-07-24 09:50:00,77.77,77.88,77.38,77.43,57451.0,60.2638,60.349,59.9616,60.0003,57451.0
2020-07-24 09:55:00,77.43,77.47,77.19,77.37,66461.0,60.0003,60.0313,59.8143,59.9538,66461.0
2020-07-24 10:00:00,77.38,77.46,77.18,77.34,245549.0,59.9616,60.0236,59.8066,59.9306,245549.0
2020-07-24 10:05:00,77.32,77.35,77.08,77.23,93015.0,59.9151,59.9383,59.7291,59.8453,93015.0
2020-07-24 10:10:00,77.23,77.53,77.1,77.53,65833.0,59.8453,60.0778,59.7446,60.0778,65833.0
2020-07-24 10:15:00,77.53,77.62,77.4,77.53,70685.0,60.0778,60.1475,59.9771,60.0778,70685.0
2020-07-24 10:20:00,77.5,77.54,77.38,77.4,114228.0,60.0546,60.0855,59.9616,59.9771,114228.0
2020-07-24 10:25:00,77.37,77.48,77.33,77.41,56068.0,59.9538,60.0391,59.9228,59.9848,56068.0
2020-07-24 10:30:00,77.39,77.47,77.04,77.16,65741.0,59.9693,60.0313,59.6981,59.7911,65741.0
2020-07-24 10:35:00,77.13,77.13,76.65,76.76,51911.0,59.7678,59.7678,59.3959,59.4811,51911.0
2020-07-24 10:40:00,76.75,76.83,76.67,76.74,102509.0,59.4734,59.5354,59.4114,59.4656,102509.0
2020-07-24 10:45:00,76.75,76.94,76.67,76.86,71275.0,59.4734,59.6206,59.4114,59.5586,71275.0
2020-07-24 10:50:00,76.83,76.86,76.75,76.81,61808.0,59.5354,59.5586,59.4734,59.5199,61808.0
2020-07-24 10:55:00,76.82,76.92,76.76,76.91,50054.0,59.5276,59.6051,59.4811,59.5974,50054.0
2020-07-24 11:00:00,76.91,76.96,76.85,76.86,55297.0,59.5974,59.6361,59.5509,59.5586,55297.0
2020-07-24 11:05:00,76.85,77.03,76.85,77.0,51257.0,59.5509,59.6904,59.5509,59.6671,51257.0
2020-07-24 11:10:00,77.0,77.03,76.87,76.91,68004.0,59.6671,59.6904,59.5664,59.5974,68004.0
2020-07-24 11:15:00,76.91,77.0,76.85,76.92,22267.0,59.5974,59.6671,59.5509,59.6051,22267.0
2020-07-24 11:20:00,76.91,76.92,76.78,76.82,52142.0,59.5974,59.6051,59.4966,59.5276,52142.0
2020-07-24 11:25:00,76.82,76.93,76.82,76.88,66625.0,59.5276,59.6129,59.5276,59.5741,66625.0
2020-07-24 11:30:00,76.86,76.92,76.82,76.83,79058.0,59.5586,59.6051,59.5276,59.5354,79058.0
2020-07-24 11:35:00,76.83,76.87,76.65,76.66,55661.0,59.5354,59.5664,59.3959,59.4036,55661.0
2020-07-24 11:40:00,76.65,76.71,76.61,76.66,40063.0,59.3959,59.4424,59.3649,59.4036,40063.0
2020-07-24 11:45:00,76.67,76.7,76.57,76.68,86220.0,59.4114,59.4346,59.3339,59.4191,86220.0
2020-07-24 11:50:00,76.69,76.69,76.62,76.62,36573.0,59.4269,59.4269,59.3726,59.3726,36573.0
2020-07-24 11:55:00,76.61,76.61,76.49,76.5,29594.0,59.3649,59.3649,59.2719,59.2797,29594.0
2020-07-24 12:00:00,76.51,76.52,76.35,76.38,37620.0,59.2874,59.2952,59.1634,59.1867,37620.0
2020-07-24 12:05:00,76.36,76.42,76.26,76.32,18030.0,59.1712,59.2177,59.0937,59.1402,18030.0
2020-07-24 12:10:00,76.32,76.64,76.32,76.64,20339.0,59.1402,59.3881,59.1402,59.3881,20339.0
2020-07-24 12:15:00,76.64,76.72,76.64,76.71,15289.0,59.3881,59.4501,59.3881,59.4424,15289.0
2020-07-24 12:20:00,76.69,76.75,76.62,76.64,11639.0,59.4269,59.4734,59.3726,59.3881,11639.0
2020-07-24 12:25:00,76.61,76.62,76.51,76.51,19324.0,59.3649,59.3726,59.2874,59.2874,19324.0
2020-07-24 12:30:00,76.51,76.57,76.51,76.53,8051.0,59.2874,59.3339,59.2874,59.3029,8051.0
2020-07-24 12:35:00,76.52,76.59,76.5,76.55,15780.0,59.2952,59.3494,59.2797,59.3184,15780.0
2020-07-24 12:40:00,76.55,76.63,76.55,76.6,12235.0,59.3184,59.3804,59.3184,59.3571,12235.0
2020-07-24 12:45:00,76.59,76.7,76.56,76.56,16845.0,59.3494,59.4346,59.3262,59.3262,16845.0
2020-07-24 12:50:00,76.55,76.63,76.52,76.58,13018.0,59.3184,59.3804,59.2952,59.3416,13018.0
2020-07-24 12:55:00,76.57,76.62,76.53,76.61,12155.0,59.3339,59.3726,59.3029,59.3649,12155.0
2020-07-24 13:00:00,76.59,76.61,76.46,76.52,20340.0,59.3494,59.3649,59.2487,59.2952,20340.0
2020-07-24 13:05:00,76.5,76.51,76.41,76.48,24856.0,59.2797,59.2874,59.2099,59.2642,24856.0
2020-07-24 13:10:00,76.48,76.54,76.46,76.51,18966.0,59.2642,59.3107,59.2487,59.2874,18966.0
2020-07-24 13:15:00,76.5,76.55,76.49,76.54,10388.0,59.2797,59.3184,59.2719,59.3107,10388.0
2020-07-24 13:20:00,76.53,76.55,76.48,76.53,18913.0,59.3029,59.3184,59.2642,59.3029,18913.0
2020-07-24 13:25:00,76.54,76.59,76.48,76.48,16603.0,59.3107,59.3494,59.2642,59.2642,16603.0
2020-07-24 13:30:00,76.49,76.53,76.46,76.52,21819.0,59.2719,59.3029,59.2487,59.2952,21819.0
2020-07-24 13:35:00,76.52,76.53,76.44,76.48,23495.0,59.2952,59.3029,59.2332,59.2642,23495.0
2020-07-24 13:40:00,76.49,76.52,76.43,76.51,25883.0,59.2719,59.2952,59.2254,59.2874,25883.0
2020-07-24 13:45:00,76.5,76.53,76.42,76.45,26103.0,59.2797,59.3029,59.2177,59.2409,26103.0
2020-07-24 13:50:00,76.44,76.58,76.43,76.55,22479.0,59.2332,59.3416,59.2254,59.3184,22479.0
2020-07-24 13:55:00,76.55,76.6,76.52,76.56,28583.0,59.3184,59.3571,59.2952,59.3262,28583.0
2020-07-24 14:00:00,76.56,76.58,76.5,76.51,22284.0,59.3262,59.3416,59.2797,59.2874,22284.0
2020-07-24 14:05:00,76.5,76.57,76.48,76.55,22119.0,59.2797,59.3339,59.2642,59.3184,22119.0
2020-07-24 14:10:00,76.54,76.55,76.45,76.48,25133.0,59.3107,59.3184,59.2409,59.2642,25133.0
2020-07-24 14:15:00,76.47,76.52,76.45,76.46,21358.0,59.2564,59.2952,59.2409,59.2487,21358.0
2020-07-24 14:20:00,76.47,76.57,76.46,76.54,25278.0,59.2564,59.3339,59.2487,59.3107,25278.0
2020-07-24 14:25:00,76.51,76.53,76.48,76.52,15373.0,59.2874,59.3029,59.2642,59.2952,15373.0
2020-07-24 14:30:00,76.51,76.53,76.48,76.5,20638.0,59.2874,59.3029,59.2642,59.2797,20638.0
2020-07-24 14:35:00,76.5,76.53,76.46,76.51,20540.0,59.2797,59.3029,59.2487,59.2874,20540.0
2020-07-24 14:40:00,76.5,76.55,76.46,76.46,24677.0,59.2797,59.3184,59.2487,59.2487,24677.0
2020-07-24 14:45:00,76.47,76.52,76.46,76.5,35129.0,59.2564,59.2952,59.2487,59.2797,35129.0
2020-07-24 14:50:00,76.5,76.52,76.46,76.5,31379.0,59.2797,59.2952,59.2487,59.2797,31379.0
2020-07-24 14:55:00,76.51,76.53,76.49,76.51,71188.0,59.2874,59.3029,59.2719,59.2874,71188.0
2020-07-24 15:00:00,76.5,76.57,76.5,76.56,58504.0,59.2797,59.3339,59.2797,59.3262,58504.0
2020-07-24 15:05:00,76.57,76.63,76.53,76.62,48625.0,59.3339,59.3804,59.3029,59.3726,48625.0
2020-07-24 15:10:00,76.62,76.67,76.57,76.6,81568.0,59.3726,59.4114,59.3339,59.3571,81568.0
2020-07-24 15:15:00,76.6,76.61,76.47,76.55,142592.0,59.3571,59.3649,59.2564,59.3184,142592.0
2020-07-24 15:20:00,76.55,76.57,76.49,76.5,63066.0,59.3184,59.3339,59.2719,59.2797,63066.0
2020-07-24 15:25:00,76.5,76.61,76.49,76.6,133594.0,59.2797,59.3649,59.2719,59.3571,133594.0
2020-07-24 15:30:00,76.6,76.6,76.49,76.55,122903.0,59.3571,59.3571,59.2719,59.3184,122903.0
2020-07-24 15:35:00,76.55,76.84,76.55,76.78,125242.0,59.3184,59.5431,59.3184,59.4966,125242.0
2020-07-24 15:40:00,76.78,76.8,76.74,76.75,80782.0,59.4966,59.5121,59.4656,59.4734,80782.0
2020-07-24 15:45:00,76.75,76.77,76.65,76.75,91669.0,59.4734,59.4889,59.3959,59.4734,91669.0
2020-07-24 15:50:00,76.75,76.88,76.71,76.85,177727.0,59.4734,59.5741,59.4424,59.5509,177727.0
2020-07-24 15:55:00,76.86,77.01,76.75,76.9,343047.0,59.5586,59.6749,59.4734,59.5896,343047.0
2020-07-27 09:30:00,76.8,77.15,76.61,76.85,191640.0,59.5121,59.7833,59.3649,59.5509,191640.0
2020-07-27 09:35:00,76.86,77.03,76.7,76.94,45220.0,59.5586,59.6904,59.4346,59.6206,45220.0
2020-07-27 09:40:00,76.92,77.22,76.75,77.06,61814.0,59.6051,59.8376,59.4734,59.7136,61814.0
2020-07-27 09:45:00,77.12,77.24,76.87,76.87,114635.0,59.7601,59.8531,59.5664,59.5664,114635.0
2020-07-27 09:50:00,76.88,77.34,76.8,77.34,119143.0,59.5741,59.9306,59.5121,59.9306,119143.0
2020-07-27 09:55:00,77.33,77.5,77.24,77.44,49128.0,59.9228,60.0546,59.8531,60.0081,49128.0
2020-07-27 10:00:00,77.45,77.46,77.21,77.39,49685.0,60.0158,60.0236,59.8298,59.9693,49685.0
2020-07-27 10:05:00,77.38,77.51,77.21,77.21,135746.0,59.9616,60.0623,59.8298,59.8298,135746.0
2020-07-27 10:10:00,77.23,77.26,77.02,77.09,189078.0,59.8453,59.8686,59.6826,59.7368,189078.0
2020-07-27 10:15:00,77.09,77.44,76.88,77.43,111534.0,59.7368,60.0081,59.5741,60.0003,111534.0
2020-07-27 10:20:00,77.43,77.48,77.02,77.07,232278.0,60.0003,60.0391,59.6826,59.7213,232278.0
2020-07-27 10:25:00,77.07,77.23,77.01,77.09,182157.0,59.7213,59.8453,59.6749,59.7368,182157.0
2020-07-27 10:30:00,77.12,77.25,77.03,77.23,60501.0,59.7601,59.8608,59.6904,59.8453,60501.0
2020-07-27 10:35:00,77.2,77.38,77.19,77.33,261154.0,59.8221,59.9616,59.8143,59.9228,261154.0
2020-07-27 10:40:00,77.32,77.48,77.3,77.48,122885.0,59.9151,60.0391,59.8996,60.0391,122885.0
2020-07-27 10:45:00,77.47,77.5,77.36,77.45,40958.0,60.0313,60.0546,59.9461,60.0158,40958.0
2020-07-27 10:50:00,77.47,77.61,77.47,77.58,38101.0,60.0313,60.1398,60.0313,60.1165,38101.0
2020-07-27 10:55:00,77.58,77.66,77.47,77.5,146489.0,60.1165,60.1785,60.0313,60.0546,146489.0
2020-07-27 11:00:00,77.53,77.68,77.52,77.65,152814.0,60.0778,60.194,60.0701,60.1708,152814.0
2020-07-27 11:05:00,77.65,77.73,77.6,77.61,21167.0,60.1708,60.2328,60.132,60.1398,21167.0
2020-07-27 11:10:00,77.61,77.69,77.56,77.64,27816.0,60.1398,60.2018,60.101,60.163,27816.0
2020-07-27 11:15:00,77.64,77.76,77.59,77.69,23977.0,60.163,60.256,60.1243,60.2018,23977.0
2020-07-27 11:20:00,77.7,77.81,77.69,77.78,29887.0,60.2095,60.2948,60.2018,60.2715,29887.0
2020-07-27 11:25:00,77.76,77.82,77.71,77.71,37402.0,60.256,60.3025,60.2173,60.2173,37402.0
2020-07-27 11:30:00,77.73,77.78,77.68,77.7,19159.0,60.2328,60.2715,60.194,60.2095,19159.0
2020-07-27 11:35:00,77.71,77.78,77.5,77.51,22175.0,60.2173,60.2715,60.0546,60.0623,22175.0
2020-07-27 11:40:00,77.5,77.51,77.32,77.32,23469.0,60.0546,60.0623,59.9151,59.9151,23469.0
2020-07-27 11:45:00,77.33,77.48,77.27,77.43,40279.0,59.9228,60.0391,59.8763,60.0003,40279.0
2020-07-27 11:50:00,77.45,77.48,77.4,77.42,19911.0,60.0158,60.0391,59.9771,59.9926,19911.0
2020-07-27 11:55:00,77.42,77.58,77.42,77.52,32995.0,59.9926,60.1165,59.9926,60.0701,32995.0
2020-07-27 12:00:00,77.54,77.61,77.53,77.6,10454.0,60.0855,60.1398,60.0778,60.132,10454.0
2020-07-27 12:05:00,77.6,77.73,77.59,77.67,31114.0,60.132,60.2328,60.1243,60.1863,31114.0
2020-07-27 12:10:00,77.67,77.68,77.56,77.58,15213.0,60.1863,60.194,60.101,60.1165,15213.0
2020-07-27 12:15:00,77.57,77.63,77.56,77.62,22168.0,60.1088,60.1553,60.101,60.1475,22168.0
2020-07-27 12:20:00,77.63,77.71,77.61,77.67,116784.0,60.1553,60.2173,60.1398,60.1863,116784.0
2020-07-27 12:25:00,77.67,77.88,77.65,77.88,44577.0,60.1863,60.349,60.1708,60.349,44577.0
2020-07-27 12:30:00,77.88,77.99,77.87,77.95,61941.0,60.349,60.4343,60.3413,60.4033,61941.0
2020-07-27 12:35:00,77.95,77.99,77.86,77.97,52105.0,60.4033,60.4343,60.3335,60.4188,52105.0
2020-07-27 12:40:00,77.97,78.13,77.95,78.13,77532.0,60.4188,60.5427,60.4033,60.5427,77532.0
2020-07-27 12:45:00,78.14,78.22,78.01,78.09,81555.0,60.5505,60.6125,60.4498,60.5117,81555.0
2020-07-27 12:50:00,78.1,78.12,77.96,78.05,25911.0,60.5195,60.535,60.411,60.4807,25911.0
2020-07-27 12:55:00,78.04,78.05,77.93,77.93,29632.0,60.473,60.4807,60.3878,60.3878,29632.0
2020-07-27 13:00:00,77.93,78.06,77.91,78.05,32831.0,60.3878,60.4885,60.3723,60.4807,32831.0
2020-07-27 13:05:00,78.05,78.06,77.93,77.97,23468.0,60.4807,60.4885,60.3878,60.4188,23468.0
2020-07-27 13:10:00,77.97,78.05,77.93,78.04,27754.0,60.4188,60.4807,60.3878,60.473,27754.0
2020-07-27 13:15:00,78.04,78.05,77.9,77.92,21518.0,60.473,60.4807,60.3645,60.38,21518.0
2020-07-27 13:20:00,77.91,78.07,77.89,78.05,32084.0,60.3723,60.4962,60.3568,60.4807,32084.0
2020-07-27 13:25:00,78.05,78.16,78.04,78.16,44126.0,60.4807,60.566,60.473,60.566,44126.0
2020-07-27 13:30:00,78.17,78.22,78.17,78.2,30125.0,60.5737,60.6125,60.5737,60.597,30125.0
2020-07-27 13:35:00,78.21,78.27,78.21,78.23,18883.0,60.6047,60.6512,60.6047,60.6202,18883.0
2020-07-27 13:40:00,78.23,78.34,78.2,78.27,32777.0,60.6202,60.7055,60.597,60.6512,32777.0
2020-07-27 13:45:00,78.27,78.32,78.2,78.2,22047.0,60.6512,60.69,60.597,60.597,22047.0
2020-07-27 13:50:00,78.2,78.37,78.19,78.36,30171.0,60.597,60.7287,60.5892,60.721,30171.0
2020-07-27 13:55:00,78.36,78.39,78.31,78.34,131228.0,60.721,60.7442,60.6822,60.7055,131228.0
2020-07-27 14:00:00,78.34,78.37,78.32,78.33,50726.0,60.7055,60.7287,60.69,60.6977,50726.0
2020-07-27 14:05:00,78.33,78.42,78.31,78.41,65252.0,60.6977,60.7675,60.6822,60.7597,65252.0
2020-07-27 14:10:00,78.4,78.43,78.33,78.39,33958.0,60.752,60.7752,60.6977,60.7442,33958.0
2020-07-27 14:15:00,78.38,78.46,78.36,78.37,127174.0,60.7365,60.7985,60.721,60.7287,127174.0
2020-07-27 14:20:00,78.38,78.42,78.34,78.35,43262.0,60.7365,60.7675,60.7055,60.7132,43262.0
2020-07-27 14:25:00,78.36,78.42,78.35,78.39,54053.0,60.721,60.7675,60.7132,60.7442,54053.0
2020-07-27 14:30:00,78.39,78.42,78.37,78.38,24135.0,60.7442,60.7675,60.7287,60.7365,24135.0
2020-07-27 14:35:00,78.39,78.52,78.37,78.5,38896.0,60.7442,60.8449,60.7287,60.8295,38896.0
2020-07-27 14:40:00,78.5,78.64,78.5,78.64,166524.0,60.8295,60.9379,60.8295,60.9379,166524.0
2020-07-27 14:45:00,78.65,78.67,78.55,78.64,106942.0,60.9457,60.9612,60.8682,60.9379,106942.0
2020-07-27 14:50:00,78.66,78.69,78.5,78.62,44043.0,60.9534,60.9767,60.8295,60.9224,44043.0
2020-07-27 14:55:00,78.61,78.62,78.42,78.58,38184.0,60.9147,60.9224,60.7675,60.8914,38184.0
2020-07-27 15:00:00,78.58,78.64,78.46,78.47,56965.0,60.8914,60.9379,60.7985,60.8062,56965.0
2020-07-27 15:05:00,78.48,78.56,78.4,78.47,57039.0,60.814,60.8759,60.752,60.8062,57039.0
2020-07-27 15:10:00,78.48,78.49,78.36,78.4,116054.0,60.814,60.8217,60.721,60.752,116054.0
2020-07-27 15:15:00,78.4,78.4,78.29,78.31,51781.0,60.752,60.752,60.6667,60.6822,51781.0
2020-07-27 15:20:00,78.31,78.44,78.3,78.4,54132.0,60.6822,60.783,60.6745,60.752,54132.0
2020-07-27 15:25:00,78.4,78.46,78.37,78.45,46062.0,60.752,60.7985,60.7287,60.7907,46062.0
2020-07-27 15:30:00,78.45,78.56,78.44,78.51,101945.0,60.7907,60.8759,60.783,60.8372,101945.0
2020-07-27 15:35:00,78.51,78.54,78.39,78.41,86811.0,60.8372,60.8604,60.7442,60.7597,86811.0
2020-07-27 15:40:00,78.41,78.5,78.38,78.47,126599.0,60.7597,60.8295,60.7365,60.8062,126599.0
2020-07-27 15:45:00,78.46,78.5,78.36,78.41,112450.0,60.7985,60.8295,60.721,60.7597,112450.0
2020-07-27 15:50:00,78.41,78.64,78.4,78.62,154317.0,60.7597,60.9379,60.752,60.9224,154317.0
2020-07-27 15:55:00,78.62,78.7,78.5,78.52,515506.0,60.9224,60.9844,60.8295,60.8449,515506.0
2020-07-28 09:30:00,78.54,79.2,78.54,79.07,178225.0,60.8604,61.3719,60.8604,61.2711,178225.0
2020-07-28 09:35:00,79.11,79.35,78.94,79.05,107276.0,61.3021,61.4881,61.1704,61.2556,107276.0
2020-07-28 09:40:00,79.04,79.15,78.94,79.04,63597.0,61.2479,61.3331,61.1704,61.2479,63597.0
2020-07-28 09:45:00,79.03,79.03,78.57,78.64,120815.0,61.2401,61.2401,60.8837,60.9379,120815.0
2020-07-28 09:50:00,78.66,78.81,78.59,78.64,53798.0,60.9534,61.0697,60.8992,60.9379,53798.0
2020-07-28 09:55:00,78.64,78.82,78.55,78.56,52620.0,60.9379,61.0774,60.8682,60.8759,52620.0
2020-07-28 10:00:00,78.56,78.83,78.56,78.78,42862.0,60.8759,61.0852,60.8759,61.0464,42862.0
2020-07-28 10:05:00,78.8,78.89,78.66,78.78,41348.0,61.0619,61.1317,60.9534,61.0464,41348.0
2020-07-28 10:10:00,78.78,78.98,78.76,78.97,47443.0,61.0464,61.2014,61.0309,61.1937,47443.0
2020-07-28 10:15:00,78.98,79.09,78.86,78.88,50607.0,61.2014,61.2866,61.1084,61.1239,50607.0
2020-07-28 10:20:00,78.9,79.02,78.89,78.94,37643.0,61.1394,61.2324,61.1317,61.1704,37643.0
2020-07-28 10:25:00,78.94,79.09,78.91,79.0,93091.0,61.1704,61.2866,61.1472,61.2169,93091.0
2020-07-28 10:30:00,79.0,79.05,78.97,78.98,126360.0,61.2169,61.2556,61.1937,61.2014,126360.0
2020-07-28 10:35:00,78.99,79.16,78.98,79.1,71840.0,61.2092,61.3409,61.2014,61.2944,71840.0
2020-07-28 10:40:00,79.1,79.14,79.01,79.01,74606.0,61.2944,61.3254,61.2246,61.2246,74606.0
2020-07-28 10:45:00,79.02,79.07,78.91,78.95,117008.0,61.2324,61.2711,61.1472,61.1782,117008.0
2020-07-28 10:50:00,78.94,78.97,78.58,78.61,46693.0,61.1704,61.1937,60.8914,60.9147,46693.0
2020-07-28 10:55:00,78.61,78.66,78.47,78.48,78362.0,60.9147,60.9534,60.8062,60.814,78362.0
2020-07-28 11:00:00,78.48,78.52,78.37,78.42,36592.0,60.814,60.8449,60.7287,60.7675,36592.0
2020-07-28 11:05:00,78.4,78.42,78.29,78.42,43253.0,60.752,60.7675,60.6667,60.7675,43253.0
2020-07-28 11:10:00,78.42,78.43,78.3,78.43,30411.0,60.7675,60.7752,60.6745,60.7752,30411.0
2020-07-28 11:15:00,78.43,78.44,78.22,78.22,28468.0,60.7752,60.783,60.6125,60.6125,28468.0
2020-07-28 11:20:00,78.22,78.26,78.11,78.12,20623.0,60.6125,60.6435,60.5272,60.535,20623.0
2020-07-28 11:25:00,78.13,78.22,78.12,78.14,16587.0,60.5427,60.6125,60.535,60.5505,16587.0
2020-07-28 11:30:00,78.13,78.23,78.11,78.17,25449.0,60.5427,60.6202,60.5272,60.5737,25449.0
2020-07-28 11:35:00,78.16,78.31,78.07,78.31,48756.0,60.566,60.6822,60.4962,60.6822,48756.0
2020-07-28 11:40:00,78.29,78.31,78.12,78.14,16829.0,60.6667,60.6822,60.535,60.5505,16829.0
2020-07-28 11:45:00,78.13,78.36,78.09,78.33,22941.0,60.5427,60.721,60.5117,60.6977,22941.0
2020-07-28 11:50:00,78.32,78.34,78.22,78.22,18944.0,60.69,60.7055,60.6125,60.6125,18944.0
2020-07-28 11:55:00,78.22,78.27,78.18,78.25,15952.0,60.6125,60.6512,60.5815,60.6357,15952.0
2020-07-28 12:00:00,78.25,78.43,78.2,78.38,25554.0,60.6357,60.7752,60.597,60.7365,25554.0
2020-07-28 12:05:00,78.4,78.45,78.38,78.44,25672.0,60.752,60.7907,60.7365,60.783,25672.0
2020-07-28 12:10:00,78.44,78.44,78.3,78.3,26852.0,60.783,60.783,60.6745,60.6745,26852.0
2020-07-28 12:15:00,78.31,78.36,78.25,78.27,14541.0,60.6822,60.721,60.6357,60.6512,14541.0
2020-07-28 12:20:00,78.26,78.3,78.19,78.29,23629.0,60.6435,60.6745,60.5892,60.6667,23629.0
2020-07-28 12:25:00,78.29,78.31,78.2,78.24,15890.0,60.6667,60.6822,60.597,60.628,15890.0
2020-07-28 12:30:00,78.25,78.37,78.25,78.34,18722.0,60.6357,60.7287,60.6357,60.7055,18722.0
2020-07-28 12:35:00,78.33,78.34,78.1,78.2,21326.0,60.6977,60.7055,60.5195,60.597,21326.0
2020-07-28 12:40:00,78.19,78.23,78.13,78.19,12048.0,60.5892,60.6202,60.5427,60.5892,12048.0
2020-07-28 12:45:00,78.18,78.22,78.11,78.16,19736.0,60.5815,60.6125,60.5272,60.566,19736.0
2020-07-28 12:50:00,78.17,78.2,78.15,78.16,9387.0,60.5737,60.597,60.5582,60.566,9387.0
2020-07-28 12:55:00,78.17,78.21,78.14,78.2,14282.0,60.5737,60.6047,60.5505,60.597,14282.0
2020-07-28 13:00:00,78.2,78.28,78.19,78.25,10731.0,60.597,60.659,60.5892,60.6357,10731.0
2020-07-28 13:05:00,78.26,78.32,78.24,78.29,21057.0,60.6435,60.69,60.628,60.6667,21057.0
2020-07-28 13:10:00,78.29,78.32,78.23,78.31,17470.0,60.6667,60.69,60.6202,60.6822,17470.0
2020-07-28 13:15:00,78.31,78.44,78.31,78.42,15840.0,60.6822,60.783,60.6822,60.7675,15840.0
2020-07-28 13:20:00,78.42,78.47,78.36,78.42,22005.0,60.7675,60.8062,60.721,60.7675,22005.0
2020-07-28 13:25:00,78.41,78.48,78.39,78.41,15909.0,60.7597,60.814,60.7442,60.7597,15909.0
2020-07-28 13:30:00,78.42,78.46,78.39,78.41,19672.0,60.7675,60.7985,60.7442,60.7597,19672.0
2020-07-28 13:35:00,78.4,78.5,78.39,78.5,18145.0,60.752,60.8295,60.7442,60.8295,18145.0
2020-07-28 13:40:00,78.49,78.59,78.44,78.52,46283.0,60.8217,60.8992,60.783,60.8449,46283.0
2020-07-28 13:45:00,78.53,78.65,78.52,78.61,32092.0,60.8527,60.9457,60.8449,60.9147,32092.0
2020-07-28 13:50:00,78.61,78.62,78.5,78.53,19030.0,60.9147,60.9224,60.8295,60.8527,19030.0
2020-07-28 13:55:00,78.53,78.58,78.5,78.5,19951.0,60.8527,60.8914,60.8295,60.8295,19951.0
2020-07-28 14:00:00,78.5,78.65,78.47,78.58,35995.0,60.8295,60.9457,60.8062,60.8914,35995.0
2020-07-28 14:05:00,78.59,78.59,78.43,78.5,34903.0,60.8992,60.8992,60.7752,60.8295,34903.0
2020-07-28 14:10:00,78.48,78.54,78.47,78.49,23839.0,60.814,60.8604,60.8062,60.8217,23839.0
2020-07-28 14:15:00,78.47,78.51,78.45,78.48,24182.0,60.8062,60.8372,60.7907,60.814,24182.0
2020-07-28 14:20:00,78.48,78.67,78.47,78.59,21027.0,60.814,60.9612,60.8062,60.8992,21027.0
2020-07-28 14:25:00,78.58,78.6,78.54,78.56,22500.0,60.8914,60.9069,60.8604,60.8759,22500.0
2020-07-28 14:30:00,78.57,78.68,78.56,78.64,16635.0,60.8837,60.9689,60.8759,60.9379,16635.0
2020-07-28 14:35:00,78.64,78.66,78.59,78.66,16404.0,60.9379,60.9534,60.8992,60.9534,16404.0
2020-07-28 14:40:00,78.65,78.75,78.63,78.74,22271.0,60.9457,61.0232,60.9302,61.0154,22271.0
2020-07-28 14:45:00,78.74,78.84,78.72,78.73,33977.0,61.0154,61.0929,60.9999,61.0077,33977.0
2020-07-28 14:50:00,78.73,78.73,78.52,78.61,68567.0,61.0077,61.0077,60.8449,60.9147,68567.0
2020-07-28 14:55:00,78.62,78.63,78.52,78.53,25034.0,60.9224,60.9302,60.8449,60.8527,25034.0
2020-07-28 15:00:00,78.54,78.55,78.39,78.52,28544.0,60.8604,60.8682,60.7442,60.8449,28544.0
2020-07-28 15:05:00,78.5,78.56,78.46,78.53,24024.0,60.8295,60.8759,60.7985,60.8527,24024.0
2020-07-28 15:10:00,78.52,78.54,78.43,78.43,31187.0,60.8449,60.8604,60.7752,60.7752,31187.0
2020-07-28 15:15:00,78.44,78.48,78.41,78.42,29979.0,60.783,60.814,60.7597,60.7675,29979.0
2020-07-28 15:20:00,78.41,78.46,78.25,78.28,30814.0,60.7597,60.7985,60.6357,60.659,30814.0
2020-07-28 15:25:00,78.29,78.3,78.21,78.23,36294.0,60.6667,60.6745,60.6047,60.6202,36294.0
2020-07-28 15:30:00,78.23,78.4,78.22,78.3,41598.0,60.6202,60.752,60.6125,60.6745,41598.0
2020-07-28 15:35:00,78.3,78.33,78.21,78.22,38590.0,60.6745,60.6977,60.6047,60.6125,38590.0
2020-07-28 15:40:00,78.23,78.25,78.13,78.16,35080.0,60.6202,60.6357,60.5427,60.566,35080.0
2020-07-28 15:45:00,78.16,78.2,78.01,78.03,58631.0,60.566,60.597,60.4498,60.4652,58631.0
2020-07-28 15:50:00,78.02,78.09,78.0,78.09,78561.0,60.4575,60.5117,60.442,60.5117,78561.0
2020-07-28 15:55:00,78.09,78.09,77.89,77.98,242833.0,60.5117,60.5117,60.3568,60.4265,242833.0
2020-07-29 09:30:00,77.85,77.93,77.47,77.55,124082.0,60.3258,60.3878,60.0313,60.0933,124082.0
2020-07-29 09:35:00,77.55,77.55,77.16,77.2,36099.0,60.0933,60.0933,59.7911,59.8221,36099.0
2020-07-29 09:40:00,77.23,77.43,77.19,77.37,28631.0,59.8453,60.0003,59.8143,59.9538,28631.0
2020-07-29 09:45:00,77.4,77.52,77.28,77.52,37721.0,59.9771,60.0701,59.8841,60.0701,37721.0
2020-07-29 09:50:00,77.51,77.66,77.43,77.61,36947.0,60.0623,60.1785,60.0003,60.1398,36947.0
2020-07-29 09:55:00,77.61,77.7,77.54,77.61,27832.0,60.1398,60.2095,60.0855,60.1398,27832.0
2020-07-29 10:00:00,77.59,77.63,77.5,77.52,29656.0,60.1243,60.1553,60.0546,60.0701,29656.0
2020-07-29 10:05:00,77.49,77.62,77.29,77.58,45647.0,60.0468,60.1475,59.8918,60.1165,45647.0
2020-07-29 10:10:00,77.57,77.68,77.55,77.66,30263.0,60.1088,60.194,60.0933,60.1785,30263.0
2020-07-29 10:15:00,77.66,77.91,77.66,77.8,19595.0,60.1785,60.3723,60.1785,60.287,19595.0
2020-07-29 10:20:00,77.8,77.81,77.59,77.68,27805.0,60.287,60.2948,60.1243,60.194,27805.0
2020-07-29 10:25:00,77.68,77.71,77.6,77.64,22816.0,60.194,60.2173,60.132,60.163,22816.0
2020-07-29 10:30:00,77.64,77.64,77.51,77.52,30165.0,60.163,60.163,60.0623,60.0701,30165.0
2020-07-29 10:35:00,77.52,77.52,77.38,77.52,74459.0,60.0701,60.0701,59.9616,60.0701,74459.0
2020-07-29 10:40:00,77.5,77.6,77.5,77.6,18581.0,60.0546,60.132,60.0546,60.132,18581.0
2020-07-29 10:45:00,77.61,77.86,77.57,77.85,26417.0,60.1398,60.3335,60.1088,60.3258,26417.0
2020-07-29 10:50:00,77.86,77.86,77.66,77.69,22625.0,60.3335,60.3335,60.1785,60.2018,22625.0
2020-07-29 10:55:00,77.68,77.76,77.62,77.75,19239.0,60.194,60.256,60.1475,60.2483,19239.0
2020-07-29 11:00:00,77.74,77.75,77.65,77.7,22455.0,60.2405,60.2483,60.1708,60.2095,22455.0
2020-07-29 11:05:00,77.67,77.67,77.53,77.58,17088.0,60.1863,60.1863,60.0778,60.1165,17088.0
2020-07-29 11:10:00,77.59,77.6,77.46,77.48,20181.0,60.1243,60.132,60.0236,60.0391,20181.0
2020-07-29 11:15:00,77.48,77.64,77.47,77.6,25777.0,60.0391,60.163,60.0313,60.132,25777.0
2020-07-29 11:20:00,77.58,77.59,77.48,77.5,22396.0,60.1165,60.1243,60.0391,60.0546,22396.0
2020-07-29 11:25:00,77.49,77.69,77.49,77.59,27523.0,60.0468,60.2018,60.0468,60.1243,27523.0
2020-07-29 11:30:00,77.59,77.78,77.55,77.73,18758.0,60.1243,60.2715,60.0933,60.2328,18758.0
2020-07-29 11:35:00,77.73,77.73,77.61,77.63,16918.0,60.2328,60.2328,60.1398,60.1553,16918.0
2020-07-29 11:40:00,77.63,77.77,77.61,77.66,14817.0,60.1553,60.2638,60.1398,60.1785,14817.0
2020-07-29 11:45:00,77.66,77.67,77.59,77.62,11365.0,60.1785,60.1863,60.1243,60.1475,11365.0
2020-07-29 11:50:00,77.62,77.63,77.55,77.61,16710.0,60.1475,60.1553,60.0933,60.1398,16710.0
2020-07-29 11:55:00,77.62,77.71,77.59,77.69,25269.0,60.1475,60.2173,60.1243,60.2018,25269.0
2020-07-29 12:00:00,77.71,77.85,77.71,77.85,12136.0,60.2173,60.3258,60.2173,60.3258,12136.0
2020-07-29 12:05:00,77.85,77.93,77.82,77.82,22192.0,60.3258,60.3878,60.3025,60.3025,22192.0
2020-07-29 12:10:00,77.83,77.93,77.82,77.85,12219.0,60.3103,60.3878,60.3025,60.3258,12219.0
2020-07-29 12:15:00,77.84,77.89,77.84,77.89,22284.0,60.318,60.3568,60.318,60.3568,22284.0
2020-07-29 12:20:00,77.89,78.11,77.88,78.08,51382.0,60.3568,60.5272,60.349,60.504,51382.0
2020-07-29 12:25:00,78.1,78.18,78.07,78.13,27437.0,60.5195,60.5815,60.4962,60.5427,27437.0
2020-07-29 12:30:00,78.13,78.14,78.09,78.12,23944.0,60.5427,60.5505,60.5117,60.535,23944.0
2020-07-29 12:35:00,78.11,78.21,78.06,78.2,51247.0,60.5272,60.6047,60.4885,60.597,51247.0
2020-07-29 12:40:00,78.2,78.4,78.18,78.39,57693.0,60.597,60.752,60.5815,60.7442,57693.0
2020-07-29 12:45:00,78.39,78.45,78.35,78.42,34067.0,60.7442,60.7907,60.7132,60.7675,34067.0
2020-07-29 12:50:00,78.41,78.49,78.25,78.26,47838.0,60.7597,60.8217,60.6357,60.6435,47838.0
2020-07-29 12:55:00,78.27,78.49,78.25,78.39,40171.0,60.6512,60.8217,60.6357,60.7442,40171.0
2020-07-29 13:00:00,78.38,78.5,78.38,78.44,45344.0,60.7365,60.8295,60.7365,60.783,45344.0
2020-07-29 13:05:00,78.46,78.46,78.3,78.31,41186.0,60.7985,60.7985,60.6745,60.6822,41186.0
2020-07-29 13:10:00,78.33,78.33,78.2,78.28,48012.0,60.6977,60.6977,60.597,60.659,48012.0
2020-07-29 13:15:00,78.27,78.39,78.23,78.25,51532.0,60.6512,60.7442,60.6202,60.6357,51532.0
2020-07-29 13:20:00,78.24,78.28,78.19,78.25,31604.0,60.628,60.659,60.5892,60.6357,31604.0
2020-07-29 13:25:00,78.25,78.3,78.21,78.27,28245.0,60.6357,60.6745,60.6047,60.6512,28245.0
2020-07-29 13:30:00,78.27,78.34,78.26,78.31,19049.0,60.6512,60.7055,60.6435,60.6822,19049.0
2020-07-29 13:35:00,78.31,78.41,78.28,78.36,37912.0,60.6822,60.7597,60.659,60.721,37912.0
2020-07-29 13:40:00,78.35,78.41,78.31,78.4,34355.0,60.7132,60.7597,60.6822,60.752,34355.0
2020-07-29 13:45:00,78.39,78.41,78.34,78.4,22181.0,60.7442,60.7597,60.7055,60.752,22181.0
2020-07-29 13:50:00,78.4,78.43,78.34,78.36,22194.0,60.752,60.7752,60.7055,60.721,22194.0
2020-07-29 13:55:00,78.37,78.38,78.29,78.3,25925.0,60.7287,60.7365,60.6667,60.6745,25925.0
2020-07-29 14:00:00,78.31,78.42,78.14,78.14,33957.0,60.6822,60.7675,60.5505,60.5505,33957.0
2020-07-29 14:05:00,78.16,78.31,78.14,78.29,31581.0,60.566,60.6822,60.5505,60.6667,31581.0
2020-07-29 14:10:00,78.3,78.33,78.25,78.27,31193.0,60.6745,60.6977,60.6357,60.6512,31193.0
2020-07-29 14:15:00,78.27,78.34,78.21,78.32,29508.0,60.6512,60.7055,60.6047,60.69,29508.0
2020-07-29 14:20:00,78.32,78.32,78.22,78.28,20149.0,60.69,60.69,60.6125,60.659,20149.0
2020-07-29 14:25:00,78.28,78.32,78.16,78.21,29772.0,60.659,60.69,60.566,60.6047,29772.0
2020-07-29 14:30:00,78.22,78.31,78.2,78.25,22718.0,60.6125,60.6822,60.597,60.6357,22718.0
2020-07-29 14:35:00,78.24,78.28,78.22,78.27,24321.0,60.628,60.659,60.6125,60.6512,24321.0
2020-07-29 14:40:00,78.27,78.33,78.22,78.26,26765.0,60.6512,60.6977,60.6125,60.6435,26765.0
2020-07-29 14:45:00,78.27,78.32,78.25,78.25,19387.0,60.6512,60.69,60.6357,60.6357,19387.0
2020-07-29 14:50:00,78.24,78.31,78.23,78.28,22504.0,60.628,60.6822,60.6202,60.659,22504.0
2020-07-29 14:55:00,78.27,78.28,78.23,78.27,33587.0,60.6512,60.659,60.6202,60.6512,33587.0
2020-07-29 15:00:00,78.27,78.28,78.16,78.18,39391.0,60.6512,60.659,60.566,60.5815,39391.0
2020-07-29 15:05:00,78.18,78.23,78.15,78.19,28154.0,60.5815,60.6202,60.5582,60.5892,28154.0
2020-07-29 15:10:00,78.19,78.3,78.18,78.3,35488.0,60.5892,60.6745,60.5815,60.6745,35488.0
2020-07-29 15:15:00,78.31,78.46,78.31,78.45,35334.0,60.6822,60.7985,60.6822,60.7907,35334.0
2020-07-29 15:20:00,78.46,78.59,78.46,78.54,38239.0,60.7985,60.8992,60.7985,60.8604,38239.0
2020-07-29 15:25:00,78.54,78.66,78.53,78.62,55648.0,60.8604,60.9534,60.8527,60.9224,55648.0
2020-07-29 15:30:00,78.61,78.64,78.49,78.56,79446.0,60.9147,60.9379,60.8217,60.8759,79446.0
2020-07-29 15:35:00,78.56,78.7,78.53,78.59,62504.0,60.8759,60.9844,60.8527,60.8992,62504.0
2020-07-29 15:40:00,78.59,78.62,78.53,78.54,70105.0,60.8992,60.9224,60.8527,60.8604,70105.0
2020-07-29 15:45:00,78.53,78.54,78.32,78.36,112653.0,60.8527,60.8604,60.69,60.721,112653.0
2020-07-29 15:50:00,78.37,78.4,78.25,78.29,92533.0,60.7287,60.752,60.6357,60.6667,92533.0
2020-07-29 15:55:00,78.28,78.42,78.28,78.4,209671.0,60.659,60.7675,60.659,60.752,209671.0
2020-07-30 09:30:00,77.76,78.0,77.33,77.57,94859.0,60.256,60.442,59.9228,60.1088,94859.0
2020-07-30 09:35:00,77.6,77.84,77.59,77.81,37542.0,60.132,60.318,60.1243,60.2948,37542.0
2020-07-30 09:40:00,77.86,77.9,77.7,77.74,43262.0,60.3335,60.3645,60.2095,60.2405,43262.0
2020-07-30 09:45:00,77.73,77.92,77.7,77.88,34293.0,60.2328,60.38,60.2095,60.349,34293.0
2020-07-30 09:50:00,77.86,77.97,77.76,77.9,94779.0,60.3335,60.4188,60.256,60.3645,94779.0
2020-07-30 09:55:00,77.89,77.98,77.78,77.92,66581.0,60.3568,60.4265,60.2715,60.38,66581.0
2020-07-30 10:00:00,77.9,78.0,77.84,78.0,97165.0,60.3645,60.442,60.318,60.442,97165.0
2020-07-30 10:05:00,78.0,78.09,77.88,78.07,31368.0,60.442,60.5117,60.349,60.4962,31368.0
2020-07-30 10:10:00,78.06,78.13,78.02,78.1,31662.0,60.4885,60.5427,60.4575,60.5195,31662.0
2020-07-30 10:15:00,78.11,78.17,77.97,78.02,40809.0,60.5272,60.5737,60.4188,60.4575,40809.0
2020-07-30 10:20:00,78.0,78.09,77.86,78.09,39888.0,60.442,60.5117,60.3335,60.5117,39888.0
2020-07-30 10:25:00,78.07,78.07,77.95,78.02,29591.0,60.4962,60.4962,60.4033,60.4575,29591.0
2020-07-30 10:30:00,78.02,78.12,77.98,78.08,24463.0,60.4575,60.535,60.4265,60.504,24463.0
2020-07-30 10:35:00,78.07,78.12,77.98,78.12,15056.0,60.4962,60.535,60.4265,60.535,15056.0
2020-07-30 10:40:00,78.11,78.13,78.03,78.04,14887.0,60.5272,60.5427,60.4652,60.473,14887.0
2020-07-30 10:45:00,78.03,78.04,77.93,77.98,48125.0,60.4652,60.473,60.3878,60.4265,48125.0
2020-07-30 10:50:00,77.96,78.0,77.53,77.56,39387.0,60.411,60.442,60.0778,60.101,39387.0
2020-07-30 10:55:00,77.56,77.61,77.48,77.57,57931.0,60.101,60.1398,60.0391,60.1088,57931.0
2020-07-30 11:00:00,77.59,77.79,77.5,77.78,39237.0,60.1243,60.2793,60.0546,60.2715,39237.0
2020-07-30 11:05:00,77.77,77.85,77.7,77.74,26739.0,60.2638,60.3258,60.2095,60.2405,26739.0
2020-07-30 11:10:00,77.74,77.82,77.73,77.78,28104.0,60.2405,60.3025,60.2328,60.2715,28104.0
2020-07-30 11:15:00,77.8,77.8,77.69,77.78,20442.0,60.287,60.287,60.2018,60.2715,20442.0
2020-07-30 11:20:00,77.79,77.88,77.71,77.75,26977.0,60.2793,60.349,60.2173,60.2483,26977.0
2020-07-30 11:25:00,77.7,77.76,77.63,77.72,24288.0,60.2095,60.256,60.1553,60.225,24288.0
2020-07-30 11:30:00,77.72,77.8,77.7,77.73,30508.0,60.225,60.287,60.2095,60.2328,30508.0
2020-07-30 11:35:00,77.73,77.8,77.54,77.54,31498.0,60.2328,60.287,60.0855,60.0855,31498.0
2020-07-30 11:40:00,77.55,77.73,77.49,77.6,37672.0,60.0933,60.2328,60.0468,60.132,37672.0
2020-07-30 11:45:00,77.61,77.67,77.57,77.66,17620.0,60.1398,60.1863,60.1088,60.1785,17620.0
2020-07-30 11:50:00,77.67,77.76,77.64,77.76,16403.0,60.1863,60.256,60.163,60.256,16403.0
2020-07-30 11:55:00,77.77,77.83,77.7,77.83,26189.0,60.2638,60.3103,60.2095,60.3103,26189.0
2020-07-30 12:00:00,77.84,77.85,77.63,77.75,10186.0,60.318,60.3258,60.1553,60.2483,10186.0
2020-07-30 12:05:00,77.75,77.76,77.63,77.68,14285.0,60.2483,60.256,60.1553,60.194,14285.0
2020-07-30 12:10:00,77.65,77.77,77.64,77.77,12743.0,60.1708,60.2638,60.163,60.2638,12743.0
2020-07-30 12:15:00,77.78,78.11,77.77,78.04,28025.0,60.2715,60.5272,60.2638,60.473,28025.0
2020-07-30 12:20:00,78.05,78.1,77.96,78.09,19921.0,60.4807,60.5195,60.411,60.5117,19921.0
2020-07-30 12:25:00,78.09,78.16,77.98,78.03,16539.0,60.5117,60.566,60.4265,60.4652,16539.0
2020-07-30 12:30:00,78.04,78.14,78.01,78.05,11586.0,60.473,60.5505,60.4498,60.4807,11586.0
2020-07-30 12:35:00,78.06,78.08,78.0,78.0,13592.0,60.4885,60.504,60.442,60.442,13592.0
2020-07-30 12:40:00,77.99,78.0,77.88,77.95,15555.0,60.4343,60.442,60.349,60.4033,15555.0
2020-07-30 12:45:00,77.95,77.99,77.88,77.91,16674.0,60.4033,60.4343,60.349,60.3723,16674.0
2020-07-30 12:50:00,77.91,77.95,77.85,77.89,12772.0,60.3723,60.4033,60.3258,60.3568,12772.0
2020-07-30 12:55:00,77.88,77.94,77.84,77.88,11616.0,60.349,60.3955,60.318,60.349,11616.0
2020-07-30 13:00:00,77.88,77.98,77.86,77.95,13066.0,60.349,60.4265,60.3335,60.4033,13066.0
2020-07-30 13:05:00,77.95,78.04,77.93,77.98,21112.0,60.4033,60.473,60.3878,60.4265,21112.0
2020-07-30 13:10:00,77.97,78.01,77.92,77.99,18491.0,60.4188,60.4498,60.38,60.4343,18491.0
2020-07-30 13:15:00,77.99,78.01,77.94,77.96,17138.0,60.4343,60.4498,60.3955,60.411,17138.0
2020-07-30 13:20:00,77.96,77.97,77.8,77.8,16081.0,60.411,60.4188,60.287,60.287,16081.0
2020-07-30 13:25:00,77.8,77.83,77.8,77.81,19079.0,60.287,60.3103,60.287,60.2948,19079.0
2020-07-30 13:30:00,77.8,77.83,77.71,77.73,22807.0,60.287,60.3103,60.2173,60.2328,22807.0
2020-07-30 13:35:00,77.73,77.77,77.67,77.73,21757.0,60.2328,60.2638,60.1863,60.2328,21757.0
2020-07-30 13:40:00,77.73,77.77,77.67,77.69,12218.0,60.2328,60.2638,60.1863,60.2018,12218.0
2020-07-30 13:45:00,77.68,77.75,77.63,77.74,24134.0,60.194,60.2483,60.1553,60.2405,24134.0
2020-07-30 13:50:00,77.74,77.75,77.69,77.73,15965.0,60.2405,60.2483,60.2018,60.2328,15965.0
2020-07-30 13:55:00,77.73,77.73,77.57,77.57,16194.0,60.2328,60.2328,60.1088,60.1088,16194.0
2020-07-30 14:00:00,77.57,77.63,77.55,77.63,14891.0,60.1088,60.1553,60.0933,60.1553,14891.0
2020-07-30 14:05:00,77.63,77.72,77.63,77.68,19592.0,60.1553,60.225,60.1553,60.194,19592.0
2020-07-30 14:10:00,77.67,77.67,77.55,77.64,45274.0,60.1863,60.1863,60.0933,60.163,45274.0
2020-07-30 14:15:00,77.64,77.65,77.52,77.57,30622.0,60.163,60.1708,60.0701,60.1088,30622.0
2020-07-30 14:20:00,77.57,77.72,77.55,77.7,21064.0,60.1088,60.225,60.0933,60.2095,21064.0
2020-07-30 14:25:00,77.68,77.71,77.55,77.58,14803.0,60.194,60.2173,60.0933,60.1165,14803.0
2020-07-30 14:30:00,77.57,77.64,77.56,77.59,21598.0,60.1088,60.163,60.101,60.1243,21598.0
2020-07-30 14:35:00,77.58,77.63,77.58,77.6,15748.0,60.1165,60.1553,60.1165,60.132,15748.0
2020-07-30 14:40:00,77.61,77.7,77.6,77.65,18683.0,60.1398,60.2095,60.132,60.1708,18683.0
2020-07-30 14:45:00,77.67,77.69,77.55,77.55,23625.0,60.1863,60.2018,60.0933,60.0933,23625.0
2020-07-30 14:50:00,77.54,77.55,77.41,77.43,27855.0,60.0855,60.0933,59.9848,60.0003,27855.0
2020-07-30 14:55:00,77.43,77.46,77.37,77.43,41531.0,60.0003,60.0236,59.9538,60.0003,41531.0
2020-07-30 15:00:00,77.43,77.45,77.3,77.33,33939.0,60.0003,60.0158,59.8996,59.9228,33939.0
2020-07-30 15:05:00,77.3,77.36,77.28,77.31,24969.0,59.8996,59.9461,59.8841,59.9073,24969.0
2020-07-30 15:10:00,77.32,77.32,77.23,77.23,30043.0,59.9151,59.9151,59.8453,59.8453,30043.0
2020-07-30 15:15:00,77.23,77.34,77.19,77.32,32917.0,59.8453,59.9306,59.8143,59.9151,32917.0
2020-07-30 15:20:00,77.31,77.35,77.22,77.34,35240.0,59.9073,59.9383,59.8376,59.9306,35240.0
2020-07-30 15:25:00,77.34,77.36,77.26,77.35,37714.0,59.9306,59.9461,59.8686,59.9383,37714.0
2020-07-30 15:30:00,77.36,77.39,77.33,77.35,35062.0,59.9461,59.9693,59.9228,59.9383,35062.0
2020-07-30 15:35:00,77.36,77.41,77.35,77.36,38987.0,59.9461,59.9848,59.9383,59.9461,38987.0
2020-07-30 15:40:00,77.36,77.42,77.36,77.38,48802.0,59.9461,59.9926,59.9461,59.9616,48802.0
2020-07-30 15:45:00,77.38,77.4,77.3,77.31,57482.0,59.9616,59.9771,59.8996,59.9073,57482.0
2020-07-30 15:50:00,77.3,77.51,77.26,77.34,130004.0,59.8996,60.0623,59.8686,59.9306,130004.0
2020-07-30 15:55:00,77.34,77.47,77.31,77.47,142175.0,59.9306,60.0313,59.9073,60.0313,142175.0
2020-07-31 09:30:00,76.76,77.29,76.7,77.01,131826.0,59.4811,59.8918,59.4346,59.6749,131826.0
2020-07-31 09:35:00,77.03,77.41,76.99,77.12,23258.0,59.6904,59.9848,59.6594,59.7601,23258.0
2020-07-31 09:40:00,77.09,77.14,76.84,76.94,22812.0,59.7368,59.7756,59.5431,59.6206,22812.0
2020-07-31 09:45:00,77.0,77.0,76.86,76.93,24437.0,59.6671,59.6671,59.5586,59.6129,24437.0
2020-07-31 09:50:00,76.91,76.95,76.63,76.76,39685.0,59.5974,59.6284,59.3804,59.4811,39685.0
2020-07-31 09:55:00,76.76,76.76,76.57,76.63,26329.0,59.4811,59.4811,59.3339,59.3804,26329.0
2020-07-31 10:00:00,76.65,76.83,76.56,76.57,29124.0,59.3959,59.5354,59.3262,59.3339,29124.0
2020-07-31 10:05:00,76.56,76.56,76.4,76.45,30440.0,59.3262,59.3262,59.2022,59.2409,30440.0
2020-07-31 10:10:00,76.43,76.46,76.24,76.32,26243.0,59.2254,59.2487,59.0782,59.1402,26243.0
2020-07-31 10:15:00,76.31,76.48,76.3,76.36,65342.0,59.1324,59.2642,59.1247,59.1712,65342.0
2020-07-31 10:20:00,76.34,76.44,76.3,76.37,39636.0,59.1557,59.2332,59.1247,59.1789,39636.0
2020-07-31 10:25:00,76.35,76.37,76.21,76.35,22940.0,59.1634,59.1789,59.0549,59.1634,22940.0
2020-07-31 10:30:00,76.36,76.41,76.29,76.35,29972.0,59.1712,59.2099,59.1169,59.1634,29972.0
2020-07-31 10:35:00,76.34,76.43,76.24,76.33,33461.0,59.1557,59.2254,59.0782,59.1479,33461.0
2020-07-31 10:40:00,76.32,76.34,76.26,76.3,21532.0,59.1402,59.1557,59.0937,59.1247,21532.0
2020-07-31 10:45:00,76.3,76.33,76.2,76.26,16308.0,59.1247,59.1479,59.0472,59.0937,16308.0
2020-07-31 10:50:00,76.24,76.26,76.16,76.23,24474.0,59.0782,59.0937,59.0162,59.0704,24474.0
2020-07-31 10:55:00,76.2,76.25,76.16,76.22,24874.0,59.0472,59.0859,59.0162,59.0627,24874.0
2020-07-31 11:00:00,76.24,76.52,76.22,76.46,15230.0,59.0782,59.2952,59.0627,59.2487,15230.0
2020-07-31 11:05:00,76.46,76.49,76.32,76.37,17291.0,59.2487,59.2719,59.1402,59.1789,17291.0
2020-07-31 11:10:00,76.38,76.48,76.36,76.47,19062.0,59.1867,59.2642,59.1712,59.2564,19062.0
2020-07-31 11:15:00,76.47,76.66,76.42,76.64,27554.0,59.2564,59.4036,59.2177,59.3881,27554.0
2020-07-31 11:20:00,76.62,76.63,76.53,76.55,33575.0,59.3726,59.3804,59.3029,59.3184,33575.0
2020-07-31 11:25:00,76.54,76.83,76.5,76.81,26831.0,59.3107,59.5354,59.2797,59.5199,26831.0
2020-07-31 11:30:00,76.83,76.85,76.53,76.56,40883.0,59.5354,59.5509,59.3029,59.3262,40883.0
2020-07-31 11:35:00,76.56,76.59,76.34,76.37,51792.0,59.3262,59.3494,59.1557,59.1789,51792.0
2020-07-31 11:40:00,76.37,76.41,76.21,76.24,30665.0,59.1789,59.2099,59.0549,59.0782,30665.0
2020-07-31 11:45:00,76.24,76.37,76.23,76.35,21679.0,59.0782,59.1789,59.0704,59.1634,21679.0
2020-07-31 11:50:00,76.35,76.35,76.22,76.28,19441.0,59.1634,59.1634,59.0627,59.1092,19441.0
2020-07-31 11:55:00,76.29,76.38,76.28,76.36,19191.0,59.1169,59.1867,59.1092,59.1712,19191.0
2020-07-31 12:00:00,76.36,76.43,76.25,76.3,18191.0,59.1712,59.2254,59.0859,59.1247,18191.0
2020-07-31 12:05:00,76.3,76.32,76.21,76.22,14472.0,59.1247,59.1402,59.0549,59.0627,14472.0
2020-07-31 12:10:00,76.23,76.36,76.21,76.31,30025.0,59.0704,59.1712,59.0549,59.1324,30025.0
2020-07-31 12:15:00,76.3,76.36,76.21,76.3,53426.0,59.1247,59.1712,59.0549,59.1247,53426.0
2020-07-31 12:20:00,76.32,76.44,76.3,76.34,9303.0,59.1402,59.2332,59.1247,59.1557,9303.0
2020-07-31 12:25:00,76.33,76.38,76.32,76.37,10654.0,59.1479,59.1867,59.1402,59.1789,10654.0
2020-07-31 12:30:00,76.35,76.4,76.31,76.38,34458.0,59.1634,59.2022,59.1324,59.1867,34458.0
2020-07-31 12:35:00,76.4,76.4,76.27,76.31,37219.0,59.2022,59.2022,59.1014,59.1324,37219.0
2020-07-31 12:40:00,76.32,76.45,76.29,76.29,33390.0,59.1402,59.2409,59.1169,59.1169,33390.0
2020-07-31 12:45:00,76.3,76.36,76.29,76.34,48713.0,59.1247,59.1712,59.1169,59.1557,48713.0
2020-07-31 12:50:00,76.35,76.46,76.11,76.14,153761.0,59.1634,59.2487,58.9774,59.0007,153761.0
2020-07-31 12:55:00,76.13,76.24,76.12,76.21,14887.0,58.9929,59.0782,58.9852,59.0549,14887.0
2020-07-31 13:00:00,76.22,76.32,76.19,76.21,8747.0,59.0627,59.1402,59.0394,59.0549,8747.0
2020-07-31 13:05:00,76.22,76.3,76.22,76.26,14047.0,59.0627,59.1247,59.0627,59.0937,14047.0
2020-07-31 13:10:00,76.28,76.33,76.25,76.27,22159.0,59.1092,59.1479,59.0859,59.1014,22159.0
2020-07-31 13:15:00,76.27,76.28,76.22,76.23,14763.0,59.1014,59.1092,59.0627,59.0704,14763.0
2020-07-31 13:20:00,76.23,76.31,76.23,76.28,8706.0,59.0704,59.1324,59.0704,59.1092,8706.0
2020-07-31 13:25:00,76.31,76.31,76.23,76.29,23356.0,59.1324,59.1324,59.0704,59.1169,23356.0
2020-07-31 13:30:00,76.29,76.35,76.23,76.27,12800.0,59.1169,59.1634,59.0704,59.1014,12800.0
2020-07-31 13:35:00,76.25,76.3,76.25,76.28,6215.0,59.0859,59.1247,59.0859,59.1092,6215.0
2020-07-31 13:40:00,76.29,76.38,76.26,76.34,16296.0,59.1169,59.1867,59.0937,59.1557,16296.0
2020-07-31 13:45:00,76.34,76.35,76.24,76.29,21168.0,59.1557,59.1634,59.0782,59.1169,21168.0
2020-07-31 13:50:00,76.31,76.32,76.28,76.28,10841.0,59.1324,59.1402,59.1092,59.1092,10841.0
2020-07-31 13:55:00,76.28,76.31,76.18,76.19,36912.0,59.1092,59.1324,59.0317,59.0394,36912.0
2020-07-31 14:00:00,76.2,76.33,76.18,76.27,16999.0,59.0472,59.1479,59.0317,59.1014,16999.0
2020-07-31 14:05:00,76.27,76.28,76.22,76.26,23902.0,59.1014,59.1092,59.0627,59.0937,23902.0
2020-07-31 14:10:00,76.25,76.3,76.23,76.26,30262.0,59.0859,59.1247,59.0704,59.0937,30262.0
2020-07-31 14:15:00,76.27,76.29,76.18,76.26,89070.0,59.1014,59.1169,59.0317,59.0937,89070.0
2020-07-31 14:20:00,76.25,76.31,76.24,76.27,38667.0,59.0859,59.1324,59.0782,59.1014,38667.0
2020-07-31 14:25:00,76.28,76.33,76.28,76.31,16828.0,59.1092,59.1479,59.1092,59.1324,16828.0
2020-07-31 14:30:00,76.31,76.44,76.31,76.4,23594.0,59.1324,59.2332,59.1324,59.2022,23594.0
2020-07-31 14:35:00,76.39,76.48,76.37,76.4,12495.0,59.1944,59.2642,59.1789,59.2022,12495.0
2020-07-31 14:40:00,76.4,76.47,76.38,76.43,30147.0,59.2022,59.2564,59.1867,59.2254,30147.0
2020-07-31 14:45:00,76.42,76.43,76.36,76.37,22142.0,59.2177,59.2254,59.1712,59.1789,22142.0
2020-07-31 14:50:00,76.37,76.38,76.31,76.33,49406.0,59.1789,59.1867,59.1324,59.1479,49406.0
2020-07-31 14:55:00,76.33,76.37,76.29,76.34,17638.0,59.1479,59.1789,59.1169,59.1557,17638.0
2020-07-31 15:00:00,76.35,76.45,76.33,76.43,44065.0,59.1634,59.2409,59.1479,59.2254,44065.0
2020-07-31 15:05:00,76.43,76.48,76.39,76.48,16350.0,59.2254,59.2642,59.1944,59.2642,16350.0
2020-07-31 15:10:00,76.47,76.5,76.44,76.44,49637.0,59.2564,59.2797,59.2332,59.2332,49637.0
2020-07-31 15:15:00,76.44,76.49,76.36,76.42,32369.0,59.2332,59.2719,59.1712,59.2177,32369.0
2020-07-31 15:20:00,76.43,76.49,76.42,76.48,32380.0,59.2254,59.2719,59.2177,59.2642,32380.0
2020-07-31 15:25:00,76.48,76.49,76.4,76.41,48883.0,59.2642,59.2719,59.2022,59.2099,48883.0
2020-07-31 15:30:00,76.42,76.5,76.4,76.48,26152.0,59.2177,59.2797,59.2022,59.2642,26152.0
2020-07-31 15:35:00,76.48,76.54,76.47,76.51,26716.0,59.2642,59.3107,59.2564,59.2874,26716.0
2020-07-31 15:40:00,76.5,76.58,76.45,76.56,52541.0,59.2797,59.3416,59.2409,59.3262,52541.0
2020-07-31 15:45:00,76.55,76.76,76.55,76.75,53475.0,59.3184,59.4811,59.3184,59.4734,53475.0
2020-07-31 15:50:00,76.75,76.78,76.64,76.68,78156.0,59.4734,59.4966,59.3881,59.4191,78156.0
2020-07-31 15:55:00,76.68,76.86,76.66,76.81,327883.0,59.4191,59.5586,59.4036,59.5199,327883.0
2020-08-03 09:30:00,76.53,76.69,76.19,76.19,108278.0,59.3029,59.4269,59.0394,59.0394,108278.0
2020-08-03 09:35:00,76.19,76.36,76.14,76.2,25265.0,59.0394,59.1712,59.0007,59.0472,25265.0
2020-08-03 09:40:00,76.19,76.22,75.93,75.98,43123.0,59.0394,59.0627,58.838,58.8767,43123.0
2020-08-03 09:45:00,75.99,76.33,75.99,76.27,41048.0,58.8845,59.1479,58.8845,59.1014,41048.0
2020-08-03 09:50:00,76.27,76.29,75.99,76.11,77304.0,59.1014,59.1169,58.8845,58.9774,77304.0
2020-08-03 09:55:00,76.1,76.15,75.97,76.14,35517.0,58.9697,59.0084,58.869,59.0007,35517.0
2020-08-03 10:00:00,76.12,76.39,76.1,76.33,51268.0,58.9852,59.1944,58.9697,59.1479,51268.0
2020-08-03 10:05:00,76.31,76.56,76.31,76.56,59218.0,59.1324,59.3262,59.1324,59.3262,59218.0
2020-08-03 10:10:00,76.57,76.67,76.51,76.65,38373.0,59.3339,59.4114,59.2874,59.3959,38373.0
2020-08-03 10:15:00,76.69,76.76,76.64,76.64,20885.0,59.4269,59.4811,59.3881,59.3881,20885.0
2020-08-03 10:20:00,76.65,76.66,76.53,76.57,25099.0,59.3959,59.4036,59.3029,59.3339,25099.0
2020-08-03 10:25:00,76.58,76.64,76.47,76.47,37160.0,59.3416,59.3881,59.2564,59.2564,37160.0
2020-08-03 10:30:00,76.49,76.56,76.4,76.52,37305.0,59.2719,59.3262,59.2022,59.2952,37305.0
2020-08-03 10:35:00,76.52,76.59,76.45,76.5,20806.0,59.2952,59.3494,59.2409,59.2797,20806.0
2020-08-03 10:40:00,76.52,76.6,76.34,76.34,62473.0,59.2952,59.3571,59.1557,59.1557,62473.0
2020-08-03 10:45:00,76.34,76.39,76.31,76.36,30551.0,59.1557,59.1944,59.1324,59.1712,30551.0
2020-08-03 10:50:00,76.37,76.43,76.3,76.35,16751.0,59.1789,59.2254,59.1247,59.1634,16751.0
2020-08-03 10:55:00,76.32,76.35,76.27,76.33,21597.0,59.1402,59.1634,59.1014,59.1479,21597.0
2020-08-03 11:00:00,76.34,76.39,76.22,76.38,31976.0,59.1557,59.1944,59.0627,59.1867,31976.0
2020-08-03 11:05:00,76.36,76.43,76.31,76.32,15593.0,59.1712,59.2254,59.1324,59.1402,15593.0
2020-08-03 11:10:00,76.32,76.37,76.27,76.3,18856.0,59.1402,59.1789,59.1014,59.1247,18856.0
2020-08-03 11:15:00,76.3,76.41,76.3,76.36,40693.0,59.1247,59.2099,59.1247,59.1712,40693.0
2020-08-03 11:20:00,76.35,76.42,76.34,76.36,13310.0,59.1634,59.2177,59.1557,59.1712,13310.0
2020-08-03 11:25:00,76.38,76.38,76.22,76.25,24553.0,59.1867,59.1867,59.0627,59.0859,24553.0
2020-08-03 11:30:00,76.26,76.36,76.24,76.31,16403.0,59.0937,59.1712,59.0782,59.1324,16403.0
2020-08-03 11:35:00,76.3,76.41,76.28,76.39,18608.0,59.1247,59.2099,59.1092,59.1944,18608.0
2020-08-03 11:40:00,76.39,76.51,76.37,76.47,139177.0,59.1944,59.2874,59.1789,59.2564,139177.0
2020-08-03 11:45:00,76.46,76.55,76.43,76.54,32208.0,59.2487,59.3184,59.2254,59.3107,32208.0
2020-08-03 11:50:00,76.55,76.61,76.55,76.56,19571.0,59.3184,59.3649,59.3184,59.3262,19571.0
2020-08-03 11:55:00,76.56,76.59,76.46,76.47,18016.0,59.3262,59.3494,59.2487,59.2564,18016.0
2020-08-03 12:00:00,76.45,76.52,76.45,76.48,11641.0,59.2409,59.2952,59.2409,59.2642,11641.0
2020-08-03 12:05:00,76.48,76.52,76.47,76.5,10896.0,59.2642,59.2952,59.2564,59.2797,10896.0
2020-08-03 12:10:00,76.49,76.5,76.41,76.47,12512.0,59.2719,59.2797,59.2099,59.2564,12512.0
2020-08-03 12:15:00,76.46,76.53,76.46,76.52,14875.0,59.2487,59.3029,59.2487,59.2952,14875.0
2020-08-03 12:20:00,76.5,76.51,76.48,76.49,12386.0,59.2797,59.2874,59.2642,59.2719,12386.0
2020-08-03 12:25:00,76.5,76.51,76.4,76.4,20873.0,59.2797,59.2874,59.2022,59.2022,20873.0
2020-08-03 12:30:00,76.4,76.41,76.37,76.38,13570.0,59.2022,59.2099,59.1789,59.1867,13570.0
2020-08-03 12:35:00,76.37,76.42,76.36,76.42,16453.0,59.1789,59.2177,59.1712,59.2177,16453.0
2020-08-03 12:40:00,76.42,76.51,76.42,76.5,21207.0,59.2177,59.2874,59.2177,59.2797,21207.0
2020-08-03 12:45:00,76.5,76.56,76.5,76.56,14621.0,59.2797,59.3262,59.2797,59.3262,14621.0
2020-08-03 12:50:00,76.55,76.68,76.55,76.66,18503.0,59.3184,59.4191,59.3184,59.4036,18503.0
2020-08-03 12:55:00,76.65,76.68,76.63,76.66,15979.0,59.3959,59.4191,59.3804,59.4036,15979.0
2020-08-03 13:00:00,76.67,76.69,76.64,76.68,9564.0,59.4114,59.4269,59.3881,59.4191,9564.0
2020-08-03 13:05:00,76.68,76.7,76.66,76.67,12949.0,59.4191,59.4346,59.4036,59.4114,12949.0
2020-08-03 13:10:00,76.67,76.76,76.66,76.72,26180.0,59.4114,59.4811,59.4036,59.4501,26180.0
2020-08-03 13:15:00,76.72,76.77,76.72,76.75,10939.0,59.4501,59.4889,59.4501,59.4734,10939.0
2020-08-03 13:20:00,76.75,76.79,76.75,76.79,9351.0,59.4734,59.5044,59.4734,59.5044,9351.0
2020-08-03 13:25:00,76.79,76.81,76.77,76.8,17474.0,59.5044,59.5199,59.4889,59.5121,17474.0
2020-08-03 13:30:00,76.8,76.83,76.74,76.75,17123.0,59.5121,59.5354,59.4656,59.4734,17123.0
2020-08-03 13:35:00,76.74,76.74,76.65,76.69,15335.0,59.4656,59.4656,59.3959,59.4269,15335.0
2020-08-03 13:40:00,76.69,76.7,76.6,76.65,15792.0,59.4269,59.4346,59.3571,59.3959,15792.0
2020-08-03 13:45:00,76.65,76.66,76.58,76.59,11872.0,59.3959,59.4036,59.3416,59.3494,11872.0
2020-08-03 13:50:00,76.59,76.62,76.58,76.6,10394.0,59.3494,59.3726,59.3416,59.3571,10394.0
2020-08-03 13:55:00,76.6,76.67,76.59,76.64,13416.0,59.3571,59.4114,59.3494,59.3881,13416.0
2020-08-03 14:00:00,76.64,76.72,76.62,76.7,16865.0,59.3881,59.4501,59.3726,59.4346,16865.0
2020-08-03 14:05:00,76.69,76.77,76.65,76.74,23970.0,59.4269,59.4889,59.3959,59.4656,23970.0
2020-08-03 14:10:00,76.74,76.81,76.73,76.75,22845.0,59.4656,59.5199,59.4579,59.4734,22845.0
2020-08-03 14:15:00,76.73,76.73,76.68,76.69,14144.0,59.4579,59.4579,59.4191,59.4269,14144.0
2020-08-03 14:20:00,76.69,76.69,76.62,76.64,20183.0,59.4269,59.4269,59.3726,59.3881,20183.0
2020-08-03 14:25:00,76.65,76.72,76.62,76.69,14127.0,59.3959,59.4501,59.3726,59.4269,14127.0
2020-08-03 14:30:00,76.69,76.75,76.67,76.72,35703.0,59.4269,59.4734,59.4114,59.4501,35703.0
2020-08-03 14:35:00,76.72,76.79,76.71,76.77,17709.0,59.4501,59.5044,59.4424,59.4889,17709.0
2020-08-03 14:40:00,76.77,76.79,76.75,76.78,24393.0,59.4889,59.5044,59.4734,59.4966,24393.0
2020-08-03 14:45:00,76.78,76.81,76.76,76.81,13451.0,59.4966,59.5199,59.4811,59.5199,13451.0
2020-08-03 14:50:00,76.8,76.85,76.8,76.84,9347.0,59.5121,59.5509,59.5121,59.5431,9347.0
2020-08-03 14:55:00,76.83,76.83,76.79,76.83,17146.0,59.5354,59.5354,59.5044,59.5354,17146.0
2020-08-03 15:00:00,76.83,76.83,76.75,76.78,24451.0,59.5354,59.5354,59.4734,59.4966,24451.0
2020-08-03 15:05:00,76.78,76.83,76.76,76.83,16943.0,59.4966,59.5354,59.4811,59.5354,16943.0
2020-08-03 15:10:00,76.83,76.85,76.78,76.82,22451.0,59.5354,59.5509,59.4966,59.5276,22451.0
2020-08-03 15:15:00,76.82,76.83,76.73,76.74,27085.0,59.5276,59.5354,59.4579,59.4656,27085.0
2020-08-03 15:20:00,76.74,76.75,76.69,76.73,29651.0,59.4656,59.4734,59.4269,59.4579,29651.0
2020-08-03 15:25:00,76.73,76.76,76.69,76.7,20943.0,59.4579,59.4811,59.4269,59.4346,20943.0
2020-08-03 15:30:00,76.7,76.75,76.57,76.6,34894.0,59.4346,59.4734,59.3339,59.3571,34894.0
2020-08-03 15:35:00,76.6,76.71,76.6,76.69,30896.0,59.3571,59.4424,59.3571,59.4269,30896.0
2020-08-03 15:40:00,76.68,76.71,76.63,76.66,26695.0,59.4191,59.4424,59.3804,59.4036,26695.0
2020-08-03 15:45:00,76.65,76.71,76.61,76.64,37514.0,59.3959,59.4424,59.3649,59.3881,37514.0
2020-08-03 15:50:00,76.64,76.68,76.57,76.66,82206.0,59.3881,59.4191,59.3339,59.4036,82206.0
2020-08-03 15:55:00,76.66,76.68,76.48,76.52,154750.0,59.4036,59.4191,59.2642,59.2952,154750.0
2020-08-04 09:30:00,76.04,76.68,76.0,76.47,108141.0,58.9232,59.4191,58.8922,59.2564,108141.0
2020-08-04 09:35:00,76.43,76.69,76.25,76.58,26189.0,59.2254,59.4269,59.0859,59.3416,26189.0
2020-08-04 09:40:00,76.54,76.75,76.48,76.6,14399.0,59.3107,59.4734,59.2642,59.3571,14399.0
2020-08-04 09:45:00,76.62,76.73,76.36,76.42,28953.0,59.3726,59.4579,59.1712,59.2177,28953.0
2020-08-04 09:50:00,76.41,76.51,76.32,76.4,26566.0,59.2099,59.2874,59.1402,59.2022,26566.0
2020-08-04 09:55:00,76.41,76.53,76.36,76.45,36091.0,59.2099,59.3029,59.1712,59.2409,36091.0
2020-08-04 10:00:00,76.45,76.59,76.42,76.47,64398.0,59.2409,59.3494,59.2177,59.2564,64398.0
2020-08-04 10:05:00,76.47,76.5,76.31,76.46,35789.0,59.2564,59.2797,59.1324,59.2487,35789.0
2020-08-04 10:10:00,76.48,76.66,76.46,76.58,23163.0,59.2642,59.4036,59.2487,59.3416,23163.0
2020-08-04 10:15:00,76.56,76.61,76.42,76.45,26985.0,59.3262,59.3649,59.2177,59.2409,26985.0
2020-08-04 10:20:00,76.47,76.47,76.32,76.4,48689.0,59.2564,59.2564,59.1402,59.2022,48689.0
2020-08-04 10:25:00,76.4,76.5,76.38,76.47,26234.0,59.2022,59.2797,59.1867,59.2564,26234.0
2020-08-04 10:30:00,76.45,76.49,76.4,76.45,30451.0,59.2409,59.2719,59.2022,59.2409,30451.0
2020-08-04 10:35:00,76.43,76.54,76.42,76.54,14652.0,59.2254,59.3107,59.2177,59.3107,14652.0
2020-08-04 10:40:00,76.54,76.62,76.5,76.55,14401.0,59.3107,59.3726,59.2797,59.3184,14401.0
2020-08-04 10:45:00,76.55,76.72,76.53,76.69,17730.0,59.3184,59.4501,59.3029,59.4269,17730.0
2020-08-04 10:50:00,76.7,76.86,76.61,76.86,76917.0,59.4346,59.5586,59.3649,59.5586,76917.0
2020-08-04 10:55:00,76.86,76.88,76.77,76.88,19577.0,59.5586,59.5741,59.4889,59.5741,19577.0
2020-08-04 11:00:00,76.89,77.05,76.85,76.91,43097.0,59.5819,59.7058,59.5509,59.5974,43097.0
2020-08-04 11:05:00,76.92,76.97,76.9,76.96,18593.0,59.6051,59.6439,59.5896,59.6361,18593.0
2020-08-04 11:10:00,76.96,77.1,76.95,76.98,20021.0,59.6361,59.7446,59.6284,59.6516,20021.0
2020-08-04 11:15:00,76.97,77.17,76.97,77.11,23053.0,59.6439,59.7988,59.6439,59.7523,23053.0
2020-08-04 11:20:00,77.11,77.3,77.1,77.3,33106.0,59.7523,59.8996,59.7446,59.8996,33106.0
2020-08-04 11:25:00,77.31,77.36,77.2,77.23,27299.0,59.9073,59.9461,59.8221,59.8453,27299.0
2020-08-04 11:30:00,77.23,77.27,77.2,77.26,15236.0,59.8453,59.8763,59.8221,59.8686,15236.0
2020-08-04 11:35:00,77.26,77.32,77.24,77.31,15379.0,59.8686,59.9151,59.8531,59.9073,15379.0
2020-08-04 11:40:00,77.31,77.36,77.25,77.3,20628.0,59.9073,59.9461,59.8608,59.8996,20628.0
2020-08-04 11:45:00,77.31,77.32,77.16,77.21,19400.0,59.9073,59.9151,59.7911,59.8298,19400.0
2020-08-04 11:50:00,77.2,77.25,77.16,77.22,20631.0,59.8221,59.8608,59.7911,59.8376,20631.0
2020-08-04 11:55:00,77.2,77.22,77.07,77.07,13177.0,59.8221,59.8376,59.7213,59.7213,13177.0
2020-08-04 12:00:00,77.06,77.15,77.06,77.15,17694.0,59.7136,59.7833,59.7136,59.7833,17694.0
2020-08-04 12:05:00,77.13,77.14,77.02,77.03,56061.0,59.7678,59.7756,59.6826,59.6904,56061.0
2020-08-04 12:10:00,77.03,77.13,76.95,77.13,19787.0,59.6904,59.7678,59.6284,59.7678,19787.0
2020-08-04 12:15:00,77.14,77.15,77.09,77.09,11575.0,59.7756,59.7833,59.7368,59.7368,11575.0
2020-08-04 12:20:00,77.1,77.22,77.1,77.22,18774.0,59.7446,59.8376,59.7446,59.8376,18774.0
2020-08-04 12:25:00,77.22,77.22,77.16,77.17,6664.0,59.8376,59.8376,59.7911,59.7988,6664.0
2020-08-04 12:30:00,77.17,77.18,77.09,77.13,16337.0,59.7988,59.8066,59.7368,59.7678,16337.0
2020-08-04 12:35:00,77.14,77.17,77.09,77.09,10897.0,59.7756,59.7988,59.7368,59.7368,10897.0
2020-08-04 12:40:00,77.09,77.12,77.05,77.09,6566.0,59.7368,59.7601,59.7058,59.7368,6566.0
2020-08-04 12:45:00,77.11,77.25,77.1,77.23,12732.0,59.7523,59.8608,59.7446,59.8453,12732.0
2020-08-04 12:50:00,77.26,77.37,77.23,77.31,26574.0,59.8686,59.9538,59.8453,59.9073,26574.0
2020-08-04 12:55:00,77.31,77.38,77.3,77.33,49892.0,59.9073,59.9616,59.8996,59.9228,49892.0
2020-08-04 13:00:00,77.34,77.34,77.19,77.23,8901.0,59.9306,59.9306,59.8143,59.8453,8901.0
2020-08-04 13:05:00,77.21,77.21,77.05,77.05,10831.0,59.8298,59.8298,59.7058,59.7058,10831.0
2020-08-04 13:10:00,77.05,77.09,77.0,77.09,13942.0,59.7058,59.7368,59.6671,59.7368,13942.0
2020-08-04 13:15:00,77.09,77.09,77.01,77.06,13726.0,59.7368,59.7368,59.6749,59.7136,13726.0
2020-08-04 13:20:00,77.07,77.14,77.07,77.13,8296.0,59.7213,59.7756,59.7213,59.7678,8296.0
2020-08-04 13:25:00,77.13,77.2,77.13,77.18,9925.0,59.7678,59.8221,59.7678,59.8066,9925.0
2020-08-04 13:30:00,77.18,77.18,77.02,77.03,26233.0,59.8066,59.8066,59.6826,59.6904,26233.0
2020-08-04 13:35:00,77.02,77.02,76.9,76.91,16213.0,59.6826,59.6826,59.5896,59.5974,16213.0
2020-08-04 13:40:00,76.92,76.92,76.84,76.89,12188.0,59.6051,59.6051,59.5431,59.5819,12188.0
2020-08-04 13:45:00,76.89,76.91,76.87,76.89,9545.0,59.5819,59.5974,59.5664,59.5819,9545.0
2020-08-04 13:50:00,76.89,76.93,76.89,76.91,6672.0,59.5819,59.6129,59.5819,59.5974,6672.0
2020-08-04 13:55:00,76.9,76.93,76.85,76.88,16114.0,59.5896,59.6129,59.5509,59.5741,16114.0
2020-08-04 14:00:00,76.87,76.93,76.82,76.93,25471.0,59.5664,59.6129,59.5276,59.6129,25471.0
2020-08-04 14:05:00,76.93,76.97,76.9,76.93,12998.0,59.6129,59.6439,59.5896,59.6129,12998.0
2020-08-04 14:10:00,76.94,76.96,76.92,76.93,11874.0,59.6206,59.6361,59.6051,59.6129,11874.0
2020-08-04 14:15:00,76.94,76.97,76.93,76.97,11580.0,59.6206,59.6439,59.6129,59.6439,11580.0
2020-08-04 14:20:00,76.96,76.97,76.92,76.94,12228.0,59.6361,59.6439,59.6051,59.6206,12228.0
2020-08-04 14:25:00,76.94,76.96,76.89,76.89,14411.0,59.6206,59.6361,59.5819,59.5819,14411.0
2020-08-04 14:30:00,76.9,76.94,76.87,76.93,29777.0,59.5896,59.6206,59.5664,59.6129,29777.0
2020-08-04 14:35:00,76.92,76.93,76.89,76.89,11895.0,59.6051,59.6129,59.5819,59.5819,11895.0
2020-08-04 14:40:00,76.89,76.89,76.83,76.86,20615.0,59.5819,59.5819,59.5354,59.5586,20615.0
2020-08-04 14:45:00,76.84,76.91,76.79,76.81,21318.0,59.5431,59.5974,59.5044,59.5199,21318.0
2020-08-04 14:50:00,76.81,76.88,76.8,76.86,22472.0,59.5199,59.5741,59.5121,59.5586,22472.0
2020-08-04 14:55:00,76.87,76.89,76.8,76.87,27238.0,59.5664,59.5819,59.5121,59.5664,27238.0
2020-08-04 15:00:00,76.88,76.89,76.81,76.82,34409.0,59.5741,59.5819,59.5199,59.5276,34409.0
2020-08-04 15:05:00,76.82,76.85,76.74,76.74,23279.0,59.5276,59.5509,59.4656,59.4656,23279.0
2020-08-04 15:10:00,76.74,76.83,76.74,76.83,94581.0,59.4656,59.5354,59.4656,59.5354,94581.0
2020-08-04 15:15:00,76.84,76.88,76.82,76.88,23868.0,59.5431,59.5741,59.5276,59.5741,23868.0
2020-08-04 15:20:00,76.87,76.88,76.84,76.84,20619.0,59.5664,59.5741,59.5431,59.5431,20619.0
2020-08-04 15:25:00,76.84,76.88,76.81,76.88,23602.0,59.5431,59.5741,59.5199,59.5741,23602.0
2020-08-04 15:30:00,76.88,76.89,76.82,76.86,40007.0,59.5741,59.5819,59.5276,59.5586,40007.0
2020-08-04 15:35:00,76.86,76.87,76.83,76.87,31011.0,59.5586,59.5664,59.5354,59.5664,31011.0
2020-08-04 15:40:00,76.86,76.93,76.82,76.9,32374.0,59.5586,59.6129,59.5276,59.5896,32374.0
2020-08-04 15:45:00,76.88,76.95,76.87,76.92,47772.0,59.5741,59.6284,59.5664,59.6051,47772.0
2020-08-04 15:50:00,76.92,77.09,76.9,77.07,147228.0,59.6051,59.7368,59.5896,59.7213,147228.0
2020-08-04 15:55:00,77.07,77.12,77.0,77.12,162419.0,59.7213,59.7601,59.6671,59.7601,162419.0
2020-08-05 09:30:00,77.2,77.37,77.02,77.16,721049.0,59.8221,59.9538,59.6826,59.7911,721049.0
2020-08-05 09:35:00,77.16,77.39,77.12,77.27,36455.0,59.7911,59.9693,59.7601,59.8763,36455.0
2020-08-05 09:40:00,77.28,77.41,77.26,77.41,42085.0,59.8841,59.9848,59.8686,59.9848,42085.0
2020-08-05 09:45:00,77.41,77.52,77.21,77.22,29883.0,59.9848,60.0701,59.8298,59.8376,29883.0
2020-08-05 09:50:00,77.2,77.32,77.16,77.2,23310.0,59.8221,59.9151,59.7911,59.8221,23310.0
2020-08-05 09:55:00,77.19,77.23,76.89,76.89,27618.0,59.8143,59.8453,59.5819,59.5819,27618.0
2020-08-05 10:00:00,76.9,76.94,76.78,76.81,22122.0,59.5896,59.6206,59.4966,59.5199,22122.0
2020-08-05 10:05:00,76.8,76.95,76.73,76.85,27193.0,59.5121,59.6284,59.4579,59.5509,27193.0
2020-08-05 10:10:00,76.86,76.99,76.82,76.89,26828.0,59.5586,59.6594,59.5276,59.5819,26828.0
2020-08-05 10:15:00,76.88,76.99,76.85,76.91,28540.0,59.5741,59.6594,59.5509,59.5974,28540.0
2020-08-05 10:20:00,76.9,77.03,76.88,77.0,24500.0,59.5896,59.6904,59.5741,59.6671,24500.0
2020-08-05 10:25:00,76.98,77.0,76.82,76.84,18891.0,59.6516,59.6671,59.5276,59.5431,18891.0
2020-08-05 10:30:00,76.84,77.04,76.82,76.93,18683.0,59.5431,59.6981,59.5276,59.6129,18683.0
2020-08-05 10:35:00,76.93,76.94,76.82,76.85,25362.0,59.6129,59.6206,59.5276,59.5509,25362.0
2020-08-05 10:40:00,76.86,76.97,76.75,76.81,16191.0,59.5586,59.6439,59.4734,59.5199,16191.0
2020-08-05 10:45:00,76.83,76.87,76.79,76.84,18523.0,59.5354,59.5664,59.5044,59.5431,18523.0
2020-08-05 10:50:00,76.84,76.87,76.77,76.87,19785.0,59.5431,59.5664,59.4889,59.5664,19785.0
2020-08-05 10:55:00,76.87,76.93,76.81,76.92,27271.0,59.5664,59.6129,59.5199,59.6051,27271.0
2020-08-05 11:00:00,76.92,76.97,76.87,76.92,20205.0,59.6051,59.6439,59.5664,59.6051,20205.0
2020-08-05 11:05:00,76.93,76.94,76.85,76.86,14198.0,59.6129,59.6206,59.5509,59.5586,14198.0
2020-08-05 11:10:00,76.84,76.92,76.82,76.87,20569.0,59.5431,59.6051,59.5276,59.5664,20569.0
2020-08-05 11:15:00,76.87,76.92,76.84,76.91,14620.0,59.5664,59.6051,59.5431,59.5974,14620.0
2020-08-05 11:20:00,76.9,76.91,76.75,76.76,19764.0,59.5896,59.5974,59.4734,59.4811,19764.0
2020-08-05 11:25:00,76.76,76.82,76.67,76.75,18771.0,59.4811,59.5276,59.4114,59.4734,18771.0
2020-08-05 11:30:00,76.76,76.82,76.7,76.8,17003.0,59.4811,59.5276,59.4346,59.5121,17003.0
2020-08-05 11:35:00,76.8,76.83,76.75,76.79,18704.0,59.5121,59.5354,59.4734,59.5044,18704.0
2020-08-05 11:40:00,76.78,76.81,76.7,76.75,113493.0,59.4966,59.5199,59.4346,59.4734,113493.0
2020-08-05 11:45:00,76.75,76.75,76.64,76.66,18563.0,59.4734,59.4734,59.3881,59.4036,18563.0
2020-08-05 11:50:00,76.67,76.77,76.66,76.71,148313.0,59.4114,59.4889,59.4036,59.4424,148313.0
2020-08-05 11:55:00,76.71,76.76,76.67,76.72,41825.0,59.4424,59.4811,59.4114,59.4501,41825.0
2020-08-05 12:00:00,76.72,76.74,76.66,76.74,31599.0,59.4501,59.4656,59.4036,59.4656,31599.0
2020-08-05 12:05:00,76.75,76.82,76.73,76.78,25093.0,59.4734,59.5276,59.4579,59.4966,25093.0
2020-08-05 12:10:00,76.78,76.81,76.74,76.78,17842.0,59.4966,59.5199,59.4656,59.4966,17842.0
2020-08-05 12:15:00,76.78,76.81,76.71,76.72,20134.0,59.4966,59.5199,59.4424,59.4501,20134.0
2020-08-05 12:20:00,76.73,76.74,76.53,76.53,28480.0,59.4579,59.4656,59.3029,59.3029,28480.0
2020-08-05 12:25:00,76.52,76.56,76.46,76.52,31102.0,59.2952,59.3262,59.2487,59.2952,31102.0
2020-08-05 12:30:00,76.52,76.59,76.49,76.55,13757.0,59.2952,59.3494,59.2719,59.3184,13757.0
2020-08-05 12:35:00,76.56,76.63,76.53,76.61,22232.0,59.3262,59.3804,59.3029,59.3649,22232.0
2020-08-05 12:40:00,76.62,76.69,76.61,76.62,17319.0,59.3726,59.4269,59.3649,59.3726,17319.0
2020-08-05 12:45:00,76.62,76.66,76.58,76.65,17586.0,59.3726,59.4036,59.3416,59.3959,17586.0
2020-08-05 12:50:00,76.65,76.69,76.6,76.67,15852.0,59.3959,59.4269,59.3571,59.4114,15852.0
2020-08-05 12:55:00,76.67,76.7,76.64,76.65,14942.0,59.4114,59.4346,59.3881,59.3959,14942.0
2020-08-05 13:00:00,76.65,76.65,76.57,76.63,15191.0,59.3959,59.3959,59.3339,59.3804,15191.0
2020-08-05 13:05:00,76.63,76.64,76.57,76.6,100120.0,59.3804,59.3881,59.3339,59.3571,100120.0
2020-08-05 13:10:00,76.61,76.68,76.6,76.63,13310.0,59.3649,59.4191,59.3571,59.3804,13310.0
2020-08-05 13:15:00,76.62,76.69,76.59,76.64,41720.0,59.3726,59.4269,59.3494,59.3881,41720.0
2020-08-05 13:20:00,76.63,76.75,76.63,76.74,26524.0,59.3804,59.4734,59.3804,59.4656,26524.0
2020-08-05 13:25:00,76.73,76.76,76.7,76.74,20161.0,59.4579,59.4811,59.4346,59.4656,20161.0
2020-08-05 13:30:00,76.73,76.76,76.69,76.73,12024.0,59.4579,59.4811,59.4269,59.4579,12024.0
2020-08-05 13:35:00,76.73,76.76,76.7,76.76,14926.0,59.4579,59.4811,59.4346,59.4811,14926.0
2020-08-05 13:40:00,76.75,76.75,76.71,76.75,19088.0,59.4734,59.4734,59.4424,59.4734,19088.0
2020-08-05 13:45:00,76.75,76.78,76.72,76.72,13045.0,59.4734,59.4966,59.4501,59.4501,13045.0
2020-08-05 13:50:00,76.72,76.74,76.65,76.66,13382.0,59.4501,59.4656,59.3959,59.4036,13382.0
2020-08-05 13:55:00,76.66,76.73,76.63,76.69,44084.0,59.4036,59.4579,59.3804,59.4269,44084.0
2020-08-05 14:00:00,76.69,76.75,76.68,76.74,21026.0,59.4269,59.4734,59.4191,59.4656,21026.0
2020-08-05 14:05:00,76.75,76.76,76.71,76.71,22329.0,59.4734,59.4811,59.4424,59.4424,22329.0
2020-08-05 14:10:00,76.71,76.82,76.71,76.78,29544.0,59.4424,59.5276,59.4424,59.4966,29544.0
2020-08-05 14:15:00,76.78,76.83,76.76,76.81,15778.0,59.4966,59.5354,59.4811,59.5199,15778.0
2020-08-05 14:20:00,76.81,76.82,76.72,76.73,43611.0,59.5199,59.5276,59.4501,59.4579,43611.0
2020-08-05 14:25:00,76.73,76.77,76.66,76.67,33244.0,59.4579,59.4889,59.4036,59.4114,33244.0
2020-08-05 14:30:00,76.68,76.76,76.67,76.74,68162.0,59.4191,59.4811,59.4114,59.4656,68162.0
2020-08-05 14:35:00,76.74,76.77,76.71,76.74,46471.0,59.4656,59.4889,59.4424,59.4656,46471.0
2020-08-05 14:40:00,76.75,76.77,76.71,76.74,39164.0,59.4734,59.4889,59.4424,59.4656,39164.0
2020-08-05 14:45:00,76.75,76.78,76.72,76.74,38496.0,59.4734,59.4966,59.4501,59.4656,38496.0
2020-08-05 14:50:00,76.75,76.76,76.72,76.75,44236.0,59.4734,59.4811,59.4501,59.4734,44236.0
2020-08-05 14:55:00,76.74,76.76,76.7,76.71,64596.0,59.4656,59.4811,59.4346,59.4424,64596.0
2020-08-05 15:00:00,76.71,76.76,76.63,76.74,38071.0,59.4424,59.4811,59.3804,59.4656,38071.0
2020-08-05 15:05:00,76.75,76.77,76.7,76.75,30233.0,59.4734,59.4889,59.4346,59.4734,30233.0
2020-08-05 15:10:00,76.75,76.77,76.7,76.73,46865.0,59.4734,59.4889,59.4346,59.4579,46865.0
2020-08-05 15:15:00,76.73,76.77,76.72,76.77,34320.0,59.4579,59.4889,59.4501,59.4889,34320.0
2020-08-05 15:20:00,76.76,76.8,76.74,76.75,24064.0,59.4811,59.5121,59.4656,59.4734,24064.0
2020-08-05 15:25:00,76.76,76.8,76.74,76.75,32847.0,59.4811,59.5121,59.4656,59.4734,32847.0
2020-08-05 15:30:00,76.78,76.83,76.75,76.83,25079.0,59.4966,59.5354,59.4734,59.5354,25079.0
2020-08-05 15:35:00,76.83,76.93,76.81,76.93,42258.0,59.5354,59.6129,59.5199,59.6129,42258.0
2020-08-05 15:40:00,76.93,76.97,76.78,76.83,78066.0,59.6129,59.6439,59.4966,59.5354,78066.0
2020-08-05 15:45:00,76.83,76.84,76.8,76.81,38766.0,59.5354,59.5431,59.5121,59.5199,38766.0
2020-08-05 15:50:00,76.8,76.91,76.77,76.9,63535.0,59.5121,59.5974,59.4889,59.5896,63535.0
2020-08-05 15:55:00,76.9,77.03,76.89,76.95,164001.0,59.5896,59.6904,59.5819,59.6284,164001.0
2020-08-06 09:30:00,76.39,76.59,76.25,76.53,110315.0,59.1944,59.3494,59.0859,59.3029,110315.0
2020-08-06 09:35:00,76.58,76.8,76.53,76.77,24228.0,59.3416,59.5121,59.3029,59.4889,24228.0
2020-08-06 09:40:00,76.77,76.91,76.68,76.88,24023.0,59.4889,59.5974,59.4191,59.5741,24023.0
2020-08-06 09:45:00,76.86,76.97,76.79,76.96,13836.0,59.5586,59.6439,59.5044,59.6361,13836.0
2020-08-06 09:50:00,76.9,76.9,76.72,76.81,14481.0,59.5896,59.5896,59.4501,59.5199,14481.0
2020-08-06 09:55:00,76.85,76.99,76.78,76.82,15947.0,59.5509,59.6594,59.4966,59.5276,15947.0
2020-08-06 10:00:00,76.82,76.96,76.8,76.92,17444.0,59.5276,59.6361,59.5121,59.6051,17444.0
2020-08-06 10:05:00,76.93,76.95,76.78,76.81,4955.0,59.6129,59.6284,59.4966,59.5199,4955.0
2020-08-06 10:10:00,76.81,76.82,76.71,76.8,16206.0,59.5199,59.5276,59.4424,59.5121,16206.0
2020-08-06 10:15:00,76.8,76.9,76.79,76.9,12369.0,59.5121,59.5896,59.5044,59.5896,12369.0
2020-08-06 10:20:00,76.88,77.04,76.87,76.99,19960.0,59.5741,59.6981,59.5664,59.6594,19960.0
2020-08-06 10:25:00,76.98,77.04,76.9,76.91,11754.0,59.6516,59.6981,59.5896,59.5974,11754.0
2020-08-06 10:30:00,76.88,76.89,76.78,76.79,44043.0,59.5741,59.5819,59.4966,59.5044,44043.0
2020-08-06 10:35:00,76.78,76.78,76.48,76.63,41745.0,59.4966,59.4966,59.2642,59.3804,41745.0
2020-08-06 10:40:00,76.63,76.64,76.56,76.59,16397.0,59.3804,59.3881,59.3262,59.3494,16397.0
2020-08-06 10:45:00,76.59,76.68,76.59,76.62,26101.0,59.3494,59.4191,59.3494,59.3726,26101.0
2020-08-06 10:50:00,76.62,76.72,76.57,76.67,50458.0,59.3726,59.4501,59.3339,59.4114,50458.0
2020-08-06 10:55:00,76.67,76.81,76.66,76.72,33787.0,59.4114,59.5199,59.4036,59.4501,33787.0
2020-08-06 11:00:00,76.72,76.75,76.63,76.67,17638.0,59.4501,59.4734,59.3804,59.4114,17638.0
2020-08-06 11:05:00,76.67,76.7,76.6,76.63,30260.0,59.4114,59.4346,59.3571,59.3804,30260.0
2020-08-06 11:10:00,76.63,76.69,76.59,76.61,60746.0,59.3804,59.4269,59.3494,59.3649,60746.0
2020-08-06 11:15:00,76.62,76.67,76.45,76.57,46113.0,59.3726,59.4114,59.2409,59.3339,46113.0
2020-08-06 11:20:00,76.58,76.64,76.56,76.64,22809.0,59.3416,59.3881,59.3262,59.3881,22809.0
2020-08-06 11:25:00,76.66,76.66,76.48,76.58,43896.0,59.4036,59.4036,59.2642,59.3416,43896.0
2020-08-06 11:30:00,76.57,76.65,76.51,76.64,78906.0,59.3339,59.3959,59.2874,59.3881,78906.0
2020-08-06 11:35:00,76.62,76.68,76.59,76.63,19976.0,59.3726,59.4191,59.3494,59.3804,19976.0
2020-08-06 11:40:00,76.62,76.63,76.56,76.61,19536.0,59.3726,59.3804,59.3262,59.3649,19536.0
2020-08-06 11:45:00,76.61,76.69,76.59,76.69,17480.0,59.3649,59.4269,59.3494,59.4269,17480.0
2020-08-06 11:50:00,76.68,76.75,76.65,76.69,16913.0,59.4191,59.4734,59.3959,59.4269,16913.0
2020-08-06 11:55:00,76.69,76.75,76.68,76.69,5456.0,59.4269,59.4734,59.4191,59.4269,5456.0
2020-08-06 12:00:00,76.69,76.78,76.68,76.74,9445.0,59.4269,59.4966,59.4191,59.4656,9445.0
2020-08-06 12:05:00,76.72,76.8,76.71,76.78,8897.0,59.4501,59.5121,59.4424,59.4966,8897.0
2020-08-06 12:10:00,76.77,76.99,76.77,76.94,18076.0,59.4889,59.6594,59.4889,59.6206,18076.0
2020-08-06 12:15:00,76.95,76.97,76.88,76.9,7009.0,59.6284,59.6439,59.5741,59.5896,7009.0
2020-08-06 12:20:00,76.91,76.91,76.82,76.84,9565.0,59.5974,59.5974,59.5276,59.5431,9565.0
2020-08-06 12:25:00,76.83,76.85,76.75,76.84,16459.0,59.5354,59.5509,59.4734,59.5431,16459.0
2020-08-06 12:30:00,76.85,76.87,76.8,76.85,5615.0,59.5509,59.5664,59.5121,59.5509,5615.0
2020-08-06 12:35:00,76.84,76.88,76.8,76.88,10787.0,59.5431,59.5741,59.5121,59.5741,10787.0
2020-08-06 12:40:00,76.87,76.92,76.84,76.92,12693.0,59.5664,59.6051,59.5431,59.6051,12693.0
2020-08-06 12:45:00,76.9,76.93,76.87,76.88,49418.0,59.5896,59.6129,59.5664,59.5741,49418.0
2020-08-06 12:50:00,76.85,76.86,76.77,76.79,19204.0,59.5509,59.5586,59.4889,59.5044,19204.0
2020-08-06 12:55:00,76.81,76.88,76.79,76.83,13300.0,59.5199,59.5741,59.5044,59.5354,13300.0
2020-08-06 13:00:00,76.85,76.93,76.83,76.88,8942.0,59.5509,59.6129,59.5354,59.5741,8942.0
2020-08-06 13:05:00,76.9,76.95,76.87,76.91,8732.0,59.5896,59.6284,59.5664,59.5974,8732.0
2020-08-06 13:10:00,76.91,76.94,76.87,76.88,8162.0,59.5974,59.6206,59.5664,59.5741,8162.0
2020-08-06 13:15:00,76.9,76.93,76.87,76.89,14594.0,59.5896,59.6129,59.5664,59.5819,14594.0
2020-08-06 13:20:00,76.89,76.91,76.87,76.89,18390.0,59.5819,59.5974,59.5664,59.5819,18390.0
2020-08-06 13:25:00,76.9,76.94,76.89,76.94,8722.0,59.5896,59.6206,59.5819,59.6206,8722.0
2020-08-06 13:30:00,76.92,76.95,76.89,76.91,6577.0,59.6051,59.6284,59.5819,59.5974,6577.0
2020-08-06 13:35:00,76.9,76.97,76.89,76.92,6106.0,59.5896,59.6439,59.5819,59.6051,6106.0
2020-08-06 13:40:00,76.92,77.0,76.91,77.0,7119.0,59.6051,59.6671,59.5974,59.6671,7119.0
2020-08-06 13:45:00,76.99,77.0,76.95,77.0,9649.0,59.6594,59.6671,59.6284,59.6671,9649.0
2020-08-06 13:50:00,77.0,77.03,76.95,76.99,8621.0,59.6671,59.6904,59.6284,59.6594,8621.0
2020-08-06 13:55:00,77.0,77.0,76.94,76.98,6217.0,59.6671,59.6671,59.6206,59.6516,6217.0
2020-08-06 14:00:00,76.99,77.11,76.98,77.08,13479.0,59.6594,59.7523,59.6516,59.7291,13479.0
2020-08-06 14:05:00,77.09,77.12,77.06,77.1,16505.0,59.7368,59.7601,59.7136,59.7446,16505.0
2020-08-06 14:10:00,77.09,77.15,77.08,77.11,9892.0,59.7368,59.7833,59.7291,59.7523,9892.0
2020-08-06 14:15:00,77.11,77.12,77.07,77.07,7932.0,59.7523,59.7601,59.7213,59.7213,7932.0
2020-08-06 14:20:00,77.09,77.15,77.05,77.11,11633.0,59.7368,59.7833,59.7058,59.7523,11633.0
2020-08-06 14:25:00,77.11,77.12,77.05,77.09,8766.0,59.7523,59.7601,59.7058,59.7368,8766.0
2020-08-06 14:30:00,77.07,77.17,77.07,77.15,8765.0,59.7213,59.7988,59.7213,59.7833,8765.0
2020-08-06 14:35:00,77.15,77.18,77.12,77.13,11956.0,59.7833,59.8066,59.7601,59.7678,11956.0
2020-08-06 14:40:00,77.14,77.15,77.09,77.14,8925.0,59.7756,59.7833,59.7368,59.7756,8925.0
2020-08-06 14:45:00,77.14,77.17,77.07,77.14,23771.0,59.7756,59.7988,59.7213,59.7756,23771.0
2020-08-06 14:50:00,77.15,77.18,77.1,77.11,9855.0,59.7833,59.8066,59.7446,59.7523,9855.0
2020-08-06 14:55:00,77.1,77.13,77.07,77.11,16725.0,59.7446,59.7678,59.7213,59.7523,16725.0
2020-08-06 15:00:00,77.12,77.17,77.1,77.13,12844.0,59.7601,59.7988,59.7446,59.7678,12844.0
2020-08-06 15:05:00,77.13,77.16,77.12,77.13,9318.0,59.7678,59.7911,59.7601,59.7678,9318.0
2020-08-06 15:10:00,77.13,77.15,77.08,77.13,17844.0,59.7678,59.7833,59.7291,59.7678,17844.0
2020-08-06 15:15:00,77.13,77.19,77.11,77.16,19535.0,59.7678,59.8143,59.7523,59.7911,19535.0
2020-08-06 15:20:00,77.16,77.16,77.05,77.09,34893.0,59.7911,59.7911,59.7058,59.7368,34893.0
2020-08-06 15:25:00,77.09,77.09,77.01,77.06,20977.0,59.7368,59.7368,59.6749,59.7136,20977.0
2020-08-06 15:30:00,77.06,77.13,77.05,77.09,21789.0,59.7136,59.7678,59.7058,59.7368,21789.0
2020-08-06 15:35:00,77.09,77.15,77.08,77.12,22692.0,59.7368,59.7833,59.7291,59.7601,22692.0
2020-08-06 15:40:00,77.13,77.14,77.1,77.11,28379.0,59.7678,59.7756,59.7446,59.7523,28379.0
2020-08-06 15:45:00,77.11,77.13,77.07,77.09,29165.0,59.7523,59.7678,59.7213,59.7368,29165.0
2020-08-06 15:50:00,77.11,77.2,77.09,77.15,53218.0,59.7523,59.8221,59.7368,59.7833,53218.0
2020-08-06 15:55:00,77.16,77.17,77.06,77.13,136420.0,59.7911,59.7988,59.7136,59.7678,136420.0
2020-08-07 09:30:00,76.58,76.89,76.54,76.72,96004.0,59.3416,59.5819,59.3107,59.4501,96004.0
2020-08-07 09:35:00,76.76,76.83,76.34,76.35,26097.0,59.4811,59.5354,59.1557,59.1634,26097.0
2020-08-07 09:40:00,76.38,76.54,76.31,76.54,20890.0,59.1867,59.3107,59.1324,59.3107,20890.0
2020-08-07 09:45:00,76.53,76.57,76.38,76.47,32931.0,59.3029,59.3339,59.1867,59.2564,32931.0
2020-08-07 09:50:00,76.49,76.62,76.47,76.51,18038.0,59.2719,59.3726,59.2564,59.2874,18038.0
2020-08-07 09:55:00,76.52,76.56,76.4,76.48,24832.0,59.2952,59.3262,59.2022,59.2642,24832.0
2020-08-07 10:00:00,76.47,76.67,76.42,76.57,16732.0,59.2564,59.4114,59.2177,59.3339,16732.0
2020-08-07 10:05:00,76.59,76.64,76.53,76.55,13604.0,59.3494,59.3881,59.3029,59.3184,13604.0
2020-08-07 10:10:00,76.56,76.65,76.56,76.62,37039.0,59.3262,59.3959,59.3262,59.3726,37039.0
2020-08-07 10:15:00,76.63,76.63,76.53,76.56,40628.0,59.3804,59.3804,59.3029,59.3262,40628.0
2020-08-07 10:20:00,76.56,76.56,76.46,76.49,10954.0,59.3262,59.3262,59.2487,59.2719,10954.0
2020-08-07 10:25:00,76.49,76.51,76.37,76.38,48944.0,59.2719,59.2874,59.1789,59.1867,48944.0
2020-08-07 10:30:00,76.38,76.48,76.37,76.43,28593.0,59.1867,59.2642,59.1789,59.2254,28593.0
2020-08-07 10:35:00,76.42,76.42,76.34,76.37,30161.0,59.2177,59.2177,59.1557,59.1789,30161.0
2020-08-07 10:40:00,76.38,76.42,76.37,76.38,4359.0,59.1867,59.2177,59.1789,59.1867,4359.0
2020-08-07 10:45:00,76.39,76.4,76.28,76.35,18994.0,59.1944,59.2022,59.1092,59.1634,18994.0
2020-08-07 10:50:00,76.34,76.41,76.34,76.39,10703.0,59.1557,59.2099,59.1557,59.1944,10703.0
2020-08-07 10:55:00,76.39,76.39,76.31,76.38,10176.0,59.1944,59.1944,59.1324,59.1867,10176.0
2020-08-07 11:00:00,76.38,76.49,76.38,76.45,14887.0,59.1867,59.2719,59.1867,59.2409,14887.0
2020-08-07 11:05:00,76.45,76.47,76.36,76.42,39677.0,59.2409,59.2564,59.1712,59.2177,39677.0
2020-08-07 11:10:00,76.42,76.43,76.32,76.36,91455.0,59.2177,59.2254,59.1402,59.1712,91455.0
2020-08-07 11:15:00,76.37,76.45,76.34,76.39,17244.0,59.1789,59.2409,59.1557,59.1944,17244.0
2020-08-07 11:20:00,76.4,76.53,76.4,76.52,21820.0,59.2022,59.3029,59.2022,59.2952,21820.0
2020-08-07 11:25:00,76.51,76.55,76.5,76.54,9490.0,59.2874,59.3184,59.2797,59.3107,9490.0
2020-08-07 11:30:00,76.52,76.61,76.49,76.56,31110.0,59.2952,59.3649,59.2719,59.3262,31110.0
2020-08-07 11:35:00,76.56,76.64,76.5,76.58,44924.0,59.3262,59.3881,59.2797,59.3416,44924.0
2020-08-07 11:40:00,76.57,76.6,76.51,76.6,8869.0,59.3339,59.3571,59.2874,59.3571,8869.0
2020-08-07 11:45:00,76.63,76.68,76.6,76.62,8317.0,59.3804,59.4191,59.3571,59.3726,8317.0
2020-08-07 11:50:00,76.63,76.66,76.49,76.53,29798.0,59.3804,59.4036,59.2719,59.3029,29798.0
2020-08-07 11:55:00,76.53,76.67,76.53,76.64,12854.0,59.3029,59.4114,59.3029,59.3881,12854.0
2020-08-07 12:00:00,76.64,76.77,76.63,76.77,10892.0,59.3881,59.4889,59.3804,59.4889,10892.0
2020-08-07 12:05:00,76.8,76.87,76.79,76.84,8755.0,59.5121,59.5664,59.5044,59.5431,8755.0
2020-08-07 12:10:00,76.84,76.88,76.8,76.81,14252.0,59.5431,59.5741,59.5121,59.5199,14252.0
2020-08-07 12:15:00,76.8,76.83,76.76,76.76,14597.0,59.5121,59.5354,59.4811,59.4811,14597.0
2020-08-07 12:20:00,76.75,76.85,76.75,76.84,15644.0,59.4734,59.5509,59.4734,59.5431,15644.0
2020-08-07 12:25:00,76.84,76.88,76.8,76.85,16265.0,59.5431,59.5741,59.5121,59.5509,16265.0
2020-08-07 12:30:00,76.86,76.94,76.86,76.89,7785.0,59.5586,59.6206,59.5586,59.5819,7785.0
2020-08-07 12:35:00,76.9,76.91,76.85,76.9,7745.0,59.5896,59.5974,59.5509,59.5896,7745.0
2020-08-07 12:40:00,76.91,77.0,76.91,76.95,11696.0,59.5974,59.6671,59.5974,59.6284,11696.0
2020-08-07 12:45:00,76.96,77.03,76.95,77.0,19540.0,59.6361,59.6904,59.6284,59.6671,19540.0
2020-08-07 12:50:00,76.99,77.05,76.98,77.03,12021.0,59.6594,59.7058,59.6516,59.6904,12021.0
2020-08-07 12:55:00,77.03,77.07,77.0,77.01,11985.0,59.6904,59.7213,59.6671,59.6749,11985.0
2020-08-07 13:00:00,77.02,77.09,77.01,77.02,27343.0,59.6826,59.7368,59.6749,59.6826,27343.0
2020-08-07 13:05:00,77.02,77.04,76.92,76.98,15285.0,59.6826,59.6981,59.6051,59.6516,15285.0
2020-08-07 13:10:00,76.97,77.11,76.94,77.11,16677.0,59.6439,59.7523,59.6206,59.7523,16677.0
2020-08-07 13:15:00,77.09,77.18,77.09,77.16,25827.0,59.7368,59.8066,59.7368,59.7911,25827.0
2020-08-07 13:20:00,77.14,77.15,77.08,77.11,19459.0,59.7756,59.7833,59.7291,59.7523,19459.0
2020-08-07 13:25:00,77.11,77.11,77.03,77.06,13314.0,59.7523,59.7523,59.6904,59.7136,13314.0
2020-08-07 13:30:00,77.06,77.08,76.98,77.0,16986.0,59.7136,59.7291,59.6516,59.6671,16986.0
2020-08-07 13:35:00,77.0,77.04,76.95,76.97,24345.0,59.6671,59.6981,59.6284,59.6439,24345.0
2020-08-07 13:40:00,76.97,77.01,76.91,77.01,14607.0,59.6439,59.6749,59.5974,59.6749,14607.0
2020-08-07 13:45:00,77.0,77.13,77.0,77.06,16608.0,59.6671,59.7678,59.6671,59.7136,16608.0
2020-08-07 13:50:00,77.07,77.07,77.01,77.03,6329.0,59.7213,59.7213,59.6749,59.6904,6329.0
2020-08-07 13:55:00,77.04,77.07,77.01,77.01,13607.0,59.6981,59.7213,59.6749,59.6749,13607.0
2020-08-07 14:00:00,77.01,77.06,77.0,77.03,18529.0,59.6749,59.7136,59.6671,59.6904,18529.0
2020-08-07 14:05:00,77.02,77.05,76.95,77.04,18738.0,59.6826,59.7058,59.6284,59.6981,18738.0
2020-08-07 14:10:00,77.05,77.11,77.04,77.06,16641.0,59.7058,59.7523,59.6981,59.7136,16641.0
2020-08-07 14:15:00,77.06,77.08,76.97,77.01,24037.0,59.7136,59.7291,59.6439,59.6749,24037.0
2020-08-07 14:20:00,77.03,77.19,77.02,77.18,19479.0,59.6904,59.8143,59.6826,59.8066,19479.0
2020-08-07 14:25:00,77.18,77.22,77.12,77.16,14864.0,59.8066,59.8376,59.7601,59.7911,14864.0
2020-08-07 14:30:00,77.15,77.2,77.12,77.2,21470.0,59.7833,59.8221,59.7601,59.8221,21470.0
2020-08-07 14:35:00,77.25,77.28,77.19,77.19,10416.0,59.8608,59.8841,59.8143,59.8143,10416.0
2020-08-07 14:40:00,77.17,77.22,77.08,77.09,31471.0,59.7988,59.8376,59.7291,59.7368,31471.0
2020-08-07 14:45:00,77.09,77.11,77.06,77.09,21074.0,59.7368,59.7523,59.7136,59.7368,21074.0
2020-08-07 14:50:00,77.09,77.11,77.03,77.03,18009.0,59.7368,59.7523,59.6904,59.6904,18009.0
2020-08-07 14:55:00,77.04,77.06,77.03,77.05,11208.0,59.6981,59.7136,59.6904,59.7058,11208.0
2020-08-07 15:00:00,77.03,77.05,77.0,77.01,57420.0,59.6904,59.7058,59.6671,59.6749,57420.0
2020-08-07 15:05:00,77.02,77.14,77.0,77.11,13496.0,59.6826,59.7756,59.6671,59.7523,13496.0
2020-08-07 15:10:00,77.11,77.16,77.05,77.09,26994.0,59.7523,59.7911,59.7058,59.7368,26994.0
2020-08-07 15:15:00,77.11,77.2,77.11,77.12,14737.0,59.7523,59.8221,59.7523,59.7601,14737.0
2020-08-07 15:20:00,77.13,77.17,77.11,77.13,10600.0,59.7678,59.7988,59.7523,59.7678,10600.0
2020-08-07 15:25:00,77.14,77.2,77.11,77.19,27076.0,59.7756,59.8221,59.7523,59.8143,27076.0
2020-08-07 15:30:00,77.2,77.21,77.09,77.17,21706.0,59.8221,59.8298,59.7368,59.7988,21706.0
2020-08-07 15:35:00,77.17,77.21,77.14,77.19,18790.0,59.7988,59.8298,59.7756,59.8143,18790.0
2020-08-07 15:40:00,77.19,77.35,77.16,77.33,29055.0,59.8143,59.9383,59.7911,59.9228,29055.0
2020-08-07 15:45:00,77.37,77.51,77.35,77.47,69269.0,59.9538,60.0623,59.9383,60.0313,69269.0
2020-08-07 15:50:00,77.47,77.51,77.35,77.41,51311.0,60.0313,60.0623,59.9383,59.9848,51311.0
2020-08-07 15:55:00,77.42,77.51,77.37,77.5,133483.0,59.9926,60.0623,59.9538,60.0546,133483.0
2020-08-10 09:30:00,77.36,77.55,77.26,77.42,70173.0,59.9461,60.0933,59.8686,59.9926,70173.0
2020-08-10 09:35:00,77.42,77.65,77.39,77.59,35962.0,59.9926,60.1708,59.9693,60.1243,35962.0
2020-08-10 09:40:00,77.61,77.73,77.5,77.73,49760.0,60.1398,60.2328,60.0546,60.2328,49760.0
2020-08-10 09:45:00,77.72,77.87,77.62,77.85,29762.0,60.225,60.3413,60.1475,60.3258,29762.0
2020-08-10 09:50:00,77.85,78.06,77.83,77.96,18569.0,60.3258,60.4885,60.3103,60.411,18569.0
2020-08-10 09:55:00,77.99,78.28,77.99,78.26,29240.0,60.4343,60.659,60.4343,60.6435,29240.0
2020-08-10 10:00:00,78.29,78.29,78.11,78.19,29870.0,60.6667,60.6667,60.5272,60.5892,29870.0
2020-08-10 10:05:00,78.22,78.33,78.15,78.31,17437.0,60.6125,60.6977,60.5582,60.6822,17437.0
2020-08-10 10:10:00,78.33,78.4,78.24,78.31,13086.0,60.6977,60.752,60.628,60.6822,13086.0
2020-08-10 10:15:00,78.34,78.41,78.3,78.35,12852.0,60.7055,60.7597,60.6745,60.7132,12852.0
2020-08-10 10:20:00,78.35,78.44,78.3,78.4,18642.0,60.7132,60.783,60.6745,60.752,18642.0
2020-08-10 10:25:00,78.42,78.46,78.29,78.29,13746.0,60.7675,60.7985,60.6667,60.6667,13746.0
2020-08-10 10:30:00,78.29,78.34,78.21,78.21,16876.0,60.6667,60.7055,60.6047,60.6047,16876.0
2020-08-10 10:35:00,78.22,78.24,78.15,78.19,19891.0,60.6125,60.628,60.5582,60.5892,19891.0
2020-08-10 10:40:00,78.2,78.2,78.11,78.2,18955.0,60.597,60.597,60.5272,60.597,18955.0
2020-08-10 10:45:00,78.18,78.24,78.04,78.09,65327.0,60.5815,60.628,60.473,60.5117,65327.0
2020-08-10 10:50:00,78.06,78.12,77.96,78.08,18533.0,60.4885,60.535,60.411,60.504,18533.0
2020-08-10 10:55:00,78.09,78.14,78.01,78.01,13907.0,60.5117,60.5505,60.4498,60.4498,13907.0
2020-08-10 11:00:00,78.0,78.07,77.98,78.0,9518.0,60.442,60.4962,60.4265,60.442,9518.0
2020-08-10 11:05:00,78.0,78.14,77.97,78.09,22315.0,60.442,60.5505,60.4188,60.5117,22315.0
2020-08-10 11:10:00,78.09,78.17,78.0,78.12,19000.0,60.5117,60.5737,60.442,60.535,19000.0
2020-08-10 11:15:00,78.1,78.13,77.98,77.98,18906.0,60.5195,60.5427,60.4265,60.4265,18906.0
2020-08-10 11:20:00,77.98,78.01,77.93,78.01,16437.0,60.4265,60.4498,60.3878,60.4498,16437.0
2020-08-10 11:25:00,78.01,78.09,77.94,77.94,13430.0,60.4498,60.5117,60.3955,60.3955,13430.0
2020-08-10 11:30:00,77.95,77.99,77.89,77.99,20675.0,60.4033,60.4343,60.3568,60.4343,20675.0
2020-08-10 11:35:00,77.98,78.04,77.92,78.0,13827.0,60.4265,60.473,60.38,60.442,13827.0
2020-08-10 11:40:00,78.01,78.1,78.0,78.1,11182.0,60.4498,60.5195,60.442,60.5195,11182.0
2020-08-10 11:45:00,78.1,78.11,78.02,78.02,15099.0,60.5195,60.5272,60.4575,60.4575,15099.0
2020-08-10 11:50:00,78.01,78.01,77.92,77.92,13566.0,60.4498,60.4498,60.38,60.38,13566.0
2020-08-10 11:55:00,77.93,77.97,77.88,77.96,18138.0,60.3878,60.4188,60.349,60.411,18138.0
2020-08-10 12:00:00,77.97,78.01,77.95,77.99,8919.0,60.4188,60.4498,60.4033,60.4343,8919.0
2020-08-10 12:05:00,77.99,78.04,77.97,77.98,9458.0,60.4343,60.473,60.4188,60.4265,9458.0
2020-08-10 12:10:00,77.98,78.03,77.96,77.98,9550.0,60.4265,60.4652,60.411,60.4265,9550.0
2020-08-10 12:15:00,77.99,78.0,77.89,77.9,10011.0,60.4343,60.442,60.3568,60.3645,10011.0
2020-08-10 12:20:00,77.9,77.93,77.88,77.89,17242.0,60.3645,60.3878,60.349,60.3568,17242.0
2020-08-10 12:25:00,77.89,77.93,77.89,77.92,8718.0,60.3568,60.3878,60.3568,60.38,8718.0
2020-08-10 12:30:00,77.91,77.95,77.91,77.93,8066.0,60.3723,60.4033,60.3723,60.3878,8066.0
2020-08-10 12:35:00,77.92,77.97,77.91,77.92,12904.0,60.38,60.4188,60.3723,60.38,12904.0
2020-08-10 12:40:00,77.92,77.96,77.89,77.92,10240.0,60.38,60.411,60.3568,60.38,10240.0
2020-08-10 12:45:00,77.93,77.93,77.82,77.82,15706.0,60.3878,60.3878,60.3025,60.3025,15706.0
2020-08-10 12:50:00,77.82,77.83,77.7,77.73,6970.0,60.3025,60.3103,60.2095,60.2328,6970.0
2020-08-10 12:55:00,77.72,77.72,77.66,77.67,6012.0,60.225,60.225,60.1785,60.1863,6012.0
2020-08-10 13:00:00,77.67,77.75,77.67,77.73,9290.0,60.1863,60.2483,60.1863,60.2328,9290.0
2020-08-10 13:05:00,77.73,77.74,77.62,77.62,13901.0,60.2328,60.2405,60.1475,60.1475,13901.0
2020-08-10 13:10:00,77.61,77.65,77.58,77.65,6795.0,60.1398,60.1708,60.1165,60.1708,6795.0
2020-08-10 13:15:00,77.66,77.71,77.65,77.68,11886.0,60.1785,60.2173,60.1708,60.194,11886.0
2020-08-10 13:20:00,77.69,77.7,77.65,77.69,13763.0,60.2018,60.2095,60.1708,60.2018,13763.0
2020-08-10 13:25:00,77.68,77.8,77.66,77.79,15437.0,60.194,60.287,60.1785,60.2793,15437.0
2020-08-10 13:30:00,77.8,77.84,77.79,77.81,10808.0,60.287,60.318,60.2793,60.2948,10808.0
2020-08-10 13:35:00,77.82,77.88,77.81,77.87,9173.0,60.3025,60.349,60.2948,60.3413,9173.0
2020-08-10 13:40:00,77.86,77.91,77.85,77.89,12891.0,60.3335,60.3723,60.3258,60.3568,12891.0
2020-08-10 13:45:00,77.9,77.98,77.89,77.98,14145.0,60.3645,60.4265,60.3568,60.4265,14145.0
2020-08-10 13:50:00,77.99,78.02,77.97,78.01,11916.0,60.4343,60.4575,60.4188,60.4498,11916.0
2020-08-10 13:55:00,78.01,78.02,77.94,78.02,32117.0,60.4498,60.4575,60.3955,60.4575,32117.0
2020-08-10 14:00:00,78.03,78.07,78.01,78.05,16507.0,60.4652,60.4962,60.4498,60.4807,16507.0
2020-08-10 14:05:00,78.05,78.06,78.02,78.04,13021.0,60.4807,60.4885,60.4575,60.473,13021.0
2020-08-10 14:10:00,78.05,78.08,78.05,78.06,13159.0,60.4807,60.504,60.4807,60.4885,13159.0
2020-08-10 14:15:00,78.05,78.08,78.01,78.08,11687.0,60.4807,60.504,60.4498,60.504,11687.0
2020-08-10 14:20:00,78.08,78.08,78.04,78.06,11918.0,60.504,60.504,60.473,60.4885,11918.0
2020-08-10 14:25:00,78.06,78.1,78.05,78.09,15176.0,60.4885,60.5195,60.4807,60.5117,15176.0
2020-08-10 14:30:00,78.08,78.11,78.07,78.1,14133.0,60.504,60.5272,60.4962,60.5195,14133.0
2020-08-10 14:35:00,78.11,78.11,78.06,78.06,12999.0,60.5272,60.5272,60.4885,60.4885,12999.0
2020-08-10 14:40:00,78.06,78.14,78.0,78.06,21418.0,60.4885,60.5505,60.442,60.4885,21418.0
2020-08-10 14:45:00,78.07,78.21,78.07,78.21,19312.0,60.4962,60.6047,60.4962,60.6047,19312.0
2020-08-10 14:50:00,78.22,78.24,78.21,78.22,10136.0,60.6125,60.628,60.6047,60.6125,10136.0
2020-08-10 14:55:00,78.23,78.26,78.18,78.23,22259.0,60.6202,60.6435,60.5815,60.6202,22259.0
2020-08-10 15:00:00,78.25,78.27,78.22,78.27,12654.0,60.6357,60.6512,60.6125,60.6512,12654.0
2020-08-10 15:05:00,78.27,78.38,78.26,78.38,44762.0,60.6512,60.7365,60.6435,60.7365,44762.0
2020-08-10 15:10:00,78.37,78.37,78.28,78.3,27095.0,60.7287,60.7287,60.659,60.6745,27095.0
2020-08-10 15:15:00,78.29,78.31,78.24,78.3,15377.0,60.6667,60.6822,60.628,60.6745,15377.0
2020-08-10 15:20:00,78.3,78.37,78.28,78.35,18703.0,60.6745,60.7287,60.659,60.7132,18703.0
2020-08-10 15:25:00,78.34,78.36,78.3,78.33,29586.0,60.7055,60.721,60.6745,60.6977,29586.0
2020-08-10 15:30:00,78.33,78.36,78.28,78.29,27519.0,60.6977,60.721,60.659,60.6667,27519.0
2020-08-10 15:35:00,78.29,78.29,78.23,78.26,27348.0,60.6667,60.6667,60.6202,60.6435,27348.0
2020-08-10 15:40:00,78.26,78.27,78.08,78.08,51714.0,60.6435,60.6512,60.504,60.504,51714.0
2020-08-10 15:45:00,78.08,78.19,78.06,78.12,56030.0,60.504,60.5892,60.4885,60.535,56030.0
2020-08-10 15:50:00,78.13,78.29,78.09,78.27,103819.0,60.5427,60.6667,60.5117,60.6512,103819.0
2020-08-10 15:55:00,78.28,78.41,78.2,78.36,193977.0,60.659,60.7597,60.597,60.721,193977.0
2020-08-11 09:30:00,79.4,79.91,78.95,79.68,133842.0,61.5269,61.9221,61.1782,61.7438,133842.0
2020-08-11 09:35:00,79.69,79.85,79.35,79.35,35797.0,61.7516,61.8756,61.4881,61.4881,35797.0
2020-08-11 09:40:00,79.34,79.41,79.02,79.1,29323.0,61.4804,61.5346,61.2324,61.2944,29323.0
2020-08-11 09:45:00,79.08,79.33,79.08,79.3,35140.0,61.2789,61.4726,61.2789,61.4494,35140.0
2020-08-11 09:50:00,79.29,79.3,78.93,78.96,20107.0,61.4416,61.4494,61.1627,61.1859,20107.0
2020-08-11 09:55:00,78.96,79.13,78.94,78.98,14880.0,61.1859,61.3176,61.1704,61.2014,14880.0
2020-08-11 10:00:00,78.98,79.19,78.95,79.19,20404.0,61.2014,61.3641,61.1782,61.3641,20404.0
2020-08-11 10:05:00,79.18,79.18,78.97,78.97,29006.0,61.3564,61.3564,61.1937,61.1937,29006.0
2020-08-11 10:10:00,78.99,79.02,78.74,78.78,17667.0,61.2092,61.2324,61.0154,61.0464,17667.0
2020-08-11 10:15:00,78.77,78.81,78.62,78.68,19993.0,61.0387,61.0697,60.9224,60.9689,19993.0
2020-08-11 10:20:00,78.67,78.76,78.63,78.73,13601.0,60.9612,61.0309,60.9302,61.0077,13601.0
2020-08-11 10:25:00,78.71,78.73,78.58,78.66,19778.0,60.9922,61.0077,60.8914,60.9534,19778.0
2020-08-11 10:30:00,78.67,78.67,78.62,78.65,15458.0,60.9612,60.9612,60.9224,60.9457,15458.0
2020-08-11 10:35:00,78.65,78.71,78.63,78.66,10100.0,60.9457,60.9922,60.9302,60.9534,10100.0
2020-08-11 10:40:00,78.65,78.77,78.64,78.73,14625.0,60.9457,61.0387,60.9379,61.0077,14625.0
2020-08-11 10:45:00,78.75,78.85,78.74,78.85,29661.0,61.0232,61.1007,61.0154,61.1007,29661.0
2020-08-11 10:50:00,78.86,78.9,78.8,78.9,19294.0,61.1084,61.1394,61.0619,61.1394,19294.0
2020-08-11 10:55:00,78.91,79.08,78.9,79.08,17382.0,61.1472,61.2789,61.1394,61.2789,17382.0
2020-08-11 11:00:00,79.07,79.19,79.02,79.14,28713.0,61.2711,61.3641,61.2324,61.3254,28713.0
2020-08-11 11:05:00,79.13,79.21,79.01,79.01,22688.0,61.3176,61.3796,61.2246,61.2246,22688.0
2020-08-11 11:10:00,79.01,79.08,78.88,78.89,28556.0,61.2246,61.2789,61.1239,61.1317,28556.0
2020-08-11 11:15:00,78.84,78.91,78.8,78.82,20145.0,61.0929,61.1472,61.0619,61.0774,20145.0
2020-08-11 11:20:00,78.81,78.85,78.75,78.81,13899.0,61.0697,61.1007,61.0232,61.0697,13899.0
2020-08-11 11:25:00,78.81,79.0,78.74,78.97,16034.0,61.0697,61.2169,61.0154,61.1937,16034.0
2020-08-11 11:30:00,78.97,79.01,78.8,78.88,11463.0,61.1937,61.2246,61.0619,61.1239,11463.0
2020-08-11 11:35:00,78.86,78.89,78.75,78.77,14719.0,61.1084,61.1317,61.0232,61.0387,14719.0
2020-08-11 11:40:00,78.76,78.86,78.76,78.84,8002.0,61.0309,61.1084,61.0309,61.0929,8002.0
2020-08-11 11:45:00,78.84,78.85,78.77,78.78,14549.0,61.0929,61.1007,61.0387,61.0464,14549.0
2020-08-11 11:50:00,78.79,78.86,78.79,78.81,12291.0,61.0542,61.1084,61.0542,61.0697,12291.0
2020-08-11 11:55:00,78.81,78.89,78.8,78.84,16998.0,61.0697,61.1317,61.0619,61.0929,16998.0
2020-08-11 12:00:00,78.85,78.87,78.76,78.82,13648.0,61.1007,61.1162,61.0309,61.0774,13648.0
2020-08-11 12:05:00,78.83,78.95,78.82,78.9,12029.0,61.0852,61.1782,61.0774,61.1394,12029.0
2020-08-11 12:10:00,78.89,78.97,78.89,78.9,11606.0,61.1317,61.1937,61.1317,61.1394,11606.0
2020-08-11 12:15:00,78.89,78.92,78.82,78.82,12668.0,61.1317,61.1549,61.0774,61.0774,12668.0
2020-08-11 12:20:00,78.81,78.84,78.7,78.71,15929.0,61.0697,61.0929,60.9844,60.9922,15929.0
2020-08-11 12:25:00,78.69,78.77,78.68,78.75,10821.0,60.9767,61.0387,60.9689,61.0232,10821.0
2020-08-11 12:30:00,78.77,78.82,78.75,78.82,8703.0,61.0387,61.0774,61.0232,61.0774,8703.0
2020-08-11 12:35:00,78.8,78.83,78.73,78.75,10990.0,61.0619,61.0852,61.0077,61.0232,10990.0
2020-08-11 12:40:00,78.76,78.8,78.66,78.66,22489.0,61.0309,61.0619,60.9534,60.9534,22489.0
2020-08-11 12:45:00,78.68,78.73,78.62,78.71,8495.0,60.9689,61.0077,60.9224,60.9922,8495.0
2020-08-11 12:50:00,78.72,78.77,78.69,78.72,9474.0,60.9999,61.0387,60.9767,60.9999,9474.0
2020-08-11 12:55:00,78.73,78.75,78.69,78.71,13357.0,61.0077,61.0232,60.9767,60.9922,13357.0
2020-08-11 13:00:00,78.73,78.78,78.71,78.78,8048.0,61.0077,61.0464,60.9922,61.0464,8048.0
2020-08-11 13:05:00,78.76,78.79,78.75,78.77,8115.0,61.0309,61.0542,61.0232,61.0387,8115.0
2020-08-11 13:10:00,78.76,78.89,78.76,78.88,11215.0,61.0309,61.1317,61.0309,61.1239,11215.0
2020-08-11 13:15:00,78.89,78.98,78.88,78.96,8762.0,61.1317,61.2014,61.1239,61.1859,8762.0
2020-08-11 13:20:00,78.97,79.01,78.91,78.91,26848.0,61.1937,61.2246,61.1472,61.1472,26848.0
2020-08-11 13:25:00,78.91,79.05,78.91,79.02,8753.0,61.1472,61.2556,61.1472,61.2324,8753.0
2020-08-11 13:30:00,79.0,79.05,78.99,79.03,9918.0,61.2169,61.2556,61.2092,61.2401,9918.0
2020-08-11 13:35:00,79.05,79.07,78.96,79.01,28600.0,61.2556,61.2711,61.1859,61.2246,28600.0
2020-08-11 13:40:00,79.0,79.02,78.96,79.01,9335.0,61.2169,61.2324,61.1859,61.2246,9335.0
2020-08-11 13:45:00,79.02,79.07,79.01,79.04,10030.0,61.2324,61.2711,61.2246,61.2479,10030.0
2020-08-11 13:50:00,79.04,79.05,79.02,79.04,6237.0,61.2479,61.2556,61.2324,61.2479,6237.0
2020-08-11 13:55:00,79.03,79.04,79.01,79.04,8911.0,61.2401,61.2479,61.2246,61.2479,8911.0
2020-08-11 14:00:00,79.04,79.06,78.94,78.95,17547.0,61.2479,61.2634,61.1704,61.1782,17547.0
2020-08-11 14:05:00,78.95,78.96,78.93,78.94,15622.0,61.1782,61.1859,61.1627,61.1704,15622.0
2020-08-11 14:10:00,78.94,79.03,78.93,78.99,13363.0,61.1704,61.2401,61.1627,61.2092,13363.0
2020-08-11 14:15:00,79.0,79.04,78.93,79.0,14733.0,61.2169,61.2479,61.1627,61.2169,14733.0
2020-08-11 14:20:00,79.0,79.03,78.97,78.99,13787.0,61.2169,61.2401,61.1937,61.2092,13787.0
2020-08-11 14:25:00,78.98,78.99,78.88,78.89,14907.0,61.2014,61.2092,61.1239,61.1317,14907.0
2020-08-11 14:30:00,78.9,78.96,78.89,78.92,14786.0,61.1394,61.1859,61.1317,61.1549,14786.0
2020-08-11 14:35:00,78.91,78.93,78.81,78.85,14322.0,61.1472,61.1627,61.0697,61.1007,14322.0
2020-08-11 14:40:00,78.86,78.89,78.81,78.84,18283.0,61.1084,61.1317,61.0697,61.0929,18283.0
2020-08-11 14:45:00,78.85,78.85,78.73,78.74,17170.0,61.1007,61.1007,61.0077,61.0154,17170.0
2020-08-11 14:50:00,78.73,78.84,78.73,78.84,16690.0,61.0077,61.0929,61.0077,61.0929,16690.0
2020-08-11 14:55:00,78.82,78.85,78.8,78.83,16104.0,61.0774,61.1007,61.0619,61.0852,16104.0
2020-08-11 15:00:00,78.85,78.86,78.76,78.82,13617.0,61.1007,61.1084,61.0309,61.0774,13617.0
2020-08-11 15:05:00,78.83,78.91,78.81,78.85,27983.0,61.0852,61.1472,61.0697,61.1007,27983.0
2020-08-11 15:10:00,78.84,78.95,78.8,78.8,23771.0,61.0929,61.1782,61.0619,61.0619,23771.0
2020-08-11 15:15:00,78.79,78.8,78.42,78.47,38001.0,61.0542,61.0619,60.7675,60.8062,38001.0
2020-08-11 15:20:00,78.46,78.56,78.43,78.43,22081.0,60.7985,60.8759,60.7752,60.7752,22081.0
2020-08-11 15:25:00,78.44,78.61,78.44,78.6,30287.0,60.783,60.9147,60.783,60.9069,30287.0
2020-08-11 15:30:00,78.59,78.61,78.44,78.45,82269.0,60.8992,60.9147,60.783,60.7907,82269.0
2020-08-11 15:35:00,78.45,78.58,78.45,78.56,49559.0,60.7907,60.8914,60.7907,60.8759,49559.0
2020-08-11 15:40:00,78.57,78.65,78.57,78.62,61314.0,60.8837,60.9457,60.8837,60.9224,61314.0
2020-08-11 15:45:00,78.62,78.63,78.42,78.57,79495.0,60.9224,60.9302,60.7675,60.8837,79495.0
2020-08-11 15:50:00,78.58,78.69,78.54,78.65,228655.0,60.8914,60.9767,60.8604,60.9457,228655.0
2020-08-11 15:55:00,78.67,78.82,78.63,78.73,411635.0,60.9612,61.0774,60.9302,61.0077,411635.0
2020-08-12 09:30:00,79.31,79.8,79.0,79.64,164319.0,61.4571,61.8368,61.2169,61.7128,164319.0
2020-08-12 09:35:00,79.58,79.61,79.36,79.48,54586.0,61.6663,61.6896,61.4959,61.5889,54586.0
2020-08-12 09:40:00,79.47,79.74,79.45,79.72,77531.0,61.5811,61.7903,61.5656,61.7748,77531.0
2020-08-12 09:45:00,79.72,79.72,79.51,79.53,60775.0,61.7748,61.7748,61.6121,61.6276,60775.0
2020-08-12 09:50:00,79.54,79.54,79.09,79.28,46119.0,61.6353,61.6353,61.2866,61.4339,46119.0
2020-08-12 09:55:00,79.2,79.4,79.12,79.29,33594.0,61.3719,61.5269,61.3099,61.4416,33594.0
2020-08-12 10:00:00,79.29,79.54,79.27,79.54,35546.0,61.4416,61.6353,61.4261,61.6353,35546.0
2020-08-12 10:05:00,79.55,79.55,79.43,79.44,30731.0,61.6431,61.6431,61.5501,61.5579,30731.0
2020-08-12 10:10:00,79.43,79.47,79.32,79.37,24318.0,61.5501,61.5811,61.4649,61.5036,24318.0
2020-08-12 10:15:00,79.39,79.52,79.39,79.48,23048.0,61.5191,61.6198,61.5191,61.5889,23048.0
2020-08-12 10:20:00,79.48,79.51,79.42,79.49,34958.0,61.5889,61.6121,61.5424,61.5966,34958.0
2020-08-12 10:25:00,79.5,79.51,79.44,79.51,39536.0,61.6043,61.6121,61.5579,61.6121,39536.0
2020-08-12 10:30:00,79.49,79.52,79.4,79.47,56375.0,61.5966,61.6198,61.5269,61.5811,56375.0
2020-08-12 10:35:00,79.49,79.52,79.24,79.33,46816.0,61.5966,61.6198,61.4029,61.4726,46816.0
2020-08-12 10:40:00,79.33,79.42,79.31,79.37,26127.0,61.4726,61.5424,61.4571,61.5036,26127.0
2020-08-12 10:45:00,79.37,79.39,79.24,79.25,32774.0,61.5036,61.5191,61.4029,61.4106,32774.0
2020-08-12 10:50:00,79.24,79.34,79.17,79.23,42360.0,61.4029,61.4804,61.3486,61.3951,42360.0
2020-08-12 10:55:00,79.23,79.32,79.17,79.26,31646.0,61.3951,61.4649,61.3486,61.4184,31646.0
2020-08-12 11:00:00,79.26,79.52,79.23,79.51,28297.0,61.4184,61.6198,61.3951,61.6121,28297.0
2020-08-12 11:05:00,79.5,79.58,79.43,79.57,46188.0,61.6043,61.6663,61.5501,61.6586,46188.0
2020-08-12 11:10:00,79.58,79.59,79.37,79.4,50516.0,61.6663,61.6741,61.5036,61.5269,50516.0
2020-08-12 11:15:00,79.4,79.44,79.33,79.36,56497.0,61.5269,61.5579,61.4726,61.4959,56497.0
2020-08-12 11:20:00,79.36,79.44,79.31,79.36,41878.0,61.4959,61.5579,61.4571,61.4959,41878.0
2020-08-12 11:25:00,79.37,79.39,79.28,79.29,44620.0,61.5036,61.5191,61.4339,61.4416,44620.0
2020-08-12 11:30:00,79.29,79.42,79.27,79.42,38159.0,61.4416,61.5424,61.4261,61.5424,38159.0
2020-08-12 11:35:00,79.4,79.43,79.36,79.39,28126.0,61.5269,61.5501,61.4959,61.5191,28126.0
2020-08-12 11:40:00,79.38,79.39,79.25,79.33,40624.0,61.5114,61.5191,61.4106,61.4726,40624.0
2020-08-12 11:45:00,79.32,79.43,79.32,79.38,31184.0,61.4649,61.5501,61.4649,61.5114,31184.0
2020-08-12 11:50:00,79.38,79.41,79.31,79.4,25328.0,61.5114,61.5346,61.4571,61.5269,25328.0
2020-08-12 11:55:00,79.4,79.48,79.37,79.48,25923.0,61.5269,61.5889,61.5036,61.5889,25923.0
2020-08-12 12:00:00,79.48,79.56,79.47,79.52,79602.0,61.5889,61.6508,61.5811,61.6198,79602.0
2020-08-12 12:05:00,79.52,79.61,79.51,79.58,26187.0,61.6198,61.6896,61.6121,61.6663,26187.0
2020-08-12 12:10:00,79.59,79.63,79.55,79.55,31308.0,61.6741,61.7051,61.6431,61.6431,31308.0
2020-08-12 12:15:00,79.55,79.65,79.54,79.61,30920.0,61.6431,61.7206,61.6353,61.6896,30920.0
2020-08-12 12:20:00,79.61,79.67,79.59,79.63,29104.0,61.6896,61.7361,61.6741,61.7051,29104.0
2020-08-12 12:25:00,79.64,79.76,79.63,79.76,25637.0,61.7128,61.8058,61.7051,61.8058,25637.0
2020-08-12 12:30:00,79.76,79.79,79.63,79.67,25114.0,61.8058,61.8291,61.7051,61.7361,25114.0
2020-08-12 12:35:00,79.65,79.67,79.56,79.64,18678.0,61.7206,61.7361,61.6508,61.7128,18678.0
2020-08-12 12:40:00,79.63,79.65,79.53,79.54,15487.0,61.7051,61.7206,61.6276,61.6353,15487.0
2020-08-12 12:45:00,79.54,79.67,79.54,79.66,24972.0,61.6353,61.7361,61.6353,61.7283,24972.0
2020-08-12 12:50:00,79.65,79.78,79.65,79.76,64408.0,61.7206,61.8213,61.7206,61.8058,64408.0
2020-08-12 12:55:00,79.76,79.85,79.54,79.56,100676.0,61.8058,61.8756,61.6353,61.6508,100676.0
2020-08-12 13:00:00,79.57,79.76,79.57,79.65,23269.0,61.6586,61.8058,61.6586,61.7206,23269.0
2020-08-12 13:05:00,79.65,79.73,79.64,79.67,34887.0,61.7206,61.7826,61.7128,61.7361,34887.0
2020-08-12 13:10:00,79.67,79.68,79.63,79.65,35584.0,61.7361,61.7438,61.7051,61.7206,35584.0
2020-08-12 13:15:00,79.65,79.67,79.56,79.59,54447.0,61.7206,61.7361,61.6508,61.6741,54447.0
2020-08-12 13:20:00,79.6,79.64,79.58,79.62,28572.0,61.6818,61.7128,61.6663,61.6973,28572.0
2020-08-12 13:25:00,79.62,79.64,79.54,79.64,40596.0,61.6973,61.7128,61.6353,61.7128,40596.0
2020-08-12 13:30:00,79.64,79.75,79.64,79.75,33313.0,61.7128,61.7981,61.7128,61.7981,33313.0
2020-08-12 13:35:00,79.75,79.83,79.73,79.81,28940.0,61.7981,61.8601,61.7826,61.8446,28940.0
2020-08-12 13:40:00,79.81,79.88,79.78,79.84,63442.0,61.8446,61.8988,61.8213,61.8678,63442.0
2020-08-12 13:45:00,79.84,79.93,79.82,79.91,23289.0,61.8678,61.9376,61.8523,61.9221,23289.0
2020-08-12 13:50:00,79.91,79.95,79.88,79.9,29978.0,61.9221,61.9531,61.8988,61.9143,29978.0
2020-08-12 13:55:00,79.91,79.93,79.89,79.92,29498.0,61.9221,61.9376,61.9066,61.9298,29498.0
2020-08-12 14:00:00,79.92,79.95,79.89,79.92,35019.0,61.9298,61.9531,61.9066,61.9298,35019.0
2020-08-12 14:05:00,79.91,79.93,79.85,79.89,49256.0,61.9221,61.9376,61.8756,61.9066,49256.0
2020-08-12 14:10:00,79.9,79.96,79.89,79.94,42516.0,61.9143,61.9608,61.9066,61.9453,42516.0
2020-08-12 14:15:00,79.96,79.96,79.86,79.94,45985.0,61.9608,61.9608,61.8833,61.9453,45985.0
2020-08-12 14:20:00,79.95,79.97,79.91,79.95,30092.0,61.9531,61.9686,61.9221,61.9531,30092.0
2020-08-12 14:25:00,79.96,79.97,79.89,79.97,35982.0,61.9608,61.9686,61.9066,61.9686,35982.0
2020-08-12 14:30:00,79.97,79.99,79.93,79.99,36347.0,61.9686,61.984,61.9376,61.984,36347.0
2020-08-12 14:35:00,79.99,80.0,79.96,79.98,40982.0,61.984,61.9918,61.9608,61.9763,40982.0
2020-08-12 14:40:00,79.98,80.06,79.97,80.03,136396.0,61.9763,62.0383,61.9686,62.015,136396.0
2020-08-12 14:45:00,80.03,80.04,79.86,79.86,73292.0,62.015,62.0228,61.8833,61.8833,73292.0
2020-08-12 14:50:00,79.85,80.02,79.8,80.0,39367.0,61.8756,62.0073,61.8368,61.9918,39367.0
2020-08-12 14:55:00,80.0,80.04,79.96,79.97,36498.0,61.9918,62.0228,61.9608,61.9686,36498.0
2020-08-12 15:00:00,79.97,80.03,79.94,79.98,24691.0,61.9686,62.015,61.9453,61.9763,24691.0
2020-08-12 15:05:00,79.98,80.0,79.9,79.94,35068.0,61.9763,61.9918,61.9143,61.9453,35068.0
2020-08-12 15:10:00,79.94,80.01,79.92,80.01,37882.0,61.9453,61.9995,61.9298,61.9995,37882.0
2020-08-12 15:15:00,79.99,80.05,79.98,79.99,26930.0,61.984,62.0305,61.9763,61.984,26930.0
2020-08-12 15:20:00,79.98,80.06,79.98,80.01,26121.0,61.9763,62.0383,61.9763,61.9995,26121.0
2020-08-12 15:25:00,80.0,80.06,79.99,80.0,30836.0,61.9918,62.0383,61.984,61.9918,30836.0
2020-08-12 15:30:00,79.99,80.0,79.88,79.97,40746.0,61.984,61.9918,61.8988,61.9686,40746.0
2020-08-12 15:35:00,79.96,79.96,79.77,79.87,49003.0,61.9608,61.9608,61.8136,61.8911,49003.0
2020-08-12 15:40:00,79.86,79.95,79.84,79.94,55453.0,61.8833,61.9531,61.8678,61.9453,55453.0
2020-08-12 15:45:00,79.92,79.98,79.9,79.93,97000.0,61.9298,61.9763,61.9143,61.9376,97000.0
2020-08-12 15:50:00,79.94,80.0,79.86,79.87,183541.0,61.9453,61.9918,61.8833,61.8911,183541.0
2020-08-12 15:55:00,79.84,79.88,79.67,79.68,265299.0,61.8678,61.8988,61.7361,61.7438,265299.0
2020-08-13 09:30:00,78.96,78.99,78.41,78.44,128265.0,61.1859,61.2092,60.7597,60.783,128265.0
2020-08-13 09:35:00,78.43,78.72,78.36,78.44,77978.0,60.7752,60.9999,60.721,60.783,77978.0
2020-08-13 09:40:00,78.39,78.72,78.31,78.6,36112.0,60.7442,60.9999,60.6822,60.9069,36112.0
2020-08-13 09:45:00,78.62,78.76,78.52,78.64,40283.0,60.9224,61.0309,60.8449,60.9379,40283.0
2020-08-13 09:50:00,78.64,78.7,78.57,78.67,44484.0,60.9379,60.9844,60.8837,60.9612,44484.0
2020-08-13 09:55:00,78.66,78.66,78.48,78.48,33536.0,60.9534,60.9534,60.814,60.814,33536.0
2020-08-13 10:00:00,78.47,78.54,78.38,78.41,27859.0,60.8062,60.8604,60.7365,60.7597,27859.0
2020-08-13 10:05:00,78.42,78.44,78.28,78.34,26704.0,60.7675,60.783,60.659,60.7055,26704.0
2020-08-13 10:10:00,78.35,78.35,78.12,78.13,30540.0,60.7132,60.7132,60.535,60.5427,30540.0
2020-08-13 10:15:00,78.14,78.31,78.13,78.2,54233.0,60.5505,60.6822,60.5427,60.597,54233.0
2020-08-13 10:20:00,78.2,78.41,78.18,78.39,29204.0,60.597,60.7597,60.5815,60.7442,29204.0
2020-08-13 10:25:00,78.39,78.4,78.26,78.28,17616.0,60.7442,60.752,60.6435,60.659,17616.0
2020-08-13 10:30:00,78.28,78.42,78.26,78.37,19345.0,60.659,60.7675,60.6435,60.7287,19345.0
2020-08-13 10:35:00,78.38,78.38,78.17,78.33,59874.0,60.7365,60.7365,60.5737,60.6977,59874.0
2020-08-13 10:40:00,78.33,78.47,78.3,78.36,18962.0,60.6977,60.8062,60.6745,60.721,18962.0
2020-08-13 10:45:00,78.35,78.38,78.31,78.36,11798.0,60.7132,60.7365,60.6822,60.721,11798.0
2020-08-13 10:50:00,78.35,78.44,78.32,78.43,32837.0,60.7132,60.783,60.69,60.7752,32837.0
2020-08-13 10:55:00,78.42,78.44,78.32,78.34,11870.0,60.7675,60.783,60.69,60.7055,11870.0
2020-08-13 11:00:00,78.33,78.36,78.26,78.34,15020.0,60.6977,60.721,60.6435,60.7055,15020.0
2020-08-13 11:05:00,78.34,78.39,78.3,78.32,16748.0,60.7055,60.7442,60.6745,60.69,16748.0
2020-08-13 11:10:00,78.33,78.44,78.33,78.43,9586.0,60.6977,60.783,60.6977,60.7752,9586.0
2020-08-13 11:15:00,78.42,78.52,78.42,78.49,16372.0,60.7675,60.8449,60.7675,60.8217,16372.0
2020-08-13 11:20:00,78.49,78.59,78.48,78.55,12120.0,60.8217,60.8992,60.814,60.8682,12120.0
2020-08-13 11:25:00,78.56,78.67,78.52,78.67,32252.0,60.8759,60.9612,60.8449,60.9612,32252.0
2020-08-13 11:30:00,78.67,78.72,78.66,78.66,21801.0,60.9612,60.9999,60.9534,60.9534,21801.0
2020-08-13 11:35:00,78.66,78.68,78.44,78.47,38322.0,60.9534,60.9689,60.783,60.8062,38322.0
2020-08-13 11:40:00,78.47,78.56,78.46,78.56,14658.0,60.8062,60.8759,60.7985,60.8759,14658.0
2020-08-13 11:45:00,78.56,78.59,78.55,78.58,7237.0,60.8759,60.8992,60.8682,60.8914,7237.0
2020-08-13 11:50:00,78.57,78.62,78.5,78.52,15231.0,60.8837,60.9224,60.8295,60.8449,15231.0
2020-08-13 11:55:00,78.52,78.53,78.47,78.52,18073.0,60.8449,60.8527,60.8062,60.8449,18073.0
2020-08-13 12:00:00,78.52,78.53,78.44,78.44,8193.0,60.8449,60.8527,60.783,60.783,8193.0
2020-08-13 12:05:00,78.45,78.47,78.43,78.43,7847.0,60.7907,60.8062,60.7752,60.7752,7847.0
2020-08-13 12:10:00,78.45,78.52,78.44,78.48,10023.0,60.7907,60.8449,60.783,60.814,10023.0
2020-08-13 12:15:00,78.48,78.62,78.48,78.59,24129.0,60.814,60.9224,60.814,60.8992,24129.0
2020-08-13 12:20:00,78.58,78.64,78.56,78.62,17314.0,60.8914,60.9379,60.8759,60.9224,17314.0
2020-08-13 12:25:00,78.64,78.64,78.47,78.53,13514.0,60.9379,60.9379,60.8062,60.8527,13514.0
2020-08-13 12:30:00,78.54,78.55,78.45,78.47,9943.0,60.8604,60.8682,60.7907,60.8062,9943.0
2020-08-13 12:35:00,78.46,78.48,78.41,78.46,18515.0,60.7985,60.814,60.7597,60.7985,18515.0
2020-08-13 12:40:00,78.47,78.51,78.44,78.44,10500.0,60.8062,60.8372,60.783,60.783,10500.0
2020-08-13 12:45:00,78.42,78.48,78.39,78.42,6330.0,60.7675,60.814,60.7442,60.7675,6330.0
2020-08-13 12:50:00,78.41,78.46,78.35,78.44,17895.0,60.7597,60.7985,60.7132,60.783,17895.0
2020-08-13 12:55:00,78.45,78.46,78.39,78.4,8250.0,60.7907,60.7985,60.7442,60.752,8250.0
2020-08-13 13:00:00,78.39,78.45,78.37,78.38,8609.0,60.7442,60.7907,60.7287,60.7365,8609.0
2020-08-13 13:05:00,78.36,78.37,78.34,78.36,6922.0,60.721,60.7287,60.7055,60.721,6922.0
2020-08-13 13:10:00,78.36,78.37,78.34,78.34,8697.0,60.721,60.7287,60.7055,60.7055,8697.0
2020-08-13 13:15:00,78.35,78.4,78.33,78.39,11264.0,60.7132,60.752,60.6977,60.7442,11264.0
2020-08-13 13:20:00,78.4,78.46,78.39,78.44,13889.0,60.752,60.7985,60.7442,60.783,13889.0
2020-08-13 13:25:00,78.44,78.48,78.42,78.43,10118.0,60.783,60.814,60.7675,60.7752,10118.0
2020-08-13 13:30:00,78.43,78.43,78.31,78.38,14963.0,60.7752,60.7752,60.6822,60.7365,14963.0
2020-08-13 13:35:00,78.39,78.42,78.34,78.36,9838.0,60.7442,60.7675,60.7055,60.721,9838.0
2020-08-13 13:40:00,78.35,78.44,78.35,78.42,9277.0,60.7132,60.783,60.7132,60.7675,9277.0
2020-08-13 13:45:00,78.42,78.49,78.41,78.47,10599.0,60.7675,60.8217,60.7597,60.8062,10599.0
2020-08-13 13:50:00,78.47,78.51,78.46,78.51,16425.0,60.8062,60.8372,60.7985,60.8372,16425.0
2020-08-13 13:55:00,78.51,78.57,78.46,78.48,20436.0,60.8372,60.8837,60.7985,60.814,20436.0
2020-08-13 14:00:00,78.48,78.48,78.39,78.41,12488.0,60.814,60.814,60.7442,60.7597,12488.0
2020-08-13 14:05:00,78.41,78.41,78.33,78.37,20060.0,60.7597,60.7597,60.6977,60.7287,20060.0
2020-08-13 14:10:00,78.37,78.4,78.37,78.4,13520.0,60.7287,60.752,60.7287,60.752,13520.0
2020-08-13 14:15:00,78.4,78.43,78.35,78.41,22320.0,60.752,60.7752,60.7132,60.7597,22320.0
2020-08-13 14:20:00,78.41,78.42,78.23,78.31,25841.0,60.7597,60.7675,60.6202,60.6822,25841.0
2020-08-13 14:25:00,78.32,78.47,78.32,78.38,25291.0,60.69,60.8062,60.69,60.7365,25291.0
2020-08-13 14:30:00,78.37,78.41,78.29,78.34,17545.0,60.7287,60.7597,60.6667,60.7055,17545.0
2020-08-13 14:35:00,78.34,78.36,78.25,78.29,20974.0,60.7055,60.721,60.6357,60.6667,20974.0
2020-08-13 14:40:00,78.28,78.32,78.22,78.25,11618.0,60.659,60.69,60.6125,60.6357,11618.0
2020-08-13 14:45:00,78.25,78.31,78.25,78.28,24183.0,60.6357,60.6822,60.6357,60.659,24183.0
2020-08-13 14:50:00,78.27,78.27,78.09,78.19,54043.0,60.6512,60.6512,60.5117,60.5892,54043.0
2020-08-13 14:55:00,78.2,78.22,78.12,78.14,19342.0,60.597,60.6125,60.535,60.5505,19342.0
2020-08-13 15:00:00,78.15,78.2,78.1,78.17,21806.0,60.5582,60.597,60.5195,60.5737,21806.0
2020-08-13 15:05:00,78.16,78.21,78.1,78.15,38277.0,60.566,60.6047,60.5195,60.5582,38277.0
2020-08-13 15:10:00,78.14,78.16,78.09,78.12,25571.0,60.5505,60.566,60.5117,60.535,25571.0
2020-08-13 15:15:00,78.11,78.15,78.07,78.09,24463.0,60.5272,60.5582,60.4962,60.5117,24463.0
2020-08-13 15:20:00,78.09,78.16,78.08,78.13,28778.0,60.5117,60.566,60.504,60.5427,28778.0
2020-08-13 15:25:00,78.13,78.19,78.1,78.15,38224.0,60.5427,60.5892,60.5195,60.5582,38224.0
2020-08-13 15:30:00,78.15,78.18,78.11,78.12,34291.0,60.5582,60.5815,60.5272,60.535,34291.0
2020-08-13 15:35:00,78.12,78.14,78.03,78.03,29596.0,60.535,60.5505,60.4652,60.4652,29596.0
2020-08-13 15:40:00,78.03,78.03,77.96,77.99,45818.0,60.4652,60.4652,60.411,60.4343,45818.0
2020-08-13 15:45:00,77.98,77.99,77.85,77.87,63952.0,60.4265,60.4343,60.3258,60.3413,63952.0
2020-08-13 15:50:00,77.87,78.06,77.85,78.03,96429.0,60.3413,60.4885,60.3258,60.4652,96429.0
2020-08-13 15:55:00,78.03,78.15,77.92,78.14,288966.0,60.4652,60.5582,60.38,60.5505,288966.0
2020-08-14 09:30:00,77.77,77.77,77.37,77.68,79628.0,60.2638,60.2638,59.9538,60.194,79628.0
2020-08-14 09:35:00,77.68,77.79,77.55,77.58,63374.0,60.194,60.2793,60.0933,60.1165,63374.0
2020-08-14 09:40:00,77.58,77.74,77.56,77.74,25432.0,60.1165,60.2405,60.101,60.2405,25432.0
2020-08-14 09:45:00,77.76,77.97,77.76,77.94,17395.0,60.256,60.4188,60.256,60.3955,17395.0
2020-08-14 09:50:00,77.96,78.05,77.88,77.88,17155.0,60.411,60.4807,60.349,60.349,17155.0
2020-08-14 09:55:00,77.87,77.95,77.79,77.89,12840.0,60.3413,60.4033,60.2793,60.3568,12840.0
2020-08-14 10:00:00,77.85,77.9,77.8,77.85,10207.0,60.3258,60.3645,60.287,60.3258,10207.0
2020-08-14 10:05:00,77.85,77.92,77.78,77.92,12641.0,60.3258,60.38,60.2715,60.38,12641.0
2020-08-14 10:10:00,77.94,77.94,77.84,77.91,10779.0,60.3955,60.3955,60.318,60.3723,10779.0
2020-08-14 10:15:00,77.94,77.99,77.85,77.94,20063.0,60.3955,60.4343,60.3258,60.3955,20063.0
2020-08-14 10:20:00,77.94,78.17,77.94,78.17,14570.0,60.3955,60.5737,60.3955,60.5737,14570.0
2020-08-14 10:25:00,78.17,78.23,78.16,78.19,8101.0,60.5737,60.6202,60.566,60.5892,8101.0
2020-08-14 10:30:00,78.2,78.3,78.15,78.17,8275.0,60.597,60.6745,60.5582,60.5737,8275.0
2020-08-14 10:35:00,78.17,78.21,78.13,78.18,37053.0,60.5737,60.6047,60.5427,60.5815,37053.0
2020-08-14 10:40:00,78.17,78.22,78.15,78.15,10413.0,60.5737,60.6125,60.5582,60.5582,10413.0
2020-08-14 10:45:00,78.17,78.2,78.12,78.14,13234.0,60.5737,60.597,60.535,60.5505,13234.0
2020-08-14 10:50:00,78.14,78.15,78.08,78.15,7534.0,60.5505,60.5582,60.504,60.5582,7534.0
2020-08-14 10:55:00,78.12,78.15,78.06,78.08,16234.0,60.535,60.5582,60.4885,60.504,16234.0
2020-08-14 11:00:00,78.08,78.09,78.01,78.02,10517.0,60.504,60.5117,60.4498,60.4575,10517.0
2020-08-14 11:05:00,78.03,78.09,78.01,78.02,17405.0,60.4652,60.5117,60.4498,60.4575,17405.0
2020-08-14 11:10:00,78.01,78.06,77.9,77.93,30140.0,60.4498,60.4885,60.3645,60.3878,30140.0
2020-08-14 11:15:00,77.94,78.09,77.94,78.08,14225.0,60.3955,60.5117,60.3955,60.504,14225.0
2020-08-14 11:20:00,78.08,78.14,78.02,78.04,28276.0,60.504,60.5505,60.4575,60.473,28276.0
2020-08-14 11:25:00,78.03,78.03,77.94,77.95,24666.0,60.4652,60.4652,60.3955,60.4033,24666.0
2020-08-14 11:30:00,77.95,77.96,77.87,77.89,22529.0,60.4033,60.411,60.3413,60.3568,22529.0
2020-08-14 11:35:00,77.89,77.96,77.89,77.9,18258.0,60.3568,60.411,60.3568,60.3645,18258.0
2020-08-14 11:40:00,77.91,77.99,77.9,77.99,9629.0,60.3723,60.4343,60.3645,60.4343,9629.0
2020-08-14 11:45:00,77.98,78.07,77.96,78.0,21612.0,60.4265,60.4962,60.411,60.442,21612.0
2020-08-14 11:50:00,77.98,78.01,77.92,78.0,18510.0,60.4265,60.4498,60.38,60.442,18510.0
2020-08-14 11:55:00,78.01,78.05,77.99,78.05,9541.0,60.4498,60.4807,60.4343,60.4807,9541.0
2020-08-14 12:00:00,78.04,78.04,77.94,77.97,21796.0,60.473,60.473,60.3955,60.4188,21796.0
2020-08-14 12:05:00,77.98,78.04,77.98,78.03,9585.0,60.4265,60.473,60.4265,60.4652,9585.0
2020-08-14 12:10:00,78.02,78.03,77.95,77.98,13890.0,60.4575,60.4652,60.4033,60.4265,13890.0
2020-08-14 12:15:00,77.99,78.02,77.98,78.02,14539.0,60.4343,60.4575,60.4265,60.4575,14539.0
2020-08-14 12:20:00,78.0,78.03,77.87,77.88,9404.0,60.442,60.4652,60.3413,60.349,9404.0
2020-08-14 12:25:00,77.89,77.93,77.87,77.9,10869.0,60.3568,60.3878,60.3413,60.3645,10869.0
2020-08-14 12:30:00,77.91,77.96,77.86,77.87,13672.0,60.3723,60.411,60.3335,60.3413,13672.0
2020-08-14 12:35:00,77.88,77.89,77.8,77.81,12432.0,60.349,60.3568,60.287,60.2948,12432.0
2020-08-14 12:40:00,77.8,77.83,77.8,77.81,18700.0,60.287,60.3103,60.287,60.2948,18700.0
2020-08-14 12:45:00,77.8,77.8,77.72,77.77,15761.0,60.287,60.287,60.225,60.2638,15761.0
2020-08-14 12:50:00,77.77,77.78,77.72,77.75,9430.0,60.2638,60.2715,60.225,60.2483,9430.0
2020-08-14 12:55:00,77.75,77.75,77.65,77.69,13326.0,60.2483,60.2483,60.1708,60.2018,13326.0
2020-08-14 13:00:00,77.69,77.73,77.69,77.73,11173.0,60.2018,60.2328,60.2018,60.2328,11173.0
2020-08-14 13:05:00,77.72,77.82,77.71,77.81,14402.0,60.225,60.3025,60.2173,60.2948,14402.0
2020-08-14 13:10:00,77.82,77.84,77.79,77.84,11150.0,60.3025,60.318,60.2793,60.318,11150.0
2020-08-14 13:15:00,77.85,77.85,77.8,77.84,12064.0,60.3258,60.3258,60.287,60.318,12064.0
2020-08-14 13:20:00,77.83,77.96,77.83,77.9,12138.0,60.3103,60.411,60.3103,60.3645,12138.0
2020-08-14 13:25:00,77.91,77.93,77.88,77.89,8628.0,60.3723,60.3878,60.349,60.3568,8628.0
2020-08-14 13:30:00,77.89,77.98,77.88,77.98,15739.0,60.3568,60.4265,60.349,60.4265,15739.0
2020-08-14 13:35:00,77.98,77.99,77.89,77.9,13091.0,60.4265,60.4343,60.3568,60.3645,13091.0
2020-08-14 13:40:00,77.9,77.95,77.87,77.93,16032.0,60.3645,60.4033,60.3413,60.3878,16032.0
2020-08-14 13:45:00,77.93,77.94,77.89,77.92,9208.0,60.3878,60.3955,60.3568,60.38,9208.0
2020-08-14 13:50:00,77.91,77.91,77.88,77.9,11832.0,60.3723,60.3723,60.349,60.3645,11832.0
2020-08-14 13:55:00,77.9,77.92,77.89,77.91,4766.0,60.3645,60.38,60.3568,60.3723,4766.0
2020-08-14 14:00:00,77.88,77.88,77.81,77.85,13223.0,60.349,60.349,60.2948,60.3258,13223.0
2020-08-14 14:05:00,77.84,77.87,77.8,77.84,13948.0,60.318,60.3413,60.287,60.318,13948.0
2020-08-14 14:10:00,77.84,77.86,77.82,77.85,17562.0,60.318,60.3335,60.3025,60.3258,17562.0
2020-08-14 14:15:00,77.86,77.92,77.83,77.88,14933.0,60.3335,60.38,60.3103,60.349,14933.0
2020-08-14 14:20:00,77.88,77.9,77.86,77.87,11681.0,60.349,60.3645,60.3335,60.3413,11681.0
2020-08-14 14:25:00,77.87,77.88,77.79,77.8,23787.0,60.3413,60.349,60.2793,60.287,23787.0
2020-08-14 14:30:00,77.79,77.83,77.76,77.82,17101.0,60.2793,60.3103,60.256,60.3025,17101.0
2020-08-14 14:35:00,77.82,77.83,77.77,77.78,10418.0,60.3025,60.3103,60.2638,60.2715,10418.0
2020-08-14 14:40:00,77.78,77.79,77.71,77.71,19478.0,60.2715,60.2793,60.2173,60.2173,19478.0
2020-08-14 14:45:00,77.71,77.73,77.67,77.7,21862.0,60.2173,60.2328,60.1863,60.2095,21862.0
2020-08-14 14:50:00,77.71,77.78,77.7,77.75,20666.0,60.2173,60.2715,60.2095,60.2483,20666.0
2020-08-14 14:55:00,77.76,77.76,77.69,77.7,13811.0,60.256,60.256,60.2018,60.2095,13811.0
2020-08-14 15:00:00,77.71,77.74,77.66,77.71,18967.0,60.2173,60.2405,60.1785,60.2173,18967.0
2020-08-14 15:05:00,77.7,77.72,77.64,77.64,19163.0,60.2095,60.225,60.163,60.163,19163.0
2020-08-14 15:10:00,77.64,77.69,77.6,77.63,19917.0,60.163,60.2018,60.132,60.1553,19917.0
2020-08-14 15:15:00,77.63,77.65,77.6,77.61,13822.0,60.1553,60.1708,60.132,60.1398,13822.0
2020-08-14 15:20:00,77.62,77.62,77.56,77.57,19810.0,60.1475,60.1475,60.101,60.1088,19810.0
2020-08-14 15:25:00,77.58,77.66,77.57,77.65,24823.0,60.1165,60.1785,60.1088,60.1708,24823.0
2020-08-14 15:30:00,77.65,77.65,77.58,77.63,19842.0,60.1708,60.1708,60.1165,60.1553,19842.0
2020-08-14 15:35:00,77.63,77.63,77.48,77.5,29575.0,60.1553,60.1553,60.0391,60.0546,29575.0
2020-08-14 15:40:00,77.51,77.65,77.46,77.61,32974.0,60.0623,60.1708,60.0236,60.1398,32974.0
2020-08-14 15:45:00,77.61,77.61,77.45,77.45,42038.0,60.1398,60.1398,60.0158,60.0158,42038.0
2020-08-14 15:50:00,77.46,77.58,77.46,77.57,70779.0,60.0236,60.1165,60.0236,60.1088,70779.0
2020-08-14 15:55:00,77.56,77.74,77.54,77.73,185478.0,60.101,60.2405,60.0855,60.2328,185478.0
2020-08-17 09:30:00,77.46,77.99,77.06,77.85,106718.0,60.0236,60.4343,59.7136,60.3258,106718.0
2020-08-17 09:35:00,77.85,77.85,77.6,77.65,15947.0,60.3258,60.3258,60.132,60.1708,15947.0
2020-08-17 09:40:00,77.65,77.75,77.54,77.67,17252.0,60.1708,60.2483,60.0855,60.1863,17252.0
2020-08-17 09:45:00,77.7,77.7,77.51,77.61,20307.0,60.2095,60.2095,60.0623,60.1398,20307.0
2020-08-17 09:50:00,77.62,77.62,77.42,77.56,32924.0,60.1475,60.1475,59.9926,60.101,32924.0
2020-08-17 09:55:00,77.58,77.63,77.57,77.61,11682.0,60.1165,60.1553,60.1088,60.1398,11682.0
2020-08-17 10:00:00,77.6,77.64,77.56,77.62,11357.0,60.132,60.163,60.101,60.1475,11357.0
2020-08-17 10:05:00,77.62,77.74,77.57,77.73,14685.0,60.1475,60.2405,60.1088,60.2328,14685.0
2020-08-17 10:10:00,77.73,77.9,77.73,77.9,43855.0,60.2328,60.3645,60.2328,60.3645,43855.0
2020-08-17 10:15:00,77.91,78.07,77.91,78.04,20907.0,60.3723,60.4962,60.3723,60.473,20907.0
2020-08-17 10:20:00,78.05,78.09,77.97,78.04,14366.0,60.4807,60.5117,60.4188,60.473,14366.0
2020-08-17 10:25:00,78.04,78.09,78.0,78.07,16476.0,60.473,60.5117,60.442,60.4962,16476.0
2020-08-17 10:30:00,78.05,78.28,78.05,78.26,22274.0,60.4807,60.659,60.4807,60.6435,22274.0
2020-08-17 10:35:00,78.26,78.26,78.1,78.1,12478.0,60.6435,60.6435,60.5195,60.5195,12478.0
2020-08-17 10:40:00,78.11,78.26,78.11,78.21,11588.0,60.5272,60.6435,60.5272,60.6047,11588.0
2020-08-17 10:45:00,78.23,78.28,78.19,78.19,14361.0,60.6202,60.659,60.5892,60.5892,14361.0
2020-08-17 10:50:00,78.18,78.26,78.18,78.26,14509.0,60.5815,60.6435,60.5815,60.6435,14509.0
2020-08-17 10:55:00,78.26,78.27,78.18,78.26,11421.0,60.6435,60.6512,60.5815,60.6435,11421.0
2020-08-17 11:00:00,78.28,78.33,78.23,78.23,10645.0,60.659,60.6977,60.6202,60.6202,10645.0
2020-08-17 11:05:00,78.24,78.24,78.07,78.07,11569.0,60.628,60.628,60.4962,60.4962,11569.0
2020-08-17 11:10:00,78.07,78.16,78.07,78.16,8101.0,60.4962,60.566,60.4962,60.566,8101.0
2020-08-17 11:15:00,78.16,78.22,78.14,78.19,12105.0,60.566,60.6125,60.5505,60.5892,12105.0
2020-08-17 11:20:00,78.2,78.29,78.2,78.25,8543.0,60.597,60.6667,60.597,60.6357,8543.0
2020-08-17 11:25:00,78.25,78.29,78.22,78.26,11833.0,60.6357,60.6667,60.6125,60.6435,11833.0
2020-08-17 11:30:00,78.23,78.26,78.22,78.23,11354.0,60.6202,60.6435,60.6125,60.6202,11354.0
2020-08-17 11:35:00,78.24,78.28,78.23,78.25,20923.0,60.628,60.659,60.6202,60.6357,20923.0
2020-08-17 11:40:00,78.24,78.28,78.2,78.2,10657.0,60.628,60.659,60.597,60.597,10657.0
2020-08-17 11:45:00,78.2,78.21,78.18,78.2,6274.0,60.597,60.6047,60.5815,60.597,6274.0
2020-08-17 11:50:00,78.2,78.25,78.15,78.21,9425.0,60.597,60.6357,60.5582,60.6047,9425.0
2020-08-17 11:55:00,78.22,78.25,78.19,78.23,9397.0,60.6125,60.6357,60.5892,60.6202,9397.0
2020-08-17 12:00:00,78.23,78.24,78.18,78.23,5473.0,60.6202,60.628,60.5815,60.6202,5473.0
2020-08-17 12:05:00,78.25,78.27,78.19,78.19,8901.0,60.6357,60.6512,60.5892,60.5892,8901.0
2020-08-17 12:10:00,78.2,78.23,78.2,78.23,6996.0,60.597,60.6202,60.597,60.6202,6996.0
2020-08-17 12:15:00,78.23,78.34,78.22,78.31,9841.0,60.6202,60.7055,60.6125,60.6822,9841.0
2020-08-17 12:20:00,78.31,78.31,78.24,78.25,9617.0,60.6822,60.6822,60.628,60.6357,9617.0
2020-08-17 12:25:00,78.25,78.38,78.22,78.34,23778.0,60.6357,60.7365,60.6125,60.7055,23778.0
2020-08-17 12:30:00,78.34,78.41,78.33,78.41,9931.0,60.7055,60.7597,60.6977,60.7597,9931.0
2020-08-17 12:35:00,78.41,78.41,78.36,78.37,9311.0,60.7597,60.7597,60.721,60.7287,9311.0
2020-08-17 12:40:00,78.37,78.4,78.35,78.37,7731.0,60.7287,60.752,60.7132,60.7287,7731.0
2020-08-17 12:45:00,78.38,78.48,78.38,78.43,25217.0,60.7365,60.814,60.7365,60.7752,25217.0
2020-08-17 12:50:00,78.42,78.54,78.42,78.47,13712.0,60.7675,60.8604,60.7675,60.8062,13712.0
2020-08-17 12:55:00,78.47,78.51,78.46,78.47,8309.0,60.8062,60.8372,60.7985,60.8062,8309.0
2020-08-17 13:00:00,78.46,78.48,78.46,78.47,5156.0,60.7985,60.814,60.7985,60.8062,5156.0
2020-08-17 13:05:00,78.46,78.47,78.39,78.39,11704.0,60.7985,60.8062,60.7442,60.7442,11704.0
2020-08-17 13:10:00,78.36,78.38,78.33,78.34,9336.0,60.721,60.7365,60.6977,60.7055,9336.0
2020-08-17 13:15:00,78.32,78.42,78.32,78.38,6010.0,60.69,60.7675,60.69,60.7365,6010.0
2020-08-17 13:20:00,78.38,78.45,78.38,78.43,7754.0,60.7365,60.7907,60.7365,60.7752,7754.0
2020-08-17 13:25:00,78.42,78.45,78.38,78.39,10364.0,60.7675,60.7907,60.7365,60.7442,10364.0
2020-08-17 13:30:00,78.39,78.4,78.35,78.36,5358.0,60.7442,60.752,60.7132,60.721,5358.0
2020-08-17 13:35:00,78.36,78.37,78.28,78.37,26636.0,60.721,60.7287,60.659,60.7287,26636.0
2020-08-17 13:40:00,78.37,78.4,78.35,78.36,36611.0,60.7287,60.752,60.7132,60.721,36611.0
2020-08-17 13:45:00,78.35,78.38,78.32,78.36,7625.0,60.7132,60.7365,60.69,60.721,7625.0
2020-08-17 13:50:00,78.36,78.42,78.36,78.4,12581.0,60.721,60.7675,60.721,60.752,12581.0
2020-08-17 13:55:00,78.39,78.44,78.38,78.42,10925.0,60.7442,60.783,60.7365,60.7675,10925.0
2020-08-17 14:00:00,78.44,78.49,78.43,78.48,15945.0,60.783,60.8217,60.7752,60.814,15945.0
2020-08-17 14:05:00,78.48,78.53,78.48,78.53,20959.0,60.814,60.8527,60.814,60.8527,20959.0
2020-08-17 14:10:00,78.52,78.52,78.45,78.46,12679.0,60.8449,60.8449,60.7907,60.7985,12679.0
2020-08-17 14:15:00,78.45,78.49,78.4,78.46,16643.0,60.7907,60.8217,60.752,60.7985,16643.0
2020-08-17 14:20:00,78.46,78.47,78.39,78.39,9974.0,60.7985,60.8062,60.7442,60.7442,9974.0
2020-08-17 14:25:00,78.39,78.41,78.3,78.3,9450.0,60.7442,60.7597,60.6745,60.6745,9450.0
2020-08-17 14:30:00,78.3,78.31,78.21,78.25,15407.0,60.6745,60.6822,60.6047,60.6357,15407.0
2020-08-17 14:35:00,78.25,78.31,78.23,78.27,9207.0,60.6357,60.6822,60.6202,60.6512,9207.0
2020-08-17 14:40:00,78.26,78.34,78.25,78.3,19181.0,60.6435,60.7055,60.6357,60.6745,19181.0
2020-08-17 14:45:00,78.31,78.35,78.28,78.29,9055.0,60.6822,60.7132,60.659,60.6667,9055.0
2020-08-17 14:50:00,78.28,78.31,78.26,78.3,8909.0,60.659,60.6822,60.6435,60.6745,8909.0
2020-08-17 14:55:00,78.29,78.31,78.27,78.29,7693.0,60.6667,60.6822,60.6512,60.6667,7693.0
2020-08-17 15:00:00,78.28,78.28,78.24,78.25,11520.0,60.659,60.659,60.628,60.6357,11520.0
2020-08-17 15:05:00,78.26,78.28,78.2,78.21,10251.0,60.6435,60.659,60.597,60.6047,10251.0
2020-08-17 15:10:00,78.2,78.23,78.15,78.17,13258.0,60.597,60.6202,60.5582,60.5737,13258.0
2020-08-17 15:15:00,78.17,78.2,78.14,78.2,12846.0,60.5737,60.597,60.5505,60.597,12846.0
2020-08-17 15:20:00,78.2,78.24,78.16,78.2,14968.0,60.597,60.628,60.566,60.597,14968.0
2020-08-17 15:25:00,78.2,78.22,78.18,78.2,10739.0,60.597,60.6125,60.5815,60.597,10739.0
2020-08-17 15:30:00,78.19,78.21,78.16,78.17,16462.0,60.5892,60.6047,60.566,60.5737,16462.0
2020-08-17 15:35:00,78.17,78.18,78.15,78.16,18201.0,60.5737,60.5815,60.5582,60.566,18201.0
2020-08-17 15:40:00,78.16,78.16,78.1,78.13,19786.0,60.566,60.566,60.5195,60.5427,19786.0
2020-08-17 15:45:00,78.12,78.17,78.08,78.17,42649.0,60.535,60.5737,60.504,60.5737,42649.0
2020-08-17 15:50:00,78.16,78.23,78.1,78.22,68248.0,60.566,60.6202,60.5195,60.6125,68248.0
2020-08-17 15:55:00,78.23,78.44,78.21,78.27,303294.0,60.6202,60.783,60.6047,60.6512,303294.0
2020-08-18 09:30:00,78.65,78.75,78.36,78.53,69825.0,60.9457,61.0232,60.721,60.8527,69825.0
2020-08-18 09:35:00,78.6,78.67,78.25,78.31,31241.0,60.9069,60.9612,60.6357,60.6822,31241.0
2020-08-18 09:40:00,78.33,78.61,78.29,78.55,23670.0,60.6977,60.9147,60.6667,60.8682,23670.0
2020-08-18 09:45:00,78.53,78.69,78.42,78.66,22276.0,60.8527,60.9767,60.7675,60.9534,22276.0
2020-08-18 09:50:00,78.66,78.82,78.66,78.77,37571.0,60.9534,61.0774,60.9534,61.0387,37571.0
2020-08-18 09:55:00,78.79,78.92,78.77,78.88,33936.0,61.0542,61.1549,61.0387,61.1239,33936.0
2020-08-18 10:00:00,78.87,78.88,78.65,78.68,15594.0,61.1162,61.1239,60.9457,60.9689,15594.0
2020-08-18 10:05:00,78.67,78.74,78.64,78.65,14647.0,60.9612,61.0154,60.9379,60.9457,14647.0
2020-08-18 10:10:00,78.65,78.67,78.59,78.6,10481.0,60.9457,60.9612,60.8992,60.9069,10481.0
2020-08-18 10:15:00,78.6,78.69,78.57,78.57,20048.0,60.9069,60.9767,60.8837,60.8837,20048.0
2020-08-18 10:20:00,78.58,78.66,78.5,78.6,69195.0,60.8914,60.9534,60.8295,60.9069,69195.0
2020-08-18 10:25:00,78.59,78.64,78.46,78.54,33838.0,60.8992,60.9379,60.7985,60.8604,33838.0
2020-08-18 10:30:00,78.52,78.69,78.52,78.68,39158.0,60.8449,60.9767,60.8449,60.9689,39158.0
2020-08-18 10:35:00,78.67,78.76,78.64,78.76,15265.0,60.9612,61.0309,60.9379,61.0309,15265.0
2020-08-18 10:40:00,78.74,78.8,78.55,78.55,15022.0,61.0154,61.0619,60.8682,60.8682,15022.0
2020-08-18 10:45:00,78.56,78.61,78.49,78.61,15620.0,60.8759,60.9147,60.8217,60.9147,15620.0
2020-08-18 10:50:00,78.6,78.81,78.6,78.79,34170.0,60.9069,61.0697,60.9069,61.0542,34170.0
2020-08-18 10:55:00,78.79,78.84,78.77,78.82,16834.0,61.0542,61.0929,61.0387,61.0774,16834.0
2020-08-18 11:00:00,78.83,78.93,78.83,78.88,14268.0,61.0852,61.1627,61.0852,61.1239,14268.0
2020-08-18 11:05:00,78.89,78.92,78.86,78.89,11643.0,61.1317,61.1549,61.1084,61.1317,11643.0
2020-08-18 11:10:00,78.9,78.98,78.89,78.95,13595.0,61.1394,61.2014,61.1317,61.1782,13595.0
2020-08-18 11:15:00,78.96,79.05,78.93,78.96,19294.0,61.1859,61.2556,61.1627,61.1859,19294.0
2020-08-18 11:20:00,78.98,79.1,78.95,78.98,28194.0,61.2014,61.2944,61.1782,61.2014,28194.0
2020-08-18 11:25:00,78.94,79.06,78.93,79.02,23445.0,61.1704,61.2634,61.1627,61.2324,23445.0
2020-08-18 11:30:00,79.03,79.06,78.89,78.89,20314.0,61.2401,61.2634,61.1317,61.1317,20314.0
2020-08-18 11:35:00,78.89,78.89,78.83,78.85,11869.0,61.1317,61.1317,61.0852,61.1007,11869.0
2020-08-18 11:40:00,78.85,79.0,78.85,79.0,7315.0,61.1007,61.2169,61.1007,61.2169,7315.0
2020-08-18 11:45:00,78.99,79.02,78.94,78.98,10208.0,61.2092,61.2324,61.1704,61.2014,10208.0
2020-08-18 11:50:00,78.98,79.0,78.93,79.0,12995.0,61.2014,61.2169,61.1627,61.2169,12995.0
2020-08-18 11:55:00,78.99,79.03,78.95,79.03,14085.0,61.2092,61.2401,61.1782,61.2401,14085.0
2020-08-18 12:00:00,79.04,79.08,79.0,79.0,9140.0,61.2479,61.2789,61.2169,61.2169,9140.0
2020-08-18 12:05:00,78.99,79.0,78.92,79.0,14685.0,61.2092,61.2169,61.1549,61.2169,14685.0
2020-08-18 12:10:00,79.0,79.06,78.97,79.04,8558.0,61.2169,61.2634,61.1937,61.2479,8558.0
2020-08-18 12:15:00,79.08,79.08,78.96,79.01,7349.0,61.2789,61.2789,61.1859,61.2246,7349.0
2020-08-18 12:20:00,79.02,79.13,79.01,79.13,8615.0,61.2324,61.3176,61.2246,61.3176,8615.0
2020-08-18 12:25:00,79.14,79.22,79.12,79.22,8618.0,61.3254,61.3874,61.3099,61.3874,8618.0
2020-08-18 12:30:00,79.23,79.23,79.02,79.05,19711.0,61.3951,61.3951,61.2324,61.2556,19711.0
2020-08-18 12:35:00,79.05,79.19,79.04,79.19,11660.0,61.2556,61.3641,61.2479,61.3641,11660.0
2020-08-18 12:40:00,79.2,79.25,79.18,79.22,9419.0,61.3719,61.4106,61.3564,61.3874,9419.0
2020-08-18 12:45:00,79.2,79.29,79.19,79.25,15771.0,61.3719,61.4416,61.3641,61.4106,15771.0
2020-08-18 12:50:00,79.26,79.29,79.22,79.23,4341.0,61.4184,61.4416,61.3874,61.3951,4341.0
2020-08-18 12:55:00,79.23,79.28,79.23,79.26,7444.0,61.3951,61.4339,61.3951,61.4184,7444.0
2020-08-18 13:00:00,79.27,79.29,79.23,79.28,6766.0,61.4261,61.4416,61.3951,61.4339,6766.0
2020-08-18 13:05:00,79.28,79.29,79.22,79.25,6773.0,61.4339,61.4416,61.3874,61.4106,6773.0
2020-08-18 13:10:00,79.24,79.3,79.21,79.22,7058.0,61.4029,61.4494,61.3796,61.3874,7058.0
2020-08-18 13:15:00,79.22,79.26,79.18,79.26,5266.0,61.3874,61.4184,61.3564,61.4184,5266.0
2020-08-18 13:20:00,79.24,79.25,79.19,79.22,6161.0,61.4029,61.4106,61.3641,61.3874,6161.0
2020-08-18 13:25:00,79.23,79.29,79.22,79.28,7719.0,61.3951,61.4416,61.3874,61.4339,7719.0
2020-08-18 13:30:00,79.28,79.29,79.26,79.28,7556.0,61.4339,61.4416,61.4184,61.4339,7556.0
2020-08-18 13:35:00,79.28,79.3,79.25,79.29,23233.0,61.4339,61.4494,61.4106,61.4416,23233.0
2020-08-18 13:40:00,79.28,79.28,79.25,79.28,9936.0,61.4339,61.4339,61.4106,61.4339,9936.0
2020-08-18 13:45:00,79.28,79.32,79.26,79.31,9546.0,61.4339,61.4649,61.4184,61.4571,9546.0
2020-08-18 13:50:00,79.32,79.32,79.26,79.29,10523.0,61.4649,61.4649,61.4184,61.4416,10523.0
2020-08-18 13:55:00,79.29,79.3,79.24,79.28,16812.0,61.4416,61.4494,61.4029,61.4339,16812.0
2020-08-18 14:00:00,79.28,79.3,79.26,79.27,16039.0,61.4339,61.4494,61.4184,61.4261,16039.0
2020-08-18 14:05:00,79.26,79.32,79.23,79.31,24698.0,61.4184,61.4649,61.3951,61.4571,24698.0
2020-08-18 14:10:00,79.32,79.37,79.27,79.28,8570.0,61.4649,61.5036,61.4261,61.4339,8570.0
2020-08-18 14:15:00,79.26,79.3,79.26,79.29,19634.0,61.4184,61.4494,61.4184,61.4416,19634.0
2020-08-18 14:20:00,79.29,79.35,79.27,79.34,19152.0,61.4416,61.4881,61.4261,61.4804,19152.0
2020-08-18 14:25:00,79.33,79.39,79.33,79.38,15705.0,61.4726,61.5191,61.4726,61.5114,15705.0
2020-08-18 14:30:00,79.38,79.42,79.35,79.37,12813.0,61.5114,61.5424,61.4881,61.5036,12813.0
2020-08-18 14:35:00,79.38,79.38,79.28,79.3,9953.0,61.5114,61.5114,61.4339,61.4494,9953.0
2020-08-18 14:40:00,79.29,79.36,79.28,79.34,13629.0,61.4416,61.4959,61.4339,61.4804,13629.0
2020-08-18 14:45:00,79.34,79.37,79.31,79.34,23947.0,61.4804,61.5036,61.4571,61.4804,23947.0
2020-08-18 14:50:00,79.34,79.35,79.3,79.34,17536.0,61.4804,61.4881,61.4494,61.4804,17536.0
2020-08-18 14:55:00,79.34,79.37,79.33,79.34,18524.0,61.4804,61.5036,61.4726,61.4804,18524.0
2020-08-18 15:00:00,79.35,79.35,79.24,79.24,20754.0,61.4881,61.4881,61.4029,61.4029,20754.0
2020-08-18 15:05:00,79.25,79.28,79.22,79.23,20127.0,61.4106,61.4339,61.3874,61.3951,20127.0
2020-08-18 15:10:00,79.24,79.33,79.24,79.32,24412.0,61.4029,61.4726,61.4029,61.4649,24412.0
2020-08-18 15:15:00,79.33,79.33,79.2,79.24,28785.0,61.4726,61.4726,61.3719,61.4029,28785.0
2020-08-18 15:20:00,79.24,79.27,79.21,79.21,27202.0,61.4029,61.4261,61.3796,61.3796,27202.0
2020-08-18 15:25:00,79.19,79.23,79.18,79.2,21170.0,61.3641,61.3951,61.3564,61.3719,21170.0
2020-08-18 15:30:00,79.19,79.21,79.12,79.13,34630.0,61.3641,61.3796,61.3099,61.3176,34630.0
2020-08-18 15:35:00,79.14,79.15,79.04,79.08,32967.0,61.3254,61.3331,61.2479,61.2789,32967.0
2020-08-18 15:40:00,79.08,79.08,79.01,79.04,32721.0,61.2789,61.2789,61.2246,61.2479,32721.0
2020-08-18 15:45:00,79.04,79.19,78.99,79.08,70645.0,61.2479,61.3641,61.2092,61.2789,70645.0
2020-08-18 15:50:00,79.05,79.08,78.95,79.03,79748.0,61.2556,61.2789,61.1782,61.2401,79748.0
2020-08-18 15:55:00,79.04,79.21,79.03,79.19,210470.0,61.2479,61.3796,61.2401,61.3641,210470.0
2020-08-19 09:30:00,79.33,79.36,78.96,79.29,73781.0,61.4726,61.4959,61.1859,61.4416,73781.0
2020-08-19 09:35:00,79.24,79.38,79.11,79.27,37763.0,61.4029,61.5114,61.3021,61.4261,37763.0
2020-08-19 09:40:00,79.24,79.45,79.14,79.44,30480.0,61.4029,61.5656,61.3254,61.5579,30480.0
2020-08-19 09:45:00,79.45,79.56,79.44,79.53,26601.0,61.5656,61.6508,61.5579,61.6276,26601.0
2020-08-19 09:50:00,79.54,79.6,79.45,79.57,33074.0,61.6353,61.6818,61.5656,61.6586,33074.0
2020-08-19 09:55:00,79.57,79.66,79.48,79.57,21373.0,61.6586,61.7283,61.5889,61.6586,21373.0
2020-08-19 10:00:00,79.58,79.61,79.47,79.54,33082.0,61.6663,61.6896,61.5811,61.6353,33082.0
2020-08-19 10:05:00,79.55,79.58,79.48,79.58,22040.0,61.6431,61.6663,61.5889,61.6663,22040.0
2020-08-19 10:10:00,79.58,79.59,79.42,79.46,40441.0,61.6663,61.6741,61.5424,61.5734,40441.0
2020-08-19 10:15:00,79.44,79.61,79.43,79.52,23367.0,61.5579,61.6896,61.5501,61.6198,23367.0
2020-08-19 10:20:00,79.52,79.58,79.49,79.54,28645.0,61.6198,61.6663,61.5966,61.6353,28645.0
2020-08-19 10:25:00,79.54,79.55,79.48,79.51,85564.0,61.6353,61.6431,61.5889,61.6121,85564.0
2020-08-19 10:30:00,79.51,79.76,79.48,79.7,33408.0,61.6121,61.8058,61.5889,61.7593,33408.0
2020-08-19 10:35:00,79.7,79.72,79.53,79.55,29001.0,61.7593,61.7748,61.6276,61.6431,29001.0
2020-08-19 10:40:00,79.56,79.63,79.55,79.63,32139.0,61.6508,61.7051,61.6431,61.7051,32139.0
2020-08-19 10:45:00,79.62,79.77,79.57,79.59,35729.0,61.6973,61.8136,61.6586,61.6741,35729.0
2020-08-19 10:50:00,79.59,79.6,79.49,79.55,34616.0,61.6741,61.6818,61.5966,61.6431,34616.0
2020-08-19 10:55:00,79.55,79.57,79.45,79.5,17633.0,61.6431,61.6586,61.5656,61.6043,17633.0
2020-08-19 11:00:00,79.49,79.5,79.4,79.44,22025.0,61.5966,61.6043,61.5269,61.5579,22025.0
2020-08-19 11:05:00,79.44,79.52,79.42,79.5,17551.0,61.5579,61.6198,61.5424,61.6043,17551.0
2020-08-19 11:10:00,79.48,79.53,79.39,79.41,19166.0,61.5889,61.6276,61.5191,61.5346,19166.0
2020-08-19 11:15:00,79.4,79.45,79.37,79.44,25619.0,61.5269,61.5656,61.5036,61.5579,25619.0
2020-08-19 11:20:00,79.44,79.44,79.34,79.39,79056.0,61.5579,61.5579,61.4804,61.5191,79056.0
2020-08-19 11:25:00,79.38,79.49,79.38,79.47,18842.0,61.5114,61.5966,61.5114,61.5811,18842.0
2020-08-19 11:30:00,79.47,79.47,79.4,79.47,15987.0,61.5811,61.5811,61.5269,61.5811,15987.0
2020-08-19 11:35:00,79.46,79.51,79.45,79.5,9437.0,61.5734,61.6121,61.5656,61.6043,9437.0
2020-08-19 11:40:00,79.49,79.55,79.46,79.5,11256.0,61.5966,61.6431,61.5734,61.6043,11256.0
2020-08-19 11:45:00,79.51,79.53,79.4,79.41,10638.0,61.6121,61.6276,61.5269,61.5346,10638.0
2020-08-19 11:50:00,79.41,79.48,79.4,79.45,9345.0,61.5346,61.5889,61.5269,61.5656,9345.0
2020-08-19 11:55:00,79.45,79.45,79.32,79.32,16677.0,61.5656,61.5656,61.4649,61.4649,16677.0
2020-08-19 12:00:00,79.32,79.32,79.25,79.29,11199.0,61.4649,61.4649,61.4106,61.4416,11199.0
2020-08-19 12:05:00,79.29,79.3,79.22,79.29,16821.0,61.4416,61.4494,61.3874,61.4416,16821.0
2020-08-19 12:10:00,79.28,79.28,79.15,79.18,26228.0,61.4339,61.4339,61.3331,61.3564,26228.0
2020-08-19 12:15:00,79.2,79.28,79.19,79.23,12763.0,61.3719,61.4339,61.3641,61.3951,12763.0
2020-08-19 12:20:00,79.24,79.32,79.22,79.26,19396.0,61.4029,61.4649,61.3874,61.4184,19396.0
2020-08-19 12:25:00,79.25,79.28,79.22,79.25,17857.0,61.4106,61.4339,61.3874,61.4106,17857.0
2020-08-19 12:30:00,79.25,79.31,79.21,79.3,75868.0,61.4106,61.4571,61.3796,61.4494,75868.0
2020-08-19 12:35:00,79.3,79.32,79.22,79.22,12757.0,61.4494,61.4649,61.3874,61.3874,12757.0
2020-08-19 12:40:00,79.21,79.21,79.12,79.12,18127.0,61.3796,61.3796,61.3099,61.3099,18127.0
2020-08-19 12:45:00,79.12,79.17,79.11,79.12,19062.0,61.3099,61.3486,61.3021,61.3099,19062.0
2020-08-19 12:50:00,79.11,79.25,79.1,79.24,15640.0,61.3021,61.4106,61.2944,61.4029,15640.0
2020-08-19 12:55:00,79.24,79.25,79.16,79.17,13045.0,61.4029,61.4106,61.3409,61.3486,13045.0
2020-08-19 13:00:00,79.17,79.21,79.16,79.16,15403.0,61.3486,61.3796,61.3409,61.3409,15403.0
2020-08-19 13:05:00,79.17,79.28,79.16,79.28,13141.0,61.3486,61.4339,61.3409,61.4339,13141.0
2020-08-19 13:10:00,79.29,79.38,79.28,79.34,15324.0,61.4416,61.5114,61.4339,61.4804,15324.0
2020-08-19 13:15:00,79.34,79.36,79.28,79.29,65557.0,61.4804,61.4959,61.4339,61.4416,65557.0
2020-08-19 13:20:00,79.29,79.3,79.23,79.23,15519.0,61.4416,61.4494,61.3951,61.3951,15519.0
2020-08-19 13:25:00,79.23,79.24,79.14,79.15,14474.0,61.3951,61.4029,61.3254,61.3331,14474.0
2020-08-19 13:30:00,79.16,79.16,79.07,79.11,24141.0,61.3409,61.3409,61.2711,61.3021,24141.0
2020-08-19 13:35:00,79.11,79.12,79.02,79.03,17581.0,61.3021,61.3099,61.2324,61.2401,17581.0
2020-08-19 13:40:00,79.03,79.17,79.02,79.08,32346.0,61.2401,61.3486,61.2324,61.2789,32346.0
2020-08-19 13:45:00,79.08,79.09,79.02,79.03,13016.0,61.2789,61.2866,61.2324,61.2401,13016.0
2020-08-19 13:50:00,79.03,79.09,79.02,79.08,12897.0,61.2401,61.2866,61.2324,61.2789,12897.0
2020-08-19 13:55:00,79.09,79.09,79.04,79.05,11152.0,61.2866,61.2866,61.2479,61.2556,11152.0
2020-08-19 14:00:00,79.04,79.07,79.02,79.05,12950.0,61.2479,61.2711,61.2324,61.2556,12950.0
2020-08-19 14:05:00,79.05,79.06,78.91,78.98,24993.0,61.2556,61.2634,61.1472,61.2014,24993.0
2020-08-19 14:10:00,78.99,79.02,78.88,78.93,18929.0,61.2092,61.2324,61.1239,61.1627,18929.0
2020-08-19 14:15:00,78.92,79.0,78.92,78.98,15668.0,61.1549,61.2169,61.1549,61.2014,15668.0
2020-08-19 14:20:00,79.0,79.16,78.99,79.09,36540.0,61.2169,61.3409,61.2092,61.2866,36540.0
2020-08-19 14:25:00,79.09,79.09,78.96,78.97,21503.0,61.2866,61.2866,61.1859,61.1937,21503.0
2020-08-19 14:30:00,78.97,78.98,78.87,78.91,82905.0,61.1937,61.2014,61.1162,61.1472,82905.0
2020-08-19 14:35:00,78.91,78.91,78.81,78.86,21527.0,61.1472,61.1472,61.0697,61.1084,21527.0
2020-08-19 14:40:00,78.86,78.88,78.8,78.82,23059.0,61.1084,61.1239,61.0619,61.0774,23059.0
2020-08-19 14:45:00,78.84,78.99,78.83,78.97,26848.0,61.0929,61.2092,61.0852,61.1937,26848.0
2020-08-19 14:50:00,78.97,79.0,78.9,78.98,27860.0,61.1937,61.2169,61.1394,61.2014,27860.0
2020-08-19 14:55:00,78.98,79.06,78.88,79.03,27746.0,61.2014,61.2634,61.1239,61.2401,27746.0
2020-08-19 15:00:00,79.02,79.11,78.99,79.11,21607.0,61.2324,61.3021,61.2092,61.3021,21607.0
2020-08-19 15:05:00,79.13,79.2,79.1,79.14,16012.0,61.3176,61.3719,61.2944,61.3254,16012.0
2020-08-19 15:10:00,79.14,79.15,79.06,79.11,20921.0,61.3254,61.3331,61.2634,61.3021,20921.0
2020-08-19 15:15:00,79.12,79.17,79.05,79.07,25557.0,61.3099,61.3486,61.2556,61.2711,25557.0
2020-08-19 15:20:00,79.07,79.09,78.91,78.92,74412.0,61.2711,61.2866,61.1472,61.1549,74412.0
2020-08-19 15:25:00,78.92,78.96,78.86,78.91,14529.0,61.1549,61.1859,61.1084,61.1472,14529.0
2020-08-19 15:30:00,78.91,78.96,78.87,78.87,36338.0,61.1472,61.1859,61.1162,61.1162,36338.0
2020-08-19 15:35:00,78.88,78.92,78.82,78.84,46444.0,61.1239,61.1549,61.0774,61.0929,46444.0
2020-08-19 15:40:00,78.83,78.86,78.71,78.81,51928.0,61.0852,61.1084,60.9922,61.0697,51928.0
2020-08-19 15:45:00,78.81,78.83,78.64,78.66,39584.0,61.0697,61.0852,60.9379,60.9534,39584.0
2020-08-19 15:50:00,78.65,78.91,78.59,78.91,61562.0,60.9457,61.1472,60.8992,61.1472,61562.0
2020-08-19 15:55:00,78.91,78.92,78.69,78.71,238499.0,61.1472,61.1549,60.9767,60.9922,238499.0
2020-08-20 09:30:00,78.36,78.55,78.28,78.35,50939.0,60.721,60.8682,60.659,60.7132,50939.0
2020-08-20 09:35:00,78.38,78.61,78.29,78.29,19336.0,60.7365,60.9147,60.6667,60.6667,19336.0
2020-08-20 09:40:00,78.28,78.3,78.18,78.23,12284.0,60.659,60.6745,60.5815,60.6202,12284.0
2020-08-20 09:45:00,78.19,78.27,78.13,78.27,13101.0,60.5892,60.6512,60.5427,60.6512,13101.0
2020-08-20 09:50:00,78.29,78.39,78.18,78.18,17731.0,60.6667,60.7442,60.5815,60.5815,17731.0
2020-08-20 09:55:00,78.18,78.19,78.01,78.11,41401.0,60.5815,60.5892,60.4498,60.5272,41401.0
2020-08-20 10:00:00,78.13,78.32,78.1,78.28,18770.0,60.5427,60.69,60.5195,60.659,18770.0
2020-08-20 10:05:00,78.28,78.3,78.1,78.26,16983.0,60.659,60.6745,60.5195,60.6435,16983.0
2020-08-20 10:10:00,78.28,78.4,78.26,78.39,9244.0,60.659,60.752,60.6435,60.7442,9244.0
2020-08-20 10:15:00,78.38,78.52,78.37,78.52,9481.0,60.7365,60.8449,60.7287,60.8449,9481.0
2020-08-20 10:20:00,78.52,78.52,78.43,78.46,8696.0,60.8449,60.8449,60.7752,60.7985,8696.0
2020-08-20 10:25:00,78.46,78.52,78.37,78.4,13448.0,60.7985,60.8449,60.7287,60.752,13448.0
2020-08-20 10:30:00,78.39,78.47,78.38,78.4,12505.0,60.7442,60.8062,60.7365,60.752,12505.0
2020-08-20 10:35:00,78.41,78.47,78.24,78.27,42293.0,60.7597,60.8062,60.628,60.6512,42293.0
2020-08-20 10:40:00,78.26,78.31,78.19,78.2,20177.0,60.6435,60.6822,60.5892,60.597,20177.0
2020-08-20 10:45:00,78.2,78.46,78.19,78.46,41288.0,60.597,60.7985,60.5892,60.7985,41288.0
2020-08-20 10:50:00,78.46,78.56,78.45,78.55,22240.0,60.7985,60.8759,60.7907,60.8682,22240.0
2020-08-20 10:55:00,78.54,78.56,78.43,78.46,13216.0,60.8604,60.8759,60.7752,60.7985,13216.0
2020-08-20 11:00:00,78.45,78.5,78.4,78.48,6435.0,60.7907,60.8295,60.752,60.814,6435.0
2020-08-20 11:05:00,78.49,78.52,78.4,78.4,15439.0,60.8217,60.8449,60.752,60.752,15439.0
2020-08-20 11:10:00,78.44,78.53,78.44,78.53,6428.0,60.783,60.8527,60.783,60.8527,6428.0
2020-08-20 11:15:00,78.58,78.58,78.5,78.5,7791.0,60.8914,60.8914,60.8295,60.8295,7791.0
2020-08-20 11:20:00,78.52,78.58,78.43,78.48,12167.0,60.8449,60.8914,60.7752,60.814,12167.0
2020-08-20 11:25:00,78.5,78.54,78.47,78.52,9218.0,60.8295,60.8604,60.8062,60.8449,9218.0
2020-08-20 11:30:00,78.52,78.54,78.49,78.53,17831.0,60.8449,60.8604,60.8217,60.8527,17831.0
2020-08-20 11:35:00,78.53,78.61,78.5,78.54,8278.0,60.8527,60.9147,60.8295,60.8604,8278.0
2020-08-20 11:40:00,78.56,78.6,78.52,78.53,8381.0,60.8759,60.9069,60.8449,60.8527,8381.0
2020-08-20 11:45:00,78.52,78.56,78.52,78.55,10364.0,60.8449,60.8759,60.8449,60.8682,10364.0
2020-08-20 11:50:00,78.54,78.57,78.53,78.55,17556.0,60.8604,60.8837,60.8527,60.8682,17556.0
2020-08-20 11:55:00,78.57,78.64,78.56,78.58,6288.0,60.8837,60.9379,60.8759,60.8914,6288.0
2020-08-20 12:00:00,78.56,78.6,78.55,78.58,3904.0,60.8759,60.9069,60.8682,60.8914,3904.0
2020-08-20 12:05:00,78.59,78.69,78.57,78.68,7512.0,60.8992,60.9767,60.8837,60.9689,7512.0
2020-08-20 12:10:00,78.68,78.72,78.66,78.69,5539.0,60.9689,60.9999,60.9534,60.9767,5539.0
2020-08-20 12:15:00,78.69,78.78,78.68,78.69,7727.0,60.9767,61.0464,60.9689,60.9767,7727.0
2020-08-20 12:20:00,78.69,78.72,78.67,78.69,7450.0,60.9767,60.9999,60.9612,60.9767,7450.0
2020-08-20 12:25:00,78.69,78.74,78.68,78.73,9419.0,60.9767,61.0154,60.9689,61.0077,9419.0
2020-08-20 12:30:00,78.72,78.74,78.67,78.67,7554.0,60.9999,61.0154,60.9612,60.9612,7554.0
2020-08-20 12:35:00,78.67,78.68,78.63,78.68,8704.0,60.9612,60.9689,60.9302,60.9689,8704.0
2020-08-20 12:40:00,78.68,78.69,78.59,78.63,68594.0,60.9689,60.9767,60.8992,60.9302,68594.0
2020-08-20 12:45:00,78.63,78.69,78.57,78.67,27777.0,60.9302,60.9767,60.8837,60.9612,27777.0
2020-08-20 12:50:00,78.67,78.67,78.49,78.51,103307.0,60.9612,60.9612,60.8217,60.8372,103307.0
2020-08-20 12:55:00,78.52,78.56,78.39,78.39,24432.0,60.8449,60.8759,60.7442,60.7442,24432.0
2020-08-20 13:00:00,78.38,78.41,78.35,78.41,10731.0,60.7365,60.7597,60.7132,60.7597,10731.0
2020-08-20 13:05:00,78.42,78.42,78.34,78.35,12451.0,60.7675,60.7675,60.7055,60.7132,12451.0
2020-08-20 13:10:00,78.35,78.36,78.29,78.33,15117.0,60.7132,60.721,60.6667,60.6977,15117.0
2020-08-20 13:15:00,78.33,78.39,78.32,78.32,14175.0,60.6977,60.7442,60.69,60.69,14175.0
2020-08-20 13:20:00,78.33,78.39,78.28,78.29,12382.0,60.6977,60.7442,60.659,60.6667,12382.0
2020-08-20 13:25:00,78.29,78.29,78.17,78.19,15041.0,60.6667,60.6667,60.5737,60.5892,15041.0
2020-08-20 13:30:00,78.18,78.28,78.18,78.24,7387.0,60.5815,60.659,60.5815,60.628,7387.0
2020-08-20 13:35:00,78.24,78.25,78.16,78.17,29252.0,60.628,60.6357,60.566,60.5737,29252.0
2020-08-20 13:40:00,78.16,78.3,78.16,78.3,11224.0,60.566,60.6745,60.566,60.6745,11224.0
2020-08-20 13:45:00,78.31,78.37,78.28,78.37,15402.0,60.6822,60.7287,60.659,60.7287,15402.0
2020-08-20 13:50:00,78.37,78.41,78.3,78.3,14201.0,60.7287,60.7597,60.6745,60.6745,14201.0
2020-08-20 13:55:00,78.28,78.31,78.25,78.3,22670.0,60.659,60.6822,60.6357,60.6745,22670.0
2020-08-20 14:00:00,78.3,78.39,78.2,78.2,12410.0,60.6745,60.7442,60.597,60.597,12410.0
2020-08-20 14:05:00,78.21,78.21,78.12,78.14,11118.0,60.6047,60.6047,60.535,60.5505,11118.0
2020-08-20 14:10:00,78.14,78.21,78.08,78.18,14442.0,60.5505,60.6047,60.504,60.5815,14442.0
2020-08-20 14:15:00,78.2,78.26,78.16,78.25,12376.0,60.597,60.6435,60.566,60.6357,12376.0
2020-08-20 14:20:00,78.25,78.29,78.19,78.22,15219.0,60.6357,60.6667,60.5892,60.6125,15219.0
2020-08-20 14:25:00,78.22,78.23,78.16,78.22,10371.0,60.6125,60.6202,60.566,60.6125,10371.0
2020-08-20 14:30:00,78.21,78.22,78.11,78.16,12086.0,60.6047,60.6125,60.5272,60.566,12086.0
2020-08-20 14:35:00,78.15,78.2,78.14,78.16,9671.0,60.5582,60.597,60.5505,60.566,9671.0
2020-08-20 14:40:00,78.16,78.23,78.15,78.17,10389.0,60.566,60.6202,60.5582,60.5737,10389.0
2020-08-20 14:45:00,78.17,78.21,78.16,78.21,13094.0,60.5737,60.6047,60.566,60.6047,13094.0
2020-08-20 14:50:00,78.2,78.29,78.17,78.27,9743.0,60.597,60.6667,60.5737,60.6512,9743.0
2020-08-20 14:55:00,78.26,78.28,78.18,78.19,13601.0,60.6435,60.659,60.5815,60.5892,13601.0
2020-08-20 15:00:00,78.19,78.31,78.19,78.3,15720.0,60.5892,60.6822,60.5892,60.6745,15720.0
2020-08-20 15:05:00,78.32,78.35,78.3,78.32,12738.0,60.69,60.7132,60.6745,60.69,12738.0
2020-08-20 15:10:00,78.31,78.32,78.26,78.29,15619.0,60.6822,60.69,60.6435,60.6667,15619.0
2020-08-20 15:15:00,78.29,78.3,78.17,78.17,12878.0,60.6667,60.6745,60.5737,60.5737,12878.0
2020-08-20 15:20:00,78.17,78.23,78.16,78.19,14193.0,60.5737,60.6202,60.566,60.5892,14193.0
2020-08-20 15:25:00,78.19,78.2,78.15,78.16,19252.0,60.5892,60.597,60.5582,60.566,19252.0
2020-08-20 15:30:00,78.16,78.26,78.14,78.24,33776.0,60.566,60.6435,60.5505,60.628,33776.0
2020-08-20 15:35:00,78.24,78.26,78.2,78.24,22921.0,60.628,60.6435,60.597,60.628,22921.0
2020-08-20 15:40:00,78.25,78.39,78.23,78.37,22979.0,60.6357,60.7442,60.6202,60.7287,22979.0
2020-08-20 15:45:00,78.36,78.43,78.3,78.3,43563.0,60.721,60.7752,60.6745,60.6745,43563.0
2020-08-20 15:50:00,78.3,78.32,78.18,78.26,56031.0,60.6745,60.69,60.5815,60.6435,56031.0
2020-08-20 15:55:00,78.27,78.33,78.17,78.22,195686.0,60.6512,60.6977,60.5737,60.6125,195686.0
2020-08-21 09:30:00,78.31,78.59,77.9,78.06,325743.0,60.6822,60.8992,60.3645,60.4885,325743.0
2020-08-21 09:35:00,78.04,78.28,77.93,78.28,19924.0,60.473,60.659,60.3878,60.659,19924.0
2020-08-21 09:40:00,78.26,78.28,77.93,77.93,18463.0,60.6435,60.659,60.3878,60.3878,18463.0
2020-08-21 09:45:00,77.97,78.22,77.97,78.17,17927.0,60.4188,60.6125,60.4188,60.5737,17927.0
2020-08-21 09:50:00,78.17,78.26,78.11,78.16,61137.0,60.5737,60.6435,60.5272,60.566,61137.0
2020-08-21 09:55:00,78.14,78.14,77.88,77.92,13948.0,60.5505,60.5505,60.349,60.38,13948.0
2020-08-21 10:00:00,77.94,77.96,77.73,77.76,30778.0,60.3955,60.411,60.2328,60.256,30778.0
2020-08-21 10:05:00,77.78,77.93,77.74,77.87,22006.0,60.2715,60.3878,60.2405,60.3413,22006.0
2020-08-21 10:10:00,77.86,77.87,77.77,77.79,9774.0,60.3335,60.3413,60.2638,60.2793,9774.0
2020-08-21 10:15:00,77.78,77.82,77.68,77.74,19789.0,60.2715,60.3025,60.194,60.2405,19789.0
2020-08-21 10:20:00,77.71,77.71,77.51,77.69,44008.0,60.2173,60.2173,60.0623,60.2018,44008.0
2020-08-21 10:25:00,77.65,77.71,77.6,77.67,14389.0,60.1708,60.2173,60.132,60.1863,14389.0
2020-08-21 10:30:00,77.67,77.71,77.54,77.56,12268.0,60.1863,60.2173,60.0855,60.101,12268.0
2020-08-21 10:35:00,77.56,77.61,77.54,77.54,18779.0,60.101,60.1398,60.0855,60.0855,18779.0
2020-08-21 10:40:00,77.54,77.58,77.46,77.46,24289.0,60.0855,60.1165,60.0236,60.0236,24289.0
2020-08-21 10:45:00,77.46,77.56,77.44,77.52,23722.0,60.0236,60.101,60.0081,60.0701,23722.0
2020-08-21 10:50:00,77.52,77.52,77.43,77.47,19214.0,60.0701,60.0701,60.0003,60.0313,19214.0
2020-08-21 10:55:00,77.46,77.49,77.4,77.45,23499.0,60.0236,60.0468,59.9771,60.0158,23499.0
2020-08-21 11:00:00,77.45,77.56,77.39,77.52,19251.0,60.0158,60.101,59.9693,60.0701,19251.0
2020-08-21 11:05:00,77.56,77.67,77.56,77.67,12180.0,60.101,60.1863,60.101,60.1863,12180.0
2020-08-21 11:10:00,77.68,77.71,77.66,77.71,9013.0,60.194,60.2173,60.1785,60.2173,9013.0
2020-08-21 11:15:00,77.72,77.73,77.56,77.57,13208.0,60.225,60.2328,60.101,60.1088,13208.0
2020-08-21 11:20:00,77.57,77.68,77.56,77.6,12220.0,60.1088,60.194,60.101,60.132,12220.0
2020-08-21 11:25:00,77.62,77.62,77.54,77.54,9689.0,60.1475,60.1475,60.0855,60.0855,9689.0
2020-08-21 11:30:00,77.55,77.61,77.53,77.59,18595.0,60.0933,60.1398,60.0778,60.1243,18595.0
2020-08-21 11:35:00,77.61,77.69,77.6,77.68,14428.0,60.1398,60.2018,60.132,60.194,14428.0
2020-08-21 11:40:00,77.68,77.69,77.64,77.65,8601.0,60.194,60.2018,60.163,60.1708,8601.0
2020-08-21 11:45:00,77.65,77.73,77.64,77.69,8415.0,60.1708,60.2328,60.163,60.2018,8415.0
2020-08-21 11:50:00,77.72,77.78,77.71,77.75,17632.0,60.225,60.2715,60.2173,60.2483,17632.0
2020-08-21 11:55:00,77.73,77.73,77.68,77.68,10551.0,60.2328,60.2328,60.194,60.194,10551.0
2020-08-21 12:00:00,77.68,77.69,77.64,77.65,10499.0,60.194,60.2018,60.163,60.1708,10499.0
2020-08-21 12:05:00,77.64,77.7,77.63,77.69,10329.0,60.163,60.2095,60.1553,60.2018,10329.0
2020-08-21 12:10:00,77.67,77.7,77.65,77.68,15757.0,60.1863,60.2095,60.1708,60.194,15757.0
2020-08-21 12:15:00,77.68,77.77,77.65,77.75,17890.0,60.194,60.2638,60.1708,60.2483,17890.0
2020-08-21 12:20:00,77.75,77.8,77.73,77.75,12651.0,60.2483,60.287,60.2328,60.2483,12651.0
2020-08-21 12:25:00,77.75,77.75,77.68,77.7,14461.0,60.2483,60.2483,60.194,60.2095,14461.0
2020-08-21 12:30:00,77.7,77.73,77.64,77.65,14832.0,60.2095,60.2328,60.163,60.1708,14832.0
2020-08-21 12:35:00,77.64,77.64,77.6,77.62,10076.0,60.163,60.163,60.132,60.1475,10076.0
2020-08-21 12:40:00,77.62,77.71,77.58,77.69,17636.0,60.1475,60.2173,60.1165,60.2018,17636.0
2020-08-21 12:45:00,77.7,77.73,77.68,77.7,6061.0,60.2095,60.2328,60.194,60.2095,6061.0
2020-08-21 12:50:00,77.69,77.7,77.65,77.67,8505.0,60.2018,60.2095,60.1708,60.1863,8505.0
2020-08-21 12:55:00,77.68,77.73,77.66,77.68,19448.0,60.194,60.2328,60.1785,60.194,19448.0
2020-08-21 13:00:00,77.67,77.69,77.63,77.68,8029.0,60.1863,60.2018,60.1553,60.194,8029.0
2020-08-21 13:05:00,77.68,77.79,77.68,77.79,15351.0,60.194,60.2793,60.194,60.2793,15351.0
2020-08-21 13:10:00,77.8,77.85,77.78,77.84,13451.0,60.287,60.3258,60.2715,60.318,13451.0
2020-08-21 13:15:00,77.84,77.84,77.74,77.75,15216.0,60.318,60.318,60.2405,60.2483,15216.0
2020-08-21 13:20:00,77.73,77.8,77.72,77.77,24587.0,60.2328,60.287,60.225,60.2638,24587.0
2020-08-21 13:25:00,77.76,77.78,77.75,77.78,9587.0,60.256,60.2715,60.2483,60.2715,9587.0
2020-08-21 13:30:00,77.77,77.81,77.75,77.79,9501.0,60.2638,60.2948,60.2483,60.2793,9501.0
2020-08-21 13:35:00,77.79,77.85,77.78,77.85,8157.0,60.2793,60.3258,60.2715,60.3258,8157.0
2020-08-21 13:40:00,77.84,77.86,77.8,77.86,17593.0,60.318,60.3335,60.287,60.3335,17593.0
2020-08-21 13:45:00,77.85,77.93,77.84,77.84,38750.0,60.3258,60.3878,60.318,60.318,38750.0
2020-08-21 13:50:00,77.85,77.91,77.84,77.9,15426.0,60.3258,60.3723,60.318,60.3645,15426.0
2020-08-21 13:55:00,77.89,77.95,77.86,77.95,12439.0,60.3568,60.4033,60.3335,60.4033,12439.0
2020-08-21 14:00:00,77.95,77.96,77.85,77.86,8915.0,60.4033,60.411,60.3258,60.3335,8915.0
2020-08-21 14:05:00,77.87,77.87,77.84,77.86,8078.0,60.3413,60.3413,60.318,60.3335,8078.0
2020-08-21 14:10:00,77.85,77.9,77.83,77.9,15948.0,60.3258,60.3645,60.3103,60.3645,15948.0
2020-08-21 14:15:00,77.91,77.95,77.9,77.93,10250.0,60.3723,60.4033,60.3645,60.3878,10250.0
2020-08-21 14:20:00,77.95,77.99,77.93,77.96,10863.0,60.4033,60.4343,60.3878,60.411,10863.0
2020-08-21 14:25:00,77.96,78.01,77.95,78.01,9819.0,60.411,60.4498,60.4033,60.4498,9819.0
2020-08-21 14:30:00,78.02,78.11,78.02,78.09,14122.0,60.4575,60.5272,60.4575,60.5117,14122.0
2020-08-21 14:35:00,78.09,78.12,78.07,78.12,8848.0,60.5117,60.535,60.4962,60.535,8848.0
2020-08-21 14:40:00,78.13,78.15,78.09,78.11,10226.0,60.5427,60.5582,60.5117,60.5272,10226.0
2020-08-21 14:45:00,78.12,78.14,78.06,78.11,15221.0,60.535,60.5505,60.4885,60.5272,15221.0
2020-08-21 14:50:00,78.1,78.15,78.1,78.13,6292.0,60.5195,60.5582,60.5195,60.5427,6292.0
2020-08-21 14:55:00,78.13,78.13,78.02,78.05,14203.0,60.5427,60.5427,60.4575,60.4807,14203.0
2020-08-21 15:00:00,78.04,78.07,78.02,78.05,17303.0,60.473,60.4962,60.4575,60.4807,17303.0
2020-08-21 15:05:00,78.06,78.11,78.06,78.11,13498.0,60.4885,60.5272,60.4885,60.5272,13498.0
2020-08-21 15:10:00,78.11,78.12,78.06,78.12,14423.0,60.5272,60.535,60.4885,60.535,14423.0
2020-08-21 15:15:00,78.11,78.12,78.05,78.06,15049.0,60.5272,60.535,60.4807,60.4885,15049.0
2020-08-21 15:20:00,78.06,78.1,78.05,78.1,22290.0,60.4885,60.5195,60.4807,60.5195,22290.0
2020-08-21 15:25:00,78.1,78.17,78.08,78.11,19198.0,60.5195,60.5737,60.504,60.5272,19198.0
2020-08-21 15:30:00,78.11,78.12,78.08,78.11,19167.0,60.5272,60.535,60.504,60.5272,19167.0
2020-08-21 15:35:00,78.11,78.17,78.09,78.16,25207.0,60.5272,60.5737,60.5117,60.566,25207.0
2020-08-21 15:40:00,78.16,78.24,78.15,78.2,28348.0,60.566,60.628,60.5582,60.597,28348.0
2020-08-21 15:45:00,78.2,78.23,78.04,78.08,50358.0,60.597,60.6202,60.473,60.504,50358.0
2020-08-21 15:50:00,78.08,78.16,78.06,78.14,52173.0,60.504,60.566,60.4885,60.5505,52173.0
2020-08-21 15:55:00,78.13,78.18,78.02,78.05,141859.0,60.5427,60.5815,60.4575,60.4807,141859.0
2020-08-24 09:30:00,78.29,78.38,78.1,78.16,116219.0,60.6667,60.7365,60.5195,60.566,116219.0
2020-08-24 09:35:00,78.19,78.31,78.06,78.18,18427.0,60.5892,60.6822,60.4885,60.5815,18427.0
2020-08-24 09:40:00,78.17,78.22,78.04,78.1,19695.0,60.5737,60.6125,60.473,60.5195,19695.0
2020-08-24 09:45:00,78.1,78.23,78.1,78.23,12851.0,60.5195,60.6202,60.5195,60.6202,12851.0
2020-08-24 09:50:00,78.23,78.6,78.17,78.6,22119.0,60.6202,60.9069,60.5737,60.9069,22119.0
2020-08-24 09:55:00,78.6,78.6,78.39,78.45,15714.0,60.9069,60.9069,60.7442,60.7907,15714.0
2020-08-24 10:00:00,78.45,78.7,78.4,78.66,19686.0,60.7907,60.9844,60.752,60.9534,19686.0
2020-08-24 10:05:00,78.65,78.9,78.63,78.89,34230.0,60.9457,61.1394,60.9302,61.1317,34230.0
2020-08-24 10:10:00,78.89,78.92,78.79,78.88,31522.0,61.1317,61.1549,61.0542,61.1239,31522.0
2020-08-24 10:15:00,78.89,78.95,78.81,78.93,57830.0,61.1317,61.1782,61.0697,61.1627,57830.0
2020-08-24 10:20:00,78.94,78.99,78.86,78.98,15587.0,61.1704,61.2092,61.1084,61.2014,15587.0
2020-08-24 10:25:00,78.99,79.17,78.98,79.13,13584.0,61.2092,61.3486,61.2014,61.3176,13584.0
2020-08-24 10:30:00,79.11,79.25,79.1,79.14,12868.0,61.3021,61.4106,61.2944,61.3254,12868.0
2020-08-24 10:35:00,79.09,79.24,79.08,79.19,16514.0,61.2866,61.4029,61.2789,61.3641,16514.0
2020-08-24 10:40:00,79.23,79.26,79.19,79.24,10441.0,61.3951,61.4184,61.3641,61.4029,10441.0
2020-08-24 10:45:00,79.26,79.38,79.25,79.31,13239.0,61.4184,61.5114,61.4106,61.4571,13239.0
2020-08-24 10:50:00,79.35,79.51,79.35,79.5,11462.0,61.4881,61.6121,61.4881,61.6043,11462.0
2020-08-24 10:55:00,79.5,79.64,79.44,79.63,17997.0,61.6043,61.7128,61.5579,61.7051,17997.0
2020-08-24 11:00:00,79.65,79.67,79.47,79.52,18334.0,61.7206,61.7361,61.5811,61.6198,18334.0
2020-08-24 11:05:00,79.55,79.58,79.44,79.5,15215.0,61.6431,61.6663,61.5579,61.6043,15215.0
2020-08-24 11:10:00,79.5,79.57,79.45,79.55,12583.0,61.6043,61.6586,61.5656,61.6431,12583.0
2020-08-24 11:15:00,79.56,79.59,79.54,79.55,8276.0,61.6508,61.6741,61.6353,61.6431,8276.0
2020-08-24 11:20:00,79.54,79.68,79.54,79.67,20815.0,61.6353,61.7438,61.6353,61.7361,20815.0
2020-08-24 11:25:00,79.66,79.76,79.66,79.71,12902.0,61.7283,61.8058,61.7283,61.7671,12902.0
2020-08-24 11:30:00,79.72,79.9,79.68,79.88,18913.0,61.7748,61.9143,61.7438,61.8988,18913.0
2020-08-24 11:35:00,79.88,79.88,79.6,79.64,24455.0,61.8988,61.8988,61.6818,61.7128,24455.0
2020-08-24 11:40:00,79.62,79.67,79.58,79.61,29984.0,61.6973,61.7361,61.6663,61.6896,29984.0
2020-08-24 11:45:00,79.6,79.6,79.48,79.48,15258.0,61.6818,61.6818,61.5889,61.5889,15258.0
2020-08-24 11:50:00,79.49,79.5,79.33,79.36,33834.0,61.5966,61.6043,61.4726,61.4959,33834.0
2020-08-24 11:55:00,79.36,79.37,79.28,79.31,16849.0,61.4959,61.5036,61.4339,61.4571,16849.0
2020-08-24 12:00:00,79.31,79.38,79.26,79.36,16568.0,61.4571,61.5114,61.4184,61.4959,16568.0
2020-08-24 12:05:00,79.35,79.38,79.29,79.33,13068.0,61.4881,61.5114,61.4416,61.4726,13068.0
2020-08-24 12:10:00,79.33,79.37,79.31,79.33,11158.0,61.4726,61.5036,61.4571,61.4726,11158.0
2020-08-24 12:15:00,79.32,79.37,79.31,79.32,14374.0,61.4649,61.5036,61.4571,61.4649,14374.0
2020-08-24 12:20:00,79.34,79.42,79.33,79.42,9409.0,61.4804,61.5424,61.4726,61.5424,9409.0
2020-08-24 12:25:00,79.41,79.51,79.4,79.48,4017.0,61.5346,61.6121,61.5269,61.5889,4017.0
2020-08-24 12:30:00,79.48,79.63,79.46,79.59,13996.0,61.5889,61.7051,61.5734,61.6741,13996.0
2020-08-24 12:35:00,79.58,79.62,79.47,79.49,18585.0,61.6663,61.6973,61.5811,61.5966,18585.0
2020-08-24 12:40:00,79.48,79.52,79.42,79.48,14365.0,61.5889,61.6198,61.5424,61.5889,14365.0
2020-08-24 12:45:00,79.48,79.49,79.45,79.48,8119.0,61.5889,61.5966,61.5656,61.5889,8119.0
2020-08-24 12:50:00,79.47,79.48,79.45,79.45,13405.0,61.5811,61.5889,61.5656,61.5656,13405.0
2020-08-24 12:55:00,79.46,79.51,79.45,79.49,12690.0,61.5734,61.6121,61.5656,61.5966,12690.0
2020-08-24 13:00:00,79.48,79.54,79.46,79.49,14018.0,61.5889,61.6353,61.5734,61.5966,14018.0
2020-08-24 13:05:00,79.48,79.49,79.45,79.47,12166.0,61.5889,61.5966,61.5656,61.5811,12166.0
2020-08-24 13:10:00,79.48,79.5,79.43,79.44,10792.0,61.5889,61.6043,61.5501,61.5579,10792.0
2020-08-24 13:15:00,79.44,79.5,79.44,79.49,9080.0,61.5579,61.6043,61.5579,61.5966,9080.0
2020-08-24 13:20:00,79.48,79.51,79.46,79.5,14780.0,61.5889,61.6121,61.5734,61.6043,14780.0
2020-08-24 13:25:00,79.5,79.54,79.49,79.52,14893.0,61.6043,61.6353,61.5966,61.6198,14893.0
2020-08-24 13:30:00,79.53,79.6,79.53,79.56,18653.0,61.6276,61.6818,61.6276,61.6508,18653.0
2020-08-24 13:35:00,79.55,79.64,79.54,79.59,12259.0,61.6431,61.7128,61.6353,61.6741,12259.0
2020-08-24 13:40:00,79.59,79.67,79.59,79.66,22327.0,61.6741,61.7361,61.6741,61.7283,22327.0
2020-08-24 13:45:00,79.66,79.68,79.53,79.54,18164.0,61.7283,61.7438,61.6276,61.6353,18164.0
2020-08-24 13:50:00,79.53,79.57,79.51,79.53,10518.0,61.6276,61.6586,61.6121,61.6276,10518.0
2020-08-24 13:55:00,79.52,79.57,79.46,79.53,11798.0,61.6198,61.6586,61.5734,61.6276,11798.0
2020-08-24 14:00:00,79.52,79.55,79.48,79.49,10504.0,61.6198,61.6431,61.5889,61.5966,10504.0
2020-08-24 14:05:00,79.47,79.49,79.44,79.46,12019.0,61.5811,61.5966,61.5579,61.5734,12019.0
2020-08-24 14:10:00,79.46,79.47,79.44,79.45,9949.0,61.5734,61.5811,61.5579,61.5656,9949.0
2020-08-24 14:15:00,79.45,79.47,79.41,79.42,7964.0,61.5656,61.5811,61.5346,61.5424,7964.0
2020-08-24 14:20:00,79.42,79.52,79.41,79.49,10159.0,61.5424,61.6198,61.5346,61.5966,10159.0
2020-08-24 14:25:00,79.49,79.55,79.48,79.54,6714.0,61.5966,61.6431,61.5889,61.6353,6714.0
2020-08-24 14:30:00,79.54,79.62,79.53,79.62,10316.0,61.6353,61.6973,61.6276,61.6973,10316.0
2020-08-24 14:35:00,79.62,79.62,79.58,79.6,13011.0,61.6973,61.6973,61.6663,61.6818,13011.0
2020-08-24 14:40:00,79.6,79.61,79.56,79.58,11167.0,61.6818,61.6896,61.6508,61.6663,11167.0
2020-08-24 14:45:00,79.58,79.61,79.55,79.61,7310.0,61.6663,61.6896,61.6431,61.6896,7310.0
2020-08-24 14:50:00,79.61,79.73,79.6,79.72,12390.0,61.6896,61.7826,61.6818,61.7748,12390.0
2020-08-24 14:55:00,79.72,79.74,79.71,79.72,9674.0,61.7748,61.7903,61.7671,61.7748,9674.0
2020-08-24 15:00:00,79.72,79.73,79.64,79.64,20932.0,61.7748,61.7826,61.7128,61.7128,20932.0
2020-08-24 15:05:00,79.65,79.67,79.63,79.66,16218.0,61.7206,61.7361,61.7051,61.7283,16218.0
2020-08-24 15:10:00,79.65,79.73,79.63,79.7,20037.0,61.7206,61.7826,61.7051,61.7593,20037.0
2020-08-24 15:15:00,79.7,79.7,79.59,79.62,17290.0,61.7593,61.7593,61.6741,61.6973,17290.0
2020-08-24 15:20:00,79.63,79.66,79.6,79.64,22565.0,61.7051,61.7283,61.6818,61.7128,22565.0
2020-08-24 15:25:00,79.64,79.66,79.61,79.63,20803.0,61.7128,61.7283,61.6896,61.7051,20803.0
2020-08-24 15:30:00,79.63,79.65,79.57,79.61,28435.0,61.7051,61.7206,61.6586,61.6896,28435.0
2020-08-24 15:35:00,79.62,79.64,79.59,79.61,22834.0,61.6973,61.7128,61.6741,61.6896,22834.0
2020-08-24 15:40:00,79.6,79.61,79.51,79.52,38800.0,61.6818,61.6896,61.6121,61.6198,38800.0
2020-08-24 15:45:00,79.52,79.55,79.48,79.53,45796.0,61.6198,61.6431,61.5889,61.6276,45796.0
2020-08-24 15:50:00,79.53,79.59,79.47,79.53,74816.0,61.6276,61.6741,61.5811,61.6276,74816.0
2020-08-24 15:55:00,79.53,79.63,79.52,79.63,155482.0,61.6276,61.7051,61.6198,61.7051,155482.0
2020-08-25 09:30:00,80.31,80.46,79.63,79.65,343498.0,62.232,62.3483,61.7051,61.7206,343498.0
2020-08-25 09:35:00,79.65,79.67,79.29,79.54,99799.0,61.7206,61.7361,61.4416,61.6353,99799.0
2020-08-25 09:40:00,79.5,79.66,79.47,79.66,43527.0,61.6043,61.7283,61.5811,61.7283,43527.0
2020-08-25 09:45:00,79.65,79.74,79.52,79.68,31656.0,61.7206,61.7903,61.6198,61.7438,31656.0
2020-08-25 09:50:00,79.67,79.68,79.47,79.5,28843.0,61.7361,61.7438,61.5811,61.6043,28843.0
2020-08-25 09:55:00,79.51,79.55,79.33,79.35,34207.0,61.6121,61.6431,61.4726,61.4881,34207.0
2020-08-25 10:00:00,79.35,79.45,79.33,79.37,82544.0,61.4881,61.5656,61.4726,61.5036,82544.0
2020-08-25 10:05:00,79.37,79.43,79.26,79.4,28653.0,61.5036,61.5501,61.4184,61.5269,28653.0
2020-08-25 10:10:00,79.4,79.48,79.36,79.36,36909.0,61.5269,61.5889,61.4959,61.4959,36909.0
2020-08-25 10:15:00,79.36,79.51,79.32,79.45,31059.0,61.4959,61.6121,61.4649,61.5656,31059.0
2020-08-25 10:20:00,79.44,79.54,79.41,79.45,14104.0,61.5579,61.6353,61.5346,61.5656,14104.0
2020-08-25 10:25:00,79.45,79.45,79.34,79.43,20011.0,61.5656,61.5656,61.4804,61.5501,20011.0
2020-08-25 10:30:00,79.41,79.45,79.39,79.44,32649.0,61.5346,61.5656,61.5191,61.5579,32649.0
2020-08-25 10:35:00,79.43,79.44,79.39,79.44,24431.0,61.5501,61.5579,61.5191,61.5579,24431.0
2020-08-25 10:40:00,79.41,79.44,79.39,79.4,20158.0,61.5346,61.5579,61.5191,61.5269,20158.0
2020-08-25 10:45:00,79.41,79.44,79.32,79.39,36530.0,61.5346,61.5579,61.4649,61.5191,36530.0
2020-08-25 10:50:00,79.38,79.42,79.38,79.4,22840.0,61.5114,61.5424,61.5114,61.5269,22840.0
2020-08-25 10:55:00,79.4,79.44,79.39,79.39,19287.0,61.5269,61.5579,61.5191,61.5191,19287.0
2020-08-25 11:00:00,79.38,79.44,79.38,79.4,14149.0,61.5114,61.5579,61.5114,61.5269,14149.0
2020-08-25 11:05:00,79.39,79.44,79.33,79.44,26150.0,61.5191,61.5579,61.4726,61.5579,26150.0
2020-08-25 11:10:00,79.44,79.51,79.38,79.5,27622.0,61.5579,61.6121,61.5114,61.6043,27622.0
2020-08-25 11:15:00,79.49,79.53,79.39,79.4,34589.0,61.5966,61.6276,61.5191,61.5269,34589.0
2020-08-25 11:20:00,79.4,79.44,79.39,79.41,20457.0,61.5269,61.5579,61.5191,61.5346,20457.0
2020-08-25 11:25:00,79.41,79.42,79.33,79.38,17924.0,61.5346,61.5424,61.4726,61.5114,17924.0
2020-08-25 11:30:00,79.38,79.45,79.35,79.42,19482.0,61.5114,61.5656,61.4881,61.5424,19482.0
2020-08-25 11:35:00,79.42,79.43,79.39,79.42,16724.0,61.5424,61.5501,61.5191,61.5424,16724.0
2020-08-25 11:40:00,79.43,79.48,79.42,79.47,15210.0,61.5501,61.5889,61.5424,61.5811,15210.0
2020-08-25 11:45:00,79.46,79.52,79.42,79.45,13075.0,61.5734,61.6198,61.5424,61.5656,13075.0
2020-08-25 11:50:00,79.46,79.51,79.45,79.47,20306.0,61.5734,61.6121,61.5656,61.5811,20306.0
2020-08-25 11:55:00,79.47,79.48,79.36,79.4,14858.0,61.5811,61.5889,61.4959,61.5269,14858.0
2020-08-25 12:00:00,79.4,79.45,79.39,79.42,23444.0,61.5269,61.5656,61.5191,61.5424,23444.0
2020-08-25 12:05:00,79.41,79.46,79.38,79.46,20991.0,61.5346,61.5734,61.5114,61.5734,20991.0
2020-08-25 12:10:00,79.46,79.58,79.44,79.57,38607.0,61.5734,61.6663,61.5579,61.6586,38607.0
2020-08-25 12:15:00,79.56,79.64,79.55,79.56,14413.0,61.6508,61.7128,61.6431,61.6508,14413.0
2020-08-25 12:20:00,79.55,79.56,79.49,79.5,9740.0,61.6431,61.6508,61.5966,61.6043,9740.0
2020-08-25 12:25:00,79.5,79.56,79.47,79.53,15559.0,61.6043,61.6508,61.5811,61.6276,15559.0
2020-08-25 12:30:00,79.52,79.55,79.5,79.55,18523.0,61.6198,61.6431,61.6043,61.6431,18523.0
2020-08-25 12:35:00,79.57,79.63,79.53,79.61,15907.0,61.6586,61.7051,61.6276,61.6896,15907.0
2020-08-25 12:40:00,79.61,79.71,79.6,79.68,20226.0,61.6896,61.7671,61.6818,61.7438,20226.0
2020-08-25 12:45:00,79.68,79.72,79.63,79.69,39880.0,61.7438,61.7748,61.7051,61.7516,39880.0
2020-08-25 12:50:00,79.69,79.7,79.66,79.67,11099.0,61.7516,61.7593,61.7283,61.7361,11099.0
2020-08-25 12:55:00,79.68,79.69,79.61,79.61,12830.0,61.7438,61.7516,61.6896,61.6896,12830.0
2020-08-25 13:00:00,79.62,79.65,79.59,79.62,14314.0,61.6973,61.7206,61.6741,61.6973,14314.0
2020-08-25 13:05:00,79.61,79.72,79.61,79.72,10798.0,61.6896,61.7748,61.6896,61.7748,10798.0
2020-08-25 13:10:00,79.7,79.76,79.69,79.76,11490.0,61.7593,61.8058,61.7516,61.8058,11490.0
2020-08-25 13:15:00,79.76,79.79,79.72,79.77,14808.0,61.8058,61.8291,61.7748,61.8136,14808.0
2020-08-25 13:20:00,79.75,79.77,79.7,79.72,11858.0,61.7981,61.8136,61.7593,61.7748,11858.0
2020-08-25 13:25:00,79.73,79.75,79.67,79.72,45420.0,61.7826,61.7981,61.7361,61.7748,45420.0
2020-08-25 13:30:00,79.72,79.79,79.7,79.75,28384.0,61.7748,61.8291,61.7593,61.7981,28384.0
2020-08-25 13:35:00,79.75,79.75,79.7,79.74,33277.0,61.7981,61.7981,61.7593,61.7903,33277.0
2020-08-25 13:40:00,79.73,79.74,79.57,79.61,22837.0,61.7826,61.7903,61.6586,61.6896,22837.0
2020-08-25 13:45:00,79.62,79.63,79.57,79.61,10999.0,61.6973,61.7051,61.6586,61.6896,10999.0
2020-08-25 13:50:00,79.62,79.64,79.6,79.63,12669.0,61.6973,61.7128,61.6818,61.7051,12669.0
2020-08-25 13:55:00,79.62,79.62,79.59,79.59,10728.0,61.6973,61.6973,61.6741,61.6741,10728.0
2020-08-25 14:00:00,79.6,79.6,79.53,79.56,11525.0,61.6818,61.6818,61.6276,61.6508,11525.0
2020-08-25 14:05:00,79.56,79.57,79.53,79.55,18409.0,61.6508,61.6586,61.6276,61.6431,18409.0
2020-08-25 14:10:00,79.55,79.59,79.55,79.57,12729.0,61.6431,61.6741,61.6431,61.6586,12729.0
2020-08-25 14:15:00,79.57,79.59,79.51,79.56,30579.0,61.6586,61.6741,61.6121,61.6508,30579.0
2020-08-25 14:20:00,79.56,79.59,79.55,79.57,13439.0,61.6508,61.6741,61.6431,61.6586,13439.0
2020-08-25 14:25:00,79.56,79.57,79.52,79.53,20863.0,61.6508,61.6586,61.6198,61.6276,20863.0
2020-08-25 14:30:00,79.52,79.53,79.5,79.5,20812.0,61.6198,61.6276,61.6043,61.6043,20812.0
2020-08-25 14:35:00,79.52,79.54,79.5,79.53,19370.0,61.6198,61.6353,61.6043,61.6276,19370.0
2020-08-25 14:40:00,79.54,79.58,79.51,79.53,32191.0,61.6353,61.6663,61.6121,61.6276,32191.0
2020-08-25 14:45:00,79.53,79.56,79.52,79.53,19063.0,61.6276,61.6508,61.6198,61.6276,19063.0
2020-08-25 14:50:00,79.54,79.56,79.53,79.54,13437.0,61.6353,61.6508,61.6276,61.6353,13437.0
2020-08-25 14:55:00,79.55,79.57,79.53,79.55,21701.0,61.6431,61.6586,61.6276,61.6431,21701.0
2020-08-25 15:00:00,79.56,79.62,79.55,79.61,31709.0,61.6508,61.6973,61.6431,61.6896,31709.0
2020-08-25 15:05:00,79.62,79.62,79.56,79.6,25935.0,61.6973,61.6973,61.6508,61.6818,25935.0
2020-08-25 15:10:00,79.59,79.62,79.59,79.61,19642.0,61.6741,61.6973,61.6741,61.6896,19642.0
2020-08-25 15:15:00,79.6,79.69,79.6,79.66,26857.0,61.6818,61.7516,61.6818,61.7283,26857.0
2020-08-25 15:20:00,79.67,79.73,79.67,79.69,18214.0,61.7361,61.7826,61.7361,61.7516,18214.0
2020-08-25 15:25:00,79.69,79.74,79.68,79.72,21726.0,61.7516,61.7903,61.7438,61.7748,21726.0
2020-08-25 15:30:00,79.72,79.73,79.58,79.65,32497.0,61.7748,61.7826,61.6663,61.7206,32497.0
2020-08-25 15:35:00,79.65,79.66,79.58,79.61,21007.0,61.7206,61.7283,61.6663,61.6896,21007.0
2020-08-25 15:40:00,79.61,79.62,79.58,79.62,32595.0,61.6896,61.6973,61.6663,61.6973,32595.0
2020-08-25 15:45:00,79.62,79.64,79.61,79.63,40674.0,61.6973,61.7128,61.6896,61.7051,40674.0
2020-08-25 15:50:00,79.62,79.66,79.57,79.66,77274.0,61.6973,61.7283,61.6586,61.7283,77274.0
2020-08-25 15:55:00,79.66,79.66,79.58,79.62,160139.0,61.7283,61.7283,61.6663,61.6973,160139.0
2020-08-26 09:30:00,78.77,79.11,78.42,78.68,249847.0,61.0387,61.3021,60.7675,60.9689,249847.0
2020-08-26 09:35:00,78.71,78.79,78.5,78.66,63812.0,60.9922,61.0542,60.8295,60.9534,63812.0
2020-08-26 09:40:00,78.66,78.81,78.51,78.51,50565.0,60.9534,61.0697,60.8372,60.8372,50565.0
2020-08-26 09:45:00,78.51,78.58,78.37,78.57,43413.0,60.8372,60.8914,60.7287,60.8837,43413.0
2020-08-26 09:50:00,78.56,78.73,78.5,78.72,52392.0,60.8759,61.0077,60.8295,60.9999,52392.0
2020-08-26 09:55:00,78.69,78.74,78.66,78.67,26032.0,60.9767,61.0154,60.9534,60.9612,26032.0
2020-08-26 10:00:00,78.66,78.82,78.52,78.78,41582.0,60.9534,61.0774,60.8449,61.0464,41582.0
2020-08-26 10:05:00,78.78,78.8,78.69,78.75,34295.0,61.0464,61.0619,60.9767,61.0232,34295.0
2020-08-26 10:10:00,78.76,78.86,78.74,78.8,25021.0,61.0309,61.1084,61.0154,61.0619,25021.0
2020-08-26 10:15:00,78.79,78.79,78.63,78.65,11605.0,61.0542,61.0542,60.9302,60.9457,11605.0
2020-08-26 10:20:00,78.65,78.71,78.61,78.66,15913.0,60.9457,60.9922,60.9147,60.9534,15913.0
2020-08-26 10:25:00,78.65,78.69,78.47,78.47,16893.0,60.9457,60.9767,60.8062,60.8062,16893.0
2020-08-26 10:30:00,78.47,78.47,78.34,78.39,17577.0,60.8062,60.8062,60.7055,60.7442,17577.0
2020-08-26 10:35:00,78.39,78.43,78.32,78.37,20046.0,60.7442,60.7752,60.69,60.7287,20046.0
2020-08-26 10:40:00,78.36,78.48,78.32,78.4,19178.0,60.721,60.814,60.69,60.752,19178.0
2020-08-26 10:45:00,78.41,78.44,78.39,78.39,16417.0,60.7597,60.783,60.7442,60.7442,16417.0
2020-08-26 10:50:00,78.39,78.39,78.27,78.35,15192.0,60.7442,60.7442,60.6512,60.7132,15192.0
2020-08-26 10:55:00,78.34,78.37,78.28,78.31,14929.0,60.7055,60.7287,60.659,60.6822,14929.0
2020-08-26 11:00:00,78.31,78.36,78.24,78.36,18036.0,60.6822,60.721,60.628,60.721,18036.0
2020-08-26 11:05:00,78.37,78.53,78.37,78.49,23311.0,60.7287,60.8527,60.7287,60.8217,23311.0
2020-08-26 11:10:00,78.49,78.56,78.48,78.53,14087.0,60.8217,60.8759,60.814,60.8527,14087.0
2020-08-26 11:15:00,78.54,78.56,78.45,78.45,10809.0,60.8604,60.8759,60.7907,60.7907,10809.0
2020-08-26 11:20:00,78.47,78.47,78.43,78.44,9842.0,60.8062,60.8062,60.7752,60.783,9842.0
2020-08-26 11:25:00,78.43,78.56,78.4,78.55,15293.0,60.7752,60.8759,60.752,60.8682,15293.0
2020-08-26 11:30:00,78.56,78.57,78.48,78.56,15841.0,60.8759,60.8837,60.814,60.8759,15841.0
2020-08-26 11:35:00,78.55,78.55,78.5,78.5,10767.0,60.8682,60.8682,60.8295,60.8295,10767.0
2020-08-26 11:40:00,78.48,78.66,78.47,78.62,14345.0,60.814,60.9534,60.8062,60.9224,14345.0
2020-08-26 11:45:00,78.62,78.78,78.62,78.75,14312.0,60.9224,61.0464,60.9224,61.0232,14312.0
2020-08-26 11:50:00,78.74,78.9,78.72,78.8,27092.0,61.0154,61.1394,60.9999,61.0619,27092.0
2020-08-26 11:55:00,78.8,78.91,78.79,78.9,12741.0,61.0619,61.1472,61.0542,61.1394,12741.0
2020-08-26 12:00:00,78.91,78.97,78.86,78.94,23177.0,61.1472,61.1937,61.1084,61.1704,23177.0
2020-08-26 12:05:00,78.96,79.08,78.95,79.07,13866.0,61.1859,61.2789,61.1782,61.2711,13866.0
2020-08-26 12:10:00,79.07,79.11,79.06,79.08,11509.0,61.2711,61.3021,61.2634,61.2789,11509.0
2020-08-26 12:15:00,79.08,79.17,79.05,79.17,9284.0,61.2789,61.3486,61.2556,61.3486,9284.0
2020-08-26 12:20:00,79.16,79.16,79.1,79.12,13306.0,61.3409,61.3409,61.2944,61.3099,13306.0
2020-08-26 12:25:00,79.12,79.15,79.05,79.09,17760.0,61.3099,61.3331,61.2556,61.2866,17760.0
2020-08-26 12:30:00,79.08,79.17,79.03,79.11,18896.0,61.2789,61.3486,61.2401,61.3021,18896.0
2020-08-26 12:35:00,79.12,79.22,79.11,79.21,16020.0,61.3099,61.3874,61.3021,61.3796,16020.0
2020-08-26 12:40:00,79.21,79.32,79.2,79.31,25111.0,61.3796,61.4649,61.3719,61.4571,25111.0
2020-08-26 12:45:00,79.3,79.32,79.25,79.27,17847.0,61.4494,61.4649,61.4106,61.4261,17847.0
2020-08-26 12:50:00,79.26,79.37,79.25,79.35,11700.0,61.4184,61.5036,61.4106,61.4881,11700.0
2020-08-26 12:55:00,79.35,79.36,79.28,79.34,12590.0,61.4881,61.4959,61.4339,61.4804,12590.0
2020-08-26 13:00:00,79.35,79.41,79.34,79.38,15798.0,61.4881,61.5346,61.4804,61.5114,15798.0
2020-08-26 13:05:00,79.37,79.44,79.36,79.43,16965.0,61.5036,61.5579,61.4959,61.5501,16965.0
2020-08-26 13:10:00,79.44,79.45,79.4,79.44,11948.0,61.5579,61.5656,61.5269,61.5579,11948.0
2020-08-26 13:15:00,79.44,79.48,79.44,79.47,21254.0,61.5579,61.5889,61.5579,61.5811,21254.0
2020-08-26 13:20:00,79.46,79.49,79.37,79.39,19008.0,61.5734,61.5966,61.5036,61.5191,19008.0
2020-08-26 13:25:00,79.39,79.46,79.35,79.45,12998.0,61.5191,61.5734,61.4881,61.5656,12998.0
2020-08-26 13:30:00,79.46,79.52,79.43,79.43,30944.0,61.5734,61.6198,61.5501,61.5501,30944.0
2020-08-26 13:35:00,79.45,79.58,79.43,79.52,35845.0,61.5656,61.6663,61.5501,61.6198,35845.0
2020-08-26 13:40:00,79.53,79.57,79.46,79.55,15931.0,61.6276,61.6586,61.5734,61.6431,15931.0
2020-08-26 13:45:00,79.54,79.58,79.52,79.56,14488.0,61.6353,61.6663,61.6198,61.6508,14488.0
2020-08-26 13:50:00,79.56,79.64,79.56,79.6,19397.0,61.6508,61.7128,61.6508,61.6818,19397.0
2020-08-26 13:55:00,79.59,79.68,79.59,79.67,14302.0,61.6741,61.7438,61.6741,61.7361,14302.0
2020-08-26 14:00:00,79.67,79.82,79.65,79.81,29009.0,61.7361,61.8523,61.7206,61.8446,29009.0
2020-08-26 14:05:00,79.81,79.87,79.79,79.85,14836.0,61.8446,61.8911,61.8291,61.8756,14836.0
2020-08-26 14:10:00,79.85,79.96,79.83,79.92,22508.0,61.8756,61.9608,61.8601,61.9298,22508.0
2020-08-26 14:15:00,79.91,79.93,79.81,79.92,19980.0,61.9221,61.9376,61.8446,61.9298,19980.0
2020-08-26 14:20:00,79.92,80.01,79.92,80.0,22005.0,61.9298,61.9995,61.9298,61.9918,22005.0
2020-08-26 14:25:00,80.0,80.06,79.95,79.99,25113.0,61.9918,62.0383,61.9531,61.984,25113.0
2020-08-26 14:30:00,80.0,80.03,79.96,80.01,30419.0,61.9918,62.015,61.9608,61.9995,30419.0
2020-08-26 14:35:00,80.02,80.07,79.98,80.0,26944.0,62.0073,62.046,61.9763,61.9918,26944.0
2020-08-26 14:40:00,80.0,80.02,79.89,79.9,41105.0,61.9918,62.0073,61.9066,61.9143,41105.0
2020-08-26 14:45:00,79.91,80.0,79.89,79.95,22705.0,61.9221,61.9918,61.9066,61.9531,22705.0
2020-08-26 14:50:00,79.95,80.01,79.94,79.98,32569.0,61.9531,61.9995,61.9453,61.9763,32569.0
2020-08-26 14:55:00,79.98,80.09,79.93,80.06,34198.0,61.9763,62.0615,61.9376,62.0383,34198.0
2020-08-26 15:00:00,80.03,80.06,79.9,79.93,26614.0,62.015,62.0383,61.9143,61.9376,26614.0
2020-08-26 15:05:00,79.94,79.94,79.85,79.85,22353.0,61.9453,61.9453,61.8756,61.8756,22353.0
2020-08-26 15:10:00,79.86,79.97,79.85,79.93,17962.0,61.8833,61.9686,61.8756,61.9376,17962.0
2020-08-26 15:15:00,79.93,79.97,79.88,79.88,23613.0,61.9376,61.9686,61.8988,61.8988,23613.0
2020-08-26 15:20:00,79.88,79.94,79.86,79.93,21253.0,61.8988,61.9453,61.8833,61.9376,21253.0
2020-08-26 15:25:00,79.95,80.03,79.93,80.02,26257.0,61.9531,62.015,61.9376,62.0073,26257.0
2020-08-26 15:30:00,80.01,80.01,79.88,79.91,31714.0,61.9995,61.9995,61.8988,61.9221,31714.0
2020-08-26 15:35:00,79.91,79.97,79.89,79.91,36035.0,61.9221,61.9686,61.9066,61.9221,36035.0
2020-08-26 15:40:00,79.9,79.96,79.83,79.86,44014.0,61.9143,61.9608,61.8601,61.8833,44014.0
2020-08-26 15:45:00,79.86,80.01,79.86,79.99,80858.0,61.8833,61.9995,61.8833,61.984,80858.0
2020-08-26 15:50:00,80.0,80.08,79.92,80.0,141210.0,61.9918,62.0538,61.9298,61.9918,141210.0
2020-08-26 15:55:00,80.01,80.03,79.91,79.97,298043.0,61.9995,62.015,61.9221,61.9686,298043.0
2020-08-27 09:30:00,80.08,80.58,80.04,80.57,95375.0,62.0538,62.4412,62.0228,62.4335,95375.0
2020-08-27 09:35:00,80.59,80.92,80.57,80.73,60414.0,62.449,62.7047,62.4335,62.5575,60414.0
2020-08-27 09:40:00,80.74,80.92,80.63,80.83,42918.0,62.5652,62.7047,62.48,62.635,42918.0
2020-08-27 09:45:00,80.81,80.96,80.76,80.93,37421.0,62.6195,62.7357,62.5807,62.7125,37421.0
2020-08-27 09:50:00,80.93,81.15,80.86,81.0,76725.0,62.7125,62.8829,62.6582,62.7667,76725.0
2020-08-27 09:55:00,80.99,81.11,80.96,81.09,34933.0,62.7589,62.8519,62.7357,62.8364,34933.0
2020-08-27 10:00:00,81.08,81.22,80.93,80.96,60026.0,62.8287,62.9372,62.7125,62.7357,60026.0
2020-08-27 10:05:00,80.96,81.03,80.63,80.69,43335.0,62.7357,62.7899,62.48,62.5265,43335.0
2020-08-27 10:10:00,80.69,80.69,80.42,80.49,45644.0,62.5265,62.5265,62.3173,62.3715,45644.0
2020-08-27 10:15:00,80.47,80.49,80.29,80.39,40552.0,62.356,62.3715,62.2165,62.294,40552.0
2020-08-27 10:20:00,80.39,80.6,80.39,80.6,47055.0,62.294,62.4567,62.294,62.4567,47055.0
2020-08-27 10:25:00,80.65,80.68,80.56,80.59,25992.0,62.4955,62.5187,62.4257,62.449,25992.0
2020-08-27 10:30:00,80.57,80.65,80.55,80.6,32845.0,62.4335,62.4955,62.418,62.4567,32845.0
2020-08-27 10:35:00,80.57,80.57,80.45,80.45,25809.0,62.4335,62.4335,62.3405,62.3405,25809.0
2020-08-27 10:40:00,80.43,80.44,80.25,80.27,19883.0,62.325,62.3328,62.1855,62.201,19883.0
2020-08-27 10:45:00,80.26,80.28,80.18,80.25,28741.0,62.1933,62.2088,62.1313,62.1855,28741.0
2020-08-27 10:50:00,80.26,80.45,80.26,80.34,37363.0,62.1933,62.3405,62.1933,62.2553,37363.0
2020-08-27 10:55:00,80.35,80.36,80.12,80.23,24508.0,62.263,62.2708,62.0848,62.17,24508.0
2020-08-27 11:00:00,80.22,80.24,80.13,80.15,17754.0,62.1623,62.1778,62.0925,62.108,17754.0
2020-08-27 11:05:00,80.16,80.19,80.07,80.08,41210.0,62.1158,62.139,62.046,62.0538,41210.0
2020-08-27 11:10:00,80.06,80.07,79.85,79.87,58798.0,62.0383,62.046,61.8756,61.8911,58798.0
2020-08-27 11:15:00,79.87,79.9,79.65,79.67,46437.0,61.8911,61.9143,61.7206,61.7361,46437.0
2020-08-27 11:20:00,79.66,79.8,79.55,79.75,51884.0,61.7283,61.8368,61.6431,61.7981,51884.0
2020-08-27 11:25:00,79.75,79.8,79.66,79.77,44760.0,61.7981,61.8368,61.7283,61.8136,44760.0
2020-08-27 11:30:00,79.79,79.81,79.63,79.67,38958.0,61.8291,61.8446,61.7051,61.7361,38958.0
2020-08-27 11:35:00,79.67,79.8,79.63,79.77,23939.0,61.7361,61.8368,61.7051,61.8136,23939.0
2020-08-27 11:40:00,79.78,79.92,79.78,79.91,30237.0,61.8213,61.9298,61.8213,61.9221,30237.0
2020-08-27 11:45:00,79.92,79.95,79.86,79.86,15788.0,61.9298,61.9531,61.8833,61.8833,15788.0
2020-08-27 11:50:00,79.85,80.0,79.84,79.99,18377.0,61.8756,61.9918,61.8678,61.984,18377.0
2020-08-27 11:55:00,80.02,80.12,79.98,80.1,22628.0,62.0073,62.0848,61.9763,62.0693,22628.0
2020-08-27 12:00:00,80.1,80.1,80.01,80.1,14736.0,62.0693,62.0693,61.9995,62.0693,14736.0
2020-08-27 12:05:00,80.11,80.14,80.05,80.1,22179.0,62.077,62.1003,62.0305,62.0693,22179.0
2020-08-27 12:10:00,80.12,80.16,80.04,80.05,17983.0,62.0848,62.1158,62.0228,62.0305,17983.0
2020-08-27 12:15:00,80.05,80.1,80.02,80.05,14613.0,62.0305,62.0693,62.0073,62.0305,14613.0
2020-08-27 12:20:00,80.04,80.07,80.0,80.04,18904.0,62.0228,62.046,61.9918,62.0228,18904.0
2020-08-27 12:25:00,80.03,80.05,79.99,80.01,18392.0,62.015,62.0305,61.984,61.9995,18392.0
2020-08-27 12:30:00,80.01,80.12,79.98,80.01,28856.0,61.9995,62.0848,61.9763,61.9995,28856.0
2020-08-27 12:35:00,80.01,80.03,79.93,79.97,19895.0,61.9995,62.015,61.9376,61.9686,19895.0
2020-08-27 12:40:00,79.97,79.99,79.91,79.99,24895.0,61.9686,61.984,61.9221,61.984,24895.0
2020-08-27 12:45:00,79.98,80.07,79.92,80.01,28246.0,61.9763,62.046,61.9298,61.9995,28246.0
2020-08-27 12:50:00,80.01,80.04,79.95,80.03,16801.0,61.9995,62.0228,61.9531,62.015,16801.0
2020-08-27 12:55:00,80.04,80.18,80.01,80.15,31962.0,62.0228,62.1313,61.9995,62.108,31962.0
2020-08-27 13:00:00,80.13,80.16,79.99,80.06,21023.0,62.0925,62.1158,61.984,62.0383,21023.0
2020-08-27 13:05:00,80.04,80.28,80.02,80.17,32946.0,62.0228,62.2088,62.0073,62.1235,32946.0
2020-08-27 13:10:00,80.16,80.27,80.12,80.22,14388.0,62.1158,62.201,62.0848,62.1623,14388.0
2020-08-27 13:15:00,80.22,80.22,80.06,80.11,16238.0,62.1623,62.1623,62.0383,62.077,16238.0
2020-08-27 13:20:00,80.12,80.19,80.09,80.19,20319.0,62.0848,62.139,62.0615,62.139,20319.0
2020-08-27 13:25:00,80.19,80.19,80.1,80.14,20212.0,62.139,62.139,62.0693,62.1003,20212.0
2020-08-27 13:30:00,80.15,80.2,80.11,80.11,14906.0,62.108,62.1468,62.077,62.077,14906.0
2020-08-27 13:35:00,80.12,80.17,80.1,80.12,21141.0,62.0848,62.1235,62.0693,62.0848,21141.0
2020-08-27 13:40:00,80.11,80.13,80.06,80.11,15333.0,62.077,62.0925,62.0383,62.077,15333.0
2020-08-27 13:45:00,80.13,80.13,80.02,80.05,10775.0,62.0925,62.0925,62.0073,62.0305,10775.0
2020-08-27 13:50:00,80.05,80.05,79.88,79.91,13756.0,62.0305,62.0305,61.8988,61.9221,13756.0
2020-08-27 13:55:00,79.93,80.03,79.93,80.02,28896.0,61.9376,62.015,61.9376,62.0073,28896.0
2020-08-27 14:00:00,80.0,80.15,79.99,80.11,12831.0,61.9918,62.108,61.984,62.077,12831.0
2020-08-27 14:05:00,80.11,80.11,80.06,80.08,11188.0,62.077,62.077,62.0383,62.0538,11188.0
2020-08-27 14:10:00,80.08,80.13,80.06,80.11,17870.0,62.0538,62.0925,62.0383,62.077,17870.0
2020-08-27 14:15:00,80.1,80.18,80.03,80.05,17231.0,62.0693,62.1313,62.015,62.0305,17231.0
2020-08-27 14:20:00,80.06,80.13,80.05,80.09,17994.0,62.0383,62.0925,62.0305,62.0615,17994.0
2020-08-27 14:25:00,80.09,80.12,80.06,80.06,18145.0,62.0615,62.0848,62.0383,62.0383,18145.0
2020-08-27 14:30:00,80.07,80.1,80.04,80.08,24333.0,62.046,62.0693,62.0228,62.0538,24333.0
2020-08-27 14:35:00,80.08,80.12,80.03,80.05,19788.0,62.0538,62.0848,62.015,62.0305,19788.0
2020-08-27 14:40:00,80.06,80.14,80.05,80.14,16883.0,62.0383,62.1003,62.0305,62.1003,16883.0
2020-08-27 14:45:00,80.13,80.14,80.04,80.06,13904.0,62.0925,62.1003,62.0228,62.0383,13904.0
2020-08-27 14:50:00,80.06,80.08,80.0,80.01,12360.0,62.0383,62.0538,61.9918,61.9995,12360.0
2020-08-27 14:55:00,80.02,80.12,80.01,80.04,18257.0,62.0073,62.0848,61.9995,62.0228,18257.0
2020-08-27 15:00:00,80.05,80.13,80.05,80.1,24576.0,62.0305,62.0925,62.0305,62.0693,24576.0
2020-08-27 15:05:00,80.1,80.19,80.03,80.14,27512.0,62.0693,62.139,62.015,62.1003,27512.0
2020-08-27 15:10:00,80.14,80.18,80.1,80.11,25383.0,62.1003,62.1313,62.0693,62.077,25383.0
2020-08-27 15:15:00,80.1,80.17,80.08,80.17,19320.0,62.0693,62.1235,62.0538,62.1235,19320.0
2020-08-27 15:20:00,80.17,80.2,80.15,80.17,19526.0,62.1235,62.1468,62.108,62.1235,19526.0
2020-08-27 15:25:00,80.17,80.18,80.14,80.17,22054.0,62.1235,62.1313,62.1003,62.1235,22054.0
2020-08-27 15:30:00,80.17,80.17,80.1,80.12,24458.0,62.1235,62.1235,62.0693,62.0848,24458.0
2020-08-27 15:35:00,80.11,80.11,80.03,80.09,46141.0,62.077,62.077,62.015,62.0615,46141.0
2020-08-27 15:40:00,80.09,80.22,80.06,80.13,35778.0,62.0615,62.1623,62.0383,62.0925,35778.0
2020-08-27 15:45:00,80.14,80.22,80.06,80.07,51486.0,62.1003,62.1623,62.0383,62.046,51486.0
2020-08-27 15:50:00,80.07,80.09,80.0,80.08,73407.0,62.046,62.0615,61.9918,62.0538,73407.0
2020-08-27 15:55:00,80.09,80.11,79.98,80.01,242422.0,62.0615,62.077,61.9763,61.9995,242422.0
2020-08-28 09:30:00,79.73,79.73,79.2,79.29,139402.0,61.7826,61.7826,61.3719,61.4416,139402.0
2020-08-28 09:35:00,79.29,79.66,79.23,79.66,44867.0,61.4416,61.7283,61.3951,61.7283,44867.0
2020-08-28 09:40:00,79.61,79.68,79.36,79.46,58030.0,61.6896,61.7438,61.4959,61.5734,58030.0
2020-08-28 09:45:00,79.45,79.77,79.38,79.72,73427.0,61.5656,61.8136,61.5114,61.7748,73427.0
2020-08-28 09:50:00,79.73,79.77,79.45,79.47,39650.0,61.7826,61.8136,61.5656,61.5811,39650.0
2020-08-28 09:55:00,79.46,79.5,79.37,79.45,39692.0,61.5734,61.6043,61.5036,61.5656,39692.0
2020-08-28 10:00:00,79.44,79.44,79.18,79.31,38448.0,61.5579,61.5579,61.3564,61.4571,38448.0
2020-08-28 10:05:00,79.29,79.32,79.18,79.32,34484.0,61.4416,61.4649,61.3564,61.4649,34484.0
2020-08-28 10:10:00,79.3,79.32,79.19,79.21,35056.0,61.4494,61.4649,61.3641,61.3796,35056.0
2020-08-28 10:15:00,79.2,79.35,79.16,79.35,37649.0,61.3719,61.4881,61.3409,61.4881,37649.0
2020-08-28 10:20:00,79.36,79.45,79.26,79.28,19688.0,61.4959,61.5656,61.4184,61.4339,19688.0
2020-08-28 10:25:00,79.27,79.32,79.22,79.26,13892.0,61.4261,61.4649,61.3874,61.4184,13892.0
2020-08-28 10:30:00,79.27,79.37,79.27,79.31,12350.0,61.4261,61.5036,61.4261,61.4571,12350.0
2020-08-28 10:35:00,79.32,79.38,79.25,79.38,21378.0,61.4649,61.5114,61.4106,61.5114,21378.0
2020-08-28 10:40:00,79.37,79.45,79.37,79.43,13898.0,61.5036,61.5656,61.5036,61.5501,13898.0
2020-08-28 10:45:00,79.44,79.63,79.44,79.6,17468.0,61.5579,61.7051,61.5579,61.6818,17468.0
2020-08-28 10:50:00,79.59,79.59,79.49,79.54,30969.0,61.6741,61.6741,61.5966,61.6353,30969.0
2020-08-28 10:55:00,79.53,79.6,79.5,79.57,29630.0,61.6276,61.6818,61.6043,61.6586,29630.0
2020-08-28 11:00:00,79.58,79.65,79.4,79.45,44266.0,61.6663,61.7206,61.5269,61.5656,44266.0
2020-08-28 11:05:00,79.45,79.58,79.45,79.51,19334.0,61.5656,61.6663,61.5656,61.6121,19334.0
2020-08-28 11:10:00,79.53,79.63,79.51,79.61,21809.0,61.6276,61.7051,61.6121,61.6896,21809.0
2020-08-28 11:15:00,79.61,79.7,79.57,79.68,24792.0,61.6896,61.7593,61.6586,61.7438,24792.0
2020-08-28 11:20:00,79.69,79.7,79.51,79.51,13554.0,61.7516,61.7593,61.6121,61.6121,13554.0
2020-08-28 11:25:00,79.49,79.59,79.47,79.56,13597.0,61.5966,61.6741,61.5811,61.6508,13597.0
2020-08-28 11:30:00,79.56,79.59,79.48,79.57,18553.0,61.6508,61.6741,61.5889,61.6586,18553.0
2020-08-28 11:35:00,79.57,79.73,79.55,79.71,15796.0,61.6586,61.7826,61.6431,61.7671,15796.0
2020-08-28 11:40:00,79.74,79.75,79.7,79.73,8351.0,61.7903,61.7981,61.7593,61.7826,8351.0
2020-08-28 11:45:00,79.73,79.74,79.64,79.71,11193.0,61.7826,61.7903,61.7128,61.7671,11193.0
2020-08-28 11:50:00,79.7,79.74,79.69,79.71,8051.0,61.7593,61.7903,61.7516,61.7671,8051.0
2020-08-28 11:55:00,79.7,79.75,79.67,79.73,9345.0,61.7593,61.7981,61.7361,61.7826,9345.0
2020-08-28 12:00:00,79.74,79.76,79.72,79.72,6908.0,61.7903,61.8058,61.7748,61.7748,6908.0
2020-08-28 12:05:00,79.73,79.73,79.65,79.7,7599.0,61.7826,61.7826,61.7206,61.7593,7599.0
2020-08-28 12:10:00,79.69,79.77,79.68,79.76,7121.0,61.7516,61.8136,61.7438,61.8058,7121.0
2020-08-28 12:15:00,79.75,79.76,79.69,79.76,9151.0,61.7981,61.8058,61.7516,61.8058,9151.0
2020-08-28 12:20:00,79.74,79.75,79.7,79.73,6380.0,61.7903,61.7981,61.7593,61.7826,6380.0
2020-08-28 12:25:00,79.72,79.72,79.66,79.71,8058.0,61.7748,61.7748,61.7283,61.7671,8058.0
2020-08-28 12:30:00,79.7,79.78,79.7,79.77,14157.0,61.7593,61.8213,61.7593,61.8136,14157.0
2020-08-28 12:35:00,79.77,79.8,79.73,79.73,18026.0,61.8136,61.8368,61.7826,61.7826,18026.0
2020-08-28 12:40:00,79.74,79.87,79.71,79.84,19440.0,61.7903,61.8911,61.7671,61.8678,19440.0
2020-08-28 12:45:00,79.81,79.93,79.79,79.92,16222.0,61.8446,61.9376,61.8291,61.9298,16222.0
2020-08-28 12:50:00,79.93,80.03,79.91,79.95,23811.0,61.9376,62.015,61.9221,61.9531,23811.0
2020-08-28 12:55:00,79.95,80.03,79.95,80.0,18183.0,61.9531,62.015,61.9531,61.9918,18183.0
2020-08-28 13:00:00,79.98,80.07,79.94,80.05,33057.0,61.9763,62.046,61.9453,62.0305,33057.0
2020-08-28 13:05:00,80.04,80.14,80.04,80.1,18693.0,62.0228,62.1003,62.0228,62.0693,18693.0
2020-08-28 13:10:00,80.09,80.22,80.09,80.17,31096.0,62.0615,62.1623,62.0615,62.1235,31096.0
2020-08-28 13:15:00,80.18,80.26,80.15,80.24,26291.0,62.1313,62.1933,62.108,62.1778,26291.0
2020-08-28 13:20:00,80.24,80.28,80.22,80.26,28549.0,62.1778,62.2088,62.1623,62.1933,28549.0
2020-08-28 13:25:00,80.25,80.25,80.15,80.17,13774.0,62.1855,62.1855,62.108,62.1235,13774.0
2020-08-28 13:30:00,80.17,80.22,80.14,80.21,13862.0,62.1235,62.1623,62.1003,62.1545,13862.0
2020-08-28 13:35:00,80.19,80.19,80.14,80.14,11452.0,62.139,62.139,62.1003,62.1003,11452.0
2020-08-28 13:40:00,80.14,80.19,80.1,80.17,15046.0,62.1003,62.139,62.0693,62.1235,15046.0
2020-08-28 13:45:00,80.17,80.22,80.15,80.17,19218.0,62.1235,62.1623,62.108,62.1235,19218.0
2020-08-28 13:50:00,80.19,80.21,80.14,80.19,11612.0,62.139,62.1545,62.1003,62.139,11612.0
2020-08-28 13:55:00,80.18,80.19,80.14,80.15,10184.0,62.1313,62.139,62.1003,62.108,10184.0
2020-08-28 14:00:00,80.15,80.28,80.14,80.26,26446.0,62.108,62.2088,62.1003,62.1933,26446.0
2020-08-28 14:05:00,80.25,80.25,80.18,80.22,18857.0,62.1855,62.1855,62.1313,62.1623,18857.0
2020-08-28 14:10:00,80.21,80.26,80.2,80.26,11896.0,62.1545,62.1933,62.1468,62.1933,11896.0
2020-08-28 14:15:00,80.26,80.38,80.24,80.36,20625.0,62.1933,62.2863,62.1778,62.2708,20625.0
2020-08-28 14:20:00,80.36,80.42,80.36,80.4,11868.0,62.2708,62.3173,62.2708,62.3018,11868.0
2020-08-28 14:25:00,80.4,80.43,80.38,80.41,14290.0,62.3018,62.325,62.2863,62.3095,14290.0
2020-08-28 14:30:00,80.41,80.42,80.36,80.4,14471.0,62.3095,62.3173,62.2708,62.3018,14471.0
2020-08-28 14:35:00,80.4,80.44,80.39,80.41,12930.0,62.3018,62.3328,62.294,62.3095,12930.0
2020-08-28 14:40:00,80.42,80.42,80.36,80.37,18865.0,62.3173,62.3173,62.2708,62.2785,18865.0
2020-08-28 14:45:00,80.37,80.43,80.34,80.42,17052.0,62.2785,62.325,62.2553,62.3173,17052.0
2020-08-28 14:50:00,80.41,80.43,80.35,80.43,21695.0,62.3095,62.325,62.263,62.325,21695.0
2020-08-28 14:55:00,80.42,80.49,80.42,80.48,10912.0,62.3173,62.3715,62.3173,62.3637,10912.0
2020-08-28 15:00:00,80.48,80.5,80.45,80.46,18308.0,62.3637,62.3792,62.3405,62.3483,18308.0
2020-08-28 15:05:00,80.46,80.56,80.46,80.54,18833.0,62.3483,62.4257,62.3483,62.4102,18833.0
2020-08-28 15:10:00,80.54,80.65,80.53,80.62,28227.0,62.4102,62.4955,62.4025,62.4722,28227.0
2020-08-28 15:15:00,80.62,80.68,80.6,80.66,23310.0,62.4722,62.5187,62.4567,62.5032,23310.0
2020-08-28 15:20:00,80.67,80.72,80.66,80.69,16912.0,62.511,62.5497,62.5032,62.5265,16912.0
2020-08-28 15:25:00,80.69,80.74,80.67,80.7,24234.0,62.5265,62.5652,62.511,62.5342,24234.0
2020-08-28 15:30:00,80.71,80.76,80.68,80.7,32856.0,62.542,62.5807,62.5187,62.5342,32856.0
2020-08-28 15:35:00,80.71,80.75,80.69,80.75,28060.0,62.542,62.573,62.5265,62.573,28060.0
2020-08-28 15:40:00,80.75,80.76,80.68,80.73,31543.0,62.573,62.5807,62.5187,62.5575,31543.0
2020-08-28 15:45:00,80.73,80.75,80.64,80.73,52021.0,62.5575,62.573,62.4877,62.5575,52021.0
2020-08-28 15:50:00,80.71,80.72,80.62,80.67,77872.0,62.542,62.5497,62.4722,62.511,77872.0
2020-08-28 15:55:00,80.67,80.8,80.65,80.74,154814.0,62.511,62.6117,62.4955,62.5652,154814.0
2020-08-31 09:30:00,80.51,80.73,80.15,80.23,119970.0,62.387,62.5575,62.108,62.17,119970.0
2020-08-31 09:35:00,80.25,80.4,80.03,80.33,39939.0,62.1855,62.3018,62.015,62.2475,39939.0
2020-08-31 09:40:00,80.32,80.39,80.15,80.27,18351.0,62.2398,62.294,62.108,62.201,18351.0
2020-08-31 09:45:00,80.28,80.49,80.22,80.29,17533.0,62.2088,62.3715,62.1623,62.2165,17533.0
2020-08-31 09:50:00,80.26,80.35,80.19,80.32,8908.0,62.1933,62.263,62.139,62.2398,8908.0
2020-08-31 09:55:00,80.33,80.36,80.25,80.29,16313.0,62.2475,62.2708,62.1855,62.2165,16313.0
2020-08-31 10:00:00,80.31,80.35,80.22,80.33,13338.0,62.232,62.263,62.1623,62.2475,13338.0
2020-08-31 10:05:00,80.32,80.32,80.19,80.24,13123.0,62.2398,62.2398,62.139,62.1778,13123.0
2020-08-31 10:10:00,80.24,80.3,80.14,80.28,21946.0,62.1778,62.2243,62.1003,62.2088,21946.0
2020-08-31 10:15:00,80.28,80.41,80.23,80.35,19282.0,62.2088,62.3095,62.17,62.263,19282.0
2020-08-31 10:20:00,80.36,80.4,80.3,80.31,8338.0,62.2708,62.3018,62.2243,62.232,8338.0
2020-08-31 10:25:00,80.3,80.45,80.27,80.41,14382.0,62.2243,62.3405,62.201,62.3095,14382.0
2020-08-31 10:30:00,80.41,80.48,80.38,80.47,15230.0,62.3095,62.3637,62.2863,62.356,15230.0
2020-08-31 10:35:00,80.48,80.52,80.37,80.43,21807.0,62.3637,62.3947,62.2785,62.325,21807.0
2020-08-31 10:40:00,80.41,80.44,80.33,80.4,16820.0,62.3095,62.3328,62.2475,62.3018,16820.0
2020-08-31 10:45:00,80.39,80.42,80.32,80.38,14880.0,62.294,62.3173,62.2398,62.2863,14880.0
2020-08-31 10:50:00,80.38,80.38,80.29,80.34,55106.0,62.2863,62.2863,62.2165,62.2553,55106.0
2020-08-31 10:55:00,80.34,80.36,80.17,80.33,19232.0,62.2553,62.2708,62.1235,62.2475,19232.0
2020-08-31 11:00:00,80.32,80.39,80.28,80.34,15027.0,62.2398,62.294,62.2088,62.2553,15027.0
2020-08-31 11:05:00,80.33,80.33,80.25,80.3,11128.0,62.2475,62.2475,62.1855,62.2243,11128.0
2020-08-31 11:10:00,80.28,80.31,80.18,80.28,16238.0,62.2088,62.232,62.1313,62.2088,16238.0
2020-08-31 11:15:00,80.27,80.31,80.19,80.23,18289.0,62.201,62.232,62.139,62.17,18289.0
2020-08-31 11:20:00,80.21,80.23,80.08,80.12,16320.0,62.1545,62.17,62.0538,62.0848,16320.0
2020-08-31 11:25:00,80.14,80.25,80.1,80.18,21521.0,62.1003,62.1855,62.0693,62.1313,21521.0
2020-08-31 11:30:00,80.19,80.33,80.19,80.31,13831.0,62.139,62.2475,62.139,62.232,13831.0
2020-08-31 11:35:00,80.32,80.38,80.27,80.3,15919.0,62.2398,62.2863,62.201,62.2243,15919.0
2020-08-31 11:40:00,80.31,80.41,80.3,80.35,12999.0,62.232,62.3095,62.2243,62.263,12999.0
2020-08-31 11:45:00,80.36,80.37,80.3,80.32,10480.0,62.2708,62.2785,62.2243,62.2398,10480.0
2020-08-31 11:50:00,80.3,80.37,80.3,80.32,8188.0,62.2243,62.2785,62.2243,62.2398,8188.0
2020-08-31 11:55:00,80.3,80.34,80.3,80.31,9161.0,62.2243,62.2553,62.2243,62.232,9161.0
2020-08-31 12:00:00,80.28,80.32,80.24,80.31,9045.0,62.2088,62.2398,62.1778,62.232,9045.0
2020-08-31 12:05:00,80.28,80.41,80.28,80.41,44482.0,62.2088,62.3095,62.2088,62.3095,44482.0
2020-08-31 12:10:00,80.42,80.47,80.39,80.45,15454.0,62.3173,62.356,62.294,62.3405,15454.0
2020-08-31 12:15:00,80.43,80.46,80.35,80.45,21848.0,62.325,62.3483,62.263,62.3405,21848.0
2020-08-31 12:20:00,80.44,80.5,80.31,80.37,27101.0,62.3328,62.3792,62.232,62.2785,27101.0
2020-08-31 12:25:00,80.37,80.39,80.32,80.36,8354.0,62.2785,62.294,62.2398,62.2708,8354.0
2020-08-31 12:30:00,80.36,80.4,80.33,80.4,8047.0,62.2708,62.3018,62.2475,62.3018,8047.0
2020-08-31 12:35:00,80.4,80.41,80.36,80.38,7961.0,62.3018,62.3095,62.2708,62.2863,7961.0
2020-08-31 12:40:00,80.37,80.38,80.29,80.3,6710.0,62.2785,62.2863,62.2165,62.2243,6710.0
2020-08-31 12:45:00,80.31,80.31,80.21,80.21,13266.0,62.232,62.232,62.1545,62.1545,13266.0
2020-08-31 12:50:00,80.22,80.3,80.22,80.29,10642.0,62.1623,62.2243,62.1623,62.2165,10642.0
2020-08-31 12:55:00,80.3,80.31,80.19,80.26,12359.0,62.2243,62.232,62.139,62.1933,12359.0
2020-08-31 13:00:00,80.25,80.25,80.19,80.22,13947.0,62.1855,62.1855,62.139,62.1623,13947.0
2020-08-31 13:05:00,80.21,80.23,80.16,80.2,14903.0,62.1545,62.17,62.1158,62.1468,14903.0
2020-08-31 13:10:00,80.21,80.22,80.18,80.19,8064.0,62.1545,62.1623,62.1313,62.139,8064.0
2020-08-31 13:15:00,80.2,80.26,80.19,80.22,26427.0,62.1468,62.1933,62.139,62.1623,26427.0
2020-08-31 13:20:00,80.22,80.24,80.18,80.2,14473.0,62.1623,62.1778,62.1313,62.1468,14473.0
2020-08-31 13:25:00,80.21,80.21,80.13,80.16,21903.0,62.1545,62.1545,62.0925,62.1158,21903.0
2020-08-31 13:30:00,80.16,80.16,80.09,80.12,13734.0,62.1158,62.1158,62.0615,62.0848,13734.0
2020-08-31 13:35:00,80.12,80.14,80.06,80.11,13568.0,62.0848,62.1003,62.0383,62.077,13568.0
2020-08-31 13:40:00,80.12,80.14,80.01,80.02,10964.0,62.0848,62.1003,61.9995,62.0073,10964.0
2020-08-31 13:45:00,80.01,80.03,79.93,80.01,38257.0,61.9995,62.015,61.9376,61.9995,38257.0
2020-08-31 13:50:00,80.0,80.01,79.98,79.98,9069.0,61.9918,61.9995,61.9763,61.9763,9069.0
2020-08-31 13:55:00,79.98,79.99,79.94,79.97,9094.0,61.9763,61.984,61.9453,61.9686,9094.0
2020-08-31 14:00:00,79.96,79.98,79.9,79.94,22803.0,61.9608,61.9763,61.9143,61.9453,22803.0
2020-08-31 14:05:00,79.92,80.0,79.9,79.98,12466.0,61.9298,61.9918,61.9143,61.9763,12466.0
2020-08-31 14:10:00,79.97,79.99,79.92,79.97,9170.0,61.9686,61.984,61.9298,61.9686,9170.0
2020-08-31 14:15:00,79.97,79.98,79.94,79.96,12111.0,61.9686,61.9763,61.9453,61.9608,12111.0
2020-08-31 14:20:00,79.97,79.99,79.92,79.92,7195.0,61.9686,61.984,61.9298,61.9298,7195.0
2020-08-31 14:25:00,79.92,79.94,79.88,79.92,24888.0,61.9298,61.9453,61.8988,61.9298,24888.0
2020-08-31 14:30:00,79.95,80.0,79.93,79.95,14830.0,61.9531,61.9918,61.9376,61.9531,14830.0
2020-08-31 14:35:00,79.96,80.02,79.96,79.99,14847.0,61.9608,62.0073,61.9608,61.984,14847.0
2020-08-31 14:40:00,79.98,80.02,79.98,80.0,23544.0,61.9763,62.0073,61.9763,61.9918,23544.0
2020-08-31 14:45:00,80.01,80.09,80.0,80.03,38018.0,61.9995,62.0615,61.9918,62.015,38018.0
2020-08-31 14:50:00,80.03,80.05,79.99,80.0,22205.0,62.015,62.0305,61.984,61.9918,22205.0
2020-08-31 14:55:00,80.0,80.01,79.97,79.98,24526.0,61.9918,61.9995,61.9686,61.9763,24526.0
2020-08-31 15:00:00,79.99,80.02,79.94,79.95,29461.0,61.984,62.0073,61.9453,61.9531,29461.0
2020-08-31 15:05:00,79.95,80.02,79.94,80.0,24950.0,61.9531,62.0073,61.9453,61.9918,24950.0
2020-08-31 15:10:00,80.0,80.03,79.95,79.98,26406.0,61.9918,62.015,61.9531,61.9763,26406.0
2020-08-31 15:15:00,79.99,80.06,79.98,79.98,25307.0,61.984,62.0383,61.9763,61.9763,25307.0
2020-08-31 15:20:00,79.99,80.01,79.95,79.97,21277.0,61.984,61.9995,61.9531,61.9686,21277.0
2020-08-31 15:25:00,79.97,80.01,79.95,80.0,38827.0,61.9686,61.9995,61.9531,61.9918,38827.0
2020-08-31 15:30:00,80.0,80.06,79.97,80.01,41345.0,61.9918,62.0383,61.9686,61.9995,41345.0
2020-08-31 15:35:00,80.01,80.04,79.98,80.02,51336.0,61.9995,62.0228,61.9763,62.0073,51336.0
2020-08-31 15:40:00,80.03,80.03,79.95,79.99,51284.0,62.015,62.015,61.9531,61.984,51284.0
2020-08-31 15:45:00,79.99,80.19,79.98,80.19,83969.0,61.984,62.139,61.9763,62.139,83969.0
2020-08-31 15:50:00,80.19,80.19,79.99,80.0,175635.0,62.139,62.139,61.984,61.9918,175635.0
2020-08-31 15:55:00,80.0,80.01,79.75,79.75,417240.0,61.9918,61.9995,61.7981,61.7981,417240.0
2020-09-01 09:30:00,79.26,79.5,78.91,79.37,118797.0,61.4184,61.6043,61.1472,61.5036,118797.0
2020-09-01 09:35:00,79.38,79.5,79.19,79.48,45883.0,61.5114,61.6043,61.3641,61.5889,45883.0
2020-09-01 09:40:00,79.49,79.5,79.31,79.45,33445.0,61.5966,61.6043,61.4571,61.5656,33445.0
2020-09-01 09:45:00,79.47,79.49,79.26,79.3,25546.0,61.5811,61.5966,61.4184,61.4494,25546.0
2020-09-01 09:50:00,79.26,79.27,79.04,79.15,47013.0,61.4184,61.4261,61.2479,61.3331,47013.0
2020-09-01 09:55:00,79.15,79.18,79.0,79.17,29707.0,61.3331,61.3564,61.2169,61.3486,29707.0
2020-09-01 10:00:00,79.18,79.28,79.02,79.03,56137.0,61.3564,61.4339,61.2324,61.2401,56137.0
2020-09-01 10:05:00,79.03,79.15,78.91,78.96,51950.0,61.2401,61.3331,61.1472,61.1859,51950.0
2020-09-01 10:10:00,78.96,78.98,78.87,78.92,36456.0,61.1859,61.2014,61.1162,61.1549,36456.0
2020-09-01 10:15:00,78.94,79.02,78.92,79.01,36508.0,61.1704,61.2324,61.1549,61.2246,36508.0
2020-09-01 10:20:00,79.01,79.02,78.84,78.86,22789.0,61.2246,61.2324,61.0929,61.1084,22789.0
2020-09-01 10:25:00,78.87,79.0,78.86,78.98,27764.0,61.1162,61.2169,61.1084,61.2014,27764.0
2020-09-01 10:30:00,78.97,79.03,78.86,78.9,25072.0,61.1937,61.2401,61.1084,61.1394,25072.0
2020-09-01 10:35:00,78.88,79.03,78.82,79.03,39179.0,61.1239,61.2401,61.0774,61.2401,39179.0
2020-09-01 10:40:00,79.03,79.21,79.0,79.08,44721.0,61.2401,61.3796,61.2169,61.2789,44721.0
2020-09-01 10:45:00,79.1,79.15,79.03,79.06,22007.0,61.2944,61.3331,61.2401,61.2634,22007.0
2020-09-01 10:50:00,79.06,79.06,78.99,79.02,18224.0,61.2634,61.2634,61.2092,61.2324,18224.0
2020-09-01 10:55:00,79.02,79.09,78.89,79.09,28549.0,61.2324,61.2866,61.1317,61.2866,28549.0
2020-09-01 11:00:00,79.07,79.12,79.05,79.09,14539.0,61.2711,61.3099,61.2556,61.2866,14539.0
2020-09-01 11:05:00,79.1,79.23,79.1,79.23,22168.0,61.2944,61.3951,61.2944,61.3951,22168.0
2020-09-01 11:10:00,79.21,79.29,79.13,79.13,17099.0,61.3796,61.4416,61.3176,61.3176,17099.0
2020-09-01 11:15:00,79.18,79.42,79.18,79.29,43860.0,61.3564,61.5424,61.3564,61.4416,43860.0
2020-09-01 11:20:00,79.3,79.3,79.1,79.12,21516.0,61.4494,61.4494,61.2944,61.3099,21516.0
2020-09-01 11:25:00,79.12,79.17,79.06,79.14,24648.0,61.3099,61.3486,61.2634,61.3254,24648.0
2020-09-01 11:30:00,79.14,79.16,79.06,79.06,17165.0,61.3254,61.3409,61.2634,61.2634,17165.0
2020-09-01 11:35:00,79.06,79.11,78.99,79.04,22992.0,61.2634,61.3021,61.2092,61.2479,22992.0
2020-09-01 11:40:00,79.03,79.07,79.0,79.07,14972.0,61.2401,61.2711,61.2169,61.2711,14972.0
2020-09-01 11:45:00,79.07,79.07,79.0,79.01,13792.0,61.2711,61.2711,61.2169,61.2246,13792.0
2020-09-01 11:50:00,79.0,79.08,78.96,79.04,19827.0,61.2169,61.2789,61.1859,61.2479,19827.0
2020-09-01 11:55:00,79.05,79.07,78.96,78.98,11321.0,61.2556,61.2711,61.1859,61.2014,11321.0
2020-09-01 12:00:00,78.97,78.99,78.93,78.94,15845.0,61.1937,61.2092,61.1627,61.1704,15845.0
2020-09-01 12:05:00,78.94,78.99,78.92,78.98,26382.0,61.1704,61.2092,61.1549,61.2014,26382.0
2020-09-01 12:10:00,79.01,79.12,78.97,79.12,26837.0,61.2246,61.3099,61.1937,61.3099,26837.0
2020-09-01 12:15:00,79.12,79.18,79.11,79.11,21756.0,61.3099,61.3564,61.3021,61.3021,21756.0
2020-09-01 12:20:00,79.11,79.18,79.07,79.17,9091.0,61.3021,61.3564,61.2711,61.3486,9091.0
2020-09-01 12:25:00,79.13,79.19,79.1,79.12,11771.0,61.3176,61.3641,61.2944,61.3099,11771.0
2020-09-01 12:30:00,79.12,79.14,79.09,79.12,14379.0,61.3099,61.3254,61.2866,61.3099,14379.0
2020-09-01 12:35:00,79.14,79.18,79.11,79.11,9659.0,61.3254,61.3564,61.3021,61.3021,9659.0
2020-09-01 12:40:00,79.13,79.21,79.12,79.18,8027.0,61.3176,61.3796,61.3099,61.3564,8027.0
2020-09-01 12:45:00,79.19,79.21,79.16,79.18,8098.0,61.3641,61.3796,61.3409,61.3564,8098.0
2020-09-01 12:50:00,79.18,79.21,79.16,79.19,5557.0,61.3564,61.3796,61.3409,61.3641,5557.0
2020-09-01 12:55:00,79.19,79.22,79.16,79.22,7953.0,61.3641,61.3874,61.3409,61.3874,7953.0
2020-09-01 13:00:00,79.24,79.24,79.18,79.2,7535.0,61.4029,61.4029,61.3564,61.3719,7535.0
2020-09-01 13:05:00,79.18,79.18,79.09,79.12,8807.0,61.3564,61.3564,61.2866,61.3099,8807.0
2020-09-01 13:10:00,79.13,79.13,79.05,79.05,10406.0,61.3176,61.3176,61.2556,61.2556,10406.0
2020-09-01 13:15:00,79.04,79.07,79.03,79.05,6673.0,61.2479,61.2711,61.2401,61.2556,6673.0
2020-09-01 13:20:00,79.04,79.04,78.92,78.93,9133.0,61.2479,61.2479,61.1549,61.1627,9133.0
2020-09-01 13:25:00,78.92,78.93,78.82,78.82,14222.0,61.1549,61.1627,61.0774,61.0774,14222.0
2020-09-01 13:30:00,78.83,78.83,78.73,78.74,24368.0,61.0852,61.0852,61.0077,61.0154,24368.0
2020-09-01 13:35:00,78.73,78.74,78.66,78.67,18777.0,61.0077,61.0154,60.9534,60.9612,18777.0
2020-09-01 13:40:00,78.67,78.84,78.63,78.83,18183.0,60.9612,61.0929,60.9302,61.0852,18183.0
2020-09-01 13:45:00,78.83,78.92,78.82,78.85,16379.0,61.0852,61.1549,61.0774,61.1007,16379.0
2020-09-01 13:50:00,78.85,78.85,78.72,78.77,20058.0,61.1007,61.1007,60.9999,61.0387,20058.0
2020-09-01 13:55:00,78.76,78.78,78.72,78.75,17040.0,61.0309,61.0464,60.9999,61.0232,17040.0
2020-09-01 14:00:00,78.76,78.87,78.75,78.87,23353.0,61.0309,61.1162,61.0232,61.1162,23353.0
2020-09-01 14:05:00,78.87,78.9,78.84,78.9,15651.0,61.1162,61.1394,61.0929,61.1394,15651.0
2020-09-01 14:10:00,78.91,78.92,78.84,78.87,9001.0,61.1472,61.1549,61.0929,61.1162,9001.0
2020-09-01 14:15:00,78.88,78.9,78.81,78.81,21120.0,61.1239,61.1394,61.0697,61.0697,21120.0
2020-09-01 14:20:00,78.81,78.98,78.81,78.98,14756.0,61.0697,61.2014,61.0697,61.2014,14756.0
2020-09-01 14:25:00,78.96,79.01,78.93,78.97,17146.0,61.1859,61.2246,61.1627,61.1937,17146.0
2020-09-01 14:30:00,78.96,79.01,78.95,78.95,15891.0,61.1859,61.2246,61.1782,61.1782,15891.0
2020-09-01 14:35:00,78.95,79.04,78.94,79.03,12734.0,61.1782,61.2479,61.1704,61.2401,12734.0
2020-09-01 14:40:00,79.04,79.09,79.03,79.05,11391.0,61.2479,61.2866,61.2401,61.2556,11391.0
2020-09-01 14:45:00,79.05,79.12,79.05,79.11,25471.0,61.2556,61.3099,61.2556,61.3021,25471.0
2020-09-01 14:50:00,79.1,79.11,79.0,79.02,28999.0,61.2944,61.3021,61.2169,61.2324,28999.0
2020-09-01 14:55:00,79.01,79.08,79.0,79.04,15263.0,61.2246,61.2789,61.2169,61.2479,15263.0
2020-09-01 15:00:00,79.04,79.06,78.95,78.95,13674.0,61.2479,61.2634,61.1782,61.1782,13674.0
2020-09-01 15:05:00,78.95,79.0,78.93,78.97,15656.0,61.1782,61.2169,61.1627,61.1937,15656.0
2020-09-01 15:10:00,78.98,78.98,78.81,78.81,27276.0,61.2014,61.2014,61.0697,61.0697,27276.0
2020-09-01 15:15:00,78.83,78.9,78.83,78.87,18217.0,61.0852,61.1394,61.0852,61.1162,18217.0
2020-09-01 15:20:00,78.89,78.91,78.83,78.84,22316.0,61.1317,61.1472,61.0852,61.0929,22316.0
2020-09-01 15:25:00,78.84,78.86,78.75,78.75,28481.0,61.0929,61.1084,61.0232,61.0232,28481.0
2020-09-01 15:30:00,78.76,78.83,78.73,78.78,35071.0,61.0309,61.0852,61.0077,61.0464,35071.0
2020-09-01 15:35:00,78.79,78.86,78.76,78.83,31956.0,61.0542,61.1084,61.0309,61.0852,31956.0
2020-09-01 15:40:00,78.83,78.94,78.83,78.92,47334.0,61.0852,61.1704,61.0852,61.1549,47334.0
2020-09-01 15:45:00,78.93,78.96,78.83,78.83,52911.0,61.1627,61.1859,61.0852,61.0852,52911.0
2020-09-01 15:50:00,78.83,78.97,78.8,78.96,76196.0,61.0852,61.1937,61.0619,61.1859,76196.0
2020-09-01 15:55:00,78.96,79.09,78.89,79.05,207039.0,61.1859,61.2866,61.1317,61.2556,207039.0
2020-09-02 09:30:00,78.88,79.23,78.84,79.18,123103.0,61.1239,61.3951,61.0929,61.3564,123103.0
2020-09-02 09:35:00,79.19,79.41,79.17,79.4,30655.0,61.3641,61.5346,61.3486,61.5269,30655.0
2020-09-02 09:40:00,79.39,79.48,79.28,79.44,48452.0,61.5191,61.5889,61.4339,61.5579,48452.0
2020-09-02 09:45:00,79.45,79.52,79.44,79.44,37500.0,61.5656,61.6198,61.5579,61.5579,37500.0
2020-09-02 09:50:00,79.42,79.91,79.37,79.9,44864.0,61.5424,61.9221,61.5036,61.9143,44864.0
2020-09-02 09:55:00,79.93,80.3,79.92,80.26,41726.0,61.9376,62.2243,61.9298,62.1933,41726.0
2020-09-02 10:00:00,80.29,80.29,79.75,79.77,23365.0,62.2165,62.2165,61.7981,61.8136,23365.0
2020-09-02 10:05:00,79.77,79.82,79.62,79.64,30994.0,61.8136,61.8523,61.6973,61.7128,30994.0
2020-09-02 10:10:00,79.6,79.74,79.57,79.58,27253.0,61.6818,61.7903,61.6586,61.6663,27253.0
2020-09-02 10:15:00,79.61,79.7,79.5,79.6,15693.0,61.6896,61.7593,61.6043,61.6818,15693.0
2020-09-02 10:20:00,79.57,79.64,79.46,79.62,15663.0,61.6586,61.7128,61.5734,61.6973,15663.0
2020-09-02 10:25:00,79.59,79.72,79.53,79.56,18914.0,61.6741,61.7748,61.6276,61.6508,18914.0
2020-09-02 10:30:00,79.57,79.66,79.55,79.57,16228.0,61.6586,61.7283,61.6431,61.6586,16228.0
2020-09-02 10:35:00,79.59,79.68,79.53,79.68,26392.0,61.6741,61.7438,61.6276,61.7438,26392.0
2020-09-02 10:40:00,79.67,79.73,79.6,79.64,16467.0,61.7361,61.7826,61.6818,61.7128,16467.0
2020-09-02 10:45:00,79.62,79.63,79.46,79.46,17765.0,61.6973,61.7051,61.5734,61.5734,17765.0
2020-09-02 10:50:00,79.45,79.49,79.38,79.43,17007.0,61.5656,61.5966,61.5114,61.5501,17007.0
2020-09-02 10:55:00,79.42,79.44,79.29,79.32,27335.0,61.5424,61.5579,61.4416,61.4649,27335.0
2020-09-02 11:00:00,79.32,79.65,79.31,79.61,30756.0,61.4649,61.7206,61.4571,61.6896,30756.0
2020-09-02 11:05:00,79.62,79.72,79.57,79.67,19229.0,61.6973,61.7748,61.6586,61.7361,19229.0
2020-09-02 11:10:00,79.68,79.76,79.56,79.56,17942.0,61.7438,61.8058,61.6508,61.6508,17942.0
2020-09-02 11:15:00,79.58,79.87,79.57,79.87,22780.0,61.6663,61.8911,61.6586,61.8911,22780.0
2020-09-02 11:20:00,79.85,79.88,79.73,79.84,15150.0,61.8756,61.8988,61.7826,61.8678,15150.0
2020-09-02 11:25:00,79.84,79.93,79.82,79.84,16227.0,61.8678,61.9376,61.8523,61.8678,16227.0
2020-09-02 11:30:00,79.83,79.96,79.83,79.94,49533.0,61.8601,61.9608,61.8601,61.9453,49533.0
2020-09-02 11:35:00,79.96,80.17,79.93,80.1,29944.0,61.9608,62.1235,61.9376,62.0693,29944.0
2020-09-02 11:40:00,80.15,80.15,80.0,80.01,35416.0,62.108,62.108,61.9918,61.9995,35416.0
2020-09-02 11:45:00,80.02,80.15,79.96,80.03,22830.0,62.0073,62.108,61.9608,62.015,22830.0
2020-09-02 11:50:00,80.01,80.1,80.01,80.09,14211.0,61.9995,62.0693,61.9995,62.0615,14211.0
2020-09-02 11:55:00,80.08,80.14,80.03,80.08,8615.0,62.0538,62.1003,62.015,62.0538,8615.0
2020-09-02 12:00:00,80.06,80.1,79.9,79.9,15595.0,62.0383,62.0693,61.9143,61.9143,15595.0
2020-09-02 12:05:00,79.92,79.95,79.88,79.93,8082.0,61.9298,61.9531,61.8988,61.9376,8082.0
2020-09-02 12:10:00,79.91,79.91,79.8,79.81,8783.0,61.9221,61.9221,61.8368,61.8446,8783.0
2020-09-02 12:15:00,79.81,79.81,79.74,79.79,11746.0,61.8446,61.8446,61.7903,61.8291,11746.0
2020-09-02 12:20:00,79.79,79.83,79.76,79.78,11474.0,61.8291,61.8601,61.8058,61.8213,11474.0
2020-09-02 12:25:00,79.8,79.81,79.66,79.68,17267.0,61.8368,61.8446,61.7283,61.7438,17267.0
2020-09-02 12:30:00,79.67,79.79,79.66,79.75,9374.0,61.7361,61.8291,61.7283,61.7981,9374.0
2020-09-02 12:35:00,79.76,79.78,79.71,79.72,14008.0,61.8058,61.8213,61.7671,61.7748,14008.0
2020-09-02 12:40:00,79.73,79.75,79.64,79.64,12506.0,61.7826,61.7981,61.7128,61.7128,12506.0
2020-09-02 12:45:00,79.65,79.69,79.63,79.69,8917.0,61.7206,61.7516,61.7051,61.7516,8917.0
2020-09-02 12:50:00,79.68,79.73,79.65,79.67,9753.0,61.7438,61.7826,61.7206,61.7361,9753.0
2020-09-02 12:55:00,79.67,79.75,79.67,79.71,11040.0,61.7361,61.7981,61.7361,61.7671,11040.0
2020-09-02 13:00:00,79.72,79.78,79.7,79.76,9977.0,61.7748,61.8213,61.7593,61.8058,9977.0
2020-09-02 13:05:00,79.77,79.78,79.63,79.74,33812.0,61.8136,61.8213,61.7051,61.7903,33812.0
2020-09-02 13:10:00,79.72,79.79,79.67,79.76,16364.0,61.7748,61.8291,61.7361,61.8058,16364.0
2020-09-02 13:15:00,79.76,79.78,79.68,79.68,10732.0,61.8058,61.8213,61.7438,61.7438,10732.0
2020-09-02 13:20:00,79.68,79.73,79.6,79.63,12620.0,61.7438,61.7826,61.6818,61.7051,12620.0
2020-09-02 13:25:00,79.63,79.64,79.59,79.63,7228.0,61.7051,61.7128,61.6741,61.7051,7228.0
2020-09-02 13:30:00,79.63,79.76,79.62,79.76,4907.0,61.7051,61.8058,61.6973,61.8058,4907.0
2020-09-02 13:35:00,79.76,79.86,79.72,79.79,93801.0,61.8058,61.8833,61.7748,61.8291,93801.0
2020-09-02 13:40:00,79.8,79.89,79.8,79.87,15899.0,61.8368,61.9066,61.8368,61.8911,15899.0
2020-09-02 13:45:00,79.83,79.83,79.77,79.82,7213.0,61.8601,61.8601,61.8136,61.8523,7213.0
2020-09-02 13:50:00,79.82,79.89,79.8,79.89,15697.0,61.8523,61.9066,61.8368,61.9066,15697.0
2020-09-02 13:55:00,79.88,79.88,79.8,79.82,8646.0,61.8988,61.8988,61.8368,61.8523,8646.0
2020-09-02 14:00:00,79.83,79.83,79.72,79.79,17178.0,61.8601,61.8601,61.7748,61.8291,17178.0
2020-09-02 14:05:00,79.79,79.79,79.71,79.71,20856.0,61.8291,61.8291,61.7671,61.7671,20856.0
2020-09-02 14:10:00,79.72,79.81,79.7,79.76,15766.0,61.7748,61.8446,61.7593,61.8058,15766.0
2020-09-02 14:15:00,79.77,79.81,79.73,79.8,20348.0,61.8136,61.8446,61.7826,61.8368,20348.0
2020-09-02 14:20:00,79.8,79.81,79.76,79.77,23390.0,61.8368,61.8446,61.8058,61.8136,23390.0
2020-09-02 14:25:00,79.76,79.76,79.66,79.72,48896.0,61.8058,61.8058,61.7283,61.7748,48896.0
2020-09-02 14:30:00,79.71,79.78,79.63,79.74,13240.0,61.7671,61.8213,61.7051,61.7903,13240.0
2020-09-02 14:35:00,79.73,79.75,79.6,79.63,20760.0,61.7826,61.7981,61.6818,61.7051,20760.0
2020-09-02 14:40:00,79.62,79.67,79.55,79.66,37810.0,61.6973,61.7361,61.6431,61.7283,37810.0
2020-09-02 14:45:00,79.66,79.71,79.64,79.68,16038.0,61.7283,61.7671,61.7128,61.7438,16038.0
2020-09-02 14:50:00,79.69,79.82,79.68,79.82,16070.0,61.7516,61.8523,61.7438,61.8523,16070.0
2020-09-02 14:55:00,79.82,79.89,79.8,79.89,24033.0,61.8523,61.9066,61.8368,61.9066,24033.0
2020-09-02 15:00:00,79.88,79.91,79.84,79.86,28134.0,61.8988,61.9221,61.8678,61.8833,28134.0
2020-09-02 15:05:00,79.86,79.9,79.84,79.9,18526.0,61.8833,61.9143,61.8678,61.9143,18526.0
2020-09-02 15:10:00,79.89,79.96,79.88,79.95,23483.0,61.9066,61.9608,61.8988,61.9531,23483.0
2020-09-02 15:15:00,79.95,80.0,79.91,79.98,26575.0,61.9531,61.9918,61.9221,61.9763,26575.0
2020-09-02 15:20:00,79.99,80.06,79.99,80.05,18522.0,61.984,62.0383,61.984,62.0305,18522.0
2020-09-02 15:25:00,80.06,80.11,80.01,80.08,35179.0,62.0383,62.077,61.9995,62.0538,35179.0
2020-09-02 15:30:00,80.08,80.2,80.05,80.17,33589.0,62.0538,62.1468,62.0305,62.1235,33589.0
2020-09-02 15:35:00,80.17,80.17,80.06,80.12,38204.0,62.1235,62.1235,62.0383,62.0848,38204.0
2020-09-02 15:40:00,80.12,80.21,80.08,80.18,51642.0,62.0848,62.1545,62.0538,62.1313,51642.0
2020-09-02 15:45:00,80.17,80.4,80.17,80.4,71922.0,62.1235,62.3018,62.1235,62.3018,71922.0
2020-09-02 15:50:00,80.38,80.41,80.17,80.21,91685.0,62.2863,62.3095,62.1235,62.1545,91685.0
2020-09-02 15:55:00,80.2,80.21,79.96,79.96,179663.0,62.1468,62.1545,61.9608,61.9608,179663.0
2020-09-03 09:30:00,80.57,80.95,80.35,80.91,95474.0,62.4335,62.7279,62.263,62.697,95474.0
2020-09-03 09:35:00,80.92,81.21,80.89,81.08,38797.0,62.7047,62.9294,62.6815,62.8287,38797.0
2020-09-03 09:40:00,81.04,81.32,80.99,81.16,42650.0,62.7977,63.0147,62.7589,62.8907,42650.0
2020-09-03 09:45:00,81.11,81.48,81.1,81.48,27911.0,62.8519,63.1386,62.8442,63.1386,27911.0
2020-09-03 09:50:00,81.48,81.61,81.42,81.5,35109.0,63.1386,63.2394,63.0922,63.1541,35109.0
2020-09-03 09:55:00,81.48,81.52,81.33,81.45,28191.0,63.1386,63.1696,63.0224,63.1154,28191.0
2020-09-03 10:00:00,81.44,81.48,81.19,81.25,27712.0,63.1076,63.1386,62.9139,62.9604,27712.0
2020-09-03 10:05:00,81.3,81.35,81.09,81.27,68552.0,62.9992,63.0379,62.8364,62.9759,68552.0
2020-09-03 10:10:00,81.25,81.29,81.12,81.12,31368.0,62.9604,62.9914,62.8597,62.8597,31368.0
2020-09-03 10:15:00,81.14,81.23,81.07,81.21,29473.0,62.8752,62.9449,62.8209,62.9294,29473.0
2020-09-03 10:20:00,81.21,81.22,80.73,80.76,36108.0,62.9294,62.9372,62.5575,62.5807,36108.0
2020-09-03 10:25:00,80.79,80.93,80.76,80.79,16201.0,62.604,62.7125,62.5807,62.604,16201.0
2020-09-03 10:30:00,80.79,80.88,80.77,80.87,17501.0,62.604,62.6737,62.5885,62.666,17501.0
2020-09-03 10:35:00,80.85,80.88,80.63,80.76,34685.0,62.6505,62.6737,62.48,62.5807,34685.0
2020-09-03 10:40:00,80.78,81.01,80.74,80.98,32060.0,62.5962,62.7744,62.5652,62.7512,32060.0
2020-09-03 10:45:00,80.94,81.18,80.94,81.01,53685.0,62.7202,62.9062,62.7202,62.7744,53685.0
2020-09-03 10:50:00,81.01,81.03,80.92,80.95,19529.0,62.7744,62.7899,62.7047,62.7279,19529.0
2020-09-03 10:55:00,80.93,80.99,80.87,80.9,21719.0,62.7125,62.7589,62.666,62.6892,21719.0
2020-09-03 11:00:00,80.94,80.99,80.62,80.63,20032.0,62.7202,62.7589,62.4722,62.48,20032.0
2020-09-03 11:05:00,80.62,80.62,80.29,80.45,30979.0,62.4722,62.4722,62.2165,62.3405,30979.0
2020-09-03 11:10:00,80.46,80.53,80.4,80.41,18290.0,62.3483,62.4025,62.3018,62.3095,18290.0
2020-09-03 11:15:00,80.38,80.39,79.82,79.84,41242.0,62.2863,62.294,61.8523,61.8678,41242.0
2020-09-03 11:20:00,79.76,80.18,79.75,80.12,49402.0,61.8058,62.1313,61.7981,62.0848,49402.0
2020-09-03 11:25:00,80.12,80.17,80.01,80.17,56598.0,62.0848,62.1235,61.9995,62.1235,56598.0
2020-09-03 11:30:00,80.15,80.32,80.03,80.25,26957.0,62.108,62.2398,62.015,62.1855,26957.0
2020-09-03 11:35:00,80.27,80.37,80.15,80.34,16242.0,62.201,62.2785,62.108,62.2553,16242.0
2020-09-03 11:40:00,80.34,80.51,80.34,80.39,30829.0,62.2553,62.387,62.2553,62.294,30829.0
2020-09-03 11:45:00,80.4,80.47,80.34,80.41,22289.0,62.3018,62.356,62.2553,62.3095,22289.0
2020-09-03 11:50:00,80.42,80.45,80.24,80.25,15930.0,62.3173,62.3405,62.1778,62.1855,15930.0
2020-09-03 11:55:00,80.21,80.24,79.98,80.04,14610.0,62.1545,62.1778,61.9763,62.0228,14610.0
2020-09-03 12:00:00,80.07,80.08,79.86,79.95,18855.0,62.046,62.0538,61.8833,61.9531,18855.0
2020-09-03 12:05:00,79.95,80.07,79.92,80.01,12828.0,61.9531,62.046,61.9298,61.9995,12828.0
2020-09-03 12:10:00,80.02,80.13,80.02,80.12,10905.0,62.0073,62.0925,62.0073,62.0848,10905.0
2020-09-03 12:15:00,80.13,80.34,80.08,80.34,20938.0,62.0925,62.2553,62.0538,62.2553,20938.0
2020-09-03 12:20:00,80.31,80.34,80.16,80.16,17335.0,62.232,62.2553,62.1158,62.1158,17335.0
2020-09-03 12:25:00,80.15,80.15,79.9,79.91,18033.0,62.108,62.108,61.9143,61.9221,18033.0
2020-09-03 12:30:00,79.89,80.01,79.84,79.86,19711.0,61.9066,61.9995,61.8678,61.8833,19711.0
2020-09-03 12:35:00,79.85,79.99,79.77,79.88,24078.0,61.8756,61.984,61.8136,61.8988,24078.0
2020-09-03 12:40:00,79.85,79.91,79.82,79.87,16172.0,61.8756,61.9221,61.8523,61.8911,16172.0
2020-09-03 12:45:00,79.86,79.92,79.72,79.8,53069.0,61.8833,61.9298,61.7748,61.8368,53069.0
2020-09-03 12:50:00,79.82,79.88,79.74,79.82,54956.0,61.8523,61.8988,61.7903,61.8523,54956.0
2020-09-03 12:55:00,79.82,79.95,79.72,79.73,36940.0,61.8523,61.9531,61.7748,61.7826,36940.0
2020-09-03 13:00:00,79.73,79.8,79.49,79.57,99384.0,61.7826,61.8368,61.5966,61.6586,99384.0
2020-09-03 13:05:00,79.58,79.85,79.58,79.74,38447.0,61.6663,61.8756,61.6663,61.7903,38447.0
2020-09-03 13:10:00,79.72,79.94,79.71,79.92,22723.0,61.7748,61.9453,61.7671,61.9298,22723.0
2020-09-03 13:15:00,79.9,79.9,79.55,79.59,23047.0,61.9143,61.9143,61.6431,61.6741,23047.0
2020-09-03 13:20:00,79.6,79.65,79.47,79.55,28877.0,61.6818,61.7206,61.5811,61.6431,28877.0
2020-09-03 13:25:00,79.53,79.53,79.3,79.48,34394.0,61.6276,61.6276,61.4494,61.5889,34394.0
2020-09-03 13:30:00,79.5,79.5,79.1,79.28,22137.0,61.6043,61.6043,61.2944,61.4339,22137.0
2020-09-03 13:35:00,79.27,79.36,79.27,79.3,18521.0,61.4261,61.4959,61.4261,61.4494,18521.0
2020-09-03 13:40:00,79.31,79.33,79.16,79.18,27109.0,61.4571,61.4726,61.3409,61.3564,27109.0
2020-09-03 13:45:00,79.19,79.34,79.18,79.25,14587.0,61.3641,61.4804,61.3564,61.4106,14587.0
2020-09-03 13:50:00,79.27,79.4,79.23,79.4,17343.0,61.4261,61.5269,61.3951,61.5269,17343.0
2020-09-03 13:55:00,79.39,79.41,79.31,79.33,11220.0,61.5191,61.5346,61.4571,61.4726,11220.0
2020-09-03 14:00:00,79.27,79.33,79.1,79.13,17610.0,61.4261,61.4726,61.2944,61.3176,17610.0
2020-09-03 14:05:00,79.16,79.28,79.16,79.22,14104.0,61.3409,61.4339,61.3409,61.3874,14104.0
2020-09-03 14:10:00,79.22,79.36,79.18,79.2,17171.0,61.3874,61.4959,61.3564,61.3719,17171.0
2020-09-03 14:15:00,79.23,79.23,79.11,79.13,15701.0,61.3951,61.3951,61.3021,61.3176,15701.0
2020-09-03 14:20:00,79.16,79.26,79.13,79.15,18322.0,61.3409,61.4184,61.3176,61.3331,18322.0
2020-09-03 14:25:00,79.17,79.29,79.1,79.29,17958.0,61.3486,61.4416,61.2944,61.4416,17958.0
2020-09-03 14:30:00,79.25,79.53,79.25,79.5,22080.0,61.4106,61.6276,61.4106,61.6043,22080.0
2020-09-03 14:35:00,79.47,79.63,79.42,79.5,27782.0,61.5811,61.7051,61.5424,61.6043,27782.0
2020-09-03 14:40:00,79.49,79.49,79.31,79.32,28183.0,61.5966,61.5966,61.4571,61.4649,28183.0
2020-09-03 14:45:00,79.32,79.39,79.21,79.24,25493.0,61.4649,61.5191,61.3796,61.4029,25493.0
2020-09-03 14:50:00,79.25,79.41,79.14,79.15,24051.0,61.4106,61.5346,61.3254,61.3331,24051.0
2020-09-03 14:55:00,79.16,79.26,79.03,79.13,46493.0,61.3409,61.4184,61.2401,61.3176,46493.0
2020-09-03 15:00:00,79.12,79.21,79.09,79.11,31519.0,61.3099,61.3796,61.2866,61.3021,31519.0
2020-09-03 15:05:00,79.13,79.29,79.05,79.24,33091.0,61.3176,61.4416,61.2556,61.4029,33091.0
2020-09-03 15:10:00,79.23,79.25,79.05,79.23,30869.0,61.3951,61.4106,61.2556,61.3951,30869.0
2020-09-03 15:15:00,79.23,79.26,79.12,79.15,26901.0,61.3951,61.4184,61.3099,61.3331,26901.0
2020-09-03 15:20:00,79.13,79.18,78.97,78.98,34199.0,61.3176,61.3564,61.1937,61.2014,34199.0
2020-09-03 15:25:00,78.97,79.09,78.9,78.93,36205.0,61.1937,61.2866,61.1394,61.1627,36205.0
2020-09-03 15:30:00,78.92,79.03,78.85,78.85,46737.0,61.1549,61.2401,61.1007,61.1007,46737.0
2020-09-03 15:35:00,78.86,79.18,78.84,79.0,53648.0,61.1084,61.3564,61.0929,61.2169,53648.0
2020-09-03 15:40:00,79.01,79.13,78.97,79.09,39441.0,61.2246,61.3176,61.1937,61.2866,39441.0
2020-09-03 15:45:00,79.1,79.13,78.81,78.85,79514.0,61.2944,61.3176,61.0697,61.1007,79514.0
2020-09-03 15:50:00,78.84,79.28,78.74,79.26,152378.0,61.0929,61.4339,61.0154,61.4184,152378.0
2020-09-03 15:55:00,79.25,79.39,79.21,79.32,229400.0,61.4106,61.5191,61.3796,61.4649,229400.0
2020-09-04 09:30:00,79.97,80.04,79.6,80.02,81391.0,61.9686,62.0228,61.6818,62.0073,81391.0
2020-09-04 09:35:00,80.02,80.16,79.76,79.78,25419.0,62.0073,62.1158,61.8058,61.8213,25419.0
2020-09-04 09:40:00,79.74,80.27,79.74,80.24,27791.0,61.7903,62.201,61.7903,62.1778,27791.0
2020-09-04 09:45:00,80.25,80.42,80.07,80.08,28727.0,62.1855,62.3173,62.046,62.0538,28727.0
2020-09-04 09:50:00,80.13,80.23,79.97,80.11,33650.0,62.0925,62.17,61.9686,62.077,33650.0
2020-09-04 09:55:00,80.16,80.33,80.12,80.14,34220.0,62.1158,62.2475,62.0848,62.1003,34220.0
2020-09-04 10:00:00,80.16,80.26,79.99,80.01,25619.0,62.1158,62.1933,61.984,61.9995,25619.0
2020-09-04 10:05:00,79.99,80.26,79.99,80.24,17231.0,61.984,62.1933,61.984,62.1778,17231.0
2020-09-04 10:10:00,80.23,80.29,80.15,80.24,46648.0,62.17,62.2165,62.108,62.1778,46648.0
2020-09-04 10:15:00,80.2,80.29,79.95,79.95,30049.0,62.1468,62.2165,61.9531,61.9531,30049.0
2020-09-04 10:20:00,79.98,80.0,79.75,79.85,44581.0,61.9763,61.9918,61.7981,61.8756,44581.0
2020-09-04 10:25:00,79.86,80.08,79.72,79.72,31706.0,61.8833,62.0538,61.7748,61.7748,31706.0
2020-09-04 10:30:00,79.74,79.99,79.74,79.85,32179.0,61.7903,61.984,61.7903,61.8756,32179.0
2020-09-04 10:35:00,79.87,79.87,79.41,79.59,48527.0,61.8911,61.8911,61.5346,61.6741,48527.0
2020-09-04 10:40:00,79.57,79.74,79.43,79.58,52502.0,61.6586,61.7903,61.5501,61.6663,52502.0
2020-09-04 10:45:00,79.56,79.81,79.56,79.71,32371.0,61.6508,61.8446,61.6508,61.7671,32371.0
2020-09-04 10:50:00,79.69,79.71,79.5,79.66,22904.0,61.7516,61.7671,61.6043,61.7283,22904.0
2020-09-04 10:55:00,79.64,79.85,79.59,79.76,23755.0,61.7128,61.8756,61.6741,61.8058,23755.0
2020-09-04 11:00:00,79.76,79.81,79.56,79.7,28203.0,61.8058,61.8446,61.6508,61.7593,28203.0
2020-09-04 11:05:00,79.67,79.68,79.33,79.39,18570.0,61.7361,61.7438,61.4726,61.5191,18570.0
2020-09-04 11:10:00,79.4,79.47,79.23,79.32,18150.0,61.5269,61.5811,61.3951,61.4649,18150.0
2020-09-04 11:15:00,79.28,79.34,78.96,79.07,35365.0,61.4339,61.4804,61.1859,61.2711,35365.0
2020-09-04 11:20:00,79.03,79.04,78.74,78.83,47886.0,61.2401,61.2479,61.0154,61.0852,47886.0
2020-09-04 11:25:00,78.81,78.87,78.66,78.87,39670.0,61.0697,61.1162,60.9534,61.1162,39670.0
2020-09-04 11:30:00,78.87,79.04,78.86,79.0,27026.0,61.1162,61.2479,61.1084,61.2169,27026.0
2020-09-04 11:35:00,79.0,79.04,78.79,78.8,16606.0,61.2169,61.2479,61.0542,61.0619,16606.0
2020-09-04 11:40:00,78.81,78.86,78.57,78.59,16271.0,61.0697,61.1084,60.8837,60.8992,16271.0
2020-09-04 11:45:00,78.62,78.68,78.48,78.51,22510.0,60.9224,60.9689,60.814,60.8372,22510.0
2020-09-04 11:50:00,78.47,78.63,78.35,78.59,29698.0,60.8062,60.9302,60.7132,60.8992,29698.0
2020-09-04 11:55:00,78.61,78.67,78.47,78.52,17106.0,60.9147,60.9612,60.8062,60.8449,17106.0
2020-09-04 12:00:00,78.5,78.62,78.44,78.56,22983.0,60.8295,60.9224,60.783,60.8759,22983.0
2020-09-04 12:05:00,78.57,78.62,78.48,78.48,7801.0,60.8837,60.9224,60.814,60.814,7801.0
2020-09-04 12:10:00,78.53,78.66,78.53,78.66,12631.0,60.8527,60.9534,60.8527,60.9534,12631.0
2020-09-04 12:15:00,78.71,78.73,78.54,78.62,36933.0,60.9922,61.0077,60.8604,60.9224,36933.0
2020-09-04 12:20:00,78.63,78.8,78.55,78.78,21899.0,60.9302,61.0619,60.8682,61.0464,21899.0
2020-09-04 12:25:00,78.8,78.88,78.74,78.88,15225.0,61.0619,61.1239,61.0154,61.1239,15225.0
2020-09-04 12:30:00,78.91,78.98,78.81,78.91,24596.0,61.1472,61.2014,61.0697,61.1472,24596.0
2020-09-04 12:35:00,78.91,78.97,78.77,78.95,11828.0,61.1472,61.1937,61.0387,61.1782,11828.0
2020-09-04 12:40:00,78.95,79.11,78.92,79.08,13436.0,61.1782,61.3021,61.1549,61.2789,13436.0
2020-09-04 12:45:00,79.06,79.22,79.06,79.13,14309.0,61.2634,61.3874,61.2634,61.3176,14309.0
2020-09-04 12:50:00,79.1,79.23,79.06,79.19,11900.0,61.2944,61.3951,61.2634,61.3641,11900.0
2020-09-04 12:55:00,79.17,79.19,79.09,79.11,10648.0,61.3486,61.3641,61.2866,61.3021,10648.0
2020-09-04 13:00:00,79.1,79.15,79.07,79.09,9860.0,61.2944,61.3331,61.2711,61.2866,9860.0
2020-09-04 13:05:00,79.12,79.2,79.06,79.17,41442.0,61.3099,61.3719,61.2634,61.3486,41442.0
2020-09-04 13:10:00,79.14,79.37,79.12,79.28,45532.0,61.3254,61.5036,61.3099,61.4339,45532.0
2020-09-04 13:15:00,79.27,79.32,79.16,79.2,41613.0,61.4261,61.4649,61.3409,61.3719,41613.0
2020-09-04 13:20:00,79.19,79.35,79.19,79.28,23446.0,61.3641,61.4881,61.3641,61.4339,23446.0
2020-09-04 13:25:00,79.28,79.33,79.15,79.15,67362.0,61.4339,61.4726,61.3331,61.3331,67362.0
2020-09-04 13:30:00,79.13,79.14,78.94,78.95,23225.0,61.3176,61.3254,61.1704,61.1782,23225.0
2020-09-04 13:35:00,78.95,79.0,78.89,78.98,22510.0,61.1782,61.2169,61.1317,61.2014,22510.0
2020-09-04 13:40:00,78.98,79.05,78.91,78.95,28087.0,61.2014,61.2556,61.1472,61.1782,28087.0
2020-09-04 13:45:00,78.94,79.21,78.93,79.15,22854.0,61.1704,61.3796,61.1627,61.3331,22854.0
2020-09-04 13:50:00,79.14,79.14,79.04,79.05,30902.0,61.3254,61.3254,61.2479,61.2556,30902.0
2020-09-04 13:55:00,79.05,79.07,79.02,79.04,47765.0,61.2556,61.2711,61.2324,61.2479,47765.0
2020-09-04 14:00:00,79.03,79.06,78.91,78.92,38880.0,61.2401,61.2634,61.1472,61.1549,38880.0
2020-09-04 14:05:00,78.93,79.07,78.93,79.01,31468.0,61.1627,61.2711,61.1627,61.2246,31468.0
2020-09-04 14:10:00,78.99,79.15,78.98,79.08,17123.0,61.2092,61.3331,61.2014,61.2789,17123.0
2020-09-04 14:15:00,79.11,79.27,79.1,79.24,18932.0,61.3021,61.4261,61.2944,61.4029,18932.0
2020-09-04 14:20:00,79.24,79.37,79.19,79.28,16591.0,61.4029,61.5036,61.3641,61.4339,16591.0
2020-09-04 14:25:00,79.26,79.38,79.26,79.32,12633.0,61.4184,61.5114,61.4184,61.4649,12633.0
2020-09-04 14:30:00,79.31,79.32,79.22,79.27,10018.0,61.4571,61.4649,61.3874,61.4261,10018.0
2020-09-04 14:35:00,79.27,79.48,79.27,79.48,17268.0,61.4261,61.5889,61.4261,61.5889,17268.0
2020-09-04 14:40:00,79.48,79.55,79.25,79.28,47161.0,61.5889,61.6431,61.4106,61.4339,47161.0
2020-09-04 14:45:00,79.29,79.6,79.27,79.45,37524.0,61.4416,61.6818,61.4261,61.5656,37524.0
2020-09-04 14:50:00,79.45,79.48,79.34,79.35,24911.0,61.5656,61.5889,61.4804,61.4881,24911.0
2020-09-04 14:55:00,79.36,79.44,79.31,79.4,40400.0,61.4959,61.5579,61.4571,61.5269,40400.0
2020-09-04 15:00:00,79.4,79.65,79.28,79.53,62879.0,61.5269,61.7206,61.4339,61.6276,62879.0
2020-09-04 15:05:00,79.5,79.51,79.36,79.39,31254.0,61.6043,61.6121,61.4959,61.5191,31254.0
2020-09-04 15:10:00,79.38,79.43,79.32,79.33,13942.0,61.5114,61.5501,61.4649,61.4726,13942.0
2020-09-04 15:15:00,79.34,79.58,79.34,79.56,23554.0,61.4804,61.6663,61.4804,61.6508,23554.0
2020-09-04 15:20:00,79.56,79.61,79.46,79.47,35001.0,61.6508,61.6896,61.5734,61.5811,35001.0
2020-09-04 15:25:00,79.47,79.54,79.39,79.45,46980.0,61.5811,61.6353,61.5191,61.5656,46980.0
2020-09-04 15:30:00,79.43,79.49,79.39,79.42,24699.0,61.5501,61.5966,61.5191,61.5424,24699.0
2020-09-04 15:35:00,79.45,79.45,79.18,79.19,38174.0,61.5656,61.5656,61.3564,61.3641,38174.0
2020-09-04 15:40:00,79.21,79.3,79.17,79.24,33319.0,61.3796,61.4494,61.3486,61.4029,33319.0
2020-09-04 15:45:00,79.24,79.42,79.17,79.18,41458.0,61.4029,61.5424,61.3486,61.3564,41458.0
2020-09-04 15:50:00,79.17,79.38,79.17,79.2,66478.0,61.3486,61.5114,61.3486,61.3719,66478.0
2020-09-04 15:55:00,79.21,79.41,79.08,79.08,409639.0,61.3796,61.5346,61.2789,61.2789,409639.0
2020-09-08 09:30:00,79.43,79.59,79.14,79.45,193606.0,61.5501,61.6741,61.3254,61.5656,193606.0
2020-09-08 09:35:00,79.43,79.44,79.1,79.22,71373.0,61.5501,61.5579,61.2944,61.3874,71373.0
2020-09-08 09:40:00,79.18,79.42,78.97,78.97,59211.0,61.3564,61.5424,61.1937,61.1937,59211.0
2020-09-08 09:45:00,78.95,79.09,78.59,78.59,35824.0,61.1782,61.2866,60.8992,60.8992,35824.0
2020-09-08 09:50:00,78.6,78.72,78.29,78.47,49721.0,60.9069,60.9999,60.6667,60.8062,49721.0
2020-09-08 09:55:00,78.45,78.68,78.42,78.59,46827.0,60.7907,60.9689,60.7675,60.8992,46827.0
2020-09-08 10:00:00,78.58,78.58,77.95,77.99,96693.0,60.8914,60.8914,60.4033,60.4343,96693.0
2020-09-08 10:05:00,77.97,78.25,77.91,78.18,47280.0,60.4188,60.6357,60.3723,60.5815,47280.0
2020-09-08 10:10:00,78.18,78.6,78.18,78.52,48516.0,60.5815,60.9069,60.5815,60.8449,48516.0
2020-09-08 10:15:00,78.5,78.5,78.24,78.29,38142.0,60.8295,60.8295,60.628,60.6667,38142.0
2020-09-08 10:20:00,78.3,78.6,78.21,78.45,40815.0,60.6745,60.9069,60.6047,60.7907,40815.0
2020-09-08 10:25:00,78.44,78.58,78.34,78.55,85066.0,60.783,60.8914,60.7055,60.8682,85066.0
2020-09-08 10:30:00,78.54,78.63,78.37,78.48,28094.0,60.8604,60.9302,60.7287,60.814,28094.0
2020-09-08 10:35:00,78.51,78.82,78.51,78.8,32314.0,60.8372,61.0774,60.8372,61.0619,32314.0
2020-09-08 10:40:00,78.8,78.81,78.37,78.37,23156.0,61.0619,61.0697,60.7287,60.7287,23156.0
2020-09-08 10:45:00,78.39,78.43,78.04,78.07,18572.0,60.7442,60.7752,60.473,60.4962,18572.0
2020-09-08 10:50:00,78.06,78.26,78.02,78.1,14646.0,60.4885,60.6435,60.4575,60.5195,14646.0
2020-09-08 10:55:00,78.11,78.23,77.93,77.95,17447.0,60.5272,60.6202,60.3878,60.4033,17447.0
2020-09-08 11:00:00,77.96,78.52,77.89,78.52,21564.0,60.411,60.8449,60.3568,60.8449,21564.0
2020-09-08 11:05:00,78.5,78.5,78.27,78.42,13698.0,60.8295,60.8295,60.6512,60.7675,13698.0
2020-09-08 11:10:00,78.42,78.46,78.26,78.37,16290.0,60.7675,60.7985,60.6435,60.7287,16290.0
2020-09-08 11:15:00,78.41,78.54,78.33,78.43,22649.0,60.7597,60.8604,60.6977,60.7752,22649.0
2020-09-08 11:20:00,78.46,78.62,78.4,78.61,29311.0,60.7985,60.9224,60.752,60.9147,29311.0
2020-09-08 11:25:00,78.6,78.67,78.55,78.65,19764.0,60.9069,60.9612,60.8682,60.9457,19764.0
2020-09-08 11:30:00,78.63,78.66,78.52,78.62,30656.0,60.9302,60.9534,60.8449,60.9224,30656.0
2020-09-08 11:35:00,78.63,78.71,78.59,78.61,19050.0,60.9302,60.9922,60.8992,60.9147,19050.0
2020-09-08 11:40:00,78.63,78.63,78.51,78.57,25175.0,60.9302,60.9302,60.8372,60.8837,25175.0
2020-09-08 11:45:00,78.61,78.73,78.6,78.72,19452.0,60.9147,61.0077,60.9069,60.9999,19452.0
2020-09-08 11:50:00,78.72,78.75,78.46,78.53,38469.0,60.9999,61.0232,60.7985,60.8527,38469.0
2020-09-08 11:55:00,78.52,78.76,78.5,78.7,23346.0,60.8449,61.0309,60.8295,60.9844,23346.0
2020-09-08 12:00:00,78.7,78.8,78.67,78.72,13756.0,60.9844,61.0619,60.9612,60.9999,13756.0
2020-09-08 12:05:00,78.74,78.86,78.69,78.76,22900.0,61.0154,61.1084,60.9767,61.0309,22900.0
2020-09-08 12:10:00,78.77,79.05,78.76,79.02,29936.0,61.0387,61.2556,61.0309,61.2324,29936.0
2020-09-08 12:15:00,79.04,79.09,78.93,78.99,15307.0,61.2479,61.2866,61.1627,61.2092,15307.0
2020-09-08 12:20:00,79.0,79.14,79.0,79.09,12835.0,61.2169,61.3254,61.2169,61.2866,12835.0
2020-09-08 12:25:00,79.09,79.14,78.98,79.0,11494.0,61.2866,61.3254,61.2014,61.2169,11494.0
2020-09-08 12:30:00,79.0,79.02,78.87,78.89,13281.0,61.2169,61.2324,61.1162,61.1317,13281.0
2020-09-08 12:35:00,78.9,78.91,78.76,78.79,14200.0,61.1394,61.1472,61.0309,61.0542,14200.0
2020-09-08 12:40:00,78.81,78.83,78.76,78.81,10845.0,61.0697,61.0852,61.0309,61.0697,10845.0
2020-09-08 12:45:00,78.8,78.94,78.78,78.94,15021.0,61.0619,61.1704,61.0464,61.1704,15021.0
2020-09-08 12:50:00,78.93,78.99,78.88,78.88,12113.0,61.1627,61.2092,61.1239,61.1239,12113.0
2020-09-08 12:55:00,78.88,78.95,78.86,78.88,14780.0,61.1239,61.1782,61.1084,61.1239,14780.0
2020-09-08 13:00:00,78.89,79.04,78.87,78.99,11198.0,61.1317,61.2479,61.1162,61.2092,11198.0
2020-09-08 13:05:00,78.97,79.12,78.94,79.09,18925.0,61.1937,61.3099,61.1704,61.2866,18925.0
2020-09-08 13:10:00,79.08,79.19,79.06,79.14,16231.0,61.2789,61.3641,61.2634,61.3254,16231.0
2020-09-08 13:15:00,79.14,79.21,79.13,79.17,15981.0,61.3254,61.3796,61.3176,61.3486,15981.0
2020-09-08 13:20:00,79.18,79.32,79.16,79.3,18219.0,61.3564,61.4649,61.3409,61.4494,18219.0
2020-09-08 13:25:00,79.31,79.33,79.18,79.29,17377.0,61.4571,61.4726,61.3564,61.4416,17377.0
2020-09-08 13:30:00,79.28,79.28,79.19,79.19,17968.0,61.4339,61.4339,61.3641,61.3641,17968.0
2020-09-08 13:35:00,79.19,79.34,79.19,79.3,13859.0,61.3641,61.4804,61.3641,61.4494,13859.0
2020-09-08 13:40:00,79.29,79.31,79.22,79.27,11661.0,61.4416,61.4571,61.3874,61.4261,11661.0
2020-09-08 13:45:00,79.28,79.32,79.2,79.31,14200.0,61.4339,61.4649,61.3719,61.4571,14200.0
2020-09-08 13:50:00,79.3,79.38,79.27,79.37,15221.0,61.4494,61.5114,61.4261,61.5036,15221.0
2020-09-08 13:55:00,79.37,79.41,79.24,79.26,19741.0,61.5036,61.5346,61.4029,61.4184,19741.0
2020-09-08 14:00:00,79.28,79.33,79.22,79.25,9353.0,61.4339,61.4726,61.3874,61.4106,9353.0
2020-09-08 14:05:00,79.27,79.35,79.25,79.32,10554.0,61.4261,61.4881,61.4106,61.4649,10554.0
2020-09-08 14:10:00,79.31,79.33,79.24,79.3,13769.0,61.4571,61.4726,61.4029,61.4494,13769.0
2020-09-08 14:15:00,79.29,79.3,79.21,79.27,14228.0,61.4416,61.4494,61.3796,61.4261,14228.0
2020-09-08 14:20:00,79.27,79.27,79.18,79.2,12294.0,61.4261,61.4261,61.3564,61.3719,12294.0
2020-09-08 14:25:00,79.21,79.29,79.2,79.27,13575.0,61.3796,61.4416,61.3719,61.4261,13575.0
2020-09-08 14:30:00,79.28,79.28,79.1,79.18,17254.0,61.4339,61.4339,61.2944,61.3564,17254.0
2020-09-08 14:35:00,79.16,79.16,78.87,78.9,27726.0,61.3409,61.3409,61.1162,61.1394,27726.0
2020-09-08 14:40:00,78.89,78.93,78.74,78.74,27824.0,61.1317,61.1627,61.0154,61.0154,27824.0
2020-09-08 14:45:00,78.74,78.8,78.62,78.76,25018.0,61.0154,61.0619,60.9224,61.0309,25018.0
2020-09-08 14:50:00,78.75,78.75,78.56,78.58,23000.0,61.0232,61.0232,60.8759,60.8914,23000.0
2020-09-08 14:55:00,78.58,78.84,78.48,78.82,41242.0,60.8914,61.0929,60.814,61.0774,41242.0
2020-09-08 15:00:00,78.81,78.83,78.5,78.5,37838.0,61.0697,61.0852,60.8295,60.8295,37838.0
2020-09-08 15:05:00,78.49,78.59,78.47,78.52,28648.0,60.8217,60.8992,60.8062,60.8449,28648.0
2020-09-08 15:10:00,78.53,78.73,78.53,78.7,30656.0,60.8527,61.0077,60.8527,60.9844,30656.0
2020-09-08 15:15:00,78.68,78.73,78.6,78.72,38519.0,60.9689,61.0077,60.9069,60.9999,38519.0
2020-09-08 15:20:00,78.71,78.88,78.71,78.83,37640.0,60.9922,61.1239,60.9922,61.0852,37640.0
2020-09-08 15:25:00,78.85,78.9,78.74,78.85,39621.0,61.1007,61.1394,61.0154,61.1007,39621.0
2020-09-08 15:30:00,78.85,78.97,78.78,78.79,45088.0,61.1007,61.1937,61.0464,61.0542,45088.0
2020-09-08 15:35:00,78.79,79.04,78.79,78.99,46930.0,61.0542,61.2479,61.0542,61.2092,46930.0
2020-09-08 15:40:00,78.99,79.19,78.92,79.19,56724.0,61.2092,61.3641,61.1549,61.3641,56724.0
2020-09-08 15:45:00,79.18,79.2,79.0,79.08,80816.0,61.3564,61.3719,61.2169,61.2789,80816.0
2020-09-08 15:50:00,79.09,79.16,78.93,79.16,113861.0,61.2866,61.3409,61.1627,61.3409,113861.0
2020-09-08 15:55:00,79.16,79.26,79.01,79.08,344019.0,61.3409,61.4184,61.2246,61.2789,344019.0
2020-09-09 09:30:00,79.75,80.09,79.56,79.98,79510.0,61.7981,62.0615,61.6508,61.9763,79510.0
2020-09-09 09:35:00,79.95,80.33,79.86,80.33,20381.0,61.9531,62.2475,61.8833,62.2475,20381.0
2020-09-09 09:40:00,80.31,80.55,80.27,80.44,46560.0,62.232,62.418,62.201,62.3328,46560.0
2020-09-09 09:45:00,80.46,80.66,80.4,80.48,46247.0,62.3483,62.5032,62.3018,62.3637,46247.0
2020-09-09 09:50:00,80.51,80.86,80.51,80.65,48479.0,62.387,62.6582,62.387,62.4955,48479.0
2020-09-09 09:55:00,80.63,80.64,80.43,80.6,21837.0,62.48,62.4877,62.325,62.4567,21837.0
2020-09-09 10:00:00,80.61,80.78,80.55,80.75,46159.0,62.4645,62.5962,62.418,62.573,46159.0
2020-09-09 10:05:00,80.77,80.84,80.49,80.55,35509.0,62.5885,62.6427,62.3715,62.418,35509.0
2020-09-09 10:10:00,80.53,80.76,80.53,80.59,31298.0,62.4025,62.5807,62.4025,62.449,31298.0
2020-09-09 10:15:00,80.62,80.93,80.62,80.87,43099.0,62.4722,62.7125,62.4722,62.666,43099.0
2020-09-09 10:20:00,80.88,80.88,80.71,80.71,34549.0,62.6737,62.6737,62.542,62.542,34549.0
2020-09-09 10:25:00,80.7,80.72,80.48,80.55,74707.0,62.5342,62.5497,62.3637,62.418,74707.0
2020-09-09 10:30:00,80.55,80.8,80.55,80.74,30425.0,62.418,62.6117,62.418,62.5652,30425.0
2020-09-09 10:35:00,80.74,80.74,80.47,80.5,27016.0,62.5652,62.5652,62.356,62.3792,27016.0
2020-09-09 10:40:00,80.54,80.6,80.38,80.44,16021.0,62.4102,62.4567,62.2863,62.3328,16021.0
2020-09-09 10:45:00,80.4,80.44,80.05,80.07,22142.0,62.3018,62.3328,62.0305,62.046,22142.0
2020-09-09 10:50:00,80.07,80.18,80.01,80.09,22935.0,62.046,62.1313,61.9995,62.0615,22935.0
2020-09-09 10:55:00,80.06,80.18,80.03,80.18,22645.0,62.0383,62.1313,62.015,62.1313,22645.0
2020-09-09 11:00:00,80.22,80.34,80.16,80.34,21599.0,62.1623,62.2553,62.1158,62.2553,21599.0
2020-09-09 11:05:00,80.35,80.49,80.33,80.39,19189.0,62.263,62.3715,62.2475,62.294,19189.0
2020-09-09 11:10:00,80.38,80.45,80.3,80.31,33043.0,62.2863,62.3405,62.2243,62.232,33043.0
2020-09-09 11:15:00,80.31,80.34,80.26,80.32,29572.0,62.232,62.2553,62.1933,62.2398,29572.0
2020-09-09 11:20:00,80.33,80.36,80.28,80.31,42904.0,62.2475,62.2708,62.2088,62.232,42904.0
2020-09-09 11:25:00,80.32,80.54,80.31,80.48,32511.0,62.2398,62.4102,62.232,62.3637,32511.0
2020-09-09 11:30:00,80.49,80.54,80.44,80.48,21539.0,62.3715,62.4102,62.3328,62.3637,21539.0
2020-09-09 11:35:00,80.48,80.48,80.32,80.34,13032.0,62.3637,62.3637,62.2398,62.2553,13032.0
2020-09-09 11:40:00,80.35,80.44,80.27,80.4,31655.0,62.263,62.3328,62.201,62.3018,31655.0
2020-09-09 11:45:00,80.4,80.46,80.37,80.39,12795.0,62.3018,62.3483,62.2785,62.294,12795.0
2020-09-09 11:50:00,80.39,80.47,80.35,80.36,12983.0,62.294,62.356,62.263,62.2708,12983.0
2020-09-09 11:55:00,80.37,80.41,80.29,80.31,12830.0,62.2785,62.3095,62.2165,62.232,12830.0
2020-09-09 12:00:00,80.32,80.44,80.32,80.44,15607.0,62.2398,62.3328,62.2398,62.3328,15607.0
2020-09-09 12:05:00,80.43,80.45,80.35,80.42,11495.0,62.325,62.3405,62.263,62.3173,11495.0
2020-09-09 12:10:00,80.42,80.47,80.37,80.42,14480.0,62.3173,62.356,62.2785,62.3173,14480.0
2020-09-09 12:15:00,80.42,80.42,80.33,80.34,11297.0,62.3173,62.3173,62.2475,62.2553,11297.0
2020-09-09 12:20:00,80.34,80.43,80.33,80.38,9266.0,62.2553,62.325,62.2475,62.2863,9266.0
2020-09-09 12:25:00,80.38,80.38,80.22,80.22,12071.0,62.2863,62.2863,62.1623,62.1623,12071.0
2020-09-09 12:30:00,80.24,80.47,80.24,80.42,36292.0,62.1778,62.356,62.1778,62.3173,36292.0
2020-09-09 12:35:00,80.42,80.53,80.42,80.51,19935.0,62.3173,62.4025,62.3173,62.387,19935.0
2020-09-09 12:40:00,80.52,80.59,80.43,80.56,15736.0,62.3947,62.449,62.325,62.4257,15736.0
2020-09-09 12:45:00,80.56,80.62,80.5,80.55,13777.0,62.4257,62.4722,62.3792,62.418,13777.0
2020-09-09 12:50:00,80.54,80.58,80.5,80.51,13363.0,62.4102,62.4412,62.3792,62.387,13363.0
2020-09-09 12:55:00,80.51,80.59,80.51,80.55,14975.0,62.387,62.449,62.387,62.418,14975.0
2020-09-09 13:00:00,80.56,80.7,80.55,80.68,25960.0,62.4257,62.5342,62.418,62.5187,25960.0
2020-09-09 13:05:00,80.69,80.83,80.68,80.82,41792.0,62.5265,62.635,62.5187,62.6272,41792.0
2020-09-09 13:10:00,80.82,80.94,80.82,80.92,12928.0,62.6272,62.7202,62.6272,62.7047,12928.0
2020-09-09 13:15:00,80.95,81.06,80.92,81.06,24650.0,62.7279,62.8132,62.7047,62.8132,24650.0
2020-09-09 13:20:00,81.06,81.14,81.0,81.14,12520.0,62.8132,62.8752,62.7667,62.8752,12520.0
2020-09-09 13:25:00,81.14,81.17,80.98,81.07,16923.0,62.8752,62.8984,62.7512,62.8209,16923.0
2020-09-09 13:30:00,81.08,81.28,81.08,81.26,28428.0,62.8287,62.9837,62.8287,62.9682,28428.0
2020-09-09 13:35:00,81.29,81.41,81.27,81.36,32278.0,62.9914,63.0844,62.9759,63.0457,32278.0
2020-09-09 13:40:00,81.37,81.47,81.35,81.36,26639.0,63.0534,63.1309,63.0379,63.0457,26639.0
2020-09-09 13:45:00,81.36,81.39,81.24,81.29,20604.0,63.0457,63.0689,62.9527,62.9914,20604.0
2020-09-09 13:50:00,81.29,81.32,81.15,81.16,17754.0,62.9914,63.0147,62.8829,62.8907,17754.0
2020-09-09 13:55:00,81.18,81.26,81.11,81.26,20149.0,62.9062,62.9682,62.8519,62.9682,20149.0
2020-09-09 14:00:00,81.26,81.28,81.07,81.1,12311.0,62.9682,62.9837,62.8209,62.8442,12311.0
2020-09-09 14:05:00,81.12,81.27,81.1,81.25,24451.0,62.8597,62.9759,62.8442,62.9604,24451.0
2020-09-09 14:10:00,81.26,81.26,81.14,81.14,17886.0,62.9682,62.9682,62.8752,62.8752,17886.0
2020-09-09 14:15:00,81.16,81.18,81.03,81.05,17735.0,62.8907,62.9062,62.7899,62.8054,17735.0
2020-09-09 14:20:00,81.04,81.06,81.0,81.03,12937.0,62.7977,62.8132,62.7667,62.7899,12937.0
2020-09-09 14:25:00,81.04,81.08,80.94,80.94,16146.0,62.7977,62.8287,62.7202,62.7202,16146.0
2020-09-09 14:30:00,80.95,81.09,80.95,81.07,14949.0,62.7279,62.8364,62.7279,62.8209,14949.0
2020-09-09 14:35:00,81.07,81.11,81.03,81.05,11545.0,62.8209,62.8519,62.7899,62.8054,11545.0
2020-09-09 14:40:00,81.04,81.07,81.02,81.03,16965.0,62.7977,62.8209,62.7822,62.7899,16965.0
2020-09-09 14:45:00,81.03,81.04,80.99,81.01,24221.0,62.7899,62.7977,62.7589,62.7744,24221.0
2020-09-09 14:50:00,81.0,81.02,80.95,80.97,18487.0,62.7667,62.7822,62.7279,62.7434,18487.0
2020-09-09 14:55:00,80.98,81.03,80.97,80.97,16066.0,62.7512,62.7899,62.7434,62.7434,16066.0
2020-09-09 15:00:00,80.97,81.06,80.95,81.04,21114.0,62.7434,62.8132,62.7279,62.7977,21114.0
2020-09-09 15:05:00,81.04,81.1,81.02,81.05,18802.0,62.7977,62.8442,62.7822,62.8054,18802.0
2020-09-09 15:10:00,81.04,81.07,81.0,81.0,31087.0,62.7977,62.8209,62.7667,62.7667,31087.0
2020-09-09 15:15:00,81.01,81.08,80.98,81.06,47434.0,62.7744,62.8287,62.7512,62.8132,47434.0
2020-09-09 15:20:00,81.06,81.14,81.05,81.1,26746.0,62.8132,62.8752,62.8054,62.8442,26746.0
2020-09-09 15:25:00,81.09,81.1,80.9,80.92,32443.0,62.8364,62.8442,62.6892,62.7047,32443.0
2020-09-09 15:30:00,80.93,81.02,80.86,80.86,32093.0,62.7125,62.7822,62.6582,62.6582,32093.0
2020-09-09 15:35:00,80.87,80.87,80.73,80.76,43645.0,62.666,62.666,62.5575,62.5807,43645.0
2020-09-09 15:40:00,80.76,80.87,80.74,80.81,33182.0,62.5807,62.666,62.5652,62.6195,33182.0
2020-09-09 15:45:00,80.8,80.81,80.71,80.76,53787.0,62.6117,62.6195,62.542,62.5807,53787.0
2020-09-09 15:50:00,80.77,80.8,80.63,80.71,72620.0,62.5885,62.6117,62.48,62.542,72620.0
2020-09-09 15:55:00,80.72,80.76,80.41,80.46,248936.0,62.5497,62.5807,62.3095,62.3483,248936.0
2020-09-10 09:30:00,80.4,80.4,79.77,80.14,113667.0,62.3018,62.3018,61.8136,62.1003,113667.0
2020-09-10 09:35:00,80.19,80.54,80.12,80.54,28028.0,62.139,62.4102,62.0848,62.4102,28028.0
2020-09-10 09:40:00,80.56,80.83,80.52,80.67,41518.0,62.4257,62.635,62.3947,62.511,41518.0
2020-09-10 09:45:00,80.67,80.68,80.38,80.51,39908.0,62.511,62.5187,62.2863,62.387,39908.0
2020-09-10 09:50:00,80.52,80.84,80.5,80.79,35474.0,62.3947,62.6427,62.3792,62.604,35474.0
2020-09-10 09:55:00,80.77,80.85,80.67,80.72,41970.0,62.5885,62.6505,62.511,62.5497,41970.0
2020-09-10 10:00:00,80.7,80.75,80.44,80.57,56777.0,62.5342,62.573,62.3328,62.4335,56777.0
2020-09-10 10:05:00,80.55,80.67,80.55,80.59,64053.0,62.418,62.511,62.418,62.449,64053.0
2020-09-10 10:10:00,80.59,80.7,80.47,80.53,66090.0,62.449,62.5342,62.356,62.4025,66090.0
2020-09-10 10:15:00,80.54,80.98,80.54,80.92,26530.0,62.4102,62.7512,62.4102,62.7047,26530.0
2020-09-10 10:20:00,80.94,81.0,80.87,80.96,41478.0,62.7202,62.7667,62.666,62.7357,41478.0
2020-09-10 10:25:00,80.96,80.96,80.75,80.78,27761.0,62.7357,62.7357,62.573,62.5962,27761.0
2020-09-10 10:30:00,80.79,81.07,80.73,81.01,22752.0,62.604,62.8209,62.5575,62.7744,22752.0
2020-09-10 10:35:00,81.0,81.14,80.97,81.09,23970.0,62.7667,62.8752,62.7434,62.8364,23970.0
2020-09-10 10:40:00,81.08,81.18,80.97,81.15,26817.0,62.8287,62.9062,62.7434,62.8829,26817.0
2020-09-10 10:45:00,81.15,81.15,80.81,80.98,30740.0,62.8829,62.8829,62.6195,62.7512,30740.0
2020-09-10 10:50:00,80.99,81.0,80.89,80.92,26532.0,62.7589,62.7667,62.6815,62.7047,26532.0
2020-09-10 10:55:00,80.91,80.91,80.51,80.52,37273.0,62.697,62.697,62.387,62.3947,37273.0
2020-09-10 11:00:00,80.51,80.64,80.36,80.63,29893.0,62.387,62.4877,62.2708,62.48,29893.0
2020-09-10 11:05:00,80.67,80.76,80.66,80.74,19838.0,62.511,62.5807,62.5032,62.5652,19838.0
2020-09-10 11:10:00,80.73,80.9,80.71,80.81,15583.0,62.5575,62.6892,62.542,62.6195,15583.0
2020-09-10 11:15:00,80.83,80.88,80.53,80.65,27040.0,62.635,62.6737,62.4025,62.4955,27040.0
2020-09-10 11:20:00,80.67,80.88,80.66,80.81,29762.0,62.511,62.6737,62.5032,62.6195,29762.0
2020-09-10 11:25:00,80.81,80.89,80.77,80.89,24219.0,62.6195,62.6815,62.5885,62.6815,24219.0
2020-09-10 11:30:00,80.9,81.07,80.9,81.0,29019.0,62.6892,62.8209,62.6892,62.7667,29019.0
2020-09-10 11:35:00,81.01,81.06,80.93,80.96,23510.0,62.7744,62.8132,62.7125,62.7357,23510.0
2020-09-10 11:40:00,80.96,80.98,80.85,80.85,13797.0,62.7357,62.7512,62.6505,62.6505,13797.0
2020-09-10 11:45:00,80.85,80.94,80.74,80.92,14537.0,62.6505,62.7202,62.5652,62.7047,14537.0
2020-09-10 11:50:00,80.92,80.97,80.83,80.85,12470.0,62.7047,62.7434,62.635,62.6505,12470.0
2020-09-10 11:55:00,80.85,80.85,80.62,80.7,19379.0,62.6505,62.6505,62.4722,62.5342,19379.0
2020-09-10 12:00:00,80.66,80.84,80.61,80.63,9642.0,62.5032,62.6427,62.4645,62.48,9642.0
2020-09-10 12:05:00,80.63,80.8,80.61,80.72,11866.0,62.48,62.6117,62.4645,62.5497,11866.0
2020-09-10 12:10:00,80.7,80.83,80.69,80.77,11570.0,62.5342,62.635,62.5265,62.5885,11570.0
2020-09-10 12:15:00,80.74,80.85,80.66,80.85,13724.0,62.5652,62.6505,62.5032,62.6505,13724.0
2020-09-10 12:20:00,80.83,80.85,80.71,80.84,18008.0,62.635,62.6505,62.542,62.6427,18008.0
2020-09-10 12:25:00,80.83,80.89,80.82,80.89,7239.0,62.635,62.6815,62.6272,62.6815,7239.0
2020-09-10 12:30:00,80.87,80.93,80.84,80.86,14458.0,62.666,62.7125,62.6427,62.6582,14458.0
2020-09-10 12:35:00,80.85,80.85,80.61,80.68,25778.0,62.6505,62.6505,62.4645,62.5187,25778.0
2020-09-10 12:40:00,80.68,80.74,80.61,80.63,10190.0,62.5187,62.5652,62.4645,62.48,10190.0
2020-09-10 12:45:00,80.63,80.68,80.58,80.61,8748.0,62.48,62.5187,62.4412,62.4645,8748.0
2020-09-10 12:50:00,80.62,80.9,80.62,80.85,12894.0,62.4722,62.6892,62.4722,62.6505,12894.0
2020-09-10 12:55:00,80.87,80.93,80.84,80.87,8905.0,62.666,62.7125,62.6427,62.666,8905.0
2020-09-10 13:00:00,80.88,80.95,80.82,80.89,15635.0,62.6737,62.7279,62.6272,62.6815,15635.0
2020-09-10 13:05:00,80.88,80.95,80.88,80.93,9867.0,62.6737,62.7279,62.6737,62.7125,9867.0
2020-09-10 13:10:00,80.95,80.96,80.91,80.94,13181.0,62.7279,62.7357,62.697,62.7202,13181.0
2020-09-10 13:15:00,80.94,81.23,80.93,81.23,22744.0,62.7202,62.9449,62.7125,62.9449,22744.0
2020-09-10 13:20:00,81.23,81.23,81.1,81.12,12826.0,62.9449,62.9449,62.8442,62.8597,12826.0
2020-09-10 13:25:00,81.13,81.13,81.01,81.07,14062.0,62.8674,62.8674,62.7744,62.8209,14062.0
2020-09-10 13:30:00,81.08,81.16,81.06,81.11,8428.0,62.8287,62.8907,62.8132,62.8519,8428.0
2020-09-10 13:35:00,81.13,81.2,81.03,81.05,16096.0,62.8674,62.9217,62.7899,62.8054,16096.0
2020-09-10 13:40:00,81.04,81.05,80.96,80.97,16350.0,62.7977,62.8054,62.7357,62.7434,16350.0
2020-09-10 13:45:00,80.97,81.11,80.96,81.03,16575.0,62.7434,62.8519,62.7357,62.7899,16575.0
2020-09-10 13:50:00,81.03,81.03,80.86,80.88,10651.0,62.7899,62.7899,62.6582,62.6737,10651.0
2020-09-10 13:55:00,80.89,80.99,80.89,80.93,14718.0,62.6815,62.7589,62.6815,62.7125,14718.0
2020-09-10 14:00:00,80.93,81.15,80.92,81.15,14378.0,62.7125,62.8829,62.7047,62.8829,14378.0
2020-09-10 14:05:00,81.14,81.17,81.03,81.11,16478.0,62.8752,62.8984,62.7899,62.8519,16478.0
2020-09-10 14:10:00,81.12,81.16,80.94,81.0,14354.0,62.8597,62.8907,62.7202,62.7667,14354.0
2020-09-10 14:15:00,81.01,81.01,80.83,80.92,18206.0,62.7744,62.7744,62.635,62.7047,18206.0
2020-09-10 14:20:00,80.91,80.94,80.73,80.78,23145.0,62.697,62.7202,62.5575,62.5962,23145.0
2020-09-10 14:25:00,80.78,80.94,80.48,80.5,40800.0,62.5962,62.7202,62.3637,62.3792,40800.0
2020-09-10 14:30:00,80.51,80.65,80.39,80.6,35758.0,62.387,62.4955,62.294,62.4567,35758.0
2020-09-10 14:35:00,80.57,80.78,80.5,80.63,26405.0,62.4335,62.5962,62.3792,62.48,26405.0
2020-09-10 14:40:00,80.62,80.67,80.51,80.51,28627.0,62.4722,62.511,62.387,62.387,28627.0
2020-09-10 14:45:00,80.52,80.87,80.52,80.8,30815.0,62.3947,62.666,62.3947,62.6117,30815.0
2020-09-10 14:50:00,80.77,80.85,80.69,80.75,20353.0,62.5885,62.6505,62.5265,62.573,20353.0
2020-09-10 14:55:00,80.78,81.0,80.78,80.88,25581.0,62.5962,62.7667,62.5962,62.6737,25581.0
2020-09-10 15:00:00,80.91,80.95,80.78,80.8,31447.0,62.697,62.7279,62.5962,62.6117,31447.0
2020-09-10 15:05:00,80.81,81.02,80.77,80.82,35588.0,62.6195,62.7822,62.5885,62.6272,35588.0
2020-09-10 15:10:00,80.79,80.93,80.72,80.84,28789.0,62.604,62.7125,62.5497,62.6427,28789.0
2020-09-10 15:15:00,80.84,80.85,80.58,80.58,36511.0,62.6427,62.6505,62.4412,62.4412,36511.0
2020-09-10 15:20:00,80.59,80.66,80.43,80.43,39956.0,62.449,62.5032,62.325,62.325,39956.0
2020-09-10 15:25:00,80.42,80.47,80.28,80.45,90178.0,62.3173,62.356,62.2088,62.3405,90178.0
2020-09-10 15:30:00,80.44,80.58,80.38,80.51,41601.0,62.3328,62.4412,62.2863,62.387,41601.0
2020-09-10 15:35:00,80.51,80.53,80.38,80.49,34662.0,62.387,62.4025,62.2863,62.3715,34662.0
2020-09-10 15:40:00,80.49,80.72,80.45,80.63,40834.0,62.3715,62.5497,62.3405,62.48,40834.0
2020-09-10 15:45:00,80.62,80.62,80.28,80.39,49198.0,62.4722,62.4722,62.2088,62.294,49198.0
2020-09-10 15:50:00,80.37,80.63,80.31,80.61,79046.0,62.2785,62.48,62.232,62.4645,79046.0
2020-09-10 15:55:00,80.62,80.7,80.37,80.41,182579.0,62.4722,62.5342,62.2785,62.3095,182579.0
2020-09-11 09:30:00,80.76,80.93,80.53,80.73,84277.0,62.5807,62.7125,62.4025,62.5575,84277.0
2020-09-11 09:35:00,80.74,80.97,80.42,80.53,20682.0,62.5652,62.7434,62.3173,62.4025,20682.0
2020-09-11 09:40:00,80.46,80.57,80.32,80.57,21244.0,62.3483,62.4335,62.2398,62.4335,21244.0
2020-09-11 09:45:00,80.6,80.77,80.53,80.65,29764.0,62.4567,62.5885,62.4025,62.4955,29764.0
2020-09-11 09:50:00,80.65,80.92,80.63,80.8,28847.0,62.4955,62.7047,62.48,62.6117,28847.0
2020-09-11 09:55:00,80.81,80.86,80.61,80.63,28931.0,62.6195,62.6582,62.4645,62.48,28931.0
2020-09-11 10:00:00,80.63,80.9,80.61,80.75,25352.0,62.48,62.6892,62.4645,62.573,25352.0
2020-09-11 10:05:00,80.77,80.98,80.76,80.96,17715.0,62.5885,62.7512,62.5807,62.7357,17715.0
2020-09-11 10:10:00,80.94,81.11,80.85,81.11,23398.0,62.7202,62.8519,62.6505,62.8519,23398.0
2020-09-11 10:15:00,81.1,81.16,80.99,81.02,20377.0,62.8442,62.8907,62.7589,62.7822,20377.0
2020-09-11 10:20:00,80.99,81.02,80.89,80.94,21090.0,62.7589,62.7822,62.6815,62.7202,21090.0
2020-09-11 10:25:00,80.94,81.19,80.91,80.94,30608.0,62.7202,62.9139,62.697,62.7202,30608.0
2020-09-11 10:30:00,80.97,81.02,80.89,80.89,15460.0,62.7434,62.7822,62.6815,62.6815,15460.0
2020-09-11 10:35:00,80.89,81.05,80.86,80.94,21115.0,62.6815,62.8054,62.6582,62.7202,21115.0
2020-09-11 10:40:00,80.94,81.07,80.94,81.0,12814.0,62.7202,62.8209,62.7202,62.7667,12814.0
2020-09-11 10:45:00,81.03,81.04,80.9,80.95,23629.0,62.7899,62.7977,62.6892,62.7279,23629.0
2020-09-11 10:50:00,80.93,81.04,80.92,81.03,23342.0,62.7125,62.7977,62.7047,62.7899,23342.0
2020-09-11 10:55:00,81.06,81.12,80.92,80.92,25271.0,62.8132,62.8597,62.7047,62.7047,25271.0
2020-09-11 11:00:00,80.92,81.12,80.86,81.08,26745.0,62.7047,62.8597,62.6582,62.8287,26745.0
2020-09-11 11:05:00,81.08,81.13,81.05,81.13,22656.0,62.8287,62.8674,62.8054,62.8674,22656.0
2020-09-11 11:10:00,81.11,81.15,81.02,81.03,21138.0,62.8519,62.8829,62.7822,62.7899,21138.0
2020-09-11 11:15:00,81.02,81.11,81.0,81.09,24293.0,62.7822,62.8519,62.7667,62.8364,24293.0
2020-09-11 11:20:00,81.1,81.11,80.92,81.06,22277.0,62.8442,62.8519,62.7047,62.8132,22277.0
2020-09-11 11:25:00,81.07,81.15,81.03,81.06,24936.0,62.8209,62.8829,62.7899,62.8132,24936.0
2020-09-11 11:30:00,81.03,81.09,80.92,80.94,22801.0,62.7899,62.8364,62.7047,62.7202,22801.0
2020-09-11 11:35:00,80.94,81.05,80.92,80.97,17437.0,62.7202,62.8054,62.7047,62.7434,17437.0
2020-09-11 11:40:00,80.96,80.97,80.87,80.92,22978.0,62.7357,62.7434,62.666,62.7047,22978.0
2020-09-11 11:45:00,80.93,81.01,80.9,80.93,17738.0,62.7125,62.7744,62.6892,62.7125,17738.0
2020-09-11 11:50:00,80.93,81.0,80.92,81.0,18081.0,62.7125,62.7667,62.7047,62.7667,18081.0
2020-09-11 11:55:00,81.02,81.12,80.98,81.05,21381.0,62.7822,62.8597,62.7512,62.8054,21381.0
2020-09-11 12:00:00,81.06,81.19,80.94,81.19,17989.0,62.8132,62.9139,62.7202,62.9139,17989.0
2020-09-11 12:05:00,81.16,81.29,81.14,81.29,17785.0,62.8907,62.9914,62.8752,62.9914,17785.0
2020-09-11 12:10:00,81.27,81.31,81.23,81.28,26910.0,62.9759,63.0069,62.9449,62.9837,26910.0
2020-09-11 12:15:00,81.29,81.33,81.23,81.32,22613.0,62.9914,63.0224,62.9449,63.0147,22613.0
2020-09-11 12:20:00,81.34,81.46,81.31,81.38,30906.0,63.0302,63.1231,63.0069,63.0612,30906.0
2020-09-11 12:25:00,81.36,81.37,81.31,81.32,9844.0,63.0457,63.0534,63.0069,63.0147,9844.0
2020-09-11 12:30:00,81.31,81.32,81.21,81.23,22204.0,63.0069,63.0147,62.9294,62.9449,22204.0
2020-09-11 12:35:00,81.24,81.34,81.22,81.32,19540.0,62.9527,63.0302,62.9372,63.0147,19540.0
2020-09-11 12:40:00,81.3,81.32,81.14,81.16,23206.0,62.9992,63.0147,62.8752,62.8907,23206.0
2020-09-11 12:45:00,81.17,81.19,81.0,81.14,29817.0,62.8984,62.9139,62.7667,62.8752,29817.0
2020-09-11 12:50:00,81.14,81.22,81.1,81.14,17884.0,62.8752,62.9372,62.8442,62.8752,17884.0
2020-09-11 12:55:00,81.15,81.17,80.92,80.95,23686.0,62.8829,62.8984,62.7047,62.7279,23686.0
2020-09-11 13:00:00,80.96,81.04,80.92,80.98,22015.0,62.7357,62.7977,62.7047,62.7512,22015.0
2020-09-11 13:05:00,80.99,81.0,80.82,80.87,20938.0,62.7589,62.7667,62.6272,62.666,20938.0
2020-09-11 13:10:00,80.87,80.88,80.81,80.83,14972.0,62.666,62.6737,62.6195,62.635,14972.0
2020-09-11 13:15:00,80.84,80.92,80.68,80.79,19950.0,62.6427,62.7047,62.5187,62.604,19950.0
2020-09-11 13:20:00,80.81,80.84,80.74,80.77,10183.0,62.6195,62.6427,62.5652,62.5885,10183.0
2020-09-11 13:25:00,80.79,80.79,80.71,80.72,22196.0,62.604,62.604,62.542,62.5497,22196.0
2020-09-11 13:30:00,80.74,80.78,80.62,80.71,18043.0,62.5652,62.5962,62.4722,62.542,18043.0
2020-09-11 13:35:00,80.73,80.79,80.68,80.69,24672.0,62.5575,62.604,62.5187,62.5265,24672.0
2020-09-11 13:40:00,80.69,80.83,80.67,80.8,18218.0,62.5265,62.635,62.511,62.6117,18218.0
2020-09-11 13:45:00,80.8,80.81,80.64,80.71,9420.0,62.6117,62.6195,62.4877,62.542,9420.0
2020-09-11 13:50:00,80.7,80.77,80.68,80.74,27039.0,62.5342,62.5885,62.5187,62.5652,27039.0
2020-09-11 13:55:00,80.73,80.73,80.6,80.63,20520.0,62.5575,62.5575,62.4567,62.48,20520.0
2020-09-11 14:00:00,80.65,80.65,80.5,80.61,17599.0,62.4955,62.4955,62.3792,62.4645,17599.0
2020-09-11 14:05:00,80.61,80.72,80.61,80.67,15675.0,62.4645,62.5497,62.4645,62.511,15675.0
2020-09-11 14:10:00,80.67,80.81,80.67,80.74,11840.0,62.511,62.6195,62.511,62.5652,11840.0
2020-09-11 14:15:00,80.75,80.81,80.74,80.78,15774.0,62.573,62.6195,62.5652,62.5962,15774.0
2020-09-11 14:20:00,80.78,80.82,80.69,80.82,24934.0,62.5962,62.6272,62.5265,62.6272,24934.0
2020-09-11 14:25:00,80.8,80.85,80.76,80.76,24687.0,62.6117,62.6505,62.5807,62.5807,24687.0
2020-09-11 14:30:00,80.75,80.93,80.72,80.89,18942.0,62.573,62.7125,62.5497,62.6815,18942.0
2020-09-11 14:35:00,80.89,81.06,80.88,81.06,18352.0,62.6815,62.8132,62.6737,62.8132,18352.0
2020-09-11 14:40:00,81.06,81.12,80.96,81.05,23634.0,62.8132,62.8597,62.7357,62.8054,23634.0
2020-09-11 14:45:00,81.03,81.05,80.95,80.95,21504.0,62.7899,62.8054,62.7279,62.7279,21504.0
2020-09-11 14:50:00,80.96,81.16,80.95,81.14,35617.0,62.7357,62.8907,62.7279,62.8752,35617.0
2020-09-11 14:55:00,81.16,81.21,81.12,81.13,15929.0,62.8907,62.9294,62.8597,62.8674,15929.0
2020-09-11 15:00:00,81.13,81.17,81.05,81.08,17047.0,62.8674,62.8984,62.8054,62.8287,17047.0
2020-09-11 15:05:00,81.09,81.12,80.93,80.96,19579.0,62.8364,62.8597,62.7125,62.7357,19579.0
2020-09-11 15:10:00,80.95,80.96,80.88,80.95,9847.0,62.7279,62.7357,62.6737,62.7279,9847.0
2020-09-11 15:15:00,80.96,81.13,80.95,81.1,18712.0,62.7357,62.8674,62.7279,62.8442,18712.0
2020-09-11 15:20:00,81.08,81.27,81.07,81.22,27435.0,62.8287,62.9759,62.8209,62.9372,27435.0
2020-09-11 15:25:00,81.21,81.33,81.05,81.3,26343.0,62.9294,63.0224,62.8054,62.9992,26343.0
2020-09-11 15:30:00,81.3,81.46,81.3,81.41,22539.0,62.9992,63.1231,62.9992,63.0844,22539.0
2020-09-11 15:35:00,81.4,81.43,81.3,81.36,30823.0,63.0767,63.0999,62.9992,63.0457,30823.0
2020-09-11 15:40:00,81.36,81.39,81.24,81.33,42047.0,63.0457,63.0689,62.9527,63.0224,42047.0
2020-09-11 15:45:00,81.33,81.5,81.29,81.46,46496.0,63.0224,63.1541,62.9914,63.1231,46496.0
2020-09-11 15:50:00,81.46,81.5,81.37,81.37,58802.0,63.1231,63.1541,63.0534,63.0534,58802.0
2020-09-11 15:55:00,81.37,81.39,81.2,81.22,155025.0,63.0534,63.0689,62.9217,62.9372,155025.0
2020-09-14 09:30:00,81.62,81.78,81.42,81.67,81526.0,63.2471,63.3711,63.0922,63.2859,81526.0
2020-09-14 09:35:00,81.64,81.64,81.31,81.38,29148.0,63.2626,63.2626,63.0069,63.0612,29148.0
2020-09-14 09:40:00,81.38,81.56,81.35,81.47,29961.0,63.0612,63.2006,63.0379,63.1309,29961.0
2020-09-14 09:45:00,81.45,81.62,81.42,81.61,20613.0,63.1154,63.2471,63.0922,63.2394,20613.0
2020-09-14 09:50:00,81.61,81.7,81.58,81.67,17080.0,63.2394,63.3091,63.2161,63.2859,17080.0
2020-09-14 09:55:00,81.7,81.7,81.54,81.58,11172.0,63.3091,63.3091,63.1851,63.2161,11172.0
2020-09-14 10:00:00,81.59,81.62,81.39,81.54,24557.0,63.2239,63.2471,63.0689,63.1851,24557.0
2020-09-14 10:05:00,81.52,81.68,81.48,81.56,22480.0,63.1696,63.2936,63.1386,63.2006,22480.0
2020-09-14 10:10:00,81.59,81.61,81.42,81.55,16368.0,63.2239,63.2394,63.0922,63.1929,16368.0
2020-09-14 10:15:00,81.54,81.82,81.53,81.81,38279.0,63.1851,63.4021,63.1774,63.3944,38279.0
2020-09-14 10:20:00,81.8,81.87,81.7,81.81,26632.0,63.3866,63.4409,63.3091,63.3944,26632.0
2020-09-14 10:25:00,81.81,81.82,81.73,81.74,22408.0,63.3944,63.4021,63.3324,63.3401,22408.0
2020-09-14 10:30:00,81.73,81.86,81.73,81.84,13195.0,63.3324,63.4331,63.3324,63.4176,13195.0
2020-09-14 10:35:00,81.81,81.84,81.71,81.75,31226.0,63.3944,63.4176,63.3169,63.3479,31226.0
2020-09-14 10:40:00,81.75,81.85,81.73,81.74,20379.0,63.3479,63.4254,63.3324,63.3401,20379.0
2020-09-14 10:45:00,81.74,81.83,81.72,81.8,26230.0,63.3401,63.4099,63.3246,63.3866,26230.0
2020-09-14 10:50:00,81.83,81.92,81.74,81.74,22383.0,63.4099,63.4796,63.3401,63.3401,22383.0
2020-09-14 10:55:00,81.76,81.76,81.52,81.53,19601.0,63.3556,63.3556,63.1696,63.1774,19601.0
2020-09-14 11:00:00,81.54,81.58,81.5,81.56,19886.0,63.1851,63.2161,63.1541,63.2006,19886.0
2020-09-14 11:05:00,81.54,81.54,81.33,81.42,28288.0,63.1851,63.1851,63.0224,63.0922,28288.0
2020-09-14 11:10:00,81.42,81.57,81.4,81.51,19914.0,63.0922,63.2084,63.0767,63.1619,19914.0
2020-09-14 11:15:00,81.51,81.59,81.45,81.45,10627.0,63.1619,63.2239,63.1154,63.1154,10627.0
2020-09-14 11:20:00,81.47,81.53,81.4,81.48,33744.0,63.1309,63.1774,63.0767,63.1386,33744.0
2020-09-14 11:25:00,81.47,81.61,81.47,81.59,18969.0,63.1309,63.2394,63.1309,63.2239,18969.0
2020-09-14 11:30:00,81.58,81.78,81.57,81.73,16411.0,63.2161,63.3711,63.2084,63.3324,16411.0
2020-09-14 11:35:00,81.72,81.73,81.66,81.7,11621.0,63.3246,63.3324,63.2781,63.3091,11621.0
2020-09-14 11:40:00,81.7,81.78,81.69,81.78,11398.0,63.3091,63.3711,63.3014,63.3711,11398.0
2020-09-14 11:45:00,81.76,81.8,81.66,81.66,12500.0,63.3556,63.3866,63.2781,63.2781,12500.0
2020-09-14 11:50:00,81.66,81.7,81.59,81.63,16719.0,63.2781,63.3091,63.2239,63.2549,16719.0
2020-09-14 11:55:00,81.61,81.73,81.61,81.73,15689.0,63.2394,63.3324,63.2394,63.3324,15689.0
2020-09-14 12:00:00,81.73,81.81,81.73,81.79,13636.0,63.3324,63.3944,63.3324,63.3789,13636.0
2020-09-14 12:05:00,81.79,81.89,81.77,81.82,27750.0,63.3789,63.4564,63.3634,63.4021,27750.0
2020-09-14 12:10:00,81.81,81.88,81.78,81.85,11364.0,63.3944,63.4486,63.3711,63.4254,11364.0
2020-09-14 12:15:00,81.85,81.99,81.83,81.97,22164.0,63.4254,63.5338,63.4099,63.5183,22164.0
2020-09-14 12:20:00,81.99,82.09,81.98,82.04,41782.0,63.5338,63.6113,63.5261,63.5726,41782.0
2020-09-14 12:25:00,82.03,82.14,82.03,82.13,16937.0,63.5648,63.6501,63.5648,63.6423,16937.0
2020-09-14 12:30:00,82.15,82.19,82.12,82.19,16055.0,63.6578,63.6888,63.6346,63.6888,16055.0
2020-09-14 12:35:00,82.19,82.25,82.17,82.23,13687.0,63.6888,63.7353,63.6733,63.7198,13687.0
2020-09-14 12:40:00,82.22,82.24,82.1,82.1,17268.0,63.7121,63.7276,63.6191,63.6191,17268.0
2020-09-14 12:45:00,82.12,82.17,82.1,82.14,14468.0,63.6346,63.6733,63.6191,63.6501,14468.0
2020-09-14 12:50:00,82.15,82.24,82.15,82.22,23480.0,63.6578,63.7276,63.6578,63.7121,23480.0
2020-09-14 12:55:00,82.21,82.3,82.2,82.23,18815.0,63.7043,63.7741,63.6966,63.7198,18815.0
2020-09-14 13:00:00,82.24,82.35,82.24,82.35,14076.0,63.7276,63.8128,63.7276,63.8128,14076.0
2020-09-14 13:05:00,82.33,82.33,82.14,82.15,22974.0,63.7973,63.7973,63.6501,63.6578,22974.0
2020-09-14 13:10:00,82.14,82.14,82.06,82.11,16264.0,63.6501,63.6501,63.5881,63.6268,16264.0
2020-09-14 13:15:00,82.11,82.16,82.05,82.06,17032.0,63.6268,63.6656,63.5803,63.5881,17032.0
2020-09-14 13:20:00,82.05,82.15,82.04,82.15,16488.0,63.5803,63.6578,63.5726,63.6578,16488.0
2020-09-14 13:25:00,82.13,82.21,82.11,82.2,16000.0,63.6423,63.7043,63.6268,63.6966,16000.0
2020-09-14 13:30:00,82.23,82.28,82.19,82.26,26021.0,63.7198,63.7586,63.6888,63.7431,26021.0
2020-09-14 13:35:00,82.24,82.3,82.14,82.15,23255.0,63.7276,63.7741,63.6501,63.6578,23255.0
2020-09-14 13:40:00,82.15,82.23,82.15,82.19,11293.0,63.6578,63.7198,63.6578,63.6888,11293.0
2020-09-14 13:45:00,82.19,82.29,82.18,82.22,17096.0,63.6888,63.7663,63.6811,63.7121,17096.0
2020-09-14 13:50:00,82.23,82.33,82.22,82.32,14942.0,63.7198,63.7973,63.7121,63.7896,14942.0
2020-09-14 13:55:00,82.33,82.42,82.31,82.39,20032.0,63.7973,63.867,63.7818,63.8438,20032.0
2020-09-14 14:00:00,82.4,82.43,82.35,82.35,18676.0,63.8516,63.8748,63.8128,63.8128,18676.0
2020-09-14 14:05:00,82.37,82.4,82.33,82.38,15530.0,63.8283,63.8516,63.7973,63.8361,15530.0
2020-09-14 14:10:00,82.39,82.45,82.38,82.41,15016.0,63.8438,63.8903,63.8361,63.8593,15016.0
2020-09-14 14:15:00,82.42,82.49,82.41,82.47,13152.0,63.867,63.9213,63.8593,63.9058,13152.0
2020-09-14 14:20:00,82.47,82.48,82.41,82.46,12118.0,63.9058,63.9135,63.8593,63.898,12118.0
2020-09-14 14:25:00,82.45,82.48,82.41,82.45,24501.0,63.8903,63.9135,63.8593,63.8903,24501.0
2020-09-14 14:30:00,82.47,82.55,82.45,82.49,23272.0,63.9058,63.9678,63.8903,63.9213,23272.0
2020-09-14 14:35:00,82.49,82.52,82.44,82.5,14588.0,63.9213,63.9445,63.8825,63.929,14588.0
2020-09-14 14:40:00,82.51,82.59,82.46,82.54,22355.0,63.9368,63.9988,63.898,63.96,22355.0
2020-09-14 14:45:00,82.55,82.56,82.47,82.5,14695.0,63.9678,63.9755,63.9058,63.929,14695.0
2020-09-14 14:50:00,82.49,82.59,82.47,82.47,20904.0,63.9213,63.9988,63.9058,63.9058,20904.0
2020-09-14 14:55:00,82.44,82.45,82.28,82.42,23669.0,63.8825,63.8903,63.7586,63.867,23669.0
2020-09-14 15:00:00,82.43,82.43,82.32,82.34,17557.0,63.8748,63.8748,63.7896,63.8051,17557.0
2020-09-14 15:05:00,82.34,82.38,82.27,82.33,24345.0,63.8051,63.8361,63.7508,63.7973,24345.0
2020-09-14 15:10:00,82.31,82.31,82.19,82.22,20937.0,63.7818,63.7818,63.6888,63.7121,20937.0
2020-09-14 15:15:00,82.22,82.31,82.09,82.16,60037.0,63.7121,63.7818,63.6113,63.6656,60037.0
2020-09-14 15:20:00,82.16,82.16,81.93,82.0,25482.0,63.6656,63.6656,63.4873,63.5416,25482.0
2020-09-14 15:25:00,82.0,82.12,81.99,82.09,24198.0,63.5416,63.6346,63.5338,63.6113,24198.0
2020-09-14 15:30:00,82.1,82.21,82.04,82.11,55811.0,63.6191,63.7043,63.5726,63.6268,55811.0
2020-09-14 15:35:00,82.11,82.22,82.05,82.2,31840.0,63.6268,63.7121,63.5803,63.6966,31840.0
2020-09-14 15:40:00,82.2,82.39,82.2,82.39,35856.0,63.6966,63.8438,63.6966,63.8438,35856.0
2020-09-14 15:45:00,82.39,82.46,82.33,82.46,53662.0,63.8438,63.898,63.7973,63.898,53662.0
2020-09-14 15:50:00,82.45,82.49,82.28,82.29,112629.0,63.8903,63.9213,63.7586,63.7663,112629.0
2020-09-14 15:55:00,82.28,82.3,81.94,81.94,307004.0,63.7586,63.7741,63.4951,63.4951,307004.0
2020-09-15 09:30:00,82.32,82.52,81.94,81.94,100971.0,63.7896,63.9445,63.4951,63.4951,100971.0
2020-09-15 09:35:00,81.97,82.02,81.79,81.91,26144.0,63.5183,63.5571,63.3789,63.4719,26144.0
2020-09-15 09:40:00,81.9,82.28,81.88,82.14,43197.0,63.4641,63.7586,63.4486,63.6501,43197.0
2020-09-15 09:45:00,82.13,82.16,81.92,81.94,67070.0,63.6423,63.6656,63.4796,63.4951,67070.0
2020-09-15 09:50:00,81.87,81.94,81.72,81.77,21231.0,63.4409,63.4951,63.3246,63.3634,21231.0
2020-09-15 09:55:00,81.75,81.86,81.68,81.81,28369.0,63.3479,63.4331,63.2936,63.3944,28369.0
2020-09-15 10:00:00,81.83,82.03,81.77,82.01,17485.0,63.4099,63.5648,63.3634,63.5493,17485.0
2020-09-15 10:05:00,81.97,82.07,81.86,81.92,21644.0,63.5183,63.5958,63.4331,63.4796,21644.0
2020-09-15 10:10:00,81.93,82.04,81.83,82.04,14680.0,63.4873,63.5726,63.4099,63.5726,14680.0
2020-09-15 10:15:00,82.05,82.07,81.98,82.03,16296.0,63.5803,63.5958,63.5261,63.5648,16296.0
2020-09-15 10:20:00,82.0,82.08,81.98,82.04,35849.0,63.5416,63.6036,63.5261,63.5726,35849.0
2020-09-15 10:25:00,82.04,82.04,81.95,81.98,24544.0,63.5726,63.5726,63.5028,63.5261,24544.0
2020-09-15 10:30:00,81.95,82.16,81.94,82.15,51703.0,63.5028,63.6656,63.4951,63.6578,51703.0
2020-09-15 10:35:00,82.17,82.35,82.14,82.3,24801.0,63.6733,63.8128,63.6501,63.7741,24801.0
2020-09-15 10:40:00,82.29,82.41,82.23,82.23,19149.0,63.7663,63.8593,63.7198,63.7198,19149.0
2020-09-15 10:45:00,82.22,82.36,82.17,82.35,17510.0,63.7121,63.8206,63.6733,63.8128,17510.0
2020-09-15 10:50:00,82.34,82.36,82.25,82.36,13265.0,63.8051,63.8206,63.7353,63.8206,13265.0
2020-09-15 10:55:00,82.38,82.42,82.34,82.4,12434.0,63.8361,63.867,63.8051,63.8516,12434.0
2020-09-15 11:00:00,82.39,82.51,82.39,82.42,13639.0,63.8438,63.9368,63.8438,63.867,13639.0
2020-09-15 11:05:00,82.4,82.42,82.31,82.34,18595.0,63.8516,63.867,63.7818,63.8051,18595.0
2020-09-15 11:10:00,82.35,82.35,82.26,82.28,17103.0,63.8128,63.8128,63.7431,63.7586,17103.0
2020-09-15 11:15:00,82.27,82.32,82.25,82.26,16075.0,63.7508,63.7896,63.7353,63.7431,16075.0
2020-09-15 11:20:00,82.25,82.26,82.16,82.16,18824.0,63.7353,63.7431,63.6656,63.6656,18824.0
2020-09-15 11:25:00,82.15,82.22,82.05,82.19,63650.0,63.6578,63.7121,63.5803,63.6888,63650.0
2020-09-15 11:30:00,82.18,82.18,82.01,82.06,22368.0,63.6811,63.6811,63.5493,63.5881,22368.0
2020-09-15 11:35:00,82.06,82.08,81.98,82.01,13156.0,63.5881,63.6036,63.5261,63.5493,13156.0
2020-09-15 11:40:00,82.0,82.03,81.96,82.01,11139.0,63.5416,63.5648,63.5106,63.5493,11139.0
2020-09-15 11:45:00,82.0,82.0,81.86,82.0,17943.0,63.5416,63.5416,63.4331,63.5416,17943.0
2020-09-15 11:50:00,81.98,82.03,81.95,81.95,7079.0,63.5261,63.5648,63.5028,63.5028,7079.0
2020-09-15 11:55:00,81.96,81.98,81.92,81.95,9597.0,63.5106,63.5261,63.4796,63.5028,9597.0
2020-09-15 12:00:00,81.94,81.94,81.81,81.81,9024.0,63.4951,63.4951,63.3944,63.3944,9024.0
2020-09-15 12:05:00,81.82,81.9,81.81,81.88,10786.0,63.4021,63.4641,63.3944,63.4486,10786.0
2020-09-15 12:10:00,81.87,81.93,81.85,81.92,7364.0,63.4409,63.4873,63.4254,63.4796,7364.0
2020-09-15 12:15:00,81.91,81.97,81.89,81.97,9339.0,63.4719,63.5183,63.4564,63.5183,9339.0
2020-09-15 12:20:00,81.96,81.97,81.92,81.95,12559.0,63.5106,63.5183,63.4796,63.5028,12559.0
2020-09-15 12:25:00,81.95,82.01,81.93,82.01,6633.0,63.5028,63.5493,63.4873,63.5493,6633.0
2020-09-15 12:30:00,82.0,82.01,81.97,81.97,7096.0,63.5416,63.5493,63.5183,63.5183,7096.0
2020-09-15 12:35:00,81.97,82.06,81.96,82.05,9994.0,63.5183,63.5881,63.5106,63.5803,9994.0
2020-09-15 12:40:00,82.03,82.06,81.97,81.98,7694.0,63.5648,63.5881,63.5183,63.5261,7694.0
2020-09-15 12:45:00,81.97,82.02,81.95,81.95,13337.0,63.5183,63.5571,63.5028,63.5028,13337.0
2020-09-15 12:50:00,81.95,81.95,81.84,81.86,10199.0,63.5028,63.5028,63.4176,63.4331,10199.0
2020-09-15 12:55:00,81.84,81.86,81.81,81.85,6610.0,63.4176,63.4331,63.3944,63.4254,6610.0
2020-09-15 13:00:00,81.84,81.91,81.77,81.9,20082.0,63.4176,63.4719,63.3634,63.4641,20082.0
2020-09-15 13:05:00,81.9,81.9,81.83,81.86,12907.0,63.4641,63.4641,63.4099,63.4331,12907.0
2020-09-15 13:10:00,81.85,81.87,81.82,81.87,6588.0,63.4254,63.4409,63.4021,63.4409,6588.0
2020-09-15 13:15:00,81.89,81.91,81.87,81.88,8419.0,63.4564,63.4719,63.4409,63.4486,8419.0
2020-09-15 13:20:00,81.87,81.91,81.84,81.91,14716.0,63.4409,63.4719,63.4176,63.4719,14716.0
2020-09-15 13:25:00,81.9,81.95,81.9,81.93,10707.0,63.4641,63.5028,63.4641,63.4873,10707.0
2020-09-15 13:30:00,81.9,81.95,81.87,81.94,15753.0,63.4641,63.5028,63.4409,63.4951,15753.0
2020-09-15 13:35:00,81.93,81.95,81.88,81.91,7606.0,63.4873,63.5028,63.4486,63.4719,7606.0
2020-09-15 13:40:00,81.91,81.93,81.85,81.85,8486.0,63.4719,63.4873,63.4254,63.4254,8486.0
2020-09-15 13:45:00,81.86,81.88,81.82,81.85,10150.0,63.4331,63.4486,63.4021,63.4254,10150.0
2020-09-15 13:50:00,81.84,81.85,81.79,81.8,6698.0,63.4176,63.4254,63.3789,63.3866,6698.0
2020-09-15 13:55:00,81.8,81.8,81.75,81.77,9507.0,63.3866,63.3866,63.3479,63.3634,9507.0
2020-09-15 14:00:00,81.76,81.79,81.71,81.72,16610.0,63.3556,63.3789,63.3169,63.3246,16610.0
2020-09-15 14:05:00,81.73,81.75,81.7,81.74,14946.0,63.3324,63.3479,63.3091,63.3401,14946.0
2020-09-15 14:10:00,81.73,81.73,81.64,81.66,11964.0,63.3324,63.3324,63.2626,63.2781,11964.0
2020-09-15 14:15:00,81.67,81.7,81.66,81.67,9082.0,63.2859,63.3091,63.2781,63.2859,9082.0
2020-09-15 14:20:00,81.67,81.79,81.66,81.75,9530.0,63.2859,63.3789,63.2781,63.3479,9530.0
2020-09-15 14:25:00,81.75,81.78,81.73,81.74,11030.0,63.3479,63.3711,63.3324,63.3401,11030.0
2020-09-15 14:30:00,81.74,81.75,81.72,81.73,8188.0,63.3401,63.3479,63.3246,63.3324,8188.0
2020-09-15 14:35:00,81.73,81.74,81.69,81.73,11360.0,63.3324,63.3401,63.3014,63.3324,11360.0
2020-09-15 14:40:00,81.72,81.77,81.7,81.77,19766.0,63.3246,63.3634,63.3091,63.3634,19766.0
2020-09-15 14:45:00,81.77,81.78,81.73,81.74,16811.0,63.3634,63.3711,63.3324,63.3401,16811.0
2020-09-15 14:50:00,81.74,81.76,81.73,81.74,8019.0,63.3401,63.3556,63.3324,63.3401,8019.0
2020-09-15 14:55:00,81.73,81.74,81.67,81.72,17652.0,63.3324,63.3401,63.2859,63.3246,17652.0
2020-09-15 15:00:00,81.71,81.73,81.68,81.71,22736.0,63.3169,63.3324,63.2936,63.3169,22736.0
2020-09-15 15:05:00,81.71,81.71,81.63,81.64,25299.0,63.3169,63.3169,63.2549,63.2626,25299.0
2020-09-15 15:10:00,81.64,81.72,81.64,81.65,19012.0,63.2626,63.3246,63.2626,63.2704,19012.0
2020-09-15 15:15:00,81.65,81.7,81.61,81.63,20610.0,63.2704,63.3091,63.2394,63.2549,20610.0
2020-09-15 15:20:00,81.64,81.65,81.52,81.56,22472.0,63.2626,63.2704,63.1696,63.2006,22472.0
2020-09-15 15:25:00,81.56,81.56,81.44,81.45,52190.0,63.2006,63.2006,63.1076,63.1154,52190.0
2020-09-15 15:30:00,81.45,81.51,81.41,81.46,25990.0,63.1154,63.1619,63.0844,63.1231,25990.0
2020-09-15 15:35:00,81.46,81.51,81.42,81.43,30697.0,63.1231,63.1619,63.0922,63.0999,30697.0
2020-09-15 15:40:00,81.42,81.45,81.38,81.43,31267.0,63.0922,63.1154,63.0612,63.0999,31267.0
2020-09-15 15:45:00,81.42,81.52,81.41,81.5,41496.0,63.0922,63.1696,63.0844,63.1541,41496.0
2020-09-15 15:50:00,81.49,81.63,81.42,81.61,80605.0,63.1464,63.2549,63.0922,63.2394,80605.0
2020-09-15 15:55:00,81.61,81.61,81.37,81.41,151185.0,63.2394,63.2394,63.0534,63.0844,151185.0
2020-09-16 09:30:00,81.76,81.91,81.57,81.91,78180.0,63.3556,63.4719,63.2084,63.4719,78180.0
2020-09-16 09:35:00,81.87,81.94,81.59,81.77,40731.0,63.4409,63.4951,63.2239,63.3634,40731.0
2020-09-16 09:40:00,81.79,81.9,81.72,81.78,17713.0,63.3789,63.4641,63.3246,63.3711,17713.0
2020-09-16 09:45:00,81.8,82.19,81.77,82.16,21480.0,63.3866,63.6888,63.3634,63.6656,21480.0
2020-09-16 09:50:00,82.17,82.24,81.88,81.98,24067.0,63.6733,63.7276,63.4486,63.5261,24067.0
2020-09-16 09:55:00,81.96,81.98,81.88,81.96,14720.0,63.5106,63.5261,63.4486,63.5106,14720.0
2020-09-16 10:00:00,81.96,82.11,81.93,82.08,33295.0,63.5106,63.6268,63.4873,63.6036,33295.0
2020-09-16 10:05:00,82.05,82.12,81.91,81.91,18081.0,63.5803,63.6346,63.4719,63.4719,18081.0
2020-09-16 10:10:00,81.91,81.96,81.81,81.84,13778.0,63.4719,63.5106,63.3944,63.4176,13778.0
2020-09-16 10:15:00,81.85,82.0,81.85,81.95,16611.0,63.4254,63.5416,63.4254,63.5028,16611.0
2020-09-16 10:20:00,81.95,81.95,81.82,81.84,13633.0,63.5028,63.5028,63.4021,63.4176,13633.0
2020-09-16 10:25:00,81.84,81.88,81.75,81.8,16693.0,63.4176,63.4486,63.3479,63.3866,16693.0
2020-09-16 10:30:00,81.8,81.85,81.75,81.77,13577.0,63.3866,63.4254,63.3479,63.3634,13577.0
2020-09-16 10:35:00,81.78,81.95,81.78,81.95,22334.0,63.3711,63.5028,63.3711,63.5028,22334.0
2020-09-16 10:40:00,81.94,82.07,81.92,82.03,24671.0,63.4951,63.5958,63.4796,63.5648,24671.0
2020-09-16 10:45:00,82.04,82.08,81.99,82.01,11562.0,63.5726,63.6036,63.5338,63.5493,11562.0
2020-09-16 10:50:00,82.01,82.16,82.0,82.12,15999.0,63.5493,63.6656,63.5416,63.6346,15999.0
2020-09-16 10:55:00,82.11,82.11,82.01,82.02,26911.0,63.6268,63.6268,63.5493,63.5571,26911.0
2020-09-16 11:00:00,82.01,82.05,81.95,82.03,14471.0,63.5493,63.5803,63.5028,63.5648,14471.0
2020-09-16 11:05:00,82.04,82.04,81.93,82.0,28955.0,63.5726,63.5726,63.4873,63.5416,28955.0
2020-09-16 11:10:00,82.0,82.01,81.89,81.9,18739.0,63.5416,63.5493,63.4564,63.4641,18739.0
2020-09-16 11:15:00,81.91,81.92,81.86,81.87,20696.0,63.4719,63.4796,63.4331,63.4409,20696.0
2020-09-16 11:20:00,81.87,81.98,81.83,81.92,21791.0,63.4409,63.5261,63.4099,63.4796,21791.0
2020-09-16 11:25:00,81.93,81.97,81.92,81.95,13507.0,63.4873,63.5183,63.4796,63.5028,13507.0
2020-09-16 11:30:00,81.95,81.95,81.8,81.83,38643.0,63.5028,63.5028,63.3866,63.4099,38643.0
2020-09-16 11:35:00,81.83,81.83,81.72,81.74,28517.0,63.4099,63.4099,63.3246,63.3401,28517.0
2020-09-16 11:40:00,81.74,81.78,81.72,81.76,12060.0,63.3401,63.3711,63.3246,63.3556,12060.0
2020-09-16 11:45:00,81.76,81.87,81.74,81.86,16295.0,63.3556,63.4409,63.3401,63.4331,16295.0
2020-09-16 11:50:00,81.85,81.89,81.78,81.87,28056.0,63.4254,63.4564,63.3711,63.4409,28056.0
2020-09-16 11:55:00,81.86,81.87,81.82,81.85,13121.0,63.4331,63.4409,63.4021,63.4254,13121.0
2020-09-16 12:00:00,81.84,81.9,81.75,81.76,25428.0,63.4176,63.4641,63.3479,63.3556,25428.0
2020-09-16 12:05:00,81.76,81.79,81.72,81.73,9221.0,63.3556,63.3789,63.3246,63.3324,9221.0
2020-09-16 12:10:00,81.72,81.78,81.72,81.75,18193.0,63.3246,63.3711,63.3246,63.3479,18193.0
2020-09-16 12:15:00,81.75,81.75,81.67,81.68,17204.0,63.3479,63.3479,63.2859,63.2936,17204.0
2020-09-16 12:20:00,81.69,81.7,81.65,81.69,31544.0,63.3014,63.3091,63.2704,63.3014,31544.0
2020-09-16 12:25:00,81.68,81.68,81.62,81.67,17675.0,63.2936,63.2936,63.2471,63.2859,17675.0
2020-09-16 12:30:00,81.66,81.71,81.53,81.54,21158.0,63.2781,63.3169,63.1774,63.1851,21158.0
2020-09-16 12:35:00,81.53,81.63,81.51,81.59,10972.0,63.1774,63.2549,63.1619,63.2239,10972.0
2020-09-16 12:40:00,81.59,81.61,81.57,81.59,10065.0,63.2239,63.2394,63.2084,63.2239,10065.0
2020-09-16 12:45:00,81.59,81.61,81.54,81.55,7231.0,63.2239,63.2394,63.1851,63.1929,7231.0
2020-09-16 12:50:00,81.55,81.57,81.47,81.49,14597.0,63.1929,63.2084,63.1309,63.1464,14597.0
2020-09-16 12:55:00,81.49,81.55,81.48,81.51,12470.0,63.1464,63.1929,63.1386,63.1619,12470.0
2020-09-16 13:00:00,81.52,81.56,81.48,81.53,12704.0,63.1696,63.2006,63.1386,63.1774,12704.0
2020-09-16 13:05:00,81.53,81.56,81.5,81.56,11173.0,63.1774,63.2006,63.1541,63.2006,11173.0
2020-09-16 13:10:00,81.56,81.59,81.54,81.58,17371.0,63.2006,63.2239,63.1851,63.2161,17371.0
2020-09-16 13:15:00,81.58,81.58,81.5,81.56,9251.0,63.2161,63.2161,63.1541,63.2006,9251.0
2020-09-16 13:20:00,81.56,81.59,81.53,81.56,9942.0,63.2006,63.2239,63.1774,63.2006,9942.0
2020-09-16 13:25:00,81.55,81.57,81.51,81.55,10626.0,63.1929,63.2084,63.1619,63.1929,10626.0
2020-09-16 13:30:00,81.54,81.57,81.52,81.56,15006.0,63.1851,63.2084,63.1696,63.2006,15006.0
2020-09-16 13:35:00,81.56,81.64,81.54,81.59,69290.0,63.2006,63.2626,63.1851,63.2239,69290.0
2020-09-16 13:40:00,81.59,81.59,81.54,81.57,18834.0,63.2239,63.2239,63.1851,63.2084,18834.0
2020-09-16 13:45:00,81.58,81.67,81.52,81.56,26573.0,63.2161,63.2859,63.1696,63.2006,26573.0
2020-09-16 13:50:00,81.56,81.63,81.55,81.58,17017.0,63.2006,63.2549,63.1929,63.2161,17017.0
2020-09-16 13:55:00,81.59,81.67,81.59,81.59,17391.0,63.2239,63.2859,63.2239,63.2239,17391.0
2020-09-16 14:00:00,81.59,81.87,81.59,81.64,22919.0,63.2239,63.4409,63.2239,63.2626,22919.0
2020-09-16 14:05:00,81.64,81.64,81.52,81.61,25355.0,63.2626,63.2626,63.1696,63.2394,25355.0
2020-09-16 14:10:00,81.61,81.68,81.56,81.67,19604.0,63.2394,63.2936,63.2006,63.2859,19604.0
2020-09-16 14:15:00,81.66,81.71,81.57,81.57,32433.0,63.2781,63.3169,63.2084,63.2084,32433.0
2020-09-16 14:20:00,81.56,81.64,81.53,81.64,43239.0,63.2006,63.2626,63.1774,63.2626,43239.0
2020-09-16 14:25:00,81.63,81.69,81.62,81.69,38849.0,63.2549,63.3014,63.2471,63.3014,38849.0
2020-09-16 14:30:00,81.69,81.73,81.56,81.59,59307.0,63.3014,63.3324,63.2006,63.2239,59307.0
2020-09-16 14:35:00,81.59,81.64,81.54,81.63,77732.0,63.2239,63.2626,63.1851,63.2549,77732.0
2020-09-16 14:40:00,81.63,81.63,81.48,81.48,68885.0,63.2549,63.2549,63.1386,63.1386,68885.0
2020-09-16 14:45:00,81.49,81.51,81.39,81.48,70574.0,63.1464,63.1619,63.0689,63.1386,70574.0
2020-09-16 14:50:00,81.48,81.48,81.35,81.4,37733.0,63.1386,63.1386,63.0379,63.0767,37733.0
2020-09-16 14:55:00,81.4,81.53,81.35,81.51,63545.0,63.0767,63.1774,63.0379,63.1619,63545.0
2020-09-16 15:00:00,81.51,81.56,81.48,81.55,61033.0,63.1619,63.2006,63.1386,63.1929,61033.0
2020-09-16 15:05:00,81.55,81.56,81.43,81.43,41402.0,63.1929,63.2006,63.0999,63.0999,41402.0
2020-09-16 15:10:00,81.45,81.46,81.15,81.25,60560.0,63.1154,63.1231,62.8829,62.9604,60560.0
2020-09-16 15:15:00,81.22,81.22,81.09,81.15,39289.0,62.9372,62.9372,62.8364,62.8829,39289.0
2020-09-16 15:20:00,81.14,81.18,81.04,81.04,41164.0,62.8752,62.9062,62.7977,62.7977,41164.0
2020-09-16 15:25:00,81.05,81.13,80.93,80.96,158802.0,62.8054,62.8674,62.7125,62.7357,158802.0
2020-09-16 15:30:00,80.95,81.01,80.81,80.98,51717.0,62.7279,62.7744,62.6195,62.7512,51717.0
2020-09-16 15:35:00,80.99,81.05,80.92,80.95,51365.0,62.7589,62.8054,62.7047,62.7279,51365.0
2020-09-16 15:40:00,80.95,80.97,80.86,80.95,55260.0,62.7279,62.7434,62.6582,62.7279,55260.0
2020-09-16 15:45:00,80.96,81.11,80.95,81.04,87161.0,62.7357,62.8519,62.7279,62.7977,87161.0
2020-09-16 15:50:00,81.05,81.09,80.82,80.85,104724.0,62.8054,62.8364,62.6272,62.6505,104724.0
2020-09-16 15:55:00,80.85,80.85,80.54,80.61,308917.0,62.6505,62.6505,62.4102,62.4645,308917.0
2020-09-17 09:30:00,80.43,80.46,79.65,80.19,137376.0,62.325,62.3483,61.7206,62.139,137376.0
2020-09-17 09:35:00,80.22,80.28,80.1,80.2,35277.0,62.1623,62.2088,62.0693,62.1468,35277.0
2020-09-17 09:40:00,80.21,80.22,79.99,80.04,35398.0,62.1545,62.1623,61.984,62.0228,35398.0
2020-09-17 09:45:00,80.01,80.16,79.94,79.94,26011.0,61.9995,62.1158,61.9453,61.9453,26011.0
2020-09-17 09:50:00,79.92,80.2,79.9,80.11,46095.0,61.9298,62.1468,61.9143,62.077,46095.0
2020-09-17 09:55:00,80.1,80.11,80.01,80.05,26626.0,62.0693,62.077,61.9995,62.0305,26626.0
2020-09-17 10:00:00,80.07,80.12,79.92,80.0,50403.0,62.046,62.0848,61.9298,61.9918,50403.0
2020-09-17 10:05:00,80.0,80.48,79.97,80.48,86051.0,61.9918,62.3637,61.9686,62.3637,86051.0
2020-09-17 10:10:00,80.47,80.67,80.41,80.62,29379.0,62.356,62.511,62.3095,62.4722,29379.0
2020-09-17 10:15:00,80.63,80.66,80.45,80.45,31230.0,62.48,62.5032,62.3405,62.3405,31230.0
2020-09-17 10:20:00,80.45,80.64,80.43,80.43,22991.0,62.3405,62.4877,62.325,62.325,22991.0
2020-09-17 10:25:00,80.42,80.55,80.37,80.5,26269.0,62.3173,62.418,62.2785,62.3792,26269.0
2020-09-17 10:30:00,80.48,80.62,80.47,80.54,35414.0,62.3637,62.4722,62.356,62.4102,35414.0
2020-09-17 10:35:00,80.53,80.58,80.33,80.35,29062.0,62.4025,62.4412,62.2475,62.263,29062.0
2020-09-17 10:40:00,80.36,80.39,80.24,80.32,22823.0,62.2708,62.294,62.1778,62.2398,22823.0
2020-09-17 10:45:00,80.32,80.5,80.31,80.47,15104.0,62.2398,62.3792,62.232,62.356,15104.0
2020-09-17 10:50:00,80.46,80.61,80.46,80.54,11641.0,62.3483,62.4645,62.3483,62.4102,11641.0
2020-09-17 10:55:00,80.54,80.59,80.39,80.42,106675.0,62.4102,62.449,62.294,62.3173,106675.0
2020-09-17 11:00:00,80.44,80.58,80.4,80.51,121878.0,62.3328,62.4412,62.3018,62.387,121878.0
2020-09-17 11:05:00,80.5,80.51,80.41,80.49,24725.0,62.3792,62.387,62.3095,62.3715,24725.0
2020-09-17 11:10:00,80.49,80.56,80.45,80.56,14764.0,62.3715,62.4257,62.3405,62.4257,14764.0
2020-09-17 11:15:00,80.56,80.57,80.42,80.49,13908.0,62.4257,62.4335,62.3173,62.3715,13908.0
2020-09-17 11:20:00,80.51,80.52,80.37,80.45,15487.0,62.387,62.3947,62.2785,62.3405,15487.0
2020-09-17 11:25:00,80.46,80.46,80.37,80.41,11892.0,62.3483,62.3483,62.2785,62.3095,11892.0
2020-09-17 11:30:00,80.41,80.42,80.32,80.37,11611.0,62.3095,62.3173,62.2398,62.2785,11611.0
2020-09-17 11:35:00,80.37,80.44,80.32,80.36,17274.0,62.2785,62.3328,62.2398,62.2708,17274.0
2020-09-17 11:40:00,80.35,80.37,80.27,80.3,20086.0,62.263,62.2785,62.201,62.2243,20086.0
2020-09-17 11:45:00,80.28,80.33,80.25,80.33,13535.0,62.2088,62.2475,62.1855,62.2475,13535.0
2020-09-17 11:50:00,80.32,80.35,80.27,80.3,13266.0,62.2398,62.263,62.201,62.2243,13266.0
2020-09-17 11:55:00,80.29,80.32,80.14,80.24,13359.0,62.2165,62.2398,62.1003,62.1778,13359.0
2020-09-17 12:00:00,80.23,80.23,80.15,80.15,13942.0,62.17,62.17,62.108,62.108,13942.0
2020-09-17 12:05:00,80.14,80.18,80.03,80.08,14287.0,62.1003,62.1313,62.015,62.0538,14287.0
2020-09-17 12:10:00,80.07,80.09,79.93,79.95,27205.0,62.046,62.0615,61.9376,61.9531,27205.0
2020-09-17 12:15:00,79.94,79.94,79.72,79.75,33031.0,61.9453,61.9453,61.7748,61.7981,33031.0
2020-09-17 12:20:00,79.74,79.78,79.68,79.7,19194.0,61.7903,61.8213,61.7438,61.7593,19194.0
2020-09-17 12:25:00,79.7,79.76,79.61,79.7,29277.0,61.7593,61.8058,61.6896,61.7593,29277.0
2020-09-17 12:30:00,79.69,79.8,79.62,79.78,14101.0,61.7516,61.8368,61.6973,61.8213,14101.0
2020-09-17 12:35:00,79.81,79.85,79.73,79.73,16230.0,61.8446,61.8756,61.7826,61.7826,16230.0
2020-09-17 12:40:00,79.73,79.85,79.71,79.84,12730.0,61.7826,61.8756,61.7671,61.8678,12730.0
2020-09-17 12:45:00,79.84,79.89,79.76,79.86,19693.0,61.8678,61.9066,61.8058,61.8833,19693.0
2020-09-17 12:50:00,79.84,79.9,79.81,79.81,12249.0,61.8678,61.9143,61.8446,61.8446,12249.0
2020-09-17 12:55:00,79.8,79.92,79.8,79.87,16727.0,61.8368,61.9298,61.8368,61.8911,16727.0
2020-09-17 13:00:00,79.85,79.85,79.75,79.76,27349.0,61.8756,61.8756,61.7981,61.8058,27349.0
2020-09-17 13:05:00,79.75,79.79,79.71,79.72,15986.0,61.7981,61.8291,61.7671,61.7748,15986.0
2020-09-17 13:10:00,79.72,79.73,79.68,79.69,9963.0,61.7748,61.7826,61.7438,61.7516,9963.0
2020-09-17 13:15:00,79.69,79.71,79.49,79.5,76368.0,61.7516,61.7671,61.5966,61.6043,76368.0
2020-09-17 13:20:00,79.52,79.56,79.48,79.52,32543.0,61.6198,61.6508,61.5889,61.6198,32543.0
2020-09-17 13:25:00,79.53,79.56,79.47,79.47,20235.0,61.6276,61.6508,61.5811,61.5811,20235.0
2020-09-17 13:30:00,79.48,79.53,79.44,79.51,27974.0,61.5889,61.6276,61.5579,61.6121,27974.0
2020-09-17 13:35:00,79.51,79.52,79.42,79.46,18075.0,61.6121,61.6198,61.5424,61.5734,18075.0
2020-09-17 13:40:00,79.45,79.5,79.39,79.41,33950.0,61.5656,61.6043,61.5191,61.5346,33950.0
2020-09-17 13:45:00,79.4,79.43,79.34,79.4,44616.0,61.5269,61.5501,61.4804,61.5269,44616.0
2020-09-17 13:50:00,79.4,79.47,79.37,79.47,65289.0,61.5269,61.5811,61.5036,61.5811,65289.0
2020-09-17 13:55:00,79.47,79.48,79.25,79.27,68162.0,61.5811,61.5889,61.4106,61.4261,68162.0
2020-09-17 14:00:00,79.28,79.31,79.21,79.28,88261.0,61.4339,61.4571,61.3796,61.4339,88261.0
2020-09-17 14:05:00,79.27,79.45,79.26,79.42,87438.0,61.4261,61.5656,61.4184,61.5424,87438.0
2020-09-17 14:10:00,79.42,79.45,79.36,79.38,25002.0,61.5424,61.5656,61.4959,61.5114,25002.0
2020-09-17 14:15:00,79.38,79.45,79.25,79.26,49979.0,61.5114,61.5656,61.4106,61.4184,49979.0
2020-09-17 14:20:00,79.26,79.4,79.23,79.34,73746.0,61.4184,61.5269,61.3951,61.4804,73746.0
2020-09-17 14:25:00,79.35,79.37,79.25,79.26,33486.0,61.4881,61.5036,61.4106,61.4184,33486.0
2020-09-17 14:30:00,79.27,79.27,79.16,79.19,112427.0,61.4261,61.4261,61.3409,61.3641,112427.0
2020-09-17 14:35:00,79.19,79.27,79.17,79.27,50430.0,61.3641,61.4261,61.3486,61.4261,50430.0
2020-09-17 14:40:00,79.27,79.39,79.25,79.37,21212.0,61.4261,61.5191,61.4106,61.5036,21212.0
2020-09-17 14:45:00,79.37,79.49,79.36,79.46,20498.0,61.5036,61.5966,61.4959,61.5734,20498.0
2020-09-17 14:50:00,79.45,79.52,79.38,79.49,22105.0,61.5656,61.6198,61.5114,61.5966,22105.0
2020-09-17 14:55:00,79.48,79.55,79.45,79.49,35477.0,61.5889,61.6431,61.5656,61.5966,35477.0
2020-09-17 15:00:00,79.5,79.52,79.2,79.22,31171.0,61.6043,61.6198,61.3719,61.3874,31171.0
2020-09-17 15:05:00,79.22,79.37,79.2,79.37,58274.0,61.3874,61.5036,61.3719,61.5036,58274.0
2020-09-17 15:10:00,79.37,79.48,79.34,79.41,38368.0,61.5036,61.5889,61.4804,61.5346,38368.0
2020-09-17 15:15:00,79.41,79.42,79.26,79.26,56842.0,61.5346,61.5424,61.4184,61.4184,56842.0
2020-09-17 15:20:00,79.27,79.34,79.19,79.21,43426.0,61.4261,61.4804,61.3641,61.3796,43426.0
2020-09-17 15:25:00,79.2,79.3,79.2,79.29,77140.0,61.3719,61.4494,61.3719,61.4416,77140.0
2020-09-17 15:30:00,79.28,79.58,79.26,79.52,81163.0,61.4339,61.6663,61.4184,61.6198,81163.0
2020-09-17 15:35:00,79.52,79.66,79.46,79.63,42529.0,61.6198,61.7283,61.5734,61.7051,42529.0
2020-09-17 15:40:00,79.63,79.67,79.53,79.55,89318.0,61.7051,61.7361,61.6276,61.6431,89318.0
2020-09-17 15:45:00,79.57,79.66,79.49,79.6,90309.0,61.6586,61.7283,61.5966,61.6818,90309.0
2020-09-17 15:50:00,79.59,79.66,79.52,79.64,182793.0,61.6741,61.7283,61.6198,61.7128,182793.0
2020-09-17 15:55:00,79.65,79.65,79.39,79.47,375425.0,61.7206,61.7206,61.5191,61.5811,375425.0
2020-09-18 09:30:00,78.75,79.57,78.75,79.25,1336151.0,61.0232,61.6586,61.0232,61.4106,1336151.0
2020-09-18 09:35:00,79.24,79.3,79.04,79.12,36968.0,61.4029,61.4494,61.2479,61.3099,36968.0
2020-09-18 09:40:00,79.13,79.21,78.73,78.82,44249.0,61.3176,61.3796,61.0077,61.0774,44249.0
2020-09-18 09:45:00,78.83,78.95,78.75,78.8,51329.0,61.0852,61.1782,61.0232,61.0619,51329.0
2020-09-18 09:50:00,78.8,79.03,78.78,79.01,42182.0,61.0619,61.2401,61.0464,61.2246,42182.0
2020-09-18 09:55:00,79.01,79.1,78.93,79.08,20899.0,61.2246,61.2944,61.1627,61.2789,20899.0
2020-09-18 10:00:00,79.11,79.16,79.01,79.02,65487.0,61.3021,61.3409,61.2246,61.2324,65487.0
2020-09-18 10:05:00,79.02,79.15,78.99,79.1,55427.0,61.2324,61.3331,61.2092,61.2944,55427.0
2020-09-18 10:10:00,79.11,79.19,79.02,79.03,27397.0,61.3021,61.3641,61.2324,61.2401,27397.0
2020-09-18 10:15:00,79.02,79.05,78.96,78.98,47055.0,61.2324,61.2556,61.1859,61.2014,47055.0
2020-09-18 10:20:00,79.0,79.12,79.0,79.01,35207.0,61.2169,61.3099,61.2169,61.2246,35207.0
2020-09-18 10:25:00,79.01,79.02,78.89,79.01,46368.0,61.2246,61.2324,61.1317,61.2246,46368.0
2020-09-18 10:30:00,79.02,79.09,78.94,78.99,77051.0,61.2324,61.2866,61.1704,61.2092,77051.0
2020-09-18 10:35:00,78.97,79.04,78.91,79.03,49216.0,61.1937,61.2479,61.1472,61.2401,49216.0
2020-09-18 10:40:00,79.04,79.17,79.0,79.13,32010.0,61.2479,61.3486,61.2169,61.3176,32010.0
2020-09-18 10:45:00,79.14,79.23,79.05,79.08,28411.0,61.3254,61.3951,61.2556,61.2789,28411.0
2020-09-18 10:50:00,79.08,79.13,78.96,79.06,122784.0,61.2789,61.3176,61.1859,61.2634,122784.0
2020-09-18 10:55:00,79.07,79.18,79.03,79.08,23628.0,61.2711,61.3564,61.2401,61.2789,23628.0
2020-09-18 11:00:00,79.09,79.17,79.04,79.08,48545.0,61.2866,61.3486,61.2479,61.2789,48545.0
2020-09-18 11:05:00,79.08,79.21,79.03,79.2,79568.0,61.2789,61.3796,61.2401,61.3719,79568.0
2020-09-18 11:10:00,79.23,79.25,79.12,79.2,89312.0,61.3951,61.4106,61.3099,61.3719,89312.0
2020-09-18 11:15:00,79.21,79.23,78.99,79.01,68774.0,61.3796,61.3951,61.2092,61.2246,68774.0
2020-09-18 11:20:00,79.02,79.18,79.02,79.18,26609.0,61.2324,61.3564,61.2324,61.3564,26609.0
2020-09-18 11:25:00,79.17,79.43,79.17,79.37,17628.0,61.3486,61.5501,61.3486,61.5036,17628.0
2020-09-18 11:30:00,79.39,79.51,79.33,79.36,25387.0,61.5191,61.6121,61.4726,61.4959,25387.0
2020-09-18 11:35:00,79.38,79.39,79.18,79.28,30280.0,61.5114,61.5191,61.3564,61.4339,30280.0
2020-09-18 11:40:00,79.3,79.32,79.2,79.26,24200.0,61.4494,61.4649,61.3719,61.4184,24200.0
2020-09-18 11:45:00,79.28,79.51,79.26,79.4,42523.0,61.4339,61.6121,61.4184,61.5269,42523.0
2020-09-18 11:50:00,79.4,79.44,79.33,79.34,40722.0,61.5269,61.5579,61.4726,61.4804,40722.0
2020-09-18 11:55:00,79.36,79.4,79.29,79.31,30810.0,61.4959,61.5269,61.4416,61.4571,30810.0
2020-09-18 12:00:00,79.3,79.33,79.15,79.16,21344.0,61.4494,61.4726,61.3331,61.3409,21344.0
2020-09-18 12:05:00,79.16,79.25,79.09,79.09,25924.0,61.3409,61.4106,61.2866,61.2866,25924.0
2020-09-18 12:10:00,79.09,79.26,79.09,79.25,81883.0,61.2866,61.4184,61.2866,61.4106,81883.0
2020-09-18 12:15:00,79.26,79.35,79.2,79.28,33807.0,61.4184,61.4881,61.3719,61.4339,33807.0
2020-09-18 12:20:00,79.28,79.31,79.23,79.31,19631.0,61.4339,61.4571,61.3951,61.4571,19631.0
2020-09-18 12:25:00,79.3,79.46,79.29,79.42,31792.0,61.4494,61.5734,61.4416,61.5424,31792.0
2020-09-18 12:30:00,79.42,79.42,79.21,79.23,23321.0,61.5424,61.5424,61.3796,61.3951,23321.0
2020-09-18 12:35:00,79.25,79.31,79.14,79.19,26521.0,61.4106,61.4571,61.3254,61.3641,26521.0
2020-09-18 12:40:00,79.2,79.24,79.16,79.17,22851.0,61.3719,61.4029,61.3409,61.3486,22851.0
2020-09-18 12:45:00,79.18,79.19,79.09,79.12,54525.0,61.3564,61.3641,61.2866,61.3099,54525.0
2020-09-18 12:50:00,79.1,79.11,79.0,79.03,34118.0,61.2944,61.3021,61.2169,61.2401,34118.0
2020-09-18 12:55:00,79.02,79.07,78.93,79.03,57426.0,61.2324,61.2711,61.1627,61.2401,57426.0
2020-09-18 13:00:00,79.03,79.03,78.88,78.91,15012.0,61.2401,61.2401,61.1239,61.1472,15012.0
2020-09-18 13:05:00,78.9,78.93,78.84,78.86,20844.0,61.1394,61.1627,61.0929,61.1084,20844.0
2020-09-18 13:10:00,78.85,79.0,78.84,78.94,26370.0,61.1007,61.2169,61.0929,61.1704,26370.0
2020-09-18 13:15:00,78.94,78.95,78.84,78.86,33214.0,61.1704,61.1782,61.0929,61.1084,33214.0
2020-09-18 13:20:00,78.87,78.9,78.84,78.86,26078.0,61.1162,61.1394,61.0929,61.1084,26078.0
2020-09-18 13:25:00,78.86,78.86,78.69,78.69,41138.0,61.1084,61.1084,60.9767,60.9767,41138.0
2020-09-18 13:30:00,78.68,78.68,78.29,78.62,58878.0,60.9689,60.9689,60.6667,60.9224,58878.0
2020-09-18 13:35:00,78.64,78.7,78.53,78.61,16618.0,60.9379,60.9844,60.8527,60.9147,16618.0
2020-09-18 13:40:00,78.59,78.66,78.56,78.61,27681.0,60.8992,60.9534,60.8759,60.9147,27681.0
2020-09-18 13:45:00,78.61,78.67,78.54,78.64,19200.0,60.9147,60.9612,60.8604,60.9379,19200.0
2020-09-18 13:50:00,78.61,78.66,78.56,78.63,24028.0,60.9147,60.9534,60.8759,60.9302,24028.0
2020-09-18 13:55:00,78.65,78.72,78.63,78.72,13571.0,60.9457,60.9999,60.9302,60.9999,13571.0
2020-09-18 14:00:00,78.72,78.72,78.54,78.56,20691.0,60.9999,60.9999,60.8604,60.8759,20691.0
2020-09-18 14:05:00,78.57,78.62,78.55,78.62,21744.0,60.8837,60.9224,60.8682,60.9224,21744.0
2020-09-18 14:10:00,78.61,78.74,78.6,78.7,25340.0,60.9147,61.0154,60.9069,60.9844,25340.0
2020-09-18 14:15:00,78.71,78.71,78.5,78.5,20893.0,60.9922,60.9922,60.8295,60.8295,20893.0
2020-09-18 14:20:00,78.5,78.71,78.5,78.63,26640.0,60.8295,60.9922,60.8295,60.9302,26640.0
2020-09-18 14:25:00,78.63,78.72,78.6,78.72,15007.0,60.9302,60.9999,60.9069,60.9999,15007.0
2020-09-18 14:30:00,78.72,78.72,78.61,78.63,20216.0,60.9999,60.9999,60.9147,60.9302,20216.0
2020-09-18 14:35:00,78.62,78.66,78.59,78.64,20957.0,60.9224,60.9534,60.8992,60.9379,20957.0
2020-09-18 14:40:00,78.65,78.68,78.53,78.56,17773.0,60.9457,60.9689,60.8527,60.8759,17773.0
2020-09-18 14:45:00,78.58,78.68,78.56,78.66,14729.0,60.8914,60.9689,60.8759,60.9534,14729.0
2020-09-18 14:50:00,78.66,78.69,78.58,78.61,15046.0,60.9534,60.9767,60.8914,60.9147,15046.0
2020-09-18 14:55:00,78.61,78.73,78.59,78.73,10158.0,60.9147,61.0077,60.8992,61.0077,10158.0
2020-09-18 15:00:00,78.75,78.78,78.72,78.77,12310.0,61.0232,61.0464,60.9999,61.0387,12310.0
2020-09-18 15:05:00,78.76,78.77,78.64,78.72,23212.0,61.0309,61.0387,60.9379,60.9999,23212.0
2020-09-18 15:10:00,78.72,78.76,78.65,78.67,18131.0,60.9999,61.0309,60.9457,60.9612,18131.0
2020-09-18 15:15:00,78.68,78.72,78.61,78.65,20180.0,60.9689,60.9999,60.9147,60.9457,20180.0
2020-09-18 15:20:00,78.64,78.65,78.54,78.59,27405.0,60.9379,60.9457,60.8604,60.8992,27405.0
2020-09-18 15:25:00,78.59,78.72,78.57,78.67,45359.0,60.8992,60.9999,60.8837,60.9612,45359.0
2020-09-18 15:30:00,78.65,78.66,78.48,78.52,57932.0,60.9457,60.9534,60.814,60.8449,57932.0
2020-09-18 15:35:00,78.52,78.55,78.47,78.51,80465.0,60.8449,60.8682,60.8062,60.8372,80465.0
2020-09-18 15:40:00,78.51,78.53,78.29,78.29,142861.0,60.8372,60.8527,60.6667,60.6667,142861.0
2020-09-18 15:45:00,78.28,78.31,78.18,78.2,107168.0,60.659,60.6822,60.5815,60.597,107168.0
2020-09-18 15:50:00,78.2,78.47,78.08,78.23,192495.0,60.597,60.8062,60.504,60.6202,192495.0
2020-09-18 15:55:00,78.23,78.27,77.99,78.11,611674.0,60.6202,60.6512,60.4343,60.5272,611674.0
2020-09-21 09:30:00,78.1,78.3,77.6,77.62,136413.0,60.5195,60.6745,60.132,60.1475,136413.0
2020-09-21 09:35:00,77.63,77.74,77.32,77.64,62805.0,60.1553,60.2405,59.9151,60.163,62805.0
2020-09-21 09:40:00,77.61,77.63,77.3,77.43,53285.0,60.1398,60.1553,59.8996,60.0003,53285.0
2020-09-21 09:45:00,77.41,77.46,76.87,76.93,82749.0,59.9848,60.0236,59.5664,59.6129,82749.0
2020-09-21 09:50:00,76.93,77.11,76.81,77.04,67417.0,59.6129,59.7523,59.5199,59.6981,67417.0
2020-09-21 09:55:00,77.03,77.24,76.92,77.2,57104.0,59.6904,59.8531,59.6051,59.8221,57104.0
2020-09-21 10:00:00,77.2,77.23,76.87,76.94,37768.0,59.8221,59.8453,59.5664,59.6206,37768.0
2020-09-21 10:05:00,76.95,77.15,76.87,77.11,49136.0,59.6284,59.7833,59.5664,59.7523,49136.0
2020-09-21 10:10:00,77.08,77.08,76.84,76.84,60444.0,59.7291,59.7291,59.5431,59.5431,60444.0
2020-09-21 10:15:00,76.81,76.82,76.39,76.42,150192.0,59.5199,59.5276,59.1944,59.2177,150192.0
2020-09-21 10:20:00,76.42,76.66,76.35,76.66,60856.0,59.2177,59.4036,59.1634,59.4036,60856.0
2020-09-21 10:25:00,76.64,77.01,76.63,77.0,50511.0,59.3881,59.6749,59.3804,59.6671,50511.0
2020-09-21 10:30:00,77.0,77.05,76.89,76.9,21552.0,59.6671,59.7058,59.5819,59.5896,21552.0
2020-09-21 10:35:00,76.92,77.12,76.89,77.1,27666.0,59.6051,59.7601,59.5819,59.7446,27666.0
2020-09-21 10:40:00,77.11,77.19,76.9,76.98,53450.0,59.7523,59.8143,59.5896,59.6516,53450.0
2020-09-21 10:45:00,76.97,77.19,76.94,77.16,22009.0,59.6439,59.8143,59.6206,59.7911,22009.0
2020-09-21 10:50:00,77.15,77.21,76.99,77.21,27047.0,59.7833,59.8298,59.6594,59.8298,27047.0
2020-09-21 10:55:00,77.2,77.23,77.03,77.05,20959.0,59.8221,59.8453,59.6904,59.7058,20959.0
2020-09-21 11:00:00,77.04,77.3,77.03,77.3,18430.0,59.6981,59.8996,59.6904,59.8996,18430.0
2020-09-21 11:05:00,77.32,77.35,77.2,77.24,17514.0,59.9151,59.9383,59.8221,59.8531,17514.0
2020-09-21 11:10:00,77.26,77.28,77.08,77.1,19357.0,59.8686,59.8841,59.7291,59.7446,19357.0
2020-09-21 11:15:00,77.12,77.15,76.94,77.01,28380.0,59.7601,59.7833,59.6206,59.6749,28380.0
2020-09-21 11:20:00,77.02,77.06,76.89,76.98,37215.0,59.6826,59.7136,59.5819,59.6516,37215.0
2020-09-21 11:25:00,76.97,76.98,76.69,76.7,33555.0,59.6439,59.6516,59.4269,59.4346,33555.0
2020-09-21 11:30:00,76.7,76.71,76.52,76.67,40536.0,59.4346,59.4424,59.2952,59.4114,40536.0
2020-09-21 11:35:00,76.67,76.77,76.56,76.63,27116.0,59.4114,59.4889,59.3262,59.3804,27116.0
2020-09-21 11:40:00,76.63,76.8,76.59,76.6,34901.0,59.3804,59.5121,59.3494,59.3571,34901.0
2020-09-21 11:45:00,76.63,76.84,76.62,76.7,30050.0,59.3804,59.5431,59.3726,59.4346,30050.0
2020-09-21 11:50:00,76.7,76.78,76.69,76.75,27917.0,59.4346,59.4966,59.4269,59.4734,27917.0
2020-09-21 11:55:00,76.73,76.76,76.64,76.65,20320.0,59.4579,59.4811,59.3881,59.3959,20320.0
2020-09-21 12:00:00,76.65,76.86,76.55,76.86,22472.0,59.3959,59.5586,59.3184,59.5586,22472.0
2020-09-21 12:05:00,76.84,76.87,76.81,76.84,26104.0,59.5431,59.5664,59.5199,59.5431,26104.0
2020-09-21 12:10:00,76.84,76.85,76.75,76.81,29510.0,59.5431,59.5509,59.4734,59.5199,29510.0
2020-09-21 12:15:00,76.8,76.85,76.71,76.8,16423.0,59.5121,59.5509,59.4424,59.5121,16423.0
2020-09-21 12:20:00,76.82,76.94,76.82,76.92,25293.0,59.5276,59.6206,59.5276,59.6051,25293.0
2020-09-21 12:25:00,76.93,77.07,76.92,76.93,26052.0,59.6129,59.7213,59.6051,59.6129,26052.0
2020-09-21 12:30:00,76.92,76.92,76.79,76.82,40259.0,59.6051,59.6051,59.5044,59.5276,40259.0
2020-09-21 12:35:00,76.84,76.94,76.78,76.92,21130.0,59.5431,59.6206,59.4966,59.6051,21130.0
2020-09-21 12:40:00,76.93,77.04,76.89,76.92,31589.0,59.6129,59.6981,59.5819,59.6051,31589.0
2020-09-21 12:45:00,76.9,76.9,76.73,76.76,19840.0,59.5896,59.5896,59.4579,59.4811,19840.0
2020-09-21 12:50:00,76.77,76.77,76.61,76.64,29027.0,59.4889,59.4889,59.3649,59.3881,29027.0
2020-09-21 12:55:00,76.65,76.68,76.56,76.62,20790.0,59.3959,59.4191,59.3262,59.3726,20790.0
2020-09-21 13:00:00,76.61,76.65,76.49,76.63,24061.0,59.3649,59.3959,59.2719,59.3804,24061.0
2020-09-21 13:05:00,76.63,76.66,76.59,76.63,15112.0,59.3804,59.4036,59.3494,59.3804,15112.0
2020-09-21 13:10:00,76.64,76.74,76.62,76.74,38247.0,59.3881,59.4656,59.3726,59.4656,38247.0
2020-09-21 13:15:00,76.76,76.84,76.74,76.77,68398.0,59.4811,59.5431,59.4656,59.4889,68398.0
2020-09-21 13:20:00,76.77,76.87,76.74,76.86,34104.0,59.4889,59.5664,59.4656,59.5586,34104.0
2020-09-21 13:25:00,76.86,76.91,76.81,76.87,33459.0,59.5586,59.5974,59.5199,59.5664,33459.0
2020-09-21 13:30:00,76.88,76.96,76.82,76.9,45218.0,59.5741,59.6361,59.5276,59.5896,45218.0
2020-09-21 13:35:00,76.91,76.98,76.86,76.95,34540.0,59.5974,59.6516,59.5586,59.6284,34540.0
2020-09-21 13:40:00,76.94,76.96,76.79,76.81,42912.0,59.6206,59.6361,59.5044,59.5199,42912.0
2020-09-21 13:45:00,76.8,76.91,76.79,76.88,40287.0,59.5121,59.5974,59.5044,59.5741,40287.0
2020-09-21 13:50:00,76.87,77.01,76.85,76.94,83782.0,59.5664,59.6749,59.5509,59.6206,83782.0
2020-09-21 13:55:00,76.93,76.99,76.84,76.95,46780.0,59.6129,59.6594,59.5431,59.6284,46780.0
2020-09-21 14:00:00,76.95,77.0,76.83,76.9,76977.0,59.6284,59.6671,59.5354,59.5896,76977.0
2020-09-21 14:05:00,76.88,76.89,76.76,76.8,29632.0,59.5741,59.5819,59.4811,59.5121,29632.0
2020-09-21 14:10:00,76.8,76.85,76.73,76.75,24491.0,59.5121,59.5509,59.4579,59.4734,24491.0
2020-09-21 14:15:00,76.77,76.88,76.71,76.73,30850.0,59.4889,59.5741,59.4424,59.4579,30850.0
2020-09-21 14:20:00,76.74,76.82,76.72,76.77,25271.0,59.4656,59.5276,59.4501,59.4889,25271.0
2020-09-21 14:25:00,76.76,76.82,76.74,76.75,27727.0,59.4811,59.5276,59.4656,59.4734,27727.0
2020-09-21 14:30:00,76.75,76.76,76.57,76.63,30112.0,59.4734,59.4811,59.3339,59.3804,30112.0
2020-09-21 14:35:00,76.63,76.64,76.53,76.59,54934.0,59.3804,59.3881,59.3029,59.3494,54934.0
2020-09-21 14:40:00,76.59,76.65,76.54,76.59,28214.0,59.3494,59.3959,59.3107,59.3494,28214.0
2020-09-21 14:45:00,76.58,76.61,76.51,76.55,25014.0,59.3416,59.3649,59.2874,59.3184,25014.0
2020-09-21 14:50:00,76.56,76.65,76.52,76.62,19316.0,59.3262,59.3959,59.2952,59.3726,19316.0
2020-09-21 14:55:00,76.62,76.82,76.61,76.81,46068.0,59.3726,59.5276,59.3649,59.5199,46068.0
2020-09-21 15:00:00,76.81,77.0,76.77,76.99,50199.0,59.5199,59.6671,59.4889,59.6594,50199.0
2020-09-21 15:05:00,77.01,77.05,76.98,77.03,41506.0,59.6749,59.7058,59.6516,59.6904,41506.0
2020-09-21 15:10:00,77.03,77.15,77.03,77.13,31031.0,59.6904,59.7833,59.6904,59.7678,31031.0
2020-09-21 15:15:00,77.14,77.2,77.02,77.07,63611.0,59.7756,59.8221,59.6826,59.7213,63611.0
2020-09-21 15:20:00,77.08,77.29,77.08,77.28,33358.0,59.7291,59.8918,59.7291,59.8841,33358.0
2020-09-21 15:25:00,77.29,77.35,77.22,77.29,63682.0,59.8918,59.9383,59.8376,59.8918,63682.0
2020-09-21 15:30:00,77.3,77.34,77.22,77.29,49901.0,59.8996,59.9306,59.8376,59.8918,49901.0
2020-09-21 15:35:00,77.29,77.42,77.28,77.38,72474.0,59.8918,59.9926,59.8841,59.9616,72474.0
2020-09-21 15:40:00,77.4,77.43,77.26,77.39,84933.0,59.9771,60.0003,59.8686,59.9693,84933.0
2020-09-21 15:45:00,77.39,77.46,77.35,77.38,86807.0,59.9693,60.0236,59.9383,59.9616,86807.0
2020-09-21 15:50:00,77.38,77.67,77.36,77.59,146518.0,59.9616,60.1863,59.9461,60.1243,146518.0
2020-09-21 15:55:00,77.6,77.93,77.6,77.87,349625.0,60.132,60.3878,60.132,60.3413,349625.0
2020-09-22 09:30:00,78.05,78.38,77.78,78.28,166795.0,60.4807,60.7365,60.2715,60.659,166795.0
2020-09-22 09:35:00,78.26,78.61,78.26,78.5,55690.0,60.6435,60.9147,60.6435,60.8295,55690.0
2020-09-22 09:40:00,78.5,78.55,78.33,78.47,71424.0,60.8295,60.8682,60.6977,60.8062,71424.0
2020-09-22 09:45:00,78.49,78.56,78.32,78.32,51496.0,60.8217,60.8759,60.69,60.69,51496.0
2020-09-22 09:50:00,78.33,78.36,78.12,78.15,59718.0,60.6977,60.721,60.535,60.5582,59718.0
2020-09-22 09:55:00,78.16,78.2,77.98,77.98,79215.0,60.566,60.597,60.4265,60.4265,79215.0
2020-09-22 10:00:00,77.97,78.22,77.96,78.15,31224.0,60.4188,60.6125,60.411,60.5582,31224.0
2020-09-22 10:05:00,78.15,78.4,78.14,78.27,31970.0,60.5582,60.752,60.5505,60.6512,31970.0
2020-09-22 10:10:00,78.25,78.49,78.19,78.49,41767.0,60.6357,60.8217,60.5892,60.8217,41767.0
2020-09-22 10:15:00,78.48,78.68,78.48,78.66,38999.0,60.814,60.9689,60.814,60.9534,38999.0
2020-09-22 10:20:00,78.68,78.72,78.6,78.72,36749.0,60.9689,60.9999,60.9069,60.9999,36749.0
2020-09-22 10:25:00,78.73,78.75,78.54,78.75,47072.0,61.0077,61.0232,60.8604,61.0232,47072.0
2020-09-22 10:30:00,78.73,78.79,78.56,78.58,25847.0,61.0077,61.0542,60.8759,60.8914,25847.0
2020-09-22 10:35:00,78.6,78.64,78.53,78.58,28982.0,60.9069,60.9379,60.8527,60.8914,28982.0
2020-09-22 10:40:00,78.59,78.6,78.44,78.56,34703.0,60.8992,60.9069,60.783,60.8759,34703.0
2020-09-22 10:45:00,78.57,78.57,78.4,78.4,37072.0,60.8837,60.8837,60.752,60.752,37072.0
2020-09-22 10:50:00,78.41,78.59,78.4,78.57,90993.0,60.7597,60.8992,60.752,60.8837,90993.0
2020-09-22 10:55:00,78.58,78.64,78.33,78.35,47430.0,60.8914,60.9379,60.6977,60.7132,47430.0
2020-09-22 11:00:00,78.35,78.43,78.19,78.22,60374.0,60.7132,60.7752,60.5892,60.6125,60374.0
2020-09-22 11:05:00,78.23,78.26,78.01,78.03,20846.0,60.6202,60.6435,60.4498,60.4652,20846.0
2020-09-22 11:10:00,78.06,78.2,77.99,78.1,31273.0,60.4885,60.597,60.4343,60.5195,31273.0
2020-09-22 11:15:00,78.09,78.21,78.09,78.16,19003.0,60.5117,60.6047,60.5117,60.566,19003.0
2020-09-22 11:20:00,78.16,78.21,78.09,78.13,19649.0,60.566,60.6047,60.5117,60.5427,19649.0
2020-09-22 11:25:00,78.12,78.17,78.09,78.13,23870.0,60.535,60.5737,60.5117,60.5427,23870.0
2020-09-22 11:30:00,78.14,78.14,77.98,77.98,66079.0,60.5505,60.5505,60.4265,60.4265,66079.0
2020-09-22 11:35:00,77.98,78.13,77.88,77.88,82576.0,60.4265,60.5427,60.349,60.349,82576.0
2020-09-22 11:40:00,77.86,77.94,77.82,77.82,34764.0,60.3335,60.3955,60.3025,60.3025,34764.0
2020-09-22 11:45:00,77.82,77.9,77.74,77.87,41458.0,60.3025,60.3645,60.2405,60.3413,41458.0
2020-09-22 11:50:00,77.88,77.98,77.84,77.92,17293.0,60.349,60.4265,60.318,60.38,17293.0
2020-09-22 11:55:00,77.91,77.92,77.82,77.84,47372.0,60.3723,60.38,60.3025,60.318,47372.0
2020-09-22 12:00:00,77.84,77.93,77.81,77.88,16168.0,60.318,60.3878,60.2948,60.349,16168.0
2020-09-22 12:05:00,77.88,77.89,77.79,77.82,17273.0,60.349,60.3568,60.2793,60.3025,17273.0
2020-09-22 12:10:00,77.82,77.82,77.72,77.74,24923.0,60.3025,60.3025,60.225,60.2405,24923.0
2020-09-22 12:15:00,77.74,77.74,77.61,77.63,25061.0,60.2405,60.2405,60.1398,60.1553,25061.0
2020-09-22 12:20:00,77.63,77.64,77.56,77.6,14853.0,60.1553,60.163,60.101,60.132,14853.0
2020-09-22 12:25:00,77.6,77.61,77.53,77.55,20740.0,60.132,60.1398,60.0778,60.0933,20740.0
2020-09-22 12:30:00,77.56,77.59,77.5,77.51,16851.0,60.101,60.1243,60.0546,60.0623,16851.0
2020-09-22 12:35:00,77.51,77.56,77.49,77.55,34267.0,60.0623,60.101,60.0468,60.0933,34267.0
2020-09-22 12:40:00,77.54,77.54,77.49,77.51,11853.0,60.0855,60.0855,60.0468,60.0623,11853.0
2020-09-22 12:45:00,77.52,77.55,77.47,77.48,18257.0,60.0701,60.0933,60.0313,60.0391,18257.0
2020-09-22 12:50:00,77.47,77.49,77.38,77.41,26275.0,60.0313,60.0468,59.9616,59.9848,26275.0
2020-09-22 12:55:00,77.41,77.41,77.22,77.22,39335.0,59.9848,59.9848,59.8376,59.8376,39335.0
2020-09-22 13:00:00,77.23,77.24,77.16,77.24,23651.0,59.8453,59.8531,59.7911,59.8531,23651.0
2020-09-22 13:05:00,77.23,77.33,77.19,77.31,21018.0,59.8453,59.9228,59.8143,59.9073,21018.0
2020-09-22 13:10:00,77.3,77.38,77.28,77.32,24157.0,59.8996,59.9616,59.8841,59.9151,24157.0
2020-09-22 13:15:00,77.31,77.34,77.28,77.31,20925.0,59.9073,59.9306,59.8841,59.9073,20925.0
2020-09-22 13:20:00,77.3,77.37,77.3,77.34,15100.0,59.8996,59.9538,59.8996,59.9306,15100.0
2020-09-22 13:25:00,77.35,77.44,77.34,77.44,15264.0,59.9383,60.0081,59.9306,60.0081,15264.0
2020-09-22 13:30:00,77.43,77.53,77.42,77.51,17677.0,60.0003,60.0778,59.9926,60.0623,17677.0
2020-09-22 13:35:00,77.52,77.58,77.48,77.56,28548.0,60.0701,60.1165,60.0391,60.101,28548.0
2020-09-22 13:40:00,77.56,77.57,77.47,77.47,23800.0,60.101,60.1088,60.0313,60.0313,23800.0
2020-09-22 13:45:00,77.48,77.59,77.47,77.59,41703.0,60.0391,60.1243,60.0313,60.1243,41703.0
2020-09-22 13:50:00,77.57,77.57,77.4,77.45,23481.0,60.1088,60.1088,59.9771,60.0158,23481.0
2020-09-22 13:55:00,77.46,77.52,77.4,77.49,22936.0,60.0236,60.0701,59.9771,60.0468,22936.0
2020-09-22 14:00:00,77.51,77.65,77.51,77.58,19153.0,60.0623,60.1708,60.0623,60.1165,19153.0
2020-09-22 14:05:00,77.58,77.59,77.52,77.53,21273.0,60.1165,60.1243,60.0701,60.0778,21273.0
2020-09-22 14:10:00,77.52,77.52,77.39,77.47,22526.0,60.0701,60.0701,59.9693,60.0313,22526.0
2020-09-22 14:15:00,77.48,77.48,77.38,77.41,16225.0,60.0391,60.0391,59.9616,59.9848,16225.0
2020-09-22 14:20:00,77.4,77.4,77.21,77.23,25058.0,59.9771,59.9771,59.8298,59.8453,25058.0
2020-09-22 14:25:00,77.23,77.31,77.23,77.25,35642.0,59.8453,59.9073,59.8453,59.8608,35642.0
2020-09-22 14:30:00,77.26,77.32,77.21,77.26,36711.0,59.8686,59.9151,59.8298,59.8686,36711.0
2020-09-22 14:35:00,77.26,77.38,77.22,77.31,55090.0,59.8686,59.9616,59.8376,59.9073,55090.0
2020-09-22 14:40:00,77.32,77.38,77.3,77.35,19431.0,59.9151,59.9616,59.8996,59.9383,19431.0
2020-09-22 14:45:00,77.34,77.34,77.2,77.21,18824.0,59.9306,59.9306,59.8221,59.8298,18824.0
2020-09-22 14:50:00,77.21,77.21,77.08,77.08,24518.0,59.8298,59.8298,59.7291,59.7291,24518.0
2020-09-22 14:55:00,77.09,77.12,76.97,77.0,42643.0,59.7368,59.7601,59.6439,59.6671,42643.0
2020-09-22 15:00:00,76.99,77.05,76.93,76.94,24253.0,59.6594,59.7058,59.6129,59.6206,24253.0
2020-09-22 15:05:00,76.94,77.13,76.93,77.11,34013.0,59.6206,59.7678,59.6129,59.7523,34013.0
2020-09-22 15:10:00,77.1,77.12,77.01,77.02,27517.0,59.7446,59.7601,59.6749,59.6826,27517.0
2020-09-22 15:15:00,77.01,77.07,76.97,77.04,47494.0,59.6749,59.7213,59.6439,59.6981,47494.0
2020-09-22 15:20:00,77.03,77.1,76.99,77.06,38461.0,59.6904,59.7446,59.6594,59.7136,38461.0
2020-09-22 15:25:00,77.06,77.26,77.06,77.18,50244.0,59.7136,59.8686,59.7136,59.8066,50244.0
2020-09-22 15:30:00,77.17,77.18,77.09,77.13,50374.0,59.7988,59.8066,59.7368,59.7678,50374.0
2020-09-22 15:35:00,77.13,77.15,77.02,77.06,36501.0,59.7678,59.7833,59.6826,59.7136,36501.0
2020-09-22 15:40:00,77.06,77.17,77.06,77.09,53007.0,59.7136,59.7988,59.7136,59.7368,53007.0
2020-09-22 15:45:00,77.11,77.22,77.1,77.15,99388.0,59.7523,59.8376,59.7446,59.7833,99388.0
2020-09-22 15:50:00,77.15,77.18,76.98,77.01,177098.0,59.7833,59.8066,59.6516,59.6749,177098.0
2020-09-22 15:55:00,77.01,77.08,76.88,77.05,299824.0,59.6749,59.7291,59.5741,59.7058,299824.0
2020-09-23 09:30:00,76.54,77.05,76.08,76.96,559867.0,60.2533,60.6548,59.8912,60.584,559867.0
2020-09-23 09:35:00,77.0,77.35,76.94,77.03,192757.0,60.6155,60.891,60.5682,60.6391,192757.0
2020-09-23 09:40:00,77.05,77.11,76.57,76.73,118068.0,60.6548,60.702,60.277,60.4029,118068.0
2020-09-23 09:45:00,76.74,76.87,76.67,76.74,48948.0,60.4108,60.5131,60.3557,60.4108,48948.0
2020-09-23 09:50:00,76.75,76.98,76.65,76.81,124521.0,60.4187,60.5997,60.3399,60.4659,124521.0
2020-09-23 09:55:00,76.85,77.11,76.84,77.0,72211.0,60.4974,60.702,60.4895,60.6155,72211.0
2020-09-23 10:00:00,77.0,77.01,76.68,76.82,43435.0,60.6155,60.6233,60.3635,60.4738,43435.0
2020-09-23 10:05:00,76.79,76.8,76.48,76.49,50963.0,60.4501,60.458,60.2061,60.214,50963.0
2020-09-23 10:10:00,76.51,76.71,76.4,76.68,35543.0,60.2297,60.3872,60.1431,60.3635,35543.0
2020-09-23 10:15:00,76.69,76.73,76.53,76.56,24483.0,60.3714,60.4029,60.2455,60.2691,24483.0
2020-09-23 10:20:00,76.55,76.56,76.27,76.29,21269.0,60.2612,60.2691,60.0408,60.0565,21269.0
2020-09-23 10:25:00,76.29,76.52,76.29,76.44,24419.0,60.0565,60.2376,60.0565,60.1746,24419.0
2020-09-23 10:30:00,76.46,76.59,76.45,76.5,32150.0,60.1904,60.2927,60.1825,60.2218,32150.0
2020-09-23 10:35:00,76.5,76.5,76.29,76.3,18861.0,60.2218,60.2218,60.0565,60.0644,18861.0
2020-09-23 10:40:00,76.3,76.37,76.23,76.29,23041.0,60.0644,60.1195,60.0093,60.0565,23041.0
2020-09-23 10:45:00,76.29,76.45,76.27,76.45,20334.0,60.0565,60.1825,60.0408,60.1825,20334.0
2020-09-23 10:50:00,76.47,76.48,76.3,76.41,27497.0,60.1982,60.2061,60.0644,60.151,27497.0
2020-09-23 10:55:00,76.41,76.64,76.4,76.54,55158.0,60.151,60.3321,60.1431,60.2533,55158.0
2020-09-23 11:00:00,76.53,76.53,76.42,76.5,15145.0,60.2455,60.2455,60.1589,60.2218,15145.0
2020-09-23 11:05:00,76.52,76.63,76.52,76.57,21989.0,60.2376,60.3242,60.2376,60.277,21989.0
2020-09-23 11:10:00,76.58,76.61,76.51,76.58,19160.0,60.2848,60.3084,60.2297,60.2848,19160.0
2020-09-23 11:15:00,76.59,76.68,76.51,76.66,31809.0,60.2927,60.3635,60.2297,60.3478,31809.0
2020-09-23 11:20:00,76.7,76.73,76.55,76.59,25689.0,60.3793,60.4029,60.2612,60.2927,25689.0
2020-09-23 11:25:00,76.58,76.62,76.49,76.53,47245.0,60.2848,60.3163,60.214,60.2455,47245.0
2020-09-23 11:30:00,76.52,76.55,76.43,76.49,24895.0,60.2376,60.2612,60.1667,60.214,24895.0
2020-09-23 11:35:00,76.48,76.67,76.48,76.64,31351.0,60.2061,60.3557,60.2061,60.3321,31351.0
2020-09-23 11:40:00,76.65,76.83,76.64,76.8,26604.0,60.3399,60.4816,60.3321,60.458,26604.0
2020-09-23 11:45:00,76.79,76.79,76.57,76.6,28416.0,60.4501,60.4501,60.277,60.3006,28416.0
2020-09-23 11:50:00,76.59,76.6,76.42,76.46,28111.0,60.2927,60.3006,60.1589,60.1904,28111.0
2020-09-23 11:55:00,76.48,76.56,76.44,76.48,54159.0,60.2061,60.2691,60.1746,60.2061,54159.0
2020-09-23 12:00:00,76.46,76.52,76.29,76.51,30333.0,60.1904,60.2376,60.0565,60.2297,30333.0
2020-09-23 12:05:00,76.52,76.53,76.43,76.48,16759.0,60.2376,60.2455,60.1667,60.2061,16759.0
2020-09-23 12:10:00,76.48,76.52,76.43,76.47,36691.0,60.2061,60.2376,60.1667,60.1982,36691.0
2020-09-23 12:15:00,76.47,76.49,76.32,76.36,78513.0,60.1982,60.214,60.0802,60.1116,78513.0
2020-09-23 12:20:00,76.36,76.4,76.23,76.29,41179.0,60.1116,60.1431,60.0093,60.0565,41179.0
2020-09-23 12:25:00,76.3,76.45,76.29,76.41,36390.0,60.0644,60.1825,60.0565,60.151,36390.0
2020-09-23 12:30:00,76.4,76.55,76.39,76.5,29023.0,60.1431,60.2612,60.1353,60.2218,29023.0
2020-09-23 12:35:00,76.49,76.57,76.46,76.56,30096.0,60.214,60.277,60.1904,60.2691,30096.0
2020-09-23 12:40:00,76.56,76.67,76.56,76.58,16774.0,60.2691,60.3557,60.2691,60.2848,16774.0
2020-09-23 12:45:00,76.58,76.63,76.56,76.62,10396.0,60.2848,60.3242,60.2691,60.3163,10396.0
2020-09-23 12:50:00,76.61,76.62,76.56,76.58,16307.0,60.3084,60.3163,60.2691,60.2848,16307.0
2020-09-23 12:55:00,76.59,76.64,76.55,76.59,14117.0,60.2927,60.3321,60.2612,60.2927,14117.0
2020-09-23 13:00:00,76.61,76.66,76.56,76.59,15572.0,60.3084,60.3478,60.2691,60.2927,15572.0
2020-09-23 13:05:00,76.58,76.63,76.52,76.53,25210.0,60.2848,60.3242,60.2376,60.2455,25210.0
2020-09-23 13:10:00,76.53,76.59,76.52,76.53,17382.0,60.2455,60.2927,60.2376,60.2455,17382.0
2020-09-23 13:15:00,76.54,76.56,76.47,76.5,22451.0,60.2533,60.2691,60.1982,60.2218,22451.0
2020-09-23 13:20:00,76.49,76.54,76.45,76.48,23670.0,60.214,60.2533,60.1825,60.2061,23670.0
2020-09-23 13:25:00,76.47,76.47,76.32,76.32,25041.0,60.1982,60.1982,60.0802,60.0802,25041.0
2020-09-23 13:30:00,76.32,76.32,76.26,76.27,21279.0,60.0802,60.0802,60.0329,60.0408,21279.0
2020-09-23 13:35:00,76.26,76.34,76.2,76.28,33928.0,60.0329,60.0959,59.9857,60.0487,33928.0
2020-09-23 13:40:00,76.27,76.32,76.22,76.23,26007.0,60.0408,60.0802,60.0014,60.0093,26007.0
2020-09-23 13:45:00,76.23,76.25,76.15,76.18,22538.0,60.0093,60.025,59.9463,59.9699,22538.0
2020-09-23 13:50:00,76.19,76.19,76.05,76.15,23666.0,59.9778,59.9778,59.8676,59.9463,23666.0
2020-09-23 13:55:00,76.17,76.26,76.11,76.25,15742.0,59.9621,60.0329,59.9148,60.025,15742.0
2020-09-23 14:00:00,76.25,76.25,76.11,76.15,24933.0,60.025,60.025,59.9148,59.9463,24933.0
2020-09-23 14:05:00,76.16,76.31,76.16,76.2,33189.0,59.9542,60.0723,59.9542,59.9857,33189.0
2020-09-23 14:10:00,76.19,76.29,76.16,76.28,15626.0,59.9778,60.0565,59.9542,60.0487,15626.0
2020-09-23 14:15:00,76.27,76.27,75.79,75.79,52615.0,60.0408,60.0408,59.6629,59.6629,52615.0
2020-09-23 14:20:00,75.83,75.93,75.81,75.88,38590.0,59.6944,59.7731,59.6787,59.7338,38590.0
2020-09-23 14:25:00,75.88,75.99,75.82,75.9,35605.0,59.7338,59.8204,59.6865,59.7495,35605.0
2020-09-23 14:30:00,75.91,76.01,75.85,76.0,21765.0,59.7574,59.8361,59.7102,59.8282,21765.0
2020-09-23 14:35:00,76.0,76.02,75.92,76.0,26494.0,59.8282,59.844,59.7653,59.8282,26494.0
2020-09-23 14:40:00,76.0,76.02,75.86,75.93,54664.0,59.8282,59.844,59.718,59.7731,54664.0
2020-09-23 14:45:00,75.93,75.96,75.81,75.87,16759.0,59.7731,59.7968,59.6787,59.7259,16759.0
2020-09-23 14:50:00,75.88,75.99,75.81,75.84,20417.0,59.7338,59.8204,59.6787,59.7023,20417.0
2020-09-23 14:55:00,75.82,75.82,75.64,75.68,25472.0,59.6865,59.6865,59.5448,59.5763,25472.0
2020-09-23 15:00:00,75.68,75.75,75.5,75.52,30985.0,59.5763,59.6314,59.4346,59.4504,30985.0
2020-09-23 15:05:00,75.53,75.57,75.45,75.57,58071.0,59.4583,59.4897,59.3953,59.4897,58071.0
2020-09-23 15:10:00,75.57,75.75,75.53,75.68,38890.0,59.4897,59.6314,59.4583,59.5763,38890.0
2020-09-23 15:15:00,75.68,75.68,75.47,75.53,36058.0,59.5763,59.5763,59.411,59.4583,36058.0
2020-09-23 15:20:00,75.52,75.54,75.39,75.4,38304.0,59.4504,59.4661,59.348,59.3559,38304.0
2020-09-23 15:25:00,75.4,75.5,75.33,75.5,46198.0,59.3559,59.4346,59.3008,59.4346,46198.0
2020-09-23 15:30:00,75.48,75.53,75.4,75.43,49127.0,59.4189,59.4583,59.3559,59.3795,49127.0
2020-09-23 15:35:00,75.44,75.47,75.39,75.45,51516.0,59.3874,59.411,59.348,59.3953,51516.0
2020-09-23 15:40:00,75.46,75.5,75.39,75.46,56780.0,59.4031,59.4346,59.348,59.4031,56780.0
2020-09-23 15:45:00,75.46,75.48,75.3,75.35,72482.0,59.4031,59.4189,59.2772,59.3166,72482.0
2020-09-23 15:50:00,75.34,75.36,75.28,75.34,85837.0,59.3087,59.3244,59.2614,59.3087,85837.0
2020-09-23 15:55:00,75.33,75.51,75.31,75.51,227896.0,59.3008,59.4425,59.2851,59.4425,227896.0
2020-09-24 09:30:00,75.57,75.67,75.26,75.27,76958.0,59.4897,59.5685,59.2457,59.2536,76958.0
2020-09-24 09:35:00,75.25,75.48,75.09,75.1,46964.0,59.2378,59.4189,59.1119,59.1198,46964.0
2020-09-24 09:40:00,75.11,75.27,75.03,75.2,38618.0,59.1276,59.2536,59.0646,59.1985,38618.0
2020-09-24 09:45:00,75.2,75.38,74.92,75.37,81128.0,59.1985,59.3402,58.9781,59.3323,81128.0
2020-09-24 09:50:00,75.37,75.5,75.34,75.5,26878.0,59.3323,59.4346,59.3087,59.4346,26878.0
2020-09-24 09:55:00,75.48,75.56,75.44,75.5,23679.0,59.4189,59.4819,59.3874,59.4346,23679.0
2020-09-24 10:00:00,75.54,75.65,75.47,75.51,37937.0,59.4661,59.5527,59.411,59.4425,37937.0
2020-09-24 10:05:00,75.53,75.85,75.52,75.7,57128.0,59.4583,59.7102,59.4504,59.5921,57128.0
2020-09-24 10:10:00,75.7,75.73,75.52,75.68,28340.0,59.5921,59.6157,59.4504,59.5763,28340.0
2020-09-24 10:15:00,75.69,75.91,75.61,75.9,64127.0,59.5842,59.7574,59.5212,59.7495,64127.0
2020-09-24 10:20:00,75.88,76.0,75.73,75.74,31389.0,59.7338,59.8282,59.6157,59.6236,31389.0
2020-09-24 10:25:00,75.75,75.9,75.72,75.85,29331.0,59.6314,59.7495,59.6078,59.7102,29331.0
2020-09-24 10:30:00,75.85,75.89,75.78,75.88,37010.0,59.7102,59.7416,59.6551,59.7338,37010.0
2020-09-24 10:35:00,75.89,75.94,75.82,75.85,19851.0,59.7416,59.781,59.6865,59.7102,19851.0
2020-09-24 10:40:00,75.84,75.95,75.82,75.86,23799.0,59.7023,59.7889,59.6865,59.718,23799.0
2020-09-24 10:45:00,75.9,76.09,75.88,76.09,26156.0,59.7495,59.8991,59.7338,59.8991,26156.0
2020-09-24 10:50:00,76.1,76.2,76.04,76.15,38141.0,59.907,59.9857,59.8597,59.9463,38141.0
2020-09-24 10:55:00,76.16,76.33,76.14,76.27,71734.0,59.9542,60.088,59.9385,60.0408,71734.0
2020-09-24 11:00:00,76.26,76.3,76.12,76.2,47552.0,60.0329,60.0644,59.9227,59.9857,47552.0
2020-09-24 11:05:00,76.2,76.26,76.16,76.17,70799.0,59.9857,60.0329,59.9542,59.9621,70799.0
2020-09-24 11:10:00,76.18,76.18,76.0,76.06,32598.0,59.9699,59.9699,59.8282,59.8755,32598.0
2020-09-24 11:15:00,76.07,76.07,75.91,75.95,24157.0,59.8833,59.8833,59.7574,59.7889,24157.0
2020-09-24 11:20:00,75.93,76.06,75.87,76.0,177912.0,59.7731,59.8755,59.7259,59.8282,177912.0
2020-09-24 11:25:00,75.99,76.1,75.93,75.93,18931.0,59.8204,59.907,59.7731,59.7731,18931.0
2020-09-24 11:30:00,75.93,76.1,75.89,76.05,31318.0,59.7731,59.907,59.7416,59.8676,31318.0
2020-09-24 11:35:00,76.04,76.18,76.0,76.18,9215.0,59.8597,59.9699,59.8282,59.9699,9215.0
2020-09-24 11:40:00,76.19,76.32,76.17,76.27,7493.0,59.9778,60.0802,59.9621,60.0408,7493.0
2020-09-24 11:45:00,76.3,76.37,76.27,76.29,10401.0,60.0644,60.1195,60.0408,60.0565,10401.0
2020-09-24 11:50:00,76.31,76.61,76.31,76.61,28470.0,60.0723,60.3084,60.0723,60.3084,28470.0
2020-09-24 11:55:00,76.62,76.85,76.58,76.84,39967.0,60.3163,60.4974,60.2848,60.4895,39967.0
2020-09-24 12:00:00,76.83,76.94,76.82,76.94,30874.0,60.4816,60.5682,60.4738,60.5682,30874.0
2020-09-24 12:05:00,76.94,76.98,76.86,76.94,54078.0,60.5682,60.5997,60.5052,60.5682,54078.0
2020-09-24 12:10:00,76.93,76.99,76.87,76.98,30830.0,60.5604,60.6076,60.5131,60.5997,30830.0
2020-09-24 12:15:00,76.97,77.09,76.97,76.97,49993.0,60.5918,60.6863,60.5918,60.5918,49993.0
2020-09-24 12:20:00,76.97,76.99,76.9,76.94,21031.0,60.5918,60.6076,60.5367,60.5682,21031.0
2020-09-24 12:25:00,76.94,77.07,76.94,76.97,27194.0,60.5682,60.6706,60.5682,60.5918,27194.0
2020-09-24 12:30:00,76.96,76.96,76.73,76.77,18952.0,60.584,60.584,60.4029,60.4344,18952.0
2020-09-24 12:35:00,76.78,76.79,76.56,76.59,17687.0,60.4423,60.4501,60.2691,60.2927,17687.0
2020-09-24 12:40:00,76.59,76.78,76.57,76.78,16635.0,60.2927,60.4423,60.277,60.4423,16635.0
2020-09-24 12:45:00,76.76,76.79,76.73,76.77,12482.0,60.4265,60.4501,60.4029,60.4344,12482.0
2020-09-24 12:50:00,76.77,76.77,76.71,76.77,11928.0,60.4344,60.4344,60.3872,60.4344,11928.0
2020-09-24 12:55:00,76.76,76.93,76.76,76.9,15089.0,60.4265,60.5604,60.4265,60.5367,15089.0
2020-09-24 13:00:00,76.89,76.96,76.88,76.91,13075.0,60.5289,60.584,60.521,60.5446,13075.0
2020-09-24 13:05:00,76.88,76.91,76.84,76.85,17090.0,60.521,60.5446,60.4895,60.4974,17090.0
2020-09-24 13:10:00,76.83,76.92,76.8,76.91,18678.0,60.4816,60.5525,60.458,60.5446,18678.0
2020-09-24 13:15:00,76.92,77.04,76.87,76.89,16048.0,60.5525,60.6469,60.5131,60.5289,16048.0
2020-09-24 13:20:00,76.9,77.05,76.89,76.96,15710.0,60.5367,60.6548,60.5289,60.584,15710.0
2020-09-24 13:25:00,76.97,76.98,76.85,76.85,14002.0,60.5918,60.5997,60.4974,60.4974,14002.0
2020-09-24 13:30:00,76.86,77.06,76.83,77.03,16964.0,60.5052,60.6627,60.4816,60.6391,16964.0
2020-09-24 13:35:00,77.03,77.03,76.93,76.99,14619.0,60.6391,60.6391,60.5604,60.6076,14619.0
2020-09-24 13:40:00,76.99,77.03,76.88,76.94,18564.0,60.6076,60.6391,60.521,60.5682,18564.0
2020-09-24 13:45:00,76.92,76.95,76.85,76.93,15818.0,60.5525,60.5761,60.4974,60.5604,15818.0
2020-09-24 13:50:00,76.92,76.95,76.82,76.94,18476.0,60.5525,60.5761,60.4738,60.5682,18476.0
2020-09-24 13:55:00,76.94,76.94,76.78,76.8,13248.0,60.5682,60.5682,60.4423,60.458,13248.0
2020-09-24 14:00:00,76.81,76.84,76.73,76.79,14233.0,60.4659,60.4895,60.4029,60.4501,14233.0
2020-09-24 14:05:00,76.78,76.9,76.71,76.9,12722.0,60.4423,60.5367,60.3872,60.5367,12722.0
2020-09-24 14:10:00,76.89,76.91,76.79,76.79,9240.0,60.5289,60.5446,60.4501,60.4501,9240.0
2020-09-24 14:15:00,76.81,76.87,76.55,76.6,21261.0,60.4659,60.5131,60.2612,60.3006,21261.0
2020-09-24 14:20:00,76.59,76.63,76.56,76.63,13319.0,60.2927,60.3242,60.2691,60.3242,13319.0
2020-09-24 14:25:00,76.64,76.77,76.6,76.69,17158.0,60.3321,60.4344,60.3006,60.3714,17158.0
2020-09-24 14:30:00,76.71,76.79,76.64,76.79,14104.0,60.3872,60.4501,60.3321,60.4501,14104.0
2020-09-24 14:35:00,76.79,76.8,76.68,76.74,23940.0,60.4501,60.458,60.3635,60.4108,23940.0
2020-09-24 14:40:00,76.75,76.83,76.68,76.74,14284.0,60.4187,60.4816,60.3635,60.4108,14284.0
2020-09-24 14:45:00,76.74,76.75,76.44,76.49,14342.0,60.4108,60.4187,60.1746,60.214,14342.0
2020-09-24 14:50:00,76.48,76.49,76.35,76.39,14208.0,60.2061,60.214,60.1038,60.1353,14208.0
2020-09-24 14:55:00,76.41,76.41,76.23,76.28,17396.0,60.151,60.151,60.0093,60.0487,17396.0
2020-09-24 15:00:00,76.28,76.43,76.26,76.31,36088.0,60.0487,60.1667,60.0329,60.0723,36088.0
2020-09-24 15:05:00,76.31,76.43,76.31,76.36,17738.0,60.0723,60.1667,60.0723,60.1116,17738.0
2020-09-24 15:10:00,76.34,76.45,76.28,76.43,18087.0,60.0959,60.1825,60.0487,60.1667,18087.0
2020-09-24 15:15:00,76.42,76.51,76.38,76.38,20978.0,60.1589,60.2297,60.1274,60.1274,20978.0
2020-09-24 15:20:00,76.36,76.36,76.16,76.28,38618.0,60.1116,60.1116,59.9542,60.0487,38618.0
2020-09-24 15:25:00,76.27,76.34,76.22,76.24,28556.0,60.0408,60.0959,60.0014,60.0172,28556.0
2020-09-24 15:30:00,76.23,76.31,76.17,76.28,26967.0,60.0093,60.0723,59.9621,60.0487,26967.0
2020-09-24 15:35:00,76.27,76.41,76.23,76.41,28067.0,60.0408,60.151,60.0093,60.151,28067.0
2020-09-24 15:40:00,76.41,76.52,76.39,76.48,35178.0,60.151,60.2376,60.1353,60.2061,35178.0
2020-09-24 15:45:00,76.48,76.6,76.42,76.42,47692.0,60.2061,60.3006,60.1589,60.1589,47692.0
2020-09-24 15:50:00,76.42,76.51,76.38,76.46,65594.0,60.1589,60.2297,60.1274,60.1904,65594.0
2020-09-24 15:55:00,76.47,76.53,76.29,76.35,166510.0,60.1982,60.2455,60.0565,60.1038,166510.0
2020-09-25 09:30:00,75.7,75.78,75.47,75.7,89732.0,59.5921,59.6551,59.411,59.5921,89732.0
2020-09-25 09:35:00,75.65,75.76,75.46,75.55,17649.0,59.5527,59.6393,59.4031,59.474,17649.0
2020-09-25 09:40:00,75.58,75.89,75.55,75.86,23757.0,59.4976,59.7416,59.474,59.718,23757.0
2020-09-25 09:45:00,75.86,76.01,75.79,75.8,32769.0,59.718,59.8361,59.6629,59.6708,32769.0
2020-09-25 09:50:00,75.8,75.9,75.76,75.84,21003.0,59.6708,59.7495,59.6393,59.7023,21003.0
2020-09-25 09:55:00,75.83,75.86,75.54,75.56,43245.0,59.6944,59.718,59.4661,59.4819,43245.0
2020-09-25 10:00:00,75.57,75.76,75.5,75.68,39965.0,59.4897,59.6393,59.4346,59.5763,39965.0
2020-09-25 10:05:00,75.69,75.75,75.51,75.56,26639.0,59.5842,59.6314,59.4425,59.4819,26639.0
2020-09-25 10:10:00,75.54,75.54,75.18,75.21,38549.0,59.4661,59.4661,59.1827,59.2063,38549.0
2020-09-25 10:15:00,75.2,75.32,75.12,75.2,41348.0,59.1985,59.2929,59.1355,59.1985,41348.0
2020-09-25 10:20:00,75.22,75.45,75.19,75.39,24068.0,59.2142,59.3953,59.1906,59.348,24068.0
2020-09-25 10:25:00,75.42,75.46,75.36,75.39,13663.0,59.3717,59.4031,59.3244,59.348,13663.0
2020-09-25 10:30:00,75.38,75.41,75.18,75.19,20823.0,59.3402,59.3638,59.1827,59.1906,20823.0
2020-09-25 10:35:00,75.18,75.59,75.15,75.57,42628.0,59.1827,59.5055,59.1591,59.4897,42628.0
2020-09-25 10:40:00,75.61,75.67,75.43,75.54,18783.0,59.5212,59.5685,59.3795,59.4661,18783.0
2020-09-25 10:45:00,75.53,75.66,75.48,75.48,10327.0,59.4583,59.5606,59.4189,59.4189,10327.0
2020-09-25 10:50:00,75.51,75.53,75.42,75.5,13516.0,59.4425,59.4583,59.3717,59.4346,13516.0
2020-09-25 10:55:00,75.5,75.5,75.4,75.4,11919.0,59.4346,59.4346,59.3559,59.3559,11919.0
2020-09-25 11:00:00,75.43,75.45,75.36,75.4,13923.0,59.3795,59.3953,59.3244,59.3559,13923.0
2020-09-25 11:05:00,75.42,75.42,75.32,75.35,10566.0,59.3717,59.3717,59.2929,59.3166,10566.0
2020-09-25 11:10:00,75.33,75.49,75.3,75.33,14039.0,59.3008,59.4268,59.2772,59.3008,14039.0
2020-09-25 11:15:00,75.33,75.5,75.32,75.47,9176.0,59.3008,59.4346,59.2929,59.411,9176.0
2020-09-25 11:20:00,75.47,75.47,75.4,75.45,8187.0,59.411,59.411,59.3559,59.3953,8187.0
2020-09-25 11:25:00,75.46,75.5,75.38,75.42,18737.0,59.4031,59.4346,59.3402,59.3717,18737.0
2020-09-25 11:30:00,75.42,75.46,75.34,75.42,20386.0,59.3717,59.4031,59.3087,59.3717,20386.0
2020-09-25 11:35:00,75.41,75.46,75.39,75.42,11489.0,59.3638,59.4031,59.348,59.3717,11489.0
2020-09-25 11:40:00,75.44,75.51,75.22,75.23,19704.0,59.3874,59.4425,59.2142,59.2221,19704.0
2020-09-25 11:45:00,75.26,75.27,75.12,75.19,30085.0,59.2457,59.2536,59.1355,59.1906,30085.0
2020-09-25 11:50:00,75.21,75.22,75.14,75.19,15291.0,59.2063,59.2142,59.1512,59.1906,15291.0
2020-09-25 11:55:00,75.19,75.25,75.13,75.15,17001.0,59.1906,59.2378,59.1434,59.1591,17001.0
2020-09-25 12:00:00,75.15,75.24,75.13,75.22,25923.0,59.1591,59.23,59.1434,59.2142,25923.0
2020-09-25 12:05:00,75.23,75.39,75.23,75.38,7115.0,59.2221,59.348,59.2221,59.3402,7115.0
2020-09-25 12:10:00,75.43,75.51,75.4,75.46,8474.0,59.3795,59.4425,59.3559,59.4031,8474.0
2020-09-25 12:15:00,75.46,75.5,75.38,75.4,20433.0,59.4031,59.4346,59.3402,59.3559,20433.0
2020-09-25 12:20:00,75.4,75.41,75.24,75.27,14174.0,59.3559,59.3638,59.23,59.2536,14174.0
2020-09-25 12:25:00,75.26,75.26,75.16,75.25,21092.0,59.2457,59.2457,59.167,59.2378,21092.0
2020-09-25 12:30:00,75.26,75.49,75.22,75.45,27105.0,59.2457,59.4268,59.2142,59.3953,27105.0
2020-09-25 12:35:00,75.45,75.53,75.41,75.51,21514.0,59.3953,59.4583,59.3638,59.4425,21514.0
2020-09-25 12:40:00,75.52,75.59,75.5,75.59,7911.0,59.4504,59.5055,59.4346,59.5055,7911.0
2020-09-25 12:45:00,75.6,75.6,75.47,75.48,10334.0,59.5134,59.5134,59.411,59.4189,10334.0
2020-09-25 12:50:00,75.48,75.54,75.45,75.51,10084.0,59.4189,59.4661,59.3953,59.4425,10084.0
2020-09-25 12:55:00,75.51,75.53,75.49,75.51,4238.0,59.4425,59.4583,59.4268,59.4425,4238.0
2020-09-25 13:00:00,75.51,75.59,75.45,75.52,21840.0,59.4425,59.5055,59.3953,59.4504,21840.0
2020-09-25 13:05:00,75.51,75.55,75.48,75.48,19923.0,59.4425,59.474,59.4189,59.4189,19923.0
2020-09-25 13:10:00,75.49,75.55,75.49,75.51,10894.0,59.4268,59.474,59.4268,59.4425,10894.0
2020-09-25 13:15:00,75.5,75.53,75.46,75.48,16111.0,59.4346,59.4583,59.4031,59.4189,16111.0
2020-09-25 13:20:00,75.48,75.56,75.47,75.49,22492.0,59.4189,59.4819,59.411,59.4268,22492.0
2020-09-25 13:25:00,75.49,75.53,75.47,75.53,19334.0,59.4268,59.4583,59.411,59.4583,19334.0
2020-09-25 13:30:00,75.53,75.68,75.52,75.66,15186.0,59.4583,59.5763,59.4504,59.5606,15186.0
2020-09-25 13:35:00,75.66,75.7,75.65,75.66,13392.0,59.5606,59.5921,59.5527,59.5606,13392.0
2020-09-25 13:40:00,75.66,75.83,75.66,75.83,25661.0,59.5606,59.6944,59.5606,59.6944,25661.0
2020-09-25 13:45:00,75.83,75.86,75.78,75.78,18844.0,59.6944,59.718,59.6551,59.6551,18844.0
2020-09-25 13:50:00,75.79,75.84,75.78,75.78,18477.0,59.6629,59.7023,59.6551,59.6551,18477.0
2020-09-25 13:55:00,75.79,75.79,75.71,75.72,9952.0,59.6629,59.6629,59.6,59.6078,9952.0
2020-09-25 14:00:00,75.72,75.79,75.71,75.79,14489.0,59.6078,59.6629,59.6,59.6629,14489.0
2020-09-25 14:05:00,75.79,75.87,75.78,75.84,22466.0,59.6629,59.7259,59.6551,59.7023,22466.0
2020-09-25 14:10:00,75.84,75.84,75.71,75.71,11089.0,59.7023,59.7023,59.6,59.6,11089.0
2020-09-25 14:15:00,75.71,75.85,75.71,75.84,37531.0,59.6,59.7102,59.6,59.7023,37531.0
2020-09-25 14:20:00,75.83,75.83,75.75,75.8,50146.0,59.6944,59.6944,59.6314,59.6708,50146.0
2020-09-25 14:25:00,75.8,75.83,75.72,75.77,35316.0,59.6708,59.6944,59.6078,59.6472,35316.0
2020-09-25 14:30:00,75.77,75.78,75.43,75.44,189332.0,59.6472,59.6551,59.3795,59.3874,189332.0
2020-09-25 14:35:00,75.44,75.51,75.38,75.4,98001.0,59.3874,59.4425,59.3402,59.3559,98001.0
2020-09-25 14:40:00,75.39,75.43,75.22,75.23,69309.0,59.348,59.3795,59.2142,59.2221,69309.0
2020-09-25 14:45:00,75.23,75.24,75.18,75.2,63438.0,59.2221,59.23,59.1827,59.1985,63438.0
2020-09-25 14:50:00,75.2,75.29,75.13,75.25,96585.0,59.1985,59.2693,59.1434,59.2378,96585.0
2020-09-25 14:55:00,75.25,75.25,75.12,75.19,90882.0,59.2378,59.2378,59.1355,59.1906,90882.0
2020-09-25 15:00:00,75.2,75.29,75.18,75.26,119584.0,59.1985,59.2693,59.1827,59.2457,119584.0
2020-09-25 15:05:00,75.27,75.43,75.27,75.35,30636.0,59.2536,59.3795,59.2536,59.3166,30636.0
2020-09-25 15:10:00,75.34,75.48,75.24,75.28,34151.0,59.3087,59.4189,59.23,59.2614,34151.0
2020-09-25 15:15:00,75.27,75.5,75.27,75.5,36672.0,59.2536,59.4346,59.2536,59.4346,36672.0
2020-09-25 15:20:00,75.48,75.51,75.45,75.48,59988.0,59.4189,59.4425,59.3953,59.4189,59988.0
2020-09-25 15:25:00,75.49,75.5,75.43,75.48,53548.0,59.4268,59.4346,59.3795,59.4189,53548.0
2020-09-25 15:30:00,75.48,75.5,75.21,75.21,54132.0,59.4189,59.4346,59.2063,59.2063,54132.0
2020-09-25 15:35:00,75.22,75.38,75.19,75.26,65890.0,59.2142,59.3402,59.1906,59.2457,65890.0
2020-09-25 15:40:00,75.26,75.32,75.21,75.3,42469.0,59.2457,59.2929,59.2063,59.2772,42469.0
2020-09-25 15:45:00,75.29,75.41,75.26,75.4,60168.0,59.2693,59.3638,59.2457,59.3559,60168.0
2020-09-25 15:50:00,75.39,75.5,75.32,75.45,76520.0,59.348,59.4346,59.2929,59.3953,76520.0
2020-09-25 15:55:00,75.45,75.52,75.38,75.4,180443.0,59.3953,59.4504,59.3402,59.3559,180443.0
2020-09-28 09:30:00,76.3,76.68,76.17,76.59,120138.0,60.0644,60.3635,59.9621,60.2927,120138.0
2020-09-28 09:35:00,76.57,76.79,76.48,76.49,53664.0,60.277,60.4501,60.2061,60.214,53664.0
2020-09-28 09:40:00,76.52,76.89,76.51,76.85,76616.0,60.2376,60.5289,60.2297,60.4974,76616.0
2020-09-28 09:45:00,76.85,77.18,76.85,77.14,63410.0,60.4974,60.7572,60.4974,60.7257,63410.0
2020-09-28 09:50:00,77.12,77.24,76.88,76.92,37696.0,60.7099,60.8044,60.521,60.5525,37696.0
2020-09-28 09:55:00,76.91,77.01,76.9,76.91,24210.0,60.5446,60.6233,60.5367,60.5446,24210.0
2020-09-28 10:00:00,76.92,77.03,76.91,77.01,26035.0,60.5525,60.6391,60.5446,60.6233,26035.0
2020-09-28 10:05:00,77.03,77.14,76.97,77.03,19443.0,60.6391,60.7257,60.5918,60.6391,19443.0
2020-09-28 10:10:00,77.06,77.17,77.01,77.04,18693.0,60.6627,60.7493,60.6233,60.6469,18693.0
2020-09-28 10:15:00,77.04,77.34,77.04,77.34,55804.0,60.6469,60.8831,60.6469,60.8831,55804.0
2020-09-28 10:20:00,77.35,77.66,77.34,77.59,54933.0,60.891,61.135,60.8831,61.0799,54933.0
2020-09-28 10:25:00,77.6,77.6,77.37,77.37,26665.0,61.0878,61.0878,60.9067,60.9067,26665.0
2020-09-28 10:30:00,77.34,77.46,77.33,77.46,13108.0,60.8831,60.9776,60.8752,60.9776,13108.0
2020-09-28 10:35:00,77.48,77.49,77.31,77.36,15651.0,60.9933,61.0012,60.8595,60.8989,15651.0
2020-09-28 10:40:00,77.36,77.46,77.32,77.35,12788.0,60.8989,60.9776,60.8674,60.891,12788.0
2020-09-28 10:45:00,77.4,77.4,77.11,77.11,16764.0,60.9303,60.9303,60.702,60.702,16764.0
2020-09-28 10:50:00,77.11,77.15,77.0,77.1,27391.0,60.702,60.7335,60.6155,60.6942,27391.0
2020-09-28 10:55:00,77.09,77.18,77.08,77.15,31211.0,60.6863,60.7572,60.6784,60.7335,31211.0
2020-09-28 11:00:00,77.16,77.31,77.0,77.0,19660.0,60.7414,60.8595,60.6155,60.6155,19660.0
2020-09-28 11:05:00,77.01,77.01,76.88,76.93,27893.0,60.6233,60.6233,60.521,60.5604,27893.0
2020-09-28 11:10:00,76.93,76.97,76.89,76.9,24109.0,60.5604,60.5918,60.5289,60.5367,24109.0
2020-09-28 11:15:00,76.9,76.98,76.89,76.92,32529.0,60.5367,60.5997,60.5289,60.5525,32529.0
2020-09-28 11:20:00,76.92,76.98,76.87,76.95,27448.0,60.5525,60.5997,60.5131,60.5761,27448.0
2020-09-28 11:25:00,76.97,77.01,76.83,76.97,30508.0,60.5918,60.6233,60.4816,60.5918,30508.0
2020-09-28 11:30:00,76.96,77.02,76.93,76.96,25620.0,60.584,60.6312,60.5604,60.584,25620.0
2020-09-28 11:35:00,76.94,77.08,76.9,77.04,24903.0,60.5682,60.6784,60.5367,60.6469,24903.0
2020-09-28 11:40:00,77.02,77.11,77.02,77.11,17672.0,60.6312,60.702,60.6312,60.702,17672.0
2020-09-28 11:45:00,77.09,77.15,77.01,77.06,17896.0,60.6863,60.7335,60.6233,60.6627,17896.0
2020-09-28 11:50:00,77.06,77.08,76.99,77.07,17368.0,60.6627,60.6784,60.6076,60.6706,17368.0
2020-09-28 11:55:00,77.08,77.08,77.0,77.05,11089.0,60.6784,60.6784,60.6155,60.6548,11089.0
2020-09-28 12:00:00,77.06,77.06,76.99,77.02,20924.0,60.6627,60.6627,60.6076,60.6312,20924.0
2020-09-28 12:05:00,77.03,77.08,77.0,77.01,13617.0,60.6391,60.6784,60.6155,60.6233,13617.0
2020-09-28 12:10:00,77.0,77.09,76.99,77.09,12197.0,60.6155,60.6863,60.6076,60.6863,12197.0
2020-09-28 12:15:00,77.07,77.08,76.96,76.97,12992.0,60.6706,60.6784,60.584,60.5918,12992.0
2020-09-28 12:20:00,76.98,77.01,76.95,76.97,6763.0,60.5997,60.6233,60.5761,60.5918,6763.0
2020-09-28 12:25:00,76.97,76.99,76.86,76.89,12109.0,60.5918,60.6076,60.5052,60.5289,12109.0
2020-09-28 12:30:00,76.9,76.91,76.8,76.88,10955.0,60.5367,60.5446,60.458,60.521,10955.0
2020-09-28 12:35:00,76.89,76.94,76.88,76.91,10168.0,60.5289,60.5682,60.521,60.5446,10168.0
2020-09-28 12:40:00,76.92,76.97,76.91,76.93,11941.0,60.5525,60.5918,60.5446,60.5604,11941.0
2020-09-28 12:45:00,76.95,76.97,76.9,76.94,7105.0,60.5761,60.5918,60.5367,60.5682,7105.0
2020-09-28 12:50:00,76.94,76.99,76.94,76.99,6478.0,60.5682,60.6076,60.5682,60.6076,6478.0
2020-09-28 12:55:00,76.99,76.99,76.95,76.97,10061.0,60.6076,60.6076,60.5761,60.5918,10061.0
2020-09-28 13:00:00,76.97,77.01,76.9,76.91,17045.0,60.5918,60.6233,60.5367,60.5446,17045.0
2020-09-28 13:05:00,76.91,76.93,76.81,76.82,10093.0,60.5446,60.5604,60.4659,60.4738,10093.0
2020-09-28 13:10:00,76.82,76.89,76.82,76.88,8497.0,60.4738,60.5289,60.4738,60.521,8497.0
2020-09-28 13:15:00,76.89,76.91,76.88,76.88,8729.0,60.5289,60.5446,60.521,60.521,8729.0
2020-09-28 13:20:00,76.88,76.92,76.86,76.87,7907.0,60.521,60.5525,60.5052,60.5131,7907.0
2020-09-28 13:25:00,76.86,76.9,76.84,76.9,6934.0,60.5052,60.5367,60.4895,60.5367,6934.0
2020-09-28 13:30:00,76.89,76.97,76.89,76.93,9441.0,60.5289,60.5918,60.5289,60.5604,9441.0
2020-09-28 13:35:00,76.94,77.01,76.94,76.98,6848.0,60.5682,60.6233,60.5682,60.5997,6848.0
2020-09-28 13:40:00,76.98,77.08,76.96,77.06,13539.0,60.5997,60.6784,60.584,60.6627,13539.0
2020-09-28 13:45:00,77.06,77.07,77.0,77.04,16199.0,60.6627,60.6706,60.6155,60.6469,16199.0
2020-09-28 13:50:00,77.05,77.12,77.05,77.11,9619.0,60.6548,60.7099,60.6548,60.702,9619.0
2020-09-28 13:55:00,77.11,77.15,77.07,77.13,12319.0,60.702,60.7335,60.6706,60.7178,12319.0
2020-09-28 14:00:00,77.15,77.15,77.02,77.04,15927.0,60.7335,60.7335,60.6312,60.6469,15927.0
2020-09-28 14:05:00,77.03,77.03,76.93,77.0,16790.0,60.6391,60.6391,60.5604,60.6155,16790.0
2020-09-28 14:10:00,77.0,77.06,76.99,77.0,16336.0,60.6155,60.6627,60.6076,60.6155,16336.0
2020-09-28 14:15:00,77.01,77.04,76.95,76.98,13357.0,60.6233,60.6469,60.5761,60.5997,13357.0
2020-09-28 14:20:00,76.97,77.01,76.94,76.95,12229.0,60.5918,60.6233,60.5682,60.5761,12229.0
2020-09-28 14:25:00,76.94,77.0,76.92,76.94,12178.0,60.5682,60.6155,60.5525,60.5682,12178.0
2020-09-28 14:30:00,76.92,76.98,76.89,76.9,14197.0,60.5525,60.5997,60.5289,60.5367,14197.0
2020-09-28 14:35:00,76.89,76.94,76.86,76.9,10293.0,60.5289,60.5682,60.5052,60.5367,10293.0
2020-09-28 14:40:00,76.91,76.94,76.89,76.91,10913.0,60.5446,60.5682,60.5289,60.5446,10913.0
2020-09-28 14:45:00,76.91,76.95,76.85,76.86,17054.0,60.5446,60.5761,60.4974,60.5052,17054.0
2020-09-28 14:50:00,76.89,76.89,76.8,76.81,22700.0,60.5289,60.5289,60.458,60.4659,22700.0
2020-09-28 14:55:00,76.81,76.89,76.79,76.88,20506.0,60.4659,60.5289,60.4501,60.521,20506.0
2020-09-28 15:00:00,76.88,76.88,76.69,76.75,21246.0,60.521,60.521,60.3714,60.4187,21246.0
2020-09-28 15:05:00,76.73,76.75,76.63,76.64,19616.0,60.4029,60.4187,60.3242,60.3321,19616.0
2020-09-28 15:10:00,76.66,76.71,76.62,76.68,20180.0,60.3478,60.3872,60.3163,60.3635,20180.0
2020-09-28 15:15:00,76.68,76.75,76.61,76.62,20519.0,60.3635,60.4187,60.3084,60.3163,20519.0
2020-09-28 15:20:00,76.63,76.65,76.57,76.6,15417.0,60.3242,60.3399,60.277,60.3006,15417.0
2020-09-28 15:25:00,76.62,76.67,76.59,76.66,16602.0,60.3163,60.3557,60.2927,60.3478,16602.0
2020-09-28 15:30:00,76.67,76.67,76.45,76.47,24098.0,60.3557,60.3557,60.1825,60.1982,24098.0
2020-09-28 15:35:00,76.48,76.48,76.38,76.45,30960.0,60.2061,60.2061,60.1274,60.1825,30960.0
2020-09-28 15:40:00,76.44,76.59,76.43,76.54,36129.0,60.1746,60.2927,60.1667,60.2533,36129.0
2020-09-28 15:45:00,76.55,76.57,76.36,76.38,39800.0,60.2612,60.277,60.1116,60.1274,39800.0
2020-09-28 15:50:00,76.37,76.43,76.33,76.35,50876.0,60.1195,60.1667,60.088,60.1038,50876.0
2020-09-28 15:55:00,76.36,76.38,76.22,76.36,149471.0,60.1116,60.1274,60.0014,60.1116,149471.0
2020-09-29 09:30:00,75.78,75.83,75.44,75.7,90812.0,59.6551,59.6944,59.3874,59.5921,90812.0
2020-09-29 09:35:00,75.66,75.89,75.57,75.6,35375.0,59.5606,59.7416,59.4897,59.5134,35375.0
2020-09-29 09:40:00,75.61,75.82,75.42,75.81,35196.0,59.5212,59.6865,59.3717,59.6787,35196.0
2020-09-29 09:45:00,75.79,75.91,75.71,75.82,29694.0,59.6629,59.7574,59.6,59.6865,29694.0
2020-09-29 09:50:00,75.82,75.82,75.54,75.56,19261.0,59.6865,59.6865,59.4661,59.4819,19261.0
2020-09-29 09:55:00,75.55,75.77,75.54,75.64,21026.0,59.474,59.6472,59.4661,59.5448,21026.0
2020-09-29 10:00:00,75.67,75.72,75.55,75.67,18355.0,59.5685,59.6078,59.474,59.5685,18355.0
2020-09-29 10:05:00,75.67,75.69,75.51,75.56,33732.0,59.5685,59.5842,59.4425,59.4819,33732.0
2020-09-29 10:10:00,75.56,75.73,75.56,75.68,17340.0,59.4819,59.6157,59.4819,59.5763,17340.0
2020-09-29 10:15:00,75.68,75.9,75.68,75.78,13802.0,59.5763,59.7495,59.5763,59.6551,13802.0
2020-09-29 10:20:00,75.77,75.87,75.74,75.84,11509.0,59.6472,59.7259,59.6236,59.7023,11509.0
2020-09-29 10:25:00,75.86,75.98,75.8,75.96,22791.0,59.718,59.8125,59.6708,59.7968,22791.0
2020-09-29 10:30:00,75.97,76.12,75.95,76.11,19965.0,59.8046,59.9227,59.7889,59.9148,19965.0
2020-09-29 10:35:00,76.11,76.12,75.83,75.85,18600.0,59.9148,59.9227,59.6944,59.7102,18600.0
2020-09-29 10:40:00,75.83,75.83,75.61,75.61,28630.0,59.6944,59.6944,59.5212,59.5212,28630.0
2020-09-29 10:45:00,75.59,75.61,75.42,75.48,39375.0,59.5055,59.5212,59.3717,59.4189,39375.0
2020-09-29 10:50:00,75.49,75.58,75.37,75.45,31438.0,59.4268,59.4976,59.3323,59.3953,31438.0
2020-09-29 10:55:00,75.45,75.49,75.37,75.37,23401.0,59.3953,59.4268,59.3323,59.3323,23401.0
2020-09-29 11:00:00,75.38,75.39,75.29,75.32,35132.0,59.3402,59.348,59.2693,59.2929,35132.0
2020-09-29 11:05:00,75.3,75.37,75.27,75.29,25118.0,59.2772,59.3323,59.2536,59.2693,25118.0
2020-09-29 11:10:00,75.29,75.39,75.28,75.3,36834.0,59.2693,59.348,59.2614,59.2772,36834.0
2020-09-29 11:15:00,75.31,75.32,75.14,75.15,22245.0,59.2851,59.2929,59.1512,59.1591,22245.0
2020-09-29 11:20:00,75.13,75.26,75.12,75.22,18409.0,59.1434,59.2457,59.1355,59.2142,18409.0
2020-09-29 11:25:00,75.22,75.23,75.09,75.09,19654.0,59.2142,59.2221,59.1119,59.1119,19654.0
2020-09-29 11:30:00,75.08,75.15,75.03,75.13,24596.0,59.104,59.1591,59.0646,59.1434,24596.0
2020-09-29 11:35:00,75.13,75.18,75.08,75.09,18130.0,59.1434,59.1827,59.104,59.1119,18130.0
2020-09-29 11:40:00,75.08,75.09,74.86,74.87,45416.0,59.104,59.1119,58.9308,58.9387,45416.0
2020-09-29 11:45:00,74.88,74.9,74.73,74.77,32276.0,58.9466,58.9623,58.8285,58.86,32276.0
2020-09-29 11:50:00,74.79,74.8,74.66,74.69,22395.0,58.8757,58.8836,58.7734,58.797,22395.0
2020-09-29 11:55:00,74.68,74.76,74.67,74.7,23015.0,58.7891,58.8521,58.7812,58.8049,23015.0
2020-09-29 12:00:00,74.7,74.75,74.63,74.66,19378.0,58.8049,58.8442,58.7498,58.7734,19378.0
2020-09-29 12:05:00,74.67,74.69,74.58,74.63,21805.0,58.7812,58.797,58.7104,58.7498,21805.0
2020-09-29 12:10:00,74.6,74.69,74.58,74.66,16384.0,58.7261,58.797,58.7104,58.7734,16384.0
2020-09-29 12:15:00,74.65,74.67,74.57,74.59,16242.0,58.7655,58.7812,58.7025,58.7183,16242.0
2020-09-29 12:20:00,74.59,74.59,74.52,74.53,29022.0,58.7183,58.7183,58.6632,58.671,29022.0
2020-09-29 12:25:00,74.54,74.59,74.46,74.56,27250.0,58.6789,58.7183,58.6159,58.6947,27250.0
2020-09-29 12:30:00,74.56,74.6,74.52,74.54,22778.0,58.6947,58.7261,58.6632,58.6789,22778.0
2020-09-29 12:35:00,74.54,74.6,74.52,74.54,15362.0,58.6789,58.7261,58.6632,58.6789,15362.0
2020-09-29 12:40:00,74.54,74.56,74.47,74.47,14537.0,58.6789,58.6947,58.6238,58.6238,14537.0
2020-09-29 12:45:00,74.47,74.48,74.41,74.46,17560.0,58.6238,58.6317,58.5766,58.6159,17560.0
2020-09-29 12:50:00,74.45,74.49,74.43,74.49,11392.0,58.6081,58.6395,58.5923,58.6395,11392.0
2020-09-29 12:55:00,74.49,74.5,74.42,74.45,15322.0,58.6395,58.6474,58.5844,58.6081,15322.0
2020-09-29 13:00:00,74.44,74.6,74.44,74.51,36007.0,58.6002,58.7261,58.6002,58.6553,36007.0
2020-09-29 13:05:00,74.51,74.52,74.32,74.37,20251.0,58.6553,58.6632,58.5057,58.5451,20251.0
2020-09-29 13:10:00,74.38,74.42,74.35,74.37,50612.0,58.553,58.5844,58.5293,58.5451,50612.0
2020-09-29 13:15:00,74.38,74.51,74.37,74.51,41679.0,58.553,58.6553,58.5451,58.6553,41679.0
2020-09-29 13:20:00,74.5,74.58,74.5,74.58,15434.0,58.6474,58.7104,58.6474,58.7104,15434.0
2020-09-29 13:25:00,74.56,74.62,74.54,74.55,29141.0,58.6947,58.7419,58.6789,58.6868,29141.0
2020-09-29 13:30:00,74.56,74.56,74.46,74.5,26027.0,58.6947,58.6947,58.6159,58.6474,26027.0
2020-09-29 13:35:00,74.49,74.56,74.49,74.55,14764.0,58.6395,58.6947,58.6395,58.6868,14764.0
2020-09-29 13:40:00,74.55,74.65,74.54,74.65,40007.0,58.6868,58.7655,58.6789,58.7655,40007.0
2020-09-29 13:45:00,74.64,74.69,74.62,74.66,22701.0,58.7576,58.797,58.7419,58.7734,22701.0
2020-09-29 13:50:00,74.66,74.85,74.64,74.84,38087.0,58.7734,58.9229,58.7576,58.9151,38087.0
2020-09-29 13:55:00,74.83,74.84,74.78,74.82,28603.0,58.9072,58.9151,58.8678,58.8993,28603.0
2020-09-29 14:00:00,74.81,74.87,74.76,74.77,28919.0,58.8915,58.9387,58.8521,58.86,28919.0
2020-09-29 14:05:00,74.76,74.81,74.74,74.81,24791.0,58.8521,58.8915,58.8364,58.8915,24791.0
2020-09-29 14:10:00,74.81,74.83,74.73,74.77,14169.0,58.8915,58.9072,58.8285,58.86,14169.0
2020-09-29 14:15:00,74.78,74.83,74.69,74.81,20367.0,58.8678,58.9072,58.797,58.8915,20367.0
2020-09-29 14:20:00,74.81,74.81,74.71,74.73,22844.0,58.8915,58.8915,58.8127,58.8285,22844.0
2020-09-29 14:25:00,74.73,74.83,74.72,74.81,24869.0,58.8285,58.9072,58.8206,58.8915,24869.0
2020-09-29 14:30:00,74.8,74.91,74.76,74.88,22568.0,58.8836,58.9702,58.8521,58.9466,22568.0
2020-09-29 14:35:00,74.87,74.89,74.78,74.79,24795.0,58.9387,58.9544,58.8678,58.8757,24795.0
2020-09-29 14:40:00,74.8,74.8,74.71,74.74,33504.0,58.8836,58.8836,58.8127,58.8364,33504.0
2020-09-29 14:45:00,74.72,74.73,74.59,74.59,43966.0,58.8206,58.8285,58.7183,58.7183,43966.0
2020-09-29 14:50:00,74.59,74.61,74.55,74.59,47549.0,58.7183,58.734,58.6868,58.7183,47549.0
2020-09-29 14:55:00,74.6,74.62,74.55,74.56,33633.0,58.7261,58.7419,58.6868,58.6947,33633.0
2020-09-29 15:00:00,74.57,74.61,74.53,74.59,57197.0,58.7025,58.734,58.671,58.7183,57197.0
2020-09-29 15:05:00,74.59,74.63,74.58,74.62,106310.0,58.7183,58.7498,58.7104,58.7419,106310.0
2020-09-29 15:10:00,74.62,74.63,74.56,74.62,91810.0,58.7419,58.7498,58.6947,58.7419,91810.0
2020-09-29 15:15:00,74.62,74.66,74.58,74.63,85670.0,58.7419,58.7734,58.7104,58.7498,85670.0
2020-09-29 15:20:00,74.63,74.64,74.54,74.59,86524.0,58.7498,58.7576,58.6789,58.7183,86524.0
2020-09-29 15:25:00,74.6,74.62,74.58,74.59,50378.0,58.7261,58.7419,58.7104,58.7183,50378.0
2020-09-29 15:30:00,74.6,74.73,74.54,74.7,102104.0,58.7261,58.8285,58.6789,58.8049,102104.0
2020-09-29 15:35:00,74.7,74.72,74.57,74.59,46174.0,58.8049,58.8206,58.7025,58.7183,46174.0
2020-09-29 15:40:00,74.59,74.59,74.53,74.54,89915.0,58.7183,58.7183,58.671,58.6789,89915.0
2020-09-29 15:45:00,74.54,74.55,74.45,74.48,62713.0,58.6789,58.6868,58.6081,58.6317,62713.0
2020-09-29 15:50:00,74.49,74.56,74.44,74.45,81476.0,58.6395,58.6947,58.6002,58.6081,81476.0
2020-09-29 15:55:00,74.45,74.45,74.3,74.35,201893.0,58.6081,58.6081,58.49,58.5293,201893.0
2020-09-30 09:30:00,74.54,74.99,74.37,74.95,93480.0,58.6789,59.0332,58.5451,59.0017,93480.0
2020-09-30 09:35:00,74.96,74.96,74.68,74.75,28797.0,59.0095,59.0095,58.7891,58.8442,28797.0
2020-09-30 09:40:00,74.76,74.77,74.59,74.64,16021.0,58.8521,58.86,58.7183,58.7576,16021.0
2020-09-30 09:45:00,74.65,74.92,74.64,74.76,18732.0,58.7655,58.9781,58.7576,58.8521,18732.0
2020-09-30 09:50:00,74.76,74.88,74.68,74.84,57212.0,58.8521,58.9466,58.7891,58.9151,57212.0
2020-09-30 09:55:00,74.85,74.98,74.81,74.83,18234.0,58.9229,59.0253,58.8915,58.9072,18234.0
2020-09-30 10:00:00,74.84,75.19,74.69,75.17,41056.0,58.9151,59.1906,58.797,59.1749,41056.0
2020-09-30 10:05:00,75.2,75.27,75.07,75.1,18618.0,59.1985,59.2536,59.0961,59.1198,18618.0
2020-09-30 10:10:00,75.12,75.12,74.92,75.05,13093.0,59.1355,59.1355,58.9781,59.0804,13093.0
2020-09-30 10:15:00,75.09,75.13,74.96,74.99,25932.0,59.1119,59.1434,59.0095,59.0332,25932.0
2020-09-30 10:20:00,74.97,75.01,74.78,74.78,30361.0,59.0174,59.0489,58.8678,58.8678,30361.0
2020-09-30 10:25:00,74.76,74.76,74.53,74.58,43870.0,58.8521,58.8521,58.671,58.7104,43870.0
2020-09-30 10:30:00,74.6,74.65,74.48,74.51,31059.0,58.7261,58.7655,58.6317,58.6553,31059.0
2020-09-30 10:35:00,74.51,74.75,74.49,74.72,17841.0,58.6553,58.8442,58.6395,58.8206,17841.0
2020-09-30 10:40:00,74.72,74.87,74.69,74.77,20953.0,58.8206,58.9387,58.797,58.86,20953.0
2020-09-30 10:45:00,74.78,75.08,74.76,75.03,18391.0,58.8678,59.104,58.8521,59.0646,18391.0
2020-09-30 10:50:00,75.03,75.1,74.96,75.06,14442.0,59.0646,59.1198,59.0095,59.0883,14442.0
2020-09-30 10:55:00,75.08,75.09,74.86,74.86,15540.0,59.104,59.1119,58.9308,58.9308,15540.0
2020-09-30 11:00:00,74.84,74.87,74.72,74.77,22297.0,58.9151,58.9387,58.8206,58.86,22297.0
2020-09-30 11:05:00,74.77,74.81,74.68,74.8,34423.0,58.86,58.8915,58.7891,58.8836,34423.0
2020-09-30 11:10:00,74.8,74.85,74.76,74.82,20052.0,58.8836,58.9229,58.8521,58.8993,20052.0
2020-09-30 11:15:00,74.81,74.86,74.76,74.81,38064.0,58.8915,58.9308,58.8521,58.8915,38064.0
2020-09-30 11:20:00,74.81,74.89,74.8,74.84,48225.0,58.8915,58.9544,58.8836,58.9151,48225.0
2020-09-30 11:25:00,74.83,74.98,74.76,74.77,74044.0,58.9072,59.0253,58.8521,58.86,74044.0
2020-09-30 11:30:00,74.75,74.83,74.66,74.67,22243.0,58.8442,58.9072,58.7734,58.7812,22243.0
2020-09-30 11:35:00,74.68,74.74,74.65,74.67,18913.0,58.7891,58.8364,58.7655,58.7812,18913.0
2020-09-30 11:40:00,74.69,74.7,74.62,74.69,24533.0,58.797,58.8049,58.7419,58.797,24533.0
2020-09-30 11:45:00,74.7,74.76,74.68,74.72,29839.0,58.8049,58.8521,58.7891,58.8206,29839.0
2020-09-30 11:50:00,74.71,74.74,74.66,74.72,14788.0,58.8127,58.8364,58.7734,58.8206,14788.0
2020-09-30 11:55:00,74.72,74.78,74.71,74.75,13274.0,58.8206,58.8678,58.8127,58.8442,13274.0
2020-09-30 12:00:00,74.75,74.77,74.71,74.74,17128.0,58.8442,58.86,58.8127,58.8364,17128.0
2020-09-30 12:05:00,74.75,74.76,74.71,74.73,17248.0,58.8442,58.8521,58.8127,58.8285,17248.0
2020-09-30 12:10:00,74.73,74.73,74.6,74.62,17594.0,58.8285,58.8285,58.7261,58.7419,17594.0
2020-09-30 12:15:00,74.62,74.66,74.62,74.66,11576.0,58.7419,58.7734,58.7419,58.7734,11576.0
2020-09-30 12:20:00,74.66,74.92,74.66,74.91,52135.0,58.7734,58.9781,58.7734,58.9702,52135.0
2020-09-30 12:25:00,74.91,74.97,74.9,74.94,24342.0,58.9702,59.0174,58.9623,58.9938,24342.0
2020-09-30 12:30:00,74.95,75.05,74.94,74.99,31448.0,59.0017,59.0804,58.9938,59.0332,31448.0
2020-09-30 12:35:00,75.01,75.06,74.97,75.06,13781.0,59.0489,59.0883,59.0174,59.0883,13781.0
2020-09-30 12:40:00,75.05,75.06,74.94,75.0,10648.0,59.0804,59.0883,58.9938,59.041,10648.0
2020-09-30 12:45:00,75.0,75.05,74.94,74.97,9818.0,59.041,59.0804,58.9938,59.0174,9818.0
2020-09-30 12:50:00,74.97,74.99,74.93,74.93,6983.0,59.0174,59.0332,58.9859,58.9859,6983.0
2020-09-30 12:55:00,74.93,75.03,74.93,75.02,11895.0,58.9859,59.0646,58.9859,59.0568,11895.0
2020-09-30 13:00:00,75.02,75.03,74.94,75.0,23574.0,59.0568,59.0646,58.9938,59.041,23574.0
2020-09-30 13:05:00,75.0,75.03,74.97,75.0,10541.0,59.041,59.0646,59.0174,59.041,10541.0
2020-09-30 13:10:00,75.0,75.02,74.98,75.02,13076.0,59.041,59.0568,59.0253,59.0568,13076.0
2020-09-30 13:15:00,75.03,75.09,75.0,75.04,10600.0,59.0646,59.1119,59.041,59.0725,10600.0
2020-09-30 13:20:00,75.04,75.18,75.03,75.17,17304.0,59.0725,59.1827,59.0646,59.1749,17304.0
2020-09-30 13:25:00,75.17,75.21,75.11,75.11,19354.0,59.1749,59.2063,59.1276,59.1276,19354.0
2020-09-30 13:30:00,75.13,75.25,75.1,75.24,18570.0,59.1434,59.2378,59.1198,59.23,18570.0
2020-09-30 13:35:00,75.24,75.25,75.21,75.22,15628.0,59.23,59.2378,59.2063,59.2142,15628.0
2020-09-30 13:40:00,75.22,75.22,75.14,75.16,12347.0,59.2142,59.2142,59.1512,59.167,12347.0
2020-09-30 13:45:00,75.15,75.15,75.07,75.1,11762.0,59.1591,59.1591,59.0961,59.1198,11762.0
2020-09-30 13:50:00,75.1,75.13,75.07,75.11,11967.0,59.1198,59.1434,59.0961,59.1276,11967.0
2020-09-30 13:55:00,75.13,75.22,75.08,75.18,22677.0,59.1434,59.2142,59.104,59.1827,22677.0
2020-09-30 14:00:00,75.18,75.19,75.1,75.17,22388.0,59.1827,59.1906,59.1198,59.1749,22388.0
2020-09-30 14:05:00,75.16,75.19,75.08,75.18,15878.0,59.167,59.1906,59.104,59.1827,15878.0
2020-09-30 14:10:00,75.18,75.22,75.18,75.19,11274.0,59.1827,59.2142,59.1827,59.1906,11274.0
2020-09-30 14:15:00,75.2,75.28,75.2,75.23,11683.0,59.1985,59.2614,59.1985,59.2221,11683.0
2020-09-30 14:20:00,75.23,75.29,74.76,74.84,54245.0,59.2221,59.2693,58.8521,58.9151,54245.0
2020-09-30 14:25:00,74.84,74.88,74.51,74.8,38609.0,58.9151,58.9466,58.6553,58.8836,38609.0
2020-09-30 14:30:00,74.77,74.84,74.71,74.74,18492.0,58.86,58.9151,58.8127,58.8364,18492.0
2020-09-30 14:35:00,74.83,74.91,74.78,74.79,32628.0,58.9072,58.9702,58.8678,58.8757,32628.0
2020-09-30 14:40:00,74.81,74.83,74.67,74.81,28638.0,58.8915,58.9072,58.7812,58.8915,28638.0
2020-09-30 14:45:00,74.78,74.78,74.54,74.61,29553.0,58.8678,58.8678,58.6789,58.734,29553.0
2020-09-30 14:50:00,74.6,74.79,74.57,74.71,29612.0,58.7261,58.8757,58.7025,58.8127,29612.0
2020-09-30 14:55:00,74.67,75.02,74.67,74.9,44355.0,58.7812,59.0568,58.7812,58.9623,44355.0
2020-09-30 15:00:00,74.89,75.04,74.75,74.76,24718.0,58.9544,59.0725,58.8442,58.8521,24718.0
2020-09-30 15:05:00,74.77,74.91,74.77,74.82,25315.0,58.86,58.9702,58.86,58.8993,25315.0
2020-09-30 15:10:00,74.81,74.84,74.53,74.61,65844.0,58.8915,58.9151,58.671,58.734,65844.0
2020-09-30 15:15:00,74.63,74.69,74.47,74.53,201964.0,58.7498,58.797,58.6238,58.671,201964.0
2020-09-30 15:20:00,74.55,74.56,74.35,74.53,35038.0,58.6868,58.6947,58.5293,58.671,35038.0
2020-09-30 15:25:00,74.54,74.74,74.47,74.67,28737.0,58.6789,58.8364,58.6238,58.7812,28737.0
2020-09-30 15:30:00,74.66,74.77,74.58,74.73,34524.0,58.7734,58.86,58.7104,58.8285,34524.0
2020-09-30 15:35:00,74.73,74.83,74.69,74.74,38202.0,58.8285,58.9072,58.797,58.8364,38202.0
2020-09-30 15:40:00,74.74,74.88,74.7,74.88,40444.0,58.8364,58.9466,58.8049,58.9466,40444.0
2020-09-30 15:45:00,74.87,75.14,74.82,75.12,52664.0,58.9387,59.1512,58.8993,59.1355,52664.0
2020-09-30 15:50:00,75.11,75.16,75.06,75.09,92386.0,59.1276,59.167,59.0883,59.1119,92386.0
2020-09-30 15:55:00,75.09,75.25,74.92,74.92,262807.0,59.1119,59.2378,58.9781,58.9781,262807.0
2020-10-01 09:30:00,74.7,74.97,74.26,74.26,148319.0,58.8049,59.0174,58.4585,58.4585,148319.0
2020-10-01 09:35:00,74.27,74.71,74.2,74.53,50171.0,58.4664,58.8127,58.4113,58.671,50171.0
2020-10-01 09:40:00,74.52,74.96,74.42,74.77,32114.0,58.6632,59.0095,58.5844,58.86,32114.0
2020-10-01 09:45:00,74.78,74.97,74.74,74.89,45848.0,58.8678,59.0174,58.8364,58.9544,45848.0
2020-10-01 09:50:00,74.89,74.89,74.65,74.67,35253.0,58.9544,58.9544,58.7655,58.7812,35253.0
2020-10-01 09:55:00,74.66,74.85,74.59,74.61,55967.0,58.7734,58.9229,58.7183,58.734,55967.0
2020-10-01 10:00:00,74.6,74.68,74.4,74.43,49155.0,58.7261,58.7891,58.5687,58.5923,49155.0
2020-10-01 10:05:00,74.4,74.48,74.27,74.33,27668.0,58.5687,58.6317,58.4664,58.5136,27668.0
2020-10-01 10:10:00,74.33,74.44,74.26,74.38,30699.0,58.5136,58.6002,58.4585,58.553,30699.0
2020-10-01 10:15:00,74.41,74.46,74.3,74.38,36273.0,58.5766,58.6159,58.49,58.553,36273.0
2020-10-01 10:20:00,74.34,74.38,74.25,74.36,20311.0,58.5215,58.553,58.4506,58.5372,20311.0
2020-10-01 10:25:00,74.39,74.41,74.22,74.37,34654.0,58.5608,58.5766,58.427,58.5451,34654.0
2020-10-01 10:30:00,74.4,74.64,74.38,74.62,23135.0,58.5687,58.7576,58.553,58.7419,23135.0
2020-10-01 10:35:00,74.6,74.61,74.47,74.48,19496.0,58.7261,58.734,58.6238,58.6317,19496.0
2020-10-01 10:40:00,74.49,74.54,74.38,74.4,18306.0,58.6395,58.6789,58.553,58.5687,18306.0
2020-10-01 10:45:00,74.4,74.45,74.27,74.41,44568.0,58.5687,58.6081,58.4664,58.5766,44568.0
2020-10-01 10:50:00,74.38,74.46,74.29,74.3,35701.0,58.553,58.6159,58.4821,58.49,35701.0
2020-10-01 10:55:00,74.3,74.32,74.08,74.23,42360.0,58.49,58.5057,58.3168,58.4349,42360.0
2020-10-01 11:00:00,74.22,74.25,74.09,74.22,29293.0,58.427,58.4506,58.3247,58.427,29293.0
2020-10-01 11:05:00,74.2,74.21,74.02,74.06,30565.0,58.4113,58.4191,58.2696,58.301,30565.0
2020-10-01 11:10:00,74.05,74.16,73.94,74.15,45774.0,58.2932,58.3798,58.2066,58.3719,45774.0
2020-10-01 11:15:00,74.16,74.2,74.03,74.09,42151.0,58.3798,58.4113,58.2774,58.3247,42151.0
2020-10-01 11:20:00,74.09,74.17,74.04,74.17,21097.0,58.3247,58.3876,58.2853,58.3876,21097.0
2020-10-01 11:25:00,74.18,74.21,74.1,74.15,20947.0,58.3955,58.4191,58.3325,58.3719,20947.0
2020-10-01 11:30:00,74.16,74.17,74.06,74.08,26727.0,58.3798,58.3876,58.301,58.3168,26727.0
2020-10-01 11:35:00,74.07,74.12,73.94,73.96,32926.0,58.3089,58.3483,58.2066,58.2223,32926.0
2020-10-01 11:40:00,73.96,74.07,73.94,74.07,49335.0,58.2223,58.3089,58.2066,58.3089,49335.0
2020-10-01 11:45:00,74.07,74.13,74.01,74.06,20024.0,58.3089,58.3562,58.2617,58.301,20024.0
2020-10-01 11:50:00,74.06,74.13,74.02,74.13,21096.0,58.301,58.3562,58.2696,58.3562,21096.0
2020-10-01 11:55:00,74.11,74.21,74.08,74.19,35577.0,58.3404,58.4191,58.3168,58.4034,35577.0
2020-10-01 12:00:00,74.17,74.17,74.06,74.11,30936.0,58.3876,58.3876,58.301,58.3404,30936.0
2020-10-01 12:05:00,74.09,74.18,74.08,74.13,20781.0,58.3247,58.3955,58.3168,58.3562,20781.0
2020-10-01 12:10:00,74.15,74.16,74.09,74.11,24473.0,58.3719,58.3798,58.3247,58.3404,24473.0
2020-10-01 12:15:00,74.1,74.2,74.06,74.19,29279.0,58.3325,58.4113,58.301,58.4034,29279.0
2020-10-01 12:20:00,74.18,74.44,74.18,74.4,22284.0,58.3955,58.6002,58.3955,58.5687,22284.0
2020-10-01 12:25:00,74.4,74.41,74.35,74.4,18328.0,58.5687,58.5766,58.5293,58.5687,18328.0
2020-10-01 12:30:00,74.41,74.41,74.31,74.31,11155.0,58.5766,58.5766,58.4979,58.4979,11155.0
2020-10-01 12:35:00,74.3,74.38,74.3,74.33,17180.0,58.49,58.553,58.49,58.5136,17180.0
2020-10-01 12:40:00,74.34,74.44,74.34,74.39,34894.0,58.5215,58.6002,58.5215,58.5608,34894.0
2020-10-01 12:45:00,74.38,74.43,74.38,74.39,18916.0,58.553,58.5923,58.553,58.5608,18916.0
2020-10-01 12:50:00,74.39,74.4,74.32,74.34,17498.0,58.5608,58.5687,58.5057,58.5215,17498.0
2020-10-01 12:55:00,74.36,74.39,74.33,74.33,22149.0,58.5372,58.5608,58.5136,58.5136,22149.0
2020-10-01 13:00:00,74.34,74.37,74.3,74.31,14268.0,58.5215,58.5451,58.49,58.4979,14268.0
2020-10-01 13:05:00,74.31,74.4,74.3,74.38,8967.0,58.4979,58.5687,58.49,58.553,8967.0
2020-10-01 13:10:00,74.39,74.43,74.36,74.4,27385.0,58.5608,58.5923,58.5372,58.5687,27385.0
2020-10-01 13:15:00,74.41,74.41,74.29,74.33,15957.0,58.5766,58.5766,58.4821,58.5136,15957.0
2020-10-01 13:20:00,74.32,74.34,74.23,74.24,17237.0,58.5057,58.5215,58.4349,58.4427,17237.0
2020-10-01 13:25:00,74.24,74.28,74.1,74.11,34583.0,58.4427,58.4742,58.3325,58.3404,34583.0
2020-10-01 13:30:00,74.11,74.12,73.97,73.99,19454.0,58.3404,58.3483,58.2302,58.2459,19454.0
2020-10-01 13:35:00,74.0,74.03,73.95,73.97,22998.0,58.2538,58.2774,58.2145,58.2302,22998.0
2020-10-01 13:40:00,73.96,74.01,73.87,73.92,24738.0,58.2223,58.2617,58.1515,58.1908,24738.0
2020-10-01 13:45:00,73.92,73.94,73.84,73.85,51209.0,58.1908,58.2066,58.1279,58.1357,51209.0
2020-10-01 13:50:00,73.85,73.93,73.84,73.89,24829.0,58.1357,58.1987,58.1279,58.1672,24829.0
2020-10-01 13:55:00,73.89,73.95,73.71,73.77,51226.0,58.1672,58.2145,58.0255,58.0728,51226.0
2020-10-01 14:00:00,73.78,73.85,73.51,73.73,62878.0,58.0806,58.1357,57.8681,58.0413,62878.0
2020-10-01 14:05:00,73.72,73.75,73.55,73.55,30477.0,58.0334,58.057,57.8996,57.8996,30477.0
2020-10-01 14:10:00,73.55,73.64,73.51,73.63,31078.0,57.8996,57.9704,57.8681,57.9625,31078.0
2020-10-01 14:15:00,73.63,73.7,73.56,73.68,31479.0,57.9625,58.0177,57.9074,58.0019,31479.0
2020-10-01 14:20:00,73.68,73.72,73.67,73.72,19951.0,58.0019,58.0334,57.994,58.0334,19951.0
2020-10-01 14:25:00,73.71,73.89,73.69,73.88,19723.0,58.0255,58.1672,58.0098,58.1593,19723.0
2020-10-01 14:30:00,73.86,73.97,73.86,73.93,32970.0,58.1436,58.2302,58.1436,58.1987,32970.0
2020-10-01 14:35:00,73.92,73.96,73.88,73.92,18119.0,58.1908,58.2223,58.1593,58.1908,18119.0
2020-10-01 14:40:00,73.92,73.93,73.8,73.92,33791.0,58.1908,58.1987,58.0964,58.1908,33791.0
2020-10-01 14:45:00,73.92,73.94,73.84,73.85,21701.0,58.1908,58.2066,58.1279,58.1357,21701.0
2020-10-01 14:50:00,73.85,73.86,73.77,73.78,13053.0,58.1357,58.1436,58.0728,58.0806,13053.0
2020-10-01 14:55:00,73.78,73.81,73.73,73.75,16792.0,58.0806,58.1042,58.0413,58.057,16792.0
2020-10-01 15:00:00,73.76,73.85,73.75,73.82,21266.0,58.0649,58.1357,58.057,58.1121,21266.0
2020-10-01 15:05:00,73.84,73.84,73.7,73.72,34434.0,58.1279,58.1279,58.0177,58.0334,34434.0
2020-10-01 15:10:00,73.72,73.83,73.72,73.8,26752.0,58.0334,58.12,58.0334,58.0964,26752.0
2020-10-01 15:15:00,73.8,73.83,73.72,73.72,22731.0,58.0964,58.12,58.0334,58.0334,22731.0
2020-10-01 15:20:00,73.72,73.74,73.63,73.65,28848.0,58.0334,58.0491,57.9625,57.9783,28848.0
2020-10-01 15:25:00,73.65,73.74,73.65,73.71,31032.0,57.9783,58.0491,57.9783,58.0255,31032.0
2020-10-01 15:30:00,73.69,73.85,73.67,73.83,31455.0,58.0098,58.1357,57.994,58.12,31455.0
2020-10-01 15:35:00,73.83,73.9,73.8,73.9,45715.0,58.12,58.1751,58.0964,58.1751,45715.0
2020-10-01 15:40:00,73.89,73.95,73.79,73.89,46615.0,58.1672,58.2145,58.0885,58.1672,46615.0
2020-10-01 15:45:00,73.89,73.98,73.84,73.98,70199.0,58.1672,58.2381,58.1279,58.2381,70199.0
2020-10-01 15:50:00,74.0,74.14,73.93,73.97,72597.0,58.2538,58.364,58.1987,58.2302,72597.0
2020-10-01 15:55:00,73.97,74.16,73.96,74.13,204435.0,58.2302,58.3798,58.2223,58.3562,204435.0
2020-10-02 09:30:00,73.58,73.86,73.45,73.7,104694.0,57.9232,58.1436,57.8208,58.0177,104694.0
2020-10-02 09:35:00,73.62,73.8,73.56,73.78,18417.0,57.9547,58.0964,57.9074,58.0806,18417.0
2020-10-02 09:40:00,73.75,73.78,73.6,73.78,23519.0,58.057,58.0806,57.9389,58.0806,23519.0
2020-10-02 09:45:00,73.76,74.07,73.76,74.06,35302.0,58.0649,58.3089,58.0649,58.301,35302.0
2020-10-02 09:50:00,74.06,74.07,73.87,73.87,17916.0,58.301,58.3089,58.1515,58.1515,17916.0
2020-10-02 09:55:00,73.9,73.99,73.89,73.94,18031.0,58.1751,58.2459,58.1672,58.2066,18031.0
2020-10-02 10:00:00,73.89,74.08,73.86,74.01,21709.0,58.1672,58.3168,58.1436,58.2617,21709.0
2020-10-02 10:05:00,74.0,74.14,73.9,73.94,29508.0,58.2538,58.364,58.1751,58.2066,29508.0
2020-10-02 10:10:00,73.95,74.02,73.76,73.78,25189.0,58.2145,58.2696,58.0649,58.0806,25189.0
2020-10-02 10:15:00,73.8,73.87,73.68,73.8,29549.0,58.0964,58.1515,58.0019,58.0964,29549.0
2020-10-02 10:20:00,73.8,73.81,73.58,73.63,28986.0,58.0964,58.1042,57.9232,57.9625,28986.0
2020-10-02 10:25:00,73.64,73.83,73.6,73.83,18346.0,57.9704,58.12,57.9389,58.12,18346.0
2020-10-02 10:30:00,73.83,73.93,73.73,73.9,27594.0,58.12,58.1987,58.0413,58.1751,27594.0
2020-10-02 10:35:00,73.9,73.92,73.79,73.79,31068.0,58.1751,58.1908,58.0885,58.0885,31068.0
2020-10-02 10:40:00,73.8,73.85,73.74,73.85,16261.0,58.0964,58.1357,58.0491,58.1357,16261.0
2020-10-02 10:45:00,73.84,73.96,73.82,73.91,11119.0,58.1279,58.2223,58.1121,58.183,11119.0
2020-10-02 10:50:00,73.92,73.93,73.81,73.85,24513.0,58.1908,58.1987,58.1042,58.1357,24513.0
2020-10-02 10:55:00,73.86,73.91,73.82,73.82,22863.0,58.1436,58.183,58.1121,58.1121,22863.0
2020-10-02 11:00:00,73.81,74.07,73.8,74.02,31988.0,58.1042,58.3089,58.0964,58.2696,31988.0
2020-10-02 11:05:00,74.02,74.25,74.02,74.15,32581.0,58.2696,58.4506,58.2696,58.3719,32581.0
2020-10-02 11:10:00,74.15,74.36,74.15,74.33,27689.0,58.3719,58.5372,58.3719,58.5136,27689.0
2020-10-02 11:15:00,74.32,74.44,74.24,74.4,30849.0,58.5057,58.6002,58.4427,58.5687,30849.0
2020-10-02 11:20:00,74.4,74.57,74.39,74.43,33677.0,58.5687,58.7025,58.5608,58.5923,33677.0
2020-10-02 11:25:00,74.46,74.48,74.39,74.42,19768.0,58.6159,58.6317,58.5608,58.5844,19768.0
2020-10-02 11:30:00,74.45,74.5,74.39,74.45,23665.0,58.6081,58.6474,58.5608,58.6081,23665.0
2020-10-02 11:35:00,74.45,74.46,74.35,74.36,20392.0,58.6081,58.6159,58.5293,58.5372,20392.0
2020-10-02 11:40:00,74.35,74.38,74.19,74.19,54880.0,58.5293,58.553,58.4034,58.4034,54880.0
2020-10-02 11:45:00,74.2,74.21,74.11,74.12,24802.0,58.4113,58.4191,58.3404,58.3483,24802.0
2020-10-02 11:50:00,74.12,74.15,74.01,74.05,32208.0,58.3483,58.3719,58.2617,58.2932,32208.0
2020-10-02 11:55:00,74.06,74.06,74.0,74.01,22207.0,58.301,58.301,58.2538,58.2617,22207.0
2020-10-02 12:00:00,74.0,74.12,74.0,74.08,23566.0,58.2538,58.3483,58.2538,58.3168,23566.0
2020-10-02 12:05:00,74.11,74.45,74.09,74.42,32178.0,58.3404,58.6081,58.3247,58.5844,32178.0
2020-10-02 12:10:00,74.45,74.97,74.44,74.81,48753.0,58.6081,59.0174,58.6002,58.8915,48753.0
2020-10-02 12:15:00,74.82,74.95,74.77,74.91,32714.0,58.8993,59.0017,58.86,58.9702,32714.0
2020-10-02 12:20:00,74.92,75.05,74.79,74.85,26850.0,58.9781,59.0804,58.8757,58.9229,26850.0
2020-10-02 12:25:00,74.86,74.89,74.63,74.68,23308.0,58.9308,58.9544,58.7498,58.7891,23308.0
2020-10-02 12:30:00,74.68,74.77,74.64,74.72,13380.0,58.7891,58.86,58.7576,58.8206,13380.0
2020-10-02 12:35:00,74.71,74.81,74.65,74.74,10218.0,58.8127,58.8915,58.7655,58.8364,10218.0
2020-10-02 12:40:00,74.75,74.75,74.7,74.72,10795.0,58.8442,58.8442,58.8049,58.8206,10795.0
2020-10-02 12:45:00,74.71,74.78,74.71,74.73,7817.0,58.8127,58.8678,58.8127,58.8285,7817.0
2020-10-02 12:50:00,74.77,74.79,74.65,74.68,15488.0,58.86,58.8757,58.7655,58.7891,15488.0
2020-10-02 12:55:00,74.68,74.8,74.67,74.77,11684.0,58.7891,58.8836,58.7812,58.86,11684.0
2020-10-02 13:00:00,74.77,74.86,74.77,74.82,10232.0,58.86,58.9308,58.86,58.8993,10232.0
2020-10-02 13:05:00,74.82,74.86,74.77,74.79,10986.0,58.8993,58.9308,58.86,58.8757,10986.0
2020-10-02 13:10:00,74.78,74.87,74.78,74.81,8268.0,58.8678,58.9387,58.8678,58.8915,8268.0
2020-10-02 13:15:00,74.83,74.95,74.79,74.95,13231.0,58.9072,59.0017,58.8757,59.0017,13231.0
2020-10-02 13:20:00,74.92,75.04,74.91,75.04,16396.0,58.9781,59.0725,58.9702,59.0725,16396.0
2020-10-02 13:25:00,75.05,75.13,75.03,75.04,28420.0,59.0804,59.1434,59.0646,59.0725,28420.0
2020-10-02 13:30:00,75.04,75.06,74.86,74.86,9754.0,59.0725,59.0883,58.9308,58.9308,9754.0
2020-10-02 13:35:00,74.84,74.86,74.76,74.76,9889.0,58.9151,58.9308,58.8521,58.8521,9889.0
2020-10-02 13:40:00,74.77,74.77,74.57,74.59,16148.0,58.86,58.86,58.7025,58.7183,16148.0
2020-10-02 13:45:00,74.59,74.61,74.5,74.54,13033.0,58.7183,58.734,58.6474,58.6789,13033.0
2020-10-02 13:50:00,74.55,74.57,74.49,74.53,10327.0,58.6868,58.7025,58.6395,58.671,10327.0
2020-10-02 13:55:00,74.55,74.61,74.53,74.55,10927.0,58.6868,58.734,58.671,58.6868,10927.0
2020-10-02 14:00:00,74.58,74.67,74.58,74.67,14511.0,58.7104,58.7812,58.7104,58.7812,14511.0
2020-10-02 14:05:00,74.7,74.78,74.67,74.77,7706.0,58.8049,58.8678,58.7812,58.86,7706.0
2020-10-02 14:10:00,74.78,74.8,74.69,74.72,14202.0,58.8678,58.8836,58.797,58.8206,14202.0
2020-10-02 14:15:00,74.73,74.76,74.69,74.76,8908.0,58.8285,58.8521,58.797,58.8521,8908.0
2020-10-02 14:20:00,74.75,74.89,74.72,74.88,7656.0,58.8442,58.9544,58.8206,58.9466,7656.0
2020-10-02 14:25:00,74.86,74.88,74.77,74.81,5982.0,58.9308,58.9466,58.86,58.8915,5982.0
2020-10-02 14:30:00,74.81,74.89,74.75,74.87,12549.0,58.8915,58.9544,58.8442,58.9387,12549.0
2020-10-02 14:35:00,74.88,74.94,74.86,74.94,21051.0,58.9466,58.9938,58.9308,58.9938,21051.0
2020-10-02 14:40:00,74.96,74.98,74.85,74.88,15927.0,59.0095,59.0253,58.9229,58.9466,15927.0
2020-10-02 14:45:00,74.86,74.91,74.78,74.85,17195.0,58.9308,58.9702,58.8678,58.9229,17195.0
2020-10-02 14:50:00,74.85,74.86,74.8,74.86,6060.0,58.9229,58.9308,58.8836,58.9308,6060.0
2020-10-02 14:55:00,74.85,74.96,74.77,74.8,27176.0,58.9229,59.0095,58.86,58.8836,27176.0
2020-10-02 15:00:00,74.82,74.86,74.69,74.82,9162.0,58.8993,58.9308,58.797,58.8993,9162.0
2020-10-02 15:05:00,74.77,74.79,74.73,74.74,7747.0,58.86,58.8757,58.8285,58.8364,7747.0
2020-10-02 15:10:00,74.74,74.83,74.59,74.61,28883.0,58.8364,58.9072,58.7183,58.734,28883.0
2020-10-02 15:15:00,74.62,74.75,74.59,74.72,14151.0,58.7419,58.8442,58.7183,58.8206,14151.0
2020-10-02 15:20:00,74.73,74.8,74.7,74.79,14960.0,58.8285,58.8836,58.8049,58.8757,14960.0
2020-10-02 15:25:00,74.79,74.82,74.75,74.77,15886.0,58.8757,58.8993,58.8442,58.86,15886.0
2020-10-02 15:30:00,74.78,74.91,74.78,74.84,20996.0,58.8678,58.9702,58.8678,58.9151,20996.0
2020-10-02 15:35:00,74.84,74.87,74.79,74.83,17369.0,58.9151,58.9387,58.8757,58.9072,17369.0
2020-10-02 15:40:00,74.82,74.83,74.68,74.71,24393.0,58.8993,58.9072,58.7891,58.8127,24393.0
2020-10-02 15:45:00,74.69,74.78,74.64,74.77,43564.0,58.797,58.8678,58.7576,58.86,43564.0
2020-10-02 15:50:00,74.79,74.79,74.64,74.67,38441.0,58.8757,58.8757,58.7576,58.7812,38441.0
2020-10-02 15:55:00,74.67,74.68,74.45,74.46,158400.0,58.7812,58.7891,58.6081,58.6159,158400.0
2020-10-05 09:30:00,74.78,75.0,74.75,75.0,94699.0,58.8678,59.041,58.8442,59.041,94699.0
2020-10-05 09:35:00,74.97,75.03,74.82,74.89,51800.0,59.0174,59.0646,58.8993,58.9544,51800.0
2020-10-05 09:40:00,74.9,75.13,74.9,75.07,22413.0,58.9623,59.1434,58.9623,59.0961,22413.0
2020-10-05 09:45:00,75.09,75.11,74.89,74.98,25077.0,59.1119,59.1276,58.9544,59.0253,25077.0
2020-10-05 09:50:00,74.99,75.03,74.89,74.9,23644.0,59.0332,59.0646,58.9544,58.9623,23644.0
2020-10-05 09:55:00,74.91,74.95,74.57,74.59,33875.0,58.9702,59.0017,58.7025,58.7183,33875.0
2020-10-05 10:00:00,74.59,74.7,74.52,74.7,16785.0,58.7183,58.8049,58.6632,58.8049,16785.0
2020-10-05 10:05:00,74.7,74.85,74.7,74.73,18611.0,58.8049,58.9229,58.8049,58.8285,18611.0
2020-10-05 10:10:00,74.77,74.85,74.66,74.81,18984.0,58.86,58.9229,58.7734,58.8915,18984.0
2020-10-05 10:15:00,74.79,74.94,74.76,74.84,27926.0,58.8757,58.9938,58.8521,58.9151,27926.0
2020-10-05 10:20:00,74.82,74.99,74.8,74.96,24819.0,58.8993,59.0332,58.8836,59.0095,24819.0
2020-10-05 10:25:00,75.01,75.02,74.93,75.01,12336.0,59.0489,59.0568,58.9859,59.0489,12336.0
2020-10-05 10:30:00,75.03,75.21,75.02,75.16,20301.0,59.0646,59.2063,59.0568,59.167,20301.0
2020-10-05 10:35:00,75.14,75.32,75.13,75.32,8933.0,59.1512,59.2929,59.1434,59.2929,8933.0
2020-10-05 10:40:00,75.3,75.39,75.29,75.31,14047.0,59.2772,59.348,59.2693,59.2851,14047.0
2020-10-05 10:45:00,75.29,75.43,75.26,75.42,11735.0,59.2693,59.3795,59.2457,59.3717,11735.0
2020-10-05 10:50:00,75.4,75.44,75.29,75.32,10246.0,59.3559,59.3874,59.2693,59.2929,10246.0
2020-10-05 10:55:00,75.33,75.38,75.21,75.24,19510.0,59.3008,59.3402,59.2063,59.23,19510.0
2020-10-05 11:00:00,75.25,75.4,75.25,75.4,19325.0,59.2378,59.3559,59.2378,59.3559,19325.0
2020-10-05 11:05:00,75.42,75.49,75.3,75.31,21733.0,59.3717,59.4268,59.2772,59.2851,21733.0
2020-10-05 11:10:00,75.32,75.38,75.24,75.33,20286.0,59.2929,59.3402,59.23,59.3008,20286.0
2020-10-05 11:15:00,75.36,75.54,75.36,75.47,26147.0,59.3244,59.4661,59.3244,59.411,26147.0
2020-10-05 11:20:00,75.45,75.58,75.43,75.55,46465.0,59.3953,59.4976,59.3795,59.474,46465.0
2020-10-05 11:25:00,75.55,75.68,75.51,75.56,39939.0,59.474,59.5763,59.4425,59.4819,39939.0
2020-10-05 11:30:00,75.54,75.61,75.52,75.57,14424.0,59.4661,59.5212,59.4504,59.4897,14424.0
2020-10-05 11:35:00,75.55,75.63,75.52,75.6,19736.0,59.474,59.537,59.4504,59.5134,19736.0
2020-10-05 11:40:00,75.62,75.75,75.62,75.68,16914.0,59.5291,59.6314,59.5291,59.5763,16914.0
2020-10-05 11:45:00,75.66,75.75,75.61,75.64,18989.0,59.5606,59.6314,59.5212,59.5448,18989.0
2020-10-05 11:50:00,75.65,75.7,75.58,75.62,14803.0,59.5527,59.5921,59.4976,59.5291,14803.0
2020-10-05 11:55:00,75.63,75.67,75.5,75.53,31008.0,59.537,59.5685,59.4346,59.4583,31008.0
2020-10-05 12:00:00,75.51,75.55,75.45,75.55,7002.0,59.4425,59.474,59.3953,59.474,7002.0
2020-10-05 12:05:00,75.53,75.55,75.46,75.5,19196.0,59.4583,59.474,59.4031,59.4346,19196.0
2020-10-05 12:10:00,75.5,75.51,75.35,75.4,22053.0,59.4346,59.4425,59.3166,59.3559,22053.0
2020-10-05 12:15:00,75.42,75.47,75.4,75.47,13159.0,59.3717,59.411,59.3559,59.411,13159.0
2020-10-05 12:20:00,75.47,75.52,75.43,75.47,14060.0,59.411,59.4504,59.3795,59.411,14060.0
2020-10-05 12:25:00,75.47,75.52,75.46,75.52,9917.0,59.411,59.4504,59.4031,59.4504,9917.0
2020-10-05 12:30:00,75.51,75.55,75.49,75.53,8294.0,59.4425,59.474,59.4268,59.4583,8294.0
2020-10-05 12:35:00,75.52,75.58,75.5,75.58,7422.0,59.4504,59.4976,59.4346,59.4976,7422.0
2020-10-05 12:40:00,75.59,75.59,75.54,75.54,10347.0,59.5055,59.5055,59.4661,59.4661,10347.0
2020-10-05 12:45:00,75.51,75.62,75.51,75.57,9599.0,59.4425,59.5291,59.4425,59.4897,9599.0
2020-10-05 12:50:00,75.55,75.57,75.43,75.46,12179.0,59.474,59.4897,59.3795,59.4031,12179.0
2020-10-05 12:55:00,75.48,75.5,75.42,75.43,8478.0,59.4189,59.4346,59.3717,59.3795,8478.0
2020-10-05 13:00:00,75.46,75.47,75.37,75.41,7695.0,59.4031,59.411,59.3323,59.3638,7695.0
2020-10-05 13:05:00,75.4,75.47,75.39,75.44,9691.0,59.3559,59.411,59.348,59.3874,9691.0
2020-10-05 13:10:00,75.46,75.54,75.46,75.49,10697.0,59.4031,59.4661,59.4031,59.4268,10697.0
2020-10-05 13:15:00,75.48,75.56,75.48,75.51,6720.0,59.4189,59.4819,59.4189,59.4425,6720.0
2020-10-05 13:20:00,75.51,75.54,75.46,75.52,11571.0,59.4425,59.4661,59.4031,59.4504,11571.0
2020-10-05 13:25:00,75.52,75.56,75.5,75.55,6855.0,59.4504,59.4819,59.4346,59.474,6855.0
2020-10-05 13:30:00,75.52,75.62,75.51,75.6,7864.0,59.4504,59.5291,59.4425,59.5134,7864.0
2020-10-05 13:35:00,75.6,75.65,75.57,75.57,14270.0,59.5134,59.5527,59.4897,59.4897,14270.0
2020-10-05 13:40:00,75.58,75.65,75.57,75.63,8953.0,59.4976,59.5527,59.4897,59.537,8953.0
2020-10-05 13:45:00,75.62,75.65,75.59,75.63,10739.0,59.5291,59.5527,59.5055,59.537,10739.0
2020-10-05 13:50:00,75.64,75.71,75.64,75.69,16061.0,59.5448,59.6,59.5448,59.5842,16061.0
2020-10-05 13:55:00,75.7,75.73,75.64,75.65,13637.0,59.5921,59.6157,59.5448,59.5527,13637.0
2020-10-05 14:00:00,75.62,75.64,75.49,75.52,69856.0,59.5291,59.5448,59.4268,59.4504,69856.0
2020-10-05 14:05:00,75.52,75.64,75.5,75.61,24055.0,59.4504,59.5448,59.4346,59.5212,24055.0
2020-10-05 14:10:00,75.62,75.71,75.59,75.7,151904.0,59.5291,59.6,59.5055,59.5921,151904.0
2020-10-05 14:15:00,75.72,75.78,75.7,75.75,54979.0,59.6078,59.6551,59.5921,59.6314,54979.0
2020-10-05 14:20:00,75.73,75.75,75.69,75.73,46608.0,59.6157,59.6314,59.5842,59.6157,46608.0
2020-10-05 14:25:00,75.73,75.76,75.71,75.75,91757.0,59.6157,59.6393,59.6,59.6314,91757.0
2020-10-05 14:30:00,75.74,75.89,75.74,75.83,26347.0,59.6236,59.7416,59.6236,59.6944,26347.0
2020-10-05 14:35:00,75.83,75.89,75.8,75.81,48484.0,59.6944,59.7416,59.6708,59.6787,48484.0
2020-10-05 14:40:00,75.82,75.84,75.67,75.69,34010.0,59.6865,59.7023,59.5685,59.5842,34010.0
2020-10-05 14:45:00,75.7,75.72,75.62,75.63,13256.0,59.5921,59.6078,59.5291,59.537,13256.0
2020-10-05 14:50:00,75.62,75.82,75.62,75.82,60279.0,59.5291,59.6865,59.5291,59.6865,60279.0
2020-10-05 14:55:00,75.82,75.92,75.82,75.92,36625.0,59.6865,59.7653,59.6865,59.7653,36625.0
2020-10-05 15:00:00,75.92,75.94,75.83,75.88,149998.0,59.7653,59.781,59.6944,59.7338,149998.0
2020-10-05 15:05:00,75.89,75.91,75.85,75.91,21500.0,59.7416,59.7574,59.7102,59.7574,21500.0
2020-10-05 15:10:00,75.92,76.02,75.9,76.01,61734.0,59.7653,59.844,59.7495,59.8361,61734.0
2020-10-05 15:15:00,76.02,76.06,75.92,75.95,60798.0,59.844,59.8755,59.7653,59.7889,60798.0
2020-10-05 15:20:00,75.95,75.98,75.92,75.98,49000.0,59.7889,59.8125,59.7653,59.8125,49000.0
2020-10-05 15:25:00,75.98,76.03,75.95,76.03,43987.0,59.8125,59.8519,59.7889,59.8519,43987.0
2020-10-05 15:30:00,76.01,76.04,75.86,75.86,27324.0,59.8361,59.8597,59.718,59.718,27324.0
2020-10-05 15:35:00,75.86,75.99,75.79,75.95,63211.0,59.718,59.8204,59.6629,59.7889,63211.0
2020-10-05 15:40:00,75.95,76.0,75.86,75.86,30111.0,59.7889,59.8282,59.718,59.718,30111.0
2020-10-05 15:45:00,75.86,75.89,75.82,75.84,39834.0,59.718,59.7416,59.6865,59.7023,39834.0
2020-10-05 15:50:00,75.84,75.9,75.82,75.88,69118.0,59.7023,59.7495,59.6865,59.7338,69118.0
2020-10-05 15:55:00,75.88,75.92,75.79,75.89,117481.0,59.7338,59.7653,59.6629,59.7416,117481.0
2020-10-06 09:30:00,76.23,76.39,76.14,76.37,144334.0,60.0093,60.1353,59.9385,60.1195,144334.0
2020-10-06 09:35:00,76.37,76.72,76.37,76.45,61965.0,60.1195,60.395,60.1195,60.1825,61965.0
2020-10-06 09:40:00,76.43,76.55,76.37,76.49,36278.0,60.1667,60.2612,60.1195,60.214,36278.0
2020-10-06 09:45:00,76.5,76.57,76.47,76.49,44478.0,60.2218,60.277,60.1982,60.214,44478.0
2020-10-06 09:50:00,76.49,76.6,76.46,76.52,68105.0,60.214,60.3006,60.1904,60.2376,68105.0
2020-10-06 09:55:00,76.54,76.57,76.37,76.4,48674.0,60.2533,60.277,60.1195,60.1431,48674.0
2020-10-06 10:00:00,76.38,76.39,75.95,76.01,37626.0,60.1274,60.1353,59.7889,59.8361,37626.0
2020-10-06 10:05:00,76.02,76.02,75.83,75.98,52564.0,59.844,59.844,59.6944,59.8125,52564.0
2020-10-06 10:10:00,76.0,76.09,75.8,75.88,123251.0,59.8282,59.8991,59.6708,59.7338,123251.0
2020-10-06 10:15:00,75.86,76.15,75.83,76.12,41058.0,59.718,59.9463,59.6944,59.9227,41058.0
2020-10-06 10:20:00,76.12,76.19,76.09,76.17,14398.0,59.9227,59.9778,59.8991,59.9621,14398.0
2020-10-06 10:25:00,76.17,76.28,76.04,76.04,17514.0,59.9621,60.0487,59.8597,59.8597,17514.0
2020-10-06 10:30:00,76.04,76.15,75.95,75.97,13008.0,59.8597,59.9463,59.7889,59.8046,13008.0
2020-10-06 10:35:00,75.95,76.06,75.94,76.0,27958.0,59.7889,59.8755,59.781,59.8282,27958.0
2020-10-06 10:40:00,76.0,76.08,75.8,75.91,26342.0,59.8282,59.8912,59.6708,59.7574,26342.0
2020-10-06 10:45:00,75.93,76.1,75.93,76.04,20075.0,59.7731,59.907,59.7731,59.8597,20075.0
2020-10-06 10:50:00,76.03,76.09,75.99,76.09,17892.0,59.8519,59.8991,59.8204,59.8991,17892.0
2020-10-06 10:55:00,76.09,76.27,76.06,76.23,14205.0,59.8991,60.0408,59.8755,60.0093,14205.0
2020-10-06 11:00:00,76.22,76.23,76.05,76.08,12170.0,60.0014,60.0093,59.8676,59.8912,12170.0
2020-10-06 11:05:00,76.08,76.14,76.03,76.08,11678.0,59.8912,59.9385,59.8519,59.8912,11678.0
2020-10-06 11:10:00,76.08,76.1,75.95,76.0,11367.0,59.8912,59.907,59.7889,59.8282,11367.0
2020-10-06 11:15:00,76.02,76.16,75.99,76.16,23956.0,59.844,59.9542,59.8204,59.9542,23956.0
2020-10-06 11:20:00,76.14,76.23,76.1,76.2,16970.0,59.9385,60.0093,59.907,59.9857,16970.0
2020-10-06 11:25:00,76.21,76.29,76.19,76.29,15256.0,59.9936,60.0565,59.9778,60.0565,15256.0
2020-10-06 11:30:00,76.27,76.32,75.96,75.96,23110.0,60.0408,60.0802,59.7968,59.7968,23110.0
2020-10-06 11:35:00,75.96,76.23,75.96,76.2,15374.0,59.7968,60.0093,59.7968,59.9857,15374.0
2020-10-06 11:40:00,76.2,76.2,76.1,76.17,7842.0,59.9857,59.9857,59.907,59.9621,7842.0
2020-10-06 11:45:00,76.18,76.28,76.16,76.19,34929.0,59.9699,60.0487,59.9542,59.9778,34929.0
2020-10-06 11:50:00,76.18,76.2,76.05,76.09,99011.0,59.9699,59.9857,59.8676,59.8991,99011.0
2020-10-06 11:55:00,76.08,76.13,76.0,76.09,8113.0,59.8912,59.9306,59.8282,59.8991,8113.0
2020-10-06 12:00:00,76.1,76.22,76.09,76.13,12241.0,59.907,60.0014,59.8991,59.9306,12241.0
2020-10-06 12:05:00,76.1,76.15,76.08,76.12,6030.0,59.907,59.9463,59.8912,59.9227,6030.0
2020-10-06 12:10:00,76.12,76.19,76.1,76.17,8664.0,59.9227,59.9778,59.907,59.9621,8664.0
2020-10-06 12:15:00,76.16,76.18,76.12,76.14,10858.0,59.9542,59.9699,59.9227,59.9385,10858.0
2020-10-06 12:20:00,76.12,76.16,76.09,76.13,7973.0,59.9227,59.9542,59.8991,59.9306,7973.0
2020-10-06 12:25:00,76.13,76.16,76.08,76.13,7045.0,59.9306,59.9542,59.8912,59.9306,7045.0
2020-10-06 12:30:00,76.13,76.18,76.11,76.14,9589.0,59.9306,59.9699,59.9148,59.9385,9589.0
2020-10-06 12:35:00,76.14,76.21,76.11,76.13,18326.0,59.9385,59.9936,59.9148,59.9306,18326.0
2020-10-06 12:40:00,76.13,76.21,76.13,76.2,8144.0,59.9306,59.9936,59.9306,59.9857,8144.0
2020-10-06 12:45:00,76.2,76.3,76.19,76.26,8510.0,59.9857,60.0644,59.9778,60.0329,8510.0
2020-10-06 12:50:00,76.31,76.38,76.31,76.35,9265.0,60.0723,60.1274,60.0723,60.1038,9265.0
2020-10-06 12:55:00,76.37,76.46,76.34,76.45,4724.0,60.1195,60.1904,60.0959,60.1825,4724.0
2020-10-06 13:00:00,76.47,76.47,76.35,76.37,8391.0,60.1982,60.1982,60.1038,60.1195,8391.0
2020-10-06 13:05:00,76.38,76.49,76.38,76.49,12491.0,60.1274,60.214,60.1274,60.214,12491.0
2020-10-06 13:10:00,76.49,76.53,76.42,76.53,9708.0,60.214,60.2455,60.1589,60.2455,9708.0
2020-10-06 13:15:00,76.52,76.52,76.41,76.49,16995.0,60.2376,60.2376,60.151,60.214,16995.0
2020-10-06 13:20:00,76.5,76.61,76.48,76.49,10581.0,60.2218,60.3084,60.2061,60.214,10581.0
2020-10-06 13:25:00,76.52,76.52,76.39,76.4,8127.0,60.2376,60.2376,60.1353,60.1431,8127.0
2020-10-06 13:30:00,76.43,76.5,76.41,76.47,12810.0,60.1667,60.2218,60.151,60.1982,12810.0
2020-10-06 13:35:00,76.47,76.55,76.43,76.55,14469.0,60.1982,60.2612,60.1667,60.2612,14469.0
2020-10-06 13:40:00,76.56,76.58,76.48,76.52,22731.0,60.2691,60.2848,60.2061,60.2376,22731.0
2020-10-06 13:45:00,76.54,76.55,76.44,76.46,12362.0,60.2533,60.2612,60.1746,60.1904,12362.0
2020-10-06 13:50:00,76.46,76.48,76.39,76.41,17166.0,60.1904,60.2061,60.1353,60.151,17166.0
2020-10-06 13:55:00,76.41,76.42,76.35,76.35,12606.0,60.151,60.1589,60.1038,60.1038,12606.0
2020-10-06 14:00:00,76.37,76.38,76.31,76.35,11865.0,60.1195,60.1274,60.0723,60.1038,11865.0
2020-10-06 14:05:00,76.33,76.39,76.29,76.3,13840.0,60.088,60.1353,60.0565,60.0644,13840.0
2020-10-06 14:10:00,76.29,76.42,76.28,76.41,10709.0,60.0565,60.1589,60.0487,60.151,10709.0
2020-10-06 14:15:00,76.42,76.52,76.41,76.5,13715.0,60.1589,60.2376,60.151,60.2218,13715.0
2020-10-06 14:20:00,76.48,76.59,76.47,76.57,14543.0,60.2061,60.2927,60.1982,60.277,14543.0
2020-10-06 14:25:00,76.56,76.58,76.47,76.55,8004.0,60.2691,60.2848,60.1982,60.2612,8004.0
2020-10-06 14:30:00,76.56,76.63,76.56,76.61,7865.0,60.2691,60.3242,60.2691,60.3084,7865.0
2020-10-06 14:35:00,76.61,76.71,76.58,76.66,9872.0,60.3084,60.3872,60.2848,60.3478,9872.0
2020-10-06 14:40:00,76.64,76.72,76.59,76.68,69172.0,60.3321,60.395,60.2927,60.3635,69172.0
2020-10-06 14:45:00,76.68,76.74,76.34,76.37,20734.0,60.3635,60.4108,60.0959,60.1195,20734.0
2020-10-06 14:50:00,76.36,76.37,75.61,75.61,47596.0,60.1116,60.1195,59.5212,59.5212,47596.0
2020-10-06 14:55:00,75.64,75.73,75.41,75.58,32140.0,59.5448,59.6157,59.3638,59.4976,32140.0
2020-10-06 15:00:00,75.58,75.59,75.35,75.47,22827.0,59.4976,59.5055,59.3166,59.411,22827.0
2020-10-06 15:05:00,75.49,75.63,75.31,75.62,27938.0,59.4268,59.537,59.2851,59.5291,27938.0
2020-10-06 15:10:00,75.67,75.72,75.55,75.66,41873.0,59.5685,59.6078,59.474,59.5606,41873.0
2020-10-06 15:15:00,75.62,75.69,75.44,75.48,31608.0,59.5291,59.5842,59.3874,59.4189,31608.0
2020-10-06 15:20:00,75.48,75.53,75.39,75.42,25421.0,59.4189,59.4583,59.348,59.3717,25421.0
2020-10-06 15:25:00,75.42,75.55,75.37,75.43,39646.0,59.3717,59.474,59.3323,59.3795,39646.0
2020-10-06 15:30:00,75.42,75.8,75.39,75.74,24111.0,59.3717,59.6708,59.348,59.6236,24111.0
2020-10-06 15:35:00,75.72,75.77,75.58,75.58,43373.0,59.6078,59.6472,59.4976,59.4976,43373.0
2020-10-06 15:40:00,75.58,75.73,75.49,75.64,46169.0,59.4976,59.6157,59.4268,59.5448,46169.0
2020-10-06 15:45:00,75.62,75.7,75.37,75.44,125808.0,59.5291,59.5921,59.3323,59.3874,125808.0
2020-10-06 15:50:00,75.43,75.51,75.31,75.48,69800.0,59.3795,59.4425,59.2851,59.4189,69800.0
2020-10-06 15:55:00,75.48,75.65,75.43,75.5,127681.0,59.4189,59.5527,59.3795,59.4346,127681.0
2020-10-07 09:30:00,76.85,77.22,76.56,76.9,191019.0,60.4974,60.7886,60.2691,60.5367,191019.0
2020-10-07 09:35:00,76.89,77.04,76.78,76.93,67912.0,60.5289,60.6469,60.4423,60.5604,67912.0
2020-10-07 09:40:00,77.01,77.03,76.89,76.97,48976.0,60.6233,60.6391,60.5289,60.5918,48976.0
2020-10-07 09:45:00,76.95,77.57,76.95,77.42,118250.0,60.5761,61.0642,60.5761,60.9461,118250.0
2020-10-07 09:50:00,77.41,77.7,77.33,77.68,113078.0,60.9382,61.1665,60.8752,61.1508,113078.0
2020-10-07 09:55:00,77.7,77.79,77.65,77.78,73182.0,61.1665,61.2374,61.1271,61.2295,73182.0
2020-10-07 10:00:00,77.79,77.84,77.59,77.76,50015.0,61.2374,61.2767,61.0799,61.2137,50015.0
2020-10-07 10:05:00,77.77,77.8,77.42,77.54,43157.0,61.2216,61.2452,60.9461,61.0406,43157.0
2020-10-07 10:10:00,77.54,77.76,77.53,77.67,69868.0,61.0406,61.2137,61.0327,61.1429,69868.0
2020-10-07 10:15:00,77.67,77.89,77.64,77.89,43658.0,61.1429,61.3161,61.1193,61.3161,43658.0
2020-10-07 10:20:00,77.89,77.97,77.8,77.95,69877.0,61.3161,61.3791,61.2452,61.3633,69877.0
2020-10-07 10:25:00,77.94,78.11,77.92,78.07,65851.0,61.3554,61.4893,61.3397,61.4578,65851.0
2020-10-07 10:30:00,78.08,78.2,78.05,78.15,62396.0,61.4656,61.5601,61.442,61.5208,62396.0
2020-10-07 10:35:00,78.16,78.2,78.07,78.1,41637.0,61.5286,61.5601,61.4578,61.4814,41637.0
2020-10-07 10:40:00,78.12,78.19,78.09,78.14,41065.0,61.4971,61.5522,61.4735,61.5129,41065.0
2020-10-07 10:45:00,78.15,78.25,78.11,78.23,109396.0,61.5208,61.5995,61.4893,61.5837,109396.0
2020-10-07 10:50:00,78.23,78.25,78.2,78.24,45716.0,61.5837,61.5995,61.5601,61.5916,45716.0
2020-10-07 10:55:00,78.23,78.29,78.2,78.23,45342.0,61.5837,61.631,61.5601,61.5837,45342.0
2020-10-07 11:00:00,78.23,78.28,78.2,78.25,51076.0,61.5837,61.6231,61.5601,61.5995,51076.0
2020-10-07 11:05:00,78.25,78.3,78.23,78.26,39328.0,61.5995,61.6388,61.5837,61.6073,39328.0
2020-10-07 11:10:00,78.26,78.27,78.1,78.21,77489.0,61.6073,61.6152,61.4814,61.568,77489.0
2020-10-07 11:15:00,78.23,78.35,78.19,78.33,46061.0,61.5837,61.6782,61.5522,61.6625,46061.0
2020-10-07 11:20:00,78.33,78.56,78.3,78.55,93910.0,61.6625,61.8435,61.6388,61.8356,93910.0
2020-10-07 11:25:00,78.54,78.67,78.48,78.6,48582.0,61.8278,61.9301,61.7805,61.875,48582.0
2020-10-07 11:30:00,78.6,78.69,78.56,78.64,51849.0,61.875,61.9458,61.8435,61.9065,51849.0
2020-10-07 11:35:00,78.64,78.77,78.63,78.77,59856.0,61.9065,62.0088,61.8986,62.0088,59856.0
2020-10-07 11:40:00,78.77,78.82,78.7,78.81,42076.0,62.0088,62.0482,61.9537,62.0403,42076.0
2020-10-07 11:45:00,78.79,78.92,78.79,78.91,59088.0,62.0246,62.1269,62.0246,62.119,59088.0
2020-10-07 11:50:00,78.92,78.97,78.91,78.97,52629.0,62.1269,62.1663,62.119,62.1663,52629.0
2020-10-07 11:55:00,78.96,79.07,78.94,78.95,55474.0,62.1584,62.245,62.1427,62.1505,55474.0
2020-10-07 12:00:00,78.95,79.03,78.9,78.95,57855.0,62.1505,62.2135,62.1112,62.1505,57855.0
2020-10-07 12:05:00,78.95,79.0,78.92,78.92,38525.0,62.1505,62.1899,62.1269,62.1269,38525.0
2020-10-07 12:10:00,78.92,79.07,78.92,79.07,51705.0,62.1269,62.245,62.1269,62.245,51705.0
2020-10-07 12:15:00,79.06,79.15,78.95,79.0,228006.0,62.2371,62.308,62.1505,62.1899,228006.0
2020-10-07 12:20:00,79.0,79.02,78.79,78.88,148761.0,62.1899,62.2056,62.0246,62.0954,148761.0
2020-10-07 12:25:00,78.87,78.95,78.72,78.86,185560.0,62.0875,62.1505,61.9695,62.0797,185560.0
2020-10-07 12:30:00,78.86,79.09,78.86,79.04,65340.0,62.0797,62.2607,62.0797,62.2214,65340.0
2020-10-07 12:35:00,79.04,79.24,79.02,79.18,93830.0,62.2214,62.3788,62.2056,62.3316,93830.0
2020-10-07 12:40:00,79.18,79.29,79.15,79.2,53432.0,62.3316,62.4182,62.308,62.3473,53432.0
2020-10-07 12:45:00,79.21,79.24,79.15,79.18,42633.0,62.3552,62.3788,62.308,62.3316,42633.0
2020-10-07 12:50:00,79.18,79.23,79.12,79.2,32799.0,62.3316,62.3709,62.2843,62.3473,32799.0
2020-10-07 12:55:00,79.2,79.22,79.16,79.2,39949.0,62.3473,62.3631,62.3158,62.3473,39949.0
2020-10-07 13:00:00,79.2,79.21,79.05,79.08,52206.0,62.3473,62.3552,62.2292,62.2529,52206.0
2020-10-07 13:05:00,79.08,79.27,79.08,79.25,67191.0,62.2529,62.4024,62.2529,62.3867,67191.0
2020-10-07 13:10:00,79.22,79.34,79.2,79.25,96904.0,62.3631,62.4575,62.3473,62.3867,96904.0
2020-10-07 13:15:00,79.25,79.36,79.0,79.04,124812.0,62.3867,62.4733,62.1899,62.2214,124812.0
2020-10-07 13:20:00,79.04,79.04,78.89,78.9,25416.0,62.2214,62.2214,62.1033,62.1112,25416.0
2020-10-07 13:25:00,78.9,78.99,78.86,78.91,28954.0,62.1112,62.182,62.0797,62.119,28954.0
2020-10-07 13:30:00,78.95,78.98,78.9,78.92,29534.0,62.1505,62.1741,62.1112,62.1269,29534.0
2020-10-07 13:35:00,78.94,78.96,78.89,78.92,23647.0,62.1427,62.1584,62.1033,62.1269,23647.0
2020-10-07 13:40:00,78.93,79.07,78.86,79.05,54217.0,62.1348,62.245,62.0797,62.2292,54217.0
2020-10-07 13:45:00,79.06,79.19,79.03,79.13,34864.0,62.2371,62.3395,62.2135,62.2922,34864.0
2020-10-07 13:50:00,79.15,79.23,79.11,79.21,38249.0,62.308,62.3709,62.2765,62.3552,38249.0
2020-10-07 13:55:00,79.19,79.19,79.14,79.19,18347.0,62.3395,62.3395,62.3001,62.3395,18347.0
2020-10-07 14:00:00,79.19,79.28,79.17,79.23,56556.0,62.3395,62.4103,62.3237,62.3709,56556.0
2020-10-07 14:05:00,79.23,79.28,79.21,79.28,18133.0,62.3709,62.4103,62.3552,62.4103,18133.0
2020-10-07 14:10:00,79.27,79.44,79.27,79.42,54589.0,62.4024,62.5363,62.4024,62.5205,54589.0
2020-10-07 14:15:00,79.45,79.56,79.43,79.55,53151.0,62.5441,62.6307,62.5284,62.6229,53151.0
2020-10-07 14:20:00,79.53,79.64,79.5,79.55,55819.0,62.6071,62.6937,62.5835,62.6229,55819.0
2020-10-07 14:25:00,79.54,79.58,79.5,79.56,29745.0,62.615,62.6465,62.5835,62.6307,29745.0
2020-10-07 14:30:00,79.56,79.57,79.51,79.53,48361.0,62.6307,62.6386,62.5914,62.6071,48361.0
2020-10-07 14:35:00,79.53,79.56,79.42,79.47,58381.0,62.6071,62.6307,62.5205,62.5599,58381.0
2020-10-07 14:40:00,79.46,79.48,79.41,79.45,25945.0,62.552,62.5677,62.5126,62.5441,25945.0
2020-10-07 14:45:00,79.46,79.5,79.4,79.41,24680.0,62.552,62.5835,62.5048,62.5126,24680.0
2020-10-07 14:50:00,79.4,79.5,79.35,79.47,33012.0,62.5048,62.5835,62.4654,62.5599,33012.0
2020-10-07 14:55:00,79.46,79.49,79.43,79.49,25015.0,62.552,62.5756,62.5284,62.5756,25015.0
2020-10-07 15:00:00,79.48,79.48,79.42,79.44,16545.0,62.5677,62.5677,62.5205,62.5363,16545.0
2020-10-07 15:05:00,79.45,79.53,79.42,79.51,30670.0,62.5441,62.6071,62.5205,62.5914,30670.0
2020-10-07 15:10:00,79.5,79.68,79.5,79.65,57276.0,62.5835,62.7252,62.5835,62.7016,57276.0
2020-10-07 15:15:00,79.68,79.7,79.63,79.63,94924.0,62.7252,62.7409,62.6858,62.6858,94924.0
2020-10-07 15:20:00,79.63,79.66,79.56,79.6,35538.0,62.6858,62.7094,62.6307,62.6622,35538.0
2020-10-07 15:25:00,79.59,79.62,79.46,79.49,35185.0,62.6543,62.678,62.552,62.5756,35185.0
2020-10-07 15:30:00,79.49,79.54,79.33,79.35,44367.0,62.5756,62.615,62.4497,62.4654,44367.0
2020-10-07 15:35:00,79.34,79.35,79.24,79.3,55913.0,62.4575,62.4654,62.3788,62.426,55913.0
2020-10-07 15:40:00,79.3,79.3,79.15,79.19,52266.0,62.426,62.426,62.308,62.3395,52266.0
2020-10-07 15:45:00,79.19,79.23,79.11,79.21,82136.0,62.3395,62.3709,62.2765,62.3552,82136.0
2020-10-07 15:50:00,79.22,79.24,79.13,79.21,71272.0,62.3631,62.3788,62.2922,62.3552,71272.0
2020-10-07 15:55:00,79.19,79.2,79.03,79.05,278953.0,62.3395,62.3473,62.2135,62.2292,278953.0
2020-10-08 09:30:00,78.93,79.13,78.61,79.11,142000.0,62.1348,62.2922,61.8829,62.2765,142000.0
2020-10-08 09:35:00,79.07,79.2,78.92,79.06,49397.0,62.245,62.3473,62.1269,62.2371,49397.0
2020-10-08 09:40:00,79.02,79.13,78.81,79.12,24842.0,62.2056,62.2922,62.0403,62.2843,24842.0
2020-10-08 09:45:00,79.12,79.38,79.08,79.15,81199.0,62.2843,62.489,62.2529,62.308,81199.0
2020-10-08 09:50:00,79.12,79.18,78.93,79.13,13668.0,62.2843,62.3316,62.1348,62.2922,13668.0
2020-10-08 09:55:00,79.12,79.14,78.9,79.0,29473.0,62.2843,62.3001,62.1112,62.1899,29473.0
2020-10-08 10:00:00,79.03,79.13,79.0,79.06,17632.0,62.2135,62.2922,62.1899,62.2371,17632.0
2020-10-08 10:05:00,79.08,79.2,79.04,79.07,30843.0,62.2529,62.3473,62.2214,62.245,30843.0
2020-10-08 10:10:00,79.11,79.18,79.05,79.07,35563.0,62.2765,62.3316,62.2292,62.245,35563.0
2020-10-08 10:15:00,79.06,79.06,78.93,78.97,20671.0,62.2371,62.2371,62.1348,62.1663,20671.0
2020-10-08 10:20:00,78.94,79.12,78.91,79.11,8745.0,62.1427,62.2843,62.119,62.2765,8745.0
2020-10-08 10:25:00,79.12,79.13,78.96,79.13,12669.0,62.2843,62.2922,62.1584,62.2922,12669.0
2020-10-08 10:30:00,79.12,79.33,79.1,79.27,70976.0,62.2843,62.4497,62.2686,62.4024,70976.0
2020-10-08 10:35:00,79.26,79.3,79.13,79.17,37105.0,62.3946,62.426,62.2922,62.3237,37105.0
2020-10-08 10:40:00,79.14,79.2,79.03,79.06,21168.0,62.3001,62.3473,62.2135,62.2371,21168.0
2020-10-08 10:45:00,79.05,79.15,79.04,79.09,22088.0,62.2292,62.308,62.2214,62.2607,22088.0
2020-10-08 10:50:00,79.13,79.2,78.98,79.02,67084.0,62.2922,62.3473,62.1741,62.2056,67084.0
2020-10-08 10:55:00,79.02,79.02,78.93,78.98,95829.0,62.2056,62.2056,62.1348,62.1741,95829.0
2020-10-08 11:00:00,78.99,79.01,78.9,78.9,42711.0,62.182,62.1978,62.1112,62.1112,42711.0
2020-10-08 11:05:00,78.89,78.91,78.82,78.85,32624.0,62.1033,62.119,62.0482,62.0718,32624.0
2020-10-08 11:10:00,78.85,78.89,78.81,78.88,39065.0,62.0718,62.1033,62.0403,62.0954,39065.0
2020-10-08 11:15:00,78.88,78.94,78.8,78.81,31710.0,62.0954,62.1427,62.0324,62.0403,31710.0
2020-10-08 11:20:00,78.81,78.85,78.65,78.76,106817.0,62.0403,62.0718,61.9144,62.001,106817.0
2020-10-08 11:25:00,78.76,78.78,78.65,78.66,44332.0,62.001,62.0167,61.9144,61.9222,44332.0
2020-10-08 11:30:00,78.69,78.73,78.57,78.62,50648.0,61.9458,61.9773,61.8514,61.8907,50648.0
2020-10-08 11:35:00,78.62,78.62,78.35,78.59,225296.0,61.8907,61.8907,61.6782,61.8671,225296.0
2020-10-08 11:40:00,78.57,78.77,78.54,78.64,168156.0,61.8514,62.0088,61.8278,61.9065,168156.0
2020-10-08 11:45:00,78.64,78.66,78.3,78.34,41470.0,61.9065,61.9222,61.6388,61.6703,41470.0
2020-10-08 11:50:00,78.34,78.36,78.12,78.18,49333.0,61.6703,61.6861,61.4971,61.5444,49333.0
2020-10-08 11:55:00,78.17,78.26,78.15,78.26,373049.0,61.5365,61.6073,61.5208,61.6073,373049.0
2020-10-08 12:00:00,78.23,78.3,78.08,78.15,39619.0,61.5837,61.6388,61.4656,61.5208,39619.0
2020-10-08 12:05:00,78.16,78.29,78.15,78.25,38331.0,61.5286,61.631,61.5208,61.5995,38331.0
2020-10-08 12:10:00,78.23,78.28,78.08,78.08,31299.0,61.5837,61.6231,61.4656,61.4656,31299.0
2020-10-08 12:15:00,78.08,78.11,77.95,77.98,81298.0,61.4656,61.4893,61.3633,61.3869,81298.0
2020-10-08 12:20:00,77.98,78.05,77.95,77.98,36722.0,61.3869,61.442,61.3633,61.3869,36722.0
2020-10-08 12:25:00,77.98,78.19,77.98,78.15,63555.0,61.3869,61.5522,61.3869,61.5208,63555.0
2020-10-08 12:30:00,78.15,78.21,78.09,78.19,56872.0,61.5208,61.568,61.4735,61.5522,56872.0
2020-10-08 12:35:00,78.2,78.2,78.11,78.11,44330.0,61.5601,61.5601,61.4893,61.4893,44330.0
2020-10-08 12:40:00,78.09,78.09,77.93,77.98,31435.0,61.4735,61.4735,61.3476,61.3869,31435.0
2020-10-08 12:45:00,77.97,78.0,77.85,77.86,13919.0,61.3791,61.4027,61.2846,61.2925,13919.0
2020-10-08 12:50:00,77.86,77.98,77.85,77.98,21410.0,61.2925,61.3869,61.2846,61.3869,21410.0
2020-10-08 12:55:00,77.96,78.06,77.95,78.06,62297.0,61.3712,61.4499,61.3633,61.4499,62297.0
2020-10-08 13:00:00,78.07,78.08,77.99,78.02,23853.0,61.4578,61.4656,61.3948,61.4184,23853.0
2020-10-08 13:05:00,78.02,78.04,77.97,78.04,17217.0,61.4184,61.4342,61.3791,61.4342,17217.0
2020-10-08 13:10:00,78.04,78.07,78.02,78.04,24164.0,61.4342,61.4578,61.4184,61.4342,24164.0
2020-10-08 13:15:00,78.03,78.05,77.99,78.03,21845.0,61.4263,61.442,61.3948,61.4263,21845.0
2020-10-08 13:20:00,78.03,78.08,78.03,78.05,32177.0,61.4263,61.4656,61.4263,61.442,32177.0
2020-10-08 13:25:00,78.05,78.08,77.96,78.03,35549.0,61.442,61.4656,61.3712,61.4263,35549.0
2020-10-08 13:30:00,78.03,78.14,78.02,78.13,18484.0,61.4263,61.5129,61.4184,61.505,18484.0
2020-10-08 13:35:00,78.13,78.18,78.1,78.16,18792.0,61.505,61.5444,61.4814,61.5286,18792.0
2020-10-08 13:40:00,78.16,78.29,78.16,78.29,33533.0,61.5286,61.631,61.5286,61.631,33533.0
2020-10-08 13:45:00,78.28,78.31,78.22,78.27,28332.0,61.6231,61.6467,61.5759,61.6152,28332.0
2020-10-08 13:50:00,78.26,78.26,78.21,78.22,20169.0,61.6073,61.6073,61.568,61.5759,20169.0
2020-10-08 13:55:00,78.22,78.22,78.12,78.17,21586.0,61.5759,61.5759,61.4971,61.5365,21586.0
2020-10-08 14:00:00,78.17,78.18,78.08,78.15,26326.0,61.5365,61.5444,61.4656,61.5208,26326.0
2020-10-08 14:05:00,78.16,78.23,78.13,78.2,23192.0,61.5286,61.5837,61.505,61.5601,23192.0
2020-10-08 14:10:00,78.18,78.21,78.12,78.13,21123.0,61.5444,61.568,61.4971,61.505,21123.0
2020-10-08 14:15:00,78.13,78.29,78.12,78.28,48739.0,61.505,61.631,61.4971,61.6231,48739.0
2020-10-08 14:20:00,78.28,78.3,78.22,78.3,25110.0,61.6231,61.6388,61.5759,61.6388,25110.0
2020-10-08 14:25:00,78.3,78.32,78.23,78.31,48002.0,61.6388,61.6546,61.5837,61.6467,48002.0
2020-10-08 14:30:00,78.3,78.31,78.26,78.3,13977.0,61.6388,61.6467,61.6073,61.6388,13977.0
2020-10-08 14:35:00,78.29,78.34,78.27,78.34,20082.0,61.631,61.6703,61.6152,61.6703,20082.0
2020-10-08 14:40:00,78.33,78.34,78.28,78.33,25290.0,61.6625,61.6703,61.6231,61.6625,25290.0
2020-10-08 14:45:00,78.34,78.38,78.33,78.37,23473.0,61.6703,61.7018,61.6625,61.6939,23473.0
2020-10-08 14:50:00,78.37,78.38,78.32,78.33,19897.0,61.6939,61.7018,61.6546,61.6625,19897.0
2020-10-08 14:55:00,78.33,78.39,78.29,78.33,29981.0,61.6625,61.7097,61.631,61.6625,29981.0
2020-10-08 15:00:00,78.32,78.37,78.26,78.32,35482.0,61.6546,61.6939,61.6073,61.6546,35482.0
2020-10-08 15:05:00,78.32,78.37,78.3,78.36,32774.0,61.6546,61.6939,61.6388,61.6861,32774.0
2020-10-08 15:10:00,78.36,78.41,78.35,78.37,27724.0,61.6861,61.7254,61.6782,61.6939,27724.0
2020-10-08 15:15:00,78.36,78.37,78.23,78.25,47893.0,61.6861,61.6939,61.5837,61.5995,47893.0
2020-10-08 15:20:00,78.25,78.29,78.22,78.26,29399.0,61.5995,61.631,61.5759,61.6073,29399.0
2020-10-08 15:25:00,78.24,78.3,78.22,78.3,37629.0,61.5916,61.6388,61.5759,61.6388,37629.0
2020-10-08 15:30:00,78.3,78.41,78.27,78.37,57027.0,61.6388,61.7254,61.6152,61.6939,57027.0
2020-10-08 15:35:00,78.37,78.4,78.26,78.32,65165.0,61.6939,61.7176,61.6073,61.6546,65165.0
2020-10-08 15:40:00,78.31,78.4,78.27,78.36,62403.0,61.6467,61.7176,61.6152,61.6861,62403.0
2020-10-08 15:45:00,78.36,78.42,78.35,78.38,76247.0,61.6861,61.7333,61.6782,61.7018,76247.0
2020-10-08 15:50:00,78.36,78.39,78.22,78.27,83863.0,61.6861,61.7097,61.5759,61.6152,83863.0
2020-10-08 15:55:00,78.27,78.36,78.0,78.32,338294.0,61.6152,61.6861,61.4027,61.6546,338294.0
2020-10-09 09:30:00,79.0,79.22,78.68,79.15,86668.0,62.1899,62.3631,61.938,62.308,86668.0
2020-10-09 09:35:00,79.13,79.59,79.12,79.44,57897.0,62.2922,62.6543,62.2843,62.5363,57897.0
2020-10-09 09:40:00,79.41,79.75,79.37,79.67,31317.0,62.5126,62.7803,62.4812,62.7173,31317.0
2020-10-09 09:45:00,79.65,79.65,79.41,79.52,39034.0,62.7016,62.7016,62.5126,62.5992,39034.0
2020-10-09 09:50:00,79.5,79.54,79.4,79.48,37469.0,62.5835,62.615,62.5048,62.5677,37469.0
2020-10-09 09:55:00,79.48,79.6,79.43,79.49,33159.0,62.5677,62.6622,62.5284,62.5756,33159.0
2020-10-09 10:00:00,79.47,79.51,79.41,79.45,27221.0,62.5599,62.5914,62.5126,62.5441,27221.0
2020-10-09 10:05:00,79.42,79.44,79.26,79.28,27608.0,62.5205,62.5363,62.3946,62.4103,27608.0
2020-10-09 10:10:00,79.26,79.27,78.95,78.96,83167.0,62.3946,62.4024,62.1505,62.1584,83167.0
2020-10-09 10:15:00,78.98,79.2,78.98,79.2,19333.0,62.1741,62.3473,62.1741,62.3473,19333.0
2020-10-09 10:20:00,79.18,79.19,79.0,79.04,21766.0,62.3316,62.3395,62.1899,62.2214,21766.0
2020-10-09 10:25:00,79.04,79.05,78.9,78.99,36293.0,62.2214,62.2292,62.1112,62.182,36293.0
2020-10-09 10:30:00,79.0,79.08,78.91,78.92,13918.0,62.1899,62.2529,62.119,62.1269,13918.0
2020-10-09 10:35:00,78.9,79.09,78.87,79.06,15549.0,62.1112,62.2607,62.0875,62.2371,15549.0
2020-10-09 10:40:00,79.07,79.07,78.96,78.98,10789.0,62.245,62.245,62.1584,62.1741,10789.0
2020-10-09 10:45:00,79.0,79.02,78.93,78.99,21382.0,62.1899,62.2056,62.1348,62.182,21382.0
2020-10-09 10:50:00,78.98,79.05,78.95,79.05,31532.0,62.1741,62.2292,62.1505,62.2292,31532.0
2020-10-09 10:55:00,79.04,79.1,79.03,79.06,15523.0,62.2214,62.2686,62.2135,62.2371,15523.0
2020-10-09 11:00:00,79.06,79.1,79.05,79.06,17172.0,62.2371,62.2686,62.2292,62.2371,17172.0
2020-10-09 11:05:00,79.06,79.14,79.05,79.06,23946.0,62.2371,62.3001,62.2292,62.2371,23946.0
2020-10-09 11:10:00,79.06,79.16,79.04,79.14,13533.0,62.2371,62.3158,62.2214,62.3001,13533.0
2020-10-09 11:15:00,79.16,79.2,79.14,79.18,19151.0,62.3158,62.3473,62.3001,62.3316,19151.0
2020-10-09 11:20:00,79.17,79.22,79.15,79.17,43957.0,62.3237,62.3631,62.308,62.3237,43957.0
2020-10-09 11:25:00,79.17,79.2,79.11,79.2,35223.0,62.3237,62.3473,62.2765,62.3473,35223.0
2020-10-09 11:30:00,79.19,79.19,79.13,79.14,19608.0,62.3395,62.3395,62.2922,62.3001,19608.0
2020-10-09 11:35:00,79.14,79.16,79.07,79.13,22351.0,62.3001,62.3158,62.245,62.2922,22351.0
2020-10-09 11:40:00,79.12,79.22,79.08,79.15,36798.0,62.2843,62.3631,62.2529,62.308,36798.0
2020-10-09 11:45:00,79.17,79.37,79.17,79.3,29279.0,62.3237,62.4812,62.3237,62.426,29279.0
2020-10-09 11:50:00,79.3,79.41,79.25,79.38,25016.0,62.426,62.5126,62.3867,62.489,25016.0
2020-10-09 11:55:00,79.38,79.41,79.3,79.31,24282.0,62.489,62.5126,62.426,62.4339,24282.0
2020-10-09 12:00:00,79.32,79.32,79.22,79.24,11820.0,62.4418,62.4418,62.3631,62.3788,11820.0
2020-10-09 12:05:00,79.25,79.31,79.24,79.27,15060.0,62.3867,62.4339,62.3788,62.4024,15060.0
2020-10-09 12:10:00,79.27,79.27,79.19,79.2,12552.0,62.4024,62.4024,62.3395,62.3473,12552.0
2020-10-09 12:15:00,79.2,79.2,79.15,79.17,10647.0,62.3473,62.3473,62.308,62.3237,10647.0
2020-10-09 12:20:00,79.18,79.25,79.18,79.22,16472.0,62.3316,62.3867,62.3316,62.3631,16472.0
2020-10-09 12:25:00,79.21,79.37,79.18,79.3,32909.0,62.3552,62.4812,62.3316,62.426,32909.0
2020-10-09 12:30:00,79.33,79.37,79.23,79.25,12300.0,62.4497,62.4812,62.3709,62.3867,12300.0
2020-10-09 12:35:00,79.23,79.26,79.2,79.2,13662.0,62.3709,62.3946,62.3473,62.3473,13662.0
2020-10-09 12:40:00,79.2,79.2,79.08,79.12,18405.0,62.3473,62.3473,62.2529,62.2843,18405.0
2020-10-09 12:45:00,79.14,79.16,79.08,79.12,11821.0,62.3001,62.3158,62.2529,62.2843,11821.0
2020-10-09 12:50:00,79.11,79.13,79.03,79.07,14491.0,62.2765,62.2922,62.2135,62.245,14491.0
2020-10-09 12:55:00,79.08,79.11,79.05,79.06,13123.0,62.2529,62.2765,62.2292,62.2371,13123.0
2020-10-09 13:00:00,79.05,79.08,79.01,79.04,18306.0,62.2292,62.2529,62.1978,62.2214,18306.0
2020-10-09 13:05:00,79.03,79.06,78.99,79.05,10899.0,62.2135,62.2371,62.182,62.2292,10899.0
2020-10-09 13:10:00,79.06,79.08,79.03,79.08,11066.0,62.2371,62.2529,62.2135,62.2529,11066.0
2020-10-09 13:15:00,79.09,79.16,79.09,79.12,10522.0,62.2607,62.3158,62.2607,62.2843,10522.0
2020-10-09 13:20:00,79.12,79.13,79.09,79.09,14284.0,62.2843,62.2922,62.2607,62.2607,14284.0
2020-10-09 13:25:00,79.08,79.15,79.08,79.15,10111.0,62.2529,62.308,62.2529,62.308,10111.0
2020-10-09 13:30:00,79.17,79.28,79.15,79.25,15646.0,62.3237,62.4103,62.308,62.3867,15646.0
2020-10-09 13:35:00,79.24,79.36,79.23,79.36,20315.0,62.3788,62.4733,62.3709,62.4733,20315.0
2020-10-09 13:40:00,79.37,79.39,79.29,79.3,14446.0,62.4812,62.4969,62.4182,62.426,14446.0
2020-10-09 13:45:00,79.3,79.33,79.24,79.33,14856.0,62.426,62.4497,62.3788,62.4497,14856.0
2020-10-09 13:50:00,79.33,79.38,79.32,79.38,12882.0,62.4497,62.489,62.4418,62.489,12882.0
2020-10-09 13:55:00,79.38,79.42,79.35,79.41,16600.0,62.489,62.5205,62.4654,62.5126,16600.0
2020-10-09 14:00:00,79.4,79.42,79.32,79.41,20018.0,62.5048,62.5205,62.4418,62.5126,20018.0
2020-10-09 14:05:00,79.41,79.41,79.31,79.31,16475.0,62.5126,62.5126,62.4339,62.4339,16475.0
2020-10-09 14:10:00,79.32,79.32,79.22,79.23,12771.0,62.4418,62.4418,62.3631,62.3709,12771.0
2020-10-09 14:15:00,79.22,79.26,79.21,79.23,11955.0,62.3631,62.3946,62.3552,62.3709,11955.0
2020-10-09 14:20:00,79.23,79.23,79.16,79.21,13198.0,62.3709,62.3709,62.3158,62.3552,13198.0
2020-10-09 14:25:00,79.22,79.22,79.16,79.21,15156.0,62.3631,62.3631,62.3158,62.3552,15156.0
2020-10-09 14:30:00,79.22,79.23,79.16,79.18,13872.0,62.3631,62.3709,62.3158,62.3316,13872.0
2020-10-09 14:35:00,79.17,79.18,78.96,79.05,27416.0,62.3237,62.3316,62.1584,62.2292,27416.0
2020-10-09 14:40:00,79.07,79.17,79.0,79.17,16480.0,62.245,62.3237,62.1899,62.3237,16480.0
2020-10-09 14:45:00,79.17,79.17,79.07,79.12,13261.0,62.3237,62.3237,62.245,62.2843,13261.0
2020-10-09 14:50:00,79.1,79.1,78.99,79.02,15050.0,62.2686,62.2686,62.182,62.2056,15050.0
2020-10-09 14:55:00,79.01,79.03,78.97,79.02,12268.0,62.1978,62.2135,62.1663,62.2056,12268.0
2020-10-09 15:00:00,79.02,79.08,78.99,79.06,23717.0,62.2056,62.2529,62.182,62.2371,23717.0
2020-10-09 15:05:00,79.05,79.08,79.03,79.08,17708.0,62.2292,62.2529,62.2135,62.2529,17708.0
2020-10-09 15:10:00,79.08,79.09,79.03,79.05,26255.0,62.2529,62.2607,62.2135,62.2292,26255.0
2020-10-09 15:15:00,79.06,79.15,79.05,79.14,18343.0,62.2371,62.308,62.2292,62.3001,18343.0
2020-10-09 15:20:00,79.14,79.2,79.14,79.15,25835.0,62.3001,62.3473,62.3001,62.308,25835.0
2020-10-09 15:25:00,79.14,79.16,79.09,79.09,18963.0,62.3001,62.3158,62.2607,62.2607,18963.0
2020-10-09 15:30:00,79.1,79.1,78.92,78.92,29144.0,62.2686,62.2686,62.1269,62.1269,29144.0
2020-10-09 15:35:00,78.92,78.93,78.87,78.89,17521.0,62.1269,62.1348,62.0875,62.1033,17521.0
2020-10-09 15:40:00,78.89,78.89,78.8,78.81,29652.0,62.1033,62.1033,62.0324,62.0403,29652.0
2020-10-09 15:45:00,78.81,78.87,78.78,78.81,46081.0,62.0403,62.0875,62.0167,62.0403,46081.0
2020-10-09 15:50:00,78.81,78.85,78.75,78.79,62390.0,62.0403,62.0718,61.9931,62.0246,62390.0
2020-10-09 15:55:00,78.78,78.93,78.74,78.87,171423.0,62.0167,62.1348,61.9852,62.0875,171423.0
2020-10-12 09:30:00,79.09,79.17,78.89,79.05,90526.0,62.2607,62.3237,62.1033,62.2292,90526.0
2020-10-12 09:35:00,79.0,79.0,78.52,78.62,38069.0,62.1899,62.1899,61.812,61.8907,38069.0
2020-10-12 09:40:00,78.62,78.97,78.62,78.9,18905.0,61.8907,62.1663,61.8907,62.1112,18905.0
2020-10-12 09:45:00,78.87,78.88,78.7,78.86,14831.0,62.0875,62.0954,61.9537,62.0797,14831.0
2020-10-12 09:50:00,78.86,78.95,78.83,78.83,12726.0,62.0797,62.1505,62.0561,62.0561,12726.0
2020-10-12 09:55:00,78.84,78.92,78.81,78.92,17191.0,62.0639,62.1269,62.0403,62.1269,17191.0
2020-10-12 10:00:00,78.92,79.09,78.89,79.08,26397.0,62.1269,62.2607,62.1033,62.2529,26397.0
2020-10-12 10:05:00,79.1,79.13,79.03,79.1,25952.0,62.2686,62.2922,62.2135,62.2686,25952.0
2020-10-12 10:10:00,79.09,79.19,79.07,79.16,43526.0,62.2607,62.3395,62.245,62.3158,43526.0
2020-10-12 10:15:00,79.16,79.32,79.12,79.27,36843.0,62.3158,62.4418,62.2843,62.4024,36843.0
2020-10-12 10:20:00,79.27,79.33,79.19,79.33,27039.0,62.4024,62.4497,62.3395,62.4497,27039.0
2020-10-12 10:25:00,79.34,79.47,79.33,79.42,15094.0,62.4575,62.5599,62.4497,62.5205,15094.0
2020-10-12 10:30:00,79.42,79.49,79.37,79.48,67835.0,62.5205,62.5756,62.4812,62.5677,67835.0
2020-10-12 10:35:00,79.49,79.57,79.41,79.53,18982.0,62.5756,62.6386,62.5126,62.6071,18982.0
2020-10-12 10:40:00,79.52,79.55,79.43,79.43,19685.0,62.5992,62.6229,62.5284,62.5284,19685.0
2020-10-12 10:45:00,79.43,79.47,79.33,79.35,20002.0,62.5284,62.5599,62.4497,62.4654,20002.0
2020-10-12 10:50:00,79.39,79.52,79.39,79.45,19441.0,62.4969,62.5992,62.4969,62.5441,19441.0
2020-10-12 10:55:00,79.45,79.49,79.38,79.42,27213.0,62.5441,62.5756,62.489,62.5205,27213.0
2020-10-12 11:00:00,79.44,79.45,79.21,79.26,21939.0,62.5363,62.5441,62.3552,62.3946,21939.0
2020-10-12 11:05:00,79.27,79.31,79.17,79.19,18383.0,62.4024,62.4339,62.3237,62.3395,18383.0
2020-10-12 11:10:00,79.19,79.27,79.16,79.24,10614.0,62.3395,62.4024,62.3158,62.3788,10614.0
2020-10-12 11:15:00,79.26,79.36,79.25,79.34,25665.0,62.3946,62.4733,62.3867,62.4575,25665.0
2020-10-12 11:20:00,79.33,79.45,79.32,79.41,21933.0,62.4497,62.5441,62.4418,62.5126,21933.0
2020-10-12 11:25:00,79.41,79.46,79.32,79.38,22871.0,62.5126,62.552,62.4418,62.489,22871.0
2020-10-12 11:30:00,79.39,79.43,79.29,79.37,26798.0,62.4969,62.5284,62.4182,62.4812,26798.0
2020-10-12 11:35:00,79.39,79.41,79.24,79.28,11871.0,62.4969,62.5126,62.3788,62.4103,11871.0
2020-10-12 11:40:00,79.24,79.25,79.1,79.22,29708.0,62.3788,62.3867,62.2686,62.3631,29708.0
2020-10-12 11:45:00,79.22,79.24,79.14,79.2,19115.0,62.3631,62.3788,62.3001,62.3473,19115.0
2020-10-12 11:50:00,79.22,79.3,79.21,79.27,13723.0,62.3631,62.426,62.3552,62.4024,13723.0
2020-10-12 11:55:00,79.25,79.32,79.24,79.3,33065.0,62.3867,62.4418,62.3788,62.426,33065.0
2020-10-12 12:00:00,79.3,79.32,79.19,79.26,59080.0,62.426,62.4418,62.3395,62.3946,59080.0
2020-10-12 12:05:00,79.25,79.27,79.18,79.19,128412.0,62.3867,62.4024,62.3316,62.3395,128412.0
2020-10-12 12:10:00,79.19,79.25,79.16,79.18,18823.0,62.3395,62.3867,62.3158,62.3316,18823.0
2020-10-12 12:15:00,79.19,79.29,79.14,79.27,33446.0,62.3395,62.4182,62.3001,62.4024,33446.0
2020-10-12 12:20:00,79.28,79.4,79.28,79.36,8970.0,62.4103,62.5048,62.4103,62.4733,8970.0
2020-10-12 12:25:00,79.37,79.44,79.34,79.42,11906.0,62.4812,62.5363,62.4575,62.5205,11906.0
2020-10-12 12:30:00,79.39,79.57,79.39,79.53,20341.0,62.4969,62.6386,62.4969,62.6071,20341.0
2020-10-12 12:35:00,79.51,79.62,79.51,79.54,19950.0,62.5914,62.678,62.5914,62.615,19950.0
2020-10-12 12:40:00,79.52,79.55,79.45,79.47,18360.0,62.5992,62.6229,62.5441,62.5599,18360.0
2020-10-12 12:45:00,79.46,79.47,79.39,79.41,10693.0,62.552,62.5599,62.4969,62.5126,10693.0
2020-10-12 12:50:00,79.42,79.42,79.32,79.39,7594.0,62.5205,62.5205,62.4418,62.4969,7594.0
2020-10-12 12:55:00,79.4,79.41,79.32,79.32,7426.0,62.5048,62.5126,62.4418,62.4418,7426.0
2020-10-12 13:00:00,79.3,79.3,79.19,79.19,10220.0,62.426,62.426,62.3395,62.3395,10220.0
2020-10-12 13:05:00,79.19,79.3,79.18,79.3,15546.0,62.3395,62.426,62.3316,62.426,15546.0
2020-10-12 13:10:00,79.31,79.36,79.26,79.29,18068.0,62.4339,62.4733,62.3946,62.4182,18068.0
2020-10-12 13:15:00,79.3,79.42,79.3,79.42,33819.0,62.426,62.5205,62.426,62.5205,33819.0
2020-10-12 13:20:00,79.41,79.49,79.4,79.49,16240.0,62.5126,62.5756,62.5048,62.5756,16240.0
2020-10-12 13:25:00,79.48,79.49,79.42,79.43,16439.0,62.5677,62.5756,62.5205,62.5284,16439.0
2020-10-12 13:30:00,79.45,79.52,79.35,79.37,16519.0,62.5441,62.5992,62.4654,62.4812,16519.0
2020-10-12 13:35:00,79.38,79.38,79.25,79.35,16921.0,62.489,62.489,62.3867,62.4654,16921.0
2020-10-12 13:40:00,79.36,79.41,79.3,79.41,14670.0,62.4733,62.5126,62.426,62.5126,14670.0
2020-10-12 13:45:00,79.4,79.4,79.27,79.38,14529.0,62.5048,62.5048,62.4024,62.489,14529.0
2020-10-12 13:50:00,79.4,79.45,79.39,79.42,12033.0,62.5048,62.5441,62.4969,62.5205,12033.0
2020-10-12 13:55:00,79.42,79.43,79.37,79.41,14061.0,62.5205,62.5284,62.4812,62.5126,14061.0
2020-10-12 14:00:00,79.39,79.4,79.34,79.35,23220.0,62.4969,62.5048,62.4575,62.4654,23220.0
2020-10-12 14:05:00,79.36,79.42,79.36,79.4,16923.0,62.4733,62.5205,62.4733,62.5048,16923.0
2020-10-12 14:10:00,79.38,79.46,79.32,79.43,33322.0,62.489,62.552,62.4418,62.5284,33322.0
2020-10-12 14:15:00,79.43,79.45,79.32,79.41,13659.0,62.5284,62.5441,62.4418,62.5126,13659.0
2020-10-12 14:20:00,79.41,79.47,79.36,79.38,15580.0,62.5126,62.5599,62.4733,62.489,15580.0
2020-10-12 14:25:00,79.37,79.45,79.37,79.45,14200.0,62.4812,62.5441,62.4812,62.5441,14200.0
2020-10-12 14:30:00,79.46,79.5,79.39,79.41,14666.0,62.552,62.5835,62.4969,62.5126,14666.0
2020-10-12 14:35:00,79.39,79.5,79.36,79.5,20200.0,62.4969,62.5835,62.4733,62.5835,20200.0
2020-10-12 14:40:00,79.48,79.54,79.42,79.5,37093.0,62.5677,62.615,62.5205,62.5835,37093.0
2020-10-12 14:45:00,79.49,79.52,79.34,79.37,13939.0,62.5756,62.5992,62.4575,62.4812,13939.0
2020-10-12 14:50:00,79.34,79.35,79.28,79.34,10183.0,62.4575,62.4654,62.4103,62.4575,10183.0
2020-10-12 14:55:00,79.35,79.42,79.34,79.42,14781.0,62.4654,62.5205,62.4575,62.5205,14781.0
2020-10-12 15:00:00,79.43,79.45,79.36,79.39,11053.0,62.5284,62.5441,62.4733,62.4969,11053.0
2020-10-12 15:05:00,79.39,79.47,79.36,79.43,13786.0,62.4969,62.5599,62.4733,62.5284,13786.0
2020-10-12 15:10:00,79.43,79.43,79.3,79.32,15173.0,62.5284,62.5284,62.426,62.4418,15173.0
2020-10-12 15:15:00,79.32,79.41,79.32,79.4,14980.0,62.4418,62.5126,62.4418,62.5048,14980.0
2020-10-12 15:20:00,79.39,79.47,79.37,79.43,24721.0,62.4969,62.5599,62.4812,62.5284,24721.0
2020-10-12 15:25:00,79.44,79.47,79.4,79.45,21220.0,62.5363,62.5599,62.5048,62.5441,21220.0
2020-10-12 15:30:00,79.45,79.45,79.31,79.39,30008.0,62.5441,62.5441,62.4339,62.4969,30008.0
2020-10-12 15:35:00,79.4,79.4,79.32,79.34,24778.0,62.5048,62.5048,62.4418,62.4575,24778.0
2020-10-12 15:40:00,79.34,79.37,79.28,79.28,31099.0,62.4575,62.4812,62.4103,62.4103,31099.0
2020-10-12 15:45:00,79.28,79.32,79.2,79.22,39705.0,62.4103,62.4418,62.3473,62.3631,39705.0
2020-10-12 15:50:00,79.24,79.36,79.22,79.26,43225.0,62.3788,62.4733,62.3631,62.3946,43225.0
2020-10-12 15:55:00,79.27,79.39,79.25,79.3,78008.0,62.4024,62.4969,62.3867,62.426,78008.0
2020-10-13 09:30:00,79.29,79.29,78.74,79.03,322455.0,62.4182,62.4182,61.9852,62.2135,322455.0
2020-10-13 09:35:00,78.96,78.99,78.55,78.61,65264.0,62.1584,62.182,61.8356,61.8829,65264.0
2020-10-13 09:40:00,78.66,79.14,78.58,79.13,64555.0,61.9222,62.3001,61.8593,62.2922,64555.0
2020-10-13 09:45:00,79.11,79.25,79.08,79.16,88805.0,62.2765,62.3867,62.2529,62.3158,88805.0
2020-10-13 09:50:00,79.15,79.15,79.02,79.05,41347.0,62.308,62.308,62.2056,62.2292,41347.0
2020-10-13 09:55:00,79.05,79.1,78.98,79.03,26030.0,62.2292,62.2686,62.1741,62.2135,26030.0
2020-10-13 10:00:00,79.03,79.5,79.03,79.5,129883.0,62.2135,62.5835,62.2135,62.5835,129883.0
2020-10-13 10:05:00,79.48,79.58,79.37,79.38,81743.0,62.5677,62.6465,62.4812,62.489,81743.0
2020-10-13 10:10:00,79.37,79.43,79.27,79.35,39907.0,62.4812,62.5284,62.4024,62.4654,39907.0
2020-10-13 10:15:00,79.35,79.52,79.11,79.13,58122.0,62.4654,62.5992,62.2765,62.2922,58122.0
2020-10-13 10:20:00,79.14,79.2,78.99,79.13,41323.0,62.3001,62.3473,62.182,62.2922,41323.0
2020-10-13 10:25:00,79.14,79.24,79.03,79.2,22165.0,62.3001,62.3788,62.2135,62.3473,22165.0
2020-10-13 10:30:00,79.19,79.22,79.05,79.07,22690.0,62.3395,62.3631,62.2292,62.245,22690.0
2020-10-13 10:35:00,79.07,79.23,79.07,79.11,27306.0,62.245,62.3709,62.245,62.2765,27306.0
2020-10-13 10:40:00,79.09,79.1,78.87,78.9,28888.0,62.2607,62.2686,62.0875,62.1112,28888.0
2020-10-13 10:45:00,78.92,78.92,78.78,78.82,19240.0,62.1269,62.1269,62.0167,62.0482,19240.0
2020-10-13 10:50:00,78.83,78.83,78.69,78.72,16403.0,62.0561,62.0561,61.9458,61.9695,16403.0
2020-10-13 10:55:00,78.74,78.85,78.72,78.73,18256.0,61.9852,62.0718,61.9695,61.9773,18256.0
2020-10-13 11:00:00,78.73,78.81,78.72,78.74,16650.0,61.9773,62.0403,61.9695,61.9852,16650.0
2020-10-13 11:05:00,78.73,78.74,78.61,78.66,23728.0,61.9773,61.9852,61.8829,61.9222,23728.0
2020-10-13 11:10:00,78.65,78.65,78.41,78.45,34451.0,61.9144,61.9144,61.7254,61.7569,34451.0
2020-10-13 11:15:00,78.46,78.49,78.36,78.41,39111.0,61.7648,61.7884,61.6861,61.7254,39111.0
2020-10-13 11:20:00,78.41,78.45,78.29,78.34,29611.0,61.7254,61.7569,61.631,61.6703,29611.0
2020-10-13 11:25:00,78.31,78.31,78.17,78.26,31486.0,61.6467,61.6467,61.5365,61.6073,31486.0
2020-10-13 11:30:00,78.26,78.34,78.19,78.21,38473.0,61.6073,61.6703,61.5522,61.568,38473.0
2020-10-13 11:35:00,78.19,78.27,78.15,78.16,20050.0,61.5522,61.6152,61.5208,61.5286,20050.0
2020-10-13 11:40:00,78.16,78.21,78.07,78.21,14886.0,61.5286,61.568,61.4578,61.568,14886.0
2020-10-13 11:45:00,78.21,78.31,78.2,78.28,16262.0,61.568,61.6467,61.5601,61.6231,16262.0
2020-10-13 11:50:00,78.31,78.4,78.29,78.4,14377.0,61.6467,61.7176,61.631,61.7176,14377.0
2020-10-13 11:55:00,78.41,78.55,78.38,78.55,27453.0,61.7254,61.8356,61.7018,61.8356,27453.0
2020-10-13 12:00:00,78.55,78.58,78.44,78.45,25595.0,61.8356,61.8593,61.749,61.7569,25595.0
2020-10-13 12:05:00,78.46,78.64,78.46,78.61,22667.0,61.7648,61.9065,61.7648,61.8829,22667.0
2020-10-13 12:10:00,78.61,78.67,78.56,78.64,21895.0,61.8829,61.9301,61.8435,61.9065,21895.0
2020-10-13 12:15:00,78.63,78.68,78.58,78.58,14561.0,61.8986,61.938,61.8593,61.8593,14561.0
2020-10-13 12:20:00,78.58,78.75,78.57,78.73,19072.0,61.8593,61.9931,61.8514,61.9773,19072.0
2020-10-13 12:25:00,78.73,78.79,78.66,78.67,20732.0,61.9773,62.0246,61.9222,61.9301,20732.0
2020-10-13 12:30:00,78.67,78.74,78.64,78.7,26239.0,61.9301,61.9852,61.9065,61.9537,26239.0
2020-10-13 12:35:00,78.67,78.75,78.67,78.7,35359.0,61.9301,61.9931,61.9301,61.9537,35359.0
2020-10-13 12:40:00,78.71,78.8,78.71,78.78,20079.0,61.9616,62.0324,61.9616,62.0167,20079.0
2020-10-13 12:45:00,78.79,78.9,78.77,78.89,18636.0,62.0246,62.1112,62.0088,62.1033,18636.0
2020-10-13 12:50:00,78.88,78.88,78.83,78.85,24965.0,62.0954,62.0954,62.0561,62.0718,24965.0
2020-10-13 12:55:00,78.85,78.96,78.83,78.96,31038.0,62.0718,62.1584,62.0561,62.1584,31038.0
2020-10-13 13:00:00,78.96,78.97,78.89,78.94,22116.0,62.1584,62.1663,62.1033,62.1427,22116.0
2020-10-13 13:05:00,78.94,78.98,78.91,78.95,42413.0,62.1427,62.1741,62.119,62.1505,42413.0
2020-10-13 13:10:00,78.94,78.99,78.91,78.95,43912.0,62.1427,62.182,62.119,62.1505,43912.0
2020-10-13 13:15:00,78.98,79.02,78.95,79.0,26246.0,62.1741,62.2056,62.1505,62.1899,26246.0
2020-10-13 13:20:00,79.0,79.02,78.89,78.9,19097.0,62.1899,62.2056,62.1033,62.1112,19097.0
2020-10-13 13:25:00,78.91,78.94,78.79,78.79,28168.0,62.119,62.1427,62.0246,62.0246,28168.0
2020-10-13 13:30:00,78.79,78.88,78.77,78.85,25002.0,62.0246,62.0954,62.0088,62.0718,25002.0
2020-10-13 13:35:00,78.84,78.94,78.83,78.9,25548.0,62.0639,62.1427,62.0561,62.1112,25548.0
2020-10-13 13:40:00,78.92,78.95,78.87,78.9,18264.0,62.1269,62.1505,62.0875,62.1112,18264.0
2020-10-13 13:45:00,78.91,78.97,78.91,78.94,15016.0,62.119,62.1663,62.119,62.1427,15016.0
2020-10-13 13:50:00,78.94,78.97,78.86,78.94,31757.0,62.1427,62.1663,62.0797,62.1427,31757.0
2020-10-13 13:55:00,78.95,78.96,78.81,78.86,69271.0,62.1505,62.1584,62.0403,62.0797,69271.0
2020-10-13 14:00:00,78.84,78.93,78.82,78.9,19124.0,62.0639,62.1348,62.0482,62.1112,19124.0
2020-10-13 14:05:00,78.9,78.96,78.89,78.94,18193.0,62.1112,62.1584,62.1033,62.1427,18193.0
2020-10-13 14:10:00,78.93,79.0,78.92,78.97,26169.0,62.1348,62.1899,62.1269,62.1663,26169.0
2020-10-13 14:15:00,78.96,79.05,78.94,79.01,14953.0,62.1584,62.2292,62.1427,62.1978,14953.0
2020-10-13 14:20:00,79.0,79.0,78.86,78.92,15814.0,62.1899,62.1899,62.0797,62.1269,15814.0
2020-10-13 14:25:00,78.94,78.94,78.77,78.77,23826.0,62.1427,62.1427,62.0088,62.0088,23826.0
2020-10-13 14:30:00,78.79,78.84,78.7,78.8,37332.0,62.0246,62.0639,61.9537,62.0324,37332.0
2020-10-13 14:35:00,78.77,78.79,78.66,78.79,26185.0,62.0088,62.0246,61.9222,62.0246,26185.0
2020-10-13 14:40:00,78.79,78.81,78.68,78.73,27152.0,62.0246,62.0403,61.938,61.9773,27152.0
2020-10-13 14:45:00,78.73,78.79,78.67,78.73,36695.0,61.9773,62.0246,61.9301,61.9773,36695.0
2020-10-13 14:50:00,78.74,78.8,78.67,78.71,27814.0,61.9852,62.0324,61.9301,61.9616,27814.0
2020-10-13 14:55:00,78.69,78.82,78.69,78.78,21153.0,61.9458,62.0482,61.9458,62.0167,21153.0
2020-10-13 15:00:00,78.77,78.86,78.76,78.83,17568.0,62.0088,62.0797,62.001,62.0561,17568.0
2020-10-13 15:05:00,78.83,78.83,78.78,78.78,19678.0,62.0561,62.0561,62.0167,62.0167,19678.0
2020-10-13 15:10:00,78.81,78.85,78.8,78.81,25025.0,62.0403,62.0718,62.0324,62.0403,25025.0
2020-10-13 15:15:00,78.82,78.9,78.79,78.83,35367.0,62.0482,62.1112,62.0246,62.0561,35367.0
2020-10-13 15:20:00,78.83,78.94,78.82,78.94,17604.0,62.0561,62.1427,62.0482,62.1427,17604.0
2020-10-13 15:25:00,78.95,79.02,78.93,78.98,29917.0,62.1505,62.2056,62.1348,62.1741,29917.0
2020-10-13 15:30:00,78.98,79.07,78.98,79.07,23613.0,62.1741,62.245,62.1741,62.245,23613.0
2020-10-13 15:35:00,79.08,79.08,78.99,79.06,32688.0,62.2529,62.2529,62.182,62.2371,32688.0
2020-10-13 15:40:00,79.05,79.1,78.99,79.01,28814.0,62.2292,62.2686,62.182,62.1978,28814.0
2020-10-13 15:45:00,79.0,79.16,79.0,79.16,55107.0,62.1899,62.3158,62.1899,62.3158,55107.0
2020-10-13 15:50:00,79.15,79.23,79.08,79.22,83830.0,62.308,62.3709,62.2529,62.3631,83830.0
2020-10-13 15:55:00,79.23,79.33,79.18,79.18,285538.0,62.3709,62.4497,62.3316,62.3316,285538.0
2020-10-14 09:30:00,78.56,79.03,77.84,77.95,144315.0,61.8435,62.2135,61.2767,61.3633,144315.0
2020-10-14 09:35:00,77.98,78.05,77.83,77.97,133993.0,61.3869,61.442,61.2688,61.3791,133993.0
2020-10-14 09:40:00,77.97,78.43,77.94,78.36,94977.0,61.3791,61.7412,61.3554,61.6861,94977.0
2020-10-14 09:45:00,78.38,78.55,78.3,78.55,32503.0,61.7018,61.8356,61.6388,61.8356,32503.0
2020-10-14 09:50:00,78.57,78.74,78.52,78.64,43753.0,61.8514,61.9852,61.812,61.9065,43753.0
2020-10-14 09:55:00,78.67,78.83,78.66,78.79,28767.0,61.9301,62.0561,61.9222,62.0246,28767.0
2020-10-14 10:00:00,78.79,79.15,78.79,79.08,29757.0,62.0246,62.308,62.0246,62.2529,29757.0
2020-10-14 10:05:00,79.07,79.17,79.01,79.1,24356.0,62.245,62.3237,62.1978,62.2686,24356.0
2020-10-14 10:10:00,79.08,79.33,79.08,79.33,38867.0,62.2529,62.4497,62.2529,62.4497,38867.0
2020-10-14 10:15:00,79.3,79.61,79.3,79.61,49859.0,62.426,62.6701,62.426,62.6701,49859.0
2020-10-14 10:20:00,79.62,79.84,79.6,79.72,89185.0,62.678,62.8511,62.6622,62.7567,89185.0
2020-10-14 10:25:00,79.71,79.85,79.57,79.64,72258.0,62.7488,62.859,62.6386,62.6937,72258.0
2020-10-14 10:30:00,79.69,79.89,79.68,79.83,44003.0,62.7331,62.8905,62.7252,62.8433,44003.0
2020-10-14 10:35:00,79.83,79.83,79.44,79.48,15661.0,62.8433,62.8433,62.5363,62.5677,15661.0
2020-10-14 10:40:00,79.48,79.52,79.29,79.34,192062.0,62.5677,62.5992,62.4182,62.4575,192062.0
2020-10-14 10:45:00,79.37,79.54,79.1,79.13,74785.0,62.4812,62.615,62.2686,62.2922,74785.0
2020-10-14 10:50:00,79.15,79.25,78.94,78.99,32406.0,62.308,62.3867,62.1427,62.182,32406.0
2020-10-14 10:55:00,79.03,79.12,78.93,78.99,41698.0,62.2135,62.2843,62.1348,62.182,41698.0
2020-10-14 11:00:00,78.99,79.03,78.82,78.87,7553.0,62.182,62.2135,62.0482,62.0875,7553.0
2020-10-14 11:05:00,78.88,78.96,78.84,78.93,15964.0,62.0954,62.1584,62.0639,62.1348,15964.0
2020-10-14 11:10:00,78.9,78.91,78.76,78.83,11505.0,62.1112,62.119,62.001,62.0561,11505.0
2020-10-14 11:15:00,78.82,78.83,78.65,78.73,34702.0,62.0482,62.0561,61.9144,61.9773,34702.0
2020-10-14 11:20:00,78.74,78.75,78.58,78.58,24430.0,61.9852,61.9931,61.8593,61.8593,24430.0
2020-10-14 11:25:00,78.55,78.62,78.47,78.51,44799.0,61.8356,61.8907,61.7727,61.8041,44799.0
2020-10-14 11:30:00,78.57,78.67,78.55,78.66,12437.0,61.8514,61.9301,61.8356,61.9222,12437.0
2020-10-14 11:35:00,78.65,78.77,78.64,78.74,25002.0,61.9144,62.0088,61.9065,61.9852,25002.0
2020-10-14 11:40:00,78.73,78.8,78.68,78.77,20518.0,61.9773,62.0324,61.938,62.0088,20518.0
2020-10-14 11:45:00,78.77,78.77,78.51,78.59,59329.0,62.0088,62.0088,61.8041,61.8671,59329.0
2020-10-14 11:50:00,78.6,78.65,78.38,78.4,15219.0,61.875,61.9144,61.7018,61.7176,15219.0
2020-10-14 11:55:00,78.4,78.49,78.34,78.46,16525.0,61.7176,61.7884,61.6703,61.7648,16525.0
2020-10-14 12:00:00,78.5,78.71,78.5,78.67,11141.0,61.7963,61.9616,61.7963,61.9301,11141.0
2020-10-14 12:05:00,78.68,78.79,78.68,78.73,14441.0,61.938,62.0246,61.938,61.9773,14441.0
2020-10-14 12:10:00,78.7,78.74,78.56,78.73,13926.0,61.9537,61.9852,61.8435,61.9773,13926.0
2020-10-14 12:15:00,78.71,78.72,78.57,78.62,12523.0,61.9616,61.9695,61.8514,61.8907,12523.0
2020-10-14 12:20:00,78.64,78.75,78.63,78.68,12989.0,61.9065,61.9931,61.8986,61.938,12989.0
2020-10-14 12:25:00,78.69,78.92,78.69,78.92,15325.0,61.9458,62.1269,61.9458,62.1269,15325.0
2020-10-14 12:30:00,78.9,78.97,78.86,78.92,14298.0,62.1112,62.1663,62.0797,62.1269,14298.0
2020-10-14 12:35:00,78.92,78.94,78.83,78.94,35226.0,62.1269,62.1427,62.0561,62.1427,35226.0
2020-10-14 12:40:00,78.93,78.96,78.84,78.87,15368.0,62.1348,62.1584,62.0639,62.0875,15368.0
2020-10-14 12:45:00,78.87,78.93,78.85,78.92,12259.0,62.0875,62.1348,62.0718,62.1269,12259.0
2020-10-14 12:50:00,78.92,78.94,78.82,78.89,19331.0,62.1269,62.1427,62.0482,62.1033,19331.0
2020-10-14 12:55:00,78.91,79.05,78.9,78.93,25331.0,62.119,62.2292,62.1112,62.1348,25331.0
2020-10-14 13:00:00,78.94,79.04,78.9,79.04,16593.0,62.1427,62.2214,62.1112,62.2214,16593.0
2020-10-14 13:05:00,79.02,79.12,79.02,79.09,11353.0,62.2056,62.2843,62.2056,62.2607,11353.0
2020-10-14 13:10:00,79.09,79.2,79.08,79.17,12528.0,62.2607,62.3473,62.2529,62.3237,12528.0
2020-10-14 13:15:00,79.16,79.16,79.06,79.07,13946.0,62.3158,62.3158,62.2371,62.245,13946.0
2020-10-14 13:20:00,79.08,79.08,78.91,78.94,12773.0,62.2529,62.2529,62.119,62.1427,12773.0
2020-10-14 13:25:00,78.93,78.96,78.78,78.81,18896.0,62.1348,62.1584,62.0167,62.0403,18896.0
2020-10-14 13:30:00,78.83,78.87,78.76,78.78,10132.0,62.0561,62.0875,62.001,62.0167,10132.0
2020-10-14 13:35:00,78.79,78.84,78.76,78.8,16626.0,62.0246,62.0639,62.001,62.0324,16626.0
2020-10-14 13:40:00,78.78,78.81,78.66,78.71,12161.0,62.0167,62.0403,61.9222,61.9616,12161.0
2020-10-14 13:45:00,78.71,78.74,78.67,78.73,48147.0,61.9616,61.9852,61.9301,61.9773,48147.0
2020-10-14 13:50:00,78.76,78.87,78.76,78.85,12743.0,62.001,62.0875,62.001,62.0718,12743.0
2020-10-14 13:55:00,78.85,78.85,78.77,78.81,9533.0,62.0718,62.0718,62.0088,62.0403,9533.0
2020-10-14 14:00:00,78.81,78.84,78.76,78.83,12634.0,62.0403,62.0639,62.001,62.0561,12634.0
2020-10-14 14:05:00,78.84,78.98,78.81,78.98,14742.0,62.0639,62.1741,62.0403,62.1741,14742.0
2020-10-14 14:10:00,78.96,78.99,78.92,78.96,14111.0,62.1584,62.182,62.1269,62.1584,14111.0
2020-10-14 14:15:00,78.99,79.08,78.95,79.08,16053.0,62.182,62.2529,62.1505,62.2529,16053.0
2020-10-14 14:20:00,79.08,79.13,79.01,79.06,21040.0,62.2529,62.2922,62.1978,62.2371,21040.0
2020-10-14 14:25:00,79.04,79.04,78.91,78.96,17631.0,62.2214,62.2214,62.119,62.1584,17631.0
2020-10-14 14:30:00,78.94,78.96,78.77,78.78,17723.0,62.1427,62.1584,62.0088,62.0167,17723.0
2020-10-14 14:35:00,78.79,78.8,78.7,78.76,12910.0,62.0246,62.0324,61.9537,62.001,12910.0
2020-10-14 14:40:00,78.78,78.82,78.69,78.76,19186.0,62.0167,62.0482,61.9458,62.001,19186.0
2020-10-14 14:45:00,78.76,78.85,78.73,78.84,16239.0,62.001,62.0718,61.9773,62.0639,16239.0
2020-10-14 14:50:00,78.82,78.9,78.79,78.87,15510.0,62.0482,62.1112,62.0246,62.0875,15510.0
2020-10-14 14:55:00,78.89,78.97,78.88,78.91,21008.0,62.1033,62.1663,62.0954,62.119,21008.0
2020-10-14 15:00:00,78.91,79.01,78.89,78.97,16171.0,62.119,62.1978,62.1033,62.1663,16171.0
2020-10-14 15:05:00,78.97,79.06,78.91,78.97,21250.0,62.1663,62.2371,62.119,62.1663,21250.0
2020-10-14 15:10:00,79.0,79.09,78.98,79.06,17936.0,62.1899,62.2607,62.1741,62.2371,17936.0
2020-10-14 15:15:00,79.06,79.11,79.02,79.09,16442.0,62.2371,62.2765,62.2056,62.2607,16442.0
2020-10-14 15:20:00,79.09,79.13,79.01,79.01,19310.0,62.2607,62.2922,62.1978,62.1978,19310.0
2020-10-14 15:25:00,79.0,79.05,78.95,78.95,17953.0,62.1899,62.2292,62.1505,62.1505,17953.0
2020-10-14 15:30:00,78.95,78.99,78.89,78.92,22170.0,62.1505,62.182,62.1033,62.1269,22170.0
2020-10-14 15:35:00,78.92,78.93,78.78,78.79,25861.0,62.1269,62.1348,62.0167,62.0246,25861.0
2020-10-14 15:40:00,78.81,79.05,78.8,79.01,38097.0,62.0403,62.2292,62.0324,62.1978,38097.0
2020-10-14 15:45:00,79.0,79.06,78.94,78.98,32148.0,62.1899,62.2371,62.1427,62.1741,32148.0
2020-10-14 15:50:00,78.97,79.05,78.93,79.02,44583.0,62.1663,62.2292,62.1348,62.2056,44583.0
2020-10-14 15:55:00,79.01,79.04,78.82,78.92,207953.0,62.1978,62.2214,62.0482,62.1269,207953.0
2020-10-15 09:30:00,77.87,78.35,77.85,78.3,108802.0,61.3003,61.6782,61.2846,61.6388,108802.0
2020-10-15 09:35:00,78.29,78.47,78.24,78.36,29705.0,61.631,61.7727,61.5916,61.6861,29705.0
2020-10-15 09:40:00,78.3,78.47,78.29,78.34,18058.0,61.6388,61.7727,61.631,61.6703,18058.0
2020-10-15 09:45:00,78.34,78.61,78.33,78.6,28569.0,61.6703,61.8829,61.6625,61.875,28569.0
2020-10-15 09:50:00,78.58,78.6,78.36,78.52,27054.0,61.8593,61.875,61.6861,61.812,27054.0
2020-10-15 09:55:00,78.55,78.64,78.49,78.54,21475.0,61.8356,61.9065,61.7884,61.8278,21475.0
2020-10-15 10:00:00,78.54,78.81,78.5,78.81,27340.0,61.8278,62.0403,61.7963,62.0403,27340.0
2020-10-15 10:05:00,78.79,78.79,78.5,78.55,15953.0,62.0246,62.0246,61.7963,61.8356,15953.0
2020-10-15 10:10:00,78.53,78.7,78.46,78.7,13194.0,61.8199,61.9537,61.7648,61.9537,13194.0
2020-10-15 10:15:00,78.73,78.73,78.57,78.57,11868.0,61.9773,61.9773,61.8514,61.8514,11868.0
2020-10-15 10:20:00,78.53,78.62,78.48,78.59,20566.0,61.8199,61.8907,61.7805,61.8671,20566.0
2020-10-15 10:25:00,78.56,78.62,78.49,78.6,9925.0,61.8435,61.8907,61.7884,61.875,9925.0
2020-10-15 10:30:00,78.62,78.68,78.58,78.66,21336.0,61.8907,61.938,61.8593,61.9222,21336.0
2020-10-15 10:35:00,78.67,78.69,78.64,78.69,13431.0,61.9301,61.9458,61.9065,61.9458,13431.0
2020-10-15 10:40:00,78.69,78.69,78.58,78.62,15288.0,61.9458,61.9458,61.8593,61.8907,15288.0
2020-10-15 10:45:00,78.63,78.69,78.58,78.66,13469.0,61.8986,61.9458,61.8593,61.9222,13469.0
2020-10-15 10:50:00,78.62,78.67,78.58,78.6,20961.0,61.8907,61.9301,61.8593,61.875,20961.0
2020-10-15 10:55:00,78.6,78.64,78.58,78.59,25581.0,61.875,61.9065,61.8593,61.8671,25581.0
2020-10-15 11:00:00,78.59,78.65,78.51,78.54,20319.0,61.8671,61.9144,61.8041,61.8278,20319.0
2020-10-15 11:05:00,78.56,78.99,78.55,78.94,24285.0,61.8435,62.182,61.8356,62.1427,24285.0
2020-10-15 11:10:00,78.95,78.99,78.83,78.83,19834.0,62.1505,62.182,62.0561,62.0561,19834.0
2020-10-15 11:15:00,78.85,78.91,78.78,78.89,14906.0,62.0718,62.119,62.0167,62.1033,14906.0
2020-10-15 11:20:00,78.89,79.05,78.87,78.97,36425.0,62.1033,62.2292,62.0875,62.1663,36425.0
2020-10-15 11:25:00,79.0,79.01,78.67,78.72,20878.0,62.1899,62.1978,61.9301,61.9695,20878.0
2020-10-15 11:30:00,78.71,78.74,78.61,78.67,18455.0,61.9616,61.9852,61.8829,61.9301,18455.0
2020-10-15 11:35:00,78.67,78.68,78.45,78.51,18426.0,61.9301,61.938,61.7569,61.8041,18426.0
2020-10-15 11:40:00,78.49,78.58,78.36,78.41,21234.0,61.7884,61.8593,61.6861,61.7254,21234.0
2020-10-15 11:45:00,78.43,78.47,78.38,78.46,17236.0,61.7412,61.7727,61.7018,61.7648,17236.0
2020-10-15 11:50:00,78.46,78.65,78.42,78.65,16182.0,61.7648,61.9144,61.7333,61.9144,16182.0
2020-10-15 11:55:00,78.69,78.69,78.53,78.54,7707.0,61.9458,61.9458,61.8199,61.8278,7707.0
2020-10-15 12:00:00,78.52,78.59,78.49,78.59,12369.0,61.812,61.8671,61.7884,61.8671,12369.0
2020-10-15 12:05:00,78.63,78.67,78.61,78.66,12168.0,61.8986,61.9301,61.8829,61.9222,12168.0
2020-10-15 12:10:00,78.67,78.79,78.63,78.78,11122.0,61.9301,62.0246,61.8986,62.0167,11122.0
2020-10-15 12:15:00,78.79,78.82,78.68,78.74,10675.0,62.0246,62.0482,61.938,61.9852,10675.0
2020-10-15 12:20:00,78.75,78.8,78.7,78.8,11536.0,61.9931,62.0324,61.9537,62.0324,11536.0
2020-10-15 12:25:00,78.78,78.8,78.63,78.68,9386.0,62.0167,62.0324,61.8986,61.938,9386.0
2020-10-15 12:30:00,78.69,78.74,78.66,78.66,8731.0,61.9458,61.9852,61.9222,61.9222,8731.0
2020-10-15 12:35:00,78.67,78.74,78.63,78.73,10413.0,61.9301,61.9852,61.8986,61.9773,10413.0
2020-10-15 12:40:00,78.72,78.78,78.71,78.77,8900.0,61.9695,62.0167,61.9616,62.0088,8900.0
2020-10-15 12:45:00,78.75,78.78,78.66,78.74,10590.0,61.9931,62.0167,61.9222,61.9852,10590.0
2020-10-15 12:50:00,78.77,78.85,78.73,78.76,9984.0,62.0088,62.0718,61.9773,62.001,9984.0
2020-10-15 12:55:00,78.78,78.87,78.77,78.84,13949.0,62.0167,62.0875,62.0088,62.0639,13949.0
2020-10-15 13:00:00,78.86,78.9,78.85,78.88,7958.0,62.0797,62.1112,62.0718,62.0954,7958.0
2020-10-15 13:05:00,78.88,78.93,78.83,78.93,13442.0,62.0954,62.1348,62.0561,62.1348,13442.0
2020-10-15 13:10:00,78.93,79.09,78.93,79.09,18370.0,62.1348,62.2607,62.1348,62.2607,18370.0
2020-10-15 13:15:00,79.08,79.13,79.05,79.06,20391.0,62.2529,62.2922,62.2292,62.2371,20391.0
2020-10-15 13:20:00,79.06,79.17,79.06,79.07,24227.0,62.2371,62.3237,62.2371,62.245,24227.0
2020-10-15 13:25:00,79.08,79.2,79.07,79.16,18822.0,62.2529,62.3473,62.245,62.3158,18822.0
2020-10-15 13:30:00,79.17,79.21,79.13,79.13,15842.0,62.3237,62.3552,62.2922,62.2922,15842.0
2020-10-15 13:35:00,79.15,79.16,79.04,79.08,9837.0,62.308,62.3158,62.2214,62.2529,9837.0
2020-10-15 13:40:00,79.07,79.16,79.04,79.16,20782.0,62.245,62.3158,62.2214,62.3158,20782.0
2020-10-15 13:45:00,79.16,79.18,79.04,79.06,8623.0,62.3158,62.3316,62.2214,62.2371,8623.0
2020-10-15 13:50:00,79.06,79.1,79.03,79.1,12041.0,62.2371,62.2686,62.2135,62.2686,12041.0
2020-10-15 13:55:00,79.08,79.19,79.08,79.14,15830.0,62.2529,62.3395,62.2529,62.3001,15830.0
2020-10-15 14:00:00,79.16,79.3,79.15,79.28,13589.0,62.3158,62.426,62.308,62.4103,13589.0
2020-10-15 14:05:00,79.28,79.32,79.19,79.19,13417.0,62.4103,62.4418,62.3395,62.3395,13417.0
2020-10-15 14:10:00,79.2,79.28,79.17,79.28,11142.0,62.3473,62.4103,62.3237,62.4103,11142.0
2020-10-15 14:15:00,79.26,79.31,79.24,79.25,11811.0,62.3946,62.4339,62.3788,62.3867,11811.0
2020-10-15 14:20:00,79.27,79.27,79.15,79.16,11535.0,62.4024,62.4024,62.308,62.3158,11535.0
2020-10-15 14:25:00,79.13,79.18,79.13,79.14,12919.0,62.2922,62.3316,62.2922,62.3001,12919.0
2020-10-15 14:30:00,79.13,79.16,79.09,79.12,12251.0,62.2922,62.3158,62.2607,62.2843,12251.0
2020-10-15 14:35:00,79.14,79.16,79.04,79.06,11926.0,62.3001,62.3158,62.2214,62.2371,11926.0
2020-10-15 14:40:00,79.06,79.13,79.06,79.07,13678.0,62.2371,62.2922,62.2371,62.245,13678.0
2020-10-15 14:45:00,79.08,79.1,79.0,79.04,11681.0,62.2529,62.2686,62.1899,62.2214,11681.0
2020-10-15 14:50:00,79.04,79.1,79.01,79.04,13583.0,62.2214,62.2686,62.1978,62.2214,13583.0
2020-10-15 14:55:00,79.04,79.2,79.04,79.16,12732.0,62.2214,62.3473,62.2214,62.3158,12732.0
2020-10-15 15:00:00,79.16,79.23,79.15,79.19,11747.0,62.3158,62.3709,62.308,62.3395,11747.0
2020-10-15 15:05:00,79.18,79.26,79.14,79.22,49512.0,62.3316,62.3946,62.3001,62.3631,49512.0
2020-10-15 15:10:00,79.24,79.27,79.06,79.08,24139.0,62.3788,62.4024,62.2371,62.2529,24139.0
2020-10-15 15:15:00,79.08,79.13,79.02,79.09,18715.0,62.2529,62.2922,62.2056,62.2607,18715.0
2020-10-15 15:20:00,79.07,79.12,79.05,79.05,19459.0,62.245,62.2843,62.2292,62.2292,19459.0
2020-10-15 15:25:00,79.08,79.12,79.05,79.09,15291.0,62.2529,62.2843,62.2292,62.2607,15291.0
2020-10-15 15:30:00,79.11,79.21,79.09,79.19,27495.0,62.2765,62.3552,62.2607,62.3395,27495.0
2020-10-15 15:35:00,79.18,79.18,79.1,79.16,19346.0,62.3316,62.3316,62.2686,62.3158,19346.0
2020-10-15 15:40:00,79.16,79.25,79.15,79.21,30612.0,62.3158,62.3867,62.308,62.3552,30612.0
2020-10-15 15:45:00,79.2,79.22,79.11,79.15,34150.0,62.3473,62.3631,62.2765,62.308,34150.0
2020-10-15 15:50:00,79.14,79.24,79.13,79.2,44237.0,62.3001,62.3788,62.2922,62.3473,44237.0
2020-10-15 15:55:00,79.18,79.25,79.1,79.14,171516.0,62.3316,62.3867,62.2686,62.3001,171516.0
2020-10-16 09:30:00,79.35,79.6,79.26,79.37,419767.0,62.4654,62.6622,62.3946,62.4812,419767.0
2020-10-16 09:35:00,79.31,79.36,79.03,79.23,40874.0,62.4339,62.4733,62.2135,62.3709,40874.0
2020-10-16 09:40:00,79.23,79.39,79.19,79.31,26916.0,62.3709,62.4969,62.3395,62.4339,26916.0
2020-10-16 09:45:00,79.31,79.37,79.17,79.31,38299.0,62.4339,62.4812,62.3237,62.4339,38299.0
2020-10-16 09:50:00,79.28,79.34,79.17,79.28,17605.0,62.4103,62.4575,62.3237,62.4103,17605.0
2020-10-16 09:55:00,79.26,79.35,79.21,79.23,11934.0,62.3946,62.4654,62.3552,62.3709,11934.0
2020-10-16 10:00:00,79.23,79.46,79.21,79.37,27224.0,62.3709,62.552,62.3552,62.4812,27224.0
2020-10-16 10:05:00,79.37,79.5,79.32,79.47,29983.0,62.4812,62.5835,62.4418,62.5599,29983.0
2020-10-16 10:10:00,79.47,79.48,79.28,79.3,13400.0,62.5599,62.5677,62.4103,62.426,13400.0
2020-10-16 10:15:00,79.27,79.4,79.21,79.4,17667.0,62.4024,62.5048,62.3552,62.5048,17667.0
2020-10-16 10:20:00,79.4,79.47,79.3,79.42,13492.0,62.5048,62.5599,62.426,62.5205,13492.0
2020-10-16 10:25:00,79.41,79.6,79.4,79.6,18681.0,62.5126,62.6622,62.5048,62.6622,18681.0
2020-10-16 10:30:00,79.58,79.66,79.49,79.59,16773.0,62.6465,62.7094,62.5756,62.6543,16773.0
2020-10-16 10:35:00,79.61,79.78,79.53,79.53,14215.0,62.6701,62.8039,62.6071,62.6071,14215.0
2020-10-16 10:40:00,79.51,79.56,79.44,79.45,13206.0,62.5914,62.6307,62.5363,62.5441,13206.0
2020-10-16 10:45:00,79.51,79.64,79.41,79.64,23943.0,62.5914,62.6937,62.5126,62.6937,23943.0
2020-10-16 10:50:00,79.66,79.7,79.52,79.58,14171.0,62.7094,62.7409,62.5992,62.6465,14171.0
2020-10-16 10:55:00,79.59,79.66,79.52,79.56,17514.0,62.6543,62.7094,62.5992,62.6307,17514.0
2020-10-16 11:00:00,79.55,79.58,79.5,79.56,8718.0,62.6229,62.6465,62.5835,62.6307,8718.0
2020-10-16 11:05:00,79.58,79.68,79.54,79.65,11579.0,62.6465,62.7252,62.615,62.7016,11579.0
2020-10-16 11:10:00,79.65,79.71,79.6,79.7,12147.0,62.7016,62.7488,62.6622,62.7409,12147.0
2020-10-16 11:15:00,79.68,79.86,79.64,79.8,23753.0,62.7252,62.8669,62.6937,62.8197,23753.0
2020-10-16 11:20:00,79.82,79.87,79.74,79.78,16569.0,62.8354,62.8748,62.7724,62.8039,16569.0
2020-10-16 11:25:00,79.74,79.82,79.72,79.78,8549.0,62.7724,62.8354,62.7567,62.8039,8549.0
2020-10-16 11:30:00,79.8,79.81,79.76,79.76,10018.0,62.8197,62.8275,62.7882,62.7882,10018.0
2020-10-16 11:35:00,79.8,79.8,79.7,79.75,19734.0,62.8197,62.8197,62.7409,62.7803,19734.0
2020-10-16 11:40:00,79.76,79.78,79.67,79.67,20100.0,62.7882,62.8039,62.7173,62.7173,20100.0
2020-10-16 11:45:00,79.67,79.79,79.67,79.75,20001.0,62.7173,62.8118,62.7173,62.7803,20001.0
2020-10-16 11:50:00,79.75,79.77,79.63,79.65,8074.0,62.7803,62.796,62.6858,62.7016,8074.0
2020-10-16 11:55:00,79.65,79.69,79.52,79.55,9857.0,62.7016,62.7331,62.5992,62.6229,9857.0
2020-10-16 12:00:00,79.52,79.55,79.42,79.45,12071.0,62.5992,62.6229,62.5205,62.5441,12071.0
2020-10-16 12:05:00,79.44,79.46,79.36,79.43,7907.0,62.5363,62.552,62.4733,62.5284,7907.0
2020-10-16 12:10:00,79.44,79.45,79.36,79.41,9995.0,62.5363,62.5441,62.4733,62.5126,9995.0
2020-10-16 12:15:00,79.41,79.5,79.4,79.47,7827.0,62.5126,62.5835,62.5048,62.5599,7827.0
2020-10-16 12:20:00,79.44,79.44,79.33,79.34,7429.0,62.5363,62.5363,62.4497,62.4575,7429.0
2020-10-16 12:25:00,79.36,79.36,79.3,79.32,6107.0,62.4733,62.4733,62.426,62.4418,6107.0
2020-10-16 12:30:00,79.33,79.45,79.33,79.45,16229.0,62.4497,62.5441,62.4497,62.5441,16229.0
2020-10-16 12:35:00,79.44,79.56,79.44,79.56,16566.0,62.5363,62.6307,62.5363,62.6307,16566.0
2020-10-16 12:40:00,79.55,79.56,79.53,79.55,14188.0,62.6229,62.6307,62.6071,62.6229,14188.0
2020-10-16 12:45:00,79.53,79.58,79.53,79.54,12339.0,62.6071,62.6465,62.6071,62.615,12339.0
2020-10-16 12:50:00,79.56,79.6,79.52,79.58,14338.0,62.6307,62.6622,62.5992,62.6465,14338.0
2020-10-16 12:55:00,79.57,79.63,79.51,79.61,7934.0,62.6386,62.6858,62.5914,62.6701,7934.0
2020-10-16 13:00:00,79.58,79.58,79.44,79.46,21264.0,62.6465,62.6465,62.5363,62.552,21264.0
2020-10-16 13:05:00,79.47,79.47,79.3,79.32,11514.0,62.5599,62.5599,62.426,62.4418,11514.0
2020-10-16 13:10:00,79.34,79.37,79.3,79.32,9864.0,62.4575,62.4812,62.426,62.4418,9864.0
2020-10-16 13:15:00,79.32,79.36,79.31,79.34,16336.0,62.4418,62.4733,62.4339,62.4575,16336.0
2020-10-16 13:20:00,79.35,79.39,79.32,79.38,7288.0,62.4654,62.4969,62.4418,62.489,7288.0
2020-10-16 13:25:00,79.38,79.49,79.38,79.47,16601.0,62.489,62.5756,62.489,62.5599,16601.0
2020-10-16 13:30:00,79.48,79.56,79.45,79.55,12034.0,62.5677,62.6307,62.5441,62.6229,12034.0
2020-10-16 13:35:00,79.58,79.65,79.58,79.64,11661.0,62.6465,62.7016,62.6465,62.6937,11661.0
2020-10-16 13:40:00,79.64,79.67,79.58,79.6,11680.0,62.6937,62.7173,62.6465,62.6622,11680.0
2020-10-16 13:45:00,79.61,79.64,79.58,79.6,7272.0,62.6701,62.6937,62.6465,62.6622,7272.0
2020-10-16 13:50:00,79.6,79.62,79.56,79.58,15057.0,62.6622,62.678,62.6307,62.6465,15057.0
2020-10-16 13:55:00,79.57,79.57,79.43,79.44,11163.0,62.6386,62.6386,62.5284,62.5363,11163.0
2020-10-16 14:00:00,79.45,79.57,79.44,79.47,15293.0,62.5441,62.6386,62.5363,62.5599,15293.0
2020-10-16 14:05:00,79.49,79.59,79.47,79.57,14093.0,62.5756,62.6543,62.5599,62.6386,14093.0
2020-10-16 14:10:00,79.58,79.63,79.57,79.6,10370.0,62.6465,62.6858,62.6386,62.6622,10370.0
2020-10-16 14:15:00,79.59,79.64,79.57,79.59,11743.0,62.6543,62.6937,62.6386,62.6543,11743.0
2020-10-16 14:20:00,79.58,79.62,79.53,79.58,11621.0,62.6465,62.678,62.6071,62.6465,11621.0
2020-10-16 14:25:00,79.56,79.64,79.56,79.59,15904.0,62.6307,62.6937,62.6307,62.6543,15904.0
2020-10-16 14:30:00,79.6,79.65,79.58,79.63,13600.0,62.6622,62.7016,62.6465,62.6858,13600.0
2020-10-16 14:35:00,79.62,79.63,79.55,79.59,11473.0,62.678,62.6858,62.6229,62.6543,11473.0
2020-10-16 14:40:00,79.6,79.6,79.55,79.56,16009.0,62.6622,62.6622,62.6229,62.6307,16009.0
2020-10-16 14:45:00,79.58,79.59,79.46,79.5,13532.0,62.6465,62.6543,62.552,62.5835,13532.0
2020-10-16 14:50:00,79.5,79.61,79.48,79.6,19331.0,62.5835,62.6701,62.5677,62.6622,19331.0
2020-10-16 14:55:00,79.6,79.62,79.56,79.61,15925.0,62.6622,62.678,62.6307,62.6701,15925.0
2020-10-16 15:00:00,79.61,79.62,79.49,79.5,18961.0,62.6701,62.678,62.5756,62.5835,18961.0
2020-10-16 15:05:00,79.5,79.59,79.48,79.52,17556.0,62.5835,62.6543,62.5677,62.5992,17556.0
2020-10-16 15:10:00,79.51,79.55,79.49,79.49,20156.0,62.5914,62.6229,62.5756,62.5756,20156.0
2020-10-16 15:15:00,79.5,79.54,79.49,79.54,14417.0,62.5835,62.615,62.5756,62.615,14417.0
2020-10-16 15:20:00,79.53,79.55,79.49,79.51,24622.0,62.6071,62.6229,62.5756,62.5914,24622.0
2020-10-16 15:25:00,79.5,79.56,79.5,79.53,21672.0,62.5835,62.6307,62.5835,62.6071,21672.0
2020-10-16 15:30:00,79.52,79.55,79.46,79.52,25759.0,62.5992,62.6229,62.552,62.5992,25759.0
2020-10-16 15:35:00,79.52,79.56,79.48,79.52,27193.0,62.5992,62.6307,62.5677,62.5992,27193.0
2020-10-16 15:40:00,79.51,79.56,79.45,79.46,32969.0,62.5914,62.6307,62.5441,62.552,32969.0
2020-10-16 15:45:00,79.47,79.51,79.36,79.37,52474.0,62.5599,62.5914,62.4733,62.4812,52474.0
2020-10-16 15:50:00,79.35,79.43,79.3,79.38,55738.0,62.4654,62.5284,62.426,62.489,55738.0
2020-10-16 15:55:00,79.38,79.4,79.24,79.27,174655.0,62.489,62.5048,62.3788,62.4024,174655.0
2020-10-19 09:30:00,78.98,79.36,78.77,79.21,112811.0,62.1741,62.4733,62.0088,62.3552,112811.0
2020-10-19 09:35:00,79.17,79.2,78.88,79.08,52212.0,62.3237,62.3473,62.0954,62.2529,52212.0
2020-10-19 09:40:00,79.06,79.13,78.87,79.0,19327.0,62.2371,62.2922,62.0875,62.1899,19327.0
2020-10-19 09:45:00,79.02,79.15,78.97,79.0,20299.0,62.2056,62.308,62.1663,62.1899,20299.0
2020-10-19 09:50:00,78.98,79.16,78.91,79.12,31254.0,62.1741,62.3158,62.119,62.2843,31254.0
2020-10-19 09:55:00,79.12,79.16,78.8,78.82,77029.0,62.2843,62.3158,62.0324,62.0482,77029.0
2020-10-19 10:00:00,78.83,78.98,78.76,78.88,64078.0,62.0561,62.1741,62.001,62.0954,64078.0
2020-10-19 10:05:00,78.89,78.91,78.74,78.74,31479.0,62.1033,62.119,61.9852,61.9852,31479.0
2020-10-19 10:10:00,78.74,78.74,78.5,78.68,121588.0,61.9852,61.9852,61.7963,61.938,121588.0
2020-10-19 10:15:00,78.68,78.9,78.62,78.89,39820.0,61.938,62.1112,61.8907,62.1033,39820.0
2020-10-19 10:20:00,78.9,79.11,78.9,79.05,54420.0,62.1112,62.2765,62.1112,62.2292,54420.0
2020-10-19 10:25:00,79.06,79.14,79.02,79.08,15177.0,62.2371,62.3001,62.2056,62.2529,15177.0
2020-10-19 10:30:00,79.09,79.13,79.0,79.0,20615.0,62.2607,62.2922,62.1899,62.1899,20615.0
2020-10-19 10:35:00,79.01,79.02,78.94,78.98,20745.0,62.1978,62.2056,62.1427,62.1741,20745.0
2020-10-19 10:40:00,78.97,79.0,78.9,78.91,16954.0,62.1663,62.1899,62.1112,62.119,16954.0
2020-10-19 10:45:00,78.87,78.87,78.62,78.62,21522.0,62.0875,62.0875,61.8907,61.8907,21522.0
2020-10-19 10:50:00,78.64,78.64,78.5,78.63,32295.0,61.9065,61.9065,61.7963,61.8986,32295.0
2020-10-19 10:55:00,78.63,78.65,78.51,78.51,46810.0,61.8986,61.9144,61.8041,61.8041,46810.0
2020-10-19 11:00:00,78.51,78.64,78.49,78.56,14765.0,61.8041,61.9065,61.7884,61.8435,14765.0
2020-10-19 11:05:00,78.57,78.57,78.47,78.51,9662.0,61.8514,61.8514,61.7727,61.8041,9662.0
2020-10-19 11:10:00,78.53,78.57,78.5,78.5,10962.0,61.8199,61.8514,61.7963,61.7963,10962.0
2020-10-19 11:15:00,78.49,78.51,78.36,78.39,13770.0,61.7884,61.8041,61.6861,61.7097,13770.0
2020-10-19 11:20:00,78.39,78.45,78.13,78.15,18026.0,61.7097,61.7569,61.505,61.5208,18026.0
2020-10-19 11:25:00,78.14,78.21,78.06,78.12,27876.0,61.5129,61.568,61.4499,61.4971,27876.0
2020-10-19 11:30:00,78.16,78.17,77.98,78.1,25859.0,61.5286,61.5365,61.3869,61.4814,25859.0
2020-10-19 11:35:00,78.1,78.23,78.1,78.23,15803.0,61.4814,61.5837,61.4814,61.5837,15803.0
2020-10-19 11:40:00,78.21,78.38,78.2,78.28,22493.0,61.568,61.7018,61.5601,61.6231,22493.0
2020-10-19 11:45:00,78.29,78.39,78.24,78.32,15559.0,61.631,61.7097,61.5916,61.6546,15559.0
2020-10-19 11:50:00,78.34,78.48,78.33,78.47,13104.0,61.6703,61.7805,61.6625,61.7727,13104.0
2020-10-19 11:55:00,78.47,78.53,78.45,78.51,16442.0,61.7727,61.8199,61.7569,61.8041,16442.0
2020-10-19 12:00:00,78.53,78.57,78.45,78.53,16933.0,61.8199,61.8514,61.7569,61.8199,16933.0
2020-10-19 12:05:00,78.52,78.53,78.4,78.44,17277.0,61.812,61.8199,61.7176,61.749,17277.0
2020-10-19 12:10:00,78.44,78.46,78.39,78.44,19799.0,61.749,61.7648,61.7097,61.749,19799.0
2020-10-19 12:15:00,78.43,78.45,78.33,78.34,15999.0,61.7412,61.7569,61.6625,61.6703,15999.0
2020-10-19 12:20:00,78.36,78.44,78.34,78.41,16802.0,61.6861,61.749,61.6703,61.7254,16802.0
2020-10-19 12:25:00,78.41,78.48,78.37,78.4,21771.0,61.7254,61.7805,61.6939,61.7176,21771.0
2020-10-19 12:30:00,78.4,78.41,78.35,78.38,16314.0,61.7176,61.7254,61.6782,61.7018,16314.0
2020-10-19 12:35:00,78.39,78.42,78.27,78.38,25252.0,61.7097,61.7333,61.6152,61.7018,25252.0
2020-10-19 12:40:00,78.39,78.49,78.38,78.48,12384.0,61.7097,61.7884,61.7018,61.7805,12384.0
2020-10-19 12:45:00,78.48,78.51,78.44,78.46,14912.0,61.7805,61.8041,61.749,61.7648,14912.0
2020-10-19 12:50:00,78.46,78.51,78.44,78.44,10225.0,61.7648,61.8041,61.749,61.749,10225.0
2020-10-19 12:55:00,78.44,78.52,78.43,78.44,12973.0,61.749,61.812,61.7412,61.749,12973.0
2020-10-19 13:00:00,78.45,78.51,78.35,78.35,12258.0,61.7569,61.8041,61.6782,61.6782,12258.0
2020-10-19 13:05:00,78.35,78.38,78.33,78.36,5653.0,61.6782,61.7018,61.6625,61.6861,5653.0
2020-10-19 13:10:00,78.36,78.43,78.35,78.41,9437.0,61.6861,61.7412,61.6782,61.7254,9437.0
2020-10-19 13:15:00,78.42,78.42,78.36,78.37,6520.0,61.7333,61.7333,61.6861,61.6939,6520.0
2020-10-19 13:20:00,78.38,78.49,78.37,78.46,18321.0,61.7018,61.7884,61.6939,61.7648,18321.0
2020-10-19 13:25:00,78.45,78.47,78.4,78.44,14658.0,61.7569,61.7727,61.7176,61.749,14658.0
2020-10-19 13:30:00,78.45,78.48,78.32,78.32,14167.0,61.7569,61.7805,61.6546,61.6546,14167.0
2020-10-19 13:35:00,78.33,78.4,78.32,78.36,7059.0,61.6625,61.7176,61.6546,61.6861,7059.0
2020-10-19 13:40:00,78.39,78.41,78.36,78.38,7659.0,61.7097,61.7254,61.6861,61.7018,7659.0
2020-10-19 13:45:00,78.37,78.37,78.26,78.33,17378.0,61.6939,61.6939,61.6073,61.6625,17378.0
2020-10-19 13:50:00,78.29,78.38,78.26,78.27,9256.0,61.631,61.7018,61.6073,61.6152,9256.0
2020-10-19 13:55:00,78.27,78.31,78.23,78.26,9715.0,61.6152,61.6467,61.5837,61.6073,9715.0
2020-10-19 14:00:00,78.24,78.26,78.14,78.14,19230.0,61.5916,61.6073,61.5129,61.5129,19230.0
2020-10-19 14:05:00,78.16,78.23,78.11,78.2,15796.0,61.5286,61.5837,61.4893,61.5601,15796.0
2020-10-19 14:10:00,78.19,78.27,78.16,78.23,23541.0,61.5522,61.6152,61.5286,61.5837,23541.0
2020-10-19 14:15:00,78.2,78.39,78.2,78.35,16697.0,61.5601,61.7097,61.5601,61.6782,16697.0
2020-10-19 14:20:00,78.37,78.37,78.29,78.33,9249.0,61.6939,61.6939,61.631,61.6625,9249.0
2020-10-19 14:25:00,78.35,78.37,78.32,78.32,11932.0,61.6782,61.6939,61.6546,61.6546,11932.0
2020-10-19 14:30:00,78.31,78.32,78.11,78.16,18023.0,61.6467,61.6546,61.4893,61.5286,18023.0
2020-10-19 14:35:00,78.17,78.18,78.03,78.06,12791.0,61.5365,61.5444,61.4263,61.4499,12791.0
2020-10-19 14:40:00,78.06,78.06,77.96,77.96,16150.0,61.4499,61.4499,61.3712,61.3712,16150.0
2020-10-19 14:45:00,77.95,77.96,77.87,77.91,31507.0,61.3633,61.3712,61.3003,61.3318,31507.0
2020-10-19 14:50:00,77.91,77.96,77.82,77.95,21750.0,61.3318,61.3712,61.261,61.3633,21750.0
2020-10-19 14:55:00,77.92,78.01,77.8,77.84,22997.0,61.3397,61.4105,61.2452,61.2767,22997.0
2020-10-19 15:00:00,77.8,77.86,77.69,77.84,41044.0,61.2452,61.2925,61.1586,61.2767,41044.0
2020-10-19 15:05:00,77.83,77.92,77.8,77.87,36810.0,61.2688,61.3397,61.2452,61.3003,36810.0
2020-10-19 15:10:00,77.88,77.97,77.83,77.89,19904.0,61.3082,61.3791,61.2688,61.3161,19904.0
2020-10-19 15:15:00,77.9,77.9,77.73,77.78,29940.0,61.3239,61.3239,61.1901,61.2295,29940.0
2020-10-19 15:20:00,77.76,77.87,77.75,77.8,36160.0,61.2137,61.3003,61.2059,61.2452,36160.0
2020-10-19 15:25:00,77.8,77.94,77.8,77.94,40945.0,61.2452,61.3554,61.2452,61.3554,40945.0
2020-10-19 15:30:00,77.94,78.03,77.92,78.0,22660.0,61.3554,61.4263,61.3397,61.4027,22660.0
2020-10-19 15:35:00,77.99,78.06,77.94,78.01,43350.0,61.3948,61.4499,61.3554,61.4105,43350.0
2020-10-19 15:40:00,78.0,78.0,77.86,77.92,52456.0,61.4027,61.4027,61.2925,61.3397,52456.0
2020-10-19 15:45:00,77.93,78.0,77.88,77.99,45718.0,61.3476,61.4027,61.3082,61.3948,45718.0
2020-10-19 15:50:00,77.98,77.98,77.73,77.75,78471.0,61.3869,61.3869,61.1901,61.2059,78471.0
2020-10-19 15:55:00,77.76,78.04,77.74,77.96,187578.0,61.2137,61.4342,61.198,61.3712,187578.0
2020-10-20 09:30:00,77.75,77.85,76.85,77.01,159224.0,61.2059,61.2846,60.4974,60.6233,159224.0
2020-10-20 09:35:00,76.98,77.77,76.94,77.58,68018.0,60.5997,61.2216,60.5682,61.072,68018.0
2020-10-20 09:40:00,77.57,77.66,77.11,77.21,110823.0,61.0642,61.135,60.702,60.7808,110823.0
2020-10-20 09:45:00,77.15,77.19,76.67,77.13,109357.0,60.7335,60.765,60.3557,60.7178,109357.0
2020-10-20 09:50:00,77.14,77.21,76.84,77.1,50508.0,60.7257,60.7808,60.4895,60.6942,50508.0
2020-10-20 09:55:00,77.15,77.27,76.61,76.84,71278.0,60.7335,60.828,60.3084,60.4895,71278.0
2020-10-20 10:00:00,76.85,77.1,76.84,77.05,46083.0,60.4974,60.6942,60.4895,60.6548,46083.0
2020-10-20 10:05:00,77.01,77.09,76.85,76.93,27448.0,60.6233,60.6863,60.4974,60.5604,27448.0
2020-10-20 10:10:00,76.99,76.99,76.41,76.64,164177.0,60.6076,60.6076,60.151,60.3321,164177.0
2020-10-20 10:15:00,76.69,76.76,76.21,76.31,64809.0,60.3714,60.4265,59.9936,60.0723,64809.0
2020-10-20 10:20:00,76.33,76.42,76.19,76.29,56566.0,60.088,60.1589,59.9778,60.0565,56566.0
2020-10-20 10:25:00,76.26,76.29,75.94,76.02,172731.0,60.0329,60.0565,59.781,59.844,172731.0
2020-10-20 10:30:00,76.03,76.12,75.54,75.71,188136.0,59.8519,59.9227,59.4661,59.6,188136.0
2020-10-20 10:35:00,75.7,75.72,75.37,75.52,128623.0,59.5921,59.6078,59.3323,59.4504,128623.0
2020-10-20 10:40:00,75.52,75.79,75.42,75.78,114252.0,59.4504,59.6629,59.3717,59.6551,114252.0
2020-10-20 10:45:00,75.77,76.13,75.58,76.01,172151.0,59.6472,59.9306,59.4976,59.8361,172151.0
2020-10-20 10:50:00,75.99,76.24,75.8,76.17,246820.0,59.8204,60.0172,59.6708,59.9621,246820.0
2020-10-20 10:55:00,76.17,76.26,75.89,75.89,130207.0,59.9621,60.0329,59.7416,59.7416,130207.0
2020-10-20 11:00:00,75.93,75.94,75.0,75.25,249794.0,59.7731,59.781,59.041,59.2378,249794.0
2020-10-20 11:05:00,75.27,75.54,75.16,75.37,69576.0,59.2536,59.4661,59.167,59.3323,69576.0
2020-10-20 11:10:00,75.38,75.58,75.2,75.2,54665.0,59.3402,59.4976,59.1985,59.1985,54665.0
2020-10-20 11:15:00,75.24,75.38,75.17,75.33,32182.0,59.23,59.3402,59.1749,59.3008,32182.0
2020-10-20 11:20:00,75.34,75.35,75.1,75.19,48903.0,59.3087,59.3166,59.1198,59.1906,48903.0
2020-10-20 11:25:00,75.22,75.26,75.02,75.09,36728.0,59.2142,59.2457,59.0568,59.1119,36728.0
2020-10-20 11:30:00,75.1,75.34,75.01,75.23,61139.0,59.1198,59.3087,59.0489,59.2221,61139.0
2020-10-20 11:35:00,75.23,75.3,75.03,75.14,48861.0,59.2221,59.2772,59.0646,59.1512,48861.0
2020-10-20 11:40:00,75.14,75.16,75.01,75.06,40212.0,59.1512,59.167,59.0489,59.0883,40212.0
2020-10-20 11:45:00,75.06,75.17,74.91,75.1,137147.0,59.0883,59.1749,58.9702,59.1198,137147.0
2020-10-20 11:50:00,75.1,75.45,75.09,75.42,68927.0,59.1198,59.3953,59.1119,59.3717,68927.0
2020-10-20 11:55:00,75.44,75.49,75.18,75.19,44964.0,59.3874,59.4268,59.1827,59.1906,44964.0
2020-10-20 12:00:00,75.18,75.19,75.1,75.13,40379.0,59.1827,59.1906,59.1198,59.1434,40379.0
2020-10-20 12:05:00,75.13,75.15,75.01,75.01,26976.0,59.1434,59.1591,59.0489,59.0489,26976.0
2020-10-20 12:10:00,75.03,75.06,74.66,74.69,156061.0,59.0646,59.0883,58.7734,58.797,156061.0
2020-10-20 12:15:00,74.69,74.75,74.62,74.65,89581.0,58.797,58.8442,58.7419,58.7655,89581.0
2020-10-20 12:20:00,74.64,74.87,74.63,74.86,63211.0,58.7576,58.9387,58.7498,58.9308,63211.0
2020-10-20 12:25:00,74.85,75.02,74.85,74.9,76142.0,58.9229,59.0568,58.9229,58.9623,76142.0
2020-10-20 12:30:00,74.92,75.25,74.81,75.25,76197.0,58.9781,59.2378,58.8915,59.2378,76197.0
2020-10-20 12:35:00,75.26,75.31,75.14,75.2,54586.0,59.2457,59.2851,59.1512,59.1985,54586.0
2020-10-20 12:40:00,75.22,75.5,75.19,75.48,69888.0,59.2142,59.4346,59.1906,59.4189,69888.0
2020-10-20 12:45:00,75.48,75.51,75.15,75.15,159293.0,59.4189,59.4425,59.1591,59.1591,159293.0
2020-10-20 12:50:00,75.15,75.15,74.9,75.02,40994.0,59.1591,59.1591,58.9623,59.0568,40994.0
2020-10-20 12:55:00,75.03,75.05,74.89,75.0,41365.0,59.0646,59.0804,58.9544,59.041,41365.0
2020-10-20 13:00:00,75.01,75.08,74.91,74.91,50102.0,59.0489,59.104,58.9702,58.9702,50102.0
2020-10-20 13:05:00,74.87,74.99,74.84,74.86,53288.0,58.9387,59.0332,58.9151,58.9308,53288.0
2020-10-20 13:10:00,74.86,75.01,74.83,74.92,38139.0,58.9308,59.0489,58.9072,58.9781,38139.0
2020-10-20 13:15:00,74.91,74.95,74.84,74.92,51666.0,58.9702,59.0017,58.9151,58.9781,51666.0
2020-10-20 13:20:00,74.91,75.13,74.9,74.99,72586.0,58.9702,59.1434,58.9623,59.0332,72586.0
2020-10-20 13:25:00,75.0,75.21,75.0,75.14,34436.0,59.041,59.2063,59.041,59.1512,34436.0
2020-10-20 13:30:00,75.13,75.15,75.02,75.04,66034.0,59.1434,59.1591,59.0568,59.0725,66034.0
2020-10-20 13:35:00,75.05,75.07,74.85,74.88,51410.0,59.0804,59.0961,58.9229,58.9466,51410.0
2020-10-20 13:40:00,74.88,74.9,74.52,74.64,97204.0,58.9466,58.9623,58.6632,58.7576,97204.0
2020-10-20 13:45:00,74.65,74.72,74.52,74.61,54072.0,58.7655,58.8206,58.6632,58.734,54072.0
2020-10-20 13:50:00,74.63,74.67,74.59,74.62,37282.0,58.7498,58.7812,58.7183,58.7419,37282.0
2020-10-20 13:55:00,74.62,74.66,74.41,74.48,93776.0,58.7419,58.7734,58.5766,58.6317,93776.0
2020-10-20 14:00:00,74.5,74.52,74.33,74.52,126600.0,58.6474,58.6632,58.5136,58.6632,126600.0
2020-10-20 14:05:00,74.52,74.58,74.35,74.42,86239.0,58.6632,58.7104,58.5293,58.5844,86239.0
2020-10-20 14:10:00,74.4,74.46,74.35,74.42,52327.0,58.5687,58.6159,58.5293,58.5844,52327.0
2020-10-20 14:15:00,74.42,74.44,74.38,74.43,53662.0,58.5844,58.6002,58.553,58.5923,53662.0
2020-10-20 14:20:00,74.44,74.5,74.37,74.38,63387.0,58.6002,58.6474,58.5451,58.553,63387.0
2020-10-20 14:25:00,74.37,74.43,74.2,74.21,81163.0,58.5451,58.5923,58.4113,58.4191,81163.0
2020-10-20 14:30:00,74.21,74.24,74.1,74.2,70248.0,58.4191,58.4427,58.3325,58.4113,70248.0
2020-10-20 14:35:00,74.22,74.23,74.08,74.21,57803.0,58.427,58.4349,58.3168,58.4191,57803.0
2020-10-20 14:40:00,74.21,74.29,74.15,74.28,60498.0,58.4191,58.4821,58.3719,58.4742,60498.0
2020-10-20 14:45:00,74.28,74.38,74.2,74.23,42567.0,58.4742,58.553,58.4113,58.4349,42567.0
2020-10-20 14:50:00,74.23,74.24,74.11,74.15,49795.0,58.4349,58.4427,58.3404,58.3719,49795.0
2020-10-20 14:55:00,74.15,74.25,74.11,74.13,36605.0,58.3719,58.4506,58.3404,58.3562,36605.0
2020-10-20 15:00:00,74.13,74.16,74.01,74.03,84620.0,58.3562,58.3798,58.2617,58.2774,84620.0
2020-10-20 15:05:00,74.02,74.04,73.73,73.75,144754.0,58.2696,58.2853,58.0413,58.057,144754.0
2020-10-20 15:10:00,73.76,73.77,73.53,73.64,95944.0,58.0649,58.0728,57.8838,57.9704,95944.0
2020-10-20 15:15:00,73.63,73.67,73.38,73.45,126813.0,57.9625,57.994,57.7657,57.8208,126813.0
2020-10-20 15:20:00,73.45,73.61,73.42,73.57,137840.0,57.8208,57.9468,57.7972,57.9153,137840.0
2020-10-20 15:25:00,73.57,73.9,73.57,73.87,127229.0,57.9153,58.1751,57.9153,58.1515,127229.0
2020-10-20 15:30:00,73.86,73.9,73.56,73.56,100432.0,58.1436,58.1751,57.9074,57.9074,100432.0
2020-10-20 15:35:00,73.55,73.6,73.48,73.59,109154.0,57.8996,57.9389,57.8445,57.9311,109154.0
2020-10-20 15:40:00,73.59,74.0,73.59,73.81,167507.0,57.9311,58.2538,57.9311,58.1042,167507.0
2020-10-20 15:45:00,73.81,73.86,73.61,73.66,141807.0,58.1042,58.1436,57.9468,57.9862,141807.0
2020-10-20 15:50:00,73.65,73.72,73.58,73.69,176176.0,57.9783,58.0334,57.9232,58.0098,176176.0
2020-10-20 15:55:00,73.68,73.71,73.3,73.33,469264.0,58.0019,58.0255,57.7028,57.7264,469264.0
2020-10-21 09:30:00,73.93,74.32,73.68,74.25,294081.0,58.1987,58.5057,58.0019,58.4506,294081.0
2020-10-21 09:35:00,74.3,74.43,73.87,74.43,178692.0,58.49,58.5923,58.1515,58.5923,178692.0
2020-10-21 09:40:00,74.4,74.86,74.36,74.42,199777.0,58.5687,58.9308,58.5372,58.5844,199777.0
2020-10-21 09:45:00,74.42,74.87,74.42,74.78,101794.0,58.5844,58.9387,58.5844,58.8678,101794.0
2020-10-21 09:50:00,74.81,74.98,74.78,74.97,64951.0,58.8915,59.0253,58.8678,59.0174,64951.0
2020-10-21 09:55:00,74.98,75.21,74.91,74.98,356979.0,59.0253,59.2063,58.9702,59.0253,356979.0
2020-10-21 10:00:00,75.02,75.13,74.95,75.01,85943.0,59.0568,59.1434,59.0017,59.0489,85943.0
2020-10-21 10:05:00,75.02,75.12,74.97,75.04,77856.0,59.0568,59.1355,59.0174,59.0725,77856.0
2020-10-21 10:10:00,75.03,75.12,75.0,75.02,73760.0,59.0646,59.1355,59.041,59.0568,73760.0
2020-10-21 10:15:00,75.03,75.07,74.89,74.97,65519.0,59.0646,59.0961,58.9544,59.0174,65519.0
2020-10-21 10:20:00,74.95,75.05,74.91,75.04,181623.0,59.0017,59.0804,58.9702,59.0725,181623.0
2020-10-21 10:25:00,75.03,75.05,74.9,75.01,147295.0,59.0646,59.0804,58.9623,59.0489,147295.0
2020-10-21 10:30:00,75.02,75.03,74.68,74.68,44182.0,59.0568,59.0646,58.7891,58.7891,44182.0
2020-10-21 10:35:00,74.67,74.75,74.57,74.72,45542.0,58.7812,58.8442,58.7025,58.8206,45542.0
2020-10-21 10:40:00,74.73,74.75,74.67,74.7,26985.0,58.8285,58.8442,58.7812,58.8049,26985.0
2020-10-21 10:45:00,74.7,74.8,74.67,74.75,36227.0,58.8049,58.8836,58.7812,58.8442,36227.0
2020-10-21 10:50:00,74.77,74.77,74.67,74.67,31683.0,58.86,58.86,58.7812,58.7812,31683.0
2020-10-21 10:55:00,74.67,74.77,74.65,74.69,39299.0,58.7812,58.86,58.7655,58.797,39299.0
2020-10-21 11:00:00,74.69,74.74,74.63,74.65,46864.0,58.797,58.8364,58.7498,58.7655,46864.0
2020-10-21 11:05:00,74.65,74.75,74.65,74.7,29026.0,58.7655,58.8442,58.7655,58.8049,29026.0
2020-10-21 11:10:00,74.69,74.7,74.47,74.56,37496.0,58.797,58.8049,58.6238,58.6947,37496.0
2020-10-21 11:15:00,74.54,74.55,74.4,74.52,100440.0,58.6789,58.6868,58.5687,58.6632,100440.0
2020-10-21 11:20:00,74.5,74.51,74.41,74.45,39896.0,58.6474,58.6553,58.5766,58.6081,39896.0
2020-10-21 11:25:00,74.43,74.52,74.38,74.47,163705.0,58.5923,58.6632,58.553,58.6238,163705.0
2020-10-21 11:30:00,74.47,74.47,74.28,74.29,70652.0,58.6238,58.6238,58.4742,58.4821,70652.0
2020-10-21 11:35:00,74.28,74.4,74.26,74.4,42654.0,58.4742,58.5687,58.4585,58.5687,42654.0
2020-10-21 11:40:00,74.39,74.42,74.38,74.4,63918.0,58.5608,58.5844,58.553,58.5687,63918.0
2020-10-21 11:45:00,74.39,74.41,74.31,74.32,51960.0,58.5608,58.5766,58.4979,58.5057,51960.0
2020-10-21 11:50:00,74.34,74.36,74.29,74.32,35122.0,58.5215,58.5372,58.4821,58.5057,35122.0
2020-10-21 11:55:00,74.33,74.35,74.15,74.24,129113.0,58.5136,58.5293,58.3719,58.4427,129113.0
2020-10-21 12:00:00,74.24,74.26,74.17,74.17,126355.0,58.4427,58.4585,58.3876,58.3876,126355.0
2020-10-21 12:05:00,74.15,74.2,74.05,74.2,106266.0,58.3719,58.4113,58.2932,58.4113,106266.0
2020-10-21 12:10:00,74.2,74.2,73.92,73.98,107498.0,58.4113,58.4113,58.1908,58.2381,107498.0
2020-10-21 12:15:00,73.98,74.02,73.9,73.93,181288.0,58.2381,58.2696,58.1751,58.1987,181288.0
2020-10-21 12:20:00,73.94,74.34,73.94,74.15,143452.0,58.2066,58.5215,58.2066,58.3719,143452.0
2020-10-21 12:25:00,74.15,74.17,73.8,73.87,83177.0,58.3719,58.3876,58.0964,58.1515,83177.0
2020-10-21 12:30:00,73.87,73.97,73.78,73.9,55313.0,58.1515,58.2302,58.0806,58.1751,55313.0
2020-10-21 12:35:00,73.89,74.01,73.85,73.98,40132.0,58.1672,58.2617,58.1357,58.2381,40132.0
2020-10-21 12:40:00,73.95,74.01,73.92,73.98,38699.0,58.2145,58.2617,58.1908,58.2381,38699.0
2020-10-21 12:45:00,73.99,74.01,73.76,73.81,47028.0,58.2459,58.2617,58.0649,58.1042,47028.0
2020-10-21 12:50:00,73.81,73.97,73.79,73.9,31530.0,58.1042,58.2302,58.0885,58.1751,31530.0
2020-10-21 12:55:00,73.9,74.05,73.89,74.05,38583.0,58.1751,58.2932,58.1672,58.2932,38583.0
2020-10-21 13:00:00,74.05,74.15,73.99,74.15,27847.0,58.2932,58.3719,58.2459,58.3719,27847.0
2020-10-21 13:05:00,74.15,74.15,73.97,73.98,19964.0,58.3719,58.3719,58.2302,58.2381,19964.0
2020-10-21 13:10:00,73.98,74.0,73.93,73.95,24120.0,58.2381,58.2538,58.1987,58.2145,24120.0
2020-10-21 13:15:00,73.96,74.02,73.95,73.99,25311.0,58.2223,58.2696,58.2145,58.2459,25311.0
2020-10-21 13:20:00,73.98,73.99,73.93,73.96,18662.0,58.2381,58.2459,58.1987,58.2223,18662.0
2020-10-21 13:25:00,73.95,73.95,73.87,73.89,23232.0,58.2145,58.2145,58.1515,58.1672,23232.0
2020-10-21 13:30:00,73.9,73.92,73.87,73.88,21543.0,58.1751,58.1908,58.1515,58.1593,21543.0
2020-10-21 13:35:00,73.88,73.91,73.8,73.81,33533.0,58.1593,58.183,58.0964,58.1042,33533.0
2020-10-21 13:40:00,73.82,73.91,73.82,73.89,17650.0,58.1121,58.183,58.1121,58.1672,17650.0
2020-10-21 13:45:00,73.88,74.01,73.87,73.95,36029.0,58.1593,58.2617,58.1515,58.2145,36029.0
2020-10-21 13:50:00,73.96,74.0,73.86,73.95,47251.0,58.2223,58.2538,58.1436,58.2145,47251.0
2020-10-21 13:55:00,73.97,73.98,73.9,73.92,31611.0,58.2302,58.2381,58.1751,58.1908,31611.0
2020-10-21 14:00:00,73.95,74.02,73.9,73.96,34787.0,58.2145,58.2696,58.1751,58.2223,34787.0
2020-10-21 14:05:00,73.96,74.2,73.96,74.16,40608.0,58.2223,58.4113,58.2223,58.3798,40608.0
2020-10-21 14:10:00,74.18,74.22,74.12,74.18,41359.0,58.3955,58.427,58.3483,58.3955,41359.0
2020-10-21 14:15:00,74.18,74.2,74.09,74.09,29016.0,58.3955,58.4113,58.3247,58.3247,29016.0
2020-10-21 14:20:00,74.09,74.16,74.06,74.16,31966.0,58.3247,58.3798,58.301,58.3798,31966.0
2020-10-21 14:25:00,74.16,74.35,74.15,74.21,48403.0,58.3798,58.5293,58.3719,58.4191,48403.0
2020-10-21 14:30:00,74.21,74.22,74.15,74.17,31177.0,58.4191,58.427,58.3719,58.3876,31177.0
2020-10-21 14:35:00,74.16,74.19,74.11,74.15,36075.0,58.3798,58.4034,58.3404,58.3719,36075.0
2020-10-21 14:40:00,74.16,74.27,74.13,74.2,92846.0,58.3798,58.4664,58.3562,58.4113,92846.0
2020-10-21 14:45:00,74.2,74.2,74.09,74.1,27283.0,58.4113,58.4113,58.3247,58.3325,27283.0
2020-10-21 14:50:00,74.1,74.18,74.07,74.17,33518.0,58.3325,58.3955,58.3089,58.3876,33518.0
2020-10-21 14:55:00,74.17,74.28,74.15,74.25,49434.0,58.3876,58.4742,58.3719,58.4506,49434.0
2020-10-21 15:00:00,74.25,74.3,74.2,74.27,98718.0,58.4506,58.49,58.4113,58.4664,98718.0
2020-10-21 15:05:00,74.27,74.33,74.24,74.32,29399.0,58.4664,58.5136,58.4427,58.5057,29399.0
2020-10-21 15:10:00,74.32,74.33,74.26,74.3,45648.0,58.5057,58.5136,58.4585,58.49,45648.0
2020-10-21 15:15:00,74.3,74.3,74.13,74.15,59059.0,58.49,58.49,58.3562,58.3719,59059.0
2020-10-21 15:20:00,74.14,74.19,74.08,74.11,42039.0,58.364,58.4034,58.3168,58.3404,42039.0
2020-10-21 15:25:00,74.12,74.16,74.11,74.15,30240.0,58.3483,58.3798,58.3404,58.3719,30240.0
2020-10-21 15:30:00,74.15,74.24,74.12,74.17,89778.0,58.3719,58.4427,58.3483,58.3876,89778.0
2020-10-21 15:35:00,74.17,74.19,74.06,74.08,57598.0,58.3876,58.4034,58.301,58.3168,57598.0
2020-10-21 15:40:00,74.08,74.1,73.99,74.0,77379.0,58.3168,58.3325,58.2459,58.2538,77379.0
2020-10-21 15:45:00,73.99,74.02,73.92,73.98,97702.0,58.2459,58.2696,58.1908,58.2381,97702.0
2020-10-21 15:50:00,73.98,74.05,73.96,74.05,165061.0,58.2381,58.2932,58.2223,58.2932,165061.0
2020-10-21 15:55:00,74.05,74.08,73.82,73.82,308776.0,58.2932,58.3168,58.1121,58.1121,308776.0
2020-10-22 09:30:00,74.76,74.76,74.17,74.36,248733.0,58.8521,58.8521,58.3876,58.5372,248733.0
2020-10-22 09:35:00,74.38,74.56,74.25,74.56,100516.0,58.553,58.6947,58.4506,58.6947,100516.0
2020-10-22 09:40:00,74.53,74.69,74.5,74.54,120033.0,58.671,58.797,58.6474,58.6789,120033.0
2020-10-22 09:45:00,74.56,74.65,74.41,74.56,86726.0,58.6947,58.7655,58.5766,58.6947,86726.0
2020-10-22 09:50:00,74.55,74.62,74.33,74.49,73196.0,58.6868,58.7419,58.5136,58.6395,73196.0
2020-10-22 09:55:00,74.5,74.53,74.19,74.22,21020.0,58.6474,58.671,58.4034,58.427,21020.0
2020-10-22 10:00:00,74.24,74.41,74.03,74.34,79243.0,58.4427,58.5766,58.2774,58.5215,79243.0
2020-10-22 10:05:00,74.33,74.44,73.92,74.03,74465.0,58.5136,58.6002,58.1908,58.2774,74465.0
2020-10-22 10:10:00,74.03,74.16,73.93,73.94,138027.0,58.2774,58.3798,58.1987,58.2066,138027.0
2020-10-22 10:15:00,73.94,74.15,73.93,74.11,36309.0,58.2066,58.3719,58.1987,58.3404,36309.0
2020-10-22 10:20:00,74.12,74.13,73.99,74.01,61061.0,58.3483,58.3562,58.2459,58.2617,61061.0
2020-10-22 10:25:00,74.02,74.19,73.99,74.18,40195.0,58.2696,58.4034,58.2459,58.3955,40195.0
2020-10-22 10:30:00,74.2,74.23,74.08,74.17,29610.0,58.4113,58.4349,58.3168,58.3876,29610.0
2020-10-22 10:35:00,74.19,74.52,74.18,74.43,59260.0,58.4034,58.6632,58.3955,58.5923,59260.0
2020-10-22 10:40:00,74.42,74.6,74.38,74.55,57829.0,58.5844,58.7261,58.553,58.6868,57829.0
2020-10-22 10:45:00,74.58,74.75,74.52,74.73,38291.0,58.7104,58.8442,58.6632,58.8285,38291.0
2020-10-22 10:50:00,74.75,74.97,74.69,74.73,76000.0,58.8442,59.0174,58.797,58.8285,76000.0
2020-10-22 10:55:00,74.72,75.06,74.68,75.04,196003.0,58.8206,59.0883,58.7891,59.0725,196003.0
2020-10-22 11:00:00,75.05,75.08,74.95,74.96,62976.0,59.0804,59.104,59.0017,59.0095,62976.0
2020-10-22 11:05:00,74.95,75.03,74.9,74.93,34707.0,59.0017,59.0646,58.9623,58.9859,34707.0
2020-10-22 11:10:00,74.95,75.03,74.88,74.91,45622.0,59.0017,59.0646,58.9466,58.9702,45622.0
2020-10-22 11:15:00,74.91,74.96,74.82,74.87,44873.0,58.9702,59.0095,58.8993,58.9387,44873.0
2020-10-22 11:20:00,74.88,74.93,74.75,74.75,24920.0,58.9466,58.9859,58.8442,58.8442,24920.0
2020-10-22 11:25:00,74.74,74.74,74.6,74.69,29561.0,58.8364,58.8364,58.7261,58.797,29561.0
2020-10-22 11:30:00,74.69,74.76,74.57,74.68,31180.0,58.797,58.8521,58.7025,58.7891,31180.0
2020-10-22 11:35:00,74.69,74.69,74.39,74.41,23846.0,58.797,58.797,58.5608,58.5766,23846.0
2020-10-22 11:40:00,74.4,74.41,74.34,74.39,21425.0,58.5687,58.5766,58.5215,58.5608,21425.0
2020-10-22 11:45:00,74.39,74.44,74.33,74.34,22032.0,58.5608,58.6002,58.5136,58.5215,22032.0
2020-10-22 11:50:00,74.35,74.4,74.29,74.31,16123.0,58.5293,58.5687,58.4821,58.4979,16123.0
2020-10-22 11:55:00,74.32,74.35,74.27,74.31,14182.0,58.5057,58.5293,58.4664,58.4979,14182.0
2020-10-22 12:00:00,74.32,74.54,74.32,74.38,17448.0,58.5057,58.6789,58.5057,58.553,17448.0
2020-10-22 12:05:00,74.4,74.65,74.37,74.62,25123.0,58.5687,58.7655,58.5451,58.7419,25123.0
2020-10-22 12:10:00,74.62,74.64,74.57,74.58,23058.0,58.7419,58.7576,58.7025,58.7104,23058.0
2020-10-22 12:15:00,74.59,74.67,74.56,74.63,24458.0,58.7183,58.7812,58.6947,58.7498,24458.0
2020-10-22 12:20:00,74.62,74.62,74.57,74.57,22121.0,58.7419,58.7419,58.7025,58.7025,22121.0
2020-10-22 12:25:00,74.58,74.6,74.54,74.58,25456.0,58.7104,58.7261,58.6789,58.7104,25456.0
2020-10-22 12:30:00,74.59,74.59,74.47,74.5,18648.0,58.7183,58.7183,58.6238,58.6474,18648.0
2020-10-22 12:35:00,74.5,74.6,74.48,74.58,19404.0,58.6474,58.7261,58.6317,58.7104,19404.0
2020-10-22 12:40:00,74.58,74.6,74.55,74.59,34475.0,58.7104,58.7261,58.6868,58.7183,34475.0
2020-10-22 12:45:00,74.58,74.6,74.54,74.59,43004.0,58.7104,58.7261,58.6789,58.7183,43004.0
2020-10-22 12:50:00,74.59,74.6,74.51,74.52,30089.0,58.7183,58.7261,58.6553,58.6632,30089.0
2020-10-22 12:55:00,74.53,74.59,74.47,74.47,20049.0,58.671,58.7183,58.6238,58.6238,20049.0
2020-10-22 13:00:00,74.47,74.52,74.41,74.42,26090.0,58.6238,58.6632,58.5766,58.5844,26090.0
2020-10-22 13:05:00,74.42,74.42,74.23,74.32,43889.0,58.5844,58.5844,58.4349,58.5057,43889.0
2020-10-22 13:10:00,74.32,74.61,74.32,74.58,33731.0,58.5057,58.734,58.5057,58.7104,33731.0
2020-10-22 13:15:00,74.58,74.6,74.53,74.55,26268.0,58.7104,58.7261,58.671,58.6868,26268.0
2020-10-22 13:20:00,74.54,74.54,74.42,74.44,43919.0,58.6789,58.6789,58.5844,58.6002,43919.0
2020-10-22 13:25:00,74.43,74.46,74.35,74.39,27551.0,58.5923,58.6159,58.5293,58.5608,27551.0
2020-10-22 13:30:00,74.4,74.53,74.36,74.44,23692.0,58.5687,58.671,58.5372,58.6002,23692.0
2020-10-22 13:35:00,74.44,74.45,74.36,74.37,21802.0,58.6002,58.6081,58.5372,58.5451,21802.0
2020-10-22 13:40:00,74.38,74.38,74.3,74.35,26368.0,58.553,58.553,58.49,58.5293,26368.0
2020-10-22 13:45:00,74.35,74.37,74.29,74.34,15823.0,58.5293,58.5451,58.4821,58.5215,15823.0
2020-10-22 13:50:00,74.36,74.45,74.33,74.4,29952.0,58.5372,58.6081,58.5136,58.5687,29952.0
2020-10-22 13:55:00,74.4,74.42,74.37,74.42,12398.0,58.5687,58.5844,58.5451,58.5844,12398.0
2020-10-22 14:00:00,74.42,74.61,74.42,74.57,30534.0,58.5844,58.734,58.5844,58.7025,30534.0
2020-10-22 14:05:00,74.58,74.6,74.55,74.58,19425.0,58.7104,58.7261,58.6868,58.7104,19425.0
2020-10-22 14:10:00,74.58,74.6,74.56,74.56,33263.0,58.7104,58.7261,58.6947,58.6947,33263.0
2020-10-22 14:15:00,74.56,74.62,74.52,74.55,44883.0,58.6947,58.7419,58.6632,58.6868,44883.0
2020-10-22 14:20:00,74.54,74.61,74.54,74.58,24740.0,58.6789,58.734,58.6789,58.7104,24740.0
2020-10-22 14:25:00,74.59,74.6,74.53,74.58,17830.0,58.7183,58.7261,58.671,58.7104,17830.0
2020-10-22 14:30:00,74.57,74.59,74.54,74.57,20635.0,58.7025,58.7183,58.6789,58.7025,20635.0
2020-10-22 14:35:00,74.57,74.59,74.52,74.52,28160.0,58.7025,58.7183,58.6632,58.6632,28160.0
2020-10-22 14:40:00,74.51,74.54,74.47,74.49,33553.0,58.6553,58.6789,58.6238,58.6395,33553.0
2020-10-22 14:45:00,74.49,74.51,74.44,74.5,24421.0,58.6395,58.6553,58.6002,58.6474,24421.0
2020-10-22 14:50:00,74.51,74.57,74.5,74.56,19996.0,58.6553,58.7025,58.6474,58.6947,19996.0
2020-10-22 14:55:00,74.56,74.57,74.52,74.56,12086.0,58.6947,58.7025,58.6632,58.6947,12086.0
2020-10-22 15:00:00,74.56,74.57,74.5,74.5,14583.0,58.6947,58.7025,58.6474,58.6474,14583.0
2020-10-22 15:05:00,74.51,74.51,74.4,74.45,29481.0,58.6553,58.6553,58.5687,58.6081,29481.0
2020-10-22 15:10:00,74.44,74.54,74.44,74.53,15185.0,58.6002,58.6789,58.6002,58.671,15185.0
2020-10-22 15:15:00,74.53,74.57,74.52,74.57,21996.0,58.671,58.7025,58.6632,58.7025,21996.0
2020-10-22 15:20:00,74.58,74.6,74.55,74.56,26856.0,58.7104,58.7261,58.6868,58.6947,26856.0
2020-10-22 15:25:00,74.56,74.6,74.5,74.6,27158.0,58.6947,58.7261,58.6474,58.7261,27158.0
2020-10-22 15:30:00,74.59,74.6,74.55,74.57,37498.0,58.7183,58.7261,58.6868,58.7025,37498.0
2020-10-22 15:35:00,74.59,74.62,74.56,74.59,58794.0,58.7183,58.7419,58.6947,58.7183,58794.0
2020-10-22 15:40:00,74.59,74.84,74.57,74.84,48829.0,58.7183,58.9151,58.7025,58.9151,48829.0
2020-10-22 15:45:00,74.84,74.87,74.8,74.84,44096.0,58.9151,58.9387,58.8836,58.9151,44096.0
2020-10-22 15:50:00,74.85,74.95,74.81,74.93,102589.0,58.9229,59.0017,58.8915,58.9859,102589.0
2020-10-22 15:55:00,74.93,74.95,74.81,74.89,203619.0,58.9859,59.0017,58.8915,58.9544,203619.0
2020-10-23 09:30:00,75.26,75.37,75.01,75.05,139416.0,59.2457,59.3323,59.0489,59.0804,139416.0
2020-10-23 09:35:00,75.01,75.12,74.81,74.87,24696.0,59.0489,59.1355,58.8915,58.9387,24696.0
2020-10-23 09:40:00,74.84,74.91,74.74,74.74,16937.0,58.9151,58.9702,58.8364,58.8364,16937.0
2020-10-23 09:45:00,74.77,74.9,74.65,74.89,13759.0,58.86,58.9623,58.7655,58.9544,13759.0
2020-10-23 09:50:00,74.87,74.91,74.78,74.89,97368.0,58.9387,58.9702,58.8678,58.9544,97368.0
2020-10-23 09:55:00,74.89,74.94,74.83,74.91,76580.0,58.9544,58.9938,58.9072,58.9702,76580.0
2020-10-23 10:00:00,74.9,75.02,74.75,74.9,44171.0,58.9623,59.0568,58.8442,58.9623,44171.0
2020-10-23 10:05:00,74.9,75.05,74.79,74.84,29358.0,58.9623,59.0804,58.8757,58.9151,29358.0
2020-10-23 10:10:00,74.83,74.96,74.8,74.86,29803.0,58.9072,59.0095,58.8836,58.9308,29803.0
2020-10-23 10:15:00,74.86,74.87,74.54,74.54,25779.0,58.9308,58.9387,58.6789,58.6789,25779.0
2020-10-23 10:20:00,74.52,74.64,74.51,74.61,14168.0,58.6632,58.7576,58.6553,58.734,14168.0
2020-10-23 10:25:00,74.63,74.78,74.61,74.66,23388.0,58.7498,58.8678,58.734,58.7734,23388.0
2020-10-23 10:30:00,74.65,74.69,74.58,74.69,15067.0,58.7655,58.797,58.7104,58.797,15067.0
2020-10-23 10:35:00,74.66,74.74,74.63,74.74,29255.0,58.7734,58.8364,58.7498,58.8364,29255.0
2020-10-23 10:40:00,74.75,74.81,74.71,74.78,21635.0,58.8442,58.8915,58.8127,58.8678,21635.0
2020-10-23 10:45:00,74.78,74.78,74.64,74.65,16994.0,58.8678,58.8678,58.7576,58.7655,16994.0
2020-10-23 10:50:00,74.66,74.71,74.61,74.66,17194.0,58.7734,58.8127,58.734,58.7734,17194.0
2020-10-23 10:55:00,74.66,74.93,74.65,74.9,53633.0,58.7734,58.9859,58.7655,58.9623,53633.0
2020-10-23 11:00:00,74.9,74.91,74.83,74.85,31053.0,58.9623,58.9702,58.9072,58.9229,31053.0
2020-10-23 11:05:00,74.85,74.88,74.83,74.85,25175.0,58.9229,58.9466,58.9072,58.9229,25175.0
2020-10-23 11:10:00,74.86,74.9,74.79,74.83,33398.0,58.9308,58.9623,58.8757,58.9072,33398.0
2020-10-23 11:15:00,74.82,74.84,74.67,74.71,21686.0,58.8993,58.9151,58.7812,58.8127,21686.0
2020-10-23 11:20:00,74.71,74.8,74.59,74.78,26916.0,58.8127,58.8836,58.7183,58.8678,26916.0
2020-10-23 11:25:00,74.78,74.87,74.76,74.87,15772.0,58.8678,58.9387,58.8521,58.9387,15772.0
2020-10-23 11:30:00,74.87,74.94,74.84,74.9,26230.0,58.9387,58.9938,58.9151,58.9623,26230.0
2020-10-23 11:35:00,74.91,74.98,74.85,74.98,18475.0,58.9702,59.0253,58.9229,59.0253,18475.0
2020-10-23 11:40:00,74.96,74.96,74.85,74.88,24633.0,59.0095,59.0095,58.9229,58.9466,24633.0
2020-10-23 11:45:00,74.89,74.95,74.79,74.83,28688.0,58.9544,59.0017,58.8757,58.9072,28688.0
2020-10-23 11:50:00,74.83,74.85,74.79,74.84,9625.0,58.9072,58.9229,58.8757,58.9151,9625.0
2020-10-23 11:55:00,74.84,74.88,74.84,74.86,18716.0,58.9151,58.9466,58.9151,58.9308,18716.0
2020-10-23 12:00:00,74.87,74.87,74.82,74.83,15550.0,58.9387,58.9387,58.8993,58.9072,15550.0
2020-10-23 12:05:00,74.84,74.85,74.76,74.77,12174.0,58.9151,58.9229,58.8521,58.86,12174.0
2020-10-23 12:10:00,74.78,74.84,74.76,74.76,15239.0,58.8678,58.9151,58.8521,58.8521,15239.0
2020-10-23 12:15:00,74.77,74.81,74.68,74.76,74803.0,58.86,58.8915,58.7891,58.8521,74803.0
2020-10-23 12:20:00,74.76,74.76,74.64,74.72,12878.0,58.8521,58.8521,58.7576,58.8206,12878.0
2020-10-23 12:25:00,74.73,74.74,74.7,74.7,10273.0,58.8285,58.8364,58.8049,58.8049,10273.0
2020-10-23 12:30:00,74.7,74.72,74.64,74.72,11298.0,58.8049,58.8206,58.7576,58.8206,11298.0
2020-10-23 12:35:00,74.72,74.77,74.71,74.72,7109.0,58.8206,58.86,58.8127,58.8206,7109.0
2020-10-23 12:40:00,74.71,74.75,74.69,74.72,13884.0,58.8127,58.8442,58.797,58.8206,13884.0
2020-10-23 12:45:00,74.72,74.73,74.67,74.7,17177.0,58.8206,58.8285,58.7812,58.8049,17177.0
2020-10-23 12:50:00,74.7,74.74,74.67,74.69,15398.0,58.8049,58.8364,58.7812,58.797,15398.0
2020-10-23 12:55:00,74.7,74.72,74.61,74.65,13280.0,58.8049,58.8206,58.734,58.7655,13280.0
2020-10-23 13:00:00,74.65,74.8,74.65,74.79,30037.0,58.7655,58.8836,58.7655,58.8757,30037.0
2020-10-23 13:05:00,74.8,74.82,74.76,74.79,7848.0,58.8836,58.8993,58.8521,58.8757,7848.0
2020-10-23 13:10:00,74.8,74.81,74.75,74.77,9712.0,58.8836,58.8915,58.8442,58.86,9712.0
2020-10-23 13:15:00,74.77,74.81,74.76,74.79,16704.0,58.86,58.8915,58.8521,58.8757,16704.0
2020-10-23 13:20:00,74.78,74.82,74.78,74.8,25150.0,58.8678,58.8993,58.8678,58.8836,25150.0
2020-10-23 13:25:00,74.81,74.81,74.77,74.77,9667.0,58.8915,58.8915,58.86,58.86,9667.0
2020-10-23 13:30:00,74.77,74.8,74.75,74.76,16277.0,58.86,58.8836,58.8442,58.8521,16277.0
2020-10-23 13:35:00,74.77,74.8,74.73,74.75,13454.0,58.86,58.8836,58.8285,58.8442,13454.0
2020-10-23 13:40:00,74.75,74.75,74.69,74.72,10091.0,58.8442,58.8442,58.797,58.8206,10091.0
2020-10-23 13:45:00,74.73,74.75,74.68,74.74,19223.0,58.8285,58.8442,58.7891,58.8364,19223.0
2020-10-23 13:50:00,74.73,74.74,74.63,74.64,12389.0,58.8285,58.8364,58.7498,58.7576,12389.0
2020-10-23 13:55:00,74.64,74.67,74.62,74.67,11645.0,58.7576,58.7812,58.7419,58.7812,11645.0
2020-10-23 14:00:00,74.67,74.72,74.64,74.68,44051.0,58.7812,58.8206,58.7576,58.7891,44051.0
2020-10-23 14:05:00,74.7,74.73,74.64,74.67,19710.0,58.8049,58.8285,58.7576,58.7812,19710.0
2020-10-23 14:10:00,74.67,74.67,74.58,74.59,11594.0,58.7812,58.7812,58.7104,58.7183,11594.0
2020-10-23 14:15:00,74.59,74.68,74.57,74.64,18389.0,58.7183,58.7891,58.7025,58.7576,18389.0
2020-10-23 14:20:00,74.64,74.67,74.63,74.65,10257.0,58.7576,58.7812,58.7498,58.7655,10257.0
2020-10-23 14:25:00,74.65,74.69,74.64,74.69,17629.0,58.7655,58.797,58.7576,58.797,17629.0
2020-10-23 14:30:00,74.69,74.7,74.66,74.7,19766.0,58.797,58.8049,58.7734,58.8049,19766.0
2020-10-23 14:35:00,74.69,74.74,74.64,74.7,28351.0,58.797,58.8364,58.7576,58.8049,28351.0
2020-10-23 14:40:00,74.7,74.71,74.64,74.65,16147.0,58.8049,58.8127,58.7576,58.7655,16147.0
2020-10-23 14:45:00,74.65,74.7,74.61,74.69,21793.0,58.7655,58.8049,58.734,58.797,21793.0
2020-10-23 14:50:00,74.7,74.77,74.69,74.73,21977.0,58.8049,58.86,58.797,58.8285,21977.0
2020-10-23 14:55:00,74.74,74.82,74.73,74.78,25858.0,58.8364,58.8993,58.8285,58.8678,25858.0
2020-10-23 15:00:00,74.78,74.8,74.73,74.75,38027.0,58.8678,58.8836,58.8285,58.8442,38027.0
2020-10-23 15:05:00,74.75,74.76,74.72,74.73,19643.0,58.8442,58.8521,58.8206,58.8285,19643.0
2020-10-23 15:10:00,74.73,74.79,74.72,74.75,24293.0,58.8285,58.8757,58.8206,58.8442,24293.0
2020-10-23 15:15:00,74.75,74.77,74.67,74.71,28606.0,58.8442,58.86,58.7812,58.8127,28606.0
2020-10-23 15:20:00,74.71,74.77,74.71,74.72,20617.0,58.8127,58.86,58.8127,58.8206,20617.0
2020-10-23 15:25:00,74.72,74.77,74.71,74.74,34384.0,58.8206,58.86,58.8127,58.8364,34384.0
2020-10-23 15:30:00,74.75,74.77,74.71,74.73,68114.0,58.8442,58.86,58.8127,58.8285,68114.0
2020-10-23 15:35:00,74.72,74.73,74.57,74.62,67345.0,58.8206,58.8285,58.7025,58.7419,67345.0
2020-10-23 15:40:00,74.63,74.65,74.57,74.58,39935.0,58.7498,58.7655,58.7025,58.7104,39935.0
2020-10-23 15:45:00,74.57,74.6,74.51,74.53,82259.0,58.7025,58.7261,58.6553,58.671,82259.0
2020-10-23 15:50:00,74.53,74.54,74.47,74.53,140063.0,58.671,58.6789,58.6238,58.671,140063.0
2020-10-23 15:55:00,74.53,74.53,74.31,74.45,342495.0,58.671,58.671,58.4979,58.6081,342495.0
2020-10-26 09:30:00,73.86,73.92,73.63,73.78,91606.0,58.1436,58.1908,57.9625,58.0806,91606.0
2020-10-26 09:35:00,73.77,73.84,73.51,73.52,37268.0,58.0728,58.1279,57.8681,57.876,37268.0
2020-10-26 09:40:00,73.5,73.51,73.32,73.5,35474.0,57.8602,57.8681,57.7185,57.8602,35474.0
2020-10-26 09:45:00,73.49,73.53,73.3,73.37,36512.0,57.8523,57.8838,57.7028,57.7579,36512.0
2020-10-26 09:50:00,73.33,73.58,73.28,73.56,23090.0,57.7264,57.9232,57.687,57.9074,23090.0
2020-10-26 09:55:00,73.54,73.56,73.4,73.41,19117.0,57.8917,57.9074,57.7815,57.7894,19117.0
2020-10-26 10:00:00,73.41,73.59,73.31,73.54,28142.0,57.7894,57.9311,57.7106,57.8917,28142.0
2020-10-26 10:05:00,73.56,73.72,73.49,73.59,25444.0,57.9074,58.0334,57.8523,57.9311,25444.0
2020-10-26 10:10:00,73.6,73.68,73.6,73.66,13583.0,57.9389,58.0019,57.9389,57.9862,13583.0
2020-10-26 10:15:00,73.68,73.68,73.5,73.58,24802.0,58.0019,58.0019,57.8602,57.9232,24802.0
2020-10-26 10:20:00,73.58,73.64,73.5,73.52,21676.0,57.9232,57.9704,57.8602,57.876,21676.0
2020-10-26 10:25:00,73.55,73.65,73.48,73.48,31439.0,57.8996,57.9783,57.8445,57.8445,31439.0
2020-10-26 10:30:00,73.46,73.47,73.1,73.26,77358.0,57.8287,57.8366,57.5453,57.6713,77358.0
2020-10-26 10:35:00,73.25,73.28,73.15,73.18,26808.0,57.6634,57.687,57.5847,57.6083,26808.0
2020-10-26 10:40:00,73.18,73.23,73.07,73.16,42514.0,57.6083,57.6477,57.5217,57.5926,42514.0
2020-10-26 10:45:00,73.16,73.25,73.12,73.17,32432.0,57.5926,57.6634,57.5611,57.6004,32432.0
2020-10-26 10:50:00,73.18,73.25,73.11,73.25,26898.0,57.6083,57.6634,57.5532,57.6634,26898.0
2020-10-26 10:55:00,73.24,73.39,73.2,73.39,39663.0,57.6555,57.7736,57.624,57.7736,39663.0
2020-10-26 11:00:00,73.39,73.42,73.32,73.34,34627.0,57.7736,57.7972,57.7185,57.7343,34627.0
2020-10-26 11:05:00,73.33,73.36,73.19,73.25,19291.0,57.7264,57.75,57.6162,57.6634,19291.0
2020-10-26 11:10:00,73.27,73.45,73.26,73.44,22633.0,57.6791,57.8208,57.6713,57.813,22633.0
2020-10-26 11:15:00,73.45,73.45,73.19,73.2,42624.0,57.8208,57.8208,57.6162,57.624,42624.0
2020-10-26 11:20:00,73.2,73.34,73.12,73.29,47349.0,57.624,57.7343,57.5611,57.6949,47349.0
2020-10-26 11:25:00,73.28,73.41,73.27,73.38,45393.0,57.687,57.7894,57.6791,57.7657,45393.0
2020-10-26 11:30:00,73.41,73.42,73.25,73.25,30877.0,57.7894,57.7972,57.6634,57.6634,30877.0
2020-10-26 11:35:00,73.26,73.38,73.26,73.35,35169.0,57.6713,57.7657,57.6713,57.7421,35169.0
2020-10-26 11:40:00,73.34,73.48,73.32,73.47,32816.0,57.7343,57.8445,57.7185,57.8366,32816.0
2020-10-26 11:45:00,73.47,73.48,73.41,73.47,26971.0,57.8366,57.8445,57.7894,57.8366,26971.0
2020-10-26 11:50:00,73.46,73.51,73.35,73.36,40261.0,57.8287,57.8681,57.7421,57.75,40261.0
2020-10-26 11:55:00,73.35,73.36,73.19,73.22,33584.0,57.7421,57.75,57.6162,57.6398,33584.0
2020-10-26 12:00:00,73.2,73.31,73.19,73.22,26984.0,57.624,57.7106,57.6162,57.6398,26984.0
2020-10-26 12:05:00,73.2,73.22,73.16,73.19,52428.0,57.624,57.6398,57.5926,57.6162,52428.0
2020-10-26 12:10:00,73.18,73.2,73.15,73.18,32993.0,57.6083,57.624,57.5847,57.6083,32993.0
2020-10-26 12:15:00,73.17,73.25,73.12,73.12,51736.0,57.6004,57.6634,57.5611,57.5611,51736.0
2020-10-26 12:20:00,73.13,73.14,73.03,73.06,48752.0,57.5689,57.5768,57.4902,57.5138,48752.0
2020-10-26 12:25:00,73.06,73.09,73.02,73.04,25274.0,57.5138,57.5375,57.4823,57.4981,25274.0
2020-10-26 12:30:00,73.03,73.04,72.85,72.92,109401.0,57.4902,57.4981,57.3485,57.4036,109401.0
2020-10-26 12:35:00,72.92,73.01,72.86,72.99,38891.0,57.4036,57.4745,57.3564,57.4587,38891.0
2020-10-26 12:40:00,72.99,73.01,72.9,72.97,36299.0,57.4587,57.4745,57.3879,57.443,36299.0
2020-10-26 12:45:00,72.96,73.03,72.94,73.01,33123.0,57.4351,57.4902,57.4194,57.4745,33123.0
2020-10-26 12:50:00,73.01,73.19,73.01,73.16,39666.0,57.4745,57.6162,57.4745,57.5926,39666.0
2020-10-26 12:55:00,73.14,73.16,73.09,73.09,28686.0,57.5768,57.5926,57.5375,57.5375,28686.0
2020-10-26 13:00:00,73.09,73.31,73.09,73.31,15689.0,57.5375,57.7106,57.5375,57.7106,15689.0
2020-10-26 13:05:00,73.31,73.4,73.25,73.39,34219.0,57.7106,57.7815,57.6634,57.7736,34219.0
2020-10-26 13:10:00,73.39,73.43,73.3,73.34,35557.0,57.7736,57.8051,57.7028,57.7343,35557.0
2020-10-26 13:15:00,73.34,73.37,73.14,73.15,21375.0,57.7343,57.7579,57.5768,57.5847,21375.0
2020-10-26 13:20:00,73.16,73.16,72.98,73.0,26469.0,57.5926,57.5926,57.4509,57.4666,26469.0
2020-10-26 13:25:00,73.0,73.06,72.98,72.99,25805.0,57.4666,57.5138,57.4509,57.4587,25805.0
2020-10-26 13:30:00,73.0,73.01,72.82,72.85,25504.0,57.4666,57.4745,57.3249,57.3485,25504.0
2020-10-26 13:35:00,72.83,73.08,72.81,73.05,37598.0,57.3328,57.5296,57.317,57.506,37598.0
2020-10-26 13:40:00,73.04,73.06,72.96,73.03,20841.0,57.4981,57.5138,57.4351,57.4902,20841.0
2020-10-26 13:45:00,73.06,73.09,73.0,73.04,18971.0,57.5138,57.5375,57.4666,57.4981,18971.0
2020-10-26 13:50:00,73.03,73.08,73.03,73.05,18956.0,57.4902,57.5296,57.4902,57.506,18956.0
2020-10-26 13:55:00,73.06,73.12,73.02,73.12,22957.0,57.5138,57.5611,57.4823,57.5611,22957.0
2020-10-26 14:00:00,73.14,73.14,73.03,73.13,25673.0,57.5768,57.5768,57.4902,57.5689,25673.0
2020-10-26 14:05:00,73.13,73.33,73.12,73.3,34164.0,57.5689,57.7264,57.5611,57.7028,34164.0
2020-10-26 14:10:00,73.3,73.34,73.21,73.25,25461.0,57.7028,57.7343,57.6319,57.6634,25461.0
2020-10-26 14:15:00,73.27,73.35,73.21,73.29,43881.0,57.6791,57.7421,57.6319,57.6949,43881.0
2020-10-26 14:20:00,73.28,73.31,73.22,73.27,19835.0,57.687,57.7106,57.6398,57.6791,19835.0
2020-10-26 14:25:00,73.28,73.45,73.24,73.44,32256.0,57.687,57.8208,57.6555,57.813,32256.0
2020-10-26 14:30:00,73.44,73.46,73.38,73.41,16018.0,57.813,57.8287,57.7657,57.7894,16018.0
2020-10-26 14:35:00,73.4,73.41,73.29,73.3,25026.0,57.7815,57.7894,57.6949,57.7028,25026.0
2020-10-26 14:40:00,73.3,73.4,73.27,73.38,29952.0,57.7028,57.7815,57.6791,57.7657,29952.0
2020-10-26 14:45:00,73.38,73.48,73.32,73.43,30673.0,57.7657,57.8445,57.7185,57.8051,30673.0
2020-10-26 14:50:00,73.44,73.55,73.44,73.52,26895.0,57.813,57.8996,57.813,57.876,26895.0
2020-10-26 14:55:00,73.51,73.65,73.51,73.53,20223.0,57.8681,57.9783,57.8681,57.8838,20223.0
2020-10-26 15:00:00,73.55,73.56,73.43,73.44,13903.0,57.8996,57.9074,57.8051,57.813,13903.0
2020-10-26 15:05:00,73.44,73.46,73.38,73.4,13725.0,57.813,57.8287,57.7657,57.7815,13725.0
2020-10-26 15:10:00,73.41,73.45,73.3,73.33,15135.0,57.7894,57.8208,57.7028,57.7264,15135.0
2020-10-26 15:15:00,73.32,73.37,73.3,73.33,27742.0,57.7185,57.7579,57.7028,57.7264,27742.0
2020-10-26 15:20:00,73.32,73.4,73.3,73.32,48984.0,57.7185,57.7815,57.7028,57.7185,48984.0
2020-10-26 15:25:00,73.32,73.4,73.29,73.32,28807.0,57.7185,57.7815,57.6949,57.7185,28807.0
2020-10-26 15:30:00,73.33,73.47,73.29,73.38,74369.0,57.7264,57.8366,57.6949,57.7657,74369.0
2020-10-26 15:35:00,73.38,73.42,73.26,73.33,53038.0,57.7657,57.7972,57.6713,57.7264,53038.0
2020-10-26 15:40:00,73.33,73.35,73.27,73.3,48521.0,57.7264,57.7421,57.6791,57.7028,48521.0
2020-10-26 15:45:00,73.29,73.31,73.16,73.17,42181.0,57.6949,57.7106,57.5926,57.6004,42181.0
2020-10-26 15:50:00,73.16,73.43,73.13,73.43,60400.0,57.5926,57.8051,57.5689,57.8051,60400.0
2020-10-26 15:55:00,73.43,73.7,73.43,73.7,169408.0,57.8051,58.0177,57.8051,58.0177,169408.0
2020-10-27 09:30:00,73.35,73.53,73.16,73.43,83839.0,57.7421,57.8838,57.5926,57.8051,83839.0
2020-10-27 09:35:00,73.39,73.4,73.08,73.08,32954.0,57.7736,57.7815,57.5296,57.5296,32954.0
2020-10-27 09:40:00,73.08,73.08,72.7,72.73,67244.0,57.5296,57.5296,57.2304,57.2541,67244.0
2020-10-27 09:45:00,72.74,72.79,72.41,72.48,62066.0,57.2619,57.3013,57.0021,57.0573,62066.0
2020-10-27 09:50:00,72.45,72.69,72.33,72.61,76103.0,57.0336,57.2226,56.9392,57.1596,76103.0
2020-10-27 09:55:00,72.6,72.67,72.55,72.64,49796.0,57.1517,57.2068,57.1124,57.1832,49796.0
2020-10-27 10:00:00,72.63,72.76,72.55,72.72,29816.0,57.1753,57.2777,57.1124,57.2462,29816.0
2020-10-27 10:05:00,72.72,72.82,72.66,72.69,40806.0,57.2462,57.3249,57.1989,57.2226,40806.0
2020-10-27 10:10:00,72.68,72.71,72.53,72.57,90993.0,57.2147,57.2383,57.0966,57.1281,90993.0
2020-10-27 10:15:00,72.58,72.59,72.36,72.36,78413.0,57.136,57.1438,56.9628,56.9628,78413.0
2020-10-27 10:20:00,72.36,72.38,72.02,72.09,104234.0,56.9628,56.9785,56.6951,56.7502,104234.0
2020-10-27 10:25:00,72.09,72.3,72.07,72.29,45743.0,56.7502,56.9156,56.7345,56.9077,45743.0
2020-10-27 10:30:00,72.29,72.3,72.19,72.29,54060.0,56.9077,56.9156,56.829,56.9077,54060.0
2020-10-27 10:35:00,72.29,72.47,72.27,72.42,39732.0,56.9077,57.0494,56.8919,57.01,39732.0
2020-10-27 10:40:00,72.39,72.4,72.26,72.28,43681.0,56.9864,56.9943,56.8841,56.8998,43681.0
2020-10-27 10:45:00,72.28,72.32,72.24,72.28,47170.0,56.8998,56.9313,56.8683,56.8998,47170.0
2020-10-27 10:50:00,72.28,72.28,72.12,72.17,42247.0,56.8998,56.8998,56.7739,56.8132,42247.0
2020-10-27 10:55:00,72.17,72.18,72.01,72.01,40371.0,56.8132,56.8211,56.6873,56.6873,40371.0
2020-10-27 11:00:00,72.02,72.03,71.87,71.93,100411.0,56.6951,56.703,56.577,56.6243,100411.0
2020-10-27 11:05:00,71.92,72.04,71.89,72.02,20373.0,56.6164,56.7109,56.5928,56.6951,20373.0
2020-10-27 11:10:00,72.01,72.02,71.96,71.98,20715.0,56.6873,56.6951,56.6479,56.6636,20715.0
2020-10-27 11:15:00,71.99,72.03,71.89,71.91,27747.0,56.6715,56.703,56.5928,56.6085,27747.0
2020-10-27 11:20:00,71.91,71.92,71.73,71.84,43329.0,56.6085,56.6164,56.4668,56.5534,43329.0
2020-10-27 11:25:00,71.83,71.91,71.81,71.81,30787.0,56.5456,56.6085,56.5298,56.5298,30787.0
2020-10-27 11:30:00,71.81,71.94,71.78,71.93,37378.0,56.5298,56.6322,56.5062,56.6243,37378.0
2020-10-27 11:35:00,71.95,72.1,71.91,72.1,51085.0,56.64,56.7581,56.6085,56.7581,51085.0
2020-10-27 11:40:00,72.1,72.16,72.08,72.14,45499.0,56.7581,56.8053,56.7424,56.7896,45499.0
2020-10-27 11:45:00,72.15,72.2,72.09,72.13,32430.0,56.7975,56.8368,56.7502,56.7817,32430.0
2020-10-27 11:50:00,72.12,72.16,72.08,72.14,23645.0,56.7739,56.8053,56.7424,56.7896,23645.0
2020-10-27 11:55:00,72.14,72.24,72.11,72.17,29096.0,56.7896,56.8683,56.766,56.8132,29096.0
2020-10-27 12:00:00,72.17,72.21,72.07,72.18,24044.0,56.8132,56.8447,56.7345,56.8211,24044.0
2020-10-27 12:05:00,72.19,72.24,72.13,72.15,18797.0,56.829,56.8683,56.7817,56.7975,18797.0
2020-10-27 12:10:00,72.15,72.22,72.12,72.18,45330.0,56.7975,56.8526,56.7739,56.8211,45330.0
2020-10-27 12:15:00,72.18,72.21,72.13,72.2,35656.0,56.8211,56.8447,56.7817,56.8368,35656.0
2020-10-27 12:20:00,72.2,72.37,72.19,72.31,28848.0,56.8368,56.9707,56.829,56.9234,28848.0
2020-10-27 12:25:00,72.31,72.31,72.18,72.19,21850.0,56.9234,56.9234,56.8211,56.829,21850.0
2020-10-27 12:30:00,72.2,72.23,72.03,72.03,30361.0,56.8368,56.8604,56.703,56.703,30361.0
2020-10-27 12:35:00,72.03,72.08,72.03,72.05,19977.0,56.703,56.7424,56.703,56.7187,19977.0
2020-10-27 12:40:00,72.05,72.05,71.93,71.96,41792.0,56.7187,56.7187,56.6243,56.6479,41792.0
2020-10-27 12:45:00,71.96,71.96,71.87,71.88,42951.0,56.6479,56.6479,56.577,56.5849,42951.0
2020-10-27 12:50:00,71.88,71.9,71.74,71.81,31309.0,56.5849,56.6007,56.4747,56.5298,31309.0
2020-10-27 12:55:00,71.81,71.88,71.76,71.88,28684.0,56.5298,56.5849,56.4905,56.5849,28684.0
2020-10-27 13:00:00,71.89,71.89,71.8,71.86,25157.0,56.5928,56.5928,56.5219,56.5692,25157.0
2020-10-27 13:05:00,71.87,71.89,71.78,71.81,21281.0,56.577,56.5928,56.5062,56.5298,21281.0
2020-10-27 13:10:00,71.82,71.85,71.78,71.79,28297.0,56.5377,56.5613,56.5062,56.5141,28297.0
2020-10-27 13:15:00,71.8,71.88,71.8,71.83,28600.0,56.5219,56.5849,56.5219,56.5456,28600.0
2020-10-27 13:20:00,71.83,71.9,71.76,71.9,51894.0,56.5456,56.6007,56.4905,56.6007,51894.0
2020-10-27 13:25:00,71.9,71.98,71.88,71.96,42331.0,56.6007,56.6636,56.5849,56.6479,42331.0
2020-10-27 13:30:00,71.97,71.99,71.88,71.9,44748.0,56.6558,56.6715,56.5849,56.6007,44748.0
2020-10-27 13:35:00,71.9,71.9,71.81,71.84,25570.0,56.6007,56.6007,56.5298,56.5534,25570.0
2020-10-27 13:40:00,71.84,71.9,71.84,71.84,22478.0,56.5534,56.6007,56.5534,56.5534,22478.0
2020-10-27 13:45:00,71.84,71.84,71.78,71.81,31501.0,56.5534,56.5534,56.5062,56.5298,31501.0
2020-10-27 13:50:00,71.81,71.83,71.78,71.83,27098.0,56.5298,56.5456,56.5062,56.5456,27098.0
2020-10-27 13:55:00,71.83,71.84,71.79,71.82,18985.0,56.5456,56.5534,56.5141,56.5377,18985.0
2020-10-27 14:00:00,71.81,71.84,71.78,71.78,23822.0,56.5298,56.5534,56.5062,56.5062,23822.0
2020-10-27 14:05:00,71.78,71.8,71.71,71.72,49477.0,56.5062,56.5219,56.4511,56.459,49477.0
2020-10-27 14:10:00,71.72,71.79,71.67,71.72,55624.0,56.459,56.5141,56.4196,56.459,55624.0
2020-10-27 14:15:00,71.72,71.75,71.58,71.58,33348.0,56.459,56.4826,56.3488,56.3488,33348.0
2020-10-27 14:20:00,71.58,71.63,71.56,71.62,27758.0,56.3488,56.3881,56.333,56.3802,27758.0
2020-10-27 14:25:00,71.62,71.64,71.57,71.59,20622.0,56.3802,56.396,56.3409,56.3566,20622.0
2020-10-27 14:30:00,71.59,71.67,71.59,71.66,30530.0,56.3566,56.4196,56.3566,56.4117,30530.0
2020-10-27 14:35:00,71.65,71.65,71.6,71.65,17889.0,56.4039,56.4039,56.3645,56.4039,17889.0
2020-10-27 14:40:00,71.65,71.67,71.58,71.6,51318.0,56.4039,56.4196,56.3488,56.3645,51318.0
2020-10-27 14:45:00,71.61,71.65,71.53,71.59,45820.0,56.3724,56.4039,56.3094,56.3566,45820.0
2020-10-27 14:50:00,71.59,71.59,71.52,71.53,29089.0,56.3566,56.3566,56.3015,56.3094,29089.0
2020-10-27 14:55:00,71.53,71.53,71.37,71.51,70387.0,56.3094,56.3094,56.1834,56.2937,70387.0
2020-10-27 15:00:00,71.51,71.58,71.48,71.53,52788.0,56.2937,56.3488,56.27,56.3094,52788.0
2020-10-27 15:05:00,71.54,71.64,71.52,71.53,62161.0,56.3173,56.396,56.3015,56.3094,62161.0
2020-10-27 15:10:00,71.53,71.58,71.51,71.52,39897.0,56.3094,56.3488,56.2937,56.3015,39897.0
2020-10-27 15:15:00,71.52,71.52,71.46,71.5,48517.0,56.3015,56.3015,56.2543,56.2858,48517.0
2020-10-27 15:20:00,71.51,71.63,71.5,71.59,44490.0,56.2937,56.3881,56.2858,56.3566,44490.0
2020-10-27 15:25:00,71.59,71.63,71.53,71.58,37427.0,56.3566,56.3881,56.3094,56.3488,37427.0
2020-10-27 15:30:00,71.58,71.61,71.41,71.45,71293.0,56.3488,56.3724,56.2149,56.2464,71293.0
2020-10-27 15:35:00,71.46,71.48,71.35,71.37,67682.0,56.2543,56.27,56.1677,56.1834,67682.0
2020-10-27 15:40:00,71.38,71.43,71.31,71.35,61969.0,56.1913,56.2307,56.1362,56.1677,61969.0
2020-10-27 15:45:00,71.34,71.42,71.3,71.39,89412.0,56.1598,56.2228,56.1283,56.1992,89412.0
2020-10-27 15:50:00,71.38,71.46,71.3,71.44,131934.0,56.1913,56.2543,56.1283,56.2385,131934.0
2020-10-27 15:55:00,71.45,71.45,71.19,71.32,348152.0,56.2464,56.2464,56.0417,56.1441,348152.0
2020-10-28 09:30:00,70.04,70.73,70.0,70.65,215141.0,55.1364,55.6796,55.105,55.6166,215141.0
2020-10-28 09:35:00,70.67,70.95,70.59,70.72,31268.0,55.6324,55.8528,55.5694,55.6718,31268.0
2020-10-28 09:40:00,70.74,71.04,70.69,71.03,26918.0,55.6875,55.9237,55.6481,55.9158,26918.0
2020-10-28 09:45:00,70.99,71.12,70.65,70.68,37112.0,55.8843,55.9866,55.6166,55.6403,37112.0
2020-10-28 09:50:00,70.66,71.07,70.64,71.03,39750.0,55.6245,55.9473,55.6088,55.9158,39750.0
2020-10-28 09:55:00,71.04,71.04,70.58,70.62,25797.0,55.9237,55.9237,55.5615,55.593,25797.0
2020-10-28 10:00:00,70.62,70.64,70.43,70.45,39196.0,55.593,55.6088,55.4435,55.4592,39196.0
2020-10-28 10:05:00,70.45,70.5,70.37,70.43,38311.0,55.4592,55.4986,55.3962,55.4435,38311.0
2020-10-28 10:10:00,70.4,70.46,70.34,70.35,22386.0,55.4198,55.4671,55.3726,55.3805,22386.0
2020-10-28 10:15:00,70.37,70.43,70.13,70.13,39206.0,55.3962,55.4435,55.2073,55.2073,39206.0
2020-10-28 10:20:00,70.15,70.16,70.0,70.02,46927.0,55.223,55.2309,55.105,55.1207,46927.0
2020-10-28 10:25:00,70.05,70.08,69.86,69.97,142611.0,55.1443,55.1679,54.9948,55.0813,142611.0
2020-10-28 10:30:00,69.98,70.02,69.84,69.88,46567.0,55.0892,55.1207,54.979,55.0105,46567.0
2020-10-28 10:35:00,69.87,70.03,69.85,69.89,34573.0,55.0026,55.1286,54.9869,55.0184,34573.0
2020-10-28 10:40:00,69.88,69.98,69.84,69.86,46734.0,55.0105,55.0892,54.979,54.9948,46734.0
2020-10-28 10:45:00,69.87,69.88,69.7,69.71,54807.0,55.0026,55.0105,54.8688,54.8767,54807.0
2020-10-28 10:50:00,69.72,69.75,69.55,69.66,60196.0,54.8845,54.9082,54.7507,54.8373,60196.0
2020-10-28 10:55:00,69.67,69.87,69.54,69.8,94855.0,54.8452,55.0026,54.7428,54.9475,94855.0
2020-10-28 11:00:00,69.79,69.83,69.61,69.63,45505.0,54.9396,54.9711,54.7979,54.8137,45505.0
2020-10-28 11:05:00,69.63,69.96,69.63,69.86,106255.0,54.8137,55.0735,54.8137,54.9948,106255.0
2020-10-28 11:10:00,69.85,70.01,69.82,70.0,67878.0,54.9869,55.1128,54.9633,55.105,67878.0
2020-10-28 11:15:00,70.0,70.17,69.94,70.17,71695.0,55.105,55.2388,55.0577,55.2388,71695.0
2020-10-28 11:20:00,70.16,70.28,70.1,70.17,44490.0,55.2309,55.3254,55.1837,55.2388,44490.0
2020-10-28 11:25:00,70.17,70.24,70.09,70.24,63767.0,55.2388,55.2939,55.1758,55.2939,63767.0
2020-10-28 11:30:00,70.22,70.22,70.04,70.09,35055.0,55.2781,55.2781,55.1364,55.1758,35055.0
2020-10-28 11:35:00,70.11,70.23,70.07,70.19,66961.0,55.1916,55.286,55.1601,55.2545,66961.0
2020-10-28 11:40:00,70.17,70.38,70.13,70.34,23130.0,55.2388,55.4041,55.2073,55.3726,23130.0
2020-10-28 11:45:00,70.34,70.59,70.32,70.55,23675.0,55.3726,55.5694,55.3569,55.5379,23675.0
2020-10-28 11:50:00,70.55,70.82,70.51,70.8,17349.0,55.5379,55.7505,55.5064,55.7347,17349.0
2020-10-28 11:55:00,70.79,70.88,70.7,70.81,39259.0,55.7269,55.7977,55.656,55.7426,39259.0
2020-10-28 12:00:00,70.82,70.98,70.79,70.93,46493.0,55.7505,55.8764,55.7269,55.8371,46493.0
2020-10-28 12:05:00,70.93,71.04,70.88,70.9,55796.0,55.8371,55.9237,55.7977,55.8135,55796.0
2020-10-28 12:10:00,70.89,70.93,70.8,70.85,31931.0,55.8056,55.8371,55.7347,55.7741,31931.0
2020-10-28 12:15:00,70.87,70.97,70.82,70.89,34608.0,55.7898,55.8686,55.7505,55.8056,34608.0
2020-10-28 12:20:00,70.89,70.9,70.82,70.87,42460.0,55.8056,55.8135,55.7505,55.7898,42460.0
2020-10-28 12:25:00,70.88,70.93,70.81,70.86,35795.0,55.7977,55.8371,55.7426,55.782,35795.0
2020-10-28 12:30:00,70.87,70.89,70.63,70.7,49064.0,55.7898,55.8056,55.6009,55.656,49064.0
2020-10-28 12:35:00,70.71,70.74,70.5,70.51,34063.0,55.6639,55.6875,55.4986,55.5064,34063.0
2020-10-28 12:40:00,70.51,70.51,70.41,70.51,26990.0,55.5064,55.5064,55.4277,55.5064,26990.0
2020-10-28 12:45:00,70.51,70.58,70.47,70.47,26372.0,55.5064,55.5615,55.475,55.475,26372.0
2020-10-28 12:50:00,70.47,70.56,70.37,70.53,18931.0,55.475,55.5458,55.3962,55.5222,18931.0
2020-10-28 12:55:00,70.53,70.63,70.51,70.56,15376.0,55.5222,55.6009,55.5064,55.5458,15376.0
2020-10-28 13:00:00,70.55,70.55,70.3,70.37,27863.0,55.5379,55.5379,55.3411,55.3962,27863.0
2020-10-28 13:05:00,70.34,70.39,70.25,70.25,22421.0,55.3726,55.412,55.3018,55.3018,22421.0
2020-10-28 13:10:00,70.25,70.29,70.21,70.27,18823.0,55.3018,55.3333,55.2703,55.3175,18823.0
2020-10-28 13:15:00,70.27,70.35,70.16,70.35,23918.0,55.3175,55.3805,55.2309,55.3805,23918.0
2020-10-28 13:20:00,70.34,70.34,70.21,70.32,51447.0,55.3726,55.3726,55.2703,55.3569,51447.0
2020-10-28 13:25:00,70.32,70.43,70.28,70.42,36526.0,55.3569,55.4435,55.3254,55.4356,36526.0
2020-10-28 13:30:00,70.42,70.58,70.38,70.57,80155.0,55.4356,55.5615,55.4041,55.5537,80155.0
2020-10-28 13:35:00,70.58,70.67,70.49,70.51,30413.0,55.5615,55.6324,55.4907,55.5064,30413.0
2020-10-28 13:40:00,70.51,70.53,70.38,70.4,42595.0,55.5064,55.5222,55.4041,55.4198,42595.0
2020-10-28 13:45:00,70.4,70.53,70.38,70.48,38944.0,55.4198,55.5222,55.4041,55.4828,38944.0
2020-10-28 13:50:00,70.45,70.56,70.41,70.55,34907.0,55.4592,55.5458,55.4277,55.5379,34907.0
2020-10-28 13:55:00,70.52,70.59,70.47,70.54,21874.0,55.5143,55.5694,55.475,55.5301,21874.0
2020-10-28 14:00:00,70.53,70.56,70.4,70.52,22892.0,55.5222,55.5458,55.4198,55.5143,22892.0
2020-10-28 14:05:00,70.53,70.55,70.47,70.49,27146.0,55.5222,55.5379,55.475,55.4907,27146.0
2020-10-28 14:10:00,70.5,70.51,70.36,70.48,33387.0,55.4986,55.5064,55.3884,55.4828,33387.0
2020-10-28 14:15:00,70.47,70.55,70.43,70.52,32158.0,55.475,55.5379,55.4435,55.5143,32158.0
2020-10-28 14:20:00,70.52,70.68,70.52,70.68,33196.0,55.5143,55.6403,55.5143,55.6403,33196.0
2020-10-28 14:25:00,70.67,70.79,70.63,70.76,70580.0,55.6324,55.7269,55.6009,55.7032,70580.0
2020-10-28 14:30:00,70.76,70.81,70.53,70.59,43689.0,55.7032,55.7426,55.5222,55.5694,43689.0
2020-10-28 14:35:00,70.58,70.58,70.31,70.38,74701.0,55.5615,55.5615,55.349,55.4041,74701.0
2020-10-28 14:40:00,70.37,70.49,70.34,70.47,25825.0,55.3962,55.4907,55.3726,55.475,25825.0
2020-10-28 14:45:00,70.44,70.65,70.43,70.62,28291.0,55.4513,55.6166,55.4435,55.593,28291.0
2020-10-28 14:50:00,70.62,70.65,70.48,70.49,27053.0,55.593,55.6166,55.4828,55.4907,27053.0
2020-10-28 14:55:00,70.49,70.76,70.48,70.6,38541.0,55.4907,55.7032,55.4828,55.5773,38541.0
2020-10-28 15:00:00,70.61,70.62,70.36,70.39,26729.0,55.5852,55.593,55.3884,55.412,26729.0
2020-10-28 15:05:00,70.38,70.48,70.32,70.34,27666.0,55.4041,55.4828,55.3569,55.3726,27666.0
2020-10-28 15:10:00,70.36,70.46,70.24,70.4,33875.0,55.3884,55.4671,55.2939,55.4198,33875.0
2020-10-28 15:15:00,70.4,70.46,70.33,70.45,32301.0,55.4198,55.4671,55.3647,55.4592,32301.0
2020-10-28 15:20:00,70.45,70.72,70.41,70.69,38169.0,55.4592,55.6718,55.4277,55.6481,38169.0
2020-10-28 15:25:00,70.67,70.67,70.52,70.54,47094.0,55.6324,55.6324,55.5143,55.5301,47094.0
2020-10-28 15:30:00,70.55,70.7,70.54,70.64,58513.0,55.5379,55.656,55.5301,55.6088,58513.0
2020-10-28 15:35:00,70.65,70.68,70.42,70.42,56507.0,55.6166,55.6403,55.4356,55.4356,56507.0
2020-10-28 15:40:00,70.43,70.55,70.4,70.45,45593.0,55.4435,55.5379,55.4198,55.4592,45593.0
2020-10-28 15:45:00,70.45,70.45,70.23,70.31,70693.0,55.4592,55.4592,55.286,55.349,70693.0
2020-10-28 15:50:00,70.3,70.3,70.09,70.15,112151.0,55.3411,55.3411,55.1758,55.223,112151.0
2020-10-28 15:55:00,70.15,70.16,69.89,70.07,352635.0,55.223,55.2309,55.0184,55.1601,352635.0
2020-10-29 09:30:00,69.66,69.99,69.44,69.44,129901.0,54.8373,55.0971,54.6641,54.6641,129901.0
2020-10-29 09:35:00,69.44,69.5,69.02,69.02,59516.0,54.6641,54.7114,54.3335,54.3335,59516.0
2020-10-29 09:40:00,69.09,69.3,68.93,69.27,77373.0,54.3886,54.5539,54.2626,54.5303,77373.0
2020-10-29 09:45:00,69.24,69.62,69.23,69.46,89236.0,54.5067,54.8058,54.4988,54.6799,89236.0
2020-10-29 09:50:00,69.46,69.66,69.35,69.65,51730.0,54.6799,54.8373,54.5933,54.8294,51730.0
2020-10-29 09:55:00,69.65,69.75,69.55,69.56,39719.0,54.8294,54.9082,54.7507,54.7586,39719.0
2020-10-29 10:00:00,69.58,69.77,69.54,69.74,47374.0,54.7743,54.9239,54.7428,54.9003,47374.0
2020-10-29 10:05:00,69.73,69.82,69.6,69.79,52780.0,54.8924,54.9633,54.7901,54.9396,52780.0
2020-10-29 10:10:00,69.78,69.89,69.4,69.46,57941.0,54.9318,55.0184,54.6326,54.6799,57941.0
2020-10-29 10:15:00,69.46,69.94,69.46,69.94,44854.0,54.6799,55.0577,54.6799,55.0577,44854.0
2020-10-29 10:20:00,69.95,70.14,69.9,70.08,82612.0,55.0656,55.2152,55.0262,55.1679,82612.0
2020-10-29 10:25:00,70.07,70.27,70.03,70.27,26596.0,55.1601,55.3175,55.1286,55.3175,26596.0
2020-10-29 10:30:00,70.29,70.45,70.25,70.43,29754.0,55.3333,55.4592,55.3018,55.4435,29754.0
2020-10-29 10:35:00,70.42,70.5,70.28,70.43,66648.0,55.4356,55.4986,55.3254,55.4435,66648.0
2020-10-29 10:40:00,70.42,70.43,70.19,70.25,27295.0,55.4356,55.4435,55.2545,55.3018,27295.0
2020-10-29 10:45:00,70.25,70.3,70.16,70.23,20126.0,55.3018,55.3411,55.2309,55.286,20126.0
2020-10-29 10:50:00,70.23,70.27,70.16,70.22,24987.0,55.286,55.3175,55.2309,55.2781,24987.0
2020-10-29 10:55:00,70.21,70.31,70.05,70.17,34705.0,55.2703,55.349,55.1443,55.2388,34705.0
2020-10-29 11:00:00,70.2,70.21,69.97,69.97,28254.0,55.2624,55.2703,55.0813,55.0813,28254.0
2020-10-29 11:05:00,69.98,69.99,69.81,69.83,28377.0,55.0892,55.0971,54.9554,54.9711,28377.0
2020-10-29 11:10:00,69.82,70.08,69.77,70.08,34602.0,54.9633,55.1679,54.9239,55.1679,34602.0
2020-10-29 11:15:00,70.06,70.25,70.0,70.22,30837.0,55.1522,55.3018,55.105,55.2781,30837.0
2020-10-29 11:20:00,70.23,70.27,70.11,70.23,25168.0,55.286,55.3175,55.1916,55.286,25168.0
2020-10-29 11:25:00,70.23,70.32,70.01,70.01,27019.0,55.286,55.3569,55.1128,55.1128,27019.0
2020-10-29 11:30:00,70.02,70.09,69.92,70.04,30685.0,55.1207,55.1758,55.042,55.1364,30685.0
2020-10-29 11:35:00,70.05,70.1,69.95,70.05,66241.0,55.1443,55.1837,55.0656,55.1443,66241.0
2020-10-29 11:40:00,70.03,70.11,69.8,69.81,29883.0,55.1286,55.1916,54.9475,54.9554,29883.0
2020-10-29 11:45:00,69.82,70.05,69.82,69.99,45005.0,54.9633,55.1443,54.9633,55.0971,45005.0
2020-10-29 11:50:00,69.98,70.01,69.9,69.98,19187.0,55.0892,55.1128,55.0262,55.0892,19187.0
2020-10-29 11:55:00,69.98,70.09,69.72,69.93,116957.0,55.0892,55.1758,54.8845,55.0499,116957.0
2020-10-29 12:00:00,69.95,70.0,69.87,69.97,20053.0,55.0656,55.105,55.0026,55.0813,20053.0
2020-10-29 12:05:00,69.98,70.02,69.92,69.96,24535.0,55.0892,55.1207,55.042,55.0735,24535.0
2020-10-29 12:10:00,69.95,70.11,69.93,70.09,19919.0,55.0656,55.1916,55.0499,55.1758,19919.0
2020-10-29 12:15:00,70.06,70.13,70.01,70.09,28703.0,55.1522,55.2073,55.1128,55.1758,28703.0
2020-10-29 12:20:00,70.09,70.09,69.96,70.0,24520.0,55.1758,55.1758,55.0735,55.105,24520.0
2020-10-29 12:25:00,70.03,70.11,69.89,69.9,28893.0,55.1286,55.1916,55.0184,55.0262,28893.0
2020-10-29 12:30:00,69.89,70.02,69.85,70.01,25446.0,55.0184,55.1207,54.9869,55.1128,25446.0
2020-10-29 12:35:00,70.01,70.02,69.96,69.96,29457.0,55.1128,55.1207,55.0735,55.0735,29457.0
2020-10-29 12:40:00,69.95,70.0,69.94,69.95,25349.0,55.0656,55.105,55.0577,55.0656,25349.0
2020-10-29 12:45:00,69.95,69.99,69.88,69.94,24586.0,55.0656,55.0971,55.0105,55.0577,24586.0
2020-10-29 12:50:00,69.97,70.0,69.89,69.94,23791.0,55.0813,55.105,55.0184,55.0577,23791.0
2020-10-29 12:55:00,69.94,69.95,69.87,69.91,25531.0,55.0577,55.0656,55.0026,55.0341,25531.0
2020-10-29 13:00:00,69.92,69.95,69.89,69.91,12608.0,55.042,55.0656,55.0184,55.0341,12608.0
2020-10-29 13:05:00,69.92,69.92,69.64,69.66,27411.0,55.042,55.042,54.8216,54.8373,27411.0
2020-10-29 13:10:00,69.67,69.7,69.62,69.69,24346.0,54.8452,54.8688,54.8058,54.8609,24346.0
2020-10-29 13:15:00,69.68,69.71,69.61,69.7,107746.0,54.8531,54.8767,54.7979,54.8688,107746.0
2020-10-29 13:20:00,69.72,70.0,69.72,69.97,29241.0,54.8845,55.105,54.8845,55.0813,29241.0
2020-10-29 13:25:00,69.98,70.12,69.97,70.11,18584.0,55.0892,55.1994,55.0813,55.1916,18584.0
2020-10-29 13:30:00,70.1,70.26,70.1,70.23,26380.0,55.1837,55.3096,55.1837,55.286,26380.0
2020-10-29 13:35:00,70.23,70.33,70.22,70.29,51259.0,55.286,55.3647,55.2781,55.3333,51259.0
2020-10-29 13:40:00,70.29,70.46,70.28,70.44,22045.0,55.3333,55.4671,55.3254,55.4513,22045.0
2020-10-29 13:45:00,70.43,70.52,70.43,70.48,37129.0,55.4435,55.5143,55.4435,55.4828,37129.0
2020-10-29 13:50:00,70.48,70.56,70.44,70.55,46457.0,55.4828,55.5458,55.4513,55.5379,46457.0
2020-10-29 13:55:00,70.55,70.57,70.52,70.53,38316.0,55.5379,55.5537,55.5143,55.5222,38316.0
2020-10-29 14:00:00,70.54,70.87,70.52,70.81,80456.0,55.5301,55.7898,55.5143,55.7426,80456.0
2020-10-29 14:05:00,70.81,70.92,70.81,70.89,36637.0,55.7426,55.8292,55.7426,55.8056,36637.0
2020-10-29 14:10:00,70.9,70.91,70.75,70.78,41048.0,55.8135,55.8213,55.6954,55.719,41048.0
2020-10-29 14:15:00,70.78,70.93,70.76,70.91,56504.0,55.719,55.8371,55.7032,55.8213,56504.0
2020-10-29 14:20:00,70.91,70.94,70.7,70.9,111821.0,55.8213,55.8449,55.656,55.8135,111821.0
2020-10-29 14:25:00,70.9,70.94,70.85,70.85,63311.0,55.8135,55.8449,55.7741,55.7741,63311.0
2020-10-29 14:30:00,70.85,70.9,70.75,70.89,74660.0,55.7741,55.8135,55.6954,55.8056,74660.0
2020-10-29 14:35:00,70.89,70.9,70.79,70.81,38689.0,55.8056,55.8135,55.7269,55.7426,38689.0
2020-10-29 14:40:00,70.81,70.86,70.79,70.8,30674.0,55.7426,55.782,55.7269,55.7347,30674.0
2020-10-29 14:45:00,70.79,70.8,70.66,70.72,206784.0,55.7269,55.7347,55.6245,55.6718,206784.0
2020-10-29 14:50:00,70.71,70.91,70.71,70.91,142798.0,55.6639,55.8213,55.6639,55.8213,142798.0
2020-10-29 14:55:00,70.9,71.0,70.81,70.87,116466.0,55.8135,55.8922,55.7426,55.7898,116466.0
2020-10-29 15:00:00,70.87,70.93,70.73,70.87,88340.0,55.7898,55.8371,55.6796,55.7898,88340.0
2020-10-29 15:05:00,70.88,70.92,70.82,70.84,72840.0,55.7977,55.8292,55.7505,55.7662,72840.0
2020-10-29 15:10:00,70.84,70.87,70.74,70.77,133594.0,55.7662,55.7898,55.6875,55.7111,133594.0
2020-10-29 15:15:00,70.77,70.77,70.51,70.68,40192.0,55.7111,55.7111,55.5064,55.6403,40192.0
2020-10-29 15:20:00,70.68,70.88,70.64,70.84,57579.0,55.6403,55.7977,55.6088,55.7662,57579.0
2020-10-29 15:25:00,70.84,71.09,70.8,71.08,236860.0,55.7662,55.963,55.7347,55.9552,236860.0
2020-10-29 15:30:00,71.09,71.11,70.85,70.86,89408.0,55.963,55.9788,55.7741,55.782,89408.0
2020-10-29 15:35:00,70.86,70.86,70.64,70.78,55238.0,55.782,55.782,55.6088,55.719,55238.0
2020-10-29 15:40:00,70.77,70.81,70.67,70.69,61296.0,55.7111,55.7426,55.6324,55.6481,61296.0
2020-10-29 15:45:00,70.71,70.94,70.7,70.88,107060.0,55.6639,55.8449,55.656,55.7977,107060.0
2020-10-29 15:50:00,70.87,71.0,70.76,70.97,177066.0,55.7898,55.8922,55.7032,55.8686,177066.0
2020-10-29 15:55:00,70.96,70.99,70.61,70.64,565654.0,55.8607,55.8843,55.5852,55.6088,565654.0
2020-10-30 09:30:00,70.13,70.5,70.01,70.27,95536.0,55.2073,55.4986,55.1128,55.3175,95536.0
2020-10-30 09:35:00,70.21,70.5,70.1,70.23,41529.0,55.2703,55.4986,55.1837,55.286,41529.0
2020-10-30 09:40:00,70.25,70.45,70.07,70.38,41533.0,55.3018,55.4592,55.1601,55.4041,41533.0
2020-10-30 09:45:00,70.43,70.46,70.1,70.22,27440.0,55.4435,55.4671,55.1837,55.2781,27440.0
2020-10-30 09:50:00,70.23,70.42,70.17,70.24,34299.0,55.286,55.4356,55.2388,55.2939,34299.0
2020-10-30 09:55:00,70.25,70.63,70.24,70.5,25616.0,55.3018,55.6009,55.2939,55.4986,25616.0
2020-10-30 10:00:00,70.51,70.7,70.41,70.56,33806.0,55.5064,55.656,55.4277,55.5458,33806.0
2020-10-30 10:05:00,70.52,70.59,70.41,70.52,38945.0,55.5143,55.5694,55.4277,55.5143,38945.0
2020-10-30 10:10:00,70.5,70.59,70.23,70.32,39159.0,55.4986,55.5694,55.286,55.3569,39159.0
2020-10-30 10:15:00,70.31,70.4,70.06,70.08,22546.0,55.349,55.4198,55.1522,55.1679,22546.0
2020-10-30 10:20:00,70.1,70.14,70.02,70.02,20503.0,55.1837,55.2152,55.1207,55.1207,20503.0
2020-10-30 10:25:00,70.01,70.1,69.96,70.06,123080.0,55.1128,55.1837,55.0735,55.1522,123080.0
2020-10-30 10:30:00,70.07,70.36,70.0,70.33,53184.0,55.1601,55.3884,55.105,55.3647,53184.0
2020-10-30 10:35:00,70.34,70.42,70.25,70.39,41874.0,55.3726,55.4356,55.3018,55.412,41874.0
2020-10-30 10:40:00,70.38,70.38,69.96,69.98,72299.0,55.4041,55.4041,55.0735,55.0892,72299.0
2020-10-30 10:45:00,69.97,70.07,69.93,70.03,39296.0,55.0813,55.1601,55.0499,55.1286,39296.0
2020-10-30 10:50:00,70.0,70.36,70.0,70.25,49690.0,55.105,55.3884,55.105,55.3018,49690.0
2020-10-30 10:55:00,70.27,70.46,70.17,70.18,49596.0,55.3175,55.4671,55.2388,55.2467,49596.0
2020-10-30 11:00:00,70.18,70.54,70.18,70.41,44378.0,55.2467,55.5301,55.2467,55.4277,44378.0
2020-10-30 11:05:00,70.41,70.49,70.22,70.22,18841.0,55.4277,55.4907,55.2781,55.2781,18841.0
2020-10-30 11:10:00,70.2,70.66,70.2,70.65,30094.0,55.2624,55.6245,55.2624,55.6166,30094.0
2020-10-30 11:15:00,70.67,70.77,70.57,70.63,58413.0,55.6324,55.7111,55.5537,55.6009,58413.0
2020-10-30 11:20:00,70.6,70.82,70.49,70.79,50731.0,55.5773,55.7505,55.4907,55.7269,50731.0
2020-10-30 11:25:00,70.79,70.89,70.68,70.77,51607.0,55.7269,55.8056,55.6403,55.7111,51607.0
2020-10-30 11:30:00,70.73,70.74,70.53,70.57,29351.0,55.6796,55.6875,55.5222,55.5537,29351.0
2020-10-30 11:35:00,70.59,70.68,70.55,70.56,25162.0,55.5694,55.6403,55.5379,55.5458,25162.0
2020-10-30 11:40:00,70.56,70.57,70.37,70.49,30603.0,55.5458,55.5537,55.3962,55.4907,30603.0
2020-10-30 11:45:00,70.48,70.82,70.39,70.81,31537.0,55.4828,55.7505,55.412,55.7426,31537.0
2020-10-30 11:50:00,70.81,70.84,70.78,70.82,32121.0,55.7426,55.7662,55.719,55.7505,32121.0
2020-10-30 11:55:00,70.81,70.83,70.72,70.8,28667.0,55.7426,55.7583,55.6718,55.7347,28667.0
2020-10-30 12:00:00,70.81,70.91,70.76,70.88,49772.0,55.7426,55.8213,55.7032,55.7977,49772.0
2020-10-30 12:05:00,70.86,70.91,70.74,70.74,22433.0,55.782,55.8213,55.6875,55.6875,22433.0
2020-10-30 12:10:00,70.73,70.74,70.55,70.58,25616.0,55.6796,55.6875,55.5379,55.5615,25616.0
2020-10-30 12:15:00,70.56,70.76,70.55,70.73,51841.0,55.5458,55.7032,55.5379,55.6796,51841.0
2020-10-30 12:20:00,70.71,70.79,70.61,70.75,18370.0,55.6639,55.7269,55.5852,55.6954,18370.0
2020-10-30 12:25:00,70.74,70.87,70.71,70.76,24738.0,55.6875,55.7898,55.6639,55.7032,24738.0
2020-10-30 12:30:00,70.75,70.79,70.66,70.66,24916.0,55.6954,55.7269,55.6245,55.6245,24916.0
2020-10-30 12:35:00,70.66,70.68,70.55,70.58,48388.0,55.6245,55.6403,55.5379,55.5615,48388.0
2020-10-30 12:40:00,70.59,70.65,70.58,70.59,27500.0,55.5694,55.6166,55.5615,55.5694,27500.0
2020-10-30 12:45:00,70.59,70.79,70.58,70.77,15970.0,55.5694,55.7269,55.5615,55.7111,15970.0
2020-10-30 12:50:00,70.77,70.77,70.66,70.68,16971.0,55.7111,55.7111,55.6245,55.6403,16971.0
2020-10-30 12:55:00,70.68,70.72,70.61,70.64,18658.0,55.6403,55.6718,55.5852,55.6088,18658.0
2020-10-30 13:00:00,70.62,70.7,70.56,70.56,19497.0,55.593,55.656,55.5458,55.5458,19497.0
2020-10-30 13:05:00,70.56,70.56,70.45,70.5,35294.0,55.5458,55.5458,55.4592,55.4986,35294.0
2020-10-30 13:10:00,70.5,70.57,70.47,70.55,19606.0,55.4986,55.5537,55.475,55.5379,19606.0
2020-10-30 13:15:00,70.55,70.7,70.5,70.67,50117.0,55.5379,55.656,55.4986,55.6324,50117.0
2020-10-30 13:20:00,70.67,70.67,70.59,70.62,25324.0,55.6324,55.6324,55.5694,55.593,25324.0
2020-10-30 13:25:00,70.62,70.8,70.61,70.76,24793.0,55.593,55.7347,55.5852,55.7032,24793.0
2020-10-30 13:30:00,70.76,70.76,70.61,70.64,27673.0,55.7032,55.7032,55.5852,55.6088,27673.0
2020-10-30 13:35:00,70.63,70.79,70.63,70.78,82553.0,55.6009,55.7269,55.6009,55.719,82553.0
2020-10-30 13:40:00,70.77,70.97,70.76,70.9,36056.0,55.7111,55.8686,55.7032,55.8135,36056.0
2020-10-30 13:45:00,70.9,70.95,70.79,70.92,37334.0,55.8135,55.8528,55.7269,55.8292,37334.0
2020-10-30 13:50:00,70.92,70.92,70.81,70.87,45117.0,55.8292,55.8292,55.7426,55.7898,45117.0
2020-10-30 13:55:00,70.87,70.95,70.81,70.93,39138.0,55.7898,55.8528,55.7426,55.8371,39138.0
2020-10-30 14:00:00,70.92,71.02,70.89,71.01,80913.0,55.8292,55.9079,55.8056,55.9,80913.0
2020-10-30 14:05:00,71.0,71.08,70.98,71.05,53951.0,55.8922,55.9552,55.8764,55.9315,53951.0
2020-10-30 14:10:00,71.06,71.06,70.8,70.83,32479.0,55.9394,55.9394,55.7347,55.7583,32479.0
2020-10-30 14:15:00,70.82,70.83,70.68,70.77,32394.0,55.7505,55.7583,55.6403,55.7111,32394.0
2020-10-30 14:20:00,70.76,70.84,70.65,70.66,35186.0,55.7032,55.7662,55.6166,55.6245,35186.0
2020-10-30 14:25:00,70.67,70.7,70.51,70.54,25590.0,55.6324,55.656,55.5064,55.5301,25590.0
2020-10-30 14:30:00,70.51,70.57,70.43,70.56,43360.0,55.5064,55.5537,55.4435,55.5458,43360.0
2020-10-30 14:35:00,70.55,70.62,70.49,70.53,39506.0,55.5379,55.593,55.4907,55.5222,39506.0
2020-10-30 14:40:00,70.51,70.53,70.4,70.47,47997.0,55.5064,55.5222,55.4198,55.475,47997.0
2020-10-30 14:45:00,70.47,70.65,70.39,70.61,42359.0,55.475,55.6166,55.412,55.5852,42359.0
2020-10-30 14:50:00,70.59,70.66,70.52,70.55,27693.0,55.5694,55.6245,55.5143,55.5379,27693.0
2020-10-30 14:55:00,70.53,70.7,70.52,70.59,26412.0,55.5222,55.656,55.5143,55.5694,26412.0
2020-10-30 15:00:00,70.6,70.61,70.47,70.56,49953.0,55.5773,55.5852,55.475,55.5458,49953.0
2020-10-30 15:05:00,70.55,70.63,70.47,70.5,53374.0,55.5379,55.6009,55.475,55.4986,53374.0
2020-10-30 15:10:00,70.5,70.76,70.49,70.72,105644.0,55.4986,55.7032,55.4907,55.6718,105644.0
2020-10-30 15:15:00,70.71,70.75,70.55,70.62,39505.0,55.6639,55.6954,55.5379,55.593,39505.0
2020-10-30 15:20:00,70.62,70.79,70.58,70.79,53248.0,55.593,55.7269,55.5615,55.7269,53248.0
2020-10-30 15:25:00,70.78,70.8,70.61,70.61,70047.0,55.719,55.7347,55.5852,55.5852,70047.0
2020-10-30 15:30:00,70.61,70.69,70.48,70.5,69183.0,55.5852,55.6481,55.4828,55.4986,69183.0
2020-10-30 15:35:00,70.5,70.7,70.49,70.69,72100.0,55.4986,55.656,55.4907,55.6481,72100.0
2020-10-30 15:40:00,70.7,70.85,70.67,70.77,101060.0,55.656,55.7741,55.6324,55.7111,101060.0
2020-10-30 15:45:00,70.78,70.85,70.59,70.68,93060.0,55.719,55.7741,55.5694,55.6403,93060.0
2020-10-30 15:50:00,70.69,70.83,70.66,70.77,123382.0,55.6481,55.7583,55.6245,55.7111,123382.0
2020-10-30 15:55:00,70.76,71.15,70.69,71.11,434470.0,55.7032,56.0103,55.6481,55.9788,434470.0
2020-11-02 09:30:00,71.94,72.25,71.61,71.72,152895.0,56.6322,56.8762,56.3724,56.459,152895.0
2020-11-02 09:35:00,71.69,71.84,71.23,71.24,70621.0,56.4354,56.5534,56.0732,56.0811,70621.0
2020-11-02 09:40:00,71.22,71.28,70.92,71.06,37870.0,56.0654,56.1126,55.8292,55.9394,37870.0
2020-11-02 09:45:00,71.04,71.56,71.04,71.48,52477.0,55.9237,56.333,55.9237,56.27,52477.0
2020-11-02 09:50:00,71.48,71.71,71.44,71.61,56419.0,56.27,56.4511,56.2385,56.3724,56419.0
2020-11-02 09:55:00,71.61,71.71,71.48,71.63,43445.0,56.3724,56.4511,56.27,56.3881,43445.0
2020-11-02 10:00:00,71.62,71.76,71.56,71.7,72843.0,56.3802,56.4905,56.333,56.4432,72843.0
2020-11-02 10:05:00,71.71,71.9,71.67,71.79,62947.0,56.4511,56.6007,56.4196,56.5141,62947.0
2020-11-02 10:10:00,71.8,71.82,71.62,71.66,43800.0,56.5219,56.5377,56.3802,56.4117,43800.0
2020-11-02 10:15:00,71.67,71.94,71.67,71.89,52772.0,56.4196,56.6322,56.4196,56.5928,52772.0
2020-11-02 10:20:00,71.88,71.96,71.85,71.89,46453.0,56.5849,56.6479,56.5613,56.5928,46453.0
2020-11-02 10:25:00,71.89,71.94,71.76,71.76,40621.0,56.5928,56.6322,56.4905,56.4905,40621.0
2020-11-02 10:30:00,71.76,71.76,71.61,71.72,21725.0,56.4905,56.4905,56.3724,56.459,21725.0
2020-11-02 10:35:00,71.73,71.77,71.65,71.7,31018.0,56.4668,56.4983,56.4039,56.4432,31018.0
2020-11-02 10:40:00,71.68,71.8,71.68,71.74,27499.0,56.4275,56.5219,56.4275,56.4747,27499.0
2020-11-02 10:45:00,71.74,71.8,71.54,71.6,44098.0,56.4747,56.5219,56.3173,56.3645,44098.0
2020-11-02 10:50:00,71.6,71.66,71.48,71.5,25082.0,56.3645,56.4117,56.27,56.2858,25082.0
2020-11-02 10:55:00,71.5,71.66,71.49,71.59,21377.0,56.2858,56.4117,56.2779,56.3566,21377.0
2020-11-02 11:00:00,71.58,71.61,71.53,71.55,32599.0,56.3488,56.3724,56.3094,56.3251,32599.0
2020-11-02 11:05:00,71.56,71.62,71.54,71.61,23029.0,56.333,56.3802,56.3173,56.3724,23029.0
2020-11-02 11:10:00,71.61,71.81,71.58,71.76,31266.0,56.3724,56.5298,56.3488,56.4905,31266.0
2020-11-02 11:15:00,71.76,71.77,71.67,71.69,52040.0,56.4905,56.4983,56.4196,56.4354,52040.0
2020-11-02 11:20:00,71.67,71.68,71.53,71.68,31403.0,56.4196,56.4275,56.3094,56.4275,31403.0
2020-11-02 11:25:00,71.66,71.9,71.65,71.9,33087.0,56.4117,56.6007,56.4039,56.6007,33087.0
2020-11-02 11:30:00,71.91,71.92,71.8,71.86,24832.0,56.6085,56.6164,56.5219,56.5692,24832.0
2020-11-02 11:35:00,71.88,71.97,71.84,71.85,19759.0,56.5849,56.6558,56.5534,56.5613,19759.0
2020-11-02 11:40:00,71.85,72.11,71.85,72.09,28683.0,56.5613,56.766,56.5613,56.7502,28683.0
2020-11-02 11:45:00,72.09,72.12,71.97,72.02,20541.0,56.7502,56.7739,56.6558,56.6951,20541.0
2020-11-02 11:50:00,72.01,72.05,71.94,71.96,10976.0,56.6873,56.7187,56.6322,56.6479,10976.0
2020-11-02 11:55:00,71.97,72.11,71.97,72.03,16934.0,56.6558,56.766,56.6558,56.703,16934.0
2020-11-02 12:00:00,72.06,72.09,71.99,72.04,15722.0,56.7266,56.7502,56.6715,56.7109,15722.0
2020-11-02 12:05:00,72.05,72.1,71.99,72.07,16904.0,56.7187,56.7581,56.6715,56.7345,16904.0
2020-11-02 12:10:00,72.06,72.09,71.97,72.0,19456.0,56.7266,56.7502,56.6558,56.6794,19456.0
2020-11-02 12:15:00,71.99,72.09,71.99,72.01,14476.0,56.6715,56.7502,56.6715,56.6873,14476.0
2020-11-02 12:20:00,72.01,72.08,71.98,72.08,19207.0,56.6873,56.7424,56.6636,56.7424,19207.0
2020-11-02 12:25:00,72.09,72.15,72.02,72.11,24167.0,56.7502,56.7975,56.6951,56.766,24167.0
2020-11-02 12:30:00,72.11,72.11,71.97,71.98,18149.0,56.766,56.766,56.6558,56.6636,18149.0
2020-11-02 12:35:00,71.97,72.01,71.72,71.72,26160.0,56.6558,56.6873,56.459,56.459,26160.0
2020-11-02 12:40:00,71.71,71.83,71.68,71.75,34734.0,56.4511,56.5456,56.4275,56.4826,34734.0
2020-11-02 12:45:00,71.75,71.81,71.71,71.72,22122.0,56.4826,56.5298,56.4511,56.459,22122.0
2020-11-02 12:50:00,71.71,71.73,71.61,71.65,26827.0,56.4511,56.4668,56.3724,56.4039,26827.0
2020-11-02 12:55:00,71.63,71.76,71.61,71.76,25865.0,56.3881,56.4905,56.3724,56.4905,25865.0
2020-11-02 13:00:00,71.76,71.78,71.58,71.58,24008.0,56.4905,56.5062,56.3488,56.3488,24008.0
2020-11-02 13:05:00,71.59,71.61,71.52,71.59,17670.0,56.3566,56.3724,56.3015,56.3566,17670.0
2020-11-02 13:10:00,71.59,71.6,71.45,71.48,29920.0,56.3566,56.3645,56.2464,56.27,29920.0
2020-11-02 13:15:00,71.47,71.49,71.41,71.43,25470.0,56.2622,56.2779,56.2149,56.2307,25470.0
2020-11-02 13:20:00,71.44,71.54,71.41,71.46,34160.0,56.2385,56.3173,56.2149,56.2543,34160.0
2020-11-02 13:25:00,71.46,71.46,71.32,71.41,24223.0,56.2543,56.2543,56.1441,56.2149,24223.0
2020-11-02 13:30:00,71.4,71.5,71.36,71.5,18490.0,56.2071,56.2858,56.1756,56.2858,18490.0
2020-11-02 13:35:00,71.49,71.5,71.32,71.35,17841.0,56.2779,56.2858,56.1441,56.1677,17841.0
2020-11-02 13:40:00,71.36,71.48,71.35,71.46,17948.0,56.1756,56.27,56.1677,56.2543,17948.0
2020-11-02 13:45:00,71.45,71.5,71.42,71.48,29480.0,56.2464,56.2858,56.2228,56.27,29480.0
2020-11-02 13:50:00,71.48,71.49,71.36,71.4,17594.0,56.27,56.2779,56.1756,56.2071,17594.0
2020-11-02 13:55:00,71.39,71.4,71.26,71.34,22095.0,56.1992,56.2071,56.0968,56.1598,22095.0
2020-11-02 14:00:00,71.34,71.43,71.33,71.35,21563.0,56.1598,56.2307,56.152,56.1677,21563.0
2020-11-02 14:05:00,71.35,71.49,71.31,71.43,23389.0,56.1677,56.2779,56.1362,56.2307,23389.0
2020-11-02 14:10:00,71.42,71.51,71.33,71.49,23910.0,56.2228,56.2937,56.152,56.2779,23910.0
2020-11-02 14:15:00,71.46,71.48,71.31,71.31,22741.0,56.2543,56.27,56.1362,56.1362,22741.0
2020-11-02 14:20:00,71.31,71.63,71.29,71.59,31656.0,56.1362,56.3881,56.1205,56.3566,31656.0
2020-11-02 14:25:00,71.6,71.64,71.55,71.64,25766.0,56.3645,56.396,56.3251,56.396,25766.0
2020-11-02 14:30:00,71.64,71.65,71.5,71.5,21542.0,56.396,56.4039,56.2858,56.2858,21542.0
2020-11-02 14:35:00,71.5,71.63,71.5,71.56,85030.0,56.2858,56.3881,56.2858,56.333,85030.0
2020-11-02 14:40:00,71.56,71.57,71.52,71.56,39813.0,56.333,56.3409,56.3015,56.333,39813.0
2020-11-02 14:45:00,71.56,71.76,71.55,71.63,24307.0,56.333,56.4905,56.3251,56.3881,24307.0
2020-11-02 14:50:00,71.63,71.69,71.58,71.59,26819.0,56.3881,56.4354,56.3488,56.3566,26819.0
2020-11-02 14:55:00,71.58,71.65,71.56,71.61,40931.0,56.3488,56.4039,56.333,56.3724,40931.0
2020-11-02 15:00:00,71.6,71.75,71.6,71.75,36541.0,56.3645,56.4826,56.3645,56.4826,36541.0
2020-11-02 15:05:00,71.73,71.74,71.64,71.65,20450.0,56.4668,56.4747,56.396,56.4039,20450.0
2020-11-02 15:10:00,71.65,71.69,71.61,71.64,26188.0,56.4039,56.4354,56.3724,56.396,26188.0
2020-11-02 15:15:00,71.64,71.82,71.62,71.79,25686.0,56.396,56.5377,56.3802,56.5141,25686.0
2020-11-02 15:20:00,71.79,71.8,71.71,71.71,33654.0,56.5141,56.5219,56.4511,56.4511,33654.0
2020-11-02 15:25:00,71.71,71.76,71.68,71.72,30338.0,56.4511,56.4905,56.4275,56.459,30338.0
2020-11-02 15:30:00,71.72,71.82,71.6,71.62,40443.0,56.459,56.5377,56.3645,56.3802,40443.0
2020-11-02 15:35:00,71.61,71.63,71.42,71.43,41567.0,56.3724,56.3881,56.2228,56.2307,41567.0
2020-11-02 15:40:00,71.44,71.46,71.25,71.26,49958.0,56.2385,56.2543,56.089,56.0968,49958.0
2020-11-02 15:45:00,71.25,71.42,71.24,71.35,56055.0,56.089,56.2228,56.0811,56.1677,56055.0
2020-11-02 15:50:00,71.35,71.41,71.27,71.35,69139.0,56.1677,56.2149,56.1047,56.1677,69139.0
2020-11-02 15:55:00,71.35,71.66,71.34,71.62,215236.0,56.1677,56.4117,56.1598,56.3802,215236.0
2020-11-03 09:30:00,71.94,72.58,71.94,72.39,147208.0,56.6322,57.136,56.6322,56.9864,147208.0
2020-11-03 09:35:00,72.35,72.41,72.04,72.28,55561.0,56.9549,57.0021,56.7109,56.8998,55561.0
2020-11-03 09:40:00,72.3,72.3,72.01,72.09,32300.0,56.9156,56.9156,56.6873,56.7502,32300.0
2020-11-03 09:45:00,72.12,72.33,72.05,72.23,40244.0,56.7739,56.9392,56.7187,56.8604,40244.0
2020-11-03 09:50:00,72.23,72.42,72.02,72.21,39867.0,56.8604,57.01,56.6951,56.8447,39867.0
2020-11-03 09:55:00,72.22,72.22,71.91,72.0,48672.0,56.8526,56.8526,56.6085,56.6794,48672.0
2020-11-03 10:00:00,71.97,72.32,71.94,72.3,84541.0,56.6558,56.9313,56.6322,56.9156,84541.0
2020-11-03 10:05:00,72.33,72.4,72.2,72.2,57448.0,56.9392,56.9943,56.8368,56.8368,57448.0
2020-11-03 10:10:00,72.21,72.34,72.13,72.19,30333.0,56.8447,56.947,56.7817,56.829,30333.0
2020-11-03 10:15:00,72.25,72.84,72.24,72.83,94461.0,56.8762,57.3406,56.8683,57.3328,94461.0
2020-11-03 10:20:00,72.84,72.95,72.79,72.87,86423.0,57.3406,57.4272,57.3013,57.3643,86423.0
2020-11-03 10:25:00,72.88,72.98,72.85,72.89,39460.0,57.3721,57.4509,57.3485,57.38,39460.0
2020-11-03 10:30:00,72.89,72.91,72.72,72.79,22506.0,57.38,57.3958,57.2462,57.3013,22506.0
2020-11-03 10:35:00,72.79,72.99,72.72,72.98,47516.0,57.3013,57.4587,57.2462,57.4509,47516.0
2020-11-03 10:40:00,72.99,73.06,72.9,72.97,46456.0,57.4587,57.5138,57.3879,57.443,46456.0
2020-11-03 10:45:00,72.97,72.99,72.7,72.75,36944.0,57.443,57.4587,57.2304,57.2698,36944.0
2020-11-03 10:50:00,72.78,72.85,72.75,72.79,25319.0,57.2934,57.3485,57.2698,57.3013,25319.0
2020-11-03 10:55:00,72.8,72.85,72.7,72.82,42326.0,57.3092,57.3485,57.2304,57.3249,42326.0
2020-11-03 11:00:00,72.82,72.89,72.58,72.66,63176.0,57.3249,57.38,57.136,57.1989,63176.0
2020-11-03 11:05:00,72.67,72.69,72.55,72.64,20295.0,57.2068,57.2226,57.1124,57.1832,20295.0
2020-11-03 11:10:00,72.62,72.71,72.58,72.69,50769.0,57.1675,57.2383,57.136,57.2226,50769.0
2020-11-03 11:15:00,72.71,72.81,72.69,72.76,41490.0,57.2383,57.317,57.2226,57.2777,41490.0
2020-11-03 11:20:00,72.79,72.82,72.72,72.77,30135.0,57.3013,57.3249,57.2462,57.2855,30135.0
2020-11-03 11:25:00,72.78,72.82,72.71,72.71,36667.0,57.2934,57.3249,57.2383,57.2383,36667.0
2020-11-03 11:30:00,72.72,72.76,72.67,72.73,30050.0,57.2462,57.2777,57.2068,57.2541,30050.0
2020-11-03 11:35:00,72.75,72.86,72.71,72.85,59364.0,57.2698,57.3564,57.2383,57.3485,59364.0
2020-11-03 11:40:00,72.87,72.87,72.75,72.78,32930.0,57.3643,57.3643,57.2698,57.2934,32930.0
2020-11-03 11:45:00,72.78,72.79,72.57,72.6,27640.0,57.2934,57.3013,57.1281,57.1517,27640.0
2020-11-03 11:50:00,72.6,72.65,72.5,72.5,22044.0,57.1517,57.1911,57.073,57.073,22044.0
2020-11-03 11:55:00,72.48,72.53,72.39,72.4,56730.0,57.0573,57.0966,56.9864,56.9943,56730.0
2020-11-03 12:00:00,72.42,72.53,72.35,72.36,19185.0,57.01,57.0966,56.9549,56.9628,19185.0
2020-11-03 12:05:00,72.36,72.41,72.31,72.38,25427.0,56.9628,57.0021,56.9234,56.9785,25427.0
2020-11-03 12:10:00,72.39,72.43,72.37,72.38,37783.0,56.9864,57.0179,56.9707,56.9785,37783.0
2020-11-03 12:15:00,72.38,72.38,72.24,72.24,34541.0,56.9785,56.9785,56.8683,56.8683,34541.0
2020-11-03 12:20:00,72.25,72.3,72.23,72.24,21463.0,56.8762,56.9156,56.8604,56.8683,21463.0
2020-11-03 12:25:00,72.23,72.35,72.18,72.34,104933.0,56.8604,56.9549,56.8211,56.947,104933.0
2020-11-03 12:30:00,72.35,72.41,72.34,72.39,40085.0,56.9549,57.0021,56.947,56.9864,40085.0
2020-11-03 12:35:00,72.4,72.42,72.34,72.39,39136.0,56.9943,57.01,56.947,56.9864,39136.0
2020-11-03 12:40:00,72.39,72.39,72.18,72.19,21982.0,56.9864,56.9864,56.8211,56.829,21982.0
2020-11-03 12:45:00,72.2,72.21,72.08,72.13,11635.0,56.8368,56.8447,56.7424,56.7817,11635.0
2020-11-03 12:50:00,72.13,72.13,72.02,72.03,17393.0,56.7817,56.7817,56.6951,56.703,17393.0
2020-11-03 12:55:00,72.04,72.05,71.98,72.0,20777.0,56.7109,56.7187,56.6636,56.6794,20777.0
2020-11-03 13:00:00,72.01,72.07,72.01,72.02,13913.0,56.6873,56.7345,56.6873,56.6951,13913.0
2020-11-03 13:05:00,72.01,72.07,71.97,72.02,21074.0,56.6873,56.7345,56.6558,56.6951,21074.0
2020-11-03 13:10:00,72.03,72.05,71.94,71.99,13804.0,56.703,56.7187,56.6322,56.6715,13804.0
2020-11-03 13:15:00,72.01,72.06,71.98,71.99,14095.0,56.6873,56.7266,56.6636,56.6715,14095.0
2020-11-03 13:20:00,72.0,72.04,71.94,72.04,15258.0,56.6794,56.7109,56.6322,56.7109,15258.0
2020-11-03 13:25:00,72.05,72.05,71.92,71.92,27449.0,56.7187,56.7187,56.6164,56.6164,27449.0
2020-11-03 13:30:00,71.94,71.97,71.89,71.91,26069.0,56.6322,56.6558,56.5928,56.6085,26069.0
2020-11-03 13:35:00,71.92,71.96,71.87,71.89,27897.0,56.6164,56.6479,56.577,56.5928,27897.0
2020-11-03 13:40:00,71.88,71.89,71.77,71.88,50741.0,56.5849,56.5928,56.4983,56.5849,50741.0
2020-11-03 13:45:00,71.87,71.94,71.84,71.85,30630.0,56.577,56.6322,56.5534,56.5613,30630.0
2020-11-03 13:50:00,71.87,71.93,71.84,71.87,38349.0,56.577,56.6243,56.5534,56.577,38349.0
2020-11-03 13:55:00,71.87,71.92,71.81,71.89,25484.0,56.577,56.6164,56.5298,56.5928,25484.0
2020-11-03 14:00:00,71.88,71.96,71.81,71.84,33460.0,56.5849,56.6479,56.5298,56.5534,33460.0
2020-11-03 14:05:00,71.84,72.01,71.82,71.97,31118.0,56.5534,56.6873,56.5377,56.6558,31118.0
2020-11-03 14:10:00,71.99,72.05,71.91,71.96,23095.0,56.6715,56.7187,56.6085,56.6479,23095.0
2020-11-03 14:15:00,71.95,71.95,71.8,71.82,38606.0,56.64,56.64,56.5219,56.5377,38606.0
2020-11-03 14:20:00,71.82,71.86,71.76,71.77,22704.0,56.5377,56.5692,56.4905,56.4983,22704.0
2020-11-03 14:25:00,71.76,71.79,71.7,71.79,32482.0,56.4905,56.5141,56.4432,56.5141,32482.0
2020-11-03 14:30:00,71.79,71.96,71.79,71.93,35066.0,56.5141,56.6479,56.5141,56.6243,35066.0
2020-11-03 14:35:00,71.92,71.93,71.86,71.87,21001.0,56.6164,56.6243,56.5692,56.577,21001.0
2020-11-03 14:40:00,71.86,71.93,71.85,71.9,20789.0,56.5692,56.6243,56.5613,56.6007,20789.0
2020-11-03 14:45:00,71.9,71.96,71.85,71.96,22729.0,56.6007,56.6479,56.5613,56.6479,22729.0
2020-11-03 14:50:00,71.95,71.96,71.84,71.91,14672.0,56.64,56.6479,56.5534,56.6085,14672.0
2020-11-03 14:55:00,71.9,71.9,71.8,71.88,27359.0,56.6007,56.6007,56.5219,56.5849,27359.0
2020-11-03 15:00:00,71.88,71.9,71.75,71.86,34675.0,56.5849,56.6007,56.4826,56.5692,34675.0
2020-11-03 15:05:00,71.85,71.85,71.77,71.78,19954.0,56.5613,56.5613,56.4983,56.5062,19954.0
2020-11-03 15:10:00,71.77,71.87,71.77,71.81,30229.0,56.4983,56.577,56.4983,56.5298,30229.0
2020-11-03 15:15:00,71.81,71.88,71.81,71.84,33447.0,56.5298,56.5849,56.5298,56.5534,33447.0
2020-11-03 15:20:00,71.85,71.91,71.68,71.79,32622.0,56.5613,56.6085,56.4275,56.5141,32622.0
2020-11-03 15:25:00,71.81,71.94,71.76,71.88,30829.0,56.5298,56.6322,56.4905,56.5849,30829.0
2020-11-03 15:30:00,71.89,72.04,71.87,72.02,70354.0,56.5928,56.7109,56.577,56.6951,70354.0
2020-11-03 15:35:00,72.03,72.11,72.0,72.1,74496.0,56.703,56.766,56.6794,56.7581,74496.0
2020-11-03 15:40:00,72.1,72.24,72.09,72.18,96884.0,56.7581,56.8683,56.7502,56.8211,96884.0
2020-11-03 15:45:00,72.18,72.29,72.17,72.27,91125.0,56.8211,56.9077,56.8132,56.8919,91125.0
2020-11-03 15:50:00,72.26,72.34,72.21,72.31,134961.0,56.8841,56.947,56.8447,56.9234,134961.0
2020-11-03 15:55:00,72.3,72.3,71.79,71.82,330199.0,56.9156,56.9156,56.5141,56.5377,330199.0
2020-11-04 09:30:00,72.24,72.52,72.05,72.05,137961.0,56.8683,57.0887,56.7187,56.7187,137961.0
2020-11-04 09:35:00,72.06,72.28,71.75,72.02,80330.0,56.7266,56.8998,56.4826,56.6951,80330.0
2020-11-04 09:40:00,72.01,72.26,71.94,72.2,85114.0,56.6873,56.8841,56.6322,56.8368,85114.0
2020-11-04 09:45:00,72.22,72.64,72.14,72.56,63360.0,56.8526,57.1832,56.7896,57.1202,63360.0
2020-11-04 09:50:00,72.59,72.66,72.44,72.57,49286.0,57.1438,57.1989,57.0258,57.1281,49286.0
2020-11-04 09:55:00,72.54,72.66,72.54,72.62,51461.0,57.1045,57.1989,57.1045,57.1675,51461.0
2020-11-04 10:00:00,72.62,73.02,72.59,72.96,68258.0,57.1675,57.4823,57.1438,57.4351,68258.0
2020-11-04 10:05:00,72.96,73.16,72.94,72.99,31770.0,57.4351,57.5926,57.4194,57.4587,31770.0
2020-11-04 10:10:00,73.01,73.03,72.88,72.94,23611.0,57.4745,57.4902,57.3721,57.4194,23611.0
2020-11-04 10:15:00,72.95,73.03,72.89,73.01,59684.0,57.4272,57.4902,57.38,57.4745,59684.0
2020-11-04 10:20:00,73.01,73.04,72.88,72.96,49621.0,57.4745,57.4981,57.3721,57.4351,49621.0
2020-11-04 10:25:00,72.99,72.99,72.72,72.75,57771.0,57.4587,57.4587,57.2462,57.2698,57771.0
2020-11-04 10:30:00,72.76,72.78,72.57,72.67,26102.0,57.2777,57.2934,57.1281,57.2068,26102.0
2020-11-04 10:35:00,72.7,72.72,72.54,72.67,29631.0,57.2304,57.2462,57.1045,57.2068,29631.0
2020-11-04 10:40:00,72.68,72.68,72.45,72.52,36919.0,57.2147,57.2147,57.0336,57.0887,36919.0
2020-11-04 10:45:00,72.52,72.65,72.52,72.53,44331.0,57.0887,57.1911,57.0887,57.0966,44331.0
2020-11-04 10:50:00,72.52,72.86,72.49,72.8,49445.0,57.0887,57.3564,57.0651,57.3092,49445.0
2020-11-04 10:55:00,72.8,73.0,72.79,72.96,30330.0,57.3092,57.4666,57.3013,57.4351,30330.0
2020-11-04 11:00:00,72.95,73.0,72.78,72.95,38785.0,57.4272,57.4666,57.2934,57.4272,38785.0
2020-11-04 11:05:00,72.95,72.97,72.8,72.82,13748.0,57.4272,57.443,57.3092,57.3249,13748.0
2020-11-04 11:10:00,72.8,72.8,72.57,72.58,18410.0,57.3092,57.3092,57.1281,57.136,18410.0
2020-11-04 11:15:00,72.59,72.8,72.57,72.78,21730.0,57.1438,57.3092,57.1281,57.2934,21730.0
2020-11-04 11:20:00,72.8,72.94,72.73,72.92,20024.0,57.3092,57.4194,57.2541,57.4036,20024.0
2020-11-04 11:25:00,72.92,72.99,72.88,72.89,29255.0,57.4036,57.4587,57.3721,57.38,29255.0
2020-11-04 11:30:00,72.89,73.06,72.88,72.94,32285.0,57.38,57.5138,57.3721,57.4194,32285.0
2020-11-04 11:35:00,72.94,73.01,72.8,72.86,37250.0,57.4194,57.4745,57.3092,57.3564,37250.0
2020-11-04 11:40:00,72.86,72.9,72.79,72.81,31465.0,57.3564,57.3879,57.3013,57.317,31465.0
2020-11-04 11:45:00,72.82,72.93,72.77,72.93,13078.0,57.3249,57.4115,57.2855,57.4115,13078.0
2020-11-04 11:50:00,72.94,73.05,72.92,73.03,33674.0,57.4194,57.506,57.4036,57.4902,33674.0
2020-11-04 11:55:00,73.02,73.1,72.98,72.98,45085.0,57.4823,57.5453,57.4509,57.4509,45085.0
2020-11-04 12:00:00,72.97,73.03,72.91,73.01,32968.0,57.443,57.4902,57.3958,57.4745,32968.0
2020-11-04 12:05:00,73.0,73.09,72.91,73.05,16136.0,57.4666,57.5375,57.3958,57.506,16136.0
2020-11-04 12:10:00,73.05,73.14,73.02,73.12,77142.0,57.506,57.5768,57.4823,57.5611,77142.0
2020-11-04 12:15:00,73.12,73.2,73.0,73.02,40214.0,57.5611,57.624,57.4666,57.4823,40214.0
2020-11-04 12:20:00,73.01,73.09,73.0,73.05,49872.0,57.4745,57.5375,57.4666,57.506,49872.0
2020-11-04 12:25:00,73.05,73.11,72.96,72.96,41667.0,57.506,57.5532,57.4351,57.4351,41667.0
2020-11-04 12:30:00,72.95,73.0,72.89,72.98,49537.0,57.4272,57.4666,57.38,57.4509,49537.0
2020-11-04 12:35:00,73.0,73.0,72.92,72.99,14373.0,57.4666,57.4666,57.4036,57.4587,14373.0
2020-11-04 12:40:00,73.01,73.05,72.93,72.94,35062.0,57.4745,57.506,57.4115,57.4194,35062.0
2020-11-04 12:45:00,72.94,72.96,72.81,72.82,16316.0,57.4194,57.4351,57.317,57.3249,16316.0
2020-11-04 12:50:00,72.82,72.84,72.76,72.78,16203.0,57.3249,57.3406,57.2777,57.2934,16203.0
2020-11-04 12:55:00,72.78,72.89,72.78,72.86,21742.0,57.2934,57.38,57.2934,57.3564,21742.0
2020-11-04 13:00:00,72.86,72.9,72.77,72.85,43434.0,57.3564,57.3879,57.2855,57.3485,43434.0
2020-11-04 13:05:00,72.87,72.91,72.82,72.82,18741.0,57.3643,57.3958,57.3249,57.3249,18741.0
2020-11-04 13:10:00,72.84,72.96,72.84,72.94,15634.0,57.3406,57.4351,57.3406,57.4194,15634.0
2020-11-04 13:15:00,72.93,72.95,72.66,72.72,49663.0,57.4115,57.4272,57.1989,57.2462,49663.0
2020-11-04 13:20:00,72.71,72.74,72.64,72.74,21799.0,57.2383,57.2619,57.1832,57.2619,21799.0
2020-11-04 13:25:00,72.74,72.75,72.55,72.56,31913.0,57.2619,57.2698,57.1124,57.1202,31913.0
2020-11-04 13:30:00,72.55,72.71,72.53,72.67,51557.0,57.1124,57.2383,57.0966,57.2068,51557.0
2020-11-04 13:35:00,72.65,72.72,72.59,72.6,58991.0,57.1911,57.2462,57.1438,57.1517,58991.0
2020-11-04 13:40:00,72.61,72.64,72.42,72.58,38170.0,57.1596,57.1832,57.01,57.136,38170.0
2020-11-04 13:45:00,72.58,72.66,72.56,72.62,22026.0,57.136,57.1989,57.1202,57.1675,22026.0
2020-11-04 13:50:00,72.61,72.66,72.52,72.56,30556.0,57.1596,57.1989,57.0887,57.1202,30556.0
2020-11-04 13:55:00,72.56,72.58,72.44,72.48,21265.0,57.1202,57.136,57.0258,57.0573,21265.0
2020-11-04 14:00:00,72.49,72.59,72.38,72.4,26899.0,57.0651,57.1438,56.9785,56.9943,26899.0
2020-11-04 14:05:00,72.41,72.45,72.35,72.39,27435.0,57.0021,57.0336,56.9549,56.9864,27435.0
2020-11-04 14:10:00,72.4,72.46,72.38,72.43,24773.0,56.9943,57.0415,56.9785,57.0179,24773.0
2020-11-04 14:15:00,72.43,72.43,72.25,72.31,33774.0,57.0179,57.0179,56.8762,56.9234,33774.0
2020-11-04 14:20:00,72.32,72.41,72.29,72.34,14897.0,56.9313,57.0021,56.9077,56.947,14897.0
2020-11-04 14:25:00,72.33,72.37,72.28,72.33,13945.0,56.9392,56.9707,56.8998,56.9392,13945.0
2020-11-04 14:30:00,72.34,72.39,72.21,72.24,25517.0,56.947,56.9864,56.8447,56.8683,25517.0
2020-11-04 14:35:00,72.23,72.27,72.15,72.19,21852.0,56.8604,56.8919,56.7975,56.829,21852.0
2020-11-04 14:40:00,72.18,72.21,72.06,72.12,31480.0,56.8211,56.8447,56.7266,56.7739,31480.0
2020-11-04 14:45:00,72.12,72.16,72.07,72.09,26758.0,56.7739,56.8053,56.7345,56.7502,26758.0
2020-11-04 14:50:00,72.09,72.23,72.09,72.19,25663.0,56.7502,56.8604,56.7502,56.829,25663.0
2020-11-04 14:55:00,72.19,72.2,72.07,72.07,32364.0,56.829,56.8368,56.7345,56.7345,32364.0
2020-11-04 15:00:00,72.08,72.11,71.83,71.91,66707.0,56.7424,56.766,56.5456,56.6085,66707.0
2020-11-04 15:05:00,71.9,71.94,71.86,71.94,22313.0,56.6007,56.6322,56.5692,56.6322,22313.0
2020-11-04 15:10:00,71.92,71.98,71.89,71.9,22772.0,56.6164,56.6636,56.5928,56.6007,22772.0
2020-11-04 15:15:00,71.89,71.89,71.79,71.85,37014.0,56.5928,56.5928,56.5141,56.5613,37014.0
2020-11-04 15:20:00,71.84,71.93,71.81,71.87,28903.0,56.5534,56.6243,56.5298,56.577,28903.0
2020-11-04 15:25:00,71.87,71.93,71.82,71.84,29770.0,56.577,56.6243,56.5377,56.5534,29770.0
2020-11-04 15:30:00,71.85,72.0,71.78,72.0,40093.0,56.5613,56.6794,56.5062,56.6794,40093.0
2020-11-04 15:35:00,72.0,72.0,71.81,71.84,37544.0,56.6794,56.6794,56.5298,56.5534,37544.0
2020-11-04 15:40:00,71.84,71.93,71.79,71.9,31740.0,56.5534,56.6243,56.5141,56.6007,31740.0
2020-11-04 15:45:00,71.89,71.94,71.59,71.65,97854.0,56.5928,56.6322,56.3566,56.4039,97854.0
2020-11-04 15:50:00,71.64,71.75,71.57,71.74,82999.0,56.396,56.4826,56.3409,56.4747,82999.0
2020-11-04 15:55:00,71.73,71.74,71.45,71.54,183086.0,56.4668,56.4747,56.2464,56.3173,183086.0
2020-11-05 09:30:00,72.12,72.41,71.89,72.22,124551.0,56.7739,57.0021,56.5928,56.8526,124551.0
2020-11-05 09:35:00,72.25,72.39,72.11,72.17,56536.0,56.8762,56.9864,56.766,56.8132,56536.0
2020-11-05 09:40:00,72.14,72.23,71.96,72.16,67790.0,56.7896,56.8604,56.6479,56.8053,67790.0
2020-11-05 09:45:00,72.26,72.34,72.14,72.16,40408.0,56.8841,56.947,56.7896,56.8053,40408.0
2020-11-05 09:50:00,72.16,72.27,72.11,72.19,33438.0,56.8053,56.8919,56.766,56.829,33438.0
2020-11-05 09:55:00,72.17,72.18,71.88,71.89,40295.0,56.8132,56.8211,56.5849,56.5928,40295.0
2020-11-05 10:00:00,71.91,71.96,71.82,71.83,26109.0,56.6085,56.6479,56.5377,56.5456,26109.0
2020-11-05 10:05:00,71.85,72.02,71.78,71.78,25711.0,56.5613,56.6951,56.5062,56.5062,25711.0
2020-11-05 10:10:00,71.76,72.03,71.74,71.99,42359.0,56.4905,56.703,56.4747,56.6715,42359.0
2020-11-05 10:15:00,72.01,72.3,71.98,72.3,81181.0,56.6873,56.9156,56.6636,56.9156,81181.0
2020-11-05 10:20:00,72.3,72.48,72.3,72.39,40845.0,56.9156,57.0573,56.9156,56.9864,40845.0
2020-11-05 10:25:00,72.37,72.42,72.26,72.31,38978.0,56.9707,57.01,56.8841,56.9234,38978.0
2020-11-05 10:30:00,72.26,72.31,72.17,72.28,29900.0,56.8841,56.9234,56.8132,56.8998,29900.0
2020-11-05 10:35:00,72.27,72.33,72.19,72.27,42209.0,56.8919,56.9392,56.829,56.8919,42209.0
2020-11-05 10:40:00,72.26,72.31,72.18,72.2,27595.0,56.8841,56.9234,56.8211,56.8368,27595.0
2020-11-05 10:45:00,72.2,72.32,72.18,72.23,34043.0,56.8368,56.9313,56.8211,56.8604,34043.0
2020-11-05 10:50:00,72.21,72.37,72.19,72.26,42855.0,56.8447,56.9707,56.829,56.8841,42855.0
2020-11-05 10:55:00,72.24,72.25,72.07,72.14,25793.0,56.8683,56.8762,56.7345,56.7896,25793.0
2020-11-05 11:00:00,72.17,72.21,72.03,72.05,38161.0,56.8132,56.8447,56.703,56.7187,38161.0
2020-11-05 11:05:00,72.04,72.09,71.91,71.93,42496.0,56.7109,56.7502,56.6085,56.6243,42496.0
2020-11-05 11:10:00,71.92,71.92,71.72,71.75,51047.0,56.6164,56.6164,56.459,56.4826,51047.0
2020-11-05 11:15:00,71.76,71.91,71.75,71.86,39703.0,56.4905,56.6085,56.4826,56.5692,39703.0
2020-11-05 11:20:00,71.87,71.96,71.77,71.78,98617.0,56.577,56.6479,56.4983,56.5062,98617.0
2020-11-05 11:25:00,71.8,71.82,71.64,71.67,65622.0,56.5219,56.5377,56.396,56.4196,65622.0
2020-11-05 11:30:00,71.67,71.81,71.66,71.78,48797.0,56.4196,56.5298,56.4117,56.5062,48797.0
2020-11-05 11:35:00,71.76,71.77,71.53,71.56,38628.0,56.4905,56.4983,56.3094,56.333,38628.0
2020-11-05 11:40:00,71.58,71.62,71.48,71.48,65708.0,56.3488,56.3802,56.27,56.27,65708.0
2020-11-05 11:45:00,71.49,71.56,71.43,71.54,61159.0,56.2779,56.333,56.2307,56.3173,61159.0
2020-11-05 11:50:00,71.54,71.61,71.49,71.61,56827.0,56.3173,56.3724,56.2779,56.3724,56827.0
2020-11-05 11:55:00,71.62,71.63,71.43,71.47,42018.0,56.3802,56.3881,56.2307,56.2622,42018.0
2020-11-05 12:00:00,71.48,71.53,71.44,71.49,28636.0,56.27,56.3094,56.2385,56.2779,28636.0
2020-11-05 12:05:00,71.49,71.55,71.41,71.52,46060.0,56.2779,56.3251,56.2149,56.3015,46060.0
2020-11-05 12:10:00,71.53,71.55,71.28,71.28,33834.0,56.3094,56.3251,56.1126,56.1126,33834.0
2020-11-05 12:15:00,71.29,71.32,71.12,71.14,26697.0,56.1205,56.1441,55.9866,56.0024,26697.0
2020-11-05 12:20:00,71.14,71.16,71.06,71.16,27456.0,56.0024,56.0181,55.9394,56.0181,27456.0
2020-11-05 12:25:00,71.14,71.25,71.14,71.2,21211.0,56.0024,56.089,56.0024,56.0496,21211.0
2020-11-05 12:30:00,71.23,71.34,71.2,71.29,21706.0,56.0732,56.1598,56.0496,56.1205,21706.0
2020-11-05 12:35:00,71.29,71.4,71.29,71.36,21057.0,56.1205,56.2071,56.1205,56.1756,21057.0
2020-11-05 12:40:00,71.38,71.47,71.36,71.44,19212.0,56.1913,56.2622,56.1756,56.2385,19212.0
2020-11-05 12:45:00,71.44,71.57,71.43,71.52,42956.0,56.2385,56.3409,56.2307,56.3015,42956.0
2020-11-05 12:50:00,71.52,71.57,71.48,71.55,30459.0,56.3015,56.3409,56.27,56.3251,30459.0
2020-11-05 12:55:00,71.55,71.61,71.53,71.59,33653.0,56.3251,56.3724,56.3094,56.3566,33653.0
2020-11-05 13:00:00,71.61,71.8,71.61,71.75,49285.0,56.3724,56.5219,56.3724,56.4826,49285.0
2020-11-05 13:05:00,71.73,71.74,71.66,71.66,18787.0,56.4668,56.4747,56.4117,56.4117,18787.0
2020-11-05 13:10:00,71.67,71.78,71.66,71.71,35207.0,56.4196,56.5062,56.4117,56.4511,35207.0
2020-11-05 13:15:00,71.7,71.7,71.47,71.53,233191.0,56.4432,56.4432,56.2622,56.3094,233191.0
2020-11-05 13:20:00,71.56,71.57,71.42,71.47,24600.0,56.333,56.3409,56.2228,56.2622,24600.0
2020-11-05 13:25:00,71.47,71.56,71.43,71.52,25231.0,56.2622,56.333,56.2307,56.3015,25231.0
2020-11-05 13:30:00,71.55,71.56,71.49,71.51,34945.0,56.3251,56.333,56.2779,56.2937,34945.0
2020-11-05 13:35:00,71.51,71.55,71.42,71.5,47654.0,56.2937,56.3251,56.2228,56.2858,47654.0
2020-11-05 13:40:00,71.49,71.5,71.41,71.47,36923.0,56.2779,56.2858,56.2149,56.2622,36923.0
2020-11-05 13:45:00,71.48,71.48,71.37,71.38,25609.0,56.27,56.27,56.1834,56.1913,25609.0
2020-11-05 13:50:00,71.38,71.43,71.32,71.4,25053.0,56.1913,56.2307,56.1441,56.2071,25053.0
2020-11-05 13:55:00,71.4,71.41,71.35,71.36,34438.0,56.2071,56.2149,56.1677,56.1756,34438.0
2020-11-05 14:00:00,71.37,71.44,71.35,71.4,51546.0,56.1834,56.2385,56.1677,56.2071,51546.0
2020-11-05 14:05:00,71.42,71.43,71.23,71.31,40657.0,56.2228,56.2307,56.0732,56.1362,40657.0
2020-11-05 14:10:00,71.29,71.34,71.26,71.29,29313.0,56.1205,56.1598,56.0968,56.1205,29313.0
2020-11-05 14:15:00,71.29,71.38,71.27,71.33,24589.0,56.1205,56.1913,56.1047,56.152,24589.0
2020-11-05 14:20:00,71.33,71.33,71.29,71.3,25577.0,56.152,56.152,56.1205,56.1283,25577.0
2020-11-05 14:25:00,71.3,71.38,71.28,71.38,38009.0,56.1283,56.1913,56.1126,56.1913,38009.0
2020-11-05 14:30:00,71.37,71.45,71.36,71.42,43180.0,56.1834,56.2464,56.1756,56.2228,43180.0
2020-11-05 14:35:00,71.41,71.42,71.31,71.38,43936.0,56.2149,56.2228,56.1362,56.1913,43936.0
2020-11-05 14:40:00,71.39,71.49,71.36,71.45,66050.0,56.1992,56.2779,56.1756,56.2464,66050.0
2020-11-05 14:45:00,71.45,71.45,71.31,71.32,89450.0,56.2464,56.2464,56.1362,56.1441,89450.0
2020-11-05 14:50:00,71.32,71.33,71.22,71.27,32361.0,56.1441,56.152,56.0654,56.1047,32361.0
2020-11-05 14:55:00,71.25,71.28,71.15,71.22,60441.0,56.089,56.1126,56.0103,56.0654,60441.0
2020-11-05 15:00:00,71.22,71.23,71.15,71.2,58742.0,56.0654,56.0732,56.0103,56.0496,58742.0
2020-11-05 15:05:00,71.2,71.25,71.13,71.15,67646.0,56.0496,56.089,55.9945,56.0103,67646.0
2020-11-05 15:10:00,71.15,71.17,71.02,71.02,62462.0,56.0103,56.026,55.9079,55.9079,62462.0
2020-11-05 15:15:00,71.03,71.12,70.97,71.06,74790.0,55.9158,55.9866,55.8686,55.9394,74790.0
2020-11-05 15:20:00,71.05,71.08,70.98,71.04,57227.0,55.9315,55.9552,55.8764,55.9237,57227.0
2020-11-05 15:25:00,71.04,71.1,70.99,71.06,55537.0,55.9237,55.9709,55.8843,55.9394,55537.0
2020-11-05 15:30:00,71.04,71.09,70.91,70.95,60940.0,55.9237,55.963,55.8213,55.8528,60940.0
2020-11-05 15:35:00,70.96,70.97,70.81,70.84,74365.0,55.8607,55.8686,55.7426,55.7662,74365.0
2020-11-05 15:40:00,70.84,70.95,70.84,70.9,57316.0,55.7662,55.8528,55.7662,55.8135,57316.0
2020-11-05 15:45:00,70.9,70.96,70.85,70.9,95755.0,55.8135,55.8607,55.7741,55.8135,95755.0
2020-11-05 15:50:00,70.89,71.01,70.88,70.99,140663.0,55.8056,55.9,55.7977,55.8843,140663.0
2020-11-05 15:55:00,70.99,71.02,70.85,70.88,281551.0,55.8843,55.9079,55.7741,55.7977,281551.0
2020-11-06 09:30:00,71.02,71.16,70.76,71.1,131999.0,55.9079,56.0181,55.7032,55.9709,131999.0
2020-11-06 09:35:00,71.09,71.42,71.03,71.39,68754.0,55.963,56.2228,55.9158,56.1992,68754.0
2020-11-06 09:40:00,71.38,71.43,71.31,71.38,91899.0,56.1913,56.2307,56.1362,56.1913,91899.0
2020-11-06 09:45:00,71.34,71.41,71.08,71.2,62804.0,56.1598,56.2149,55.9552,56.0496,62804.0
2020-11-06 09:50:00,71.18,71.2,70.94,71.09,52287.0,56.0339,56.0496,55.8449,55.963,52287.0
2020-11-06 09:55:00,71.08,71.25,70.91,71.25,39822.0,55.9552,56.089,55.8213,56.089,39822.0
2020-11-06 10:00:00,71.22,71.33,71.21,71.21,63381.0,56.0654,56.152,56.0575,56.0575,63381.0
2020-11-06 10:05:00,71.2,71.2,70.96,71.1,81064.0,56.0496,56.0496,55.8607,55.9709,81064.0
2020-11-06 10:10:00,71.1,71.18,71.02,71.11,30299.0,55.9709,56.0339,55.9079,55.9788,30299.0
2020-11-06 10:15:00,71.14,71.21,71.09,71.15,25361.0,56.0024,56.0575,55.963,56.0103,25361.0
2020-11-06 10:20:00,71.15,71.17,70.98,70.99,38820.0,56.0103,56.026,55.8764,55.8843,38820.0
2020-11-06 10:25:00,70.98,71.01,70.94,70.94,24334.0,55.8764,55.9,55.8449,55.8449,24334.0
2020-11-06 10:30:00,70.93,70.96,70.84,70.91,26632.0,55.8371,55.8607,55.7662,55.8213,26632.0
2020-11-06 10:35:00,70.88,70.9,70.79,70.81,28646.0,55.7977,55.8135,55.7269,55.7426,28646.0
2020-11-06 10:40:00,70.81,70.96,70.78,70.91,20416.0,55.7426,55.8607,55.719,55.8213,20416.0
2020-11-06 10:45:00,70.91,71.0,70.9,70.96,22361.0,55.8213,55.8922,55.8135,55.8607,22361.0
2020-11-06 10:50:00,70.96,71.11,70.95,71.08,27457.0,55.8607,55.9788,55.8528,55.9552,27457.0
2020-11-06 10:55:00,71.09,71.1,70.77,70.86,55991.0,55.963,55.9709,55.7111,55.782,55991.0
2020-11-06 11:00:00,70.85,71.03,70.83,70.9,40008.0,55.7741,55.9158,55.7583,55.8135,40008.0
2020-11-06 11:05:00,70.9,70.95,70.84,70.89,37952.0,55.8135,55.8528,55.7662,55.8056,37952.0
2020-11-06 11:10:00,70.88,70.9,70.8,70.81,70708.0,55.7977,55.8135,55.7347,55.7426,70708.0
2020-11-06 11:15:00,70.81,70.94,70.72,70.83,75868.0,55.7426,55.8449,55.6718,55.7583,75868.0
2020-11-06 11:20:00,70.82,70.84,70.58,70.58,86205.0,55.7505,55.7662,55.5615,55.5615,86205.0
2020-11-06 11:25:00,70.57,70.62,70.46,70.62,38545.0,55.5537,55.593,55.4671,55.593,38545.0
2020-11-06 11:30:00,70.61,70.67,70.55,70.61,33746.0,55.5852,55.6324,55.5379,55.5852,33746.0
2020-11-06 11:35:00,70.6,70.69,70.56,70.58,48394.0,55.5773,55.6481,55.5458,55.5615,48394.0
2020-11-06 11:40:00,70.58,70.64,70.5,70.58,89400.0,55.5615,55.6088,55.4986,55.5615,89400.0
2020-11-06 11:45:00,70.57,70.62,70.45,70.53,47985.0,55.5537,55.593,55.4592,55.5222,47985.0
2020-11-06 11:50:00,70.53,70.67,70.52,70.66,41312.0,55.5222,55.6324,55.5143,55.6245,41312.0
2020-11-06 11:55:00,70.66,70.68,70.55,70.66,32227.0,55.6245,55.6403,55.5379,55.6245,32227.0
2020-11-06 12:00:00,70.65,70.73,70.62,70.64,17540.0,55.6166,55.6796,55.593,55.6088,17540.0
2020-11-06 12:05:00,70.63,70.64,70.56,70.6,25603.0,55.6009,55.6088,55.5458,55.5773,25603.0
2020-11-06 12:10:00,70.6,70.62,70.45,70.52,22176.0,55.5773,55.593,55.4592,55.5143,22176.0
2020-11-06 12:15:00,70.53,70.53,70.46,70.47,27893.0,55.5222,55.5222,55.4671,55.475,27893.0
2020-11-06 12:20:00,70.46,70.48,70.42,70.44,27260.0,55.4671,55.4828,55.4356,55.4513,27260.0
2020-11-06 12:25:00,70.42,70.48,70.39,70.45,20395.0,55.4356,55.4828,55.412,55.4592,20395.0
2020-11-06 12:30:00,70.46,70.47,70.38,70.39,25614.0,55.4671,55.475,55.4041,55.412,25614.0
2020-11-06 12:35:00,70.37,70.38,70.24,70.31,42506.0,55.3962,55.4041,55.2939,55.349,42506.0
2020-11-06 12:40:00,70.32,70.43,70.32,70.42,26840.0,55.3569,55.4435,55.3569,55.4356,26840.0
2020-11-06 12:45:00,70.41,70.41,70.32,70.34,29530.0,55.4277,55.4277,55.3569,55.3726,29530.0
2020-11-06 12:50:00,70.33,70.4,70.31,70.35,22747.0,55.3647,55.4198,55.349,55.3805,22747.0
2020-11-06 12:55:00,70.36,70.36,70.22,70.28,19224.0,55.3884,55.3884,55.2781,55.3254,19224.0
2020-11-06 13:00:00,70.28,70.29,70.2,70.25,41671.0,55.3254,55.3333,55.2624,55.3018,41671.0
2020-11-06 13:05:00,70.25,70.25,70.13,70.17,39051.0,55.3018,55.3018,55.2073,55.2388,39051.0
2020-11-06 13:10:00,70.16,70.22,70.13,70.15,23389.0,55.2309,55.2781,55.2073,55.223,23389.0
2020-11-06 13:15:00,70.15,70.21,70.12,70.2,28787.0,55.223,55.2703,55.1994,55.2624,28787.0
2020-11-06 13:20:00,70.2,70.26,70.14,70.23,45437.0,55.2624,55.3096,55.2152,55.286,45437.0
2020-11-06 13:25:00,70.25,70.33,70.22,70.3,27989.0,55.3018,55.3647,55.2781,55.3411,27989.0
2020-11-06 13:30:00,70.29,70.3,70.22,70.3,46229.0,55.3333,55.3411,55.2781,55.3411,46229.0
2020-11-06 13:35:00,70.3,70.32,70.24,70.28,54527.0,55.3411,55.3569,55.2939,55.3254,54527.0
2020-11-06 13:40:00,70.28,70.29,70.25,70.27,19056.0,55.3254,55.3333,55.3018,55.3175,19056.0
2020-11-06 13:45:00,70.27,70.31,70.26,70.27,20587.0,55.3175,55.349,55.3096,55.3175,20587.0
2020-11-06 13:50:00,70.27,70.29,70.22,70.28,26007.0,55.3175,55.3333,55.2781,55.3254,26007.0
2020-11-06 13:55:00,70.28,70.28,70.21,70.22,22912.0,55.3254,55.3254,55.2703,55.2781,22912.0
2020-11-06 14:00:00,70.22,70.28,70.16,70.25,35972.0,55.2781,55.3254,55.2309,55.3018,35972.0
2020-11-06 14:05:00,70.24,70.29,70.22,70.26,45496.0,55.2939,55.3333,55.2781,55.3096,45496.0
2020-11-06 14:10:00,70.28,70.32,70.25,70.27,66594.0,55.3254,55.3569,55.3018,55.3175,66594.0
2020-11-06 14:15:00,70.28,70.46,70.27,70.41,55197.0,55.3254,55.4671,55.3175,55.4277,55197.0
2020-11-06 14:20:00,70.4,70.41,70.36,70.38,60767.0,55.4198,55.4277,55.3884,55.4041,60767.0
2020-11-06 14:25:00,70.38,70.44,70.32,70.38,50128.0,55.4041,55.4513,55.3569,55.4041,50128.0
2020-11-06 14:30:00,70.4,70.44,70.38,70.39,20087.0,55.4198,55.4513,55.4041,55.412,20087.0
2020-11-06 14:35:00,70.37,70.37,70.27,70.28,32671.0,55.3962,55.3962,55.3175,55.3254,32671.0
2020-11-06 14:40:00,70.29,70.3,70.24,70.25,34354.0,55.3333,55.3411,55.2939,55.3018,34354.0
2020-11-06 14:45:00,70.27,70.34,70.24,70.32,23234.0,55.3175,55.3726,55.2939,55.3569,23234.0
2020-11-06 14:50:00,70.33,70.33,70.26,70.31,24021.0,55.3647,55.3647,55.3096,55.349,24021.0
2020-11-06 14:55:00,70.32,70.36,70.25,70.25,28772.0,55.3569,55.3884,55.3018,55.3018,28772.0
2020-11-06 15:00:00,70.25,70.27,70.16,70.22,30545.0,55.3018,55.3175,55.2309,55.2781,30545.0
2020-11-06 15:05:00,70.22,70.23,70.16,70.2,81788.0,55.2781,55.286,55.2309,55.2624,81788.0
2020-11-06 15:10:00,70.2,70.26,70.17,70.21,40900.0,55.2624,55.3096,55.2388,55.2703,40900.0
2020-11-06 15:15:00,70.22,70.23,70.18,70.2,39770.0,55.2781,55.286,55.2467,55.2624,39770.0
2020-11-06 15:20:00,70.2,70.25,70.15,70.21,54818.0,55.2624,55.3018,55.223,55.2703,54818.0
2020-11-06 15:25:00,70.22,70.31,70.2,70.3,52981.0,55.2781,55.349,55.2624,55.3411,52981.0
2020-11-06 15:30:00,70.29,70.4,70.28,70.31,69423.0,55.3333,55.4198,55.3254,55.349,69423.0
2020-11-06 15:35:00,70.31,70.37,70.31,70.36,63507.0,55.349,55.3962,55.349,55.3884,63507.0
2020-11-06 15:40:00,70.37,70.6,70.35,70.57,60973.0,55.3962,55.5773,55.3805,55.5537,60973.0
2020-11-06 15:45:00,70.57,70.7,70.57,70.65,138269.0,55.5537,55.656,55.5537,55.6166,138269.0
2020-11-06 15:50:00,70.67,70.69,70.54,70.56,263410.0,55.6324,55.6481,55.5301,55.5458,263410.0
2020-11-06 15:55:00,70.56,70.58,70.35,70.44,212608.0,55.5458,55.5615,55.3805,55.4513,212608.0
2020-11-09 09:30:00,72.8,73.31,72.4,73.2,707132.0,57.3092,57.7106,56.9943,57.624,707132.0
2020-11-09 09:35:00,73.2,73.26,71.88,72.7,359101.0,57.624,57.6713,56.5849,57.2304,359101.0
2020-11-09 09:40:00,72.7,72.72,72.26,72.5,218378.0,57.2304,57.2462,56.8841,57.073,218378.0
2020-11-09 09:45:00,72.5,72.89,72.46,72.77,164487.0,57.073,57.38,57.0415,57.2855,164487.0
2020-11-09 09:50:00,72.8,72.91,72.7,72.91,79649.0,57.3092,57.3958,57.2304,57.3958,79649.0
2020-11-09 09:55:00,72.93,73.14,72.87,72.91,119165.0,57.4115,57.5768,57.3643,57.3958,119165.0
2020-11-09 10:00:00,72.91,73.18,72.84,73.07,206938.0,57.3958,57.6083,57.3406,57.5217,206938.0
2020-11-09 10:05:00,73.08,73.1,72.74,72.91,104097.0,57.5296,57.5453,57.2619,57.3958,104097.0
2020-11-09 10:10:00,72.9,73.03,72.82,72.87,62285.0,57.3879,57.4902,57.3249,57.3643,62285.0
2020-11-09 10:15:00,72.87,73.0,72.81,72.96,73202.0,57.3643,57.4666,57.317,57.4351,73202.0
2020-11-09 10:20:00,72.96,73.0,72.72,72.79,53899.0,57.4351,57.4666,57.2462,57.3013,53899.0
2020-11-09 10:25:00,72.78,72.85,72.62,72.72,46280.0,57.2934,57.3485,57.1675,57.2462,46280.0
2020-11-09 10:30:00,72.72,72.75,72.47,72.52,57945.0,57.2462,57.2698,57.0494,57.0887,57945.0
2020-11-09 10:35:00,72.53,72.61,72.44,72.55,52643.0,57.0966,57.1596,57.0258,57.1124,52643.0
2020-11-09 10:40:00,72.55,72.6,72.48,72.56,47168.0,57.1124,57.1517,57.0573,57.1202,47168.0
2020-11-09 10:45:00,72.56,72.61,72.41,72.48,56124.0,57.1202,57.1596,57.0021,57.0573,56124.0
2020-11-09 10:50:00,72.5,72.7,72.4,72.64,80688.0,57.073,57.2304,56.9943,57.1832,80688.0
2020-11-09 10:55:00,72.65,72.79,72.5,72.77,44257.0,57.1911,57.3013,57.073,57.2855,44257.0
2020-11-09 11:00:00,72.77,72.79,72.46,72.53,59430.0,57.2855,57.3013,57.0415,57.0966,59430.0
2020-11-09 11:05:00,72.55,72.72,72.52,72.66,67295.0,57.1124,57.2462,57.0887,57.1989,67295.0
2020-11-09 11:10:00,72.67,72.81,72.52,72.52,44278.0,57.2068,57.317,57.0887,57.0887,44278.0
2020-11-09 11:15:00,72.53,72.67,72.34,72.44,57704.0,57.0966,57.2068,56.947,57.0258,57704.0
2020-11-09 11:20:00,72.47,72.62,72.37,72.53,99294.0,57.0494,57.1675,56.9707,57.0966,99294.0
2020-11-09 11:25:00,72.57,72.67,72.45,72.63,47526.0,57.1281,57.2068,57.0336,57.1753,47526.0
2020-11-09 11:30:00,72.61,72.74,72.52,72.66,89719.0,57.1596,57.2619,57.0887,57.1989,89719.0
2020-11-09 11:35:00,72.62,72.73,72.53,72.59,58170.0,57.1675,57.2541,57.0966,57.1438,58170.0
2020-11-09 11:40:00,72.59,72.62,72.51,72.59,48042.0,57.1438,57.1675,57.0809,57.1438,48042.0
2020-11-09 11:45:00,72.61,72.62,72.47,72.5,35961.0,57.1596,57.1675,57.0494,57.073,35961.0
2020-11-09 11:50:00,72.48,72.59,72.41,72.52,52934.0,57.0573,57.1438,57.0021,57.0887,52934.0
2020-11-09 11:55:00,72.54,72.62,72.46,72.49,49378.0,57.1045,57.1675,57.0415,57.0651,49378.0
2020-11-09 12:00:00,72.51,72.7,72.5,72.66,77996.0,57.0809,57.2304,57.073,57.1989,77996.0
2020-11-09 12:05:00,72.66,72.85,72.65,72.8,83802.0,57.1989,57.3485,57.1911,57.3092,83802.0
2020-11-09 12:10:00,72.79,72.85,72.7,72.76,81003.0,57.3013,57.3485,57.2304,57.2777,81003.0
2020-11-09 12:15:00,72.74,72.74,72.6,72.66,62676.0,57.2619,57.2619,57.1517,57.1989,62676.0
2020-11-09 12:20:00,72.66,72.9,72.65,72.88,80041.0,57.1989,57.3879,57.1911,57.3721,80041.0
2020-11-09 12:25:00,72.88,72.96,72.84,72.92,61241.0,57.3721,57.4351,57.3406,57.4036,61241.0
2020-11-09 12:30:00,72.94,72.97,72.85,72.95,49718.0,57.4194,57.443,57.3485,57.4272,49718.0
2020-11-09 12:35:00,72.95,73.0,72.93,72.99,44832.0,57.4272,57.4666,57.4115,57.4587,44832.0
2020-11-09 12:40:00,72.99,73.13,72.96,73.07,48396.0,57.4587,57.5689,57.4351,57.5217,48396.0
2020-11-09 12:45:00,73.09,73.13,72.91,72.96,46339.0,57.5375,57.5689,57.3958,57.4351,46339.0
2020-11-09 12:50:00,72.95,73.01,72.82,72.82,43014.0,57.4272,57.4745,57.3249,57.3249,43014.0
2020-11-09 12:55:00,72.82,72.84,72.73,72.78,76453.0,57.3249,57.3406,57.2541,57.2934,76453.0
2020-11-09 13:00:00,72.81,72.93,72.78,72.92,53692.0,57.317,57.4115,57.2934,57.4036,53692.0
2020-11-09 13:05:00,72.92,73.03,72.88,72.97,54478.0,57.4036,57.4902,57.3721,57.443,54478.0
2020-11-09 13:10:00,72.95,73.0,72.88,72.97,72759.0,57.4272,57.4666,57.3721,57.443,72759.0
2020-11-09 13:15:00,72.95,73.0,72.91,72.96,35140.0,57.4272,57.4666,57.3958,57.4351,35140.0
2020-11-09 13:20:00,72.94,73.05,72.83,73.03,24671.0,57.4194,57.506,57.3328,57.4902,24671.0
2020-11-09 13:25:00,73.03,73.08,72.99,73.01,50862.0,57.4902,57.5296,57.4587,57.4745,50862.0
2020-11-09 13:30:00,73.05,73.15,73.02,73.12,45816.0,57.506,57.5847,57.4823,57.5611,45816.0
2020-11-09 13:35:00,73.09,73.09,72.96,72.96,54877.0,57.5375,57.5375,57.4351,57.4351,54877.0
2020-11-09 13:40:00,72.96,72.97,72.86,72.92,30488.0,57.4351,57.443,57.3564,57.4036,30488.0
2020-11-09 13:45:00,72.92,72.99,72.83,72.97,25619.0,57.4036,57.4587,57.3328,57.443,25619.0
2020-11-09 13:50:00,72.97,73.0,72.88,72.9,51664.0,57.443,57.4666,57.3721,57.3879,51664.0
2020-11-09 13:55:00,72.91,72.91,72.76,72.79,47819.0,57.3958,57.3958,57.2777,57.3013,47819.0
2020-11-09 14:00:00,72.8,72.8,72.55,72.56,60028.0,57.3092,57.3092,57.1124,57.1202,60028.0
2020-11-09 14:05:00,72.55,72.59,72.35,72.36,69233.0,57.1124,57.1438,56.9549,56.9628,69233.0
2020-11-09 14:10:00,72.36,72.5,72.3,72.41,23016.0,56.9628,57.073,56.9156,57.0021,23016.0
2020-11-09 14:15:00,72.42,72.53,72.38,72.51,39686.0,57.01,57.0966,56.9785,57.0809,39686.0
2020-11-09 14:20:00,72.49,72.54,72.38,72.5,44967.0,57.0651,57.1045,56.9785,57.073,44967.0
2020-11-09 14:25:00,72.51,72.6,72.46,72.58,69144.0,57.0809,57.1517,57.0415,57.136,69144.0
2020-11-09 14:30:00,72.58,72.81,72.53,72.65,38244.0,57.136,57.317,57.0966,57.1911,38244.0
2020-11-09 14:35:00,72.66,72.72,72.63,72.69,49689.0,57.1989,57.2462,57.1753,57.2226,49689.0
2020-11-09 14:40:00,72.7,72.77,72.62,72.69,40677.0,57.2304,57.2855,57.1675,57.2226,40677.0
2020-11-09 14:45:00,72.67,72.68,72.5,72.68,51542.0,57.2068,57.2147,57.073,57.2147,51542.0
2020-11-09 14:50:00,72.66,72.72,72.61,72.7,23392.0,57.1989,57.2462,57.1596,57.2304,23392.0
2020-11-09 14:55:00,72.7,72.8,72.7,72.76,54532.0,57.2304,57.3092,57.2304,57.2777,54532.0
2020-11-09 15:00:00,72.76,72.87,72.68,72.82,60265.0,57.2777,57.3643,57.2147,57.3249,60265.0
2020-11-09 15:05:00,72.83,72.87,72.73,72.78,64465.0,57.3328,57.3643,57.2541,57.2934,64465.0
2020-11-09 15:10:00,72.8,72.82,72.58,72.63,54443.0,57.3092,57.3249,57.136,57.1753,54443.0
2020-11-09 15:15:00,72.63,72.75,72.6,72.61,95020.0,57.1753,57.2698,57.1517,57.1596,95020.0
2020-11-09 15:20:00,72.55,72.55,72.44,72.51,53436.0,57.1124,57.1124,57.0258,57.0809,53436.0
2020-11-09 15:25:00,72.5,72.53,72.31,72.38,52169.0,57.073,57.0966,56.9234,56.9785,52169.0
2020-11-09 15:30:00,72.38,72.52,72.36,72.42,85424.0,56.9785,57.0887,56.9628,57.01,85424.0
2020-11-09 15:35:00,72.43,72.51,72.35,72.51,72445.0,57.0179,57.0809,56.9549,57.0809,72445.0
2020-11-09 15:40:00,72.49,72.49,72.26,72.29,65956.0,57.0651,57.0651,56.8841,56.9077,65956.0
2020-11-09 15:45:00,72.31,72.31,72.1,72.18,137970.0,56.9234,56.9234,56.7581,56.8211,137970.0
2020-11-09 15:50:00,72.18,72.18,71.87,71.87,124555.0,56.8211,56.8211,56.577,56.577,124555.0
2020-11-09 15:55:00,71.87,71.88,71.58,71.63,291001.0,56.577,56.5849,56.3488,56.3881,291001.0
2020-11-10 09:30:00,72.64,72.9,72.25,72.36,191262.0,57.1832,57.3879,56.8762,56.9628,191262.0
2020-11-10 09:35:00,72.36,72.59,72.13,72.49,91811.0,56.9628,57.1438,56.7817,57.0651,91811.0
2020-11-10 09:40:00,72.49,73.08,72.46,73.06,108575.0,57.0651,57.5296,57.0415,57.5138,108575.0
2020-11-10 09:45:00,73.06,73.38,72.97,73.36,83595.0,57.5138,57.7657,57.443,57.75,83595.0
2020-11-10 09:50:00,73.36,73.45,73.24,73.37,71278.0,57.75,57.8208,57.6555,57.7579,71278.0
2020-11-10 09:55:00,73.4,73.7,73.36,73.65,60189.0,57.7815,58.0177,57.75,57.9783,60189.0
2020-11-10 10:00:00,73.63,73.79,73.41,73.75,79090.0,57.9625,58.0885,57.7894,58.057,79090.0
2020-11-10 10:05:00,73.75,73.86,73.69,73.86,37045.0,58.057,58.1436,58.0098,58.1436,37045.0
2020-11-10 10:10:00,73.86,73.99,73.84,73.88,54394.0,58.1436,58.2459,58.1279,58.1593,54394.0
2020-11-10 10:15:00,73.85,73.91,73.66,73.88,82966.0,58.1357,58.183,57.9862,58.1593,82966.0
2020-11-10 10:20:00,73.89,73.89,73.73,73.85,33541.0,58.1672,58.1672,58.0413,58.1357,33541.0
2020-11-10 10:25:00,73.85,74.07,73.82,74.03,101368.0,58.1357,58.3089,58.1121,58.2774,101368.0
2020-11-10 10:30:00,74.03,74.04,73.75,73.86,151361.0,58.2774,58.2853,58.057,58.1436,151361.0
2020-11-10 10:35:00,73.86,73.91,73.51,73.59,83325.0,58.1436,58.183,57.8681,57.9311,83325.0
2020-11-10 10:40:00,73.55,73.78,73.52,73.6,89154.0,57.8996,58.0806,57.876,57.9389,89154.0
2020-11-10 10:45:00,73.61,73.73,73.46,73.5,78377.0,57.9468,58.0413,57.8287,57.8602,78377.0
2020-11-10 10:50:00,73.49,73.57,73.36,73.41,61931.0,57.8523,57.9153,57.75,57.7894,61931.0
2020-11-10 10:55:00,73.41,73.54,73.36,73.54,89668.0,57.7894,57.8917,57.75,57.8917,89668.0
2020-11-10 11:00:00,73.53,73.6,73.34,73.41,90502.0,57.8838,57.9389,57.7343,57.7894,90502.0
2020-11-10 11:05:00,73.4,73.52,73.37,73.43,55264.0,57.7815,57.876,57.7579,57.8051,55264.0
2020-11-10 11:10:00,73.44,73.53,73.37,73.4,63756.0,57.813,57.8838,57.7579,57.7815,63756.0
2020-11-10 11:15:00,73.4,73.54,73.38,73.5,61508.0,57.7815,57.8917,57.7657,57.8602,61508.0
2020-11-10 11:20:00,73.51,73.6,73.4,73.51,61610.0,57.8681,57.9389,57.7815,57.8681,61610.0
2020-11-10 11:25:00,73.5,73.81,73.49,73.77,65510.0,57.8602,58.1042,57.8523,58.0728,65510.0
2020-11-10 11:30:00,73.76,73.76,73.53,73.57,78963.0,58.0649,58.0649,57.8838,57.9153,78963.0
2020-11-10 11:35:00,73.6,73.62,73.38,73.48,82140.0,57.9389,57.9547,57.7657,57.8445,82140.0
2020-11-10 11:40:00,73.48,73.61,73.44,73.51,45589.0,57.8445,57.9468,57.813,57.8681,45589.0
2020-11-10 11:45:00,73.52,73.57,73.38,73.4,41091.0,57.876,57.9153,57.7657,57.7815,41091.0
2020-11-10 11:50:00,73.41,73.63,73.37,73.63,14193.0,57.7894,57.9625,57.7579,57.9625,14193.0
2020-11-10 11:55:00,73.66,73.84,73.64,73.84,26040.0,57.9862,58.1279,57.9704,58.1279,26040.0
2020-11-10 12:00:00,73.84,73.88,73.79,73.88,59816.0,58.1279,58.1593,58.0885,58.1593,59816.0
2020-11-10 12:05:00,73.88,73.95,73.78,73.86,37277.0,58.1593,58.2145,58.0806,58.1436,37277.0
2020-11-10 12:10:00,73.85,73.89,73.73,73.85,30585.0,58.1357,58.1672,58.0413,58.1357,30585.0
2020-11-10 12:15:00,73.92,73.96,73.87,73.88,32448.0,58.1908,58.2223,58.1515,58.1593,32448.0
2020-11-10 12:20:00,73.89,74.02,73.86,73.99,28869.0,58.1672,58.2696,58.1436,58.2459,28869.0
2020-11-10 12:25:00,73.99,74.1,73.93,74.09,30302.0,58.2459,58.3325,58.1987,58.3247,30302.0
2020-11-10 12:30:00,74.1,74.17,74.05,74.14,37954.0,58.3325,58.3876,58.2932,58.364,37954.0
2020-11-10 12:35:00,74.15,74.35,74.1,74.28,42785.0,58.3719,58.5293,58.3325,58.4742,42785.0
2020-11-10 12:40:00,74.29,74.42,74.22,74.38,26192.0,58.4821,58.5844,58.427,58.553,26192.0
2020-11-10 12:45:00,74.38,74.5,74.38,74.46,36856.0,58.553,58.6474,58.553,58.6159,36856.0
2020-11-10 12:50:00,74.45,74.45,74.28,74.34,42815.0,58.6081,58.6081,58.4742,58.5215,42815.0
2020-11-10 12:55:00,74.35,74.35,74.2,74.2,30767.0,58.5293,58.5293,58.4113,58.4113,30767.0
2020-11-10 13:00:00,74.24,74.29,74.15,74.25,22467.0,58.4427,58.4821,58.3719,58.4506,22467.0
2020-11-10 13:05:00,74.26,74.31,74.23,74.27,21299.0,58.4585,58.4979,58.4349,58.4664,21299.0
2020-11-10 13:10:00,74.29,74.36,74.16,74.17,17169.0,58.4821,58.5372,58.3798,58.3876,17169.0
2020-11-10 13:15:00,74.17,74.31,74.15,74.31,22647.0,58.3876,58.4979,58.3719,58.4979,22647.0
2020-11-10 13:20:00,74.29,74.3,74.18,74.19,37375.0,58.4821,58.49,58.3955,58.4034,37375.0
2020-11-10 13:25:00,74.19,74.26,74.12,74.24,30998.0,58.4034,58.4585,58.3483,58.4427,30998.0
2020-11-10 13:30:00,74.24,74.29,74.2,74.28,24821.0,58.4427,58.4821,58.4113,58.4742,24821.0
2020-11-10 13:35:00,74.31,74.37,74.21,74.36,42467.0,58.4979,58.5451,58.4191,58.5372,42467.0
2020-11-10 13:40:00,74.36,74.41,74.28,74.38,32892.0,58.5372,58.5766,58.4742,58.553,32892.0
2020-11-10 13:45:00,74.37,74.47,74.37,74.46,27036.0,58.5451,58.6238,58.5451,58.6159,27036.0
2020-11-10 13:50:00,74.46,74.54,74.44,74.52,17463.0,58.6159,58.6789,58.6002,58.6632,17463.0
2020-11-10 13:55:00,74.52,74.66,74.5,74.64,38359.0,58.6632,58.7734,58.6474,58.7576,38359.0
2020-11-10 14:00:00,74.65,74.67,74.54,74.56,28964.0,58.7655,58.7812,58.6789,58.6947,28964.0
2020-11-10 14:05:00,74.57,74.69,74.57,74.67,19926.0,58.7025,58.797,58.7025,58.7812,19926.0
2020-11-10 14:10:00,74.67,74.7,74.52,74.63,53197.0,58.7812,58.8049,58.6632,58.7498,53197.0
2020-11-10 14:15:00,74.65,74.7,74.56,74.64,30170.0,58.7655,58.8049,58.6947,58.7576,30170.0
2020-11-10 14:20:00,74.65,74.79,74.62,74.73,50398.0,58.7655,58.8757,58.7419,58.8285,50398.0
2020-11-10 14:25:00,74.75,74.8,74.49,74.5,71664.0,58.8442,58.8836,58.6395,58.6474,71664.0
2020-11-10 14:30:00,74.5,74.6,74.45,74.51,39596.0,58.6474,58.7261,58.6081,58.6553,39596.0
2020-11-10 14:35:00,74.51,74.64,74.42,74.63,19200.0,58.6553,58.7576,58.5844,58.7498,19200.0
2020-11-10 14:40:00,74.63,74.76,74.56,74.68,25847.0,58.7498,58.8521,58.6947,58.7891,25847.0
2020-11-10 14:45:00,74.7,74.72,74.59,74.69,18704.0,58.8049,58.8206,58.7183,58.797,18704.0
2020-11-10 14:50:00,74.69,74.71,74.54,74.56,30095.0,58.797,58.8127,58.6789,58.6947,30095.0
2020-11-10 14:55:00,74.56,74.69,74.55,74.56,24130.0,58.6947,58.797,58.6868,58.6947,24130.0
2020-11-10 15:00:00,74.55,74.61,74.48,74.49,26854.0,58.6868,58.734,58.6317,58.6395,26854.0
2020-11-10 15:05:00,74.5,74.59,74.44,74.59,27092.0,58.6474,58.7183,58.6002,58.7183,27092.0
2020-11-10 15:10:00,74.6,74.67,74.57,74.61,41603.0,58.7261,58.7812,58.7025,58.734,41603.0
2020-11-10 15:15:00,74.62,74.76,74.59,74.68,51500.0,58.7419,58.8521,58.7183,58.7891,51500.0
2020-11-10 15:20:00,74.68,74.83,74.68,74.77,48671.0,58.7891,58.9072,58.7891,58.86,48671.0
2020-11-10 15:25:00,74.75,74.81,74.7,74.78,35777.0,58.8442,58.8915,58.8049,58.8678,35777.0
2020-11-10 15:30:00,74.78,74.82,74.71,74.76,57299.0,58.8678,58.8993,58.8127,58.8521,57299.0
2020-11-10 15:35:00,74.77,74.79,74.55,74.56,63478.0,58.86,58.8757,58.6868,58.6947,63478.0
2020-11-10 15:40:00,74.56,74.7,74.55,74.64,65063.0,58.6947,58.8049,58.6868,58.7576,65063.0
2020-11-10 15:45:00,74.62,74.8,74.59,74.79,113162.0,58.7419,58.8836,58.7183,58.8757,113162.0
2020-11-10 15:50:00,74.79,74.97,74.76,74.96,277152.0,58.8757,59.0174,58.8521,59.0095,277152.0
2020-11-10 15:55:00,74.97,74.97,74.71,74.75,433227.0,59.0174,59.0174,58.8127,58.8442,433227.0
2020-11-11 09:30:00,74.86,74.98,74.15,74.15,159453.0,58.9308,59.0253,58.3719,58.3719,159453.0
2020-11-11 09:35:00,74.21,74.24,73.55,73.59,72239.0,58.4191,58.4427,57.8996,57.9311,72239.0
2020-11-11 09:40:00,73.59,74.25,73.59,74.23,39974.0,57.9311,58.4506,57.9311,58.4349,39974.0
2020-11-11 09:45:00,74.22,74.3,74.14,74.17,62818.0,58.427,58.49,58.364,58.3876,62818.0
2020-11-11 09:50:00,74.18,74.28,74.12,74.28,39833.0,58.3955,58.4742,58.3483,58.4742,39833.0
2020-11-11 09:55:00,74.28,74.3,74.1,74.19,102984.0,58.4742,58.49,58.3325,58.4034,102984.0
2020-11-11 10:00:00,74.2,74.29,74.12,74.21,52716.0,58.4113,58.4821,58.3483,58.4191,52716.0
2020-11-11 10:05:00,74.19,74.24,74.13,74.17,33246.0,58.4034,58.4427,58.3562,58.3876,33246.0
2020-11-11 10:10:00,74.14,74.19,74.03,74.06,35756.0,58.364,58.4034,58.2774,58.301,35756.0
2020-11-11 10:15:00,74.08,74.17,74.04,74.14,18090.0,58.3168,58.3876,58.2853,58.364,18090.0
2020-11-11 10:20:00,74.13,74.24,74.12,74.13,33954.0,58.3562,58.4427,58.3483,58.3562,33954.0
2020-11-11 10:25:00,74.17,74.44,74.17,74.31,21863.0,58.3876,58.6002,58.3876,58.4979,21863.0
2020-11-11 10:30:00,74.3,74.32,74.12,74.28,31626.0,58.49,58.5057,58.3483,58.4742,31626.0
2020-11-11 10:35:00,74.31,74.44,74.28,74.37,31469.0,58.4979,58.6002,58.4742,58.5451,31469.0
2020-11-11 10:40:00,74.39,74.44,74.33,74.4,18283.0,58.5608,58.6002,58.5136,58.5687,18283.0
2020-11-11 10:45:00,74.4,74.49,74.36,74.43,33417.0,58.5687,58.6395,58.5372,58.5923,33417.0
2020-11-11 10:50:00,74.45,74.5,74.4,74.47,21206.0,58.6081,58.6474,58.5687,58.6238,21206.0
2020-11-11 10:55:00,74.48,74.59,74.37,74.59,22192.0,58.6317,58.7183,58.5451,58.7183,22192.0
2020-11-11 11:00:00,74.59,74.66,74.53,74.61,57808.0,58.7183,58.7734,58.671,58.734,57808.0
2020-11-11 11:05:00,74.62,74.64,74.46,74.55,24923.0,58.7419,58.7576,58.6159,58.6868,24923.0
2020-11-11 11:10:00,74.55,74.69,74.54,74.64,37838.0,58.6868,58.797,58.6789,58.7576,37838.0
2020-11-11 11:15:00,74.63,74.67,74.6,74.64,22523.0,58.7498,58.7812,58.7261,58.7576,22523.0
2020-11-11 11:20:00,74.65,74.66,74.42,74.53,51644.0,58.7655,58.7734,58.5844,58.671,51644.0
2020-11-11 11:25:00,74.54,74.62,74.47,74.62,17964.0,58.6789,58.7419,58.6238,58.7419,17964.0
2020-11-11 11:30:00,74.62,74.65,74.51,74.58,24289.0,58.7419,58.7655,58.6553,58.7104,24289.0
2020-11-11 11:35:00,74.57,74.67,74.49,74.49,25518.0,58.7025,58.7812,58.6395,58.6395,25518.0
2020-11-11 11:40:00,74.48,74.52,74.4,74.41,26441.0,58.6317,58.6632,58.5687,58.5766,26441.0
2020-11-11 11:45:00,74.4,74.42,74.28,74.28,30494.0,58.5687,58.5844,58.4742,58.4742,30494.0
2020-11-11 11:50:00,74.3,74.36,74.24,74.34,22547.0,58.49,58.5372,58.4427,58.5215,22547.0
2020-11-11 11:55:00,74.34,74.47,74.31,74.44,20999.0,58.5215,58.6238,58.4979,58.6002,20999.0
2020-11-11 12:00:00,74.44,74.55,74.44,74.51,42140.0,58.6002,58.6868,58.6002,58.6553,42140.0
2020-11-11 12:05:00,74.52,74.75,74.48,74.75,33990.0,58.6632,58.8442,58.6317,58.8442,33990.0
2020-11-11 12:10:00,74.75,74.79,74.63,74.77,24809.0,58.8442,58.8757,58.7498,58.86,24809.0
2020-11-11 12:15:00,74.83,74.89,74.75,74.82,22462.0,58.9072,58.9544,58.8442,58.8993,22462.0
2020-11-11 12:20:00,74.8,74.83,74.71,74.75,22856.0,58.8836,58.9072,58.8127,58.8442,22856.0
2020-11-11 12:25:00,74.75,74.85,74.75,74.84,45621.0,58.8442,58.9229,58.8442,58.9151,45621.0
2020-11-11 12:30:00,74.83,74.99,74.83,74.94,47488.0,58.9072,59.0332,58.9072,58.9938,47488.0
2020-11-11 12:35:00,74.94,75.03,74.92,74.97,41838.0,58.9938,59.0646,58.9781,59.0174,41838.0
2020-11-11 12:40:00,74.97,75.0,74.93,74.99,23617.0,59.0174,59.041,58.9859,59.0332,23617.0
2020-11-11 12:45:00,74.99,75.02,74.93,74.98,27233.0,59.0332,59.0568,58.9859,59.0253,27233.0
2020-11-11 12:50:00,74.99,75.05,74.96,75.02,25035.0,59.0332,59.0804,59.0095,59.0568,25035.0
2020-11-11 12:55:00,75.03,75.1,74.98,75.1,27681.0,59.0646,59.1198,59.0253,59.1198,27681.0
2020-11-11 13:00:00,75.09,75.14,75.02,75.06,28927.0,59.1119,59.1512,59.0568,59.0883,28927.0
2020-11-11 13:05:00,75.06,75.1,75.0,75.05,23901.0,59.0883,59.1198,59.041,59.0804,23901.0
2020-11-11 13:10:00,75.03,75.04,74.98,75.04,31504.0,59.0646,59.0725,59.0253,59.0725,31504.0
2020-11-11 13:15:00,75.03,75.1,74.95,75.06,38338.0,59.0646,59.1198,59.0017,59.0883,38338.0
2020-11-11 13:20:00,75.04,75.04,74.88,74.92,32508.0,59.0725,59.0725,58.9466,58.9781,32508.0
2020-11-11 13:25:00,74.91,74.94,74.85,74.94,39939.0,58.9702,58.9938,58.9229,58.9938,39939.0
2020-11-11 13:30:00,74.97,74.97,74.89,74.92,27216.0,59.0174,59.0174,58.9544,58.9781,27216.0
2020-11-11 13:35:00,74.92,75.0,74.9,74.93,48496.0,58.9781,59.041,58.9623,58.9859,48496.0
2020-11-11 13:40:00,74.93,74.96,74.77,74.84,35227.0,58.9859,59.0095,58.86,58.9151,35227.0
2020-11-11 13:45:00,74.83,74.86,74.75,74.77,28147.0,58.9072,58.9308,58.8442,58.86,28147.0
2020-11-11 13:50:00,74.77,74.77,74.65,74.68,13521.0,58.86,58.86,58.7655,58.7891,13521.0
2020-11-11 13:55:00,74.68,74.78,74.66,74.75,19291.0,58.7891,58.8678,58.7734,58.8442,19291.0
2020-11-11 14:00:00,74.76,74.82,74.73,74.81,22717.0,58.8521,58.8993,58.8285,58.8915,22717.0
2020-11-11 14:05:00,74.81,74.85,74.75,74.75,21264.0,58.8915,58.9229,58.8442,58.8442,21264.0
2020-11-11 14:10:00,74.75,74.81,74.74,74.74,14886.0,58.8442,58.8915,58.8364,58.8364,14886.0
2020-11-11 14:15:00,74.73,74.74,74.6,74.64,24411.0,58.8285,58.8364,58.7261,58.7576,24411.0
2020-11-11 14:20:00,74.64,74.67,74.62,74.66,24634.0,58.7576,58.7812,58.7419,58.7734,24634.0
2020-11-11 14:25:00,74.66,74.69,74.62,74.64,29597.0,58.7734,58.797,58.7419,58.7576,29597.0
2020-11-11 14:30:00,74.65,74.73,74.64,74.7,28818.0,58.7655,58.8285,58.7576,58.8049,28818.0
2020-11-11 14:35:00,74.69,74.84,74.67,74.81,56585.0,58.797,58.9151,58.7812,58.8915,56585.0
2020-11-11 14:40:00,74.8,74.85,74.78,74.85,70413.0,58.8836,58.9229,58.8678,58.9229,70413.0
2020-11-11 14:45:00,74.85,74.85,74.72,74.72,61159.0,58.9229,58.9229,58.8206,58.8206,61159.0
2020-11-11 14:50:00,74.72,74.77,74.64,74.75,53443.0,58.8206,58.86,58.7576,58.8442,53443.0
2020-11-11 14:55:00,74.77,74.85,74.75,74.81,33968.0,58.86,58.9229,58.8442,58.8915,33968.0
2020-11-11 15:00:00,74.81,74.84,74.76,74.81,24309.0,58.8915,58.9151,58.8521,58.8915,24309.0
2020-11-11 15:05:00,74.82,74.88,74.81,74.87,18953.0,58.8993,58.9466,58.8915,58.9387,18953.0
2020-11-11 15:10:00,74.87,74.95,74.86,74.95,28204.0,58.9387,59.0017,58.9308,59.0017,28204.0
2020-11-11 15:15:00,74.94,75.01,74.91,75.0,29113.0,58.9938,59.0489,58.9702,59.041,29113.0
2020-11-11 15:20:00,74.99,74.99,74.88,74.89,30620.0,59.0332,59.0332,58.9466,58.9544,30620.0
2020-11-11 15:25:00,74.89,74.93,74.8,74.84,34457.0,58.9544,58.9859,58.8836,58.9151,34457.0
2020-11-11 15:30:00,74.83,74.92,74.78,74.92,28842.0,58.9072,58.9781,58.8678,58.9781,28842.0
2020-11-11 15:35:00,74.92,74.93,74.85,74.87,41938.0,58.9781,58.9859,58.9229,58.9387,41938.0
2020-11-11 15:40:00,74.88,75.01,74.86,75.0,45128.0,58.9466,59.0489,58.9308,59.041,45128.0
2020-11-11 15:45:00,74.99,75.03,74.93,75.02,66482.0,59.0332,59.0646,58.9859,59.0568,66482.0
2020-11-11 15:50:00,75.03,75.12,75.03,75.09,105405.0,59.0646,59.1355,59.0646,59.1119,105405.0
2020-11-11 15:55:00,75.09,75.18,75.05,75.11,274774.0,59.1119,59.1827,59.0804,59.1276,274774.0
2020-11-12 09:30:00,74.47,74.71,73.99,73.99,148376.0,58.6238,58.8127,58.2459,58.2459,148376.0
2020-11-12 09:35:00,74.05,74.28,73.95,73.98,53150.0,58.2932,58.4742,58.2145,58.2381,53150.0
2020-11-12 09:40:00,74.0,74.11,73.79,73.95,32650.0,58.2538,58.3404,58.0885,58.2145,32650.0
2020-11-12 09:45:00,73.95,74.16,73.92,74.08,31074.0,58.2145,58.3798,58.1908,58.3168,31074.0
2020-11-12 09:50:00,74.09,74.11,74.0,74.07,38206.0,58.3247,58.3404,58.2538,58.3089,38206.0
2020-11-12 09:55:00,74.08,74.08,73.8,73.85,36098.0,58.3168,58.3168,58.0964,58.1357,36098.0
2020-11-12 10:00:00,73.83,73.89,73.75,73.84,39370.0,58.12,58.1672,58.057,58.1279,39370.0
2020-11-12 10:05:00,73.84,73.97,73.73,73.96,24808.0,58.1279,58.2302,58.0413,58.2223,24808.0
2020-11-12 10:10:00,73.95,73.98,73.8,73.89,33073.0,58.2145,58.2381,58.0964,58.1672,33073.0
2020-11-12 10:15:00,73.88,73.96,73.86,73.96,21738.0,58.1593,58.2223,58.1436,58.2223,21738.0
2020-11-12 10:20:00,73.97,74.05,73.88,73.88,28720.0,58.2302,58.2932,58.1593,58.1593,28720.0
2020-11-12 10:25:00,73.88,73.9,73.7,73.74,25041.0,58.1593,58.1751,58.0177,58.0491,25041.0
2020-11-12 10:30:00,73.72,73.8,73.66,73.7,29841.0,58.0334,58.0964,57.9862,58.0177,29841.0
2020-11-12 10:35:00,73.71,73.81,73.69,73.75,26797.0,58.0255,58.1042,58.0098,58.057,26797.0
2020-11-12 10:40:00,73.75,74.03,73.73,74.01,36105.0,58.057,58.2774,58.0413,58.2617,36105.0
2020-11-12 10:45:00,74.01,74.2,74.0,74.2,55895.0,58.2617,58.4113,58.2538,58.4113,55895.0
2020-11-12 10:50:00,74.2,74.25,74.13,74.2,32593.0,58.4113,58.4506,58.3562,58.4113,32593.0
2020-11-12 10:55:00,74.2,74.25,74.1,74.17,53099.0,58.4113,58.4506,58.3325,58.3876,53099.0
2020-11-12 11:00:00,74.18,74.18,74.01,74.11,47013.0,58.3955,58.3955,58.2617,58.3404,47013.0
2020-11-12 11:05:00,74.1,74.29,74.1,74.24,26309.0,58.3325,58.4821,58.3325,58.4427,26309.0
2020-11-12 11:10:00,74.24,74.32,74.17,74.28,23938.0,58.4427,58.5057,58.3876,58.4742,23938.0
2020-11-12 11:15:00,74.3,74.33,74.09,74.11,27879.0,58.49,58.5136,58.3247,58.3404,27879.0
2020-11-12 11:20:00,74.11,74.22,74.1,74.2,13702.0,58.3404,58.427,58.3325,58.4113,13702.0
2020-11-12 11:25:00,74.2,74.23,74.03,74.03,30845.0,58.4113,58.4349,58.2774,58.2774,30845.0
2020-11-12 11:30:00,74.03,74.14,74.01,74.09,24900.0,58.2774,58.364,58.2617,58.3247,24900.0
2020-11-12 11:35:00,74.07,74.08,73.95,73.96,22239.0,58.3089,58.3168,58.2145,58.2223,22239.0
2020-11-12 11:40:00,73.94,73.95,73.81,73.83,27363.0,58.2066,58.2145,58.1042,58.12,27363.0
2020-11-12 11:45:00,73.85,73.93,73.83,73.89,20352.0,58.1357,58.1987,58.12,58.1672,20352.0
2020-11-12 11:50:00,73.86,73.97,73.84,73.95,16936.0,58.1436,58.2302,58.1279,58.2145,16936.0
2020-11-12 11:55:00,73.95,74.05,73.93,74.05,13925.0,58.2145,58.2932,58.1987,58.2932,13925.0
2020-11-12 12:00:00,74.03,74.05,73.95,73.96,15850.0,58.2774,58.2932,58.2145,58.2223,15850.0
2020-11-12 12:05:00,73.97,74.02,73.93,73.98,17693.0,58.2302,58.2696,58.1987,58.2381,17693.0
2020-11-12 12:10:00,73.98,73.98,73.9,73.92,25301.0,58.2381,58.2381,58.1751,58.1908,25301.0
2020-11-12 12:15:00,73.91,73.92,73.79,73.82,13582.0,58.183,58.1908,58.0885,58.1121,13582.0
2020-11-12 12:20:00,73.84,73.84,73.76,73.78,16684.0,58.1279,58.1279,58.0649,58.0806,16684.0
2020-11-12 12:25:00,73.77,73.77,73.55,73.55,27810.0,58.0728,58.0728,57.8996,57.8996,27810.0
2020-11-12 12:30:00,73.55,73.66,73.52,73.65,19431.0,57.8996,57.9862,57.876,57.9783,19431.0
2020-11-12 12:35:00,73.65,73.71,73.64,73.67,18127.0,57.9783,58.0255,57.9704,57.994,18127.0
2020-11-12 12:40:00,73.66,73.66,73.52,73.56,35671.0,57.9862,57.9862,57.876,57.9074,35671.0
2020-11-12 12:45:00,73.56,73.59,73.45,73.48,26226.0,57.9074,57.9311,57.8208,57.8445,26226.0
2020-11-12 12:50:00,73.47,73.52,73.39,73.47,29762.0,57.8366,57.876,57.7736,57.8366,29762.0
2020-11-12 12:55:00,73.48,73.52,73.43,73.44,20237.0,57.8445,57.876,57.8051,57.813,20237.0
2020-11-12 13:00:00,73.43,73.49,73.42,73.49,19065.0,57.8051,57.8523,57.7972,57.8523,19065.0
2020-11-12 13:05:00,73.47,73.53,73.46,73.52,61002.0,57.8366,57.8838,57.8287,57.876,61002.0
2020-11-12 13:10:00,73.52,73.53,73.33,73.47,40238.0,57.876,57.8838,57.7264,57.8366,40238.0
2020-11-12 13:15:00,73.48,73.48,73.17,73.22,33541.0,57.8445,57.8445,57.6004,57.6398,33541.0
2020-11-12 13:20:00,73.2,73.35,73.19,73.33,47457.0,57.624,57.7421,57.6162,57.7264,47457.0
2020-11-12 13:25:00,73.32,73.4,73.3,73.38,37637.0,57.7185,57.7815,57.7028,57.7657,37637.0
2020-11-12 13:30:00,73.37,73.51,73.37,73.42,23501.0,57.7579,57.8681,57.7579,57.7972,23501.0
2020-11-12 13:35:00,73.42,73.43,73.31,73.41,20160.0,57.7972,57.8051,57.7106,57.7894,20160.0
2020-11-12 13:40:00,73.4,73.45,73.34,73.42,29470.0,57.7815,57.8208,57.7343,57.7972,29470.0
2020-11-12 13:45:00,73.43,73.51,73.42,73.42,21554.0,57.8051,57.8681,57.7972,57.7972,21554.0
2020-11-12 13:50:00,73.43,73.45,73.36,73.42,36854.0,57.8051,57.8208,57.75,57.7972,36854.0
2020-11-12 13:55:00,73.42,73.42,73.39,73.4,16191.0,57.7972,57.7972,57.7736,57.7815,16191.0
2020-11-12 14:00:00,73.41,73.48,73.38,73.43,23856.0,57.7894,57.8445,57.7657,57.8051,23856.0
2020-11-12 14:05:00,73.45,73.57,73.43,73.48,32200.0,57.8208,57.9153,57.8051,57.8445,32200.0
2020-11-12 14:10:00,73.49,73.55,73.44,73.53,26618.0,57.8523,57.8996,57.813,57.8838,26618.0
2020-11-12 14:15:00,73.51,73.57,73.45,73.55,30195.0,57.8681,57.9153,57.8208,57.8996,30195.0
2020-11-12 14:20:00,73.56,73.72,73.54,73.69,26644.0,57.9074,58.0334,57.8917,58.0098,26644.0
2020-11-12 14:25:00,73.69,73.75,73.65,73.7,18714.0,58.0098,58.057,57.9783,58.0177,18714.0
2020-11-12 14:30:00,73.7,73.88,73.67,73.86,18621.0,58.0177,58.1593,57.994,58.1436,18621.0
2020-11-12 14:35:00,73.85,73.9,73.78,73.82,21290.0,58.1357,58.1751,58.0806,58.1121,21290.0
2020-11-12 14:40:00,73.81,73.81,73.65,73.67,19617.0,58.1042,58.1042,57.9783,57.994,19617.0
2020-11-12 14:45:00,73.65,73.75,73.65,73.71,21861.0,57.9783,58.057,57.9783,58.0255,21861.0
2020-11-12 14:50:00,73.72,73.89,73.69,73.89,95352.0,58.0334,58.1672,58.0098,58.1672,95352.0
2020-11-12 14:55:00,73.89,73.95,73.8,73.9,86851.0,58.1672,58.2145,58.0964,58.1751,86851.0
2020-11-12 15:00:00,73.89,73.98,73.87,73.96,81049.0,58.1672,58.2381,58.1515,58.2223,81049.0
2020-11-12 15:05:00,73.97,73.97,73.85,73.91,54384.0,58.2302,58.2302,58.1357,58.183,54384.0
2020-11-12 15:10:00,73.91,73.99,73.88,73.96,39356.0,58.183,58.2459,58.1593,58.2223,39356.0
2020-11-12 15:15:00,73.96,74.12,73.9,74.04,34678.0,58.2223,58.3483,58.1751,58.2853,34678.0
2020-11-12 15:20:00,74.05,74.16,74.04,74.14,29022.0,58.2932,58.3798,58.2853,58.364,29022.0
2020-11-12 15:25:00,74.14,74.16,73.97,73.99,41116.0,58.364,58.3798,58.2302,58.2459,41116.0
2020-11-12 15:30:00,73.98,74.1,73.96,74.09,74490.0,58.2381,58.3325,58.2223,58.3247,74490.0
2020-11-12 15:35:00,74.09,74.15,74.05,74.14,58685.0,58.3247,58.3719,58.2932,58.364,58685.0
2020-11-12 15:40:00,74.15,74.17,74.06,74.12,47499.0,58.3719,58.3876,58.301,58.3483,47499.0
2020-11-12 15:45:00,74.13,74.18,74.05,74.17,97476.0,58.3562,58.3955,58.2932,58.3876,97476.0
2020-11-12 15:50:00,74.17,74.35,74.16,74.32,183297.0,58.3876,58.5293,58.3798,58.5057,183297.0
2020-11-12 15:55:00,74.33,74.55,74.29,74.51,385632.0,58.5136,58.6868,58.4821,58.6553,385632.0
2020-11-13 09:30:00,75.0,75.1,74.8,75.02,64618.0,59.041,59.1198,58.8836,59.0568,64618.0
2020-11-13 09:35:00,75.05,75.15,74.84,74.94,30902.0,59.0804,59.1591,58.9151,58.9938,30902.0
2020-11-13 09:40:00,74.94,75.0,74.85,74.96,30247.0,58.9938,59.041,58.9229,59.0095,30247.0
2020-11-13 09:45:00,74.96,75.05,74.8,74.88,52287.0,59.0095,59.0804,58.8836,58.9466,52287.0
2020-11-13 09:50:00,74.92,74.97,74.75,74.95,42334.0,58.9781,59.0174,58.8442,59.0017,42334.0
2020-11-13 09:55:00,74.98,75.06,74.93,75.05,25580.0,59.0253,59.0883,58.9859,59.0804,25580.0
2020-11-13 10:00:00,75.03,75.16,74.96,75.11,74631.0,59.0646,59.167,59.0095,59.1276,74631.0
2020-11-13 10:05:00,75.11,75.17,75.06,75.13,31765.0,59.1276,59.1749,59.0883,59.1434,31765.0
2020-11-13 10:10:00,75.13,75.34,75.13,75.13,57905.0,59.1434,59.3087,59.1434,59.1434,57905.0
2020-11-13 10:15:00,75.16,75.18,75.0,75.03,40127.0,59.167,59.1827,59.041,59.0646,40127.0
2020-11-13 10:20:00,75.03,75.07,74.96,75.06,24589.0,59.0646,59.0961,59.0095,59.0883,24589.0
2020-11-13 10:25:00,75.08,75.12,75.02,75.12,26744.0,59.104,59.1355,59.0568,59.1355,26744.0
2020-11-13 10:30:00,75.12,75.18,75.07,75.13,26428.0,59.1355,59.1827,59.0961,59.1434,26428.0
2020-11-13 10:35:00,75.15,75.18,75.04,75.12,23786.0,59.1591,59.1827,59.0725,59.1355,23786.0
2020-11-13 10:40:00,75.12,75.2,75.07,75.13,35590.0,59.1355,59.1985,59.0961,59.1434,35590.0
2020-11-13 10:45:00,75.15,75.25,75.12,75.24,26152.0,59.1591,59.2378,59.1355,59.23,26152.0
2020-11-13 10:50:00,75.23,75.33,75.21,75.31,21761.0,59.2221,59.3008,59.2063,59.2851,21761.0
2020-11-13 10:55:00,75.31,75.34,75.23,75.29,26455.0,59.2851,59.3087,59.2221,59.2693,26455.0
2020-11-13 11:00:00,75.29,75.45,75.29,75.43,43539.0,59.2693,59.3953,59.2693,59.3795,43539.0
2020-11-13 11:05:00,75.44,75.49,75.4,75.45,45594.0,59.3874,59.4268,59.3559,59.3953,45594.0
2020-11-13 11:10:00,75.43,75.46,75.36,75.46,142637.0,59.3795,59.4031,59.3244,59.4031,142637.0
2020-11-13 11:15:00,75.45,75.46,75.37,75.43,27543.0,59.3953,59.4031,59.3323,59.3795,27543.0
2020-11-13 11:20:00,75.42,75.45,75.31,75.31,26981.0,59.3717,59.3953,59.2851,59.2851,26981.0
2020-11-13 11:25:00,75.31,75.31,75.17,75.17,67088.0,59.2851,59.2851,59.1749,59.1749,67088.0
2020-11-13 11:30:00,75.18,75.29,75.14,75.29,37656.0,59.1827,59.2693,59.1512,59.2693,37656.0
2020-11-13 11:35:00,75.3,75.31,75.22,75.26,12048.0,59.2772,59.2851,59.2142,59.2457,12048.0
2020-11-13 11:40:00,75.28,75.34,75.24,75.24,41256.0,59.2614,59.3087,59.23,59.23,41256.0
2020-11-13 11:45:00,75.23,75.32,75.09,75.32,128885.0,59.2221,59.2929,59.1119,59.2929,128885.0
2020-11-13 11:50:00,75.32,75.33,75.16,75.23,56143.0,59.2929,59.3008,59.167,59.2221,56143.0
2020-11-13 11:55:00,75.22,75.25,75.14,75.25,95534.0,59.2142,59.2378,59.1512,59.2378,95534.0
2020-11-13 12:00:00,75.25,75.32,75.24,75.3,19532.0,59.2378,59.2929,59.23,59.2772,19532.0
2020-11-13 12:05:00,75.29,75.32,75.27,75.29,25528.0,59.2693,59.2929,59.2536,59.2693,25528.0
2020-11-13 12:10:00,75.29,75.3,75.19,75.19,29381.0,59.2693,59.2772,59.1906,59.1906,29381.0
2020-11-13 12:15:00,75.21,75.27,75.16,75.25,28684.0,59.2063,59.2536,59.167,59.2378,28684.0
2020-11-13 12:20:00,75.24,75.35,75.22,75.22,32945.0,59.23,59.3166,59.2142,59.2142,32945.0
2020-11-13 12:25:00,75.21,75.24,75.16,75.21,70681.0,59.2063,59.23,59.167,59.2063,70681.0
2020-11-13 12:30:00,75.22,75.23,75.19,75.23,48361.0,59.2142,59.2221,59.1906,59.2221,48361.0
2020-11-13 12:35:00,75.23,75.31,75.21,75.25,61114.0,59.2221,59.2851,59.2063,59.2378,61114.0
2020-11-13 12:40:00,75.25,75.34,75.22,75.28,39135.0,59.2378,59.3087,59.2142,59.2614,39135.0
2020-11-13 12:45:00,75.27,75.28,75.21,75.22,43891.0,59.2536,59.2614,59.2063,59.2142,43891.0
2020-11-13 12:50:00,75.23,75.28,75.23,75.26,57010.0,59.2221,59.2614,59.2221,59.2457,57010.0
2020-11-13 12:55:00,75.27,75.31,75.25,75.27,16110.0,59.2536,59.2851,59.2378,59.2536,16110.0
2020-11-13 13:00:00,75.28,75.37,75.28,75.36,22736.0,59.2614,59.3323,59.2614,59.3244,22736.0
2020-11-13 13:05:00,75.36,75.42,75.36,75.39,15689.0,59.3244,59.3717,59.3244,59.348,15689.0
2020-11-13 13:10:00,75.39,75.4,75.27,75.28,29300.0,59.348,59.3559,59.2536,59.2614,29300.0
2020-11-13 13:15:00,75.29,75.41,75.29,75.39,48456.0,59.2693,59.3638,59.2693,59.348,48456.0
2020-11-13 13:20:00,75.38,75.39,75.35,75.37,23160.0,59.3402,59.348,59.3166,59.3323,23160.0
2020-11-13 13:25:00,75.38,75.41,75.33,75.4,46236.0,59.3402,59.3638,59.3008,59.3559,46236.0
2020-11-13 13:30:00,75.4,75.41,75.35,75.39,17466.0,59.3559,59.3638,59.3166,59.348,17466.0
2020-11-13 13:35:00,75.4,75.45,75.35,75.44,43428.0,59.3559,59.3953,59.3166,59.3874,43428.0
2020-11-13 13:40:00,75.45,75.65,75.44,75.58,63761.0,59.3953,59.5527,59.3874,59.4976,63761.0
2020-11-13 13:45:00,75.58,75.71,75.57,75.69,26150.0,59.4976,59.6,59.4897,59.5842,26150.0
2020-11-13 13:50:00,75.69,75.7,75.6,75.67,15930.0,59.5842,59.5921,59.5134,59.5685,15930.0
2020-11-13 13:55:00,75.68,75.69,75.64,75.67,19008.0,59.5763,59.5842,59.5448,59.5685,19008.0
2020-11-13 14:00:00,75.69,75.87,75.66,75.83,33695.0,59.5842,59.7259,59.5606,59.6944,33695.0
2020-11-13 14:05:00,75.86,75.86,75.8,75.82,26878.0,59.718,59.718,59.6708,59.6865,26878.0
2020-11-13 14:10:00,75.81,75.83,75.75,75.75,20446.0,59.6787,59.6944,59.6314,59.6314,20446.0
2020-11-13 14:15:00,75.75,75.83,75.72,75.83,50957.0,59.6314,59.6944,59.6078,59.6944,50957.0
2020-11-13 14:20:00,75.84,75.95,75.81,75.83,51367.0,59.7023,59.7889,59.6787,59.6944,51367.0
2020-11-13 14:25:00,75.84,75.89,75.81,75.87,16072.0,59.7023,59.7416,59.6787,59.7259,16072.0
2020-11-13 14:30:00,75.88,75.94,75.85,75.91,32719.0,59.7338,59.781,59.7102,59.7574,32719.0
2020-11-13 14:35:00,75.89,75.89,75.82,75.86,39263.0,59.7416,59.7416,59.6865,59.718,39263.0
2020-11-13 14:40:00,75.86,75.91,75.84,75.85,35947.0,59.718,59.7574,59.7023,59.7102,35947.0
2020-11-13 14:45:00,75.86,75.89,75.8,75.81,45895.0,59.718,59.7416,59.6708,59.6787,45895.0
2020-11-13 14:50:00,75.82,75.86,75.8,75.83,22173.0,59.6865,59.718,59.6708,59.6944,22173.0
2020-11-13 14:55:00,75.83,75.96,75.83,75.87,31399.0,59.6944,59.7968,59.6944,59.7259,31399.0
2020-11-13 15:00:00,75.88,75.95,75.84,75.84,68949.0,59.7338,59.7889,59.7023,59.7023,68949.0
2020-11-13 15:05:00,75.84,75.89,75.83,75.85,91563.0,59.7023,59.7416,59.6944,59.7102,91563.0
2020-11-13 15:10:00,75.86,75.87,75.76,75.83,57451.0,59.718,59.7259,59.6393,59.6944,57451.0
2020-11-13 15:15:00,75.81,75.85,75.74,75.76,36945.0,59.6787,59.7102,59.6236,59.6393,36945.0
2020-11-13 15:20:00,75.75,75.77,75.71,75.72,20508.0,59.6314,59.6472,59.6,59.6078,20508.0
2020-11-13 15:25:00,75.71,75.77,75.69,75.74,31041.0,59.6,59.6472,59.5842,59.6236,31041.0
2020-11-13 15:30:00,75.74,75.92,75.72,75.9,55086.0,59.6236,59.7653,59.6078,59.7495,55086.0
2020-11-13 15:35:00,75.92,75.96,75.89,75.95,36139.0,59.7653,59.7968,59.7416,59.7889,36139.0
2020-11-13 15:40:00,75.96,76.01,75.93,75.98,93750.0,59.7968,59.8361,59.7731,59.8125,93750.0
2020-11-13 15:45:00,75.98,76.04,75.88,75.88,60466.0,59.8125,59.8597,59.7338,59.7338,60466.0
2020-11-13 15:50:00,75.91,75.93,75.69,75.76,97816.0,59.7574,59.7731,59.5842,59.6393,97816.0
2020-11-13 15:55:00,75.76,75.94,75.75,75.89,143327.0,59.6393,59.781,59.6314,59.7416,143327.0
2020-11-16 09:30:00,77.37,77.56,76.64,76.93,198027.0,60.9067,61.0563,60.3321,60.5604,198027.0
2020-11-16 09:35:00,76.92,77.09,76.78,76.84,73998.0,60.5525,60.6863,60.4423,60.4895,73998.0
2020-11-16 09:40:00,76.87,76.87,76.63,76.75,38251.0,60.5131,60.5131,60.3242,60.4187,38251.0
2020-11-16 09:45:00,76.74,77.12,76.74,77.11,56585.0,60.4108,60.7099,60.4108,60.702,56585.0
2020-11-16 09:50:00,77.1,77.23,76.98,77.07,57906.0,60.6942,60.7965,60.5997,60.6706,57906.0
2020-11-16 09:55:00,77.06,77.09,76.84,76.92,57397.0,60.6627,60.6863,60.4895,60.5525,57397.0
2020-11-16 10:00:00,76.9,76.95,76.82,76.9,37988.0,60.5367,60.5761,60.4738,60.5367,37988.0
2020-11-16 10:05:00,76.92,76.97,76.85,76.85,21045.0,60.5525,60.5918,60.4974,60.4974,21045.0
2020-11-16 10:10:00,76.87,77.16,76.84,77.11,62869.0,60.5131,60.7414,60.4895,60.702,62869.0
2020-11-16 10:15:00,77.13,77.21,77.04,77.2,15422.0,60.7178,60.7808,60.6469,60.7729,15422.0
2020-11-16 10:20:00,77.2,77.43,77.2,77.4,19669.0,60.7729,60.954,60.7729,60.9303,19669.0
2020-11-16 10:25:00,77.4,77.46,77.3,77.45,28581.0,60.9303,60.9776,60.8516,60.9697,28581.0
2020-11-16 10:30:00,77.46,77.49,77.41,77.47,25882.0,60.9776,61.0012,60.9382,60.9854,25882.0
2020-11-16 10:35:00,77.45,77.51,77.42,77.49,23298.0,60.9697,61.0169,60.9461,61.0012,23298.0
2020-11-16 10:40:00,77.49,77.53,77.38,77.42,28295.0,61.0012,61.0327,60.9146,60.9461,28295.0
2020-11-16 10:45:00,77.41,77.48,77.39,77.43,14619.0,60.9382,60.9933,60.9225,60.954,14619.0
2020-11-16 10:50:00,77.42,77.43,77.13,77.18,29646.0,60.9461,60.954,60.7178,60.7572,29646.0
2020-11-16 10:55:00,77.18,77.26,77.13,77.17,21131.0,60.7572,60.8201,60.7178,60.7493,21131.0
2020-11-16 11:00:00,77.18,77.27,77.09,77.25,27125.0,60.7572,60.828,60.6863,60.8123,27125.0
2020-11-16 11:05:00,77.25,77.34,77.2,77.21,18090.0,60.8123,60.8831,60.7729,60.7808,18090.0
2020-11-16 11:10:00,77.2,77.22,77.13,77.2,18153.0,60.7729,60.7886,60.7178,60.7729,18153.0
2020-11-16 11:15:00,77.21,77.33,77.21,77.33,26144.0,60.7808,60.8752,60.7808,60.8752,26144.0
2020-11-16 11:20:00,77.34,77.37,77.28,77.33,16602.0,60.8831,60.9067,60.8359,60.8752,16602.0
2020-11-16 11:25:00,77.34,77.36,77.19,77.34,23887.0,60.8831,60.8989,60.765,60.8831,23887.0
2020-11-16 11:30:00,77.33,77.4,77.29,77.34,20397.0,60.8752,60.9303,60.8437,60.8831,20397.0
2020-11-16 11:35:00,77.34,77.44,77.34,77.4,17848.0,60.8831,60.9618,60.8831,60.9303,17848.0
2020-11-16 11:40:00,77.4,77.49,77.4,77.47,17474.0,60.9303,61.0012,60.9303,60.9854,17474.0
2020-11-16 11:45:00,77.48,77.54,77.45,77.53,20013.0,60.9933,61.0406,60.9697,61.0327,20013.0
2020-11-16 11:50:00,77.54,77.55,77.35,77.42,46748.0,61.0406,61.0484,60.891,60.9461,46748.0
2020-11-16 11:55:00,77.45,77.48,77.37,77.43,17165.0,60.9697,60.9933,60.9067,60.954,17165.0
2020-11-16 12:00:00,77.43,77.47,77.38,77.43,15948.0,60.954,60.9854,60.9146,60.954,15948.0
2020-11-16 12:05:00,77.43,77.47,77.39,77.43,14154.0,60.954,60.9854,60.9225,60.954,14154.0
2020-11-16 12:10:00,77.43,77.57,77.42,77.55,61780.0,60.954,61.0642,60.9461,61.0484,61780.0
2020-11-16 12:15:00,77.55,77.67,77.55,77.6,24342.0,61.0484,61.1429,61.0484,61.0878,24342.0
2020-11-16 12:20:00,77.58,77.64,77.53,77.56,23302.0,61.072,61.1193,61.0327,61.0563,23302.0
2020-11-16 12:25:00,77.56,77.59,77.52,77.52,20300.0,61.0563,61.0799,61.0248,61.0248,20300.0
2020-11-16 12:30:00,77.53,77.59,77.51,77.58,20441.0,61.0327,61.0799,61.0169,61.072,20441.0
2020-11-16 12:35:00,77.58,77.6,77.53,77.54,13816.0,61.072,61.0878,61.0327,61.0406,13816.0
2020-11-16 12:40:00,77.54,77.65,77.5,77.61,31450.0,61.0406,61.1271,61.0091,61.0957,31450.0
2020-11-16 12:45:00,77.63,77.63,77.51,77.53,21307.0,61.1114,61.1114,61.0169,61.0327,21307.0
2020-11-16 12:50:00,77.54,77.58,77.5,77.54,13866.0,61.0406,61.072,61.0091,61.0406,13866.0
2020-11-16 12:55:00,77.53,77.59,77.51,77.52,28292.0,61.0327,61.0799,61.0169,61.0248,28292.0
2020-11-16 13:00:00,77.53,77.59,77.51,77.57,21025.0,61.0327,61.0799,61.0169,61.0642,21025.0
2020-11-16 13:05:00,77.58,77.58,77.51,77.52,37857.0,61.072,61.072,61.0169,61.0248,37857.0
2020-11-16 13:10:00,77.51,77.51,77.33,77.38,20865.0,61.0169,61.0169,60.8752,60.9146,20865.0
2020-11-16 13:15:00,77.38,77.4,77.35,77.4,12526.0,60.9146,60.9303,60.891,60.9303,12526.0
2020-11-16 13:20:00,77.4,77.47,77.33,77.45,29619.0,60.9303,60.9854,60.8752,60.9697,29619.0
2020-11-16 13:25:00,77.45,77.45,77.34,77.35,22537.0,60.9697,60.9697,60.8831,60.891,22537.0
2020-11-16 13:30:00,77.35,77.49,77.35,77.48,12616.0,60.891,61.0012,60.891,60.9933,12616.0
2020-11-16 13:35:00,77.48,77.51,77.44,77.47,13292.0,60.9933,61.0169,60.9618,60.9854,13292.0
2020-11-16 13:40:00,77.46,77.46,77.37,77.4,26090.0,60.9776,60.9776,60.9067,60.9303,26090.0
2020-11-16 13:45:00,77.39,77.5,77.39,77.47,38838.0,60.9225,61.0091,60.9225,60.9854,38838.0
2020-11-16 13:50:00,77.48,77.53,77.47,77.52,31803.0,60.9933,61.0327,60.9854,61.0248,31803.0
2020-11-16 13:55:00,77.53,77.6,77.53,77.57,40569.0,61.0327,61.0878,61.0327,61.0642,40569.0
2020-11-16 14:00:00,77.56,77.58,77.46,77.5,31434.0,61.0563,61.072,60.9776,61.0091,31434.0
2020-11-16 14:05:00,77.5,77.54,77.45,77.5,21063.0,61.0091,61.0406,60.9697,61.0091,21063.0
2020-11-16 14:10:00,77.5,77.58,77.5,77.57,21496.0,61.0091,61.072,61.0091,61.0642,21496.0
2020-11-16 14:15:00,77.56,77.56,77.48,77.49,14330.0,61.0563,61.0563,60.9933,61.0012,14330.0
2020-11-16 14:20:00,77.5,77.54,77.49,77.5,22064.0,61.0091,61.0406,61.0012,61.0091,22064.0
2020-11-16 14:25:00,77.5,77.58,77.46,77.57,21606.0,61.0091,61.072,60.9776,61.0642,21606.0
2020-11-16 14:30:00,77.58,77.66,77.58,77.66,17384.0,61.072,61.135,61.072,61.135,17384.0
2020-11-16 14:35:00,77.67,77.83,77.66,77.82,32169.0,61.1429,61.2688,61.135,61.261,32169.0
2020-11-16 14:40:00,77.81,77.98,77.81,77.97,45286.0,61.2531,61.3869,61.2531,61.3791,45286.0
2020-11-16 14:45:00,77.97,78.05,77.94,77.96,64398.0,61.3791,61.442,61.3554,61.3712,64398.0
2020-11-16 14:50:00,77.98,78.11,77.98,78.1,49480.0,61.3869,61.4893,61.3869,61.4814,49480.0
2020-11-16 14:55:00,78.11,78.15,78.06,78.09,34140.0,61.4893,61.5208,61.4499,61.4735,34140.0
2020-11-16 15:00:00,78.09,78.09,77.93,77.96,56230.0,61.4735,61.4735,61.3476,61.3712,56230.0
2020-11-16 15:05:00,77.96,77.99,77.88,77.97,74223.0,61.3712,61.3948,61.3082,61.3791,74223.0
2020-11-16 15:10:00,77.98,78.1,77.96,78.0,52511.0,61.3869,61.4814,61.3712,61.4027,52511.0
2020-11-16 15:15:00,78.01,78.03,77.9,77.91,45412.0,61.4105,61.4263,61.3239,61.3318,45412.0
2020-11-16 15:20:00,77.91,78.07,77.9,78.06,55438.0,61.3318,61.4578,61.3239,61.4499,55438.0
2020-11-16 15:25:00,78.06,78.07,77.94,78.03,59250.0,61.4499,61.4578,61.3554,61.4263,59250.0
2020-11-16 15:30:00,78.03,78.23,78.03,78.23,64021.0,61.4263,61.5837,61.4263,61.5837,64021.0
2020-11-16 15:35:00,78.23,78.35,78.22,78.35,105974.0,61.5837,61.6782,61.5759,61.6782,105974.0
2020-11-16 15:40:00,78.34,78.46,78.34,78.45,95338.0,61.6703,61.7648,61.6703,61.7569,95338.0
2020-11-16 15:45:00,78.45,78.64,78.45,78.5,139691.0,61.7569,61.9065,61.7569,61.7963,139691.0
2020-11-16 15:50:00,78.49,78.58,78.42,78.54,221820.0,61.7884,61.8593,61.7333,61.8278,221820.0
2020-11-16 15:55:00,78.51,78.72,78.45,78.63,447194.0,61.8041,61.9695,61.7569,61.8986,447194.0
2020-11-17 09:30:00,78.09,78.12,77.66,77.76,106427.0,61.4735,61.4971,61.135,61.2137,106427.0
2020-11-17 09:35:00,77.77,78.1,77.76,78.01,59748.0,61.2216,61.4814,61.2137,61.4105,59748.0
2020-11-17 09:40:00,78.02,78.14,77.84,77.98,29394.0,61.4184,61.5129,61.2767,61.3869,29394.0
2020-11-17 09:45:00,77.98,78.11,77.87,77.99,51260.0,61.3869,61.4893,61.3003,61.3948,51260.0
2020-11-17 09:50:00,78.01,78.22,77.92,77.94,58566.0,61.4105,61.5759,61.3397,61.3554,58566.0
2020-11-17 09:55:00,77.92,78.16,77.91,78.1,34828.0,61.3397,61.5286,61.3318,61.4814,34828.0
2020-11-17 10:00:00,78.08,78.08,77.64,77.69,35103.0,61.4656,61.4656,61.1193,61.1586,35103.0
2020-11-17 10:05:00,77.67,77.69,77.5,77.61,34230.0,61.1429,61.1586,61.0091,61.0957,34230.0
2020-11-17 10:10:00,77.59,77.88,77.59,77.8,24063.0,61.0799,61.3082,61.0799,61.2452,24063.0
2020-11-17 10:15:00,77.81,78.18,77.74,78.18,40860.0,61.2531,61.5444,61.198,61.5444,40860.0
2020-11-17 10:20:00,78.14,78.35,78.14,78.23,29131.0,61.5129,61.6782,61.5129,61.5837,29131.0
2020-11-17 10:25:00,78.2,78.28,78.06,78.08,16184.0,61.5601,61.6231,61.4499,61.4656,16184.0
2020-11-17 10:30:00,78.11,78.11,77.96,77.96,16438.0,61.4893,61.4893,61.3712,61.3712,16438.0
2020-11-17 10:35:00,77.95,77.98,77.86,77.98,20674.0,61.3633,61.3869,61.2925,61.3869,20674.0
2020-11-17 10:40:00,78.0,78.04,77.85,78.03,23893.0,61.4027,61.4342,61.2846,61.4263,23893.0
2020-11-17 10:45:00,78.04,78.08,78.0,78.08,14405.0,61.4342,61.4656,61.4027,61.4656,14405.0
2020-11-17 10:50:00,78.08,78.2,78.06,78.13,16580.0,61.4656,61.5601,61.4499,61.505,16580.0
2020-11-17 10:55:00,78.13,78.2,78.05,78.12,19953.0,61.505,61.5601,61.442,61.4971,19953.0
2020-11-17 11:00:00,78.12,78.19,78.05,78.17,16954.0,61.4971,61.5522,61.442,61.5365,16954.0
2020-11-17 11:05:00,78.16,78.22,78.11,78.14,11262.0,61.5286,61.5759,61.4893,61.5129,11262.0
2020-11-17 11:10:00,78.15,78.35,78.14,78.35,15202.0,61.5208,61.6782,61.5129,61.6782,15202.0
2020-11-17 11:15:00,78.36,78.38,78.32,78.37,12025.0,61.6861,61.7018,61.6546,61.6939,12025.0
2020-11-17 11:20:00,78.38,78.48,78.38,78.47,23192.0,61.7018,61.7805,61.7018,61.7727,23192.0
2020-11-17 11:25:00,78.47,78.58,78.4,78.55,23952.0,61.7727,61.8593,61.7176,61.8356,23952.0
2020-11-17 11:30:00,78.59,78.69,78.51,78.55,19180.0,61.8671,61.9458,61.8041,61.8356,19180.0
2020-11-17 11:35:00,78.54,78.59,78.49,78.51,15187.0,61.8278,61.8671,61.7884,61.8041,15187.0
2020-11-17 11:40:00,78.52,78.53,78.46,78.49,12877.0,61.812,61.8199,61.7648,61.7884,12877.0
2020-11-17 11:45:00,78.49,78.56,78.46,78.46,15144.0,61.7884,61.8435,61.7648,61.7648,15144.0
2020-11-17 11:50:00,78.44,78.45,78.31,78.36,19804.0,61.749,61.7569,61.6467,61.6861,19804.0
2020-11-17 11:55:00,78.35,78.35,78.23,78.24,16848.0,61.6782,61.6782,61.5837,61.5916,16848.0
2020-11-17 12:00:00,78.23,78.29,78.21,78.23,21646.0,61.5837,61.631,61.568,61.5837,21646.0
2020-11-17 12:05:00,78.22,78.26,78.16,78.25,20656.0,61.5759,61.6073,61.5286,61.5995,20656.0
2020-11-17 12:10:00,78.26,78.52,78.24,78.5,21393.0,61.6073,61.812,61.5916,61.7963,21393.0
2020-11-17 12:15:00,78.49,78.54,78.39,78.47,17891.0,61.7884,61.8278,61.7097,61.7727,17891.0
2020-11-17 12:20:00,78.49,78.5,78.41,78.43,11937.0,61.7884,61.7963,61.7254,61.7412,11937.0
2020-11-17 12:25:00,78.4,78.51,78.4,78.47,17501.0,61.7176,61.8041,61.7176,61.7727,17501.0
2020-11-17 12:30:00,78.49,78.54,78.48,78.48,7422.0,61.7884,61.8278,61.7805,61.7805,7422.0
2020-11-17 12:35:00,78.47,78.52,78.41,78.45,14806.0,61.7727,61.812,61.7254,61.7569,14806.0
2020-11-17 12:40:00,78.46,78.5,78.38,78.45,8631.0,61.7648,61.7963,61.7018,61.7569,8631.0
2020-11-17 12:45:00,78.43,78.47,78.32,78.45,18030.0,61.7412,61.7727,61.6546,61.7569,18030.0
2020-11-17 12:50:00,78.45,78.45,78.39,78.41,7329.0,61.7569,61.7569,61.7097,61.7254,7329.0
2020-11-17 12:55:00,78.41,78.43,78.36,78.37,10157.0,61.7254,61.7412,61.6861,61.6939,10157.0
2020-11-17 13:00:00,78.38,78.43,78.34,78.34,14551.0,61.7018,61.7412,61.6703,61.6703,14551.0
2020-11-17 13:05:00,78.35,78.45,78.35,78.42,12498.0,61.6782,61.7569,61.6782,61.7333,12498.0
2020-11-17 13:10:00,78.43,78.49,78.41,78.47,13547.0,61.7412,61.7884,61.7254,61.7727,13547.0
2020-11-17 13:15:00,78.47,78.52,78.44,78.44,15202.0,61.7727,61.812,61.749,61.749,15202.0
2020-11-17 13:20:00,78.44,78.44,78.29,78.31,14113.0,61.749,61.749,61.631,61.6467,14113.0
2020-11-17 13:25:00,78.32,78.42,78.32,78.4,12755.0,61.6546,61.7333,61.6546,61.7176,12755.0
2020-11-17 13:30:00,78.4,78.55,78.4,78.55,62909.0,61.7176,61.8356,61.7176,61.8356,62909.0
2020-11-17 13:35:00,78.56,78.64,78.52,78.53,37595.0,61.8435,61.9065,61.812,61.8199,37595.0
2020-11-17 13:40:00,78.56,78.58,78.51,78.53,19551.0,61.8435,61.8593,61.8041,61.8199,19551.0
2020-11-17 13:45:00,78.53,78.59,78.49,78.58,11037.0,61.8199,61.8671,61.7884,61.8593,11037.0
2020-11-17 13:50:00,78.57,78.6,78.45,78.47,22393.0,61.8514,61.875,61.7569,61.7727,22393.0
2020-11-17 13:55:00,78.46,78.47,78.39,78.41,13505.0,61.7648,61.7727,61.7097,61.7254,13505.0
2020-11-17 14:00:00,78.39,78.53,78.39,78.5,19093.0,61.7097,61.8199,61.7097,61.7963,19093.0
2020-11-17 14:05:00,78.48,78.54,78.47,78.54,19717.0,61.7805,61.8278,61.7727,61.8278,19717.0
2020-11-17 14:10:00,78.55,78.68,78.53,78.66,11239.0,61.8356,61.938,61.8199,61.9222,11239.0
2020-11-17 14:15:00,78.65,78.66,78.54,78.55,18959.0,61.9144,61.9222,61.8278,61.8356,18959.0
2020-11-17 14:20:00,78.55,78.56,78.49,78.52,25392.0,61.8356,61.8435,61.7884,61.812,25392.0
2020-11-17 14:25:00,78.51,78.53,78.46,78.52,14700.0,61.8041,61.8199,61.7648,61.812,14700.0
2020-11-17 14:30:00,78.53,78.53,78.45,78.46,15829.0,61.8199,61.8199,61.7569,61.7648,15829.0
2020-11-17 14:35:00,78.47,78.55,78.46,78.53,27329.0,61.7727,61.8356,61.7648,61.8199,27329.0
2020-11-17 14:40:00,78.55,78.69,78.53,78.69,48653.0,61.8356,61.9458,61.8199,61.9458,48653.0
2020-11-17 14:45:00,78.7,78.87,78.7,78.87,46022.0,61.9537,62.0875,61.9537,62.0875,46022.0
2020-11-17 14:50:00,78.86,78.9,78.82,78.82,47444.0,62.0797,62.1112,62.0482,62.0482,47444.0
2020-11-17 14:55:00,78.81,78.89,78.75,78.89,25340.0,62.0403,62.1033,61.9931,62.1033,25340.0
2020-11-17 15:00:00,78.89,78.95,78.83,78.95,25798.0,62.1033,62.1505,62.0561,62.1505,25798.0
2020-11-17 15:05:00,78.94,78.96,78.86,78.88,51822.0,62.1427,62.1584,62.0797,62.0954,51822.0
2020-11-17 15:10:00,78.88,78.97,78.85,78.89,54453.0,62.0954,62.1663,62.0718,62.1033,54453.0
2020-11-17 15:15:00,78.89,78.89,78.79,78.86,22654.0,62.1033,62.1033,62.0246,62.0797,22654.0
2020-11-17 15:20:00,78.86,78.89,78.64,78.7,65001.0,62.0797,62.1033,61.9065,61.9537,65001.0
2020-11-17 15:25:00,78.69,78.69,78.48,78.53,24991.0,61.9458,61.9458,61.7805,61.8199,24991.0
2020-11-17 15:30:00,78.53,78.58,78.48,78.48,38439.0,61.8199,61.8593,61.7805,61.7805,38439.0
2020-11-17 15:35:00,78.48,78.55,78.39,78.54,57038.0,61.7805,61.8356,61.7097,61.8278,57038.0
2020-11-17 15:40:00,78.55,78.59,78.47,78.57,59297.0,61.8356,61.8671,61.7727,61.8514,59297.0
2020-11-17 15:45:00,78.58,78.58,78.5,78.51,70784.0,61.8593,61.8593,61.7963,61.8041,70784.0
2020-11-17 15:50:00,78.5,78.58,78.31,78.57,94950.0,61.7963,61.8593,61.6467,61.8514,94950.0
2020-11-17 15:55:00,78.58,78.59,78.34,78.38,256495.0,61.8593,61.8671,61.6703,61.7018,256495.0
2020-11-18 09:30:00,78.73,79.07,78.6,79.02,207389.0,61.9773,62.245,61.875,62.2056,207389.0
2020-11-18 09:35:00,79.01,79.06,78.67,78.83,51668.0,62.1978,62.2371,61.9301,62.0561,51668.0
2020-11-18 09:40:00,78.83,79.11,78.74,79.08,61825.0,62.0561,62.2765,61.9852,62.2529,61825.0
2020-11-18 09:45:00,79.09,79.15,79.01,79.09,43657.0,62.2607,62.308,62.1978,62.2607,43657.0
2020-11-18 09:50:00,79.09,79.16,78.94,78.97,42857.0,62.2607,62.3158,62.1427,62.1663,42857.0
2020-11-18 09:55:00,78.94,79.03,78.84,78.98,117066.0,62.1427,62.2135,62.0639,62.1741,117066.0
2020-11-18 10:00:00,78.98,79.21,78.92,79.13,60767.0,62.1741,62.3552,62.1269,62.2922,60767.0
2020-11-18 10:05:00,79.15,79.18,79.02,79.04,17367.0,62.308,62.3316,62.2056,62.2214,17367.0
2020-11-18 10:10:00,79.07,79.08,78.91,78.98,18309.0,62.245,62.2529,62.119,62.1741,18309.0
2020-11-18 10:15:00,79.01,79.13,78.97,79.02,15822.0,62.1978,62.2922,62.1663,62.2056,15822.0
2020-11-18 10:20:00,79.0,79.05,78.84,78.87,21691.0,62.1899,62.2292,62.0639,62.0875,21691.0
2020-11-18 10:25:00,78.88,78.97,78.85,78.9,20739.0,62.0954,62.1663,62.0718,62.1112,20739.0
2020-11-18 10:30:00,78.89,78.89,78.62,78.63,32779.0,62.1033,62.1033,61.8907,61.8986,32779.0
2020-11-18 10:35:00,78.64,78.71,78.57,78.62,15742.0,61.9065,61.9616,61.8514,61.8907,15742.0
2020-11-18 10:40:00,78.6,78.66,78.56,78.65,18541.0,61.875,61.9222,61.8435,61.9144,18541.0
2020-11-18 10:45:00,78.65,78.69,78.59,78.68,15689.0,61.9144,61.9458,61.8671,61.938,15689.0
2020-11-18 10:50:00,78.68,78.8,78.66,78.75,16716.0,61.938,62.0324,61.9222,61.9931,16716.0
2020-11-18 10:55:00,78.73,78.75,78.45,78.45,23612.0,61.9773,61.9931,61.7569,61.7569,23612.0
2020-11-18 11:00:00,78.46,78.59,78.44,78.55,20907.0,61.7648,61.8671,61.749,61.8356,20907.0
2020-11-18 11:05:00,78.58,78.67,78.58,78.62,12055.0,61.8593,61.9301,61.8593,61.8907,12055.0
2020-11-18 11:10:00,78.63,78.69,78.49,78.5,27695.0,61.8986,61.9458,61.7884,61.7963,27695.0
2020-11-18 11:15:00,78.5,78.68,78.5,78.61,16833.0,61.7963,61.938,61.7963,61.8829,16833.0
2020-11-18 11:20:00,78.64,78.69,78.61,78.68,14377.0,61.9065,61.9458,61.8829,61.938,14377.0
2020-11-18 11:25:00,78.67,78.73,78.65,78.72,18447.0,61.9301,61.9773,61.9144,61.9695,18447.0
2020-11-18 11:30:00,78.71,78.79,78.71,78.76,15251.0,61.9616,62.0246,61.9616,62.001,15251.0
2020-11-18 11:35:00,78.74,78.82,78.72,78.8,18671.0,61.9852,62.0482,61.9695,62.0324,18671.0
2020-11-18 11:40:00,78.79,78.81,78.74,78.74,21501.0,62.0246,62.0403,61.9852,61.9852,21501.0
2020-11-18 11:45:00,78.74,78.78,78.69,78.74,13462.0,61.9852,62.0167,61.9458,61.9852,13462.0
2020-11-18 11:50:00,78.75,78.75,78.62,78.67,11906.0,61.9931,61.9931,61.8907,61.9301,11906.0
2020-11-18 11:55:00,78.67,78.72,78.61,78.67,15006.0,61.9301,61.9695,61.8829,61.9301,15006.0
2020-11-18 12:00:00,78.67,78.69,78.55,78.66,14150.0,61.9301,61.9458,61.8356,61.9222,14150.0
2020-11-18 12:05:00,78.65,78.66,78.6,78.63,13526.0,61.9144,61.9222,61.875,61.8986,13526.0
2020-11-18 12:10:00,78.63,78.64,78.52,78.57,16351.0,61.8986,61.9065,61.812,61.8514,16351.0
2020-11-18 12:15:00,78.56,78.57,78.41,78.44,17760.0,61.8435,61.8514,61.7254,61.749,17760.0
2020-11-18 12:20:00,78.42,78.48,78.42,78.45,9263.0,61.7333,61.7805,61.7333,61.7569,9263.0
2020-11-18 12:25:00,78.45,78.47,78.35,78.39,21903.0,61.7569,61.7727,61.6782,61.7097,21903.0
2020-11-18 12:30:00,78.4,78.42,78.35,78.35,27256.0,61.7176,61.7333,61.6782,61.6782,27256.0
2020-11-18 12:35:00,78.35,78.42,78.3,78.37,30319.0,61.6782,61.7333,61.6388,61.6939,30319.0
2020-11-18 12:40:00,78.36,78.37,78.33,78.37,10136.0,61.6861,61.6939,61.6625,61.6939,10136.0
2020-11-18 12:45:00,78.36,78.36,78.28,78.36,16220.0,61.6861,61.6861,61.6231,61.6861,16220.0
2020-11-18 12:50:00,78.34,78.37,78.32,78.35,14590.0,61.6703,61.6939,61.6546,61.6782,14590.0
2020-11-18 12:55:00,78.36,78.36,78.27,78.31,16719.0,61.6861,61.6861,61.6152,61.6467,16719.0
2020-11-18 13:00:00,78.31,78.34,78.3,78.3,16409.0,61.6467,61.6703,61.6388,61.6388,16409.0
2020-11-18 13:05:00,78.31,78.4,78.3,78.37,20272.0,61.6467,61.7176,61.6388,61.6939,20272.0
2020-11-18 13:10:00,78.37,78.43,78.37,78.38,7787.0,61.6939,61.7412,61.6939,61.7018,7787.0
2020-11-18 13:15:00,78.37,78.41,78.34,78.4,10400.0,61.6939,61.7254,61.6703,61.7176,10400.0
2020-11-18 13:20:00,78.39,78.42,78.37,78.42,9258.0,61.7097,61.7333,61.6939,61.7333,9258.0
2020-11-18 13:25:00,78.42,78.42,78.24,78.24,21709.0,61.7333,61.7333,61.5916,61.5916,21709.0
2020-11-18 13:30:00,78.23,78.29,78.21,78.24,19881.0,61.5837,61.631,61.568,61.5916,19881.0
2020-11-18 13:35:00,78.25,78.31,78.24,78.26,40245.0,61.5995,61.6467,61.5916,61.6073,40245.0
2020-11-18 13:40:00,78.25,78.26,78.19,78.25,40462.0,61.5995,61.6073,61.5522,61.5995,40462.0
2020-11-18 13:45:00,78.25,78.26,78.11,78.16,20794.0,61.5995,61.6073,61.4893,61.5286,20794.0
2020-11-18 13:50:00,78.15,78.23,78.12,78.17,17726.0,61.5208,61.5837,61.4971,61.5365,17726.0
2020-11-18 13:55:00,78.18,78.26,78.11,78.26,36165.0,61.5444,61.6073,61.4893,61.6073,36165.0
2020-11-18 14:00:00,78.25,78.31,78.2,78.25,26512.0,61.5995,61.6467,61.5601,61.5995,26512.0
2020-11-18 14:05:00,78.26,78.3,78.23,78.27,16131.0,61.6073,61.6388,61.5837,61.6152,16131.0
2020-11-18 14:10:00,78.25,78.28,78.21,78.22,15908.0,61.5995,61.6231,61.568,61.5759,15908.0
2020-11-18 14:15:00,78.21,78.22,78.12,78.12,16438.0,61.568,61.5759,61.4971,61.4971,16438.0
2020-11-18 14:20:00,78.13,78.14,78.0,78.06,43545.0,61.505,61.5129,61.4027,61.4499,43545.0
2020-11-18 14:25:00,78.07,78.12,78.01,78.01,27032.0,61.4578,61.4971,61.4105,61.4105,27032.0
2020-11-18 14:30:00,78.02,78.11,77.92,78.09,21637.0,61.4184,61.4893,61.3397,61.4735,21637.0
2020-11-18 14:35:00,78.08,78.09,77.81,77.87,80071.0,61.4656,61.4735,61.2531,61.3003,80071.0
2020-11-18 14:40:00,77.88,77.95,77.82,77.94,11920.0,61.3082,61.3633,61.261,61.3554,11920.0
2020-11-18 14:45:00,77.94,77.98,77.89,77.89,11076.0,61.3554,61.3869,61.3161,61.3161,11076.0
2020-11-18 14:50:00,77.9,77.94,77.86,77.92,12367.0,61.3239,61.3554,61.2925,61.3397,12367.0
2020-11-18 14:55:00,77.91,77.96,77.81,77.81,10016.0,61.3318,61.3712,61.2531,61.2531,10016.0
2020-11-18 15:00:00,77.83,77.84,77.58,77.59,35391.0,61.2688,61.2767,61.072,61.0799,35391.0
2020-11-18 15:05:00,77.58,77.81,77.58,77.8,23256.0,61.072,61.2531,61.072,61.2452,23256.0
2020-11-18 15:10:00,77.8,77.94,77.8,77.87,18001.0,61.2452,61.3554,61.2452,61.3003,18001.0
2020-11-18 15:15:00,77.87,77.91,77.67,77.67,9544.0,61.3003,61.3318,61.1429,61.1429,9544.0
2020-11-18 15:20:00,77.67,77.72,77.62,77.66,26773.0,61.1429,61.1823,61.1035,61.135,26773.0
2020-11-18 15:25:00,77.67,77.69,77.52,77.52,13372.0,61.1429,61.1586,61.0248,61.0248,13372.0
2020-11-18 15:30:00,77.51,77.53,77.4,77.53,25629.0,61.0169,61.0327,60.9303,61.0327,25629.0
2020-11-18 15:35:00,77.53,77.54,77.29,77.42,34299.0,61.0327,61.0406,60.8437,60.9461,34299.0
2020-11-18 15:40:00,77.42,77.52,77.35,77.43,40803.0,60.9461,61.0248,60.891,60.954,40803.0
2020-11-18 15:45:00,77.43,77.59,77.39,77.55,72269.0,60.954,61.0799,60.9225,61.0484,72269.0
2020-11-18 15:50:00,77.55,77.64,77.38,77.44,90351.0,61.0484,61.1193,60.9146,60.9618,90351.0
2020-11-18 15:55:00,77.45,77.56,77.41,77.47,237569.0,60.9697,61.0563,60.9382,60.9854,237569.0
2020-11-19 09:30:00,76.76,77.52,76.76,77.34,195285.0,60.4265,61.0248,60.4265,60.8831,195285.0
2020-11-19 09:35:00,77.29,77.42,77.17,77.26,26411.0,60.8437,60.9461,60.7493,60.8201,26411.0
2020-11-19 09:40:00,77.25,77.39,77.12,77.33,25056.0,60.8123,60.9225,60.7099,60.8752,25056.0
2020-11-19 09:45:00,77.36,77.83,77.36,77.71,39069.0,60.8989,61.2688,60.8989,61.1744,39069.0
2020-11-19 09:50:00,77.73,77.77,77.46,77.53,22038.0,61.1901,61.2216,60.9776,61.0327,22038.0
2020-11-19 09:55:00,77.52,77.52,77.2,77.21,36393.0,61.0248,61.0248,60.7729,60.7808,36393.0
2020-11-19 10:00:00,77.22,77.26,77.11,77.15,40320.0,60.7886,60.8201,60.702,60.7335,40320.0
2020-11-19 10:05:00,77.16,77.2,77.04,77.19,27690.0,60.7414,60.7729,60.6469,60.765,27690.0
2020-11-19 10:10:00,77.23,77.28,76.91,76.98,26347.0,60.7965,60.8359,60.5446,60.5997,26347.0
2020-11-19 10:15:00,77.01,77.05,76.85,76.88,25417.0,60.6233,60.6548,60.4974,60.521,25417.0
2020-11-19 10:20:00,76.87,77.01,76.85,76.92,24495.0,60.5131,60.6233,60.4974,60.5525,24495.0
2020-11-19 10:25:00,76.9,76.91,76.74,76.75,28112.0,60.5367,60.5446,60.4108,60.4187,28112.0
2020-11-19 10:30:00,76.75,76.89,76.74,76.88,18991.0,60.4187,60.5289,60.4108,60.521,18991.0
2020-11-19 10:35:00,76.89,77.05,76.89,77.0,21589.0,60.5289,60.6548,60.5289,60.6155,21589.0
2020-11-19 10:40:00,76.98,77.04,76.9,76.94,14661.0,60.5997,60.6469,60.5367,60.5682,14661.0
2020-11-19 10:45:00,76.94,77.17,76.94,77.1,38731.0,60.5682,60.7493,60.5682,60.6942,38731.0
2020-11-19 10:50:00,77.12,77.14,76.93,77.0,29056.0,60.7099,60.7257,60.5604,60.6155,29056.0
2020-11-19 10:55:00,77.03,77.11,76.99,77.02,20487.0,60.6391,60.702,60.6076,60.6312,20487.0
2020-11-19 11:00:00,77.01,77.05,76.95,76.98,24802.0,60.6233,60.6548,60.5761,60.5997,24802.0
2020-11-19 11:05:00,76.98,77.13,76.98,77.06,23713.0,60.5997,60.7178,60.5997,60.6627,23713.0
2020-11-19 11:10:00,77.04,77.09,76.96,76.99,19206.0,60.6469,60.6863,60.584,60.6076,19206.0
2020-11-19 11:15:00,76.99,77.05,76.9,77.02,31541.0,60.6076,60.6548,60.5367,60.6312,31541.0
2020-11-19 11:20:00,77.0,77.08,77.0,77.03,13784.0,60.6155,60.6784,60.6155,60.6391,13784.0
2020-11-19 11:25:00,77.05,77.07,76.85,76.85,22558.0,60.6548,60.6706,60.4974,60.4974,22558.0
2020-11-19 11:30:00,76.83,76.85,76.61,76.65,24481.0,60.4816,60.4974,60.3084,60.3399,24481.0
2020-11-19 11:35:00,76.68,76.69,76.45,76.53,30180.0,60.3635,60.3714,60.1825,60.2455,30180.0
2020-11-19 11:40:00,76.54,76.56,76.42,76.5,19786.0,60.2533,60.2691,60.1589,60.2218,19786.0
2020-11-19 11:45:00,76.49,76.69,76.47,76.69,26177.0,60.214,60.3714,60.1982,60.3714,26177.0
2020-11-19 11:50:00,76.68,76.68,76.61,76.65,17787.0,60.3635,60.3635,60.3084,60.3399,17787.0
2020-11-19 11:55:00,76.64,76.72,76.61,76.7,21255.0,60.3321,60.395,60.3084,60.3793,21255.0
2020-11-19 12:00:00,76.69,76.69,76.43,76.44,21699.0,60.3714,60.3714,60.1667,60.1746,21699.0
2020-11-19 12:05:00,76.45,76.66,76.45,76.66,15939.0,60.1825,60.3478,60.1825,60.3478,15939.0
2020-11-19 12:10:00,76.67,76.68,76.61,76.61,13862.0,60.3557,60.3635,60.3084,60.3084,13862.0
2020-11-19 12:15:00,76.61,76.61,76.47,76.47,24916.0,60.3084,60.3084,60.1982,60.1982,24916.0
2020-11-19 12:20:00,76.49,76.51,76.41,76.43,25921.0,60.214,60.2297,60.151,60.1667,25921.0
2020-11-19 12:25:00,76.43,76.54,76.43,76.51,27841.0,60.1667,60.2533,60.1667,60.2297,27841.0
2020-11-19 12:30:00,76.51,76.52,76.44,76.44,18028.0,60.2297,60.2376,60.1746,60.1746,18028.0
2020-11-19 12:35:00,76.43,76.55,76.39,76.53,25459.0,60.1667,60.2612,60.1353,60.2455,25459.0
2020-11-19 12:40:00,76.51,76.61,76.44,76.45,22341.0,60.2297,60.3084,60.1746,60.1825,22341.0
2020-11-19 12:45:00,76.45,76.52,76.4,76.5,11072.0,60.1825,60.2376,60.1431,60.2218,11072.0
2020-11-19 12:50:00,76.48,76.54,76.45,76.52,10158.0,60.2061,60.2533,60.1825,60.2376,10158.0
2020-11-19 12:55:00,76.5,76.68,76.5,76.6,13293.0,60.2218,60.3635,60.2218,60.3006,13293.0
2020-11-19 13:00:00,76.59,76.77,76.59,76.76,12548.0,60.2927,60.4344,60.2927,60.4265,12548.0
2020-11-19 13:05:00,76.76,76.77,76.67,76.72,9318.0,60.4265,60.4344,60.3557,60.395,9318.0
2020-11-19 13:10:00,76.73,76.78,76.68,76.7,6841.0,60.4029,60.4423,60.3635,60.3793,6841.0
2020-11-19 13:15:00,76.71,76.74,76.65,76.73,16019.0,60.3872,60.4108,60.3399,60.4029,16019.0
2020-11-19 13:20:00,76.73,76.78,76.72,76.75,9705.0,60.4029,60.4423,60.395,60.4187,9705.0
2020-11-19 13:25:00,76.73,76.84,76.73,76.74,17016.0,60.4029,60.4895,60.4029,60.4108,17016.0
2020-11-19 13:30:00,76.77,76.83,76.75,76.82,9880.0,60.4344,60.4816,60.4187,60.4738,9880.0
2020-11-19 13:35:00,76.83,76.84,76.78,76.81,9708.0,60.4816,60.4895,60.4423,60.4659,9708.0
2020-11-19 13:40:00,76.82,76.86,76.81,76.84,15784.0,60.4738,60.5052,60.4659,60.4895,15784.0
2020-11-19 13:45:00,76.84,76.87,76.8,76.86,18615.0,60.4895,60.5131,60.458,60.5052,18615.0
2020-11-19 13:50:00,76.86,76.89,76.83,76.86,18839.0,60.5052,60.5289,60.4816,60.5052,18839.0
2020-11-19 13:55:00,76.87,76.87,76.84,76.84,12800.0,60.5131,60.5131,60.4895,60.4895,12800.0
2020-11-19 14:00:00,76.84,76.93,76.81,76.91,16661.0,60.4895,60.5604,60.4659,60.5446,16661.0
2020-11-19 14:05:00,76.91,76.91,76.84,76.91,16866.0,60.5446,60.5446,60.4895,60.5446,16866.0
2020-11-19 14:10:00,76.92,76.92,76.83,76.88,19614.0,60.5525,60.5525,60.4816,60.521,19614.0
2020-11-19 14:15:00,76.9,76.91,76.75,76.78,16432.0,60.5367,60.5446,60.4187,60.4423,16432.0
2020-11-19 14:20:00,76.78,76.83,76.77,76.81,15767.0,60.4423,60.4816,60.4344,60.4659,15767.0
2020-11-19 14:25:00,76.81,76.92,76.8,76.91,17157.0,60.4659,60.5525,60.458,60.5446,17157.0
2020-11-19 14:30:00,76.92,77.03,76.92,77.01,25535.0,60.5525,60.6391,60.5525,60.6233,25535.0
2020-11-19 14:35:00,77.02,77.17,77.02,77.12,41761.0,60.6312,60.7493,60.6312,60.7099,41761.0
2020-11-19 14:40:00,77.12,77.31,77.12,77.3,23290.0,60.7099,60.8595,60.7099,60.8516,23290.0
2020-11-19 14:45:00,77.28,77.33,77.21,77.22,17855.0,60.8359,60.8752,60.7808,60.7886,17855.0
2020-11-19 14:50:00,77.21,77.23,77.13,77.13,25066.0,60.7808,60.7965,60.7178,60.7178,25066.0
2020-11-19 14:55:00,77.13,77.24,77.13,77.2,28371.0,60.7178,60.8044,60.7178,60.7729,28371.0
2020-11-19 15:00:00,77.21,77.27,77.18,77.24,25525.0,60.7808,60.828,60.7572,60.8044,25525.0
2020-11-19 15:05:00,77.23,77.34,77.22,77.34,18754.0,60.7965,60.8831,60.7886,60.8831,18754.0
2020-11-19 15:10:00,77.33,77.44,77.32,77.41,20796.0,60.8752,60.9618,60.8674,60.9382,20796.0
2020-11-19 15:15:00,77.4,77.41,77.28,77.32,25157.0,60.9303,60.9382,60.8359,60.8674,25157.0
2020-11-19 15:20:00,77.33,77.41,77.3,77.37,24136.0,60.8752,60.9382,60.8516,60.9067,24136.0
2020-11-19 15:25:00,77.4,77.41,77.31,77.39,22528.0,60.9303,60.9382,60.8595,60.9225,22528.0
2020-11-19 15:30:00,77.39,77.47,77.38,77.47,32547.0,60.9225,60.9854,60.9146,60.9854,32547.0
2020-11-19 15:35:00,77.45,77.57,77.39,77.44,47442.0,60.9697,61.0642,60.9225,60.9618,47442.0
2020-11-19 15:40:00,77.41,77.54,77.4,77.46,29457.0,60.9382,61.0406,60.9303,60.9776,29457.0
2020-11-19 15:45:00,77.47,77.56,77.45,77.54,75407.0,60.9854,61.0563,60.9697,61.0406,75407.0
2020-11-19 15:50:00,77.54,77.62,77.42,77.48,89092.0,61.0406,61.1035,60.9461,60.9933,89092.0
2020-11-19 15:55:00,77.48,77.55,77.35,77.51,174506.0,60.9933,61.0484,60.891,61.0169,174506.0
2020-11-20 09:30:00,77.08,77.27,76.91,77.15,234802.0,60.6784,60.828,60.5446,60.7335,234802.0
2020-11-20 09:35:00,77.13,77.24,77.11,77.2,25846.0,60.7178,60.8044,60.702,60.7729,25846.0
2020-11-20 09:40:00,77.2,77.44,77.13,77.44,17768.0,60.7729,60.9618,60.7178,60.9618,17768.0
2020-11-20 09:45:00,77.41,77.51,77.37,77.42,42215.0,60.9382,61.0169,60.9067,60.9461,42215.0
2020-11-20 09:50:00,77.43,77.51,77.3,77.34,39466.0,60.954,61.0169,60.8516,60.8831,39466.0
2020-11-20 09:55:00,77.34,77.34,77.09,77.25,17825.0,60.8831,60.8831,60.6863,60.8123,17825.0
2020-11-20 10:00:00,77.24,77.32,77.02,77.02,76459.0,60.8044,60.8674,60.6312,60.6312,76459.0
2020-11-20 10:05:00,77.0,77.03,76.91,76.94,17341.0,60.6155,60.6391,60.5446,60.5682,17341.0
2020-11-20 10:10:00,76.98,76.99,76.69,76.69,22062.0,60.5997,60.6076,60.3714,60.3714,22062.0
2020-11-20 10:15:00,76.67,76.68,76.52,76.55,17532.0,60.3557,60.3635,60.2376,60.2612,17532.0
2020-11-20 10:20:00,76.55,76.8,76.55,76.77,13674.0,60.2612,60.458,60.2612,60.4344,13674.0
2020-11-20 10:25:00,76.8,76.99,76.8,76.95,13774.0,60.458,60.6076,60.458,60.5761,13774.0
2020-11-20 10:30:00,76.96,76.99,76.81,76.87,17243.0,60.584,60.6076,60.4659,60.5131,17243.0
2020-11-20 10:35:00,76.88,77.0,76.86,76.93,13764.0,60.521,60.6155,60.5052,60.5604,13764.0
2020-11-20 10:40:00,76.93,76.97,76.91,76.94,25771.0,60.5604,60.5918,60.5446,60.5682,25771.0
2020-11-20 10:45:00,76.94,76.94,76.84,76.89,11902.0,60.5682,60.5682,60.4895,60.5289,11902.0
2020-11-20 10:50:00,76.9,76.94,76.82,76.87,14733.0,60.5367,60.5682,60.4738,60.5131,14733.0
2020-11-20 10:55:00,76.87,77.1,76.82,77.1,28643.0,60.5131,60.6942,60.4738,60.6942,28643.0
2020-11-20 11:00:00,77.09,77.16,77.0,77.15,34612.0,60.6863,60.7414,60.6155,60.7335,34612.0
2020-11-20 11:05:00,77.15,77.23,77.12,77.19,7364.0,60.7335,60.7965,60.7099,60.765,7364.0
2020-11-20 11:10:00,77.17,77.17,77.08,77.11,8716.0,60.7493,60.7493,60.6784,60.702,8716.0
2020-11-20 11:15:00,77.11,77.2,77.09,77.13,11842.0,60.702,60.7729,60.6863,60.7178,11842.0
2020-11-20 11:20:00,77.15,77.23,77.14,77.17,9572.0,60.7335,60.7965,60.7257,60.7493,9572.0
2020-11-20 11:25:00,77.16,77.25,77.15,77.25,29622.0,60.7414,60.8123,60.7335,60.8123,29622.0
2020-11-20 11:30:00,77.25,77.34,77.24,77.33,11539.0,60.8123,60.8831,60.8044,60.8752,11539.0
2020-11-20 11:35:00,77.32,77.41,77.31,77.35,11324.0,60.8674,60.9382,60.8595,60.891,11324.0
2020-11-20 11:40:00,77.35,77.37,77.3,77.3,9705.0,60.891,60.9067,60.8516,60.8516,9705.0
2020-11-20 11:45:00,77.28,77.34,77.16,77.17,9663.0,60.8359,60.8831,60.7414,60.7493,9663.0
2020-11-20 11:50:00,77.2,77.32,77.19,77.24,11599.0,60.7729,60.8674,60.765,60.8044,11599.0
2020-11-20 11:55:00,77.23,77.24,77.1,77.17,30758.0,60.7965,60.8044,60.6942,60.7493,30758.0
2020-11-20 12:00:00,77.17,77.17,77.1,77.14,11119.0,60.7493,60.7493,60.6942,60.7257,11119.0
2020-11-20 12:05:00,77.13,77.13,77.03,77.05,8268.0,60.7178,60.7178,60.6391,60.6548,8268.0
2020-11-20 12:10:00,77.06,77.07,77.0,77.02,7654.0,60.6627,60.6706,60.6155,60.6312,7654.0
2020-11-20 12:15:00,77.01,77.05,76.9,76.9,12073.0,60.6233,60.6548,60.5367,60.5367,12073.0
2020-11-20 12:20:00,76.91,77.0,76.9,76.94,16412.0,60.5446,60.6155,60.5367,60.5682,16412.0
2020-11-20 12:25:00,76.94,76.94,76.87,76.88,4299.0,60.5682,60.5682,60.5131,60.521,4299.0
2020-11-20 12:30:00,76.89,76.95,76.89,76.92,8667.0,60.5289,60.5761,60.5289,60.5525,8667.0
2020-11-20 12:35:00,76.89,77.01,76.89,77.01,13924.0,60.5289,60.6233,60.5289,60.6233,13924.0
2020-11-20 12:40:00,77.01,77.05,76.97,76.99,7623.0,60.6233,60.6548,60.5918,60.6076,7623.0
2020-11-20 12:45:00,76.99,77.05,76.93,76.94,8304.0,60.6076,60.6548,60.5604,60.5682,8304.0
2020-11-20 12:50:00,76.94,76.95,76.91,76.92,10343.0,60.5682,60.5761,60.5446,60.5525,10343.0
2020-11-20 12:55:00,76.92,77.02,76.9,76.97,11684.0,60.5525,60.6312,60.5367,60.5918,11684.0
2020-11-20 13:00:00,76.97,77.01,76.96,76.96,12622.0,60.5918,60.6233,60.584,60.584,12622.0
2020-11-20 13:05:00,76.96,76.98,76.92,76.95,22753.0,60.584,60.5997,60.5525,60.5761,22753.0
2020-11-20 13:10:00,76.94,77.01,76.86,77.0,14227.0,60.5682,60.6233,60.5052,60.6155,14227.0
2020-11-20 13:15:00,76.99,77.03,76.98,76.99,13696.0,60.6076,60.6391,60.5997,60.6076,13696.0
2020-11-20 13:20:00,77.0,77.05,76.97,77.05,18982.0,60.6155,60.6548,60.5918,60.6548,18982.0
2020-11-20 13:25:00,77.04,77.06,76.97,77.05,9433.0,60.6469,60.6627,60.5918,60.6548,9433.0
2020-11-20 13:30:00,77.05,77.05,77.0,77.02,9446.0,60.6548,60.6548,60.6155,60.6312,9446.0
2020-11-20 13:35:00,77.0,77.1,77.0,77.05,19163.0,60.6155,60.6942,60.6155,60.6548,19163.0
2020-11-20 13:40:00,77.05,77.06,76.98,77.03,9917.0,60.6548,60.6627,60.5997,60.6391,9917.0
2020-11-20 13:45:00,77.02,77.07,76.99,77.06,10067.0,60.6312,60.6706,60.6076,60.6627,10067.0
2020-11-20 13:50:00,77.1,77.12,77.06,77.07,9135.0,60.6942,60.7099,60.6627,60.6706,9135.0
2020-11-20 13:55:00,77.06,77.13,77.01,77.11,12953.0,60.6627,60.7178,60.6233,60.702,12953.0
2020-11-20 14:00:00,77.12,77.12,77.06,77.06,9439.0,60.7099,60.7099,60.6627,60.6627,9439.0
2020-11-20 14:05:00,77.06,77.13,77.01,77.12,13952.0,60.6627,60.7178,60.6233,60.7099,13952.0
2020-11-20 14:10:00,77.08,77.14,77.06,77.09,8239.0,60.6784,60.7257,60.6627,60.6863,8239.0
2020-11-20 14:15:00,77.1,77.12,77.06,77.11,11525.0,60.6942,60.7099,60.6627,60.702,11525.0
2020-11-20 14:20:00,77.11,77.15,77.08,77.13,11477.0,60.702,60.7335,60.6784,60.7178,11477.0
2020-11-20 14:25:00,77.11,77.13,77.08,77.08,12322.0,60.702,60.7178,60.6784,60.6784,12322.0
2020-11-20 14:30:00,77.07,77.14,77.06,77.14,13299.0,60.6706,60.7257,60.6627,60.7257,13299.0
2020-11-20 14:35:00,77.14,77.19,77.08,77.09,9125.0,60.7257,60.765,60.6784,60.6863,9125.0
2020-11-20 14:40:00,77.09,77.09,77.01,77.05,13692.0,60.6863,60.6863,60.6233,60.6548,13692.0
2020-11-20 14:45:00,77.05,77.07,77.0,77.04,21677.0,60.6548,60.6706,60.6155,60.6469,21677.0
2020-11-20 14:50:00,77.03,77.06,77.0,77.03,39653.0,60.6391,60.6627,60.6155,60.6391,39653.0
2020-11-20 14:55:00,77.02,77.03,76.95,77.0,32616.0,60.6312,60.6391,60.5761,60.6155,32616.0
2020-11-20 15:00:00,77.0,77.02,76.91,76.92,19698.0,60.6155,60.6312,60.5446,60.5525,19698.0
2020-11-20 15:05:00,76.91,77.04,76.85,76.89,60007.0,60.5446,60.6469,60.4974,60.5289,60007.0
2020-11-20 15:10:00,76.87,76.95,76.8,76.84,41464.0,60.5131,60.5761,60.458,60.4895,41464.0
2020-11-20 15:15:00,76.83,76.92,76.77,76.91,41470.0,60.4816,60.5525,60.4344,60.5446,41470.0
2020-11-20 15:20:00,76.9,77.03,76.89,76.97,27891.0,60.5367,60.6391,60.5289,60.5918,27891.0
2020-11-20 15:25:00,76.96,77.02,76.95,76.97,32600.0,60.584,60.6312,60.5761,60.5918,32600.0
2020-11-20 15:30:00,76.97,77.07,76.94,77.01,50723.0,60.5918,60.6706,60.5682,60.6233,50723.0
2020-11-20 15:35:00,77.01,77.08,76.99,77.03,41029.0,60.6233,60.6784,60.6076,60.6391,41029.0
2020-11-20 15:40:00,77.02,77.06,76.98,77.04,33884.0,60.6312,60.6627,60.5997,60.6469,33884.0
2020-11-20 15:45:00,77.03,77.21,77.02,77.08,39484.0,60.6391,60.7808,60.6312,60.6784,39484.0
2020-11-20 15:50:00,77.07,77.08,76.77,76.77,91009.0,60.6706,60.6784,60.4344,60.4344,91009.0
2020-11-20 15:55:00,76.78,76.89,76.69,76.72,292421.0,60.4423,60.5289,60.3714,60.395,292421.0
2020-11-23 09:30:00,76.04,76.43,75.83,76.15,181263.0,59.8597,60.1667,59.6944,59.9463,181263.0
2020-11-23 09:35:00,76.2,76.5,76.2,76.44,122160.0,59.9857,60.2218,59.9857,60.1746,122160.0
2020-11-23 09:40:00,76.43,76.48,76.1,76.14,43793.0,60.1667,60.2061,59.907,59.9385,43793.0
2020-11-23 09:45:00,76.15,76.53,76.15,76.48,35399.0,59.9463,60.2455,59.9463,60.2061,35399.0
2020-11-23 09:50:00,76.49,76.82,76.31,76.78,62708.0,60.214,60.4738,60.0723,60.4423,62708.0
2020-11-23 09:55:00,76.78,76.79,76.35,76.39,42148.0,60.4423,60.4501,60.1038,60.1353,42148.0
2020-11-23 10:00:00,76.38,76.45,76.24,76.42,17553.0,60.1274,60.1825,60.0172,60.1589,17553.0
2020-11-23 10:05:00,76.44,76.5,76.3,76.37,36094.0,60.1746,60.2218,60.0644,60.1195,36094.0
2020-11-23 10:10:00,76.35,76.4,76.28,76.31,38932.0,60.1038,60.1431,60.0487,60.0723,38932.0
2020-11-23 10:15:00,76.3,76.32,76.21,76.27,33763.0,60.0644,60.0802,59.9936,60.0408,33763.0
2020-11-23 10:20:00,76.25,76.56,76.25,76.35,22827.0,60.025,60.2691,60.025,60.1038,22827.0
2020-11-23 10:25:00,76.32,76.34,76.09,76.1,32123.0,60.0802,60.0959,59.8991,59.907,32123.0
2020-11-23 10:30:00,76.09,76.21,76.07,76.15,25768.0,59.8991,59.9936,59.8833,59.9463,25768.0
2020-11-23 10:35:00,76.14,76.26,76.14,76.2,17222.0,59.9385,60.0329,59.9385,59.9857,17222.0
2020-11-23 10:40:00,76.2,76.2,76.04,76.1,17605.0,59.9857,59.9857,59.8597,59.907,17605.0
2020-11-23 10:45:00,76.11,76.23,76.08,76.23,21228.0,59.9148,60.0093,59.8912,60.0093,21228.0
2020-11-23 10:50:00,76.22,76.42,76.2,76.42,36525.0,60.0014,60.1589,59.9857,60.1589,36525.0
2020-11-23 10:55:00,76.42,76.46,76.36,76.39,58915.0,60.1589,60.1904,60.1116,60.1353,58915.0
2020-11-23 11:00:00,76.37,76.47,76.21,76.24,125391.0,60.1195,60.1982,59.9936,60.0172,125391.0
2020-11-23 11:05:00,76.24,76.25,76.07,76.07,20523.0,60.0172,60.025,59.8833,59.8833,20523.0
2020-11-23 11:10:00,76.08,76.13,76.04,76.09,39293.0,59.8912,59.9306,59.8597,59.8991,39293.0
2020-11-23 11:15:00,76.08,76.14,76.03,76.03,19610.0,59.8912,59.9385,59.8519,59.8519,19610.0
2020-11-23 11:20:00,76.03,76.25,76.03,76.22,23768.0,59.8519,60.025,59.8519,60.0014,23768.0
2020-11-23 11:25:00,76.21,76.29,76.14,76.14,53949.0,59.9936,60.0565,59.9385,59.9385,53949.0
2020-11-23 11:30:00,76.14,76.15,75.74,75.74,46555.0,59.9385,59.9463,59.6236,59.6236,46555.0
2020-11-23 11:35:00,75.73,75.88,75.71,75.81,30575.0,59.6157,59.7338,59.6,59.6787,30575.0
2020-11-23 11:40:00,75.83,75.89,75.78,75.87,22382.0,59.6944,59.7416,59.6551,59.7259,22382.0
2020-11-23 11:45:00,75.87,75.95,75.85,75.9,31813.0,59.7259,59.7889,59.7102,59.7495,31813.0
2020-11-23 11:50:00,75.91,75.97,75.82,75.82,21238.0,59.7574,59.8046,59.6865,59.6865,21238.0
2020-11-23 11:55:00,75.83,76.0,75.82,75.94,10209.0,59.6944,59.8282,59.6865,59.781,10209.0
2020-11-23 12:00:00,75.96,75.96,75.84,75.93,19086.0,59.7968,59.7968,59.7023,59.7731,19086.0
2020-11-23 12:05:00,75.94,75.96,75.86,75.93,17803.0,59.781,59.7968,59.718,59.7731,17803.0
2020-11-23 12:10:00,75.92,75.98,75.86,75.88,8147.0,59.7653,59.8125,59.718,59.7338,8147.0
2020-11-23 12:15:00,75.87,75.96,75.85,75.95,11299.0,59.7259,59.7968,59.7102,59.7889,11299.0
2020-11-23 12:20:00,75.94,75.98,75.9,75.97,11291.0,59.781,59.8125,59.7495,59.8046,11291.0
2020-11-23 12:25:00,75.99,76.02,75.87,75.94,17672.0,59.8204,59.844,59.7259,59.781,17672.0
2020-11-23 12:30:00,75.95,75.97,75.9,75.92,8706.0,59.7889,59.8046,59.7495,59.7653,8706.0
2020-11-23 12:35:00,75.92,76.02,75.91,75.97,21734.0,59.7653,59.844,59.7574,59.8046,21734.0
2020-11-23 12:40:00,75.98,76.09,75.98,76.07,10701.0,59.8125,59.8991,59.8125,59.8833,10701.0
2020-11-23 12:45:00,76.08,76.1,76.02,76.02,18275.0,59.8912,59.907,59.844,59.844,18275.0
2020-11-23 12:50:00,76.01,76.04,75.99,76.03,10928.0,59.8361,59.8597,59.8204,59.8519,10928.0
2020-11-23 12:55:00,76.03,76.04,75.96,75.96,12718.0,59.8519,59.8597,59.7968,59.7968,12718.0
2020-11-23 13:00:00,75.97,75.99,75.93,75.96,17204.0,59.8046,59.8204,59.7731,59.7968,17204.0
2020-11-23 13:05:00,75.96,75.98,75.9,75.92,19773.0,59.7968,59.8125,59.7495,59.7653,19773.0
2020-11-23 13:10:00,75.92,75.95,75.86,75.9,23437.0,59.7653,59.7889,59.718,59.7495,23437.0
2020-11-23 13:15:00,75.87,75.9,75.83,75.86,26787.0,59.7259,59.7495,59.6944,59.718,26787.0
2020-11-23 13:20:00,75.84,75.89,75.81,75.89,24847.0,59.7023,59.7416,59.6787,59.7416,24847.0
2020-11-23 13:25:00,75.9,76.01,75.89,75.97,30451.0,59.7495,59.8361,59.7416,59.8046,30451.0
2020-11-23 13:30:00,75.97,76.02,75.95,76.02,26074.0,59.8046,59.844,59.7889,59.844,26074.0
2020-11-23 13:35:00,76.01,76.04,75.95,76.04,17619.0,59.8361,59.8597,59.7889,59.8597,17619.0
2020-11-23 13:40:00,76.03,76.07,75.98,76.0,24194.0,59.8519,59.8833,59.8125,59.8282,24194.0
2020-11-23 13:45:00,75.99,76.17,75.97,76.11,18335.0,59.8204,59.9621,59.8046,59.9148,18335.0
2020-11-23 13:50:00,76.1,76.14,76.08,76.13,16133.0,59.907,59.9385,59.8912,59.9306,16133.0
2020-11-23 13:55:00,76.14,76.19,76.1,76.19,19996.0,59.9385,59.9778,59.907,59.9778,19996.0
2020-11-23 14:00:00,76.18,76.2,76.13,76.17,23571.0,59.9699,59.9857,59.9306,59.9621,23571.0
2020-11-23 14:05:00,76.18,76.18,76.12,76.12,9822.0,59.9699,59.9699,59.9227,59.9227,9822.0
2020-11-23 14:10:00,76.11,76.18,76.07,76.18,16888.0,59.9148,59.9699,59.8833,59.9699,16888.0
2020-11-23 14:15:00,76.17,76.27,76.16,76.21,23147.0,59.9621,60.0408,59.9542,59.9936,23147.0
2020-11-23 14:20:00,76.22,76.33,76.22,76.31,17167.0,60.0014,60.088,60.0014,60.0723,17167.0
2020-11-23 14:25:00,76.34,76.36,76.31,76.33,25994.0,60.0959,60.1116,60.0723,60.088,25994.0
2020-11-23 14:30:00,76.34,76.48,76.33,76.44,41633.0,60.0959,60.2061,60.088,60.1746,41633.0
2020-11-23 14:35:00,76.45,76.46,76.39,76.41,17326.0,60.1825,60.1904,60.1353,60.151,17326.0
2020-11-23 14:40:00,76.42,76.45,76.41,76.42,16015.0,60.1589,60.1825,60.151,60.1589,16015.0
2020-11-23 14:45:00,76.41,76.45,76.38,76.42,13934.0,60.151,60.1825,60.1274,60.1589,13934.0
2020-11-23 14:50:00,76.43,76.54,76.41,76.54,79518.0,60.1667,60.2533,60.151,60.2533,79518.0
2020-11-23 14:55:00,76.55,76.64,76.54,76.63,31177.0,60.2612,60.3321,60.2533,60.3242,31177.0
2020-11-23 15:00:00,76.63,76.71,76.6,76.67,32178.0,60.3242,60.3872,60.3006,60.3557,32178.0
2020-11-23 15:05:00,76.67,76.7,76.61,76.62,24620.0,60.3557,60.3793,60.3084,60.3163,24620.0
2020-11-23 15:10:00,76.62,76.62,76.57,76.59,39650.0,60.3163,60.3163,60.277,60.2927,39650.0
2020-11-23 15:15:00,76.58,76.67,76.57,76.65,43203.0,60.2848,60.3557,60.277,60.3399,43203.0
2020-11-23 15:20:00,76.64,76.69,76.61,76.67,26087.0,60.3321,60.3714,60.3084,60.3557,26087.0
2020-11-23 15:25:00,76.67,76.69,76.6,76.67,28212.0,60.3557,60.3714,60.3006,60.3557,28212.0
2020-11-23 15:30:00,76.69,76.69,76.62,76.66,27897.0,60.3714,60.3714,60.3163,60.3478,27897.0
2020-11-23 15:35:00,76.66,76.68,76.53,76.53,31670.0,60.3478,60.3635,60.2455,60.2455,31670.0
2020-11-23 15:40:00,76.53,76.62,76.53,76.62,57552.0,60.2455,60.3163,60.2455,60.3163,57552.0
2020-11-23 15:45:00,76.62,76.68,76.58,76.68,45933.0,60.3163,60.3635,60.2848,60.3635,45933.0
2020-11-23 15:50:00,76.71,76.76,76.66,76.67,73431.0,60.3872,60.4265,60.3478,60.3557,73431.0
2020-11-23 15:55:00,76.66,76.7,76.54,76.63,196543.0,60.3478,60.3793,60.2533,60.3242,196543.0
2020-11-24 09:30:00,77.04,77.3,76.93,77.22,176427.0,60.6469,60.8516,60.5604,60.7886,176427.0
2020-11-24 09:35:00,77.22,77.65,77.21,77.54,43402.0,60.7886,61.1271,60.7808,61.0406,43402.0
2020-11-24 09:40:00,77.51,77.77,77.51,77.69,20254.0,61.0169,61.2216,61.0169,61.1586,20254.0
2020-11-24 09:45:00,77.67,77.72,77.54,77.6,25988.0,61.1429,61.1823,61.0406,61.0878,25988.0
2020-11-24 09:50:00,77.59,77.72,77.49,77.58,34723.0,61.0799,61.1823,61.0012,61.072,34723.0
2020-11-24 09:55:00,77.58,77.58,77.43,77.48,27764.0,61.072,61.072,60.954,60.9933,27764.0
2020-11-24 10:00:00,77.48,77.49,77.29,77.4,24369.0,60.9933,61.0012,60.8437,60.9303,24369.0
2020-11-24 10:05:00,77.41,77.56,77.32,77.42,129555.0,60.9382,61.0563,60.8674,60.9461,129555.0
2020-11-24 10:10:00,77.43,77.7,77.36,77.63,32498.0,60.954,61.1665,60.8989,61.1114,32498.0
2020-11-24 10:15:00,77.65,77.67,77.41,77.42,22432.0,61.1271,61.1429,60.9382,60.9461,22432.0
2020-11-24 10:20:00,77.43,77.57,77.4,77.55,19891.0,60.954,61.0642,60.9303,61.0484,19891.0
2020-11-24 10:25:00,77.57,77.65,77.42,77.62,18855.0,61.0642,61.1271,60.9461,61.1035,18855.0
2020-11-24 10:30:00,77.64,77.64,77.45,77.47,20111.0,61.1193,61.1193,60.9697,60.9854,20111.0
2020-11-24 10:35:00,77.46,77.48,77.34,77.4,24326.0,60.9776,60.9933,60.8831,60.9303,24326.0
2020-11-24 10:40:00,77.4,77.48,77.35,77.42,16203.0,60.9303,60.9933,60.891,60.9461,16203.0
2020-11-24 10:45:00,77.42,77.47,77.34,77.41,15374.0,60.9461,60.9854,60.8831,60.9382,15374.0
2020-11-24 10:50:00,77.4,77.46,77.35,77.44,19703.0,60.9303,60.9776,60.891,60.9618,19703.0
2020-11-24 10:55:00,77.43,77.52,77.32,77.33,18679.0,60.954,61.0248,60.8674,60.8752,18679.0
2020-11-24 11:00:00,77.32,77.36,77.25,77.27,21081.0,60.8674,60.8989,60.8123,60.828,21081.0
2020-11-24 11:05:00,77.25,77.3,77.19,77.23,27312.0,60.8123,60.8516,60.765,60.7965,27312.0
2020-11-24 11:10:00,77.23,77.38,77.16,77.34,23311.0,60.7965,60.9146,60.7414,60.8831,23311.0
2020-11-24 11:15:00,77.3,77.46,77.3,77.43,24375.0,60.8516,60.9776,60.8516,60.954,24375.0
2020-11-24 11:20:00,77.46,77.62,77.43,77.6,26082.0,60.9776,61.1035,60.954,61.0878,26082.0
2020-11-24 11:25:00,77.58,77.62,77.5,77.6,31300.0,61.072,61.1035,61.0091,61.0878,31300.0
2020-11-24 11:30:00,77.58,77.79,77.58,77.75,38898.0,61.072,61.2374,61.072,61.2059,38898.0
2020-11-24 11:35:00,77.76,77.81,77.68,77.71,19017.0,61.2137,61.2531,61.1508,61.1744,19017.0
2020-11-24 11:40:00,77.71,77.89,77.67,77.87,17415.0,61.1744,61.3161,61.1429,61.3003,17415.0
2020-11-24 11:45:00,77.87,78.03,77.85,78.0,39030.0,61.3003,61.4263,61.2846,61.4027,39030.0
2020-11-24 11:50:00,78.0,78.15,77.97,78.13,26544.0,61.4027,61.5208,61.3791,61.505,26544.0
2020-11-24 11:55:00,78.13,78.19,77.98,78.0,22280.0,61.505,61.5522,61.3869,61.4027,22280.0
2020-11-24 12:00:00,78.0,78.04,77.85,77.87,18534.0,61.4027,61.4342,61.2846,61.3003,18534.0
2020-11-24 12:05:00,77.88,78.0,77.87,78.0,14408.0,61.3082,61.4027,61.3003,61.4027,14408.0
2020-11-24 12:10:00,78.03,78.03,77.89,77.97,19610.0,61.4263,61.4263,61.3161,61.3791,19610.0
2020-11-24 12:15:00,77.99,78.03,77.95,78.02,18668.0,61.3948,61.4263,61.3633,61.4184,18668.0
2020-11-24 12:20:00,78.02,78.02,77.9,77.96,15427.0,61.4184,61.4184,61.3239,61.3712,15427.0
2020-11-24 12:25:00,77.94,77.95,77.84,77.88,9929.0,61.3554,61.3633,61.2767,61.3082,9929.0
2020-11-24 12:30:00,77.89,77.94,77.83,77.92,15260.0,61.3161,61.3554,61.2688,61.3397,15260.0
2020-11-24 12:35:00,77.93,77.98,77.9,77.97,12195.0,61.3476,61.3869,61.3239,61.3791,12195.0
2020-11-24 12:40:00,77.97,78.02,77.96,77.97,13856.0,61.3791,61.4184,61.3712,61.3791,13856.0
2020-11-24 12:45:00,77.96,78.04,77.92,78.04,14144.0,61.3712,61.4342,61.3397,61.4342,14144.0
2020-11-24 12:50:00,78.04,78.15,78.02,78.03,28770.0,61.4342,61.5208,61.4184,61.4263,28770.0
2020-11-24 12:55:00,78.0,78.03,77.93,77.98,37647.0,61.4027,61.4263,61.3476,61.3869,37647.0
2020-11-24 13:00:00,77.99,78.02,77.92,78.0,19301.0,61.3948,61.4184,61.3397,61.4027,19301.0
2020-11-24 13:05:00,77.99,78.01,77.94,77.98,14314.0,61.3948,61.4105,61.3554,61.3869,14314.0
2020-11-24 13:10:00,77.98,78.05,77.96,78.05,14540.0,61.3869,61.442,61.3712,61.442,14540.0
2020-11-24 13:15:00,78.06,78.2,78.06,78.16,23273.0,61.4499,61.5601,61.4499,61.5286,23273.0
2020-11-24 13:20:00,78.16,78.16,78.0,78.01,51912.0,61.5286,61.5286,61.4027,61.4105,51912.0
2020-11-24 13:25:00,78.0,78.05,77.85,77.87,27738.0,61.4027,61.442,61.2846,61.3003,27738.0
2020-11-24 13:30:00,77.88,78.04,77.88,77.95,51703.0,61.3082,61.4342,61.3082,61.3633,51703.0
2020-11-24 13:35:00,77.95,77.96,77.87,77.88,20066.0,61.3633,61.3712,61.3003,61.3082,20066.0
2020-11-24 13:40:00,77.88,78.3,77.88,77.98,60977.0,61.3082,61.6388,61.3082,61.3869,60977.0
2020-11-24 13:45:00,77.99,78.09,77.98,78.08,14336.0,61.3948,61.4735,61.3869,61.4656,14336.0
2020-11-24 13:50:00,78.09,78.12,77.99,77.99,46442.0,61.4735,61.4971,61.3948,61.3948,46442.0
2020-11-24 13:55:00,78.01,78.01,77.88,77.93,18598.0,61.4105,61.4105,61.3082,61.3476,18598.0
2020-11-24 14:00:00,77.92,77.96,77.87,77.91,23479.0,61.3397,61.3712,61.3003,61.3318,23479.0
2020-11-24 14:05:00,77.93,77.98,77.88,77.92,13592.0,61.3476,61.3869,61.3082,61.3397,13592.0
2020-11-24 14:10:00,77.93,77.95,77.88,77.88,17188.0,61.3476,61.3633,61.3082,61.3082,17188.0
2020-11-24 14:15:00,77.89,77.89,77.75,77.75,17258.0,61.3161,61.3161,61.2059,61.2059,17258.0
2020-11-24 14:20:00,77.76,77.81,77.73,77.79,15821.0,61.2137,61.2531,61.1901,61.2374,15821.0
2020-11-24 14:25:00,77.8,77.84,77.75,77.77,19140.0,61.2452,61.2767,61.2059,61.2216,19140.0
2020-11-24 14:30:00,77.77,77.78,77.67,77.71,16826.0,61.2216,61.2295,61.1429,61.1744,16826.0
2020-11-24 14:35:00,77.71,77.89,77.71,77.86,26361.0,61.1744,61.3161,61.1744,61.2925,26361.0
2020-11-24 14:40:00,77.85,77.92,77.81,77.91,28251.0,61.2846,61.3397,61.2531,61.3318,28251.0
2020-11-24 14:45:00,77.9,77.92,77.81,77.82,22888.0,61.3239,61.3397,61.2531,61.261,22888.0
2020-11-24 14:50:00,77.82,77.87,77.81,77.86,22675.0,61.261,61.3003,61.2531,61.2925,22675.0
2020-11-24 14:55:00,77.86,77.93,77.82,77.87,54920.0,61.2925,61.3476,61.261,61.3003,54920.0
2020-11-24 15:00:00,77.86,77.87,77.78,77.83,22402.0,61.2925,61.3003,61.2295,61.2688,22402.0
2020-11-24 15:05:00,77.84,77.88,77.78,77.78,37838.0,61.2767,61.3082,61.2295,61.2295,37838.0
2020-11-24 15:10:00,77.79,77.84,77.75,77.82,43469.0,61.2374,61.2767,61.2059,61.261,43469.0
2020-11-24 15:15:00,77.82,77.83,77.76,77.79,20906.0,61.261,61.2688,61.2137,61.2374,20906.0
2020-11-24 15:20:00,77.79,77.98,77.79,77.98,63191.0,61.2374,61.3869,61.2374,61.3869,63191.0
2020-11-24 15:25:00,77.98,77.98,77.85,77.89,64034.0,61.3869,61.3869,61.2846,61.3161,64034.0
2020-11-24 15:30:00,77.89,77.9,77.82,77.87,70060.0,61.3161,61.3239,61.261,61.3003,70060.0
2020-11-24 15:35:00,77.87,77.92,77.68,77.75,104153.0,61.3003,61.3397,61.1508,61.2059,104153.0
2020-11-24 15:40:00,77.75,77.75,77.6,77.66,39383.0,61.2059,61.2059,61.0878,61.135,39383.0
2020-11-24 15:45:00,77.66,77.89,77.66,77.83,64147.0,61.135,61.3161,61.135,61.2688,64147.0
2020-11-24 15:50:00,77.83,78.03,77.77,78.03,136095.0,61.2688,61.4263,61.2216,61.4263,136095.0
2020-11-24 15:55:00,78.02,78.2,77.95,78.02,416738.0,61.4184,61.5601,61.3633,61.4184,416738.0
2020-11-25 09:30:00,77.81,78.05,77.6,77.65,99068.0,61.2531,61.442,61.0878,61.1271,99068.0
2020-11-25 09:35:00,77.6,77.73,77.43,77.51,32621.0,61.0878,61.1901,60.954,61.0169,32621.0
2020-11-25 09:40:00,77.43,77.63,77.24,77.59,50348.0,60.954,61.1114,60.8044,61.0799,50348.0
2020-11-25 09:45:00,77.61,77.67,77.53,77.59,31516.0,61.0957,61.1429,61.0327,61.0799,31516.0
2020-11-25 09:50:00,77.59,77.63,77.26,77.29,44844.0,61.0799,61.1114,60.8201,60.8437,44844.0
2020-11-25 09:55:00,77.26,77.49,77.11,77.37,46898.0,60.8201,61.0012,60.702,60.9067,46898.0
2020-11-25 10:00:00,77.37,77.49,77.27,77.38,41702.0,60.9067,61.0012,60.828,60.9146,41702.0
2020-11-25 10:05:00,77.37,77.6,77.34,77.59,33210.0,60.9067,61.0878,60.8831,61.0799,33210.0
2020-11-25 10:10:00,77.61,77.72,77.49,77.7,66529.0,61.0957,61.1823,61.0012,61.1665,66529.0
2020-11-25 10:15:00,77.69,77.74,77.64,77.69,13806.0,61.1586,61.198,61.1193,61.1586,13806.0
2020-11-25 10:20:00,77.7,78.02,77.67,77.95,52376.0,61.1665,61.4184,61.1429,61.3633,52376.0
2020-11-25 10:25:00,77.95,78.1,77.95,78.01,35272.0,61.3633,61.4814,61.3633,61.4105,35272.0
2020-11-25 10:30:00,78.04,78.18,77.95,78.14,33799.0,61.4342,61.5444,61.3633,61.5129,33799.0
2020-11-25 10:35:00,78.16,78.21,77.99,78.01,22273.0,61.5286,61.568,61.3948,61.4105,22273.0
2020-11-25 10:40:00,78.0,78.0,77.9,77.95,21622.0,61.4027,61.4027,61.3239,61.3633,21622.0
2020-11-25 10:45:00,77.95,78.05,77.94,77.97,32676.0,61.3633,61.442,61.3554,61.3791,32676.0
2020-11-25 10:50:00,77.97,78.07,77.97,78.0,120062.0,61.3791,61.4578,61.3791,61.4027,120062.0
2020-11-25 10:55:00,78.0,78.0,77.88,77.92,27361.0,61.4027,61.4027,61.3082,61.3397,27361.0
2020-11-25 11:00:00,77.92,77.94,77.84,77.89,27512.0,61.3397,61.3554,61.2767,61.3161,27512.0
2020-11-25 11:05:00,77.87,77.94,77.85,77.91,19773.0,61.3003,61.3554,61.2846,61.3318,19773.0
2020-11-25 11:10:00,77.9,77.94,77.8,77.8,27347.0,61.3239,61.3554,61.2452,61.2452,27347.0
2020-11-25 11:15:00,77.8,77.88,77.79,77.86,20351.0,61.2452,61.3082,61.2374,61.2925,20351.0
2020-11-25 11:20:00,77.86,77.88,77.78,77.8,45761.0,61.2925,61.3082,61.2295,61.2452,45761.0
2020-11-25 11:25:00,77.8,77.84,77.75,77.81,34599.0,61.2452,61.2767,61.2059,61.2531,34599.0
2020-11-25 11:30:00,77.81,77.92,77.8,77.88,40352.0,61.2531,61.3397,61.2452,61.3082,40352.0
2020-11-25 11:35:00,77.88,78.03,77.85,77.99,63327.0,61.3082,61.4263,61.2846,61.3948,63327.0
2020-11-25 11:40:00,77.98,78.05,77.96,77.98,24045.0,61.3869,61.442,61.3712,61.3869,24045.0
2020-11-25 11:45:00,77.99,78.09,77.98,78.03,22988.0,61.3948,61.4735,61.3869,61.4263,22988.0
2020-11-25 11:50:00,78.03,78.13,78.03,78.08,17939.0,61.4263,61.505,61.4263,61.4656,17939.0
2020-11-25 11:55:00,78.07,78.12,78.0,78.05,10221.0,61.4578,61.4971,61.4027,61.442,10221.0
2020-11-25 12:00:00,78.07,78.07,78.0,78.0,14092.0,61.4578,61.4578,61.4027,61.4027,14092.0
2020-11-25 12:05:00,78.01,78.09,77.98,78.07,18562.0,61.4105,61.4735,61.3869,61.4578,18562.0
2020-11-25 12:10:00,78.07,78.11,78.01,78.02,15477.0,61.4578,61.4893,61.4105,61.4184,15477.0
2020-11-25 12:15:00,78.01,78.04,77.99,77.99,16022.0,61.4105,61.4342,61.3948,61.3948,16022.0
2020-11-25 12:20:00,77.98,78.01,77.96,77.96,31575.0,61.3869,61.4105,61.3712,61.3712,31575.0
2020-11-25 12:25:00,77.97,77.99,77.95,77.97,16025.0,61.3791,61.3948,61.3633,61.3791,16025.0
2020-11-25 12:30:00,77.97,78.04,77.96,78.01,22813.0,61.3791,61.4342,61.3712,61.4105,22813.0
2020-11-25 12:35:00,78.0,78.03,78.0,78.03,13066.0,61.4027,61.4263,61.4027,61.4263,13066.0
2020-11-25 12:40:00,78.03,78.18,78.01,78.16,19588.0,61.4263,61.5444,61.4105,61.5286,19588.0
2020-11-25 12:45:00,78.17,78.18,78.05,78.1,19856.0,61.5365,61.5444,61.442,61.4814,19856.0
2020-11-25 12:50:00,78.1,78.14,78.01,78.04,12766.0,61.4814,61.5129,61.4105,61.4342,12766.0
2020-11-25 12:55:00,78.04,78.05,78.0,78.05,13293.0,61.4342,61.442,61.4027,61.442,13293.0
2020-11-25 13:00:00,78.05,78.07,78.0,78.01,13852.0,61.442,61.4578,61.4027,61.4105,13852.0
2020-11-25 13:05:00,78.02,78.04,77.99,78.03,29989.0,61.4184,61.4342,61.3948,61.4263,29989.0
2020-11-25 13:10:00,78.04,78.05,77.99,78.01,22389.0,61.4342,61.442,61.3948,61.4105,22389.0
2020-11-25 13:15:00,78.0,78.07,78.0,78.02,19344.0,61.4027,61.4578,61.4027,61.4184,19344.0
2020-11-25 13:20:00,78.03,78.09,77.99,78.07,32530.0,61.4263,61.4735,61.3948,61.4578,32530.0
2020-11-25 13:25:00,78.05,78.05,77.94,77.96,10803.0,61.442,61.442,61.3554,61.3712,10803.0
2020-11-25 13:30:00,77.96,78.0,77.92,77.92,10075.0,61.3712,61.4027,61.3397,61.3397,10075.0
2020-11-25 13:35:00,77.93,77.95,77.75,77.76,35768.0,61.3476,61.3633,61.2059,61.2137,35768.0
2020-11-25 13:40:00,77.75,77.77,77.65,77.68,11430.0,61.2059,61.2216,61.1271,61.1508,11430.0
2020-11-25 13:45:00,77.69,77.72,77.65,77.67,17641.0,61.1586,61.1823,61.1271,61.1429,17641.0
2020-11-25 13:50:00,77.66,77.73,77.61,77.7,17943.0,61.135,61.1901,61.0957,61.1665,17943.0
2020-11-25 13:55:00,77.69,77.77,77.65,77.69,15671.0,61.1586,61.2216,61.1271,61.1586,15671.0
2020-11-25 14:00:00,77.66,77.67,77.54,77.58,17319.0,61.135,61.1429,61.0406,61.072,17319.0
2020-11-25 14:05:00,77.59,77.65,77.53,77.57,22926.0,61.0799,61.1271,61.0327,61.0642,22926.0
2020-11-25 14:10:00,77.56,77.56,77.46,77.46,12708.0,61.0563,61.0563,60.9776,60.9776,12708.0
2020-11-25 14:15:00,77.47,77.55,77.4,77.42,17495.0,60.9854,61.0484,60.9303,60.9461,17495.0
2020-11-25 14:20:00,77.44,77.48,77.35,77.47,19619.0,60.9618,60.9933,60.891,60.9854,19619.0
2020-11-25 14:25:00,77.46,77.52,77.39,77.42,15574.0,60.9776,61.0248,60.9225,60.9461,15574.0
2020-11-25 14:30:00,77.42,77.48,77.35,77.36,17908.0,60.9461,60.9933,60.891,60.8989,17908.0
2020-11-25 14:35:00,77.36,77.37,77.24,77.26,15409.0,60.8989,60.9067,60.8044,60.8201,15409.0
2020-11-25 14:40:00,77.28,77.28,77.18,77.23,22586.0,60.8359,60.8359,60.7572,60.7965,22586.0
2020-11-25 14:45:00,77.22,77.22,77.13,77.15,21078.0,60.7886,60.7886,60.7178,60.7335,21078.0
2020-11-25 14:50:00,77.15,77.15,77.1,77.12,19634.0,60.7335,60.7335,60.6942,60.7099,19634.0
2020-11-25 14:55:00,77.12,77.17,77.1,77.12,17589.0,60.7099,60.7493,60.6942,60.7099,17589.0
2020-11-25 15:00:00,77.11,77.14,77.08,77.13,16844.0,60.702,60.7257,60.6784,60.7178,16844.0
2020-11-25 15:05:00,77.12,77.21,77.11,77.2,21382.0,60.7099,60.7808,60.702,60.7729,21382.0
2020-11-25 15:10:00,77.21,77.27,77.19,77.24,19422.0,60.7808,60.828,60.765,60.8044,19422.0
2020-11-25 15:15:00,77.26,77.26,77.08,77.18,63706.0,60.8201,60.8201,60.6784,60.7572,63706.0
2020-11-25 15:20:00,77.17,77.17,77.06,77.1,32726.0,60.7493,60.7493,60.6627,60.6942,32726.0
2020-11-25 15:25:00,77.11,77.17,77.11,77.14,18150.0,60.702,60.7493,60.702,60.7257,18150.0
2020-11-25 15:30:00,77.14,77.19,77.13,77.17,19787.0,60.7257,60.765,60.7178,60.7493,19787.0
2020-11-25 15:35:00,77.16,77.16,76.96,76.97,30359.0,60.7414,60.7414,60.584,60.5918,30359.0
2020-11-25 15:40:00,76.95,77.04,76.95,77.02,34569.0,60.5761,60.6469,60.5761,60.6312,34569.0
2020-11-25 15:45:00,77.02,77.08,76.98,77.05,34996.0,60.6312,60.6784,60.5997,60.6548,34996.0
2020-11-25 15:50:00,77.04,77.06,76.93,77.0,47502.0,60.6469,60.6627,60.5604,60.6155,47502.0
2020-11-25 15:55:00,77.0,77.01,76.87,76.89,190474.0,60.6155,60.6233,60.5131,60.5289,190474.0
2020-11-27 09:30:00,76.59,77.0,76.1,76.26,130702.0,60.2927,60.6155,59.907,60.0329,130702.0
2020-11-27 09:35:00,76.2,76.6,76.12,76.57,36430.0,59.9857,60.3006,59.9227,60.277,36430.0
2020-11-27 09:40:00,76.51,76.68,76.28,76.34,30244.0,60.2297,60.3635,60.0487,60.0959,30244.0
2020-11-27 09:45:00,76.35,76.47,76.33,76.36,20365.0,60.1038,60.1982,60.088,60.1116,20365.0
2020-11-27 09:50:00,76.36,76.52,76.24,76.41,41534.0,60.1116,60.2376,60.0172,60.151,41534.0
2020-11-27 09:55:00,76.41,76.43,76.28,76.39,23229.0,60.151,60.1667,60.0487,60.1353,23229.0
2020-11-27 10:00:00,76.41,76.69,76.28,76.4,50298.0,60.151,60.3714,60.0487,60.1431,50298.0
2020-11-27 10:05:00,76.4,76.51,76.27,76.31,44241.0,60.1431,60.2297,60.0408,60.0723,44241.0
2020-11-27 10:10:00,76.31,76.32,76.16,76.24,27336.0,60.0723,60.0802,59.9542,60.0172,27336.0
2020-11-27 10:15:00,76.24,76.24,76.08,76.19,57203.0,60.0172,60.0172,59.8912,59.9778,57203.0
2020-11-27 10:20:00,76.18,76.18,76.03,76.08,19985.0,59.9699,59.9699,59.8519,59.8912,19985.0
2020-11-27 10:25:00,76.08,76.3,76.06,76.23,20540.0,59.8912,60.0644,59.8755,60.0093,20540.0
2020-11-27 10:30:00,76.24,76.25,76.03,76.03,40285.0,60.0172,60.025,59.8519,59.8519,40285.0
2020-11-27 10:35:00,76.02,76.11,75.97,76.07,37939.0,59.844,59.9148,59.8046,59.8833,37939.0
2020-11-27 10:40:00,76.03,76.05,75.96,76.03,25078.0,59.8519,59.8676,59.7968,59.8519,25078.0
2020-11-27 10:45:00,76.03,76.04,75.96,76.02,26633.0,59.8519,59.8597,59.7968,59.844,26633.0
2020-11-27 10:50:00,76.02,76.11,75.98,76.08,10817.0,59.844,59.9148,59.8125,59.8912,10817.0
2020-11-27 10:55:00,76.07,76.1,76.01,76.1,23801.0,59.8833,59.907,59.8361,59.907,23801.0
2020-11-27 11:00:00,76.1,76.14,76.01,76.03,25397.0,59.907,59.9385,59.8361,59.8519,25397.0
2020-11-27 11:05:00,76.02,76.04,75.93,76.0,29382.0,59.844,59.8597,59.7731,59.8282,29382.0
2020-11-27 11:10:00,76.0,76.03,75.98,76.0,24115.0,59.8282,59.8519,59.8125,59.8282,24115.0
2020-11-27 11:15:00,76.0,76.0,75.82,75.93,23829.0,59.8282,59.8282,59.6865,59.7731,23829.0
2020-11-27 11:20:00,75.93,76.02,75.92,75.95,49580.0,59.7731,59.844,59.7653,59.7889,49580.0
2020-11-27 11:25:00,75.95,76.01,75.9,75.95,84194.0,59.7889,59.8361,59.7495,59.7889,84194.0
2020-11-27 11:30:00,75.96,75.99,75.82,75.85,86919.0,59.7968,59.8204,59.6865,59.7102,86919.0
2020-11-27 11:35:00,75.86,75.91,75.8,75.91,45710.0,59.718,59.7574,59.6708,59.7574,45710.0
2020-11-27 11:40:00,75.9,75.98,75.88,75.92,48115.0,59.7495,59.8125,59.7338,59.7653,48115.0
2020-11-27 11:45:00,75.94,75.96,75.89,75.89,57178.0,59.781,59.7968,59.7416,59.7416,57178.0
2020-11-27 11:50:00,75.89,75.95,75.85,75.87,33778.0,59.7416,59.7889,59.7102,59.7259,33778.0
2020-11-27 11:55:00,75.87,75.91,75.83,75.88,23572.0,59.7259,59.7574,59.6944,59.7338,23572.0
2020-11-27 12:00:00,75.89,75.91,75.8,75.83,33224.0,59.7416,59.7574,59.6708,59.6944,33224.0
2020-11-27 12:05:00,75.83,75.87,75.8,75.86,20555.0,59.6944,59.7259,59.6708,59.718,20555.0
2020-11-27 12:10:00,75.85,75.9,75.75,75.84,21095.0,59.7102,59.7495,59.6314,59.7023,21095.0
2020-11-27 12:15:00,75.83,75.9,75.81,75.81,22860.0,59.6944,59.7495,59.6787,59.6787,22860.0
2020-11-27 12:20:00,75.81,75.86,75.76,75.84,28820.0,59.6787,59.718,59.6393,59.7023,28820.0
2020-11-27 12:25:00,75.84,75.91,75.79,75.81,29255.0,59.7023,59.7574,59.6629,59.6787,29255.0
2020-11-27 12:30:00,75.83,75.92,75.79,75.89,38455.0,59.6944,59.7653,59.6629,59.7416,38455.0
2020-11-27 12:35:00,75.88,75.94,75.87,75.92,44460.0,59.7338,59.781,59.7259,59.7653,44460.0
2020-11-27 12:40:00,75.93,76.03,75.9,76.02,93105.0,59.7731,59.8519,59.7495,59.844,93105.0
2020-11-27 12:45:00,76.01,76.13,75.99,76.0,85877.0,59.8361,59.9306,59.8204,59.8282,85877.0
2020-11-27 12:50:00,76.01,76.04,75.93,75.95,102770.0,59.8361,59.8597,59.7731,59.7889,102770.0
2020-11-27 12:55:00,75.95,75.99,75.88,75.99,65133.0,59.7889,59.8204,59.7338,59.8204,65133.0
2020-11-30 09:30:00,75.7,75.9,75.66,75.8,122393.0,59.5921,59.7495,59.5606,59.6708,122393.0
2020-11-30 09:35:00,75.8,76.0,75.61,75.67,35394.0,59.6708,59.8282,59.5212,59.5685,35394.0
2020-11-30 09:40:00,75.71,75.76,75.51,75.61,32260.0,59.6,59.6393,59.4425,59.5212,32260.0
2020-11-30 09:45:00,75.58,75.66,75.5,75.6,20479.0,59.4976,59.5606,59.4346,59.5134,20479.0
2020-11-30 09:50:00,75.59,75.72,75.57,75.64,21844.0,59.5055,59.6078,59.4897,59.5448,21844.0
2020-11-30 09:55:00,75.61,75.66,75.55,75.62,31496.0,59.5212,59.5606,59.474,59.5291,31496.0
2020-11-30 10:00:00,75.64,75.73,75.56,75.65,27819.0,59.5448,59.6157,59.4819,59.5527,27819.0
2020-11-30 10:05:00,75.64,75.72,75.53,75.7,23389.0,59.5448,59.6078,59.4583,59.5921,23389.0
2020-11-30 10:10:00,75.69,75.8,75.67,75.72,43079.0,59.5842,59.6708,59.5685,59.6078,43079.0
2020-11-30 10:15:00,75.72,75.87,75.7,75.78,21534.0,59.6078,59.7259,59.5921,59.6551,21534.0
2020-11-30 10:20:00,75.82,75.86,75.76,75.84,32952.0,59.6865,59.718,59.6393,59.7023,32952.0
2020-11-30 10:25:00,75.79,75.83,75.72,75.81,16332.0,59.6629,59.6944,59.6078,59.6787,16332.0
2020-11-30 10:30:00,75.83,75.86,75.75,75.82,19449.0,59.6944,59.718,59.6314,59.6865,19449.0
2020-11-30 10:35:00,75.83,75.86,75.69,75.83,29270.0,59.6944,59.718,59.5842,59.6944,29270.0
2020-11-30 10:40:00,75.83,75.93,75.78,75.88,36167.0,59.6944,59.7731,59.6551,59.7338,36167.0
2020-11-30 10:45:00,75.87,76.03,75.82,75.86,51423.0,59.7259,59.8519,59.6865,59.718,51423.0
2020-11-30 10:50:00,75.84,75.95,75.79,75.91,35997.0,59.7023,59.7889,59.6629,59.7574,35997.0
2020-11-30 10:55:00,75.91,75.96,75.84,75.91,30912.0,59.7574,59.7968,59.7023,59.7574,30912.0
2020-11-30 11:00:00,75.91,75.96,75.84,75.89,30571.0,59.7574,59.7968,59.7023,59.7416,30571.0
2020-11-30 11:05:00,75.89,75.97,75.88,75.89,23111.0,59.7416,59.8046,59.7338,59.7416,23111.0
2020-11-30 11:10:00,75.9,75.9,75.71,75.71,12406.0,59.7495,59.7495,59.6,59.6,12406.0
2020-11-30 11:15:00,75.69,75.7,75.49,75.56,44191.0,59.5842,59.5921,59.4268,59.4819,44191.0
2020-11-30 11:20:00,75.56,75.63,75.54,75.58,28224.0,59.4819,59.537,59.4661,59.4976,28224.0
2020-11-30 11:25:00,75.57,75.66,75.55,75.6,42966.0,59.4897,59.5606,59.474,59.5134,42966.0
2020-11-30 11:30:00,75.59,75.76,75.56,75.62,30302.0,59.5055,59.6393,59.4819,59.5291,30302.0
2020-11-30 11:35:00,75.62,75.73,75.59,75.66,22547.0,59.5291,59.6157,59.5055,59.5606,22547.0
2020-11-30 11:40:00,75.67,75.67,75.54,75.54,17854.0,59.5685,59.5685,59.4661,59.4661,17854.0
2020-11-30 11:45:00,75.55,75.58,75.52,75.57,21859.0,59.474,59.4976,59.4504,59.4897,21859.0
2020-11-30 11:50:00,75.57,75.68,75.57,75.62,18456.0,59.4897,59.5763,59.4897,59.5291,18456.0
2020-11-30 11:55:00,75.62,75.65,75.58,75.63,15642.0,59.5291,59.5527,59.4976,59.537,15642.0
2020-11-30 12:00:00,75.63,75.65,75.58,75.59,11499.0,59.537,59.5527,59.4976,59.5055,11499.0
2020-11-30 12:05:00,75.59,75.69,75.59,75.69,11451.0,59.5055,59.5842,59.5055,59.5842,11451.0
2020-11-30 12:10:00,75.7,75.75,75.67,75.7,15189.0,59.5921,59.6314,59.5685,59.5921,15189.0
2020-11-30 12:15:00,75.69,75.85,75.68,75.82,23242.0,59.5842,59.7102,59.5763,59.6865,23242.0
2020-11-30 12:20:00,75.82,75.93,75.79,75.93,15274.0,59.6865,59.7731,59.6629,59.7731,15274.0
2020-11-30 12:25:00,75.95,75.95,75.87,75.88,17410.0,59.7889,59.7889,59.7259,59.7338,17410.0
2020-11-30 12:30:00,75.88,75.95,75.84,75.84,12696.0,59.7338,59.7889,59.7023,59.7023,12696.0
2020-11-30 12:35:00,75.86,75.92,75.83,75.92,14286.0,59.718,59.7653,59.6944,59.7653,14286.0
2020-11-30 12:40:00,75.92,75.96,75.86,75.96,22743.0,59.7653,59.7968,59.718,59.7968,22743.0
2020-11-30 12:45:00,75.97,75.98,75.91,75.92,12400.0,59.8046,59.8125,59.7574,59.7653,12400.0
2020-11-30 12:50:00,75.92,76.0,75.91,75.94,41845.0,59.7653,59.8282,59.7574,59.781,41845.0
2020-11-30 12:55:00,75.92,76.0,75.92,75.98,13774.0,59.7653,59.8282,59.7653,59.8125,13774.0
2020-11-30 13:00:00,75.98,75.98,75.86,75.91,19720.0,59.8125,59.8125,59.718,59.7574,19720.0
2020-11-30 13:05:00,75.93,75.98,75.89,75.97,27795.0,59.7731,59.8125,59.7416,59.8046,27795.0
2020-11-30 13:10:00,75.94,76.0,75.86,75.9,25593.0,59.781,59.8282,59.718,59.7495,25593.0
2020-11-30 13:15:00,75.91,75.91,75.88,75.89,27530.0,59.7574,59.7574,59.7338,59.7416,27530.0
2020-11-30 13:20:00,75.89,75.96,75.89,75.95,10669.0,59.7416,59.7968,59.7416,59.7889,10669.0
2020-11-30 13:25:00,75.95,76.01,75.89,75.92,21428.0,59.7889,59.8361,59.7416,59.7653,21428.0
2020-11-30 13:30:00,75.96,76.01,75.91,76.0,18607.0,59.7968,59.8361,59.7574,59.8282,18607.0
2020-11-30 13:35:00,75.98,76.06,75.95,76.0,38576.0,59.8125,59.8755,59.7889,59.8282,38576.0
2020-11-30 13:40:00,76.0,76.07,76.0,76.01,22875.0,59.8282,59.8833,59.8282,59.8361,22875.0
2020-11-30 13:45:00,76.01,76.06,75.94,76.06,22447.0,59.8361,59.8755,59.781,59.8755,22447.0
2020-11-30 13:50:00,76.05,76.09,76.0,76.02,26219.0,59.8676,59.8991,59.8282,59.844,26219.0
2020-11-30 13:55:00,76.02,76.05,75.9,75.96,17224.0,59.844,59.8676,59.7495,59.7968,17224.0
2020-11-30 14:00:00,75.95,75.97,75.82,75.84,26780.0,59.7889,59.8046,59.6865,59.7023,26780.0
2020-11-30 14:05:00,75.84,75.89,75.79,75.79,35189.0,59.7023,59.7416,59.6629,59.6629,35189.0
2020-11-30 14:10:00,75.8,75.87,75.74,75.86,16608.0,59.6708,59.7259,59.6236,59.718,16608.0
2020-11-30 14:15:00,75.84,75.89,75.82,75.86,17948.0,59.7023,59.7416,59.6865,59.718,17948.0
2020-11-30 14:20:00,75.89,75.89,75.82,75.87,15717.0,59.7416,59.7416,59.6865,59.7259,15717.0
2020-11-30 14:25:00,75.85,75.89,75.81,75.85,22358.0,59.7102,59.7416,59.6787,59.7102,22358.0
2020-11-30 14:30:00,75.85,75.88,75.75,75.75,22621.0,59.7102,59.7338,59.6314,59.6314,22621.0
2020-11-30 14:35:00,75.74,75.75,75.66,75.69,17600.0,59.6236,59.6314,59.5606,59.5842,17600.0
2020-11-30 14:40:00,75.69,75.75,75.67,75.7,34829.0,59.5842,59.6314,59.5685,59.5921,34829.0
2020-11-30 14:45:00,75.69,75.73,75.66,75.67,23012.0,59.5842,59.6157,59.5606,59.5685,23012.0
2020-11-30 14:50:00,75.66,75.77,75.61,75.62,32745.0,59.5606,59.6472,59.5212,59.5291,32745.0
2020-11-30 14:55:00,75.6,75.82,75.58,75.76,26399.0,59.5134,59.6865,59.4976,59.6393,26399.0
2020-11-30 15:00:00,75.77,75.82,75.59,75.65,28563.0,59.6472,59.6865,59.5055,59.5527,28563.0
2020-11-30 15:05:00,75.65,75.68,75.57,75.59,26617.0,59.5527,59.5763,59.4897,59.5055,26617.0
2020-11-30 15:10:00,75.58,75.59,75.42,75.47,33130.0,59.4976,59.5055,59.3717,59.411,33130.0
2020-11-30 15:15:00,75.46,75.58,75.46,75.57,19779.0,59.4031,59.4976,59.4031,59.4897,19779.0
2020-11-30 15:20:00,75.56,75.64,75.55,75.64,22477.0,59.4819,59.5448,59.474,59.5448,22477.0
2020-11-30 15:25:00,75.62,75.68,75.56,75.57,32351.0,59.5291,59.5763,59.4819,59.4897,32351.0
2020-11-30 15:30:00,75.55,75.66,75.54,75.62,55744.0,59.474,59.5606,59.4661,59.5291,55744.0
2020-11-30 15:35:00,75.61,75.66,75.59,75.59,48208.0,59.5212,59.5606,59.5055,59.5055,48208.0
2020-11-30 15:40:00,75.59,75.65,75.54,75.64,62910.0,59.5055,59.5527,59.4661,59.5448,62910.0
2020-11-30 15:45:00,75.64,75.66,75.49,75.62,65492.0,59.5448,59.5606,59.4268,59.5291,65492.0
2020-11-30 15:50:00,75.62,75.81,75.56,75.75,78447.0,59.5291,59.6787,59.4819,59.6314,78447.0
2020-11-30 15:55:00,75.75,75.91,75.65,75.85,285945.0,59.6314,59.7574,59.5527,59.7102,285945.0
2020-12-01 09:30:00,76.02,76.26,75.8,75.8,179945.0,59.844,60.0329,59.6708,59.6708,179945.0
2020-12-01 09:35:00,75.85,76.15,75.7,76.11,78034.0,59.7102,59.9463,59.5921,59.9148,78034.0
2020-12-01 09:40:00,76.12,76.34,76.11,76.19,34774.0,59.9227,60.0959,59.9148,59.9778,34774.0
2020-12-01 09:45:00,76.21,76.28,76.11,76.28,50566.0,59.9936,60.0487,59.9148,60.0487,50566.0
2020-12-01 09:50:00,76.28,76.45,76.26,76.4,59017.0,60.0487,60.1825,60.0329,60.1431,59017.0
2020-12-01 09:55:00,76.39,76.4,76.27,76.39,24102.0,60.1353,60.1431,60.0408,60.1353,24102.0
2020-12-01 10:00:00,76.4,76.48,76.31,76.41,25914.0,60.1431,60.2061,60.0723,60.151,25914.0
2020-12-01 10:05:00,76.45,76.71,76.43,76.66,61229.0,60.1825,60.3872,60.1667,60.3478,61229.0
2020-12-01 10:10:00,76.66,76.7,76.49,76.7,39118.0,60.3478,60.3793,60.214,60.3793,39118.0
2020-12-01 10:15:00,76.7,76.87,76.7,76.87,57524.0,60.3793,60.5131,60.3793,60.5131,57524.0
2020-12-01 10:20:00,76.87,77.11,76.87,77.08,53959.0,60.5131,60.702,60.5131,60.6784,53959.0
2020-12-01 10:25:00,77.08,77.1,76.96,76.98,20583.0,60.6784,60.6942,60.584,60.5997,20583.0
2020-12-01 10:30:00,76.95,76.99,76.8,76.83,37082.0,60.5761,60.6076,60.458,60.4816,37082.0
2020-12-01 10:35:00,76.82,77.06,76.82,77.06,23268.0,60.4738,60.6627,60.4738,60.6627,23268.0
2020-12-01 10:40:00,77.06,77.06,76.86,76.91,19347.0,60.6627,60.6627,60.5052,60.5446,19347.0
2020-12-01 10:45:00,76.89,76.92,76.59,76.63,30395.0,60.5289,60.5525,60.2927,60.3242,30395.0
2020-12-01 10:50:00,76.64,76.68,76.54,76.67,16469.0,60.3321,60.3635,60.2533,60.3557,16469.0
2020-12-01 10:55:00,76.67,76.8,76.56,76.64,16630.0,60.3557,60.458,60.2691,60.3321,16630.0
2020-12-01 11:00:00,76.64,76.71,76.64,76.67,13094.0,60.3321,60.3872,60.3321,60.3557,13094.0
2020-12-01 11:05:00,76.66,76.69,76.57,76.61,11561.0,60.3478,60.3714,60.277,60.3084,11561.0
2020-12-01 11:10:00,76.61,76.64,76.5,76.52,28481.0,60.3084,60.3321,60.2218,60.2376,28481.0
2020-12-01 11:15:00,76.53,76.65,76.52,76.59,22165.0,60.2455,60.3399,60.2376,60.2927,22165.0
2020-12-01 11:20:00,76.61,76.63,76.36,76.36,37347.0,60.3084,60.3242,60.1116,60.1116,37347.0
2020-12-01 11:25:00,76.34,76.42,76.28,76.32,26538.0,60.0959,60.1589,60.0487,60.0802,26538.0
2020-12-01 11:30:00,76.32,76.53,76.28,76.36,58857.0,60.0802,60.2455,60.0487,60.1116,58857.0
2020-12-01 11:35:00,76.35,76.38,76.18,76.31,33613.0,60.1038,60.1274,59.9699,60.0723,33613.0
2020-12-01 11:40:00,76.3,76.3,76.18,76.19,13996.0,60.0644,60.0644,59.9699,59.9778,13996.0
2020-12-01 11:45:00,76.19,76.19,76.02,76.03,20038.0,59.9778,59.9778,59.844,59.8519,20038.0
2020-12-01 11:50:00,76.02,76.02,75.93,75.98,15391.0,59.844,59.844,59.7731,59.8125,15391.0
2020-12-01 11:55:00,75.98,76.0,75.83,75.88,26197.0,59.8125,59.8282,59.6944,59.7338,26197.0
2020-12-01 12:00:00,75.87,76.01,75.77,75.97,49616.0,59.7259,59.8361,59.6472,59.8046,49616.0
2020-12-01 12:05:00,75.96,76.02,75.92,75.92,21317.0,59.7968,59.844,59.7653,59.7653,21317.0
2020-12-01 12:10:00,75.92,75.92,75.81,75.81,19035.0,59.7653,59.7653,59.6787,59.6787,19035.0
2020-12-01 12:15:00,75.83,75.88,75.77,75.82,21258.0,59.6944,59.7338,59.6472,59.6865,21258.0
2020-12-01 12:20:00,75.82,75.87,75.79,75.87,10238.0,59.6865,59.7259,59.6629,59.7259,10238.0
2020-12-01 12:25:00,75.88,75.89,75.83,75.83,14524.0,59.7338,59.7416,59.6944,59.6944,14524.0
2020-12-01 12:30:00,75.83,75.89,75.8,75.8,25304.0,59.6944,59.7416,59.6708,59.6708,25304.0
2020-12-01 12:35:00,75.8,75.8,75.73,75.73,31835.0,59.6708,59.6708,59.6157,59.6157,31835.0
2020-12-01 12:40:00,75.73,75.85,75.71,75.78,24223.0,59.6157,59.7102,59.6,59.6551,24223.0
2020-12-01 12:45:00,75.78,75.85,75.75,75.8,20068.0,59.6551,59.7102,59.6314,59.6708,20068.0
2020-12-01 12:50:00,75.8,75.84,75.7,75.7,61531.0,59.6708,59.7023,59.5921,59.5921,61531.0
2020-12-01 12:55:00,75.71,75.83,75.69,75.81,30490.0,59.6,59.6944,59.5842,59.6787,30490.0
2020-12-01 13:00:00,75.83,75.84,75.72,75.75,51792.0,59.6944,59.7023,59.6078,59.6314,51792.0
2020-12-01 13:05:00,75.76,75.82,75.74,75.81,25761.0,59.6393,59.6865,59.6236,59.6787,25761.0
2020-12-01 13:10:00,75.81,76.04,75.77,75.98,331842.0,59.6787,59.8597,59.6472,59.8125,331842.0
2020-12-01 13:15:00,75.98,76.02,75.86,75.93,17221.0,59.8125,59.844,59.718,59.7731,17221.0
2020-12-01 13:20:00,75.93,76.04,75.92,75.97,17069.0,59.7731,59.8597,59.7653,59.8046,17069.0
2020-12-01 13:25:00,75.96,75.99,75.9,75.97,24622.0,59.7968,59.8204,59.7495,59.8046,24622.0
2020-12-01 13:30:00,75.98,76.1,75.97,76.09,11431.0,59.8125,59.907,59.8046,59.8991,11431.0
2020-12-01 13:35:00,76.1,76.17,76.08,76.08,20944.0,59.907,59.9621,59.8912,59.8912,20944.0
2020-12-01 13:40:00,76.08,76.12,75.99,75.99,35511.0,59.8912,59.9227,59.8204,59.8204,35511.0
2020-12-01 13:45:00,75.99,76.07,75.98,76.03,24374.0,59.8204,59.8833,59.8125,59.8519,24374.0
2020-12-01 13:50:00,76.03,76.17,76.0,76.07,55429.0,59.8519,59.9621,59.8282,59.8833,55429.0
2020-12-01 13:55:00,76.09,76.14,76.07,76.11,42250.0,59.8991,59.9385,59.8833,59.9148,42250.0
2020-12-01 14:00:00,76.1,76.17,76.09,76.11,15201.0,59.907,59.9621,59.8991,59.9148,15201.0
2020-12-01 14:05:00,76.12,76.14,76.03,76.05,60446.0,59.9227,59.9385,59.8519,59.8676,60446.0
2020-12-01 14:10:00,76.05,76.19,76.04,76.14,82289.0,59.8676,59.9778,59.8597,59.9385,82289.0
2020-12-01 14:15:00,76.15,76.36,76.14,76.23,183309.0,59.9463,60.1116,59.9385,60.0093,183309.0
2020-12-01 14:20:00,76.24,76.4,76.23,76.4,158201.0,60.0172,60.1431,60.0093,60.1431,158201.0
2020-12-01 14:25:00,76.41,76.5,76.33,76.5,70688.0,60.151,60.2218,60.088,60.2218,70688.0
2020-12-01 14:30:00,76.5,76.52,76.36,76.44,100035.0,60.2218,60.2376,60.1116,60.1746,100035.0
2020-12-01 14:35:00,76.45,76.47,76.36,76.47,25091.0,60.1825,60.1982,60.1116,60.1982,25091.0
2020-12-01 14:40:00,76.48,76.57,76.47,76.54,75084.0,60.2061,60.277,60.1982,60.2533,75084.0
2020-12-01 14:45:00,76.55,76.65,76.48,76.48,241595.0,60.2612,60.3399,60.2061,60.2061,241595.0
2020-12-01 14:50:00,76.49,76.78,76.45,76.77,96912.0,60.214,60.4423,60.1825,60.4344,96912.0
2020-12-01 14:55:00,76.74,76.92,76.72,76.92,183218.0,60.4108,60.5525,60.395,60.5525,183218.0
2020-12-01 15:00:00,76.92,76.92,76.71,76.81,100890.0,60.5525,60.5525,60.3872,60.4659,100890.0
2020-12-01 15:05:00,76.81,76.83,76.74,76.76,42798.0,60.4659,60.4816,60.4108,60.4265,42798.0
2020-12-01 15:10:00,76.78,76.84,76.77,76.82,29898.0,60.4423,60.4895,60.4344,60.4738,29898.0
2020-12-01 15:15:00,76.81,76.82,76.69,76.7,29678.0,60.4659,60.4738,60.3714,60.3793,29678.0
2020-12-01 15:20:00,76.71,76.77,76.69,76.75,19965.0,60.3872,60.4344,60.3714,60.4187,19965.0
2020-12-01 15:25:00,76.75,76.86,76.75,76.85,30561.0,60.4187,60.5052,60.4187,60.4974,30561.0
2020-12-01 15:30:00,76.85,76.89,76.8,76.83,40787.0,60.4974,60.5289,60.458,60.4816,40787.0
2020-12-01 15:35:00,76.83,76.89,76.8,76.88,29728.0,60.4816,60.5289,60.458,60.521,29728.0
2020-12-01 15:40:00,76.88,76.9,76.85,76.89,46943.0,60.521,60.5367,60.4974,60.5289,46943.0
2020-12-01 15:45:00,76.89,76.98,76.87,76.96,63824.0,60.5289,60.5997,60.5131,60.584,63824.0
2020-12-01 15:50:00,76.97,77.11,76.9,77.07,77594.0,60.5918,60.702,60.5367,60.6706,77594.0
2020-12-01 15:55:00,77.06,77.13,76.98,77.02,205639.0,60.6627,60.7178,60.5997,60.6312,205639.0
2020-12-02 09:30:00,77.29,77.51,77.02,77.29,185230.0,60.8437,61.0169,60.6312,60.8437,185230.0
2020-12-02 09:35:00,77.3,77.51,77.26,77.43,48741.0,60.8516,61.0169,60.8201,60.954,48741.0
2020-12-02 09:40:00,77.47,77.75,77.34,77.7,44248.0,60.9854,61.2059,60.8831,61.1665,44248.0
2020-12-02 09:45:00,77.67,77.78,77.54,77.7,52746.0,61.1429,61.2295,61.0406,61.1665,52746.0
2020-12-02 09:50:00,77.72,77.92,77.69,77.84,31129.0,61.1823,61.3397,61.1586,61.2767,31129.0
2020-12-02 09:55:00,77.87,77.98,77.69,77.78,38593.0,61.3003,61.3869,61.1586,61.2295,38593.0
2020-12-02 10:00:00,77.77,77.79,77.55,77.6,41503.0,61.2216,61.2374,61.0484,61.0878,41503.0
2020-12-02 10:05:00,77.61,77.62,77.36,77.48,72352.0,61.0957,61.1035,60.8989,60.9933,72352.0
2020-12-02 10:10:00,77.49,77.5,77.4,77.43,59218.0,61.0012,61.0091,60.9303,60.954,59218.0
2020-12-02 10:15:00,77.45,77.63,77.43,77.63,28534.0,60.9697,61.1114,60.954,61.1114,28534.0
2020-12-02 10:20:00,77.63,77.91,77.59,77.87,58819.0,61.1114,61.3318,61.0799,61.3003,58819.0
2020-12-02 10:25:00,77.86,77.94,77.75,77.91,78044.0,61.2925,61.3554,61.2059,61.3318,78044.0
2020-12-02 10:30:00,77.92,77.93,77.58,77.58,102387.0,61.3397,61.3476,61.072,61.072,102387.0
2020-12-02 10:35:00,77.55,77.65,77.48,77.61,59768.0,61.0484,61.1271,60.9933,61.0957,59768.0
2020-12-02 10:40:00,77.6,77.68,77.56,77.67,32680.0,61.0878,61.1508,61.0563,61.1429,32680.0
2020-12-02 10:45:00,77.68,77.78,77.68,77.77,26655.0,61.1508,61.2295,61.1508,61.2216,26655.0
2020-12-02 10:50:00,77.77,77.93,77.76,77.9,52200.0,61.2216,61.3476,61.2137,61.3239,52200.0
2020-12-02 10:55:00,77.89,78.05,77.86,78.02,52461.0,61.3161,61.442,61.2925,61.4184,52461.0
2020-12-02 11:00:00,78.03,78.05,77.69,77.72,48713.0,61.4263,61.442,61.1586,61.1823,48713.0
2020-12-02 11:05:00,77.7,77.82,77.7,77.82,76257.0,61.1665,61.261,61.1665,61.261,76257.0
2020-12-02 11:10:00,77.83,77.86,77.78,77.84,54507.0,61.2688,61.2925,61.2295,61.2767,54507.0
2020-12-02 11:15:00,77.83,77.83,77.33,77.33,35983.0,61.2688,61.2688,60.8752,60.8752,35983.0
2020-12-02 11:20:00,77.32,77.51,77.2,77.5,48659.0,60.8674,61.0169,60.7729,61.0091,48659.0
2020-12-02 11:25:00,77.49,77.54,77.49,77.53,41641.0,61.0012,61.0406,61.0012,61.0327,41641.0
2020-12-02 11:30:00,77.53,77.57,77.49,77.57,39163.0,61.0327,61.0642,61.0012,61.0642,39163.0
2020-12-02 11:35:00,77.57,77.75,77.56,77.72,27469.0,61.0642,61.2059,61.0563,61.1823,27469.0
2020-12-02 11:40:00,77.72,77.82,77.66,77.78,32147.0,61.1823,61.261,61.135,61.2295,32147.0
2020-12-02 11:45:00,77.76,77.83,77.7,77.71,54239.0,61.2137,61.2688,61.1665,61.1744,54239.0
2020-12-02 11:50:00,77.72,77.76,77.64,77.72,32805.0,61.1823,61.2137,61.1193,61.1823,32805.0
2020-12-02 11:55:00,77.7,77.81,77.68,77.76,44206.0,61.1665,61.2531,61.1508,61.2137,44206.0
2020-12-02 12:00:00,77.76,77.8,77.54,77.54,57975.0,61.2137,61.2452,61.0406,61.0406,57975.0
2020-12-02 12:05:00,77.55,77.67,77.5,77.62,60735.0,61.0484,61.1429,61.0091,61.1035,60735.0
2020-12-02 12:10:00,77.62,77.7,77.6,77.67,21206.0,61.1035,61.1665,61.0878,61.1429,21206.0
2020-12-02 12:15:00,77.67,77.69,77.57,77.61,46263.0,61.1429,61.1586,61.0642,61.0957,46263.0
2020-12-02 12:20:00,77.6,77.7,77.59,77.65,20572.0,61.0878,61.1665,61.0799,61.1271,20572.0
2020-12-02 12:25:00,77.66,77.71,77.62,77.67,22086.0,61.135,61.1744,61.1035,61.1429,22086.0
2020-12-02 12:30:00,77.67,77.67,77.61,77.65,67248.0,61.1429,61.1429,61.0957,61.1271,67248.0
2020-12-02 12:35:00,77.64,77.64,77.53,77.53,122932.0,61.1193,61.1193,61.0327,61.0327,122932.0
2020-12-02 12:40:00,77.53,77.76,77.53,77.73,30516.0,61.0327,61.2137,61.0327,61.1901,30516.0
2020-12-02 12:45:00,77.72,77.85,77.72,77.73,11919.0,61.1823,61.2846,61.1823,61.1901,11919.0
2020-12-02 12:50:00,77.73,77.81,77.66,77.73,16287.0,61.1901,61.2531,61.135,61.1901,16287.0
2020-12-02 12:55:00,77.74,77.75,77.7,77.72,34199.0,61.198,61.2059,61.1665,61.1823,34199.0
2020-12-02 13:00:00,77.74,77.78,77.7,77.78,23511.0,61.198,61.2295,61.1665,61.2295,23511.0
2020-12-02 13:05:00,77.78,77.78,77.7,77.72,22821.0,61.2295,61.2295,61.1665,61.1823,22821.0
2020-12-02 13:10:00,77.72,77.78,77.7,77.76,17017.0,61.1823,61.2295,61.1665,61.2137,17017.0
2020-12-02 13:15:00,77.75,77.81,77.68,77.81,15841.0,61.2059,61.2531,61.1508,61.2531,15841.0
2020-12-02 13:20:00,77.82,77.87,77.78,77.85,21232.0,61.261,61.3003,61.2295,61.2846,21232.0
2020-12-02 13:25:00,77.84,77.89,77.82,77.89,18882.0,61.2767,61.3161,61.261,61.3161,18882.0
2020-12-02 13:30:00,77.89,77.92,77.84,77.86,12625.0,61.3161,61.3397,61.2767,61.2925,12625.0
2020-12-02 13:35:00,77.86,77.89,77.83,77.85,21920.0,61.2925,61.3161,61.2688,61.2846,21920.0
2020-12-02 13:40:00,77.85,77.9,77.84,77.89,19535.0,61.2846,61.3239,61.2767,61.3161,19535.0
2020-12-02 13:45:00,77.9,77.92,77.86,77.87,24531.0,61.3239,61.3397,61.2925,61.3003,24531.0
2020-12-02 13:50:00,77.88,77.9,77.83,77.85,27547.0,61.3082,61.3239,61.2688,61.2846,27547.0
2020-12-02 13:55:00,77.84,77.9,77.83,77.84,20073.0,61.2767,61.3239,61.2688,61.2767,20073.0
2020-12-02 14:00:00,77.84,77.86,77.83,77.85,22953.0,61.2767,61.2925,61.2688,61.2846,22953.0
2020-12-02 14:05:00,77.85,77.86,77.82,77.86,37073.0,61.2846,61.2925,61.261,61.2925,37073.0
2020-12-02 14:10:00,77.86,77.86,77.82,77.83,48238.0,61.2925,61.2925,61.261,61.2688,48238.0
2020-12-02 14:15:00,77.83,77.84,77.65,77.8,31852.0,61.2688,61.2767,61.1271,61.2452,31852.0
2020-12-02 14:20:00,77.79,77.8,77.64,77.72,48545.0,61.2374,61.2452,61.1193,61.1823,48545.0
2020-12-02 14:25:00,77.7,77.72,77.67,77.67,28297.0,61.1665,61.1823,61.1429,61.1429,28297.0
2020-12-02 14:30:00,77.67,77.7,77.61,77.66,43210.0,61.1429,61.1665,61.0957,61.135,43210.0
2020-12-02 14:35:00,77.65,77.67,77.58,77.63,47062.0,61.1271,61.1429,61.072,61.1114,47062.0
2020-12-02 14:40:00,77.62,77.64,77.56,77.6,36786.0,61.1035,61.1193,61.0563,61.0878,36786.0
2020-12-02 14:45:00,77.58,77.61,77.55,77.55,17278.0,61.072,61.0957,61.0484,61.0484,17278.0
2020-12-02 14:50:00,77.56,77.57,77.51,77.51,17882.0,61.0563,61.0642,61.0169,61.0169,17882.0
2020-12-02 14:55:00,77.51,77.63,77.5,77.6,26021.0,61.0169,61.1114,61.0091,61.0878,26021.0
2020-12-02 15:00:00,77.61,77.68,77.57,77.68,14650.0,61.0957,61.1508,61.0642,61.1508,14650.0
2020-12-02 15:05:00,77.69,77.74,77.66,77.66,15786.0,61.1586,61.198,61.135,61.135,15786.0
2020-12-02 15:10:00,77.65,77.68,77.59,77.59,19425.0,61.1271,61.1508,61.0799,61.0799,19425.0
2020-12-02 15:15:00,77.6,77.74,77.6,77.72,21706.0,61.0878,61.198,61.0878,61.1823,21706.0
2020-12-02 15:20:00,77.72,77.73,77.64,77.64,28928.0,61.1823,61.1901,61.1193,61.1193,28928.0
2020-12-02 15:25:00,77.66,77.69,77.63,77.67,28520.0,61.135,61.1586,61.1114,61.1429,28520.0
2020-12-02 15:30:00,77.68,77.79,77.66,77.79,32221.0,61.1508,61.2374,61.135,61.2374,32221.0
2020-12-02 15:35:00,77.78,77.82,77.75,77.81,55963.0,61.2295,61.261,61.2059,61.2531,55963.0
2020-12-02 15:40:00,77.8,77.86,77.8,77.84,52809.0,61.2452,61.2925,61.2452,61.2767,52809.0
2020-12-02 15:45:00,77.84,77.88,77.76,77.81,64298.0,61.2767,61.3082,61.2137,61.2531,64298.0
2020-12-02 15:50:00,77.83,77.92,77.81,77.9,128083.0,61.2688,61.3397,61.2531,61.3239,128083.0
2020-12-02 15:55:00,77.9,78.11,77.89,78.1,325335.0,61.3239,61.4893,61.3161,61.4814,325335.0
2020-12-03 09:30:00,78.25,78.25,77.7,77.91,206002.0,61.5995,61.5995,61.1665,61.3318,206002.0
2020-12-03 09:35:00,77.96,78.3,77.9,78.21,53955.0,61.3712,61.6388,61.3239,61.568,53955.0
2020-12-03 09:40:00,78.24,78.65,78.22,78.64,37009.0,61.5916,61.9144,61.5759,61.9065,37009.0
2020-12-03 09:45:00,78.61,78.66,78.49,78.57,36369.0,61.8829,61.9222,61.7884,61.8514,36369.0
2020-12-03 09:50:00,78.6,78.62,78.5,78.52,16812.0,61.875,61.8907,61.7963,61.812,16812.0
2020-12-03 09:55:00,78.52,78.67,78.5,78.5,30142.0,61.812,61.9301,61.7963,61.7963,30142.0
2020-12-03 10:00:00,78.53,78.59,78.38,78.51,39403.0,61.8199,61.8671,61.7018,61.8041,39403.0
2020-12-03 10:05:00,78.5,78.5,78.33,78.39,23178.0,61.7963,61.7963,61.6625,61.7097,23178.0
2020-12-03 10:10:00,78.37,78.55,78.37,78.5,34444.0,61.6939,61.8356,61.6939,61.7963,34444.0
2020-12-03 10:15:00,78.5,78.52,78.44,78.48,16954.0,61.7963,61.812,61.749,61.7805,16954.0
2020-12-03 10:20:00,78.5,78.54,78.4,78.42,29751.0,61.7963,61.8278,61.7176,61.7333,29751.0
2020-12-03 10:25:00,78.41,78.46,78.3,78.38,22937.0,61.7254,61.7648,61.6388,61.7018,22937.0
2020-12-03 10:30:00,78.37,78.51,78.37,78.5,19166.0,61.6939,61.8041,61.6939,61.7963,19166.0
2020-12-03 10:35:00,78.49,78.52,78.39,78.43,23295.0,61.7884,61.812,61.7097,61.7412,23295.0
2020-12-03 10:40:00,78.44,78.53,78.39,78.42,17745.0,61.749,61.8199,61.7097,61.7333,17745.0
2020-12-03 10:45:00,78.43,78.45,78.38,78.44,18270.0,61.7412,61.7569,61.7018,61.749,18270.0
2020-12-03 10:50:00,78.45,78.54,78.35,78.35,21684.0,61.7569,61.8278,61.6782,61.6782,21684.0
2020-12-03 10:55:00,78.35,78.47,78.34,78.4,30855.0,61.6782,61.7727,61.6703,61.7176,30855.0
2020-12-03 11:00:00,78.41,78.49,78.4,78.47,28580.0,61.7254,61.7884,61.7176,61.7727,28580.0
2020-12-03 11:05:00,78.47,78.49,78.38,78.44,20502.0,61.7727,61.7884,61.7018,61.749,20502.0
2020-12-03 11:10:00,78.42,78.45,78.26,78.28,56021.0,61.7333,61.7569,61.6073,61.6231,56021.0
2020-12-03 11:15:00,78.28,78.41,78.27,78.36,79134.0,61.6231,61.7254,61.6152,61.6861,79134.0
2020-12-03 11:20:00,78.37,78.37,78.29,78.3,19575.0,61.6939,61.6939,61.631,61.6388,19575.0
2020-12-03 11:25:00,78.3,78.32,78.23,78.31,19836.0,61.6388,61.6546,61.5837,61.6467,19836.0
2020-12-03 11:30:00,78.3,78.36,78.27,78.33,26247.0,61.6388,61.6861,61.6152,61.6625,26247.0
2020-12-03 11:35:00,78.32,78.34,78.24,78.26,27674.0,61.6546,61.6703,61.5916,61.6073,27674.0
2020-12-03 11:40:00,78.26,78.27,78.14,78.19,33690.0,61.6073,61.6152,61.5129,61.5522,33690.0
2020-12-03 11:45:00,78.19,78.2,78.13,78.13,13161.0,61.5522,61.5601,61.505,61.505,13161.0
2020-12-03 11:50:00,78.14,78.26,78.14,78.18,17695.0,61.5129,61.6073,61.5129,61.5444,17695.0
2020-12-03 11:55:00,78.17,78.25,78.17,78.24,30220.0,61.5365,61.5995,61.5365,61.5916,30220.0
2020-12-03 12:00:00,78.22,78.23,78.1,78.15,20821.0,61.5759,61.5837,61.4814,61.5208,20821.0
2020-12-03 12:05:00,78.14,78.16,78.11,78.14,14125.0,61.5129,61.5286,61.4893,61.5129,14125.0
2020-12-03 12:10:00,78.14,78.18,78.05,78.05,41116.0,61.5129,61.5444,61.442,61.442,41116.0
2020-12-03 12:15:00,78.02,78.1,78.0,78.08,17994.0,61.4184,61.4814,61.4027,61.4656,17994.0
2020-12-03 12:20:00,78.11,78.21,78.11,78.18,13645.0,61.4893,61.568,61.4893,61.5444,13645.0
2020-12-03 12:25:00,78.17,78.24,78.13,78.14,16753.0,61.5365,61.5916,61.505,61.5129,16753.0
2020-12-03 12:30:00,78.14,78.27,78.14,78.26,20674.0,61.5129,61.6152,61.5129,61.6073,20674.0
2020-12-03 12:35:00,78.27,78.3,78.23,78.3,13994.0,61.6152,61.6388,61.5837,61.6388,13994.0
2020-12-03 12:40:00,78.29,78.36,78.27,78.34,26272.0,61.631,61.6861,61.6152,61.6703,26272.0
2020-12-03 12:45:00,78.35,78.44,78.29,78.42,27624.0,61.6782,61.749,61.631,61.7333,27624.0
2020-12-03 12:50:00,78.41,78.45,78.3,78.3,33399.0,61.7254,61.7569,61.6388,61.6388,33399.0
2020-12-03 12:55:00,78.31,78.36,78.28,78.32,14559.0,61.6467,61.6861,61.6231,61.6546,14559.0
2020-12-03 13:00:00,78.32,78.32,78.24,78.27,16108.0,61.6546,61.6546,61.5916,61.6152,16108.0
2020-12-03 13:05:00,78.3,78.3,78.22,78.24,17643.0,61.6388,61.6388,61.5759,61.5916,17643.0
2020-12-03 13:10:00,78.26,78.29,78.19,78.21,19663.0,61.6073,61.631,61.5522,61.568,19663.0
2020-12-03 13:15:00,78.22,78.22,78.12,78.13,13232.0,61.5759,61.5759,61.4971,61.505,13232.0
2020-12-03 13:20:00,78.13,78.18,78.09,78.12,16081.0,61.505,61.5444,61.4735,61.4971,16081.0
2020-12-03 13:25:00,78.12,78.13,78.04,78.06,14155.0,61.4971,61.505,61.4342,61.4499,14155.0
2020-12-03 13:30:00,78.05,78.1,78.04,78.04,15519.0,61.442,61.4814,61.4342,61.4342,15519.0
2020-12-03 13:35:00,78.04,78.11,78.04,78.1,11062.0,61.4342,61.4893,61.4342,61.4814,11062.0
2020-12-03 13:40:00,78.09,78.13,78.08,78.12,10537.0,61.4735,61.505,61.4656,61.4971,10537.0
2020-12-03 13:45:00,78.12,78.19,78.11,78.16,12993.0,61.4971,61.5522,61.4893,61.5286,12993.0
2020-12-03 13:50:00,78.15,78.21,78.12,78.21,13903.0,61.5208,61.568,61.4971,61.568,13903.0
2020-12-03 13:55:00,78.22,78.24,78.15,78.17,20823.0,61.5759,61.5916,61.5208,61.5365,20823.0
2020-12-03 14:00:00,78.18,78.32,78.17,78.25,20552.0,61.5444,61.6546,61.5365,61.5995,20552.0
2020-12-03 14:05:00,78.26,78.32,78.24,78.27,17680.0,61.6073,61.6546,61.5916,61.6152,17680.0
2020-12-03 14:10:00,78.29,78.3,78.25,78.25,15520.0,61.631,61.6388,61.5995,61.5995,15520.0
2020-12-03 14:15:00,78.25,78.27,78.2,78.25,31931.0,61.5995,61.6152,61.5601,61.5995,31931.0
2020-12-03 14:20:00,78.25,78.28,78.2,78.24,30908.0,61.5995,61.6231,61.5601,61.5916,30908.0
2020-12-03 14:25:00,78.25,78.28,78.18,78.26,22430.0,61.5995,61.6231,61.5444,61.6073,22430.0
2020-12-03 14:30:00,78.26,78.31,78.23,78.31,14506.0,61.6073,61.6467,61.5837,61.6467,14506.0
2020-12-03 14:35:00,78.3,78.36,78.29,78.32,16770.0,61.6388,61.6861,61.631,61.6546,16770.0
2020-12-03 14:40:00,78.31,78.34,78.25,78.29,15970.0,61.6467,61.6703,61.5995,61.631,15970.0
2020-12-03 14:45:00,78.27,78.33,78.27,78.31,18570.0,61.6152,61.6625,61.6152,61.6467,18570.0
2020-12-03 14:50:00,78.32,78.34,78.28,78.3,13758.0,61.6546,61.6703,61.6231,61.6388,13758.0
2020-12-03 14:55:00,78.27,78.34,78.25,78.34,32220.0,61.6152,61.6703,61.5995,61.6703,32220.0
2020-12-03 15:00:00,78.33,78.35,78.24,78.25,21383.0,61.6625,61.6782,61.5916,61.5995,21383.0
2020-12-03 15:05:00,78.25,78.31,78.25,78.31,25756.0,61.5995,61.6467,61.5995,61.6467,25756.0
2020-12-03 15:10:00,78.31,78.44,78.3,78.44,32078.0,61.6467,61.749,61.6388,61.749,32078.0
2020-12-03 15:15:00,78.44,78.47,78.38,78.45,45884.0,61.749,61.7727,61.7018,61.7569,45884.0
2020-12-03 15:20:00,78.45,78.54,78.41,78.52,47187.0,61.7569,61.8278,61.7254,61.812,47187.0
2020-12-03 15:25:00,78.52,78.58,78.5,78.56,34377.0,61.812,61.8593,61.7963,61.8435,34377.0
2020-12-03 15:30:00,78.56,78.58,78.5,78.51,35224.0,61.8435,61.8593,61.7963,61.8041,35224.0
2020-12-03 15:35:00,78.51,78.54,78.28,78.28,66613.0,61.8041,61.8278,61.6231,61.6231,66613.0
2020-12-03 15:40:00,78.27,78.3,78.12,78.3,73757.0,61.6152,61.6388,61.4971,61.6388,73757.0
2020-12-03 15:45:00,78.3,78.52,78.26,78.44,65787.0,61.6388,61.812,61.6073,61.749,65787.0
2020-12-03 15:50:00,78.43,78.43,78.21,78.28,112820.0,61.7412,61.7412,61.568,61.6231,112820.0
2020-12-03 15:55:00,78.28,78.55,78.25,78.55,280650.0,61.6231,61.8356,61.5995,61.8356,280650.0
2020-12-04 09:30:00,78.85,79.64,78.75,79.54,166255.0,62.0718,62.6937,61.9931,62.615,166255.0
2020-12-04 09:35:00,79.54,80.03,79.48,80.0,135827.0,62.615,63.0007,62.5677,62.9771,135827.0
2020-12-04 09:40:00,79.97,80.04,79.7,79.83,61596.0,62.9535,63.0086,62.7409,62.8433,61596.0
2020-12-04 09:45:00,79.86,80.01,79.7,79.98,62631.0,62.8669,62.985,62.7409,62.9614,62631.0
2020-12-04 09:50:00,79.98,80.14,79.91,80.06,77175.0,62.9614,63.0873,62.9062,63.0243,77175.0
2020-12-04 09:55:00,80.05,80.13,79.94,79.98,58238.0,63.0165,63.0794,62.9299,62.9614,58238.0
2020-12-04 10:00:00,80.0,80.07,79.91,80.03,40921.0,62.9771,63.0322,62.9062,63.0007,40921.0
2020-12-04 10:05:00,80.03,80.17,79.95,80.13,40750.0,63.0007,63.1109,62.9377,63.0794,40750.0
2020-12-04 10:10:00,80.14,80.14,79.85,79.89,42510.0,63.0873,63.0873,62.859,62.8905,42510.0
2020-12-04 10:15:00,79.9,80.1,79.87,80.01,52340.0,62.8984,63.0558,62.8748,62.985,52340.0
2020-12-04 10:20:00,80.01,80.02,79.84,79.89,24270.0,62.985,62.9928,62.8511,62.8905,24270.0
2020-12-04 10:25:00,79.91,80.04,79.89,80.03,31578.0,62.9062,63.0086,62.8905,63.0007,31578.0
2020-12-04 10:30:00,80.03,80.06,79.98,80.03,21404.0,63.0007,63.0243,62.9614,63.0007,21404.0
2020-12-04 10:35:00,80.01,80.04,79.97,80.04,32416.0,62.985,63.0086,62.9535,63.0086,32416.0
2020-12-04 10:40:00,80.03,80.22,80.0,80.19,24802.0,63.0007,63.1503,62.9771,63.1267,24802.0
2020-12-04 10:45:00,80.2,80.28,80.09,80.18,21061.0,63.1345,63.1975,63.0479,63.1188,21061.0
2020-12-04 10:50:00,80.18,80.18,80.03,80.03,22200.0,63.1188,63.1188,63.0007,63.0007,22200.0
2020-12-04 10:55:00,80.05,80.09,79.94,79.94,31873.0,63.0165,63.0479,62.9299,62.9299,31873.0
2020-12-04 11:00:00,79.96,80.06,79.95,80.02,29875.0,62.9456,63.0243,62.9377,62.9928,29875.0
2020-12-04 11:05:00,80.01,80.05,79.96,80.02,22954.0,62.985,63.0165,62.9456,62.9928,22954.0
2020-12-04 11:10:00,80.02,80.13,80.0,80.1,20632.0,62.9928,63.0794,62.9771,63.0558,20632.0
2020-12-04 11:15:00,80.1,80.1,79.98,79.99,34008.0,63.0558,63.0558,62.9614,62.9692,34008.0
2020-12-04 11:20:00,80.0,80.02,79.86,79.92,43257.0,62.9771,62.9928,62.8669,62.9141,43257.0
2020-12-04 11:25:00,79.93,80.0,79.82,79.83,36106.0,62.922,62.9771,62.8354,62.8433,36106.0
2020-12-04 11:30:00,79.81,79.84,79.68,79.76,30820.0,62.8275,62.8511,62.7252,62.7882,30820.0
2020-12-04 11:35:00,79.76,79.89,79.75,79.84,40036.0,62.7882,62.8905,62.7803,62.8511,40036.0
2020-12-04 11:40:00,79.84,79.89,79.72,79.72,28949.0,62.8511,62.8905,62.7567,62.7567,28949.0
2020-12-04 11:45:00,79.72,79.81,79.72,79.81,23071.0,62.7567,62.8275,62.7567,62.8275,23071.0
2020-12-04 11:50:00,79.82,79.89,79.77,79.89,23007.0,62.8354,62.8905,62.796,62.8905,23007.0
2020-12-04 11:55:00,79.88,79.93,79.86,79.92,30270.0,62.8826,62.922,62.8669,62.9141,30270.0
2020-12-04 12:00:00,79.91,80.02,79.9,79.99,21580.0,62.9062,62.9928,62.8984,62.9692,21580.0
2020-12-04 12:05:00,79.98,80.03,79.91,79.91,30647.0,62.9614,63.0007,62.9062,62.9062,30647.0
2020-12-04 12:10:00,79.9,79.96,79.83,79.86,13260.0,62.8984,62.9456,62.8433,62.8669,13260.0
2020-12-04 12:15:00,79.87,79.95,79.86,79.95,21172.0,62.8748,62.9377,62.8669,62.9377,21172.0
2020-12-04 12:20:00,79.95,79.99,79.91,79.98,42822.0,62.9377,62.9692,62.9062,62.9614,42822.0
2020-12-04 12:25:00,79.98,80.04,79.95,80.04,18366.0,62.9614,63.0086,62.9377,63.0086,18366.0
2020-12-04 12:30:00,80.05,80.12,79.98,79.98,30891.0,63.0165,63.0716,62.9614,62.9614,30891.0
2020-12-04 12:35:00,79.99,80.04,79.96,80.02,21125.0,62.9692,63.0086,62.9456,62.9928,21125.0
2020-12-04 12:40:00,80.03,80.08,79.98,80.06,16725.0,63.0007,63.0401,62.9614,63.0243,16725.0
2020-12-04 12:45:00,80.06,80.06,79.98,80.02,13368.0,63.0243,63.0243,62.9614,62.9928,13368.0
2020-12-04 12:50:00,80.03,80.05,79.98,80.03,14369.0,63.0007,63.0165,62.9614,63.0007,14369.0
2020-12-04 12:55:00,80.02,80.04,79.96,79.98,19749.0,62.9928,63.0086,62.9456,62.9614,19749.0
2020-12-04 13:00:00,79.98,80.06,79.98,80.01,16309.0,62.9614,63.0243,62.9614,62.985,16309.0
2020-12-04 13:05:00,80.0,80.02,79.98,80.01,19440.0,62.9771,62.9928,62.9614,62.985,19440.0
2020-12-04 13:10:00,80.01,80.1,80.0,80.0,22093.0,62.985,63.0558,62.9771,62.9771,22093.0
2020-12-04 13:15:00,80.01,80.04,79.98,79.98,18863.0,62.985,63.0086,62.9614,62.9614,18863.0
2020-12-04 13:20:00,79.98,80.02,79.96,80.0,18452.0,62.9614,62.9928,62.9456,62.9771,18452.0
2020-12-04 13:25:00,80.02,80.04,79.79,79.8,13798.0,62.9928,63.0086,62.8118,62.8197,13798.0
2020-12-04 13:30:00,79.81,79.92,79.78,79.84,37179.0,62.8275,62.9141,62.8039,62.8511,37179.0
2020-12-04 13:35:00,79.84,80.02,79.84,79.99,26457.0,62.8511,62.9928,62.8511,62.9692,26457.0
2020-12-04 13:40:00,79.98,80.04,79.97,80.02,17601.0,62.9614,63.0086,62.9535,62.9928,17601.0
2020-12-04 13:45:00,80.02,80.09,79.99,80.06,30671.0,62.9928,63.0479,62.9692,63.0243,30671.0
2020-12-04 13:50:00,80.05,80.09,80.0,80.02,28151.0,63.0165,63.0479,62.9771,62.9928,28151.0
2020-12-04 13:55:00,80.04,80.07,80.0,80.05,10572.0,63.0086,63.0322,62.9771,63.0165,10572.0
2020-12-04 14:00:00,80.04,80.12,80.03,80.09,25375.0,63.0086,63.0716,63.0007,63.0479,25375.0
2020-12-04 14:05:00,80.09,80.09,80.04,80.05,20422.0,63.0479,63.0479,63.0086,63.0165,20422.0
2020-12-04 14:10:00,80.04,80.15,80.02,80.13,22288.0,63.0086,63.0952,62.9928,63.0794,22288.0
2020-12-04 14:15:00,80.14,80.22,80.1,80.21,26517.0,63.0873,63.1503,63.0558,63.1424,26517.0
2020-12-04 14:20:00,80.21,80.3,80.19,80.25,40436.0,63.1424,63.2133,63.1267,63.1739,40436.0
2020-12-04 14:25:00,80.26,80.27,80.2,80.2,27325.0,63.1818,63.1896,63.1345,63.1345,27325.0
2020-12-04 14:30:00,80.2,80.23,80.18,80.2,22671.0,63.1345,63.1582,63.1188,63.1345,22671.0
2020-12-04 14:35:00,80.2,80.22,80.09,80.13,23365.0,63.1345,63.1503,63.0479,63.0794,23365.0
2020-12-04 14:40:00,80.14,80.34,80.12,80.33,36879.0,63.0873,63.2448,63.0716,63.2369,36879.0
2020-12-04 14:45:00,80.35,80.42,80.33,80.41,26167.0,63.2526,63.3077,63.2369,63.2999,26167.0
2020-12-04 14:50:00,80.42,80.43,80.3,80.37,38391.0,63.3077,63.3156,63.2133,63.2684,38391.0
2020-12-04 14:55:00,80.37,80.46,80.36,80.46,31677.0,63.2684,63.3392,63.2605,63.3392,31677.0
2020-12-04 15:00:00,80.47,80.55,80.41,80.45,53361.0,63.3471,63.4101,63.2999,63.3313,53361.0
2020-12-04 15:05:00,80.45,80.5,80.41,80.45,65095.0,63.3313,63.3707,63.2999,63.3313,65095.0
2020-12-04 15:10:00,80.45,80.49,80.41,80.46,39283.0,63.3313,63.3628,63.2999,63.3392,39283.0
2020-12-04 15:15:00,80.46,80.58,80.43,80.58,40729.0,63.3392,63.4337,63.3156,63.4337,40729.0
2020-12-04 15:20:00,80.55,80.62,80.53,80.55,27176.0,63.4101,63.4652,63.3943,63.4101,27176.0
2020-12-04 15:25:00,80.55,80.59,80.44,80.51,36545.0,63.4101,63.4416,63.3235,63.3786,36545.0
2020-12-04 15:30:00,80.52,80.62,80.52,80.6,39649.0,63.3864,63.4652,63.3864,63.4494,39649.0
2020-12-04 15:35:00,80.6,80.69,80.57,80.64,63524.0,63.4494,63.5203,63.4258,63.4809,63524.0
2020-12-04 15:40:00,80.63,80.73,80.59,80.7,74705.0,63.473,63.5518,63.4416,63.5281,74705.0
2020-12-04 15:45:00,80.7,80.72,80.56,80.61,63197.0,63.5281,63.5439,63.4179,63.4573,63197.0
2020-12-04 15:50:00,80.6,80.82,80.59,80.77,124515.0,63.4494,63.6226,63.4416,63.5833,124515.0
2020-12-04 15:55:00,80.76,80.83,80.72,80.77,248999.0,63.5754,63.6305,63.5439,63.5833,248999.0
2020-12-07 09:45:00,80.33,81.12,80.33,81.07,88070.0,63.2369,63.8588,63.2369,63.8194,88070.0
2020-12-07 09:50:00,81.04,81.04,80.88,80.96,26967.0,63.7958,63.7958,63.6698,63.7328,26967.0
2020-12-07 09:55:00,80.95,80.98,80.76,80.92,21190.0,63.725,63.7486,63.5754,63.7013,21190.0
2020-12-07 10:00:00,80.9,80.93,80.57,80.57,26361.0,63.6856,63.7092,63.4258,63.4258,26361.0
2020-12-07 10:05:00,80.56,80.74,80.55,80.71,41636.0,63.4179,63.5596,63.4101,63.536,41636.0
2020-12-07 10:10:00,80.68,80.74,80.64,80.66,17554.0,63.5124,63.5596,63.4809,63.4967,17554.0
2020-12-07 10:15:00,80.68,80.76,80.63,80.76,19302.0,63.5124,63.5754,63.473,63.5754,19302.0
2020-12-07 10:20:00,80.76,80.77,80.62,80.72,29987.0,63.5754,63.5833,63.4652,63.5439,29987.0
2020-12-07 10:25:00,80.72,80.73,80.64,80.65,20699.0,63.5439,63.5518,63.4809,63.4888,20699.0
2020-12-07 10:30:00,80.66,80.73,80.64,80.7,29474.0,63.4967,63.5518,63.4809,63.5281,29474.0
2020-12-07 10:35:00,80.7,80.79,80.66,80.78,38734.0,63.5281,63.599,63.4967,63.5911,38734.0
2020-12-07 10:40:00,80.77,80.87,80.74,80.74,38990.0,63.5833,63.662,63.5596,63.5596,38990.0
2020-12-07 10:45:00,80.74,80.77,80.66,80.66,20313.0,63.5596,63.5833,63.4967,63.4967,20313.0
2020-12-07 10:50:00,80.66,80.86,80.63,80.79,76991.0,63.4967,63.6541,63.473,63.599,76991.0
2020-12-07 10:55:00,80.8,80.82,80.72,80.76,24471.0,63.6069,63.6226,63.5439,63.5754,24471.0
2020-12-07 11:00:00,80.76,80.85,80.74,80.8,16185.0,63.5754,63.6462,63.5596,63.6069,16185.0
2020-12-07 11:05:00,80.81,80.82,80.74,80.8,19292.0,63.6147,63.6226,63.5596,63.6069,19292.0
2020-12-07 11:10:00,80.8,80.93,80.78,80.92,27756.0,63.6069,63.7092,63.5911,63.7013,27756.0
2020-12-07 11:15:00,80.91,81.01,80.91,80.95,29313.0,63.6935,63.7722,63.6935,63.725,29313.0
2020-12-07 11:20:00,80.94,80.95,80.83,80.84,20613.0,63.7171,63.725,63.6305,63.6384,20613.0
2020-12-07 11:25:00,80.83,80.89,80.77,80.85,24007.0,63.6305,63.6777,63.5833,63.6462,24007.0
2020-12-07 11:30:00,80.85,81.03,80.82,80.98,22989.0,63.6462,63.7879,63.6226,63.7486,22989.0
2020-12-07 11:35:00,80.97,81.08,80.96,81.04,27754.0,63.7407,63.8273,63.7328,63.7958,27754.0
2020-12-07 11:40:00,81.05,81.06,80.99,81.02,28339.0,63.8037,63.8115,63.7564,63.7801,28339.0
2020-12-07 11:45:00,81.01,81.06,80.95,80.96,19233.0,63.7722,63.8115,63.725,63.7328,19233.0
2020-12-07 11:50:00,80.96,80.98,80.87,80.88,20202.0,63.7328,63.7486,63.662,63.6698,20202.0
2020-12-07 11:55:00,80.89,80.98,80.83,80.91,41862.0,63.6777,63.7486,63.6305,63.6935,41862.0
2020-12-07 12:00:00,80.9,80.97,80.89,80.96,19639.0,63.6856,63.7407,63.6777,63.7328,19639.0
2020-12-07 12:05:00,80.96,80.97,80.91,80.91,14736.0,63.7328,63.7407,63.6935,63.6935,14736.0
2020-12-07 12:10:00,80.91,80.92,80.85,80.88,15552.0,63.6935,63.7013,63.6462,63.6698,15552.0
2020-12-07 12:15:00,80.88,80.89,80.79,80.83,13134.0,63.6698,63.6777,63.599,63.6305,13134.0
2020-12-07 12:20:00,80.82,80.82,80.78,80.78,11238.0,63.6226,63.6226,63.5911,63.5911,11238.0
2020-12-07 12:25:00,80.79,80.83,80.77,80.83,22474.0,63.599,63.6305,63.5833,63.6305,22474.0
2020-12-07 12:30:00,80.82,80.83,80.76,80.79,32723.0,63.6226,63.6305,63.5754,63.599,32723.0
2020-12-07 12:35:00,80.79,80.83,80.78,80.79,16628.0,63.599,63.6305,63.5911,63.599,16628.0
2020-12-07 12:40:00,80.79,80.87,80.79,80.83,10004.0,63.599,63.662,63.599,63.6305,10004.0
2020-12-07 12:45:00,80.83,80.85,80.77,80.79,11063.0,63.6305,63.6462,63.5833,63.599,11063.0
2020-12-07 12:50:00,80.79,80.81,80.77,80.77,12924.0,63.599,63.6147,63.5833,63.5833,12924.0
2020-12-07 12:55:00,80.78,80.82,80.75,80.78,22064.0,63.5911,63.6226,63.5675,63.5911,22064.0
2020-12-07 13:00:00,80.78,80.8,80.67,80.73,26178.0,63.5911,63.6069,63.5045,63.5518,26178.0
2020-12-07 13:05:00,80.72,80.75,80.68,80.72,26797.0,63.5439,63.5675,63.5124,63.5439,26797.0
2020-12-07 13:10:00,80.73,80.77,80.67,80.71,58739.0,63.5518,63.5833,63.5045,63.536,58739.0
2020-12-07 13:15:00,80.7,80.81,80.68,80.75,35283.0,63.5281,63.6147,63.5124,63.5675,35283.0
2020-12-07 13:20:00,80.76,80.81,80.74,80.76,12699.0,63.5754,63.6147,63.5596,63.5754,12699.0
2020-12-07 13:25:00,80.76,80.8,80.73,80.74,13674.0,63.5754,63.6069,63.5518,63.5596,13674.0
2020-12-07 13:30:00,80.74,80.77,80.73,80.76,12299.0,63.5596,63.5833,63.5518,63.5754,12299.0
2020-12-07 13:35:00,80.77,80.86,80.77,80.84,16542.0,63.5833,63.6541,63.5833,63.6384,16542.0
2020-12-07 13:40:00,80.85,80.87,80.74,80.78,20106.0,63.6462,63.662,63.5596,63.5911,20106.0
2020-12-07 13:45:00,80.78,80.86,80.78,80.84,7698.0,63.5911,63.6541,63.5911,63.6384,7698.0
2020-12-07 13:50:00,80.84,80.85,80.8,80.83,9088.0,63.6384,63.6462,63.6069,63.6305,9088.0
2020-12-07 13:55:00,80.84,80.85,80.79,80.8,13205.0,63.6384,63.6462,63.599,63.6069,13205.0
2020-12-07 14:00:00,80.81,80.81,80.67,80.72,31399.0,63.6147,63.6147,63.5045,63.5439,31399.0
2020-12-07 14:05:00,80.72,80.95,80.71,80.94,81001.0,63.5439,63.725,63.536,63.7171,81001.0
2020-12-07 14:10:00,80.94,80.94,80.82,80.82,28033.0,63.7171,63.7171,63.6226,63.6226,28033.0
2020-12-07 14:15:00,80.8,80.81,80.73,80.76,21146.0,63.6069,63.6147,63.5518,63.5754,21146.0
2020-12-07 14:20:00,80.76,80.86,80.75,80.78,29486.0,63.5754,63.6541,63.5675,63.5911,29486.0
2020-12-07 14:25:00,80.78,80.82,80.74,80.79,13074.0,63.5911,63.6226,63.5596,63.599,13074.0
2020-12-07 14:30:00,80.79,80.89,80.76,80.84,77937.0,63.599,63.6777,63.5754,63.6384,77937.0
2020-12-07 14:35:00,80.84,80.92,80.83,80.87,18953.0,63.6384,63.7013,63.6305,63.662,18953.0
2020-12-07 14:40:00,80.87,80.92,80.85,80.91,17787.0,63.662,63.7013,63.6462,63.6935,17787.0
2020-12-07 14:45:00,80.91,80.96,80.9,80.91,17671.0,63.6935,63.7328,63.6856,63.6935,17671.0
2020-12-07 14:50:00,80.91,80.93,80.88,80.89,15074.0,63.6935,63.7092,63.6698,63.6777,15074.0
2020-12-07 14:55:00,80.89,80.94,80.84,80.84,25415.0,63.6777,63.7171,63.6384,63.6384,25415.0
2020-12-07 15:00:00,80.86,80.91,80.83,80.9,20850.0,63.6541,63.6935,63.6305,63.6856,20850.0
2020-12-07 15:05:00,80.9,80.93,80.87,80.92,16880.0,63.6856,63.7092,63.662,63.7013,16880.0
2020-12-07 15:10:00,80.91,80.96,80.89,80.91,34882.0,63.6935,63.7328,63.6777,63.6935,34882.0
2020-12-07 15:15:00,80.91,80.97,80.9,80.94,18204.0,63.6935,63.7407,63.6856,63.7171,18204.0
2020-12-07 15:20:00,80.94,81.0,80.93,80.98,26673.0,63.7171,63.7643,63.7092,63.7486,26673.0
2020-12-07 15:25:00,80.99,81.1,80.99,81.09,33979.0,63.7564,63.843,63.7564,63.8352,33979.0
2020-12-07 15:30:00,81.09,82.14,81.09,81.46,601961.0,63.8352,64.6617,63.8352,64.1264,601961.0
2020-12-07 15:35:00,81.47,81.59,81.23,81.54,167062.0,64.1343,64.2288,63.9454,64.1894,167062.0
2020-12-07 15:40:00,81.54,81.63,81.25,81.43,154969.0,64.1894,64.2603,63.9611,64.1028,154969.0
2020-12-07 15:45:00,81.43,81.47,81.26,81.42,99283.0,64.1028,64.1343,63.969,64.0949,99283.0
2020-12-07 15:50:00,81.44,81.68,81.43,81.59,140480.0,64.1107,64.2996,64.1028,64.2288,140480.0
2020-12-07 15:55:00,81.6,81.81,81.58,81.66,371844.0,64.2366,64.402,64.2209,64.2839,371844.0
2020-12-08 09:30:00,81.28,81.28,80.88,81.17,131348.0,63.9847,63.9847,63.6698,63.8981,131348.0
2020-12-08 09:35:00,81.05,81.56,81.05,81.42,43188.0,63.8037,64.2052,63.8037,64.0949,43188.0
2020-12-08 09:40:00,81.4,81.88,81.37,81.73,50436.0,64.0792,64.4571,64.0556,64.339,50436.0
2020-12-08 09:45:00,81.74,81.88,81.69,81.83,28349.0,64.3468,64.4571,64.3075,64.4177,28349.0
2020-12-08 09:50:00,81.81,82.1,81.81,82.03,33194.0,64.402,64.6302,64.402,64.5751,33194.0
2020-12-08 09:55:00,82.02,82.17,81.99,82.12,20300.0,64.5673,64.6854,64.5437,64.646,20300.0
2020-12-08 10:00:00,82.13,82.13,81.75,81.79,37661.0,64.6539,64.6539,64.3547,64.3862,37661.0
2020-12-08 10:05:00,81.79,81.86,81.73,81.83,30242.0,64.3862,64.4413,64.339,64.4177,30242.0
2020-12-08 10:10:00,81.82,81.97,81.8,81.94,23244.0,64.4098,64.5279,64.3941,64.5043,23244.0
2020-12-08 10:15:00,81.94,82.06,81.93,82.05,20605.0,64.5043,64.5988,64.4964,64.5909,20605.0
2020-12-08 10:20:00,82.04,82.19,82.04,82.07,20082.0,64.583,64.7011,64.583,64.6066,20082.0
2020-12-08 10:25:00,82.08,82.1,81.98,82.1,19006.0,64.6145,64.6302,64.5358,64.6302,19006.0
2020-12-08 10:30:00,82.12,82.16,82.08,82.09,19213.0,64.646,64.6775,64.6145,64.6224,19213.0
2020-12-08 10:35:00,82.1,82.15,82.09,82.15,11645.0,64.6302,64.6696,64.6224,64.6696,11645.0
2020-12-08 10:40:00,82.16,82.19,82.09,82.16,22809.0,64.6775,64.7011,64.6224,64.6775,22809.0
2020-12-08 10:45:00,82.19,82.33,82.14,82.28,29008.0,64.7011,64.8113,64.6617,64.7719,29008.0
2020-12-08 10:50:00,82.29,82.29,82.22,82.26,14336.0,64.7798,64.7798,64.7247,64.7562,14336.0
2020-12-08 10:55:00,82.27,82.39,82.26,82.39,22115.0,64.7641,64.8585,64.7562,64.8585,22115.0
2020-12-08 11:00:00,82.38,82.48,82.37,82.43,19659.0,64.8507,64.9294,64.8428,64.89,19659.0
2020-12-08 11:05:00,82.43,82.54,82.43,82.49,26809.0,64.89,64.9766,64.89,64.9373,26809.0
2020-12-08 11:10:00,82.49,82.6,82.48,82.57,13816.0,64.9373,65.0239,64.9294,65.0002,13816.0
2020-12-08 11:15:00,82.58,82.7,82.58,82.69,25906.0,65.0081,65.1026,65.0081,65.0947,25906.0
2020-12-08 11:20:00,82.68,82.69,82.54,82.54,19624.0,65.0868,65.0947,64.9766,64.9766,19624.0
2020-12-08 11:25:00,82.52,82.69,82.49,82.64,29767.0,64.9609,65.0947,64.9373,65.0553,29767.0
2020-12-08 11:30:00,82.65,82.7,82.56,82.62,14415.0,65.0632,65.1026,64.9924,65.0396,14415.0
2020-12-08 11:35:00,82.64,82.67,82.58,82.58,16906.0,65.0553,65.079,65.0081,65.0081,16906.0
2020-12-08 11:40:00,82.58,82.61,82.47,82.51,20178.0,65.0081,65.0317,64.9215,64.953,20178.0
2020-12-08 11:45:00,82.51,82.54,82.46,82.51,16146.0,64.953,64.9766,64.9136,64.953,16146.0
2020-12-08 11:50:00,82.51,82.54,82.47,82.49,18000.0,64.953,64.9766,64.9215,64.9373,18000.0
2020-12-08 11:55:00,82.49,82.49,82.45,82.48,20461.0,64.9373,64.9373,64.9058,64.9294,20461.0
2020-12-08 12:00:00,82.49,82.5,82.38,82.38,20878.0,64.9373,64.9451,64.8507,64.8507,20878.0
2020-12-08 12:05:00,82.38,82.47,82.38,82.46,15689.0,64.8507,64.9215,64.8507,64.9136,15689.0
2020-12-08 12:10:00,82.46,82.57,82.46,82.54,17550.0,64.9136,65.0002,64.9136,64.9766,17550.0
2020-12-08 12:15:00,82.54,82.74,82.53,82.72,42203.0,64.9766,65.1341,64.9687,65.1183,42203.0
2020-12-08 12:20:00,82.72,82.77,82.65,82.69,19875.0,65.1183,65.1577,65.0632,65.0947,19875.0
2020-12-08 12:25:00,82.7,82.73,82.69,82.69,13707.0,65.1026,65.1262,65.0947,65.0947,13707.0
2020-12-08 12:30:00,82.68,82.72,82.65,82.7,13917.0,65.0868,65.1183,65.0632,65.1026,13917.0
2020-12-08 12:35:00,82.7,82.71,82.63,82.65,18036.0,65.1026,65.1104,65.0475,65.0632,18036.0
2020-12-08 12:40:00,82.65,82.71,82.65,82.68,20444.0,65.0632,65.1104,65.0632,65.0868,20444.0
2020-12-08 12:45:00,82.67,82.69,82.61,82.63,13559.0,65.079,65.0947,65.0317,65.0475,13559.0
2020-12-08 12:50:00,82.65,82.72,82.64,82.7,16880.0,65.0632,65.1183,65.0553,65.1026,16880.0
2020-12-08 12:55:00,82.7,82.72,82.55,82.56,11683.0,65.1026,65.1183,64.9845,64.9924,11683.0
2020-12-08 13:00:00,82.58,82.58,82.53,82.54,17524.0,65.0081,65.0081,64.9687,64.9766,17524.0
2020-12-08 13:05:00,82.54,82.65,82.52,82.59,33689.0,64.9766,65.0632,64.9609,65.016,33689.0
2020-12-08 13:10:00,82.56,82.63,82.52,82.59,22685.0,64.9924,65.0475,64.9609,65.016,22685.0
2020-12-08 13:15:00,82.6,82.7,82.59,82.66,17119.0,65.0239,65.1026,65.016,65.0711,17119.0
2020-12-08 13:20:00,82.67,82.71,82.53,82.57,40022.0,65.079,65.1104,64.9687,65.0002,40022.0
2020-12-08 13:25:00,82.57,82.59,82.52,82.57,10711.0,65.0002,65.016,64.9609,65.0002,10711.0
2020-12-08 13:30:00,82.58,82.72,82.53,82.61,78905.0,65.0081,65.1183,64.9687,65.0317,78905.0
2020-12-08 13:35:00,82.61,82.66,82.56,82.58,16034.0,65.0317,65.0711,64.9924,65.0081,16034.0
2020-12-08 13:40:00,82.58,82.62,82.55,82.57,15976.0,65.0081,65.0396,64.9845,65.0002,15976.0
2020-12-08 13:45:00,82.56,82.64,82.56,82.61,13024.0,64.9924,65.0553,64.9924,65.0317,13024.0
2020-12-08 13:50:00,82.63,82.76,82.61,82.66,53929.0,65.0475,65.1498,65.0317,65.0711,53929.0
2020-12-08 13:55:00,82.66,82.72,82.65,82.7,23606.0,65.0711,65.1183,65.0632,65.1026,23606.0
2020-12-08 14:00:00,82.71,82.77,82.66,82.68,29208.0,65.1104,65.1577,65.0711,65.0868,29208.0
2020-12-08 14:05:00,82.67,82.68,82.61,82.62,34496.0,65.079,65.0868,65.0317,65.0396,34496.0
2020-12-08 14:10:00,82.61,82.75,82.57,82.75,103362.0,65.0317,65.1419,65.0002,65.1419,103362.0
2020-12-08 14:15:00,82.75,82.87,82.74,82.85,21723.0,65.1419,65.2364,65.1341,65.2207,21723.0
2020-12-08 14:20:00,82.85,83.0,82.84,82.94,39908.0,65.2207,65.3387,65.2128,65.2915,39908.0
2020-12-08 14:25:00,82.94,83.0,82.92,82.98,29286.0,65.2915,65.3387,65.2758,65.323,29286.0
2020-12-08 14:30:00,82.97,83.04,82.94,83.01,89535.0,65.3151,65.3702,65.2915,65.3466,89535.0
2020-12-08 14:35:00,83.02,83.05,82.92,82.92,22592.0,65.3545,65.3781,65.2758,65.2758,22592.0
2020-12-08 14:40:00,82.94,83.02,82.91,83.0,54481.0,65.2915,65.3545,65.2679,65.3387,54481.0
2020-12-08 14:45:00,83.0,83.05,82.97,83.04,37872.0,65.3387,65.3781,65.3151,65.3702,37872.0
2020-12-08 14:50:00,83.03,83.08,83.0,83.04,32453.0,65.3624,65.4017,65.3387,65.3702,32453.0
2020-12-08 14:55:00,83.04,83.07,83.02,83.04,22580.0,65.3702,65.3938,65.3545,65.3702,22580.0
2020-12-08 15:00:00,83.02,83.07,83.01,83.02,18360.0,65.3545,65.3938,65.3466,65.3545,18360.0
2020-12-08 15:05:00,83.02,83.06,83.01,83.02,25511.0,65.3545,65.386,65.3466,65.3545,25511.0
2020-12-08 15:10:00,83.02,83.11,83.01,83.1,27210.0,65.3545,65.4253,65.3466,65.4175,27210.0
2020-12-08 15:15:00,83.08,83.12,83.02,83.02,25040.0,65.4017,65.4332,65.3545,65.3545,25040.0
2020-12-08 15:20:00,83.01,83.04,82.91,82.92,23946.0,65.3466,65.3702,65.2679,65.2758,23946.0
2020-12-08 15:25:00,82.93,82.95,82.89,82.92,24247.0,65.2836,65.2994,65.2521,65.2758,24247.0
2020-12-08 15:30:00,82.92,82.93,82.8,82.8,36192.0,65.2758,65.2836,65.1813,65.1813,36192.0
2020-12-08 15:35:00,82.81,82.83,82.76,82.78,48716.0,65.1892,65.2049,65.1498,65.1656,48716.0
2020-12-08 15:40:00,82.77,82.79,82.72,82.74,60834.0,65.1577,65.1734,65.1183,65.1341,60834.0
2020-12-08 15:45:00,82.73,82.8,82.64,82.65,61885.0,65.1262,65.1813,65.0553,65.0632,61885.0
2020-12-08 15:50:00,82.65,82.82,82.62,82.75,239488.0,65.0632,65.197,65.0396,65.1419,239488.0
2020-12-08 15:55:00,82.75,83.0,82.6,82.64,718612.0,65.1419,65.3387,65.0239,65.0553,718612.0
2020-12-09 09:30:00,83.18,83.27,82.84,83.14,140607.0,65.4804,65.5513,65.2128,65.4489,140607.0
2020-12-09 09:35:00,83.17,83.23,82.93,83.04,57854.0,65.4726,65.5198,65.2836,65.3702,57854.0
2020-12-09 09:40:00,83.12,83.46,83.07,83.34,71780.0,65.4332,65.7009,65.3938,65.6064,71780.0
2020-12-09 09:45:00,83.37,83.4,83.05,83.11,142467.0,65.63,65.6536,65.3781,65.4253,142467.0
2020-12-09 09:50:00,83.09,83.31,83.05,83.26,47147.0,65.4096,65.5828,65.3781,65.5434,47147.0
2020-12-09 09:55:00,83.23,83.23,83.07,83.15,28668.0,65.5198,65.5198,65.3938,65.4568,28668.0
2020-12-09 10:00:00,83.15,83.15,83.01,83.15,49459.0,65.4568,65.4568,65.3466,65.4568,49459.0
2020-12-09 10:05:00,83.15,83.39,83.15,83.32,21400.0,65.4568,65.6458,65.4568,65.5906,21400.0
2020-12-09 10:10:00,83.32,83.37,83.18,83.27,50359.0,65.5906,65.63,65.4804,65.5513,50359.0
2020-12-09 10:15:00,83.27,83.35,83.22,83.28,19460.0,65.5513,65.6143,65.5119,65.5592,19460.0
2020-12-09 10:20:00,83.27,83.4,83.25,83.37,20480.0,65.5513,65.6536,65.5355,65.63,20480.0
2020-12-09 10:25:00,83.37,83.56,83.37,83.47,43470.0,65.63,65.7796,65.63,65.7087,43470.0
2020-12-09 10:30:00,83.45,83.53,83.43,83.49,23554.0,65.693,65.756,65.6772,65.7245,23554.0
2020-12-09 10:35:00,83.48,83.64,83.42,83.56,82967.0,65.7166,65.8426,65.6694,65.7796,82967.0
2020-12-09 10:40:00,83.58,83.68,83.52,83.59,21119.0,65.7953,65.874,65.7481,65.8032,21119.0
2020-12-09 10:45:00,83.61,83.71,83.58,83.7,55837.0,65.8189,65.8977,65.7953,65.8898,55837.0
2020-12-09 10:50:00,83.69,83.76,83.63,83.73,49320.0,65.8819,65.937,65.8347,65.9134,49320.0
2020-12-09 10:55:00,83.75,83.8,83.62,83.69,158177.0,65.9291,65.9685,65.8268,65.8819,158177.0
2020-12-09 11:00:00,83.68,83.72,83.41,83.41,28243.0,65.874,65.9055,65.6615,65.6615,28243.0
2020-12-09 11:05:00,83.41,83.54,83.28,83.54,42642.0,65.6615,65.7638,65.5592,65.7638,42642.0
2020-12-09 11:10:00,83.55,83.61,83.48,83.58,60094.0,65.7717,65.8189,65.7166,65.7953,60094.0
2020-12-09 11:15:00,83.58,83.65,83.48,83.6,29470.0,65.7953,65.8504,65.7166,65.8111,29470.0
2020-12-09 11:20:00,83.59,83.7,83.59,83.63,32572.0,65.8032,65.8898,65.8032,65.8347,32572.0
2020-12-09 11:25:00,83.63,83.76,83.61,83.76,15976.0,65.8347,65.937,65.8189,65.937,15976.0
2020-12-09 11:30:00,83.75,83.86,83.74,83.84,35222.0,65.9291,66.0157,65.9213,66.0,35222.0
2020-12-09 11:35:00,83.84,84.0,83.81,83.94,39910.0,66.0,66.126,65.9764,66.0787,39910.0
2020-12-09 11:40:00,83.93,84.05,83.91,84.05,39019.0,66.0708,66.1653,66.0551,66.1653,39019.0
2020-12-09 11:45:00,84.05,84.09,83.92,84.0,70384.0,66.1653,66.1968,66.063,66.126,70384.0
2020-12-09 11:50:00,84.01,84.06,83.94,84.0,60128.0,66.1338,66.1732,66.0787,66.126,60128.0
2020-12-09 11:55:00,83.99,84.1,83.92,84.07,50225.0,66.1181,66.2047,66.063,66.1811,50225.0
2020-12-09 12:00:00,84.05,84.07,84.01,84.03,16615.0,66.1653,66.1811,66.1338,66.1496,16615.0
2020-12-09 12:05:00,84.03,84.11,84.0,84.11,24479.0,66.1496,66.2125,66.126,66.2125,24479.0
2020-12-09 12:10:00,84.11,84.14,84.02,84.04,17064.0,66.2125,66.2362,66.1417,66.1574,17064.0
2020-12-09 12:15:00,84.06,84.07,83.92,84.01,109677.0,66.1732,66.1811,66.063,66.1338,109677.0
2020-12-09 12:20:00,84.01,84.08,83.97,84.03,22166.0,66.1338,66.1889,66.1023,66.1496,22166.0
2020-12-09 12:25:00,84.04,84.1,84.02,84.09,11049.0,66.1574,66.2047,66.1417,66.1968,11049.0
2020-12-09 12:30:00,84.1,84.13,84.01,84.13,13834.0,66.2047,66.2283,66.1338,66.2283,13834.0
2020-12-09 12:35:00,84.12,84.27,84.11,84.24,16980.0,66.2204,66.3385,66.2125,66.3149,16980.0
2020-12-09 12:40:00,84.22,84.28,84.19,84.24,17781.0,66.2991,66.3464,66.2755,66.3149,17781.0
2020-12-09 12:45:00,84.25,84.34,84.24,84.26,15957.0,66.3228,66.3936,66.3149,66.3306,15957.0
2020-12-09 12:50:00,84.24,84.24,84.13,84.13,15492.0,66.3149,66.3149,66.2283,66.2283,15492.0
2020-12-09 12:55:00,84.14,84.17,84.0,84.01,49857.0,66.2362,66.2598,66.126,66.1338,49857.0
2020-12-09 13:00:00,84.0,84.01,83.9,83.91,26723.0,66.126,66.1338,66.0472,66.0551,26723.0
2020-12-09 13:05:00,83.9,83.97,83.84,83.95,22860.0,66.0472,66.1023,66.0,66.0866,22860.0
2020-12-09 13:10:00,83.97,84.02,83.89,83.95,17554.0,66.1023,66.1417,66.0394,66.0866,17554.0
2020-12-09 13:15:00,83.95,83.98,83.84,83.97,15638.0,66.0866,66.1102,66.0,66.1023,15638.0
2020-12-09 13:20:00,83.98,84.0,83.86,83.94,13887.0,66.1102,66.126,66.0157,66.0787,13887.0
2020-12-09 13:25:00,83.92,84.09,83.92,84.08,12325.0,66.063,66.1968,66.063,66.1889,12325.0
2020-12-09 13:30:00,84.06,84.12,83.99,84.0,41805.0,66.1732,66.2204,66.1181,66.126,41805.0
2020-12-09 13:35:00,84.02,84.02,83.88,83.98,15577.0,66.1417,66.1417,66.0315,66.1102,15577.0
2020-12-09 13:40:00,83.96,84.07,83.93,84.06,26307.0,66.0945,66.1811,66.0708,66.1732,26307.0
2020-12-09 13:45:00,84.06,84.06,83.98,84.04,21607.0,66.1732,66.1732,66.1102,66.1574,21607.0
2020-12-09 13:50:00,84.06,84.07,83.95,83.97,14558.0,66.1732,66.1811,66.0866,66.1023,14558.0
2020-12-09 13:55:00,83.94,83.94,83.69,83.81,37711.0,66.0787,66.0787,65.8819,65.9764,37711.0
2020-12-09 14:00:00,83.81,84.03,83.78,83.98,40785.0,65.9764,66.1496,65.9528,66.1102,40785.0
2020-12-09 14:05:00,83.99,84.02,83.94,84.0,25184.0,66.1181,66.1417,66.0787,66.126,25184.0
2020-12-09 14:10:00,84.0,84.04,83.98,84.01,20519.0,66.126,66.1574,66.1102,66.1338,20519.0
2020-12-09 14:15:00,84.01,84.06,83.96,84.04,20445.0,66.1338,66.1732,66.0945,66.1574,20445.0
2020-12-09 14:20:00,84.03,84.1,84.02,84.09,132222.0,66.1496,66.2047,66.1417,66.1968,132222.0
2020-12-09 14:25:00,84.09,84.12,84.0,84.12,28158.0,66.1968,66.2204,66.126,66.2204,28158.0
2020-12-09 14:30:00,84.11,84.11,84.01,84.03,21768.0,66.2125,66.2125,66.1338,66.1496,21768.0
2020-12-09 14:35:00,84.04,84.11,84.01,84.06,15702.0,66.1574,66.2125,66.1338,66.1732,15702.0
2020-12-09 14:40:00,84.04,84.1,84.02,84.07,18954.0,66.1574,66.2047,66.1417,66.1811,18954.0
2020-12-09 14:45:00,84.06,84.17,84.0,84.12,45173.0,66.1732,66.2598,66.126,66.2204,45173.0
2020-12-09 14:50:00,84.1,84.2,84.08,84.2,25358.0,66.2047,66.2834,66.1889,66.2834,25358.0
2020-12-09 14:55:00,84.2,84.25,84.16,84.18,18836.0,66.2834,66.3228,66.2519,66.2677,18836.0
2020-12-09 15:00:00,84.15,84.21,84.11,84.13,29187.0,66.244,66.2913,66.2125,66.2283,29187.0
2020-12-09 15:05:00,84.13,84.24,84.13,84.23,36628.0,66.2283,66.3149,66.2283,66.307,36628.0
2020-12-09 15:10:00,84.23,84.33,84.22,84.29,33876.0,66.307,66.3857,66.2991,66.3542,33876.0
2020-12-09 15:15:00,84.28,84.28,84.2,84.25,37038.0,66.3464,66.3464,66.2834,66.3228,37038.0
2020-12-09 15:20:00,84.26,84.32,84.24,84.26,43980.0,66.3306,66.3779,66.3149,66.3306,43980.0
2020-12-09 15:25:00,84.26,84.3,84.22,84.28,38407.0,66.3306,66.3621,66.2991,66.3464,38407.0
2020-12-09 15:30:00,84.29,84.37,84.28,84.34,40946.0,66.3542,66.4172,66.3464,66.3936,40946.0
2020-12-09 15:35:00,84.34,84.35,84.2,84.28,120798.0,66.3936,66.4015,66.2834,66.3464,120798.0
2020-12-09 15:40:00,84.28,84.46,84.27,84.44,50123.0,66.3464,66.4881,66.3385,66.4723,50123.0
2020-12-09 15:45:00,84.43,84.53,84.38,84.39,109123.0,66.4645,66.5432,66.4251,66.433,109123.0
2020-12-09 15:50:00,84.36,84.55,84.33,84.54,109623.0,66.4093,66.5589,66.3857,66.551,109623.0
2020-12-09 15:55:00,84.53,84.98,84.5,84.56,641400.0,66.5432,66.8974,66.5196,66.5668,641400.0
2020-12-10 09:30:00,84.04,84.69,84.04,84.18,186165.0,66.1574,66.6691,66.1574,66.2677,186165.0
2020-12-10 09:35:00,84.28,84.4,83.95,84.38,69667.0,66.3464,66.4408,66.0866,66.4251,69667.0
2020-12-10 09:40:00,84.4,84.4,84.03,84.29,85913.0,66.4408,66.4408,66.1496,66.3542,85913.0
2020-12-10 09:45:00,84.31,84.39,84.17,84.26,58188.0,66.37,66.433,66.2598,66.3306,58188.0
2020-12-10 09:50:00,84.27,84.56,84.27,84.5,45359.0,66.3385,66.5668,66.3385,66.5196,45359.0
2020-12-10 09:55:00,84.47,84.61,84.46,84.55,36276.0,66.4959,66.6062,66.4881,66.5589,36276.0
2020-12-10 10:00:00,84.55,84.67,84.33,84.42,47869.0,66.5589,66.6534,66.3857,66.4566,47869.0
2020-12-10 10:05:00,84.42,84.49,84.29,84.29,31708.0,66.4566,66.5117,66.3542,66.3542,31708.0
2020-12-10 10:10:00,84.31,84.44,84.26,84.4,40102.0,66.37,66.4723,66.3306,66.4408,40102.0
2020-12-10 10:15:00,84.42,84.53,84.37,84.45,30287.0,66.4566,66.5432,66.4172,66.4802,30287.0
2020-12-10 10:20:00,84.46,84.5,84.31,84.31,27213.0,66.4881,66.5196,66.37,66.37,27213.0
2020-12-10 10:25:00,84.31,84.44,84.31,84.39,38715.0,66.37,66.4723,66.37,66.433,38715.0
2020-12-10 10:30:00,84.39,84.52,84.34,84.44,38533.0,66.433,66.5353,66.3936,66.4723,38533.0
2020-12-10 10:35:00,84.45,84.58,84.44,84.53,62285.0,66.4802,66.5825,66.4723,66.5432,62285.0
2020-12-10 10:40:00,84.53,84.57,84.46,84.48,29007.0,66.5432,66.5747,66.4881,66.5038,29007.0
2020-12-10 10:45:00,84.48,84.55,84.47,84.52,20606.0,66.5038,66.5589,66.4959,66.5353,20606.0
2020-12-10 10:50:00,84.54,84.61,84.53,84.56,43315.0,66.551,66.6062,66.5432,66.5668,43315.0
2020-12-10 10:55:00,84.57,84.58,84.42,84.43,28369.0,66.5747,66.5825,66.4566,66.4645,28369.0
2020-12-10 11:00:00,84.42,84.48,84.42,84.45,29631.0,66.4566,66.5038,66.4566,66.4802,29631.0
2020-12-10 11:05:00,84.45,84.52,84.32,84.32,27802.0,66.4802,66.5353,66.3779,66.3779,27802.0
2020-12-10 11:10:00,84.3,84.38,84.28,84.35,25421.0,66.3621,66.4251,66.3464,66.4015,25421.0
2020-12-10 11:15:00,84.35,84.37,84.27,84.31,34921.0,66.4015,66.4172,66.3385,66.37,34921.0
2020-12-10 11:20:00,84.31,84.4,84.28,84.39,34576.0,66.37,66.4408,66.3464,66.433,34576.0
2020-12-10 11:25:00,84.39,84.4,84.34,84.39,31178.0,66.433,66.4408,66.3936,66.433,31178.0
2020-12-10 11:30:00,84.39,84.41,84.35,84.41,23951.0,66.433,66.4487,66.4015,66.4487,23951.0
2020-12-10 11:35:00,84.41,84.48,84.37,84.42,40006.0,66.4487,66.5038,66.4172,66.4566,40006.0
2020-12-10 11:40:00,84.42,84.51,84.39,84.49,34526.0,66.4566,66.5274,66.433,66.5117,34526.0
2020-12-10 11:45:00,84.49,84.5,84.43,84.44,33251.0,66.5117,66.5196,66.4645,66.4723,33251.0
2020-12-10 11:50:00,84.44,84.61,84.43,84.54,29224.0,66.4723,66.6062,66.4645,66.551,29224.0
2020-12-10 11:55:00,84.54,84.64,84.52,84.64,23795.0,66.551,66.6298,66.5353,66.6298,23795.0
2020-12-10 12:00:00,84.63,84.68,84.54,84.55,32061.0,66.6219,66.6613,66.551,66.5589,32061.0
2020-12-10 12:05:00,84.54,84.56,84.49,84.56,30337.0,66.551,66.5668,66.5117,66.5668,30337.0
2020-12-10 12:10:00,84.56,84.64,84.55,84.63,32728.0,66.5668,66.6298,66.5589,66.6219,32728.0
2020-12-10 12:15:00,84.62,84.74,84.61,84.74,140000.0,66.614,66.7085,66.6062,66.7085,140000.0
2020-12-10 12:20:00,84.73,84.75,84.63,84.71,31811.0,66.7006,66.7164,66.6219,66.6849,31811.0
2020-12-10 12:25:00,84.71,84.79,84.7,84.73,25973.0,66.6849,66.7479,66.677,66.7006,25973.0
2020-12-10 12:30:00,84.73,84.86,84.73,84.86,29826.0,66.7006,66.803,66.7006,66.803,29826.0
2020-12-10 12:35:00,84.86,84.87,84.78,84.84,25718.0,66.803,66.8108,66.74,66.7872,25718.0
2020-12-10 12:40:00,84.84,84.86,84.77,84.84,37885.0,66.7872,66.803,66.7321,66.7872,37885.0
2020-12-10 12:45:00,84.84,84.93,84.83,84.92,28101.0,66.7872,66.8581,66.7793,66.8502,28101.0
2020-12-10 12:50:00,84.91,84.98,84.91,84.92,51799.0,66.8423,66.8974,66.8423,66.8502,51799.0
2020-12-10 12:55:00,84.92,84.97,84.88,84.92,110918.0,66.8502,66.8895,66.8187,66.8502,110918.0
2020-12-10 13:00:00,84.92,85.08,84.88,85.06,155534.0,66.8502,66.9761,66.8187,66.9604,155534.0
2020-12-10 13:05:00,85.07,85.33,85.07,85.19,42026.0,66.9683,67.1729,66.9683,67.0627,42026.0
2020-12-10 13:10:00,85.18,85.41,85.17,85.31,44407.0,67.0549,67.2359,67.047,67.1572,44407.0
2020-12-10 13:15:00,85.31,85.34,85.09,85.13,34857.0,67.1572,67.1808,66.984,67.0155,34857.0
2020-12-10 13:20:00,85.12,85.27,85.11,85.21,25964.0,67.0076,67.1257,66.9998,67.0785,25964.0
2020-12-10 13:25:00,85.22,85.38,85.22,85.24,26613.0,67.0864,67.2123,67.0864,67.1021,26613.0
2020-12-10 13:30:00,85.26,85.28,85.18,85.22,23353.0,67.1178,67.1336,67.0549,67.0864,23353.0
2020-12-10 13:35:00,85.22,85.22,85.03,85.06,23698.0,67.0864,67.0864,66.9368,66.9604,23698.0
2020-12-10 13:40:00,85.05,85.1,84.98,84.98,19852.0,66.9525,66.9919,66.8974,66.8974,19852.0
2020-12-10 13:45:00,84.97,85.06,84.93,85.0,22508.0,66.8895,66.9604,66.8581,66.9132,22508.0
2020-12-10 13:50:00,85.02,85.07,84.99,85.04,23985.0,66.9289,66.9683,66.9053,66.9447,23985.0
2020-12-10 13:55:00,85.03,85.04,84.88,84.89,37244.0,66.9368,66.9447,66.8187,66.8266,37244.0
2020-12-10 14:00:00,84.89,84.93,84.76,84.81,24538.0,66.8266,66.8581,66.7242,66.7636,24538.0
2020-12-10 14:05:00,84.82,84.85,84.77,84.81,17066.0,66.7715,66.7951,66.7321,66.7636,17066.0
2020-12-10 14:10:00,84.78,84.79,84.71,84.73,36616.0,66.74,66.7479,66.6849,66.7006,36616.0
2020-12-10 14:15:00,84.74,84.76,84.63,84.67,33181.0,66.7085,66.7242,66.6219,66.6534,33181.0
2020-12-10 14:20:00,84.67,84.68,84.58,84.64,38989.0,66.6534,66.6613,66.5825,66.6298,38989.0
2020-12-10 14:25:00,84.63,84.79,84.62,84.75,28900.0,66.6219,66.7479,66.614,66.7164,28900.0
2020-12-10 14:30:00,84.74,84.82,84.74,84.78,26449.0,66.7085,66.7715,66.7085,66.74,26449.0
2020-12-10 14:35:00,84.78,84.84,84.76,84.84,24174.0,66.74,66.7872,66.7242,66.7872,24174.0
2020-12-10 14:40:00,84.84,84.87,84.75,84.8,29563.0,66.7872,66.8108,66.7164,66.7557,29563.0
2020-12-10 14:45:00,84.8,84.96,84.8,84.93,34986.0,66.7557,66.8817,66.7557,66.8581,34986.0
2020-12-10 14:50:00,84.95,84.99,84.89,84.98,28484.0,66.8738,66.9053,66.8266,66.8974,28484.0
2020-12-10 14:55:00,84.98,85.03,84.93,85.01,32568.0,66.8974,66.9368,66.8581,66.921,32568.0
2020-12-10 15:00:00,85.01,85.08,84.98,85.02,27908.0,66.921,66.9761,66.8974,66.9289,27908.0
2020-12-10 15:05:00,85.02,85.03,84.94,84.94,38186.0,66.9289,66.9368,66.8659,66.8659,38186.0
2020-12-10 15:10:00,84.95,85.03,84.94,84.96,41639.0,66.8738,66.9368,66.8659,66.8817,41639.0
2020-12-10 15:15:00,84.96,85.03,84.96,84.97,21822.0,66.8817,66.9368,66.8817,66.8895,21822.0
2020-12-10 15:20:00,84.96,85.04,84.95,85.01,34691.0,66.8817,66.9447,66.8738,66.921,34691.0
2020-12-10 15:25:00,84.99,85.01,84.93,85.01,54621.0,66.9053,66.921,66.8581,66.921,54621.0
2020-12-10 15:30:00,85.01,85.04,84.93,84.97,43217.0,66.921,66.9447,66.8581,66.8895,43217.0
2020-12-10 15:35:00,84.97,84.97,84.9,84.95,64253.0,66.8895,66.8895,66.8344,66.8738,64253.0
2020-12-10 15:40:00,84.96,85.03,84.95,85.02,46917.0,66.8817,66.9368,66.8738,66.9289,46917.0
2020-12-10 15:45:00,85.02,85.16,84.99,85.06,65811.0,66.9289,67.0391,66.9053,66.9604,65811.0
2020-12-10 15:50:00,85.04,85.16,84.99,85.12,92138.0,66.9447,67.0391,66.9053,67.0076,92138.0
2020-12-10 15:55:00,85.12,85.14,84.98,84.98,238491.0,67.0076,67.0234,66.8974,66.8974,238491.0
2020-12-11 09:30:00,84.0,84.7,83.11,84.32,110114.0,66.126,66.677,65.4253,66.3779,110114.0
2020-12-11 09:35:00,84.31,84.66,84.2,84.57,45585.0,66.37,66.6455,66.2834,66.5747,45585.0
2020-12-11 09:40:00,84.59,84.65,84.49,84.62,46212.0,66.5904,66.6376,66.5117,66.614,46212.0
2020-12-11 09:45:00,84.62,84.62,84.46,84.5,39033.0,66.614,66.614,66.4881,66.5196,39033.0
2020-12-11 09:50:00,84.51,84.86,84.48,84.84,31826.0,66.5274,66.803,66.5038,66.7872,31826.0
2020-12-11 09:55:00,84.82,84.92,84.78,84.89,23202.0,66.7715,66.8502,66.74,66.8266,23202.0
2020-12-11 10:00:00,84.86,84.97,84.82,84.88,35419.0,66.803,66.8895,66.7715,66.8187,35419.0
2020-12-11 10:05:00,84.87,84.94,84.8,84.87,37954.0,66.8108,66.8659,66.7557,66.8108,37954.0
2020-12-11 10:10:00,84.89,84.92,84.69,84.73,30098.0,66.8266,66.8502,66.6691,66.7006,30098.0
2020-12-11 10:15:00,84.73,84.8,84.71,84.76,28455.0,66.7006,66.7557,66.6849,66.7242,28455.0
2020-12-11 10:20:00,84.76,84.77,84.65,84.67,22411.0,66.7242,66.7321,66.6376,66.6534,22411.0
2020-12-11 10:25:00,84.67,84.72,84.61,84.61,31548.0,66.6534,66.6927,66.6062,66.6062,31548.0
2020-12-11 10:30:00,84.62,84.72,84.61,84.67,25452.0,66.614,66.6927,66.6062,66.6534,25452.0
2020-12-11 10:35:00,84.67,84.68,84.59,84.68,21432.0,66.6534,66.6613,66.5904,66.6613,21432.0
2020-12-11 10:40:00,84.67,84.8,84.67,84.73,31367.0,66.6534,66.7557,66.6534,66.7006,31367.0
2020-12-11 10:45:00,84.73,84.75,84.67,84.7,52450.0,66.7006,66.7164,66.6534,66.677,52450.0
2020-12-11 10:50:00,84.7,84.9,84.7,84.83,57382.0,66.677,66.8344,66.677,66.7793,57382.0
2020-12-11 10:55:00,84.83,84.83,84.76,84.77,33003.0,66.7793,66.7793,66.7242,66.7321,33003.0
2020-12-11 11:00:00,84.77,84.85,84.74,84.76,37660.0,66.7321,66.7951,66.7085,66.7242,37660.0
2020-12-11 11:05:00,84.76,84.77,84.68,84.69,24473.0,66.7242,66.7321,66.6613,66.6691,24473.0
2020-12-11 11:10:00,84.69,84.73,84.68,84.69,13924.0,66.6691,66.7006,66.6613,66.6691,13924.0
2020-12-11 11:15:00,84.69,84.69,84.64,84.67,14532.0,66.6691,66.6691,66.6298,66.6534,14532.0
2020-12-11 11:20:00,84.67,84.69,84.51,84.56,28183.0,66.6534,66.6691,66.5274,66.5668,28183.0
2020-12-11 11:25:00,84.56,84.57,84.51,84.54,24337.0,66.5668,66.5747,66.5274,66.551,24337.0
2020-12-11 11:30:00,84.54,84.55,84.49,84.5,22137.0,66.551,66.5589,66.5117,66.5196,22137.0
2020-12-11 11:35:00,84.49,84.64,84.45,84.64,33198.0,66.5117,66.6298,66.4802,66.6298,33198.0
2020-12-11 11:40:00,84.64,84.85,84.63,84.8,36462.0,66.6298,66.7951,66.6219,66.7557,36462.0
2020-12-11 11:45:00,84.8,84.89,84.78,84.82,17633.0,66.7557,66.8266,66.74,66.7715,17633.0
2020-12-11 11:50:00,84.82,84.88,84.8,84.84,44166.0,66.7715,66.8187,66.7557,66.7872,44166.0
2020-12-11 11:55:00,84.84,84.84,84.8,84.84,17663.0,66.7872,66.7872,66.7557,66.7872,17663.0
2020-12-11 12:00:00,84.83,84.84,84.79,84.81,36188.0,66.7793,66.7872,66.7479,66.7636,36188.0
2020-12-11 12:05:00,84.81,84.83,84.8,84.81,20944.0,66.7636,66.7793,66.7557,66.7636,20944.0
2020-12-11 12:10:00,84.81,84.83,84.7,84.75,22081.0,66.7636,66.7793,66.677,66.7164,22081.0
2020-12-11 12:15:00,84.75,84.79,84.63,84.63,32404.0,66.7164,66.7479,66.6219,66.6219,32404.0
2020-12-11 12:20:00,84.63,84.83,84.62,84.82,31695.0,66.6219,66.7793,66.614,66.7715,31695.0
2020-12-11 12:25:00,84.82,85.0,84.81,84.95,38579.0,66.7715,66.9132,66.7636,66.8738,38579.0
2020-12-11 12:30:00,84.95,85.09,84.94,85.03,72091.0,66.8738,66.984,66.8659,66.9368,72091.0
2020-12-11 12:35:00,85.03,85.04,85.0,85.03,20499.0,66.9368,66.9447,66.9132,66.9368,20499.0
2020-12-11 12:40:00,85.02,85.04,84.97,84.98,40637.0,66.9289,66.9447,66.8895,66.8974,40637.0
2020-12-11 12:45:00,84.98,85.04,84.97,85.02,24161.0,66.8974,66.9447,66.8895,66.9289,24161.0
2020-12-11 12:50:00,85.03,85.1,84.99,85.0,40208.0,66.9368,66.9919,66.9053,66.9132,40208.0
2020-12-11 12:55:00,85.0,85.01,84.95,84.98,21411.0,66.9132,66.921,66.8738,66.8974,21411.0
2020-12-11 13:00:00,84.98,85.07,84.97,84.98,98976.0,66.8974,66.9683,66.8895,66.8974,98976.0
2020-12-11 13:05:00,84.98,85.06,84.97,85.04,28895.0,66.8974,66.9604,66.8895,66.9447,28895.0
2020-12-11 13:10:00,85.03,85.06,85.0,85.03,49530.0,66.9368,66.9604,66.9132,66.9368,49530.0
2020-12-11 13:15:00,85.02,85.06,85.0,85.03,16274.0,66.9289,66.9604,66.9132,66.9368,16274.0
2020-12-11 13:20:00,85.03,85.04,84.99,85.01,53829.0,66.9368,66.9447,66.9053,66.921,53829.0
2020-12-11 13:25:00,85.01,85.01,84.92,84.93,66690.0,66.921,66.921,66.8502,66.8581,66690.0
2020-12-11 13:30:00,84.94,85.06,84.93,85.06,16053.0,66.8659,66.9604,66.8581,66.9604,16053.0
2020-12-11 13:35:00,85.07,85.12,84.98,85.02,147332.0,66.9683,67.0076,66.8974,66.9289,147332.0
2020-12-11 13:40:00,85.02,85.04,85.0,85.02,7495.0,66.9289,66.9447,66.9132,66.9289,7495.0
2020-12-11 13:45:00,85.0,85.05,84.98,85.05,11819.0,66.9132,66.9525,66.8974,66.9525,11819.0
2020-12-11 13:50:00,85.04,85.1,85.01,85.1,47850.0,66.9447,66.9919,66.921,66.9919,47850.0
2020-12-11 13:55:00,85.08,85.14,84.98,85.04,117807.0,66.9761,67.0234,66.8974,66.9447,117807.0
2020-12-11 14:00:00,85.04,85.1,84.95,84.96,36921.0,66.9447,66.9919,66.8738,66.8817,36921.0
2020-12-11 14:05:00,84.95,85.06,84.94,84.99,17306.0,66.8738,66.9604,66.8659,66.9053,17306.0
2020-12-11 14:10:00,84.99,85.05,84.98,85.05,18129.0,66.9053,66.9525,66.8974,66.9525,18129.0
2020-12-11 14:15:00,85.05,85.06,84.99,85.06,21957.0,66.9525,66.9604,66.9053,66.9604,21957.0
2020-12-11 14:20:00,85.06,85.11,85.03,85.08,120686.0,66.9604,66.9998,66.9368,66.9761,120686.0
2020-12-11 14:25:00,85.08,85.11,85.01,85.1,27941.0,66.9761,66.9998,66.921,66.9919,27941.0
2020-12-11 14:30:00,85.1,85.2,85.09,85.17,75176.0,66.9919,67.0706,66.984,67.047,75176.0
2020-12-11 14:35:00,85.17,85.17,85.1,85.13,59913.0,67.047,67.047,66.9919,67.0155,59913.0
2020-12-11 14:40:00,85.14,85.16,85.11,85.11,39973.0,67.0234,67.0391,66.9998,66.9998,39973.0
2020-12-11 14:45:00,85.12,85.15,85.05,85.06,26161.0,67.0076,67.0312,66.9525,66.9604,26161.0
2020-12-11 14:50:00,85.06,85.07,84.99,85.01,21031.0,66.9604,66.9683,66.9053,66.921,21031.0
2020-12-11 14:55:00,85.01,85.05,84.97,84.97,25253.0,66.921,66.9525,66.8895,66.8895,25253.0
2020-12-11 15:00:00,84.98,85.05,84.98,85.02,21609.0,66.8974,66.9525,66.8974,66.9289,21609.0
2020-12-11 15:05:00,85.02,85.05,85.0,85.04,17620.0,66.9289,66.9525,66.9132,66.9447,17620.0
2020-12-11 15:10:00,85.04,85.07,85.02,85.06,14206.0,66.9447,66.9683,66.9289,66.9604,14206.0
2020-12-11 15:15:00,85.05,85.1,85.01,85.03,44846.0,66.9525,66.9919,66.921,66.9368,44846.0
2020-12-11 15:20:00,85.02,85.04,84.97,84.99,26980.0,66.9289,66.9447,66.8895,66.9053,26980.0
2020-12-11 15:25:00,84.99,85.01,84.94,84.97,28187.0,66.9053,66.921,66.8659,66.8895,28187.0
2020-12-11 15:30:00,84.97,85.04,84.96,84.97,38138.0,66.8895,66.9447,66.8817,66.8895,38138.0
2020-12-11 15:35:00,84.97,85.04,84.96,85.02,70520.0,66.8895,66.9447,66.8817,66.9289,70520.0
2020-12-11 15:40:00,85.02,85.05,84.92,84.93,63801.0,66.9289,66.9525,66.8502,66.8581,63801.0
2020-12-11 15:45:00,84.93,84.96,84.88,84.9,55232.0,66.8581,66.8817,66.8187,66.8344,55232.0
2020-12-11 15:50:00,84.9,84.94,84.8,84.84,48377.0,66.8344,66.8659,66.7557,66.7872,48377.0
2020-12-11 15:55:00,84.84,85.01,84.83,85.0,215194.0,66.7872,66.921,66.7793,66.9132,215194.0
2020-12-14 09:30:00,85.72,85.78,84.89,85.09,191385.0,67.48,67.5272,66.8266,66.984,191385.0
2020-12-14 09:35:00,85.12,85.25,85.0,85.21,36003.0,67.0076,67.11,66.9132,67.0785,36003.0
2020-12-14 09:40:00,85.21,85.4,85.09,85.35,126866.0,67.0785,67.2281,66.984,67.1887,126866.0
2020-12-14 09:45:00,85.35,85.46,85.18,85.26,215677.0,67.1887,67.2753,67.0549,67.1178,215677.0
2020-12-14 09:50:00,85.27,85.4,85.1,85.25,704501.0,67.1257,67.2281,66.9919,67.11,704501.0
2020-12-14 09:55:00,85.27,85.38,85.26,85.34,253207.0,67.1257,67.2123,67.1178,67.1808,253207.0
2020-12-14 10:00:00,85.33,85.47,85.26,85.37,302316.0,67.1729,67.2832,67.1178,67.2044,302316.0
2020-12-14 10:05:00,85.37,85.37,84.94,84.99,137889.0,67.2044,67.2044,66.8659,66.9053,137889.0
2020-12-14 10:10:00,85.02,85.22,84.92,85.16,78314.0,66.9289,67.0864,66.8502,67.0391,78314.0
2020-12-14 10:15:00,85.16,85.24,85.12,85.22,93510.0,67.0391,67.1021,67.0076,67.0864,93510.0
2020-12-14 10:20:00,85.24,85.29,85.03,85.25,111933.0,67.1021,67.1415,66.9368,67.11,111933.0
2020-12-14 10:25:00,85.24,85.47,85.24,85.4,36446.0,67.1021,67.2832,67.1021,67.2281,36446.0
2020-12-14 10:30:00,85.42,85.51,85.25,85.49,31681.0,67.2438,67.3146,67.11,67.2989,31681.0
2020-12-14 10:35:00,85.51,85.6,85.45,85.49,131955.0,67.3146,67.3855,67.2674,67.2989,131955.0
2020-12-14 10:40:00,85.48,85.51,85.41,85.5,60818.0,67.291,67.3146,67.2359,67.3068,60818.0
2020-12-14 10:45:00,85.51,85.55,85.37,85.46,59612.0,67.3146,67.3461,67.2044,67.2753,59612.0
2020-12-14 10:50:00,85.47,85.5,85.41,85.46,35793.0,67.2832,67.3068,67.2359,67.2753,35793.0
2020-12-14 10:55:00,85.47,85.52,85.37,85.37,28436.0,67.2832,67.3225,67.2044,67.2044,28436.0
2020-12-14 11:00:00,85.38,85.53,85.38,85.53,72870.0,67.2123,67.3304,67.2123,67.3304,72870.0
2020-12-14 11:05:00,85.51,85.65,85.42,85.52,28261.0,67.3146,67.4249,67.2438,67.3225,28261.0
2020-12-14 11:10:00,85.53,85.53,85.26,85.38,193862.0,67.3304,67.3304,67.1178,67.2123,193862.0
2020-12-14 11:15:00,85.39,85.41,85.31,85.39,213908.0,67.2202,67.2359,67.1572,67.2202,213908.0
2020-12-14 11:20:00,85.36,85.45,85.22,85.34,179128.0,67.1966,67.2674,67.0864,67.1808,179128.0
2020-12-14 11:25:00,85.36,85.44,85.17,85.21,130473.0,67.1966,67.2595,67.047,67.0785,130473.0
2020-12-14 11:30:00,85.2,85.33,85.16,85.25,55944.0,67.0706,67.1729,67.0391,67.11,55944.0
2020-12-14 11:35:00,85.29,85.44,85.23,85.41,33942.0,67.1415,67.2595,67.0942,67.2359,33942.0
2020-12-14 11:40:00,85.43,85.43,85.24,85.26,127436.0,67.2517,67.2517,67.1021,67.1178,127436.0
2020-12-14 11:45:00,85.26,85.34,85.21,85.26,146252.0,67.1178,67.1808,67.0785,67.1178,146252.0
2020-12-14 11:50:00,85.26,85.31,85.2,85.27,53905.0,67.1178,67.1572,67.0706,67.1257,53905.0
2020-12-14 11:55:00,85.25,85.26,85.17,85.2,22103.0,67.11,67.1178,67.047,67.0706,22103.0
2020-12-14 12:00:00,85.2,85.3,85.2,85.25,34643.0,67.0706,67.1493,67.0706,67.11,34643.0
2020-12-14 12:05:00,85.25,85.29,85.17,85.19,28257.0,67.11,67.1415,67.047,67.0627,28257.0
2020-12-14 12:10:00,85.21,85.29,85.21,85.26,25056.0,67.0785,67.1415,67.0785,67.1178,25056.0
2020-12-14 12:15:00,85.26,85.28,85.19,85.24,32898.0,67.1178,67.1336,67.0627,67.1021,32898.0
2020-12-14 12:20:00,85.23,85.26,85.21,85.26,21956.0,67.0942,67.1178,67.0785,67.1178,21956.0
2020-12-14 12:25:00,85.25,85.31,85.2,85.31,17815.0,67.11,67.1572,67.0706,67.1572,17815.0
2020-12-14 12:30:00,85.3,85.31,85.25,85.27,12655.0,67.1493,67.1572,67.11,67.1257,12655.0
2020-12-14 12:35:00,85.28,85.28,85.21,85.22,36882.0,67.1336,67.1336,67.0785,67.0864,36882.0
2020-12-14 12:40:00,85.23,85.25,85.19,85.22,46254.0,67.0942,67.11,67.0627,67.0864,46254.0
2020-12-14 12:45:00,85.22,85.25,85.18,85.22,90502.0,67.0864,67.11,67.0549,67.0864,90502.0
2020-12-14 12:50:00,85.23,85.26,85.22,85.24,22723.0,67.0942,67.1178,67.0864,67.1021,22723.0
2020-12-14 12:55:00,85.24,85.3,85.23,85.3,21993.0,67.1021,67.1493,67.0942,67.1493,21993.0
2020-12-14 13:00:00,85.31,85.41,85.26,85.38,18532.0,67.1572,67.2359,67.1178,67.2123,18532.0
2020-12-14 13:05:00,85.37,85.38,85.25,85.3,37956.0,67.2044,67.2123,67.11,67.1493,37956.0
2020-12-14 13:10:00,85.31,85.37,85.28,85.34,65797.0,67.1572,67.2044,67.1336,67.1808,65797.0
2020-12-14 13:15:00,85.33,85.33,85.23,85.31,185119.0,67.1729,67.1729,67.0942,67.1572,185119.0
2020-12-14 13:20:00,85.31,85.4,85.31,85.34,23076.0,67.1572,67.2281,67.1572,67.1808,23076.0
2020-12-14 13:25:00,85.34,85.39,85.3,85.31,19945.0,67.1808,67.2202,67.1493,67.1572,19945.0
2020-12-14 13:30:00,85.32,85.43,85.32,85.41,19680.0,67.1651,67.2517,67.1651,67.2359,19680.0
2020-12-14 13:35:00,85.42,85.57,85.42,85.53,17972.0,67.2438,67.3619,67.2438,67.3304,17972.0
2020-12-14 13:40:00,85.53,85.56,85.45,85.45,20408.0,67.3304,67.354,67.2674,67.2674,20408.0
2020-12-14 13:45:00,85.46,85.46,85.25,85.25,25796.0,67.2753,67.2753,67.11,67.11,25796.0
2020-12-14 13:50:00,85.26,85.32,85.21,85.25,14275.0,67.1178,67.1651,67.0785,67.11,14275.0
2020-12-14 13:55:00,85.26,85.37,85.24,85.33,40704.0,67.1178,67.2044,67.1021,67.1729,40704.0
2020-12-14 14:00:00,85.33,85.35,85.22,85.25,80963.0,67.1729,67.1887,67.0864,67.11,80963.0
2020-12-14 14:05:00,85.25,85.3,85.22,85.24,21635.0,67.11,67.1493,67.0864,67.1021,21635.0
2020-12-14 14:10:00,85.23,85.26,85.11,85.11,21165.0,67.0942,67.1178,66.9998,66.9998,21165.0
2020-12-14 14:15:00,85.1,85.2,85.07,85.2,37398.0,66.9919,67.0706,66.9683,67.0706,37398.0
2020-12-14 14:20:00,85.2,85.2,85.0,85.01,18890.0,67.0706,67.0706,66.9132,66.921,18890.0
2020-12-14 14:25:00,85.02,85.08,84.92,84.94,28825.0,66.9289,66.9761,66.8502,66.8659,28825.0
2020-12-14 14:30:00,84.93,85.04,84.82,85.01,52382.0,66.8581,66.9447,66.7715,66.921,52382.0
2020-12-14 14:35:00,85.02,85.02,84.95,85.0,22449.0,66.9289,66.9289,66.8738,66.9132,22449.0
2020-12-14 14:40:00,85.0,85.13,84.96,85.13,26756.0,66.9132,67.0155,66.8817,67.0155,26756.0
2020-12-14 14:45:00,85.13,85.16,85.06,85.13,30892.0,67.0155,67.0391,66.9604,67.0155,30892.0
2020-12-14 14:50:00,85.13,85.19,85.12,85.15,61271.0,67.0155,67.0627,67.0076,67.0312,61271.0
2020-12-14 14:55:00,85.15,85.15,85.07,85.1,37026.0,67.0312,67.0312,66.9683,66.9919,37026.0
2020-12-14 15:00:00,85.09,85.1,84.97,84.98,24509.0,66.984,66.9919,66.8895,66.8974,24509.0
2020-12-14 15:05:00,84.97,84.97,84.91,84.97,19830.0,66.8895,66.8895,66.8423,66.8895,19830.0
2020-12-14 15:10:00,84.98,85.0,84.91,84.94,19964.0,66.8974,66.9132,66.8423,66.8659,19964.0
2020-12-14 15:15:00,84.93,84.94,84.81,84.83,22019.0,66.8581,66.8659,66.7636,66.7793,22019.0
2020-12-14 15:20:00,84.83,84.87,84.81,84.82,26724.0,66.7793,66.8108,66.7636,66.7715,26724.0
2020-12-14 15:25:00,84.82,84.88,84.75,84.76,26464.0,66.7715,66.8187,66.7164,66.7242,26464.0
2020-12-14 15:30:00,84.77,84.78,84.47,84.5,90383.0,66.7321,66.74,66.4959,66.5196,90383.0
2020-12-14 15:35:00,84.49,84.63,84.47,84.49,57548.0,66.5117,66.6219,66.4959,66.5117,57548.0
2020-12-14 15:40:00,84.49,84.49,84.38,84.39,62082.0,66.5117,66.5117,66.4251,66.433,62082.0
2020-12-14 15:45:00,84.38,84.62,84.36,84.6,59572.0,66.4251,66.614,66.4093,66.5983,59572.0
2020-12-14 15:50:00,84.6,84.68,84.47,84.62,69379.0,66.5983,66.6613,66.4959,66.614,69379.0
2020-12-14 15:55:00,84.62,84.62,84.36,84.4,201141.0,66.614,66.614,66.4093,66.4408,201141.0
2020-12-15 09:30:00,84.82,84.85,84.64,84.65,78214.0,66.7715,66.7951,66.6298,66.6376,78214.0
2020-12-15 09:35:00,84.65,84.9,84.62,84.88,56189.0,66.6376,66.8344,66.614,66.8187,56189.0
2020-12-15 09:40:00,84.86,84.93,84.69,84.7,38979.0,66.803,66.8581,66.6691,66.677,38979.0
2020-12-15 09:45:00,84.69,84.88,84.57,84.88,47796.0,66.6691,66.8187,66.5747,66.8187,47796.0
2020-12-15 09:50:00,84.89,85.03,84.87,85.02,37370.0,66.8266,66.9368,66.8108,66.9289,37370.0
2020-12-15 09:55:00,85.02,85.02,84.68,84.76,46566.0,66.9289,66.9289,66.6613,66.7242,46566.0
2020-12-15 10:00:00,84.76,84.85,84.55,84.85,71979.0,66.7242,66.7951,66.5589,66.7951,71979.0
2020-12-15 10:05:00,84.87,85.1,84.87,85.04,44880.0,66.8108,66.9919,66.8108,66.9447,44880.0
2020-12-15 10:10:00,85.04,85.2,85.04,85.08,27044.0,66.9447,67.0706,66.9447,66.9761,27044.0
2020-12-15 10:15:00,85.07,85.09,84.86,84.89,28601.0,66.9683,66.984,66.803,66.8266,28601.0
2020-12-15 10:20:00,84.88,84.9,84.76,84.76,32984.0,66.8187,66.8344,66.7242,66.7242,32984.0
2020-12-15 10:25:00,84.75,84.8,84.68,84.77,30938.0,66.7164,66.7557,66.6613,66.7321,30938.0
2020-12-15 10:30:00,84.77,84.79,84.7,84.73,82831.0,66.7321,66.7479,66.677,66.7006,82831.0
2020-12-15 10:35:00,84.73,84.76,84.6,84.75,48140.0,66.7006,66.7242,66.5983,66.7164,48140.0
2020-12-15 10:40:00,84.76,84.89,84.74,84.82,17730.0,66.7242,66.8266,66.7085,66.7715,17730.0
2020-12-15 10:45:00,84.83,84.84,84.72,84.79,52772.0,66.7793,66.7872,66.6927,66.7479,52772.0
2020-12-15 10:50:00,84.81,84.81,84.57,84.58,39523.0,66.7636,66.7636,66.5747,66.5825,39523.0
2020-12-15 10:55:00,84.57,84.6,84.54,84.58,29030.0,66.5747,66.5983,66.551,66.5825,29030.0
2020-12-15 11:00:00,84.58,84.59,84.43,84.48,54420.0,66.5825,66.5904,66.4645,66.5038,54420.0
2020-12-15 11:05:00,84.48,84.48,84.22,84.26,37084.0,66.5038,66.5038,66.2991,66.3306,37084.0
2020-12-15 11:10:00,84.26,84.39,84.2,84.32,49603.0,66.3306,66.433,66.2834,66.3779,49603.0
2020-12-15 11:15:00,84.3,84.48,84.3,84.46,39625.0,66.3621,66.5038,66.3621,66.4881,39625.0
2020-12-15 11:20:00,84.46,84.54,84.46,84.49,26356.0,66.4881,66.551,66.4881,66.5117,26356.0
2020-12-15 11:25:00,84.5,84.52,84.32,84.43,54563.0,66.5196,66.5353,66.3779,66.4645,54563.0
2020-12-15 11:30:00,84.42,84.44,84.21,84.21,20005.0,66.4566,66.4723,66.2913,66.2913,20005.0
2020-12-15 11:35:00,84.23,84.27,84.15,84.25,34716.0,66.307,66.3385,66.244,66.3228,34716.0
2020-12-15 11:40:00,84.26,84.45,84.25,84.42,33225.0,66.3306,66.4802,66.3228,66.4566,33225.0
2020-12-15 11:45:00,84.42,84.55,84.42,84.51,29126.0,66.4566,66.5589,66.4566,66.5274,29126.0
2020-12-15 11:50:00,84.49,84.5,84.3,84.32,24752.0,66.5117,66.5196,66.3621,66.3779,24752.0
2020-12-15 11:55:00,84.31,84.32,84.16,84.3,63043.0,66.37,66.3779,66.2519,66.3621,63043.0
2020-12-15 12:00:00,84.29,84.5,84.29,84.47,105513.0,66.3542,66.5196,66.3542,66.4959,105513.0
2020-12-15 12:05:00,84.46,84.54,84.43,84.48,64077.0,66.4881,66.551,66.4645,66.5038,64077.0
2020-12-15 12:10:00,84.47,84.47,84.35,84.37,50488.0,66.4959,66.4959,66.4015,66.4172,50488.0
2020-12-15 12:15:00,84.37,84.45,84.33,84.42,71438.0,66.4172,66.4802,66.3857,66.4566,71438.0
2020-12-15 12:20:00,84.42,84.56,84.41,84.55,27042.0,66.4566,66.5668,66.4487,66.5589,27042.0
2020-12-15 12:25:00,84.54,84.55,84.48,84.53,27577.0,66.551,66.5589,66.5038,66.5432,27577.0
2020-12-15 12:30:00,84.53,84.57,84.51,84.53,22681.0,66.5432,66.5747,66.5274,66.5432,22681.0
2020-12-15 12:35:00,84.53,84.61,84.52,84.59,37678.0,66.5432,66.6062,66.5353,66.5904,37678.0
2020-12-15 12:40:00,84.6,84.77,84.59,84.77,20670.0,66.5983,66.7321,66.5904,66.7321,20670.0
2020-12-15 12:45:00,84.77,84.9,84.77,84.89,26482.0,66.7321,66.8344,66.7321,66.8266,26482.0
2020-12-15 12:50:00,84.88,84.93,84.83,84.91,28531.0,66.8187,66.8581,66.7793,66.8423,28531.0
2020-12-15 12:55:00,84.9,84.93,84.87,84.89,30291.0,66.8344,66.8581,66.8108,66.8266,30291.0
2020-12-15 13:00:00,84.89,84.96,84.89,84.92,21123.0,66.8266,66.8817,66.8266,66.8502,21123.0
2020-12-15 13:05:00,84.92,85.03,84.9,84.96,38466.0,66.8502,66.9368,66.8344,66.8817,38466.0
2020-12-15 13:10:00,84.98,85.0,84.91,84.98,21677.0,66.8974,66.9132,66.8423,66.8974,21677.0
2020-12-15 13:15:00,84.98,85.01,84.96,84.98,35827.0,66.8974,66.921,66.8817,66.8974,35827.0
2020-12-15 13:20:00,84.98,85.04,84.96,85.02,30330.0,66.8974,66.9447,66.8817,66.9289,30330.0
2020-12-15 13:25:00,85.02,85.07,84.96,84.97,38061.0,66.9289,66.9683,66.8817,66.8895,38061.0
2020-12-15 13:30:00,84.97,84.98,84.87,84.9,20725.0,66.8895,66.8974,66.8108,66.8344,20725.0
2020-12-15 13:35:00,84.89,84.98,84.88,84.92,27376.0,66.8266,66.8974,66.8187,66.8502,27376.0
2020-12-15 13:40:00,84.93,84.93,84.72,84.77,24593.0,66.8581,66.8581,66.6927,66.7321,24593.0
2020-12-15 13:45:00,84.78,84.82,84.77,84.78,24402.0,66.74,66.7715,66.7321,66.74,24402.0
2020-12-15 13:50:00,84.78,84.79,84.71,84.75,23249.0,66.74,66.7479,66.6849,66.7164,23249.0
2020-12-15 13:55:00,84.75,84.89,84.74,84.87,39347.0,66.7164,66.8266,66.7085,66.8108,39347.0
2020-12-15 14:00:00,84.85,84.86,84.8,84.82,23176.0,66.7951,66.803,66.7557,66.7715,23176.0
2020-12-15 14:05:00,84.83,84.89,84.8,84.84,28465.0,66.7793,66.8266,66.7557,66.7872,28465.0
2020-12-15 14:10:00,84.83,84.95,84.83,84.95,18634.0,66.7793,66.8738,66.7793,66.8738,18634.0
2020-12-15 14:15:00,84.96,84.98,84.81,84.82,28332.0,66.8817,66.8974,66.7636,66.7715,28332.0
2020-12-15 14:20:00,84.83,84.86,84.76,84.78,24752.0,66.7793,66.803,66.7242,66.74,24752.0
2020-12-15 14:25:00,84.78,84.8,84.77,84.78,20887.0,66.74,66.7557,66.7321,66.74,20887.0
2020-12-15 14:30:00,84.78,84.8,84.62,84.63,28222.0,66.74,66.7557,66.614,66.6219,28222.0
2020-12-15 14:35:00,84.62,84.67,84.58,84.6,30679.0,66.614,66.6534,66.5825,66.5983,30679.0
2020-12-15 14:40:00,84.61,84.64,84.56,84.6,32168.0,66.6062,66.6298,66.5668,66.5983,32168.0
2020-12-15 14:45:00,84.61,84.64,84.61,84.62,36369.0,66.6062,66.6298,66.6062,66.614,36369.0
2020-12-15 14:50:00,84.63,84.63,84.55,84.55,36722.0,66.6219,66.6219,66.5589,66.5589,36722.0
2020-12-15 14:55:00,84.55,84.57,84.46,84.5,36264.0,66.5589,66.5747,66.4881,66.5196,36264.0
2020-12-15 15:00:00,84.5,84.52,84.37,84.37,30269.0,66.5196,66.5353,66.4172,66.4172,30269.0
2020-12-15 15:05:00,84.38,84.45,84.37,84.42,42153.0,66.4251,66.4802,66.4172,66.4566,42153.0
2020-12-15 15:10:00,84.43,84.46,84.41,84.46,26873.0,66.4645,66.4881,66.4487,66.4881,26873.0
2020-12-15 15:15:00,84.46,84.49,84.3,84.3,44822.0,66.4881,66.5117,66.3621,66.3621,44822.0
2020-12-15 15:20:00,84.28,84.39,84.26,84.39,51023.0,66.3464,66.433,66.3306,66.433,51023.0
2020-12-15 15:25:00,84.39,84.51,84.37,84.48,66680.0,66.433,66.5274,66.4172,66.5038,66680.0
2020-12-15 15:30:00,84.47,84.61,84.46,84.56,58487.0,66.4959,66.6062,66.4881,66.5668,58487.0
2020-12-15 15:35:00,84.56,84.6,84.55,84.58,40972.0,66.5668,66.5983,66.5589,66.5825,40972.0
2020-12-15 15:40:00,84.58,84.65,84.55,84.63,52795.0,66.5825,66.6376,66.5589,66.6219,52795.0
2020-12-15 15:45:00,84.63,84.64,84.47,84.47,64814.0,66.6219,66.6298,66.4959,66.4959,64814.0
2020-12-15 15:50:00,84.5,84.55,84.37,84.38,254714.0,66.5196,66.5589,66.4172,66.4251,254714.0
2020-12-15 15:55:00,84.37,84.44,84.18,84.3,412725.0,66.4172,66.4723,66.2677,66.3621,412725.0
2020-12-16 09:30:00,84.29,84.6,84.21,84.54,93097.0,66.3542,66.5983,66.2913,66.551,93097.0
2020-12-16 09:35:00,84.53,84.59,84.46,84.55,49133.0,66.5432,66.5904,66.4881,66.5589,49133.0
2020-12-16 09:40:00,84.55,84.74,84.52,84.73,61689.0,66.5589,66.7085,66.5353,66.7006,61689.0
2020-12-16 09:45:00,84.74,84.81,84.69,84.75,32050.0,66.7085,66.7636,66.6691,66.7164,32050.0
2020-12-16 09:50:00,84.74,84.79,84.59,84.6,23286.0,66.7085,66.7479,66.5904,66.5983,23286.0
2020-12-16 09:55:00,84.6,84.79,84.59,84.75,51223.0,66.5983,66.7479,66.5904,66.7164,51223.0
2020-12-16 10:00:00,84.76,84.9,84.76,84.86,35390.0,66.7242,66.8344,66.7242,66.803,35390.0
2020-12-16 10:05:00,84.86,85.21,84.85,85.18,58892.0,66.803,67.0785,66.7951,67.0549,58892.0
2020-12-16 10:10:00,85.19,85.33,85.13,85.21,73938.0,67.0627,67.1729,67.0155,67.0785,73938.0
2020-12-16 10:15:00,85.19,85.48,85.18,85.43,88430.0,67.0627,67.291,67.0549,67.2517,88430.0
2020-12-16 10:20:00,85.45,85.58,85.42,85.5,109190.0,67.2674,67.3697,67.2438,67.3068,109190.0
2020-12-16 10:25:00,85.5,85.59,85.4,85.46,63557.0,67.3068,67.3776,67.2281,67.2753,63557.0
2020-12-16 10:30:00,85.47,85.52,85.4,85.45,30769.0,67.2832,67.3225,67.2281,67.2674,30769.0
2020-12-16 10:35:00,85.44,85.46,85.28,85.28,66588.0,67.2595,67.2753,67.1336,67.1336,66588.0
2020-12-16 10:40:00,85.31,85.45,85.21,85.34,56265.0,67.1572,67.2674,67.0785,67.1808,56265.0
2020-12-16 10:45:00,85.33,85.39,85.25,85.27,62204.0,67.1729,67.2202,67.11,67.1257,62204.0
2020-12-16 10:50:00,85.27,85.3,85.15,85.17,42437.0,67.1257,67.1493,67.0312,67.047,42437.0
2020-12-16 10:55:00,85.16,85.2,85.06,85.06,35573.0,67.0391,67.0706,66.9604,66.9604,35573.0
2020-12-16 11:00:00,85.08,85.22,85.04,85.19,62828.0,66.9761,67.0864,66.9447,67.0627,62828.0
2020-12-16 11:05:00,85.2,85.25,85.14,85.19,48420.0,67.0706,67.11,67.0234,67.0627,48420.0
2020-12-16 11:10:00,85.18,85.18,85.07,85.09,19183.0,67.0549,67.0549,66.9683,66.984,19183.0
2020-12-16 11:15:00,85.08,85.15,85.07,85.14,38012.0,66.9761,67.0312,66.9683,67.0234,38012.0
2020-12-16 11:20:00,85.13,85.26,85.11,85.22,61118.0,67.0155,67.1178,66.9998,67.0864,61118.0
2020-12-16 11:25:00,85.21,85.25,85.11,85.15,34999.0,67.0785,67.11,66.9998,67.0312,34999.0
2020-12-16 11:30:00,85.15,85.22,85.09,85.22,25657.0,67.0312,67.0864,66.984,67.0864,25657.0
2020-12-16 11:35:00,85.22,85.26,85.19,85.24,16615.0,67.0864,67.1178,67.0627,67.1021,16615.0
2020-12-16 11:40:00,85.23,85.29,85.19,85.21,15362.0,67.0942,67.1415,67.0627,67.0785,15362.0
2020-12-16 11:45:00,85.2,85.27,85.13,85.15,53062.0,67.0706,67.1257,67.0155,67.0312,53062.0
2020-12-16 11:50:00,85.15,85.2,85.13,85.17,12672.0,67.0312,67.0706,67.0155,67.047,12672.0
2020-12-16 11:55:00,85.17,85.18,85.1,85.12,28607.0,67.047,67.0549,66.9919,67.0076,28607.0
2020-12-16 12:00:00,85.13,85.25,85.13,85.23,19115.0,67.0155,67.11,67.0155,67.0942,19115.0
2020-12-16 12:05:00,85.25,85.25,85.2,85.23,9981.0,67.11,67.11,67.0706,67.0942,9981.0
2020-12-16 12:10:00,85.23,85.27,85.21,85.24,31884.0,67.0942,67.1257,67.0785,67.1021,31884.0
2020-12-16 12:15:00,85.24,85.29,85.17,85.18,24361.0,67.1021,67.1415,67.047,67.0549,24361.0
2020-12-16 12:20:00,85.19,85.2,85.1,85.11,11465.0,67.0627,67.0706,66.9919,66.9998,11465.0
2020-12-16 12:25:00,85.11,85.13,85.07,85.09,27918.0,66.9998,67.0155,66.9683,66.984,27918.0
2020-12-16 12:30:00,85.08,85.11,85.04,85.09,19223.0,66.9761,66.9998,66.9447,66.984,19223.0
2020-12-16 12:35:00,85.09,85.11,85.05,85.07,20077.0,66.984,66.9998,66.9525,66.9683,20077.0
2020-12-16 12:40:00,85.07,85.09,85.04,85.08,25568.0,66.9683,66.984,66.9447,66.9761,25568.0
2020-12-16 12:45:00,85.09,85.15,85.01,85.02,33752.0,66.984,67.0312,66.921,66.9289,33752.0
2020-12-16 12:50:00,85.01,85.11,84.99,85.1,25817.0,66.921,66.9998,66.9053,66.9919,25817.0
2020-12-16 12:55:00,85.09,85.15,85.08,85.13,14676.0,66.984,67.0312,66.9761,67.0155,14676.0
2020-12-16 13:00:00,85.13,85.13,85.06,85.11,19334.0,67.0155,67.0155,66.9604,66.9998,19334.0
2020-12-16 13:05:00,85.12,85.14,85.07,85.09,14298.0,67.0076,67.0234,66.9683,66.984,14298.0
2020-12-16 13:10:00,85.08,85.13,85.05,85.13,16534.0,66.9761,67.0155,66.9525,67.0155,16534.0
2020-12-16 13:15:00,85.12,85.17,85.12,85.12,16989.0,67.0076,67.047,67.0076,67.0076,16989.0
2020-12-16 13:20:00,85.12,85.15,85.1,85.1,13741.0,67.0076,67.0312,66.9919,66.9919,13741.0
2020-12-16 13:25:00,85.11,85.18,85.1,85.16,17151.0,66.9998,67.0549,66.9919,67.0391,17151.0
2020-12-16 13:30:00,85.15,85.18,85.13,85.16,16279.0,67.0312,67.0549,67.0155,67.0391,16279.0
2020-12-16 13:35:00,85.17,85.19,85.13,85.15,20741.0,67.047,67.0627,67.0155,67.0312,20741.0
2020-12-16 13:40:00,85.15,85.15,85.07,85.1,80982.0,67.0312,67.0312,66.9683,66.9919,80982.0
2020-12-16 13:45:00,85.1,85.11,85.01,85.1,40288.0,66.9919,66.9998,66.921,66.9919,40288.0
2020-12-16 13:50:00,85.1,85.13,85.07,85.12,21623.0,66.9919,67.0155,66.9683,67.0076,21623.0
2020-12-16 13:55:00,85.13,85.26,85.12,85.2,35887.0,67.0155,67.1178,67.0076,67.0706,35887.0
2020-12-16 14:00:00,85.22,85.3,85.07,85.28,45799.0,67.0864,67.1493,66.9683,67.1336,45799.0
2020-12-16 14:05:00,85.25,85.26,85.17,85.22,30590.0,67.11,67.1178,67.047,67.0864,30590.0
2020-12-16 14:10:00,85.21,85.26,85.16,85.22,33786.0,67.0785,67.1178,67.0391,67.0864,33786.0
2020-12-16 14:15:00,85.22,85.26,85.13,85.22,51523.0,67.0864,67.1178,67.0155,67.0864,51523.0
2020-12-16 14:20:00,85.22,85.39,85.2,85.39,67246.0,67.0864,67.2202,67.0706,67.2202,67246.0
2020-12-16 14:25:00,85.39,85.5,85.34,85.48,79034.0,67.2202,67.3068,67.1808,67.291,79034.0
2020-12-16 14:30:00,85.48,85.66,85.45,85.53,109800.0,67.291,67.4327,67.2674,67.3304,109800.0
2020-12-16 14:35:00,85.53,85.82,85.51,85.75,49663.0,67.3304,67.5587,67.3146,67.5036,49663.0
2020-12-16 14:40:00,85.76,85.83,85.72,85.74,43286.0,67.5114,67.5666,67.48,67.4957,43286.0
2020-12-16 14:45:00,85.75,85.88,85.75,85.88,35175.0,67.5036,67.6059,67.5036,67.6059,35175.0
2020-12-16 14:50:00,85.88,85.95,85.84,85.89,31572.0,67.6059,67.661,67.5744,67.6138,31572.0
2020-12-16 14:55:00,85.88,85.97,85.86,85.95,32935.0,67.6059,67.6768,67.5902,67.661,32935.0
2020-12-16 15:00:00,85.96,86.0,85.89,85.99,35100.0,67.6689,67.7004,67.6138,67.6925,35100.0
2020-12-16 15:05:00,85.98,86.06,85.9,86.03,78038.0,67.6846,67.7476,67.6217,67.724,78038.0
2020-12-16 15:10:00,86.03,86.14,85.96,86.14,50669.0,67.724,67.8106,67.6689,67.8106,50669.0
2020-12-16 15:15:00,86.16,86.27,86.12,86.21,79525.0,67.8263,67.9129,67.7948,67.8657,79525.0
2020-12-16 15:20:00,86.22,86.24,86.11,86.15,43023.0,67.8736,67.8893,67.787,67.8185,43023.0
2020-12-16 15:25:00,86.16,86.19,86.13,86.16,30630.0,67.8263,67.85,67.8027,67.8263,30630.0
2020-12-16 15:30:00,86.16,86.27,86.11,86.13,64371.0,67.8263,67.9129,67.787,67.8027,64371.0
2020-12-16 15:35:00,86.13,86.13,85.89,85.98,53105.0,67.8027,67.8027,67.6138,67.6846,53105.0
2020-12-16 15:40:00,85.99,86.05,85.93,85.99,62096.0,67.6925,67.7397,67.6453,67.6925,62096.0
2020-12-16 15:45:00,85.98,86.05,85.95,85.98,89728.0,67.6846,67.7397,67.661,67.6846,89728.0
2020-12-16 15:50:00,86.02,86.05,85.81,85.86,160210.0,67.7161,67.7397,67.5508,67.5902,160210.0
2020-12-16 15:55:00,85.86,85.93,85.58,85.63,497100.0,67.5902,67.6453,67.3697,67.4091,497100.0
2020-12-17 09:30:00,85.82,86.0,85.53,85.61,98584.0,67.5587,67.7004,67.3304,67.3934,98584.0
2020-12-17 09:35:00,85.56,85.69,85.15,85.15,28847.0,67.354,67.4563,67.0312,67.0312,28847.0
2020-12-17 09:40:00,85.17,85.4,85.14,85.4,35991.0,67.047,67.2281,67.0234,67.2281,35991.0
2020-12-17 09:45:00,85.43,85.44,85.2,85.24,67040.0,67.2517,67.2595,67.0706,67.1021,67040.0
2020-12-17 09:50:00,85.25,85.45,85.23,85.45,29465.0,67.11,67.2674,67.0942,67.2674,29465.0
2020-12-17 09:55:00,85.46,85.6,85.38,85.58,20258.0,67.2753,67.3855,67.2123,67.3697,20258.0
2020-12-17 10:00:00,85.56,85.56,85.41,85.53,30964.0,67.354,67.354,67.2359,67.3304,30964.0
2020-12-17 10:05:00,85.5,85.68,85.46,85.63,31401.0,67.3068,67.4485,67.2753,67.4091,31401.0
2020-12-17 10:10:00,85.61,85.69,85.58,85.68,26099.0,67.3934,67.4563,67.3697,67.4485,26099.0
2020-12-17 10:15:00,85.68,85.68,85.58,85.6,19193.0,67.4485,67.4485,67.3697,67.3855,19193.0
2020-12-17 10:20:00,85.64,85.67,85.51,85.65,24341.0,67.417,67.4406,67.3146,67.4249,24341.0
2020-12-17 10:25:00,85.62,85.72,85.58,85.67,27540.0,67.4012,67.48,67.3697,67.4406,27540.0
2020-12-17 10:30:00,85.66,85.8,85.55,85.8,40058.0,67.4327,67.5429,67.3461,67.5429,40058.0
2020-12-17 10:35:00,85.79,85.85,85.75,85.84,21130.0,67.5351,67.5823,67.5036,67.5744,21130.0
2020-12-17 10:40:00,85.82,85.92,85.76,85.84,21241.0,67.5587,67.6374,67.5114,67.5744,21241.0
2020-12-17 10:45:00,85.82,85.93,85.8,85.91,14781.0,67.5587,67.6453,67.5429,67.6295,14781.0
2020-12-17 10:50:00,85.9,85.99,85.86,85.98,37160.0,67.6217,67.6925,67.5902,67.6846,37160.0
2020-12-17 10:55:00,85.98,85.99,85.89,85.96,21307.0,67.6846,67.6925,67.6138,67.6689,21307.0
2020-12-17 11:00:00,85.98,86.0,85.78,85.81,14735.0,67.6846,67.7004,67.5272,67.5508,14735.0
2020-12-17 11:05:00,85.82,85.96,85.81,85.88,22972.0,67.5587,67.6689,67.5508,67.6059,22972.0
2020-12-17 11:10:00,85.88,85.93,85.86,85.89,17138.0,67.6059,67.6453,67.5902,67.6138,17138.0
2020-12-17 11:15:00,85.88,85.95,85.88,85.95,22012.0,67.6059,67.661,67.6059,67.661,22012.0
2020-12-17 11:20:00,85.94,85.98,85.89,85.9,10561.0,67.6531,67.6846,67.6138,67.6217,10561.0
2020-12-17 11:25:00,85.9,85.9,85.74,85.74,17964.0,67.6217,67.6217,67.4957,67.4957,17964.0
2020-12-17 11:30:00,85.73,85.73,85.63,85.7,27415.0,67.4878,67.4878,67.4091,67.4642,27415.0
2020-12-17 11:35:00,85.72,85.86,85.7,85.83,13955.0,67.48,67.5902,67.4642,67.5666,13955.0
2020-12-17 11:40:00,85.83,85.87,85.76,85.86,15128.0,67.5666,67.598,67.5114,67.5902,15128.0
2020-12-17 11:45:00,85.84,85.87,85.79,85.87,21177.0,67.5744,67.598,67.5351,67.598,21177.0
2020-12-17 11:50:00,85.86,85.91,85.76,85.77,19387.0,67.5902,67.6295,67.5114,67.5193,19387.0
2020-12-17 11:55:00,85.77,85.83,85.75,85.83,17064.0,67.5193,67.5666,67.5036,67.5666,17064.0
2020-12-17 12:00:00,85.83,85.83,85.71,85.71,24450.0,67.5666,67.5666,67.4721,67.4721,24450.0
2020-12-17 12:05:00,85.7,85.79,85.68,85.79,13737.0,67.4642,67.5351,67.4485,67.5351,13737.0
2020-12-17 12:10:00,85.79,85.8,85.76,85.77,17090.0,67.5351,67.5429,67.5114,67.5193,17090.0
2020-12-17 12:15:00,85.78,85.78,85.63,85.64,20110.0,67.5272,67.5272,67.4091,67.417,20110.0
2020-12-17 12:20:00,85.63,85.72,85.63,85.72,17969.0,67.4091,67.48,67.4091,67.48,17969.0
2020-12-17 12:25:00,85.72,85.76,85.71,85.74,21990.0,67.48,67.5114,67.4721,67.4957,21990.0
2020-12-17 12:30:00,85.75,85.77,85.73,85.73,21423.0,67.5036,67.5193,67.4878,67.4878,21423.0
2020-12-17 12:35:00,85.73,85.75,85.63,85.67,14481.0,67.4878,67.5036,67.4091,67.4406,14481.0
2020-12-17 12:40:00,85.67,85.75,85.67,85.72,11891.0,67.4406,67.5036,67.4406,67.48,11891.0
2020-12-17 12:45:00,85.71,85.74,85.67,85.69,12338.0,67.4721,67.4957,67.4406,67.4563,12338.0
2020-12-17 12:50:00,85.7,85.71,85.56,85.59,22415.0,67.4642,67.4721,67.354,67.3776,22415.0
2020-12-17 12:55:00,85.6,85.67,85.57,85.65,17941.0,67.3855,67.4406,67.3619,67.4249,17941.0
2020-12-17 13:00:00,85.66,85.73,85.65,85.71,15962.0,67.4327,67.4878,67.4249,67.4721,15962.0
2020-12-17 13:05:00,85.73,85.78,85.7,85.77,13982.0,67.4878,67.5272,67.4642,67.5193,13982.0
2020-12-17 13:10:00,85.77,85.85,85.75,85.82,13764.0,67.5193,67.5823,67.5036,67.5587,13764.0
2020-12-17 13:15:00,85.83,85.9,85.82,85.87,18506.0,67.5666,67.6217,67.5587,67.598,18506.0
2020-12-17 13:20:00,85.87,85.89,85.85,85.87,11650.0,67.598,67.6138,67.5823,67.598,11650.0
2020-12-17 13:25:00,85.87,85.88,85.83,85.88,11925.0,67.598,67.6059,67.5666,67.6059,11925.0
2020-12-17 13:30:00,85.88,85.9,85.84,85.85,14210.0,67.6059,67.6217,67.5744,67.5823,14210.0
2020-12-17 13:35:00,85.85,85.87,85.81,85.82,9990.0,67.5823,67.598,67.5508,67.5587,9990.0
2020-12-17 13:40:00,85.81,85.84,85.75,85.76,8393.0,67.5508,67.5744,67.5036,67.5114,8393.0
2020-12-17 13:45:00,85.76,85.76,85.61,85.64,10712.0,67.5114,67.5114,67.3934,67.417,10712.0
2020-12-17 13:50:00,85.64,85.66,85.59,85.61,18283.0,67.417,67.4327,67.3776,67.3934,18283.0
2020-12-17 13:55:00,85.61,85.68,85.6,85.67,12963.0,67.3934,67.4485,67.3855,67.4406,12963.0
2020-12-17 14:00:00,85.67,85.75,85.63,85.75,13721.0,67.4406,67.5036,67.4091,67.5036,13721.0
2020-12-17 14:05:00,85.76,85.78,85.73,85.76,16548.0,67.5114,67.5272,67.4878,67.5114,16548.0
2020-12-17 14:10:00,85.75,85.75,85.56,85.59,16632.0,67.5036,67.5036,67.354,67.3776,16632.0
2020-12-17 14:15:00,85.58,85.66,85.58,85.62,16466.0,67.3697,67.4327,67.3697,67.4012,16466.0
2020-12-17 14:20:00,85.62,85.65,85.56,85.61,23790.0,67.4012,67.4249,67.354,67.3934,23790.0
2020-12-17 14:25:00,85.6,85.61,85.55,85.58,14748.0,67.3855,67.3934,67.3461,67.3697,14748.0
2020-12-17 14:30:00,85.58,85.6,85.57,85.59,13637.0,67.3697,67.3855,67.3619,67.3776,13637.0
2020-12-17 14:35:00,85.6,85.61,85.58,85.59,19043.0,67.3855,67.3934,67.3697,67.3776,19043.0
2020-12-17 14:40:00,85.59,85.61,85.5,85.51,18881.0,67.3776,67.3934,67.3068,67.3146,18881.0
2020-12-17 14:45:00,85.52,85.55,85.48,85.5,26260.0,67.3225,67.3461,67.291,67.3068,26260.0
2020-12-17 14:50:00,85.51,85.54,85.47,85.47,26150.0,67.3146,67.3383,67.2832,67.2832,26150.0
2020-12-17 14:55:00,85.48,85.53,85.46,85.52,13391.0,67.291,67.3304,67.2753,67.3225,13391.0
2020-12-17 15:00:00,85.52,85.62,85.52,85.61,23927.0,67.3225,67.4012,67.3225,67.3934,23927.0
2020-12-17 15:05:00,85.6,85.64,85.53,85.55,15146.0,67.3855,67.417,67.3304,67.3461,15146.0
2020-12-17 15:10:00,85.55,85.56,85.5,85.51,18829.0,67.3461,67.354,67.3068,67.3146,18829.0
2020-12-17 15:15:00,85.51,85.53,85.4,85.45,25507.0,67.3146,67.3304,67.2281,67.2674,25507.0
2020-12-17 15:20:00,85.45,85.51,85.45,85.49,33635.0,67.2674,67.3146,67.2674,67.2989,33635.0
2020-12-17 15:25:00,85.5,85.57,85.5,85.51,25522.0,67.3068,67.3619,67.3068,67.3146,25522.0
2020-12-17 15:30:00,85.51,85.51,85.42,85.46,85532.0,67.3146,67.3146,67.2438,67.2753,85532.0
2020-12-17 15:35:00,85.47,85.56,85.45,85.5,33784.0,67.2832,67.354,67.2674,67.3068,33784.0
2020-12-17 15:40:00,85.49,85.52,85.43,85.51,46290.0,67.2989,67.3225,67.2517,67.3146,46290.0
2020-12-17 15:45:00,85.52,85.55,85.45,85.55,51613.0,67.3225,67.3461,67.2674,67.3461,51613.0
2020-12-17 15:50:00,85.54,85.62,85.52,85.55,64165.0,67.3383,67.4012,67.3225,67.3461,64165.0
2020-12-17 15:55:00,85.55,85.75,85.48,85.62,333625.0,67.3461,67.5036,67.291,67.4012,333625.0
2020-12-18 09:30:00,85.38,85.67,85.3,85.49,1074668.0,67.2123,67.4406,67.1493,67.2989,1074668.0
2020-12-18 09:35:00,85.48,85.85,85.47,85.83,45078.0,67.291,67.5823,67.2832,67.5666,45078.0
2020-12-18 09:40:00,85.81,85.98,85.68,85.68,24950.0,67.5508,67.6846,67.4485,67.4485,24950.0
2020-12-18 09:45:00,85.67,85.71,85.42,85.44,21452.0,67.4406,67.4721,67.2438,67.2595,21452.0
2020-12-18 09:50:00,85.46,85.64,85.35,85.42,34088.0,67.2753,67.417,67.1887,67.2438,34088.0
2020-12-18 09:55:00,85.44,85.5,85.39,85.41,26808.0,67.2595,67.3068,67.2202,67.2359,26808.0
2020-12-18 10:00:00,85.44,85.47,85.1,85.15,29432.0,67.2595,67.2832,66.9919,67.0312,29432.0
2020-12-18 10:05:00,85.15,85.65,85.14,85.65,148080.0,67.0312,67.4249,67.0234,67.4249,148080.0
2020-12-18 10:10:00,85.66,85.76,85.57,85.68,18200.0,67.4327,67.5114,67.3619,67.4485,18200.0
2020-12-18 10:15:00,85.65,85.65,85.5,85.59,11243.0,67.4249,67.4249,67.3068,67.3776,11243.0
2020-12-18 10:20:00,85.61,85.63,85.46,85.57,23221.0,67.3934,67.4091,67.2753,67.3619,23221.0
2020-12-18 10:25:00,85.57,85.68,85.48,85.53,74424.0,67.3619,67.4485,67.291,67.3304,74424.0
2020-12-18 10:30:00,85.55,85.59,85.49,85.51,12465.0,67.3461,67.3776,67.2989,67.3146,12465.0
2020-12-18 10:35:00,85.51,85.58,85.42,85.58,15500.0,67.3146,67.3697,67.2438,67.3697,15500.0
2020-12-18 10:40:00,85.56,85.59,85.46,85.54,25142.0,67.354,67.3776,67.2753,67.3383,25142.0
2020-12-18 10:45:00,85.53,85.61,85.49,85.49,21838.0,67.3304,67.3934,67.2989,67.2989,21838.0
2020-12-18 10:50:00,85.49,85.71,85.48,85.67,12110.0,67.2989,67.4721,67.291,67.4406,12110.0
2020-12-18 10:55:00,85.67,85.77,85.67,85.69,16683.0,67.4406,67.5193,67.4406,67.4563,16683.0
2020-12-18 11:00:00,85.68,85.72,85.62,85.66,15529.0,67.4485,67.48,67.4012,67.4327,15529.0
2020-12-18 11:05:00,85.65,85.68,85.56,85.61,13085.0,67.4249,67.4485,67.354,67.3934,13085.0
2020-12-18 11:10:00,85.62,85.62,85.4,85.42,22573.0,67.4012,67.4012,67.2281,67.2438,22573.0
2020-12-18 11:15:00,85.4,85.5,85.35,85.48,21851.0,67.2281,67.3068,67.1887,67.291,21851.0
2020-12-18 11:20:00,85.5,85.56,85.48,85.56,12152.0,67.3068,67.354,67.291,67.354,12152.0
2020-12-18 11:25:00,85.56,85.6,85.52,85.52,28179.0,67.354,67.3855,67.3225,67.3225,28179.0
2020-12-18 11:30:00,85.51,85.61,85.5,85.56,29880.0,67.3146,67.3934,67.3068,67.354,29880.0
2020-12-18 11:35:00,85.55,85.61,85.55,85.56,20738.0,67.3461,67.3934,67.3461,67.354,20738.0
2020-12-18 11:40:00,85.57,85.72,85.54,85.72,58357.0,67.3619,67.48,67.3383,67.48,58357.0
2020-12-18 11:45:00,85.73,85.78,85.71,85.75,78579.0,67.4878,67.5272,67.4721,67.5036,78579.0
2020-12-18 11:50:00,85.75,85.87,85.74,85.87,16527.0,67.5036,67.598,67.4957,67.598,16527.0
2020-12-18 11:55:00,85.87,85.92,85.8,85.83,14463.0,67.598,67.6374,67.5429,67.5666,14463.0
2020-12-18 12:00:00,85.81,85.86,85.77,85.86,11909.0,67.5508,67.5902,67.5193,67.5902,11909.0
2020-12-18 12:05:00,85.85,85.85,85.72,85.73,7693.0,67.5823,67.5823,67.48,67.4878,7693.0
2020-12-18 12:10:00,85.73,85.79,85.67,85.79,37194.0,67.4878,67.5351,67.4406,67.5351,37194.0
2020-12-18 12:15:00,85.81,85.88,85.8,85.82,12855.0,67.5508,67.6059,67.5429,67.5587,12855.0
2020-12-18 12:20:00,85.81,85.88,85.77,85.79,7450.0,67.5508,67.6059,67.5193,67.5351,7450.0
2020-12-18 12:25:00,85.79,85.89,85.78,85.89,15930.0,67.5351,67.6138,67.5272,67.6138,15930.0
2020-12-18 12:30:00,85.89,85.93,85.87,85.9,10527.0,67.6138,67.6453,67.598,67.6217,10527.0
2020-12-18 12:35:00,85.9,86.03,85.87,86.03,32097.0,67.6217,67.724,67.598,67.724,32097.0
2020-12-18 12:40:00,86.04,86.06,85.99,85.99,14739.0,67.7319,67.7476,67.6925,67.6925,14739.0
2020-12-18 12:45:00,85.99,85.99,85.94,85.97,9429.0,67.6925,67.6925,67.6531,67.6768,9429.0
2020-12-18 12:50:00,85.97,86.01,85.96,85.97,18438.0,67.6768,67.7083,67.6689,67.6768,18438.0
2020-12-18 12:55:00,85.97,86.01,85.94,85.94,16832.0,67.6768,67.7083,67.6531,67.6531,16832.0
2020-12-18 13:00:00,85.94,85.96,85.88,85.9,14065.0,67.6531,67.6689,67.6059,67.6217,14065.0
2020-12-18 13:05:00,85.9,85.92,85.86,85.86,9170.0,67.6217,67.6374,67.5902,67.5902,9170.0
2020-12-18 13:10:00,85.84,85.93,85.82,85.89,29005.0,67.5744,67.6453,67.5587,67.6138,29005.0
2020-12-18 13:15:00,85.89,85.89,85.84,85.85,9724.0,67.6138,67.6138,67.5744,67.5823,9724.0
2020-12-18 13:20:00,85.85,85.92,85.84,85.91,14024.0,67.5823,67.6374,67.5744,67.6295,14024.0
2020-12-18 13:25:00,85.91,85.95,85.9,85.9,13803.0,67.6295,67.661,67.6217,67.6217,13803.0
2020-12-18 13:30:00,85.89,85.92,85.83,85.84,13596.0,67.6138,67.6374,67.5666,67.5744,13596.0
2020-12-18 13:35:00,85.84,85.87,85.8,85.81,14796.0,67.5744,67.598,67.5429,67.5508,14796.0
2020-12-18 13:40:00,85.82,85.87,85.8,85.85,18473.0,67.5587,67.598,67.5429,67.5823,18473.0
2020-12-18 13:45:00,85.85,85.87,85.79,85.79,8626.0,67.5823,67.598,67.5351,67.5351,8626.0
2020-12-18 13:50:00,85.77,85.87,85.77,85.8,10849.0,67.5193,67.598,67.5193,67.5429,10849.0
2020-12-18 13:55:00,85.81,85.85,85.8,85.81,9295.0,67.5508,67.5823,67.5429,67.5508,9295.0
2020-12-18 14:00:00,85.8,85.81,85.69,85.71,59932.0,67.5429,67.5508,67.4563,67.4721,59932.0
2020-12-18 14:05:00,85.73,85.8,85.72,85.79,20872.0,67.4878,67.5429,67.48,67.5351,20872.0
2020-12-18 14:10:00,85.79,85.82,85.74,85.76,10112.0,67.5351,67.5587,67.4957,67.5114,10112.0
2020-12-18 14:15:00,85.76,85.76,85.72,85.73,11811.0,67.5114,67.5114,67.48,67.4878,11811.0
2020-12-18 14:20:00,85.72,85.76,85.65,85.66,15650.0,67.48,67.5114,67.4249,67.4327,15650.0
2020-12-18 14:25:00,85.66,85.69,85.65,85.66,18630.0,67.4327,67.4563,67.4249,67.4327,18630.0
2020-12-18 14:30:00,85.66,85.69,85.6,85.63,36567.0,67.4327,67.4563,67.3855,67.4091,36567.0
2020-12-18 14:35:00,85.63,85.66,85.56,85.66,17587.0,67.4091,67.4327,67.354,67.4327,17587.0
2020-12-18 14:40:00,85.66,85.75,85.57,85.69,47164.0,67.4327,67.5036,67.3619,67.4563,47164.0
2020-12-18 14:45:00,85.7,85.83,85.69,85.79,21138.0,67.4642,67.5666,67.4563,67.5351,21138.0
2020-12-18 14:50:00,85.78,85.8,85.75,85.77,14787.0,67.5272,67.5429,67.5036,67.5193,14787.0
2020-12-18 14:55:00,85.78,85.79,85.69,85.75,37362.0,67.5272,67.5351,67.4563,67.5036,37362.0
2020-12-18 15:00:00,85.75,85.82,85.74,85.77,46020.0,67.5036,67.5587,67.4957,67.5193,46020.0
2020-12-18 15:05:00,85.77,85.87,85.76,85.83,22322.0,67.5193,67.598,67.5114,67.5666,22322.0
2020-12-18 15:10:00,85.82,85.83,85.73,85.79,25591.0,67.5587,67.5666,67.4878,67.5351,25591.0
2020-12-18 15:15:00,85.79,85.89,85.79,85.82,31062.0,67.5351,67.6138,67.5351,67.5587,31062.0
2020-12-18 15:20:00,85.82,85.84,85.75,85.77,29191.0,67.5587,67.5744,67.5036,67.5193,29191.0
2020-12-18 15:25:00,85.78,85.84,85.75,85.83,32476.0,67.5272,67.5744,67.5036,67.5666,32476.0
2020-12-18 15:30:00,85.84,85.91,85.76,85.77,45272.0,67.5744,67.6295,67.5114,67.5193,45272.0
2020-12-18 15:35:00,85.77,85.82,85.75,85.79,76613.0,67.5193,67.5587,67.5036,67.5351,76613.0
2020-12-18 15:40:00,85.79,85.97,85.76,85.95,97229.0,67.5351,67.6768,67.5114,67.661,97229.0
2020-12-18 15:45:00,85.96,86.15,85.91,86.03,100506.0,67.6689,67.8185,67.6295,67.724,100506.0
2020-12-18 15:50:00,86.02,86.27,85.95,86.18,190054.0,67.7161,67.9129,67.661,67.8421,190054.0
2020-12-18 15:55:00,86.22,86.61,86.08,86.19,450028.0,67.8736,68.1806,67.7634,67.85,450028.0
2020-12-21 09:30:00,84.77,84.77,84.11,84.22,175447.0,66.7321,66.7321,66.2125,66.2991,175447.0
2020-12-21 09:35:00,84.22,84.42,84.07,84.34,62531.0,66.2991,66.4566,66.1811,66.3936,62531.0
2020-12-21 09:40:00,84.27,84.29,83.94,84.05,71532.0,66.3385,66.3542,66.0787,66.1653,71532.0
2020-12-21 09:45:00,84.06,84.22,83.98,84.12,44159.0,66.1732,66.2991,66.1102,66.2204,44159.0
2020-12-21 09:50:00,84.12,84.24,83.91,83.93,36211.0,66.2204,66.3149,66.0551,66.0708,36211.0
2020-12-21 09:55:00,83.93,83.93,83.66,83.81,85294.0,66.0708,66.0708,65.8583,65.9764,85294.0
2020-12-21 10:00:00,83.79,83.79,83.42,83.48,66163.0,65.9606,65.9606,65.6694,65.7166,66163.0
2020-12-21 10:05:00,83.46,83.72,83.35,83.66,62222.0,65.7009,65.9055,65.6143,65.8583,62222.0
2020-12-21 10:10:00,83.64,83.84,83.61,83.83,36299.0,65.8426,66.0,65.8189,65.9921,36299.0
2020-12-21 10:15:00,83.82,83.82,83.51,83.55,52388.0,65.9843,65.9843,65.7402,65.7717,52388.0
2020-12-21 10:20:00,83.57,83.57,83.19,83.23,49600.0,65.7875,65.7875,65.4883,65.5198,49600.0
2020-12-21 10:25:00,83.23,83.3,83.12,83.27,48626.0,65.5198,65.5749,65.4332,65.5513,48626.0
2020-12-21 10:30:00,83.24,83.28,83.12,83.19,28143.0,65.5277,65.5592,65.4332,65.4883,28143.0
2020-12-21 10:35:00,83.17,83.31,83.17,83.29,24427.0,65.4726,65.5828,65.4726,65.567,24427.0
2020-12-21 10:40:00,83.3,83.44,83.18,83.19,75031.0,65.5749,65.6851,65.4804,65.4883,75031.0
2020-12-21 10:45:00,83.18,83.18,83.06,83.14,59170.0,65.4804,65.4804,65.386,65.4489,59170.0
2020-12-21 10:50:00,83.15,83.39,83.1,83.38,53111.0,65.4568,65.6458,65.4175,65.6379,53111.0
2020-12-21 10:55:00,83.37,83.48,83.34,83.41,37276.0,65.63,65.7166,65.6064,65.6615,37276.0
2020-12-21 11:00:00,83.4,83.58,83.31,83.52,35899.0,65.6536,65.7953,65.5828,65.7481,35899.0
2020-12-21 11:05:00,83.55,83.71,83.53,83.68,27785.0,65.7717,65.8977,65.756,65.874,27785.0
2020-12-21 11:10:00,83.69,83.69,83.52,83.64,31807.0,65.8819,65.8819,65.7481,65.8426,31807.0
2020-12-21 11:15:00,83.64,83.67,83.48,83.54,35119.0,65.8426,65.8662,65.7166,65.7638,35119.0
2020-12-21 11:20:00,83.54,83.73,83.53,83.69,31015.0,65.7638,65.9134,65.756,65.8819,31015.0
2020-12-21 11:25:00,83.67,83.7,83.6,83.67,22957.0,65.8662,65.8898,65.8111,65.8662,22957.0
2020-12-21 11:30:00,83.67,83.74,83.51,83.51,26783.0,65.8662,65.9213,65.7402,65.7402,26783.0
2020-12-21 11:35:00,83.51,83.51,83.37,83.46,32079.0,65.7402,65.7402,65.63,65.7009,32079.0
2020-12-21 11:40:00,83.44,83.47,83.36,83.46,33123.0,65.6851,65.7087,65.6221,65.7009,33123.0
2020-12-21 11:45:00,83.46,83.62,83.4,83.62,28229.0,65.7009,65.8268,65.6536,65.8268,28229.0
2020-12-21 11:50:00,83.62,83.75,83.61,83.75,22074.0,65.8268,65.9291,65.8189,65.9291,22074.0
2020-12-21 11:55:00,83.75,83.78,83.7,83.74,26505.0,65.9291,65.9528,65.8898,65.9213,26505.0
2020-12-21 12:00:00,83.74,83.88,83.71,83.88,23317.0,65.9213,66.0315,65.8977,66.0315,23317.0
2020-12-21 12:05:00,83.87,83.9,83.79,83.9,18336.0,66.0236,66.0472,65.9606,66.0472,18336.0
2020-12-21 12:10:00,83.9,83.98,83.88,83.94,28373.0,66.0472,66.1102,66.0315,66.0787,28373.0
2020-12-21 12:15:00,83.94,83.95,83.85,83.86,21914.0,66.0787,66.0866,66.0079,66.0157,21914.0
2020-12-21 12:20:00,83.85,83.94,83.78,83.93,25457.0,66.0079,66.0787,65.9528,66.0708,25457.0
2020-12-21 12:25:00,83.93,83.95,83.82,83.95,67462.0,66.0708,66.0866,65.9843,66.0866,67462.0
2020-12-21 12:30:00,83.95,83.98,83.85,83.85,20277.0,66.0866,66.1102,66.0079,66.0079,20277.0
2020-12-21 12:35:00,83.84,83.94,83.84,83.9,20403.0,66.0,66.0787,66.0,66.0472,20403.0
2020-12-21 12:40:00,83.89,83.96,83.83,83.84,24456.0,66.0394,66.0945,65.9921,66.0,24456.0
2020-12-21 12:45:00,83.84,83.86,83.75,83.79,30044.0,66.0,66.0157,65.9291,65.9606,30044.0
2020-12-21 12:50:00,83.8,83.88,83.73,83.85,27195.0,65.9685,66.0315,65.9134,66.0079,27195.0
2020-12-21 12:55:00,83.85,83.86,83.79,83.86,26315.0,66.0079,66.0157,65.9606,66.0157,26315.0
2020-12-21 13:00:00,83.88,83.99,83.84,83.92,16171.0,66.0315,66.1181,66.0,66.063,16171.0
2020-12-21 13:05:00,83.92,83.93,83.88,83.9,18945.0,66.063,66.0708,66.0315,66.0472,18945.0
2020-12-21 13:10:00,83.9,83.92,83.86,83.89,20788.0,66.0472,66.063,66.0157,66.0394,20788.0
2020-12-21 13:15:00,83.89,83.94,83.85,83.92,15702.0,66.0394,66.0787,66.0079,66.063,15702.0
2020-12-21 13:20:00,83.92,83.93,83.84,83.88,17108.0,66.063,66.0708,66.0,66.0315,17108.0
2020-12-21 13:25:00,83.89,83.91,83.84,83.84,23746.0,66.0394,66.0551,66.0,66.0,23746.0
2020-12-21 13:30:00,83.84,83.86,83.78,83.82,19172.0,66.0,66.0157,65.9528,65.9843,19172.0
2020-12-21 13:35:00,83.82,83.86,83.78,83.82,15160.0,65.9843,66.0157,65.9528,65.9843,15160.0
2020-12-21 13:40:00,83.83,83.99,83.83,83.98,31940.0,65.9921,66.1181,65.9921,66.1102,31940.0
2020-12-21 13:45:00,83.97,83.99,83.93,83.95,30816.0,66.1023,66.1181,66.0708,66.0866,30816.0
2020-12-21 13:50:00,83.96,84.03,83.95,84.03,15462.0,66.0945,66.1496,66.0866,66.1496,15462.0
2020-12-21 13:55:00,84.04,84.05,83.95,83.97,25958.0,66.1574,66.1653,66.0866,66.1023,25958.0
2020-12-21 14:00:00,83.97,83.97,83.82,83.88,21040.0,66.1023,66.1023,65.9843,66.0315,21040.0
2020-12-21 14:05:00,83.89,83.91,83.83,83.86,17170.0,66.0394,66.0551,65.9921,66.0157,17170.0
2020-12-21 14:10:00,83.87,83.96,83.81,83.94,14063.0,66.0236,66.0945,65.9764,66.0787,14063.0
2020-12-21 14:15:00,83.94,83.97,83.91,83.96,16616.0,66.0787,66.1023,66.0551,66.0945,16616.0
2020-12-21 14:20:00,83.97,84.2,83.95,84.13,32637.0,66.1023,66.2834,66.0866,66.2283,32637.0
2020-12-21 14:25:00,84.14,84.15,84.05,84.09,23071.0,66.2362,66.244,66.1653,66.1968,23071.0
2020-12-21 14:30:00,84.09,84.11,84.04,84.11,23591.0,66.1968,66.2125,66.1574,66.2125,23591.0
2020-12-21 14:35:00,84.1,84.18,84.07,84.09,24403.0,66.2047,66.2677,66.1811,66.1968,24403.0
2020-12-21 14:40:00,84.09,84.12,84.06,84.09,26644.0,66.1968,66.2204,66.1732,66.1968,26644.0
2020-12-21 14:45:00,84.1,84.14,84.1,84.13,15903.0,66.2047,66.2362,66.2047,66.2283,15903.0
2020-12-21 14:50:00,84.13,84.2,84.12,84.19,26551.0,66.2283,66.2834,66.2204,66.2755,26551.0
2020-12-21 14:55:00,84.19,84.21,84.07,84.13,39897.0,66.2755,66.2913,66.1811,66.2283,39897.0
2020-12-21 15:00:00,84.13,84.18,84.13,84.16,24566.0,66.2283,66.2677,66.2283,66.2519,24566.0
2020-12-21 15:05:00,84.16,84.16,83.96,83.97,30384.0,66.2519,66.2519,66.0945,66.1023,30384.0
2020-12-21 15:10:00,83.97,84.1,83.95,84.08,21307.0,66.1023,66.2047,66.0866,66.1889,21307.0
2020-12-21 15:15:00,84.06,84.07,84.01,84.05,23277.0,66.1732,66.1811,66.1338,66.1653,23277.0
2020-12-21 15:20:00,84.04,84.05,83.96,84.01,28261.0,66.1574,66.1653,66.0945,66.1338,28261.0
2020-12-21 15:25:00,84.02,84.16,84.01,84.16,36690.0,66.1417,66.2519,66.1338,66.2519,36690.0
2020-12-21 15:30:00,84.15,84.15,84.01,84.03,40197.0,66.244,66.244,66.1338,66.1496,40197.0
2020-12-21 15:35:00,84.04,84.17,84.02,84.17,56120.0,66.1574,66.2598,66.1417,66.2598,56120.0
2020-12-21 15:40:00,84.18,84.27,84.11,84.17,63849.0,66.2677,66.3385,66.2125,66.2598,63849.0
2020-12-21 15:45:00,84.17,84.33,84.13,84.3,94198.0,66.2598,66.3857,66.2283,66.3621,94198.0
2020-12-21 15:50:00,84.36,84.36,83.99,84.08,141061.0,66.4093,66.4093,66.1181,66.1889,141061.0
2020-12-21 15:55:00,84.08,84.24,83.99,84.17,220405.0,66.1889,66.3149,66.1181,66.2598,220405.0
2020-12-22 09:30:00,82.69,82.73,82.05,82.19,148861.0,66.0451,66.0771,65.5339,65.6458,148861.0
2020-12-22 09:35:00,82.2,82.35,82.09,82.14,37157.0,65.6537,65.7735,65.5659,65.6058,37157.0
2020-12-22 09:40:00,82.15,82.29,82.07,82.08,83653.0,65.6138,65.7256,65.5499,65.5579,83653.0
2020-12-22 09:45:00,82.07,82.09,81.73,81.8,123690.0,65.5499,65.5659,65.2783,65.3343,123690.0
2020-12-22 09:50:00,81.79,81.79,81.51,81.55,84131.0,65.3263,65.3263,65.1026,65.1346,84131.0
2020-12-22 09:55:00,81.56,81.61,81.42,81.52,68305.0,65.1426,65.1825,65.0307,65.1106,68305.0
2020-12-22 10:00:00,81.51,81.65,81.43,81.61,35110.0,65.1026,65.2144,65.0387,65.1825,35110.0
2020-12-22 10:05:00,81.62,81.66,81.44,81.63,31911.0,65.1905,65.2224,65.0467,65.1985,31911.0
2020-12-22 10:10:00,81.66,81.66,81.44,81.45,51327.0,65.2224,65.2224,65.0467,65.0547,51327.0
2020-12-22 10:15:00,81.47,81.63,81.4,81.53,41151.0,65.0707,65.1985,65.0148,65.1186,41151.0
2020-12-22 10:20:00,81.53,81.56,81.4,81.42,23502.0,65.1186,65.1426,65.0148,65.0307,23502.0
2020-12-22 10:25:00,81.41,81.45,81.3,81.42,44258.0,65.0228,65.0547,64.9349,65.0307,44258.0
2020-12-22 10:30:00,81.42,81.54,81.27,81.39,39883.0,65.0307,65.1266,64.9109,65.0068,39883.0
2020-12-22 10:35:00,81.4,81.46,81.37,81.43,24916.0,65.0148,65.0627,64.9908,65.0387,24916.0
2020-12-22 10:40:00,81.42,81.59,81.42,81.56,35052.0,65.0307,65.1665,65.0307,65.1426,35052.0
2020-12-22 10:45:00,81.55,81.66,81.5,81.59,58984.0,65.1346,65.2224,65.0946,65.1665,58984.0
2020-12-22 10:50:00,81.58,81.8,81.58,81.73,69777.0,65.1585,65.3343,65.1585,65.2783,69777.0
2020-12-22 10:55:00,81.74,81.78,81.65,81.74,17659.0,65.2863,65.3183,65.2144,65.2863,17659.0
2020-12-22 11:00:00,81.74,81.9,81.74,81.9,31658.0,65.2863,65.4141,65.2863,65.4141,31658.0
2020-12-22 11:05:00,81.9,82.1,81.9,82.06,34903.0,65.4141,65.5739,65.4141,65.5419,34903.0
2020-12-22 11:10:00,82.08,82.19,82.08,82.13,25978.0,65.5579,65.6458,65.5579,65.5978,25978.0
2020-12-22 11:15:00,82.13,82.29,82.13,82.28,27923.0,65.5978,65.7256,65.5978,65.7176,27923.0
2020-12-22 11:20:00,82.29,82.35,82.23,82.35,24657.0,65.7256,65.7735,65.6777,65.7735,24657.0
2020-12-22 11:25:00,82.31,82.41,82.31,82.38,28618.0,65.7416,65.8215,65.7416,65.7975,28618.0
2020-12-22 11:30:00,82.39,82.53,82.37,82.46,20996.0,65.8055,65.9173,65.7895,65.8614,20996.0
2020-12-22 11:35:00,82.46,82.57,82.4,82.54,24230.0,65.8614,65.9493,65.8135,65.9253,24230.0
2020-12-22 11:40:00,82.55,82.56,82.35,82.47,23865.0,65.9333,65.9413,65.7735,65.8694,23865.0
2020-12-22 11:45:00,82.43,82.47,82.36,82.36,16187.0,65.8374,65.8694,65.7815,65.7815,16187.0
2020-12-22 11:50:00,82.36,82.36,82.16,82.18,36234.0,65.7815,65.7815,65.6218,65.6378,36234.0
2020-12-22 11:55:00,82.2,82.22,82.12,82.12,23429.0,65.6537,65.6697,65.5898,65.5898,23429.0
2020-12-22 12:00:00,82.13,82.31,82.1,82.27,14347.0,65.5978,65.7416,65.5739,65.7096,14347.0
2020-12-22 12:05:00,82.29,82.37,82.26,82.26,19733.0,65.7256,65.7895,65.7017,65.7017,19733.0
2020-12-22 12:10:00,82.28,82.39,82.27,82.37,15644.0,65.7176,65.8055,65.7096,65.7895,15644.0
2020-12-22 12:15:00,82.38,82.42,82.31,82.37,19658.0,65.7975,65.8295,65.7416,65.7895,19658.0
2020-12-22 12:20:00,82.36,82.39,82.3,82.3,9288.0,65.7815,65.8055,65.7336,65.7336,9288.0
2020-12-22 12:25:00,82.29,82.31,82.17,82.2,11236.0,65.7256,65.7416,65.6298,65.6537,11236.0
2020-12-22 12:30:00,82.2,82.22,82.12,82.2,13601.0,65.6537,65.6697,65.5898,65.6537,13601.0
2020-12-22 12:35:00,82.2,82.27,82.2,82.24,15432.0,65.6537,65.7096,65.6537,65.6857,15432.0
2020-12-22 12:40:00,82.23,82.3,82.22,82.25,9517.0,65.6777,65.7336,65.6697,65.6937,9517.0
2020-12-22 12:45:00,82.25,82.25,82.18,82.22,10459.0,65.6937,65.6937,65.6378,65.6697,10459.0
2020-12-22 12:50:00,82.21,82.25,82.12,82.14,13021.0,65.6617,65.6937,65.5898,65.6058,13021.0
2020-12-22 12:55:00,82.14,82.14,82.04,82.05,10867.0,65.6058,65.6058,65.5259,65.5339,10867.0
2020-12-22 13:00:00,82.02,82.08,82.0,82.03,24285.0,65.51,65.5579,65.494,65.518,24285.0
2020-12-22 13:05:00,82.03,82.1,82.02,82.08,11629.0,65.518,65.5739,65.51,65.5579,11629.0
2020-12-22 13:10:00,82.09,82.17,82.07,82.16,20630.0,65.5659,65.6298,65.5499,65.6218,20630.0
2020-12-22 13:15:00,82.16,82.18,82.11,82.13,12682.0,65.6218,65.6378,65.5819,65.5978,12682.0
2020-12-22 13:20:00,82.13,82.2,82.13,82.16,16914.0,65.5978,65.6537,65.5978,65.6218,16914.0
2020-12-22 13:25:00,82.17,82.35,82.16,82.34,24658.0,65.6298,65.7735,65.6218,65.7656,24658.0
2020-12-22 13:30:00,82.34,82.46,82.32,82.41,23699.0,65.7656,65.8614,65.7496,65.8215,23699.0
2020-12-22 13:35:00,82.4,82.44,82.4,82.42,11195.0,65.8135,65.8454,65.8135,65.8295,11195.0
2020-12-22 13:40:00,82.41,82.56,82.41,82.56,21529.0,65.8215,65.9413,65.8215,65.9413,21529.0
2020-12-22 13:45:00,82.56,82.73,82.55,82.73,22269.0,65.9413,66.0771,65.9333,66.0771,22269.0
2020-12-22 13:50:00,82.72,82.74,82.59,82.62,30887.0,66.0691,66.085,65.9652,65.9892,30887.0
2020-12-22 13:55:00,82.63,82.66,82.49,82.49,21550.0,65.9972,66.0211,65.8854,65.8854,21550.0
2020-12-22 14:00:00,82.49,82.5,82.4,82.45,16443.0,65.8854,65.8934,65.8135,65.8534,16443.0
2020-12-22 14:05:00,82.45,82.51,82.39,82.49,23986.0,65.8534,65.9013,65.8055,65.8854,23986.0
2020-12-22 14:10:00,82.51,82.51,82.35,82.4,24605.0,65.9013,65.9013,65.7735,65.8135,24605.0
2020-12-22 14:15:00,82.42,82.48,82.38,82.46,23381.0,65.8295,65.8774,65.7975,65.8614,23381.0
2020-12-22 14:20:00,82.47,82.51,82.37,82.38,23449.0,65.8694,65.9013,65.7895,65.7975,23449.0
2020-12-22 14:25:00,82.38,82.48,82.38,82.48,15085.0,65.7975,65.8774,65.7975,65.8774,15085.0
2020-12-22 14:30:00,82.48,82.6,82.47,82.6,20272.0,65.8774,65.9732,65.8694,65.9732,20272.0
2020-12-22 14:35:00,82.6,82.62,82.53,82.56,27695.0,65.9732,65.9892,65.9173,65.9413,27695.0
2020-12-22 14:40:00,82.56,82.61,82.55,82.6,20117.0,65.9413,65.9812,65.9333,65.9732,20117.0
2020-12-22 14:45:00,82.6,82.61,82.56,82.6,23562.0,65.9732,65.9812,65.9413,65.9732,23562.0
2020-12-22 14:50:00,82.59,82.67,82.58,82.6,26956.0,65.9652,66.0291,65.9572,65.9732,26956.0
2020-12-22 14:55:00,82.59,82.61,82.46,82.49,17828.0,65.9652,65.9812,65.8614,65.8854,17828.0
2020-12-22 15:00:00,82.48,82.51,82.35,82.39,16246.0,65.8774,65.9013,65.7735,65.8055,16246.0
2020-12-22 15:05:00,82.39,82.39,82.28,82.3,15000.0,65.8055,65.8055,65.7176,65.7336,15000.0
2020-12-22 15:10:00,82.28,82.32,82.22,82.24,21717.0,65.7176,65.7496,65.6697,65.6857,21717.0
2020-12-22 15:15:00,82.25,82.25,82.09,82.1,23526.0,65.6937,65.6937,65.5659,65.5739,23526.0
2020-12-22 15:20:00,82.09,82.14,82.07,82.08,29470.0,65.5659,65.6058,65.5499,65.5579,29470.0
2020-12-22 15:25:00,82.08,82.2,82.04,82.16,41591.0,65.5579,65.6537,65.5259,65.6218,41591.0
2020-12-22 15:30:00,82.15,82.18,82.1,82.13,44495.0,65.6138,65.6378,65.5739,65.5978,44495.0
2020-12-22 15:35:00,82.14,82.2,82.09,82.14,46423.0,65.6058,65.6537,65.5659,65.6058,46423.0
2020-12-22 15:40:00,82.14,82.21,82.13,82.2,30312.0,65.6058,65.6617,65.5978,65.6537,30312.0
2020-12-22 15:45:00,82.2,82.28,82.1,82.1,47426.0,65.6537,65.7176,65.5739,65.5739,47426.0
2020-12-22 15:50:00,82.1,82.18,82.06,82.12,54579.0,65.5739,65.6378,65.5419,65.5898,54579.0
2020-12-22 15:55:00,82.12,82.23,82.12,82.19,145190.0,65.5898,65.6777,65.5898,65.6458,145190.0
2020-12-23 09:30:00,82.45,82.57,82.22,82.33,107515.0,65.8534,65.9493,65.6697,65.7576,107515.0
2020-12-23 09:35:00,82.32,82.45,82.3,82.38,36590.0,65.7496,65.8534,65.7336,65.7975,36590.0
2020-12-23 09:40:00,82.39,82.52,82.34,82.5,51322.0,65.8055,65.9093,65.7656,65.8934,51322.0
2020-12-23 09:45:00,82.51,82.72,82.5,82.63,40001.0,65.9013,66.0691,65.8934,65.9972,40001.0
2020-12-23 09:50:00,82.64,82.7,82.45,82.52,48243.0,66.0052,66.0531,65.8534,65.9093,48243.0
2020-12-23 09:55:00,82.52,82.59,82.3,82.41,24269.0,65.9093,65.9652,65.7336,65.8215,24269.0
2020-12-23 10:00:00,82.44,82.57,82.4,82.52,20727.0,65.8454,65.9493,65.8135,65.9093,20727.0
2020-12-23 10:05:00,82.5,82.52,82.37,82.45,28601.0,65.8934,65.9093,65.7895,65.8534,28601.0
2020-12-23 10:10:00,82.43,82.45,82.38,82.39,13108.0,65.8374,65.8534,65.7975,65.8055,13108.0
2020-12-23 10:15:00,82.39,82.39,82.29,82.29,15892.0,65.8055,65.8055,65.7256,65.7256,15892.0
2020-12-23 10:20:00,82.27,82.34,82.23,82.27,25442.0,65.7096,65.7656,65.6777,65.7096,25442.0
2020-12-23 10:25:00,82.27,82.36,82.25,82.35,25166.0,65.7096,65.7815,65.6937,65.7735,25166.0
2020-12-23 10:30:00,82.35,82.35,82.22,82.22,11983.0,65.7735,65.7735,65.6697,65.6697,11983.0
2020-12-23 10:35:00,82.22,82.34,82.22,82.34,10310.0,65.6697,65.7656,65.6697,65.7656,10310.0
2020-12-23 10:40:00,82.35,82.4,82.35,82.4,10960.0,65.7735,65.8135,65.7735,65.8135,10960.0
2020-12-23 10:45:00,82.39,82.45,82.36,82.42,10396.0,65.8055,65.8534,65.7815,65.8295,10396.0
2020-12-23 10:50:00,82.42,82.46,82.37,82.37,26705.0,65.8295,65.8614,65.7895,65.7895,26705.0
2020-12-23 10:55:00,82.38,82.38,82.29,82.33,10655.0,65.7975,65.7975,65.7256,65.7576,10655.0
2020-12-23 11:00:00,82.32,82.34,82.21,82.27,25318.0,65.7496,65.7656,65.6617,65.7096,25318.0
2020-12-23 11:05:00,82.26,82.31,82.23,82.26,22826.0,65.7017,65.7416,65.6777,65.7017,22826.0
2020-12-23 11:10:00,82.25,82.28,82.2,82.27,19512.0,65.6937,65.7176,65.6537,65.7096,19512.0
2020-12-23 11:15:00,82.26,82.29,82.21,82.24,13940.0,65.7017,65.7256,65.6617,65.6857,13940.0
2020-12-23 11:20:00,82.24,82.25,82.16,82.22,44232.0,65.6857,65.6937,65.6218,65.6697,44232.0
2020-12-23 11:25:00,82.21,82.23,82.12,82.15,26398.0,65.6617,65.6777,65.5898,65.6138,26398.0
2020-12-23 11:30:00,82.15,82.2,82.1,82.15,25697.0,65.6138,65.6537,65.5739,65.6138,25697.0
2020-12-23 11:35:00,82.16,82.16,82.07,82.08,27957.0,65.6218,65.6218,65.5499,65.5579,27957.0
2020-12-23 11:40:00,82.07,82.25,82.03,82.23,30217.0,65.5499,65.6937,65.518,65.6777,30217.0
2020-12-23 11:45:00,82.23,82.33,82.23,82.29,10046.0,65.6777,65.7576,65.6777,65.7256,10046.0
2020-12-23 11:50:00,82.31,82.37,82.28,82.31,23585.0,65.7416,65.7895,65.7176,65.7416,23585.0
2020-12-23 11:55:00,82.3,82.34,82.3,82.31,13077.0,65.7336,65.7656,65.7336,65.7416,13077.0
2020-12-23 12:00:00,82.3,82.39,82.3,82.38,33270.0,65.7336,65.8055,65.7336,65.7975,33270.0
2020-12-23 12:05:00,82.37,82.38,82.34,82.36,13068.0,65.7895,65.7975,65.7656,65.7815,13068.0
2020-12-23 12:10:00,82.36,82.4,82.32,82.33,27931.0,65.7815,65.8135,65.7496,65.7576,27931.0
2020-12-23 12:15:00,82.32,82.34,82.3,82.31,11152.0,65.7496,65.7656,65.7336,65.7416,11152.0
2020-12-23 12:20:00,82.3,82.3,82.18,82.19,17161.0,65.7336,65.7336,65.6378,65.6458,17161.0
2020-12-23 12:25:00,82.19,82.19,82.14,82.17,14529.0,65.6458,65.6458,65.6058,65.6298,14529.0
2020-12-23 12:30:00,82.17,82.25,82.17,82.25,15605.0,65.6298,65.6937,65.6298,65.6937,15605.0
2020-12-23 12:35:00,82.25,82.31,82.23,82.3,17533.0,65.6937,65.7416,65.6777,65.7336,17533.0
2020-12-23 12:40:00,82.3,82.33,82.26,82.26,16306.0,65.7336,65.7576,65.7017,65.7017,16306.0
2020-12-23 12:45:00,82.26,82.3,82.22,82.29,27792.0,65.7017,65.7336,65.6697,65.7256,27792.0
2020-12-23 12:50:00,82.29,82.3,82.22,82.22,18153.0,65.7256,65.7336,65.6697,65.6697,18153.0
2020-12-23 12:55:00,82.21,82.21,82.14,82.16,24842.0,65.6617,65.6617,65.6058,65.6218,24842.0
2020-12-23 13:00:00,82.16,82.26,82.15,82.26,26614.0,65.6218,65.7017,65.6138,65.7017,26614.0
2020-12-23 13:05:00,82.27,82.3,82.21,82.23,25178.0,65.7096,65.7336,65.6617,65.6777,25178.0
2020-12-23 13:10:00,82.22,82.28,82.19,82.27,19567.0,65.6697,65.7176,65.6458,65.7096,19567.0
2020-12-23 13:15:00,82.26,82.38,82.22,82.36,22912.0,65.7017,65.7975,65.6697,65.7815,22912.0
2020-12-23 13:20:00,82.35,82.35,82.27,82.28,19411.0,65.7735,65.7735,65.7096,65.7176,19411.0
2020-12-23 13:25:00,82.28,82.28,82.19,82.23,12752.0,65.7176,65.7176,65.6458,65.6777,12752.0
2020-12-23 13:30:00,82.22,82.29,82.21,82.27,17672.0,65.6697,65.7256,65.6617,65.7096,17672.0
2020-12-23 13:35:00,82.26,82.31,82.23,82.24,10120.0,65.7017,65.7416,65.6777,65.6857,10120.0
2020-12-23 13:40:00,82.24,82.33,82.23,82.27,20674.0,65.6857,65.7576,65.6777,65.7096,20674.0
2020-12-23 13:45:00,82.28,82.32,82.22,82.25,7336.0,65.7176,65.7496,65.6697,65.6937,7336.0
2020-12-23 13:50:00,82.26,82.44,82.25,82.36,37959.0,65.7017,65.8454,65.6937,65.7815,37959.0
2020-12-23 13:55:00,82.37,82.42,82.36,82.37,19336.0,65.7895,65.8295,65.7815,65.7895,19336.0
2020-12-23 14:00:00,82.38,82.52,82.38,82.51,23124.0,65.7975,65.9093,65.7975,65.9013,23124.0
2020-12-23 14:05:00,82.51,82.52,82.43,82.48,13734.0,65.9013,65.9093,65.8374,65.8774,13734.0
2020-12-23 14:10:00,82.48,82.48,82.42,82.45,14788.0,65.8774,65.8774,65.8295,65.8534,14788.0
2020-12-23 14:15:00,82.46,82.51,82.44,82.45,14183.0,65.8614,65.9013,65.8454,65.8534,14183.0
2020-12-23 14:20:00,82.46,82.46,82.36,82.42,20392.0,65.8614,65.8614,65.7815,65.8295,20392.0
2020-12-23 14:25:00,82.42,82.45,82.39,82.41,16289.0,65.8295,65.8534,65.8055,65.8215,16289.0
2020-12-23 14:30:00,82.4,82.51,82.4,82.47,22425.0,65.8135,65.9013,65.8135,65.8694,22425.0
2020-12-23 14:35:00,82.47,82.53,82.45,82.51,17955.0,65.8694,65.9173,65.8534,65.9013,17955.0
2020-12-23 14:40:00,82.53,82.63,82.52,82.63,11490.0,65.9173,65.9972,65.9093,65.9972,11490.0
2020-12-23 14:45:00,82.61,82.65,82.55,82.6,15126.0,65.9812,66.0132,65.9333,65.9732,15126.0
2020-12-23 14:50:00,82.59,82.64,82.55,82.59,23840.0,65.9652,66.0052,65.9333,65.9652,23840.0
2020-12-23 14:55:00,82.58,82.61,82.54,82.61,13289.0,65.9572,65.9812,65.9253,65.9812,13289.0
2020-12-23 15:00:00,82.61,82.61,82.47,82.51,12864.0,65.9812,65.9812,65.8694,65.9013,12864.0
2020-12-23 15:05:00,82.5,82.52,82.48,82.51,9650.0,65.8934,65.9093,65.8774,65.9013,9650.0
2020-12-23 15:10:00,82.5,82.55,82.48,82.49,12603.0,65.8934,65.9333,65.8774,65.8854,12603.0
2020-12-23 15:15:00,82.49,82.53,82.44,82.49,13258.0,65.8854,65.9173,65.8454,65.8854,13258.0
2020-12-23 15:20:00,82.5,82.52,82.47,82.48,11193.0,65.8934,65.9093,65.8694,65.8774,11193.0
2020-12-23 15:25:00,82.49,82.56,82.48,82.54,19306.0,65.8854,65.9413,65.8774,65.9253,19306.0
2020-12-23 15:30:00,82.55,82.59,82.53,82.56,20203.0,65.9333,65.9652,65.9173,65.9413,20203.0
2020-12-23 15:35:00,82.57,82.67,82.56,82.61,28801.0,65.9493,66.0291,65.9413,65.9812,28801.0
2020-12-23 15:40:00,82.6,82.68,82.58,82.68,28453.0,65.9732,66.0371,65.9572,66.0371,28453.0
2020-12-23 15:45:00,82.68,82.72,82.62,82.66,38145.0,66.0371,66.0691,65.9892,66.0211,38145.0
2020-12-23 15:50:00,82.66,82.67,82.43,82.48,68643.0,66.0211,66.0291,65.8374,65.8774,68643.0
2020-12-23 15:55:00,82.48,82.48,82.18,82.18,261402.0,65.8774,65.8774,65.6378,65.6378,261402.0
2020-12-24 09:30:00,82.16,82.44,82.1,82.43,54466.0,65.6218,65.8454,65.5739,65.8374,54466.0
2020-12-24 09:35:00,82.45,82.5,82.4,82.44,21218.0,65.8534,65.8934,65.8135,65.8454,21218.0
2020-12-24 09:40:00,82.44,82.44,82.25,82.32,19455.0,65.8454,65.8454,65.6937,65.7496,19455.0
2020-12-24 09:45:00,82.27,82.27,82.13,82.18,24051.0,65.7096,65.7096,65.5978,65.6378,24051.0
2020-12-24 09:50:00,82.18,82.18,82.08,82.11,10886.0,65.6378,65.6378,65.5579,65.5819,10886.0
2020-12-24 09:55:00,82.11,82.14,82.03,82.06,15489.0,65.5819,65.6058,65.518,65.5419,15489.0
2020-12-24 10:00:00,82.06,82.26,82.04,82.25,23550.0,65.5419,65.7017,65.5259,65.6937,23550.0
2020-12-24 10:05:00,82.26,82.34,82.17,82.18,20767.0,65.7017,65.7656,65.6298,65.6378,20767.0
2020-12-24 10:10:00,82.19,82.24,82.09,82.22,15011.0,65.6458,65.6857,65.5659,65.6697,15011.0
2020-12-24 10:15:00,82.23,82.27,82.19,82.24,16454.0,65.6777,65.7096,65.6458,65.6857,16454.0
2020-12-24 10:20:00,82.24,82.36,82.23,82.31,14550.0,65.6857,65.7815,65.6777,65.7416,14550.0
2020-12-24 10:25:00,82.31,82.37,82.28,82.36,12744.0,65.7416,65.7895,65.7176,65.7815,12744.0
2020-12-24 10:30:00,82.37,82.42,82.35,82.38,13125.0,65.7895,65.8295,65.7735,65.7975,13125.0
2020-12-24 10:35:00,82.39,82.42,82.33,82.33,16244.0,65.8055,65.8295,65.7576,65.7576,16244.0
2020-12-24 10:40:00,82.34,82.36,82.31,82.33,9549.0,65.7656,65.7815,65.7416,65.7576,9549.0
2020-12-24 10:45:00,82.33,82.35,82.25,82.28,15043.0,65.7576,65.7735,65.6937,65.7176,15043.0
2020-12-24 10:50:00,82.29,82.33,82.27,82.27,12115.0,65.7256,65.7576,65.7096,65.7096,12115.0
2020-12-24 10:55:00,82.27,82.42,82.27,82.42,12401.0,65.7096,65.8295,65.7096,65.8295,12401.0
2020-12-24 11:00:00,82.42,82.42,82.31,82.33,18472.0,65.8295,65.8295,65.7416,65.7576,18472.0
2020-12-24 11:05:00,82.34,82.47,82.34,82.46,14421.0,65.7656,65.8694,65.7656,65.8614,14421.0
2020-12-24 11:10:00,82.45,82.47,82.39,82.4,10673.0,65.8534,65.8694,65.8055,65.8135,10673.0
2020-12-24 11:15:00,82.4,82.41,82.36,82.4,18238.0,65.8135,65.8215,65.7815,65.8135,18238.0
2020-12-24 11:20:00,82.39,82.46,82.38,82.42,17792.0,65.8055,65.8614,65.7975,65.8295,17792.0
2020-12-24 11:25:00,82.42,82.42,82.32,82.34,11266.0,65.8295,65.8295,65.7496,65.7656,11266.0
2020-12-24 11:30:00,82.33,82.35,82.27,82.35,25001.0,65.7576,65.7735,65.7096,65.7735,25001.0
2020-12-24 11:35:00,82.35,82.42,82.33,82.42,18016.0,65.7735,65.8295,65.7576,65.8295,18016.0
2020-12-24 11:40:00,82.41,82.41,82.26,82.26,18572.0,65.8215,65.8215,65.7017,65.7017,18572.0
2020-12-24 11:45:00,82.25,82.28,82.22,82.26,16091.0,65.6937,65.7176,65.6697,65.7017,16091.0
2020-12-24 11:50:00,82.26,82.32,82.24,82.3,11177.0,65.7017,65.7496,65.6857,65.7336,11177.0
2020-12-24 11:55:00,82.31,82.36,82.26,82.29,10166.0,65.7416,65.7815,65.7017,65.7256,10166.0
2020-12-24 12:00:00,82.28,82.29,82.18,82.21,18062.0,65.7176,65.7256,65.6378,65.6617,18062.0
2020-12-24 12:05:00,82.21,82.38,82.21,82.29,17369.0,65.6617,65.7975,65.6617,65.7256,17369.0
2020-12-24 12:10:00,82.32,82.32,82.25,82.25,15217.0,65.7496,65.7496,65.6937,65.6937,15217.0
2020-12-24 12:15:00,82.25,82.29,82.24,82.25,9933.0,65.6937,65.7256,65.6857,65.6937,9933.0
2020-12-24 12:20:00,82.27,82.31,82.2,82.31,21967.0,65.7096,65.7416,65.6537,65.7416,21967.0
2020-12-24 12:25:00,82.29,82.29,82.2,82.26,13168.0,65.7256,65.7256,65.6537,65.7017,13168.0
2020-12-24 12:30:00,82.29,82.39,82.27,82.39,13978.0,65.7256,65.8055,65.7096,65.8055,13978.0
2020-12-24 12:35:00,82.39,82.45,82.39,82.44,17727.0,65.8055,65.8534,65.8055,65.8454,17727.0
2020-12-24 12:40:00,82.42,82.5,82.39,82.49,12462.0,65.8295,65.8934,65.8055,65.8854,12462.0
2020-12-24 12:45:00,82.49,82.52,82.46,82.49,21475.0,65.8854,65.9093,65.8614,65.8854,21475.0
2020-12-24 12:50:00,82.48,82.6,82.47,82.49,22864.0,65.8774,65.9732,65.8694,65.8854,22864.0
2020-12-24 12:55:00,82.49,82.6,82.47,82.52,37326.0,65.8854,65.9732,65.8694,65.9093,37326.0
2020-12-28 09:30:00,82.94,83.09,82.61,82.87,90410.0,66.2448,66.3646,65.9812,66.1889,90410.0
2020-12-28 09:35:00,82.86,82.99,82.8,82.84,19839.0,66.1809,66.2847,66.133,66.1649,19839.0
2020-12-28 09:40:00,82.85,83.14,82.81,83.14,15076.0,66.1729,66.4045,66.141,66.4045,15076.0
2020-12-28 09:45:00,83.14,83.17,82.92,82.98,17862.0,66.4045,66.4285,66.2288,66.2767,17862.0
2020-12-28 09:50:00,82.99,83.03,82.79,82.87,10974.0,66.2847,66.3167,66.125,66.1889,10974.0
2020-12-28 09:55:00,82.85,82.85,82.69,82.74,29823.0,66.1729,66.1729,66.0451,66.085,29823.0
2020-12-28 10:00:00,82.74,82.97,82.67,82.97,12709.0,66.085,66.2687,66.0291,66.2687,12709.0
2020-12-28 10:05:00,83.0,83.19,83.0,83.07,20893.0,66.2927,66.4445,66.2927,66.3486,20893.0
2020-12-28 10:10:00,83.06,83.25,82.98,83.23,12154.0,66.3406,66.4924,66.2767,66.4764,12154.0
2020-12-28 10:15:00,83.26,83.55,83.22,83.47,24841.0,66.5004,66.732,66.4684,66.6681,24841.0
2020-12-28 10:20:00,83.51,83.57,83.3,83.33,23320.0,66.7,66.748,66.5323,66.5563,23320.0
2020-12-28 10:25:00,83.35,83.41,83.28,83.34,13758.0,66.5723,66.6202,66.5163,66.5643,13758.0
2020-12-28 10:30:00,83.33,83.34,83.23,83.28,15386.0,66.5563,66.5643,66.4764,66.5163,15386.0
2020-12-28 10:35:00,83.29,83.4,83.15,83.16,30113.0,66.5243,66.6122,66.4125,66.4205,30113.0
2020-12-28 10:40:00,83.17,83.2,83.05,83.1,13700.0,66.4285,66.4524,66.3326,66.3726,13700.0
2020-12-28 10:45:00,83.06,83.08,82.95,82.97,11102.0,66.3406,66.3566,66.2528,66.2687,11102.0
2020-12-28 10:50:00,82.96,82.97,82.84,82.89,18211.0,66.2608,66.2687,66.1649,66.2048,18211.0
2020-12-28 10:55:00,82.86,82.87,82.72,82.72,10932.0,66.1809,66.1889,66.0691,66.0691,10932.0
2020-12-28 11:00:00,82.75,82.75,82.6,82.65,15103.0,66.093,66.093,65.9732,66.0132,15103.0
2020-12-28 11:05:00,82.65,82.66,82.51,82.54,13085.0,66.0132,66.0211,65.9013,65.9253,13085.0
2020-12-28 11:10:00,82.54,82.55,82.44,82.45,27123.0,65.9253,65.9333,65.8454,65.8534,27123.0
2020-12-28 11:15:00,82.44,82.69,82.44,82.67,15099.0,65.8454,66.0451,65.8454,66.0291,15099.0
2020-12-28 11:20:00,82.67,82.7,82.58,82.6,13133.0,66.0291,66.0531,65.9572,65.9732,13133.0
2020-12-28 11:25:00,82.61,82.61,82.53,82.53,10937.0,65.9812,65.9812,65.9173,65.9173,10937.0
2020-12-28 11:30:00,82.55,82.59,82.47,82.48,20619.0,65.9333,65.9652,65.8694,65.8774,20619.0
2020-12-28 11:35:00,82.48,82.57,82.47,82.5,19153.0,65.8774,65.9493,65.8694,65.8934,19153.0
2020-12-28 11:40:00,82.48,82.65,82.48,82.62,8803.0,65.8774,66.0132,65.8774,65.9892,8803.0
2020-12-28 11:45:00,82.6,82.69,82.59,82.66,8446.0,65.9732,66.0451,65.9652,66.0211,8446.0
2020-12-28 11:50:00,82.67,82.75,82.64,82.71,13489.0,66.0291,66.093,66.0052,66.0611,13489.0
2020-12-28 11:55:00,82.71,82.72,82.62,82.67,6624.0,66.0611,66.0691,65.9892,66.0291,6624.0
2020-12-28 12:00:00,82.7,82.77,82.67,82.67,12137.0,66.0531,66.109,66.0291,66.0291,12137.0
2020-12-28 12:05:00,82.67,82.77,82.62,82.63,43729.0,66.0291,66.109,65.9892,65.9972,43729.0
2020-12-28 12:10:00,82.64,82.68,82.57,82.6,8084.0,66.0052,66.0371,65.9493,65.9732,8084.0
2020-12-28 12:15:00,82.59,82.61,82.48,82.48,11875.0,65.9652,65.9812,65.8774,65.8774,11875.0
2020-12-28 12:20:00,82.49,82.53,82.43,82.51,16921.0,65.8854,65.9173,65.8374,65.9013,16921.0
2020-12-28 12:25:00,82.49,82.49,82.38,82.38,6028.0,65.8854,65.8854,65.7975,65.7975,6028.0
2020-12-28 12:30:00,82.39,82.42,82.35,82.38,14559.0,65.8055,65.8295,65.7735,65.7975,14559.0
2020-12-28 12:35:00,82.39,82.4,82.35,82.38,9825.0,65.8055,65.8135,65.7735,65.7975,9825.0
2020-12-28 12:40:00,82.38,82.49,82.38,82.46,15882.0,65.7975,65.8854,65.7975,65.8614,15882.0
2020-12-28 12:45:00,82.43,82.43,82.33,82.36,7598.0,65.8374,65.8374,65.7576,65.7815,7598.0
2020-12-28 12:50:00,82.35,82.37,82.3,82.33,13197.0,65.7735,65.7895,65.7336,65.7576,13197.0
2020-12-28 12:55:00,82.32,82.35,82.27,82.32,9652.0,65.7496,65.7735,65.7096,65.7496,9652.0
2020-12-28 13:00:00,82.31,82.45,82.31,82.43,12329.0,65.7416,65.8534,65.7416,65.8374,12329.0
2020-12-28 13:05:00,82.44,82.44,82.36,82.36,17176.0,65.8454,65.8454,65.7815,65.7815,17176.0
2020-12-28 13:10:00,82.36,82.53,82.36,82.41,29531.0,65.7815,65.9173,65.7815,65.8215,29531.0
2020-12-28 13:15:00,82.4,82.42,82.28,82.31,23365.0,65.8135,65.8295,65.7176,65.7416,23365.0
2020-12-28 13:20:00,82.32,82.35,82.27,82.31,10084.0,65.7496,65.7735,65.7096,65.7416,10084.0
2020-12-28 13:25:00,82.31,82.35,82.27,82.28,8130.0,65.7416,65.7735,65.7096,65.7176,8130.0
2020-12-28 13:30:00,82.27,82.32,82.2,82.31,21653.0,65.7096,65.7496,65.6537,65.7416,21653.0
2020-12-28 13:35:00,82.32,82.33,82.28,82.3,13097.0,65.7496,65.7576,65.7176,65.7336,13097.0
2020-12-28 13:40:00,82.31,82.36,82.28,82.35,15452.0,65.7416,65.7815,65.7176,65.7735,15452.0
2020-12-28 13:45:00,82.33,82.34,82.25,82.26,13446.0,65.7576,65.7656,65.6937,65.7017,13446.0
2020-12-28 13:50:00,82.27,82.35,82.27,82.32,9414.0,65.7096,65.7735,65.7096,65.7496,9414.0
2020-12-28 13:55:00,82.33,82.4,82.32,82.37,10792.0,65.7576,65.8135,65.7496,65.7895,10792.0
2020-12-28 14:00:00,82.37,82.37,82.34,82.36,15145.0,65.7895,65.7895,65.7656,65.7815,15145.0
2020-12-28 14:05:00,82.37,82.41,82.35,82.36,19123.0,65.7895,65.8215,65.7735,65.7815,19123.0
2020-12-28 14:10:00,82.36,82.4,82.35,82.39,8144.0,65.7815,65.8135,65.7735,65.8055,8144.0
2020-12-28 14:15:00,82.38,82.46,82.37,82.39,9325.0,65.7975,65.8614,65.7895,65.8055,9325.0
2020-12-28 14:20:00,82.39,82.4,82.31,82.34,11607.0,65.8055,65.8135,65.7416,65.7656,11607.0
2020-12-28 14:25:00,82.34,82.4,82.32,82.36,9286.0,65.7656,65.8135,65.7496,65.7815,9286.0
2020-12-28 14:30:00,82.37,82.38,82.19,82.23,29736.0,65.7895,65.7975,65.6458,65.6777,29736.0
2020-12-28 14:35:00,82.23,82.24,82.14,82.2,17172.0,65.6777,65.6857,65.6058,65.6537,17172.0
2020-12-28 14:40:00,82.2,82.23,82.14,82.18,17281.0,65.6537,65.6777,65.6058,65.6378,17281.0
2020-12-28 14:45:00,82.18,82.19,82.07,82.1,19917.0,65.6378,65.6458,65.5499,65.5739,19917.0
2020-12-28 14:50:00,82.1,82.17,82.07,82.15,23810.0,65.5739,65.6298,65.5499,65.6138,23810.0
2020-12-28 14:55:00,82.15,82.2,82.12,82.16,19581.0,65.6138,65.6537,65.5898,65.6218,19581.0
2020-12-28 15:00:00,82.16,82.27,82.15,82.24,17203.0,65.6218,65.7096,65.6138,65.6857,17203.0
2020-12-28 15:05:00,82.23,82.24,82.18,82.2,10632.0,65.6777,65.6857,65.6378,65.6537,10632.0
2020-12-28 15:10:00,82.19,82.21,82.15,82.19,13657.0,65.6458,65.6617,65.6138,65.6458,13657.0
2020-12-28 15:15:00,82.21,82.25,82.18,82.19,12550.0,65.6617,65.6937,65.6378,65.6458,12550.0
2020-12-28 15:20:00,82.2,82.25,82.2,82.22,11348.0,65.6537,65.6937,65.6537,65.6697,11348.0
2020-12-28 15:25:00,82.23,82.28,82.2,82.25,17364.0,65.6777,65.7176,65.6537,65.6937,17364.0
2020-12-28 15:30:00,82.22,82.25,82.17,82.22,28846.0,65.6697,65.6937,65.6298,65.6697,28846.0
2020-12-28 15:35:00,82.23,82.41,82.22,82.36,21845.0,65.6777,65.8215,65.6697,65.7815,21845.0
2020-12-28 15:40:00,82.38,82.5,82.37,82.47,29297.0,65.7975,65.8934,65.7895,65.8694,29297.0
2020-12-28 15:45:00,82.46,82.55,82.45,82.54,36720.0,65.8614,65.9333,65.8534,65.9253,36720.0
2020-12-28 15:50:00,82.54,82.58,82.41,82.48,86216.0,65.9253,65.9572,65.8215,65.8774,86216.0
2020-12-28 15:55:00,82.48,82.52,82.28,82.5,285559.0,65.8774,65.9093,65.7176,65.8934,285559.0
2020-12-29 09:30:00,83.07,83.23,82.91,83.0,87438.0,66.3486,66.4764,66.2208,66.2927,87438.0
2020-12-29 09:35:00,82.95,82.99,82.64,82.72,15613.0,66.2528,66.2847,66.0052,66.0691,15613.0
2020-12-29 09:40:00,82.8,82.96,82.71,82.91,11444.0,66.133,66.2608,66.0611,66.2208,11444.0
2020-12-29 09:45:00,82.92,82.92,82.76,82.81,23650.0,66.2288,66.2288,66.101,66.141,23650.0
2020-12-29 09:50:00,82.8,82.8,82.58,82.64,12946.0,66.133,66.133,65.9572,66.0052,12946.0
2020-12-29 09:55:00,82.64,82.73,82.44,82.73,22733.0,66.0052,66.0771,65.8454,66.0771,22733.0
2020-12-29 10:00:00,82.72,82.75,82.5,82.7,33207.0,66.0691,66.093,65.8934,66.0531,33207.0
2020-12-29 10:05:00,82.72,82.75,82.58,82.64,24030.0,66.0691,66.093,65.9572,66.0052,24030.0
2020-12-29 10:10:00,82.67,82.83,82.63,82.73,20287.0,66.0291,66.1569,65.9972,66.0771,20287.0
2020-12-29 10:15:00,82.72,82.77,82.6,82.6,14461.0,66.0691,66.109,65.9732,65.9732,14461.0
2020-12-29 10:20:00,82.59,82.65,82.49,82.49,18511.0,65.9652,66.0132,65.8854,65.8854,18511.0
2020-12-29 10:25:00,82.49,82.52,82.27,82.28,20340.0,65.8854,65.9093,65.7096,65.7176,20340.0
2020-12-29 10:30:00,82.29,82.33,82.2,82.21,21460.0,65.7256,65.7576,65.6537,65.6617,21460.0
2020-12-29 10:35:00,82.21,82.24,82.11,82.17,25688.0,65.6617,65.6857,65.5819,65.6298,25688.0
2020-12-29 10:40:00,82.15,82.22,82.09,82.2,19057.0,65.6138,65.6697,65.5659,65.6537,19057.0
2020-12-29 10:45:00,82.19,82.38,82.19,82.38,17436.0,65.6458,65.7975,65.6458,65.7975,17436.0
2020-12-29 10:50:00,82.44,82.47,82.22,82.29,16703.0,65.8454,65.8694,65.6697,65.7256,16703.0
2020-12-29 10:55:00,82.26,82.39,82.2,82.32,17914.0,65.7017,65.8055,65.6537,65.7496,17914.0
2020-12-29 11:00:00,82.33,82.37,82.23,82.3,15622.0,65.7576,65.7895,65.6777,65.7336,15622.0
2020-12-29 11:05:00,82.31,82.43,82.29,82.41,13410.0,65.7416,65.8374,65.7256,65.8215,13410.0
2020-12-29 11:10:00,82.42,82.47,82.4,82.44,16010.0,65.8295,65.8694,65.8135,65.8454,16010.0
2020-12-29 11:15:00,82.43,82.52,82.43,82.45,14354.0,65.8374,65.9093,65.8374,65.8534,14354.0
2020-12-29 11:20:00,82.45,82.5,82.36,82.38,10108.0,65.8534,65.8934,65.7815,65.7975,10108.0
2020-12-29 11:25:00,82.39,82.46,82.36,82.44,27675.0,65.8055,65.8614,65.7815,65.8454,27675.0
2020-12-29 11:30:00,82.41,82.47,82.33,82.39,11787.0,65.8215,65.8694,65.7576,65.8055,11787.0
2020-12-29 11:35:00,82.4,82.51,82.39,82.46,16162.0,65.8135,65.9013,65.8055,65.8614,16162.0
2020-12-29 11:40:00,82.47,82.48,82.37,82.48,12980.0,65.8694,65.8774,65.7895,65.8774,12980.0
2020-12-29 11:45:00,82.48,82.52,82.4,82.4,13301.0,65.8774,65.9093,65.8135,65.8135,13301.0
2020-12-29 11:50:00,82.41,82.44,82.33,82.37,13241.0,65.8215,65.8454,65.7576,65.7895,13241.0
2020-12-29 11:55:00,82.37,82.4,82.31,82.35,11023.0,65.7895,65.8135,65.7416,65.7735,11023.0
2020-12-29 12:00:00,82.36,82.38,82.28,82.33,17409.0,65.7815,65.7975,65.7176,65.7576,17409.0
2020-12-29 12:05:00,82.34,82.43,82.31,82.4,10042.0,65.7656,65.8374,65.7416,65.8135,10042.0
2020-12-29 12:10:00,82.39,82.43,82.32,82.33,10378.0,65.8055,65.8374,65.7496,65.7576,10378.0
2020-12-29 12:15:00,82.33,82.51,82.33,82.5,27069.0,65.7576,65.9013,65.7576,65.8934,27069.0
2020-12-29 12:20:00,82.47,82.5,82.35,82.37,10551.0,65.8694,65.8934,65.7735,65.7895,10551.0
2020-12-29 12:25:00,82.36,82.46,82.33,82.39,9582.0,65.7815,65.8614,65.7576,65.8055,9582.0
2020-12-29 12:30:00,82.38,82.39,82.17,82.18,13409.0,65.7975,65.8055,65.6298,65.6378,13409.0
2020-12-29 12:35:00,82.19,82.2,82.09,82.09,13263.0,65.6458,65.6537,65.5659,65.5659,13263.0
2020-12-29 12:40:00,82.11,82.18,82.03,82.04,20096.0,65.5819,65.6378,65.518,65.5259,20096.0
2020-12-29 12:45:00,82.03,82.07,81.95,82.03,29266.0,65.518,65.5499,65.4541,65.518,29266.0
2020-12-29 12:50:00,82.04,82.04,81.91,81.97,15568.0,65.5259,65.5259,65.4221,65.47,15568.0
2020-12-29 12:55:00,81.97,82.01,81.91,81.98,8603.0,65.47,65.502,65.4221,65.478,8603.0
2020-12-29 13:00:00,81.96,81.98,81.84,81.86,17077.0,65.462,65.478,65.3662,65.3822,17077.0
2020-12-29 13:05:00,81.84,81.9,81.78,81.84,11985.0,65.3662,65.4141,65.3183,65.3662,11985.0
2020-12-29 13:10:00,81.82,81.86,81.79,81.84,13396.0,65.3502,65.3822,65.3263,65.3662,13396.0
2020-12-29 13:15:00,81.85,81.97,81.85,81.88,14722.0,65.3742,65.47,65.3742,65.3982,14722.0
2020-12-29 13:20:00,81.86,81.94,81.85,81.87,12449.0,65.3822,65.4461,65.3742,65.3902,12449.0
2020-12-29 13:25:00,81.87,81.91,81.83,81.89,10110.0,65.3902,65.4221,65.3582,65.4061,10110.0
2020-12-29 13:30:00,81.89,81.92,81.86,81.88,16213.0,65.4061,65.4301,65.3822,65.3982,16213.0
2020-12-29 13:35:00,81.89,81.91,81.82,81.88,14592.0,65.4061,65.4221,65.3502,65.3982,14592.0
2020-12-29 13:40:00,81.9,81.93,81.88,81.93,10320.0,65.4141,65.4381,65.3982,65.4381,10320.0
2020-12-29 13:45:00,81.91,81.95,81.86,81.93,18952.0,65.4221,65.4541,65.3822,65.4381,18952.0
2020-12-29 13:50:00,81.94,82.01,81.87,81.9,14151.0,65.4461,65.502,65.3902,65.4141,14151.0
2020-12-29 13:55:00,81.89,81.95,81.88,81.93,6970.0,65.4061,65.4541,65.3982,65.4381,6970.0
2020-12-29 14:00:00,81.91,81.93,81.85,81.89,12626.0,65.4221,65.4381,65.3742,65.4061,12626.0
2020-12-29 14:05:00,81.89,81.9,81.84,81.86,14623.0,65.4061,65.4141,65.3662,65.3822,14623.0
2020-12-29 14:10:00,81.86,81.87,81.73,81.73,16832.0,65.3822,65.3902,65.2783,65.2783,16832.0
2020-12-29 14:15:00,81.75,81.76,81.66,81.73,13828.0,65.2943,65.3023,65.2224,65.2783,13828.0
2020-12-29 14:20:00,81.72,81.9,81.71,81.89,16752.0,65.2704,65.4141,65.2624,65.4061,16752.0
2020-12-29 14:25:00,81.89,81.89,81.75,81.81,11116.0,65.4061,65.4061,65.2943,65.3422,11116.0
2020-12-29 14:30:00,81.79,81.8,81.68,81.7,19693.0,65.3263,65.3343,65.2384,65.2544,19693.0
2020-12-29 14:35:00,81.7,81.8,81.7,81.77,16268.0,65.2544,65.3343,65.2544,65.3103,16268.0
2020-12-29 14:40:00,81.78,81.83,81.75,81.76,11846.0,65.3183,65.3582,65.2943,65.3023,11846.0
2020-12-29 14:45:00,81.78,81.81,81.73,81.76,10941.0,65.3183,65.3422,65.2783,65.3023,10941.0
2020-12-29 14:50:00,81.75,81.9,81.75,81.81,13026.0,65.2943,65.4141,65.2943,65.3422,13026.0
2020-12-29 14:55:00,81.79,81.82,81.69,81.7,19928.0,65.3263,65.3502,65.2464,65.2544,19928.0
2020-12-29 15:00:00,81.69,81.74,81.67,81.73,26282.0,65.2464,65.2863,65.2304,65.2783,26282.0
2020-12-29 15:05:00,81.71,81.73,81.66,81.72,24296.0,65.2624,65.2783,65.2224,65.2704,24296.0
2020-12-29 15:10:00,81.73,81.86,81.73,81.84,21116.0,65.2783,65.3822,65.2783,65.3662,21116.0
2020-12-29 15:15:00,81.84,81.98,81.83,81.92,18430.0,65.3662,65.478,65.3582,65.4301,18430.0
2020-12-29 15:20:00,81.88,81.99,81.88,81.97,15893.0,65.3982,65.486,65.3982,65.47,15893.0
2020-12-29 15:25:00,81.98,82.0,81.84,81.96,28126.0,65.478,65.494,65.3662,65.462,28126.0
2020-12-29 15:30:00,81.95,81.97,81.88,81.91,21994.0,65.4541,65.47,65.3982,65.4221,21994.0
2020-12-29 15:35:00,81.91,81.97,81.88,81.92,27180.0,65.4221,65.47,65.3982,65.4301,27180.0
2020-12-29 15:40:00,81.9,81.92,81.85,81.89,20938.0,65.4141,65.4301,65.3742,65.4061,20938.0
2020-12-29 15:45:00,81.88,81.92,81.85,81.89,29396.0,65.3982,65.4301,65.3742,65.4061,29396.0
2020-12-29 15:50:00,81.89,81.97,81.8,81.81,33420.0,65.4061,65.47,65.3343,65.3422,33420.0
2020-12-29 15:55:00,81.81,81.9,81.78,81.88,134864.0,65.3422,65.4141,65.3183,65.3982,134864.0
2020-12-30 09:30:00,81.97,82.05,81.87,81.93,47742.0,65.47,65.5339,65.3902,65.4381,47742.0
2020-12-30 09:35:00,81.91,81.96,81.7,81.81,14357.0,65.4221,65.462,65.2544,65.3422,14357.0
2020-12-30 09:40:00,81.79,81.88,81.75,81.88,9467.0,65.3263,65.3982,65.2943,65.3982,9467.0
2020-12-30 09:45:00,81.88,81.98,81.75,81.87,15188.0,65.3982,65.478,65.2943,65.3902,15188.0
2020-12-30 09:50:00,81.88,81.88,81.75,81.79,18941.0,65.3982,65.3982,65.2943,65.3263,18941.0
2020-12-30 09:55:00,81.79,81.85,81.46,81.51,78772.0,65.3263,65.3742,65.0627,65.1026,78772.0
2020-12-30 10:00:00,81.51,81.74,81.48,81.69,10137.0,65.1026,65.2863,65.0787,65.2464,10137.0
2020-12-30 10:05:00,81.71,81.82,81.71,81.79,12752.0,65.2624,65.3502,65.2624,65.3263,12752.0
2020-12-30 10:10:00,81.79,81.79,81.6,81.66,7527.0,65.3263,65.3263,65.1745,65.2224,7527.0
2020-12-30 10:15:00,81.66,81.73,81.62,81.7,49799.0,65.2224,65.2783,65.1905,65.2544,49799.0
2020-12-30 10:20:00,81.69,81.72,81.6,81.67,15190.0,65.2464,65.2704,65.1745,65.2304,15190.0
2020-12-30 10:25:00,81.66,81.76,81.62,81.67,13619.0,65.2224,65.3023,65.1905,65.2304,13619.0
2020-12-30 10:30:00,81.69,81.8,81.66,81.8,15985.0,65.2464,65.3343,65.2224,65.3343,15985.0
2020-12-30 10:35:00,81.8,81.89,81.8,81.88,19692.0,65.3343,65.4061,65.3343,65.3982,19692.0
2020-12-30 10:40:00,81.89,81.96,81.85,81.95,22458.0,65.4061,65.462,65.3742,65.4541,22458.0
2020-12-30 10:45:00,81.94,81.98,81.91,81.92,8370.0,65.4461,65.478,65.4221,65.4301,8370.0
2020-12-30 10:50:00,81.94,81.96,81.89,81.89,14815.0,65.4461,65.462,65.4061,65.4061,14815.0
2020-12-30 10:55:00,81.89,81.93,81.86,81.93,14462.0,65.4061,65.4381,65.3822,65.4381,14462.0
2020-12-30 11:00:00,81.93,82.15,81.93,82.15,24100.0,65.4381,65.6138,65.4381,65.6138,24100.0
2020-12-30 11:05:00,82.14,82.14,82.05,82.06,12789.0,65.6058,65.6058,65.5339,65.5419,12789.0
2020-12-30 11:10:00,82.07,82.2,82.06,82.18,11223.0,65.5499,65.6537,65.5419,65.6378,11223.0
2020-12-30 11:15:00,82.18,82.2,82.11,82.17,13481.0,65.6378,65.6537,65.5819,65.6298,13481.0
2020-12-30 11:20:00,82.17,82.2,82.04,82.07,9826.0,65.6298,65.6537,65.5259,65.5499,9826.0
2020-12-30 11:25:00,82.08,82.1,82.03,82.03,6860.0,65.5579,65.5739,65.518,65.518,6860.0
2020-12-30 11:30:00,82.04,82.1,81.98,82.05,8060.0,65.5259,65.5739,65.478,65.5339,8060.0
2020-12-30 11:35:00,82.03,82.04,81.96,81.96,11939.0,65.518,65.5259,65.462,65.462,11939.0
2020-12-30 11:40:00,81.97,82.04,81.94,82.03,11065.0,65.47,65.5259,65.4461,65.518,11065.0
2020-12-30 11:45:00,82.03,82.05,81.96,81.99,5914.0,65.518,65.5339,65.462,65.486,5914.0
2020-12-30 11:50:00,81.99,82.03,81.92,81.93,4153.0,65.486,65.518,65.4301,65.4381,4153.0
2020-12-30 11:55:00,81.93,81.96,81.89,81.93,8407.0,65.4381,65.462,65.4061,65.4381,8407.0
2020-12-30 12:00:00,81.92,81.97,81.88,81.95,9588.0,65.4301,65.47,65.3982,65.4541,9588.0
2020-12-30 12:05:00,81.95,81.96,81.88,81.91,9130.0,65.4541,65.462,65.3982,65.4221,9130.0
2020-12-30 12:10:00,81.91,81.98,81.89,81.96,12274.0,65.4221,65.478,65.4061,65.462,12274.0
2020-12-30 12:15:00,81.96,82.04,81.95,81.98,11340.0,65.462,65.5259,65.4541,65.478,11340.0
2020-12-30 12:20:00,82.0,82.0,81.95,81.95,9420.0,65.494,65.494,65.4541,65.4541,9420.0
2020-12-30 12:25:00,81.98,82.01,81.95,81.97,12754.0,65.478,65.502,65.4541,65.47,12754.0
2020-12-30 12:30:00,81.97,81.97,81.92,81.94,10572.0,65.47,65.47,65.4301,65.4461,10572.0
2020-12-30 12:35:00,81.94,81.97,81.86,81.87,18592.0,65.4461,65.47,65.3822,65.3902,18592.0
2020-12-30 12:40:00,81.87,81.88,81.79,81.86,15665.0,65.3902,65.3982,65.3263,65.3822,15665.0
2020-12-30 12:45:00,81.86,81.9,81.82,81.85,7702.0,65.3822,65.4141,65.3502,65.3742,7702.0
2020-12-30 12:50:00,81.84,81.86,81.78,81.81,6922.0,65.3662,65.3822,65.3183,65.3422,6922.0
2020-12-30 12:55:00,81.81,81.84,81.79,81.81,6489.0,65.3422,65.3662,65.3263,65.3422,6489.0
2020-12-30 13:00:00,81.81,81.85,81.78,81.83,9612.0,65.3422,65.3742,65.3183,65.3582,9612.0
2020-12-30 13:05:00,81.85,81.93,81.84,81.91,11265.0,65.3742,65.4381,65.3662,65.4221,11265.0
2020-12-30 13:10:00,81.89,81.92,81.86,81.89,5551.0,65.4061,65.4301,65.3822,65.4061,5551.0
2020-12-30 13:15:00,81.87,81.88,81.8,81.83,11099.0,65.3902,65.3982,65.3343,65.3582,11099.0
2020-12-30 13:20:00,81.82,81.83,81.76,81.76,10258.0,65.3502,65.3582,65.3023,65.3023,10258.0
2020-12-30 13:25:00,81.76,81.79,81.73,81.74,8992.0,65.3023,65.3263,65.2783,65.2863,8992.0
2020-12-30 13:30:00,81.72,81.79,81.71,81.73,11202.0,65.2704,65.3263,65.2624,65.2783,11202.0
2020-12-30 13:35:00,81.73,81.8,81.7,81.72,13275.0,65.2783,65.3343,65.2544,65.2704,13275.0
2020-12-30 13:40:00,81.73,81.86,81.73,81.86,40185.0,65.2783,65.3822,65.2783,65.3822,40185.0
2020-12-30 13:45:00,81.84,81.93,81.83,81.88,16396.0,65.3662,65.4381,65.3582,65.3982,16396.0
2020-12-30 13:50:00,81.88,81.88,81.79,81.81,13913.0,65.3982,65.3982,65.3263,65.3422,13913.0
2020-12-30 13:55:00,81.83,81.89,81.81,81.87,14169.0,65.3582,65.4061,65.3422,65.3902,14169.0
2020-12-30 14:00:00,81.89,81.89,81.8,81.82,10078.0,65.4061,65.4061,65.3343,65.3502,10078.0
2020-12-30 14:05:00,81.81,81.82,81.75,81.75,23960.0,65.3422,65.3502,65.2943,65.2943,23960.0
2020-12-30 14:10:00,81.75,81.77,81.72,81.75,27141.0,65.2943,65.3103,65.2704,65.2943,27141.0
2020-12-30 14:15:00,81.73,81.75,81.68,81.68,7961.0,65.2783,65.2943,65.2384,65.2384,7961.0
2020-12-30 14:20:00,81.69,81.72,81.66,81.68,20891.0,65.2464,65.2704,65.2224,65.2384,20891.0
2020-12-30 14:25:00,81.68,81.72,81.66,81.67,12354.0,65.2384,65.2704,65.2224,65.2304,12354.0
2020-12-30 14:30:00,81.66,81.68,81.61,81.65,13239.0,65.2224,65.2384,65.1825,65.2144,13239.0
2020-12-30 14:35:00,81.64,81.64,81.59,81.61,8223.0,65.2065,65.2065,65.1665,65.1825,8223.0
2020-12-30 14:40:00,81.6,81.65,81.58,81.59,10771.0,65.1745,65.2144,65.1585,65.1665,10771.0
2020-12-30 14:45:00,81.59,81.62,81.58,81.6,16246.0,65.1665,65.1905,65.1585,65.1745,16246.0
2020-12-30 14:50:00,81.61,81.68,81.58,81.59,25633.0,65.1825,65.2384,65.1585,65.1665,25633.0
2020-12-30 14:55:00,81.6,81.63,81.58,81.62,16564.0,65.1745,65.1985,65.1585,65.1905,16564.0
2020-12-30 15:00:00,81.62,81.64,81.59,81.62,19868.0,65.1905,65.2065,65.1665,65.1905,19868.0
2020-12-30 15:05:00,81.62,81.7,81.62,81.65,19731.0,65.1905,65.2544,65.1905,65.2144,19731.0
2020-12-30 15:10:00,81.65,81.66,81.59,81.6,11967.0,65.2144,65.2224,65.1665,65.1745,11967.0
2020-12-30 15:15:00,81.6,81.61,81.52,81.53,16266.0,65.1745,65.1825,65.1106,65.1186,16266.0
2020-12-30 15:20:00,81.54,81.54,81.47,81.47,24865.0,65.1266,65.1266,65.0707,65.0707,24865.0
2020-12-30 15:25:00,81.48,81.5,81.38,81.42,38338.0,65.0787,65.0946,64.9988,65.0307,38338.0
2020-12-30 15:30:00,81.41,81.44,81.34,81.37,22126.0,65.0228,65.0467,64.9669,64.9908,22126.0
2020-12-30 15:35:00,81.37,81.4,81.34,81.38,33939.0,64.9908,65.0148,64.9669,64.9988,33939.0
2020-12-30 15:40:00,81.38,81.44,81.34,81.34,53442.0,64.9988,65.0467,64.9669,64.9669,53442.0
2020-12-30 15:45:00,81.34,81.38,81.31,81.35,39445.0,64.9669,64.9988,64.9429,64.9748,39445.0
2020-12-30 15:50:00,81.36,81.45,81.35,81.44,65828.0,64.9828,65.0547,64.9748,65.0467,65828.0
2020-12-30 15:55:00,81.43,81.54,81.37,81.51,231898.0,65.0387,65.1266,64.9908,65.1026,231898.0
2020-12-31 09:30:00,81.46,81.58,81.37,81.42,42405.0,65.0627,65.1585,64.9908,65.0307,42405.0
2020-12-31 09:35:00,81.4,81.56,81.29,81.4,12260.0,65.0148,65.1426,64.9269,65.0148,12260.0
2020-12-31 09:40:00,81.43,81.49,81.38,81.48,11772.0,65.0387,65.0867,64.9988,65.0787,11772.0
2020-12-31 09:45:00,81.49,81.75,81.45,81.73,15396.0,65.0867,65.2943,65.0547,65.2783,15396.0
2020-12-31 09:50:00,81.75,81.78,81.7,81.7,10777.0,65.2943,65.3183,65.2544,65.2544,10777.0
2020-12-31 09:55:00,81.72,81.83,81.68,81.68,7537.0,65.2704,65.3582,65.2384,65.2384,7537.0
2020-12-31 10:00:00,81.68,81.76,81.67,81.73,8676.0,65.2384,65.3023,65.2304,65.2783,8676.0
2020-12-31 10:05:00,81.7,81.78,81.66,81.73,4706.0,65.2544,65.3183,65.2224,65.2783,4706.0
2020-12-31 10:10:00,81.77,81.92,81.73,81.9,11254.0,65.3103,65.4301,65.2783,65.4141,11254.0
2020-12-31 10:15:00,81.91,81.91,81.79,81.85,5797.0,65.4221,65.4221,65.3263,65.3742,5797.0
2020-12-31 10:20:00,81.86,82.08,81.86,82.04,71005.0,65.3822,65.5579,65.3822,65.5259,71005.0
2020-12-31 10:25:00,82.05,82.09,81.88,81.89,15899.0,65.5339,65.5659,65.3982,65.4061,15899.0
2020-12-31 10:30:00,81.88,81.89,81.82,81.82,12877.0,65.3982,65.4061,65.3502,65.3502,12877.0
2020-12-31 10:35:00,81.83,81.92,81.81,81.87,15012.0,65.3582,65.4301,65.3422,65.3902,15012.0
2020-12-31 10:40:00,81.86,81.91,81.83,81.89,12569.0,65.3822,65.4221,65.3582,65.4061,12569.0
2020-12-31 10:45:00,81.9,81.9,81.81,81.89,17895.0,65.4141,65.4141,65.3422,65.4061,17895.0
2020-12-31 10:50:00,81.87,81.87,81.61,81.66,7627.0,65.3902,65.3902,65.1825,65.2224,7627.0
2020-12-31 10:55:00,81.62,81.64,81.54,81.57,11666.0,65.1905,65.2065,65.1266,65.1506,11666.0
2020-12-31 11:00:00,81.58,81.67,81.58,81.67,13324.0,65.1585,65.2304,65.1585,65.2304,13324.0
2020-12-31 11:05:00,81.69,81.78,81.69,81.71,5943.0,65.2464,65.3183,65.2464,65.2624,5943.0
2020-12-31 11:10:00,81.69,81.72,81.63,81.67,16919.0,65.2464,65.2704,65.1985,65.2304,16919.0
2020-12-31 11:15:00,81.69,81.71,81.59,81.65,15206.0,65.2464,65.2624,65.1665,65.2144,15206.0
2020-12-31 11:20:00,81.7,81.7,81.54,81.57,5696.0,65.2544,65.2544,65.1266,65.1506,5696.0
2020-12-31 11:25:00,81.54,81.69,81.54,81.67,4648.0,65.1266,65.2464,65.1266,65.2304,4648.0
2020-12-31 11:30:00,81.68,81.7,81.55,81.6,10306.0,65.2384,65.2544,65.1346,65.1745,10306.0
2020-12-31 11:35:00,81.63,81.7,81.6,81.61,9580.0,65.1985,65.2544,65.1745,65.1825,9580.0
2020-12-31 11:40:00,81.61,81.69,81.58,81.67,23061.0,65.1825,65.2464,65.1585,65.2304,23061.0
2020-12-31 11:45:00,81.67,81.77,81.67,81.73,15835.0,65.2304,65.3103,65.2304,65.2783,15835.0
2020-12-31 11:50:00,81.73,81.84,81.73,81.84,8594.0,65.2783,65.3662,65.2783,65.3662,8594.0
2020-12-31 11:55:00,81.82,81.84,81.8,81.8,9170.0,65.3502,65.3662,65.3343,65.3343,9170.0
2020-12-31 12:00:00,81.8,81.84,81.77,81.77,10493.0,65.3343,65.3662,65.3103,65.3103,10493.0
2020-12-31 12:05:00,81.78,81.82,81.75,81.76,15063.0,65.3183,65.3502,65.2943,65.3023,15063.0
2020-12-31 12:10:00,81.78,81.8,81.74,81.78,7327.0,65.3183,65.3343,65.2863,65.3183,7327.0
2020-12-31 12:15:00,81.8,81.8,81.72,81.76,14343.0,65.3343,65.3343,65.2704,65.3023,14343.0
2020-12-31 12:20:00,81.75,81.88,81.75,81.82,23472.0,65.2943,65.3982,65.2943,65.3502,23472.0
2020-12-31 12:25:00,81.83,81.86,81.7,81.7,48641.0,65.3582,65.3822,65.2544,65.2544,48641.0
2020-12-31 12:30:00,81.71,81.74,81.47,81.47,90416.0,65.2624,65.2863,65.0707,65.0707,90416.0
2020-12-31 12:35:00,81.47,81.5,81.47,81.49,31897.0,65.0707,65.0946,65.0707,65.0867,31897.0
2020-12-31 12:40:00,81.5,81.5,81.46,81.46,15610.0,65.0946,65.0946,65.0627,65.0627,15610.0
2020-12-31 12:45:00,81.45,81.58,81.43,81.47,48120.0,65.0547,65.1585,65.0387,65.0707,48120.0
2020-12-31 12:50:00,81.49,81.57,81.49,81.56,11485.0,65.0867,65.1506,65.0867,65.1426,11485.0
2020-12-31 12:55:00,81.57,81.66,81.57,81.64,4663.0,65.1506,65.2224,65.1506,65.2065,4663.0
2020-12-31 13:00:00,81.64,81.65,81.59,81.65,10245.0,65.2065,65.2144,65.1665,65.2144,10245.0
2020-12-31 13:05:00,81.64,81.65,81.55,81.61,16320.0,65.2065,65.2144,65.1346,65.1825,16320.0
2020-12-31 13:10:00,81.63,81.65,81.6,81.62,6280.0,65.1985,65.2144,65.1745,65.1905,6280.0
2020-12-31 13:15:00,81.61,81.76,81.6,81.7,8677.0,65.1825,65.3023,65.1745,65.2544,8677.0
2020-12-31 13:20:00,81.74,81.83,81.73,81.81,12268.0,65.2863,65.3582,65.2783,65.3422,12268.0
2020-12-31 13:25:00,81.81,81.81,81.72,81.75,13376.0,65.3422,65.3422,65.2704,65.2943,13376.0
2020-12-31 13:30:00,81.74,81.76,81.68,81.68,10773.0,65.2863,65.3023,65.2384,65.2384,10773.0
2020-12-31 13:35:00,81.66,81.69,81.54,81.54,10226.0,65.2224,65.2464,65.1266,65.1266,10226.0
2020-12-31 13:40:00,81.54,81.59,81.54,81.58,7019.0,65.1266,65.1665,65.1266,65.1585,7019.0
2020-12-31 13:45:00,81.58,81.59,81.53,81.56,6795.0,65.1585,65.1665,65.1186,65.1426,6795.0
2020-12-31 13:50:00,81.56,81.59,81.52,81.53,10956.0,65.1426,65.1665,65.1106,65.1186,10956.0
2020-12-31 13:55:00,81.51,81.59,81.5,81.59,7512.0,65.1026,65.1665,65.0946,65.1665,7512.0
2020-12-31 14:00:00,81.61,81.67,81.59,81.64,30191.0,65.1825,65.2304,65.1665,65.2065,30191.0
2020-12-31 14:05:00,81.64,81.7,81.63,81.68,40818.0,65.2065,65.2544,65.1985,65.2384,40818.0
2020-12-31 14:10:00,81.68,81.8,81.68,81.8,11901.0,65.2384,65.3343,65.2384,65.3343,11901.0
2020-12-31 14:15:00,81.82,81.98,81.81,81.92,17952.0,65.3502,65.478,65.3422,65.4301,17952.0
2020-12-31 14:20:00,81.93,81.95,81.9,81.92,9368.0,65.4381,65.4541,65.4141,65.4301,9368.0
2020-12-31 14:25:00,81.92,82.04,81.9,81.95,15968.0,65.4301,65.5259,65.4141,65.4541,15968.0
2020-12-31 14:30:00,81.99,82.05,81.86,81.97,14164.0,65.486,65.5339,65.3822,65.47,14164.0
2020-12-31 14:35:00,81.95,82.03,81.94,82.01,7964.0,65.4541,65.518,65.4461,65.502,7964.0
2020-12-31 14:40:00,81.99,82.08,81.97,82.08,10028.0,65.486,65.5579,65.47,65.5579,10028.0
2020-12-31 14:45:00,82.08,82.1,81.99,82.02,8809.0,65.5579,65.5739,65.486,65.51,8809.0
2020-12-31 14:50:00,82.02,82.08,82.01,82.05,9242.0,65.51,65.5579,65.502,65.5339,9242.0
2020-12-31 14:55:00,82.06,82.13,82.04,82.11,10923.0,65.5419,65.5978,65.5259,65.5819,10923.0
2020-12-31 15:00:00,82.12,82.16,82.09,82.13,19515.0,65.5898,65.6218,65.5659,65.5978,19515.0
2020-12-31 15:05:00,82.14,82.3,82.13,82.3,15126.0,65.6058,65.7336,65.5978,65.7336,15126.0
2020-12-31 15:10:00,82.28,82.38,82.27,82.29,13891.0,65.7176,65.7975,65.7096,65.7256,13891.0
2020-12-31 15:15:00,82.31,82.47,82.3,82.46,19534.0,65.7416,65.8694,65.7336,65.8614,19534.0
2020-12-31 15:20:00,82.45,82.46,82.41,82.41,15112.0,65.8534,65.8614,65.8215,65.8215,15112.0
2020-12-31 15:25:00,82.43,82.45,82.4,82.44,14265.0,65.8374,65.8534,65.8135,65.8454,14265.0
2020-12-31 15:30:00,82.45,82.51,82.41,82.51,20343.0,65.8534,65.9013,65.8215,65.9013,20343.0
2020-12-31 15:35:00,82.53,82.56,82.42,82.44,26765.0,65.9173,65.9413,65.8295,65.8454,26765.0
2020-12-31 15:40:00,82.43,82.51,82.38,82.48,39647.0,65.8374,65.9013,65.7975,65.8774,39647.0
2020-12-31 15:45:00,82.47,82.78,82.46,82.7,56571.0,65.8694,66.117,65.8614,66.0531,56571.0
2020-12-31 15:50:00,82.72,82.8,82.69,82.72,75561.0,66.0691,66.133,66.0451,66.0691,75561.0
2020-12-31 15:55:00,82.69,82.92,82.69,82.79,209232.0,66.0451,66.2288,66.0451,66.125,209232.0
2021-01-04 09:30:00,82.82,82.85,81.75,81.81,174816.0,66.1489,66.1729,65.2943,65.3422,174816.0
2021-01-04 09:35:00,81.87,82.08,81.81,82.0,95447.0,65.3902,65.5579,65.3422,65.494,95447.0
2021-01-04 09:40:00,82.05,82.12,81.75,81.78,42059.0,65.5339,65.5898,65.2943,65.3183,42059.0
2021-01-04 09:45:00,81.83,81.99,81.75,81.87,27427.0,65.3582,65.486,65.2943,65.3902,27427.0
2021-01-04 09:50:00,81.91,81.93,81.71,81.79,25809.0,65.4221,65.4381,65.2624,65.3263,25809.0
2021-01-04 09:55:00,81.77,81.79,81.58,81.72,15633.0,65.3103,65.3263,65.1585,65.2704,15633.0
2021-01-04 10:00:00,81.75,81.8,81.65,81.65,24212.0,65.2943,65.3343,65.2144,65.2144,24212.0
2021-01-04 10:05:00,81.71,81.78,81.54,81.74,39462.0,65.2624,65.3183,65.1266,65.2863,39462.0
2021-01-04 10:10:00,81.73,81.78,81.54,81.56,29614.0,65.2783,65.3183,65.1266,65.1426,29614.0
2021-01-04 10:15:00,81.55,81.55,81.36,81.36,39928.0,65.1346,65.1346,64.9828,64.9828,39928.0
2021-01-04 10:20:00,81.36,81.41,81.19,81.21,44180.0,64.9828,65.0228,64.847,64.863,44180.0
2021-01-04 10:25:00,81.18,81.25,81.05,81.13,29570.0,64.8391,64.895,64.7352,64.7991,29570.0
2021-01-04 10:30:00,81.12,81.34,81.1,81.25,25501.0,64.7911,64.9669,64.7752,64.895,25501.0
2021-01-04 10:35:00,81.24,81.35,81.19,81.33,28154.0,64.887,64.9748,64.847,64.9589,28154.0
2021-01-04 10:40:00,81.31,81.41,81.25,81.32,20417.0,64.9429,65.0228,64.895,64.9509,20417.0
2021-01-04 10:45:00,81.33,81.33,81.17,81.18,46716.0,64.9589,64.9589,64.8311,64.8391,46716.0
2021-01-04 10:50:00,81.14,81.17,80.92,80.97,43816.0,64.8071,64.8311,64.6314,64.6713,43816.0
2021-01-04 10:55:00,81.0,81.08,80.94,81.07,33919.0,64.6953,64.7592,64.6474,64.7512,33919.0
2021-01-04 11:00:00,81.07,81.23,80.94,81.03,42846.0,64.7512,64.879,64.6474,64.7193,42846.0
2021-01-04 11:05:00,81.06,81.1,80.85,80.85,32009.0,64.7432,64.7752,64.5755,64.5755,32009.0
2021-01-04 11:10:00,80.85,81.23,80.81,81.22,32264.0,64.5755,64.879,64.5435,64.871,32264.0
2021-01-04 11:15:00,81.2,81.23,81.06,81.17,32221.0,64.855,64.879,64.7432,64.8311,32221.0
2021-01-04 11:20:00,81.15,81.15,80.87,80.92,30511.0,64.8151,64.8151,64.5915,64.6314,30511.0
2021-01-04 11:25:00,80.92,80.97,80.82,80.89,20506.0,64.6314,64.6713,64.5515,64.6074,20506.0
2021-01-04 11:30:00,80.87,80.91,80.77,80.87,21886.0,64.5915,64.6234,64.5116,64.5915,21886.0
2021-01-04 11:35:00,80.84,80.87,80.8,80.83,18022.0,64.5675,64.5915,64.5355,64.5595,18022.0
2021-01-04 11:40:00,80.83,80.93,80.81,80.87,23281.0,64.5595,64.6394,64.5435,64.5915,23281.0
2021-01-04 11:45:00,80.86,80.87,80.67,80.67,33116.0,64.5835,64.5915,64.4317,64.4317,33116.0
2021-01-04 11:50:00,80.67,80.68,80.45,80.47,34789.0,64.4317,64.4397,64.256,64.272,34789.0
2021-01-04 11:55:00,80.47,80.5,80.27,80.5,34830.0,64.272,64.2959,64.1122,64.2959,34830.0
2021-01-04 12:00:00,80.49,80.59,80.39,80.55,24233.0,64.2879,64.3678,64.2081,64.3359,24233.0
2021-01-04 12:05:00,80.56,80.6,80.48,80.49,18433.0,64.3439,64.3758,64.28,64.2879,18433.0
2021-01-04 12:10:00,80.46,80.47,80.31,80.33,46841.0,64.264,64.272,64.1442,64.1602,46841.0
2021-01-04 12:15:00,80.31,80.5,80.21,80.46,39662.0,64.1442,64.2959,64.0643,64.264,39662.0
2021-01-04 12:20:00,80.44,80.44,80.29,80.35,19576.0,64.248,64.248,64.1282,64.1761,19576.0
2021-01-04 12:25:00,80.34,80.39,80.3,80.37,14638.0,64.1681,64.2081,64.1362,64.1921,14638.0
2021-01-04 12:30:00,80.33,80.33,80.11,80.19,27661.0,64.1602,64.1602,63.9844,64.0483,27661.0
2021-01-04 12:35:00,80.2,80.21,79.95,79.96,55019.0,64.0563,64.0643,63.8566,63.8646,55019.0
2021-01-04 12:40:00,79.95,79.96,79.86,79.9,29251.0,63.8566,63.8646,63.7848,63.8167,29251.0
2021-01-04 12:45:00,79.87,80.16,79.86,80.08,71989.0,63.7928,64.0244,63.7848,63.9605,71989.0
2021-01-04 12:50:00,80.08,80.23,80.03,80.18,66226.0,63.9605,64.0803,63.9205,64.0404,66226.0
2021-01-04 12:55:00,80.17,80.19,80.08,80.19,48275.0,64.0324,64.0483,63.9605,64.0483,48275.0
2021-01-04 13:00:00,80.18,80.26,80.16,80.26,20073.0,64.0404,64.1042,64.0244,64.1042,20073.0
2021-01-04 13:05:00,80.25,80.41,80.24,80.38,26638.0,64.0963,64.2241,64.0883,64.2001,26638.0
2021-01-04 13:10:00,80.38,80.46,80.34,80.38,26923.0,64.2001,64.264,64.1681,64.2001,26923.0
2021-01-04 13:15:00,80.39,80.57,80.36,80.57,19305.0,64.2081,64.3518,64.1841,64.3518,19305.0
2021-01-04 13:20:00,80.56,80.73,80.53,80.73,15955.0,64.3439,64.4796,64.3199,64.4796,15955.0
2021-01-04 13:25:00,80.75,80.75,80.59,80.66,17654.0,64.4956,64.4956,64.3678,64.4237,17654.0
2021-01-04 13:30:00,80.65,80.75,80.56,80.74,58497.0,64.4157,64.4956,64.3439,64.4876,58497.0
2021-01-04 13:35:00,80.75,80.79,80.59,80.61,18885.0,64.4956,64.5276,64.3678,64.3838,18885.0
2021-01-04 13:40:00,80.61,80.74,80.6,80.66,20706.0,64.3838,64.4876,64.3758,64.4237,20706.0
2021-01-04 13:45:00,80.67,80.71,80.65,80.71,16658.0,64.4317,64.4637,64.4157,64.4637,16658.0
2021-01-04 13:50:00,80.7,80.86,80.67,80.86,24025.0,64.4557,64.5835,64.4317,64.5835,24025.0
2021-01-04 13:55:00,80.87,80.9,80.8,80.87,21232.0,64.5915,64.6154,64.5355,64.5915,21232.0
2021-01-04 14:00:00,80.87,80.87,80.78,80.81,22536.0,64.5915,64.5915,64.5196,64.5435,22536.0
2021-01-04 14:05:00,80.81,80.81,80.67,80.7,20408.0,64.5435,64.5435,64.4317,64.4557,20408.0
2021-01-04 14:10:00,80.73,80.79,80.69,80.75,22512.0,64.4796,64.5276,64.4477,64.4956,22512.0
2021-01-04 14:15:00,80.76,80.79,80.67,80.7,45555.0,64.5036,64.5276,64.4317,64.4557,45555.0
2021-01-04 14:20:00,80.7,80.79,80.67,80.78,16202.0,64.4557,64.5276,64.4317,64.5196,16202.0
2021-01-04 14:25:00,80.77,80.83,80.74,80.83,26453.0,64.5116,64.5595,64.4876,64.5595,26453.0
2021-01-04 14:30:00,80.81,80.81,80.67,80.7,32063.0,64.5435,64.5435,64.4317,64.4557,32063.0
2021-01-04 14:35:00,80.71,80.77,80.65,80.75,24940.0,64.4637,64.5116,64.4157,64.4956,24940.0
2021-01-04 14:40:00,80.76,80.8,80.71,80.75,18725.0,64.5036,64.5355,64.4637,64.4956,18725.0
2021-01-04 14:45:00,80.73,80.77,80.69,80.69,14736.0,64.4796,64.5116,64.4477,64.4477,14736.0
2021-01-04 14:50:00,80.69,80.74,80.68,80.74,14401.0,64.4477,64.4876,64.4397,64.4876,14401.0
2021-01-04 14:55:00,80.74,80.93,80.74,80.92,27650.0,64.4876,64.6394,64.4876,64.6314,27650.0
2021-01-04 15:00:00,80.91,80.94,80.75,80.8,47172.0,64.6234,64.6474,64.4956,64.5355,47172.0
2021-01-04 15:05:00,80.8,80.99,80.8,80.89,43966.0,64.5355,64.6873,64.5355,64.6074,43966.0
2021-01-04 15:10:00,80.88,80.97,80.84,80.89,82624.0,64.5994,64.6713,64.5675,64.6074,82624.0
2021-01-04 15:15:00,80.89,80.92,80.81,80.85,62639.0,64.6074,64.6314,64.5435,64.5755,62639.0
2021-01-04 15:20:00,80.86,80.99,80.85,80.94,35186.0,64.5835,64.6873,64.5755,64.6474,35186.0
2021-01-04 15:25:00,80.95,80.96,80.87,80.88,27425.0,64.6554,64.6633,64.5915,64.5994,27425.0
2021-01-04 15:30:00,80.87,81.26,80.87,81.21,114683.0,64.5915,64.903,64.5915,64.863,114683.0
2021-01-04 15:35:00,81.21,81.41,81.18,81.4,83370.0,64.863,65.0228,64.8391,65.0148,83370.0
2021-01-04 15:40:00,81.42,81.55,81.38,81.53,56933.0,65.0307,65.1346,64.9988,65.1186,56933.0
2021-01-04 15:45:00,81.52,81.63,81.46,81.62,81176.0,65.1106,65.1985,65.0627,65.1905,81176.0
2021-01-04 15:50:00,81.64,81.72,81.59,81.62,116613.0,65.2065,65.2704,65.1665,65.1905,116613.0
2021-01-04 15:55:00,81.61,81.63,81.49,81.5,339045.0,65.1825,65.1985,65.0867,65.0946,339045.0
2021-01-05 09:30:00,82.18,82.68,82.07,82.56,99824.0,65.6378,66.0371,65.5499,65.9413,99824.0
2021-01-05 09:35:00,82.61,82.93,82.54,82.69,17793.0,65.9812,66.2368,65.9253,66.0451,17793.0
2021-01-05 09:40:00,82.62,82.77,82.28,82.4,19737.0,65.9892,66.109,65.7176,65.8135,19737.0
2021-01-05 09:45:00,82.4,82.45,82.23,82.29,20469.0,65.8135,65.8534,65.6777,65.7256,20469.0
2021-01-05 09:50:00,82.29,82.34,82.13,82.21,56710.0,65.7256,65.7656,65.5978,65.6617,56710.0
2021-01-05 09:55:00,82.24,82.34,82.19,82.2,46555.0,65.6857,65.7656,65.6458,65.6537,46555.0
2021-01-05 10:00:00,82.23,82.35,82.22,82.26,19583.0,65.6777,65.7735,65.6697,65.7017,19583.0
2021-01-05 10:05:00,82.26,82.29,82.17,82.28,20220.0,65.7017,65.7256,65.6298,65.7176,20220.0
2021-01-05 10:10:00,82.3,82.47,82.29,82.45,32541.0,65.7336,65.8694,65.7256,65.8534,32541.0
2021-01-05 10:15:00,82.45,82.48,82.11,82.13,20837.0,65.8534,65.8774,65.5819,65.5978,20837.0
2021-01-05 10:20:00,82.13,82.21,82.07,82.15,13172.0,65.5978,65.6617,65.5499,65.6138,13172.0
2021-01-05 10:25:00,82.15,82.16,81.89,81.91,27139.0,65.6138,65.6218,65.4061,65.4221,27139.0
2021-01-05 10:30:00,81.91,82.0,81.88,81.95,30183.0,65.4221,65.494,65.3982,65.4541,30183.0
2021-01-05 10:35:00,81.97,82.01,81.86,81.97,14709.0,65.47,65.502,65.3822,65.47,14709.0
2021-01-05 10:40:00,81.99,81.99,81.83,81.87,17668.0,65.486,65.486,65.3582,65.3902,17668.0
2021-01-05 10:45:00,81.87,81.99,81.87,81.93,14367.0,65.3902,65.486,65.3902,65.4381,14367.0
2021-01-05 10:50:00,81.95,82.14,81.94,82.06,12866.0,65.4541,65.6058,65.4461,65.5419,12866.0
2021-01-05 10:55:00,82.05,82.17,82.0,82.01,14390.0,65.5339,65.6298,65.494,65.502,14390.0
2021-01-05 11:00:00,82.0,82.21,81.98,82.17,11356.0,65.494,65.6617,65.478,65.6298,11356.0
2021-01-05 11:05:00,82.17,82.2,81.98,82.05,32431.0,65.6298,65.6537,65.478,65.5339,32431.0
2021-01-05 11:10:00,82.0,82.11,81.99,82.03,30989.0,65.494,65.5819,65.486,65.518,30989.0
2021-01-05 11:15:00,82.03,82.05,81.96,82.01,23898.0,65.518,65.5339,65.462,65.502,23898.0
2021-01-05 11:20:00,82.03,82.25,82.02,82.23,18612.0,65.518,65.6937,65.51,65.6777,18612.0
2021-01-05 11:25:00,82.24,82.46,82.23,82.42,21663.0,65.6857,65.8614,65.6777,65.8295,21663.0
2021-01-05 11:30:00,82.44,82.51,82.36,82.5,37018.0,65.8454,65.9013,65.7815,65.8934,37018.0
2021-01-05 11:35:00,82.5,82.68,82.5,82.63,23003.0,65.8934,66.0371,65.8934,65.9972,23003.0
2021-01-05 11:40:00,82.63,82.66,82.56,82.56,17083.0,65.9972,66.0211,65.9413,65.9413,17083.0
2021-01-05 11:45:00,82.57,82.62,82.51,82.62,32432.0,65.9493,65.9892,65.9013,65.9892,32432.0
2021-01-05 11:50:00,82.61,82.69,82.57,82.69,24557.0,65.9812,66.0451,65.9493,66.0451,24557.0
2021-01-05 11:55:00,82.67,82.69,82.51,82.54,22407.0,66.0291,66.0451,65.9013,65.9253,22407.0
2021-01-05 12:00:00,82.54,82.63,82.54,82.6,17772.0,65.9253,65.9972,65.9253,65.9732,17772.0
2021-01-05 12:05:00,82.63,82.85,82.62,82.85,26664.0,65.9972,66.1729,65.9892,66.1729,26664.0
2021-01-05 12:10:00,82.83,82.83,82.75,82.75,12132.0,66.1569,66.1569,66.093,66.093,12132.0
2021-01-05 12:15:00,82.76,82.83,82.69,82.72,18394.0,66.101,66.1569,66.0451,66.0691,18394.0
2021-01-05 12:20:00,82.7,82.77,82.69,82.75,9193.0,66.0531,66.109,66.0451,66.093,9193.0
2021-01-05 12:25:00,82.74,82.88,82.74,82.85,14801.0,66.085,66.1969,66.085,66.1729,14801.0
2021-01-05 12:30:00,82.85,82.92,82.83,82.89,11277.0,66.1729,66.2288,66.1569,66.2048,11277.0
2021-01-05 12:35:00,82.92,82.98,82.9,82.94,15917.0,66.2288,66.2767,66.2128,66.2448,15917.0
2021-01-05 12:40:00,82.94,83.09,82.94,83.04,26088.0,66.2448,66.3646,66.2448,66.3247,26088.0
2021-01-05 12:45:00,83.04,83.04,82.9,82.95,14710.0,66.3247,66.3247,66.2128,66.2528,14710.0
2021-01-05 12:50:00,82.95,83.03,82.95,82.99,24598.0,66.2528,66.3167,66.2528,66.2847,24598.0
2021-01-05 12:55:00,82.98,83.07,82.97,83.01,19196.0,66.2767,66.3486,66.2687,66.3007,19196.0
2021-01-05 13:00:00,83.02,83.05,82.95,82.95,13251.0,66.3087,66.3326,66.2528,66.2528,13251.0
2021-01-05 13:05:00,82.96,82.96,82.84,82.84,17956.0,66.2608,66.2608,66.1649,66.1649,17956.0
2021-01-05 13:10:00,82.84,82.87,82.8,82.83,14107.0,66.1649,66.1889,66.133,66.1569,14107.0
2021-01-05 13:15:00,82.86,82.92,82.85,82.87,14077.0,66.1809,66.2288,66.1729,66.1889,14077.0
2021-01-05 13:20:00,82.87,82.94,82.86,82.89,18024.0,66.1889,66.2448,66.1809,66.2048,18024.0
2021-01-05 13:25:00,82.9,82.97,82.88,82.97,12853.0,66.2128,66.2687,66.1969,66.2687,12853.0
2021-01-05 13:30:00,82.99,82.99,82.94,82.97,11050.0,66.2847,66.2847,66.2448,66.2687,11050.0
2021-01-05 13:35:00,82.97,83.0,82.93,82.94,10191.0,66.2687,66.2927,66.2368,66.2448,10191.0
2021-01-05 13:40:00,82.94,82.94,82.85,82.87,12862.0,66.2448,66.2448,66.1729,66.1889,12862.0
2021-01-05 13:45:00,82.86,82.93,82.74,82.74,113022.0,66.1809,66.2368,66.085,66.085,113022.0
2021-01-05 13:50:00,82.74,82.78,82.68,82.7,33860.0,66.085,66.117,66.0371,66.0531,33860.0
2021-01-05 13:55:00,82.7,82.79,82.69,82.73,18544.0,66.0531,66.125,66.0451,66.0771,18544.0
2021-01-05 14:00:00,82.75,82.92,82.75,82.85,48000.0,66.093,66.2288,66.093,66.1729,48000.0
2021-01-05 14:05:00,82.84,82.96,82.83,82.96,38097.0,66.1649,66.2608,66.1569,66.2608,38097.0
2021-01-05 14:10:00,82.96,83.0,82.94,82.99,37265.0,66.2608,66.2927,66.2448,66.2847,37265.0
2021-01-05 14:15:00,82.98,83.03,82.78,82.81,32824.0,66.2767,66.3167,66.117,66.141,32824.0
2021-01-05 14:20:00,82.83,82.85,82.74,82.82,20984.0,66.1569,66.1729,66.085,66.1489,20984.0
2021-01-05 14:25:00,82.83,82.9,82.82,82.86,25141.0,66.1569,66.2128,66.1489,66.1809,25141.0
2021-01-05 14:30:00,82.87,82.93,82.81,82.86,46747.0,66.1889,66.2368,66.141,66.1809,46747.0
2021-01-05 14:35:00,82.86,82.88,82.7,82.72,29811.0,66.1809,66.1969,66.0531,66.0691,29811.0
2021-01-05 14:40:00,82.73,82.78,82.72,82.74,19201.0,66.0771,66.117,66.0691,66.085,19201.0
2021-01-05 14:45:00,82.75,82.77,82.68,82.73,23525.0,66.093,66.109,66.0371,66.0771,23525.0
2021-01-05 14:50:00,82.74,82.79,82.7,82.72,15184.0,66.085,66.125,66.0531,66.0691,15184.0
2021-01-05 14:55:00,82.72,82.76,82.7,82.73,18936.0,66.0691,66.101,66.0531,66.0771,18936.0
2021-01-05 15:00:00,82.73,82.79,82.72,82.77,39576.0,66.0771,66.125,66.0691,66.109,39576.0
2021-01-05 15:05:00,82.77,82.82,82.73,82.73,21755.0,66.109,66.1489,66.0771,66.0771,21755.0
2021-01-05 15:10:00,82.74,82.75,82.63,82.65,25763.0,66.085,66.093,65.9972,66.0132,25763.0
2021-01-05 15:15:00,82.63,82.64,82.5,82.56,28105.0,65.9972,66.0052,65.8934,65.9413,28105.0
2021-01-05 15:20:00,82.56,82.56,82.47,82.55,15944.0,65.9413,65.9413,65.8694,65.9333,15944.0
2021-01-05 15:25:00,82.56,82.65,82.54,82.6,24142.0,65.9413,66.0132,65.9253,65.9732,24142.0
2021-01-05 15:30:00,82.61,82.69,82.41,82.51,35855.0,65.9812,66.0451,65.8215,65.9013,35855.0
2021-01-05 15:35:00,82.53,82.59,82.51,82.55,51527.0,65.9173,65.9652,65.9013,65.9333,51527.0
2021-01-05 15:40:00,82.56,82.65,82.53,82.56,45973.0,65.9413,66.0132,65.9173,65.9413,45973.0
2021-01-05 15:45:00,82.57,82.76,82.56,82.7,73336.0,65.9493,66.101,65.9413,66.0531,73336.0
2021-01-05 15:50:00,82.7,82.71,82.47,82.49,247957.0,66.0531,66.0611,65.8694,65.8854,247957.0
2021-01-05 15:55:00,82.48,82.48,82.23,82.36,507154.0,65.8774,65.8774,65.6777,65.7815,507154.0
2021-01-06 09:30:00,82.71,82.71,82.01,82.32,129898.0,66.0611,66.0611,65.502,65.7496,129898.0
2021-01-06 09:35:00,82.35,82.64,82.33,82.38,46583.0,65.7735,66.0052,65.7576,65.7975,46583.0
2021-01-06 09:40:00,82.4,82.55,82.31,82.51,50080.0,65.8135,65.9333,65.7416,65.9013,50080.0
2021-01-06 09:45:00,82.52,82.78,82.44,82.61,60130.0,65.9093,66.117,65.8454,65.9812,60130.0
2021-01-06 09:50:00,82.62,82.74,82.51,82.58,56670.0,65.9892,66.085,65.9013,65.9572,56670.0
2021-01-06 09:55:00,82.54,82.97,82.5,82.93,67568.0,65.9253,66.2687,65.8934,66.2368,67568.0
2021-01-06 10:00:00,82.93,83.11,82.86,83.11,112759.0,66.2368,66.3806,66.1809,66.3806,112759.0
2021-01-06 10:05:00,83.09,83.15,82.98,83.0,240210.0,66.3646,66.4125,66.2767,66.2927,240210.0
2021-01-06 10:10:00,83.01,83.14,82.91,83.1,58163.0,66.3007,66.4045,66.2208,66.3726,58163.0
2021-01-06 10:15:00,83.11,83.11,82.78,82.78,565963.0,66.3806,66.3806,66.117,66.117,565963.0
2021-01-06 10:20:00,82.78,82.84,82.6,82.73,29057.0,66.117,66.1649,65.9732,66.0771,29057.0
2021-01-06 10:25:00,82.71,82.99,82.71,82.94,31378.0,66.0611,66.2847,66.0611,66.2448,31378.0
2021-01-06 10:30:00,82.91,83.08,82.9,83.08,47389.0,66.2208,66.3566,66.2128,66.3566,47389.0
2021-01-06 10:35:00,83.1,83.2,82.96,82.99,661133.0,66.3726,66.4524,66.2608,66.2847,661133.0
2021-01-06 10:40:00,83.0,83.15,82.98,83.11,63680.0,66.2927,66.4125,66.2767,66.3806,63680.0
2021-01-06 10:45:00,83.13,83.2,83.05,83.13,76551.0,66.3965,66.4524,66.3326,66.3965,76551.0
2021-01-06 10:50:00,83.15,83.25,83.09,83.1,58242.0,66.4125,66.4924,66.3646,66.3726,58242.0
2021-01-06 10:55:00,83.1,83.1,82.93,83.04,63090.0,66.3726,66.3726,66.2368,66.3247,63090.0
2021-01-06 11:00:00,83.01,83.07,82.97,83.03,37883.0,66.3007,66.3486,66.2687,66.3167,37883.0
2021-01-06 11:05:00,83.05,83.05,82.91,83.02,30930.0,66.3326,66.3326,66.2208,66.3087,30930.0
2021-01-06 11:10:00,83.03,83.13,82.95,83.06,37835.0,66.3167,66.3965,66.2528,66.3406,37835.0
2021-01-06 11:15:00,83.06,83.15,82.93,82.93,32509.0,66.3406,66.4125,66.2368,66.2368,32509.0
2021-01-06 11:20:00,82.92,82.92,82.7,82.74,33255.0,66.2288,66.2288,66.0531,66.085,33255.0
2021-01-06 11:25:00,82.74,82.93,82.72,82.92,31965.0,66.085,66.2368,66.0691,66.2288,31965.0
2021-01-06 11:30:00,82.92,82.94,82.79,82.88,29040.0,66.2288,66.2448,66.125,66.1969,29040.0
2021-01-06 11:35:00,82.86,82.89,82.68,82.73,30247.0,66.1809,66.2048,66.0371,66.0771,30247.0
2021-01-06 11:40:00,82.74,82.75,82.57,82.61,28529.0,66.085,66.093,65.9493,65.9812,28529.0
2021-01-06 11:45:00,82.62,82.75,82.62,82.72,36120.0,65.9892,66.093,65.9892,66.0691,36120.0
2021-01-06 11:50:00,82.71,82.74,82.57,82.65,23522.0,66.0611,66.085,65.9493,66.0132,23522.0
2021-01-06 11:55:00,82.65,82.72,82.55,82.55,24379.0,66.0132,66.0691,65.9333,65.9333,24379.0
2021-01-06 12:00:00,82.55,82.64,82.51,82.52,34247.0,65.9333,66.0052,65.9013,65.9093,34247.0
2021-01-06 12:05:00,82.5,82.56,82.38,82.47,27232.0,65.8934,65.9413,65.7975,65.8694,27232.0
2021-01-06 12:10:00,82.48,82.49,82.4,82.42,12330.0,65.8774,65.8854,65.8135,65.8295,12330.0
2021-01-06 12:15:00,82.41,82.62,82.41,82.58,43554.0,65.8215,65.9892,65.8215,65.9572,43554.0
2021-01-06 12:20:00,82.58,82.59,82.45,82.45,17425.0,65.9572,65.9652,65.8534,65.8534,17425.0
2021-01-06 12:25:00,82.47,82.59,82.46,82.57,18663.0,65.8694,65.9652,65.8614,65.9493,18663.0
2021-01-06 12:30:00,82.61,82.81,82.61,82.75,21309.0,65.9812,66.141,65.9812,66.093,21309.0
2021-01-06 12:35:00,82.75,82.83,82.69,82.82,19399.0,66.093,66.1569,66.0451,66.1489,19399.0
2021-01-06 12:40:00,82.84,82.84,82.7,82.7,18543.0,66.1649,66.1649,66.0531,66.0531,18543.0
2021-01-06 12:45:00,82.69,82.71,82.63,82.69,23861.0,66.0451,66.0611,65.9972,66.0451,23861.0
2021-01-06 12:50:00,82.7,82.81,82.64,82.78,18497.0,66.0531,66.141,66.0052,66.117,18497.0
2021-01-06 12:55:00,82.77,82.87,82.77,82.85,14703.0,66.109,66.1889,66.109,66.1729,14703.0
2021-01-06 13:00:00,82.86,82.91,82.8,82.81,14540.0,66.1809,66.2208,66.133,66.141,14540.0
2021-01-06 13:05:00,82.8,82.85,82.67,82.71,22443.0,66.133,66.1729,66.0291,66.0611,22443.0
2021-01-06 13:10:00,82.7,82.8,82.66,82.79,22280.0,66.0531,66.133,66.0211,66.125,22280.0
2021-01-06 13:15:00,82.77,82.89,82.67,82.67,28413.0,66.109,66.2048,66.0291,66.0291,28413.0
2021-01-06 13:20:00,82.67,82.78,82.66,82.77,22415.0,66.0291,66.117,66.0211,66.109,22415.0
2021-01-06 13:25:00,82.76,82.83,82.73,82.78,21565.0,66.101,66.1569,66.0771,66.117,21565.0
2021-01-06 13:30:00,82.78,82.8,82.68,82.68,25005.0,66.117,66.133,66.0371,66.0371,25005.0
2021-01-06 13:35:00,82.68,82.77,82.66,82.71,24934.0,66.0371,66.109,66.0211,66.0611,24934.0
2021-01-06 13:40:00,82.7,82.82,82.7,82.78,28909.0,66.0531,66.1489,66.0531,66.117,28909.0
2021-01-06 13:45:00,82.77,82.81,82.68,82.7,22847.0,66.109,66.141,66.0371,66.0531,22847.0
2021-01-06 13:50:00,82.7,82.72,82.56,82.66,22707.0,66.0531,66.0691,65.9413,66.0211,22707.0
2021-01-06 13:55:00,82.65,82.74,82.65,82.69,17437.0,66.0132,66.085,66.0132,66.0451,17437.0
2021-01-06 14:00:00,82.69,82.8,82.69,82.77,18653.0,66.0451,66.133,66.0451,66.109,18653.0
2021-01-06 14:05:00,82.76,82.79,82.74,82.78,23498.0,66.101,66.125,66.085,66.117,23498.0
2021-01-06 14:10:00,82.77,82.86,82.73,82.79,26071.0,66.109,66.1809,66.0771,66.125,26071.0
2021-01-06 14:15:00,82.8,82.84,82.43,82.56,24258.0,66.133,66.1649,65.8374,65.9413,24258.0
2021-01-06 14:20:00,82.57,82.64,82.46,82.47,22440.0,65.9493,66.0052,65.8614,65.8694,22440.0
2021-01-06 14:25:00,82.46,82.49,82.36,82.49,37712.0,65.8614,65.8854,65.7815,65.8854,37712.0
2021-01-06 14:30:00,82.5,82.75,82.45,82.57,28500.0,65.8934,66.093,65.8534,65.9493,28500.0
2021-01-06 14:35:00,82.56,82.66,82.44,82.52,25036.0,65.9413,66.0211,65.8454,65.9093,25036.0
2021-01-06 14:40:00,82.54,82.83,82.47,82.76,34790.0,65.9253,66.1569,65.8694,66.101,34790.0
2021-01-06 14:45:00,82.75,82.81,82.39,82.43,24270.0,66.093,66.141,65.8055,65.8374,24270.0
2021-01-06 14:50:00,82.46,82.49,82.32,82.36,31898.0,65.8614,65.8854,65.7496,65.7815,31898.0
2021-01-06 14:55:00,82.37,82.47,82.33,82.42,52167.0,65.7895,65.8694,65.7576,65.8295,52167.0
2021-01-06 15:00:00,82.4,82.44,82.18,82.29,54049.0,65.8135,65.8454,65.6378,65.7256,54049.0
2021-01-06 15:05:00,82.31,82.51,82.3,82.51,59804.0,65.7416,65.9013,65.7336,65.9013,59804.0
2021-01-06 15:10:00,82.51,82.78,82.49,82.65,46507.0,65.9013,66.117,65.8854,66.0132,46507.0
2021-01-06 15:15:00,82.7,82.75,82.61,82.66,30860.0,66.0531,66.093,65.9812,66.0211,30860.0
2021-01-06 15:20:00,82.69,82.72,82.44,82.44,37828.0,66.0451,66.0691,65.8454,65.8454,37828.0
2021-01-06 15:25:00,82.45,82.75,82.4,82.56,39471.0,65.8534,66.093,65.8135,65.9413,39471.0
2021-01-06 15:30:00,82.57,82.65,82.46,82.52,35545.0,65.9493,66.0132,65.8614,65.9093,35545.0
2021-01-06 15:35:00,82.53,82.55,82.33,82.37,43393.0,65.9173,65.9333,65.7576,65.7895,43393.0
2021-01-06 15:40:00,82.36,82.53,82.31,82.48,54202.0,65.7815,65.9173,65.7416,65.8774,54202.0
2021-01-06 15:45:00,82.49,82.52,82.18,82.43,65962.0,65.8854,65.9093,65.6378,65.8374,65962.0
2021-01-06 15:50:00,82.42,82.43,82.14,82.42,100230.0,65.8295,65.8374,65.6058,65.8295,100230.0
2021-01-06 15:55:00,82.42,82.55,82.33,82.5,416064.0,65.8295,65.9333,65.7576,65.8934,416064.0
2021-01-07 09:30:00,82.69,83.0,82.65,82.8,119532.0,66.0451,66.2927,66.0132,66.133,119532.0
2021-01-07 09:35:00,82.79,82.84,82.52,82.53,39604.0,66.125,66.1649,65.9093,65.9173,39604.0
2021-01-07 09:40:00,82.57,82.79,82.5,82.6,36434.0,65.9493,66.125,65.8934,65.9732,36434.0
2021-01-07 09:45:00,82.67,82.8,82.63,82.7,55466.0,66.0291,66.133,65.9972,66.0531,55466.0
2021-01-07 09:50:00,82.68,82.7,82.32,82.41,53963.0,66.0371,66.0531,65.7496,65.8215,53963.0
2021-01-07 09:55:00,82.41,82.57,82.32,82.54,30550.0,65.8215,65.9493,65.7496,65.9253,30550.0
2021-01-07 10:00:00,82.56,82.61,82.48,82.61,43037.0,65.9413,65.9812,65.8774,65.9812,43037.0
2021-01-07 10:05:00,82.62,82.78,82.57,82.6,51411.0,65.9892,66.117,65.9493,65.9732,51411.0
2021-01-07 10:10:00,82.6,82.75,82.57,82.63,36962.0,65.9732,66.093,65.9493,65.9972,36962.0
2021-01-07 10:15:00,82.65,82.88,82.65,82.83,43848.0,66.0132,66.1969,66.0132,66.1569,43848.0
2021-01-07 10:20:00,82.84,82.98,82.81,82.91,49790.0,66.1649,66.2767,66.141,66.2208,49790.0
2021-01-07 10:25:00,82.9,83.03,82.85,82.98,53775.0,66.2128,66.3167,66.1729,66.2767,53775.0
2021-01-07 10:30:00,82.98,83.05,82.89,82.91,41908.0,66.2767,66.3326,66.2048,66.2208,41908.0
2021-01-07 10:35:00,82.95,83.03,82.92,82.98,35329.0,66.2528,66.3167,66.2288,66.2767,35329.0
2021-01-07 10:40:00,83.0,83.08,82.97,83.04,43579.0,66.2927,66.3566,66.2687,66.3247,43579.0
2021-01-07 10:45:00,83.04,83.13,83.03,83.06,51484.0,66.3247,66.3965,66.3167,66.3406,51484.0
2021-01-07 10:50:00,83.07,83.07,82.95,83.01,53931.0,66.3486,66.3486,66.2528,66.3007,53931.0
2021-01-07 10:55:00,83.0,83.08,82.97,83.03,40252.0,66.2927,66.3566,66.2687,66.3167,40252.0
2021-01-07 11:00:00,83.03,83.06,82.97,83.0,30489.0,66.3167,66.3406,66.2687,66.2927,30489.0
2021-01-07 11:05:00,83.01,83.02,82.94,82.95,28772.0,66.3007,66.3087,66.2448,66.2528,28772.0
2021-01-07 11:10:00,82.96,82.97,82.85,82.87,23225.0,66.2608,66.2687,66.1729,66.1889,23225.0
2021-01-07 11:15:00,82.89,82.91,82.79,82.83,25916.0,66.2048,66.2208,66.125,66.1569,25916.0
2021-01-07 11:20:00,82.82,82.89,82.71,82.74,18143.0,66.1489,66.2048,66.0611,66.085,18143.0
2021-01-07 11:25:00,82.72,82.76,82.6,82.62,37101.0,66.0691,66.101,65.9732,65.9892,37101.0
2021-01-07 11:30:00,82.62,82.67,82.6,82.61,33190.0,65.9892,66.0291,65.9732,65.9812,33190.0
2021-01-07 11:35:00,82.6,82.66,82.59,82.65,17304.0,65.9732,66.0211,65.9652,66.0132,17304.0
2021-01-07 11:40:00,82.66,82.77,82.65,82.75,22909.0,66.0211,66.109,66.0132,66.093,22909.0
2021-01-07 11:45:00,82.76,82.77,82.7,82.73,34401.0,66.101,66.109,66.0531,66.0771,34401.0
2021-01-07 11:50:00,82.73,82.75,82.59,82.73,12845.0,66.0771,66.093,65.9652,66.0771,12845.0
2021-01-07 11:55:00,82.74,82.74,82.53,82.58,13037.0,66.085,66.085,65.9173,65.9572,13037.0
2021-01-07 12:00:00,82.6,82.65,82.55,82.65,44826.0,65.9732,66.0132,65.9333,66.0132,44826.0
2021-01-07 12:05:00,82.65,82.76,82.6,82.75,27805.0,66.0132,66.101,65.9732,66.093,27805.0
2021-01-07 12:10:00,82.73,82.79,82.7,82.73,31476.0,66.0771,66.125,66.0531,66.0771,31476.0
2021-01-07 12:15:00,82.73,82.86,82.71,82.84,34890.0,66.0771,66.1809,66.0611,66.1649,34890.0
2021-01-07 12:20:00,82.84,82.95,82.73,82.81,39557.0,66.1649,66.2528,66.0771,66.141,39557.0
2021-01-07 12:25:00,82.84,82.91,82.81,82.89,19650.0,66.1649,66.2208,66.141,66.2048,19650.0
2021-01-07 12:30:00,82.89,82.95,82.85,82.95,14999.0,66.2048,66.2528,66.1729,66.2528,14999.0
2021-01-07 12:35:00,82.95,82.95,82.75,82.75,21544.0,66.2528,66.2528,66.093,66.093,21544.0
2021-01-07 12:40:00,82.77,82.88,82.77,82.86,25076.0,66.109,66.1969,66.109,66.1809,25076.0
2021-01-07 12:45:00,82.86,82.88,82.76,82.83,17151.0,66.1809,66.1969,66.101,66.1569,17151.0
2021-01-07 12:50:00,82.84,83.07,82.82,82.95,47221.0,66.1649,66.3486,66.1489,66.2528,47221.0
2021-01-07 12:55:00,82.96,82.97,82.86,82.91,17287.0,66.2608,66.2687,66.1809,66.2208,17287.0
2021-01-07 13:00:00,82.93,83.03,82.92,82.97,27984.0,66.2368,66.3167,66.2288,66.2687,27984.0
2021-01-07 13:05:00,82.97,82.97,82.82,82.86,19009.0,66.2687,66.2687,66.1489,66.1809,19009.0
2021-01-07 13:10:00,82.86,82.93,82.77,82.78,13369.0,66.1809,66.2368,66.109,66.117,13369.0
2021-01-07 13:15:00,82.77,82.78,82.71,82.73,14349.0,66.109,66.117,66.0611,66.0771,14349.0
2021-01-07 13:20:00,82.74,82.78,82.7,82.72,9894.0,66.085,66.117,66.0531,66.0691,9894.0
2021-01-07 13:25:00,82.72,82.72,82.66,82.67,18904.0,66.0691,66.0691,66.0211,66.0291,18904.0
2021-01-07 13:30:00,82.68,82.76,82.67,82.7,26316.0,66.0371,66.101,66.0291,66.0531,26316.0
2021-01-07 13:35:00,82.76,82.86,82.73,82.82,18573.0,66.101,66.1809,66.0771,66.1489,18573.0
2021-01-07 13:40:00,82.81,82.81,82.74,82.78,24108.0,66.141,66.141,66.085,66.117,24108.0
2021-01-07 13:45:00,82.78,82.82,82.71,82.74,18888.0,66.117,66.1489,66.0611,66.085,18888.0
2021-01-07 13:50:00,82.76,82.82,82.73,82.76,12718.0,66.101,66.1489,66.0771,66.101,12718.0
2021-01-07 13:55:00,82.77,82.87,82.72,82.85,19920.0,66.109,66.1889,66.0691,66.1729,19920.0
2021-01-07 14:00:00,82.85,82.97,82.85,82.95,21506.0,66.1729,66.2687,66.1729,66.2528,21506.0
2021-01-07 14:05:00,82.95,82.95,82.87,82.95,16978.0,66.2528,66.2528,66.1889,66.2528,16978.0
2021-01-07 14:10:00,82.95,82.97,82.91,82.95,19428.0,66.2528,66.2687,66.2208,66.2528,19428.0
2021-01-07 14:15:00,82.95,82.97,82.92,82.93,15686.0,66.2528,66.2687,66.2288,66.2368,15686.0
2021-01-07 14:20:00,82.95,82.95,82.91,82.92,14637.0,66.2528,66.2528,66.2208,66.2288,14637.0
2021-01-07 14:25:00,82.92,83.01,82.91,82.95,25415.0,66.2288,66.3007,66.2208,66.2528,25415.0
2021-01-07 14:30:00,82.95,83.02,82.95,83.0,33789.0,66.2528,66.3087,66.2528,66.2927,33789.0
2021-01-07 14:35:00,83.0,83.03,82.98,83.03,43888.0,66.2927,66.3167,66.2767,66.3167,43888.0
2021-01-07 14:40:00,83.04,83.08,83.0,83.03,38789.0,66.3247,66.3566,66.2927,66.3167,38789.0
2021-01-07 14:45:00,83.02,83.08,82.97,83.01,55050.0,66.3087,66.3566,66.2687,66.3007,55050.0
2021-01-07 14:50:00,83.01,83.1,83.0,83.06,39074.0,66.3007,66.3726,66.2927,66.3406,39074.0
2021-01-07 14:55:00,83.05,83.1,83.05,83.1,54554.0,66.3326,66.3726,66.3326,66.3726,54554.0
2021-01-07 15:00:00,83.1,83.25,83.07,83.21,159162.0,66.3726,66.4924,66.3486,66.4604,159162.0
2021-01-07 15:05:00,83.22,83.23,83.09,83.09,39700.0,66.4684,66.4764,66.3646,66.3646,39700.0
2021-01-07 15:10:00,83.09,83.13,82.97,82.98,33690.0,66.3646,66.3965,66.2687,66.2767,33690.0
2021-01-07 15:15:00,82.99,83.08,82.97,83.08,29657.0,66.2847,66.3566,66.2687,66.3566,29657.0
2021-01-07 15:20:00,83.07,83.16,83.06,83.13,40736.0,66.3486,66.4205,66.3406,66.3965,40736.0
2021-01-07 15:25:00,83.13,83.18,83.06,83.1,74227.0,66.3965,66.4365,66.3406,66.3726,74227.0
2021-01-07 15:30:00,83.11,83.17,83.07,83.14,91450.0,66.3806,66.4285,66.3486,66.4045,91450.0
2021-01-07 15:35:00,83.13,83.21,83.07,83.19,79321.0,66.3965,66.4604,66.3486,66.4445,79321.0
2021-01-07 15:40:00,83.19,83.36,83.14,83.34,107512.0,66.4445,66.5802,66.4045,66.5643,107512.0
2021-01-07 15:45:00,83.36,83.36,83.2,83.29,92274.0,66.5802,66.5802,66.4524,66.5243,92274.0
2021-01-07 15:50:00,83.3,83.32,83.13,83.24,138200.0,66.5323,66.5483,66.3965,66.4844,138200.0
2021-01-07 15:55:00,83.22,83.23,82.98,82.98,396643.0,66.4684,66.4764,66.2767,66.2767,396643.0
2021-01-08 09:30:00,83.29,83.65,83.15,83.61,115665.0,66.5243,66.8119,66.4125,66.7799,115665.0
2021-01-08 09:35:00,83.57,83.74,83.51,83.72,44282.0,66.748,66.8837,66.7,66.8678,44282.0
2021-01-08 09:40:00,83.72,83.75,83.21,83.23,47640.0,66.8678,66.8917,66.4604,66.4764,47640.0
2021-01-08 09:45:00,83.25,83.35,83.14,83.32,40248.0,66.4924,66.5723,66.4045,66.5483,40248.0
2021-01-08 09:50:00,83.34,83.38,83.01,83.14,31530.0,66.5643,66.5962,66.3007,66.4045,31530.0
2021-01-08 09:55:00,83.13,83.22,83.06,83.06,25381.0,66.3965,66.4684,66.3406,66.3406,25381.0
2021-01-08 10:00:00,83.06,83.18,82.97,82.97,21663.0,66.3406,66.4365,66.2687,66.2687,21663.0
2021-01-08 10:05:00,82.97,83.22,82.95,83.14,30574.0,66.2687,66.4684,66.2528,66.4045,30574.0
2021-01-08 10:10:00,83.16,83.16,82.98,83.08,18620.0,66.4205,66.4205,66.2767,66.3566,18620.0
2021-01-08 10:15:00,83.09,83.09,82.89,82.89,21890.0,66.3646,66.3646,66.2048,66.2048,21890.0
2021-01-08 10:20:00,82.88,83.0,82.85,82.88,14493.0,66.1969,66.2927,66.1729,66.1969,14493.0
2021-01-08 10:25:00,82.88,82.99,82.67,82.67,19765.0,66.1969,66.2847,66.0291,66.0291,19765.0
2021-01-08 10:30:00,82.69,82.96,82.69,82.88,20105.0,66.0451,66.2608,66.0451,66.1969,20105.0
2021-01-08 10:35:00,82.9,82.97,82.87,82.96,16730.0,66.2128,66.2687,66.1889,66.2608,16730.0
2021-01-08 10:40:00,82.96,83.1,82.96,83.09,22167.0,66.2608,66.3726,66.2608,66.3646,22167.0
2021-01-08 10:45:00,83.09,83.15,83.05,83.05,21293.0,66.3646,66.4125,66.3326,66.3326,21293.0
2021-01-08 10:50:00,83.04,83.16,82.98,83.16,25816.0,66.3247,66.4205,66.2767,66.4205,25816.0
2021-01-08 10:55:00,83.17,83.22,83.12,83.12,29500.0,66.4285,66.4684,66.3885,66.3885,29500.0
2021-01-08 11:00:00,83.12,83.18,83.08,83.17,20493.0,66.3885,66.4365,66.3566,66.4285,20493.0
2021-01-08 11:05:00,83.17,83.19,83.07,83.08,15158.0,66.4285,66.4445,66.3486,66.3566,15158.0
2021-01-08 11:10:00,83.09,83.16,83.06,83.06,29067.0,66.3646,66.4205,66.3406,66.3406,29067.0
2021-01-08 11:15:00,83.06,83.15,83.01,83.08,19866.0,66.3406,66.4125,66.3007,66.3566,19866.0
2021-01-08 11:20:00,83.09,83.13,82.95,82.97,20613.0,66.3646,66.3965,66.2528,66.2687,20613.0
2021-01-08 11:25:00,82.98,82.99,82.82,82.85,18925.0,66.2767,66.2847,66.1489,66.1729,18925.0
2021-01-08 11:30:00,82.86,82.86,82.69,82.73,17718.0,66.1809,66.1809,66.0451,66.0771,17718.0
2021-01-08 11:35:00,82.75,82.81,82.62,82.64,17464.0,66.093,66.141,65.9892,66.0052,17464.0
2021-01-08 11:40:00,82.64,82.71,82.6,82.7,18442.0,66.0052,66.0611,65.9732,66.0531,18442.0
2021-01-08 11:45:00,82.71,82.8,82.71,82.71,12241.0,66.0611,66.133,66.0611,66.0611,12241.0
2021-01-08 11:50:00,82.7,82.72,82.65,82.69,17878.0,66.0531,66.0691,66.0132,66.0451,17878.0
2021-01-08 11:55:00,82.7,82.86,82.7,82.81,14978.0,66.0531,66.1809,66.0531,66.141,14978.0
2021-01-08 12:00:00,82.82,82.97,82.78,82.82,22925.0,66.1489,66.2687,66.117,66.1489,22925.0
2021-01-08 12:05:00,82.8,82.95,82.8,82.93,12787.0,66.133,66.2528,66.133,66.2368,12787.0
2021-01-08 12:10:00,82.93,82.98,82.93,82.95,8003.0,66.2368,66.2767,66.2368,66.2528,8003.0
2021-01-08 12:15:00,82.96,83.0,82.92,83.0,11567.0,66.2608,66.2927,66.2288,66.2927,11567.0
2021-01-08 12:20:00,82.98,83.01,82.97,82.98,14621.0,66.2767,66.3007,66.2687,66.2767,14621.0
2021-01-08 12:25:00,83.0,83.01,82.95,82.96,8944.0,66.2927,66.3007,66.2528,66.2608,8944.0
2021-01-08 12:30:00,82.97,82.97,82.94,82.95,10561.0,66.2687,66.2687,66.2448,66.2528,10561.0
2021-01-08 12:35:00,82.95,82.97,82.88,82.95,62466.0,66.2528,66.2687,66.1969,66.2528,62466.0
2021-01-08 12:40:00,82.97,82.98,82.9,82.9,7896.0,66.2687,66.2767,66.2128,66.2128,7896.0
2021-01-08 12:45:00,82.91,82.93,82.77,82.78,19458.0,66.2208,66.2368,66.109,66.117,19458.0
2021-01-08 12:50:00,82.77,82.85,82.77,82.84,10313.0,66.109,66.1729,66.109,66.1649,10313.0
2021-01-08 12:55:00,82.82,82.88,82.82,82.84,4800.0,66.1489,66.1969,66.1489,66.1649,4800.0
2021-01-08 13:00:00,82.83,82.83,82.76,82.79,7513.0,66.1569,66.1569,66.101,66.125,7513.0
2021-01-08 13:05:00,82.8,82.86,82.79,82.81,10960.0,66.133,66.1809,66.125,66.141,10960.0
2021-01-08 13:10:00,82.81,82.83,82.71,82.74,30477.0,66.141,66.1569,66.0611,66.085,30477.0
2021-01-08 13:15:00,82.73,82.73,82.57,82.58,15749.0,66.0771,66.0771,65.9493,65.9572,15749.0
2021-01-08 13:20:00,82.58,82.64,82.54,82.57,13679.0,65.9572,66.0052,65.9253,65.9493,13679.0
2021-01-08 13:25:00,82.57,82.69,82.57,82.62,10235.0,65.9493,66.0451,65.9493,65.9892,10235.0
2021-01-08 13:30:00,82.63,82.64,82.58,82.6,12619.0,65.9972,66.0052,65.9572,65.9732,12619.0
2021-01-08 13:35:00,82.59,82.67,82.52,82.6,12262.0,65.9652,66.0291,65.9093,65.9732,12262.0
2021-01-08 13:40:00,82.57,82.58,82.47,82.57,22271.0,65.9493,65.9572,65.8694,65.9493,22271.0
2021-01-08 13:45:00,82.57,82.61,82.51,82.58,12602.0,65.9493,65.9812,65.9013,65.9572,12602.0
2021-01-08 13:50:00,82.57,82.61,82.53,82.57,15616.0,65.9493,65.9812,65.9173,65.9493,15616.0
2021-01-08 13:55:00,82.56,82.69,82.56,82.68,13072.0,65.9413,66.0451,65.9413,66.0371,13072.0
2021-01-08 14:00:00,82.67,82.8,82.66,82.8,15667.0,66.0291,66.133,66.0211,66.133,15667.0
2021-01-08 14:05:00,82.78,82.83,82.72,82.72,27288.0,66.117,66.1569,66.0691,66.0691,27288.0
2021-01-08 14:10:00,82.72,82.91,82.71,82.83,44556.0,66.0691,66.2208,66.0611,66.1569,44556.0
2021-01-08 14:15:00,82.83,82.86,82.76,82.76,12853.0,66.1569,66.1809,66.101,66.101,12853.0
2021-01-08 14:20:00,82.75,82.87,82.74,82.77,44317.0,66.093,66.1889,66.085,66.109,44317.0
2021-01-08 14:25:00,82.75,82.86,82.68,82.86,11740.0,66.093,66.1809,66.0371,66.1809,11740.0
2021-01-08 14:30:00,82.87,82.88,82.72,82.72,15419.0,66.1889,66.1969,66.0691,66.0691,15419.0
2021-01-08 14:35:00,82.71,82.78,82.7,82.76,12805.0,66.0611,66.117,66.0531,66.101,12805.0
2021-01-08 14:40:00,82.78,82.8,82.74,82.76,12588.0,66.117,66.133,66.085,66.101,12588.0
2021-01-08 14:45:00,82.77,82.9,82.71,82.89,15411.0,66.109,66.2128,66.0611,66.2048,15411.0
2021-01-08 14:50:00,82.91,82.99,82.89,82.9,23393.0,66.2208,66.2847,66.2048,66.2128,23393.0
2021-01-08 14:55:00,82.91,83.0,82.88,82.98,18514.0,66.2208,66.2927,66.1969,66.2767,18514.0
2021-01-08 15:00:00,82.97,83.06,82.97,83.01,39382.0,66.2687,66.3406,66.2687,66.3007,39382.0
2021-01-08 15:05:00,83.0,83.05,82.96,82.98,32343.0,66.2927,66.3326,66.2608,66.2767,32343.0
2021-01-08 15:10:00,82.98,83.07,82.96,83.02,33867.0,66.2767,66.3486,66.2608,66.3087,33867.0
2021-01-08 15:15:00,83.02,83.05,82.97,83.02,53967.0,66.3087,66.3326,66.2687,66.3087,53967.0
2021-01-08 15:20:00,83.01,83.05,82.93,83.0,30859.0,66.3007,66.3326,66.2368,66.2927,30859.0
2021-01-08 15:25:00,83.0,83.06,82.97,83.03,43739.0,66.2927,66.3406,66.2687,66.3167,43739.0
2021-01-08 15:30:00,83.04,83.1,83.02,83.1,33306.0,66.3247,66.3726,66.3087,66.3726,33306.0
2021-01-08 15:35:00,83.11,83.23,83.06,83.06,55241.0,66.3806,66.4764,66.3406,66.3406,55241.0
2021-01-08 15:40:00,83.06,83.07,82.99,83.02,58872.0,66.3406,66.3486,66.2847,66.3087,58872.0
2021-01-08 15:45:00,83.02,83.07,82.95,83.01,104239.0,66.3087,66.3486,66.2528,66.3007,104239.0
2021-01-08 15:50:00,83.02,83.14,82.98,83.06,134089.0,66.3087,66.4045,66.2767,66.3406,134089.0
2021-01-08 15:55:00,83.06,83.24,82.98,83.1,340422.0,66.3406,66.4844,66.2767,66.3726,340422.0
2021-01-11 09:30:00,83.1,83.69,82.67,83.37,261133.0,66.3726,66.8438,66.0291,66.5882,261133.0
2021-01-11 09:35:00,83.35,83.36,83.07,83.23,71611.0,66.5723,66.5802,66.3486,66.4764,71611.0
2021-01-11 09:40:00,83.21,83.41,83.06,83.36,48544.0,66.4604,66.6202,66.3406,66.5802,48544.0
2021-01-11 09:45:00,83.36,83.5,83.19,83.19,57176.0,66.5802,66.6921,66.4445,66.4445,57176.0
2021-01-11 09:50:00,83.18,83.21,83.08,83.21,29552.0,66.4365,66.4604,66.3566,66.4604,29552.0
2021-01-11 09:55:00,83.25,83.39,83.25,83.3,59194.0,66.4924,66.6042,66.4924,66.5323,59194.0
2021-01-11 10:00:00,83.31,83.52,83.3,83.42,76345.0,66.5403,66.708,66.5323,66.6282,76345.0
2021-01-11 10:05:00,83.42,83.44,83.13,83.3,38934.0,66.6282,66.6441,66.3965,66.5323,38934.0
2021-01-11 10:10:00,83.3,83.41,83.28,83.32,47131.0,66.5323,66.6202,66.5163,66.5483,47131.0
2021-01-11 10:15:00,83.33,83.42,83.19,83.4,32020.0,66.5563,66.6282,66.4445,66.6122,32020.0
2021-01-11 10:20:00,83.4,83.53,83.4,83.47,52266.0,66.6122,66.716,66.6122,66.6681,52266.0
2021-01-11 10:25:00,83.45,83.51,83.34,83.44,24278.0,66.6521,66.7,66.5643,66.6441,24278.0
2021-01-11 10:30:00,83.47,83.5,83.36,83.37,27698.0,66.6681,66.6921,66.5802,66.5882,27698.0
2021-01-11 10:35:00,83.37,83.39,83.29,83.33,14969.0,66.5882,66.6042,66.5243,66.5563,14969.0
2021-01-11 10:40:00,83.33,83.41,83.33,83.39,11608.0,66.5563,66.6202,66.5563,66.6042,11608.0
2021-01-11 10:45:00,83.37,83.38,83.22,83.23,19865.0,66.5882,66.5962,66.4684,66.4764,19865.0
2021-01-11 10:50:00,83.21,83.32,83.2,83.27,10615.0,66.4604,66.5483,66.4524,66.5084,10615.0
2021-01-11 10:55:00,83.25,83.26,83.14,83.19,27639.0,66.4924,66.5004,66.4045,66.4445,27639.0
2021-01-11 11:00:00,83.19,83.21,83.03,83.04,44248.0,66.4445,66.4604,66.3167,66.3247,44248.0
2021-01-11 11:05:00,83.04,83.11,82.99,83.05,24295.0,66.3247,66.3806,66.2847,66.3326,24295.0
2021-01-11 11:10:00,83.05,83.12,83.03,83.12,35963.0,66.3326,66.3885,66.3167,66.3885,35963.0
2021-01-11 11:15:00,83.12,83.32,83.11,83.32,13113.0,66.3885,66.5483,66.3806,66.5483,13113.0
2021-01-11 11:20:00,83.31,83.32,83.21,83.25,22122.0,66.5403,66.5483,66.4604,66.4924,22122.0
2021-01-11 11:25:00,83.25,83.29,83.18,83.26,22310.0,66.4924,66.5243,66.4365,66.5004,22310.0
2021-01-11 11:30:00,83.26,83.31,83.16,83.16,39413.0,66.5004,66.5403,66.4205,66.4205,39413.0
2021-01-11 11:35:00,83.16,83.17,83.01,83.02,57506.0,66.4205,66.4285,66.3007,66.3087,57506.0
2021-01-11 11:40:00,83.02,83.1,83.0,83.06,21486.0,66.3087,66.3726,66.2927,66.3406,21486.0
2021-01-11 11:45:00,83.06,83.15,83.05,83.13,23127.0,66.3406,66.4125,66.3326,66.3965,23127.0
2021-01-11 11:50:00,83.14,83.19,83.1,83.16,14507.0,66.4045,66.4445,66.3726,66.4205,14507.0
2021-01-11 11:55:00,83.15,83.16,83.12,83.13,8886.0,66.4125,66.4205,66.3885,66.3965,8886.0
2021-01-11 12:00:00,83.12,83.12,83.03,83.06,15739.0,66.3885,66.3885,66.3167,66.3406,15739.0
2021-01-11 12:05:00,83.07,83.12,83.04,83.11,10224.0,66.3486,66.3885,66.3247,66.3806,10224.0
2021-01-11 12:10:00,83.11,83.11,83.04,83.05,12955.0,66.3806,66.3806,66.3247,66.3326,12955.0
2021-01-11 12:15:00,83.05,83.06,83.01,83.05,13914.0,66.3326,66.3406,66.3007,66.3326,13914.0
2021-01-11 12:20:00,83.05,83.05,83.01,83.05,12210.0,66.3326,66.3326,66.3007,66.3326,12210.0
2021-01-11 12:25:00,83.05,83.05,82.99,83.01,22867.0,66.3326,66.3326,66.2847,66.3007,22867.0
2021-01-11 12:30:00,83.0,83.12,82.99,83.09,30840.0,66.2927,66.3885,66.2847,66.3646,30840.0
2021-01-11 12:35:00,83.08,83.13,83.08,83.09,22913.0,66.3566,66.3965,66.3566,66.3646,22913.0
2021-01-11 12:40:00,83.08,83.1,82.94,82.95,41373.0,66.3566,66.3726,66.2448,66.2528,41373.0
2021-01-11 12:45:00,82.95,82.96,82.89,82.91,27340.0,66.2528,66.2608,66.2048,66.2208,27340.0
2021-01-11 12:50:00,82.9,82.96,82.86,82.94,15527.0,66.2128,66.2608,66.1809,66.2448,15527.0
2021-01-11 12:55:00,82.93,83.0,82.86,82.87,18258.0,66.2368,66.2927,66.1809,66.1889,18258.0
2021-01-11 13:00:00,82.88,82.9,82.82,82.82,11167.0,66.1969,66.2128,66.1489,66.1489,11167.0
2021-01-11 13:05:00,82.81,82.86,82.75,82.81,16237.0,66.141,66.1809,66.093,66.141,16237.0
2021-01-11 13:10:00,82.81,82.82,82.71,82.72,14510.0,66.141,66.1489,66.0611,66.0691,14510.0
2021-01-11 13:15:00,82.7,82.7,82.55,82.57,34055.0,66.0531,66.0531,65.9333,65.9493,34055.0
2021-01-11 13:20:00,82.55,82.58,82.5,82.54,20861.0,65.9333,65.9572,65.8934,65.9253,20861.0
2021-01-11 13:25:00,82.54,82.55,82.47,82.5,22290.0,65.9253,65.9333,65.8694,65.8934,22290.0
2021-01-11 13:30:00,82.5,82.5,82.39,82.4,13903.0,65.8934,65.8934,65.8055,65.8135,13903.0
2021-01-11 13:35:00,82.39,82.41,82.18,82.2,31252.0,65.8055,65.8215,65.6378,65.6537,31252.0
2021-01-11 13:40:00,82.2,82.21,82.13,82.17,20263.0,65.6537,65.6617,65.5978,65.6298,20263.0
2021-01-11 13:45:00,82.18,82.2,82.11,82.14,24745.0,65.6378,65.6537,65.5819,65.6058,24745.0
2021-01-11 13:50:00,82.15,82.21,82.13,82.21,7779.0,65.6138,65.6617,65.5978,65.6617,7779.0
2021-01-11 13:55:00,82.21,82.24,82.17,82.19,19847.0,65.6617,65.6857,65.6298,65.6458,19847.0
2021-01-11 14:00:00,82.17,82.23,82.13,82.18,17839.0,65.6298,65.6777,65.5978,65.6378,17839.0
2021-01-11 14:05:00,82.19,82.28,82.18,82.23,25325.0,65.6458,65.7176,65.6378,65.6777,25325.0
2021-01-11 14:10:00,82.24,82.27,82.23,82.26,23253.0,65.6857,65.7096,65.6777,65.7017,23253.0
2021-01-11 14:15:00,82.25,82.26,82.2,82.2,19198.0,65.6937,65.7017,65.6537,65.6537,19198.0
2021-01-11 14:20:00,82.2,82.2,82.06,82.14,30951.0,65.6537,65.6537,65.5419,65.6058,30951.0
2021-01-11 14:25:00,82.15,82.18,82.12,82.18,21337.0,65.6138,65.6378,65.5898,65.6378,21337.0
2021-01-11 14:30:00,82.19,82.2,82.12,82.12,25823.0,65.6458,65.6537,65.5898,65.5898,25823.0
2021-01-11 14:35:00,82.11,82.11,82.03,82.08,19760.0,65.5819,65.5819,65.518,65.5579,19760.0
2021-01-11 14:40:00,82.09,82.16,82.08,82.12,18300.0,65.5659,65.6218,65.5579,65.5898,18300.0
2021-01-11 14:45:00,82.13,82.2,82.12,82.2,10850.0,65.5978,65.6537,65.5898,65.6537,10850.0
2021-01-11 14:50:00,82.2,82.36,82.15,82.36,14716.0,65.6537,65.7815,65.6138,65.7815,14716.0
2021-01-11 14:55:00,82.35,82.42,82.35,82.38,12434.0,65.7735,65.8295,65.7735,65.7975,12434.0
2021-01-11 15:00:00,82.38,82.44,82.35,82.43,14203.0,65.7975,65.8454,65.7735,65.8374,14203.0
2021-01-11 15:05:00,82.43,82.47,82.38,82.4,11402.0,65.8374,65.8694,65.7975,65.8135,11402.0
2021-01-11 15:10:00,82.4,82.4,82.33,82.36,15600.0,65.8135,65.8135,65.7576,65.7815,15600.0
2021-01-11 15:15:00,82.35,82.39,82.21,82.32,15616.0,65.7735,65.8055,65.6617,65.7496,15616.0
2021-01-11 15:20:00,82.33,82.39,82.27,82.36,19160.0,65.7576,65.8055,65.7096,65.7815,19160.0
2021-01-11 15:25:00,82.38,82.4,82.27,82.3,13451.0,65.7975,65.8135,65.7096,65.7336,13451.0
2021-01-11 15:30:00,82.31,82.42,82.31,82.37,22588.0,65.7416,65.8295,65.7416,65.7895,22588.0
2021-01-11 15:35:00,82.38,82.45,82.33,82.37,30815.0,65.7975,65.8534,65.7576,65.7895,30815.0
2021-01-11 15:40:00,82.37,82.4,82.3,82.31,32927.0,65.7895,65.8135,65.7336,65.7416,32927.0
2021-01-11 15:45:00,82.32,82.45,82.3,82.4,28884.0,65.7496,65.8534,65.7336,65.8135,28884.0
2021-01-11 15:50:00,82.4,82.46,82.22,82.22,58071.0,65.8135,65.8614,65.6697,65.6697,58071.0
2021-01-11 15:55:00,82.22,82.32,82.11,82.31,195381.0,65.6697,65.7496,65.5819,65.7416,195381.0
2021-01-12 09:30:00,82.0,82.35,81.55,81.75,172554.0,65.494,65.7735,65.1346,65.2943,172554.0
2021-01-12 09:35:00,81.75,81.81,81.4,81.61,35649.0,65.2943,65.3422,65.0148,65.1825,35649.0
2021-01-12 09:40:00,81.61,81.67,81.38,81.47,53590.0,65.1825,65.2304,64.9988,65.0707,53590.0
2021-01-12 09:45:00,81.49,81.68,81.47,81.49,34743.0,65.0867,65.2384,65.0707,65.0867,34743.0
2021-01-12 09:50:00,81.49,81.77,81.47,81.74,35331.0,65.0867,65.3103,65.0707,65.2863,35331.0
2021-01-12 09:55:00,81.74,81.74,81.53,81.62,35785.0,65.2863,65.2863,65.1186,65.1905,35785.0
2021-01-12 10:00:00,81.59,81.82,81.59,81.68,27969.0,65.1665,65.3502,65.1665,65.2384,27969.0
2021-01-12 10:05:00,81.67,81.74,81.64,81.71,20398.0,65.2304,65.2863,65.2065,65.2624,20398.0
2021-01-12 10:10:00,81.7,81.84,81.67,81.8,52639.0,65.2544,65.3662,65.2304,65.3343,52639.0
2021-01-12 10:15:00,81.81,82.02,81.77,82.02,62038.0,65.3422,65.51,65.3103,65.51,62038.0
2021-01-12 10:20:00,82.0,82.07,81.94,82.05,54002.0,65.494,65.5499,65.4461,65.5339,54002.0
2021-01-12 10:25:00,82.05,82.22,82.01,82.17,54129.0,65.5339,65.6697,65.502,65.6298,54129.0
2021-01-12 10:30:00,82.17,82.18,81.92,81.97,23646.0,65.6298,65.6378,65.4301,65.47,23646.0
2021-01-12 10:35:00,81.96,81.97,81.86,81.89,49805.0,65.462,65.47,65.3822,65.4061,49805.0
2021-01-12 10:40:00,81.9,81.92,81.72,81.74,30662.0,65.4141,65.4301,65.2704,65.2863,30662.0
2021-01-12 10:45:00,81.76,81.77,81.66,81.71,44633.0,65.3023,65.3103,65.2224,65.2624,44633.0
2021-01-12 10:50:00,81.7,81.75,81.67,81.74,23391.0,65.2544,65.2943,65.2304,65.2863,23391.0
2021-01-12 10:55:00,81.73,81.79,81.68,81.78,15575.0,65.2783,65.3263,65.2384,65.3183,15575.0
2021-01-12 11:00:00,81.76,81.78,81.66,81.72,31834.0,65.3023,65.3183,65.2224,65.2704,31834.0
2021-01-12 11:05:00,81.72,81.76,81.65,81.75,11241.0,65.2704,65.3023,65.2144,65.2943,11241.0
2021-01-12 11:10:00,81.75,81.79,81.63,81.64,21274.0,65.2943,65.3263,65.1985,65.2065,21274.0
2021-01-12 11:15:00,81.65,81.69,81.44,81.45,24599.0,65.2144,65.2464,65.0467,65.0547,24599.0
2021-01-12 11:20:00,81.4,81.4,81.23,81.26,33210.0,65.0148,65.0148,64.879,64.903,33210.0
2021-01-12 11:25:00,81.2,81.25,81.15,81.16,28781.0,64.855,64.895,64.8151,64.8231,28781.0
2021-01-12 11:30:00,81.17,81.18,81.04,81.05,76537.0,64.8311,64.8391,64.7272,64.7352,76537.0
2021-01-12 11:35:00,81.06,81.09,81.01,81.02,35795.0,64.7432,64.7672,64.7033,64.7113,35795.0
2021-01-12 11:40:00,81.02,81.03,80.96,81.01,37922.0,64.7113,64.7193,64.6633,64.7033,37922.0
2021-01-12 11:45:00,81.0,81.04,80.9,80.91,47834.0,64.6953,64.7272,64.6154,64.6234,47834.0
2021-01-12 11:50:00,80.91,80.97,80.81,80.87,32444.0,64.6234,64.6713,64.5435,64.5915,32444.0
2021-01-12 11:55:00,80.86,80.88,80.78,80.88,28422.0,64.5835,64.5994,64.5196,64.5994,28422.0
2021-01-12 12:00:00,80.88,80.88,80.69,80.75,28934.0,64.5994,64.5994,64.4477,64.4956,28934.0
2021-01-12 12:05:00,80.73,80.75,80.6,80.68,41787.0,64.4796,64.4956,64.3758,64.4397,41787.0
2021-01-12 12:10:00,80.68,80.68,80.45,80.5,61236.0,64.4397,64.4397,64.256,64.2959,61236.0
2021-01-12 12:15:00,80.49,80.58,80.43,80.43,50879.0,64.2879,64.3598,64.24,64.24,50879.0
2021-01-12 12:20:00,80.43,80.47,80.23,80.23,62203.0,64.24,64.272,64.0803,64.0803,62203.0
2021-01-12 12:25:00,80.22,80.39,80.2,80.32,34738.0,64.0723,64.2081,64.0563,64.1522,34738.0
2021-01-12 12:30:00,80.31,80.32,80.17,80.25,33714.0,64.1442,64.1522,64.0324,64.0963,33714.0
2021-01-12 12:35:00,80.26,80.29,80.13,80.26,49805.0,64.1042,64.1282,64.0004,64.1042,49805.0
2021-01-12 12:40:00,80.26,80.46,80.25,80.41,30320.0,64.1042,64.264,64.0963,64.2241,30320.0
2021-01-12 12:45:00,80.39,80.55,80.35,80.55,22482.0,64.2081,64.3359,64.1761,64.3359,22482.0
2021-01-12 12:50:00,80.57,80.58,80.48,80.51,17523.0,64.3518,64.3598,64.28,64.3039,17523.0
2021-01-12 12:55:00,80.51,80.53,80.43,80.45,25071.0,64.3039,64.3199,64.24,64.256,25071.0
2021-01-12 13:00:00,80.46,80.63,80.44,80.63,25141.0,64.264,64.3998,64.248,64.3998,25141.0
2021-01-12 13:05:00,80.63,80.66,80.59,80.65,25548.0,64.3998,64.4237,64.3678,64.4157,25548.0
2021-01-12 13:10:00,80.65,80.72,80.64,80.67,23670.0,64.4157,64.4717,64.4078,64.4317,23670.0
2021-01-12 13:15:00,80.67,80.74,80.55,80.62,59401.0,64.4317,64.4876,64.3359,64.3918,59401.0
2021-01-12 13:20:00,80.62,80.75,80.59,80.73,50997.0,64.3918,64.4956,64.3678,64.4796,50997.0
2021-01-12 13:25:00,80.73,80.96,80.71,80.94,43139.0,64.4796,64.6633,64.4637,64.6474,43139.0
2021-01-12 13:30:00,80.93,81.21,80.92,81.12,62569.0,64.6394,64.863,64.6314,64.7911,62569.0
2021-01-12 13:35:00,81.11,81.29,81.1,81.23,54687.0,64.7831,64.9269,64.7752,64.879,54687.0
2021-01-12 13:40:00,81.21,81.26,81.1,81.14,65449.0,64.863,64.903,64.7752,64.8071,65449.0
2021-01-12 13:45:00,81.14,81.27,81.14,81.22,116613.0,64.8071,64.9109,64.8071,64.871,116613.0
2021-01-12 13:50:00,81.19,81.28,81.15,81.25,31153.0,64.847,64.9189,64.8151,64.895,31153.0
2021-01-12 13:55:00,81.23,81.28,81.16,81.24,96816.0,64.879,64.9189,64.8231,64.887,96816.0
2021-01-12 14:00:00,81.25,81.36,81.23,81.33,61951.0,64.895,64.9828,64.879,64.9589,61951.0
2021-01-12 14:05:00,81.33,81.38,81.28,81.33,41785.0,64.9589,64.9988,64.9189,64.9589,41785.0
2021-01-12 14:10:00,81.34,81.38,81.26,81.27,46322.0,64.9669,64.9988,64.903,64.9109,46322.0
2021-01-12 14:15:00,81.27,81.33,81.23,81.3,34239.0,64.9109,64.9589,64.879,64.9349,34239.0
2021-01-12 14:20:00,81.3,81.31,81.18,81.25,22095.0,64.9349,64.9429,64.8391,64.895,22095.0
2021-01-12 14:25:00,81.25,81.35,81.18,81.19,20343.0,64.895,64.9748,64.8391,64.847,20343.0
2021-01-12 14:30:00,81.2,81.28,81.19,81.23,24440.0,64.855,64.9189,64.847,64.879,24440.0
2021-01-12 14:35:00,81.24,81.28,81.18,81.23,15644.0,64.887,64.9189,64.8391,64.879,15644.0
2021-01-12 14:40:00,81.25,81.25,81.09,81.09,21131.0,64.895,64.895,64.7672,64.7672,21131.0
2021-01-12 14:45:00,81.09,81.16,81.05,81.16,15232.0,64.7672,64.8231,64.7352,64.8231,15232.0
2021-01-12 14:50:00,81.16,81.16,80.96,80.98,66042.0,64.8231,64.8231,64.6633,64.6793,66042.0
2021-01-12 14:55:00,80.97,81.0,80.91,80.95,27779.0,64.6713,64.6953,64.6234,64.6554,27779.0
2021-01-12 15:00:00,80.97,81.02,80.92,80.97,33993.0,64.6713,64.7113,64.6314,64.6713,33993.0
2021-01-12 15:05:00,80.98,80.99,80.87,80.94,27603.0,64.6793,64.6873,64.5915,64.6474,27603.0
2021-01-12 15:10:00,80.95,80.98,80.85,80.87,37878.0,64.6554,64.6793,64.5755,64.5915,37878.0
2021-01-12 15:15:00,80.89,80.99,80.88,80.99,54716.0,64.6074,64.6873,64.5994,64.6873,54716.0
2021-01-12 15:20:00,80.99,81.07,80.98,81.05,31283.0,64.6873,64.7512,64.6793,64.7352,31283.0
2021-01-12 15:25:00,81.05,81.09,80.98,80.99,44772.0,64.7352,64.7672,64.6793,64.6873,44772.0
2021-01-12 15:30:00,80.98,81.06,80.91,80.94,28550.0,64.6793,64.7432,64.6234,64.6474,28550.0
2021-01-12 15:35:00,80.93,80.93,80.83,80.87,37069.0,64.6394,64.6394,64.5595,64.5915,37069.0
2021-01-12 15:40:00,80.87,80.9,80.81,80.89,64729.0,64.5915,64.6154,64.5435,64.6074,64729.0
2021-01-12 15:45:00,80.88,81.12,80.88,81.1,63364.0,64.5994,64.7911,64.5994,64.7752,63364.0
2021-01-12 15:50:00,81.11,81.16,81.03,81.13,77627.0,64.7831,64.8231,64.7193,64.7991,77627.0
2021-01-12 15:55:00,81.14,81.25,81.02,81.02,177384.0,64.8071,64.895,64.7113,64.7113,177384.0
2021-01-13 09:30:00,80.89,81.25,80.8,80.89,108589.0,64.6074,64.895,64.5355,64.6074,108589.0
2021-01-13 09:35:00,80.88,80.9,80.54,80.66,56779.0,64.5994,64.6154,64.3279,64.4237,56779.0
2021-01-13 09:40:00,80.68,81.0,80.67,80.99,49308.0,64.4397,64.6953,64.4317,64.6873,49308.0
2021-01-13 09:45:00,80.98,80.98,80.72,80.82,34130.0,64.6793,64.6793,64.4717,64.5515,34130.0
2021-01-13 09:50:00,80.8,80.85,80.71,80.81,37317.0,64.5355,64.5755,64.4637,64.5435,37317.0
2021-01-13 09:55:00,80.79,80.9,80.71,80.9,23989.0,64.5276,64.6154,64.4637,64.6154,23989.0
2021-01-13 10:00:00,80.91,80.91,80.76,80.86,26400.0,64.6234,64.6234,64.5036,64.5835,26400.0
2021-01-13 10:05:00,80.84,80.89,80.73,80.87,24425.0,64.5675,64.6074,64.4796,64.5915,24425.0
2021-01-13 10:10:00,80.87,80.95,80.86,80.94,12247.0,64.5915,64.6554,64.5835,64.6474,12247.0
2021-01-13 10:15:00,80.95,81.16,80.95,81.08,22894.0,64.6554,64.8231,64.6554,64.7592,22894.0
2021-01-13 10:20:00,81.09,81.21,81.09,81.19,19930.0,64.7672,64.863,64.7672,64.847,19930.0
2021-01-13 10:25:00,81.17,81.17,81.03,81.06,28042.0,64.8311,64.8311,64.7193,64.7432,28042.0
2021-01-13 10:30:00,81.04,81.28,81.04,81.23,46723.0,64.7272,64.9189,64.7272,64.879,46723.0
2021-01-13 10:35:00,81.22,81.37,81.18,81.34,20762.0,64.871,64.9908,64.8391,64.9669,20762.0
2021-01-13 10:40:00,81.31,81.31,81.12,81.12,33162.0,64.9429,64.9429,64.7911,64.7911,33162.0
2021-01-13 10:45:00,81.1,81.18,81.09,81.18,18174.0,64.7752,64.8391,64.7672,64.8391,18174.0
2021-01-13 10:50:00,81.2,81.2,81.02,81.09,17798.0,64.855,64.855,64.7113,64.7672,17798.0
2021-01-13 10:55:00,81.09,81.14,81.07,81.1,27195.0,64.7672,64.8071,64.7512,64.7752,27195.0
2021-01-13 11:00:00,81.09,81.09,80.93,80.94,22002.0,64.7672,64.7672,64.6394,64.6474,22002.0
2021-01-13 11:05:00,80.92,80.96,80.89,80.94,22485.0,64.6314,64.6633,64.6074,64.6474,22485.0
2021-01-13 11:10:00,80.95,81.02,80.9,80.98,22987.0,64.6554,64.7113,64.6154,64.6793,22987.0
2021-01-13 11:15:00,81.0,81.06,80.84,80.89,36694.0,64.6953,64.7432,64.5675,64.6074,36694.0
2021-01-13 11:20:00,80.89,80.94,80.8,80.91,20274.0,64.6074,64.6474,64.5355,64.6234,20274.0
2021-01-13 11:25:00,80.91,81.03,80.9,80.97,22604.0,64.6234,64.7193,64.6154,64.6713,22604.0
2021-01-13 11:30:00,80.96,81.1,80.94,81.0,28666.0,64.6633,64.7752,64.6474,64.6953,28666.0
2021-01-13 11:35:00,81.01,81.03,80.96,80.99,64790.0,64.7033,64.7193,64.6633,64.6873,64790.0
2021-01-13 11:40:00,80.99,81.07,80.91,80.96,32093.0,64.6873,64.7512,64.6234,64.6633,32093.0
2021-01-13 11:45:00,80.97,81.01,80.94,80.97,18598.0,64.6713,64.7033,64.6474,64.6713,18598.0
2021-01-13 11:50:00,80.98,81.09,80.95,81.0,32006.0,64.6793,64.7672,64.6554,64.6953,32006.0
2021-01-13 11:55:00,80.99,81.03,80.95,80.99,26367.0,64.6873,64.7193,64.6554,64.6873,26367.0
2021-01-13 12:00:00,80.99,81.03,80.95,81.01,27543.0,64.6873,64.7193,64.6554,64.7033,27543.0
2021-01-13 12:05:00,81.0,81.02,80.95,80.97,17644.0,64.6953,64.7113,64.6554,64.6713,17644.0
2021-01-13 12:10:00,80.98,81.04,80.9,80.92,32908.0,64.6793,64.7272,64.6154,64.6314,32908.0
2021-01-13 12:15:00,80.91,80.93,80.79,80.82,24035.0,64.6234,64.6394,64.5276,64.5515,24035.0
2021-01-13 12:20:00,80.83,80.85,80.76,80.8,14518.0,64.5595,64.5755,64.5036,64.5355,14518.0
2021-01-13 12:25:00,80.8,80.82,80.77,80.79,20690.0,64.5355,64.5515,64.5116,64.5276,20690.0
2021-01-13 12:30:00,80.81,80.84,80.77,80.84,20368.0,64.5435,64.5675,64.5116,64.5675,20368.0
2021-01-13 12:35:00,80.84,80.89,80.82,80.89,18888.0,64.5675,64.6074,64.5515,64.6074,18888.0
2021-01-13 12:40:00,80.9,80.95,80.86,80.95,24438.0,64.6154,64.6554,64.5835,64.6554,24438.0
2021-01-13 12:45:00,80.96,81.0,80.95,81.0,28297.0,64.6633,64.6953,64.6554,64.6953,28297.0
2021-01-13 12:50:00,81.0,81.0,80.94,80.95,23011.0,64.6953,64.6953,64.6474,64.6554,23011.0
2021-01-13 12:55:00,80.95,80.95,80.72,80.73,39211.0,64.6554,64.6554,64.4717,64.4796,39211.0
2021-01-13 13:00:00,80.73,80.73,80.55,80.6,101429.0,64.4796,64.4796,64.3359,64.3758,101429.0
2021-01-13 13:05:00,80.6,80.61,80.52,80.6,66779.0,64.3758,64.3838,64.3119,64.3758,66779.0
2021-01-13 13:10:00,80.59,80.6,80.54,80.6,16491.0,64.3678,64.3758,64.3279,64.3758,16491.0
2021-01-13 13:15:00,80.6,80.68,80.57,80.68,36917.0,64.3758,64.4397,64.3518,64.4397,36917.0
2021-01-13 13:20:00,80.68,80.8,80.67,80.76,28328.0,64.4397,64.5355,64.4317,64.5036,28328.0
2021-01-13 13:25:00,80.76,80.94,80.75,80.92,25190.0,64.5036,64.6474,64.4956,64.6314,25190.0
2021-01-13 13:30:00,80.94,80.97,80.88,80.92,14249.0,64.6474,64.6713,64.5994,64.6314,14249.0
2021-01-13 13:35:00,80.91,80.93,80.84,80.84,20609.0,64.6234,64.6394,64.5675,64.5675,20609.0
2021-01-13 13:40:00,80.84,80.95,80.81,80.92,12123.0,64.5675,64.6554,64.5435,64.6314,12123.0
2021-01-13 13:45:00,80.91,81.0,80.89,80.98,15474.0,64.6234,64.6953,64.6074,64.6793,15474.0
2021-01-13 13:50:00,81.0,81.01,80.88,80.89,23988.0,64.6953,64.7033,64.5994,64.6074,23988.0
2021-01-13 13:55:00,80.89,80.96,80.86,80.96,11488.0,64.6074,64.6633,64.5835,64.6633,11488.0
2021-01-13 14:00:00,80.95,81.02,80.84,80.98,23312.0,64.6554,64.7113,64.5675,64.6793,23312.0
2021-01-13 14:05:00,81.0,81.01,80.95,81.0,29865.0,64.6953,64.7033,64.6554,64.6953,29865.0
2021-01-13 14:10:00,81.0,81.14,80.98,81.14,45755.0,64.6953,64.8071,64.6793,64.8071,45755.0
2021-01-13 14:15:00,81.15,81.19,81.11,81.16,20046.0,64.8151,64.847,64.7831,64.8231,20046.0
2021-01-13 14:20:00,81.13,81.2,81.1,81.17,12999.0,64.7991,64.855,64.7752,64.8311,12999.0
2021-01-13 14:25:00,81.17,81.17,81.08,81.11,18882.0,64.8311,64.8311,64.7592,64.7831,18882.0
2021-01-13 14:30:00,81.11,81.17,81.09,81.14,14558.0,64.7831,64.8311,64.7672,64.8071,14558.0
2021-01-13 14:35:00,81.14,81.22,81.13,81.17,12995.0,64.8071,64.871,64.7991,64.8311,12995.0
2021-01-13 14:40:00,81.18,81.19,81.1,81.11,15541.0,64.8391,64.847,64.7752,64.7831,15541.0
2021-01-13 14:45:00,81.12,81.15,81.09,81.11,15093.0,64.7911,64.8151,64.7672,64.7831,15093.0
2021-01-13 14:50:00,81.12,81.19,81.12,81.18,9494.0,64.7911,64.847,64.7911,64.8391,9494.0
2021-01-13 14:55:00,81.18,81.27,81.17,81.24,10688.0,64.8391,64.9109,64.8311,64.887,10688.0
2021-01-13 15:00:00,81.24,81.27,81.23,81.25,16111.0,64.887,64.9109,64.879,64.895,16111.0
2021-01-13 15:05:00,81.25,81.27,81.23,81.25,13320.0,64.895,64.9109,64.879,64.895,13320.0
2021-01-13 15:10:00,81.26,81.37,81.25,81.28,43446.0,64.903,64.9908,64.895,64.9189,43446.0
2021-01-13 15:15:00,81.27,81.29,81.18,81.21,23629.0,64.9109,64.9269,64.8391,64.863,23629.0
2021-01-13 15:20:00,81.21,81.3,81.19,81.28,14208.0,64.863,64.9349,64.847,64.9189,14208.0
2021-01-13 15:25:00,81.28,81.37,81.27,81.37,18653.0,64.9189,64.9908,64.9109,64.9908,18653.0
2021-01-13 15:30:00,81.38,81.42,81.32,81.35,30679.0,64.9988,65.0307,64.9509,64.9748,30679.0
2021-01-13 15:35:00,81.35,81.38,81.25,81.29,25087.0,64.9748,64.9988,64.895,64.9269,25087.0
2021-01-13 15:40:00,81.3,81.37,81.28,81.35,25648.0,64.9349,64.9908,64.9189,64.9748,25648.0
2021-01-13 15:45:00,81.35,81.38,81.27,81.31,25598.0,64.9748,64.9988,64.9109,64.9429,25598.0
2021-01-13 15:50:00,81.3,81.32,81.19,81.19,47710.0,64.9349,64.9509,64.847,64.847,47710.0
2021-01-13 15:55:00,81.2,81.27,81.16,81.2,87998.0,64.855,64.9109,64.8231,64.855,87998.0
2021-01-14 09:30:00,81.23,81.32,80.82,80.87,124032.0,64.879,64.9509,64.5515,64.5915,124032.0
2021-01-14 09:35:00,80.88,80.88,80.55,80.57,42515.0,64.5994,64.5994,64.3359,64.3518,42515.0
2021-01-14 09:40:00,80.58,80.97,80.54,80.91,34766.0,64.3598,64.6713,64.3279,64.6234,34766.0
2021-01-14 09:45:00,80.9,81.0,80.89,80.95,30226.0,64.6154,64.6953,64.6074,64.6554,30226.0
2021-01-14 09:50:00,80.96,81.37,80.96,81.35,20187.0,64.6633,64.9908,64.6633,64.9748,20187.0
2021-01-14 09:55:00,81.35,81.52,81.31,81.48,25855.0,64.9748,65.1106,64.9429,65.0787,25855.0
2021-01-14 10:00:00,81.5,81.51,81.37,81.37,35027.0,65.0946,65.1026,64.9908,64.9908,35027.0
2021-01-14 10:05:00,81.37,81.44,81.31,81.34,22134.0,64.9908,65.0467,64.9429,64.9669,22134.0
2021-01-14 10:10:00,81.34,81.34,81.22,81.22,37087.0,64.9669,64.9669,64.871,64.871,37087.0
2021-01-14 10:15:00,81.23,81.25,81.14,81.21,24353.0,64.879,64.895,64.8071,64.863,24353.0
2021-01-14 10:20:00,81.21,81.27,81.12,81.19,24748.0,64.863,64.9109,64.7911,64.847,24748.0
2021-01-14 10:25:00,81.19,81.24,81.17,81.21,25954.0,64.847,64.887,64.8311,64.863,25954.0
2021-01-14 10:30:00,81.19,81.25,81.13,81.19,30326.0,64.847,64.895,64.7991,64.847,30326.0
2021-01-14 10:35:00,81.2,81.32,81.2,81.27,60777.0,64.855,64.9509,64.855,64.9109,60777.0
2021-01-14 10:40:00,81.26,81.35,81.2,81.35,29496.0,64.903,64.9748,64.855,64.9748,29496.0
2021-01-14 10:45:00,81.36,81.55,81.35,81.54,50381.0,64.9828,65.1346,64.9748,65.1266,50381.0
2021-01-14 10:50:00,81.53,81.56,81.43,81.53,29910.0,65.1186,65.1426,65.0387,65.1186,29910.0
2021-01-14 10:55:00,81.53,81.55,81.46,81.5,30416.0,65.1186,65.1346,65.0627,65.0946,30416.0
2021-01-14 11:00:00,81.5,81.52,81.42,81.46,36290.0,65.0946,65.1106,65.0307,65.0627,36290.0
2021-01-14 11:05:00,81.48,81.53,81.33,81.4,31319.0,65.0787,65.1186,64.9589,65.0148,31319.0
2021-01-14 11:10:00,81.4,81.43,81.35,81.39,38199.0,65.0148,65.0387,64.9748,65.0068,38199.0
2021-01-14 11:15:00,81.4,81.49,81.38,81.39,57632.0,65.0148,65.0867,64.9988,65.0068,57632.0
2021-01-14 11:20:00,81.39,81.41,81.3,81.31,30202.0,65.0068,65.0228,64.9349,64.9429,30202.0
2021-01-14 11:25:00,81.31,81.35,81.23,81.29,32252.0,64.9429,64.9748,64.879,64.9269,32252.0
2021-01-14 11:30:00,81.28,81.34,81.25,81.29,23312.0,64.9189,64.9669,64.895,64.9269,23312.0
2021-01-14 11:35:00,81.3,81.37,81.26,81.35,33991.0,64.9349,64.9908,64.903,64.9748,33991.0
2021-01-14 11:40:00,81.34,81.41,81.33,81.36,39100.0,64.9669,65.0228,64.9589,64.9828,39100.0
2021-01-14 11:45:00,81.37,81.39,81.32,81.37,23434.0,64.9908,65.0068,64.9509,64.9908,23434.0
2021-01-14 11:50:00,81.37,81.4,81.28,81.33,60937.0,64.9908,65.0148,64.9189,64.9589,60937.0
2021-01-14 11:55:00,81.33,81.33,81.27,81.3,20596.0,64.9589,64.9589,64.9109,64.9349,20596.0
2021-01-14 12:00:00,81.3,81.41,81.27,81.36,43071.0,64.9349,65.0228,64.9109,64.9828,43071.0
2021-01-14 12:05:00,81.37,81.39,81.29,81.34,58220.0,64.9908,65.0068,64.9269,64.9669,58220.0
2021-01-14 12:10:00,81.33,81.37,81.3,81.34,54785.0,64.9589,64.9908,64.9349,64.9669,54785.0
2021-01-14 12:15:00,81.33,81.37,81.29,81.3,33458.0,64.9589,64.9908,64.9269,64.9349,33458.0
2021-01-14 12:20:00,81.3,81.36,81.29,81.34,26621.0,64.9349,64.9828,64.9269,64.9669,26621.0
2021-01-14 12:25:00,81.34,81.35,81.3,81.33,23783.0,64.9669,64.9748,64.9349,64.9589,23783.0
2021-01-14 12:30:00,81.34,81.35,81.24,81.31,78633.0,64.9669,64.9748,64.887,64.9429,78633.0
2021-01-14 12:35:00,81.32,81.35,81.3,81.31,26567.0,64.9509,64.9748,64.9349,64.9429,26567.0
2021-01-14 12:40:00,81.31,81.35,81.29,81.33,32539.0,64.9429,64.9748,64.9269,64.9589,32539.0
2021-01-14 12:45:00,81.34,81.35,81.3,81.34,51498.0,64.9669,64.9748,64.9349,64.9669,51498.0
2021-01-14 12:50:00,81.34,81.36,81.28,81.29,65176.0,64.9669,64.9828,64.9189,64.9269,65176.0
2021-01-14 12:55:00,81.29,81.39,81.29,81.34,92606.0,64.9269,65.0068,64.9269,64.9669,92606.0
2021-01-14 13:00:00,81.34,81.35,81.31,81.33,73092.0,64.9669,64.9748,64.9429,64.9589,73092.0
2021-01-14 13:05:00,81.33,81.36,81.3,81.32,61946.0,64.9589,64.9828,64.9349,64.9509,61946.0
2021-01-14 13:10:00,81.32,81.35,81.27,81.31,65350.0,64.9509,64.9748,64.9109,64.9429,65350.0
2021-01-14 13:15:00,81.29,81.33,81.26,81.33,33961.0,64.9269,64.9589,64.903,64.9589,33961.0
2021-01-14 13:20:00,81.33,81.39,81.31,81.33,76129.0,64.9589,65.0068,64.9429,64.9589,76129.0
2021-01-14 13:25:00,81.34,81.35,81.31,81.35,26048.0,64.9669,64.9748,64.9429,64.9748,26048.0
2021-01-14 13:30:00,81.35,81.35,81.32,81.34,61546.0,64.9748,64.9748,64.9509,64.9669,61546.0
2021-01-14 13:35:00,81.33,81.36,81.31,81.31,82740.0,64.9589,64.9828,64.9429,64.9429,82740.0
2021-01-14 13:40:00,81.31,81.33,81.13,81.3,149072.0,64.9429,64.9589,64.7991,64.9349,149072.0
2021-01-14 13:45:00,81.31,81.31,81.11,81.11,22306.0,64.9429,64.9429,64.7831,64.7831,22306.0
2021-01-14 13:50:00,81.11,81.11,80.95,81.0,70321.0,64.7831,64.7831,64.6554,64.6953,70321.0
2021-01-14 13:55:00,81.0,81.07,80.93,81.04,53856.0,64.6953,64.7512,64.6394,64.7272,53856.0
2021-01-14 14:00:00,81.03,81.12,81.01,81.09,58877.0,64.7193,64.7911,64.7033,64.7672,58877.0
2021-01-14 14:05:00,81.07,81.51,81.04,81.3,398730.0,64.7512,65.1026,64.7272,64.9349,398730.0
2021-01-14 14:10:00,81.29,81.43,81.21,81.27,84652.0,64.9269,65.0387,64.863,64.9109,84652.0
2021-01-14 14:15:00,81.27,81.43,81.25,81.41,67502.0,64.9109,65.0387,64.895,65.0228,67502.0
2021-01-14 14:20:00,81.43,81.57,81.38,81.38,29603.0,65.0387,65.1506,64.9988,64.9988,29603.0
2021-01-14 14:25:00,81.39,81.4,81.27,81.3,101425.0,65.0068,65.0148,64.9109,64.9349,101425.0
2021-01-14 14:30:00,81.3,81.33,81.2,81.2,66381.0,64.9349,64.9589,64.855,64.855,66381.0
2021-01-14 14:35:00,81.19,81.3,81.18,81.27,15081.0,64.847,64.9349,64.8391,64.9109,15081.0
2021-01-14 14:40:00,81.26,81.29,81.04,81.06,35090.0,64.903,64.9269,64.7272,64.7432,35090.0
2021-01-14 14:45:00,81.06,81.11,80.96,81.06,77197.0,64.7432,64.7831,64.6633,64.7432,77197.0
2021-01-14 14:50:00,81.07,81.12,81.07,81.1,17488.0,64.7512,64.7911,64.7512,64.7752,17488.0
2021-01-14 14:55:00,81.1,81.17,81.08,81.11,33313.0,64.7752,64.8311,64.7592,64.7831,33313.0
2021-01-14 15:00:00,81.11,81.14,81.09,81.1,37096.0,64.7831,64.8071,64.7672,64.7752,37096.0
2021-01-14 15:05:00,81.11,81.13,81.0,81.03,29445.0,64.7831,64.7991,64.6953,64.7193,29445.0
2021-01-14 15:10:00,81.03,81.09,80.97,81.06,53413.0,64.7193,64.7672,64.6713,64.7432,53413.0
2021-01-14 15:15:00,81.05,81.16,81.05,81.12,34988.0,64.7352,64.8231,64.7352,64.7911,34988.0
2021-01-14 15:20:00,81.12,81.31,81.11,81.2,62915.0,64.7911,64.9429,64.7831,64.855,62915.0
2021-01-14 15:25:00,81.2,81.27,81.17,81.26,35475.0,64.855,64.9109,64.8311,64.903,35475.0
2021-01-14 15:30:00,81.25,81.36,81.21,81.26,78869.0,64.895,64.9828,64.863,64.903,78869.0
2021-01-14 15:35:00,81.27,81.29,81.2,81.28,63706.0,64.9109,64.9269,64.855,64.9189,63706.0
2021-01-14 15:40:00,81.28,81.38,81.26,81.34,52528.0,64.9189,64.9988,64.903,64.9669,52528.0
2021-01-14 15:45:00,81.35,81.39,81.14,81.16,84530.0,64.9748,65.0068,64.8071,64.8231,84530.0
2021-01-14 15:50:00,81.17,81.18,81.0,81.06,70183.0,64.8311,64.8391,64.6953,64.7432,70183.0
2021-01-14 15:55:00,81.05,81.18,80.94,81.18,179457.0,64.7352,64.8391,64.6474,64.8391,179457.0
2021-01-15 09:30:00,80.92,81.0,80.38,80.64,584522.0,64.6314,64.6953,64.2001,64.4078,584522.0
2021-01-15 09:35:00,80.64,80.69,80.07,80.13,49896.0,64.4078,64.4477,63.9525,64.0004,49896.0
2021-01-15 09:40:00,80.1,80.2,80.07,80.18,23128.0,63.9765,64.0563,63.9525,64.0404,23128.0
2021-01-15 09:45:00,80.17,80.21,80.08,80.12,19777.0,64.0324,64.0643,63.9605,63.9924,19777.0
2021-01-15 09:50:00,80.13,80.18,80.05,80.1,21227.0,64.0004,64.0404,63.9365,63.9765,21227.0
2021-01-15 09:55:00,80.09,80.24,80.01,80.24,64801.0,63.9685,64.0883,63.9046,64.0883,64801.0
2021-01-15 10:00:00,80.22,80.57,80.22,80.49,94441.0,64.0723,64.3518,64.0723,64.2879,94441.0
2021-01-15 10:05:00,80.51,80.51,80.19,80.2,63293.0,64.3039,64.3039,64.0483,64.0563,63293.0
2021-01-15 10:10:00,80.2,80.23,80.1,80.17,16624.0,64.0563,64.0803,63.9765,64.0324,16624.0
2021-01-15 10:15:00,80.15,80.29,80.05,80.25,53526.0,64.0164,64.1282,63.9365,64.0963,53526.0
2021-01-15 10:20:00,80.24,80.24,80.01,80.01,18760.0,64.0883,64.0883,63.9046,63.9046,18760.0
2021-01-15 10:25:00,80.04,80.09,79.87,79.88,40373.0,63.9285,63.9685,63.7928,63.8007,40373.0
2021-01-15 10:30:00,79.87,80.03,79.84,80.02,17181.0,63.7928,63.9205,63.7688,63.9126,17181.0
2021-01-15 10:35:00,80.03,80.18,80.0,80.16,25586.0,63.9205,64.0404,63.8966,64.0244,25586.0
2021-01-15 10:40:00,80.16,80.16,79.95,80.04,55863.0,64.0244,64.0244,63.8566,63.9285,55863.0
2021-01-15 10:45:00,80.06,80.18,80.02,80.17,30687.0,63.9445,64.0404,63.9126,64.0324,30687.0
2021-01-15 10:50:00,80.18,80.25,80.13,80.15,19099.0,64.0404,64.0963,64.0004,64.0164,19099.0
2021-01-15 10:55:00,80.16,80.17,80.07,80.14,17605.0,64.0244,64.0324,63.9525,64.0084,17605.0
2021-01-15 11:00:00,80.15,80.16,80.05,80.1,17113.0,64.0164,64.0244,63.9365,63.9765,17113.0
2021-01-15 11:05:00,80.11,80.52,80.09,80.52,60149.0,63.9844,64.3119,63.9685,64.3119,60149.0
2021-01-15 11:10:00,80.51,80.54,80.39,80.44,20487.0,64.3039,64.3279,64.2081,64.248,20487.0
2021-01-15 11:15:00,80.45,80.5,80.37,80.5,14478.0,64.256,64.2959,64.1921,64.2959,14478.0
2021-01-15 11:20:00,80.51,80.56,80.41,80.41,12415.0,64.3039,64.3439,64.2241,64.2241,12415.0
2021-01-15 11:25:00,80.39,80.62,80.39,80.61,13201.0,64.2081,64.3918,64.2081,64.3838,13201.0
2021-01-15 11:30:00,80.61,80.65,80.58,80.62,15303.0,64.3838,64.4157,64.3598,64.3918,15303.0
2021-01-15 11:35:00,80.62,80.85,80.58,80.83,31159.0,64.3918,64.5755,64.3598,64.5595,31159.0
2021-01-15 11:40:00,80.84,80.89,80.77,80.81,21194.0,64.5675,64.6074,64.5116,64.5435,21194.0
2021-01-15 11:45:00,80.8,80.92,80.78,80.9,13231.0,64.5355,64.6314,64.5196,64.6154,13231.0
2021-01-15 11:50:00,80.89,80.89,80.8,80.84,20151.0,64.6074,64.6074,64.5355,64.5675,20151.0
2021-01-15 11:55:00,80.82,80.99,80.79,80.97,28005.0,64.5515,64.6873,64.5276,64.6713,28005.0
2021-01-15 12:00:00,80.95,80.97,80.9,80.91,24428.0,64.6554,64.6713,64.6154,64.6234,24428.0
2021-01-15 12:05:00,80.91,80.91,80.78,80.81,9829.0,64.6234,64.6234,64.5196,64.5435,9829.0
2021-01-15 12:10:00,80.75,80.8,80.75,80.79,12568.0,64.4956,64.5355,64.4956,64.5276,12568.0
2021-01-15 12:15:00,80.8,80.88,80.78,80.88,8994.0,64.5355,64.5994,64.5196,64.5994,8994.0
2021-01-15 12:20:00,80.87,80.89,80.83,80.88,10089.0,64.5915,64.6074,64.5595,64.5994,10089.0
2021-01-15 12:25:00,80.88,80.98,80.86,80.97,13162.0,64.5994,64.6793,64.5835,64.6713,13162.0
2021-01-15 12:30:00,80.98,81.04,80.96,80.98,10053.0,64.6793,64.7272,64.6633,64.6793,10053.0
2021-01-15 12:35:00,80.98,80.99,80.93,80.95,10474.0,64.6793,64.6873,64.6394,64.6554,10474.0
2021-01-15 12:40:00,80.96,81.04,80.96,81.01,9203.0,64.6633,64.7272,64.6633,64.7033,9203.0
2021-01-15 12:45:00,81.0,81.0,80.93,80.94,14097.0,64.6953,64.6953,64.6394,64.6474,14097.0
2021-01-15 12:50:00,80.97,80.97,80.86,80.94,14658.0,64.6713,64.6713,64.5835,64.6474,14658.0
2021-01-15 12:55:00,80.94,80.95,80.87,80.88,7880.0,64.6474,64.6554,64.5915,64.5994,7880.0
2021-01-15 13:00:00,80.88,80.88,80.79,80.82,11089.0,64.5994,64.5994,64.5276,64.5515,11089.0
2021-01-15 13:05:00,80.81,80.9,80.81,80.85,10593.0,64.5435,64.6154,64.5435,64.5755,10593.0
2021-01-15 13:10:00,80.87,80.89,80.83,80.85,14355.0,64.5915,64.6074,64.5595,64.5755,14355.0
2021-01-15 13:15:00,80.87,80.98,80.87,80.96,14361.0,64.5915,64.6793,64.5915,64.6633,14361.0
2021-01-15 13:20:00,80.97,81.04,80.93,81.02,12635.0,64.6713,64.7272,64.6394,64.7113,12635.0
2021-01-15 13:25:00,81.03,81.04,80.97,80.98,15885.0,64.7193,64.7272,64.6713,64.6793,15885.0
2021-01-15 13:30:00,80.98,80.99,80.9,80.94,11691.0,64.6793,64.6873,64.6154,64.6474,11691.0
2021-01-15 13:35:00,80.92,80.93,80.86,80.93,13866.0,64.6314,64.6394,64.5835,64.6394,13866.0
2021-01-15 13:40:00,80.92,80.96,80.85,80.86,19476.0,64.6314,64.6633,64.5755,64.5835,19476.0
2021-01-15 13:45:00,80.88,80.91,80.78,80.79,13998.0,64.5994,64.6234,64.5196,64.5276,13998.0
2021-01-15 13:50:00,80.78,80.81,80.72,80.72,11541.0,64.5196,64.5435,64.4717,64.4717,11541.0
2021-01-15 13:55:00,80.72,80.78,80.7,80.73,8048.0,64.4717,64.5196,64.4557,64.4796,8048.0
2021-01-15 14:00:00,80.72,80.82,80.72,80.82,23157.0,64.4717,64.5515,64.4717,64.5515,23157.0
2021-01-15 14:05:00,80.81,80.82,80.77,80.77,14097.0,64.5435,64.5515,64.5116,64.5116,14097.0
2021-01-15 14:10:00,80.77,80.82,80.77,80.82,9712.0,64.5116,64.5515,64.5116,64.5515,9712.0
2021-01-15 14:15:00,80.81,80.92,80.8,80.91,9641.0,64.5435,64.6314,64.5355,64.6234,9641.0
2021-01-15 14:20:00,80.89,81.0,80.88,81.0,14038.0,64.6074,64.6953,64.5994,64.6953,14038.0
2021-01-15 14:25:00,80.99,81.02,80.95,81.0,13966.0,64.6873,64.7113,64.6554,64.6953,13966.0
2021-01-15 14:30:00,81.0,81.07,81.0,81.07,17602.0,64.6953,64.7512,64.6953,64.7512,17602.0
2021-01-15 14:35:00,81.08,81.22,81.07,81.16,18540.0,64.7592,64.871,64.7512,64.8231,18540.0
2021-01-15 14:40:00,81.17,81.23,81.16,81.2,16753.0,64.8311,64.879,64.8231,64.855,16753.0
2021-01-15 14:45:00,81.2,81.28,81.18,81.24,23965.0,64.855,64.9189,64.8391,64.887,23965.0
2021-01-15 14:50:00,81.24,81.3,81.23,81.25,22953.0,64.887,64.9349,64.879,64.895,22953.0
2021-01-15 14:55:00,81.25,81.26,81.17,81.18,21120.0,64.895,64.903,64.8311,64.8391,21120.0
2021-01-15 15:00:00,81.19,81.23,81.16,81.17,14513.0,64.847,64.879,64.8231,64.8311,14513.0
2021-01-15 15:05:00,81.17,81.19,81.08,81.13,21819.0,64.8311,64.847,64.7592,64.7991,21819.0
2021-01-15 15:10:00,81.14,81.32,81.14,81.3,26632.0,64.8071,64.9509,64.8071,64.9349,26632.0
2021-01-15 15:15:00,81.32,81.37,81.29,81.32,25473.0,64.9509,64.9908,64.9269,64.9509,25473.0
2021-01-15 15:20:00,81.31,81.35,81.3,81.35,31770.0,64.9429,64.9748,64.9349,64.9748,31770.0
2021-01-15 15:25:00,81.35,81.36,81.23,81.23,26741.0,64.9748,64.9828,64.879,64.879,26741.0
2021-01-15 15:30:00,81.25,81.27,81.14,81.25,37128.0,64.895,64.9109,64.8071,64.895,37128.0
2021-01-15 15:35:00,81.24,81.29,81.18,81.18,32136.0,64.887,64.9269,64.8391,64.8391,32136.0
2021-01-15 15:40:00,81.2,81.26,81.03,81.03,43458.0,64.855,64.903,64.7193,64.7193,43458.0
2021-01-15 15:45:00,81.02,81.08,80.95,80.99,54783.0,64.7113,64.7592,64.6554,64.6873,54783.0
2021-01-15 15:50:00,80.98,81.0,80.91,80.94,82400.0,64.6793,64.6953,64.6234,64.6474,82400.0
2021-01-15 15:55:00,80.94,81.03,80.87,80.94,181672.0,64.6474,64.7193,64.5915,64.6474,181672.0
2021-01-19 09:30:00,81.44,81.44,80.82,80.82,144509.0,65.0467,65.0467,64.5515,64.5515,144509.0
2021-01-19 09:35:00,80.84,81.44,80.81,81.39,62421.0,64.5675,65.0467,64.5435,65.0068,62421.0
2021-01-19 09:40:00,81.39,81.43,81.2,81.34,47100.0,65.0068,65.0387,64.855,64.9669,47100.0
2021-01-19 09:45:00,81.37,81.54,81.36,81.54,51296.0,64.9908,65.1266,64.9828,65.1266,51296.0
2021-01-19 09:50:00,81.53,81.69,81.5,81.66,60117.0,65.1186,65.2464,65.0946,65.2224,60117.0
2021-01-19 09:55:00,81.65,81.87,81.65,81.81,41419.0,65.2144,65.3902,65.2144,65.3422,41419.0
2021-01-19 10:00:00,81.83,82.04,81.76,81.79,39935.0,65.3582,65.5259,65.3023,65.3263,39935.0
2021-01-19 10:05:00,81.82,81.86,81.68,81.69,26898.0,65.3502,65.3822,65.2384,65.2464,26898.0
2021-01-19 10:10:00,81.65,81.73,81.54,81.54,25810.0,65.2144,65.2783,65.1266,65.1266,25810.0
2021-01-19 10:15:00,81.54,81.78,81.52,81.65,27525.0,65.1266,65.3183,65.1106,65.2144,27525.0
2021-01-19 10:20:00,81.63,81.67,81.49,81.64,25450.0,65.1985,65.2304,65.0867,65.2065,25450.0
2021-01-19 10:25:00,81.65,81.73,81.59,81.68,28216.0,65.2144,65.2783,65.1665,65.2384,28216.0
2021-01-19 10:30:00,81.69,81.86,81.68,81.83,21960.0,65.2464,65.3822,65.2384,65.3582,21960.0
2021-01-19 10:35:00,81.82,81.91,81.78,81.81,23271.0,65.3502,65.4221,65.3183,65.3422,23271.0
2021-01-19 10:40:00,81.8,81.98,81.73,81.92,34185.0,65.3343,65.478,65.2783,65.4301,34185.0
2021-01-19 10:45:00,81.94,81.99,81.91,81.96,28375.0,65.4461,65.486,65.4221,65.462,28375.0
2021-01-19 10:50:00,81.96,82.11,81.93,82.11,47018.0,65.462,65.5819,65.4381,65.5819,47018.0
2021-01-19 10:55:00,82.1,82.19,81.99,82.0,42055.0,65.5739,65.6458,65.486,65.494,42055.0
2021-01-19 11:00:00,82.0,82.1,81.97,82.09,22235.0,65.494,65.5739,65.47,65.5659,22235.0
2021-01-19 11:05:00,82.09,82.09,81.89,81.94,39896.0,65.5659,65.5659,65.4061,65.4461,39896.0
2021-01-19 11:10:00,81.93,81.94,81.83,81.83,30004.0,65.4381,65.4461,65.3582,65.3582,30004.0
2021-01-19 11:15:00,81.82,81.89,81.76,81.85,39131.0,65.3502,65.4061,65.3023,65.3742,39131.0
2021-01-19 11:20:00,81.84,81.88,81.65,81.69,35903.0,65.3662,65.3982,65.2144,65.2464,35903.0
2021-01-19 11:25:00,81.7,81.92,81.7,81.91,22500.0,65.2544,65.4301,65.2544,65.4221,22500.0
2021-01-19 11:30:00,81.92,82.04,81.79,81.79,57693.0,65.4301,65.5259,65.3263,65.3263,57693.0
2021-01-19 11:35:00,81.79,81.96,81.74,81.95,48813.0,65.3263,65.462,65.2863,65.4541,48813.0
2021-01-19 11:40:00,81.94,82.14,81.92,82.12,20863.0,65.4461,65.6058,65.4301,65.5898,20863.0
2021-01-19 11:45:00,82.13,82.18,82.07,82.16,19097.0,65.5978,65.6378,65.5499,65.6218,19097.0
2021-01-19 11:50:00,82.16,82.26,82.12,82.17,18240.0,65.6218,65.7017,65.5898,65.6298,18240.0
2021-01-19 11:55:00,82.16,82.18,81.98,82.04,20711.0,65.6218,65.6378,65.478,65.5259,20711.0
2021-01-19 12:00:00,82.06,82.07,82.0,82.03,26632.0,65.5419,65.5499,65.494,65.518,26632.0
2021-01-19 12:05:00,82.02,82.12,82.02,82.09,13076.0,65.51,65.5898,65.51,65.5659,13076.0
2021-01-19 12:10:00,82.09,82.16,82.05,82.14,15043.0,65.5659,65.6218,65.5339,65.6058,15043.0
2021-01-19 12:15:00,82.15,82.15,82.02,82.02,15175.0,65.6138,65.6138,65.51,65.51,15175.0
2021-01-19 12:20:00,82.0,82.02,81.99,82.0,27719.0,65.494,65.51,65.486,65.494,27719.0
2021-01-19 12:25:00,82.0,82.04,82.0,82.01,13987.0,65.494,65.5259,65.494,65.502,13987.0
2021-01-19 12:30:00,82.02,82.04,81.95,82.02,29230.0,65.51,65.5259,65.4541,65.51,29230.0
2021-01-19 12:35:00,82.02,82.17,82.02,82.12,37380.0,65.51,65.6298,65.51,65.5898,37380.0
2021-01-19 12:40:00,82.12,82.28,82.07,82.28,15911.0,65.5898,65.7176,65.5499,65.7176,15911.0
2021-01-19 12:45:00,82.29,82.29,82.03,82.04,28087.0,65.7256,65.7256,65.518,65.5259,28087.0
2021-01-19 12:50:00,82.04,82.22,81.99,82.2,25524.0,65.5259,65.6697,65.486,65.6537,25524.0
2021-01-19 12:55:00,82.2,82.21,82.12,82.13,16730.0,65.6537,65.6617,65.5898,65.5978,16730.0
2021-01-19 13:00:00,82.14,82.18,82.09,82.11,15872.0,65.6058,65.6378,65.5659,65.5819,15872.0
2021-01-19 13:05:00,82.12,82.18,82.05,82.12,14897.0,65.5898,65.6378,65.5339,65.5898,14897.0
2021-01-19 13:10:00,82.14,82.19,82.1,82.13,12537.0,65.6058,65.6458,65.5739,65.5978,12537.0
2021-01-19 13:15:00,82.12,82.13,82.07,82.09,10872.0,65.5898,65.5978,65.5499,65.5659,10872.0
2021-01-19 13:20:00,82.08,82.1,81.99,82.06,14745.0,65.5579,65.5739,65.486,65.5419,14745.0
2021-01-19 13:25:00,82.06,82.09,82.0,82.01,13106.0,65.5419,65.5659,65.494,65.502,13106.0
2021-01-19 13:30:00,82.02,82.05,81.97,82.0,21385.0,65.51,65.5339,65.47,65.494,21385.0
2021-01-19 13:35:00,82.0,82.13,81.99,82.11,15292.0,65.494,65.5978,65.486,65.5819,15292.0
2021-01-19 13:40:00,82.1,82.13,82.07,82.1,14538.0,65.5739,65.5978,65.5499,65.5739,14538.0
2021-01-19 13:45:00,82.1,82.1,82.01,82.06,19350.0,65.5739,65.5739,65.502,65.5419,19350.0
2021-01-19 13:50:00,82.05,82.11,82.04,82.04,9506.0,65.5339,65.5819,65.5259,65.5259,9506.0
2021-01-19 13:55:00,82.03,82.04,81.86,81.86,20118.0,65.518,65.5259,65.3822,65.3822,20118.0
2021-01-19 14:00:00,81.88,82.03,81.86,81.94,44246.0,65.3982,65.518,65.3822,65.4461,44246.0
2021-01-19 14:05:00,81.93,81.95,81.86,81.95,12370.0,65.4381,65.4541,65.3822,65.4541,12370.0
2021-01-19 14:10:00,81.94,81.98,81.91,81.97,23536.0,65.4461,65.478,65.4221,65.47,23536.0
2021-01-19 14:15:00,81.97,81.97,81.82,81.83,34761.0,65.47,65.47,65.3502,65.3582,34761.0
2021-01-19 14:20:00,81.81,81.91,81.81,81.86,17174.0,65.3422,65.4221,65.3422,65.3822,17174.0
2021-01-19 14:25:00,81.87,81.89,81.79,81.84,14126.0,65.3902,65.4061,65.3263,65.3662,14126.0
2021-01-19 14:30:00,81.85,81.99,81.85,81.97,25129.0,65.3742,65.486,65.3742,65.47,25129.0
2021-01-19 14:35:00,81.97,81.97,81.87,81.91,23300.0,65.47,65.47,65.3902,65.4221,23300.0
2021-01-19 14:40:00,81.9,81.91,81.72,81.77,17692.0,65.4141,65.4221,65.2704,65.3103,17692.0
2021-01-19 14:45:00,81.78,81.95,81.78,81.94,28197.0,65.3183,65.4541,65.3183,65.4461,28197.0
2021-01-19 14:50:00,81.95,82.03,81.93,82.01,36307.0,65.4541,65.518,65.4381,65.502,36307.0
2021-01-19 14:55:00,82.01,82.07,81.89,81.9,26399.0,65.502,65.5499,65.4061,65.4141,26399.0
2021-01-19 15:00:00,81.88,81.95,81.88,81.92,25132.0,65.3982,65.4541,65.3982,65.4301,25132.0
2021-01-19 15:05:00,81.91,81.98,81.88,81.91,27353.0,65.4221,65.478,65.3982,65.4221,27353.0
2021-01-19 15:10:00,81.9,81.98,81.87,81.98,35452.0,65.4141,65.478,65.3902,65.478,35452.0
2021-01-19 15:15:00,81.96,81.98,81.92,81.95,36142.0,65.462,65.478,65.4301,65.4541,36142.0
2021-01-19 15:20:00,81.95,81.95,81.9,81.92,32484.0,65.4541,65.4541,65.4141,65.4301,32484.0
2021-01-19 15:25:00,81.92,81.92,81.81,81.87,23599.0,65.4301,65.4301,65.3422,65.3902,23599.0
2021-01-19 15:30:00,81.86,81.9,81.8,81.88,33024.0,65.3822,65.4141,65.3343,65.3982,33024.0
2021-01-19 15:35:00,81.87,81.89,81.77,81.86,29446.0,65.3902,65.4061,65.3103,65.3822,29446.0
2021-01-19 15:40:00,81.87,81.92,81.8,81.84,40892.0,65.3902,65.4301,65.3343,65.3662,40892.0
2021-01-19 15:45:00,81.84,81.9,81.73,81.77,50300.0,65.3662,65.4141,65.2783,65.3103,50300.0
2021-01-19 15:50:00,81.83,82.01,81.78,81.99,116275.0,65.3582,65.502,65.3183,65.486,116275.0
2021-01-19 15:55:00,82.0,82.05,81.77,81.89,257893.0,65.494,65.5339,65.3103,65.4061,257893.0
2021-01-20 09:30:00,81.43,81.96,81.38,81.5,162706.0,65.0387,65.462,64.9988,65.0946,162706.0
2021-01-20 09:35:00,81.37,81.43,81.21,81.23,53749.0,64.9908,65.0387,64.863,64.879,53749.0
2021-01-20 09:40:00,81.26,81.42,81.13,81.31,37545.0,64.903,65.0307,64.7991,64.9429,37545.0
2021-01-20 09:45:00,81.31,81.46,81.18,81.23,21038.0,64.9429,65.0627,64.8391,64.879,21038.0
2021-01-20 09:50:00,81.26,81.44,81.15,81.15,28851.0,64.903,65.0467,64.8151,64.8151,28851.0
2021-01-20 09:55:00,81.1,81.29,81.04,81.17,23580.0,64.7752,64.9269,64.7272,64.8311,23580.0
2021-01-20 10:00:00,81.23,81.53,81.22,81.43,34837.0,64.879,65.1186,64.871,65.0387,34837.0
2021-01-20 10:05:00,81.43,81.57,81.29,81.29,41692.0,65.0387,65.1506,64.9269,64.9269,41692.0
2021-01-20 10:10:00,81.31,81.39,81.18,81.24,16739.0,64.9429,65.0068,64.8391,64.887,16739.0
2021-01-20 10:15:00,81.25,81.36,81.22,81.24,24435.0,64.895,64.9828,64.871,64.887,24435.0
2021-01-20 10:20:00,81.22,81.42,81.2,81.28,32280.0,64.871,65.0307,64.855,64.9189,32280.0
2021-01-20 10:25:00,81.26,81.4,81.06,81.08,65469.0,64.903,65.0148,64.7432,64.7592,65469.0
2021-01-20 10:30:00,81.09,81.2,81.04,81.19,33785.0,64.7672,64.855,64.7272,64.847,33785.0
2021-01-20 10:35:00,81.18,81.2,81.01,81.14,23362.0,64.8391,64.855,64.7033,64.8071,23362.0
2021-01-20 10:40:00,81.16,81.35,81.13,81.3,18123.0,64.8231,64.9748,64.7991,64.9349,18123.0
2021-01-20 10:45:00,81.31,81.58,81.31,81.56,33478.0,64.9429,65.1585,64.9429,65.1426,33478.0
2021-01-20 10:50:00,81.54,81.54,81.27,81.44,28858.0,65.1266,65.1266,64.9109,65.0467,28858.0
2021-01-20 10:55:00,81.42,81.42,81.25,81.37,20301.0,65.0307,65.0307,64.895,64.9908,20301.0
2021-01-20 11:00:00,81.38,81.45,81.31,81.39,31486.0,64.9988,65.0547,64.9429,65.0068,31486.0
2021-01-20 11:05:00,81.39,81.42,81.3,81.3,20319.0,65.0068,65.0307,64.9349,64.9349,20319.0
2021-01-20 11:10:00,81.29,81.38,81.28,81.32,16106.0,64.9269,64.9988,64.9189,64.9509,16106.0
2021-01-20 11:15:00,81.31,81.37,81.28,81.35,14836.0,64.9429,64.9908,64.9189,64.9748,14836.0
2021-01-20 11:20:00,81.34,81.39,81.28,81.29,12149.0,64.9669,65.0068,64.9189,64.9269,12149.0
2021-01-20 11:25:00,81.3,81.31,81.16,81.23,16284.0,64.9349,64.9429,64.8231,64.879,16284.0
2021-01-20 11:30:00,81.24,81.41,81.21,81.38,18657.0,64.887,65.0228,64.863,64.9988,18657.0
2021-01-20 11:35:00,81.39,81.41,81.28,81.29,17114.0,65.0068,65.0228,64.9189,64.9269,17114.0
2021-01-20 11:40:00,81.29,81.4,81.26,81.36,10856.0,64.9269,65.0148,64.903,64.9828,10856.0
2021-01-20 11:45:00,81.39,81.42,81.33,81.35,11905.0,65.0068,65.0307,64.9589,64.9748,11905.0
2021-01-20 11:50:00,81.35,81.48,81.35,81.45,10972.0,64.9748,65.0787,64.9748,65.0547,10972.0
2021-01-20 11:55:00,81.45,81.46,81.34,81.34,16568.0,65.0547,65.0627,64.9669,64.9669,16568.0
2021-01-20 12:00:00,81.35,81.51,81.35,81.5,9619.0,64.9748,65.1026,64.9748,65.0946,9619.0
2021-01-20 12:05:00,81.48,81.57,81.47,81.56,17383.0,65.0787,65.1506,65.0707,65.1426,17383.0
2021-01-20 12:10:00,81.55,81.6,81.54,81.59,11151.0,65.1346,65.1745,65.1266,65.1665,11151.0
2021-01-20 12:15:00,81.6,81.72,81.59,81.72,14704.0,65.1745,65.2704,65.1665,65.2704,14704.0
2021-01-20 12:20:00,81.72,81.75,81.66,81.69,10933.0,65.2704,65.2943,65.2224,65.2464,10933.0
2021-01-20 12:25:00,81.7,81.74,81.66,81.69,10771.0,65.2544,65.2863,65.2224,65.2464,10771.0
2021-01-20 12:30:00,81.69,81.74,81.68,81.7,8535.0,65.2464,65.2863,65.2384,65.2544,8535.0
2021-01-20 12:35:00,81.71,81.78,81.7,81.78,9246.0,65.2624,65.3183,65.2544,65.3183,9246.0
2021-01-20 12:40:00,81.78,81.86,81.74,81.85,13566.0,65.3183,65.3822,65.2863,65.3742,13566.0
2021-01-20 12:45:00,81.85,81.85,81.72,81.76,9997.0,65.3742,65.3742,65.2704,65.3023,9997.0
2021-01-20 12:50:00,81.76,81.86,81.76,81.81,10150.0,65.3023,65.3822,65.3023,65.3422,10150.0
2021-01-20 12:55:00,81.82,81.85,81.78,81.78,12797.0,65.3502,65.3742,65.3183,65.3183,12797.0
2021-01-20 13:00:00,81.78,81.84,81.74,81.83,9618.0,65.3183,65.3662,65.2863,65.3582,9618.0
2021-01-20 13:05:00,81.82,81.88,81.82,81.82,11092.0,65.3502,65.3982,65.3502,65.3502,11092.0
2021-01-20 13:10:00,81.82,81.86,81.76,81.77,17593.0,65.3502,65.3822,65.3023,65.3103,17593.0
2021-01-20 13:15:00,81.77,81.78,81.67,81.67,6956.0,65.3103,65.3183,65.2304,65.2304,6956.0
2021-01-20 13:20:00,81.68,81.77,81.68,81.74,12894.0,65.2384,65.3103,65.2384,65.2863,12894.0
2021-01-20 13:25:00,81.74,81.83,81.73,81.8,12095.0,65.2863,65.3582,65.2783,65.3343,12095.0
2021-01-20 13:30:00,81.8,81.81,81.76,81.78,8876.0,65.3343,65.3422,65.3023,65.3183,8876.0
2021-01-20 13:35:00,81.78,81.88,81.78,81.86,14460.0,65.3183,65.3982,65.3183,65.3822,14460.0
2021-01-20 13:40:00,81.85,81.9,81.84,81.88,13781.0,65.3742,65.4141,65.3662,65.3982,13781.0
2021-01-20 13:45:00,81.87,81.87,81.79,81.79,7082.0,65.3902,65.3902,65.3263,65.3263,7082.0
2021-01-20 13:50:00,81.79,81.85,81.77,81.83,22700.0,65.3263,65.3742,65.3103,65.3582,22700.0
2021-01-20 13:55:00,81.83,81.85,81.79,81.83,16259.0,65.3582,65.3742,65.3263,65.3582,16259.0
2021-01-20 14:00:00,81.84,81.87,81.81,81.83,7901.0,65.3662,65.3902,65.3422,65.3582,7901.0
2021-01-20 14:05:00,81.82,81.83,81.77,81.8,22138.0,65.3502,65.3582,65.3103,65.3343,22138.0
2021-01-20 14:10:00,81.8,81.81,81.63,81.67,23743.0,65.3343,65.3422,65.1985,65.2304,23743.0
2021-01-20 14:15:00,81.68,81.74,81.66,81.73,8461.0,65.2384,65.2863,65.2224,65.2783,8461.0
2021-01-20 14:20:00,81.73,81.74,81.66,81.72,9072.0,65.2783,65.2863,65.2224,65.2704,9072.0
2021-01-20 14:25:00,81.72,81.76,81.69,81.72,11204.0,65.2704,65.3023,65.2464,65.2704,11204.0
2021-01-20 14:30:00,81.71,81.73,81.65,81.73,17948.0,65.2624,65.2783,65.2144,65.2783,17948.0
2021-01-20 14:35:00,81.75,81.79,81.72,81.76,16723.0,65.2943,65.3263,65.2704,65.3023,16723.0
2021-01-20 14:40:00,81.75,81.77,81.66,81.7,19244.0,65.2943,65.3103,65.2224,65.2544,19244.0
2021-01-20 14:45:00,81.67,81.67,81.62,81.62,13855.0,65.2304,65.2304,65.1905,65.1905,13855.0
2021-01-20 14:50:00,81.63,81.67,81.59,81.67,15045.0,65.1985,65.2304,65.1665,65.2304,15045.0
2021-01-20 14:55:00,81.66,81.69,81.58,81.59,15034.0,65.2224,65.2464,65.1585,65.1665,15034.0
2021-01-20 15:00:00,81.6,81.65,81.57,81.63,16551.0,65.1745,65.2144,65.1506,65.1985,16551.0
2021-01-20 15:05:00,81.63,81.66,81.56,81.59,35883.0,65.1985,65.2224,65.1426,65.1665,35883.0
2021-01-20 15:10:00,81.6,81.62,81.43,81.48,59389.0,65.1745,65.1905,65.0387,65.0787,59389.0
2021-01-20 15:15:00,81.48,81.63,81.48,81.59,24706.0,65.0787,65.1985,65.0787,65.1665,24706.0
2021-01-20 15:20:00,81.59,81.63,81.54,81.58,14633.0,65.1665,65.1985,65.1266,65.1585,14633.0
2021-01-20 15:25:00,81.58,81.73,81.57,81.73,27361.0,65.1585,65.2783,65.1506,65.2783,27361.0
2021-01-20 15:30:00,81.73,81.77,81.71,81.75,32132.0,65.2783,65.3103,65.2624,65.2943,32132.0
2021-01-20 15:35:00,81.75,81.86,81.72,81.84,40958.0,65.2943,65.3822,65.2704,65.3662,40958.0
2021-01-20 15:40:00,81.8,81.98,81.78,81.93,33277.0,65.3343,65.478,65.3183,65.4381,33277.0
2021-01-20 15:45:00,81.94,82.03,81.93,81.99,43577.0,65.4461,65.518,65.4381,65.486,43577.0
2021-01-20 15:50:00,81.98,82.03,81.92,81.98,60114.0,65.478,65.518,65.4301,65.478,60114.0
2021-01-20 15:55:00,81.98,82.0,81.71,81.73,251202.0,65.478,65.494,65.2624,65.2783,251202.0
2021-01-21 09:30:00,81.95,82.08,81.68,81.85,90270.0,65.4541,65.5579,65.2384,65.3742,90270.0
2021-01-21 09:35:00,81.83,81.86,81.56,81.63,27513.0,65.3582,65.3822,65.1426,65.1985,27513.0
2021-01-21 09:40:00,81.65,81.87,81.61,81.83,32094.0,65.2144,65.3902,65.1825,65.3582,32094.0
2021-01-21 09:45:00,81.81,81.96,81.58,81.63,32830.0,65.3422,65.462,65.1585,65.1985,32830.0
2021-01-21 09:50:00,81.63,81.7,81.41,81.43,31586.0,65.1985,65.2544,65.0228,65.0387,31586.0
2021-01-21 09:55:00,81.44,81.47,81.34,81.4,42751.0,65.0467,65.0707,64.9669,65.0148,42751.0
2021-01-21 10:00:00,81.4,81.61,81.37,81.61,25373.0,65.0148,65.1825,64.9908,65.1825,25373.0
2021-01-21 10:05:00,81.64,81.69,81.49,81.49,21213.0,65.2065,65.2464,65.0867,65.0867,21213.0
2021-01-21 10:10:00,81.47,81.67,81.47,81.57,15064.0,65.0707,65.2304,65.0707,65.1506,15064.0
2021-01-21 10:15:00,81.57,81.62,81.46,81.46,14229.0,65.1506,65.1905,65.0627,65.0627,14229.0
2021-01-21 10:20:00,81.45,81.68,81.44,81.59,21899.0,65.0547,65.2384,65.0467,65.1665,21899.0
2021-01-21 10:25:00,81.58,81.82,81.56,81.77,15345.0,65.1585,65.3502,65.1426,65.3103,15345.0
2021-01-21 10:30:00,81.78,81.79,81.64,81.72,15098.0,65.3183,65.3263,65.2065,65.2704,15098.0
2021-01-21 10:35:00,81.72,81.73,81.59,81.68,11563.0,65.2704,65.2783,65.1665,65.2384,11563.0
2021-01-21 10:40:00,81.7,81.7,81.64,81.65,12099.0,65.2544,65.2544,65.2065,65.2144,12099.0
2021-01-21 10:45:00,81.67,81.72,81.54,81.54,19081.0,65.2304,65.2704,65.1266,65.1266,19081.0
2021-01-21 10:50:00,81.53,81.53,81.41,81.49,28904.0,65.1186,65.1186,65.0228,65.0867,28904.0
2021-01-21 10:55:00,81.5,81.54,81.41,81.54,28307.0,65.0946,65.1266,65.0228,65.1266,28307.0
2021-01-21 11:00:00,81.52,81.52,81.42,81.42,16054.0,65.1106,65.1106,65.0307,65.0307,16054.0
2021-01-21 11:05:00,81.45,81.55,81.42,81.46,18927.0,65.0547,65.1346,65.0307,65.0627,18927.0
2021-01-21 11:10:00,81.46,81.47,81.32,81.4,17960.0,65.0627,65.0707,64.9509,65.0148,17960.0
2021-01-21 11:15:00,81.4,81.4,81.33,81.36,17128.0,65.0148,65.0148,64.9589,64.9828,17128.0
2021-01-21 11:20:00,81.37,81.42,81.34,81.37,14333.0,64.9908,65.0307,64.9669,64.9908,14333.0
2021-01-21 11:25:00,81.34,81.35,81.27,81.32,14900.0,64.9669,64.9748,64.9109,64.9509,14900.0
2021-01-21 11:30:00,81.31,81.32,81.21,81.25,23109.0,64.9429,64.9509,64.863,64.895,23109.0
2021-01-21 11:35:00,81.25,81.33,81.24,81.25,15292.0,64.895,64.9589,64.887,64.895,15292.0
2021-01-21 11:40:00,81.26,81.26,81.14,81.16,27281.0,64.903,64.903,64.8071,64.8231,27281.0
2021-01-21 11:45:00,81.18,81.36,81.14,81.33,17838.0,64.8391,64.9828,64.8071,64.9589,17838.0
2021-01-21 11:50:00,81.31,81.33,81.22,81.23,29141.0,64.9429,64.9589,64.871,64.879,29141.0
2021-01-21 11:55:00,81.23,81.25,81.15,81.17,19431.0,64.879,64.895,64.8151,64.8311,19431.0
2021-01-21 12:00:00,81.17,81.18,81.1,81.16,9459.0,64.8311,64.8391,64.7752,64.8231,9459.0
2021-01-21 12:05:00,81.16,81.21,81.14,81.2,16737.0,64.8231,64.863,64.8071,64.855,16737.0
2021-01-21 12:10:00,81.2,81.37,81.19,81.36,11500.0,64.855,64.9908,64.847,64.9828,11500.0
2021-01-21 12:15:00,81.38,81.4,81.31,81.32,18485.0,64.9988,65.0148,64.9429,64.9509,18485.0
2021-01-21 12:20:00,81.33,81.36,81.29,81.3,8063.0,64.9589,64.9828,64.9269,64.9349,8063.0
2021-01-21 12:25:00,81.31,81.43,81.31,81.36,10744.0,64.9429,65.0387,64.9429,64.9828,10744.0
2021-01-21 12:30:00,81.33,81.38,81.24,81.24,12260.0,64.9589,64.9988,64.887,64.887,12260.0
2021-01-21 12:35:00,81.23,81.25,81.19,81.22,9740.0,64.879,64.895,64.847,64.871,9740.0
2021-01-21 12:40:00,81.21,81.28,81.19,81.27,13449.0,64.863,64.9189,64.847,64.9109,13449.0
2021-01-21 12:45:00,81.26,81.34,81.21,81.29,9847.0,64.903,64.9669,64.863,64.9269,9847.0
2021-01-21 12:50:00,81.28,81.29,81.24,81.28,8861.0,64.9189,64.9269,64.887,64.9189,8861.0
2021-01-21 12:55:00,81.28,81.29,81.21,81.22,29266.0,64.9189,64.9269,64.863,64.871,29266.0
2021-01-21 13:00:00,81.24,81.28,81.16,81.28,10683.0,64.887,64.9189,64.8231,64.9189,10683.0
2021-01-21 13:05:00,81.27,81.39,81.27,81.37,11668.0,64.9109,65.0068,64.9109,64.9908,11668.0
2021-01-21 13:10:00,81.38,81.4,81.33,81.38,8241.0,64.9988,65.0148,64.9589,64.9988,8241.0
2021-01-21 13:15:00,81.38,81.44,81.35,81.35,24080.0,64.9988,65.0467,64.9748,64.9748,24080.0
2021-01-21 13:20:00,81.34,81.34,81.26,81.32,10778.0,64.9669,64.9669,64.903,64.9509,10778.0
2021-01-21 13:25:00,81.33,81.34,81.26,81.29,9680.0,64.9589,64.9669,64.903,64.9269,9680.0
2021-01-21 13:30:00,81.3,81.38,81.28,81.38,7927.0,64.9349,64.9988,64.9189,64.9988,7927.0
2021-01-21 13:35:00,81.38,81.45,81.37,81.44,8128.0,64.9988,65.0547,64.9908,65.0467,8128.0
2021-01-21 13:40:00,81.42,81.49,81.41,81.44,16426.0,65.0307,65.0867,65.0228,65.0467,16426.0
2021-01-21 13:45:00,81.43,81.45,81.37,81.42,14238.0,65.0387,65.0547,64.9908,65.0307,14238.0
2021-01-21 13:50:00,81.43,81.53,81.42,81.5,15054.0,65.0387,65.1186,65.0307,65.0946,15054.0
2021-01-21 13:55:00,81.52,81.56,81.46,81.48,12927.0,65.1106,65.1426,65.0627,65.0787,12927.0
2021-01-21 14:00:00,81.44,81.44,81.34,81.4,14726.0,65.0467,65.0467,64.9669,65.0148,14726.0
2021-01-21 14:05:00,81.4,81.48,81.39,81.44,18951.0,65.0148,65.0787,65.0068,65.0467,18951.0
2021-01-21 14:10:00,81.44,81.52,81.42,81.42,11043.0,65.0467,65.1106,65.0307,65.0307,11043.0
2021-01-21 14:15:00,81.42,81.48,81.42,81.45,13335.0,65.0307,65.0787,65.0307,65.0547,13335.0
2021-01-21 14:20:00,81.45,81.47,81.4,81.43,11979.0,65.0547,65.0707,65.0148,65.0387,11979.0
2021-01-21 14:25:00,81.43,81.5,81.4,81.48,12149.0,65.0387,65.0946,65.0148,65.0787,12149.0
2021-01-21 14:30:00,81.47,81.55,81.47,81.51,17029.0,65.0707,65.1346,65.0707,65.1026,17029.0
2021-01-21 14:35:00,81.52,81.52,81.44,81.48,17185.0,65.1106,65.1106,65.0467,65.0787,17185.0
2021-01-21 14:40:00,81.5,81.53,81.47,81.51,15942.0,65.0946,65.1186,65.0707,65.1026,15942.0
2021-01-21 14:45:00,81.51,81.53,81.48,81.48,13805.0,65.1026,65.1186,65.0787,65.0787,13805.0
2021-01-21 14:50:00,81.48,81.56,81.47,81.52,13116.0,65.0787,65.1426,65.0707,65.1106,13116.0
2021-01-21 14:55:00,81.53,81.6,81.52,81.56,14009.0,65.1186,65.1745,65.1106,65.1426,14009.0
2021-01-21 15:00:00,81.56,81.56,81.48,81.51,14088.0,65.1426,65.1426,65.0787,65.1026,14088.0
2021-01-21 15:05:00,81.52,81.55,81.48,81.53,16612.0,65.1106,65.1346,65.0787,65.1186,16612.0
2021-01-21 15:10:00,81.53,81.53,81.39,81.44,19320.0,65.1186,65.1186,65.0068,65.0467,19320.0
2021-01-21 15:15:00,81.44,81.44,81.36,81.37,12006.0,65.0467,65.0467,64.9828,64.9908,12006.0
2021-01-21 15:20:00,81.36,81.37,81.33,81.33,16949.0,64.9828,64.9908,64.9589,64.9589,16949.0
2021-01-21 15:25:00,81.34,81.45,81.32,81.41,28843.0,64.9669,65.0547,64.9509,65.0228,28843.0
2021-01-21 15:30:00,81.41,81.42,81.35,81.39,24575.0,65.0228,65.0307,64.9748,65.0068,24575.0
2021-01-21 15:35:00,81.39,81.44,81.36,81.4,32345.0,65.0068,65.0467,64.9828,65.0148,32345.0
2021-01-21 15:40:00,81.4,81.54,81.39,81.54,32635.0,65.0148,65.1266,65.0068,65.1266,32635.0
2021-01-21 15:45:00,81.54,81.59,81.48,81.5,43205.0,65.1266,65.1665,65.0787,65.0946,43205.0
2021-01-21 15:50:00,81.56,81.6,81.43,81.48,39836.0,65.1426,65.1745,65.0387,65.0787,39836.0
2021-01-21 15:55:00,81.48,81.55,81.32,81.32,192347.0,65.0787,65.1346,64.9509,64.9509,192347.0
2021-01-22 09:30:00,81.12,81.29,80.92,81.08,125424.0,64.7911,64.9269,64.6314,64.7592,125424.0
2021-01-22 09:35:00,81.07,81.07,80.68,80.71,17625.0,64.7512,64.7512,64.4397,64.4637,17625.0
2021-01-22 09:40:00,80.74,80.89,80.65,80.67,17911.0,64.4876,64.6074,64.4157,64.4317,17911.0
2021-01-22 09:45:00,80.68,80.69,80.52,80.61,14231.0,64.4397,64.4477,64.3119,64.3838,14231.0
2021-01-22 09:50:00,80.6,80.7,80.54,80.67,14616.0,64.3758,64.4557,64.3279,64.4317,14616.0
2021-01-22 09:55:00,80.69,80.82,80.67,80.77,27778.0,64.4477,64.5515,64.4317,64.5116,27778.0
2021-01-22 10:00:00,80.76,80.84,80.7,80.8,22679.0,64.5036,64.5675,64.4557,64.5355,22679.0
2021-01-22 10:05:00,80.79,80.87,80.72,80.77,24703.0,64.5276,64.5915,64.4717,64.5116,24703.0
2021-01-22 10:10:00,80.76,80.98,80.74,80.97,19372.0,64.5036,64.6793,64.4876,64.6713,19372.0
2021-01-22 10:15:00,80.96,80.97,80.87,80.87,18271.0,64.6633,64.6713,64.5915,64.5915,18271.0
2021-01-22 10:20:00,80.86,80.86,80.75,80.79,13318.0,64.5835,64.5835,64.4956,64.5276,13318.0
2021-01-22 10:25:00,80.81,80.81,80.65,80.67,16561.0,64.5435,64.5435,64.4157,64.4317,16561.0
2021-01-22 10:30:00,80.67,80.73,80.65,80.65,15016.0,64.4317,64.4796,64.4157,64.4157,15016.0
2021-01-22 10:35:00,80.64,80.76,80.55,80.76,19273.0,64.4078,64.5036,64.3359,64.5036,19273.0
2021-01-22 10:40:00,80.76,81.05,80.75,80.99,43114.0,64.5036,64.7352,64.4956,64.6873,43114.0
2021-01-22 10:45:00,80.99,81.15,80.98,81.14,24037.0,64.6873,64.8151,64.6793,64.8071,24037.0
2021-01-22 10:50:00,81.13,81.2,81.02,81.06,16706.0,64.7991,64.855,64.7113,64.7432,16706.0
2021-01-22 10:55:00,81.05,81.14,81.04,81.12,15106.0,64.7352,64.8071,64.7272,64.7911,15106.0
2021-01-22 11:00:00,81.16,81.34,81.16,81.28,13034.0,64.8231,64.9669,64.8231,64.9189,13034.0
2021-01-22 11:05:00,81.29,81.33,81.19,81.22,18725.0,64.9269,64.9589,64.847,64.871,18725.0
2021-01-22 11:10:00,81.23,81.26,81.14,81.16,16197.0,64.879,64.903,64.8071,64.8231,16197.0
2021-01-22 11:15:00,81.14,81.16,81.09,81.1,9929.0,64.8071,64.8231,64.7672,64.7752,9929.0
2021-01-22 11:20:00,81.09,81.16,81.07,81.09,13495.0,64.7672,64.8231,64.7512,64.7672,13495.0
2021-01-22 11:25:00,81.11,81.16,81.01,81.04,12720.0,64.7831,64.8231,64.7033,64.7272,12720.0
2021-01-22 11:30:00,81.05,81.19,81.03,81.17,14657.0,64.7352,64.847,64.7193,64.8311,14657.0
2021-01-22 11:35:00,81.17,81.26,81.16,81.26,17257.0,64.8311,64.903,64.8231,64.903,17257.0
2021-01-22 11:40:00,81.26,81.35,81.24,81.35,10167.0,64.903,64.9748,64.887,64.9748,10167.0
2021-01-22 11:45:00,81.33,81.38,81.26,81.35,13543.0,64.9589,64.9988,64.903,64.9748,13543.0
2021-01-22 11:50:00,81.33,81.37,81.28,81.29,15218.0,64.9589,64.9908,64.9189,64.9269,15218.0
2021-01-22 11:55:00,81.3,81.32,81.21,81.24,14262.0,64.9349,64.9509,64.863,64.887,14262.0
2021-01-22 12:00:00,81.26,81.39,81.25,81.29,11791.0,64.903,65.0068,64.895,64.9269,11791.0
2021-01-22 12:05:00,81.27,81.37,81.26,81.26,9732.0,64.9109,64.9908,64.903,64.903,9732.0
2021-01-22 12:10:00,81.24,81.27,81.24,81.24,7843.0,64.887,64.9109,64.887,64.887,7843.0
2021-01-22 12:15:00,81.23,81.25,81.19,81.22,8862.0,64.879,64.895,64.847,64.871,8862.0
2021-01-22 12:20:00,81.22,81.24,81.19,81.23,8639.0,64.871,64.887,64.847,64.879,8639.0
2021-01-22 12:25:00,81.22,81.29,81.19,81.24,15754.0,64.871,64.9269,64.847,64.887,15754.0
2021-01-22 12:30:00,81.26,81.33,81.26,81.29,8977.0,64.903,64.9589,64.903,64.9269,8977.0
2021-01-22 12:35:00,81.27,81.32,81.24,81.28,10876.0,64.9109,64.9509,64.887,64.9189,10876.0
2021-01-22 12:40:00,81.28,81.29,81.25,81.26,9866.0,64.9189,64.9269,64.895,64.903,9866.0
2021-01-22 12:45:00,81.26,81.26,81.19,81.2,9299.0,64.903,64.903,64.847,64.855,9299.0
2021-01-22 12:50:00,81.2,81.2,81.13,81.13,7529.0,64.855,64.855,64.7991,64.7991,7529.0
2021-01-22 12:55:00,81.11,81.2,81.1,81.18,13205.0,64.7831,64.855,64.7752,64.8391,13205.0
2021-01-22 13:00:00,81.17,81.17,81.1,81.1,10953.0,64.8311,64.8311,64.7752,64.7752,10953.0
2021-01-22 13:05:00,81.09,81.09,81.0,81.03,16925.0,64.7672,64.7672,64.6953,64.7193,16925.0
2021-01-22 13:10:00,81.03,81.17,81.02,81.17,11352.0,64.7193,64.8311,64.7113,64.8311,11352.0
2021-01-22 13:15:00,81.18,81.24,81.16,81.17,10850.0,64.8391,64.887,64.8231,64.8311,10850.0
2021-01-22 13:20:00,81.2,81.26,81.19,81.23,6098.0,64.855,64.903,64.847,64.879,6098.0
2021-01-22 13:25:00,81.22,81.26,81.21,81.22,12215.0,64.871,64.903,64.863,64.871,12215.0
2021-01-22 13:30:00,81.2,81.31,81.2,81.31,10035.0,64.855,64.9429,64.855,64.9429,10035.0
2021-01-22 13:35:00,81.31,81.35,81.29,81.3,11926.0,64.9429,64.9748,64.9269,64.9349,11926.0
2021-01-22 13:40:00,81.31,81.36,81.27,81.31,10484.0,64.9429,64.9828,64.9109,64.9429,10484.0
2021-01-22 13:45:00,81.3,81.36,81.27,81.31,9564.0,64.9349,64.9828,64.9109,64.9429,9564.0
2021-01-22 13:50:00,81.3,81.34,81.28,81.3,4756.0,64.9349,64.9669,64.9189,64.9349,4756.0
2021-01-22 13:55:00,81.32,81.35,81.24,81.25,10430.0,64.9509,64.9748,64.887,64.895,10430.0
2021-01-22 14:00:00,81.25,81.32,81.22,81.31,15403.0,64.895,64.9509,64.871,64.9429,15403.0
2021-01-22 14:05:00,81.31,81.37,81.25,81.25,19795.0,64.9429,64.9908,64.895,64.895,19795.0
2021-01-22 14:10:00,81.25,81.31,81.21,81.24,12354.0,64.895,64.9429,64.863,64.887,12354.0
2021-01-22 14:15:00,81.25,81.29,81.22,81.27,9519.0,64.895,64.9269,64.871,64.9109,9519.0
2021-01-22 14:20:00,81.27,81.27,81.2,81.24,15504.0,64.9109,64.9109,64.855,64.887,15504.0
2021-01-22 14:25:00,81.24,81.24,81.11,81.13,11596.0,64.887,64.887,64.7831,64.7991,11596.0
2021-01-22 14:30:00,81.13,81.19,81.09,81.17,18712.0,64.7991,64.847,64.7672,64.8311,18712.0
2021-01-22 14:35:00,81.18,81.24,81.17,81.19,9971.0,64.8391,64.887,64.8311,64.847,9971.0
2021-01-22 14:40:00,81.2,81.23,81.13,81.16,12218.0,64.855,64.879,64.7991,64.8231,12218.0
2021-01-22 14:45:00,81.16,81.2,81.15,81.15,8565.0,64.8231,64.855,64.8151,64.8151,8565.0
2021-01-22 14:50:00,81.14,81.17,81.1,81.15,16640.0,64.8071,64.8311,64.7752,64.8151,16640.0
2021-01-22 14:55:00,81.16,81.17,81.12,81.15,19966.0,64.8231,64.8311,64.7911,64.8151,19966.0
2021-01-22 15:00:00,81.15,81.17,81.02,81.08,31320.0,64.8151,64.8311,64.7113,64.7592,31320.0
2021-01-22 15:05:00,81.08,81.08,81.0,81.02,24742.0,64.7592,64.7592,64.6953,64.7113,24742.0
2021-01-22 15:10:00,81.03,81.04,80.89,80.98,28111.0,64.7193,64.7272,64.6074,64.6793,28111.0
2021-01-22 15:15:00,80.98,81.04,80.92,80.92,40358.0,64.6793,64.7272,64.6314,64.6314,40358.0
2021-01-22 15:20:00,80.91,81.05,80.91,81.04,25413.0,64.6234,64.7352,64.6234,64.7272,25413.0
2021-01-22 15:25:00,81.02,81.08,80.99,81.06,23713.0,64.7113,64.7592,64.6873,64.7432,23713.0
2021-01-22 15:30:00,81.06,81.07,80.99,81.03,36509.0,64.7432,64.7512,64.6873,64.7193,36509.0
2021-01-22 15:35:00,81.03,81.11,80.99,81.07,28961.0,64.7193,64.7831,64.6873,64.7512,28961.0
2021-01-22 15:40:00,81.08,81.17,81.06,81.16,30329.0,64.7592,64.8311,64.7432,64.8231,30329.0
2021-01-22 15:45:00,81.15,81.16,80.95,80.96,66651.0,64.8151,64.8231,64.6554,64.6633,66651.0
2021-01-22 15:50:00,80.94,81.01,80.83,80.88,85182.0,64.6474,64.7033,64.5595,64.5994,85182.0
2021-01-22 15:55:00,80.87,80.9,80.65,80.68,277984.0,64.5915,64.6154,64.4157,64.4397,277984.0
2021-01-25 09:30:00,80.5,80.6,80.04,80.13,130816.0,64.2959,64.3758,63.9285,64.0004,130816.0
2021-01-25 09:35:00,80.1,80.46,80.09,80.35,44694.0,63.9765,64.264,63.9685,64.1761,44694.0
2021-01-25 09:40:00,80.36,80.43,80.31,80.41,27879.0,64.1841,64.24,64.1442,64.2241,27879.0
2021-01-25 09:45:00,80.41,80.54,80.4,80.4,41971.0,64.2241,64.3279,64.2161,64.2161,41971.0
2021-01-25 09:50:00,80.41,80.43,80.19,80.21,30361.0,64.2241,64.24,64.0483,64.0643,30361.0
2021-01-25 09:55:00,80.22,80.31,80.1,80.1,47785.0,64.0723,64.1442,63.9765,63.9765,47785.0
2021-01-25 10:00:00,80.12,80.35,80.1,80.29,39052.0,63.9924,64.1761,63.9765,64.1282,39052.0
2021-01-25 10:05:00,80.3,80.44,80.25,80.38,31063.0,64.1362,64.248,64.0963,64.2001,31063.0
2021-01-25 10:10:00,80.39,80.47,80.38,80.45,22805.0,64.2081,64.272,64.2001,64.256,22805.0
2021-01-25 10:15:00,80.46,80.59,80.42,80.59,33629.0,64.264,64.3678,64.232,64.3678,33629.0
2021-01-25 10:20:00,80.57,80.64,80.51,80.6,28194.0,64.3518,64.4078,64.3039,64.3758,28194.0
2021-01-25 10:25:00,80.61,80.73,80.59,80.68,31509.0,64.3838,64.4796,64.3678,64.4397,31509.0
2021-01-25 10:30:00,80.71,80.91,80.66,80.91,49255.0,64.4637,64.6234,64.4237,64.6234,49255.0
2021-01-25 10:35:00,80.92,80.99,80.88,80.95,22328.0,64.6314,64.6873,64.5994,64.6554,22328.0
2021-01-25 10:40:00,80.98,80.99,80.81,80.91,28458.0,64.6793,64.6873,64.5435,64.6234,28458.0
2021-01-25 10:45:00,80.92,80.95,80.82,80.82,21612.0,64.6314,64.6554,64.5515,64.5515,21612.0
2021-01-25 10:50:00,80.81,80.93,80.69,80.84,22143.0,64.5435,64.6394,64.4477,64.5675,22143.0
2021-01-25 10:55:00,80.88,80.95,80.71,80.71,36216.0,64.5994,64.6554,64.4637,64.4637,36216.0
2021-01-25 11:00:00,80.69,80.77,80.6,80.74,36603.0,64.4477,64.5116,64.3758,64.4876,36603.0
2021-01-25 11:05:00,80.69,81.04,80.65,80.93,43300.0,64.4477,64.7272,64.4157,64.6394,43300.0
2021-01-25 11:10:00,80.89,80.93,80.6,80.6,45192.0,64.6074,64.6394,64.3758,64.3758,45192.0
2021-01-25 11:15:00,80.63,80.63,80.43,80.45,33757.0,64.3998,64.3998,64.24,64.256,33757.0
2021-01-25 11:20:00,80.47,80.48,80.37,80.44,26160.0,64.272,64.28,64.1921,64.248,26160.0
2021-01-25 11:25:00,80.44,80.53,80.4,80.41,25150.0,64.248,64.3199,64.2161,64.2241,25150.0
2021-01-25 11:30:00,80.4,80.47,80.32,80.43,41235.0,64.2161,64.272,64.1522,64.24,41235.0
2021-01-25 11:35:00,80.43,80.69,80.42,80.66,28039.0,64.24,64.4477,64.232,64.4237,28039.0
2021-01-25 11:40:00,80.66,80.71,80.53,80.71,20702.0,64.4237,64.4637,64.3199,64.4637,20702.0
2021-01-25 11:45:00,80.72,80.87,80.72,80.82,22434.0,64.4717,64.5915,64.4717,64.5515,22434.0
2021-01-25 11:50:00,80.83,80.94,80.8,80.88,19629.0,64.5595,64.6474,64.5355,64.5994,19629.0
2021-01-25 11:55:00,80.9,80.9,80.78,80.79,23019.0,64.6154,64.6154,64.5196,64.5276,23019.0
2021-01-25 12:00:00,80.79,80.84,80.71,80.71,15454.0,64.5276,64.5675,64.4637,64.4637,15454.0
2021-01-25 12:05:00,80.72,80.77,80.64,80.71,19230.0,64.4717,64.5116,64.4078,64.4637,19230.0
2021-01-25 12:10:00,80.72,80.87,80.71,80.85,34361.0,64.4717,64.5915,64.4637,64.5755,34361.0
2021-01-25 12:15:00,80.89,80.95,80.8,80.81,24370.0,64.6074,64.6554,64.5355,64.5435,24370.0
2021-01-25 12:20:00,80.83,80.9,80.7,80.72,25667.0,64.5595,64.6154,64.4557,64.4717,25667.0
2021-01-25 12:25:00,80.72,80.81,80.71,80.72,23590.0,64.4717,64.5435,64.4637,64.4717,23590.0
2021-01-25 12:30:00,80.73,80.83,80.71,80.81,24887.0,64.4796,64.5595,64.4637,64.5435,24887.0
2021-01-25 12:35:00,80.81,80.92,80.81,80.84,14812.0,64.5435,64.6314,64.5435,64.5675,14812.0
2021-01-25 12:40:00,80.86,80.9,80.81,80.9,15803.0,64.5835,64.6154,64.5435,64.6154,15803.0
2021-01-25 12:45:00,80.9,80.92,80.79,80.82,22645.0,64.6154,64.6314,64.5276,64.5515,22645.0
2021-01-25 12:50:00,80.83,80.89,80.72,80.73,24967.0,64.5595,64.6074,64.4717,64.4796,24967.0
2021-01-25 12:55:00,80.74,80.82,80.73,80.81,14132.0,64.4876,64.5515,64.4796,64.5435,14132.0
2021-01-25 13:00:00,80.79,80.84,80.75,80.75,20565.0,64.5276,64.5675,64.4956,64.4956,20565.0
2021-01-25 13:05:00,80.75,80.77,80.68,80.7,27625.0,64.4956,64.5116,64.4397,64.4557,27625.0
2021-01-25 13:10:00,80.7,80.84,80.68,80.77,20976.0,64.4557,64.5675,64.4397,64.5116,20976.0
2021-01-25 13:15:00,80.78,80.84,80.75,80.79,22457.0,64.5196,64.5675,64.4956,64.5276,22457.0
2021-01-25 13:20:00,80.79,81.04,80.77,81.02,46800.0,64.5276,64.7272,64.5116,64.7113,46800.0
2021-01-25 13:25:00,81.02,81.03,80.91,81.01,29545.0,64.7113,64.7193,64.6234,64.7033,29545.0
2021-01-25 13:30:00,81.02,81.18,80.99,81.15,18978.0,64.7113,64.8391,64.6873,64.8151,18978.0
2021-01-25 13:35:00,81.15,81.24,81.13,81.22,24694.0,64.8151,64.887,64.7991,64.871,24694.0
2021-01-25 13:40:00,81.23,81.24,81.07,81.07,18514.0,64.879,64.887,64.7512,64.7512,18514.0
2021-01-25 13:45:00,81.09,81.09,80.88,80.9,28232.0,64.7672,64.7672,64.5994,64.6154,28232.0
2021-01-25 13:50:00,80.9,81.02,80.88,80.9,40980.0,64.6154,64.7113,64.5994,64.6154,40980.0
2021-01-25 13:55:00,80.89,80.97,80.82,80.97,28065.0,64.6074,64.6713,64.5515,64.6713,28065.0
2021-01-25 14:00:00,80.94,81.1,80.88,81.09,36108.0,64.6474,64.7752,64.5994,64.7672,36108.0
2021-01-25 14:05:00,81.08,81.08,80.91,80.96,27209.0,64.7592,64.7592,64.6234,64.6633,27209.0
2021-01-25 14:10:00,80.95,81.03,80.88,81.03,20977.0,64.6554,64.7193,64.5994,64.7193,20977.0
2021-01-25 14:15:00,81.01,81.02,80.87,80.93,36137.0,64.7033,64.7113,64.5915,64.6394,36137.0
2021-01-25 14:20:00,80.95,80.98,80.88,80.91,18180.0,64.6554,64.6793,64.5994,64.6234,18180.0
2021-01-25 14:25:00,80.91,80.98,80.87,80.98,20110.0,64.6234,64.6793,64.5915,64.6793,20110.0
2021-01-25 14:30:00,80.97,81.04,80.94,80.96,28283.0,64.6713,64.7272,64.6474,64.6633,28283.0
2021-01-25 14:35:00,80.97,81.02,80.92,80.94,22460.0,64.6713,64.7113,64.6314,64.6474,22460.0
2021-01-25 14:40:00,80.92,80.96,80.9,80.95,16919.0,64.6314,64.6633,64.6154,64.6554,16919.0
2021-01-25 14:45:00,80.95,80.98,80.92,80.92,22248.0,64.6554,64.6793,64.6314,64.6314,22248.0
2021-01-25 14:50:00,80.93,81.06,80.92,80.94,28922.0,64.6394,64.7432,64.6314,64.6474,28922.0
2021-01-25 14:55:00,80.95,80.97,80.88,80.92,24301.0,64.6554,64.6713,64.5994,64.6314,24301.0
2021-01-25 15:00:00,80.9,81.0,80.9,80.94,28477.0,64.6154,64.6953,64.6154,64.6474,28477.0
2021-01-25 15:05:00,80.95,81.05,80.93,81.05,36621.0,64.6554,64.7352,64.6394,64.7352,36621.0
2021-01-25 15:10:00,81.04,81.05,80.9,81.0,62148.0,64.7272,64.7352,64.6154,64.6953,62148.0
2021-01-25 15:15:00,81.0,81.14,80.99,81.14,65058.0,64.6953,64.8071,64.6873,64.8071,65058.0
2021-01-25 15:20:00,81.13,81.17,81.05,81.12,52821.0,64.7991,64.8311,64.7352,64.7911,52821.0
2021-01-25 15:25:00,81.11,81.19,81.11,81.15,34795.0,64.7831,64.847,64.7831,64.8151,34795.0
2021-01-25 15:30:00,81.15,81.21,81.07,81.08,67747.0,64.8151,64.863,64.7512,64.7592,67747.0
2021-01-25 15:35:00,81.08,81.14,81.07,81.09,51319.0,64.7592,64.8071,64.7512,64.7672,51319.0
2021-01-25 15:40:00,81.09,81.15,81.01,81.12,64459.0,64.7672,64.8151,64.7033,64.7911,64459.0
2021-01-25 15:45:00,81.12,81.19,81.1,81.18,51925.0,64.7911,64.847,64.7752,64.8391,51925.0
2021-01-25 15:50:00,81.19,81.22,81.11,81.19,85587.0,64.847,64.871,64.7831,64.847,85587.0
2021-01-25 15:55:00,81.19,81.36,81.14,81.35,229369.0,64.847,64.9828,64.8071,64.9748,229369.0
2021-01-26 09:30:00,81.5,81.56,81.15,81.53,125578.0,65.0946,65.1426,64.8151,65.1186,125578.0
2021-01-26 09:35:00,81.53,81.79,81.46,81.64,39676.0,65.1186,65.3263,65.0627,65.2065,39676.0
2021-01-26 09:40:00,81.67,81.7,81.54,81.61,27999.0,65.2304,65.2544,65.1266,65.1825,27999.0
2021-01-26 09:45:00,81.66,81.75,81.54,81.69,24997.0,65.2224,65.2943,65.1266,65.2464,24997.0
2021-01-26 09:50:00,81.72,81.77,81.44,81.49,42594.0,65.2704,65.3103,65.0467,65.0867,42594.0
2021-01-26 09:55:00,81.48,81.55,81.4,81.54,21988.0,65.0787,65.1346,65.0148,65.1266,21988.0
2021-01-26 10:00:00,81.53,81.8,81.53,81.79,28070.0,65.1186,65.3343,65.1186,65.3263,28070.0
2021-01-26 10:05:00,81.78,81.85,81.72,81.73,40453.0,65.3183,65.3742,65.2704,65.2783,40453.0
2021-01-26 10:10:00,81.72,81.78,81.44,81.47,57490.0,65.2704,65.3183,65.0467,65.0707,57490.0
2021-01-26 10:15:00,81.47,81.57,81.44,81.53,41651.0,65.0707,65.1506,65.0467,65.1186,41651.0
2021-01-26 10:20:00,81.54,81.54,81.41,81.44,29893.0,65.1266,65.1266,65.0228,65.0467,29893.0
2021-01-26 10:25:00,81.46,81.55,81.35,81.45,19259.0,65.0627,65.1346,64.9748,65.0547,19259.0
2021-01-26 10:30:00,81.47,81.51,81.36,81.39,15601.0,65.0707,65.1026,64.9828,65.0068,15601.0
2021-01-26 10:35:00,81.38,81.6,81.35,81.59,26102.0,64.9988,65.1745,64.9748,65.1665,26102.0
2021-01-26 10:40:00,81.6,81.68,81.54,81.67,16878.0,65.1745,65.2384,65.1266,65.2304,16878.0
2021-01-26 10:45:00,81.72,81.74,81.58,81.74,21863.0,65.2704,65.2863,65.1585,65.2863,21863.0
2021-01-26 10:50:00,81.72,81.72,81.5,81.5,12085.0,65.2704,65.2704,65.0946,65.0946,12085.0
2021-01-26 10:55:00,81.5,81.54,81.39,81.41,16517.0,65.0946,65.1266,65.0068,65.0228,16517.0
2021-01-26 11:00:00,81.41,81.55,81.35,81.52,34453.0,65.0228,65.1346,64.9748,65.1106,34453.0
2021-01-26 11:05:00,81.54,81.54,81.38,81.39,28000.0,65.1266,65.1266,64.9988,65.0068,28000.0
2021-01-26 11:10:00,81.38,81.41,81.24,81.37,21257.0,64.9988,65.0228,64.887,64.9908,21257.0
2021-01-26 11:15:00,81.38,81.41,81.3,81.32,9046.0,64.9988,65.0228,64.9349,64.9509,9046.0
2021-01-26 11:20:00,81.32,81.41,81.3,81.38,17277.0,64.9509,65.0228,64.9349,64.9988,17277.0
2021-01-26 11:25:00,81.36,81.45,81.33,81.44,21812.0,64.9828,65.0547,64.9589,65.0467,21812.0
2021-01-26 11:30:00,81.42,81.43,81.22,81.27,35608.0,65.0307,65.0387,64.871,64.9109,35608.0
2021-01-26 11:35:00,81.29,81.38,81.28,81.34,15618.0,64.9269,64.9988,64.9189,64.9669,15618.0
2021-01-26 11:40:00,81.35,81.48,81.3,81.42,29768.0,64.9748,65.0787,64.9349,65.0307,29768.0
2021-01-26 11:45:00,81.42,81.44,81.37,81.42,13837.0,65.0307,65.0467,64.9908,65.0307,13837.0
2021-01-26 11:50:00,81.42,81.54,81.42,81.5,12739.0,65.0307,65.1266,65.0307,65.0946,12739.0
2021-01-26 11:55:00,81.5,81.52,81.42,81.45,10851.0,65.0946,65.1106,65.0307,65.0547,10851.0
2021-01-26 12:00:00,81.44,81.47,81.34,81.38,18905.0,65.0467,65.0707,64.9669,64.9988,18905.0
2021-01-26 12:05:00,81.39,81.45,81.33,81.34,13097.0,65.0068,65.0547,64.9589,64.9669,13097.0
2021-01-26 12:10:00,81.33,81.39,81.28,81.35,14195.0,64.9589,65.0068,64.9189,64.9748,14195.0
2021-01-26 12:15:00,81.33,81.49,81.26,81.43,13850.0,64.9589,65.0867,64.903,65.0387,13850.0
2021-01-26 12:20:00,81.45,81.53,81.42,81.48,9625.0,65.0547,65.1186,65.0307,65.0787,9625.0
2021-01-26 12:25:00,81.5,81.51,81.37,81.4,18241.0,65.0946,65.1026,64.9908,65.0148,18241.0
2021-01-26 12:30:00,81.38,81.47,81.36,81.45,12893.0,64.9988,65.0707,64.9828,65.0547,12893.0
2021-01-26 12:35:00,81.44,81.57,81.44,81.53,11445.0,65.0467,65.1506,65.0467,65.1186,11445.0
2021-01-26 12:40:00,81.51,81.53,81.45,81.46,8882.0,65.1026,65.1186,65.0547,65.0627,8882.0
2021-01-26 12:45:00,81.45,81.46,81.38,81.43,16384.0,65.0547,65.0627,64.9988,65.0387,16384.0
2021-01-26 12:50:00,81.44,81.53,81.41,81.52,11098.0,65.0467,65.1186,65.0228,65.1106,11098.0
2021-01-26 12:55:00,81.51,81.56,81.5,81.52,9950.0,65.1026,65.1426,65.0946,65.1106,9950.0
2021-01-26 13:00:00,81.5,81.57,81.48,81.57,10314.0,65.0946,65.1506,65.0787,65.1506,10314.0
2021-01-26 13:05:00,81.57,81.57,81.5,81.54,13385.0,65.1506,65.1506,65.0946,65.1266,13385.0
2021-01-26 13:10:00,81.54,81.68,81.53,81.63,14195.0,65.1266,65.2384,65.1186,65.1985,14195.0
2021-01-26 13:15:00,81.63,81.69,81.6,81.67,10129.0,65.1985,65.2464,65.1745,65.2304,10129.0
2021-01-26 13:20:00,81.66,81.66,81.63,81.64,8312.0,65.2224,65.2224,65.1985,65.2065,8312.0
2021-01-26 13:25:00,81.64,81.67,81.6,81.66,10505.0,65.2065,65.2304,65.1745,65.2224,10505.0
2021-01-26 13:30:00,81.66,81.77,81.66,81.75,8376.0,65.2224,65.3103,65.2224,65.2943,8376.0
2021-01-26 13:35:00,81.75,81.75,81.69,81.71,11538.0,65.2943,65.2943,65.2464,65.2624,11538.0
2021-01-26 13:40:00,81.7,81.74,81.66,81.73,9307.0,65.2544,65.2863,65.2224,65.2783,9307.0
2021-01-26 13:45:00,81.73,81.78,81.65,81.66,11041.0,65.2783,65.3183,65.2144,65.2224,11041.0
2021-01-26 13:50:00,81.65,81.69,81.57,81.62,20366.0,65.2144,65.2464,65.1506,65.1905,20366.0
2021-01-26 13:55:00,81.61,81.7,81.58,81.67,50890.0,65.1825,65.2544,65.1585,65.2304,50890.0
2021-01-26 14:00:00,81.67,81.84,81.67,81.78,14146.0,65.2304,65.3662,65.2304,65.3183,14146.0
2021-01-26 14:05:00,81.78,81.81,81.77,81.78,8982.0,65.3183,65.3422,65.3103,65.3183,8982.0
2021-01-26 14:10:00,81.77,81.88,81.73,81.86,13929.0,65.3103,65.3982,65.2783,65.3822,13929.0
2021-01-26 14:15:00,81.85,81.92,81.85,81.87,19210.0,65.3742,65.4301,65.3742,65.3902,19210.0
2021-01-26 14:20:00,81.87,81.92,81.86,81.88,12755.0,65.3902,65.4301,65.3822,65.3982,12755.0
2021-01-26 14:25:00,81.88,81.9,81.74,81.84,10106.0,65.3982,65.4141,65.2863,65.3662,10106.0
2021-01-26 14:30:00,81.82,81.92,81.78,81.9,12825.0,65.3502,65.4301,65.3183,65.4141,12825.0
2021-01-26 14:35:00,81.9,81.92,81.88,81.9,12991.0,65.4141,65.4301,65.3982,65.4141,12991.0
2021-01-26 14:40:00,81.9,81.9,81.81,81.89,9321.0,65.4141,65.4141,65.3422,65.4061,9321.0
2021-01-26 14:45:00,81.89,81.9,81.81,81.86,12953.0,65.4061,65.4141,65.3422,65.3822,12953.0
2021-01-26 14:50:00,81.86,81.87,81.76,81.84,18551.0,65.3822,65.3902,65.3023,65.3662,18551.0
2021-01-26 14:55:00,81.83,81.93,81.82,81.93,16028.0,65.3582,65.4381,65.3502,65.4381,16028.0
2021-01-26 15:00:00,81.91,81.93,81.82,81.92,19141.0,65.4221,65.4381,65.3502,65.4301,19141.0
2021-01-26 15:05:00,81.92,81.92,81.84,81.88,16318.0,65.4301,65.4301,65.3662,65.3982,16318.0
2021-01-26 15:10:00,81.88,81.98,81.88,81.93,15346.0,65.3982,65.478,65.3982,65.4381,15346.0
2021-01-26 15:15:00,81.93,82.05,81.91,82.04,25420.0,65.4381,65.5339,65.4221,65.5259,25420.0
2021-01-26 15:20:00,82.04,82.12,82.04,82.09,23725.0,65.5259,65.5898,65.5259,65.5659,23725.0
2021-01-26 15:25:00,82.09,82.17,82.04,82.16,18161.0,65.5659,65.6298,65.5259,65.6218,18161.0
2021-01-26 15:30:00,82.16,82.24,82.14,82.23,32826.0,65.6218,65.6857,65.6058,65.6777,32826.0
2021-01-26 15:35:00,82.22,82.29,82.11,82.11,38005.0,65.6697,65.7256,65.5819,65.5819,38005.0
2021-01-26 15:40:00,82.11,82.12,81.97,81.98,29033.0,65.5819,65.5898,65.47,65.478,29033.0
2021-01-26 15:45:00,81.98,82.17,81.92,82.14,42409.0,65.478,65.6298,65.4301,65.6058,42409.0
2021-01-26 15:50:00,82.1,82.1,81.91,82.02,59400.0,65.5739,65.5739,65.4221,65.51,59400.0
2021-01-26 15:55:00,82.02,82.07,81.92,81.98,187013.0,65.51,65.5499,65.4301,65.478,187013.0
2021-01-27 09:30:00,81.1,81.89,81.05,81.73,158585.0,64.7752,65.4061,64.7352,65.2783,158585.0
2021-01-27 09:35:00,81.67,82.03,81.63,81.97,32461.0,65.2304,65.518,65.1985,65.47,32461.0
2021-01-27 09:40:00,81.93,81.97,81.26,81.48,61587.0,65.4381,65.47,64.903,65.0787,61587.0
2021-01-27 09:45:00,81.45,81.74,81.32,81.38,51869.0,65.0547,65.2863,64.9509,64.9988,51869.0
2021-01-27 09:50:00,81.41,82.05,81.38,81.98,81981.0,65.0228,65.5339,64.9988,65.478,81981.0
2021-01-27 09:55:00,82.01,82.01,81.45,81.52,53196.0,65.502,65.502,65.0547,65.1106,53196.0
2021-01-27 10:00:00,81.44,81.65,81.44,81.44,48425.0,65.0467,65.2144,65.0467,65.0467,48425.0
2021-01-27 10:05:00,81.43,81.52,81.36,81.47,49709.0,65.0387,65.1106,64.9828,65.0707,49709.0
2021-01-27 10:10:00,81.5,81.58,81.18,81.18,29251.0,65.0946,65.1585,64.8391,64.8391,29251.0
2021-01-27 10:15:00,81.18,81.21,80.96,81.13,38153.0,64.8391,64.863,64.6633,64.7991,38153.0
2021-01-27 10:20:00,81.13,81.22,81.03,81.11,27253.0,64.7991,64.871,64.7193,64.7831,27253.0
2021-01-27 10:25:00,81.11,81.16,81.03,81.03,22766.0,64.7831,64.8231,64.7193,64.7193,22766.0
2021-01-27 10:30:00,81.07,81.13,80.64,80.77,29541.0,64.7512,64.7991,64.4078,64.5116,29541.0
2021-01-27 10:35:00,80.78,80.82,80.62,80.75,25664.0,64.5196,64.5515,64.3918,64.4956,25664.0
2021-01-27 10:40:00,80.76,80.89,80.67,80.87,22701.0,64.5036,64.6074,64.4317,64.5915,22701.0
2021-01-27 10:45:00,80.91,81.03,80.87,80.89,18638.0,64.6234,64.7193,64.5915,64.6074,18638.0
2021-01-27 10:50:00,80.89,81.14,80.82,81.02,22348.0,64.6074,64.8071,64.5515,64.7113,22348.0
2021-01-27 10:55:00,81.04,81.13,80.91,81.13,22439.0,64.7272,64.7991,64.6234,64.7991,22439.0
2021-01-27 11:00:00,81.12,81.12,80.98,80.98,25849.0,64.7911,64.7911,64.6793,64.6793,25849.0
2021-01-27 11:05:00,80.98,81.01,80.88,80.98,23789.0,64.6793,64.7033,64.5994,64.6793,23789.0
2021-01-27 11:10:00,80.98,81.3,80.94,81.23,36450.0,64.6793,64.9349,64.6474,64.879,36450.0
2021-01-27 11:15:00,81.24,81.24,81.04,81.09,46785.0,64.887,64.887,64.7272,64.7672,46785.0
2021-01-27 11:20:00,81.09,81.23,81.07,81.17,30661.0,64.7672,64.879,64.7512,64.8311,30661.0
2021-01-27 11:25:00,81.15,81.25,81.09,81.23,28615.0,64.8151,64.895,64.7672,64.879,28615.0
2021-01-27 11:30:00,81.22,81.22,81.05,81.11,39779.0,64.871,64.871,64.7352,64.7831,39779.0
2021-01-27 11:35:00,81.1,81.12,80.93,81.07,41085.0,64.7752,64.7911,64.6394,64.7512,41085.0
2021-01-27 11:40:00,81.09,81.12,80.93,80.94,24464.0,64.7672,64.7911,64.6394,64.6474,24464.0
2021-01-27 11:45:00,80.94,81.08,80.82,80.82,18662.0,64.6474,64.7592,64.5515,64.5515,18662.0
2021-01-27 11:50:00,80.81,80.92,80.71,80.8,17623.0,64.5435,64.6314,64.4637,64.5355,17623.0
2021-01-27 11:55:00,80.8,80.8,80.54,80.55,21466.0,64.5355,64.5355,64.3279,64.3359,21466.0
2021-01-27 12:00:00,80.57,80.79,80.48,80.59,22991.0,64.3518,64.5276,64.28,64.3678,22991.0
2021-01-27 12:05:00,80.59,80.86,80.57,80.79,21765.0,64.3678,64.5835,64.3518,64.5276,21765.0
2021-01-27 12:10:00,80.77,80.91,80.76,80.81,23333.0,64.5116,64.6234,64.5036,64.5435,23333.0
2021-01-27 12:15:00,80.79,80.94,80.75,80.92,26994.0,64.5276,64.6474,64.4956,64.6314,26994.0
2021-01-27 12:20:00,80.91,80.95,80.76,80.79,25127.0,64.6234,64.6554,64.5036,64.5276,25127.0
2021-01-27 12:25:00,80.77,80.84,80.64,80.66,22436.0,64.5116,64.5675,64.4078,64.4237,22436.0
2021-01-27 12:30:00,80.66,80.74,80.54,80.55,25038.0,64.4237,64.4876,64.3279,64.3359,25038.0
2021-01-27 12:35:00,80.56,80.63,80.52,80.63,31902.0,64.3439,64.3998,64.3119,64.3998,31902.0
2021-01-27 12:40:00,80.62,80.79,80.62,80.79,13874.0,64.3918,64.5276,64.3918,64.5276,13874.0
2021-01-27 12:45:00,80.77,80.79,80.71,80.76,16322.0,64.5116,64.5276,64.4637,64.5036,16322.0
2021-01-27 12:50:00,80.73,80.77,80.62,80.62,18724.0,64.4796,64.5116,64.3918,64.3918,18724.0
2021-01-27 12:55:00,80.63,80.71,80.6,80.69,12632.0,64.3998,64.4637,64.3758,64.4477,12632.0
2021-01-27 13:00:00,80.69,80.76,80.61,80.63,9989.0,64.4477,64.5036,64.3838,64.3998,9989.0
2021-01-27 13:05:00,80.62,80.62,80.49,80.55,35062.0,64.3918,64.3918,64.2879,64.3359,35062.0
2021-01-27 13:10:00,80.54,80.56,80.42,80.44,22924.0,64.3279,64.3439,64.232,64.248,22924.0
2021-01-27 13:15:00,80.44,80.47,80.32,80.44,32589.0,64.248,64.272,64.1522,64.248,32589.0
2021-01-27 13:20:00,80.41,80.53,80.39,80.44,26569.0,64.2241,64.3199,64.2081,64.248,26569.0
2021-01-27 13:25:00,80.45,80.58,80.39,80.56,20858.0,64.256,64.3598,64.2081,64.3439,20858.0
2021-01-27 13:30:00,80.55,80.56,80.38,80.4,19535.0,64.3359,64.3439,64.2001,64.2161,19535.0
2021-01-27 13:35:00,80.39,80.45,80.34,80.43,53093.0,64.2081,64.256,64.1681,64.24,53093.0
2021-01-27 13:40:00,80.44,80.44,80.28,80.28,17790.0,64.248,64.248,64.1202,64.1202,17790.0
2021-01-27 13:45:00,80.25,80.32,80.24,80.28,17920.0,64.0963,64.1522,64.0883,64.1202,17920.0
2021-01-27 13:50:00,80.25,80.37,80.22,80.37,19765.0,64.0963,64.1921,64.0723,64.1921,19765.0
2021-01-27 13:55:00,80.39,80.48,80.33,80.39,21569.0,64.2081,64.28,64.1602,64.2081,21569.0
2021-01-27 14:00:00,80.38,80.49,80.34,80.38,28094.0,64.2001,64.2879,64.1681,64.2001,28094.0
2021-01-27 14:05:00,80.36,80.38,80.17,80.2,22684.0,64.1841,64.2001,64.0324,64.0563,22684.0
2021-01-27 14:10:00,80.23,80.28,80.0,80.09,95768.0,64.0803,64.1202,63.8966,63.9685,95768.0
2021-01-27 14:15:00,80.08,80.09,79.86,79.9,106544.0,63.9605,63.9685,63.7848,63.8167,106544.0
2021-01-27 14:20:00,79.92,80.08,79.89,80.04,26931.0,63.8327,63.9605,63.8087,63.9285,26931.0
2021-01-27 14:25:00,80.01,80.05,79.93,79.97,27420.0,63.9046,63.9365,63.8407,63.8726,27420.0
2021-01-27 14:30:00,79.98,80.02,79.7,79.73,80590.0,63.8806,63.9126,63.657,63.6809,80590.0
2021-01-27 14:35:00,79.71,79.82,79.66,79.8,46958.0,63.665,63.7528,63.625,63.7368,46958.0
2021-01-27 14:40:00,79.79,80.13,79.7,80.04,39249.0,63.7289,64.0004,63.657,63.9285,39249.0
2021-01-27 14:45:00,80.02,80.03,79.72,79.84,37538.0,63.9126,63.9205,63.6729,63.7688,37538.0
2021-01-27 14:50:00,79.85,79.94,79.69,79.84,39883.0,63.7768,63.8487,63.649,63.7688,39883.0
2021-01-27 14:55:00,79.83,79.87,79.7,79.73,37855.0,63.7608,63.7928,63.657,63.6809,37855.0
2021-01-27 15:00:00,79.74,79.82,79.67,79.79,51024.0,63.6889,63.7528,63.633,63.7289,51024.0
2021-01-27 15:05:00,79.78,79.96,79.77,79.83,36594.0,63.7209,63.8646,63.7129,63.7608,36594.0
2021-01-27 15:10:00,79.84,80.21,79.83,80.11,34069.0,63.7688,64.0643,63.7608,63.9844,34069.0
2021-01-27 15:15:00,80.15,80.16,80.04,80.05,29208.0,64.0164,64.0244,63.9285,63.9365,29208.0
2021-01-27 15:20:00,80.04,80.14,79.99,80.03,48336.0,63.9285,64.0084,63.8886,63.9205,48336.0
2021-01-27 15:25:00,80.04,80.13,79.85,79.97,60122.0,63.9285,64.0004,63.7768,63.8726,60122.0
2021-01-27 15:30:00,79.98,80.04,79.92,79.95,69678.0,63.8806,63.9285,63.8327,63.8566,69678.0
2021-01-27 15:35:00,79.95,79.97,79.44,79.7,84776.0,63.8566,63.8726,63.4493,63.657,84776.0
2021-01-27 15:40:00,79.67,79.67,79.52,79.53,38399.0,63.633,63.633,63.5132,63.5212,38399.0
2021-01-27 15:45:00,79.52,79.72,79.48,79.71,69506.0,63.5132,63.6729,63.4813,63.665,69506.0
2021-01-27 15:50:00,79.71,79.77,79.57,79.7,134776.0,63.665,63.7129,63.5531,63.657,134776.0
2021-01-27 15:55:00,79.72,79.93,79.65,79.86,261244.0,63.6729,63.8407,63.617,63.7848,261244.0
2021-01-28 09:30:00,79.8,80.2,79.72,80.07,187092.0,63.7368,64.0563,63.6729,63.9525,187092.0
2021-01-28 09:35:00,80.06,80.33,80.05,80.06,13872.0,63.9445,64.1602,63.9365,63.9445,13872.0
2021-01-28 09:40:00,80.05,80.72,80.04,80.69,12086.0,63.9365,64.4717,63.9285,64.4477,12086.0
2021-01-28 09:45:00,80.7,80.85,80.62,80.78,18555.0,64.4557,64.5755,64.3918,64.5196,18555.0
2021-01-28 09:50:00,80.83,81.12,80.77,81.0,29986.0,64.5595,64.7911,64.5116,64.6953,29986.0
2021-01-28 09:55:00,80.9,81.21,80.8,80.95,55379.0,64.6154,64.863,64.5355,64.6554,55379.0
2021-01-28 10:00:00,80.92,81.45,80.91,81.31,25043.0,64.6314,65.0547,64.6234,64.9429,25043.0
2021-01-28 10:05:00,81.31,81.59,81.29,81.36,18990.0,64.9429,65.1665,64.9269,64.9828,18990.0
2021-01-28 10:10:00,81.39,81.56,81.39,81.52,31704.0,65.0068,65.1426,65.0068,65.1106,31704.0
2021-01-28 10:15:00,81.53,81.74,81.53,81.67,27784.0,65.1186,65.2863,65.1186,65.2304,27784.0
2021-01-28 10:20:00,81.65,81.92,81.59,81.9,61951.0,65.2144,65.4301,65.1665,65.4141,61951.0
2021-01-28 10:25:00,81.9,81.94,81.56,81.6,37670.0,65.4141,65.4461,65.1426,65.1745,37670.0
2021-01-28 10:30:00,81.6,81.68,81.37,81.41,47944.0,65.1745,65.2384,64.9908,65.0228,47944.0
2021-01-28 10:35:00,81.38,81.43,81.23,81.27,17982.0,64.9988,65.0387,64.879,64.9109,17982.0
2021-01-28 10:40:00,81.24,81.46,81.22,81.4,29756.0,64.887,65.0627,64.871,65.0148,29756.0
2021-01-28 10:45:00,81.37,81.56,81.32,81.51,59267.0,64.9908,65.1426,64.9509,65.1026,59267.0
2021-01-28 10:50:00,81.51,81.58,81.36,81.51,21473.0,65.1026,65.1585,64.9828,65.1026,21473.0
2021-01-28 10:55:00,81.52,81.57,81.23,81.27,31146.0,65.1106,65.1506,64.879,64.9109,31146.0
2021-01-28 11:00:00,81.32,81.59,81.3,81.57,17154.0,64.9509,65.1665,64.9349,65.1506,17154.0
2021-01-28 11:05:00,81.54,81.75,81.42,81.73,27464.0,65.1266,65.2943,65.0307,65.2783,27464.0
2021-01-28 11:10:00,81.73,81.86,81.57,81.81,26618.0,65.2783,65.3822,65.1506,65.3422,26618.0
2021-01-28 11:15:00,81.84,81.85,81.62,81.81,23084.0,65.3662,65.3742,65.1905,65.3422,23084.0
2021-01-28 11:20:00,81.81,81.9,81.75,81.83,23040.0,65.3422,65.4141,65.2943,65.3582,23040.0
2021-01-28 11:25:00,81.84,81.97,81.81,81.85,27822.0,65.3662,65.47,65.3422,65.3742,27822.0
2021-01-28 11:30:00,81.88,81.99,81.82,81.82,25675.0,65.3982,65.486,65.3502,65.3502,25675.0
2021-01-28 11:35:00,81.86,81.95,81.85,81.94,16317.0,65.3822,65.4541,65.3742,65.4461,16317.0
2021-01-28 11:40:00,81.94,82.0,81.77,81.85,25304.0,65.4461,65.494,65.3103,65.3742,25304.0
2021-01-28 11:45:00,81.84,82.0,81.82,81.97,12747.0,65.3662,65.494,65.3502,65.47,12747.0
2021-01-28 11:50:00,81.99,82.07,81.97,81.98,14558.0,65.486,65.5499,65.47,65.478,14558.0
2021-01-28 11:55:00,81.96,82.02,81.82,81.85,12242.0,65.462,65.51,65.3502,65.3742,12242.0
2021-01-28 12:00:00,81.84,82.0,81.84,81.88,12820.0,65.3662,65.494,65.3662,65.3982,12820.0
2021-01-28 12:05:00,81.91,82.02,81.89,81.93,23841.0,65.4221,65.51,65.4061,65.4381,23841.0
2021-01-28 12:10:00,81.96,82.0,81.89,81.95,33033.0,65.462,65.494,65.4061,65.4541,33033.0
2021-01-28 12:15:00,81.96,82.01,81.91,81.92,22164.0,65.462,65.502,65.4221,65.4301,22164.0
2021-01-28 12:20:00,81.92,82.0,81.89,81.9,39458.0,65.4301,65.494,65.4061,65.4141,39458.0
2021-01-28 12:25:00,81.9,81.97,81.77,81.77,38440.0,65.4141,65.47,65.3103,65.3103,38440.0
2021-01-28 12:30:00,81.78,81.79,81.55,81.55,23557.0,65.3183,65.3263,65.1346,65.1346,23557.0
2021-01-28 12:35:00,81.57,81.61,81.54,81.58,17517.0,65.1506,65.1825,65.1266,65.1585,17517.0
2021-01-28 12:40:00,81.58,81.65,81.48,81.55,13918.0,65.1585,65.2144,65.0787,65.1346,13918.0
2021-01-28 12:45:00,81.56,81.62,81.54,81.61,9462.0,65.1426,65.1905,65.1266,65.1825,9462.0
2021-01-28 12:50:00,81.61,81.61,81.44,81.44,15036.0,65.1825,65.1825,65.0467,65.0467,15036.0
2021-01-28 12:55:00,81.43,81.47,81.36,81.46,21387.0,65.0387,65.0707,64.9828,65.0627,21387.0
2021-01-28 13:00:00,81.46,81.58,81.43,81.54,13556.0,65.0627,65.1585,65.0387,65.1266,13556.0
2021-01-28 13:05:00,81.55,81.59,81.52,81.53,12743.0,65.1346,65.1665,65.1106,65.1186,12743.0
2021-01-28 13:10:00,81.54,81.7,81.54,81.68,9531.0,65.1266,65.2544,65.1266,65.2384,9531.0
2021-01-28 13:15:00,81.69,81.7,81.6,81.61,3957.0,65.2464,65.2544,65.1745,65.1825,3957.0
2021-01-28 13:20:00,81.59,81.63,81.47,81.62,19233.0,65.1665,65.1985,65.0707,65.1905,19233.0
2021-01-28 13:25:00,81.62,81.65,81.56,81.61,17445.0,65.1905,65.2144,65.1426,65.1825,17445.0
2021-01-28 13:30:00,81.6,81.77,81.6,81.69,19250.0,65.1745,65.3103,65.1745,65.2464,19250.0
2021-01-28 13:35:00,81.73,81.87,81.73,81.75,13064.0,65.2783,65.3902,65.2783,65.2943,13064.0
2021-01-28 13:40:00,81.75,81.88,81.73,81.81,12969.0,65.2943,65.3982,65.2783,65.3422,12969.0
2021-01-28 13:45:00,81.78,81.83,81.75,81.83,17878.0,65.3183,65.3582,65.2943,65.3582,17878.0
2021-01-28 13:50:00,81.84,81.84,81.73,81.78,9517.0,65.3662,65.3662,65.2783,65.3183,9517.0
2021-01-28 13:55:00,81.79,81.85,81.78,81.83,7310.0,65.3263,65.3742,65.3183,65.3582,7310.0
2021-01-28 14:00:00,81.84,81.88,81.72,81.75,17188.0,65.3662,65.3982,65.2704,65.2943,17188.0
2021-01-28 14:05:00,81.72,81.81,81.7,81.74,38610.0,65.2704,65.3422,65.2544,65.2863,38610.0
2021-01-28 14:10:00,81.77,81.77,81.64,81.66,17367.0,65.3103,65.3103,65.2065,65.2224,17367.0
2021-01-28 14:15:00,81.65,81.69,81.6,81.64,21223.0,65.2144,65.2464,65.1745,65.2065,21223.0
2021-01-28 14:20:00,81.64,81.65,81.5,81.56,10113.0,65.2065,65.2144,65.0946,65.1426,10113.0
2021-01-28 14:25:00,81.54,81.65,81.53,81.64,16239.0,65.1266,65.2144,65.1186,65.2065,16239.0
2021-01-28 14:30:00,81.64,81.7,81.62,81.67,15170.0,65.2065,65.2544,65.1905,65.2304,15170.0
2021-01-28 14:35:00,81.67,81.71,81.62,81.66,23671.0,65.2304,65.2624,65.1905,65.2224,23671.0
2021-01-28 14:40:00,81.68,81.72,81.59,81.69,16043.0,65.2384,65.2704,65.1665,65.2464,16043.0
2021-01-28 14:45:00,81.68,81.79,81.66,81.79,18779.0,65.2384,65.3263,65.2224,65.3263,18779.0
2021-01-28 14:50:00,81.77,81.8,81.68,81.71,19840.0,65.3103,65.3343,65.2384,65.2624,19840.0
2021-01-28 14:55:00,81.7,81.8,81.68,81.78,20187.0,65.2544,65.3343,65.2384,65.3183,20187.0
2021-01-28 15:00:00,81.75,81.76,81.6,81.64,16065.0,65.2943,65.3023,65.1745,65.2065,16065.0
2021-01-28 15:05:00,81.64,81.69,81.6,81.65,14421.0,65.2065,65.2464,65.1745,65.2144,14421.0
2021-01-28 15:10:00,81.66,81.68,81.6,81.61,19963.0,65.2224,65.2384,65.1745,65.1825,19963.0
2021-01-28 15:15:00,81.61,81.63,81.51,81.58,27243.0,65.1825,65.1985,65.1026,65.1585,27243.0
2021-01-28 15:20:00,81.58,81.6,81.48,81.54,21121.0,65.1585,65.1745,65.0787,65.1266,21121.0
2021-01-28 15:25:00,81.55,81.67,81.52,81.52,34034.0,65.1346,65.2304,65.1106,65.1106,34034.0
2021-01-28 15:30:00,81.51,81.57,81.47,81.47,28473.0,65.1026,65.1506,65.0707,65.0707,28473.0
2021-01-28 15:35:00,81.47,81.5,81.43,81.48,20054.0,65.0707,65.0946,65.0387,65.0787,20054.0
2021-01-28 15:40:00,81.48,81.52,81.39,81.4,34140.0,65.0787,65.1106,65.0068,65.0148,34140.0
2021-01-28 15:45:00,81.41,81.6,81.36,81.54,42570.0,65.0228,65.1745,64.9828,65.1266,42570.0
2021-01-28 15:50:00,81.53,81.65,81.45,81.6,56101.0,65.1186,65.2144,65.0547,65.1745,56101.0
2021-01-28 15:55:00,81.61,81.68,81.25,81.28,224978.0,65.1825,65.2384,64.895,64.9189,224978.0
2021-01-29 09:30:00,81.09,81.26,80.35,80.42,131187.0,64.7672,64.903,64.1761,64.232,131187.0
2021-01-29 09:35:00,80.37,80.81,80.37,80.68,41445.0,64.1921,64.5435,64.1921,64.4397,41445.0
2021-01-29 09:40:00,80.72,80.82,80.52,80.66,25219.0,64.4717,64.5515,64.3119,64.4237,25219.0
2021-01-29 09:45:00,80.67,80.86,80.57,80.69,27971.0,64.4317,64.5835,64.3518,64.4477,27971.0
2021-01-29 09:50:00,80.69,80.82,80.53,80.58,15910.0,64.4477,64.5515,64.3199,64.3598,15910.0
2021-01-29 09:55:00,80.61,80.95,80.6,80.83,21197.0,64.3838,64.6554,64.3758,64.5595,21197.0
2021-01-29 10:00:00,80.95,80.95,80.68,80.93,18718.0,64.6554,64.6554,64.4397,64.6394,18718.0
2021-01-29 10:05:00,80.93,81.15,80.82,81.15,28354.0,64.6394,64.8151,64.5515,64.8151,28354.0
2021-01-29 10:10:00,81.13,81.25,80.9,80.94,19852.0,64.7991,64.895,64.6154,64.6474,19852.0
2021-01-29 10:15:00,80.96,81.05,80.76,80.93,15906.0,64.6633,64.7352,64.5036,64.6394,15906.0
2021-01-29 10:20:00,80.94,81.23,80.94,81.21,13514.0,64.6474,64.879,64.6474,64.863,13514.0
2021-01-29 10:25:00,81.23,81.23,81.09,81.2,11876.0,64.879,64.879,64.7672,64.855,11876.0
2021-01-29 10:30:00,81.19,81.34,81.16,81.34,11987.0,64.847,64.9669,64.8231,64.9669,11987.0
2021-01-29 10:35:00,81.36,81.45,81.2,81.2,19857.0,64.9828,65.0547,64.855,64.855,19857.0
2021-01-29 10:40:00,81.17,81.17,80.94,81.01,19893.0,64.8311,64.8311,64.6474,64.7033,19893.0
2021-01-29 10:45:00,81.01,81.04,80.89,80.9,15103.0,64.7033,64.7272,64.6074,64.6154,15103.0
2021-01-29 10:50:00,80.9,80.9,80.62,80.66,26513.0,64.6154,64.6154,64.3918,64.4237,26513.0
2021-01-29 10:55:00,80.65,80.78,80.46,80.47,55636.0,64.4157,64.5196,64.264,64.272,55636.0
2021-01-29 11:00:00,80.47,80.54,80.41,80.51,41048.0,64.272,64.3279,64.2241,64.3039,41048.0
2021-01-29 11:05:00,80.51,80.64,80.47,80.64,22835.0,64.3039,64.4078,64.272,64.4078,22835.0
2021-01-29 11:10:00,80.63,80.63,80.39,80.4,19314.0,64.3998,64.3998,64.2081,64.2161,19314.0
2021-01-29 11:15:00,80.38,80.57,80.36,80.55,27700.0,64.2001,64.3518,64.1841,64.3359,27700.0
2021-01-29 11:20:00,80.57,80.6,80.33,80.33,29867.0,64.3518,64.3758,64.1602,64.1602,29867.0
2021-01-29 11:25:00,80.33,80.42,80.11,80.12,33199.0,64.1602,64.232,63.9844,63.9924,33199.0
2021-01-29 11:30:00,80.1,80.18,80.0,80.0,46769.0,63.9765,64.0404,63.8966,63.8966,46769.0
2021-01-29 11:35:00,80.02,80.08,79.97,80.01,39435.0,63.9126,63.9605,63.8726,63.9046,39435.0
2021-01-29 11:40:00,80.02,80.16,79.95,80.0,18644.0,63.9126,64.0244,63.8566,63.8966,18644.0
2021-01-29 11:45:00,79.99,80.08,79.96,79.99,21675.0,63.8886,63.9605,63.8646,63.8886,21675.0
2021-01-29 11:50:00,79.99,80.06,79.94,79.94,30544.0,63.8886,63.9445,63.8487,63.8487,30544.0
2021-01-29 11:55:00,79.95,80.06,79.91,80.03,23674.0,63.8566,63.9445,63.8247,63.9205,23674.0
2021-01-29 12:00:00,80.0,80.04,79.9,80.01,24322.0,63.8966,63.9285,63.8167,63.9046,24322.0
2021-01-29 12:05:00,80.04,80.09,79.96,80.0,18865.0,63.9285,63.9685,63.8646,63.8966,18865.0
2021-01-29 12:10:00,80.0,80.0,79.71,79.76,22897.0,63.8966,63.8966,63.665,63.7049,22897.0
2021-01-29 12:15:00,79.75,79.75,79.61,79.66,24363.0,63.6969,63.6969,63.5851,63.625,24363.0
2021-01-29 12:20:00,79.67,79.69,79.54,79.58,31426.0,63.633,63.649,63.5292,63.5611,31426.0
2021-01-29 12:25:00,79.59,79.69,79.55,79.64,22765.0,63.5691,63.649,63.5372,63.609,22765.0
2021-01-29 12:30:00,79.63,79.72,79.6,79.66,24234.0,63.6011,63.6729,63.5771,63.625,24234.0
2021-01-29 12:35:00,79.68,79.8,79.59,79.64,25550.0,63.641,63.7368,63.5691,63.609,25550.0
2021-01-29 12:40:00,79.62,79.96,79.62,79.78,31566.0,63.5931,63.8646,63.5931,63.7209,31566.0
2021-01-29 12:45:00,79.79,79.79,79.61,79.61,28914.0,63.7289,63.7289,63.5851,63.5851,28914.0
2021-01-29 12:50:00,79.62,80.01,79.62,79.95,33545.0,63.5931,63.9046,63.5931,63.8566,33545.0
2021-01-29 12:55:00,79.94,80.05,79.81,79.84,20772.0,63.8487,63.9365,63.7448,63.7688,20772.0
2021-01-29 13:00:00,79.82,79.95,79.73,79.82,20802.0,63.7528,63.8566,63.6809,63.7528,20802.0
2021-01-29 13:05:00,79.82,79.9,79.77,79.85,22935.0,63.7528,63.8167,63.7129,63.7768,22935.0
2021-01-29 13:10:00,79.85,79.87,79.77,79.78,15365.0,63.7768,63.7928,63.7129,63.7209,15365.0
2021-01-29 13:15:00,79.76,79.77,79.55,79.59,23175.0,63.7049,63.7129,63.5372,63.5691,23175.0
2021-01-29 13:20:00,79.58,79.75,79.55,79.69,30969.0,63.5611,63.6969,63.5372,63.649,30969.0
2021-01-29 13:25:00,79.7,79.88,79.68,79.85,27881.0,63.657,63.8007,63.641,63.7768,27881.0
2021-01-29 13:30:00,79.82,79.93,79.71,79.77,58691.0,63.7528,63.8407,63.665,63.7129,58691.0
2021-01-29 13:35:00,79.78,79.86,79.73,79.82,35323.0,63.7209,63.7848,63.6809,63.7528,35323.0
2021-01-29 13:40:00,79.81,79.97,79.77,79.9,18422.0,63.7448,63.8726,63.7129,63.8167,18422.0
2021-01-29 13:45:00,79.89,79.98,79.67,79.67,15274.0,63.8087,63.8806,63.633,63.633,15274.0
2021-01-29 13:50:00,79.68,79.74,79.64,79.73,18726.0,63.641,63.6889,63.609,63.6809,18726.0
2021-01-29 13:55:00,79.73,79.8,79.66,79.7,38069.0,63.6809,63.7368,63.625,63.657,38069.0
2021-01-29 14:00:00,79.68,80.05,79.67,80.02,22361.0,63.641,63.9365,63.633,63.9126,22361.0
2021-01-29 14:05:00,80.01,80.15,80.0,80.1,19149.0,63.9046,64.0164,63.8966,63.9765,19149.0
2021-01-29 14:10:00,80.13,80.13,79.96,80.0,14748.0,64.0004,64.0004,63.8646,63.8966,14748.0
2021-01-29 14:15:00,80.04,80.05,79.93,80.02,12992.0,63.9285,63.9365,63.8407,63.9126,12992.0
2021-01-29 14:20:00,80.05,80.07,79.9,79.98,12889.0,63.9365,63.9525,63.8167,63.8806,12889.0
2021-01-29 14:25:00,80.0,80.03,79.85,79.89,14745.0,63.8966,63.9205,63.7768,63.8087,14745.0
2021-01-29 14:30:00,79.89,79.89,79.78,79.81,17250.0,63.8087,63.8087,63.7209,63.7448,17250.0
2021-01-29 14:35:00,79.82,79.96,79.82,79.9,16482.0,63.7528,63.8646,63.7528,63.8167,16482.0
2021-01-29 14:40:00,79.91,79.91,79.73,79.85,26063.0,63.8247,63.8247,63.6809,63.7768,26063.0
2021-01-29 14:45:00,79.81,79.87,79.77,79.86,13964.0,63.7448,63.7928,63.7129,63.7848,13964.0
2021-01-29 14:50:00,79.85,79.96,79.78,79.8,18869.0,63.7768,63.8646,63.7209,63.7368,18869.0
2021-01-29 14:55:00,79.8,79.88,79.74,79.81,20251.0,63.7368,63.8007,63.6889,63.7448,20251.0
2021-01-29 15:00:00,79.82,80.17,79.81,80.07,20624.0,63.7528,64.0324,63.7448,63.9525,20624.0
2021-01-29 15:05:00,80.08,80.14,80.01,80.08,17794.0,63.9605,64.0084,63.9046,63.9605,17794.0
2021-01-29 15:10:00,80.09,80.26,80.09,80.18,20381.0,63.9685,64.1042,63.9685,64.0404,20381.0
2021-01-29 15:15:00,80.17,80.17,79.99,80.0,15903.0,64.0324,64.0324,63.8886,63.8966,15903.0
2021-01-29 15:20:00,80.0,80.1,79.98,80.03,17441.0,63.8966,63.9765,63.8806,63.9205,17441.0
2021-01-29 15:25:00,80.02,80.08,79.84,79.86,18865.0,63.9126,63.9605,63.7688,63.7848,18865.0
2021-01-29 15:30:00,79.85,80.04,79.85,79.98,47254.0,63.7768,63.9285,63.7768,63.8806,47254.0
2021-01-29 15:35:00,79.96,79.99,79.8,79.8,56672.0,63.8646,63.8886,63.7368,63.7368,56672.0
2021-01-29 15:40:00,79.79,79.84,79.74,79.79,38006.0,63.7289,63.7688,63.6889,63.7289,38006.0
2021-01-29 15:45:00,79.77,79.8,79.69,79.76,63852.0,63.7129,63.7368,63.649,63.7049,63852.0
2021-01-29 15:50:00,79.76,80.04,79.71,79.96,107612.0,63.7049,63.9285,63.665,63.8646,107612.0
2021-01-29 15:55:00,79.95,80.11,79.55,79.6,284484.0,63.8566,63.9844,63.5372,63.5771,284484.0
2021-02-01 09:30:00,79.0,79.73,78.81,79.09,235986.0,63.0979,63.6809,62.9461,63.1698,235986.0
2021-02-01 09:35:00,79.08,79.09,78.7,78.79,97454.0,63.1618,63.1698,62.8583,62.9301,97454.0
2021-02-01 09:40:00,78.82,79.13,78.8,78.92,44261.0,62.9541,63.2017,62.9381,63.034,44261.0
2021-02-01 09:45:00,78.88,79.15,78.66,79.03,53035.0,63.002,63.2177,62.8263,63.1218,53035.0
2021-02-01 09:50:00,79.01,79.11,78.76,78.92,93977.0,63.1059,63.1857,62.9062,63.034,93977.0
2021-02-01 09:55:00,78.94,79.08,78.88,78.96,47072.0,63.05,63.1618,63.002,63.0659,47072.0
2021-02-01 10:00:00,78.94,79.0,78.83,78.89,44904.0,63.05,63.0979,62.9621,63.01,44904.0
2021-02-01 10:05:00,78.87,79.11,78.87,79.05,56468.0,62.994,63.1857,62.994,63.1378,56468.0
2021-02-01 10:10:00,79.03,79.04,78.75,78.92,106276.0,63.1218,63.1298,62.8982,63.034,106276.0
2021-02-01 10:15:00,78.89,78.92,78.56,78.83,50663.0,63.01,63.034,62.7464,62.9621,50663.0
2021-02-01 10:20:00,78.87,78.87,78.64,78.65,47151.0,62.994,62.994,62.8103,62.8183,47151.0
2021-02-01 10:25:00,78.64,78.77,78.55,78.55,59320.0,62.8103,62.9142,62.7385,62.7385,59320.0
2021-02-01 10:30:00,78.56,78.77,78.52,78.65,86058.0,62.7464,62.9142,62.7145,62.8183,86058.0
2021-02-01 10:35:00,78.64,78.69,78.55,78.59,35874.0,62.8103,62.8503,62.7385,62.7704,35874.0
2021-02-01 10:40:00,78.59,78.72,78.53,78.59,47073.0,62.7704,62.8742,62.7225,62.7704,47073.0
2021-02-01 10:45:00,78.6,78.87,78.58,78.7,101297.0,62.7784,62.994,62.7624,62.8583,101297.0
2021-02-01 10:50:00,78.67,78.68,78.5,78.53,55628.0,62.8343,62.8423,62.6985,62.7225,55628.0
2021-02-01 10:55:00,78.52,78.63,78.47,78.53,60837.0,62.7145,62.8024,62.6746,62.7225,60837.0
2021-02-01 11:00:00,78.52,78.66,78.49,78.64,47910.0,62.7145,62.8263,62.6905,62.8103,47910.0
2021-02-01 11:05:00,78.64,78.77,78.59,78.59,49371.0,62.8103,62.9142,62.7704,62.7704,49371.0
2021-02-01 11:10:00,78.57,78.63,78.5,78.61,46300.0,62.7544,62.8024,62.6985,62.7864,46300.0
2021-02-01 11:15:00,78.63,78.71,78.61,78.64,79340.0,62.8024,62.8663,62.7864,62.8103,79340.0
2021-02-01 11:20:00,78.63,78.75,78.61,78.67,122048.0,62.8024,62.8982,62.7864,62.8343,122048.0
2021-02-01 11:25:00,78.69,78.81,78.66,78.7,107909.0,62.8503,62.9461,62.8263,62.8583,107909.0
2021-02-01 11:30:00,78.7,78.8,78.7,78.71,148055.0,62.8583,62.9381,62.8583,62.8663,148055.0
2021-02-01 11:35:00,78.72,78.76,78.52,78.56,82578.0,62.8742,62.9062,62.7145,62.7464,82578.0
2021-02-01 11:40:00,78.56,78.8,78.55,78.72,61614.0,62.7464,62.9381,62.7385,62.8742,61614.0
2021-02-01 11:45:00,78.72,78.84,78.67,78.81,96089.0,62.8742,62.9701,62.8343,62.9461,96089.0
2021-02-01 11:50:00,78.8,78.83,78.72,78.77,24152.0,62.9381,62.9621,62.8742,62.9142,24152.0
2021-02-01 11:55:00,78.77,78.83,78.64,78.66,44606.0,62.9142,62.9621,62.8103,62.8263,44606.0
2021-02-01 12:00:00,78.66,78.73,78.55,78.57,43475.0,62.8263,62.8822,62.7385,62.7544,43475.0
2021-02-01 12:05:00,78.57,78.62,78.38,78.4,42065.0,62.7544,62.7944,62.6027,62.6187,42065.0
2021-02-01 12:10:00,78.4,78.56,78.34,78.56,31032.0,62.6187,62.7464,62.5707,62.7464,31032.0
2021-02-01 12:15:00,78.56,78.62,78.53,78.6,31236.0,62.7464,62.7944,62.7225,62.7784,31236.0
2021-02-01 12:20:00,78.6,78.62,78.52,78.62,32993.0,62.7784,62.7944,62.7145,62.7944,32993.0
2021-02-01 12:25:00,78.61,78.63,78.51,78.56,27698.0,62.7864,62.8024,62.7065,62.7464,27698.0
2021-02-01 12:30:00,78.56,78.69,78.54,78.66,21410.0,62.7464,62.8503,62.7305,62.8263,21410.0
2021-02-01 12:35:00,78.67,78.78,78.52,78.54,35563.0,62.8343,62.9222,62.7145,62.7305,35563.0
2021-02-01 12:40:00,78.54,78.6,78.49,78.53,27947.0,62.7305,62.7784,62.6905,62.7225,27947.0
2021-02-01 12:45:00,78.53,78.65,78.5,78.6,34149.0,62.7225,62.8183,62.6985,62.7784,34149.0
2021-02-01 12:50:00,78.59,78.64,78.54,78.6,23665.0,62.7704,62.8103,62.7305,62.7784,23665.0
2021-02-01 12:55:00,78.6,78.7,78.6,78.69,21891.0,62.7784,62.8583,62.7784,62.8503,21891.0
2021-02-01 13:00:00,78.7,78.78,78.63,78.78,43029.0,62.8583,62.9222,62.8024,62.9222,43029.0
2021-02-01 13:05:00,78.8,78.8,78.57,78.58,26688.0,62.9381,62.9381,62.7544,62.7624,26688.0
2021-02-01 13:10:00,78.59,78.71,78.59,78.7,34209.0,62.7704,62.8663,62.7704,62.8583,34209.0
2021-02-01 13:15:00,78.7,78.71,78.61,78.65,26129.0,62.8583,62.8663,62.7864,62.8183,26129.0
2021-02-01 13:20:00,78.66,78.66,78.58,78.64,23232.0,62.8263,62.8263,62.7624,62.8103,23232.0
2021-02-01 13:25:00,78.63,78.79,78.63,78.78,26209.0,62.8024,62.9301,62.8024,62.9222,26209.0
2021-02-01 13:30:00,78.78,78.86,78.75,78.79,21371.0,62.9222,62.9861,62.8982,62.9301,21371.0
2021-02-01 13:35:00,78.8,78.86,78.71,78.77,27545.0,62.9381,62.9861,62.8663,62.9142,27545.0
2021-02-01 13:40:00,78.77,78.79,78.67,78.7,38261.0,62.9142,62.9301,62.8343,62.8583,38261.0
2021-02-01 13:45:00,78.71,78.75,78.67,78.73,21370.0,62.8663,62.8982,62.8343,62.8822,21370.0
2021-02-01 13:50:00,78.73,78.76,78.67,78.7,17295.0,62.8822,62.9062,62.8343,62.8583,17295.0
2021-02-01 13:55:00,78.71,78.83,78.69,78.83,40897.0,62.8663,62.9621,62.8503,62.9621,40897.0
2021-02-01 14:00:00,78.83,78.87,78.79,78.87,33944.0,62.9621,62.994,62.9301,62.994,33944.0
2021-02-01 14:05:00,78.86,78.94,78.83,78.9,41118.0,62.9861,63.05,62.9621,63.018,41118.0
2021-02-01 14:10:00,78.9,79.1,78.89,79.09,67049.0,63.018,63.1777,63.01,63.1698,67049.0
2021-02-01 14:15:00,79.1,79.31,79.08,79.3,37828.0,63.1777,63.3455,63.1618,63.3375,37828.0
2021-02-01 14:20:00,79.3,79.3,79.18,79.26,31886.0,63.3375,63.3375,63.2416,63.3055,31886.0
2021-02-01 14:25:00,79.25,79.38,79.24,79.31,65178.0,63.2976,63.4014,63.2896,63.3455,65178.0
2021-02-01 14:30:00,79.31,79.41,79.28,79.32,49167.0,63.3455,63.4253,63.3215,63.3535,49167.0
2021-02-01 14:35:00,79.33,79.42,79.3,79.37,35455.0,63.3614,63.4333,63.3375,63.3934,35455.0
2021-02-01 14:40:00,79.39,79.44,79.36,79.39,29073.0,63.4094,63.4493,63.3854,63.4094,29073.0
2021-02-01 14:45:00,79.39,79.42,79.28,79.28,26686.0,63.4094,63.4333,63.3215,63.3215,26686.0
2021-02-01 14:50:00,79.28,79.3,79.22,79.27,21987.0,63.3215,63.3375,63.2736,63.3135,21987.0
2021-02-01 14:55:00,79.26,79.28,79.18,79.23,40943.0,63.3055,63.3215,63.2416,63.2816,40943.0
2021-02-01 15:00:00,79.23,79.23,79.12,79.22,25438.0,63.2816,63.2816,63.1937,63.2736,25438.0
2021-02-01 15:05:00,79.21,79.27,79.16,79.27,26458.0,63.2656,63.3135,63.2257,63.3135,26458.0
2021-02-01 15:10:00,79.26,79.26,79.16,79.23,37339.0,63.3055,63.3055,63.2257,63.2816,37339.0
2021-02-01 15:15:00,79.24,79.27,79.11,79.15,32999.0,63.2896,63.3135,63.1857,63.2177,32999.0
2021-02-01 15:20:00,79.14,79.17,79.03,79.06,43546.0,63.2097,63.2337,63.1218,63.1458,43546.0
2021-02-01 15:25:00,79.06,79.14,79.06,79.06,54481.0,63.1458,63.2097,63.1458,63.1458,54481.0
2021-02-01 15:30:00,79.05,79.06,78.94,79.0,62806.0,63.1378,63.1458,63.05,63.0979,62806.0
2021-02-01 15:35:00,79.01,79.04,78.96,78.97,48883.0,63.1059,63.1298,63.0659,63.0739,48883.0
2021-02-01 15:40:00,78.96,79.1,78.85,79.08,55522.0,63.0659,63.1777,62.9781,63.1618,55522.0
2021-02-01 15:45:00,79.07,79.24,79.07,79.2,64842.0,63.1538,63.2896,63.1538,63.2576,64842.0
2021-02-01 15:50:00,79.19,79.25,79.11,79.16,129145.0,63.2496,63.2976,63.1857,63.2257,129145.0
2021-02-01 15:55:00,79.15,79.15,78.98,79.02,300628.0,63.2177,63.2177,63.0819,63.1138,300628.0
2021-02-02 09:30:00,79.66,80.19,79.34,79.42,198438.0,63.625,64.0483,63.3694,63.4333,198438.0
2021-02-02 09:35:00,79.5,79.86,79.46,79.66,71554.0,63.4972,63.7848,63.4653,63.625,71554.0
2021-02-02 09:40:00,79.7,79.86,79.28,79.37,56049.0,63.657,63.7848,63.3215,63.3934,56049.0
2021-02-02 09:45:00,79.37,79.63,79.28,79.59,21565.0,63.3934,63.6011,63.3215,63.5691,21565.0
2021-02-02 09:50:00,79.61,79.66,79.39,79.46,87186.0,63.5851,63.625,63.4094,63.4653,87186.0
2021-02-02 09:55:00,79.47,79.85,79.47,79.51,59992.0,63.4733,63.7768,63.4733,63.5052,59992.0
2021-02-02 10:00:00,79.52,79.77,79.39,79.65,47755.0,63.5132,63.7129,63.4094,63.617,47755.0
2021-02-02 10:05:00,79.66,79.76,79.55,79.55,28539.0,63.625,63.7049,63.5372,63.5372,28539.0
2021-02-02 10:10:00,79.55,79.55,79.44,79.5,30323.0,63.5372,63.5372,63.4493,63.4972,30323.0
2021-02-02 10:15:00,79.51,79.77,79.47,79.73,38208.0,63.5052,63.7129,63.4733,63.6809,38208.0
2021-02-02 10:20:00,79.74,79.9,79.68,79.69,38160.0,63.6889,63.8167,63.641,63.649,38160.0
2021-02-02 10:25:00,79.7,79.87,79.59,79.64,36632.0,63.657,63.7928,63.5691,63.609,36632.0
2021-02-02 10:30:00,79.64,79.74,79.6,79.63,38878.0,63.609,63.6889,63.5771,63.6011,38878.0
2021-02-02 10:35:00,79.61,79.69,79.52,79.58,34196.0,63.5851,63.649,63.5132,63.5611,34196.0
2021-02-02 10:40:00,79.57,79.7,79.51,79.69,25984.0,63.5531,63.657,63.5052,63.649,25984.0
2021-02-02 10:45:00,79.68,79.71,79.5,79.54,36661.0,63.641,63.665,63.4972,63.5292,36661.0
2021-02-02 10:50:00,79.56,79.61,79.42,79.42,35882.0,63.5452,63.5851,63.4333,63.4333,35882.0
2021-02-02 10:55:00,79.44,79.55,79.42,79.51,26656.0,63.4493,63.5372,63.4333,63.5052,26656.0
2021-02-02 11:00:00,79.51,79.64,79.51,79.63,22921.0,63.5052,63.609,63.5052,63.6011,22921.0
2021-02-02 11:05:00,79.64,79.76,79.5,79.53,71387.0,63.609,63.7049,63.4972,63.5212,71387.0
2021-02-02 11:10:00,79.52,79.84,79.5,79.77,42657.0,63.5132,63.7688,63.4972,63.7129,42657.0
2021-02-02 11:15:00,79.76,79.81,79.67,79.73,31746.0,63.7049,63.7448,63.633,63.6809,31746.0
2021-02-02 11:20:00,79.73,79.75,79.6,79.6,46642.0,63.6809,63.6969,63.5771,63.5771,46642.0
2021-02-02 11:25:00,79.6,79.61,79.45,79.5,63357.0,63.5771,63.5851,63.4573,63.4972,63357.0
2021-02-02 11:30:00,79.49,79.6,79.47,79.53,57953.0,63.4892,63.5771,63.4733,63.5212,57953.0
2021-02-02 11:35:00,79.52,79.61,79.47,79.54,78041.0,63.5132,63.5851,63.4733,63.5292,78041.0
2021-02-02 11:40:00,79.54,79.68,79.49,79.6,58921.0,63.5292,63.641,63.4892,63.5771,58921.0
2021-02-02 11:45:00,79.59,79.68,79.49,79.56,93199.0,63.5691,63.641,63.4892,63.5452,93199.0
2021-02-02 11:50:00,79.56,79.64,79.5,79.55,57032.0,63.5452,63.609,63.4972,63.5372,57032.0
2021-02-02 11:55:00,79.56,79.73,79.5,79.51,64500.0,63.5452,63.6809,63.4972,63.5052,64500.0
2021-02-02 12:00:00,79.53,79.62,79.5,79.58,57238.0,63.5212,63.5931,63.4972,63.5611,57238.0
2021-02-02 12:05:00,79.59,79.61,79.5,79.57,76690.0,63.5691,63.5851,63.4972,63.5531,76690.0
2021-02-02 12:10:00,79.58,79.6,79.5,79.54,35300.0,63.5611,63.5771,63.4972,63.5292,35300.0
2021-02-02 12:15:00,79.54,79.55,79.48,79.53,37586.0,63.5292,63.5372,63.4813,63.5212,37586.0
2021-02-02 12:20:00,79.53,79.65,79.5,79.53,28339.0,63.5212,63.617,63.4972,63.5212,28339.0
2021-02-02 12:25:00,79.53,79.56,79.51,79.53,23337.0,63.5212,63.5452,63.5052,63.5212,23337.0
2021-02-02 12:30:00,79.53,79.55,79.5,79.55,25522.0,63.5212,63.5372,63.4972,63.5372,25522.0
2021-02-02 12:35:00,79.55,79.63,79.55,79.59,25017.0,63.5372,63.6011,63.5372,63.5691,25017.0
2021-02-02 12:40:00,79.58,79.69,79.58,79.66,20689.0,63.5611,63.649,63.5611,63.625,20689.0
2021-02-02 12:45:00,79.68,79.77,79.66,79.76,21475.0,63.641,63.7129,63.625,63.7049,21475.0
2021-02-02 12:50:00,79.76,79.78,79.68,79.68,19318.0,63.7049,63.7209,63.641,63.641,19318.0
2021-02-02 12:55:00,79.67,79.8,79.65,79.8,13447.0,63.633,63.7368,63.617,63.7368,13447.0
2021-02-02 13:00:00,79.83,79.83,79.75,79.77,13729.0,63.7608,63.7608,63.6969,63.7129,13729.0
2021-02-02 13:05:00,79.76,79.84,79.71,79.84,18649.0,63.7049,63.7688,63.665,63.7688,18649.0
2021-02-02 13:10:00,79.83,79.83,79.74,79.75,18395.0,63.7608,63.7608,63.6889,63.6969,18395.0
2021-02-02 13:15:00,79.74,79.77,79.71,79.77,19484.0,63.6889,63.7129,63.665,63.7129,19484.0
2021-02-02 13:20:00,79.78,79.81,79.77,79.81,14948.0,63.7209,63.7448,63.7129,63.7448,14948.0
2021-02-02 13:25:00,79.82,79.85,79.8,79.85,16229.0,63.7528,63.7768,63.7368,63.7768,16229.0
2021-02-02 13:30:00,79.85,79.89,79.78,79.81,43734.0,63.7768,63.8087,63.7209,63.7448,43734.0
2021-02-02 13:35:00,79.8,79.85,79.78,79.84,44092.0,63.7368,63.7768,63.7209,63.7688,44092.0
2021-02-02 13:40:00,79.84,79.92,79.72,79.73,25503.0,63.7688,63.8327,63.6729,63.6809,25503.0
2021-02-02 13:45:00,79.73,79.74,79.66,79.66,15434.0,63.6809,63.6889,63.625,63.625,15434.0
2021-02-02 13:50:00,79.66,79.68,79.58,79.59,21704.0,63.625,63.641,63.5611,63.5691,21704.0
2021-02-02 13:55:00,79.59,79.67,79.58,79.65,16006.0,63.5691,63.633,63.5611,63.617,16006.0
2021-02-02 14:00:00,79.65,79.81,79.64,79.8,46274.0,63.617,63.7448,63.609,63.7368,46274.0
2021-02-02 14:05:00,79.81,79.85,79.76,79.78,62667.0,63.7448,63.7768,63.7049,63.7209,62667.0
2021-02-02 14:10:00,79.79,79.83,79.74,79.82,24236.0,63.7289,63.7608,63.6889,63.7528,24236.0
2021-02-02 14:15:00,79.82,79.84,79.76,79.78,27616.0,63.7528,63.7688,63.7049,63.7209,27616.0
2021-02-02 14:20:00,79.78,79.8,79.73,79.76,19233.0,63.7209,63.7368,63.6809,63.7049,19233.0
2021-02-02 14:25:00,79.76,79.78,79.72,79.75,20877.0,63.7049,63.7209,63.6729,63.6969,20877.0
2021-02-02 14:30:00,79.74,79.77,79.72,79.73,15771.0,63.6889,63.7129,63.6729,63.6809,15771.0
2021-02-02 14:35:00,79.75,79.77,79.69,79.77,15027.0,63.6969,63.7129,63.649,63.7129,15027.0
2021-02-02 14:40:00,79.76,79.81,79.72,79.74,21797.0,63.7049,63.7448,63.6729,63.6889,21797.0
2021-02-02 14:45:00,79.73,79.77,79.7,79.73,17715.0,63.6809,63.7129,63.657,63.6809,17715.0
2021-02-02 14:50:00,79.74,79.75,79.65,79.66,26800.0,63.6889,63.6969,63.617,63.625,26800.0
2021-02-02 14:55:00,79.66,79.66,79.58,79.61,67862.0,63.625,63.625,63.5611,63.5851,67862.0
2021-02-02 15:00:00,79.61,79.62,79.51,79.61,21574.0,63.5851,63.5931,63.5052,63.5851,21574.0
2021-02-02 15:05:00,79.62,79.67,79.54,79.55,54176.0,63.5931,63.633,63.5292,63.5372,54176.0
2021-02-02 15:10:00,79.55,79.57,79.41,79.43,47770.0,63.5372,63.5531,63.4253,63.4413,47770.0
2021-02-02 15:15:00,79.44,79.46,79.37,79.41,31063.0,63.4493,63.4653,63.3934,63.4253,31063.0
2021-02-02 15:20:00,79.41,79.44,79.34,79.42,24973.0,63.4253,63.4493,63.3694,63.4333,24973.0
2021-02-02 15:25:00,79.42,79.44,79.36,79.37,42389.0,63.4333,63.4493,63.3854,63.3934,42389.0
2021-02-02 15:30:00,79.36,79.4,79.32,79.34,63161.0,63.3854,63.4174,63.3535,63.3694,63161.0
2021-02-02 15:35:00,79.34,79.4,79.32,79.36,86381.0,63.3694,63.4174,63.3535,63.3854,86381.0
2021-02-02 15:40:00,79.36,79.4,79.3,79.35,110083.0,63.3854,63.4174,63.3375,63.3774,110083.0
2021-02-02 15:45:00,79.35,79.38,79.32,79.36,103392.0,63.3774,63.4014,63.3535,63.3854,103392.0
2021-02-02 15:50:00,79.36,79.47,79.34,79.44,95492.0,63.3854,63.4733,63.3694,63.4493,95492.0
2021-02-02 15:55:00,79.44,79.47,79.21,79.21,182000.0,63.4493,63.4733,63.2656,63.2656,182000.0
2021-02-03 09:30:00,79.21,79.53,78.91,79.11,125226.0,63.2656,63.5212,63.026,63.1857,125226.0
2021-02-03 09:35:00,79.23,79.34,79.06,79.23,42933.0,63.2816,63.3694,63.1458,63.2816,42933.0
2021-02-03 09:40:00,79.22,79.52,79.14,79.29,43563.0,63.2736,63.5132,63.2097,63.3295,43563.0
2021-02-03 09:45:00,79.29,79.7,79.23,79.68,46429.0,63.3295,63.657,63.2816,63.641,46429.0
2021-02-03 09:50:00,79.67,79.68,79.42,79.46,42511.0,63.633,63.641,63.4333,63.4653,42511.0
2021-02-03 09:55:00,79.47,79.68,79.45,79.61,48683.0,63.4733,63.641,63.4573,63.5851,48683.0
2021-02-03 10:00:00,79.61,79.71,79.49,79.58,81579.0,63.5851,63.665,63.4892,63.5611,81579.0
2021-02-03 10:05:00,79.58,79.76,79.58,79.69,81386.0,63.5611,63.7049,63.5611,63.649,81386.0
2021-02-03 10:10:00,79.71,79.86,79.64,79.65,55094.0,63.665,63.7848,63.609,63.617,55094.0
2021-02-03 10:15:00,79.66,79.81,79.64,79.73,106942.0,63.625,63.7448,63.609,63.6809,106942.0
2021-02-03 10:20:00,79.73,79.85,79.7,79.77,120319.0,63.6809,63.7768,63.657,63.7129,120319.0
2021-02-03 10:25:00,79.77,79.77,79.63,79.71,31717.0,63.7129,63.7129,63.6011,63.665,31717.0
2021-02-03 10:30:00,79.68,79.85,79.68,79.78,25115.0,63.641,63.7768,63.641,63.7209,25115.0
2021-02-03 10:35:00,79.79,79.79,79.69,79.71,37649.0,63.7289,63.7289,63.649,63.665,37649.0
2021-02-03 10:40:00,79.71,79.8,79.7,79.76,24798.0,63.665,63.7368,63.657,63.7049,24798.0
2021-02-03 10:45:00,79.75,79.83,79.72,79.83,22003.0,63.6969,63.7608,63.6729,63.7608,22003.0
2021-02-03 10:50:00,79.84,80.07,79.79,80.07,43807.0,63.7688,63.9525,63.7289,63.9525,43807.0
2021-02-03 10:55:00,80.06,80.08,79.79,79.81,33471.0,63.9445,63.9605,63.7289,63.7448,33471.0
2021-02-03 11:00:00,79.81,79.82,79.63,79.76,32611.0,63.7448,63.7528,63.6011,63.7049,32611.0
2021-02-03 11:05:00,79.76,79.83,79.74,79.76,23595.0,63.7049,63.7608,63.6889,63.7049,23595.0
2021-02-03 11:10:00,79.75,79.82,79.73,79.78,11134.0,63.6969,63.7528,63.6809,63.7209,11134.0
2021-02-03 11:15:00,79.77,79.89,79.75,79.84,254496.0,63.7129,63.8087,63.6969,63.7688,254496.0
2021-02-03 11:20:00,79.85,80.08,79.85,80.05,38667.0,63.7768,63.9605,63.7768,63.9365,38667.0
2021-02-03 11:25:00,80.05,80.05,79.93,79.96,32021.0,63.9365,63.9365,63.8407,63.8646,32021.0
2021-02-03 11:30:00,79.97,80.03,79.93,79.98,38587.0,63.8726,63.9205,63.8407,63.8806,38587.0
2021-02-03 11:35:00,79.98,80.14,79.88,80.13,42019.0,63.8806,64.0084,63.8007,64.0004,42019.0
2021-02-03 11:40:00,80.14,80.18,80.04,80.11,14369.0,64.0084,64.0404,63.9285,63.9844,14369.0
2021-02-03 11:45:00,80.11,80.23,80.11,80.2,18636.0,63.9844,64.0803,63.9844,64.0563,18636.0
2021-02-03 11:50:00,80.2,80.28,80.2,80.26,14616.0,64.0563,64.1202,64.0563,64.1042,14616.0
2021-02-03 11:55:00,80.27,80.27,80.2,80.27,14399.0,64.1122,64.1122,64.0563,64.1122,14399.0
2021-02-03 12:00:00,80.28,80.28,80.15,80.22,30917.0,64.1202,64.1202,64.0164,64.0723,30917.0
2021-02-03 12:05:00,80.21,80.24,80.16,80.19,18810.0,64.0643,64.0883,64.0244,64.0483,18810.0
2021-02-03 12:10:00,80.18,80.22,80.16,80.18,19708.0,64.0404,64.0723,64.0244,64.0404,19708.0
2021-02-03 12:15:00,80.18,80.27,80.17,80.21,23586.0,64.0404,64.1122,64.0324,64.0643,23586.0
2021-02-03 12:20:00,80.22,80.24,80.18,80.21,19799.0,64.0723,64.0883,64.0404,64.0643,19799.0
2021-02-03 12:25:00,80.21,80.3,80.19,80.3,22486.0,64.0643,64.1362,64.0483,64.1362,22486.0
2021-02-03 12:30:00,80.29,80.3,80.21,80.26,20417.0,64.1282,64.1362,64.0643,64.1042,20417.0
2021-02-03 12:35:00,80.26,80.27,80.16,80.23,18635.0,64.1042,64.1122,64.0244,64.0803,18635.0
2021-02-03 12:40:00,80.23,80.27,80.19,80.27,13691.0,64.0803,64.1122,64.0483,64.1122,13691.0
2021-02-03 12:45:00,80.27,80.35,80.25,80.33,19735.0,64.1122,64.1761,64.0963,64.1602,19735.0
2021-02-03 12:50:00,80.33,80.33,80.26,80.31,22706.0,64.1602,64.1602,64.1042,64.1442,22706.0
2021-02-03 12:55:00,80.32,80.33,80.28,80.33,11957.0,64.1522,64.1602,64.1202,64.1602,11957.0
2021-02-03 13:00:00,80.32,80.39,80.29,80.39,18267.0,64.1522,64.2081,64.1282,64.2081,18267.0
2021-02-03 13:05:00,80.39,80.42,80.29,80.33,12176.0,64.2081,64.232,64.1282,64.1602,12176.0
2021-02-03 13:10:00,80.33,80.37,80.28,80.29,13660.0,64.1602,64.1921,64.1202,64.1282,13660.0
2021-02-03 13:15:00,80.31,80.34,80.29,80.3,16478.0,64.1442,64.1681,64.1282,64.1362,16478.0
2021-02-03 13:20:00,80.29,80.33,80.26,80.3,16633.0,64.1282,64.1602,64.1042,64.1362,16633.0
2021-02-03 13:25:00,80.31,80.31,80.18,80.25,18482.0,64.1442,64.1442,64.0404,64.0963,18482.0
2021-02-03 13:30:00,80.24,80.46,80.23,80.46,31349.0,64.0883,64.264,64.0803,64.264,31349.0
2021-02-03 13:35:00,80.44,80.64,80.44,80.53,49374.0,64.248,64.4078,64.248,64.3199,49374.0
2021-02-03 13:40:00,80.55,80.58,80.5,80.57,16416.0,64.3359,64.3598,64.2959,64.3518,16416.0
2021-02-03 13:45:00,80.57,80.61,80.49,80.49,24216.0,64.3518,64.3838,64.2879,64.2879,24216.0
2021-02-03 13:50:00,80.49,80.5,80.41,80.45,17624.0,64.2879,64.2959,64.2241,64.256,17624.0
2021-02-03 13:55:00,80.44,80.56,80.44,80.49,16521.0,64.248,64.3439,64.248,64.2879,16521.0
2021-02-03 14:00:00,80.48,80.6,80.45,80.45,21240.0,64.28,64.3758,64.256,64.256,21240.0
2021-02-03 14:05:00,80.45,80.62,80.43,80.59,21419.0,64.256,64.3918,64.24,64.3678,21419.0
2021-02-03 14:10:00,80.59,80.65,80.57,80.59,15255.0,64.3678,64.4157,64.3518,64.3678,15255.0
2021-02-03 14:15:00,80.59,80.64,80.54,80.62,16473.0,64.3678,64.4078,64.3279,64.3918,16473.0
2021-02-03 14:20:00,80.61,80.62,80.56,80.62,13139.0,64.3838,64.3918,64.3439,64.3918,13139.0
2021-02-03 14:25:00,80.63,80.64,80.56,80.6,8063.0,64.3998,64.4078,64.3439,64.3758,8063.0
2021-02-03 14:30:00,80.59,80.68,80.59,80.63,15984.0,64.3678,64.4397,64.3678,64.3998,15984.0
2021-02-03 14:35:00,80.63,80.7,80.61,80.65,16466.0,64.3998,64.4557,64.3838,64.4157,16466.0
2021-02-03 14:40:00,80.67,80.71,80.62,80.66,16243.0,64.4317,64.4637,64.3918,64.4237,16243.0
2021-02-03 14:45:00,80.66,80.72,80.64,80.67,15360.0,64.4237,64.4717,64.4078,64.4317,15360.0
2021-02-03 14:50:00,80.66,80.7,80.64,80.68,12711.0,64.4237,64.4557,64.4078,64.4397,12711.0
2021-02-03 14:55:00,80.67,80.75,80.66,80.68,24962.0,64.4317,64.4956,64.4237,64.4397,24962.0
2021-02-03 15:00:00,80.68,80.74,80.67,80.71,25249.0,64.4397,64.4876,64.4317,64.4637,25249.0
2021-02-03 15:05:00,80.7,80.7,80.63,80.65,25598.0,64.4557,64.4557,64.3998,64.4157,25598.0
2021-02-03 15:10:00,80.63,80.7,80.61,80.68,22554.0,64.3998,64.4557,64.3838,64.4397,22554.0
2021-02-03 15:15:00,80.67,80.72,80.61,80.7,36645.0,64.4317,64.4717,64.3838,64.4557,36645.0
2021-02-03 15:20:00,80.7,80.82,80.65,80.79,26613.0,64.4557,64.5515,64.4157,64.5276,26613.0
2021-02-03 15:25:00,80.78,80.8,80.73,80.75,25453.0,64.5196,64.5355,64.4796,64.4956,25453.0
2021-02-03 15:30:00,80.75,80.82,80.74,80.82,26941.0,64.4956,64.5515,64.4876,64.5515,26941.0
2021-02-03 15:35:00,80.8,80.84,80.61,80.61,46504.0,64.5355,64.5675,64.3838,64.3838,46504.0
2021-02-03 15:40:00,80.61,80.64,80.48,80.51,55369.0,64.3838,64.4078,64.28,64.3039,55369.0
2021-02-03 15:45:00,80.51,80.67,80.51,80.67,47672.0,64.3039,64.4317,64.3039,64.4317,47672.0
2021-02-03 15:50:00,80.66,80.66,80.5,80.51,79978.0,64.4237,64.4237,64.2959,64.3039,79978.0
2021-02-03 15:55:00,80.51,80.55,80.24,80.24,216295.0,64.3039,64.3359,64.0883,64.0883,216295.0
2021-02-04 09:30:00,80.03,81.15,80.02,81.05,235852.0,63.9205,64.8151,63.9126,64.7352,235852.0
2021-02-04 09:35:00,80.98,81.74,80.94,81.71,157592.0,64.6793,65.2863,64.6474,65.2624,157592.0
2021-02-04 09:40:00,81.68,81.92,81.38,81.45,105340.0,65.2384,65.4301,64.9988,65.0547,105340.0
2021-02-04 09:45:00,81.45,81.73,81.35,81.65,63891.0,65.0547,65.2783,64.9748,65.2144,63891.0
2021-02-04 09:50:00,81.69,81.74,81.48,81.69,47093.0,65.2464,65.2863,65.0787,65.2464,47093.0
2021-02-04 09:55:00,81.68,81.81,81.58,81.58,67410.0,65.2384,65.3422,65.1585,65.1585,67410.0
2021-02-04 10:00:00,81.56,82.25,81.55,82.24,73184.0,65.1426,65.6937,65.1346,65.6857,73184.0
2021-02-04 10:05:00,82.25,82.29,81.75,82.04,42626.0,65.6937,65.7256,65.2943,65.5259,42626.0
2021-02-04 10:10:00,81.98,82.02,81.71,81.86,32524.0,65.478,65.51,65.2624,65.3822,32524.0
2021-02-04 10:15:00,81.86,82.53,81.83,82.49,83715.0,65.3822,65.9173,65.3582,65.8854,83715.0
2021-02-04 10:20:00,82.48,82.48,82.1,82.23,27796.0,65.8774,65.8774,65.5739,65.6777,27796.0
2021-02-04 10:25:00,82.24,82.38,82.14,82.14,46221.0,65.6857,65.7975,65.6058,65.6058,46221.0
2021-02-04 10:30:00,82.14,82.31,82.1,82.31,49201.0,65.6058,65.7416,65.5739,65.7416,49201.0
2021-02-04 10:35:00,82.32,82.38,81.96,82.16,48165.0,65.7496,65.7975,65.462,65.6218,48165.0
2021-02-04 10:40:00,82.13,82.35,82.09,82.35,33033.0,65.5978,65.7735,65.5659,65.7735,33033.0
2021-02-04 10:45:00,82.33,82.64,82.33,82.47,33875.0,65.7576,66.0052,65.7576,65.8694,33875.0
2021-02-04 10:50:00,82.51,83.14,82.49,83.11,121862.0,65.9013,66.4045,65.8854,66.3806,121862.0
2021-02-04 10:55:00,83.14,83.37,82.96,83.23,131809.0,66.4045,66.5882,66.2608,66.4764,131809.0
2021-02-04 11:00:00,83.22,83.24,82.88,83.05,93156.0,66.4684,66.4844,66.1969,66.3326,93156.0
2021-02-04 11:05:00,83.08,83.27,82.98,83.27,64377.0,66.3566,66.5084,66.2767,66.5084,64377.0
2021-02-04 11:10:00,83.25,83.46,83.24,83.32,105656.0,66.4924,66.6601,66.4844,66.5483,105656.0
2021-02-04 11:15:00,83.31,83.55,83.29,83.55,55652.0,66.5403,66.732,66.5243,66.732,55652.0
2021-02-04 11:20:00,83.55,83.65,83.36,83.42,85164.0,66.732,66.8119,66.5802,66.6282,85164.0
2021-02-04 11:25:00,83.42,83.45,83.13,83.24,44898.0,66.6282,66.6521,66.3965,66.4844,44898.0
2021-02-04 11:30:00,83.26,83.34,83.13,83.32,59117.0,66.5004,66.5643,66.3965,66.5483,59117.0
2021-02-04 11:35:00,83.32,83.33,83.01,83.03,43113.0,66.5483,66.5563,66.3007,66.3167,43113.0
2021-02-04 11:40:00,83.01,83.09,82.81,82.83,33956.0,66.3007,66.3646,66.141,66.1569,33956.0
2021-02-04 11:45:00,82.81,82.85,82.48,82.59,43316.0,66.141,66.1729,65.8774,65.9652,43316.0
2021-02-04 11:50:00,82.59,82.74,82.51,82.69,19780.0,65.9652,66.085,65.9013,66.0451,19780.0
2021-02-04 11:55:00,82.69,82.94,82.68,82.78,33915.0,66.0451,66.2448,66.0371,66.117,33915.0
2021-02-04 12:00:00,82.81,82.99,82.81,82.84,34453.0,66.141,66.2847,66.141,66.1649,34453.0
2021-02-04 12:05:00,82.83,82.95,82.81,82.91,34079.0,66.1569,66.2528,66.141,66.2208,34079.0
2021-02-04 12:10:00,82.92,82.97,82.86,82.97,33396.0,66.2288,66.2687,66.1809,66.2687,33396.0
2021-02-04 12:15:00,82.98,83.05,82.8,82.87,46692.0,66.2767,66.3326,66.133,66.1889,46692.0
2021-02-04 12:20:00,82.86,82.95,82.72,82.86,32171.0,66.1809,66.2528,66.0691,66.1809,32171.0
2021-02-04 12:25:00,82.87,83.12,82.83,83.09,27992.0,66.1889,66.3885,66.1569,66.3646,27992.0
2021-02-04 12:30:00,83.08,83.09,82.98,83.02,26404.0,66.3566,66.3646,66.2767,66.3087,26404.0
2021-02-04 12:35:00,83.02,83.12,83.0,83.05,22040.0,66.3087,66.3885,66.2927,66.3326,22040.0
2021-02-04 12:40:00,83.05,83.09,82.96,83.01,18873.0,66.3326,66.3646,66.2608,66.3007,18873.0
2021-02-04 12:45:00,83.01,83.04,82.94,83.04,16605.0,66.3007,66.3247,66.2448,66.3247,16605.0
2021-02-04 12:50:00,83.04,83.06,82.88,82.9,19399.0,66.3247,66.3406,66.1969,66.2128,19399.0
2021-02-04 12:55:00,82.88,83.04,82.77,83.03,53677.0,66.1969,66.3247,66.109,66.3167,53677.0
2021-02-04 13:00:00,83.04,83.09,82.73,82.75,51918.0,66.3247,66.3646,66.0771,66.093,51918.0
2021-02-04 13:05:00,82.75,82.87,82.73,82.73,33473.0,66.093,66.1889,66.0771,66.0771,33473.0
2021-02-04 13:10:00,82.73,82.9,82.71,82.9,36314.0,66.0771,66.2128,66.0611,66.2128,36314.0
2021-02-04 13:15:00,82.89,82.91,82.82,82.88,22189.0,66.2048,66.2208,66.1489,66.1969,22189.0
2021-02-04 13:20:00,82.86,82.98,82.84,82.9,17284.0,66.1809,66.2767,66.1649,66.2128,17284.0
2021-02-04 13:25:00,82.91,82.98,82.87,82.91,17261.0,66.2208,66.2767,66.1889,66.2208,17261.0
2021-02-04 13:30:00,82.9,82.91,82.76,82.78,26075.0,66.2128,66.2208,66.101,66.117,26075.0
2021-02-04 13:35:00,82.78,82.85,82.76,82.84,18198.0,66.117,66.1729,66.101,66.1649,18198.0
2021-02-04 13:40:00,82.84,82.87,82.74,82.76,23257.0,66.1649,66.1889,66.085,66.101,23257.0
2021-02-04 13:45:00,82.77,82.78,82.68,82.73,24340.0,66.109,66.117,66.0371,66.0771,24340.0
2021-02-04 13:50:00,82.73,82.83,82.73,82.82,26064.0,66.0771,66.1569,66.0771,66.1489,26064.0
2021-02-04 13:55:00,82.83,83.02,82.83,82.9,18378.0,66.1569,66.3087,66.1569,66.2128,18378.0
2021-02-04 14:00:00,82.9,83.01,82.86,82.97,24870.0,66.2128,66.3007,66.1809,66.2687,24870.0
2021-02-04 14:05:00,82.96,83.1,82.96,83.06,23749.0,66.2608,66.3726,66.2608,66.3406,23749.0
2021-02-04 14:10:00,83.05,83.05,82.87,82.95,23321.0,66.3326,66.3326,66.1889,66.2528,23321.0
2021-02-04 14:15:00,82.92,83.02,82.92,82.96,31027.0,66.2288,66.3087,66.2288,66.2608,31027.0
2021-02-04 14:20:00,82.97,82.98,82.89,82.89,15230.0,66.2687,66.2767,66.2048,66.2048,15230.0
2021-02-04 14:25:00,82.9,82.99,82.89,82.98,20976.0,66.2128,66.2847,66.2048,66.2767,20976.0
2021-02-04 14:30:00,82.97,83.08,82.92,83.04,31875.0,66.2687,66.3566,66.2288,66.3247,31875.0
2021-02-04 14:35:00,83.05,83.23,83.04,83.18,24632.0,66.3326,66.4764,66.3247,66.4365,24632.0
2021-02-04 14:40:00,83.17,83.22,83.16,83.19,20144.0,66.4285,66.4684,66.4205,66.4445,20144.0
2021-02-04 14:45:00,83.2,83.2,83.12,83.15,21759.0,66.4524,66.4524,66.3885,66.4125,21759.0
2021-02-04 14:50:00,83.15,83.26,83.14,83.17,30609.0,66.4125,66.5004,66.4045,66.4285,30609.0
2021-02-04 14:55:00,83.18,83.3,83.18,83.26,27031.0,66.4365,66.5323,66.4365,66.5004,27031.0
2021-02-04 15:00:00,83.26,83.26,83.14,83.18,19743.0,66.5004,66.5004,66.4045,66.4365,19743.0
2021-02-04 15:05:00,83.17,83.23,83.15,83.19,32036.0,66.4285,66.4764,66.4125,66.4445,32036.0
2021-02-04 15:10:00,83.18,83.21,83.12,83.14,32816.0,66.4365,66.4604,66.3885,66.4045,32816.0
2021-02-04 15:15:00,83.14,83.21,83.09,83.2,31656.0,66.4045,66.4604,66.3646,66.4524,31656.0
2021-02-04 15:20:00,83.2,83.29,83.18,83.28,23661.0,66.4524,66.5243,66.4365,66.5163,23661.0
2021-02-04 15:25:00,83.29,83.42,83.27,83.37,42298.0,66.5243,66.6282,66.5084,66.5882,42298.0
2021-02-04 15:30:00,83.37,83.47,83.32,83.46,44194.0,66.5882,66.6681,66.5483,66.6601,44194.0
2021-02-04 15:35:00,83.46,83.46,83.26,83.31,68894.0,66.6601,66.6601,66.5004,66.5403,68894.0
2021-02-04 15:40:00,83.31,83.39,83.27,83.37,52213.0,66.5403,66.6042,66.5084,66.5882,52213.0
2021-02-04 15:45:00,83.36,83.39,83.31,83.36,77929.0,66.5802,66.6042,66.5403,66.5802,77929.0
2021-02-04 15:50:00,83.36,83.66,83.32,83.6,160604.0,66.5802,66.8199,66.5483,66.7719,160604.0
2021-02-04 15:55:00,83.58,83.69,83.5,83.68,243392.0,66.756,66.8438,66.6921,66.8358,243392.0
2021-02-05 09:30:00,84.39,84.79,84.0,84.61,239833.0,67.4029,67.7224,67.0914,67.5786,239833.0
2021-02-05 09:35:00,84.55,84.66,83.85,84.18,116267.0,67.5307,67.6186,66.9716,67.2352,116267.0
2021-02-05 09:40:00,84.22,84.26,83.54,83.85,99787.0,67.2671,67.2991,66.724,66.9716,99787.0
2021-02-05 09:45:00,83.82,84.01,83.59,84.01,75932.0,66.9476,67.0994,66.7639,67.0994,75932.0
2021-02-05 09:50:00,83.98,83.98,83.7,83.83,56838.0,67.0754,67.0754,66.8518,66.9556,56838.0
2021-02-05 09:55:00,83.86,83.94,83.72,83.79,47627.0,66.9796,67.0435,66.8678,66.9237,47627.0
2021-02-05 10:00:00,83.8,83.88,83.78,83.81,39602.0,66.9317,66.9956,66.9157,66.9397,39602.0
2021-02-05 10:05:00,83.81,83.86,83.49,83.52,96635.0,66.9397,66.9796,66.6841,66.708,96635.0
2021-02-05 10:10:00,83.51,83.88,83.48,83.85,102346.0,66.7,66.9956,66.6761,66.9716,102346.0
2021-02-05 10:15:00,83.86,84.18,83.83,84.05,69318.0,66.9796,67.2352,66.9556,67.1313,69318.0
2021-02-05 10:20:00,84.06,84.31,84.02,84.25,71984.0,67.1393,67.339,67.1074,67.2911,71984.0
2021-02-05 10:25:00,84.25,84.3,84.15,84.21,49830.0,67.2911,67.331,67.2112,67.2591,49830.0
2021-02-05 10:30:00,84.23,84.4,84.23,84.38,31778.0,67.2751,67.4109,67.2751,67.3949,31778.0
2021-02-05 10:35:00,84.39,84.49,84.28,84.42,30128.0,67.4029,67.4828,67.3151,67.4269,30128.0
2021-02-05 10:40:00,84.43,84.62,84.43,84.52,121739.0,67.4349,67.5866,67.4349,67.5067,121739.0
2021-02-05 10:45:00,84.51,84.51,84.28,84.44,38018.0,67.4988,67.4988,67.3151,67.4428,38018.0
2021-02-05 10:50:00,84.44,84.52,84.06,84.1,47041.0,67.4428,67.5067,67.1393,67.1713,47041.0
2021-02-05 10:55:00,84.1,84.21,84.04,84.17,46187.0,67.1713,67.2591,67.1234,67.2272,46187.0
2021-02-05 11:00:00,84.17,84.17,84.05,84.06,24956.0,67.2272,67.2272,67.1313,67.1393,24956.0
2021-02-05 11:05:00,84.07,84.18,84.06,84.07,23330.0,67.1473,67.2352,67.1393,67.1473,23330.0
2021-02-05 11:10:00,84.08,84.28,84.07,84.19,32406.0,67.1553,67.3151,67.1473,67.2432,32406.0
2021-02-05 11:15:00,84.19,84.27,83.98,83.98,142883.0,67.2432,67.3071,67.0754,67.0754,142883.0
2021-02-05 11:20:00,83.96,84.16,83.91,84.16,44851.0,67.0595,67.2192,67.0195,67.2192,44851.0
2021-02-05 11:25:00,84.14,84.16,83.99,84.16,38204.0,67.2032,67.2192,67.0834,67.2192,38204.0
2021-02-05 11:30:00,84.17,84.29,84.15,84.19,30675.0,67.2272,67.323,67.2112,67.2432,30675.0
2021-02-05 11:35:00,84.2,84.35,84.17,84.35,59945.0,67.2512,67.371,67.2272,67.371,59945.0
2021-02-05 11:40:00,84.35,84.4,84.24,84.34,18712.0,67.371,67.4109,67.2831,67.363,18712.0
2021-02-05 11:45:00,84.34,84.44,84.34,84.42,13656.0,67.363,67.4428,67.363,67.4269,13656.0
2021-02-05 11:50:00,84.42,84.42,84.29,84.35,16087.0,67.4269,67.4269,67.323,67.371,16087.0
2021-02-05 11:55:00,84.36,84.43,84.34,84.36,27699.0,67.3789,67.4349,67.363,67.3789,27699.0
2021-02-05 12:00:00,84.35,84.36,84.17,84.31,22632.0,67.371,67.3789,67.2272,67.339,22632.0
2021-02-05 12:05:00,84.3,84.4,84.28,84.37,20315.0,67.331,67.4109,67.3151,67.3869,20315.0
2021-02-05 12:10:00,84.36,84.37,84.24,84.29,23740.0,67.3789,67.3869,67.2831,67.323,23740.0
2021-02-05 12:15:00,84.29,84.48,84.29,84.37,73474.0,67.323,67.4748,67.323,67.3869,73474.0
2021-02-05 12:20:00,84.37,84.4,84.21,84.21,20228.0,67.3869,67.4109,67.2591,67.2591,20228.0
2021-02-05 12:25:00,84.22,84.23,84.07,84.18,26996.0,67.2671,67.2751,67.1473,67.2352,26996.0
2021-02-05 12:30:00,84.13,84.24,84.13,84.24,16070.0,67.1952,67.2831,67.1952,67.2831,16070.0
2021-02-05 12:35:00,84.22,84.33,84.21,84.33,18980.0,67.2671,67.355,67.2591,67.355,18980.0
2021-02-05 12:40:00,84.32,84.35,84.26,84.27,19495.0,67.347,67.371,67.2991,67.3071,19495.0
2021-02-05 12:45:00,84.29,84.37,84.28,84.3,12828.0,67.323,67.3869,67.3151,67.331,12828.0
2021-02-05 12:50:00,84.28,84.41,84.27,84.4,17260.0,67.3151,67.4189,67.3071,67.4109,17260.0
2021-02-05 12:55:00,84.4,84.41,84.31,84.37,19648.0,67.4109,67.4189,67.339,67.3869,19648.0
2021-02-05 13:00:00,84.37,84.41,84.35,84.39,14542.0,67.3869,67.4189,67.371,67.4029,14542.0
2021-02-05 13:05:00,84.39,84.4,84.28,84.33,29754.0,67.4029,67.4109,67.3151,67.355,29754.0
2021-02-05 13:10:00,84.32,84.33,84.25,84.29,20446.0,67.347,67.355,67.2911,67.323,20446.0
2021-02-05 13:15:00,84.28,84.34,84.26,84.27,33271.0,67.3151,67.363,67.2991,67.3071,33271.0
2021-02-05 13:20:00,84.28,84.33,84.14,84.15,36937.0,67.3151,67.355,67.2032,67.2112,36937.0
2021-02-05 13:25:00,84.15,84.22,84.12,84.2,17984.0,67.2112,67.2671,67.1873,67.2512,17984.0
2021-02-05 13:30:00,84.2,84.26,84.13,84.26,27255.0,67.2512,67.2991,67.1952,67.2991,27255.0
2021-02-05 13:35:00,84.25,84.32,84.22,84.24,18843.0,67.2911,67.347,67.2671,67.2831,18843.0
2021-02-05 13:40:00,84.24,84.26,84.2,84.21,26483.0,67.2831,67.2991,67.2512,67.2591,26483.0
2021-02-05 13:45:00,84.22,84.22,84.11,84.11,20708.0,67.2671,67.2671,67.1793,67.1793,20708.0
2021-02-05 13:50:00,84.11,84.17,84.09,84.12,41562.0,67.1793,67.2272,67.1633,67.1873,41562.0
2021-02-05 13:55:00,84.12,84.25,84.11,84.23,12791.0,67.1873,67.2911,67.1793,67.2751,12791.0
2021-02-05 14:00:00,84.24,84.33,84.21,84.31,22093.0,67.2831,67.355,67.2591,67.339,22093.0
2021-02-05 14:05:00,84.31,84.33,84.24,84.29,12383.0,67.339,67.355,67.2831,67.323,12383.0
2021-02-05 14:10:00,84.28,84.29,84.22,84.24,12801.0,67.3151,67.323,67.2671,67.2831,12801.0
2021-02-05 14:15:00,84.25,84.34,84.18,84.18,127729.0,67.2911,67.363,67.2352,67.2352,127729.0
2021-02-05 14:20:00,84.18,84.27,84.15,84.27,14672.0,67.2352,67.3071,67.2112,67.3071,14672.0
2021-02-05 14:25:00,84.27,84.31,84.2,84.27,20089.0,67.3071,67.339,67.2512,67.3071,20089.0
2021-02-05 14:30:00,84.29,84.35,84.26,84.35,55598.0,67.323,67.371,67.2991,67.371,55598.0
2021-02-05 14:35:00,84.36,84.36,84.24,84.34,15903.0,67.3789,67.3789,67.2831,67.363,15903.0
2021-02-05 14:40:00,84.36,84.37,84.28,84.31,15229.0,67.3789,67.3869,67.3151,67.339,15229.0
2021-02-05 14:45:00,84.31,84.39,84.23,84.34,24369.0,67.339,67.4029,67.2751,67.363,24369.0
2021-02-05 14:50:00,84.35,84.55,84.31,84.53,31818.0,67.371,67.5307,67.339,67.5147,31818.0
2021-02-05 14:55:00,84.54,84.59,84.5,84.56,19334.0,67.5227,67.5626,67.4908,67.5387,19334.0
2021-02-05 15:00:00,84.56,84.56,84.42,84.46,27720.0,67.5387,67.5387,67.4269,67.4588,27720.0
2021-02-05 15:05:00,84.47,84.49,84.36,84.38,25203.0,67.4668,67.4828,67.3789,67.3949,25203.0
2021-02-05 15:10:00,84.37,84.48,84.33,84.47,36130.0,67.3869,67.4748,67.355,67.4668,36130.0
2021-02-05 15:15:00,84.48,84.56,84.45,84.45,47875.0,67.4748,67.5387,67.4508,67.4508,47875.0
2021-02-05 15:20:00,84.46,84.52,84.39,84.46,22827.0,67.4588,67.5067,67.4029,67.4588,22827.0
2021-02-05 15:25:00,84.46,84.46,84.38,84.42,33080.0,67.4588,67.4588,67.3949,67.4269,33080.0
2021-02-05 15:30:00,84.42,84.47,84.4,84.46,33626.0,67.4269,67.4668,67.4109,67.4588,33626.0
2021-02-05 15:35:00,84.45,84.49,84.41,84.42,39174.0,67.4508,67.4828,67.4189,67.4269,39174.0
2021-02-05 15:40:00,84.43,84.5,84.39,84.42,46182.0,67.4349,67.4908,67.4029,67.4269,46182.0
2021-02-05 15:45:00,84.42,84.49,84.4,84.47,55784.0,67.4269,67.4828,67.4109,67.4668,55784.0
2021-02-05 15:50:00,84.46,84.47,84.32,84.34,91412.0,67.4588,67.4668,67.347,67.363,91412.0
2021-02-05 15:55:00,84.34,84.42,84.28,84.28,191042.0,67.363,67.4269,67.3151,67.3151,191042.0
2021-02-08 09:30:00,84.4,84.5,84.15,84.46,95529.0,67.4109,67.4908,67.2112,67.4588,95529.0
2021-02-08 09:35:00,84.41,84.49,84.27,84.45,40472.0,67.4189,67.4828,67.3071,67.4508,40472.0
2021-02-08 09:40:00,84.48,84.64,84.42,84.55,39816.0,67.4748,67.6026,67.4269,67.5307,39816.0
2021-02-08 09:45:00,84.54,84.8,84.51,84.7,31419.0,67.5227,67.7304,67.4988,67.6505,31419.0
2021-02-08 09:50:00,84.72,84.95,84.67,84.87,30539.0,67.6665,67.8502,67.6265,67.7863,30539.0
2021-02-08 09:55:00,84.87,85.15,84.83,85.1,111768.0,67.7863,68.0099,67.7543,67.97,111768.0
2021-02-08 10:00:00,85.09,85.22,85.07,85.22,29285.0,67.962,68.0658,67.946,68.0658,29285.0
2021-02-08 10:05:00,85.22,85.59,85.22,85.52,122968.0,68.0658,68.3614,68.0658,68.3054,122968.0
2021-02-08 10:10:00,85.51,85.57,85.44,85.5,48125.0,68.2975,68.3454,68.2416,68.2895,48125.0
2021-02-08 10:15:00,85.53,85.75,85.52,85.57,47683.0,68.3134,68.4891,68.3054,68.3454,47683.0
2021-02-08 10:20:00,85.56,85.6,85.49,85.59,29245.0,68.3374,68.3693,68.2815,68.3614,29245.0
2021-02-08 10:25:00,85.59,85.68,85.56,85.62,36717.0,68.3614,68.4332,68.3374,68.3853,36717.0
2021-02-08 10:30:00,85.63,85.66,85.5,85.52,53379.0,68.3933,68.4173,68.2895,68.3054,53379.0
2021-02-08 10:35:00,85.51,85.6,85.5,85.52,18488.0,68.2975,68.3693,68.2895,68.3054,18488.0
2021-02-08 10:40:00,85.53,85.55,85.43,85.47,31969.0,68.3134,68.3294,68.2336,68.2655,31969.0
2021-02-08 10:45:00,85.45,85.48,85.37,85.37,13349.0,68.2495,68.2735,68.1856,68.1856,13349.0
2021-02-08 10:50:00,85.38,85.42,85.23,85.27,21218.0,68.1936,68.2256,68.0738,68.1058,21218.0
2021-02-08 10:55:00,85.27,85.27,84.88,84.94,24127.0,68.1058,68.1058,67.7943,67.8422,24127.0
2021-02-08 11:00:00,84.93,85.02,84.84,84.93,36000.0,67.8342,67.9061,67.7623,67.8342,36000.0
2021-02-08 11:05:00,84.93,85.07,84.89,85.07,28696.0,67.8342,67.946,67.8023,67.946,28696.0
2021-02-08 11:10:00,85.03,85.07,84.96,85.07,23679.0,67.9141,67.946,67.8582,67.946,23679.0
2021-02-08 11:15:00,85.06,85.11,84.98,85.08,19351.0,67.938,67.978,67.8741,67.954,19351.0
2021-02-08 11:20:00,85.09,85.12,85.04,85.08,15241.0,67.962,67.986,67.9221,67.954,15241.0
2021-02-08 11:25:00,85.07,85.13,84.97,85.13,26174.0,67.946,67.994,67.8662,67.994,26174.0
2021-02-08 11:30:00,85.14,85.22,85.08,85.12,71804.0,68.0019,68.0658,67.954,67.986,71804.0
2021-02-08 11:35:00,85.07,85.13,85.03,85.03,18224.0,67.946,67.994,67.9141,67.9141,18224.0
2021-02-08 11:40:00,85.05,85.13,85.01,85.09,15843.0,67.9301,67.994,67.8981,67.962,15843.0
2021-02-08 11:45:00,85.08,85.17,85.07,85.17,14492.0,67.954,68.0259,67.946,68.0259,14492.0
2021-02-08 11:50:00,85.18,85.25,85.16,85.23,15610.0,68.0339,68.0898,68.0179,68.0738,15610.0
2021-02-08 11:55:00,85.22,85.24,85.1,85.14,19537.0,68.0658,68.0818,67.97,68.0019,19537.0
2021-02-08 12:00:00,85.14,85.17,85.11,85.17,14490.0,68.0019,68.0259,67.978,68.0259,14490.0
2021-02-08 12:05:00,85.17,85.22,85.17,85.21,19551.0,68.0259,68.0658,68.0259,68.0578,19551.0
2021-02-08 12:10:00,85.2,85.2,85.02,85.05,24349.0,68.0499,68.0499,67.9061,67.9301,24349.0
2021-02-08 12:15:00,85.05,85.05,84.87,84.9,21282.0,67.9301,67.9301,67.7863,67.8102,21282.0
2021-02-08 12:20:00,84.9,85.04,84.8,85.0,68784.0,67.8102,67.9221,67.7304,67.8901,68784.0
2021-02-08 12:25:00,85.02,85.02,84.83,84.85,39829.0,67.9061,67.9061,67.7543,67.7703,39829.0
2021-02-08 12:30:00,84.84,84.84,84.63,84.63,39851.0,67.7623,67.7623,67.5946,67.5946,39851.0
2021-02-08 12:35:00,84.64,84.7,84.52,84.69,40787.0,67.6026,67.6505,67.5067,67.6425,40787.0
2021-02-08 12:40:00,84.68,84.84,84.64,84.84,17941.0,67.6345,67.7623,67.6026,67.7623,17941.0
2021-02-08 12:45:00,84.83,84.87,84.7,84.7,50231.0,67.7543,67.7863,67.6505,67.6505,50231.0
2021-02-08 12:50:00,84.7,84.72,84.6,84.7,31334.0,67.6505,67.6665,67.5706,67.6505,31334.0
2021-02-08 12:55:00,84.69,84.71,84.6,84.62,47369.0,67.6425,67.6585,67.5706,67.5866,47369.0
2021-02-08 13:00:00,84.61,84.69,84.6,84.69,14048.0,67.5786,67.6425,67.5706,67.6425,14048.0
2021-02-08 13:05:00,84.68,84.74,84.68,84.73,12205.0,67.6345,67.6825,67.6345,67.6745,12205.0
2021-02-08 13:10:00,84.73,84.86,84.73,84.81,24013.0,67.6745,67.7783,67.6745,67.7384,24013.0
2021-02-08 13:15:00,84.82,84.85,84.78,84.8,17394.0,67.7464,67.7703,67.7144,67.7304,17394.0
2021-02-08 13:20:00,84.8,84.83,84.71,84.72,41987.0,67.7304,67.7543,67.6585,67.6665,41987.0
2021-02-08 13:25:00,84.74,84.9,84.74,84.89,16974.0,67.6825,67.8102,67.6825,67.8023,16974.0
2021-02-08 13:30:00,84.91,85.09,84.91,84.97,27989.0,67.8182,67.962,67.8182,67.8662,27989.0
2021-02-08 13:35:00,84.97,84.98,84.81,84.92,32564.0,67.8662,67.8741,67.7384,67.8262,32564.0
2021-02-08 13:40:00,84.94,84.97,84.89,84.94,16851.0,67.8422,67.8662,67.8023,67.8422,16851.0
2021-02-08 13:45:00,84.95,84.96,84.88,84.91,17732.0,67.8502,67.8582,67.7943,67.8182,17732.0
2021-02-08 13:50:00,84.91,85.02,84.88,84.96,32861.0,67.8182,67.9061,67.7943,67.8582,32861.0
2021-02-08 13:55:00,84.98,85.04,84.95,85.04,15735.0,67.8741,67.9221,67.8502,67.9221,15735.0
2021-02-08 14:00:00,85.05,85.11,85.04,85.06,26374.0,67.9301,67.978,67.9221,67.938,26374.0
2021-02-08 14:05:00,85.07,85.15,85.06,85.12,15060.0,67.946,68.0099,67.938,67.986,15060.0
2021-02-08 14:10:00,85.11,85.19,85.11,85.14,22596.0,67.978,68.0419,67.978,68.0019,22596.0
2021-02-08 14:15:00,85.15,85.22,85.11,85.11,24748.0,68.0099,68.0658,67.978,67.978,24748.0
2021-02-08 14:20:00,85.12,85.19,85.06,85.14,40525.0,67.986,68.0419,67.938,68.0019,40525.0
2021-02-08 14:25:00,85.14,85.23,85.14,85.23,23533.0,68.0019,68.0738,68.0019,68.0738,23533.0
2021-02-08 14:30:00,85.23,85.32,85.18,85.28,21743.0,68.0738,68.1457,68.0339,68.1138,21743.0
2021-02-08 14:35:00,85.29,85.29,85.2,85.2,16250.0,68.1217,68.1217,68.0499,68.0499,16250.0
2021-02-08 14:40:00,85.21,85.27,85.19,85.25,25081.0,68.0578,68.1058,68.0419,68.0898,25081.0
2021-02-08 14:45:00,85.25,85.31,85.23,85.25,25860.0,68.0898,68.1377,68.0738,68.0898,25860.0
2021-02-08 14:50:00,85.24,85.33,85.23,85.3,18392.0,68.0818,68.1537,68.0738,68.1297,18392.0
2021-02-08 14:55:00,85.32,85.35,85.3,85.34,25840.0,68.1457,68.1697,68.1297,68.1617,25840.0
2021-02-08 15:00:00,85.35,85.35,85.27,85.29,17859.0,68.1697,68.1697,68.1058,68.1217,17859.0
2021-02-08 15:05:00,85.29,85.4,85.28,85.4,36859.0,68.1217,68.2096,68.1138,68.2096,36859.0
2021-02-08 15:10:00,85.4,85.54,85.4,85.51,32962.0,68.2096,68.3214,68.2096,68.2975,32962.0
2021-02-08 15:15:00,85.51,85.59,85.45,85.47,29451.0,68.2975,68.3614,68.2495,68.2655,29451.0
2021-02-08 15:20:00,85.48,85.6,85.48,85.55,33072.0,68.2735,68.3693,68.2735,68.3294,33072.0
2021-02-08 15:25:00,85.55,85.59,85.49,85.52,27111.0,68.3294,68.3614,68.2815,68.3054,27111.0
2021-02-08 15:30:00,85.52,85.55,85.49,85.53,38972.0,68.3054,68.3294,68.2815,68.3134,38972.0
2021-02-08 15:35:00,85.53,85.53,85.45,85.51,46681.0,68.3134,68.3134,68.2495,68.2975,46681.0
2021-02-08 15:40:00,85.51,85.7,85.49,85.7,79178.0,68.2975,68.4492,68.2815,68.4492,79178.0
2021-02-08 15:45:00,85.7,85.71,85.6,85.69,85704.0,68.4492,68.4572,68.3693,68.4412,85704.0
2021-02-08 15:50:00,85.69,85.87,85.63,85.86,237613.0,68.4412,68.585,68.3933,68.577,237613.0
2021-02-08 15:55:00,85.85,86.04,85.82,86.02,459758.0,68.569,68.7208,68.5451,68.7048,459758.0
2021-02-09 09:30:00,85.99,86.44,85.95,86.38,110310.0,68.6808,69.0403,68.6489,68.9923,110310.0
2021-02-09 09:35:00,86.43,86.44,86.07,86.19,28722.0,69.0323,69.0403,68.7447,68.8406,28722.0
2021-02-09 09:40:00,86.2,86.23,85.93,86.16,26742.0,68.8486,68.8725,68.6329,68.8166,26742.0
2021-02-09 09:45:00,86.18,86.28,86.05,86.2,32039.0,68.8326,68.9125,68.7288,68.8486,32039.0
2021-02-09 09:50:00,86.26,86.46,86.19,86.29,19637.0,68.8965,69.0562,68.8406,68.9205,19637.0
2021-02-09 09:55:00,86.24,86.39,85.99,86.0,40024.0,68.8805,69.0003,68.6808,68.6888,40024.0
2021-02-09 10:00:00,86.06,86.14,85.94,86.1,34858.0,68.7367,68.8006,68.6409,68.7687,34858.0
2021-02-09 10:05:00,86.09,86.21,85.88,85.88,50004.0,68.7607,68.8566,68.593,68.593,50004.0
2021-02-09 10:10:00,85.88,86.03,85.81,86.02,41481.0,68.593,68.7128,68.5371,68.7048,41481.0
2021-02-09 10:15:00,86.02,86.13,85.84,85.87,57185.0,68.7048,68.7927,68.561,68.585,57185.0
2021-02-09 10:20:00,85.87,85.98,85.78,85.81,41919.0,68.585,68.6729,68.5131,68.5371,41919.0
2021-02-09 10:25:00,85.81,85.87,85.65,85.68,50745.0,68.5371,68.585,68.4093,68.4332,50745.0
2021-02-09 10:30:00,85.66,85.82,85.63,85.72,61341.0,68.4173,68.5451,68.3933,68.4652,61341.0
2021-02-09 10:35:00,85.71,85.81,85.71,85.77,28369.0,68.4572,68.5371,68.4572,68.5051,28369.0
2021-02-09 10:40:00,85.76,85.89,85.76,85.85,32222.0,68.4971,68.601,68.4971,68.569,32222.0
2021-02-09 10:45:00,85.85,85.88,85.78,85.85,25861.0,68.569,68.593,68.5131,68.569,25861.0
2021-02-09 10:50:00,85.84,85.91,85.79,85.9,23220.0,68.561,68.6169,68.5211,68.609,23220.0
2021-02-09 10:55:00,85.9,86.09,85.89,86.02,19088.0,68.609,68.7607,68.601,68.7048,19088.0
2021-02-09 11:00:00,86.01,86.11,85.91,85.92,18287.0,68.6968,68.7767,68.6169,68.6249,18287.0
2021-02-09 11:05:00,85.9,86.04,85.9,86.01,29793.0,68.609,68.7208,68.609,68.6968,29793.0
2021-02-09 11:10:00,85.99,86.18,85.98,86.16,28823.0,68.6808,68.8326,68.6729,68.8166,28823.0
2021-02-09 11:15:00,86.16,86.24,86.12,86.24,313703.0,68.8166,68.8805,68.7847,68.8805,313703.0
2021-02-09 11:20:00,86.23,86.49,86.22,86.43,38408.0,68.8725,69.0802,68.8645,69.0323,38408.0
2021-02-09 11:25:00,86.41,86.45,86.37,86.41,30086.0,69.0163,69.0482,68.9843,69.0163,30086.0
2021-02-09 11:30:00,86.41,86.54,86.36,86.54,38168.0,69.0163,69.1201,68.9764,69.1201,38168.0
2021-02-09 11:35:00,86.53,86.53,86.38,86.4,21582.0,69.1121,69.1121,68.9923,69.0083,21582.0
2021-02-09 11:40:00,86.41,86.45,86.38,86.45,20179.0,69.0163,69.0482,68.9923,69.0482,20179.0
2021-02-09 11:45:00,86.43,86.56,86.42,86.53,17256.0,69.0323,69.1361,69.0243,69.1121,17256.0
2021-02-09 11:50:00,86.51,86.63,86.47,86.61,24942.0,69.0962,69.192,69.0642,69.176,24942.0
2021-02-09 11:55:00,86.62,86.65,86.52,86.54,21885.0,69.184,69.208,69.1042,69.1201,21885.0
2021-02-09 12:00:00,86.54,86.62,86.53,86.59,17697.0,69.1201,69.184,69.1121,69.1601,17697.0
2021-02-09 12:05:00,86.59,86.6,86.57,86.59,13760.0,69.1601,69.1681,69.1441,69.1601,13760.0
2021-02-09 12:10:00,86.59,86.69,86.59,86.69,30779.0,69.1601,69.2399,69.1601,69.2399,30779.0
2021-02-09 12:15:00,86.69,86.7,86.62,86.64,28178.0,69.2399,69.2479,69.184,69.2,28178.0
2021-02-09 12:20:00,86.63,86.64,86.44,86.53,44425.0,69.192,69.2,69.0403,69.1121,44425.0
2021-02-09 12:25:00,86.52,86.56,86.44,86.45,14798.0,69.1042,69.1361,69.0403,69.0482,14798.0
2021-02-09 12:30:00,86.46,86.55,86.36,86.36,20010.0,69.0562,69.1281,68.9764,68.9764,20010.0
2021-02-09 12:35:00,86.37,86.45,86.31,86.38,29709.0,68.9843,69.0482,68.9364,68.9923,29709.0
2021-02-09 12:40:00,86.39,86.42,86.28,86.29,16010.0,69.0003,69.0243,68.9125,68.9205,16010.0
2021-02-09 12:45:00,86.29,86.38,86.23,86.31,31447.0,68.9205,68.9923,68.8725,68.9364,31447.0
2021-02-09 12:50:00,86.3,86.45,86.3,86.4,15570.0,68.9284,69.0482,68.9284,69.0083,15570.0
2021-02-09 12:55:00,86.42,86.42,86.34,86.38,20698.0,69.0243,69.0243,68.9604,68.9923,20698.0
2021-02-09 13:00:00,86.38,86.46,86.35,86.39,10520.0,68.9923,69.0562,68.9684,69.0003,10520.0
2021-02-09 13:05:00,86.38,86.39,86.33,86.36,13352.0,68.9923,69.0003,68.9524,68.9764,13352.0
2021-02-09 13:10:00,86.34,86.37,86.3,86.33,11567.0,68.9604,68.9843,68.9284,68.9524,11567.0
2021-02-09 13:15:00,86.32,86.39,86.3,86.39,15334.0,68.9444,69.0003,68.9284,69.0003,15334.0
2021-02-09 13:20:00,86.39,86.53,86.34,86.4,26286.0,69.0003,69.1121,68.9604,69.0083,26286.0
2021-02-09 13:25:00,86.41,86.49,86.38,86.48,13066.0,69.0163,69.0802,68.9923,69.0722,13066.0
2021-02-09 13:30:00,86.49,86.59,86.49,86.56,27775.0,69.0802,69.1601,69.0802,69.1361,27775.0
2021-02-09 13:35:00,86.57,86.58,86.47,86.49,18155.0,69.1441,69.1521,69.0642,69.0802,18155.0
2021-02-09 13:40:00,86.48,86.5,86.36,86.38,17537.0,69.0722,69.0882,68.9764,68.9923,17537.0
2021-02-09 13:45:00,86.4,86.48,86.38,86.43,16425.0,69.0083,69.0722,68.9923,69.0323,16425.0
2021-02-09 13:50:00,86.44,86.52,86.42,86.45,12063.0,69.0403,69.1042,69.0243,69.0482,12063.0
2021-02-09 13:55:00,86.47,86.5,86.42,86.43,13753.0,69.0642,69.0882,69.0243,69.0323,13753.0
2021-02-09 14:00:00,86.42,86.45,86.32,86.33,16877.0,69.0243,69.0482,68.9444,68.9524,16877.0
2021-02-09 14:05:00,86.33,86.4,86.32,86.35,18803.0,68.9524,69.0083,68.9444,68.9684,18803.0
2021-02-09 14:10:00,86.35,86.42,86.34,86.41,15335.0,68.9684,69.0243,68.9604,69.0163,15335.0
2021-02-09 14:15:00,86.41,86.41,86.34,86.37,23230.0,69.0163,69.0163,68.9604,68.9843,23230.0
2021-02-09 14:20:00,86.36,86.38,86.32,86.36,22454.0,68.9764,68.9923,68.9444,68.9764,22454.0
2021-02-09 14:25:00,86.35,86.4,86.29,86.31,22419.0,68.9684,69.0083,68.9205,68.9364,22419.0
2021-02-09 14:30:00,86.29,86.3,86.21,86.22,20208.0,68.9205,68.9284,68.8566,68.8645,20208.0
2021-02-09 14:35:00,86.22,86.32,86.22,86.32,14549.0,68.8645,68.9444,68.8645,68.9444,14549.0
2021-02-09 14:40:00,86.31,86.4,86.28,86.39,17104.0,68.9364,69.0083,68.9125,69.0003,17104.0
2021-02-09 14:45:00,86.4,86.4,86.35,86.37,16111.0,69.0083,69.0083,68.9684,68.9843,16111.0
2021-02-09 14:50:00,86.36,86.42,86.35,86.39,13271.0,68.9764,69.0243,68.9684,69.0003,13271.0
2021-02-09 14:55:00,86.39,86.44,86.38,86.38,13106.0,69.0003,69.0403,68.9923,68.9923,13106.0
2021-02-09 15:00:00,86.37,86.41,86.37,86.37,14387.0,68.9843,69.0163,68.9843,68.9843,14387.0
2021-02-09 15:05:00,86.36,86.36,86.23,86.23,41997.0,68.9764,68.9764,68.8725,68.8725,41997.0
2021-02-09 15:10:00,86.23,86.24,86.14,86.17,47803.0,68.8725,68.8805,68.8006,68.8246,47803.0
2021-02-09 15:15:00,86.17,86.21,86.06,86.06,36887.0,68.8246,68.8566,68.7367,68.7367,36887.0
2021-02-09 15:20:00,86.07,86.09,85.87,85.87,48055.0,68.7447,68.7607,68.585,68.585,48055.0
2021-02-09 15:25:00,85.88,85.92,85.86,85.9,54757.0,68.593,68.6249,68.577,68.609,54757.0
2021-02-09 15:30:00,85.91,86.06,85.89,86.04,32728.0,68.6169,68.7367,68.601,68.7208,32728.0
2021-02-09 15:35:00,86.03,86.03,85.8,85.86,54849.0,68.7128,68.7128,68.5291,68.577,54849.0
2021-02-09 15:40:00,85.86,85.91,85.85,85.91,58320.0,68.577,68.6169,68.569,68.6169,58320.0
2021-02-09 15:45:00,85.9,85.97,85.75,85.79,45926.0,68.609,68.6649,68.4891,68.5211,45926.0
2021-02-09 15:50:00,85.79,85.81,85.71,85.73,46067.0,68.5211,68.5371,68.4572,68.4732,46067.0
2021-02-09 15:55:00,85.72,85.75,85.57,85.62,209050.0,68.4652,68.4891,68.3454,68.3853,209050.0
2021-02-10 09:30:00,87.0,87.54,86.81,87.54,267469.0,69.4875,69.9188,69.3358,69.9188,267469.0
2021-02-10 09:35:00,87.54,87.73,87.35,87.38,95016.0,69.9188,70.0706,69.7671,69.791,95016.0
2021-02-10 09:40:00,87.36,87.43,86.98,86.98,51857.0,69.7751,69.831,69.4716,69.4716,51857.0
2021-02-10 09:45:00,86.98,87.0,86.4,86.46,107138.0,69.4716,69.4875,69.0083,69.0562,107138.0
2021-02-10 09:50:00,86.46,86.54,86.26,86.31,65514.0,69.0562,69.1201,68.8965,68.9364,65514.0
2021-02-10 09:55:00,86.3,86.35,86.11,86.16,66643.0,68.9284,68.9684,68.7767,68.8166,66643.0
2021-02-10 10:00:00,86.17,86.18,85.74,86.01,68644.0,68.8246,68.8326,68.4812,68.6968,68644.0
2021-02-10 10:05:00,86.02,86.25,86.01,86.23,46937.0,68.7048,68.8885,68.6968,68.8725,46937.0
2021-02-10 10:10:00,86.21,86.24,85.97,86.19,66565.0,68.8566,68.8805,68.6649,68.8406,66565.0
2021-02-10 10:15:00,86.18,86.3,86.15,86.23,40871.0,68.8326,68.9284,68.8086,68.8725,40871.0
2021-02-10 10:20:00,86.23,86.23,85.95,86.07,87648.0,68.8725,68.8725,68.6489,68.7447,87648.0
2021-02-10 10:25:00,86.12,86.23,86.09,86.2,111675.0,68.7847,68.8725,68.7607,68.8486,111675.0
2021-02-10 10:30:00,86.2,86.29,86.07,86.23,94063.0,68.8486,68.9205,68.7447,68.8725,94063.0
2021-02-10 10:35:00,86.25,86.35,86.04,86.05,132899.0,68.8885,68.9684,68.7208,68.7288,132899.0
2021-02-10 10:40:00,86.05,86.16,85.79,85.88,77824.0,68.7288,68.8166,68.5211,68.593,77824.0
2021-02-10 10:45:00,85.89,86.46,85.87,86.44,31492.0,68.601,69.0562,68.585,69.0403,31492.0
2021-02-10 10:50:00,86.45,86.45,86.2,86.25,28333.0,69.0482,69.0482,68.8486,68.8885,28333.0
2021-02-10 10:55:00,86.26,86.5,86.26,86.48,33318.0,68.8965,69.0882,68.8965,69.0722,33318.0
2021-02-10 11:00:00,86.47,86.54,86.1,86.1,36797.0,69.0642,69.1201,68.7687,68.7687,36797.0
2021-02-10 11:05:00,86.08,86.33,85.93,85.99,47556.0,68.7527,68.9524,68.6329,68.6808,47556.0
2021-02-10 11:10:00,86.01,86.1,85.86,86.03,45824.0,68.6968,68.7687,68.577,68.7128,45824.0
2021-02-10 11:15:00,86.05,86.12,85.98,86.12,25951.0,68.7288,68.7847,68.6729,68.7847,25951.0
2021-02-10 11:20:00,86.12,86.2,86.04,86.11,25151.0,68.7847,68.8486,68.7208,68.7767,25151.0
2021-02-10 11:25:00,86.1,86.22,86.05,86.12,21093.0,68.7687,68.8645,68.7288,68.7847,21093.0
2021-02-10 11:30:00,86.13,86.18,86.03,86.12,18836.0,68.7927,68.8326,68.7128,68.7847,18836.0
2021-02-10 11:35:00,86.12,86.25,86.04,86.04,13073.0,68.7847,68.8885,68.7208,68.7208,13073.0
2021-02-10 11:40:00,86.04,86.23,86.0,86.13,20666.0,68.7208,68.8725,68.6888,68.7927,20666.0
2021-02-10 11:45:00,86.13,86.18,86.05,86.14,15948.0,68.7927,68.8326,68.7288,68.8006,15948.0
2021-02-10 11:50:00,86.13,86.15,86.0,86.06,30485.0,68.7927,68.8086,68.6888,68.7367,30485.0
2021-02-10 11:55:00,86.06,86.16,85.98,85.98,23379.0,68.7367,68.8166,68.6729,68.6729,23379.0
2021-02-10 12:00:00,85.96,85.99,85.72,85.73,34440.0,68.6569,68.6808,68.4652,68.4732,34440.0
2021-02-10 12:05:00,85.72,85.72,85.48,85.53,63379.0,68.4652,68.4652,68.2735,68.3134,63379.0
2021-02-10 12:10:00,85.52,85.68,85.46,85.65,42280.0,68.3054,68.4332,68.2575,68.4093,42280.0
2021-02-10 12:15:00,85.64,85.67,85.49,85.51,38785.0,68.4013,68.4253,68.2815,68.2975,38785.0
2021-02-10 12:20:00,85.49,85.56,85.3,85.3,58112.0,68.2815,68.3374,68.1297,68.1297,58112.0
2021-02-10 12:25:00,85.3,85.43,85.27,85.39,50467.0,68.1297,68.2336,68.1058,68.2016,50467.0
2021-02-10 12:30:00,85.38,85.58,85.24,85.53,43114.0,68.1936,68.3534,68.0818,68.3134,43114.0
2021-02-10 12:35:00,85.53,85.53,85.33,85.45,25258.0,68.3134,68.3134,68.1537,68.2495,25258.0
2021-02-10 12:40:00,85.44,85.61,85.4,85.46,26628.0,68.2416,68.3773,68.2096,68.2575,26628.0
2021-02-10 12:45:00,85.43,85.48,85.35,85.39,17601.0,68.2336,68.2735,68.1697,68.2016,17601.0
2021-02-10 12:50:00,85.38,85.48,85.36,85.38,30509.0,68.1936,68.2735,68.1777,68.1936,30509.0
2021-02-10 12:55:00,85.37,85.4,85.25,85.27,28649.0,68.1856,68.2096,68.0898,68.1058,28649.0
2021-02-10 13:00:00,85.27,85.28,85.16,85.16,17966.0,68.1058,68.1138,68.0179,68.0179,17966.0
2021-02-10 13:05:00,85.17,85.31,85.16,85.25,20097.0,68.0259,68.1377,68.0179,68.0898,20097.0
2021-02-10 13:10:00,85.25,85.26,85.11,85.11,23287.0,68.0898,68.0978,67.978,67.978,23287.0
2021-02-10 13:15:00,85.1,85.13,85.04,85.04,26814.0,67.97,67.994,67.9221,67.9221,26814.0
2021-02-10 13:20:00,85.06,85.16,85.06,85.13,22677.0,67.938,68.0179,67.938,67.994,22677.0
2021-02-10 13:25:00,85.12,85.29,85.1,85.27,24744.0,67.986,68.1217,67.97,68.1058,24744.0
2021-02-10 13:30:00,85.27,85.47,85.27,85.35,18752.0,68.1058,68.2655,68.1058,68.1697,18752.0
2021-02-10 13:35:00,85.36,85.46,85.36,85.41,10421.0,68.1777,68.2575,68.1777,68.2176,10421.0
2021-02-10 13:40:00,85.4,85.48,85.39,85.45,13455.0,68.2096,68.2735,68.2016,68.2495,13455.0
2021-02-10 13:45:00,85.44,85.48,85.39,85.4,87003.0,68.2416,68.2735,68.2016,68.2096,87003.0
2021-02-10 13:50:00,85.39,85.42,85.23,85.36,59759.0,68.2016,68.2256,68.0738,68.1777,59759.0
2021-02-10 13:55:00,85.35,85.51,85.33,85.51,20284.0,68.1697,68.2975,68.1537,68.2975,20284.0
2021-02-10 14:00:00,85.53,85.68,85.43,85.65,28021.0,68.3134,68.4332,68.2336,68.4093,28021.0
2021-02-10 14:05:00,85.65,85.72,85.55,85.64,35216.0,68.4093,68.4652,68.3294,68.4013,35216.0
2021-02-10 14:10:00,85.65,85.8,85.65,85.72,18275.0,68.4093,68.5291,68.4093,68.4652,18275.0
2021-02-10 14:15:00,85.72,85.75,85.7,85.71,18625.0,68.4652,68.4891,68.4492,68.4572,18625.0
2021-02-10 14:20:00,85.71,85.73,85.58,85.69,26466.0,68.4572,68.4732,68.3534,68.4412,26466.0
2021-02-10 14:25:00,85.68,85.9,85.68,85.88,29624.0,68.4332,68.609,68.4332,68.593,29624.0
2021-02-10 14:30:00,85.89,86.03,85.88,85.91,32561.0,68.601,68.7128,68.593,68.6169,32561.0
2021-02-10 14:35:00,85.9,85.9,85.78,85.79,19594.0,68.609,68.609,68.5131,68.5211,19594.0
2021-02-10 14:40:00,85.78,85.82,85.73,85.77,13636.0,68.5131,68.5451,68.4732,68.5051,13636.0
2021-02-10 14:45:00,85.76,85.79,85.7,85.79,15157.0,68.4971,68.5211,68.4492,68.5211,15157.0
2021-02-10 14:50:00,85.77,85.89,85.77,85.86,18461.0,68.5051,68.601,68.5051,68.577,18461.0
2021-02-10 14:55:00,85.89,85.98,85.85,85.96,13469.0,68.601,68.6729,68.569,68.6569,13469.0
2021-02-10 15:00:00,85.97,86.02,85.94,86.01,18377.0,68.6649,68.7048,68.6409,68.6968,18377.0
2021-02-10 15:05:00,85.99,86.01,85.95,85.95,18350.0,68.6808,68.6968,68.6489,68.6489,18350.0
2021-02-10 15:10:00,85.96,86.0,85.93,85.98,22981.0,68.6569,68.6888,68.6329,68.6729,22981.0
2021-02-10 15:15:00,85.98,86.06,85.97,86.04,21865.0,68.6729,68.7367,68.6649,68.7208,21865.0
2021-02-10 15:20:00,86.04,86.19,86.03,86.16,48061.0,68.7208,68.8406,68.7128,68.8166,48061.0
2021-02-10 15:25:00,86.16,86.33,86.07,86.1,182230.0,68.8166,68.9524,68.7447,68.7687,182230.0
2021-02-10 15:30:00,86.1,86.1,85.94,85.94,73919.0,68.7687,68.7687,68.6409,68.6409,73919.0
2021-02-10 15:35:00,85.94,85.97,85.79,85.92,72268.0,68.6409,68.6649,68.5211,68.6249,72268.0
2021-02-10 15:40:00,85.93,86.15,85.89,86.05,124161.0,68.6329,68.8086,68.601,68.7288,124161.0
2021-02-10 15:45:00,86.06,86.07,85.85,85.87,76444.0,68.7367,68.7447,68.569,68.585,76444.0
2021-02-10 15:50:00,85.87,85.93,85.84,85.92,52567.0,68.585,68.6329,68.561,68.6249,52567.0
2021-02-10 15:55:00,85.95,86.05,85.88,85.95,154209.0,68.6489,68.7288,68.593,68.6489,154209.0
2021-02-11 09:30:00,86.13,86.43,86.09,86.13,111956.0,68.7927,69.0323,68.7607,68.7927,111956.0
2021-02-11 09:35:00,86.13,86.24,86.1,86.15,49150.0,68.7927,68.8805,68.7687,68.8086,49150.0
2021-02-11 09:40:00,86.14,86.2,85.93,85.97,21149.0,68.8006,68.8486,68.6329,68.6649,21149.0
2021-02-11 09:45:00,85.96,86.1,85.94,86.04,21421.0,68.6569,68.7687,68.6409,68.7208,21421.0
2021-02-11 09:50:00,86.05,86.05,85.73,85.79,23822.0,68.7288,68.7288,68.4732,68.5211,23822.0
2021-02-11 09:55:00,85.8,85.81,85.67,85.77,42843.0,68.5291,68.5371,68.4253,68.5051,42843.0
2021-02-11 10:00:00,85.75,85.77,85.59,85.74,42988.0,68.4891,68.5051,68.3614,68.4812,42988.0
2021-02-11 10:05:00,85.74,85.89,85.7,85.89,26307.0,68.4812,68.601,68.4492,68.601,26307.0
2021-02-11 10:10:00,85.9,85.92,85.8,85.88,17235.0,68.609,68.6249,68.5291,68.593,17235.0
2021-02-11 10:15:00,85.87,86.18,85.87,86.15,31261.0,68.585,68.8326,68.585,68.8086,31261.0
2021-02-11 10:20:00,86.16,86.19,86.03,86.17,55225.0,68.8166,68.8406,68.7128,68.8246,55225.0
2021-02-11 10:25:00,86.19,86.42,86.18,86.37,40260.0,68.8406,69.0243,68.8326,68.9843,40260.0
2021-02-11 10:30:00,86.4,86.42,86.3,86.3,22860.0,69.0083,69.0243,68.9284,68.9284,22860.0
2021-02-11 10:35:00,86.29,86.33,86.09,86.13,17482.0,68.9205,68.9524,68.7607,68.7927,17482.0
2021-02-11 10:40:00,86.15,86.2,86.06,86.07,17656.0,68.8086,68.8486,68.7367,68.7447,17656.0
2021-02-11 10:45:00,86.06,86.13,85.93,85.95,24464.0,68.7367,68.7927,68.6329,68.6489,24464.0
2021-02-11 10:50:00,85.95,85.96,85.66,85.77,32213.0,68.6489,68.6569,68.4173,68.5051,32213.0
2021-02-11 10:55:00,85.77,85.78,85.61,85.62,22448.0,68.5051,68.5131,68.3773,68.3853,22448.0
2021-02-11 11:00:00,85.62,85.63,85.51,85.58,10601.0,68.3853,68.3933,68.2975,68.3534,10601.0
2021-02-11 11:05:00,85.59,85.59,85.48,85.55,27181.0,68.3614,68.3614,68.2735,68.3294,27181.0
2021-02-11 11:10:00,85.51,85.55,85.41,85.47,32279.0,68.2975,68.3294,68.2176,68.2655,32279.0
2021-02-11 11:15:00,85.47,85.64,85.4,85.64,22567.0,68.2655,68.4013,68.2096,68.4013,22567.0
2021-02-11 11:20:00,85.66,85.84,85.6,85.84,30731.0,68.4173,68.561,68.3693,68.561,30731.0
2021-02-11 11:25:00,85.84,85.99,85.79,85.94,59071.0,68.561,68.6808,68.5211,68.6409,59071.0
2021-02-11 11:30:00,85.93,86.1,85.93,86.1,25674.0,68.6329,68.7687,68.6329,68.7687,25674.0
2021-02-11 11:35:00,86.1,86.24,86.1,86.21,49642.0,68.7687,68.8805,68.7687,68.8566,49642.0
2021-02-11 11:40:00,86.22,86.27,85.92,85.93,62550.0,68.8645,68.9045,68.6249,68.6329,62550.0
2021-02-11 11:45:00,85.94,85.96,85.83,85.9,68953.0,68.6409,68.6569,68.553,68.609,68953.0
2021-02-11 11:50:00,85.9,85.93,85.84,85.85,27447.0,68.609,68.6329,68.561,68.569,27447.0
2021-02-11 11:55:00,85.85,85.86,85.74,85.76,30436.0,68.569,68.577,68.4812,68.4971,30436.0
2021-02-11 12:00:00,85.73,85.79,85.62,85.63,63505.0,68.4732,68.5211,68.3853,68.3933,63505.0
2021-02-11 12:05:00,85.62,85.62,85.54,85.56,29693.0,68.3853,68.3853,68.3214,68.3374,29693.0
2021-02-11 12:10:00,85.56,85.63,85.37,85.38,22097.0,68.3374,68.3933,68.1856,68.1936,22097.0
2021-02-11 12:15:00,85.38,85.44,85.36,85.36,17883.0,68.1936,68.2416,68.1777,68.1777,17883.0
2021-02-11 12:20:00,85.36,85.45,85.26,85.35,41628.0,68.1777,68.2495,68.0978,68.1697,41628.0
2021-02-11 12:25:00,85.35,85.48,85.27,85.29,53787.0,68.1697,68.2735,68.1058,68.1217,53787.0
2021-02-11 12:30:00,85.3,85.34,85.12,85.2,40219.0,68.1297,68.1617,67.986,68.0499,40219.0
2021-02-11 12:35:00,85.22,85.29,85.22,85.23,6911.0,68.0658,68.1217,68.0658,68.0738,6911.0
2021-02-11 12:40:00,85.23,85.23,85.05,85.08,29611.0,68.0738,68.0738,67.9301,67.954,29611.0
2021-02-11 12:45:00,85.08,85.27,84.97,85.26,38731.0,67.954,68.1058,67.8662,68.0978,38731.0
2021-02-11 12:50:00,85.28,85.29,85.17,85.24,18935.0,68.1138,68.1217,68.0259,68.0818,18935.0
2021-02-11 12:55:00,85.25,85.34,85.24,85.29,16209.0,68.0898,68.1617,68.0818,68.1217,16209.0
2021-02-11 13:00:00,85.29,85.3,85.16,85.18,15341.0,68.1217,68.1297,68.0179,68.0339,15341.0
2021-02-11 13:05:00,85.19,85.24,85.13,85.16,15723.0,68.0419,68.0818,67.994,68.0179,15723.0
2021-02-11 13:10:00,85.16,85.33,85.16,85.33,22089.0,68.0179,68.1537,68.0179,68.1537,22089.0
2021-02-11 13:15:00,85.33,85.44,85.29,85.4,19135.0,68.1537,68.2416,68.1217,68.2096,19135.0
2021-02-11 13:20:00,85.37,85.51,85.36,85.49,8930.0,68.1856,68.2975,68.1777,68.2815,8930.0
2021-02-11 13:25:00,85.49,85.6,85.47,85.59,15293.0,68.2815,68.3693,68.2655,68.3614,15293.0
2021-02-11 13:30:00,85.59,85.6,85.53,85.58,25810.0,68.3614,68.3693,68.3134,68.3534,25810.0
2021-02-11 13:35:00,85.58,85.58,85.44,85.46,58955.0,68.3534,68.3534,68.2416,68.2575,58955.0
2021-02-11 13:40:00,85.47,85.62,85.46,85.59,19642.0,68.2655,68.3853,68.2575,68.3614,19642.0
2021-02-11 13:45:00,85.58,85.6,85.52,85.52,16354.0,68.3534,68.3693,68.3054,68.3054,16354.0
2021-02-11 13:50:00,85.52,85.52,85.35,85.36,15012.0,68.3054,68.3054,68.1697,68.1777,15012.0
2021-02-11 13:55:00,85.35,85.35,85.24,85.28,31178.0,68.1697,68.1697,68.0818,68.1138,31178.0
2021-02-11 14:00:00,85.25,85.34,85.19,85.32,14886.0,68.0898,68.1617,68.0419,68.1457,14886.0
2021-02-11 14:05:00,85.33,85.33,85.21,85.24,10816.0,68.1537,68.1537,68.0578,68.0818,10816.0
2021-02-11 14:10:00,85.21,85.24,85.1,85.12,16922.0,68.0578,68.0818,67.97,67.986,16922.0
2021-02-11 14:15:00,85.11,85.23,85.09,85.21,12054.0,67.978,68.0738,67.962,68.0578,12054.0
2021-02-11 14:20:00,85.18,85.33,85.18,85.33,25002.0,68.0339,68.1537,68.0339,68.1537,25002.0
2021-02-11 14:25:00,85.31,85.36,85.25,85.26,18923.0,68.1377,68.1777,68.0898,68.0978,18923.0
2021-02-11 14:30:00,85.26,85.26,85.19,85.23,10561.0,68.0978,68.0978,68.0419,68.0738,10561.0
2021-02-11 14:35:00,85.23,85.23,85.1,85.15,19597.0,68.0738,68.0738,67.97,68.0099,19597.0
2021-02-11 14:40:00,85.14,85.27,85.14,85.27,28981.0,68.0019,68.1058,68.0019,68.1058,28981.0
2021-02-11 14:45:00,85.27,85.29,85.19,85.2,6750.0,68.1058,68.1217,68.0419,68.0499,6750.0
2021-02-11 14:50:00,85.22,85.29,85.18,85.29,10350.0,68.0658,68.1217,68.0339,68.1217,10350.0
2021-02-11 14:55:00,85.29,85.35,85.2,85.31,56177.0,68.1217,68.1697,68.0499,68.1377,56177.0
2021-02-11 15:00:00,85.3,85.32,85.21,85.26,32474.0,68.1297,68.1457,68.0578,68.0978,32474.0
2021-02-11 15:05:00,85.26,85.26,85.21,85.26,37244.0,68.0978,68.0978,68.0578,68.0978,37244.0
2021-02-11 15:10:00,85.27,85.32,85.25,85.31,20407.0,68.1058,68.1457,68.0898,68.1377,20407.0
2021-02-11 15:15:00,85.3,85.36,85.27,85.33,16342.0,68.1297,68.1777,68.1058,68.1537,16342.0
2021-02-11 15:20:00,85.33,85.38,85.28,85.35,20224.0,68.1537,68.1936,68.1138,68.1697,20224.0
2021-02-11 15:25:00,85.35,85.37,85.27,85.31,16492.0,68.1697,68.1856,68.1058,68.1377,16492.0
2021-02-11 15:30:00,85.31,85.4,85.29,85.36,31783.0,68.1377,68.2096,68.1217,68.1777,31783.0
2021-02-11 15:35:00,85.36,85.46,85.35,85.46,41332.0,68.1777,68.2575,68.1697,68.2575,41332.0
2021-02-11 15:40:00,85.47,85.49,85.24,85.25,37432.0,68.2655,68.2815,68.0818,68.0898,37432.0
2021-02-11 15:45:00,85.23,85.38,85.2,85.32,40873.0,68.0738,68.1936,68.0499,68.1457,40873.0
2021-02-11 15:50:00,85.31,85.37,85.28,85.34,55210.0,68.1377,68.1856,68.1138,68.1617,55210.0
2021-02-11 15:55:00,85.34,85.47,85.29,85.38,166818.0,68.1617,68.2655,68.1217,68.1936,166818.0
2021-02-12 09:30:00,85.4,85.7,85.06,85.66,93356.0,68.2096,68.4492,67.938,68.4173,93356.0
2021-02-12 09:35:00,85.65,85.74,85.37,85.54,42419.0,68.4093,68.4812,68.1856,68.3214,42419.0
2021-02-12 09:40:00,85.54,85.65,85.3,85.56,47472.0,68.3214,68.4093,68.1297,68.3374,47472.0
2021-02-12 09:45:00,85.56,85.59,85.33,85.37,38754.0,68.3374,68.3614,68.1537,68.1856,38754.0
2021-02-12 09:50:00,85.38,85.61,85.25,85.59,45833.0,68.1936,68.3773,68.0898,68.3614,45833.0
2021-02-12 09:55:00,85.58,85.75,85.55,85.63,189713.0,68.3534,68.4891,68.3294,68.3933,189713.0
2021-02-12 10:00:00,85.62,85.63,85.5,85.56,33202.0,68.3853,68.3933,68.2895,68.3374,33202.0
2021-02-12 10:05:00,85.58,85.71,85.48,85.5,27541.0,68.3534,68.4572,68.2735,68.2895,27541.0
2021-02-12 10:10:00,85.48,85.49,85.16,85.22,39975.0,68.2735,68.2815,68.0179,68.0658,39975.0
2021-02-12 10:15:00,85.21,85.32,85.15,85.32,25715.0,68.0578,68.1457,68.0099,68.1457,25715.0
2021-02-12 10:20:00,85.32,85.43,85.32,85.33,19037.0,68.1457,68.2336,68.1457,68.1537,19037.0
2021-02-12 10:25:00,85.32,85.46,85.25,85.34,49797.0,68.1457,68.2575,68.0898,68.1617,49797.0
2021-02-12 10:30:00,85.37,85.4,85.26,85.34,20955.0,68.1856,68.2096,68.0978,68.1617,20955.0
2021-02-12 10:35:00,85.35,85.52,85.35,85.44,14659.0,68.1697,68.3054,68.1697,68.2416,14659.0
2021-02-12 10:40:00,85.45,85.6,85.45,85.57,11890.0,68.2495,68.3693,68.2495,68.3454,11890.0
2021-02-12 10:45:00,85.58,85.61,85.48,85.48,17910.0,68.3534,68.3773,68.2735,68.2735,17910.0
2021-02-12 10:50:00,85.48,85.53,85.36,85.38,30241.0,68.2735,68.3134,68.1777,68.1936,30241.0
2021-02-12 10:55:00,85.35,85.46,85.33,85.38,15719.0,68.1697,68.2575,68.1537,68.1936,15719.0
2021-02-12 11:00:00,85.38,85.51,85.3,85.48,34871.0,68.1936,68.2975,68.1297,68.2735,34871.0
2021-02-12 11:05:00,85.47,85.49,85.43,85.49,9999.0,68.2655,68.2815,68.2336,68.2815,9999.0
2021-02-12 11:10:00,85.51,85.59,85.42,85.58,16924.0,68.2975,68.3614,68.2256,68.3534,16924.0
2021-02-12 11:15:00,85.6,85.69,85.54,85.55,24805.0,68.3693,68.4412,68.3214,68.3294,24805.0
2021-02-12 11:20:00,85.56,85.62,85.47,85.47,29190.0,68.3374,68.3853,68.2655,68.2655,29190.0
2021-02-12 11:25:00,85.47,85.56,85.46,85.56,24371.0,68.2655,68.3374,68.2575,68.3374,24371.0
2021-02-12 11:30:00,85.57,85.59,85.45,85.53,23615.0,68.3454,68.3614,68.2495,68.3134,23615.0
2021-02-12 11:35:00,85.54,85.57,85.41,85.5,30589.0,68.3214,68.3454,68.2176,68.2895,30589.0
2021-02-12 11:40:00,85.47,85.47,85.3,85.31,24322.0,68.2655,68.2655,68.1297,68.1377,24322.0
2021-02-12 11:45:00,85.3,85.3,85.23,85.23,15096.0,68.1297,68.1297,68.0738,68.0738,15096.0
2021-02-12 11:50:00,85.23,85.41,85.22,85.41,15389.0,68.0738,68.2176,68.0658,68.2176,15389.0
2021-02-12 11:55:00,85.42,85.53,85.38,85.53,25331.0,68.2256,68.3134,68.1936,68.3134,25331.0
2021-02-12 12:00:00,85.54,85.54,85.38,85.4,24569.0,68.3214,68.3214,68.1936,68.2096,24569.0
2021-02-12 12:05:00,85.4,85.42,85.32,85.4,15443.0,68.2096,68.2256,68.1457,68.2096,15443.0
2021-02-12 12:10:00,85.4,85.41,85.36,85.39,16109.0,68.2096,68.2176,68.1777,68.2016,16109.0
2021-02-12 12:15:00,85.38,85.42,85.35,85.38,11582.0,68.1936,68.2256,68.1697,68.1936,11582.0
2021-02-12 12:20:00,85.37,85.46,85.35,85.42,26024.0,68.1856,68.2575,68.1697,68.2256,26024.0
2021-02-12 12:25:00,85.41,85.42,85.28,85.3,21629.0,68.2176,68.2256,68.1138,68.1297,21629.0
2021-02-12 12:30:00,85.3,85.42,85.3,85.41,42014.0,68.1297,68.2256,68.1297,68.2176,42014.0
2021-02-12 12:35:00,85.42,85.48,85.39,85.44,43850.0,68.2256,68.2735,68.2016,68.2416,43850.0
2021-02-12 12:40:00,85.44,85.45,85.27,85.36,15381.0,68.2416,68.2495,68.1058,68.1777,15381.0
2021-02-12 12:45:00,85.37,85.46,85.37,85.44,11906.0,68.1856,68.2575,68.1856,68.2416,11906.0
2021-02-12 12:50:00,85.45,85.52,85.44,85.5,11795.0,68.2495,68.3054,68.2416,68.2895,11795.0
2021-02-12 12:55:00,85.48,85.49,85.38,85.45,14667.0,68.2735,68.2815,68.1936,68.2495,14667.0
2021-02-12 13:00:00,85.47,85.5,85.4,85.47,19230.0,68.2655,68.2895,68.2096,68.2655,19230.0
2021-02-12 13:05:00,85.47,85.55,85.41,85.55,23688.0,68.2655,68.3294,68.2176,68.3294,23688.0
2021-02-12 13:10:00,85.56,85.59,85.53,85.54,18238.0,68.3374,68.3614,68.3134,68.3214,18238.0
2021-02-12 13:15:00,85.54,85.57,85.45,85.48,30130.0,68.3214,68.3454,68.2495,68.2735,30130.0
2021-02-12 13:20:00,85.47,85.56,85.45,85.51,17754.0,68.2655,68.3374,68.2495,68.2975,17754.0
2021-02-12 13:25:00,85.52,85.58,85.49,85.52,14013.0,68.3054,68.3534,68.2815,68.3054,14013.0
2021-02-12 13:30:00,85.52,85.57,85.51,85.55,11347.0,68.3054,68.3454,68.2975,68.3294,11347.0
2021-02-12 13:35:00,85.56,85.62,85.51,85.52,11054.0,68.3374,68.3853,68.2975,68.3054,11054.0
2021-02-12 13:40:00,85.52,85.53,85.49,85.51,11519.0,68.3054,68.3134,68.2815,68.2975,11519.0
2021-02-12 13:45:00,85.52,85.61,85.51,85.56,11515.0,68.3054,68.3773,68.2975,68.3374,11515.0
2021-02-12 13:50:00,85.56,85.64,85.56,85.59,11598.0,68.3374,68.4013,68.3374,68.3614,11598.0
2021-02-12 13:55:00,85.6,85.62,85.53,85.56,18604.0,68.3693,68.3853,68.3134,68.3374,18604.0
2021-02-12 14:00:00,85.56,85.56,85.5,85.54,29539.0,68.3374,68.3374,68.2895,68.3214,29539.0
2021-02-12 14:05:00,85.54,85.54,85.39,85.42,23071.0,68.3214,68.3214,68.2016,68.2256,23071.0
2021-02-12 14:10:00,85.42,85.43,85.39,85.4,11068.0,68.2256,68.2336,68.2016,68.2096,11068.0
2021-02-12 14:15:00,85.4,85.47,85.36,85.42,26820.0,68.2096,68.2655,68.1777,68.2256,26820.0
2021-02-12 14:20:00,85.42,85.44,85.39,85.42,18980.0,68.2256,68.2416,68.2016,68.2256,18980.0
2021-02-12 14:25:00,85.41,85.47,85.4,85.46,17434.0,68.2176,68.2655,68.2096,68.2575,17434.0
2021-02-12 14:30:00,85.47,85.49,85.43,85.49,9639.0,68.2655,68.2815,68.2336,68.2815,9639.0
2021-02-12 14:35:00,85.52,85.52,85.42,85.44,11249.0,68.3054,68.3054,68.2256,68.2416,11249.0
2021-02-12 14:40:00,85.44,85.47,85.41,85.46,8468.0,68.2416,68.2655,68.2176,68.2575,8468.0
2021-02-12 14:45:00,85.45,85.65,85.45,85.62,21452.0,68.2495,68.4093,68.2495,68.3853,21452.0
2021-02-12 14:50:00,85.62,85.67,85.54,85.54,76403.0,68.3853,68.4253,68.3214,68.3214,76403.0
2021-02-12 14:55:00,85.53,85.62,85.49,85.51,85911.0,68.3134,68.3853,68.2815,68.2975,85911.0
2021-02-12 15:00:00,85.5,85.61,85.48,85.55,81955.0,68.2895,68.3773,68.2735,68.3294,81955.0
2021-02-12 15:05:00,85.56,85.79,85.55,85.75,46423.0,68.3374,68.5211,68.3294,68.4891,46423.0
2021-02-12 15:10:00,85.74,85.84,85.73,85.81,36002.0,68.4812,68.561,68.4732,68.5371,36002.0
2021-02-12 15:15:00,85.83,85.87,85.74,85.79,27214.0,68.553,68.585,68.4812,68.5211,27214.0
2021-02-12 15:20:00,85.8,85.8,85.67,85.7,35259.0,68.5291,68.5291,68.4253,68.4492,35259.0
2021-02-12 15:25:00,85.7,85.82,85.69,85.82,22694.0,68.4492,68.5451,68.4412,68.5451,22694.0
2021-02-12 15:30:00,85.82,85.84,85.78,85.84,45163.0,68.5451,68.561,68.5131,68.561,45163.0
2021-02-12 15:35:00,85.84,85.91,85.83,85.88,42081.0,68.561,68.6169,68.553,68.593,42081.0
2021-02-12 15:40:00,85.88,85.92,85.86,85.87,38408.0,68.593,68.6249,68.577,68.585,38408.0
2021-02-12 15:45:00,85.86,85.97,85.86,85.97,54505.0,68.577,68.6649,68.577,68.6649,54505.0
2021-02-12 15:50:00,85.97,86.17,85.92,86.13,130847.0,68.6649,68.8246,68.6249,68.7927,130847.0
2021-02-12 15:55:00,86.13,86.18,85.99,86.12,240593.0,68.7927,68.8326,68.6808,68.7847,240593.0
2021-02-16 09:30:00,85.88,86.16,85.7,86.12,149889.0,68.593,68.8166,68.4492,68.7847,149889.0
2021-02-16 09:35:00,86.14,86.22,85.86,85.93,60593.0,68.8006,68.8645,68.577,68.6329,60593.0
2021-02-16 09:40:00,85.94,85.96,85.59,85.94,63866.0,68.6409,68.6569,68.3614,68.6409,63866.0
2021-02-16 09:45:00,85.97,86.13,85.94,86.02,44323.0,68.6649,68.7927,68.6409,68.7048,44323.0
2021-02-16 09:50:00,86.0,86.1,85.88,86.1,39895.0,68.6888,68.7687,68.593,68.7687,39895.0
2021-02-16 09:55:00,86.09,86.12,85.87,85.93,27516.0,68.7607,68.7847,68.585,68.6329,27516.0
2021-02-16 10:00:00,85.92,86.02,85.87,85.9,30098.0,68.6249,68.7048,68.585,68.609,30098.0
2021-02-16 10:05:00,85.88,85.93,85.77,85.78,49694.0,68.593,68.6329,68.5051,68.5131,49694.0
2021-02-16 10:10:00,85.78,85.95,85.77,85.93,38111.0,68.5131,68.6489,68.5051,68.6329,38111.0
2021-02-16 10:15:00,85.93,85.96,85.73,85.77,50461.0,68.6329,68.6569,68.4732,68.5051,50461.0
2021-02-16 10:20:00,85.77,85.9,85.77,85.82,45249.0,68.5051,68.609,68.5051,68.5451,45249.0
2021-02-16 10:25:00,85.84,85.97,85.78,85.97,27365.0,68.561,68.6649,68.5131,68.6649,27365.0
2021-02-16 10:30:00,85.97,85.97,85.74,85.76,31642.0,68.6649,68.6649,68.4812,68.4971,31642.0
2021-02-16 10:35:00,85.75,85.8,85.66,85.7,34471.0,68.4891,68.5291,68.4173,68.4492,34471.0
2021-02-16 10:40:00,85.7,85.8,85.6,85.61,227628.0,68.4492,68.5291,68.3693,68.3773,227628.0
2021-02-16 10:45:00,85.61,85.63,85.35,85.36,45894.0,68.3773,68.3933,68.1697,68.1777,45894.0
2021-02-16 10:50:00,85.37,85.45,85.32,85.42,29445.0,68.1856,68.2495,68.1457,68.2256,29445.0
2021-02-16 10:55:00,85.42,85.55,85.4,85.51,26936.0,68.2256,68.3294,68.2096,68.2975,26936.0
2021-02-16 11:00:00,85.52,85.71,85.51,85.62,26123.0,68.3054,68.4572,68.2975,68.3853,26123.0
2021-02-16 11:05:00,85.64,85.76,85.64,85.7,50828.0,68.4013,68.4971,68.4013,68.4492,50828.0
2021-02-16 11:10:00,85.67,85.84,85.66,85.78,27051.0,68.4253,68.561,68.4173,68.5131,27051.0
2021-02-16 11:15:00,85.76,85.77,85.64,85.64,35757.0,68.4971,68.5051,68.4013,68.4013,35757.0
2021-02-16 11:20:00,85.62,85.77,85.62,85.71,36249.0,68.3853,68.5051,68.3853,68.4572,36249.0
2021-02-16 11:25:00,85.71,85.74,85.68,85.74,25108.0,68.4572,68.4812,68.4332,68.4812,25108.0
2021-02-16 11:30:00,85.75,85.75,85.52,85.67,40232.0,68.4891,68.4891,68.3054,68.4253,40232.0
2021-02-16 11:35:00,85.69,85.73,85.65,85.72,28925.0,68.4412,68.4732,68.4093,68.4652,28925.0
2021-02-16 11:40:00,85.73,85.85,85.71,85.73,23269.0,68.4732,68.569,68.4572,68.4732,23269.0
2021-02-16 11:45:00,85.72,85.73,85.57,85.59,19006.0,68.4652,68.4732,68.3454,68.3614,19006.0
2021-02-16 11:50:00,85.59,85.78,85.57,85.71,20075.0,68.3614,68.5131,68.3454,68.4572,20075.0
2021-02-16 11:55:00,85.69,85.76,85.67,85.7,22017.0,68.4412,68.4971,68.4253,68.4492,22017.0
2021-02-16 12:00:00,85.7,85.79,85.68,85.75,18580.0,68.4492,68.5211,68.4332,68.4891,18580.0
2021-02-16 12:05:00,85.75,85.78,85.71,85.73,14545.0,68.4891,68.5131,68.4572,68.4732,14545.0
2021-02-16 12:10:00,85.73,85.91,85.72,85.89,29634.0,68.4732,68.6169,68.4652,68.601,29634.0
2021-02-16 12:15:00,85.9,86.02,85.9,85.98,16246.0,68.609,68.7048,68.609,68.6729,16246.0
2021-02-16 12:20:00,85.97,86.03,85.97,85.99,36688.0,68.6649,68.7128,68.6649,68.6808,36688.0
2021-02-16 12:25:00,85.99,86.08,85.99,86.06,10824.0,68.6808,68.7527,68.6808,68.7367,10824.0
2021-02-16 12:30:00,86.07,86.07,85.89,85.97,47698.0,68.7447,68.7447,68.601,68.6649,47698.0
2021-02-16 12:35:00,85.99,86.0,85.92,85.98,20236.0,68.6808,68.6888,68.6249,68.6729,20236.0
2021-02-16 12:40:00,85.98,86.06,85.98,86.05,25106.0,68.6729,68.7367,68.6729,68.7288,25106.0
2021-02-16 12:45:00,86.05,86.05,85.99,85.99,28127.0,68.7288,68.7288,68.6808,68.6808,28127.0
2021-02-16 12:50:00,86.0,86.05,85.96,86.0,29595.0,68.6888,68.7288,68.6569,68.6888,29595.0
2021-02-16 12:55:00,86.0,86.0,85.8,85.88,33167.0,68.6888,68.6888,68.5291,68.593,33167.0
2021-02-16 13:00:00,85.89,86.07,85.89,86.04,25502.0,68.601,68.7447,68.601,68.7208,25502.0
2021-02-16 13:05:00,86.05,86.14,86.03,86.08,10607.0,68.7288,68.8006,68.7128,68.7527,10607.0
2021-02-16 13:10:00,86.07,86.14,86.07,86.11,13981.0,68.7447,68.8006,68.7447,68.7767,13981.0
2021-02-16 13:15:00,86.12,86.15,85.99,86.0,26227.0,68.7847,68.8086,68.6808,68.6888,26227.0
2021-02-16 13:20:00,85.99,86.03,85.91,86.01,39008.0,68.6808,68.7128,68.6169,68.6968,39008.0
2021-02-16 13:25:00,86.01,86.04,85.99,86.04,19107.0,68.6968,68.7208,68.6808,68.7208,19107.0
2021-02-16 13:30:00,86.04,86.08,85.97,86.08,27855.0,68.7208,68.7527,68.6649,68.7527,27855.0
2021-02-16 13:35:00,86.07,86.11,86.02,86.02,14349.0,68.7447,68.7767,68.7048,68.7048,14349.0
2021-02-16 13:40:00,86.03,86.03,85.95,86.01,20128.0,68.7128,68.7128,68.6489,68.6968,20128.0
2021-02-16 13:45:00,86.0,86.06,85.98,86.06,16065.0,68.6888,68.7367,68.6729,68.7367,16065.0
2021-02-16 13:50:00,86.05,86.09,85.99,86.0,17583.0,68.7288,68.7607,68.6808,68.6888,17583.0
2021-02-16 13:55:00,86.0,86.03,85.99,86.0,24441.0,68.6888,68.7128,68.6808,68.6888,24441.0
2021-02-16 14:00:00,86.0,86.05,86.0,86.0,28109.0,68.6888,68.7288,68.6888,68.6888,28109.0
2021-02-16 14:05:00,86.02,86.05,85.94,86.03,15259.0,68.7048,68.7288,68.6409,68.7128,15259.0
2021-02-16 14:10:00,86.03,86.07,85.99,86.03,23586.0,68.7128,68.7447,68.6808,68.7128,23586.0
2021-02-16 14:15:00,86.03,86.07,86.0,86.03,8392.0,68.7128,68.7447,68.6888,68.7128,8392.0
2021-02-16 14:20:00,86.03,86.13,86.01,86.12,24747.0,68.7128,68.7927,68.6968,68.7847,24747.0
2021-02-16 14:25:00,86.12,86.12,85.99,86.01,34388.0,68.7847,68.7847,68.6808,68.6968,34388.0
2021-02-16 14:30:00,86.0,86.07,85.96,86.01,20048.0,68.6888,68.7447,68.6569,68.6968,20048.0
2021-02-16 14:35:00,86.02,86.02,85.95,85.98,16262.0,68.7048,68.7048,68.6489,68.6729,16262.0
2021-02-16 14:40:00,86.02,86.02,85.94,85.97,10211.0,68.7048,68.7048,68.6409,68.6649,10211.0
2021-02-16 14:45:00,85.98,86.0,85.92,85.97,12081.0,68.6729,68.6888,68.6249,68.6649,12081.0
2021-02-16 14:50:00,85.97,85.98,85.88,85.9,14191.0,68.6649,68.6729,68.593,68.609,14191.0
2021-02-16 14:55:00,85.9,85.92,85.85,85.88,13737.0,68.609,68.6249,68.569,68.593,13737.0
2021-02-16 15:00:00,85.88,85.9,85.8,85.89,18000.0,68.593,68.609,68.5291,68.601,18000.0
2021-02-16 15:05:00,85.9,85.98,85.9,85.94,10879.0,68.609,68.6729,68.609,68.6409,10879.0
2021-02-16 15:10:00,85.94,85.94,85.84,85.91,17096.0,68.6409,68.6409,68.561,68.6169,17096.0
2021-02-16 15:15:00,85.9,86.01,85.85,85.96,32612.0,68.609,68.6968,68.569,68.6569,32612.0
2021-02-16 15:20:00,85.96,86.07,85.96,85.99,29058.0,68.6569,68.7447,68.6569,68.6808,29058.0
2021-02-16 15:25:00,86.0,86.02,85.92,85.97,18608.0,68.6888,68.7048,68.6249,68.6649,18608.0
2021-02-16 15:30:00,85.95,86.11,85.95,86.11,40109.0,68.6489,68.7767,68.6489,68.7767,40109.0
2021-02-16 15:35:00,86.1,86.12,85.99,86.02,30543.0,68.7687,68.7847,68.6808,68.7048,30543.0
2021-02-16 15:40:00,86.01,86.04,85.94,85.96,22067.0,68.6968,68.7208,68.6409,68.6569,22067.0
2021-02-16 15:45:00,85.95,85.98,85.88,85.91,23456.0,68.6489,68.6729,68.593,68.6169,23456.0
2021-02-16 15:50:00,85.91,85.94,85.79,85.92,52587.0,68.6169,68.6409,68.5211,68.6249,52587.0
2021-02-16 15:55:00,85.92,86.02,85.9,85.99,189377.0,68.6249,68.7048,68.609,68.6808,189377.0
2021-02-17 09:30:00,85.52,86.11,85.52,85.99,181927.0,68.3054,68.7767,68.3054,68.6808,181927.0
2021-02-17 09:35:00,86.01,86.39,85.99,86.39,62124.0,68.6968,69.0003,68.6808,69.0003,62124.0
2021-02-17 09:40:00,86.34,86.4,86.18,86.35,40489.0,68.9604,69.0083,68.8326,68.9684,40489.0
2021-02-17 09:45:00,86.38,86.71,86.38,86.69,55138.0,68.9923,69.2559,68.9923,69.2399,55138.0
2021-02-17 09:50:00,86.71,86.71,86.45,86.45,41066.0,69.2559,69.2559,69.0482,69.0482,41066.0
2021-02-17 09:55:00,86.44,86.47,86.38,86.42,27899.0,69.0403,69.0642,68.9923,69.0243,27899.0
2021-02-17 10:00:00,86.46,86.51,86.24,86.38,24743.0,69.0562,69.0962,68.8805,68.9923,24743.0
2021-02-17 10:05:00,86.38,86.58,86.29,86.56,54614.0,68.9923,69.1521,68.9205,69.1361,54614.0
2021-02-17 10:10:00,86.56,86.57,86.43,86.53,15455.0,69.1361,69.1441,69.0323,69.1121,15455.0
2021-02-17 10:15:00,86.52,86.59,86.48,86.58,16073.0,69.1042,69.1601,69.0722,69.1521,16073.0
2021-02-17 10:20:00,86.6,86.69,86.54,86.64,22251.0,69.1681,69.2399,69.1201,69.2,22251.0
2021-02-17 10:25:00,86.65,86.73,86.6,86.68,38545.0,69.208,69.2719,69.1681,69.2319,38545.0
2021-02-17 10:30:00,86.68,86.76,86.6,86.69,37958.0,69.2319,69.2958,69.1681,69.2399,37958.0
2021-02-17 10:35:00,86.71,86.9,86.71,86.83,19972.0,69.2559,69.4077,69.2559,69.3518,19972.0
2021-02-17 10:40:00,86.83,86.95,86.74,86.84,31614.0,69.3518,69.4476,69.2799,69.3597,31614.0
2021-02-17 10:45:00,86.84,86.95,86.78,86.92,44292.0,69.3597,69.4476,69.3118,69.4236,44292.0
2021-02-17 10:50:00,86.91,86.96,86.83,86.86,49997.0,69.4157,69.4556,69.3518,69.3757,49997.0
2021-02-17 10:55:00,86.88,86.9,86.8,86.84,28227.0,69.3917,69.4077,69.3278,69.3597,28227.0
2021-02-17 11:00:00,86.82,86.94,86.82,86.94,38209.0,69.3438,69.4396,69.3438,69.4396,38209.0
2021-02-17 11:05:00,86.93,87.07,86.93,86.97,49466.0,69.4316,69.5434,69.4316,69.4636,49466.0
2021-02-17 11:10:00,86.97,87.03,86.95,87.01,52049.0,69.4636,69.5115,69.4476,69.4955,52049.0
2021-02-17 11:15:00,87.0,87.0,86.8,86.92,56293.0,69.4875,69.4875,69.3278,69.4236,56293.0
2021-02-17 11:20:00,86.95,86.98,86.78,86.92,55003.0,69.4476,69.4716,69.3118,69.4236,55003.0
2021-02-17 11:25:00,86.91,87.0,86.86,86.87,47562.0,69.4157,69.4875,69.3757,69.3837,47562.0
2021-02-17 11:30:00,86.85,86.86,86.65,86.76,46910.0,69.3677,69.3757,69.208,69.2958,46910.0
2021-02-17 11:35:00,86.77,86.8,86.67,86.8,30130.0,69.3038,69.3278,69.224,69.3278,30130.0
2021-02-17 11:40:00,86.8,86.92,86.73,86.81,82925.0,69.3278,69.4236,69.2719,69.3358,82925.0
2021-02-17 11:45:00,86.79,86.81,86.68,86.74,66486.0,69.3198,69.3358,69.2319,69.2799,66486.0
2021-02-17 11:50:00,86.75,86.84,86.73,86.83,42352.0,69.2879,69.3597,69.2719,69.3518,42352.0
2021-02-17 11:55:00,86.83,86.94,86.8,86.81,34392.0,69.3518,69.4396,69.3278,69.3358,34392.0
2021-02-17 12:00:00,86.8,86.85,86.72,86.75,23131.0,69.3278,69.3677,69.2639,69.2879,23131.0
2021-02-17 12:05:00,86.78,86.78,86.37,86.48,79980.0,69.3118,69.3118,68.9843,69.0722,79980.0
2021-02-17 12:10:00,86.48,86.5,86.37,86.45,24454.0,69.0722,69.0882,68.9843,69.0482,24454.0
2021-02-17 12:15:00,86.47,86.62,86.47,86.58,15968.0,69.0642,69.184,69.0642,69.1521,15968.0
2021-02-17 12:20:00,86.59,86.7,86.57,86.64,16903.0,69.1601,69.2479,69.1441,69.2,16903.0
2021-02-17 12:25:00,86.65,86.68,86.6,86.68,22276.0,69.208,69.2319,69.1681,69.2319,22276.0
2021-02-17 12:30:00,86.68,86.73,86.65,86.66,17565.0,69.2319,69.2719,69.208,69.216,17565.0
2021-02-17 12:35:00,86.67,86.67,86.52,86.52,31071.0,69.224,69.224,69.1042,69.1042,31071.0
2021-02-17 12:40:00,86.51,86.69,86.49,86.67,428811.0,69.0962,69.2399,69.0802,69.224,428811.0
2021-02-17 12:45:00,86.67,86.7,86.59,86.67,53830.0,69.224,69.2479,69.1601,69.224,53830.0
2021-02-17 12:50:00,86.65,86.7,86.6,86.64,28049.0,69.208,69.2479,69.1681,69.2,28049.0
2021-02-17 12:55:00,86.64,86.68,86.6,86.65,33473.0,69.2,69.2319,69.1681,69.208,33473.0
2021-02-17 13:00:00,86.65,86.72,86.62,86.69,41935.0,69.208,69.2639,69.184,69.2399,41935.0
2021-02-17 13:05:00,86.69,86.78,86.68,86.69,38505.0,69.2399,69.3118,69.2319,69.2399,38505.0
2021-02-17 13:10:00,86.68,86.68,86.59,86.61,21522.0,69.2319,69.2319,69.1601,69.176,21522.0
2021-02-17 13:15:00,86.61,86.71,86.58,86.68,24390.0,69.176,69.2559,69.1521,69.2319,24390.0
2021-02-17 13:20:00,86.69,86.69,86.6,86.61,20518.0,69.2399,69.2399,69.1681,69.176,20518.0
2021-02-17 13:25:00,86.61,86.64,86.49,86.54,28585.0,69.176,69.2,69.0802,69.1201,28585.0
2021-02-17 13:30:00,86.55,86.67,86.52,86.61,15630.0,69.1281,69.224,69.1042,69.176,15630.0
2021-02-17 13:35:00,86.61,86.7,86.57,86.63,25886.0,69.176,69.2479,69.1441,69.192,25886.0
2021-02-17 13:40:00,86.61,86.62,86.55,86.59,18059.0,69.176,69.184,69.1281,69.1601,18059.0
2021-02-17 13:45:00,86.58,86.6,86.48,86.56,40054.0,69.1521,69.1681,69.0722,69.1361,40054.0
2021-02-17 13:50:00,86.56,86.56,86.42,86.46,17374.0,69.1361,69.1361,69.0243,69.0562,17374.0
2021-02-17 13:55:00,86.44,86.44,86.34,86.39,12917.0,69.0403,69.0403,68.9604,69.0003,12917.0
2021-02-17 14:00:00,86.39,86.48,86.35,86.48,7939.0,69.0003,69.0722,68.9684,69.0722,7939.0
2021-02-17 14:05:00,86.45,86.46,86.36,86.43,15073.0,69.0482,69.0562,68.9764,69.0323,15073.0
2021-02-17 14:10:00,86.42,86.5,86.42,86.48,116866.0,69.0243,69.0882,69.0243,69.0722,116866.0
2021-02-17 14:15:00,86.48,86.52,86.43,86.45,14818.0,69.0722,69.1042,69.0323,69.0482,14818.0
2021-02-17 14:20:00,86.45,86.5,86.43,86.44,26764.0,69.0482,69.0882,69.0323,69.0403,26764.0
2021-02-17 14:25:00,86.45,86.48,86.43,86.46,31816.0,69.0482,69.0722,69.0323,69.0562,31816.0
2021-02-17 14:30:00,86.45,86.47,86.44,86.45,38764.0,69.0482,69.0642,69.0403,69.0482,38764.0
2021-02-17 14:35:00,86.45,86.49,86.44,86.45,16105.0,69.0482,69.0802,69.0403,69.0482,16105.0
2021-02-17 14:40:00,86.45,86.51,86.44,86.51,17742.0,69.0482,69.0962,69.0403,69.0962,17742.0
2021-02-17 14:45:00,86.52,86.61,86.5,86.56,29478.0,69.1042,69.176,69.0882,69.1361,29478.0
2021-02-17 14:50:00,86.55,86.58,86.52,86.56,14728.0,69.1281,69.1521,69.1042,69.1361,14728.0
2021-02-17 14:55:00,86.57,86.63,86.53,86.62,26510.0,69.1441,69.192,69.1121,69.184,26510.0
2021-02-17 15:00:00,86.63,86.63,86.58,86.63,18082.0,69.192,69.192,69.1521,69.192,18082.0
2021-02-17 15:05:00,86.61,86.62,86.58,86.59,20208.0,69.176,69.184,69.1521,69.1601,20208.0
2021-02-17 15:10:00,86.59,86.59,86.52,86.56,26192.0,69.1601,69.1601,69.1042,69.1361,26192.0
2021-02-17 15:15:00,86.57,86.65,86.56,86.61,29788.0,69.1441,69.208,69.1361,69.176,29788.0
2021-02-17 15:20:00,86.62,86.63,86.58,86.61,26530.0,69.184,69.192,69.1521,69.176,26530.0
2021-02-17 15:25:00,86.61,86.66,86.6,86.61,19457.0,69.176,69.216,69.1681,69.176,19457.0
2021-02-17 15:30:00,86.61,86.73,86.6,86.72,37693.0,69.176,69.2719,69.1681,69.2639,37693.0
2021-02-17 15:35:00,86.72,86.73,86.65,86.68,39208.0,69.2639,69.2719,69.208,69.2319,39208.0
2021-02-17 15:40:00,86.67,86.7,86.57,86.57,31728.0,69.224,69.2479,69.1441,69.1441,31728.0
2021-02-17 15:45:00,86.58,86.64,86.54,86.64,43621.0,69.1521,69.2,69.1201,69.2,43621.0
2021-02-17 15:50:00,86.64,86.68,86.57,86.6,69107.0,69.2,69.2319,69.1441,69.1681,69107.0
2021-02-17 15:55:00,86.62,86.69,86.57,86.6,198801.0,69.184,69.2399,69.1441,69.1681,198801.0
2021-02-18 09:30:00,86.11,86.48,86.06,86.42,176739.0,68.7767,69.0722,68.7367,69.0243,176739.0
2021-02-18 09:35:00,86.42,86.92,86.38,86.63,79910.0,69.0243,69.4236,68.9923,69.192,79910.0
2021-02-18 09:40:00,86.62,86.91,86.52,86.75,36339.0,69.184,69.4157,69.1042,69.2879,36339.0
2021-02-18 09:45:00,86.75,86.75,86.58,86.59,62557.0,69.2879,69.2879,69.1521,69.1601,62557.0
2021-02-18 09:50:00,86.59,86.74,86.41,86.42,72832.0,69.1601,69.2799,69.0163,69.0243,72832.0
2021-02-18 09:55:00,86.43,86.65,86.41,86.62,98369.0,69.0323,69.208,69.0163,69.184,98369.0
2021-02-18 10:00:00,86.61,86.84,86.51,86.81,75301.0,69.176,69.3597,69.0962,69.3358,75301.0
2021-02-18 10:05:00,86.8,86.81,86.44,86.64,48096.0,69.3278,69.3358,69.0403,69.2,48096.0
2021-02-18 10:10:00,86.64,86.83,86.64,86.69,24706.0,69.2,69.3518,69.2,69.2399,24706.0
2021-02-18 10:15:00,86.68,86.9,86.67,86.87,26528.0,69.2319,69.4077,69.224,69.3837,26528.0
2021-02-18 10:20:00,86.87,86.93,86.74,86.76,30058.0,69.3837,69.4316,69.2799,69.2958,30058.0
2021-02-18 10:25:00,86.73,86.73,86.61,86.68,19751.0,69.2719,69.2719,69.176,69.2319,19751.0
2021-02-18 10:30:00,86.69,86.69,86.48,86.61,33188.0,69.2399,69.2399,69.0722,69.176,33188.0
2021-02-18 10:35:00,86.6,86.81,86.54,86.8,24121.0,69.1681,69.3358,69.1201,69.3278,24121.0
2021-02-18 10:40:00,86.79,86.81,86.61,86.63,18708.0,69.3198,69.3358,69.176,69.192,18708.0
2021-02-18 10:45:00,86.64,86.79,86.62,86.73,38129.0,69.2,69.3198,69.184,69.2719,38129.0
2021-02-18 10:50:00,86.72,86.91,86.67,86.91,41119.0,69.2639,69.4157,69.224,69.4157,41119.0
2021-02-18 10:55:00,86.89,86.9,86.65,86.69,22580.0,69.3997,69.4077,69.208,69.2399,22580.0
2021-02-18 11:00:00,86.68,86.68,86.42,86.43,27567.0,69.2319,69.2319,69.0243,69.0323,27567.0
2021-02-18 11:05:00,86.42,86.55,86.37,86.38,29185.0,69.0243,69.1281,68.9843,68.9923,29185.0
2021-02-18 11:10:00,86.39,86.48,86.34,86.37,32627.0,69.0003,69.0722,68.9604,68.9843,32627.0
2021-02-18 11:15:00,86.36,86.48,86.28,86.32,36847.0,68.9764,69.0722,68.9125,68.9444,36847.0
2021-02-18 11:20:00,86.31,86.37,86.24,86.27,76980.0,68.9364,68.9843,68.8805,68.9045,76980.0
2021-02-18 11:25:00,86.28,86.42,86.26,86.34,42221.0,68.9125,69.0243,68.8965,68.9604,42221.0
2021-02-18 11:30:00,86.34,86.35,86.17,86.17,22551.0,68.9604,68.9684,68.8246,68.8246,22551.0
2021-02-18 11:35:00,86.18,86.31,86.16,86.22,18236.0,68.8326,68.9364,68.8166,68.8645,18236.0
2021-02-18 11:40:00,86.22,86.26,86.08,86.13,34372.0,68.8645,68.8965,68.7527,68.7927,34372.0
2021-02-18 11:45:00,86.13,86.26,86.1,86.18,87554.0,68.7927,68.8965,68.7687,68.8326,87554.0
2021-02-18 11:50:00,86.19,86.38,86.11,86.35,117251.0,68.8406,68.9923,68.7767,68.9684,117251.0
2021-02-18 11:55:00,86.34,86.4,86.27,86.28,25953.0,68.9604,69.0083,68.9045,68.9125,25953.0
2021-02-18 12:00:00,86.27,86.31,86.2,86.22,28515.0,68.9045,68.9364,68.8486,68.8645,28515.0
2021-02-18 12:05:00,86.22,86.24,86.11,86.12,14864.0,68.8645,68.8805,68.7767,68.7847,14864.0
2021-02-18 12:10:00,86.13,86.13,86.01,86.06,32468.0,68.7927,68.7927,68.6968,68.7367,32468.0
2021-02-18 12:15:00,86.04,86.13,86.01,86.05,49820.0,68.7208,68.7927,68.6968,68.7288,49820.0
2021-02-18 12:20:00,86.06,86.12,86.03,86.08,109363.0,68.7367,68.7847,68.7128,68.7527,109363.0
2021-02-18 12:25:00,86.08,86.3,86.0,86.21,1098911.0,68.7527,68.9284,68.6888,68.8566,1098911.0
2021-02-18 12:30:00,86.19,86.29,86.13,86.19,34184.0,68.8406,68.9205,68.7927,68.8406,34184.0
2021-02-18 12:35:00,86.19,86.19,86.12,86.15,15448.0,68.8406,68.8406,68.7847,68.8086,15448.0
2021-02-18 12:40:00,86.16,86.22,86.15,86.21,13061.0,68.8166,68.8645,68.8086,68.8566,13061.0
2021-02-18 12:45:00,86.18,86.33,86.17,86.3,39871.0,68.8326,68.9524,68.8246,68.9284,39871.0
2021-02-18 12:50:00,86.28,86.28,86.11,86.17,12295.0,68.9125,68.9125,68.7767,68.8246,12295.0
2021-02-18 12:55:00,86.17,86.2,86.14,86.2,9724.0,68.8246,68.8486,68.8006,68.8486,9724.0
2021-02-18 13:00:00,86.2,86.21,86.1,86.11,8716.0,68.8486,68.8566,68.7687,68.7767,8716.0
2021-02-18 13:05:00,86.09,86.14,86.02,86.1,13831.0,68.7607,68.8006,68.7048,68.7687,13831.0
2021-02-18 13:10:00,86.1,86.18,86.09,86.17,10036.0,68.7687,68.8326,68.7607,68.8246,10036.0
2021-02-18 13:15:00,86.18,86.24,86.16,86.2,38564.0,68.8326,68.8805,68.8166,68.8486,38564.0
2021-02-18 13:20:00,86.19,86.31,86.15,86.25,160109.0,68.8406,68.9364,68.8086,68.8885,160109.0
2021-02-18 13:25:00,86.26,86.26,86.17,86.21,43999.0,68.8965,68.8965,68.8246,68.8566,43999.0
2021-02-18 13:30:00,86.22,86.31,86.19,86.3,94950.0,68.8645,68.9364,68.8406,68.9284,94950.0
2021-02-18 13:35:00,86.33,86.36,86.26,86.31,34124.0,68.9524,68.9764,68.8965,68.9364,34124.0
2021-02-18 13:40:00,86.3,86.36,86.29,86.31,48409.0,68.9284,68.9764,68.9205,68.9364,48409.0
2021-02-18 13:45:00,86.32,86.34,86.28,86.33,29363.0,68.9444,68.9604,68.9125,68.9524,29363.0
2021-02-18 13:50:00,86.33,86.39,86.26,86.29,46497.0,68.9524,69.0003,68.8965,68.9205,46497.0
2021-02-18 13:55:00,86.28,86.28,86.22,86.24,11683.0,68.9125,68.9125,68.8645,68.8805,11683.0
2021-02-18 14:00:00,86.23,86.34,86.23,86.32,32813.0,68.8725,68.9604,68.8725,68.9444,32813.0
2021-02-18 14:05:00,86.3,86.44,86.29,86.36,85709.0,68.9284,69.0403,68.9205,68.9764,85709.0
2021-02-18 14:10:00,86.37,86.39,86.28,86.32,31489.0,68.9843,69.0003,68.9125,68.9444,31489.0
2021-02-18 14:15:00,86.32,86.38,86.3,86.31,42504.0,68.9444,68.9923,68.9284,68.9364,42504.0
2021-02-18 14:20:00,86.32,86.39,86.31,86.36,30650.0,68.9444,69.0003,68.9364,68.9764,30650.0
2021-02-18 14:25:00,86.36,86.38,86.22,86.36,64880.0,68.9764,68.9923,68.8645,68.9764,64880.0
2021-02-18 14:30:00,86.35,86.35,86.21,86.28,14070.0,68.9684,68.9684,68.8566,68.9125,14070.0
2021-02-18 14:35:00,86.28,86.28,86.22,86.25,9978.0,68.9125,68.9125,68.8645,68.8885,9978.0
2021-02-18 14:40:00,86.25,86.3,86.19,86.22,11677.0,68.8885,68.9284,68.8406,68.8645,11677.0
2021-02-18 14:45:00,86.23,86.27,86.21,86.25,147590.0,68.8725,68.9045,68.8566,68.8885,147590.0
2021-02-18 14:50:00,86.25,86.29,86.23,86.28,20942.0,68.8885,68.9205,68.8725,68.9125,20942.0
2021-02-18 14:55:00,86.27,86.39,86.24,86.35,36326.0,68.9045,69.0003,68.8805,68.9684,36326.0
2021-02-18 15:00:00,86.34,86.37,86.3,86.36,29399.0,68.9604,68.9843,68.9284,68.9764,29399.0
2021-02-18 15:05:00,86.35,86.41,86.33,86.38,28946.0,68.9684,69.0163,68.9524,68.9923,28946.0
2021-02-18 15:10:00,86.38,86.38,86.32,86.36,33713.0,68.9923,68.9923,68.9444,68.9764,33713.0
2021-02-18 15:15:00,86.36,86.37,86.3,86.33,24361.0,68.9764,68.9843,68.9284,68.9524,24361.0
2021-02-18 15:20:00,86.33,86.43,86.31,86.34,118618.0,68.9524,69.0323,68.9364,68.9604,118618.0
2021-02-18 15:25:00,86.35,86.52,86.31,86.51,56400.0,68.9684,69.1042,68.9364,69.0962,56400.0
2021-02-18 15:30:00,86.51,86.55,86.34,86.37,41362.0,69.0962,69.1281,68.9604,68.9843,41362.0
2021-02-18 15:35:00,86.37,86.39,86.31,86.34,55267.0,68.9843,69.0003,68.9364,68.9604,55267.0
2021-02-18 15:40:00,86.34,86.38,86.24,86.24,42606.0,68.9604,68.9923,68.8805,68.8805,42606.0
2021-02-18 15:45:00,86.24,86.34,86.19,86.31,104246.0,68.8805,68.9604,68.8406,68.9364,104246.0
2021-02-18 15:50:00,86.29,86.3,86.15,86.29,476401.0,68.9205,68.9284,68.8086,68.9205,476401.0
2021-02-18 15:55:00,86.28,86.38,86.22,86.35,226886.0,68.9125,68.9923,68.8645,68.9684,226886.0
2021-02-19 09:30:00,86.33,86.44,86.0,86.32,357703.0,68.9524,69.0403,68.6888,68.9444,357703.0
2021-02-19 09:35:00,86.28,86.48,86.28,86.38,41306.0,68.9125,69.0722,68.9125,68.9923,41306.0
2021-02-19 09:40:00,86.34,86.39,86.23,86.33,40657.0,68.9604,69.0003,68.8725,68.9524,40657.0
2021-02-19 09:45:00,86.33,86.36,86.23,86.28,44555.0,68.9524,68.9764,68.8725,68.9125,44555.0
2021-02-19 09:50:00,86.29,86.45,86.27,86.39,29166.0,68.9205,69.0482,68.9045,69.0003,29166.0
2021-02-19 09:55:00,86.36,86.42,86.23,86.31,23427.0,68.9764,69.0243,68.8725,68.9364,23427.0
2021-02-19 10:00:00,86.32,86.39,86.26,86.3,26234.0,68.9444,69.0003,68.8965,68.9284,26234.0
2021-02-19 10:05:00,86.33,86.43,86.33,86.41,17016.0,68.9524,69.0323,68.9524,69.0163,17016.0
2021-02-19 10:10:00,86.41,86.51,86.28,86.29,73109.0,69.0163,69.0962,68.9125,68.9205,73109.0
2021-02-19 10:15:00,86.3,86.37,86.26,86.3,35007.0,68.9284,68.9843,68.8965,68.9284,35007.0
2021-02-19 10:20:00,86.31,86.49,86.25,86.48,38719.0,68.9364,69.0802,68.8885,69.0722,38719.0
2021-02-19 10:25:00,86.47,86.51,86.41,86.47,25259.0,69.0642,69.0962,69.0163,69.0642,25259.0
2021-02-19 10:30:00,86.48,86.67,86.48,86.62,39096.0,69.0722,69.224,69.0722,69.184,39096.0
2021-02-19 10:35:00,86.62,86.65,86.38,86.38,23858.0,69.184,69.208,68.9923,68.9923,23858.0
2021-02-19 10:40:00,86.37,86.44,86.27,86.29,24304.0,68.9843,69.0403,68.9045,68.9205,24304.0
2021-02-19 10:45:00,86.28,86.34,86.26,86.33,16000.0,68.9125,68.9604,68.8965,68.9524,16000.0
2021-02-19 10:50:00,86.31,86.38,86.26,86.34,12393.0,68.9364,68.9923,68.8965,68.9604,12393.0
2021-02-19 10:55:00,86.33,86.39,86.29,86.36,26150.0,68.9524,69.0003,68.9205,68.9764,26150.0
2021-02-19 11:00:00,86.37,86.38,86.28,86.29,16335.0,68.9843,68.9923,68.9125,68.9205,16335.0
2021-02-19 11:05:00,86.29,86.44,86.29,86.4,13035.0,68.9205,69.0403,68.9205,69.0083,13035.0
2021-02-19 11:10:00,86.38,86.4,86.3,86.36,16261.0,68.9923,69.0083,68.9284,68.9764,16261.0
2021-02-19 11:15:00,86.36,86.36,86.1,86.12,65173.0,68.9764,68.9764,68.7687,68.7847,65173.0
2021-02-19 11:20:00,86.11,86.14,86.02,86.07,35130.0,68.7767,68.8006,68.7048,68.7447,35130.0
2021-02-19 11:25:00,86.09,86.11,86.03,86.09,16278.0,68.7607,68.7767,68.7128,68.7607,16278.0
2021-02-19 11:30:00,86.07,86.1,85.92,85.96,75002.0,68.7447,68.7687,68.6249,68.6569,75002.0
2021-02-19 11:35:00,85.96,86.03,85.95,85.95,14269.0,68.6569,68.7128,68.6489,68.6489,14269.0
2021-02-19 11:40:00,85.97,85.98,85.93,85.96,15492.0,68.6649,68.6729,68.6329,68.6569,15492.0
2021-02-19 11:45:00,85.96,86.06,85.96,85.98,18183.0,68.6569,68.7367,68.6569,68.6729,18183.0
2021-02-19 11:50:00,85.97,86.01,85.94,86.01,17257.0,68.6649,68.6968,68.6409,68.6968,17257.0
2021-02-19 11:55:00,86.01,86.11,85.98,86.09,10710.0,68.6968,68.7767,68.6729,68.7607,10710.0
2021-02-19 12:00:00,86.1,86.13,85.98,85.99,12084.0,68.7687,68.7927,68.6729,68.6808,12084.0
2021-02-19 12:05:00,85.98,86.0,85.94,86.0,13817.0,68.6729,68.6888,68.6409,68.6888,13817.0
2021-02-19 12:10:00,85.99,86.0,85.96,86.0,9323.0,68.6808,68.6888,68.6569,68.6888,9323.0
2021-02-19 12:15:00,85.98,86.01,85.95,85.96,8827.0,68.6729,68.6968,68.6489,68.6569,8827.0
2021-02-19 12:20:00,85.96,86.01,85.93,86.01,28310.0,68.6569,68.6968,68.6329,68.6968,28310.0
2021-02-19 12:25:00,86.02,86.08,86.01,86.06,6075.0,68.7048,68.7527,68.6968,68.7367,6075.0
2021-02-19 12:30:00,86.05,86.05,85.98,86.0,27661.0,68.7288,68.7288,68.6729,68.6888,27661.0
2021-02-19 12:35:00,86.01,86.07,85.89,86.02,95161.0,68.6968,68.7447,68.601,68.7048,95161.0
2021-02-19 12:40:00,86.02,86.05,85.96,86.03,15308.0,68.7048,68.7288,68.6569,68.7128,15308.0
2021-02-19 12:45:00,86.03,86.2,86.03,86.15,10087.0,68.7128,68.8486,68.7128,68.8086,10087.0
2021-02-19 12:50:00,86.15,86.18,86.06,86.08,22427.0,68.8086,68.8326,68.7367,68.7527,22427.0
2021-02-19 12:55:00,86.08,86.14,86.03,86.14,22681.0,68.7527,68.8006,68.7128,68.8006,22681.0
2021-02-19 13:00:00,86.13,86.19,86.11,86.19,14865.0,68.7927,68.8406,68.7767,68.8406,14865.0
2021-02-19 13:05:00,86.19,86.22,86.13,86.15,13726.0,68.8406,68.8645,68.7927,68.8086,13726.0
2021-02-19 13:10:00,86.15,86.17,86.06,86.06,13206.0,68.8086,68.8246,68.7367,68.7367,13206.0
2021-02-19 13:15:00,86.06,86.07,86.0,86.04,14978.0,68.7367,68.7447,68.6888,68.7208,14978.0
2021-02-19 13:20:00,86.04,86.06,85.93,86.02,43481.0,68.7208,68.7367,68.6329,68.7048,43481.0
2021-02-19 13:25:00,86.03,86.03,85.89,85.9,12513.0,68.7128,68.7128,68.601,68.609,12513.0
2021-02-19 13:30:00,85.89,85.93,85.7,85.7,72481.0,68.601,68.6329,68.4492,68.4492,72481.0
2021-02-19 13:35:00,85.68,85.89,85.67,85.81,24128.0,68.4332,68.601,68.4253,68.5371,24128.0
2021-02-19 13:40:00,85.82,85.85,85.8,85.82,15776.0,68.5451,68.569,68.5291,68.5451,15776.0
2021-02-19 13:45:00,85.82,85.91,85.78,85.9,11538.0,68.5451,68.6169,68.5131,68.609,11538.0
2021-02-19 13:50:00,85.9,85.94,85.86,85.92,22485.0,68.609,68.6409,68.577,68.6249,22485.0
2021-02-19 13:55:00,85.93,85.93,85.83,85.83,16881.0,68.6329,68.6329,68.553,68.553,16881.0
2021-02-19 14:00:00,85.84,85.85,85.74,85.83,19787.0,68.561,68.569,68.4812,68.553,19787.0
2021-02-19 14:05:00,85.83,85.86,85.8,85.81,8353.0,68.553,68.577,68.5291,68.5371,8353.0
2021-02-19 14:10:00,85.81,85.82,85.74,85.8,12429.0,68.5371,68.5451,68.4812,68.5291,12429.0
2021-02-19 14:15:00,85.77,85.88,85.77,85.86,15475.0,68.5051,68.593,68.5051,68.577,15475.0
2021-02-19 14:20:00,85.86,85.88,85.71,85.75,29145.0,68.577,68.593,68.4572,68.4891,29145.0
2021-02-19 14:25:00,85.75,85.76,85.58,85.6,29145.0,68.4891,68.4971,68.3534,68.3693,29145.0
2021-02-19 14:30:00,85.6,85.76,85.59,85.67,19713.0,68.3693,68.4971,68.3614,68.4253,19713.0
2021-02-19 14:35:00,85.68,85.75,85.67,85.71,24473.0,68.4332,68.4891,68.4253,68.4572,24473.0
2021-02-19 14:40:00,85.71,85.72,85.62,85.72,37872.0,68.4572,68.4652,68.3853,68.4652,37872.0
2021-02-19 14:45:00,85.7,85.74,85.66,85.71,14519.0,68.4492,68.4812,68.4173,68.4572,14519.0
2021-02-19 14:50:00,85.7,85.7,85.59,85.62,16701.0,68.4492,68.4492,68.3614,68.3853,16701.0
2021-02-19 14:55:00,85.63,85.65,85.56,85.62,19152.0,68.3933,68.4093,68.3374,68.3853,19152.0
2021-02-19 15:00:00,85.62,85.65,85.59,85.59,30424.0,68.3853,68.4093,68.3614,68.3614,30424.0
2021-02-19 15:05:00,85.58,85.58,85.43,85.52,50904.0,68.3534,68.3534,68.2336,68.3054,50904.0
2021-02-19 15:10:00,85.52,85.62,85.5,85.56,14527.0,68.3054,68.3853,68.2895,68.3374,14527.0
2021-02-19 15:15:00,85.54,85.6,85.51,85.56,29324.0,68.3214,68.3693,68.2975,68.3374,29324.0
2021-02-19 15:20:00,85.56,85.61,85.54,85.6,17549.0,68.3374,68.3773,68.3214,68.3693,17549.0
2021-02-19 15:25:00,85.6,85.71,85.6,85.7,17456.0,68.3693,68.4572,68.3693,68.4492,17456.0
2021-02-19 15:30:00,85.73,85.81,85.68,85.69,28396.0,68.4732,68.5371,68.4332,68.4412,28396.0
2021-02-19 15:35:00,85.7,85.73,85.63,85.73,36319.0,68.4492,68.4732,68.3933,68.4732,36319.0
2021-02-19 15:40:00,85.73,85.73,85.55,85.55,48628.0,68.4732,68.4732,68.3294,68.3294,48628.0
2021-02-19 15:45:00,85.54,85.67,85.51,85.55,57881.0,68.3214,68.4253,68.2975,68.3294,57881.0
2021-02-19 15:50:00,85.55,85.58,85.4,85.46,81854.0,68.3294,68.3534,68.2096,68.2575,81854.0
2021-02-19 15:55:00,85.46,85.52,85.36,85.44,199535.0,68.2575,68.3054,68.1777,68.2416,199535.0
2021-02-22 09:30:00,85.16,85.24,84.74,85.03,139913.0,68.0179,68.0818,67.6825,67.9141,139913.0
2021-02-22 09:35:00,85.03,85.38,84.94,85.38,18389.0,67.9141,68.1936,67.8422,68.1936,18389.0
2021-02-22 09:40:00,85.35,85.37,85.06,85.34,46455.0,68.1697,68.1856,67.938,68.1617,46455.0
2021-02-22 09:45:00,85.34,85.36,85.1,85.1,31315.0,68.1617,68.1777,67.97,67.97,31315.0
2021-02-22 09:50:00,85.07,85.36,85.07,85.36,37779.0,67.946,68.1777,67.946,68.1777,37779.0
2021-02-22 09:55:00,85.34,85.39,85.11,85.13,23734.0,68.1617,68.2016,67.978,67.994,23734.0
2021-02-22 10:00:00,85.14,85.2,84.95,84.98,27481.0,68.0019,68.0499,67.8502,67.8741,27481.0
2021-02-22 10:05:00,84.98,85.23,84.98,85.23,28503.0,67.8741,68.0738,67.8741,68.0738,28503.0
2021-02-22 10:10:00,85.22,85.36,85.21,85.34,20967.0,68.0658,68.1777,68.0578,68.1617,20967.0
2021-02-22 10:15:00,85.34,85.42,85.22,85.37,38599.0,68.1617,68.2256,68.0658,68.1856,38599.0
2021-02-22 10:20:00,85.36,85.58,85.36,85.56,15544.0,68.1777,68.3534,68.1777,68.3374,15544.0
2021-02-22 10:25:00,85.56,85.82,85.55,85.76,24365.0,68.3374,68.5451,68.3294,68.4971,24365.0
2021-02-22 10:30:00,85.74,85.84,85.66,85.66,20022.0,68.4812,68.561,68.4173,68.4173,20022.0
2021-02-22 10:35:00,85.69,85.77,85.58,85.77,12790.0,68.4412,68.5051,68.3534,68.5051,12790.0
2021-02-22 10:40:00,85.77,85.92,85.73,85.81,45853.0,68.5051,68.6249,68.4732,68.5371,45853.0
2021-02-22 10:45:00,85.8,85.85,85.73,85.75,14914.0,68.5291,68.569,68.4732,68.4891,14914.0
2021-02-22 10:50:00,85.76,85.82,85.73,85.78,14296.0,68.4971,68.5451,68.4732,68.5131,14296.0
2021-02-22 10:55:00,85.78,85.95,85.73,85.95,13001.0,68.5131,68.6489,68.4732,68.6489,13001.0
2021-02-22 11:00:00,85.93,85.94,85.88,85.92,12484.0,68.6329,68.6409,68.593,68.6249,12484.0
2021-02-22 11:05:00,85.9,85.99,85.85,85.97,18917.0,68.609,68.6808,68.569,68.6649,18917.0
2021-02-22 11:10:00,85.97,85.98,85.82,85.94,17543.0,68.6649,68.6729,68.5451,68.6409,17543.0
2021-02-22 11:15:00,85.94,85.95,85.82,85.95,11054.0,68.6409,68.6489,68.5451,68.6489,11054.0
2021-02-22 11:20:00,85.97,85.99,85.83,85.84,15670.0,68.6649,68.6808,68.553,68.561,15670.0
2021-02-22 11:25:00,85.85,85.86,85.67,85.77,15327.0,68.569,68.577,68.4253,68.5051,15327.0
2021-02-22 11:30:00,85.77,85.83,85.74,85.77,19796.0,68.5051,68.553,68.4812,68.5051,19796.0
2021-02-22 11:35:00,85.77,85.8,85.62,85.64,17200.0,68.5051,68.5291,68.3853,68.4013,17200.0
2021-02-22 11:40:00,85.65,85.72,85.64,85.71,9885.0,68.4093,68.4652,68.4013,68.4572,9885.0
2021-02-22 11:45:00,85.73,85.85,85.72,85.78,10280.0,68.4732,68.569,68.4652,68.5131,10280.0
2021-02-22 11:50:00,85.79,85.81,85.75,85.81,10108.0,68.5211,68.5371,68.4891,68.5371,10108.0
2021-02-22 11:55:00,85.81,85.85,85.79,85.8,10469.0,68.5371,68.569,68.5211,68.5291,10469.0
2021-02-22 12:00:00,85.79,85.84,85.76,85.8,26098.0,68.5211,68.561,68.4971,68.5291,26098.0
2021-02-22 12:05:00,85.8,85.87,85.8,85.82,11711.0,68.5291,68.585,68.5291,68.5451,11711.0
2021-02-22 12:10:00,85.82,85.87,85.79,85.82,14330.0,68.5451,68.585,68.5211,68.5451,14330.0
2021-02-22 12:15:00,85.83,85.85,85.79,85.84,11374.0,68.553,68.569,68.5211,68.561,11374.0
2021-02-22 12:20:00,85.84,85.9,85.81,85.88,17154.0,68.561,68.609,68.5371,68.593,17154.0
2021-02-22 12:25:00,85.86,85.91,85.86,85.87,12688.0,68.577,68.6169,68.577,68.585,12688.0
2021-02-22 12:30:00,85.88,85.92,85.85,85.87,17465.0,68.593,68.6249,68.569,68.585,17465.0
2021-02-22 12:35:00,85.88,85.95,85.83,85.91,18474.0,68.593,68.6489,68.553,68.6169,18474.0
2021-02-22 12:40:00,85.9,85.91,85.85,85.88,13616.0,68.609,68.6169,68.569,68.593,13616.0
2021-02-22 12:45:00,85.86,85.89,85.78,85.78,6188.0,68.577,68.601,68.5131,68.5131,6188.0
2021-02-22 12:50:00,85.78,85.86,85.73,85.86,84437.0,68.5131,68.577,68.4732,68.577,84437.0
2021-02-22 12:55:00,85.85,85.91,85.82,85.83,13914.0,68.569,68.6169,68.5451,68.553,13914.0
2021-02-22 13:00:00,85.83,85.85,85.79,85.8,29826.0,68.553,68.569,68.5211,68.5291,29826.0
2021-02-22 13:05:00,85.8,85.83,85.76,85.78,15480.0,68.5291,68.553,68.4971,68.5131,15480.0
2021-02-22 13:10:00,85.78,85.91,85.76,85.89,11828.0,68.5131,68.6169,68.4971,68.601,11828.0
2021-02-22 13:15:00,85.88,85.91,85.87,85.89,10128.0,68.593,68.6169,68.585,68.601,10128.0
2021-02-22 13:20:00,85.9,85.94,85.89,85.92,11399.0,68.609,68.6409,68.601,68.6249,11399.0
2021-02-22 13:25:00,85.91,85.98,85.89,85.97,11643.0,68.6169,68.6729,68.601,68.6649,11643.0
2021-02-22 13:30:00,85.98,86.03,85.91,85.92,27818.0,68.6729,68.7128,68.6169,68.6249,27818.0
2021-02-22 13:35:00,85.91,85.91,85.83,85.89,15868.0,68.6169,68.6169,68.553,68.601,15868.0
2021-02-22 13:40:00,85.88,85.91,85.85,85.91,13681.0,68.593,68.6169,68.569,68.6169,13681.0
2021-02-22 13:45:00,85.92,85.92,85.84,85.84,9745.0,68.6249,68.6249,68.561,68.561,9745.0
2021-02-22 13:50:00,85.84,85.88,85.81,85.81,18245.0,68.561,68.593,68.5371,68.5371,18245.0
2021-02-22 13:55:00,85.82,85.85,85.79,85.84,32909.0,68.5451,68.569,68.5211,68.561,32909.0
2021-02-22 14:00:00,85.85,85.9,85.82,85.85,13875.0,68.569,68.609,68.5451,68.569,13875.0
2021-02-22 14:05:00,85.86,85.93,85.85,85.88,13826.0,68.577,68.6329,68.569,68.593,13826.0
2021-02-22 14:10:00,85.88,85.9,85.84,85.86,14030.0,68.593,68.609,68.561,68.577,14030.0
2021-02-22 14:15:00,85.87,85.97,85.86,85.93,13988.0,68.585,68.6649,68.577,68.6329,13988.0
2021-02-22 14:20:00,85.92,85.96,85.88,85.96,11334.0,68.6249,68.6569,68.593,68.6569,11334.0
2021-02-22 14:25:00,85.97,86.01,85.91,85.98,82232.0,68.6649,68.6968,68.6169,68.6729,82232.0
2021-02-22 14:30:00,85.99,86.06,85.99,86.05,13208.0,68.6808,68.7367,68.6808,68.7288,13208.0
2021-02-22 14:35:00,86.03,86.05,85.98,86.04,9952.0,68.7128,68.7288,68.6729,68.7208,9952.0
2021-02-22 14:40:00,86.03,86.07,86.0,86.04,12388.0,68.7128,68.7447,68.6888,68.7208,12388.0
2021-02-22 14:45:00,86.04,86.08,86.01,86.04,14932.0,68.7208,68.7527,68.6968,68.7208,14932.0
2021-02-22 14:50:00,86.05,86.11,86.05,86.09,8863.0,68.7288,68.7767,68.7288,68.7607,8863.0
2021-02-22 14:55:00,86.1,86.1,86.02,86.05,10774.0,68.7687,68.7687,68.7048,68.7288,10774.0
2021-02-22 15:00:00,86.05,86.07,86.03,86.06,14609.0,68.7288,68.7447,68.7128,68.7367,14609.0
2021-02-22 15:05:00,86.07,86.1,86.06,86.09,17488.0,68.7447,68.7687,68.7367,68.7607,17488.0
2021-02-22 15:10:00,86.1,86.11,85.98,86.04,27880.0,68.7687,68.7767,68.6729,68.7208,27880.0
2021-02-22 15:15:00,86.03,86.09,86.01,86.07,13766.0,68.7128,68.7607,68.6968,68.7447,13766.0
2021-02-22 15:20:00,86.06,86.13,86.06,86.13,17609.0,68.7367,68.7927,68.7367,68.7927,17609.0
2021-02-22 15:25:00,86.13,86.2,86.13,86.19,22869.0,68.7927,68.8486,68.7927,68.8406,22869.0
2021-02-22 15:30:00,86.19,86.29,86.15,86.29,31166.0,68.8406,68.9205,68.8086,68.9205,31166.0
2021-02-22 15:35:00,86.31,86.36,86.23,86.34,36399.0,68.9364,68.9764,68.8725,68.9604,36399.0
2021-02-22 15:40:00,86.35,86.44,86.3,86.38,58780.0,68.9684,69.0403,68.9284,68.9923,58780.0
2021-02-22 15:45:00,86.39,86.57,86.39,86.56,54990.0,69.0003,69.1441,69.0003,69.1361,54990.0
2021-02-22 15:50:00,86.57,86.62,86.46,86.5,163756.0,69.1441,69.184,69.0562,69.0882,163756.0
2021-02-22 15:55:00,86.52,86.62,86.42,86.49,364468.0,69.1042,69.184,69.0243,69.0802,364468.0
2021-02-23 09:30:00,87.64,87.64,87.0,87.32,167479.0,69.9987,69.9987,69.4875,69.7431,167479.0
2021-02-23 09:35:00,87.29,87.34,86.79,86.98,60099.0,69.7192,69.7591,69.3198,69.4716,60099.0
2021-02-23 09:40:00,86.98,87.48,86.77,87.44,79199.0,69.4716,69.8709,69.3038,69.839,79199.0
2021-02-23 09:45:00,87.39,87.75,87.2,87.5,60018.0,69.799,70.0866,69.6473,69.8869,60018.0
2021-02-23 09:50:00,87.41,87.64,87.16,87.24,51969.0,69.815,69.9987,69.6153,69.6792,51969.0
2021-02-23 09:55:00,87.2,87.22,86.66,86.74,54406.0,69.6473,69.6632,69.216,69.2799,54406.0
2021-02-23 10:00:00,86.7,86.89,86.6,86.74,80147.0,69.2479,69.3997,69.1681,69.2799,80147.0
2021-02-23 10:05:00,86.7,86.78,86.5,86.57,37502.0,69.2479,69.3118,69.0882,69.1441,37502.0
2021-02-23 10:10:00,86.59,86.8,86.59,86.69,37551.0,69.1601,69.3278,69.1601,69.2399,37551.0
2021-02-23 10:15:00,86.67,86.84,86.65,86.66,19326.0,69.224,69.3597,69.208,69.216,19326.0
2021-02-23 10:20:00,86.69,86.7,86.54,86.55,22327.0,69.2399,69.2479,69.1201,69.1281,22327.0
2021-02-23 10:25:00,86.55,86.56,86.35,86.47,32556.0,69.1281,69.1361,68.9684,69.0642,32556.0
2021-02-23 10:30:00,86.45,86.46,86.27,86.37,49513.0,69.0482,69.0562,68.9045,68.9843,49513.0
2021-02-23 10:35:00,86.37,86.48,86.23,86.29,53172.0,68.9843,69.0722,68.8725,68.9205,53172.0
2021-02-23 10:40:00,86.3,86.32,86.16,86.3,28131.0,68.9284,68.9444,68.8166,68.9284,28131.0
2021-02-23 10:45:00,86.28,86.55,86.28,86.46,27409.0,68.9125,69.1281,68.9125,69.0562,27409.0
2021-02-23 10:50:00,86.48,86.71,86.47,86.64,23702.0,69.0722,69.2559,69.0642,69.2,23702.0
2021-02-23 10:55:00,86.61,86.85,86.58,86.77,38008.0,69.176,69.3677,69.1521,69.3038,38008.0
2021-02-23 11:00:00,86.74,86.9,86.69,86.77,21148.0,69.2799,69.4077,69.2399,69.3038,21148.0
2021-02-23 11:05:00,86.76,86.89,86.75,86.84,23148.0,69.2958,69.3997,69.2879,69.3597,23148.0
2021-02-23 11:10:00,86.82,86.82,86.61,86.7,25837.0,69.3438,69.3438,69.176,69.2479,25837.0
2021-02-23 11:15:00,86.7,86.86,86.67,86.78,20043.0,69.2479,69.3757,69.224,69.3118,20043.0
2021-02-23 11:20:00,86.8,86.9,86.64,86.83,31558.0,69.3278,69.4077,69.2,69.3518,31558.0
2021-02-23 11:25:00,86.83,86.95,86.76,86.93,22106.0,69.3518,69.4476,69.2958,69.4316,22106.0
2021-02-23 11:30:00,86.92,86.95,86.84,86.85,22127.0,69.4236,69.4476,69.3597,69.3677,22127.0
2021-02-23 11:35:00,86.88,86.91,86.7,86.78,22587.0,69.3917,69.4157,69.2479,69.3118,22587.0
2021-02-23 11:40:00,86.78,86.84,86.69,86.71,17595.0,69.3118,69.3597,69.2399,69.2559,17595.0
2021-02-23 11:45:00,86.72,86.78,86.67,86.75,16248.0,69.2639,69.3118,69.224,69.2879,16248.0
2021-02-23 11:50:00,86.76,86.9,86.76,86.8,12233.0,69.2958,69.4077,69.2958,69.3278,12233.0
2021-02-23 11:55:00,86.78,86.84,86.74,86.74,16214.0,69.3118,69.3597,69.2799,69.2799,16214.0
2021-02-23 12:00:00,86.74,86.76,86.64,86.72,18245.0,69.2799,69.2958,69.2,69.2639,18245.0
2021-02-23 12:05:00,86.71,86.72,86.58,86.59,16157.0,69.2559,69.2639,69.1521,69.1601,16157.0
2021-02-23 12:10:00,86.59,86.68,86.58,86.63,15659.0,69.1601,69.2319,69.1521,69.192,15659.0
2021-02-23 12:15:00,86.63,86.74,86.57,86.7,19867.0,69.192,69.2799,69.1441,69.2479,19867.0
2021-02-23 12:20:00,86.69,86.69,86.6,86.6,16646.0,69.2399,69.2399,69.1681,69.1681,16646.0
2021-02-23 12:25:00,86.6,86.62,86.51,86.53,22999.0,69.1681,69.184,69.0962,69.1121,22999.0
2021-02-23 12:30:00,86.51,86.82,86.5,86.79,31823.0,69.0962,69.3438,69.0882,69.3198,31823.0
2021-02-23 12:35:00,86.77,86.86,86.73,86.78,66823.0,69.3038,69.3757,69.2719,69.3118,66823.0
2021-02-23 12:40:00,86.78,86.9,86.75,86.89,66399.0,69.3118,69.4077,69.2879,69.3997,66399.0
2021-02-23 12:45:00,86.91,86.97,86.88,86.92,24664.0,69.4157,69.4636,69.3917,69.4236,24664.0
2021-02-23 12:50:00,86.91,87.0,86.88,87.0,19372.0,69.4157,69.4875,69.3917,69.4875,19372.0
2021-02-23 12:55:00,86.99,87.04,86.85,86.89,18735.0,69.4795,69.5195,69.3677,69.3997,18735.0
2021-02-23 13:00:00,86.89,86.95,86.81,86.95,27034.0,69.3997,69.4476,69.3358,69.4476,27034.0
2021-02-23 13:05:00,86.96,87.0,86.82,86.82,63048.0,69.4556,69.4875,69.3438,69.3438,63048.0
2021-02-23 13:10:00,86.81,86.91,86.76,86.85,35221.0,69.3358,69.4157,69.2958,69.3677,35221.0
2021-02-23 13:15:00,86.85,86.92,86.84,86.91,12904.0,69.3677,69.4236,69.3597,69.4157,12904.0
2021-02-23 13:20:00,86.91,86.95,86.84,86.89,14831.0,69.4157,69.4476,69.3597,69.3997,14831.0
2021-02-23 13:25:00,86.89,86.91,86.81,86.87,44762.0,69.3997,69.4157,69.3358,69.3837,44762.0
2021-02-23 13:30:00,86.87,86.87,86.81,86.82,15383.0,69.3837,69.3837,69.3358,69.3438,15383.0
2021-02-23 13:35:00,86.81,86.88,86.8,86.87,13545.0,69.3358,69.3917,69.3278,69.3837,13545.0
2021-02-23 13:40:00,86.84,86.87,86.81,86.82,18474.0,69.3597,69.3837,69.3358,69.3438,18474.0
2021-02-23 13:45:00,86.83,86.86,86.76,86.79,17088.0,69.3518,69.3757,69.2958,69.3198,17088.0
2021-02-23 13:50:00,86.78,86.82,86.77,86.81,14794.0,69.3118,69.3438,69.3038,69.3358,14794.0
2021-02-23 13:55:00,86.81,86.93,86.81,86.9,26847.0,69.3358,69.4316,69.3358,69.4077,26847.0
2021-02-23 14:00:00,86.9,86.9,86.66,86.7,25978.0,69.4077,69.4077,69.216,69.2479,25978.0
2021-02-23 14:05:00,86.68,86.71,86.58,86.6,20267.0,69.2319,69.2559,69.1521,69.1681,20267.0
2021-02-23 14:10:00,86.59,86.72,86.59,86.66,15971.0,69.1601,69.2639,69.1601,69.216,15971.0
2021-02-23 14:15:00,86.67,86.74,86.64,86.74,28680.0,69.224,69.2799,69.2,69.2799,28680.0
2021-02-23 14:20:00,86.75,86.78,86.7,86.75,27278.0,69.2879,69.3118,69.2479,69.2879,27278.0
2021-02-23 14:25:00,86.74,86.74,86.65,86.69,22710.0,69.2799,69.2799,69.208,69.2399,22710.0
2021-02-23 14:30:00,86.69,86.73,86.65,86.68,30870.0,69.2399,69.2719,69.208,69.2319,30870.0
2021-02-23 14:35:00,86.68,86.82,86.66,86.7,34276.0,69.2319,69.3438,69.216,69.2479,34276.0
2021-02-23 14:40:00,86.7,86.8,86.66,86.8,13463.0,69.2479,69.3278,69.216,69.3278,13463.0
2021-02-23 14:45:00,86.81,86.83,86.77,86.82,15966.0,69.3358,69.3518,69.3038,69.3438,15966.0
2021-02-23 14:50:00,86.81,86.9,86.78,86.8,14010.0,69.3358,69.4077,69.3118,69.3278,14010.0
2021-02-23 14:55:00,86.8,86.86,86.76,86.83,15148.0,69.3278,69.3757,69.2958,69.3518,15148.0
2021-02-23 15:00:00,86.86,86.92,86.84,86.86,21585.0,69.3757,69.4236,69.3597,69.3757,21585.0
2021-02-23 15:05:00,86.86,86.87,86.81,86.84,38326.0,69.3757,69.3837,69.3358,69.3597,38326.0
2021-02-23 15:10:00,86.84,86.92,86.83,86.92,42420.0,69.3597,69.4236,69.3518,69.4236,42420.0
2021-02-23 15:15:00,86.91,86.96,86.84,86.85,34748.0,69.4157,69.4556,69.3597,69.3677,34748.0
2021-02-23 15:20:00,86.85,86.92,86.8,86.81,26693.0,69.3677,69.4236,69.3278,69.3358,26693.0
2021-02-23 15:25:00,86.81,86.91,86.79,86.84,31134.0,69.3358,69.4157,69.3198,69.3597,31134.0
2021-02-23 15:30:00,86.83,86.88,86.77,86.87,73344.0,69.3518,69.3917,69.3038,69.3837,73344.0
2021-02-23 15:35:00,86.87,86.87,86.74,86.78,95512.0,69.3837,69.3837,69.2799,69.3118,95512.0
2021-02-23 15:40:00,86.77,86.85,86.69,86.81,42984.0,69.3038,69.3677,69.2399,69.3358,42984.0
2021-02-23 15:45:00,86.8,86.8,86.68,86.7,51926.0,69.3278,69.3278,69.2319,69.2479,51926.0
2021-02-23 15:50:00,86.71,86.76,86.63,86.65,85572.0,69.2559,69.2958,69.192,69.208,85572.0
2021-02-23 15:55:00,86.67,86.67,86.43,86.44,218031.0,69.224,69.224,69.0323,69.0403,218031.0
2021-02-24 09:30:00,86.02,86.73,86.0,86.38,84044.0,68.7048,69.2719,68.6888,68.9923,84044.0
2021-02-24 09:35:00,86.38,86.5,86.33,86.46,31363.0,68.9923,69.0882,68.9524,69.0562,31363.0
2021-02-24 09:40:00,86.47,86.68,86.41,86.58,60842.0,69.0642,69.2319,69.0163,69.1521,60842.0
2021-02-24 09:45:00,86.58,86.64,86.4,86.53,41772.0,69.1521,69.2,69.0083,69.1121,41772.0
2021-02-24 09:50:00,86.52,86.65,86.41,86.57,54176.0,69.1042,69.208,69.0163,69.1441,54176.0
2021-02-24 09:55:00,86.56,86.94,86.56,86.83,41376.0,69.1361,69.4396,69.1361,69.3518,41376.0
2021-02-24 10:00:00,86.82,87.06,86.76,87.03,41627.0,69.3438,69.5355,69.2958,69.5115,41627.0
2021-02-24 10:05:00,87.05,87.17,86.87,86.91,59382.0,69.5275,69.6233,69.3837,69.4157,59382.0
2021-02-24 10:10:00,86.92,87.05,86.92,87.0,33982.0,69.4236,69.5275,69.4236,69.4875,33982.0
2021-02-24 10:15:00,86.99,87.33,86.99,87.19,29266.0,69.4795,69.7511,69.4795,69.6393,29266.0
2021-02-24 10:20:00,87.2,87.26,87.11,87.25,24256.0,69.6473,69.6952,69.5754,69.6872,24256.0
2021-02-24 10:25:00,87.22,87.27,87.0,87.02,30983.0,69.6632,69.7032,69.4875,69.5035,30983.0
2021-02-24 10:30:00,87.04,87.1,86.83,86.84,82569.0,69.5195,69.5674,69.3518,69.3597,82569.0
2021-02-24 10:35:00,86.85,86.9,86.76,86.89,63334.0,69.3677,69.4077,69.2958,69.3997,63334.0
2021-02-24 10:40:00,86.9,87.04,86.9,86.99,79954.0,69.4077,69.5195,69.4077,69.4795,79954.0
2021-02-24 10:45:00,86.98,87.32,86.98,87.29,72193.0,69.4716,69.7431,69.4716,69.7192,72193.0
2021-02-24 10:50:00,87.26,87.26,87.07,87.15,21644.0,69.6952,69.6952,69.5434,69.6073,21644.0
2021-02-24 10:55:00,87.16,87.26,87.06,87.23,35930.0,69.6153,69.6952,69.5355,69.6712,35930.0
2021-02-24 11:00:00,87.23,87.3,87.17,87.25,18993.0,69.6712,69.7271,69.6233,69.6872,18993.0
2021-02-24 11:05:00,87.25,87.26,87.06,87.15,28395.0,69.6872,69.6952,69.5355,69.6073,28395.0
2021-02-24 11:10:00,87.14,87.24,87.13,87.21,34177.0,69.5994,69.6792,69.5914,69.6553,34177.0
2021-02-24 11:15:00,87.21,87.24,87.16,87.21,27901.0,69.6553,69.6792,69.6153,69.6553,27901.0
2021-02-24 11:20:00,87.19,87.3,87.19,87.3,27489.0,69.6393,69.7271,69.6393,69.7271,27489.0
2021-02-24 11:25:00,87.29,87.38,87.2,87.25,45535.0,69.7192,69.791,69.6473,69.6872,45535.0
2021-02-24 11:30:00,87.26,87.29,87.23,87.28,30734.0,69.6952,69.7192,69.6712,69.7112,30734.0
2021-02-24 11:35:00,87.27,87.45,87.25,87.45,18497.0,69.7032,69.847,69.6872,69.847,18497.0
2021-02-24 11:40:00,87.44,87.56,87.44,87.46,37044.0,69.839,69.9348,69.839,69.8549,37044.0
2021-02-24 11:45:00,87.45,87.53,87.34,87.4,24501.0,69.847,69.9108,69.7591,69.807,24501.0
2021-02-24 11:50:00,87.4,87.52,87.39,87.48,20645.0,69.807,69.9029,69.799,69.8709,20645.0
2021-02-24 11:55:00,87.5,87.52,87.43,87.47,22589.0,69.8869,69.9029,69.831,69.8629,22589.0
2021-02-24 12:00:00,87.48,87.56,87.48,87.52,17952.0,69.8709,69.9348,69.8709,69.9029,17952.0
2021-02-24 12:05:00,87.52,87.58,87.51,87.56,16827.0,69.9029,69.9508,69.8949,69.9348,16827.0
2021-02-24 12:10:00,87.58,87.58,87.5,87.58,30432.0,69.9508,69.9508,69.8869,69.9508,30432.0
2021-02-24 12:15:00,87.58,87.67,87.57,87.63,23625.0,69.9508,70.0227,69.9428,69.9907,23625.0
2021-02-24 12:20:00,87.63,87.64,87.55,87.59,24108.0,69.9907,69.9987,69.9268,69.9588,24108.0
2021-02-24 12:25:00,87.59,87.67,87.58,87.67,20469.0,69.9588,70.0227,69.9508,70.0227,20469.0
2021-02-24 12:30:00,87.67,87.73,87.65,87.73,30576.0,70.0227,70.0706,70.0067,70.0706,30576.0
2021-02-24 12:35:00,87.72,87.77,87.61,87.62,26632.0,70.0626,70.1025,69.9747,69.9827,26632.0
2021-02-24 12:40:00,87.62,87.72,87.62,87.71,23432.0,69.9827,70.0626,69.9827,70.0546,23432.0
2021-02-24 12:45:00,87.71,87.8,87.7,87.79,22395.0,70.0546,70.1265,70.0466,70.1185,22395.0
2021-02-24 12:50:00,87.78,87.81,87.69,87.81,36898.0,70.1105,70.1345,70.0386,70.1345,36898.0
2021-02-24 12:55:00,87.82,87.86,87.8,87.81,20144.0,70.1425,70.1744,70.1265,70.1345,20144.0
2021-02-24 13:00:00,87.82,87.93,87.82,87.88,26975.0,70.1425,70.2303,70.1425,70.1904,26975.0
2021-02-24 13:05:00,87.89,87.99,87.82,87.98,48253.0,70.1984,70.2783,70.1425,70.2703,48253.0
2021-02-24 13:10:00,87.98,87.98,87.91,87.92,28094.0,70.2703,70.2703,70.2144,70.2223,28094.0
2021-02-24 13:15:00,87.92,87.97,87.82,87.97,31875.0,70.2223,70.2623,70.1425,70.2623,31875.0
2021-02-24 13:20:00,87.97,88.1,87.96,88.03,107540.0,70.2623,70.3661,70.2543,70.3102,107540.0
2021-02-24 13:25:00,88.02,88.06,87.95,87.97,85555.0,70.3022,70.3342,70.2463,70.2623,85555.0
2021-02-24 13:30:00,87.99,88.1,87.94,88.08,27393.0,70.2783,70.3661,70.2383,70.3501,27393.0
2021-02-24 13:35:00,88.08,88.17,88.06,88.11,15447.0,70.3501,70.422,70.3342,70.3741,15447.0
2021-02-24 13:40:00,88.09,88.15,88.01,88.08,87434.0,70.3581,70.406,70.2942,70.3501,87434.0
2021-02-24 13:45:00,88.09,88.11,88.04,88.1,18936.0,70.3581,70.3741,70.3182,70.3661,18936.0
2021-02-24 13:50:00,88.1,88.15,88.08,88.13,29184.0,70.3661,70.406,70.3501,70.3901,29184.0
2021-02-24 13:55:00,88.14,88.18,88.07,88.12,33170.0,70.3981,70.43,70.3422,70.3821,33170.0
2021-02-24 14:00:00,88.13,88.19,88.05,88.06,20014.0,70.3901,70.438,70.3262,70.3342,20014.0
2021-02-24 14:05:00,88.06,88.14,88.06,88.12,16580.0,70.3342,70.3981,70.3342,70.3821,16580.0
2021-02-24 14:10:00,88.12,88.15,88.01,88.08,66414.0,70.3821,70.406,70.2942,70.3501,66414.0
2021-02-24 14:15:00,88.08,88.09,87.89,87.9,27356.0,70.3501,70.3581,70.1984,70.2064,27356.0
2021-02-24 14:20:00,87.9,87.97,87.89,87.92,53992.0,70.2064,70.2623,70.1984,70.2223,53992.0
2021-02-24 14:25:00,87.93,88.06,87.93,88.06,19883.0,70.2303,70.3342,70.2303,70.3342,19883.0
2021-02-24 14:30:00,88.06,88.1,88.03,88.05,20987.0,70.3342,70.3661,70.3102,70.3262,20987.0
2021-02-24 14:35:00,88.06,88.07,88.0,88.01,23214.0,70.3342,70.3422,70.2862,70.2942,23214.0
2021-02-24 14:40:00,88.02,88.05,87.94,87.94,60311.0,70.3022,70.3262,70.2383,70.2383,60311.0
2021-02-24 14:45:00,87.95,87.99,87.85,87.85,67512.0,70.2463,70.2783,70.1664,70.1664,67512.0
2021-02-24 14:50:00,87.85,87.85,87.71,87.72,17154.0,70.1664,70.1664,70.0546,70.0626,17154.0
2021-02-24 14:55:00,87.71,87.79,87.66,87.75,19266.0,70.0546,70.1185,70.0147,70.0866,19266.0
2021-02-24 15:00:00,87.74,87.84,87.73,87.84,18513.0,70.0786,70.1584,70.0706,70.1584,18513.0
2021-02-24 15:05:00,87.84,87.85,87.77,87.81,25460.0,70.1584,70.1664,70.1025,70.1345,25460.0
2021-02-24 15:10:00,87.82,87.82,87.75,87.77,14805.0,70.1425,70.1425,70.0866,70.1025,14805.0
2021-02-24 15:15:00,87.77,87.78,87.53,87.62,38763.0,70.1025,70.1105,69.9108,69.9827,38763.0
2021-02-24 15:20:00,87.62,87.72,87.61,87.71,41229.0,69.9827,70.0626,69.9747,70.0546,41229.0
2021-02-24 15:25:00,87.71,87.77,87.69,87.75,48328.0,70.0546,70.1025,70.0386,70.0866,48328.0
2021-02-24 15:30:00,87.75,87.89,87.74,87.85,52752.0,70.0866,70.1984,70.0786,70.1664,52752.0
2021-02-24 15:35:00,87.85,87.89,87.8,87.88,59093.0,70.1664,70.1984,70.1265,70.1904,59093.0
2021-02-24 15:40:00,87.88,87.88,87.64,87.71,63889.0,70.1904,70.1904,69.9987,70.0546,63889.0
2021-02-24 15:45:00,87.71,87.81,87.68,87.8,79814.0,70.0546,70.1345,70.0307,70.1265,79814.0
2021-02-24 15:50:00,87.79,87.8,87.67,87.71,94653.0,70.1185,70.1265,70.0227,70.0546,94653.0
2021-02-24 15:55:00,87.72,87.75,87.56,87.56,230033.0,70.0626,70.0866,69.9348,69.9348,230033.0
2021-02-25 09:30:00,87.0,87.3,86.74,87.28,102653.0,69.4875,69.7271,69.2799,69.7112,102653.0
2021-02-25 09:35:00,87.34,87.39,87.18,87.28,20674.0,69.7591,69.799,69.6313,69.7112,20674.0
2021-02-25 09:40:00,87.24,87.56,87.22,87.53,19278.0,69.6792,69.9348,69.6632,69.9108,19278.0
2021-02-25 09:45:00,87.52,87.62,87.48,87.59,25035.0,69.9029,69.9827,69.8709,69.9588,25035.0
2021-02-25 09:50:00,87.61,87.76,87.61,87.7,24569.0,69.9747,70.0946,69.9747,70.0466,24569.0
2021-02-25 09:55:00,87.67,87.72,87.55,87.63,19139.0,70.0227,70.0626,69.9268,69.9907,19139.0
2021-02-25 10:00:00,87.64,87.65,87.56,87.64,35710.0,69.9987,70.0067,69.9348,69.9987,35710.0
2021-02-25 10:05:00,87.65,87.72,87.48,87.48,34233.0,70.0067,70.0626,69.8709,69.8709,34233.0
2021-02-25 10:10:00,87.49,87.81,87.45,87.74,15634.0,69.8789,70.1345,69.847,70.0786,15634.0
2021-02-25 10:15:00,87.73,87.84,87.67,87.7,31947.0,70.0706,70.1584,70.0227,70.0466,31947.0
2021-02-25 10:20:00,87.69,87.79,87.64,87.73,31570.0,70.0386,70.1185,69.9987,70.0706,31570.0
2021-02-25 10:25:00,87.7,87.7,87.52,87.67,33834.0,70.0466,70.0466,69.9029,70.0227,33834.0
2021-02-25 10:30:00,87.66,87.67,87.49,87.59,17034.0,70.0147,70.0227,69.8789,69.9588,17034.0
2021-02-25 10:35:00,87.62,87.79,87.55,87.7,54034.0,69.9827,70.1185,69.9268,70.0466,54034.0
2021-02-25 10:40:00,87.68,87.71,87.61,87.69,25014.0,70.0307,70.0546,69.9747,70.0386,25014.0
2021-02-25 10:45:00,87.65,87.7,87.53,87.64,32692.0,70.0067,70.0466,69.9108,69.9987,32692.0
2021-02-25 10:50:00,87.59,87.7,87.47,87.69,31754.0,69.9588,70.0466,69.8629,70.0386,31754.0
2021-02-25 10:55:00,87.66,87.71,87.56,87.59,61683.0,70.0147,70.0546,69.9348,69.9588,61683.0
2021-02-25 11:00:00,87.56,87.71,87.56,87.64,25398.0,69.9348,70.0546,69.9348,69.9987,25398.0
2021-02-25 11:05:00,87.6,87.77,87.57,87.77,30609.0,69.9668,70.1025,69.9428,70.1025,30609.0
2021-02-25 11:10:00,87.77,87.9,87.75,87.89,23692.0,70.1025,70.2064,70.0866,70.1984,23692.0
2021-02-25 11:15:00,87.88,87.93,87.84,87.88,25477.0,70.1904,70.2303,70.1584,70.1904,25477.0
2021-02-25 11:20:00,87.89,87.9,87.69,87.77,22559.0,70.1984,70.2064,70.0386,70.1025,22559.0
2021-02-25 11:25:00,87.77,87.77,87.6,87.63,21609.0,70.1025,70.1025,69.9668,69.9907,21609.0
2021-02-25 11:30:00,87.62,87.73,87.58,87.68,21904.0,69.9827,70.0706,69.9508,70.0307,21904.0
2021-02-25 11:35:00,87.67,87.7,87.5,87.58,26150.0,70.0227,70.0466,69.8869,69.9508,26150.0
2021-02-25 11:40:00,87.58,87.64,87.52,87.61,23173.0,69.9508,69.9987,69.9029,69.9747,23173.0
2021-02-25 11:45:00,87.61,87.61,87.4,87.41,23971.0,69.9747,69.9747,69.807,69.815,23971.0
2021-02-25 11:50:00,87.39,87.49,87.34,87.48,26492.0,69.799,69.8789,69.7591,69.8709,26492.0
2021-02-25 11:55:00,87.46,87.6,87.46,87.59,25702.0,69.8549,69.9668,69.8549,69.9588,25702.0
2021-02-25 12:00:00,87.57,87.57,87.39,87.49,22826.0,69.9428,69.9428,69.799,69.8789,22826.0
2021-02-25 12:05:00,87.51,87.6,87.4,87.59,11146.0,69.8949,69.9668,69.807,69.9588,11146.0
2021-02-25 12:10:00,87.59,87.62,87.41,87.44,25634.0,69.9588,69.9827,69.815,69.839,25634.0
2021-02-25 12:15:00,87.42,87.59,87.41,87.51,21044.0,69.823,69.9588,69.815,69.8949,21044.0
2021-02-25 12:20:00,87.52,87.6,87.48,87.5,32366.0,69.9029,69.9668,69.8709,69.8869,32366.0
2021-02-25 12:25:00,87.47,87.51,87.39,87.45,26365.0,69.8629,69.8949,69.799,69.847,26365.0
2021-02-25 12:30:00,87.43,87.44,87.28,87.32,15236.0,69.831,69.839,69.7112,69.7431,15236.0
2021-02-25 12:35:00,87.35,87.42,87.29,87.38,25548.0,69.7671,69.823,69.7192,69.791,25548.0
2021-02-25 12:40:00,87.38,87.44,87.34,87.4,26213.0,69.791,69.839,69.7591,69.807,26213.0
2021-02-25 12:45:00,87.4,87.43,87.32,87.32,48620.0,69.807,69.831,69.7431,69.7431,48620.0
2021-02-25 12:50:00,87.3,87.35,87.09,87.11,37092.0,69.7271,69.7671,69.5594,69.5754,37092.0
2021-02-25 12:55:00,87.1,87.33,87.09,87.23,48842.0,69.5674,69.7511,69.5594,69.6712,48842.0
2021-02-25 13:00:00,87.19,87.22,86.88,86.96,23561.0,69.6393,69.6632,69.3917,69.4556,23561.0
2021-02-25 13:05:00,87.0,87.06,86.84,86.93,22157.0,69.4875,69.5355,69.3597,69.4316,22157.0
2021-02-25 13:10:00,86.94,87.16,86.86,87.16,20832.0,69.4396,69.6153,69.3757,69.6153,20832.0
2021-02-25 13:15:00,87.14,87.14,86.94,87.11,15677.0,69.5994,69.5994,69.4396,69.5754,15677.0
2021-02-25 13:20:00,87.13,87.36,87.13,87.27,22751.0,69.5914,69.7751,69.5914,69.7032,22751.0
2021-02-25 13:25:00,87.29,87.29,87.01,87.06,17132.0,69.7192,69.7192,69.4955,69.5355,17132.0
2021-02-25 13:30:00,87.02,87.08,86.95,86.96,17278.0,69.5035,69.5514,69.4476,69.4556,17278.0
2021-02-25 13:35:00,86.95,87.02,86.84,87.0,14158.0,69.4476,69.5035,69.3597,69.4875,14158.0
2021-02-25 13:40:00,86.99,87.02,86.85,86.97,16192.0,69.4795,69.5035,69.3677,69.4636,16192.0
2021-02-25 13:45:00,86.95,86.99,86.87,86.94,18484.0,69.4476,69.4795,69.3837,69.4396,18484.0
2021-02-25 13:50:00,86.93,86.93,86.77,86.83,28677.0,69.4316,69.4316,69.3038,69.3518,28677.0
2021-02-25 13:55:00,86.82,86.89,86.75,86.82,24939.0,69.3438,69.3997,69.2879,69.3438,24939.0
2021-02-25 14:00:00,86.8,87.11,86.76,87.09,45764.0,69.3278,69.5754,69.2958,69.5594,45764.0
2021-02-25 14:05:00,87.08,87.08,86.91,86.95,38802.0,69.5514,69.5514,69.4157,69.4476,38802.0
2021-02-25 14:10:00,86.97,86.98,86.86,86.9,12213.0,69.4636,69.4716,69.3757,69.4077,12213.0
2021-02-25 14:15:00,86.91,86.99,86.91,86.96,23494.0,69.4157,69.4795,69.4157,69.4556,23494.0
2021-02-25 14:20:00,86.96,87.17,86.95,87.16,83797.0,69.4556,69.6233,69.4476,69.6153,83797.0
2021-02-25 14:25:00,87.16,87.23,87.14,87.15,19808.0,69.6153,69.6712,69.5994,69.6073,19808.0
2021-02-25 14:30:00,87.16,87.21,87.1,87.19,15562.0,69.6153,69.6553,69.5674,69.6393,15562.0
2021-02-25 14:35:00,87.17,87.2,87.13,87.14,23933.0,69.6233,69.6473,69.5914,69.5994,23933.0
2021-02-25 14:40:00,87.14,87.22,87.13,87.15,16542.0,69.5994,69.6632,69.5914,69.6073,16542.0
2021-02-25 14:45:00,87.16,87.18,87.01,87.01,24152.0,69.6153,69.6313,69.4955,69.4955,24152.0
2021-02-25 14:50:00,87.02,87.11,86.93,86.95,15003.0,69.5035,69.5754,69.4316,69.4476,15003.0
2021-02-25 14:55:00,86.96,86.99,86.91,86.91,16715.0,69.4556,69.4795,69.4157,69.4157,16715.0
2021-02-25 15:00:00,86.91,87.01,86.89,86.89,16669.0,69.4157,69.4955,69.3997,69.3997,16669.0
2021-02-25 15:05:00,86.9,86.94,86.69,86.74,20996.0,69.4077,69.4396,69.2399,69.2799,20996.0
2021-02-25 15:10:00,86.75,86.89,86.75,86.83,20582.0,69.2879,69.3997,69.2879,69.3518,20582.0
2021-02-25 15:15:00,86.81,86.83,86.63,86.69,25338.0,69.3358,69.3518,69.192,69.2399,25338.0
2021-02-25 15:20:00,86.7,86.81,86.68,86.74,19835.0,69.2479,69.3358,69.2319,69.2799,19835.0
2021-02-25 15:25:00,86.76,86.88,86.75,86.76,26685.0,69.2958,69.3917,69.2879,69.2958,26685.0
2021-02-25 15:30:00,86.74,86.79,86.52,86.52,30564.0,69.2799,69.3198,69.1042,69.1042,30564.0
2021-02-25 15:35:00,86.5,86.54,86.39,86.52,39933.0,69.0882,69.1201,69.0003,69.1042,39933.0
2021-02-25 15:40:00,86.52,86.67,86.45,86.61,38992.0,69.1042,69.224,69.0482,69.176,38992.0
2021-02-25 15:45:00,86.6,86.85,86.59,86.72,46405.0,69.1681,69.3677,69.1601,69.2639,46405.0
2021-02-25 15:50:00,86.71,86.78,86.54,86.62,81624.0,69.2559,69.3118,69.1201,69.184,81624.0
2021-02-25 15:55:00,86.61,86.67,86.48,86.5,182927.0,69.176,69.224,69.0722,69.0882,182927.0
2021-02-26 09:30:00,86.52,86.91,85.64,85.66,159419.0,69.1042,69.4157,68.4013,68.4173,159419.0
2021-02-26 09:35:00,85.65,85.76,85.32,85.38,50253.0,68.4093,68.4971,68.1457,68.1936,50253.0
2021-02-26 09:40:00,85.37,85.79,85.35,85.73,28220.0,68.1856,68.5211,68.1697,68.4732,28220.0
2021-02-26 09:45:00,85.71,86.05,85.7,85.9,22081.0,68.4572,68.7288,68.4492,68.609,22081.0
2021-02-26 09:50:00,85.92,85.96,85.72,85.78,32463.0,68.6249,68.6569,68.4652,68.5131,32463.0
2021-02-26 09:55:00,85.67,85.77,85.51,85.51,18320.0,68.4253,68.5051,68.2975,68.2975,18320.0
2021-02-26 10:00:00,85.53,85.79,85.42,85.64,40241.0,68.3134,68.5211,68.2256,68.4013,40241.0
2021-02-26 10:05:00,85.67,85.79,85.49,85.67,49923.0,68.4253,68.5211,68.2815,68.4253,49923.0
2021-02-26 10:10:00,85.7,85.88,85.65,85.82,43182.0,68.4492,68.593,68.4093,68.5451,43182.0
2021-02-26 10:15:00,85.84,85.9,85.54,85.6,30135.0,68.561,68.609,68.3214,68.3693,30135.0
2021-02-26 10:20:00,85.62,85.63,85.4,85.48,25314.0,68.3853,68.3933,68.2096,68.2735,25314.0
2021-02-26 10:25:00,85.48,85.58,84.88,84.93,54566.0,68.2735,68.3534,67.7943,67.8342,54566.0
2021-02-26 10:30:00,84.96,85.12,84.89,85.03,21744.0,67.8582,67.986,67.8023,67.9141,21744.0
2021-02-26 10:35:00,85.06,85.42,84.88,85.39,28960.0,67.938,68.2256,67.7943,68.2016,28960.0
2021-02-26 10:40:00,85.37,85.42,85.1,85.14,39837.0,68.1856,68.2256,67.97,68.0019,39837.0
2021-02-26 10:45:00,85.14,85.2,85.04,85.14,19499.0,68.0019,68.0499,67.9221,68.0019,19499.0
2021-02-26 10:50:00,85.14,85.22,84.97,85.16,25845.0,68.0019,68.0658,67.8662,68.0179,25845.0
2021-02-26 10:55:00,85.16,85.18,84.92,84.95,38405.0,68.0179,68.0339,67.8262,67.8502,38405.0
2021-02-26 11:00:00,84.94,85.14,84.89,85.04,23586.0,67.8422,68.0019,67.8023,67.9221,23586.0
2021-02-26 11:05:00,85.07,85.1,84.92,84.95,34149.0,67.946,67.97,67.8262,67.8502,34149.0
2021-02-26 11:10:00,84.95,85.03,84.87,85.03,58466.0,67.8502,67.9141,67.7863,67.9141,58466.0
2021-02-26 11:15:00,85.04,85.12,84.95,84.98,52032.0,67.9221,67.986,67.8502,67.8741,52032.0
2021-02-26 11:20:00,84.99,85.01,84.87,84.96,63033.0,67.8821,67.8981,67.7863,67.8582,63033.0
2021-02-26 11:25:00,84.96,84.99,84.69,84.72,35364.0,67.8582,67.8821,67.6425,67.6665,35364.0
2021-02-26 11:30:00,84.7,85.03,84.69,85.02,29010.0,67.6505,67.9141,67.6425,67.9061,29010.0
2021-02-26 11:35:00,85.0,85.27,85.0,85.25,19916.0,67.8901,68.1058,67.8901,68.0898,19916.0
2021-02-26 11:40:00,85.2,85.31,85.15,85.23,19895.0,68.0499,68.1377,68.0099,68.0738,19895.0
2021-02-26 11:45:00,85.21,85.21,85.02,85.05,23064.0,68.0578,68.0578,67.9061,67.9301,23064.0
2021-02-26 11:50:00,85.06,85.2,84.99,85.03,29982.0,67.938,68.0499,67.8821,67.9141,29982.0
2021-02-26 11:55:00,85.02,85.06,84.93,85.02,16396.0,67.9061,67.938,67.8342,67.9061,16396.0
2021-02-26 12:00:00,85.05,85.09,84.99,85.04,21713.0,67.9301,67.962,67.8821,67.9221,21713.0
2021-02-26 12:05:00,85.05,85.2,84.95,85.19,19085.0,67.9301,68.0499,67.8502,68.0419,19085.0
2021-02-26 12:10:00,85.19,85.32,85.14,85.31,14156.0,68.0419,68.1457,68.0019,68.1377,14156.0
2021-02-26 12:15:00,85.29,85.42,85.26,85.4,13927.0,68.1217,68.2256,68.0978,68.2096,13927.0
2021-02-26 12:20:00,85.39,85.44,85.34,85.4,15798.0,68.2016,68.2416,68.1617,68.2096,15798.0
2021-02-26 12:25:00,85.39,85.49,85.34,85.47,19419.0,68.2016,68.2815,68.1617,68.2655,19419.0
2021-02-26 12:30:00,85.48,85.48,85.32,85.43,19731.0,68.2735,68.2735,68.1457,68.2336,19731.0
2021-02-26 12:35:00,85.44,85.48,85.38,85.41,15051.0,68.2416,68.2735,68.1936,68.2176,15051.0
2021-02-26 12:40:00,85.42,85.53,85.42,85.5,19874.0,68.2256,68.3134,68.2256,68.2895,19874.0
2021-02-26 12:45:00,85.51,85.53,85.42,85.43,16321.0,68.2975,68.3134,68.2256,68.2336,16321.0
2021-02-26 12:50:00,85.42,85.48,85.4,85.42,26125.0,68.2256,68.2735,68.2096,68.2256,26125.0
2021-02-26 12:55:00,85.43,85.48,85.41,85.43,19401.0,68.2336,68.2735,68.2176,68.2336,19401.0
2021-02-26 13:00:00,85.42,85.42,85.29,85.33,17057.0,68.2256,68.2256,68.1217,68.1537,17057.0
2021-02-26 13:05:00,85.32,85.37,85.25,85.35,14272.0,68.1457,68.1856,68.0898,68.1697,14272.0
2021-02-26 13:10:00,85.38,85.39,85.26,85.3,20430.0,68.1936,68.2016,68.0978,68.1297,20430.0
2021-02-26 13:15:00,85.31,85.33,85.21,85.27,16994.0,68.1377,68.1537,68.0578,68.1058,16994.0
2021-02-26 13:20:00,85.28,85.4,85.28,85.34,15790.0,68.1138,68.2096,68.1138,68.1617,15790.0
2021-02-26 13:25:00,85.35,85.44,85.32,85.37,23361.0,68.1697,68.2416,68.1457,68.1856,23361.0
2021-02-26 13:30:00,85.37,85.41,85.31,85.38,25786.0,68.1856,68.2176,68.1377,68.1936,25786.0
2021-02-26 13:35:00,85.36,85.36,85.25,85.27,28628.0,68.1777,68.1777,68.0898,68.1058,28628.0
2021-02-26 13:40:00,85.27,85.29,85.07,85.11,26968.0,68.1058,68.1217,67.946,67.978,26968.0
2021-02-26 13:45:00,85.11,85.13,84.79,84.81,36281.0,67.978,67.994,67.7224,67.7384,36281.0
2021-02-26 13:50:00,84.79,84.82,84.69,84.77,29348.0,67.7224,67.7464,67.6425,67.7064,29348.0
2021-02-26 13:55:00,84.78,84.96,84.74,84.89,32178.0,67.7144,67.8582,67.6825,67.8023,32178.0
2021-02-26 14:00:00,84.91,84.93,84.83,84.85,30133.0,67.8182,67.8342,67.7543,67.7703,30133.0
2021-02-26 14:05:00,84.86,84.93,84.77,84.91,29022.0,67.7783,67.8342,67.7064,67.8182,29022.0
2021-02-26 14:10:00,84.91,84.98,84.85,84.93,29404.0,67.8182,67.8741,67.7703,67.8342,29404.0
2021-02-26 14:15:00,84.93,84.97,84.57,84.59,46366.0,67.8342,67.8662,67.5467,67.5626,46366.0
2021-02-26 14:20:00,84.62,84.74,84.57,84.57,26170.0,67.5866,67.6825,67.5467,67.5467,26170.0
2021-02-26 14:25:00,84.59,84.72,84.59,84.68,18440.0,67.5626,67.6665,67.5626,67.6345,18440.0
2021-02-26 14:30:00,84.67,84.75,84.63,84.69,20299.0,67.6265,67.6904,67.5946,67.6425,20299.0
2021-02-26 14:35:00,84.71,84.82,84.68,84.77,14992.0,67.6585,67.7464,67.6345,67.7064,14992.0
2021-02-26 14:40:00,84.77,84.77,84.67,84.72,19763.0,67.7064,67.7064,67.6265,67.6665,19763.0
2021-02-26 14:45:00,84.73,85.03,84.72,85.01,35045.0,67.6745,67.9141,67.6665,67.8981,35045.0
2021-02-26 14:50:00,85.0,85.02,84.91,84.97,27089.0,67.8901,67.9061,67.8182,67.8662,27089.0
2021-02-26 14:55:00,84.96,84.99,84.89,84.89,14864.0,67.8582,67.8821,67.8023,67.8023,14864.0
2021-02-26 15:00:00,84.9,85.05,84.9,85.01,26722.0,67.8102,67.9301,67.8102,67.8981,26722.0
2021-02-26 15:05:00,85.01,85.09,84.97,85.07,28968.0,67.8981,67.962,67.8662,67.946,28968.0
2021-02-26 15:10:00,85.05,85.05,84.94,84.98,21441.0,67.9301,67.9301,67.8422,67.8741,21441.0
2021-02-26 15:15:00,84.98,85.09,84.97,85.06,31236.0,67.8741,67.962,67.8662,67.938,31236.0
2021-02-26 15:20:00,85.06,85.18,84.9,84.91,31041.0,67.938,68.0339,67.8102,67.8182,31041.0
2021-02-26 15:25:00,84.91,84.98,84.81,84.81,51650.0,67.8182,67.8741,67.7384,67.7384,51650.0
2021-02-26 15:30:00,84.81,84.85,84.74,84.78,51220.0,67.7384,67.7703,67.6825,67.7144,51220.0
2021-02-26 15:35:00,84.78,84.78,84.56,84.58,41976.0,67.7144,67.7144,67.5387,67.5547,41976.0
2021-02-26 15:40:00,84.57,84.73,84.53,84.67,56955.0,67.5467,67.6745,67.5147,67.6265,56955.0
2021-02-26 15:45:00,84.68,85.02,84.68,84.98,69106.0,67.6345,67.9061,67.6345,67.8741,69106.0
2021-02-26 15:50:00,84.98,84.98,84.54,84.58,131856.0,67.8741,67.8741,67.5227,67.5547,131856.0
2021-02-26 15:55:00,84.58,84.63,83.98,84.0,528560.0,67.5547,67.5946,67.0754,67.0914,528560.0
2021-03-01 09:30:00,84.73,84.84,84.47,84.79,176314.0,67.6745,67.7623,67.4668,67.7224,176314.0
2021-03-01 09:35:00,84.81,84.96,84.66,84.78,52808.0,67.7384,67.8582,67.6186,67.7144,52808.0
2021-03-01 09:40:00,84.79,85.12,84.62,85.12,37691.0,67.7224,67.986,67.5866,67.986,37691.0
2021-03-01 09:45:00,85.13,85.34,85.07,85.31,32418.0,67.994,68.1617,67.946,68.1377,32418.0
2021-03-01 09:50:00,85.34,85.46,85.28,85.33,30134.0,68.1617,68.2575,68.1138,68.1537,30134.0
2021-03-01 09:55:00,85.32,85.42,85.23,85.26,27789.0,68.1457,68.2256,68.0738,68.0978,27789.0
2021-03-01 10:00:00,85.26,85.46,85.15,85.4,23630.0,68.0978,68.2575,68.0099,68.2096,23630.0
2021-03-01 10:05:00,85.42,85.5,85.36,85.43,34858.0,68.2256,68.2895,68.1777,68.2336,34858.0
2021-03-01 10:10:00,85.4,85.44,85.33,85.35,19712.0,68.2096,68.2416,68.1537,68.1697,19712.0
2021-03-01 10:15:00,85.39,85.63,85.34,85.57,29352.0,68.2016,68.3933,68.1617,68.3454,29352.0
2021-03-01 10:20:00,85.57,85.63,85.52,85.56,19302.0,68.3454,68.3933,68.3054,68.3374,19302.0
2021-03-01 10:25:00,85.56,85.74,85.5,85.73,20151.0,68.3374,68.4812,68.2895,68.4732,20151.0
2021-03-01 10:30:00,85.73,85.78,85.64,85.67,21726.0,68.4732,68.5131,68.4013,68.4253,21726.0
2021-03-01 10:35:00,85.66,85.85,85.64,85.8,23268.0,68.4173,68.569,68.4013,68.5291,23268.0
2021-03-01 10:40:00,85.81,85.82,85.61,85.76,19380.0,68.5371,68.5451,68.3773,68.4971,19380.0
2021-03-01 10:45:00,85.76,85.76,85.6,85.76,16327.0,68.4971,68.4971,68.3693,68.4971,16327.0
2021-03-01 10:50:00,85.76,85.8,85.73,85.77,19397.0,68.4971,68.5291,68.4732,68.5051,19397.0
2021-03-01 10:55:00,85.74,85.9,85.7,85.9,20050.0,68.4812,68.609,68.4492,68.609,20050.0
2021-03-01 11:00:00,85.88,85.94,85.69,85.81,18790.0,68.593,68.6409,68.4412,68.5371,18790.0
2021-03-01 11:05:00,85.81,85.91,85.68,85.91,17461.0,68.5371,68.6169,68.4332,68.6169,17461.0
2021-03-01 11:10:00,85.88,85.96,85.88,85.88,10123.0,68.593,68.6569,68.593,68.593,10123.0
2021-03-01 11:15:00,85.89,85.95,85.84,85.92,10799.0,68.601,68.6489,68.561,68.6249,10799.0
2021-03-01 11:20:00,85.9,85.91,85.82,85.87,12391.0,68.609,68.6169,68.5451,68.585,12391.0
2021-03-01 11:25:00,85.87,85.9,85.8,85.82,9077.0,68.585,68.609,68.5291,68.5451,9077.0
2021-03-01 11:30:00,85.83,85.96,85.83,85.96,19593.0,68.553,68.6569,68.553,68.6569,19593.0
2021-03-01 11:35:00,85.95,86.0,85.92,85.94,19734.0,68.6489,68.6888,68.6249,68.6409,19734.0
2021-03-01 11:40:00,85.94,86.04,85.89,85.98,11734.0,68.6409,68.7208,68.601,68.6729,11734.0
2021-03-01 11:45:00,85.95,85.95,85.85,85.87,8760.0,68.6489,68.6489,68.569,68.585,8760.0
2021-03-01 11:50:00,85.86,85.93,85.8,85.92,9676.0,68.577,68.6329,68.5291,68.6249,9676.0
2021-03-01 11:55:00,85.92,85.92,85.79,85.83,14861.0,68.6249,68.6249,68.5211,68.553,14861.0
2021-03-01 12:00:00,85.84,85.97,85.84,85.92,11809.0,68.561,68.6649,68.561,68.6249,11809.0
2021-03-01 12:05:00,85.92,85.94,85.85,85.91,12928.0,68.6249,68.6409,68.569,68.6169,12928.0
2021-03-01 12:10:00,85.9,85.96,85.86,85.91,10482.0,68.609,68.6569,68.577,68.6169,10482.0
2021-03-01 12:15:00,85.92,85.94,85.87,85.91,13488.0,68.6249,68.6409,68.585,68.6169,13488.0
2021-03-01 12:20:00,85.9,86.01,85.86,85.99,10709.0,68.609,68.6968,68.577,68.6808,10709.0
2021-03-01 12:25:00,86.0,86.08,85.97,86.03,15703.0,68.6888,68.7527,68.6649,68.7128,15703.0
2021-03-01 12:30:00,86.02,86.05,85.94,85.99,33892.0,68.7048,68.7288,68.6409,68.6808,33892.0
2021-03-01 12:35:00,85.98,86.03,85.92,85.92,10865.0,68.6729,68.7128,68.6249,68.6249,10865.0
2021-03-01 12:40:00,85.93,85.94,85.89,85.9,9106.0,68.6329,68.6409,68.601,68.609,9106.0
2021-03-01 12:45:00,85.9,85.93,85.82,85.91,8806.0,68.609,68.6329,68.5451,68.6169,8806.0
2021-03-01 12:50:00,85.92,85.95,85.83,85.84,9250.0,68.6249,68.6489,68.553,68.561,9250.0
2021-03-01 12:55:00,85.85,85.87,85.74,85.74,8792.0,68.569,68.585,68.4812,68.4812,8792.0
2021-03-01 13:00:00,85.74,85.79,85.69,85.76,16268.0,68.4812,68.5211,68.4412,68.4971,16268.0
2021-03-01 13:05:00,85.76,85.77,85.66,85.74,11516.0,68.4971,68.5051,68.4173,68.4812,11516.0
2021-03-01 13:10:00,85.75,85.81,85.72,85.79,9918.0,68.4891,68.5371,68.4652,68.5211,9918.0
2021-03-01 13:15:00,85.8,85.84,85.77,85.79,8709.0,68.5291,68.561,68.5051,68.5211,8709.0
2021-03-01 13:20:00,85.77,85.87,85.77,85.85,9080.0,68.5051,68.585,68.5051,68.569,9080.0
2021-03-01 13:25:00,85.87,85.91,85.84,85.86,10713.0,68.585,68.6169,68.561,68.577,10713.0
2021-03-01 13:30:00,85.88,85.97,85.88,85.96,12396.0,68.593,68.6649,68.593,68.6569,12396.0
2021-03-01 13:35:00,85.96,86.05,85.96,86.04,11755.0,68.6569,68.7288,68.6569,68.7208,11755.0
2021-03-01 13:40:00,86.05,86.1,86.03,86.03,14738.0,68.7288,68.7687,68.7128,68.7128,14738.0
2021-03-01 13:45:00,86.03,86.03,85.94,85.96,10004.0,68.7128,68.7128,68.6409,68.6569,10004.0
2021-03-01 13:50:00,85.97,86.02,85.94,85.95,9277.0,68.6649,68.7048,68.6409,68.6489,9277.0
2021-03-01 13:55:00,85.95,85.99,85.91,85.96,21845.0,68.6489,68.6808,68.6169,68.6569,21845.0
2021-03-01 14:00:00,85.96,86.08,85.96,86.04,18790.0,68.6569,68.7527,68.6569,68.7208,18790.0
2021-03-01 14:05:00,86.02,86.16,85.99,86.14,32402.0,68.7048,68.8166,68.6808,68.8006,32402.0
2021-03-01 14:10:00,86.11,86.12,85.99,86.01,26191.0,68.7767,68.7847,68.6808,68.6968,26191.0
2021-03-01 14:15:00,86.01,86.02,85.93,85.95,12873.0,68.6968,68.7048,68.6329,68.6489,12873.0
2021-03-01 14:20:00,85.95,85.96,85.88,85.89,13411.0,68.6489,68.6569,68.593,68.601,13411.0
2021-03-01 14:25:00,85.9,85.9,85.82,85.89,20240.0,68.609,68.609,68.5451,68.601,20240.0
2021-03-01 14:30:00,85.9,85.94,85.87,85.89,14731.0,68.609,68.6409,68.585,68.601,14731.0
2021-03-01 14:35:00,85.88,85.97,85.84,85.86,13283.0,68.593,68.6649,68.561,68.577,13283.0
2021-03-01 14:40:00,85.89,85.93,85.87,85.88,9991.0,68.601,68.6329,68.585,68.593,9991.0
2021-03-01 14:45:00,85.87,85.88,85.71,85.73,13567.0,68.585,68.593,68.4572,68.4732,13567.0
2021-03-01 14:50:00,85.72,85.76,85.67,85.75,20137.0,68.4652,68.4971,68.4253,68.4891,20137.0
2021-03-01 14:55:00,85.75,85.75,85.62,85.62,21197.0,68.4891,68.4891,68.3853,68.3853,21197.0
2021-03-01 15:00:00,85.62,85.65,85.57,85.6,22495.0,68.3853,68.4093,68.3454,68.3693,22495.0
2021-03-01 15:05:00,85.59,85.6,85.52,85.58,15869.0,68.3614,68.3693,68.3054,68.3534,15869.0
2021-03-01 15:10:00,85.58,85.6,85.56,85.58,13974.0,68.3534,68.3693,68.3374,68.3534,13974.0
2021-03-01 15:15:00,85.57,85.61,85.46,85.54,19687.0,68.3454,68.3773,68.2575,68.3214,19687.0
2021-03-01 15:20:00,85.55,85.61,85.55,85.58,11030.0,68.3294,68.3773,68.3294,68.3534,11030.0
2021-03-01 15:25:00,85.58,85.59,85.52,85.53,16803.0,68.3534,68.3614,68.3054,68.3134,16803.0
2021-03-01 15:30:00,85.54,85.57,85.42,85.44,28203.0,68.3214,68.3454,68.2256,68.2416,28203.0
2021-03-01 15:35:00,85.43,85.43,85.19,85.19,42458.0,68.2336,68.2336,68.0419,68.0419,42458.0
2021-03-01 15:40:00,85.19,85.28,85.19,85.23,55559.0,68.0419,68.1138,68.0419,68.0738,55559.0
2021-03-01 15:45:00,85.22,85.22,84.96,84.97,87038.0,68.0658,68.0658,67.8582,67.8662,87038.0
2021-03-01 15:50:00,84.96,85.04,84.91,84.96,72741.0,67.8582,67.9221,67.8182,67.8582,72741.0
2021-03-01 15:55:00,84.95,85.04,84.79,84.93,176516.0,67.8502,67.9221,67.7224,67.8342,176516.0
2021-03-02 09:30:00,84.68,85.25,84.68,84.93,112141.0,67.6345,68.0898,67.6345,67.8342,112141.0
2021-03-02 09:35:00,84.93,85.44,84.91,85.27,28631.0,67.8342,68.2416,67.8182,68.1058,28631.0
2021-03-02 09:40:00,85.21,85.5,85.12,85.21,26703.0,68.0578,68.2895,67.986,68.0578,26703.0
2021-03-02 09:45:00,85.23,85.33,85.12,85.17,21934.0,68.0738,68.1537,67.986,68.0259,21934.0
2021-03-02 09:50:00,85.17,85.52,85.08,85.52,23069.0,68.0259,68.3054,67.954,68.3054,23069.0
2021-03-02 09:55:00,85.53,85.65,85.4,85.4,35853.0,68.3134,68.4093,68.2096,68.2096,35853.0
2021-03-02 10:00:00,85.38,85.51,85.34,85.41,19358.0,68.1936,68.2975,68.1617,68.2176,19358.0
2021-03-02 10:05:00,85.44,85.44,85.2,85.24,22017.0,68.2416,68.2416,68.0499,68.0818,22017.0
2021-03-02 10:10:00,85.24,85.39,85.09,85.15,26191.0,68.0818,68.2016,67.962,68.0099,26191.0
2021-03-02 10:15:00,85.12,85.19,85.06,85.06,27426.0,67.986,68.0419,67.938,67.938,27426.0
2021-03-02 10:20:00,85.06,85.1,84.92,84.93,37919.0,67.938,67.97,67.8262,67.8342,37919.0
2021-03-02 10:25:00,84.95,84.97,84.68,84.76,41977.0,67.8502,67.8662,67.6345,67.6984,41977.0
2021-03-02 10:30:00,84.76,85.0,84.75,84.87,22896.0,67.6984,67.8901,67.6904,67.7863,22896.0
2021-03-02 10:35:00,84.9,84.99,84.82,84.95,22854.0,67.8102,67.8821,67.7464,67.8502,22854.0
2021-03-02 10:40:00,84.94,85.08,84.93,85.03,20622.0,67.8422,67.954,67.8342,67.9141,20622.0
2021-03-02 10:45:00,85.02,85.12,84.94,85.12,24284.0,67.9061,67.986,67.8422,67.986,24284.0
2021-03-02 10:50:00,85.11,85.11,84.97,84.99,16450.0,67.978,67.978,67.8662,67.8821,16450.0
2021-03-02 10:55:00,84.98,85.1,84.97,85.08,27419.0,67.8741,67.97,67.8662,67.954,27419.0
2021-03-02 11:00:00,85.07,85.08,84.88,84.95,21038.0,67.946,67.954,67.7943,67.8502,21038.0
2021-03-02 11:05:00,84.95,84.99,84.89,84.95,18324.0,67.8502,67.8821,67.8023,67.8502,18324.0
2021-03-02 11:10:00,84.96,85.0,84.88,84.92,25683.0,67.8582,67.8901,67.7943,67.8262,25683.0
2021-03-02 11:15:00,84.92,84.99,84.84,84.97,18248.0,67.8262,67.8821,67.7623,67.8662,18248.0
2021-03-02 11:20:00,84.97,85.08,84.9,85.04,59571.0,67.8662,67.954,67.8102,67.9221,59571.0
2021-03-02 11:25:00,85.04,85.2,85.03,85.2,29099.0,67.9221,68.0499,67.9141,68.0499,29099.0
2021-03-02 11:30:00,85.19,85.22,85.08,85.17,29489.0,68.0419,68.0658,67.954,68.0259,29489.0
2021-03-02 11:35:00,85.18,85.23,85.08,85.18,22786.0,68.0339,68.0738,67.954,68.0339,22786.0
2021-03-02 11:40:00,85.16,85.23,85.12,85.2,23418.0,68.0179,68.0738,67.986,68.0499,23418.0
2021-03-02 11:45:00,85.2,85.32,85.2,85.29,29559.0,68.0499,68.1457,68.0499,68.1217,29559.0
2021-03-02 11:50:00,85.29,85.33,85.2,85.2,20626.0,68.1217,68.1537,68.0499,68.0499,20626.0
2021-03-02 11:55:00,85.2,85.24,85.13,85.21,22953.0,68.0499,68.0818,67.994,68.0578,22953.0
2021-03-02 12:00:00,85.21,85.41,85.21,85.41,30670.0,68.0578,68.2176,68.0578,68.2176,30670.0
2021-03-02 12:05:00,85.41,85.45,85.24,85.33,44524.0,68.2176,68.2495,68.0818,68.1537,44524.0
2021-03-02 12:10:00,85.33,85.33,85.22,85.27,24292.0,68.1537,68.1537,68.0658,68.1058,24292.0
2021-03-02 12:15:00,85.28,85.39,85.26,85.39,42990.0,68.1138,68.2016,68.0978,68.2016,42990.0
2021-03-02 12:20:00,85.39,85.49,85.28,85.31,16656.0,68.2016,68.2815,68.1138,68.1377,16656.0
2021-03-02 12:25:00,85.31,85.36,85.25,85.29,13776.0,68.1377,68.1777,68.0898,68.1217,13776.0
2021-03-02 12:30:00,85.27,85.43,85.27,85.42,16100.0,68.1058,68.2336,68.1058,68.2256,16100.0
2021-03-02 12:35:00,85.42,85.58,85.41,85.51,39479.0,68.2256,68.3534,68.2176,68.2975,39479.0
2021-03-02 12:40:00,85.48,85.59,85.48,85.55,20225.0,68.2735,68.3614,68.2735,68.3294,20225.0
2021-03-02 12:45:00,85.56,85.68,85.55,85.66,21457.0,68.3374,68.4332,68.3294,68.4173,21457.0
2021-03-02 12:50:00,85.67,85.78,85.61,85.78,16934.0,68.4253,68.5131,68.3773,68.5131,16934.0
2021-03-02 12:55:00,85.76,85.76,85.58,85.6,10654.0,68.4971,68.4971,68.3534,68.3693,10654.0
2021-03-02 13:00:00,85.61,85.78,85.58,85.74,11459.0,68.3773,68.5131,68.3534,68.4812,11459.0
2021-03-02 13:05:00,85.73,85.79,85.69,85.69,15140.0,68.4732,68.5211,68.4412,68.4412,15140.0
2021-03-02 13:10:00,85.69,85.73,85.64,85.73,12042.0,68.4412,68.4732,68.4013,68.4732,12042.0
2021-03-02 13:15:00,85.73,85.76,85.67,85.69,24313.0,68.4732,68.4971,68.4253,68.4412,24313.0
2021-03-02 13:20:00,85.69,85.74,85.66,85.69,15143.0,68.4412,68.4812,68.4173,68.4412,15143.0
2021-03-02 13:25:00,85.69,85.7,85.64,85.64,16219.0,68.4412,68.4492,68.4013,68.4013,16219.0
2021-03-02 13:30:00,85.63,85.74,85.62,85.67,15230.0,68.3933,68.4812,68.3853,68.4253,15230.0
2021-03-02 13:35:00,85.68,85.8,85.66,85.78,19141.0,68.4332,68.5291,68.4173,68.5131,19141.0
2021-03-02 13:40:00,85.77,85.8,85.71,85.72,23314.0,68.5051,68.5291,68.4572,68.4652,23314.0
2021-03-02 13:45:00,85.73,85.79,85.69,85.69,17888.0,68.4732,68.5211,68.4412,68.4412,17888.0
2021-03-02 13:50:00,85.68,85.71,85.64,85.65,14012.0,68.4332,68.4572,68.4013,68.4093,14012.0
2021-03-02 13:55:00,85.66,85.78,85.64,85.73,18685.0,68.4173,68.5131,68.4013,68.4732,18685.0
2021-03-02 14:00:00,85.73,85.75,85.67,85.7,17209.0,68.4732,68.4891,68.4253,68.4492,17209.0
2021-03-02 14:05:00,85.69,85.71,85.54,85.56,15768.0,68.4412,68.4572,68.3214,68.3374,15768.0
2021-03-02 14:10:00,85.57,85.63,85.55,85.62,15365.0,68.3454,68.3933,68.3294,68.3853,15365.0
2021-03-02 14:15:00,85.62,85.67,85.6,85.62,15707.0,68.3853,68.4253,68.3693,68.3853,15707.0
2021-03-02 14:20:00,85.62,85.66,85.59,85.61,21346.0,68.3853,68.4173,68.3614,68.3773,21346.0
2021-03-02 14:25:00,85.62,85.65,85.59,85.64,12168.0,68.3853,68.4093,68.3614,68.4013,12168.0
2021-03-02 14:30:00,85.64,85.71,85.64,85.66,31558.0,68.4013,68.4572,68.4013,68.4173,31558.0
2021-03-02 14:35:00,85.67,85.82,85.66,85.8,48980.0,68.4253,68.5451,68.4173,68.5291,48980.0
2021-03-02 14:40:00,85.81,85.82,85.7,85.7,18938.0,68.5371,68.5451,68.4492,68.4492,18938.0
2021-03-02 14:45:00,85.69,85.74,85.65,85.71,23370.0,68.4412,68.4812,68.4093,68.4572,23370.0
2021-03-02 14:50:00,85.72,85.83,85.72,85.77,35616.0,68.4652,68.553,68.4652,68.5051,35616.0
2021-03-02 14:55:00,85.77,85.81,85.69,85.7,18178.0,68.5051,68.5371,68.4412,68.4492,18178.0
2021-03-02 15:00:00,85.71,85.77,85.69,85.77,16656.0,68.4572,68.5051,68.4412,68.5051,16656.0
2021-03-02 15:05:00,85.75,85.85,85.74,85.82,26278.0,68.4891,68.569,68.4812,68.5451,26278.0
2021-03-02 15:10:00,85.83,85.83,85.76,85.82,26129.0,68.553,68.553,68.4971,68.5451,26129.0
2021-03-02 15:15:00,85.8,85.8,85.57,85.57,29092.0,68.5291,68.5291,68.3454,68.3454,29092.0
2021-03-02 15:20:00,85.56,85.62,85.54,85.56,23148.0,68.3374,68.3853,68.3214,68.3374,23148.0
2021-03-02 15:25:00,85.56,85.58,85.5,85.52,25676.0,68.3374,68.3534,68.2895,68.3054,25676.0
2021-03-02 15:30:00,85.53,85.59,85.5,85.5,22762.0,68.3134,68.3614,68.2895,68.2895,22762.0
2021-03-02 15:35:00,85.51,85.55,85.46,85.53,22660.0,68.2975,68.3294,68.2575,68.3134,22660.0
2021-03-02 15:40:00,85.54,85.63,85.52,85.59,32149.0,68.3214,68.3933,68.3054,68.3614,32149.0
2021-03-02 15:45:00,85.58,85.6,85.35,85.36,56503.0,68.3534,68.3693,68.1697,68.1777,56503.0
2021-03-02 15:50:00,85.35,85.39,85.17,85.17,93029.0,68.1697,68.2016,68.0259,68.0259,93029.0
2021-03-02 15:55:00,85.17,85.26,85.01,85.07,210486.0,68.0259,68.0978,67.8981,67.946,210486.0
2021-03-03 09:30:00,85.22,85.4,84.78,85.09,115889.0,68.0658,68.2096,67.7144,67.962,115889.0
2021-03-03 09:35:00,85.08,85.12,84.75,84.86,65442.0,67.954,67.986,67.6904,67.7783,65442.0
2021-03-03 09:40:00,84.88,84.99,84.75,84.79,19520.0,67.7943,67.8821,67.6904,67.7224,19520.0
2021-03-03 09:45:00,84.81,85.23,84.72,85.07,28254.0,67.7384,68.0738,67.6665,67.946,28254.0
2021-03-03 09:50:00,85.06,85.18,85.06,85.11,42556.0,67.938,68.0339,67.938,67.978,42556.0
2021-03-03 09:55:00,85.13,85.18,84.93,84.93,36796.0,67.994,68.0339,67.8342,67.8342,36796.0
2021-03-03 10:00:00,84.94,85.0,84.85,84.94,32872.0,67.8422,67.8901,67.7703,67.8422,32872.0
2021-03-03 10:05:00,84.93,84.96,84.74,84.84,38661.0,67.8342,67.8582,67.6825,67.7623,38661.0
2021-03-03 10:10:00,84.84,84.95,84.72,84.95,28642.0,67.7623,67.8502,67.6665,67.8502,28642.0
2021-03-03 10:15:00,84.93,85.2,84.89,85.17,30194.0,67.8342,68.0499,67.8023,68.0259,30194.0
2021-03-03 10:20:00,85.18,85.44,85.16,85.42,23505.0,68.0339,68.2416,68.0179,68.2256,23505.0
2021-03-03 10:25:00,85.41,85.47,85.38,85.42,17362.0,68.2176,68.2655,68.1936,68.2256,17362.0
2021-03-03 10:30:00,85.4,85.72,85.28,85.7,26007.0,68.2096,68.4652,68.1138,68.4492,26007.0
2021-03-03 10:35:00,85.7,85.75,85.62,85.68,23058.0,68.4492,68.4891,68.3853,68.4332,23058.0
2021-03-03 10:40:00,85.67,85.69,85.56,85.57,17547.0,68.4253,68.4412,68.3374,68.3454,17547.0
2021-03-03 10:45:00,85.57,85.67,85.51,85.53,34121.0,68.3454,68.4253,68.2975,68.3134,34121.0
2021-03-03 10:50:00,85.55,85.66,85.43,85.51,18066.0,68.3294,68.4173,68.2336,68.2975,18066.0
2021-03-03 10:55:00,85.54,85.71,85.52,85.57,23648.0,68.3214,68.4572,68.3054,68.3454,23648.0
2021-03-03 11:00:00,85.54,85.65,85.4,85.41,18502.0,68.3214,68.4093,68.2096,68.2176,18502.0
2021-03-03 11:05:00,85.43,85.48,85.34,85.34,16436.0,68.2336,68.2735,68.1617,68.1617,16436.0
2021-03-03 11:10:00,85.33,85.4,85.31,85.35,6777.0,68.1537,68.2096,68.1377,68.1697,6777.0
2021-03-03 11:15:00,85.35,85.6,85.31,85.6,13971.0,68.1697,68.3693,68.1377,68.3693,13971.0
2021-03-03 11:20:00,85.59,85.7,85.58,85.64,13580.0,68.3614,68.4492,68.3534,68.4013,13580.0
2021-03-03 11:25:00,85.62,85.68,85.56,85.66,14995.0,68.3853,68.4332,68.3374,68.4173,14995.0
2021-03-03 11:30:00,85.66,85.73,85.6,85.73,34975.0,68.4173,68.4732,68.3693,68.4732,34975.0
2021-03-03 11:35:00,85.73,85.74,85.61,85.62,16688.0,68.4732,68.4812,68.3773,68.3853,16688.0
2021-03-03 11:40:00,85.63,85.68,85.61,85.67,14837.0,68.3933,68.4332,68.3773,68.4253,14837.0
2021-03-03 11:45:00,85.69,85.77,85.69,85.72,7366.0,68.4412,68.5051,68.4412,68.4652,7366.0
2021-03-03 11:50:00,85.71,85.72,85.68,85.7,4964.0,68.4572,68.4652,68.4332,68.4492,4964.0
2021-03-03 11:55:00,85.74,85.78,85.73,85.74,9369.0,68.4812,68.5131,68.4732,68.4812,9369.0
2021-03-03 12:00:00,85.77,85.79,85.69,85.69,9900.0,68.5051,68.5211,68.4412,68.4412,9900.0
2021-03-03 12:05:00,85.68,85.69,85.53,85.53,13153.0,68.4332,68.4412,68.3134,68.3134,13153.0
2021-03-03 12:10:00,85.53,85.59,85.49,85.51,14241.0,68.3134,68.3614,68.2815,68.2975,14241.0
2021-03-03 12:15:00,85.53,85.56,85.5,85.53,7256.0,68.3134,68.3374,68.2895,68.3134,7256.0
2021-03-03 12:20:00,85.53,85.55,85.47,85.52,19487.0,68.3134,68.3294,68.2655,68.3054,19487.0
2021-03-03 12:25:00,85.53,85.54,85.45,85.46,11112.0,68.3134,68.3214,68.2495,68.2575,11112.0
2021-03-03 12:30:00,85.45,85.48,85.39,85.44,9776.0,68.2495,68.2735,68.2016,68.2416,9776.0
2021-03-03 12:35:00,85.44,85.52,85.44,85.5,12895.0,68.2416,68.3054,68.2416,68.2895,12895.0
2021-03-03 12:40:00,85.49,85.61,85.48,85.61,22655.0,68.2815,68.3773,68.2735,68.3773,22655.0
2021-03-03 12:45:00,85.6,85.66,85.53,85.65,13986.0,68.3693,68.4173,68.3134,68.4093,13986.0
2021-03-03 12:50:00,85.66,85.75,85.64,85.72,19168.0,68.4173,68.4891,68.4013,68.4652,19168.0
2021-03-03 12:55:00,85.73,85.75,85.59,85.62,12868.0,68.4732,68.4891,68.3614,68.3853,12868.0
2021-03-03 13:00:00,85.59,85.69,85.56,85.66,9751.0,68.3614,68.4412,68.3374,68.4173,9751.0
2021-03-03 13:05:00,85.65,85.73,85.63,85.67,13153.0,68.4093,68.4732,68.3933,68.4253,13153.0
2021-03-03 13:10:00,85.68,85.76,85.61,85.69,16902.0,68.4332,68.4971,68.3773,68.4412,16902.0
2021-03-03 13:15:00,85.68,85.86,85.67,85.82,19415.0,68.4332,68.577,68.4253,68.5451,19415.0
2021-03-03 13:20:00,85.82,85.89,85.82,85.88,15225.0,68.5451,68.601,68.5451,68.593,15225.0
2021-03-03 13:25:00,85.88,85.97,85.87,85.87,16888.0,68.593,68.6649,68.585,68.585,16888.0
2021-03-03 13:30:00,85.85,85.88,85.77,85.78,15244.0,68.569,68.593,68.5051,68.5131,15244.0
2021-03-03 13:35:00,85.74,85.88,85.74,85.83,14310.0,68.4812,68.593,68.4812,68.553,14310.0
2021-03-03 13:40:00,85.81,85.83,85.72,85.79,15342.0,68.5371,68.553,68.4652,68.5211,15342.0
2021-03-03 13:45:00,85.8,85.83,85.64,85.64,14967.0,68.5291,68.553,68.4013,68.4013,14967.0
2021-03-03 13:50:00,85.66,85.74,85.64,85.71,14770.0,68.4173,68.4812,68.4013,68.4572,14770.0
2021-03-03 13:55:00,85.7,85.74,85.65,85.74,10314.0,68.4492,68.4812,68.4093,68.4812,10314.0
2021-03-03 14:00:00,85.73,85.85,85.7,85.71,18809.0,68.4732,68.569,68.4492,68.4572,18809.0
2021-03-03 14:05:00,85.74,85.75,85.67,85.7,24533.0,68.4812,68.4891,68.4253,68.4492,24533.0
2021-03-03 14:10:00,85.72,85.93,85.71,85.91,17202.0,68.4652,68.6329,68.4572,68.6169,17202.0
2021-03-03 14:15:00,85.92,85.93,85.79,85.9,14310.0,68.6249,68.6329,68.5211,68.609,14310.0
2021-03-03 14:20:00,85.9,85.99,85.85,85.93,18207.0,68.609,68.6808,68.569,68.6329,18207.0
2021-03-03 14:25:00,85.93,86.05,85.92,86.05,25941.0,68.6329,68.7288,68.6249,68.7288,25941.0
2021-03-03 14:30:00,86.02,86.04,85.75,85.8,23407.0,68.7048,68.7208,68.4891,68.5291,23407.0
2021-03-03 14:35:00,85.79,85.94,85.79,85.91,18613.0,68.5211,68.6409,68.5211,68.6169,18613.0
2021-03-03 14:40:00,85.94,85.96,85.83,85.83,27170.0,68.6409,68.6569,68.553,68.553,27170.0
2021-03-03 14:45:00,85.81,85.87,85.76,85.85,20364.0,68.5371,68.585,68.4971,68.569,20364.0
2021-03-03 14:50:00,85.86,85.92,85.82,85.87,25277.0,68.577,68.6249,68.5451,68.585,25277.0
2021-03-03 14:55:00,85.86,85.89,85.74,85.81,24019.0,68.577,68.601,68.4812,68.5371,24019.0
2021-03-03 15:00:00,85.81,85.94,85.76,85.78,26246.0,68.5371,68.6409,68.4971,68.5131,26246.0
2021-03-03 15:05:00,85.79,85.82,85.7,85.77,24252.0,68.5211,68.5451,68.4492,68.5051,24252.0
2021-03-03 15:10:00,85.79,85.83,85.69,85.7,23283.0,68.5211,68.553,68.4412,68.4492,23283.0
2021-03-03 15:15:00,85.71,85.72,85.6,85.61,24944.0,68.4572,68.4652,68.3693,68.3773,24944.0
2021-03-03 15:20:00,85.62,85.73,85.62,85.69,24823.0,68.3853,68.4732,68.3853,68.4412,24823.0
2021-03-03 15:25:00,85.69,85.78,85.63,85.75,25732.0,68.4412,68.5131,68.3933,68.4891,25732.0
2021-03-03 15:30:00,85.74,85.78,85.6,85.61,28991.0,68.4812,68.5131,68.3693,68.3773,28991.0
2021-03-03 15:35:00,85.62,85.69,85.56,85.6,29451.0,68.3853,68.4412,68.3374,68.3693,29451.0
2021-03-03 15:40:00,85.62,85.7,85.59,85.67,39365.0,68.3853,68.4492,68.3614,68.4253,39365.0
2021-03-03 15:45:00,85.68,85.78,85.54,85.55,53273.0,68.4332,68.5131,68.3214,68.3294,53273.0
2021-03-03 15:50:00,85.54,85.57,85.32,85.34,85303.0,68.3214,68.3454,68.1457,68.1617,85303.0
2021-03-03 15:55:00,85.34,85.36,85.14,85.15,181199.0,68.1617,68.1777,68.0019,68.0099,181199.0
2021-03-04 09:30:00,85.22,85.45,85.03,85.21,123104.0,68.0658,68.2495,67.9141,68.0578,123104.0
2021-03-04 09:35:00,85.24,85.52,85.16,85.32,47063.0,68.0818,68.3054,68.0179,68.1457,47063.0
2021-03-04 09:40:00,85.3,85.72,85.29,85.72,22883.0,68.1297,68.4652,68.1217,68.4652,22883.0
2021-03-04 09:45:00,85.77,85.98,85.71,85.78,19350.0,68.5051,68.6729,68.4572,68.5131,19350.0
2021-03-04 09:50:00,85.75,86.12,85.71,86.09,24544.0,68.4891,68.7847,68.4572,68.7607,24544.0
2021-03-04 09:55:00,86.11,86.27,86.09,86.17,26463.0,68.7767,68.9045,68.7607,68.8246,26463.0
2021-03-04 10:00:00,86.17,86.24,86.04,86.15,25307.0,68.8246,68.8805,68.7208,68.8086,25307.0
2021-03-04 10:05:00,86.16,86.29,86.09,86.13,27709.0,68.8166,68.9205,68.7607,68.7927,27709.0
2021-03-04 10:10:00,86.1,86.28,86.06,86.28,37982.0,68.7687,68.9125,68.7367,68.9125,37982.0
2021-03-04 10:15:00,86.28,86.41,86.21,86.31,34255.0,68.9125,69.0163,68.8566,68.9364,34255.0
2021-03-04 10:20:00,86.26,86.38,86.19,86.37,34546.0,68.8965,68.9923,68.8406,68.9843,34546.0
2021-03-04 10:25:00,86.36,86.63,86.35,86.59,40804.0,68.9764,69.192,68.9684,69.1601,40804.0
2021-03-04 10:30:00,86.58,86.65,86.42,86.45,29049.0,69.1521,69.208,69.0243,69.0482,29049.0
2021-03-04 10:35:00,86.48,86.74,86.43,86.63,31222.0,69.0722,69.2799,69.0323,69.192,31222.0
2021-03-04 10:40:00,86.59,86.62,86.41,86.42,25229.0,69.1601,69.184,69.0163,69.0243,25229.0
2021-03-04 10:45:00,86.42,86.47,86.27,86.47,28626.0,69.0243,69.0642,68.9045,69.0642,28626.0
2021-03-04 10:50:00,86.47,86.47,86.25,86.25,16060.0,69.0642,69.0642,68.8885,68.8885,16060.0
2021-03-04 10:55:00,86.25,86.27,86.07,86.14,20392.0,68.8885,68.9045,68.7447,68.8006,20392.0
2021-03-04 11:00:00,86.12,86.23,86.05,86.23,11494.0,68.7847,68.8725,68.7288,68.8725,11494.0
2021-03-04 11:05:00,86.21,86.22,85.93,85.93,16516.0,68.8566,68.8645,68.6329,68.6329,16516.0
2021-03-04 11:10:00,85.97,86.11,85.91,86.03,11349.0,68.6649,68.7767,68.6169,68.7128,11349.0
2021-03-04 11:15:00,86.06,86.09,85.99,86.06,11767.0,68.7367,68.7607,68.6808,68.7367,11767.0
2021-03-04 11:20:00,86.05,86.18,86.03,86.03,14688.0,68.7288,68.8326,68.7128,68.7128,14688.0
2021-03-04 11:25:00,86.05,86.17,86.05,86.17,12695.0,68.7288,68.8246,68.7288,68.8246,12695.0
2021-03-04 11:30:00,86.17,86.28,86.02,86.03,21754.0,68.8246,68.9125,68.7048,68.7128,21754.0
2021-03-04 11:35:00,86.03,86.13,85.98,86.1,17658.0,68.7128,68.7927,68.6729,68.7687,17658.0
2021-03-04 11:40:00,86.1,86.11,85.93,86.07,18301.0,68.7687,68.7767,68.6329,68.7447,18301.0
2021-03-04 11:45:00,86.06,86.08,85.97,86.01,8538.0,68.7367,68.7527,68.6649,68.6968,8538.0
2021-03-04 11:50:00,86.0,86.12,85.97,86.08,8328.0,68.6888,68.7847,68.6649,68.7527,8328.0
2021-03-04 11:55:00,86.07,86.11,86.04,86.08,8941.0,68.7447,68.7767,68.7208,68.7527,8941.0
2021-03-04 12:00:00,86.09,86.15,86.04,86.08,9667.0,68.7607,68.8086,68.7208,68.7527,9667.0
2021-03-04 12:05:00,86.09,86.18,86.04,86.16,17254.0,68.7607,68.8326,68.7208,68.8166,17254.0
2021-03-04 12:10:00,86.17,86.18,85.8,85.82,20730.0,68.8246,68.8326,68.5291,68.5451,20730.0
2021-03-04 12:15:00,85.81,85.99,85.77,85.77,16521.0,68.5371,68.6808,68.5051,68.5051,16521.0
2021-03-04 12:20:00,85.78,85.83,85.45,85.61,12123.0,68.5131,68.553,68.2495,68.3773,12123.0
2021-03-04 12:25:00,85.59,85.6,85.4,85.45,21945.0,68.3614,68.3693,68.2096,68.2495,21945.0
2021-03-04 12:30:00,85.45,85.49,85.32,85.37,14321.0,68.2495,68.2815,68.1457,68.1856,14321.0
2021-03-04 12:35:00,85.32,85.39,85.28,85.34,19215.0,68.1457,68.2016,68.1138,68.1617,19215.0
2021-03-04 12:40:00,85.34,85.46,85.28,85.34,13487.0,68.1617,68.2575,68.1138,68.1617,13487.0
2021-03-04 12:45:00,85.32,85.38,85.2,85.24,15585.0,68.1457,68.1936,68.0499,68.0818,15585.0
2021-03-04 12:50:00,85.25,85.34,85.08,85.17,11990.0,68.0898,68.1617,67.954,68.0259,11990.0
2021-03-04 12:55:00,85.15,85.18,84.95,85.04,20932.0,68.0099,68.0339,67.8502,67.9221,20932.0
2021-03-04 13:00:00,85.03,85.18,84.94,85.14,15840.0,67.9141,68.0339,67.8422,68.0019,15840.0
2021-03-04 13:05:00,85.16,85.23,85.05,85.17,20613.0,68.0179,68.0738,67.9301,68.0259,20613.0
2021-03-04 13:10:00,85.16,85.23,85.01,85.04,24463.0,68.0179,68.0738,67.8981,67.9221,24463.0
2021-03-04 13:15:00,85.04,85.18,84.93,85.06,20475.0,67.9221,68.0339,67.8342,67.938,20475.0
2021-03-04 13:20:00,85.03,85.03,84.76,84.92,21569.0,67.9141,67.9141,67.6984,67.8262,21569.0
2021-03-04 13:25:00,84.91,85.01,84.85,84.96,23147.0,67.8182,67.8981,67.7703,67.8582,23147.0
2021-03-04 13:30:00,84.97,84.98,84.74,84.77,14109.0,67.8662,67.8741,67.6825,67.7064,14109.0
2021-03-04 13:35:00,84.79,85.0,84.79,84.95,31014.0,67.7224,67.8901,67.7224,67.8502,31014.0
2021-03-04 13:40:00,84.95,84.95,84.68,84.73,12667.0,67.8502,67.8502,67.6345,67.6745,12667.0
2021-03-04 13:45:00,84.7,84.73,84.55,84.62,29090.0,67.6505,67.6745,67.5307,67.5866,29090.0
2021-03-04 13:50:00,84.63,84.64,84.4,84.47,33613.0,67.5946,67.6026,67.4109,67.4668,33613.0
2021-03-04 13:55:00,84.41,84.6,84.35,84.38,31419.0,67.4189,67.5706,67.371,67.3949,31419.0
2021-03-04 14:00:00,84.39,84.59,84.39,84.58,33140.0,67.4029,67.5626,67.4029,67.5547,33140.0
2021-03-04 14:05:00,84.6,85.0,84.6,84.95,56389.0,67.5706,67.8901,67.5706,67.8502,56389.0
2021-03-04 14:10:00,84.94,85.1,84.76,85.06,30523.0,67.8422,67.97,67.6984,67.938,30523.0
2021-03-04 14:15:00,85.03,85.03,84.91,85.01,22111.0,67.9141,67.9141,67.8182,67.8981,22111.0
2021-03-04 14:20:00,84.98,85.05,84.92,84.93,22888.0,67.8741,67.9301,67.8262,67.8342,22888.0
2021-03-04 14:25:00,84.92,84.99,84.87,84.95,19908.0,67.8262,67.8821,67.7863,67.8502,19908.0
2021-03-04 14:30:00,84.93,84.93,84.66,84.71,21866.0,67.8342,67.8342,67.6186,67.6585,21866.0
2021-03-04 14:35:00,84.72,84.78,84.57,84.71,17543.0,67.6665,67.7144,67.5467,67.6585,17543.0
2021-03-04 14:40:00,84.68,84.83,84.63,84.82,28058.0,67.6345,67.7543,67.5946,67.7464,28058.0
2021-03-04 14:45:00,84.8,85.0,84.75,84.9,25419.0,67.7304,67.8901,67.6904,67.8102,25419.0
2021-03-04 14:50:00,84.89,84.94,84.79,84.94,28489.0,67.8023,67.8422,67.7224,67.8422,28489.0
2021-03-04 14:55:00,84.93,85.06,84.91,84.92,30935.0,67.8342,67.938,67.8182,67.8262,30935.0
2021-03-04 15:00:00,84.92,84.94,84.8,84.83,178438.0,67.8262,67.8422,67.7304,67.7543,178438.0
2021-03-04 15:05:00,84.84,84.87,84.67,84.67,33345.0,67.7623,67.7863,67.6265,67.6265,33345.0
2021-03-04 15:10:00,84.66,84.71,84.5,84.54,33872.0,67.6186,67.6585,67.4908,67.5227,33872.0
2021-03-04 15:15:00,84.52,84.52,84.35,84.43,32895.0,67.5067,67.5067,67.371,67.4349,32895.0
2021-03-04 15:20:00,84.43,84.47,84.33,84.44,30431.0,67.4349,67.4668,67.355,67.4428,30431.0
2021-03-04 15:25:00,84.45,84.66,84.35,84.65,30783.0,67.4508,67.6186,67.371,67.6106,30783.0
2021-03-04 15:30:00,84.62,84.75,84.62,84.68,33413.0,67.5866,67.6904,67.5866,67.6345,33413.0
2021-03-04 15:35:00,84.65,84.75,84.56,84.58,41460.0,67.6106,67.6904,67.5387,67.5547,41460.0
2021-03-04 15:40:00,84.58,84.7,84.54,84.63,61694.0,67.5547,67.6505,67.5227,67.5946,61694.0
2021-03-04 15:45:00,84.64,84.75,84.55,84.67,81523.0,67.6026,67.6904,67.5307,67.6265,81523.0
2021-03-04 15:50:00,84.7,84.83,84.49,84.52,132321.0,67.6505,67.7543,67.4828,67.5067,132321.0
2021-03-04 15:55:00,84.5,84.66,84.3,84.66,296416.0,67.4908,67.6186,67.331,67.6186,296416.0
2021-03-05 09:30:00,85.15,85.45,85.06,85.42,70401.0,68.0099,68.2495,67.938,68.2256,70401.0
2021-03-05 09:35:00,85.4,85.5,84.82,84.83,36427.0,68.2096,68.2895,67.7464,67.7543,36427.0
2021-03-05 09:40:00,84.8,85.05,84.78,84.88,38594.0,67.7304,67.9301,67.7144,67.7943,38594.0
2021-03-05 09:45:00,84.82,85.02,84.71,84.75,39470.0,67.7464,67.9061,67.6585,67.6904,39470.0
2021-03-05 09:50:00,84.7,84.78,84.6,84.75,35865.0,67.6505,67.7144,67.5706,67.6904,35865.0
2021-03-05 09:55:00,84.76,84.98,84.72,84.97,36474.0,67.6984,67.8741,67.6665,67.8662,36474.0
2021-03-05 10:00:00,84.98,85.27,84.97,85.24,52476.0,67.8741,68.1058,67.8662,68.0818,52476.0
2021-03-05 10:05:00,85.23,85.56,85.2,85.33,31253.0,68.0738,68.3374,68.0499,68.1537,31253.0
2021-03-05 10:10:00,85.34,85.38,85.05,85.14,22186.0,68.1617,68.1936,67.9301,68.0019,22186.0
2021-03-05 10:15:00,85.16,85.56,85.16,85.54,37642.0,68.0179,68.3374,68.0179,68.3214,37642.0
2021-03-05 10:20:00,85.56,85.62,85.33,85.4,30548.0,68.3374,68.3853,68.1537,68.2096,30548.0
2021-03-05 10:25:00,85.4,85.59,85.32,85.32,24170.0,68.2096,68.3614,68.1457,68.1457,24170.0
2021-03-05 10:30:00,85.32,85.48,85.28,85.41,28535.0,68.1457,68.2735,68.1138,68.2176,28535.0
2021-03-05 10:35:00,85.43,85.68,85.42,85.52,24944.0,68.2336,68.4332,68.2256,68.3054,24944.0
2021-03-05 10:40:00,85.54,85.62,85.3,85.33,18392.0,68.3214,68.3853,68.1297,68.1537,18392.0
2021-03-05 10:45:00,85.3,85.52,85.23,85.42,17013.0,68.1297,68.3054,68.0738,68.2256,17013.0
2021-03-05 10:50:00,85.4,85.58,85.34,85.44,41078.0,68.2096,68.3534,68.1617,68.2416,41078.0
2021-03-05 10:55:00,85.42,85.5,85.38,85.39,21316.0,68.2256,68.2895,68.1936,68.2016,21316.0
2021-03-05 11:00:00,85.4,85.49,85.27,85.48,30630.0,68.2096,68.2815,68.1058,68.2735,30630.0
2021-03-05 11:05:00,85.46,85.53,85.26,85.53,32734.0,68.2575,68.3134,68.0978,68.3134,32734.0
2021-03-05 11:10:00,85.54,85.84,85.49,85.79,64367.0,68.3214,68.561,68.2815,68.5211,64367.0
2021-03-05 11:15:00,85.79,85.85,85.72,85.82,31808.0,68.5211,68.569,68.4652,68.5451,31808.0
2021-03-05 11:20:00,85.82,85.85,85.68,85.71,49679.0,68.5451,68.569,68.4332,68.4572,49679.0
2021-03-05 11:25:00,85.73,85.77,85.61,85.72,21954.0,68.4732,68.5051,68.3773,68.4652,21954.0
2021-03-05 11:30:00,85.73,85.87,85.7,85.76,29861.0,68.4732,68.585,68.4492,68.4971,29861.0
2021-03-05 11:35:00,85.74,85.91,85.72,85.79,19994.0,68.4812,68.6169,68.4652,68.5211,19994.0
2021-03-05 11:40:00,85.8,85.8,85.64,85.73,24450.0,68.5291,68.5291,68.4013,68.4732,24450.0
2021-03-05 11:45:00,85.75,85.75,85.55,85.58,20345.0,68.4891,68.4891,68.3294,68.3534,20345.0
2021-03-05 11:50:00,85.55,85.55,85.44,85.47,46776.0,68.3294,68.3294,68.2416,68.2655,46776.0
2021-03-05 11:55:00,85.49,85.65,85.48,85.65,15287.0,68.2815,68.4093,68.2735,68.4093,15287.0
2021-03-05 12:00:00,85.64,85.68,85.56,85.63,21676.0,68.4013,68.4332,68.3374,68.3933,21676.0
2021-03-05 12:05:00,85.63,85.63,85.5,85.54,16318.0,68.3933,68.3933,68.2895,68.3214,16318.0
2021-03-05 12:10:00,85.54,85.57,85.45,85.49,19290.0,68.3214,68.3454,68.2495,68.2815,19290.0
2021-03-05 12:15:00,85.48,85.59,85.45,85.46,22014.0,68.2735,68.3614,68.2495,68.2575,22014.0
2021-03-05 12:20:00,85.48,85.57,85.45,85.53,18898.0,68.2735,68.3454,68.2495,68.3134,18898.0
2021-03-05 12:25:00,85.51,85.54,85.45,85.48,18210.0,68.2975,68.3214,68.2495,68.2735,18210.0
2021-03-05 12:30:00,85.45,85.48,85.4,85.44,11444.0,68.2495,68.2735,68.2096,68.2416,11444.0
2021-03-05 12:35:00,85.44,85.53,85.4,85.42,22641.0,68.2416,68.3134,68.2096,68.2256,22641.0
2021-03-05 12:40:00,85.44,85.44,85.33,85.36,24158.0,68.2416,68.2416,68.1537,68.1777,24158.0
2021-03-05 12:45:00,85.39,85.44,85.34,85.35,15343.0,68.2016,68.2416,68.1617,68.1697,15343.0
2021-03-05 12:50:00,85.34,85.43,85.33,85.34,19299.0,68.1617,68.2336,68.1537,68.1617,19299.0
2021-03-05 12:55:00,85.36,85.47,85.31,85.42,27294.0,68.1777,68.2655,68.1377,68.2256,27294.0
2021-03-05 13:00:00,85.44,85.45,85.28,85.3,16481.0,68.2416,68.2495,68.1138,68.1297,16481.0
2021-03-05 13:05:00,85.29,85.4,85.2,85.36,20370.0,68.1217,68.2096,68.0499,68.1777,20370.0
2021-03-05 13:10:00,85.37,85.49,85.33,85.44,25098.0,68.1856,68.2815,68.1537,68.2416,25098.0
2021-03-05 13:15:00,85.43,85.52,85.42,85.49,24482.0,68.2336,68.3054,68.2256,68.2815,24482.0
2021-03-05 13:20:00,85.5,85.57,85.43,85.44,17825.0,68.2895,68.3454,68.2336,68.2416,17825.0
2021-03-05 13:25:00,85.43,85.45,85.35,85.42,11758.0,68.2336,68.2495,68.1697,68.2256,11758.0
2021-03-05 13:30:00,85.44,85.46,85.35,85.4,14719.0,68.2416,68.2575,68.1697,68.2096,14719.0
2021-03-05 13:35:00,85.38,85.51,85.35,85.51,16201.0,68.1936,68.2975,68.1697,68.2975,16201.0
2021-03-05 13:40:00,85.5,85.61,85.46,85.54,18445.0,68.2895,68.3773,68.2575,68.3214,18445.0
2021-03-05 13:45:00,85.55,85.64,85.55,85.57,20893.0,68.3294,68.4013,68.3294,68.3454,20893.0
2021-03-05 13:50:00,85.56,85.69,85.56,85.66,55557.0,68.3374,68.4412,68.3374,68.4173,55557.0
2021-03-05 13:55:00,85.63,85.71,85.61,85.66,18634.0,68.3933,68.4572,68.3773,68.4173,18634.0
2021-03-05 14:00:00,85.67,85.73,85.59,85.68,33826.0,68.4253,68.4732,68.3614,68.4332,33826.0
2021-03-05 14:05:00,85.68,85.72,85.55,85.56,132955.0,68.4332,68.4652,68.3294,68.3374,132955.0
2021-03-05 14:10:00,85.55,85.67,85.54,85.64,36915.0,68.3294,68.4253,68.3214,68.4013,36915.0
2021-03-05 14:15:00,85.65,85.72,85.58,85.67,32958.0,68.4093,68.4652,68.3534,68.4253,32958.0
2021-03-05 14:20:00,85.69,85.81,85.65,85.8,20308.0,68.4412,68.5371,68.4093,68.5291,20308.0
2021-03-05 14:25:00,85.83,85.83,85.65,85.73,44505.0,68.553,68.553,68.4093,68.4732,44505.0
2021-03-05 14:30:00,85.72,85.84,85.72,85.8,28581.0,68.4652,68.561,68.4652,68.5291,28581.0
2021-03-05 14:35:00,85.81,85.9,85.79,85.88,37114.0,68.5371,68.609,68.5211,68.593,37114.0
2021-03-05 14:40:00,85.89,86.08,85.83,86.0,22311.0,68.601,68.7527,68.553,68.6888,22311.0
2021-03-05 14:45:00,86.02,86.1,85.97,86.1,18704.0,68.7048,68.7687,68.6649,68.7687,18704.0
2021-03-05 14:50:00,86.08,86.13,86.02,86.08,19126.0,68.7527,68.7927,68.7048,68.7527,19126.0
2021-03-05 14:55:00,86.09,86.12,86.04,86.05,22961.0,68.7607,68.7847,68.7208,68.7288,22961.0
2021-03-05 15:00:00,86.05,86.14,86.02,86.08,33218.0,68.7288,68.8006,68.7048,68.7527,33218.0
2021-03-05 15:05:00,86.07,86.1,86.01,86.03,22750.0,68.7447,68.7687,68.6968,68.7128,22750.0
2021-03-05 15:10:00,86.03,86.2,86.0,86.17,52371.0,68.7128,68.8486,68.6888,68.8246,52371.0
2021-03-05 15:15:00,86.17,86.23,85.96,86.06,50515.0,68.8246,68.8725,68.6569,68.7367,50515.0
2021-03-05 15:20:00,86.06,86.15,86.04,86.15,20898.0,68.7367,68.8086,68.7208,68.8086,20898.0
2021-03-05 15:25:00,86.13,86.2,86.12,86.2,16588.0,68.7927,68.8486,68.7847,68.8486,16588.0
2021-03-05 15:30:00,86.19,86.28,86.14,86.27,30848.0,68.8406,68.9125,68.8006,68.9045,30848.0
2021-03-05 15:35:00,86.27,86.32,86.21,86.3,34361.0,68.9045,68.9444,68.8566,68.9284,34361.0
2021-03-05 15:40:00,86.29,86.31,86.21,86.29,47074.0,68.9205,68.9364,68.8566,68.9205,47074.0
2021-03-05 15:45:00,86.3,86.41,86.21,86.37,85694.0,68.9284,69.0163,68.8566,68.9843,85694.0
2021-03-05 15:50:00,86.39,86.48,86.31,86.33,98901.0,69.0003,69.0722,68.9364,68.9524,98901.0
2021-03-05 15:55:00,86.33,86.34,86.05,86.15,271279.0,68.9524,68.9604,68.7288,68.8086,271279.0
2021-03-08 09:30:00,86.14,86.38,85.97,86.12,125342.0,68.8006,68.9923,68.6649,68.7847,125342.0
2021-03-08 09:35:00,86.12,86.22,85.96,86.08,19799.0,68.7847,68.8645,68.6569,68.7527,19799.0
2021-03-08 09:40:00,86.08,86.28,85.96,86.04,36795.0,68.7527,68.9125,68.6569,68.7208,36795.0
2021-03-08 09:45:00,86.06,86.26,85.98,86.16,27894.0,68.7367,68.8965,68.6729,68.8166,27894.0
2021-03-08 09:50:00,86.16,86.48,86.14,86.23,59000.0,68.8166,69.0722,68.8006,68.8725,59000.0
2021-03-08 09:55:00,86.2,86.25,85.88,86.02,28639.0,68.8486,68.8885,68.593,68.7048,28639.0
2021-03-08 10:00:00,85.99,86.22,85.95,86.17,27893.0,68.6808,68.8645,68.6489,68.8246,27893.0
2021-03-08 10:05:00,86.18,86.45,86.12,86.34,38621.0,68.8326,69.0482,68.7847,68.9604,38621.0
2021-03-08 10:10:00,86.34,86.5,86.32,86.5,43658.0,68.9604,69.0882,68.9444,69.0882,43658.0
2021-03-08 10:15:00,86.5,86.54,86.27,86.33,48466.0,69.0882,69.1201,68.9045,68.9524,48466.0
2021-03-08 10:20:00,86.32,86.45,86.28,86.45,31120.0,68.9444,69.0482,68.9125,69.0482,31120.0
2021-03-08 10:25:00,86.46,86.56,86.45,86.51,27723.0,69.0562,69.1361,69.0482,69.0962,27723.0
2021-03-08 10:30:00,86.51,86.54,86.4,86.44,31632.0,69.0962,69.1201,69.0083,69.0403,31632.0
2021-03-08 10:35:00,86.44,86.44,86.3,86.3,29808.0,69.0403,69.0403,68.9284,68.9284,29808.0
2021-03-08 10:40:00,86.32,86.38,86.28,86.36,25065.0,68.9444,68.9923,68.9125,68.9764,25065.0
2021-03-08 10:45:00,86.37,86.38,86.18,86.34,26986.0,68.9843,68.9923,68.8326,68.9604,26986.0
2021-03-08 10:50:00,86.33,86.49,86.32,86.45,23536.0,68.9524,69.0802,68.9444,69.0482,23536.0
2021-03-08 10:55:00,86.46,86.52,86.32,86.32,48306.0,69.0562,69.1042,68.9444,68.9444,48306.0
2021-03-08 11:00:00,86.34,86.46,86.27,86.27,15466.0,68.9604,69.0562,68.9045,68.9045,15466.0
2021-03-08 11:05:00,86.29,86.48,86.28,86.46,19340.0,68.9205,69.0722,68.9125,69.0562,19340.0
2021-03-08 11:10:00,86.48,86.64,86.46,86.6,21049.0,69.0722,69.2,69.0562,69.1681,21049.0
2021-03-08 11:15:00,86.61,86.63,86.52,86.62,16964.0,69.176,69.192,69.1042,69.184,16964.0
2021-03-08 11:20:00,86.62,86.69,86.61,86.63,14860.0,69.184,69.2399,69.176,69.192,14860.0
2021-03-08 11:25:00,86.63,86.74,86.62,86.7,12750.0,69.192,69.2799,69.184,69.2479,12750.0
2021-03-08 11:30:00,86.69,86.78,86.67,86.73,25491.0,69.2399,69.3118,69.224,69.2719,25491.0
2021-03-08 11:35:00,86.72,86.89,86.72,86.82,27835.0,69.2639,69.3997,69.2639,69.3438,27835.0
2021-03-08 11:40:00,86.83,86.89,86.8,86.83,21521.0,69.3518,69.3997,69.3278,69.3518,21521.0
2021-03-08 11:45:00,86.82,86.84,86.69,86.71,24259.0,69.3438,69.3597,69.2399,69.2559,24259.0
2021-03-08 11:50:00,86.72,86.94,86.69,86.92,24520.0,69.2639,69.4396,69.2399,69.4236,24520.0
2021-03-08 11:55:00,86.91,86.97,86.83,86.89,17696.0,69.4157,69.4636,69.3518,69.3997,17696.0
2021-03-08 12:00:00,86.89,86.91,86.77,86.84,16185.0,69.3997,69.4157,69.3038,69.3597,16185.0
2021-03-08 12:05:00,86.84,86.86,86.62,86.7,19883.0,69.3597,69.3757,69.184,69.2479,19883.0
2021-03-08 12:10:00,86.7,86.78,86.69,86.7,19122.0,69.2479,69.3118,69.2399,69.2479,19122.0
2021-03-08 12:15:00,86.7,86.85,86.67,86.78,22960.0,69.2479,69.3677,69.224,69.3118,22960.0
2021-03-08 12:20:00,86.76,86.87,86.71,86.82,26765.0,69.2958,69.3837,69.2559,69.3438,26765.0
2021-03-08 12:25:00,86.83,86.93,86.83,86.84,16488.0,69.3518,69.4316,69.3518,69.3597,16488.0
2021-03-08 12:30:00,86.84,86.96,86.82,86.92,17341.0,69.3597,69.4556,69.3438,69.4236,17341.0
2021-03-08 12:35:00,86.89,87.05,86.87,87.05,22043.0,69.3997,69.5275,69.3837,69.5275,22043.0
2021-03-08 12:40:00,87.04,87.1,86.98,86.98,13514.0,69.5195,69.5674,69.4716,69.4716,13514.0
2021-03-08 12:45:00,86.97,87.06,86.93,87.0,13092.0,69.4636,69.5355,69.4316,69.4875,13092.0
2021-03-08 12:50:00,86.99,87.08,86.94,87.0,30930.0,69.4795,69.5514,69.4396,69.4875,30930.0
2021-03-08 12:55:00,87.01,87.11,86.99,87.07,10948.0,69.4955,69.5754,69.4795,69.5434,10948.0
2021-03-08 13:00:00,87.1,87.18,87.06,87.09,28531.0,69.5674,69.6313,69.5355,69.5594,28531.0
2021-03-08 13:05:00,87.1,87.23,87.09,87.21,28460.0,69.5674,69.6712,69.5594,69.6553,28460.0
2021-03-08 13:10:00,87.2,87.22,87.12,87.16,21018.0,69.6473,69.6632,69.5834,69.6153,21018.0
2021-03-08 13:15:00,87.15,87.18,87.09,87.14,18942.0,69.6073,69.6313,69.5594,69.5994,18942.0
2021-03-08 13:20:00,87.14,87.25,87.1,87.25,16411.0,69.5994,69.6872,69.5674,69.6872,16411.0
2021-03-08 13:25:00,87.23,87.26,87.2,87.26,16541.0,69.6712,69.6952,69.6473,69.6952,16541.0
2021-03-08 13:30:00,87.26,87.27,87.19,87.23,17709.0,69.6952,69.7032,69.6393,69.6712,17709.0
2021-03-08 13:35:00,87.23,87.25,87.17,87.22,19249.0,69.6712,69.6872,69.6233,69.6632,19249.0
2021-03-08 13:40:00,87.21,87.3,87.15,87.2,54635.0,69.6553,69.7271,69.6073,69.6473,54635.0
2021-03-08 13:45:00,87.19,87.26,87.13,87.24,26760.0,69.6393,69.6952,69.5914,69.6792,26760.0
2021-03-08 13:50:00,87.23,87.23,87.09,87.1,22263.0,69.6712,69.6712,69.5594,69.5674,22263.0
2021-03-08 13:55:00,87.1,87.15,86.96,86.98,19370.0,69.5674,69.6073,69.4556,69.4716,19370.0
2021-03-08 14:00:00,86.96,87.23,86.96,87.23,41823.0,69.4556,69.6712,69.4556,69.6712,41823.0
2021-03-08 14:05:00,87.22,87.35,87.16,87.35,47625.0,69.6632,69.7671,69.6153,69.7671,47625.0
2021-03-08 14:10:00,87.34,87.41,87.3,87.33,20258.0,69.7591,69.815,69.7271,69.7511,20258.0
2021-03-08 14:15:00,87.35,87.51,87.32,87.41,28991.0,69.7671,69.8949,69.7431,69.815,28991.0
2021-03-08 14:20:00,87.4,87.45,87.32,87.38,38788.0,69.807,69.847,69.7431,69.791,38788.0
2021-03-08 14:25:00,87.4,87.48,87.4,87.42,8477.0,69.807,69.8709,69.807,69.823,8477.0
2021-03-08 14:30:00,87.44,87.44,87.29,87.3,18425.0,69.839,69.839,69.7192,69.7271,18425.0
2021-03-08 14:35:00,87.3,87.37,87.28,87.36,46444.0,69.7271,69.7831,69.7112,69.7751,46444.0
2021-03-08 14:40:00,87.37,87.39,87.13,87.17,18153.0,69.7831,69.799,69.5914,69.6233,18153.0
2021-03-08 14:45:00,87.19,87.22,87.06,87.08,25601.0,69.6393,69.6632,69.5355,69.5514,25601.0
2021-03-08 14:50:00,87.07,87.1,86.97,86.98,35080.0,69.5434,69.5674,69.4636,69.4716,35080.0
2021-03-08 14:55:00,86.98,87.12,86.91,87.09,31019.0,69.4716,69.5834,69.4157,69.5594,31019.0
2021-03-08 15:00:00,87.08,87.11,86.91,87.1,37197.0,69.5514,69.5754,69.4157,69.5674,37197.0
2021-03-08 15:05:00,87.09,87.14,86.95,87.0,41101.0,69.5594,69.5994,69.4476,69.4875,41101.0
2021-03-08 15:10:00,87.0,87.06,86.97,87.02,40033.0,69.4875,69.5355,69.4636,69.5035,40033.0
2021-03-08 15:15:00,87.0,87.13,86.89,86.93,42407.0,69.4875,69.5914,69.3997,69.4316,42407.0
2021-03-08 15:20:00,86.94,87.1,86.92,87.04,40091.0,69.4396,69.5674,69.4236,69.5195,40091.0
2021-03-08 15:25:00,87.04,87.14,87.02,87.04,44913.0,69.5195,69.5994,69.5035,69.5195,44913.0
2021-03-08 15:30:00,87.05,87.07,86.97,87.04,47976.0,69.5275,69.5434,69.4636,69.5195,47976.0
2021-03-08 15:35:00,87.04,87.1,86.89,86.93,59982.0,69.5195,69.5674,69.3997,69.4316,59982.0
2021-03-08 15:40:00,86.91,87.0,86.86,86.9,47661.0,69.4157,69.4875,69.3757,69.4077,47661.0
2021-03-08 15:45:00,86.9,86.93,86.75,86.77,86427.0,69.4077,69.4316,69.2879,69.3038,86427.0
2021-03-08 15:50:00,86.75,86.78,86.54,86.58,115650.0,69.2879,69.3118,69.1201,69.1521,115650.0
2021-03-08 15:55:00,86.59,86.6,86.32,86.36,199491.0,69.1601,69.1681,68.9444,68.9764,199491.0
2021-03-09 09:30:00,86.69,86.74,86.23,86.51,128896.0,69.2399,69.2799,68.8725,69.0962,128896.0
2021-03-09 09:35:00,86.53,86.65,86.48,86.58,76952.0,69.1121,69.208,69.0722,69.1521,76952.0
2021-03-09 09:40:00,86.56,86.94,86.55,86.87,52983.0,69.1361,69.4396,69.1281,69.3837,52983.0
2021-03-09 09:45:00,86.86,87.04,86.65,86.67,68211.0,69.3757,69.5195,69.208,69.224,68211.0
2021-03-09 09:50:00,86.66,86.94,86.61,86.87,47173.0,69.216,69.4396,69.176,69.3837,47173.0
2021-03-09 09:55:00,86.89,86.92,86.71,86.75,65020.0,69.3997,69.4236,69.2559,69.2879,65020.0
2021-03-09 10:00:00,86.76,87.06,86.73,86.95,67441.0,69.2958,69.5355,69.2719,69.4476,67441.0
2021-03-09 10:05:00,86.93,87.12,86.83,86.91,43480.0,69.4316,69.5834,69.3518,69.4157,43480.0
2021-03-09 10:10:00,86.91,86.96,86.72,86.75,44528.0,69.4157,69.4556,69.2639,69.2879,44528.0
2021-03-09 10:15:00,86.77,86.94,86.76,86.89,28410.0,69.3038,69.4396,69.2958,69.3997,28410.0
2021-03-09 10:20:00,86.91,86.94,86.76,86.77,73399.0,69.4157,69.4396,69.2958,69.3038,73399.0
2021-03-09 10:25:00,86.79,86.82,86.65,86.8,39493.0,69.3198,69.3438,69.208,69.3278,39493.0
2021-03-09 10:30:00,86.8,87.04,86.68,87.0,45265.0,69.3278,69.5195,69.2319,69.4875,45265.0
2021-03-09 10:35:00,87.0,87.0,86.59,86.59,30912.0,69.4875,69.4875,69.1601,69.1601,30912.0
2021-03-09 10:40:00,86.57,86.61,86.47,86.56,22663.0,69.1441,69.176,69.0642,69.1361,22663.0
2021-03-09 10:45:00,86.56,86.68,86.52,86.61,53827.0,69.1361,69.2319,69.1042,69.176,53827.0
2021-03-09 10:50:00,86.6,86.78,86.55,86.69,49534.0,69.1681,69.3118,69.1281,69.2399,49534.0
2021-03-09 10:55:00,86.68,86.69,86.48,86.62,41994.0,69.2319,69.2399,69.0722,69.184,41994.0
2021-03-09 11:00:00,86.62,86.86,86.59,86.69,46220.0,69.184,69.3757,69.1601,69.2399,46220.0
2021-03-09 11:05:00,86.7,87.01,86.65,86.93,35011.0,69.2479,69.4955,69.208,69.4316,35011.0
2021-03-09 11:10:00,86.93,87.2,86.93,87.07,40661.0,69.4316,69.6473,69.4316,69.5434,40661.0
2021-03-09 11:15:00,87.09,87.16,86.97,87.0,23241.0,69.5594,69.6153,69.4636,69.4875,23241.0
2021-03-09 11:20:00,87.01,87.03,86.84,86.87,18385.0,69.4955,69.5115,69.3597,69.3837,18385.0
2021-03-09 11:25:00,86.88,86.98,86.88,86.93,19201.0,69.3917,69.4716,69.3917,69.4316,19201.0
2021-03-09 11:30:00,86.93,86.99,86.88,86.94,19790.0,69.4316,69.4795,69.3917,69.4396,19790.0
2021-03-09 11:35:00,86.93,87.04,86.93,87.0,23206.0,69.4316,69.5195,69.4316,69.4875,23206.0
2021-03-09 11:40:00,87.0,87.02,86.67,86.68,35100.0,69.4875,69.5035,69.224,69.2319,35100.0
2021-03-09 11:45:00,86.66,86.91,86.65,86.85,21091.0,69.216,69.4157,69.208,69.3677,21091.0
2021-03-09 11:50:00,86.84,87.0,86.79,86.95,24678.0,69.3597,69.4875,69.3198,69.4476,24678.0
2021-03-09 11:55:00,86.94,87.07,86.92,87.06,15714.0,69.4396,69.5434,69.4236,69.5355,15714.0
2021-03-09 12:00:00,87.05,87.08,87.0,87.06,25602.0,69.5275,69.5514,69.4875,69.5355,25602.0
2021-03-09 12:05:00,87.06,87.13,87.05,87.11,14025.0,69.5355,69.5914,69.5275,69.5754,14025.0
2021-03-09 12:10:00,87.1,87.18,87.09,87.15,24771.0,69.5674,69.6313,69.5594,69.6073,24771.0
2021-03-09 12:15:00,87.14,87.23,87.12,87.23,19985.0,69.5994,69.6712,69.5834,69.6712,19985.0
2021-03-09 12:20:00,87.22,87.23,87.07,87.16,14813.0,69.6632,69.6712,69.5434,69.6153,14813.0
2021-03-09 12:25:00,87.16,87.2,87.08,87.2,18956.0,69.6153,69.6473,69.5514,69.6473,18956.0
2021-03-09 12:30:00,87.19,87.26,87.17,87.19,12875.0,69.6393,69.6952,69.6233,69.6393,12875.0
2021-03-09 12:35:00,87.19,87.22,87.13,87.21,11819.0,69.6393,69.6632,69.5914,69.6553,11819.0
2021-03-09 12:40:00,87.22,87.32,87.17,87.18,17962.0,69.6632,69.7431,69.6233,69.6313,17962.0
2021-03-09 12:45:00,87.15,87.23,87.08,87.2,16407.0,69.6073,69.6712,69.5514,69.6473,16407.0
2021-03-09 12:50:00,87.21,87.27,87.19,87.21,13550.0,69.6553,69.7032,69.6393,69.6553,13550.0
2021-03-09 12:55:00,87.23,87.32,87.19,87.2,11707.0,69.6712,69.7431,69.6393,69.6473,11707.0
2021-03-09 13:00:00,87.2,87.43,87.17,87.42,27215.0,69.6473,69.831,69.6233,69.823,27215.0
2021-03-09 13:05:00,87.39,87.4,87.24,87.26,16009.0,69.799,69.807,69.6792,69.6952,16009.0
2021-03-09 13:10:00,87.25,87.3,87.23,87.24,16388.0,69.6872,69.7271,69.6712,69.6792,16388.0
2021-03-09 13:15:00,87.22,87.28,87.17,87.17,18259.0,69.6632,69.7112,69.6233,69.6233,18259.0
2021-03-09 13:20:00,87.17,87.26,87.14,87.15,20087.0,69.6233,69.6952,69.5994,69.6073,20087.0
2021-03-09 13:25:00,87.13,87.17,87.11,87.16,12847.0,69.5914,69.6233,69.5754,69.6153,12847.0
2021-03-09 13:30:00,87.18,87.23,87.17,87.19,18479.0,69.6313,69.6712,69.6233,69.6393,18479.0
2021-03-09 13:35:00,87.2,87.31,87.2,87.25,51106.0,69.6473,69.7351,69.6473,69.6872,51106.0
2021-03-09 13:40:00,87.24,87.3,87.22,87.25,21934.0,69.6792,69.7271,69.6632,69.6872,21934.0
2021-03-09 13:45:00,87.24,87.28,87.21,87.26,26802.0,69.6792,69.7112,69.6553,69.6952,26802.0
2021-03-09 13:50:00,87.26,87.34,87.25,87.3,18942.0,69.6952,69.7591,69.6872,69.7271,18942.0
2021-03-09 13:55:00,87.28,87.36,87.25,87.33,20843.0,69.7112,69.7751,69.6872,69.7511,20843.0
2021-03-09 14:00:00,87.34,87.43,87.34,87.4,20527.0,69.7591,69.831,69.7591,69.807,20527.0
2021-03-09 14:05:00,87.4,87.48,87.38,87.41,24800.0,69.807,69.8709,69.791,69.815,24800.0
2021-03-09 14:10:00,87.42,87.51,87.41,87.49,27712.0,69.823,69.8949,69.815,69.8789,27712.0
2021-03-09 14:15:00,87.48,87.56,87.42,87.54,21253.0,69.8709,69.9348,69.823,69.9188,21253.0
2021-03-09 14:20:00,87.53,87.68,87.52,87.61,50118.0,69.9108,70.0307,69.9029,69.9747,50118.0
2021-03-09 14:25:00,87.61,87.72,87.6,87.69,28760.0,69.9747,70.0626,69.9668,70.0386,28760.0
2021-03-09 14:30:00,87.7,87.71,87.58,87.65,22123.0,70.0466,70.0546,69.9508,70.0067,22123.0
2021-03-09 14:35:00,87.64,87.66,87.57,87.59,34290.0,69.9987,70.0147,69.9428,69.9588,34290.0
2021-03-09 14:40:00,87.58,87.59,87.35,87.36,21991.0,69.9508,69.9588,69.7671,69.7751,21991.0
2021-03-09 14:45:00,87.37,87.46,87.35,87.46,23746.0,69.7831,69.8549,69.7671,69.8549,23746.0
2021-03-09 14:50:00,87.48,87.55,87.44,87.45,35300.0,69.8709,69.9268,69.839,69.847,35300.0
2021-03-09 14:55:00,87.44,87.6,87.42,87.5,52064.0,69.839,69.9668,69.823,69.8869,52064.0
2021-03-09 15:00:00,87.5,87.59,87.5,87.56,91112.0,69.8869,69.9588,69.8869,69.9348,91112.0
2021-03-09 15:05:00,87.56,87.65,87.55,87.6,47074.0,69.9348,70.0067,69.9268,69.9668,47074.0
2021-03-09 15:10:00,87.59,87.71,87.57,87.63,40990.0,69.9588,70.0546,69.9428,69.9907,40990.0
2021-03-09 15:15:00,87.63,87.67,87.55,87.64,106221.0,69.9907,70.0227,69.9268,69.9987,106221.0
2021-03-09 15:20:00,87.63,87.63,87.46,87.51,63575.0,69.9907,69.9907,69.8549,69.8949,63575.0
2021-03-09 15:25:00,87.52,87.57,87.51,87.56,24920.0,69.9029,69.9428,69.8949,69.9348,24920.0
2021-03-09 15:30:00,87.56,87.59,87.47,87.49,36096.0,69.9348,69.9588,69.8629,69.8789,36096.0
2021-03-09 15:35:00,87.48,87.49,87.35,87.4,41708.0,69.8709,69.8789,69.7671,69.807,41708.0
2021-03-09 15:40:00,87.39,87.41,87.27,87.29,34728.0,69.799,69.815,69.7032,69.7192,34728.0
2021-03-09 15:45:00,87.28,87.28,87.13,87.17,56743.0,69.7112,69.7112,69.5914,69.6233,56743.0
2021-03-09 15:50:00,87.15,87.22,87.02,87.14,93390.0,69.6073,69.6632,69.5035,69.5994,93390.0
2021-03-09 15:55:00,87.14,87.19,87.05,87.06,160411.0,69.5994,69.6393,69.5275,69.5355,160411.0
2021-03-10 09:30:00,87.07,87.11,86.73,87.09,135969.0,69.5434,69.5754,69.2719,69.5594,135969.0
2021-03-10 09:35:00,87.07,87.5,87.07,87.32,86479.0,69.5434,69.8869,69.5434,69.7431,86479.0
2021-03-10 09:40:00,87.34,87.4,86.85,86.98,79348.0,69.7591,69.807,69.3677,69.4716,79348.0
2021-03-10 09:45:00,86.98,87.09,86.82,86.86,50958.0,69.4716,69.5594,69.3438,69.3757,50958.0
2021-03-10 09:50:00,86.84,86.88,86.62,86.77,82306.0,69.3597,69.3917,69.184,69.3038,82306.0
2021-03-10 09:55:00,86.75,86.83,86.61,86.79,54099.0,69.2879,69.3518,69.176,69.3198,54099.0
2021-03-10 10:00:00,86.8,86.83,86.64,86.67,48836.0,69.3278,69.3518,69.2,69.224,48836.0
2021-03-10 10:05:00,86.68,86.68,86.21,86.39,68302.0,69.2319,69.2319,68.8566,69.0003,68302.0
2021-03-10 10:10:00,86.38,86.38,85.99,86.03,62834.0,68.9923,68.9923,68.6808,68.7128,62834.0
2021-03-10 10:15:00,86.04,86.06,85.88,86.06,64044.0,68.7208,68.7367,68.593,68.7367,64044.0
2021-03-10 10:20:00,86.07,86.27,86.01,86.07,118445.0,68.7447,68.9045,68.6968,68.7447,118445.0
2021-03-10 10:25:00,86.06,86.13,85.97,86.09,53849.0,68.7367,68.7927,68.6649,68.7607,53849.0
2021-03-10 10:30:00,86.08,86.08,85.88,85.96,38433.0,68.7527,68.7527,68.593,68.6569,38433.0
2021-03-10 10:35:00,85.97,86.25,85.96,86.16,39424.0,68.6649,68.8885,68.6569,68.8166,39424.0
2021-03-10 10:40:00,86.16,86.27,86.1,86.25,34676.0,68.8166,68.9045,68.7687,68.8885,34676.0
2021-03-10 10:45:00,86.25,86.3,86.11,86.16,50008.0,68.8885,68.9284,68.7767,68.8166,50008.0
2021-03-10 10:50:00,86.14,86.61,86.14,86.55,48853.0,68.8006,69.176,68.8006,69.1281,48853.0
2021-03-10 10:55:00,86.53,86.53,86.3,86.37,32523.0,69.1121,69.1121,68.9284,68.9843,32523.0
2021-03-10 11:00:00,86.35,86.42,86.25,86.29,39552.0,68.9684,69.0243,68.8885,68.9205,39552.0
2021-03-10 11:05:00,86.27,86.38,86.17,86.23,44592.0,68.9045,68.9923,68.8246,68.8725,44592.0
2021-03-10 11:10:00,86.24,86.32,86.18,86.23,17996.0,68.8805,68.9444,68.8326,68.8725,17996.0
2021-03-10 11:15:00,86.25,86.47,86.25,86.39,22435.0,68.8885,69.0642,68.8885,69.0003,22435.0
2021-03-10 11:20:00,86.4,86.54,86.4,86.5,26070.0,69.0083,69.1201,69.0083,69.0882,26070.0
2021-03-10 11:25:00,86.52,86.52,86.29,86.3,27595.0,69.1042,69.1042,68.9205,68.9284,27595.0
2021-03-10 11:30:00,86.3,86.33,86.21,86.29,24766.0,68.9284,68.9524,68.8566,68.9205,24766.0
2021-03-10 11:35:00,86.3,86.47,86.29,86.47,28366.0,68.9284,69.0642,68.9205,69.0642,28366.0
2021-03-10 11:40:00,86.47,86.58,86.45,86.54,22503.0,69.0642,69.1521,69.0482,69.1201,22503.0
2021-03-10 11:45:00,86.54,86.54,86.43,86.47,20244.0,69.1201,69.1201,69.0323,69.0642,20244.0
2021-03-10 11:50:00,86.48,86.54,86.4,86.41,30938.0,69.0722,69.1201,69.0083,69.0163,30938.0
2021-03-10 11:55:00,86.42,86.43,86.26,86.28,23740.0,69.0243,69.0323,68.8965,68.9125,23740.0
2021-03-10 12:00:00,86.3,86.33,86.25,86.29,16982.0,68.9284,68.9524,68.8885,68.9205,16982.0
2021-03-10 12:05:00,86.26,86.28,86.18,86.28,18198.0,68.8965,68.9125,68.8326,68.9125,18198.0
2021-03-10 12:10:00,86.28,86.38,86.27,86.38,19641.0,68.9125,68.9923,68.9045,68.9923,19641.0
2021-03-10 12:15:00,86.36,86.36,86.25,86.28,20201.0,68.9764,68.9764,68.8885,68.9125,20201.0
2021-03-10 12:20:00,86.28,86.34,86.21,86.31,18243.0,68.9125,68.9604,68.8566,68.9364,18243.0
2021-03-10 12:25:00,86.31,86.52,86.31,86.51,25085.0,68.9364,69.1042,68.9364,69.0962,25085.0
2021-03-10 12:30:00,86.51,86.59,86.48,86.59,17824.0,69.0962,69.1601,69.0722,69.1601,17824.0
2021-03-10 12:35:00,86.6,86.82,86.6,86.79,32727.0,69.1681,69.3438,69.1681,69.3198,32727.0
2021-03-10 12:40:00,86.79,86.79,86.67,86.68,22796.0,69.3198,69.3198,69.224,69.2319,22796.0
2021-03-10 12:45:00,86.69,86.75,86.64,86.67,21265.0,69.2399,69.2879,69.2,69.224,21265.0
2021-03-10 12:50:00,86.66,86.71,86.58,86.68,26248.0,69.216,69.2559,69.1521,69.2319,26248.0
2021-03-10 12:55:00,86.67,86.67,86.54,86.54,20118.0,69.224,69.224,69.1201,69.1201,20118.0
2021-03-10 13:00:00,86.57,86.77,86.56,86.69,52994.0,69.1441,69.3038,69.1361,69.2399,52994.0
2021-03-10 13:05:00,86.7,86.84,86.63,86.83,23824.0,69.2479,69.3597,69.192,69.3518,23824.0
2021-03-10 13:10:00,86.82,86.97,86.75,86.91,21485.0,69.3438,69.4636,69.2879,69.4157,21485.0
2021-03-10 13:15:00,86.9,86.95,86.85,86.9,25315.0,69.4077,69.4476,69.3677,69.4077,25315.0
2021-03-10 13:20:00,86.89,86.9,86.76,86.81,29059.0,69.3997,69.4077,69.2958,69.3358,29059.0
2021-03-10 13:25:00,86.81,86.85,86.7,86.77,45617.0,69.3358,69.3677,69.2479,69.3038,45617.0
2021-03-10 13:30:00,86.78,86.86,86.78,86.84,20409.0,69.3118,69.3757,69.3118,69.3597,20409.0
2021-03-10 13:35:00,86.85,86.96,86.83,86.94,19645.0,69.3677,69.4556,69.3518,69.4396,19645.0
2021-03-10 13:40:00,86.94,86.98,86.89,86.95,19790.0,69.4396,69.4716,69.3997,69.4476,19790.0
2021-03-10 13:45:00,86.95,86.98,86.88,86.94,39996.0,69.4476,69.4716,69.3917,69.4396,39996.0
2021-03-10 13:50:00,86.94,87.08,86.94,87.06,28278.0,69.4396,69.5514,69.4396,69.5355,28278.0
2021-03-10 13:55:00,87.06,87.1,87.02,87.05,23839.0,69.5355,69.5674,69.5035,69.5275,23839.0
2021-03-10 14:00:00,87.06,87.17,87.04,87.09,44766.0,69.5355,69.6233,69.5195,69.5594,44766.0
2021-03-10 14:05:00,87.08,87.18,87.06,87.08,51393.0,69.5514,69.6313,69.5355,69.5514,51393.0
2021-03-10 14:10:00,87.08,87.15,87.02,87.14,30065.0,69.5514,69.6073,69.5035,69.5994,30065.0
2021-03-10 14:15:00,87.13,87.13,87.03,87.03,28891.0,69.5914,69.5914,69.5115,69.5115,28891.0
2021-03-10 14:20:00,87.04,87.26,87.01,87.2,60237.0,69.5195,69.6952,69.4955,69.6473,60237.0
2021-03-10 14:25:00,87.21,87.32,87.21,87.27,30579.0,69.6553,69.7431,69.6553,69.7032,30579.0
2021-03-10 14:30:00,87.28,87.38,87.27,87.37,32539.0,69.7112,69.791,69.7032,69.7831,32539.0
2021-03-10 14:35:00,87.37,87.38,87.18,87.19,26360.0,69.7831,69.791,69.6313,69.6393,26360.0
2021-03-10 14:40:00,87.19,87.21,86.97,86.97,27797.0,69.6393,69.6553,69.4636,69.4636,27797.0
2021-03-10 14:45:00,86.97,87.06,86.91,86.98,33554.0,69.4636,69.5355,69.4157,69.4716,33554.0
2021-03-10 14:50:00,86.98,87.02,86.92,86.96,19308.0,69.4716,69.5035,69.4236,69.4556,19308.0
2021-03-10 14:55:00,86.96,86.97,86.91,86.96,145839.0,69.4556,69.4636,69.4157,69.4556,145839.0
2021-03-10 15:00:00,86.97,87.05,86.93,86.97,28015.0,69.4636,69.5275,69.4316,69.4636,28015.0
2021-03-10 15:05:00,86.98,87.04,86.94,87.0,19227.0,69.4716,69.5195,69.4396,69.4875,19227.0
2021-03-10 15:10:00,87.01,87.12,87.0,87.02,25170.0,69.4955,69.5834,69.4875,69.5035,25170.0
2021-03-10 15:15:00,87.02,87.05,86.95,86.99,29384.0,69.5035,69.5275,69.4476,69.4795,29384.0
2021-03-10 15:20:00,86.99,87.14,86.95,87.14,18535.0,69.4795,69.5994,69.4476,69.5994,18535.0
2021-03-10 15:25:00,87.14,87.16,87.05,87.09,33728.0,69.5994,69.6153,69.5275,69.5594,33728.0
2021-03-10 15:30:00,87.1,87.21,87.06,87.07,39186.0,69.5674,69.6553,69.5355,69.5434,39186.0
2021-03-10 15:35:00,87.08,87.08,86.89,86.91,39038.0,69.5514,69.5514,69.3997,69.4157,39038.0
2021-03-10 15:40:00,86.89,86.89,86.77,86.78,43015.0,69.3997,69.3997,69.3038,69.3118,43015.0
2021-03-10 15:45:00,86.78,86.83,86.72,86.72,66500.0,69.3118,69.3518,69.2639,69.2639,66500.0
2021-03-10 15:50:00,86.73,86.82,86.68,86.76,99527.0,69.2719,69.3438,69.2319,69.2958,99527.0
2021-03-10 15:55:00,86.76,86.9,86.64,86.76,195464.0,69.2958,69.4077,69.2,69.2958,195464.0
2021-03-11 09:30:00,86.49,86.69,86.23,86.27,109409.0,69.0802,69.2399,68.8725,68.9045,109409.0
2021-03-11 09:35:00,86.25,86.37,86.06,86.06,37363.0,68.8885,68.9843,68.7367,68.7367,37363.0
2021-03-11 09:40:00,86.09,86.47,86.09,86.47,26660.0,68.7607,69.0642,68.7607,69.0642,26660.0
2021-03-11 09:45:00,86.46,86.65,86.42,86.5,45484.0,69.0562,69.208,69.0243,69.0882,45484.0
2021-03-11 09:50:00,86.48,86.66,86.47,86.62,24019.0,69.0722,69.216,69.0642,69.184,24019.0
2021-03-11 09:55:00,86.6,86.82,86.58,86.67,20005.0,69.1681,69.3438,69.1521,69.224,20005.0
2021-03-11 10:00:00,86.69,86.69,86.37,86.56,47313.0,69.2399,69.2399,68.9843,69.1361,47313.0
2021-03-11 10:05:00,86.57,86.6,86.49,86.55,23423.0,69.1441,69.1681,69.0802,69.1281,23423.0
2021-03-11 10:10:00,86.54,86.54,86.36,86.38,51446.0,69.1201,69.1201,68.9764,68.9923,51446.0
2021-03-11 10:15:00,86.35,86.49,86.3,86.46,31990.0,68.9684,69.0802,68.9284,69.0562,31990.0
2021-03-11 10:20:00,86.45,86.54,86.34,86.47,23521.0,69.0482,69.1201,68.9604,69.0642,23521.0
2021-03-11 10:25:00,86.45,86.53,86.39,86.53,19606.0,69.0482,69.1121,69.0003,69.1121,19606.0
2021-03-11 10:30:00,86.52,86.67,86.41,86.63,21879.0,69.1042,69.224,69.0163,69.192,21879.0
2021-03-11 10:35:00,86.63,86.73,86.58,86.71,24089.0,69.192,69.2719,69.1521,69.2559,24089.0
2021-03-11 10:40:00,86.71,86.87,86.71,86.82,22046.0,69.2559,69.3837,69.2559,69.3438,22046.0
2021-03-11 10:45:00,86.83,86.89,86.66,86.68,20484.0,69.3518,69.3997,69.216,69.2319,20484.0
2021-03-11 10:50:00,86.68,86.94,86.63,86.93,27221.0,69.2319,69.4396,69.192,69.4316,27221.0
2021-03-11 10:55:00,86.93,86.93,86.76,86.77,22374.0,69.4316,69.4316,69.2958,69.3038,22374.0
2021-03-11 11:00:00,86.76,86.89,86.72,86.73,25012.0,69.2958,69.3997,69.2639,69.2719,25012.0
2021-03-11 11:05:00,86.73,86.81,86.68,86.73,17957.0,69.2719,69.3358,69.2319,69.2719,17957.0
2021-03-11 11:10:00,86.72,86.77,86.59,86.59,25161.0,69.2639,69.3038,69.1601,69.1601,25161.0
2021-03-11 11:15:00,86.57,86.92,86.56,86.92,34253.0,69.1441,69.4236,69.1361,69.4236,34253.0
2021-03-11 11:20:00,86.92,86.92,86.82,86.83,21852.0,69.4236,69.4236,69.3438,69.3518,21852.0
2021-03-11 11:25:00,86.84,86.94,86.8,86.91,24056.0,69.3597,69.4396,69.3278,69.4157,24056.0
2021-03-11 11:30:00,86.91,87.07,86.87,86.97,18307.0,69.4157,69.5434,69.3837,69.4636,18307.0
2021-03-11 11:35:00,86.96,87.01,86.91,87.0,11362.0,69.4556,69.4955,69.4157,69.4875,11362.0
2021-03-11 11:40:00,86.99,86.99,86.82,86.9,14234.0,69.4795,69.4795,69.3438,69.4077,14234.0
2021-03-11 11:45:00,86.91,86.94,86.8,86.94,14799.0,69.4157,69.4396,69.3278,69.4396,14799.0
2021-03-11 11:50:00,86.93,87.04,86.92,87.01,16169.0,69.4316,69.5195,69.4236,69.4955,16169.0
2021-03-11 11:55:00,87.0,87.12,86.91,86.98,26594.0,69.4875,69.5834,69.4157,69.4716,26594.0
2021-03-11 12:00:00,86.99,87.15,86.99,87.13,23126.0,69.4795,69.6073,69.4795,69.5914,23126.0
2021-03-11 12:05:00,87.13,87.19,87.11,87.18,17354.0,69.5914,69.6393,69.5754,69.6313,17354.0
2021-03-11 12:10:00,87.2,87.21,87.12,87.15,31040.0,69.6473,69.6553,69.5834,69.6073,31040.0
2021-03-11 12:15:00,87.15,87.18,87.07,87.07,41211.0,69.6073,69.6313,69.5434,69.5434,41211.0
2021-03-11 12:20:00,87.09,87.17,87.06,87.15,21959.0,69.5594,69.6233,69.5355,69.6073,21959.0
2021-03-11 12:25:00,87.17,87.24,87.16,87.19,15869.0,69.6233,69.6792,69.6153,69.6393,15869.0
2021-03-11 12:30:00,87.2,87.24,87.18,87.24,21608.0,69.6473,69.6792,69.6313,69.6792,21608.0
2021-03-11 12:35:00,87.25,87.32,87.23,87.28,34025.0,69.6872,69.7431,69.6712,69.7112,34025.0
2021-03-11 12:40:00,87.28,87.34,87.22,87.31,27127.0,69.7112,69.7591,69.6632,69.7351,27127.0
2021-03-11 12:45:00,87.31,87.36,87.25,87.25,28520.0,69.7351,69.7751,69.6872,69.6872,28520.0
2021-03-11 12:50:00,87.26,87.3,87.23,87.28,20932.0,69.6952,69.7271,69.6712,69.7112,20932.0
2021-03-11 12:55:00,87.27,87.34,87.23,87.3,21294.0,69.7032,69.7591,69.6712,69.7271,21294.0
2021-03-11 13:00:00,87.3,87.38,87.28,87.36,20711.0,69.7271,69.791,69.7112,69.7751,20711.0
2021-03-11 13:05:00,87.36,87.49,87.36,87.42,24027.0,69.7751,69.8789,69.7751,69.823,24027.0
2021-03-11 13:10:00,87.43,87.47,87.24,87.27,20757.0,69.831,69.8629,69.6792,69.7032,20757.0
2021-03-11 13:15:00,87.27,87.39,87.26,87.34,12977.0,69.7032,69.799,69.6952,69.7591,12977.0
2021-03-11 13:20:00,87.34,87.37,87.28,87.3,15098.0,69.7591,69.7831,69.7112,69.7271,15098.0
2021-03-11 13:25:00,87.31,87.37,87.27,87.3,23205.0,69.7351,69.7831,69.7032,69.7271,23205.0
2021-03-11 13:30:00,87.29,87.38,87.27,87.33,34770.0,69.7192,69.791,69.7032,69.7511,34770.0
2021-03-11 13:35:00,87.32,87.34,87.27,87.31,21279.0,69.7431,69.7591,69.7032,69.7351,21279.0
2021-03-11 13:40:00,87.29,87.31,87.27,87.31,14248.0,69.7192,69.7351,69.7032,69.7351,14248.0
2021-03-11 13:45:00,87.31,87.31,87.24,87.25,18627.0,69.7351,69.7351,69.6792,69.6872,18627.0
2021-03-11 13:50:00,87.25,87.41,87.22,87.3,56816.0,69.6872,69.815,69.6632,69.7271,56816.0
2021-03-11 13:55:00,87.31,87.42,87.28,87.33,26959.0,69.7351,69.823,69.7112,69.7511,26959.0
2021-03-11 14:00:00,87.32,87.51,87.32,87.48,15834.0,69.7431,69.8949,69.7431,69.8709,15834.0
2021-03-11 14:05:00,87.5,87.5,87.41,87.42,16706.0,69.8869,69.8869,69.815,69.823,16706.0
2021-03-11 14:10:00,87.44,87.45,87.35,87.36,24736.0,69.839,69.847,69.7671,69.7751,24736.0
2021-03-11 14:15:00,87.36,87.38,87.26,87.31,12152.0,69.7751,69.791,69.6952,69.7351,12152.0
2021-03-11 14:20:00,87.33,87.41,87.31,87.41,11275.0,69.7511,69.815,69.7351,69.815,11275.0
2021-03-11 14:25:00,87.42,87.42,87.23,87.25,17326.0,69.823,69.823,69.6712,69.6872,17326.0
2021-03-11 14:30:00,87.24,87.26,87.12,87.13,16396.0,69.6792,69.6952,69.5834,69.5914,16396.0
2021-03-11 14:35:00,87.13,87.13,87.02,87.05,20327.0,69.5914,69.5914,69.5035,69.5275,20327.0
2021-03-11 14:40:00,87.05,87.05,86.88,86.96,37194.0,69.5275,69.5275,69.3917,69.4556,37194.0
2021-03-11 14:45:00,86.96,87.06,86.93,87.02,40115.0,69.4556,69.5355,69.4316,69.5035,40115.0
2021-03-11 14:50:00,87.01,87.09,86.96,87.07,44605.0,69.4955,69.5594,69.4556,69.5434,44605.0
2021-03-11 14:55:00,87.08,87.17,87.04,87.1,27980.0,69.5514,69.6233,69.5195,69.5674,27980.0
2021-03-11 15:00:00,87.1,87.18,87.06,87.08,24513.0,69.5674,69.6313,69.5355,69.5514,24513.0
2021-03-11 15:05:00,87.09,87.1,87.0,87.05,25797.0,69.5594,69.5674,69.4875,69.5275,25797.0
2021-03-11 15:10:00,87.05,87.08,87.0,87.02,39755.0,69.5275,69.5514,69.4875,69.5035,39755.0
2021-03-11 15:15:00,87.03,87.05,86.94,87.0,27468.0,69.5115,69.5275,69.4396,69.4875,27468.0
2021-03-11 15:20:00,87.0,87.09,86.99,87.04,33681.0,69.4875,69.5594,69.4795,69.5195,33681.0
2021-03-11 15:25:00,87.05,87.05,86.86,86.88,19546.0,69.5275,69.5275,69.3757,69.3917,19546.0
2021-03-11 15:30:00,86.88,86.94,86.84,86.93,34546.0,69.3917,69.4396,69.3597,69.4316,34546.0
2021-03-11 15:35:00,86.93,86.93,86.8,86.84,61793.0,69.4316,69.4316,69.3278,69.3597,61793.0
2021-03-11 15:40:00,86.83,86.83,86.72,86.73,31004.0,69.3518,69.3518,69.2639,69.2719,31004.0
2021-03-11 15:45:00,86.73,86.77,86.68,86.71,47607.0,69.2719,69.3038,69.2319,69.2559,47607.0
2021-03-11 15:50:00,86.71,86.75,86.59,86.63,83854.0,69.2559,69.2879,69.1601,69.192,83854.0
2021-03-11 15:55:00,86.64,86.66,86.54,86.62,160662.0,69.2,69.216,69.1201,69.184,160662.0
2021-03-12 09:30:00,87.42,87.42,87.02,87.12,95861.0,69.823,69.823,69.5035,69.5834,95861.0
2021-03-12 09:35:00,87.09,87.42,87.07,87.34,23010.0,69.5594,69.823,69.5434,69.7591,23010.0
2021-03-12 09:40:00,87.32,87.37,86.95,87.02,38108.0,69.7431,69.7831,69.4476,69.5035,38108.0
2021-03-12 09:45:00,87.06,87.36,87.03,87.36,30314.0,69.5355,69.7751,69.5115,69.7751,30314.0
2021-03-12 09:50:00,87.31,87.34,87.11,87.13,15644.0,69.7351,69.7591,69.5754,69.5914,15644.0
2021-03-12 09:55:00,87.13,87.19,87.04,87.08,16183.0,69.5914,69.6393,69.5195,69.5514,16183.0
2021-03-12 10:00:00,87.09,87.14,87.03,87.14,14708.0,69.5594,69.5994,69.5115,69.5994,14708.0
2021-03-12 10:05:00,87.11,87.18,87.05,87.16,16490.0,69.5754,69.6313,69.5275,69.6153,16490.0
2021-03-12 10:10:00,87.17,87.33,87.15,87.3,24317.0,69.6233,69.7511,69.6073,69.7271,24317.0
2021-03-12 10:15:00,87.29,87.37,87.27,87.36,47923.0,69.7192,69.7831,69.7032,69.7751,47923.0
2021-03-12 10:20:00,87.36,87.45,87.26,87.41,25906.0,69.7751,69.847,69.6952,69.815,25906.0
2021-03-12 10:25:00,87.42,87.42,87.19,87.21,22162.0,69.823,69.823,69.6393,69.6553,22162.0
2021-03-12 10:30:00,87.2,87.2,87.02,87.14,34630.0,69.6473,69.6473,69.5035,69.5994,34630.0
2021-03-12 10:35:00,87.15,87.27,87.15,87.19,22902.0,69.6073,69.7032,69.6073,69.6393,22902.0
2021-03-12 10:40:00,87.19,87.2,87.09,87.11,14834.0,69.6393,69.6473,69.5594,69.5754,14834.0
2021-03-12 10:45:00,87.12,87.31,87.1,87.3,20768.0,69.5834,69.7351,69.5674,69.7271,20768.0
2021-03-12 10:50:00,87.31,87.49,87.3,87.35,25619.0,69.7351,69.8789,69.7271,69.7671,25619.0
2021-03-12 10:55:00,87.37,87.53,87.37,87.45,26877.0,69.7831,69.9108,69.7831,69.847,26877.0
2021-03-12 11:00:00,87.45,87.45,87.22,87.22,26239.0,69.847,69.847,69.6632,69.6632,26239.0
2021-03-12 11:05:00,87.22,87.28,87.13,87.13,29508.0,69.6632,69.7112,69.5914,69.5914,29508.0
2021-03-12 11:10:00,87.14,87.23,87.14,87.2,26406.0,69.5994,69.6712,69.5994,69.6473,26406.0
2021-03-12 11:15:00,87.2,87.25,87.09,87.1,32479.0,69.6473,69.6872,69.5594,69.5674,32479.0
2021-03-12 11:20:00,87.09,87.19,87.09,87.1,12444.0,69.5594,69.6393,69.5594,69.5674,12444.0
2021-03-12 11:25:00,87.11,87.21,87.08,87.14,13363.0,69.5754,69.6553,69.5514,69.5994,13363.0
2021-03-12 11:30:00,87.14,87.18,87.1,87.15,12664.0,69.5994,69.6313,69.5674,69.6073,12664.0
2021-03-12 11:35:00,87.14,87.19,87.11,87.16,29666.0,69.5994,69.6393,69.5754,69.6153,29666.0
2021-03-12 11:40:00,87.15,87.19,87.1,87.17,33995.0,69.6073,69.6393,69.5674,69.6233,33995.0
2021-03-12 11:45:00,87.17,87.22,87.17,87.2,24765.0,69.6233,69.6632,69.6233,69.6473,24765.0
2021-03-12 11:50:00,87.2,87.23,87.14,87.19,43140.0,69.6473,69.6712,69.5994,69.6393,43140.0
2021-03-12 11:55:00,87.19,87.25,87.18,87.24,13530.0,69.6393,69.6872,69.6313,69.6792,13530.0
2021-03-12 12:00:00,87.23,87.23,86.97,86.97,44833.0,69.6712,69.6712,69.4636,69.4636,44833.0
2021-03-12 12:05:00,86.98,86.99,86.85,86.96,36598.0,69.4716,69.4795,69.3677,69.4556,36598.0
2021-03-12 12:10:00,86.96,87.14,86.95,87.14,13315.0,69.4556,69.5994,69.4476,69.5994,13315.0
2021-03-12 12:15:00,87.15,87.23,87.14,87.22,12274.0,69.6073,69.6712,69.5994,69.6632,12274.0
2021-03-12 12:20:00,87.22,87.32,87.21,87.31,10111.0,69.6632,69.7431,69.6553,69.7351,10111.0
2021-03-12 12:25:00,87.32,87.34,87.27,87.32,9662.0,69.7431,69.7591,69.7032,69.7431,9662.0
2021-03-12 12:30:00,87.31,87.37,87.29,87.36,13021.0,69.7351,69.7831,69.7192,69.7751,13021.0
2021-03-12 12:35:00,87.34,87.4,87.34,87.39,15137.0,69.7591,69.807,69.7591,69.799,15137.0
2021-03-12 12:40:00,87.4,87.48,87.37,87.48,12122.0,69.807,69.8709,69.7831,69.8709,12122.0
2021-03-12 12:45:00,87.48,87.48,87.43,87.45,5660.0,69.8709,69.8709,69.831,69.847,5660.0
2021-03-12 12:50:00,87.45,87.48,87.42,87.45,6541.0,69.847,69.8709,69.823,69.847,6541.0
2021-03-12 12:55:00,87.44,87.49,87.44,87.46,5856.0,69.839,69.8789,69.839,69.8549,5856.0
2021-03-12 13:00:00,87.45,87.46,87.33,87.34,10750.0,69.847,69.8549,69.7511,69.7591,10750.0
2021-03-12 13:05:00,87.35,87.44,87.35,87.41,14764.0,69.7671,69.839,69.7671,69.815,14764.0
2021-03-12 13:10:00,87.43,87.45,87.41,87.41,6664.0,69.831,69.847,69.815,69.815,6664.0
2021-03-12 13:15:00,87.42,87.44,87.4,87.44,7056.0,69.823,69.839,69.807,69.839,7056.0
2021-03-12 13:20:00,87.44,87.57,87.42,87.54,15261.0,69.839,69.9428,69.823,69.9188,15261.0
2021-03-12 13:25:00,87.56,87.57,87.54,87.54,9024.0,69.9348,69.9428,69.9188,69.9188,9024.0
2021-03-12 13:30:00,87.56,87.57,87.5,87.52,8711.0,69.9348,69.9428,69.8869,69.9029,8711.0
2021-03-12 13:35:00,87.51,87.57,87.51,87.56,10668.0,69.8949,69.9428,69.8949,69.9348,10668.0
2021-03-12 13:40:00,87.55,87.6,87.5,87.59,9619.0,69.9268,69.9668,69.8869,69.9588,9619.0
2021-03-12 13:45:00,87.6,87.61,87.56,87.59,7644.0,69.9668,69.9747,69.9348,69.9588,7644.0
2021-03-12 13:50:00,87.58,87.69,87.56,87.68,8053.0,69.9508,70.0386,69.9348,70.0307,8053.0
2021-03-12 13:55:00,87.69,87.72,87.64,87.66,15596.0,70.0386,70.0626,69.9987,70.0147,15596.0
2021-03-12 14:00:00,87.66,87.69,87.55,87.55,20669.0,70.0147,70.0386,69.9268,69.9268,20669.0
2021-03-12 14:05:00,87.56,87.64,87.54,87.59,20751.0,69.9348,69.9987,69.9188,69.9588,20751.0
2021-03-12 14:10:00,87.58,87.59,87.54,87.58,8355.0,69.9508,69.9588,69.9188,69.9508,8355.0
2021-03-12 14:15:00,87.6,87.61,87.51,87.56,9001.0,69.9668,69.9747,69.8949,69.9348,9001.0
2021-03-12 14:20:00,87.58,87.61,87.54,87.54,8765.0,69.9508,69.9747,69.9188,69.9188,8765.0
2021-03-12 14:25:00,87.54,87.6,87.51,87.52,11922.0,69.9188,69.9668,69.8949,69.9029,11922.0
2021-03-12 14:30:00,87.53,87.57,87.49,87.49,13983.0,69.9108,69.9428,69.8789,69.8789,13983.0
2021-03-12 14:35:00,87.5,87.52,87.48,87.51,10834.0,69.8869,69.9029,69.8709,69.8949,10834.0
2021-03-12 14:40:00,87.51,87.53,87.47,87.48,13601.0,69.8949,69.9108,69.8629,69.8709,13601.0
2021-03-12 14:45:00,87.48,87.5,87.43,87.47,13656.0,69.8709,69.8869,69.831,69.8629,13656.0
2021-03-12 14:50:00,87.47,87.48,87.4,87.41,16487.0,69.8629,69.8709,69.807,69.815,16487.0
2021-03-12 14:55:00,87.42,87.47,87.41,87.43,12152.0,69.823,69.8629,69.815,69.831,12152.0
2021-03-12 15:00:00,87.42,87.48,87.37,87.38,30562.0,69.823,69.8709,69.7831,69.791,30562.0
2021-03-12 15:05:00,87.38,87.38,87.28,87.29,17154.0,69.791,69.791,69.7112,69.7192,17154.0
2021-03-12 15:10:00,87.29,87.3,87.2,87.27,41251.0,69.7192,69.7271,69.6473,69.7032,41251.0
2021-03-12 15:15:00,87.27,87.42,87.25,87.41,35275.0,69.7032,69.823,69.6872,69.815,35275.0
2021-03-12 15:20:00,87.42,87.5,87.4,87.48,17140.0,69.823,69.8869,69.807,69.8709,17140.0
2021-03-12 15:25:00,87.48,87.56,87.46,87.53,17763.0,69.8709,69.9348,69.8549,69.9108,17763.0
2021-03-12 15:30:00,87.53,87.6,87.41,87.55,59147.0,69.9108,69.9668,69.815,69.9268,59147.0
2021-03-12 15:35:00,87.56,87.63,87.5,87.56,73511.0,69.9348,69.9907,69.8869,69.9348,73511.0
2021-03-12 15:40:00,87.56,87.68,87.55,87.68,35200.0,69.9348,70.0307,69.9268,70.0307,35200.0
2021-03-12 15:45:00,87.7,87.73,87.64,87.7,46758.0,70.0466,70.0706,69.9987,70.0466,46758.0
2021-03-12 15:50:00,87.69,87.69,87.58,87.67,76330.0,70.0386,70.0386,69.9508,70.0227,76330.0
2021-03-12 15:55:00,87.65,87.79,87.65,87.72,144701.0,70.0067,70.1185,70.0067,70.0626,144701.0
2021-03-15 09:30:00,88.0,88.36,87.95,88.27,168390.0,70.2862,70.5738,70.2463,70.5019,168390.0
2021-03-15 09:35:00,88.28,88.32,88.02,88.23,63694.0,70.5099,70.5418,70.3022,70.4699,63694.0
2021-03-15 09:40:00,88.22,88.23,87.84,87.86,70242.0,70.462,70.4699,70.1584,70.1744,70242.0
2021-03-15 09:45:00,87.86,87.96,87.76,87.83,60781.0,70.1744,70.2543,70.0946,70.1505,60781.0
2021-03-15 09:50:00,87.81,87.87,87.67,87.69,32940.0,70.1345,70.1824,70.0227,70.0386,32940.0
2021-03-15 09:55:00,87.67,87.84,87.61,87.81,47532.0,70.0227,70.1584,69.9747,70.1345,47532.0
2021-03-15 10:00:00,87.81,87.83,87.46,87.48,33730.0,70.1345,70.1505,69.8549,69.8709,33730.0
2021-03-15 10:05:00,87.48,87.52,87.29,87.34,47149.0,69.8709,69.9029,69.7192,69.7591,47149.0
2021-03-15 10:10:00,87.3,87.38,87.23,87.38,37983.0,69.7271,69.791,69.6712,69.791,37983.0
2021-03-15 10:15:00,87.36,87.38,87.16,87.38,31392.0,69.7751,69.791,69.6153,69.791,31392.0
2021-03-15 10:20:00,87.38,87.5,87.36,87.45,57464.0,69.791,69.8869,69.7751,69.847,57464.0
2021-03-15 10:25:00,87.46,87.53,87.39,87.48,25499.0,69.8549,69.9108,69.799,69.8709,25499.0
2021-03-15 10:30:00,87.49,87.53,87.24,87.31,38073.0,69.8789,69.9108,69.6792,69.7351,38073.0
2021-03-15 10:35:00,87.32,87.79,87.32,87.73,24974.0,69.7431,70.1185,69.7431,70.0706,24974.0
2021-03-15 10:40:00,87.74,87.8,87.66,87.73,26164.0,70.0786,70.1265,70.0147,70.0706,26164.0
2021-03-15 10:45:00,87.75,87.79,87.61,87.62,28517.0,70.0866,70.1185,69.9747,69.9827,28517.0
2021-03-15 10:50:00,87.6,87.7,87.56,87.66,24308.0,69.9668,70.0466,69.9348,70.0147,24308.0
2021-03-15 10:55:00,87.67,87.8,87.62,87.63,21944.0,70.0227,70.1265,69.9827,69.9907,21944.0
2021-03-15 11:00:00,87.62,87.72,87.58,87.68,18548.0,69.9827,70.0626,69.9508,70.0307,18548.0
2021-03-15 11:05:00,87.68,87.68,87.61,87.65,37540.0,70.0307,70.0307,69.9747,70.0067,37540.0
2021-03-15 11:10:00,87.64,87.66,87.53,87.58,21220.0,69.9987,70.0147,69.9108,69.9508,21220.0
2021-03-15 11:15:00,87.56,87.63,87.49,87.52,17329.0,69.9348,69.9907,69.8789,69.9029,17329.0
2021-03-15 11:20:00,87.51,87.71,87.48,87.65,21617.0,69.8949,70.0546,69.8709,70.0067,21617.0
2021-03-15 11:25:00,87.65,87.65,87.4,87.4,29160.0,70.0067,70.0067,69.807,69.807,29160.0
2021-03-15 11:30:00,87.39,87.43,87.2,87.23,28412.0,69.799,69.831,69.6473,69.6712,28412.0
2021-03-15 11:35:00,87.25,87.43,87.24,87.38,15982.0,69.6872,69.831,69.6792,69.791,15982.0
2021-03-15 11:40:00,87.37,87.54,87.36,87.54,23681.0,69.7831,69.9188,69.7751,69.9188,23681.0
2021-03-15 11:45:00,87.55,87.59,87.53,87.57,27552.0,69.9268,69.9588,69.9108,69.9428,27552.0
2021-03-15 11:50:00,87.57,87.71,87.57,87.7,13100.0,69.9428,70.0546,69.9428,70.0466,13100.0
2021-03-15 11:55:00,87.7,87.85,87.65,87.82,21866.0,70.0466,70.1664,70.0067,70.1425,21866.0
2021-03-15 12:00:00,87.81,87.91,87.81,87.89,26152.0,70.1345,70.2144,70.1345,70.1984,26152.0
2021-03-15 12:05:00,87.87,87.96,87.84,87.86,44706.0,70.1824,70.2543,70.1584,70.1744,44706.0
2021-03-15 12:10:00,87.87,87.99,87.87,87.94,111274.0,70.1824,70.2783,70.1824,70.2383,111274.0
2021-03-15 12:15:00,87.95,88.01,87.82,87.88,133551.0,70.2463,70.2942,70.1425,70.1904,133551.0
2021-03-15 12:20:00,87.88,87.96,87.86,87.9,76659.0,70.1904,70.2543,70.1744,70.2064,76659.0
2021-03-15 12:25:00,87.9,88.02,87.87,88.02,64161.0,70.2064,70.3022,70.1824,70.3022,64161.0
2021-03-15 12:30:00,88.05,88.06,87.76,87.78,34887.0,70.3262,70.3342,70.0946,70.1105,34887.0
2021-03-15 12:35:00,87.76,87.76,87.52,87.52,16246.0,70.0946,70.0946,69.9029,69.9029,16246.0
2021-03-15 12:40:00,87.54,87.68,87.51,87.66,17484.0,69.9188,70.0307,69.8949,70.0147,17484.0
2021-03-15 12:45:00,87.66,87.66,87.53,87.55,21961.0,70.0147,70.0147,69.9108,69.9268,21961.0
2021-03-15 12:50:00,87.56,87.62,87.53,87.56,13961.0,69.9348,69.9827,69.9108,69.9348,13961.0
2021-03-15 12:55:00,87.57,87.57,87.43,87.47,28174.0,69.9428,69.9428,69.831,69.8629,28174.0
2021-03-15 13:00:00,87.5,87.51,87.42,87.42,8306.0,69.8869,69.8949,69.823,69.823,8306.0
2021-03-15 13:05:00,87.42,87.42,87.32,87.42,13633.0,69.823,69.823,69.7431,69.823,13633.0
2021-03-15 13:10:00,87.43,87.44,87.39,87.42,11019.0,69.831,69.839,69.799,69.823,11019.0
2021-03-15 13:15:00,87.42,87.43,87.26,87.28,38753.0,69.823,69.831,69.6952,69.7112,38753.0
2021-03-15 13:20:00,87.29,87.33,87.28,87.3,15947.0,69.7192,69.7511,69.7112,69.7271,15947.0
2021-03-15 13:25:00,87.3,87.31,87.26,87.29,12677.0,69.7271,69.7351,69.6952,69.7192,12677.0
2021-03-15 13:30:00,87.28,87.32,87.23,87.24,21231.0,69.7112,69.7431,69.6712,69.6792,21231.0
2021-03-15 13:35:00,87.25,87.33,87.23,87.31,17293.0,69.6872,69.7511,69.6712,69.7351,17293.0
2021-03-15 13:40:00,87.31,87.38,87.29,87.31,24428.0,69.7351,69.791,69.7192,69.7351,24428.0
2021-03-15 13:45:00,87.31,87.41,87.31,87.37,26280.0,69.7351,69.815,69.7351,69.7831,26280.0
2021-03-15 13:50:00,87.38,87.45,87.37,87.44,16513.0,69.791,69.847,69.7831,69.839,16513.0
2021-03-15 13:55:00,87.43,87.48,87.41,87.45,17744.0,69.831,69.8709,69.815,69.847,17744.0
2021-03-15 14:00:00,87.44,87.62,87.44,87.61,9430.0,69.839,69.9827,69.839,69.9747,9430.0
2021-03-15 14:05:00,87.61,87.71,87.58,87.71,15516.0,69.9747,70.0546,69.9508,70.0546,15516.0
2021-03-15 14:10:00,87.73,87.82,87.69,87.79,23769.0,70.0706,70.1425,70.0386,70.1185,23769.0
2021-03-15 14:15:00,87.78,87.82,87.74,87.76,14447.0,70.1105,70.1425,70.0786,70.0946,14447.0
2021-03-15 14:20:00,87.75,87.86,87.75,87.8,15163.0,70.0866,70.1744,70.0866,70.1265,15163.0
2021-03-15 14:25:00,87.8,87.81,87.71,87.73,16614.0,70.1265,70.1345,70.0546,70.0706,16614.0
2021-03-15 14:30:00,87.73,87.81,87.71,87.77,8031.0,70.0706,70.1345,70.0546,70.1025,8031.0
2021-03-15 14:35:00,87.76,87.78,87.67,87.69,13105.0,70.0946,70.1105,70.0227,70.0386,13105.0
2021-03-15 14:40:00,87.7,87.73,87.64,87.65,8937.0,70.0466,70.0706,69.9987,70.0067,8937.0
2021-03-15 14:45:00,87.64,87.65,87.61,87.62,10217.0,69.9987,70.0067,69.9747,69.9827,10217.0
2021-03-15 14:50:00,87.61,87.61,87.54,87.57,18329.0,69.9747,69.9747,69.9188,69.9428,18329.0
2021-03-15 14:55:00,87.59,87.66,87.56,87.64,12710.0,69.9588,70.0147,69.9348,69.9987,12710.0
2021-03-15 15:00:00,87.64,87.74,87.62,87.65,22366.0,69.9987,70.0786,69.9827,70.0067,22366.0
2021-03-15 15:05:00,87.65,87.66,87.59,87.63,13762.0,70.0067,70.0147,69.9588,69.9907,13762.0
2021-03-15 15:10:00,87.62,87.62,87.5,87.5,16201.0,69.9827,69.9827,69.8869,69.8869,16201.0
2021-03-15 15:15:00,87.51,87.58,87.48,87.5,25639.0,69.8949,69.9508,69.8709,69.8869,25639.0
2021-03-15 15:20:00,87.5,87.58,87.5,87.57,55223.0,69.8869,69.9508,69.8869,69.9428,55223.0
2021-03-15 15:25:00,87.57,87.57,87.43,87.46,23961.0,69.9428,69.9428,69.831,69.8549,23961.0
2021-03-15 15:30:00,87.46,87.48,87.36,87.38,23808.0,69.8549,69.8709,69.7751,69.791,23808.0
2021-03-15 15:35:00,87.39,87.53,87.32,87.52,29524.0,69.799,69.9108,69.7431,69.9029,29524.0
2021-03-15 15:40:00,87.52,87.65,87.51,87.59,31527.0,69.9029,70.0067,69.8949,69.9588,31527.0
2021-03-15 15:45:00,87.59,87.68,87.57,87.63,62220.0,69.9588,70.0307,69.9428,69.9907,62220.0
2021-03-15 15:50:00,87.63,87.7,87.56,87.65,84839.0,69.9907,70.0466,69.9348,70.0067,84839.0
2021-03-15 15:55:00,87.64,87.77,87.63,87.65,189797.0,69.9987,70.1025,69.9907,70.0067,189797.0
2021-03-16 09:30:00,87.08,87.5,87.06,87.27,117106.0,69.5514,69.8869,69.5355,69.7032,117106.0
2021-03-16 09:35:00,87.23,87.7,87.14,87.55,45085.0,69.6712,70.0466,69.5994,69.9268,45085.0
2021-03-16 09:40:00,87.49,87.75,87.4,87.67,21442.0,69.8789,70.0866,69.807,70.0227,21442.0
2021-03-16 09:45:00,87.69,87.89,87.62,87.85,18425.0,70.0386,70.1984,69.9827,70.1664,18425.0
2021-03-16 09:50:00,87.88,87.93,87.73,87.74,27929.0,70.1904,70.2303,70.0706,70.0786,27929.0
2021-03-16 09:55:00,87.76,87.87,87.59,87.62,27915.0,70.0946,70.1824,69.9588,69.9827,27915.0
2021-03-16 10:00:00,87.61,87.7,87.54,87.68,33999.0,69.9747,70.0466,69.9188,70.0307,33999.0
2021-03-16 10:05:00,87.69,87.82,87.66,87.75,16745.0,70.0386,70.1425,70.0147,70.0866,16745.0
2021-03-16 10:10:00,87.73,87.84,87.73,87.83,18431.0,70.0706,70.1584,70.0706,70.1505,18431.0
2021-03-16 10:15:00,87.84,88.03,87.81,88.0,26704.0,70.1584,70.3102,70.1345,70.2862,26704.0
2021-03-16 10:20:00,87.99,88.03,87.92,87.98,14001.0,70.2783,70.3102,70.2223,70.2703,14001.0
2021-03-16 10:25:00,87.98,87.98,87.84,87.84,20840.0,70.2703,70.2703,70.1584,70.1584,20840.0
2021-03-16 10:30:00,87.83,87.85,87.75,87.83,17914.0,70.1505,70.1664,70.0866,70.1505,17914.0
2021-03-16 10:35:00,87.83,87.88,87.63,87.65,24943.0,70.1505,70.1904,69.9907,70.0067,24943.0
2021-03-16 10:40:00,87.63,87.89,87.59,87.87,62586.0,69.9907,70.1984,69.9588,70.1824,62586.0
2021-03-16 10:45:00,87.9,88.06,87.89,88.04,29508.0,70.2064,70.3342,70.1984,70.3182,29508.0
2021-03-16 10:50:00,88.06,88.06,87.8,87.9,43518.0,70.3342,70.3342,70.1265,70.2064,43518.0
2021-03-16 10:55:00,87.86,87.92,87.79,87.88,20374.0,70.1744,70.2223,70.1185,70.1904,20374.0
2021-03-16 11:00:00,87.87,88.09,87.85,88.05,42399.0,70.1824,70.3581,70.1664,70.3262,42399.0
2021-03-16 11:05:00,88.05,88.1,87.98,88.02,49746.0,70.3262,70.3661,70.2703,70.3022,49746.0
2021-03-16 11:10:00,88.01,88.03,87.88,87.92,12742.0,70.2942,70.3102,70.1904,70.2223,12742.0
2021-03-16 11:15:00,87.92,88.0,87.88,87.9,10478.0,70.2223,70.2862,70.1904,70.2064,10478.0
2021-03-16 11:20:00,87.88,87.97,87.86,87.93,48254.0,70.1904,70.2623,70.1744,70.2303,48254.0
2021-03-16 11:25:00,87.94,88.09,87.93,88.07,24812.0,70.2383,70.3581,70.2303,70.3422,24812.0
2021-03-16 11:30:00,88.08,88.21,88.08,88.13,39097.0,70.3501,70.454,70.3501,70.3901,39097.0
2021-03-16 11:35:00,88.13,88.24,88.1,88.17,16784.0,70.3901,70.4779,70.3661,70.422,16784.0
2021-03-16 11:40:00,88.19,88.19,88.04,88.06,10184.0,70.438,70.438,70.3182,70.3342,10184.0
2021-03-16 11:45:00,88.05,88.15,88.05,88.13,16120.0,70.3262,70.406,70.3262,70.3901,16120.0
2021-03-16 11:50:00,88.12,88.18,88.05,88.09,27218.0,70.3821,70.43,70.3262,70.3581,27218.0
2021-03-16 11:55:00,88.09,88.09,87.91,87.91,28323.0,70.3581,70.3581,70.2144,70.2144,28323.0
2021-03-16 12:00:00,87.91,88.02,87.9,88.01,17628.0,70.2144,70.3022,70.2064,70.2942,17628.0
2021-03-16 12:05:00,88.03,88.08,87.96,88.03,11918.0,70.3102,70.3501,70.2543,70.3102,11918.0
2021-03-16 12:10:00,88.03,88.07,87.96,88.06,21096.0,70.3102,70.3422,70.2543,70.3342,21096.0
2021-03-16 12:15:00,88.06,88.1,88.0,88.03,14890.0,70.3342,70.3661,70.2862,70.3102,14890.0
2021-03-16 12:20:00,88.02,88.11,88.01,88.11,12242.0,70.3022,70.3741,70.2942,70.3741,12242.0
2021-03-16 12:25:00,88.11,88.13,88.08,88.12,24735.0,70.3741,70.3901,70.3501,70.3821,24735.0
2021-03-16 12:30:00,88.12,88.16,88.06,88.16,19981.0,70.3821,70.414,70.3342,70.414,19981.0
2021-03-16 12:35:00,88.15,88.21,88.09,88.1,32456.0,70.406,70.454,70.3581,70.3661,32456.0
2021-03-16 12:40:00,88.11,88.11,87.99,88.02,17145.0,70.3741,70.3741,70.2783,70.3022,17145.0
2021-03-16 12:45:00,88.0,88.07,87.99,88.0,10424.0,70.2862,70.3422,70.2783,70.2862,10424.0
2021-03-16 12:50:00,88.01,88.03,87.91,88.0,30513.0,70.2942,70.3102,70.2144,70.2862,30513.0
2021-03-16 12:55:00,88.0,88.07,87.95,88.02,21781.0,70.2862,70.3422,70.2463,70.3022,21781.0
2021-03-16 13:00:00,88.01,88.08,87.9,87.91,22983.0,70.2942,70.3501,70.2064,70.2144,22983.0
2021-03-16 13:05:00,87.9,87.92,87.84,87.86,13074.0,70.2064,70.2223,70.1584,70.1744,13074.0
2021-03-16 13:10:00,87.87,87.94,87.76,87.79,29289.0,70.1824,70.2383,70.0946,70.1185,29289.0
2021-03-16 13:15:00,87.79,87.8,87.71,87.75,18259.0,70.1185,70.1265,70.0546,70.0866,18259.0
2021-03-16 13:20:00,87.76,87.83,87.63,87.63,27702.0,70.0946,70.1505,69.9907,69.9907,27702.0
2021-03-16 13:25:00,87.63,87.71,87.62,87.7,12512.0,69.9907,70.0546,69.9827,70.0466,12512.0
2021-03-16 13:30:00,87.68,87.78,87.63,87.78,14817.0,70.0307,70.1105,69.9907,70.1105,14817.0
2021-03-16 13:35:00,87.78,87.84,87.73,87.77,10585.0,70.1105,70.1584,70.0706,70.1025,10585.0
2021-03-16 13:40:00,87.78,87.79,87.72,87.76,23488.0,70.1105,70.1185,70.0626,70.0946,23488.0
2021-03-16 13:45:00,87.76,87.77,87.71,87.74,8771.0,70.0946,70.1025,70.0546,70.0786,8771.0
2021-03-16 13:50:00,87.74,87.77,87.71,87.72,24744.0,70.0786,70.1025,70.0546,70.0626,24744.0
2021-03-16 13:55:00,87.72,87.8,87.64,87.78,42333.0,70.0626,70.1265,69.9987,70.1105,42333.0
2021-03-16 14:00:00,87.78,87.78,87.68,87.74,21616.0,70.1105,70.1105,70.0307,70.0786,21616.0
2021-03-16 14:05:00,87.75,87.96,87.75,87.95,258514.0,70.0866,70.2543,70.0866,70.2463,258514.0
2021-03-16 14:10:00,87.96,88.01,87.77,87.77,33898.0,70.2543,70.2942,70.1025,70.1025,33898.0
2021-03-16 14:15:00,87.79,87.89,87.78,87.84,12631.0,70.1185,70.1984,70.1105,70.1584,12631.0
2021-03-16 14:20:00,87.85,87.93,87.83,87.93,16031.0,70.1664,70.2303,70.1505,70.2303,16031.0
2021-03-16 14:25:00,87.92,88.08,87.92,88.08,22706.0,70.2223,70.3501,70.2223,70.3501,22706.0
2021-03-16 14:30:00,88.08,88.08,87.95,87.97,30003.0,70.3501,70.3501,70.2463,70.2623,30003.0
2021-03-16 14:35:00,87.96,87.99,87.91,87.97,12830.0,70.2543,70.2783,70.2144,70.2623,12830.0
2021-03-16 14:40:00,87.97,88.09,87.97,88.07,22328.0,70.2623,70.3581,70.2623,70.3422,22328.0
2021-03-16 14:45:00,88.09,88.09,87.97,87.99,19317.0,70.3581,70.3581,70.2623,70.2783,19317.0
2021-03-16 14:50:00,88.0,88.05,87.98,88.0,17176.0,70.2862,70.3262,70.2703,70.2862,17176.0
2021-03-16 14:55:00,87.97,88.01,87.93,87.98,43106.0,70.2623,70.2942,70.2303,70.2703,43106.0
2021-03-16 15:00:00,87.98,88.09,87.95,88.05,22707.0,70.2703,70.3581,70.2463,70.3262,22707.0
2021-03-16 15:05:00,88.05,88.15,88.05,88.08,46959.0,70.3262,70.406,70.3262,70.3501,46959.0
2021-03-16 15:10:00,88.07,88.1,87.88,87.98,81840.0,70.3422,70.3661,70.1904,70.2703,81840.0
2021-03-16 15:15:00,87.98,88.11,87.98,88.08,32245.0,70.2703,70.3741,70.2703,70.3501,32245.0
2021-03-16 15:20:00,88.07,88.07,87.98,88.04,72793.0,70.3422,70.3422,70.2703,70.3182,72793.0
2021-03-16 15:25:00,88.04,88.05,87.96,87.98,72925.0,70.3182,70.3262,70.2543,70.2703,72925.0
2021-03-16 15:30:00,87.99,88.09,87.94,88.01,35847.0,70.2783,70.3581,70.2383,70.2942,35847.0
2021-03-16 15:35:00,88.01,88.16,88.0,88.1,57368.0,70.2942,70.414,70.2862,70.3661,57368.0
2021-03-16 15:40:00,88.09,88.14,88.02,88.06,64037.0,70.3581,70.3981,70.3022,70.3342,64037.0
2021-03-16 15:45:00,88.07,88.1,87.99,88.0,92681.0,70.3422,70.3661,70.2783,70.2862,92681.0
2021-03-16 15:50:00,88.01,88.08,87.94,88.03,113137.0,70.2942,70.3501,70.2383,70.3102,113137.0
2021-03-16 15:55:00,88.02,88.21,87.88,88.2,495111.0,70.3022,70.454,70.1904,70.446,495111.0
2021-03-17 09:30:00,88.47,88.52,88.11,88.21,97037.0,70.6616,70.7016,70.3741,70.454,97037.0
2021-03-17 09:35:00,88.21,88.41,88.14,88.38,73335.0,70.454,70.6137,70.3981,70.5897,73335.0
2021-03-17 09:40:00,88.37,88.76,88.32,88.72,67522.0,70.5818,70.8933,70.5418,70.8613,67522.0
2021-03-17 09:45:00,88.72,88.88,88.62,88.66,46831.0,70.8613,70.9891,70.7814,70.8134,46831.0
2021-03-17 09:50:00,88.66,88.68,88.5,88.57,34928.0,70.8134,70.8294,70.6856,70.7415,34928.0
2021-03-17 09:55:00,88.56,88.6,88.27,88.31,27943.0,70.7335,70.7655,70.5019,70.5338,27943.0
2021-03-17 10:00:00,88.33,88.41,88.3,88.37,49059.0,70.5498,70.6137,70.5259,70.5818,49059.0
2021-03-17 10:05:00,88.36,88.48,88.29,88.47,32834.0,70.5738,70.6696,70.5179,70.6616,32834.0
2021-03-17 10:10:00,88.49,88.54,88.23,88.26,30337.0,70.6776,70.7175,70.4699,70.4939,30337.0
2021-03-17 10:15:00,88.24,88.38,88.24,88.29,13194.0,70.4779,70.5897,70.4779,70.5179,13194.0
2021-03-17 10:20:00,88.31,88.35,88.26,88.29,21914.0,70.5338,70.5658,70.4939,70.5179,21914.0
2021-03-17 10:25:00,88.3,88.47,88.29,88.37,91668.0,70.5259,70.6616,70.5179,70.5818,91668.0
2021-03-17 10:30:00,88.38,88.47,88.38,88.38,17946.0,70.5897,70.6616,70.5897,70.5897,17946.0
2021-03-17 10:35:00,88.38,88.39,88.26,88.34,44102.0,70.5897,70.5977,70.4939,70.5578,44102.0
2021-03-17 10:40:00,88.34,88.59,88.31,88.56,42059.0,70.5578,70.7575,70.5338,70.7335,42059.0
2021-03-17 10:45:00,88.57,88.59,88.49,88.49,40401.0,70.7415,70.7575,70.6776,70.6776,40401.0
2021-03-17 10:50:00,88.5,88.54,88.42,88.51,18786.0,70.6856,70.7175,70.6217,70.6936,18786.0
2021-03-17 10:55:00,88.52,88.54,88.42,88.45,12218.0,70.7016,70.7175,70.6217,70.6457,12218.0
2021-03-17 11:00:00,88.46,88.79,88.46,88.69,28010.0,70.6536,70.9172,70.6536,70.8373,28010.0
2021-03-17 11:05:00,88.69,88.74,88.6,88.63,25933.0,70.8373,70.8773,70.7655,70.7894,25933.0
2021-03-17 11:10:00,88.65,88.72,88.54,88.64,18988.0,70.8054,70.8613,70.7175,70.7974,18988.0
2021-03-17 11:15:00,88.65,88.66,88.47,88.47,19246.0,70.8054,70.8134,70.6616,70.6616,19246.0
2021-03-17 11:20:00,88.48,88.58,88.48,88.5,21818.0,70.6696,70.7495,70.6696,70.6856,21818.0
2021-03-17 11:25:00,88.5,88.62,88.47,88.62,24734.0,70.6856,70.7814,70.6616,70.7814,24734.0
2021-03-17 11:30:00,88.62,88.78,88.61,88.67,28696.0,70.7814,70.9092,70.7735,70.8214,28696.0
2021-03-17 11:35:00,88.67,88.74,88.67,88.72,19439.0,70.8214,70.8773,70.8214,70.8613,19439.0
2021-03-17 11:40:00,88.73,88.86,88.7,88.86,23672.0,70.8693,70.9731,70.8453,70.9731,23672.0
2021-03-17 11:45:00,88.86,88.94,88.81,88.88,38724.0,70.9731,71.037,70.9332,70.9891,38724.0
2021-03-17 11:50:00,88.87,88.89,88.84,88.87,13482.0,70.9811,70.9971,70.9572,70.9811,13482.0
2021-03-17 11:55:00,88.86,88.9,88.83,88.83,15884.0,70.9731,71.0051,70.9492,70.9492,15884.0
2021-03-17 12:00:00,88.83,88.89,88.8,88.83,13840.0,70.9492,70.9971,70.9252,70.9492,13840.0
2021-03-17 12:05:00,88.81,88.88,88.81,88.88,10229.0,70.9332,70.9891,70.9332,70.9891,10229.0
2021-03-17 12:10:00,88.89,88.96,88.88,88.88,21310.0,70.9971,71.053,70.9891,70.9891,21310.0
2021-03-17 12:15:00,88.89,88.9,88.8,88.88,18012.0,70.9971,71.0051,70.9252,70.9891,18012.0
2021-03-17 12:20:00,88.89,88.89,88.84,88.85,9837.0,70.9971,70.9971,70.9572,70.9651,9837.0
2021-03-17 12:25:00,88.84,88.87,88.78,88.84,30747.0,70.9572,70.9811,70.9092,70.9572,30747.0
2021-03-17 12:30:00,88.86,88.92,88.77,88.79,14218.0,70.9731,71.0211,70.9012,70.9172,14218.0
2021-03-17 12:35:00,88.8,88.84,88.72,88.81,21996.0,70.9252,70.9572,70.8613,70.9332,21996.0
2021-03-17 12:40:00,88.79,88.83,88.73,88.82,30147.0,70.9172,70.9492,70.8693,70.9412,30147.0
2021-03-17 12:45:00,88.82,88.83,88.69,88.79,40422.0,70.9412,70.9492,70.8373,70.9172,40422.0
2021-03-17 12:50:00,88.78,88.97,88.77,88.97,51294.0,70.9092,71.061,70.9012,71.061,51294.0
2021-03-17 12:55:00,88.97,89.0,88.87,88.97,96945.0,71.061,71.0849,70.9811,71.061,96945.0
2021-03-17 13:00:00,88.99,89.01,88.86,88.93,82376.0,71.077,71.0929,70.9731,71.029,82376.0
2021-03-17 13:05:00,88.95,88.96,88.84,88.84,19740.0,71.045,71.053,70.9572,70.9572,19740.0
2021-03-17 13:10:00,88.84,88.92,88.84,88.88,13281.0,70.9572,71.0211,70.9572,70.9891,13281.0
2021-03-17 13:15:00,88.9,88.91,88.73,88.74,21997.0,71.0051,71.0131,70.8693,70.8773,21997.0
2021-03-17 13:20:00,88.75,88.77,88.69,88.71,19458.0,70.8853,70.9012,70.8373,70.8533,19458.0
2021-03-17 13:25:00,88.71,88.73,88.59,88.64,17029.0,70.8533,70.8693,70.7575,70.7974,17029.0
2021-03-17 13:30:00,88.65,88.69,88.51,88.54,20905.0,70.8054,70.8373,70.6936,70.7175,20905.0
2021-03-17 13:35:00,88.55,88.58,88.37,88.42,64864.0,70.7255,70.7495,70.5818,70.6217,64864.0
2021-03-17 13:40:00,88.42,88.46,88.36,88.42,30447.0,70.6217,70.6536,70.5738,70.6217,30447.0
2021-03-17 13:45:00,88.42,88.57,88.4,88.5,42553.0,70.6217,70.7415,70.6057,70.6856,42553.0
2021-03-17 13:50:00,88.5,88.55,88.44,88.51,27498.0,70.6856,70.7255,70.6377,70.6936,27498.0
2021-03-17 13:55:00,88.5,88.66,88.47,88.6,36794.0,70.6856,70.8134,70.6616,70.7655,36794.0
2021-03-17 14:00:00,88.65,89.05,88.63,88.91,63674.0,70.8054,71.1249,70.7894,71.0131,63674.0
2021-03-17 14:05:00,88.9,88.97,88.78,88.94,41531.0,71.0051,71.061,70.9092,71.037,41531.0
2021-03-17 14:10:00,88.92,89.0,88.85,88.93,38469.0,71.0211,71.0849,70.9651,71.029,38469.0
2021-03-17 14:15:00,88.95,88.98,88.77,88.8,20337.0,71.045,71.069,70.9012,70.9252,20337.0
2021-03-17 14:20:00,88.79,88.91,88.67,88.91,37572.0,70.9172,71.0131,70.8214,71.0131,37572.0
2021-03-17 14:25:00,88.91,88.92,88.77,88.91,62836.0,71.0131,71.0211,70.9012,71.0131,62836.0
2021-03-17 14:30:00,88.9,88.95,88.65,88.67,54062.0,71.0051,71.045,70.8054,70.8214,54062.0
2021-03-17 14:35:00,88.68,88.97,88.63,88.87,130699.0,70.8294,71.061,70.7894,70.9811,130699.0
2021-03-17 14:40:00,88.89,89.0,88.79,88.92,71639.0,70.9971,71.0849,70.9172,71.0211,71639.0
2021-03-17 14:45:00,88.93,88.95,88.76,88.78,72423.0,71.029,71.045,70.8933,70.9092,72423.0
2021-03-17 14:50:00,88.78,88.95,88.77,88.95,65262.0,70.9092,71.045,70.9012,71.045,65262.0
2021-03-17 14:55:00,88.95,89.13,88.95,88.98,39952.0,71.045,71.1888,71.045,71.069,39952.0
2021-03-17 15:00:00,88.97,89.02,88.91,88.96,36677.0,71.061,71.1009,71.0131,71.053,36677.0
2021-03-17 15:05:00,88.95,89.05,88.91,89.02,36213.0,71.045,71.1249,71.0131,71.1009,36213.0
2021-03-17 15:10:00,89.01,89.01,88.91,88.97,55256.0,71.0929,71.0929,71.0131,71.061,55256.0
2021-03-17 15:15:00,88.98,89.04,88.95,88.96,46174.0,71.069,71.1169,71.045,71.053,46174.0
2021-03-17 15:20:00,88.96,89.07,88.95,89.01,25646.0,71.053,71.1409,71.045,71.0929,25646.0
2021-03-17 15:25:00,89.02,89.02,88.84,88.92,52950.0,71.1009,71.1009,70.9572,71.0211,52950.0
2021-03-17 15:30:00,88.92,88.96,88.78,88.87,49169.0,71.0211,71.053,70.9092,70.9811,49169.0
2021-03-17 15:35:00,88.87,88.99,88.87,88.96,48446.0,70.9811,71.077,70.9811,71.053,48446.0
2021-03-17 15:40:00,88.95,88.96,88.73,88.75,60441.0,71.045,71.053,70.8693,70.8853,60441.0
2021-03-17 15:45:00,88.76,88.95,88.73,88.94,72910.0,70.8933,71.045,70.8693,71.037,72910.0
2021-03-17 15:50:00,88.93,89.01,88.72,89.01,178042.0,71.029,71.0929,70.8613,71.0929,178042.0
2021-03-17 15:55:00,89.01,89.21,89.0,89.2,372642.0,71.0929,71.2527,71.0849,71.2447,372642.0
2021-03-18 09:30:00,89.0,90.14,89.0,89.92,264547.0,71.0849,71.9955,71.0849,71.8198,264547.0
2021-03-18 09:35:00,89.83,90.0,89.59,89.94,42297.0,71.7479,71.8837,71.5562,71.8357,42297.0
2021-03-18 09:40:00,89.96,90.31,89.94,90.28,49759.0,71.8517,72.1313,71.8357,72.1073,49759.0
2021-03-18 09:45:00,90.3,90.36,89.8,89.91,80372.0,72.1233,72.1712,71.7239,71.8118,80372.0
2021-03-18 09:50:00,89.9,89.92,89.63,89.81,45248.0,71.8038,71.8198,71.5881,71.7319,45248.0
2021-03-18 09:55:00,89.8,89.88,89.7,89.73,56103.0,71.7239,71.7878,71.644,71.668,56103.0
2021-03-18 10:00:00,89.74,89.88,89.5,89.5,60781.0,71.676,71.7878,71.4843,71.4843,60781.0
2021-03-18 10:05:00,89.51,89.54,89.29,89.35,105142.0,71.4923,71.5163,71.3166,71.3645,105142.0
2021-03-18 10:10:00,89.35,89.36,89.07,89.11,48694.0,71.3645,71.3725,71.1409,71.1728,48694.0
2021-03-18 10:15:00,89.14,89.16,89.04,89.08,38258.0,71.1968,71.2127,71.1169,71.1488,38258.0
2021-03-18 10:20:00,89.07,89.07,88.84,88.99,167277.0,71.1409,71.1409,70.9572,71.077,167277.0
2021-03-18 10:25:00,88.98,89.11,88.98,89.02,21922.0,71.069,71.1728,71.069,71.1009,21922.0
2021-03-18 10:30:00,89.02,89.27,88.96,89.16,33499.0,71.1009,71.3006,71.053,71.2127,33499.0
2021-03-18 10:35:00,89.15,89.3,89.07,89.08,34710.0,71.2048,71.3246,71.1409,71.1488,34710.0
2021-03-18 10:40:00,89.08,89.22,89.05,89.06,28308.0,71.1488,71.2607,71.1249,71.1329,28308.0
2021-03-18 10:45:00,89.05,89.22,89.0,89.19,35780.0,71.1249,71.2607,71.0849,71.2367,35780.0
2021-03-18 10:50:00,89.19,89.28,89.1,89.14,26942.0,71.2367,71.3086,71.1648,71.1968,26942.0
2021-03-18 10:55:00,89.13,89.19,89.0,89.05,26977.0,71.1888,71.2367,71.0849,71.1249,26977.0
2021-03-18 11:00:00,89.05,89.12,89.01,89.1,40590.0,71.1249,71.1808,71.0929,71.1648,40590.0
2021-03-18 11:05:00,89.09,89.29,89.09,89.25,44649.0,71.1568,71.3166,71.1568,71.2846,44649.0
2021-03-18 11:10:00,89.24,89.45,89.23,89.39,47383.0,71.2766,71.4444,71.2687,71.3964,47383.0
2021-03-18 11:15:00,89.38,89.54,89.34,89.47,34182.0,71.3885,71.5163,71.3565,71.4603,34182.0
2021-03-18 11:20:00,89.47,89.63,89.41,89.45,18010.0,71.4603,71.5881,71.4124,71.4444,18010.0
2021-03-18 11:25:00,89.44,89.44,89.25,89.35,28551.0,71.4364,71.4364,71.2846,71.3645,28551.0
2021-03-18 11:30:00,89.35,89.47,89.35,89.42,29091.0,71.3645,71.4603,71.3645,71.4204,29091.0
2021-03-18 11:35:00,89.42,89.67,89.4,89.64,31378.0,71.4204,71.6201,71.4044,71.5961,31378.0
2021-03-18 11:40:00,89.64,89.79,89.64,89.79,51903.0,71.5961,71.7159,71.5961,71.7159,51903.0
2021-03-18 11:45:00,89.79,89.88,89.77,89.88,37742.0,71.7159,71.7878,71.7,71.7878,37742.0
2021-03-18 11:50:00,89.89,90.08,89.89,90.01,62690.0,71.7958,71.9476,71.7958,71.8916,62690.0
2021-03-18 11:55:00,90.02,90.13,90.0,90.11,28289.0,71.8996,71.9875,71.8837,71.9715,28289.0
2021-03-18 12:00:00,90.13,90.14,90.03,90.05,21326.0,71.9875,71.9955,71.9076,71.9236,21326.0
2021-03-18 12:05:00,90.04,90.17,90.03,90.13,81939.0,71.9156,72.0194,71.9076,71.9875,81939.0
2021-03-18 12:10:00,90.14,90.17,90.1,90.1,24872.0,71.9955,72.0194,71.9635,71.9635,24872.0
2021-03-18 12:15:00,90.1,90.2,90.1,90.2,34984.0,71.9635,72.0434,71.9635,72.0434,34984.0
2021-03-18 12:20:00,90.21,90.23,90.14,90.21,26898.0,72.0514,72.0674,71.9955,72.0514,26898.0
2021-03-18 12:25:00,90.23,91.25,90.03,90.11,2327550.0,72.0674,72.882,71.9076,71.9715,2327550.0
2021-03-18 12:30:00,90.13,90.13,89.74,90.0,94844.0,71.9875,71.9875,71.676,71.8837,94844.0
2021-03-18 12:35:00,90.0,90.0,89.89,89.9,83477.0,71.8837,71.8837,71.7958,71.8038,83477.0
2021-03-18 12:40:00,89.91,90.0,89.9,89.98,44357.0,71.8118,71.8837,71.8038,71.8677,44357.0
2021-03-18 12:45:00,90.0,90.01,89.92,89.98,33372.0,71.8837,71.8916,71.8198,71.8677,33372.0
2021-03-18 12:50:00,89.99,90.01,89.8,89.81,99697.0,71.8757,71.8916,71.7239,71.7319,99697.0
2021-03-18 12:55:00,89.82,89.87,89.75,89.81,54035.0,71.7399,71.7798,71.684,71.7319,54035.0
2021-03-18 13:00:00,89.81,89.88,89.75,89.77,48137.0,71.7319,71.7878,71.684,71.7,48137.0
2021-03-18 13:05:00,89.77,89.93,89.75,89.9,86699.0,71.7,71.8277,71.684,71.8038,86699.0
2021-03-18 13:10:00,89.91,90.08,89.86,89.99,94945.0,71.8118,71.9476,71.7718,71.8757,94945.0
2021-03-18 13:15:00,89.99,90.17,89.98,90.17,55742.0,71.8757,72.0194,71.8677,72.0194,55742.0
2021-03-18 13:20:00,90.18,90.42,90.16,90.33,109484.0,72.0274,72.2191,72.0114,72.1472,109484.0
2021-03-18 13:25:00,90.33,90.42,90.21,90.21,103551.0,72.1472,72.2191,72.0514,72.0514,103551.0
2021-03-18 13:30:00,90.21,90.28,90.03,90.03,73770.0,72.0514,72.1073,71.9076,71.9076,73770.0
2021-03-18 13:35:00,90.03,90.18,89.97,90.13,97936.0,71.9076,72.0274,71.8597,71.9875,97936.0
2021-03-18 13:40:00,90.12,90.15,90.02,90.06,56774.0,71.9795,72.0035,71.8996,71.9316,56774.0
2021-03-18 13:45:00,90.06,90.1,90.0,90.09,103428.0,71.9316,71.9635,71.8837,71.9555,103428.0
2021-03-18 13:50:00,90.1,90.3,90.09,90.22,45098.0,71.9635,72.1233,71.9555,72.0594,45098.0
2021-03-18 13:55:00,90.23,90.25,90.1,90.12,20211.0,72.0674,72.0833,71.9635,71.9795,20211.0
2021-03-18 14:00:00,90.11,90.13,90.02,90.03,22261.0,71.9715,71.9875,71.8996,71.9076,22261.0
2021-03-18 14:05:00,90.03,90.09,90.0,90.03,36370.0,71.9076,71.9555,71.8837,71.9076,36370.0
2021-03-18 14:10:00,90.03,90.07,89.89,89.96,47347.0,71.9076,71.9396,71.7958,71.8517,47347.0
2021-03-18 14:15:00,89.96,90.0,89.88,89.98,84908.0,71.8517,71.8837,71.7878,71.8677,84908.0
2021-03-18 14:20:00,89.98,90.13,89.97,90.0,186881.0,71.8677,71.9875,71.8597,71.8837,186881.0
2021-03-18 14:25:00,89.98,90.02,89.9,90.0,58736.0,71.8677,71.8996,71.8038,71.8837,58736.0
2021-03-18 14:30:00,89.99,90.01,89.93,89.93,91273.0,71.8757,71.8916,71.8277,71.8277,91273.0
2021-03-18 14:35:00,89.94,89.96,89.73,89.92,114422.0,71.8357,71.8517,71.668,71.8198,114422.0
2021-03-18 14:40:00,89.91,89.95,89.85,89.94,93962.0,71.8118,71.8437,71.7638,71.8357,93962.0
2021-03-18 14:45:00,89.94,90.21,89.94,90.19,53017.0,71.8357,72.0514,71.8357,72.0354,53017.0
2021-03-18 14:50:00,90.2,90.37,90.19,90.31,57062.0,72.0434,72.1792,72.0354,72.1313,57062.0
2021-03-18 14:55:00,90.32,90.35,90.2,90.26,88421.0,72.1392,72.1632,72.0434,72.0913,88421.0
2021-03-18 15:00:00,90.27,90.37,90.25,90.25,193785.0,72.0993,72.1792,72.0833,72.0833,193785.0
2021-03-18 15:05:00,90.26,90.34,90.24,90.33,110048.0,72.0913,72.1552,72.0753,72.1472,110048.0
2021-03-18 15:10:00,90.33,90.6,90.32,90.57,193804.0,72.1472,72.3629,72.1392,72.3389,193804.0
2021-03-18 15:15:00,90.57,90.57,90.45,90.55,115254.0,72.3389,72.3389,72.2431,72.3229,115254.0
2021-03-18 15:20:00,90.55,90.57,90.36,90.43,103364.0,72.3229,72.3389,72.1712,72.2271,103364.0
2021-03-18 15:25:00,90.43,90.45,90.36,90.4,91495.0,72.2271,72.2431,72.1712,72.2031,91495.0
2021-03-18 15:30:00,90.4,90.52,90.36,90.37,110792.0,72.2031,72.299,72.1712,72.1792,110792.0
2021-03-18 15:35:00,90.37,90.52,90.31,90.42,100293.0,72.1792,72.299,72.1313,72.2191,100293.0
2021-03-18 15:40:00,90.42,90.45,90.19,90.2,101393.0,72.2191,72.2431,72.0354,72.0434,101393.0
2021-03-18 15:45:00,90.2,90.28,90.05,90.12,94377.0,72.0434,72.1073,71.9236,71.9795,94377.0
2021-03-18 15:50:00,90.12,90.3,90.04,90.25,184560.0,71.9795,72.1233,71.9156,72.0833,184560.0
2021-03-18 15:55:00,90.25,90.58,90.24,90.56,563888.0,72.0833,72.3469,72.0753,72.3309,563888.0
2021-03-19 09:30:00,89.14,89.37,88.61,88.68,892501.0,72.154,72.3402,71.725,71.7817,892501.0
2021-03-19 09:35:00,88.66,88.91,88.57,88.86,64867.0,71.7655,71.9679,71.6927,71.9274,64867.0
2021-03-19 09:40:00,88.83,89.1,88.69,89.0,180302.0,71.9031,72.1217,71.7898,72.0407,180302.0
2021-03-19 09:45:00,89.02,89.11,88.67,88.76,97838.0,72.0569,72.1298,71.7736,71.8464,97838.0
2021-03-19 09:50:00,88.75,89.07,88.69,89.0,87536.0,71.8384,72.0974,71.7898,72.0407,87536.0
2021-03-19 09:55:00,89.01,89.17,88.97,89.17,45417.0,72.0488,72.1783,72.0164,72.1783,45417.0
2021-03-19 10:00:00,89.13,89.33,89.09,89.33,48664.0,72.1459,72.3078,72.1136,72.3078,48664.0
2021-03-19 10:05:00,89.31,89.44,89.22,89.41,54049.0,72.2916,72.3969,72.2188,72.3726,54049.0
2021-03-19 10:10:00,89.4,89.5,89.28,89.37,43251.0,72.3645,72.4454,72.2674,72.3402,43251.0
2021-03-19 10:15:00,89.38,89.53,89.35,89.43,47370.0,72.3483,72.4697,72.324,72.3888,47370.0
2021-03-19 10:20:00,89.41,89.46,89.24,89.36,69558.0,72.3726,72.4131,72.235,72.3321,69558.0
2021-03-19 10:25:00,89.35,89.35,89.1,89.28,61193.0,72.324,72.324,72.1217,72.2674,61193.0
2021-03-19 10:30:00,89.28,89.32,89.22,89.25,62642.0,72.2674,72.2997,72.2188,72.2431,62642.0
2021-03-19 10:35:00,89.25,89.25,88.98,89.1,93274.0,72.2431,72.2431,72.0245,72.1217,93274.0
2021-03-19 10:40:00,89.13,89.24,89.07,89.2,50699.0,72.1459,72.235,72.0974,72.2026,50699.0
2021-03-19 10:45:00,89.2,89.32,89.17,89.31,49241.0,72.2026,72.2997,72.1783,72.2916,49241.0
2021-03-19 10:50:00,89.3,89.44,89.2,89.27,80997.0,72.2835,72.3969,72.2026,72.2593,80997.0
2021-03-19 10:55:00,89.26,89.26,89.03,89.09,39462.0,72.2512,72.2512,72.065,72.1136,39462.0
2021-03-19 11:00:00,89.11,89.21,89.11,89.15,35295.0,72.1298,72.2107,72.1298,72.1621,35295.0
2021-03-19 11:05:00,89.15,89.42,89.13,89.39,40741.0,72.1621,72.3807,72.1459,72.3564,40741.0
2021-03-19 11:10:00,89.4,89.4,89.15,89.15,23925.0,72.3645,72.3645,72.1621,72.1621,23925.0
2021-03-19 11:15:00,89.15,89.24,89.13,89.22,40194.0,72.1621,72.235,72.1459,72.2188,40194.0
2021-03-19 11:20:00,89.22,89.25,89.14,89.21,33901.0,72.2188,72.2431,72.154,72.2107,33901.0
2021-03-19 11:25:00,89.22,89.32,89.22,89.25,34285.0,72.2188,72.2997,72.2188,72.2431,34285.0
2021-03-19 11:30:00,89.25,89.43,89.25,89.33,25400.0,72.2431,72.3888,72.2431,72.3078,25400.0
2021-03-19 11:35:00,89.34,89.41,89.33,89.38,20754.0,72.3159,72.3726,72.3078,72.3483,20754.0
2021-03-19 11:40:00,89.37,89.43,89.31,89.37,43996.0,72.3402,72.3888,72.2916,72.3402,43996.0
2021-03-19 11:45:00,89.37,89.71,89.37,89.67,47850.0,72.3402,72.6154,72.3402,72.583,47850.0
2021-03-19 11:50:00,89.68,89.72,89.58,89.69,29549.0,72.5911,72.6235,72.5102,72.5992,29549.0
2021-03-19 11:55:00,89.69,89.85,89.69,89.73,72350.0,72.5992,72.7287,72.5992,72.6316,72350.0
2021-03-19 12:00:00,89.74,89.75,89.64,89.73,19718.0,72.6397,72.6478,72.5588,72.6316,19718.0
2021-03-19 12:05:00,89.7,89.74,89.68,89.72,46760.0,72.6073,72.6397,72.5911,72.6235,46760.0
2021-03-19 12:10:00,89.72,89.81,89.71,89.79,62335.0,72.6235,72.6964,72.6154,72.6802,62335.0
2021-03-19 12:15:00,89.8,89.93,89.79,89.87,26383.0,72.6883,72.7935,72.6802,72.7449,26383.0
2021-03-19 12:20:00,89.85,89.89,89.74,89.74,29186.0,72.7287,72.7611,72.6397,72.6397,29186.0
2021-03-19 12:25:00,89.75,89.81,89.75,89.77,16982.0,72.6478,72.6964,72.6478,72.664,16982.0
2021-03-19 12:30:00,89.76,89.84,89.74,89.79,28967.0,72.6559,72.7206,72.6397,72.6802,28967.0
2021-03-19 12:35:00,89.79,89.87,89.76,89.82,64153.0,72.6802,72.7449,72.6559,72.7045,64153.0
2021-03-19 12:40:00,89.82,89.94,89.82,89.94,35856.0,72.7045,72.8016,72.7045,72.8016,35856.0
2021-03-19 12:45:00,89.94,90.0,89.93,89.98,188991.0,72.8016,72.8502,72.7935,72.834,188991.0
2021-03-19 12:50:00,89.98,90.0,89.97,89.99,105413.0,72.834,72.8502,72.8259,72.8421,105413.0
2021-03-19 12:55:00,90.0,90.0,89.94,89.97,75755.0,72.8502,72.8502,72.8016,72.8259,75755.0
2021-03-19 13:00:00,89.97,90.0,89.95,89.98,69900.0,72.8259,72.8502,72.8097,72.834,69900.0
2021-03-19 13:05:00,89.97,90.0,89.94,89.97,42251.0,72.8259,72.8502,72.8016,72.8259,42251.0
2021-03-19 13:10:00,89.98,89.98,89.88,89.94,43383.0,72.834,72.834,72.753,72.8016,43383.0
2021-03-19 13:15:00,89.95,89.96,89.9,89.91,31232.0,72.8097,72.8178,72.7692,72.7773,31232.0
2021-03-19 13:20:00,89.91,90.0,89.9,89.97,78182.0,72.7773,72.8502,72.7692,72.8259,78182.0
2021-03-19 13:25:00,89.98,90.0,89.97,89.99,55959.0,72.834,72.8502,72.8259,72.8421,55959.0
2021-03-19 13:30:00,90.0,90.01,89.96,89.99,148778.0,72.8502,72.8583,72.8178,72.8421,148778.0
2021-03-19 13:35:00,89.99,90.02,89.89,89.92,97624.0,72.8421,72.8663,72.7611,72.7854,97624.0
2021-03-19 13:40:00,89.92,89.92,89.78,89.9,55527.0,72.7854,72.7854,72.6721,72.7692,55527.0
2021-03-19 13:45:00,89.91,89.98,89.9,89.91,22407.0,72.7773,72.834,72.7692,72.7773,22407.0
2021-03-19 13:50:00,89.91,89.96,89.89,89.9,26309.0,72.7773,72.8178,72.7611,72.7692,26309.0
2021-03-19 13:55:00,89.9,89.94,89.88,89.91,27528.0,72.7692,72.8016,72.753,72.7773,27528.0
2021-03-19 14:00:00,89.91,90.0,89.91,89.98,59862.0,72.7773,72.8502,72.7773,72.834,59862.0
2021-03-19 14:05:00,89.97,90.0,89.96,89.98,113244.0,72.8259,72.8502,72.8178,72.834,113244.0
2021-03-19 14:10:00,89.98,89.99,89.75,89.76,59600.0,72.834,72.8421,72.6478,72.6559,59600.0
2021-03-19 14:15:00,89.76,89.78,89.64,89.71,58715.0,72.6559,72.6721,72.5588,72.6154,58715.0
2021-03-19 14:20:00,89.71,89.77,89.51,89.52,20691.0,72.6154,72.664,72.4535,72.4616,20691.0
2021-03-19 14:25:00,89.5,89.55,89.5,89.55,19315.0,72.4454,72.4859,72.4454,72.4859,19315.0
2021-03-19 14:30:00,89.55,89.57,89.41,89.41,24965.0,72.4859,72.5021,72.3726,72.3726,24965.0
2021-03-19 14:35:00,89.42,89.55,89.41,89.48,32479.0,72.3807,72.4859,72.3726,72.4292,32479.0
2021-03-19 14:40:00,89.49,89.6,89.48,89.59,20924.0,72.4373,72.5264,72.4292,72.5183,20924.0
2021-03-19 14:45:00,89.58,89.66,89.55,89.65,21366.0,72.5102,72.5749,72.4859,72.5669,21366.0
2021-03-19 14:50:00,89.64,89.69,89.6,89.6,28031.0,72.5588,72.5992,72.5264,72.5264,28031.0
2021-03-19 14:55:00,89.6,89.64,89.47,89.64,38142.0,72.5264,72.5588,72.4212,72.5588,38142.0
2021-03-19 15:00:00,89.61,89.69,89.57,89.65,42024.0,72.5345,72.5992,72.5021,72.5669,42024.0
2021-03-19 15:05:00,89.66,89.66,89.46,89.48,42382.0,72.5749,72.5749,72.4131,72.4292,42382.0
2021-03-19 15:10:00,89.47,89.54,89.45,89.45,45596.0,72.4212,72.4778,72.405,72.405,45596.0
2021-03-19 15:15:00,89.45,89.5,89.44,89.45,34132.0,72.405,72.4454,72.3969,72.405,34132.0
2021-03-19 15:20:00,89.45,89.5,89.37,89.37,60034.0,72.405,72.4454,72.3402,72.3402,60034.0
2021-03-19 15:25:00,89.38,89.43,89.37,89.37,43660.0,72.3483,72.3888,72.3402,72.3402,43660.0
2021-03-19 15:30:00,89.37,89.38,89.29,89.37,59054.0,72.3402,72.3483,72.2755,72.3402,59054.0
2021-03-19 15:35:00,89.36,89.39,89.17,89.17,71390.0,72.3321,72.3564,72.1783,72.1783,71390.0
2021-03-19 15:40:00,89.16,89.18,89.02,89.02,100964.0,72.1702,72.1864,72.0569,72.0569,100964.0
2021-03-19 15:45:00,89.02,89.26,89.02,89.11,101959.0,72.0569,72.2512,72.0569,72.1298,101959.0
2021-03-19 15:50:00,89.09,89.16,88.94,89.03,163537.0,72.1136,72.1702,71.9921,72.065,163537.0
2021-03-19 15:55:00,89.01,89.26,88.93,89.25,490049.0,72.0488,72.2512,71.9841,72.2431,490049.0
2021-03-22 09:30:00,88.81,88.99,88.22,88.25,257108.0,71.8869,72.0326,71.4093,71.4336,257108.0
2021-03-22 09:35:00,88.25,88.47,88.18,88.26,90133.0,71.4336,71.6117,71.377,71.4417,90133.0
2021-03-22 09:40:00,88.29,88.43,88.24,88.43,45949.0,71.466,71.5793,71.4255,71.5793,45949.0
2021-03-22 09:45:00,88.45,88.98,88.4,88.98,52255.0,71.5955,72.0245,71.555,72.0245,52255.0
2021-03-22 09:50:00,88.99,89.08,88.96,88.98,60464.0,72.0326,72.1055,72.0083,72.0245,60464.0
2021-03-22 09:55:00,88.98,89.0,88.84,88.93,47349.0,72.0245,72.0407,71.9112,71.9841,47349.0
2021-03-22 10:00:00,88.91,89.19,88.91,89.17,36398.0,71.9679,72.1945,71.9679,72.1783,36398.0
2021-03-22 10:05:00,89.16,89.4,89.05,89.4,50295.0,72.1702,72.3645,72.0812,72.3645,50295.0
2021-03-22 10:10:00,89.41,89.53,89.32,89.51,33594.0,72.3726,72.4697,72.2997,72.4535,33594.0
2021-03-22 10:15:00,89.51,89.52,89.43,89.49,32135.0,72.4535,72.4616,72.3888,72.4373,32135.0
2021-03-22 10:20:00,89.49,89.53,89.43,89.51,24602.0,72.4373,72.4697,72.3888,72.4535,24602.0
2021-03-22 10:25:00,89.5,89.52,89.4,89.46,28174.0,72.4454,72.4616,72.3645,72.4131,28174.0
2021-03-22 10:30:00,89.47,89.59,89.45,89.56,53524.0,72.4212,72.5183,72.405,72.494,53524.0
2021-03-22 10:35:00,89.58,89.63,89.5,89.57,28884.0,72.5102,72.5507,72.4454,72.5021,28884.0
2021-03-22 10:40:00,89.58,89.6,89.48,89.55,39007.0,72.5102,72.5264,72.4292,72.4859,39007.0
2021-03-22 10:45:00,89.57,89.59,89.39,89.4,28923.0,72.5021,72.5183,72.3564,72.3645,28923.0
2021-03-22 10:50:00,89.4,89.44,89.29,89.35,37342.0,72.3645,72.3969,72.2755,72.324,37342.0
2021-03-22 10:55:00,89.33,89.38,89.29,89.32,41665.0,72.3078,72.3483,72.2755,72.2997,41665.0
2021-03-22 11:00:00,89.31,89.38,89.29,89.31,47175.0,72.2916,72.3483,72.2755,72.2916,47175.0
2021-03-22 11:05:00,89.31,89.31,89.2,89.3,23036.0,72.2916,72.2916,72.2026,72.2835,23036.0
2021-03-22 11:10:00,89.29,89.29,89.0,89.05,129000.0,72.2755,72.2755,72.0407,72.0812,129000.0
2021-03-22 11:15:00,89.04,89.06,88.94,89.06,44108.0,72.0731,72.0893,71.9921,72.0893,44108.0
2021-03-22 11:20:00,89.05,89.06,88.99,89.0,20467.0,72.0812,72.0893,72.0326,72.0407,20467.0
2021-03-22 11:25:00,89.01,89.12,89.0,89.09,13787.0,72.0488,72.1378,72.0407,72.1136,13787.0
2021-03-22 11:30:00,89.09,89.2,89.07,89.15,25245.0,72.1136,72.2026,72.0974,72.1621,25245.0
2021-03-22 11:35:00,89.17,89.37,89.17,89.31,56194.0,72.1783,72.3402,72.1783,72.2916,56194.0
2021-03-22 11:40:00,89.31,89.35,89.25,89.33,22699.0,72.2916,72.324,72.2431,72.3078,22699.0
2021-03-22 11:45:00,89.33,89.36,89.25,89.29,22449.0,72.3078,72.3321,72.2431,72.2755,22449.0
2021-03-22 11:50:00,89.29,89.32,89.22,89.26,15687.0,72.2755,72.2997,72.2188,72.2512,15687.0
2021-03-22 11:55:00,89.26,89.31,89.24,89.28,18762.0,72.2512,72.2916,72.235,72.2674,18762.0
2021-03-22 12:00:00,89.27,89.39,89.26,89.31,36667.0,72.2593,72.3564,72.2512,72.2916,36667.0
2021-03-22 12:05:00,89.32,89.38,89.3,89.37,35452.0,72.2997,72.3483,72.2835,72.3402,35452.0
2021-03-22 12:10:00,89.36,89.47,89.36,89.47,24839.0,72.3321,72.4212,72.3321,72.4212,24839.0
2021-03-22 12:15:00,89.46,89.54,89.44,89.5,26156.0,72.4131,72.4778,72.3969,72.4454,26156.0
2021-03-22 12:20:00,89.49,89.54,89.38,89.4,37254.0,72.4373,72.4778,72.3483,72.3645,37254.0
2021-03-22 12:25:00,89.41,89.53,89.4,89.51,17814.0,72.3726,72.4697,72.3645,72.4535,17814.0
2021-03-22 12:30:00,89.49,89.51,89.38,89.38,26392.0,72.4373,72.4535,72.3483,72.3483,26392.0
2021-03-22 12:35:00,89.39,89.47,89.37,89.44,17232.0,72.3564,72.4212,72.3402,72.3969,17232.0
2021-03-22 12:40:00,89.45,89.49,89.39,89.42,28176.0,72.405,72.4373,72.3564,72.3807,28176.0
2021-03-22 12:45:00,89.45,89.49,89.38,89.38,36729.0,72.405,72.4373,72.3483,72.3483,36729.0
2021-03-22 12:50:00,89.36,89.42,89.33,89.36,14538.0,72.3321,72.3807,72.3078,72.3321,14538.0
2021-03-22 12:55:00,89.37,89.38,89.3,89.35,21532.0,72.3402,72.3483,72.2835,72.324,21532.0
2021-03-22 13:00:00,89.35,89.42,89.31,89.42,22949.0,72.324,72.3807,72.2916,72.3807,22949.0
2021-03-22 13:05:00,89.42,89.49,89.4,89.49,21119.0,72.3807,72.4373,72.3645,72.4373,21119.0
2021-03-22 13:10:00,89.5,89.68,89.45,89.61,32059.0,72.4454,72.5911,72.405,72.5345,32059.0
2021-03-22 13:15:00,89.62,89.62,89.53,89.56,18945.0,72.5426,72.5426,72.4697,72.494,18945.0
2021-03-22 13:20:00,89.55,89.57,89.51,89.57,13237.0,72.4859,72.5021,72.4535,72.5021,13237.0
2021-03-22 13:25:00,89.56,89.57,89.48,89.51,22228.0,72.494,72.5021,72.4292,72.4535,22228.0
2021-03-22 13:30:00,89.52,89.54,89.45,89.46,27789.0,72.4616,72.4778,72.405,72.4131,27789.0
2021-03-22 13:35:00,89.45,89.53,89.44,89.51,28973.0,72.405,72.4697,72.3969,72.4535,28973.0
2021-03-22 13:40:00,89.51,89.53,89.46,89.48,23108.0,72.4535,72.4697,72.4131,72.4292,23108.0
2021-03-22 13:45:00,89.49,89.53,89.44,89.45,26020.0,72.4373,72.4697,72.3969,72.405,26020.0
2021-03-22 13:50:00,89.47,89.53,89.44,89.5,29169.0,72.4212,72.4697,72.3969,72.4454,29169.0
2021-03-22 13:55:00,89.49,89.55,89.49,89.52,20994.0,72.4373,72.4859,72.4373,72.4616,20994.0
2021-03-22 14:00:00,89.51,89.66,89.51,89.65,32655.0,72.4535,72.5749,72.4535,72.5669,32655.0
2021-03-22 14:05:00,89.66,89.74,89.65,89.71,27760.0,72.5749,72.6397,72.5669,72.6154,27760.0
2021-03-22 14:10:00,89.72,89.8,89.7,89.8,25751.0,72.6235,72.6883,72.6073,72.6883,25751.0
2021-03-22 14:15:00,89.78,89.89,89.78,89.88,20890.0,72.6721,72.7611,72.6721,72.753,20890.0
2021-03-22 14:20:00,89.87,89.9,89.85,89.87,18377.0,72.7449,72.7692,72.7287,72.7449,18377.0
2021-03-22 14:25:00,89.86,89.91,89.83,89.87,40228.0,72.7368,72.7773,72.7126,72.7449,40228.0
2021-03-22 14:30:00,89.86,89.99,89.84,89.95,22716.0,72.7368,72.8421,72.7206,72.8097,22716.0
2021-03-22 14:35:00,89.95,90.0,89.94,89.99,132368.0,72.8097,72.8502,72.8016,72.8421,132368.0
2021-03-22 14:40:00,89.98,90.0,89.93,89.96,110340.0,72.834,72.8502,72.7935,72.8178,110340.0
2021-03-22 14:45:00,89.95,89.99,89.92,89.95,42204.0,72.8097,72.8421,72.7854,72.8097,42204.0
2021-03-22 14:50:00,89.94,89.97,89.92,89.96,43340.0,72.8016,72.8259,72.7854,72.8178,43340.0
2021-03-22 14:55:00,89.96,89.98,89.91,89.91,36516.0,72.8178,72.834,72.7773,72.7773,36516.0
2021-03-22 15:00:00,89.91,89.94,89.87,89.9,27455.0,72.7773,72.8016,72.7449,72.7692,27455.0
2021-03-22 15:05:00,89.91,89.97,89.9,89.93,22169.0,72.7773,72.8259,72.7692,72.7935,22169.0
2021-03-22 15:10:00,89.91,89.95,89.86,89.93,21908.0,72.7773,72.8097,72.7368,72.7935,21908.0
2021-03-22 15:15:00,89.93,89.97,89.89,89.9,26090.0,72.7935,72.8259,72.7611,72.7692,26090.0
2021-03-22 15:20:00,89.9,89.93,89.87,89.88,20737.0,72.7692,72.7935,72.7449,72.753,20737.0
2021-03-22 15:25:00,89.87,89.89,89.82,89.83,34671.0,72.7449,72.7611,72.7045,72.7126,34671.0
2021-03-22 15:30:00,89.83,89.83,89.74,89.77,28861.0,72.7126,72.7126,72.6397,72.664,28861.0
2021-03-22 15:35:00,89.77,89.82,89.74,89.76,60883.0,72.664,72.7045,72.6397,72.6559,60883.0
2021-03-22 15:40:00,89.78,89.79,89.68,89.71,62989.0,72.6721,72.6802,72.5911,72.6154,62989.0
2021-03-22 15:45:00,89.72,89.72,89.59,89.61,37522.0,72.6235,72.6235,72.5183,72.5345,37522.0
2021-03-22 15:50:00,89.6,89.71,89.56,89.71,84224.0,72.5264,72.6154,72.494,72.6154,84224.0
2021-03-22 15:55:00,89.7,90.0,89.7,89.98,331265.0,72.6073,72.8502,72.6073,72.834,331265.0
2021-03-23 09:30:00,89.49,89.59,89.2,89.51,114233.0,72.4373,72.5183,72.2026,72.4535,114233.0
2021-03-23 09:35:00,89.51,89.53,88.86,88.87,52868.0,72.4535,72.4697,71.9274,71.9355,52868.0
2021-03-23 09:40:00,88.87,89.04,88.72,88.96,36592.0,71.9355,72.0731,71.8141,72.0083,36592.0
2021-03-23 09:45:00,88.97,89.27,88.97,89.18,27829.0,72.0164,72.2593,72.0164,72.1864,27829.0
2021-03-23 09:50:00,89.14,89.39,89.13,89.39,28432.0,72.154,72.3564,72.1459,72.3564,28432.0
2021-03-23 09:55:00,89.41,89.48,89.21,89.29,29561.0,72.3726,72.4292,72.2107,72.2755,29561.0
2021-03-23 10:00:00,89.29,89.34,89.05,89.07,34184.0,72.2755,72.3159,72.0812,72.0974,34184.0
2021-03-23 10:05:00,89.05,89.07,88.91,88.93,53226.0,72.0812,72.0974,71.9679,71.9841,53226.0
2021-03-23 10:10:00,88.93,89.01,88.89,88.91,42886.0,71.9841,72.0488,71.9517,71.9679,42886.0
2021-03-23 10:15:00,88.91,89.0,88.9,88.99,126017.0,71.9679,72.0407,71.9598,72.0326,126017.0
2021-03-23 10:20:00,88.99,89.0,88.92,88.92,84329.0,72.0326,72.0407,71.976,71.976,84329.0
2021-03-23 10:25:00,88.95,89.0,88.88,88.97,51365.0,72.0002,72.0407,71.9436,72.0164,51365.0
2021-03-23 10:30:00,88.98,89.19,88.92,89.0,89446.0,72.0245,72.1945,71.976,72.0407,89446.0
2021-03-23 10:35:00,89.0,89.0,88.91,88.96,31761.0,72.0407,72.0407,71.9679,72.0083,31761.0
2021-03-23 10:40:00,88.95,89.0,88.91,88.98,21991.0,72.0002,72.0407,71.9679,72.0245,21991.0
2021-03-23 10:45:00,88.98,89.0,88.84,88.87,29732.0,72.0245,72.0407,71.9112,71.9355,29732.0
2021-03-23 10:50:00,88.88,89.0,88.86,88.95,21523.0,71.9436,72.0407,71.9274,72.0002,21523.0
2021-03-23 10:55:00,88.95,88.97,88.78,88.8,17652.0,72.0002,72.0164,71.8626,71.8788,17652.0
2021-03-23 11:00:00,88.8,88.98,88.8,88.97,19305.0,71.8788,72.0245,71.8788,72.0164,19305.0
2021-03-23 11:05:00,88.97,89.0,88.92,88.99,30262.0,72.0164,72.0407,71.976,72.0326,30262.0
2021-03-23 11:10:00,88.99,89.09,88.95,88.98,93144.0,72.0326,72.1136,72.0002,72.0245,93144.0
2021-03-23 11:15:00,88.98,89.0,88.9,88.99,27055.0,72.0245,72.0407,71.9598,72.0326,27055.0
2021-03-23 11:20:00,88.99,89.01,88.96,88.99,34063.0,72.0326,72.0488,72.0083,72.0326,34063.0
2021-03-23 11:25:00,88.99,89.05,88.94,88.95,57068.0,72.0326,72.0812,71.9921,72.0002,57068.0
2021-03-23 11:30:00,88.95,89.0,88.91,88.92,25460.0,72.0002,72.0407,71.9679,71.976,25460.0
2021-03-23 11:35:00,88.93,89.01,88.9,88.99,32280.0,71.9841,72.0488,71.9598,72.0326,32280.0
2021-03-23 11:40:00,89.0,89.0,88.95,88.97,19394.0,72.0407,72.0407,72.0002,72.0164,19394.0
2021-03-23 11:45:00,88.99,88.99,88.89,88.93,13963.0,72.0326,72.0326,71.9517,71.9841,13963.0
2021-03-23 11:50:00,88.93,88.94,88.88,88.9,14001.0,71.9841,71.9921,71.9436,71.9598,14001.0
2021-03-23 11:55:00,88.88,89.0,88.88,88.98,20226.0,71.9436,72.0407,71.9436,72.0245,20226.0
2021-03-23 12:00:00,88.98,89.0,88.91,88.92,21138.0,72.0245,72.0407,71.9679,71.976,21138.0
2021-03-23 12:05:00,88.91,88.92,88.74,88.75,23551.0,71.9679,71.976,71.8303,71.8384,23551.0
2021-03-23 12:10:00,88.75,88.83,88.75,88.82,15976.0,71.8384,71.9031,71.8384,71.895,15976.0
2021-03-23 12:15:00,88.83,88.84,88.69,88.77,25316.0,71.9031,71.9112,71.7898,71.8545,25316.0
2021-03-23 12:20:00,88.77,88.84,88.71,88.83,19025.0,71.8545,71.9112,71.806,71.9031,19025.0
2021-03-23 12:25:00,88.84,88.91,88.83,88.86,19885.0,71.9112,71.9679,71.9031,71.9274,19885.0
2021-03-23 12:30:00,88.87,88.89,88.79,88.79,18391.0,71.9355,71.9517,71.8707,71.8707,18391.0
2021-03-23 12:35:00,88.8,88.89,88.78,88.84,15633.0,71.8788,71.9517,71.8626,71.9112,15633.0
2021-03-23 12:40:00,88.84,88.85,88.72,88.72,13839.0,71.9112,71.9193,71.8141,71.8141,13839.0
2021-03-23 12:45:00,88.72,88.81,88.7,88.79,12250.0,71.8141,71.8869,71.7979,71.8707,12250.0
2021-03-23 12:50:00,88.8,88.83,88.75,88.78,19165.0,71.8788,71.9031,71.8384,71.8626,19165.0
2021-03-23 12:55:00,88.77,88.87,88.77,88.81,11908.0,71.8545,71.9355,71.8545,71.8869,11908.0
2021-03-23 13:00:00,88.82,88.95,88.8,88.92,22609.0,71.895,72.0002,71.8788,71.976,22609.0
2021-03-23 13:05:00,88.91,88.92,88.78,88.78,23739.0,71.9679,71.976,71.8626,71.8626,23739.0
2021-03-23 13:10:00,88.78,88.82,88.73,88.73,12406.0,71.8626,71.895,71.8222,71.8222,12406.0
2021-03-23 13:15:00,88.73,88.76,88.67,88.72,18625.0,71.8222,71.8464,71.7736,71.8141,18625.0
2021-03-23 13:20:00,88.73,88.89,88.7,88.88,25459.0,71.8222,71.9517,71.7979,71.9436,25459.0
2021-03-23 13:25:00,88.87,88.92,88.81,88.9,13614.0,71.9355,71.976,71.8869,71.9598,13614.0
2021-03-23 13:30:00,88.9,88.97,88.88,88.96,13906.0,71.9598,72.0164,71.9436,72.0083,13906.0
2021-03-23 13:35:00,88.95,89.0,88.95,88.98,36178.0,72.0002,72.0407,72.0002,72.0245,36178.0
2021-03-23 13:40:00,88.97,88.98,88.87,88.87,25069.0,72.0164,72.0245,71.9355,71.9355,25069.0
2021-03-23 13:45:00,88.88,88.92,88.83,88.88,32860.0,71.9436,71.976,71.9031,71.9436,32860.0
2021-03-23 13:50:00,88.89,88.91,88.82,88.84,12902.0,71.9517,71.9679,71.895,71.9112,12902.0
2021-03-23 13:55:00,88.85,88.85,88.73,88.75,11059.0,71.9193,71.9193,71.8222,71.8384,11059.0
2021-03-23 14:00:00,88.74,88.74,88.63,88.66,16840.0,71.8303,71.8303,71.7412,71.7655,16840.0
2021-03-23 14:05:00,88.67,88.75,88.62,88.75,22652.0,71.7736,71.8384,71.7331,71.8384,22652.0
2021-03-23 14:10:00,88.75,88.75,88.66,88.66,13681.0,71.8384,71.8384,71.7655,71.7655,13681.0
2021-03-23 14:15:00,88.65,88.65,88.54,88.54,18555.0,71.7574,71.7574,71.6684,71.6684,18555.0
2021-03-23 14:20:00,88.53,88.56,88.47,88.52,21328.0,71.6603,71.6846,71.6117,71.6522,21328.0
2021-03-23 14:25:00,88.52,88.58,88.5,88.53,25906.0,71.6522,71.7007,71.636,71.6603,25906.0
2021-03-23 14:30:00,88.52,88.54,88.39,88.42,18452.0,71.6522,71.6684,71.547,71.5712,18452.0
2021-03-23 14:35:00,88.41,88.43,88.35,88.37,17902.0,71.5631,71.5793,71.5146,71.5308,17902.0
2021-03-23 14:40:00,88.37,88.41,88.24,88.34,27790.0,71.5308,71.5631,71.4255,71.5065,27790.0
2021-03-23 14:45:00,88.33,88.33,88.26,88.29,19881.0,71.4984,71.4984,71.4417,71.466,19881.0
2021-03-23 14:50:00,88.3,88.41,88.3,88.33,26504.0,71.4741,71.5631,71.4741,71.4984,26504.0
2021-03-23 14:55:00,88.34,88.37,88.25,88.27,27932.0,71.5065,71.5308,71.4336,71.4498,27932.0
2021-03-23 15:00:00,88.27,88.32,88.21,88.32,28217.0,71.4498,71.4903,71.4013,71.4903,28217.0
2021-03-23 15:05:00,88.33,88.33,88.17,88.18,40364.0,71.4984,71.4984,71.3689,71.377,40364.0
2021-03-23 15:10:00,88.19,88.19,88.02,88.09,51049.0,71.3851,71.3851,71.2475,71.3041,51049.0
2021-03-23 15:15:00,88.09,88.45,88.02,88.1,129619.0,71.3041,71.5955,71.2475,71.3122,129619.0
2021-03-23 15:20:00,88.08,88.09,87.88,87.88,45956.0,71.296,71.3041,71.1341,71.1341,45956.0
2021-03-23 15:25:00,87.89,88.03,87.82,87.9,36739.0,71.1422,71.2555,71.0856,71.1503,36739.0
2021-03-23 15:30:00,87.89,87.89,87.78,87.86,50360.0,71.1422,71.1422,71.0532,71.1179,50360.0
2021-03-23 15:35:00,87.86,87.9,87.79,87.87,42960.0,71.1179,71.1503,71.0613,71.126,42960.0
2021-03-23 15:40:00,87.88,87.95,87.8,87.86,46586.0,71.1341,71.1908,71.0694,71.1179,46586.0
2021-03-23 15:45:00,87.86,88.05,87.86,87.92,65445.0,71.1179,71.2717,71.1179,71.1665,65445.0
2021-03-23 15:50:00,87.91,88.04,87.85,88.04,98055.0,71.1584,71.2636,71.1098,71.2636,98055.0
2021-03-23 15:55:00,88.04,88.2,88.01,88.05,174396.0,71.2636,71.3932,71.2394,71.2717,174396.0
2021-03-24 09:30:00,87.9,88.39,87.73,88.36,162118.0,71.1503,71.547,71.0127,71.5227,162118.0
2021-03-24 09:35:00,88.36,88.53,88.26,88.52,42781.0,71.5227,71.6603,71.4417,71.6522,42781.0
2021-03-24 09:40:00,88.52,88.85,88.49,88.75,26988.0,71.6522,71.9193,71.6279,71.8384,26988.0
2021-03-24 09:45:00,88.79,89.0,88.77,88.79,44301.0,71.8707,72.0407,71.8545,71.8707,44301.0
2021-03-24 09:50:00,88.77,88.81,88.38,88.5,56215.0,71.8545,71.8869,71.5389,71.636,56215.0
2021-03-24 09:55:00,88.53,88.69,88.53,88.66,16302.0,71.6603,71.7898,71.6603,71.7655,16302.0
2021-03-24 10:00:00,88.66,88.81,88.58,88.58,25354.0,71.7655,71.8869,71.7007,71.7007,25354.0
2021-03-24 10:05:00,88.57,88.63,88.5,88.5,18455.0,71.6927,71.7412,71.636,71.636,18455.0
2021-03-24 10:10:00,88.51,88.66,88.48,88.58,25497.0,71.6441,71.7655,71.6198,71.7007,25497.0
2021-03-24 10:15:00,88.56,88.57,88.31,88.34,32458.0,71.6846,71.6927,71.4822,71.5065,32458.0
2021-03-24 10:20:00,88.34,88.54,88.34,88.52,67273.0,71.5065,71.6684,71.5065,71.6522,67273.0
2021-03-24 10:25:00,88.52,88.53,88.31,88.45,77594.0,71.6522,71.6603,71.4822,71.5955,77594.0
2021-03-24 10:30:00,88.46,88.68,88.45,88.63,17270.0,71.6036,71.7817,71.5955,71.7412,17270.0
2021-03-24 10:35:00,88.65,88.67,88.54,88.55,25914.0,71.7574,71.7736,71.6684,71.6765,25914.0
2021-03-24 10:40:00,88.55,88.62,88.45,88.47,23247.0,71.6765,71.7331,71.5955,71.6117,23247.0
2021-03-24 10:45:00,88.48,88.64,88.47,88.59,25754.0,71.6198,71.7493,71.6117,71.7088,25754.0
2021-03-24 10:50:00,88.65,88.8,88.58,88.74,37147.0,71.7574,71.8788,71.7007,71.8303,37147.0
2021-03-24 10:55:00,88.77,88.77,88.67,88.7,27582.0,71.8545,71.8545,71.7736,71.7979,27582.0
2021-03-24 11:00:00,88.68,88.74,88.64,88.73,13718.0,71.7817,71.8303,71.7493,71.8222,13718.0
2021-03-24 11:05:00,88.72,88.83,88.72,88.73,22985.0,71.8141,71.9031,71.8141,71.8222,22985.0
2021-03-24 11:10:00,88.72,88.79,88.69,88.73,60378.0,71.8141,71.8707,71.7898,71.8222,60378.0
2021-03-24 11:15:00,88.73,88.83,88.68,88.76,35332.0,71.8222,71.9031,71.7817,71.8464,35332.0
2021-03-24 11:20:00,88.75,88.78,88.71,88.75,36101.0,71.8384,71.8626,71.806,71.8384,36101.0
2021-03-24 11:25:00,88.74,88.74,88.61,88.68,32196.0,71.8303,71.8303,71.725,71.7817,32196.0
2021-03-24 11:30:00,88.69,88.79,88.64,88.77,43021.0,71.7898,71.8707,71.7493,71.8545,43021.0
2021-03-24 11:35:00,88.78,88.84,88.74,88.78,16953.0,71.8626,71.9112,71.8303,71.8626,16953.0
2021-03-24 11:40:00,88.76,88.78,88.71,88.74,20716.0,71.8464,71.8626,71.806,71.8303,20716.0
2021-03-24 11:45:00,88.75,88.85,88.71,88.83,29656.0,71.8384,71.9193,71.806,71.9031,29656.0
2021-03-24 11:50:00,88.83,88.97,88.77,88.93,65724.0,71.9031,72.0164,71.8545,71.9841,65724.0
2021-03-24 11:55:00,88.92,88.96,88.88,88.93,19674.0,71.976,72.0083,71.9436,71.9841,19674.0
2021-03-24 12:00:00,88.93,89.01,88.91,88.98,64266.0,71.9841,72.0488,71.9679,72.0245,64266.0
2021-03-24 12:05:00,88.98,88.98,88.92,88.93,21165.0,72.0245,72.0245,71.976,71.9841,21165.0
2021-03-24 12:10:00,88.92,88.92,88.82,88.84,17155.0,71.976,71.976,71.895,71.9112,17155.0
2021-03-24 12:15:00,88.84,89.0,88.83,88.97,35236.0,71.9112,72.0407,71.9031,72.0164,35236.0
2021-03-24 12:20:00,88.97,88.98,88.93,88.95,16401.0,72.0164,72.0245,71.9841,72.0002,16401.0
2021-03-24 12:25:00,88.95,89.01,88.93,88.96,32372.0,72.0002,72.0488,71.9841,72.0083,32372.0
2021-03-24 12:30:00,88.94,89.01,88.88,88.97,16624.0,71.9921,72.0488,71.9436,72.0164,16624.0
2021-03-24 12:35:00,88.98,89.01,88.93,88.99,17160.0,72.0245,72.0488,71.9841,72.0326,17160.0
2021-03-24 12:40:00,88.98,89.01,88.95,88.99,23852.0,72.0245,72.0488,72.0002,72.0326,23852.0
2021-03-24 12:45:00,89.0,89.01,88.91,88.93,18476.0,72.0407,72.0488,71.9679,71.9841,18476.0
2021-03-24 12:50:00,88.93,89.0,88.91,88.99,24494.0,71.9841,72.0407,71.9679,72.0326,24494.0
2021-03-24 12:55:00,88.98,88.98,88.93,88.95,6916.0,72.0245,72.0245,71.9841,72.0002,6916.0
2021-03-24 13:00:00,88.95,89.0,88.92,88.98,15722.0,72.0002,72.0407,71.976,72.0245,15722.0
2021-03-24 13:05:00,88.98,89.04,88.96,89.03,39589.0,72.0245,72.0731,72.0083,72.065,39589.0
2021-03-24 13:10:00,89.02,89.04,88.93,88.99,21924.0,72.0569,72.0731,71.9841,72.0326,21924.0
2021-03-24 13:15:00,88.96,88.96,88.85,88.9,16663.0,72.0083,72.0083,71.9193,71.9598,16663.0
2021-03-24 13:20:00,88.89,88.96,88.88,88.92,48678.0,71.9517,72.0083,71.9436,71.976,48678.0
2021-03-24 13:25:00,88.93,88.99,88.92,88.98,10559.0,71.9841,72.0326,71.976,72.0245,10559.0
2021-03-24 13:30:00,88.97,89.01,88.96,88.98,33180.0,72.0164,72.0488,72.0083,72.0245,33180.0
2021-03-24 13:35:00,88.98,89.0,88.95,88.98,14784.0,72.0245,72.0407,72.0002,72.0245,14784.0
2021-03-24 13:40:00,88.98,89.09,88.97,89.02,39152.0,72.0245,72.1136,72.0164,72.0569,39152.0
2021-03-24 13:45:00,89.02,89.18,88.94,89.18,32790.0,72.0569,72.1864,71.9921,72.1864,32790.0
2021-03-24 13:50:00,89.18,89.25,89.18,89.23,12543.0,72.1864,72.2431,72.1864,72.2269,12543.0
2021-03-24 13:55:00,89.24,89.27,89.18,89.23,12128.0,72.235,72.2593,72.1864,72.2269,12128.0
2021-03-24 14:00:00,89.23,89.24,89.12,89.18,11794.0,72.2269,72.235,72.1378,72.1864,11794.0
2021-03-24 14:05:00,89.19,89.24,89.14,89.23,16816.0,72.1945,72.235,72.154,72.2269,16816.0
2021-03-24 14:10:00,89.24,89.29,89.18,89.18,22418.0,72.235,72.2755,72.1864,72.1864,22418.0
2021-03-24 14:15:00,89.21,89.36,89.21,89.34,18311.0,72.2107,72.3321,72.2107,72.3159,18311.0
2021-03-24 14:20:00,89.33,89.36,89.24,89.24,12848.0,72.3078,72.3321,72.235,72.235,12848.0
2021-03-24 14:25:00,89.24,89.26,89.19,89.19,16209.0,72.235,72.2512,72.1945,72.1945,16209.0
2021-03-24 14:30:00,89.2,89.2,89.11,89.13,33509.0,72.2026,72.2026,72.1298,72.1459,33509.0
2021-03-24 14:35:00,89.13,89.22,89.12,89.18,19249.0,72.1459,72.2188,72.1378,72.1864,19249.0
2021-03-24 14:40:00,89.19,89.22,89.12,89.15,17134.0,72.1945,72.2188,72.1378,72.1621,17134.0
2021-03-24 14:45:00,89.14,89.3,89.14,89.3,19000.0,72.154,72.2835,72.154,72.2835,19000.0
2021-03-24 14:50:00,89.28,89.28,89.13,89.13,31031.0,72.2674,72.2674,72.1459,72.1459,31031.0
2021-03-24 14:55:00,89.13,89.25,89.1,89.14,18793.0,72.1459,72.2431,72.1217,72.154,18793.0
2021-03-24 15:00:00,89.14,89.18,89.07,89.13,20696.0,72.154,72.1864,72.0974,72.1459,20696.0
2021-03-24 15:05:00,89.14,89.2,89.13,89.14,25565.0,72.154,72.2026,72.1459,72.154,25565.0
2021-03-24 15:10:00,89.14,89.15,89.05,89.05,17242.0,72.154,72.1621,72.0812,72.0812,17242.0
2021-03-24 15:15:00,89.06,89.16,89.02,89.14,22954.0,72.0893,72.1702,72.0569,72.154,22954.0
2021-03-24 15:20:00,89.12,89.12,88.99,89.05,21739.0,72.1378,72.1378,72.0326,72.0812,21739.0
2021-03-24 15:25:00,89.03,89.07,88.93,88.94,28683.0,72.065,72.0974,71.9841,71.9921,28683.0
2021-03-24 15:30:00,88.95,88.96,88.9,88.93,21875.0,72.0002,72.0083,71.9598,71.9841,21875.0
2021-03-24 15:35:00,88.93,89.0,88.88,88.94,36861.0,71.9841,72.0407,71.9436,71.9921,36861.0
2021-03-24 15:40:00,88.93,88.94,88.62,88.62,51467.0,71.9841,71.9921,71.7331,71.7331,51467.0
2021-03-24 15:45:00,88.65,88.78,88.63,88.76,55953.0,71.7574,71.8626,71.7412,71.8464,55953.0
2021-03-24 15:50:00,88.75,88.84,88.68,88.8,60686.0,71.8384,71.9112,71.7817,71.8788,60686.0
2021-03-24 15:55:00,88.8,88.81,88.5,88.56,481515.0,71.8788,71.8869,71.636,71.6846,481515.0
2021-03-25 09:30:00,88.51,88.58,88.21,88.26,174140.0,71.6441,71.7007,71.4013,71.4417,174140.0
2021-03-25 09:35:00,88.27,88.3,87.95,88.0,51593.0,71.4498,71.4741,71.1908,71.2313,51593.0
2021-03-25 09:40:00,88.01,88.22,87.93,88.06,69208.0,71.2394,71.4093,71.1746,71.2798,69208.0
2021-03-25 09:45:00,88.07,88.57,88.04,88.29,46513.0,71.2879,71.6927,71.2636,71.466,46513.0
2021-03-25 09:50:00,88.23,88.29,88.09,88.19,30839.0,71.4174,71.466,71.3041,71.3851,30839.0
2021-03-25 09:55:00,88.18,88.56,88.18,88.36,27058.0,71.377,71.6846,71.377,71.5227,27058.0
2021-03-25 10:00:00,88.35,88.44,88.27,88.34,30167.0,71.5146,71.5874,71.4498,71.5065,30167.0
2021-03-25 10:05:00,88.33,88.45,88.28,88.43,10727.0,71.4984,71.5955,71.4579,71.5793,10727.0
2021-03-25 10:10:00,88.44,88.44,88.24,88.27,14415.0,71.5874,71.5874,71.4255,71.4498,14415.0
2021-03-25 10:15:00,88.31,88.36,88.24,88.25,18115.0,71.4822,71.5227,71.4255,71.4336,18115.0
2021-03-25 10:20:00,88.26,88.46,88.22,88.37,20903.0,71.4417,71.6036,71.4093,71.5308,20903.0
2021-03-25 10:25:00,88.38,88.44,88.36,88.39,11939.0,71.5389,71.5874,71.5227,71.547,11939.0
2021-03-25 10:30:00,88.38,88.49,88.35,88.4,17299.0,71.5389,71.6279,71.5146,71.555,17299.0
2021-03-25 10:35:00,88.38,88.41,88.25,88.3,17047.0,71.5389,71.5631,71.4336,71.4741,17047.0
2021-03-25 10:40:00,88.31,88.36,88.27,88.34,15906.0,71.4822,71.5227,71.4498,71.5065,15906.0
2021-03-25 10:45:00,88.35,88.48,88.34,88.48,19280.0,71.5146,71.6198,71.5065,71.6198,19280.0
2021-03-25 10:50:00,88.46,88.6,88.4,88.5,22685.0,71.6036,71.7169,71.555,71.636,22685.0
2021-03-25 10:55:00,88.5,88.51,88.38,88.48,26185.0,71.636,71.6441,71.5389,71.6198,26185.0
2021-03-25 11:00:00,88.49,88.54,88.35,88.37,11996.0,71.6279,71.6684,71.5146,71.5308,11996.0
2021-03-25 11:05:00,88.37,88.55,88.36,88.53,20400.0,71.5308,71.6765,71.5227,71.6603,20400.0
2021-03-25 11:10:00,88.54,88.62,88.48,88.5,24871.0,71.6684,71.7331,71.6198,71.636,24871.0
2021-03-25 11:15:00,88.49,88.49,88.32,88.38,22782.0,71.6279,71.6279,71.4903,71.5389,22782.0
2021-03-25 11:20:00,88.37,88.56,88.37,88.54,18948.0,71.5308,71.6846,71.5308,71.6684,18948.0
2021-03-25 11:25:00,88.51,88.61,88.43,88.49,28672.0,71.6441,71.725,71.5793,71.6279,28672.0
2021-03-25 11:30:00,88.49,88.49,88.25,88.26,31014.0,71.6279,71.6279,71.4336,71.4417,31014.0
2021-03-25 11:35:00,88.27,88.34,88.18,88.18,22235.0,71.4498,71.5065,71.377,71.377,22235.0
2021-03-25 11:40:00,88.18,88.28,88.18,88.21,19505.0,71.377,71.4579,71.377,71.4013,19505.0
2021-03-25 11:45:00,88.2,88.22,88.07,88.11,44243.0,71.3932,71.4093,71.2879,71.3203,44243.0
2021-03-25 11:50:00,88.1,88.25,88.1,88.21,32705.0,71.3122,71.4336,71.3122,71.4013,32705.0
2021-03-25 11:55:00,88.23,88.28,88.16,88.24,37673.0,71.4174,71.4579,71.3608,71.4255,37673.0
2021-03-25 12:00:00,88.26,88.31,88.03,88.1,54093.0,71.4417,71.4822,71.2555,71.3122,54093.0
2021-03-25 12:05:00,88.06,88.12,87.97,88.02,29148.0,71.2798,71.3284,71.207,71.2475,29148.0
2021-03-25 12:10:00,88.03,88.05,87.88,87.94,27383.0,71.2555,71.2717,71.1341,71.1827,27383.0
2021-03-25 12:15:00,87.94,87.95,87.79,87.86,42443.0,71.1827,71.1908,71.0613,71.1179,42443.0
2021-03-25 12:20:00,87.86,87.93,87.8,87.9,38311.0,71.1179,71.1746,71.0694,71.1503,38311.0
2021-03-25 12:25:00,87.91,87.96,87.75,87.78,40085.0,71.1584,71.1989,71.0289,71.0532,40085.0
2021-03-25 12:30:00,87.79,88.01,87.78,87.99,14353.0,71.0613,71.2394,71.0532,71.2232,14353.0
2021-03-25 12:35:00,88.0,88.15,88.0,88.14,17530.0,71.2313,71.3527,71.2313,71.3446,17530.0
2021-03-25 12:40:00,88.13,88.2,88.08,88.16,22485.0,71.3365,71.3932,71.296,71.3608,22485.0
2021-03-25 12:45:00,88.19,88.24,88.17,88.22,22918.0,71.3851,71.4255,71.3689,71.4093,22918.0
2021-03-25 12:50:00,88.22,88.36,88.21,88.32,13594.0,71.4093,71.5227,71.4013,71.4903,13594.0
2021-03-25 12:55:00,88.33,88.53,88.33,88.51,16455.0,71.4984,71.6603,71.4984,71.6441,16455.0
2021-03-25 13:00:00,88.51,88.57,88.44,88.53,27368.0,71.6441,71.6927,71.5874,71.6603,27368.0
2021-03-25 13:05:00,88.52,88.53,88.36,88.39,22802.0,71.6522,71.6603,71.5227,71.547,22802.0
2021-03-25 13:10:00,88.37,88.42,88.33,88.42,26423.0,71.5308,71.5712,71.4984,71.5712,26423.0
2021-03-25 13:15:00,88.42,88.46,88.37,88.43,20472.0,71.5712,71.6036,71.5308,71.5793,20472.0
2021-03-25 13:20:00,88.45,88.5,88.41,88.45,16432.0,71.5955,71.636,71.5631,71.5955,16432.0
2021-03-25 13:25:00,88.43,88.53,88.4,88.43,15624.0,71.5793,71.6603,71.555,71.5793,15624.0
2021-03-25 13:30:00,88.42,88.45,88.32,88.32,23711.0,71.5712,71.5955,71.4903,71.4903,23711.0
2021-03-25 13:35:00,88.32,88.34,88.2,88.3,30956.0,71.4903,71.5065,71.3932,71.4741,30956.0
2021-03-25 13:40:00,88.3,88.38,88.29,88.36,26083.0,71.4741,71.5389,71.466,71.5227,26083.0
2021-03-25 13:45:00,88.36,88.39,88.27,88.34,20295.0,71.5227,71.547,71.4498,71.5065,20295.0
2021-03-25 13:50:00,88.34,88.41,88.32,88.39,12208.0,71.5065,71.5631,71.4903,71.547,12208.0
2021-03-25 13:55:00,88.4,88.42,88.36,88.38,31717.0,71.555,71.5712,71.5227,71.5389,31717.0
2021-03-25 14:00:00,88.38,88.4,88.26,88.26,14150.0,71.5389,71.555,71.4417,71.4417,14150.0
2021-03-25 14:05:00,88.28,88.35,88.23,88.31,19002.0,71.4579,71.5146,71.4174,71.4822,19002.0
2021-03-25 14:10:00,88.31,88.5,88.3,88.48,14415.0,71.4822,71.636,71.4741,71.6198,14415.0
2021-03-25 14:15:00,88.48,88.63,88.48,88.63,17222.0,71.6198,71.7412,71.6198,71.7412,17222.0
2021-03-25 14:20:00,88.65,88.66,88.57,88.61,15418.0,71.7574,71.7655,71.6927,71.725,15418.0
2021-03-25 14:25:00,88.61,88.68,88.54,88.57,25518.0,71.725,71.7817,71.6684,71.6927,25518.0
2021-03-25 14:30:00,88.57,88.6,88.53,88.57,11169.0,71.6927,71.7169,71.6603,71.6927,11169.0
2021-03-25 14:35:00,88.57,88.65,88.48,88.65,16776.0,71.6927,71.7574,71.6198,71.7574,16776.0
2021-03-25 14:40:00,88.65,88.72,88.64,88.71,16661.0,71.7574,71.8141,71.7493,71.806,16661.0
2021-03-25 14:45:00,88.7,88.73,88.67,88.69,16988.0,71.7979,71.8222,71.7736,71.7898,16988.0
2021-03-25 14:50:00,88.67,88.73,88.65,88.67,20723.0,71.7736,71.8222,71.7574,71.7736,20723.0
2021-03-25 14:55:00,88.68,88.69,88.6,88.61,18050.0,71.7817,71.7898,71.7169,71.725,18050.0
2021-03-25 15:00:00,88.62,88.7,88.6,88.67,18925.0,71.7331,71.7979,71.7169,71.7736,18925.0
2021-03-25 15:05:00,88.67,88.73,88.66,88.68,17957.0,71.7736,71.8222,71.7655,71.7817,17957.0
2021-03-25 15:10:00,88.68,88.72,88.61,88.62,66412.0,71.7817,71.8141,71.725,71.7331,66412.0
2021-03-25 15:15:00,88.63,88.71,88.63,88.69,30560.0,71.7412,71.806,71.7412,71.7898,30560.0
2021-03-25 15:20:00,88.7,88.76,88.7,88.75,23703.0,71.7979,71.8464,71.7979,71.8384,23703.0
2021-03-25 15:25:00,88.76,88.79,88.7,88.79,21689.0,71.8464,71.8707,71.7979,71.8707,21689.0
2021-03-25 15:30:00,88.78,88.83,88.74,88.8,32387.0,71.8626,71.9031,71.8303,71.8788,32387.0
2021-03-25 15:35:00,88.8,88.82,88.76,88.77,27509.0,71.8788,71.895,71.8464,71.8545,27509.0
2021-03-25 15:40:00,88.77,88.82,88.71,88.81,29781.0,71.8545,71.895,71.806,71.8869,29781.0
2021-03-25 15:45:00,88.81,88.86,88.78,88.83,29204.0,71.8869,71.9274,71.8626,71.9031,29204.0
2021-03-25 15:50:00,88.84,88.91,88.8,88.81,72522.0,71.9112,71.9679,71.8788,71.8869,72522.0
2021-03-25 15:55:00,88.81,88.84,88.68,88.74,177128.0,71.8869,71.9112,71.7817,71.8303,177128.0
2021-03-26 09:30:00,89.29,89.29,88.75,89.1,141868.0,72.2755,72.2755,71.8384,72.1217,141868.0
2021-03-26 09:35:00,89.18,89.23,88.7,88.74,59757.0,72.1864,72.2269,71.7979,71.8303,59757.0
2021-03-26 09:40:00,88.73,88.88,88.56,88.84,55240.0,71.8222,71.9436,71.6846,71.9112,55240.0
2021-03-26 09:45:00,88.85,88.87,88.57,88.64,33991.0,71.9193,71.9355,71.6927,71.7493,33991.0
2021-03-26 09:50:00,88.65,88.69,88.48,88.59,37789.0,71.7574,71.7898,71.6198,71.7088,37789.0
2021-03-26 09:55:00,88.59,88.6,88.46,88.48,37948.0,71.7088,71.7169,71.6036,71.6198,37948.0
2021-03-26 10:00:00,88.46,88.69,88.39,88.67,35998.0,71.6036,71.7898,71.547,71.7736,35998.0
2021-03-26 10:05:00,88.65,88.74,88.59,88.72,40935.0,71.7574,71.8303,71.7088,71.8141,40935.0
2021-03-26 10:10:00,88.72,88.81,88.51,88.64,48318.0,71.8141,71.8869,71.6441,71.7493,48318.0
2021-03-26 10:15:00,88.64,88.81,88.64,88.8,38613.0,71.7493,71.8869,71.7493,71.8788,38613.0
2021-03-26 10:20:00,88.81,88.95,88.7,88.89,32287.0,71.8869,72.0002,71.7979,71.9517,32287.0
2021-03-26 10:25:00,88.9,89.02,88.78,88.8,31946.0,71.9598,72.0569,71.8626,71.8788,31946.0
2021-03-26 10:30:00,88.78,88.89,88.6,88.61,54569.0,71.8626,71.9517,71.7169,71.725,54569.0
2021-03-26 10:35:00,88.59,88.62,88.43,88.52,33154.0,71.7088,71.7331,71.5793,71.6522,33154.0
2021-03-26 10:40:00,88.53,88.71,88.51,88.63,17046.0,71.6603,71.806,71.6441,71.7412,17046.0
2021-03-26 10:45:00,88.63,88.76,88.63,88.7,48154.0,71.7412,71.8464,71.7412,71.7979,48154.0
2021-03-26 10:50:00,88.69,88.72,88.61,88.66,37205.0,71.7898,71.8141,71.725,71.7655,37205.0
2021-03-26 10:55:00,88.66,88.8,88.65,88.73,40633.0,71.7655,71.8788,71.7574,71.8222,40633.0
2021-03-26 11:00:00,88.73,88.85,88.72,88.78,36628.0,71.8222,71.9193,71.8141,71.8626,36628.0
2021-03-26 11:05:00,88.78,88.85,88.75,88.83,54047.0,71.8626,71.9193,71.8384,71.9031,54047.0
2021-03-26 11:10:00,88.83,88.84,88.73,88.77,39163.0,71.9031,71.9112,71.8222,71.8545,39163.0
2021-03-26 11:15:00,88.78,88.86,88.77,88.85,64059.0,71.8626,71.9274,71.8545,71.9193,64059.0
2021-03-26 11:20:00,88.86,89.07,88.85,88.96,66318.0,71.9274,72.0974,71.9193,72.0083,66318.0
2021-03-26 11:25:00,88.95,89.11,88.88,89.11,25785.0,72.0002,72.1298,71.9436,72.1298,25785.0
2021-03-26 11:30:00,89.14,89.19,88.99,89.1,41009.0,72.154,72.1945,72.0326,72.1217,41009.0
2021-03-26 11:35:00,89.12,89.34,89.11,89.15,32984.0,72.1378,72.3159,72.1298,72.1621,32984.0
2021-03-26 11:40:00,89.16,89.2,89.03,89.16,26273.0,72.1702,72.2026,72.065,72.1702,26273.0
2021-03-26 11:45:00,89.16,89.18,89.04,89.07,31583.0,72.1702,72.1864,72.0731,72.0974,31583.0
2021-03-26 11:50:00,89.07,89.12,89.02,89.05,19696.0,72.0974,72.1378,72.0569,72.0812,19696.0
2021-03-26 11:55:00,89.06,89.13,89.03,89.07,39805.0,72.0893,72.1459,72.065,72.0974,39805.0
2021-03-26 12:00:00,89.07,89.19,89.05,89.17,19910.0,72.0974,72.1945,72.0812,72.1783,19910.0
2021-03-26 12:05:00,89.15,89.16,89.09,89.16,20750.0,72.1621,72.1702,72.1136,72.1702,20750.0
2021-03-26 12:10:00,89.14,89.17,89.08,89.15,22041.0,72.154,72.1783,72.1055,72.1621,22041.0
2021-03-26 12:15:00,89.13,89.23,89.11,89.2,24467.0,72.1459,72.2269,72.1298,72.2026,24467.0
2021-03-26 12:20:00,89.21,89.55,89.21,89.55,55299.0,72.2107,72.4859,72.2107,72.4859,55299.0
2021-03-26 12:25:00,89.55,89.73,89.53,89.73,75890.0,72.4859,72.6316,72.4697,72.6316,75890.0
2021-03-26 12:30:00,89.74,89.87,89.7,89.87,75032.0,72.6397,72.7449,72.6073,72.7449,75032.0
2021-03-26 12:35:00,89.88,89.96,89.84,89.94,135932.0,72.753,72.8178,72.7206,72.8016,135932.0
2021-03-26 12:40:00,89.95,90.12,89.95,90.07,79759.0,72.8097,72.9473,72.8097,72.9068,79759.0
2021-03-26 12:45:00,90.06,90.09,90.0,90.01,40442.0,72.8987,72.923,72.8502,72.8583,40442.0
2021-03-26 12:50:00,90.01,90.15,90.0,90.08,37471.0,72.8583,72.9716,72.8502,72.9149,37471.0
2021-03-26 12:55:00,90.08,90.14,90.0,90.03,26314.0,72.9149,72.9635,72.8502,72.8744,26314.0
2021-03-26 13:00:00,90.01,90.03,89.99,90.01,42906.0,72.8583,72.8744,72.8421,72.8583,42906.0
2021-03-26 13:05:00,90.01,90.05,90.0,90.02,19676.0,72.8583,72.8906,72.8502,72.8663,19676.0
2021-03-26 13:10:00,90.03,90.03,89.99,90.02,39876.0,72.8744,72.8744,72.8421,72.8663,39876.0
2021-03-26 13:15:00,90.02,90.03,89.98,90.0,39808.0,72.8663,72.8744,72.834,72.8502,39808.0
2021-03-26 13:20:00,90.0,90.07,89.91,90.01,42419.0,72.8502,72.9068,72.7773,72.8583,42419.0
2021-03-26 13:25:00,90.0,90.04,89.97,89.98,20707.0,72.8502,72.8825,72.8259,72.834,20707.0
2021-03-26 13:30:00,89.98,90.12,89.97,90.03,33441.0,72.834,72.9473,72.8259,72.8744,33441.0
2021-03-26 13:35:00,90.03,90.07,89.95,89.97,19153.0,72.8744,72.9068,72.8097,72.8259,19153.0
2021-03-26 13:40:00,89.98,90.0,89.93,89.95,20604.0,72.834,72.8502,72.7935,72.8097,20604.0
2021-03-26 13:45:00,89.95,89.97,89.84,89.84,19925.0,72.8097,72.8259,72.7206,72.7206,19925.0
2021-03-26 13:50:00,89.83,89.92,89.8,89.83,25377.0,72.7126,72.7854,72.6883,72.7126,25377.0
2021-03-26 13:55:00,89.84,89.99,89.84,89.94,20369.0,72.7206,72.8421,72.7206,72.8016,20369.0
2021-03-26 14:00:00,89.94,89.97,89.84,89.89,19007.0,72.8016,72.8259,72.7206,72.7611,19007.0
2021-03-26 14:05:00,89.9,89.92,89.82,89.91,24631.0,72.7692,72.7854,72.7045,72.7773,24631.0
2021-03-26 14:10:00,89.92,90.0,89.91,89.91,20717.0,72.7854,72.8502,72.7773,72.7773,20717.0
2021-03-26 14:15:00,89.9,89.9,89.79,89.83,29510.0,72.7692,72.7692,72.6802,72.7126,29510.0
2021-03-26 14:20:00,89.85,90.08,89.85,90.04,23099.0,72.7287,72.9149,72.7287,72.8825,23099.0
2021-03-26 14:25:00,90.04,90.12,90.01,90.12,30379.0,72.8825,72.9473,72.8583,72.9473,30379.0
2021-03-26 14:30:00,90.12,90.29,90.11,90.28,33817.0,72.9473,73.0849,72.9392,73.0768,33817.0
2021-03-26 14:35:00,90.28,90.28,90.17,90.2,38590.0,73.0768,73.0768,72.9878,73.012,38590.0
2021-03-26 14:40:00,90.2,90.2,90.07,90.13,23242.0,73.012,73.012,72.9068,72.9554,23242.0
2021-03-26 14:45:00,90.13,90.13,89.97,90.01,21899.0,72.9554,72.9554,72.8259,72.8583,21899.0
2021-03-26 14:50:00,90.0,90.13,90.0,90.12,42587.0,72.8502,72.9554,72.8502,72.9473,42587.0
2021-03-26 14:55:00,90.11,90.15,90.04,90.15,22884.0,72.9392,72.9716,72.8825,72.9716,22884.0
2021-03-26 15:00:00,90.14,90.15,90.06,90.08,23944.0,72.9635,72.9716,72.8987,72.9149,23944.0
2021-03-26 15:05:00,90.09,90.1,89.97,89.98,21659.0,72.923,72.9311,72.8259,72.834,21659.0
2021-03-26 15:10:00,89.98,90.03,89.93,89.95,25807.0,72.834,72.8744,72.7935,72.8097,25807.0
2021-03-26 15:15:00,89.95,90.12,89.94,90.12,27951.0,72.8097,72.9473,72.8016,72.9473,27951.0
2021-03-26 15:20:00,90.12,90.17,90.06,90.09,26504.0,72.9473,72.9878,72.8987,72.923,26504.0
2021-03-26 15:25:00,90.09,90.1,89.9,89.93,32653.0,72.923,72.9311,72.7692,72.7935,32653.0
2021-03-26 15:30:00,89.94,89.96,89.85,89.94,53018.0,72.8016,72.8178,72.7287,72.8016,53018.0
2021-03-26 15:35:00,89.95,89.97,89.85,89.85,50968.0,72.8097,72.8259,72.7287,72.7287,50968.0
2021-03-26 15:40:00,89.87,89.95,89.86,89.88,42523.0,72.7449,72.8097,72.7368,72.753,42523.0
2021-03-26 15:45:00,89.88,90.14,89.85,90.13,91672.0,72.753,72.9635,72.7287,72.9554,91672.0
2021-03-26 15:50:00,90.13,90.23,90.06,90.2,104769.0,72.9554,73.0363,72.8987,73.012,104769.0
2021-03-26 15:55:00,90.2,90.72,90.19,90.57,376565.0,73.012,73.433,73.004,73.3115,376565.0
2021-03-29 09:30:00,90.34,90.51,89.94,90.05,142835.0,73.1254,73.263,72.8016,72.8906,142835.0
2021-03-29 09:35:00,90.07,90.54,90.07,90.47,80645.0,72.9068,73.2873,72.9068,73.2306,80645.0
2021-03-29 09:40:00,90.46,90.66,90.26,90.64,68728.0,73.2225,73.3844,73.0606,73.3682,68728.0
2021-03-29 09:45:00,90.62,90.74,90.46,90.68,69591.0,73.352,73.4491,73.2225,73.4006,69591.0
2021-03-29 09:50:00,90.69,90.69,90.38,90.41,53654.0,73.4087,73.4087,73.1577,73.182,53654.0
2021-03-29 09:55:00,90.42,90.44,90.18,90.19,28849.0,73.1901,73.2063,72.9959,73.004,28849.0
2021-03-29 10:00:00,90.2,90.28,90.08,90.12,55834.0,73.012,73.0768,72.9149,72.9473,55834.0
2021-03-29 10:05:00,90.13,90.24,90.05,90.24,29745.0,72.9554,73.0444,72.8906,73.0444,29745.0
2021-03-29 10:10:00,90.23,90.31,90.12,90.21,36275.0,73.0363,73.1011,72.9473,73.0201,36275.0
2021-03-29 10:15:00,90.22,90.25,90.0,90.0,51127.0,73.0282,73.0525,72.8502,72.8502,51127.0
2021-03-29 10:20:00,90.0,90.06,89.9,89.95,27497.0,72.8502,72.8987,72.7692,72.8097,27497.0
2021-03-29 10:25:00,89.96,90.02,89.87,89.87,26608.0,72.8178,72.8663,72.7449,72.7449,26608.0
2021-03-29 10:30:00,89.87,89.98,89.85,89.92,30354.0,72.7449,72.834,72.7287,72.7854,30354.0
2021-03-29 10:35:00,89.94,90.01,89.87,89.96,21302.0,72.8016,72.8583,72.7449,72.8178,21302.0
2021-03-29 10:40:00,89.96,89.97,89.81,89.85,33386.0,72.8178,72.8259,72.6964,72.7287,33386.0
2021-03-29 10:45:00,89.85,89.95,89.81,89.94,17535.0,72.7287,72.8097,72.6964,72.8016,17535.0
2021-03-29 10:50:00,89.93,89.95,89.84,89.88,21820.0,72.7935,72.8097,72.7206,72.753,21820.0
2021-03-29 10:55:00,89.88,89.92,89.79,89.82,23640.0,72.753,72.7854,72.6802,72.7045,23640.0
2021-03-29 11:00:00,89.82,89.96,89.78,89.95,23888.0,72.7045,72.8178,72.6721,72.8097,23888.0
2021-03-29 11:05:00,89.94,89.98,89.83,89.86,27541.0,72.8016,72.834,72.7126,72.7368,27541.0
2021-03-29 11:10:00,89.84,89.88,89.77,89.79,28889.0,72.7206,72.753,72.664,72.6802,28889.0
2021-03-29 11:15:00,89.79,90.0,89.77,89.98,18903.0,72.6802,72.8502,72.664,72.834,18903.0
2021-03-29 11:20:00,89.99,90.03,89.92,89.95,20133.0,72.8421,72.8744,72.7854,72.8097,20133.0
2021-03-29 11:25:00,89.96,90.05,89.93,90.01,46053.0,72.8178,72.8906,72.7935,72.8583,46053.0
2021-03-29 11:30:00,90.01,90.09,89.97,90.04,51566.0,72.8583,72.923,72.8259,72.8825,51566.0
2021-03-29 11:35:00,90.05,90.07,89.95,90.04,23955.0,72.8906,72.9068,72.8097,72.8825,23955.0
2021-03-29 11:40:00,90.05,90.17,89.99,90.17,19287.0,72.8906,72.9878,72.8421,72.9878,19287.0
2021-03-29 11:45:00,90.16,90.3,90.16,90.23,17582.0,72.9797,73.093,72.9797,73.0363,17582.0
2021-03-29 11:50:00,90.24,90.25,90.13,90.17,21293.0,73.0444,73.0525,72.9554,72.9878,21293.0
2021-03-29 11:55:00,90.16,90.19,90.12,90.13,31087.0,72.9797,73.004,72.9473,72.9554,31087.0
2021-03-29 12:00:00,90.13,90.16,90.09,90.1,12565.0,72.9554,72.9797,72.923,72.9311,12565.0
2021-03-29 12:05:00,90.09,90.15,90.03,90.03,16260.0,72.923,72.9716,72.8744,72.8744,16260.0
2021-03-29 12:10:00,90.04,90.06,89.9,89.91,32261.0,72.8825,72.8987,72.7692,72.7773,32261.0
2021-03-29 12:15:00,89.92,89.92,89.83,89.9,13913.0,72.7854,72.7854,72.7126,72.7692,13913.0
2021-03-29 12:20:00,89.91,90.04,89.9,90.04,13660.0,72.7773,72.8825,72.7692,72.8825,13660.0
2021-03-29 12:25:00,90.04,90.15,90.01,90.12,18919.0,72.8825,72.9716,72.8583,72.9473,18919.0
2021-03-29 12:30:00,90.12,90.13,90.02,90.08,76722.0,72.9473,72.9554,72.8663,72.9149,76722.0
2021-03-29 12:35:00,90.1,90.15,90.04,90.1,44861.0,72.9311,72.9716,72.8825,72.9311,44861.0
2021-03-29 12:40:00,90.09,90.17,90.04,90.08,19461.0,72.923,72.9878,72.8825,72.9149,19461.0
2021-03-29 12:45:00,90.09,90.16,90.06,90.16,15425.0,72.923,72.9797,72.8987,72.9797,15425.0
2021-03-29 12:50:00,90.15,90.22,90.14,90.22,35322.0,72.9716,73.0282,72.9635,73.0282,35322.0
2021-03-29 12:55:00,90.22,90.28,90.21,90.21,23592.0,73.0282,73.0768,73.0201,73.0201,23592.0
2021-03-29 13:00:00,90.21,90.27,90.15,90.27,34144.0,73.0201,73.0687,72.9716,73.0687,34144.0
2021-03-29 13:05:00,90.27,90.32,90.16,90.21,24263.0,73.0687,73.1092,72.9797,73.0201,24263.0
2021-03-29 13:10:00,90.21,90.27,90.17,90.22,15796.0,73.0201,73.0687,72.9878,73.0282,15796.0
2021-03-29 13:15:00,90.22,90.25,90.17,90.2,16389.0,73.0282,73.0525,72.9878,73.012,16389.0
2021-03-29 13:20:00,90.2,90.33,90.19,90.27,19309.0,73.012,73.1173,73.004,73.0687,19309.0
2021-03-29 13:25:00,90.28,90.36,90.26,90.35,13704.0,73.0768,73.1416,73.0606,73.1335,13704.0
2021-03-29 13:30:00,90.36,90.56,90.36,90.54,15881.0,73.1416,73.3034,73.1416,73.2873,15881.0
2021-03-29 13:35:00,90.55,90.58,90.47,90.48,19190.0,73.2954,73.3196,73.2306,73.2387,19190.0
2021-03-29 13:40:00,90.49,90.51,90.42,90.48,14998.0,73.2468,73.263,73.1901,73.2387,14998.0
2021-03-29 13:45:00,90.47,90.66,90.44,90.65,21254.0,73.2306,73.3844,73.2063,73.3763,21254.0
2021-03-29 13:50:00,90.65,90.68,90.58,90.58,14921.0,73.3763,73.4006,73.3196,73.3196,14921.0
2021-03-29 13:55:00,90.58,90.61,90.51,90.55,18429.0,73.3196,73.3439,73.263,73.2954,18429.0
2021-03-29 14:00:00,90.56,90.56,90.44,90.5,25896.0,73.3034,73.3034,73.2063,73.2549,25896.0
2021-03-29 14:05:00,90.49,90.59,90.48,90.58,22512.0,73.2468,73.3277,73.2387,73.3196,22512.0
2021-03-29 14:10:00,90.57,90.61,90.5,90.57,15782.0,73.3115,73.3439,73.2549,73.3115,15782.0
2021-03-29 14:15:00,90.57,90.59,90.39,90.4,21480.0,73.3115,73.3277,73.1658,73.1739,21480.0
2021-03-29 14:20:00,90.4,90.5,90.38,90.49,17580.0,73.1739,73.2549,73.1577,73.2468,17580.0
2021-03-29 14:25:00,90.49,90.59,90.47,90.59,16288.0,73.2468,73.3277,73.2306,73.3277,16288.0
2021-03-29 14:30:00,90.57,90.62,90.53,90.62,18151.0,73.3115,73.352,73.2792,73.352,18151.0
2021-03-29 14:35:00,90.62,90.66,90.58,90.66,19214.0,73.352,73.3844,73.3196,73.3844,19214.0
2021-03-29 14:40:00,90.66,90.8,90.66,90.77,17681.0,73.3844,73.4977,73.3844,73.4734,17681.0
2021-03-29 14:45:00,90.75,90.81,90.72,90.79,24319.0,73.4572,73.5058,73.433,73.4896,24319.0
2021-03-29 14:50:00,90.78,90.78,90.61,90.62,16576.0,73.4815,73.4815,73.3439,73.352,16576.0
2021-03-29 14:55:00,90.61,90.62,90.46,90.57,33597.0,73.3439,73.352,73.2225,73.3115,33597.0
2021-03-29 15:00:00,90.57,90.64,90.56,90.63,21608.0,73.3115,73.3682,73.3034,73.3601,21608.0
2021-03-29 15:05:00,90.63,90.66,90.56,90.61,14179.0,73.3601,73.3844,73.3034,73.3439,14179.0
2021-03-29 15:10:00,90.61,90.63,90.53,90.55,19055.0,73.3439,73.3601,73.2792,73.2954,19055.0
2021-03-29 15:15:00,90.55,90.66,90.54,90.66,38976.0,73.2954,73.3844,73.2873,73.3844,38976.0
2021-03-29 15:20:00,90.65,90.72,90.64,90.71,17893.0,73.3763,73.433,73.3682,73.4249,17893.0
2021-03-29 15:25:00,90.71,90.76,90.66,90.73,27356.0,73.4249,73.4653,73.3844,73.4411,27356.0
2021-03-29 15:30:00,90.73,90.79,90.65,90.65,22783.0,73.4411,73.4896,73.3763,73.3763,22783.0
2021-03-29 15:35:00,90.65,90.67,90.59,90.61,20571.0,73.3763,73.3925,73.3277,73.3439,20571.0
2021-03-29 15:40:00,90.6,90.62,90.54,90.56,34700.0,73.3358,73.352,73.2873,73.3034,34700.0
2021-03-29 15:45:00,90.55,90.63,90.51,90.59,50577.0,73.2954,73.3601,73.263,73.3277,50577.0
2021-03-29 15:50:00,90.57,90.86,90.54,90.86,201210.0,73.3115,73.5463,73.2873,73.5463,201210.0
2021-03-29 15:55:00,90.86,91.1,90.85,90.97,485574.0,73.5463,73.7405,73.5382,73.6353,485574.0
2021-03-30 09:30:00,91.0,91.12,90.61,90.63,64296.0,73.6596,73.7567,73.3439,73.3601,64296.0
2021-03-30 09:35:00,90.64,90.75,90.5,90.56,38205.0,73.3682,73.4572,73.2549,73.3034,38205.0
2021-03-30 09:40:00,90.57,90.71,90.47,90.55,27148.0,73.3115,73.4249,73.2306,73.2954,27148.0
2021-03-30 09:45:00,90.58,90.61,90.26,90.48,49648.0,73.3196,73.3439,73.0606,73.2387,49648.0
2021-03-30 09:50:00,90.48,90.48,90.24,90.34,25432.0,73.2387,73.2387,73.0444,73.1254,25432.0
2021-03-30 09:55:00,90.37,90.46,90.27,90.3,24794.0,73.1497,73.2225,73.0687,73.093,24794.0
2021-03-30 10:00:00,90.31,90.46,90.24,90.25,14623.0,73.1011,73.2225,73.0444,73.0525,14623.0
2021-03-30 10:05:00,90.26,90.31,90.15,90.27,25916.0,73.0606,73.1011,72.9716,73.0687,25916.0
2021-03-30 10:10:00,90.25,90.37,90.18,90.19,17472.0,73.0525,73.1497,72.9959,73.004,17472.0
2021-03-30 10:15:00,90.18,90.26,90.13,90.22,27515.0,72.9959,73.0606,72.9554,73.0282,27515.0
2021-03-30 10:20:00,90.21,90.47,90.19,90.45,25415.0,73.0201,73.2306,73.004,73.2144,25415.0
2021-03-30 10:25:00,90.46,90.61,90.42,90.61,15270.0,73.2225,73.3439,73.1901,73.3439,15270.0
2021-03-30 10:30:00,90.6,90.6,90.47,90.51,21770.0,73.3358,73.3358,73.2306,73.263,21770.0
2021-03-30 10:35:00,90.47,90.54,90.29,90.31,22015.0,73.2306,73.2873,73.0849,73.1011,22015.0
2021-03-30 10:40:00,90.3,90.36,90.24,90.24,21265.0,73.093,73.1416,73.0444,73.0444,21265.0
2021-03-30 10:45:00,90.27,90.38,90.27,90.38,20067.0,73.0687,73.1577,73.0687,73.1577,20067.0
2021-03-30 10:50:00,90.39,90.41,90.15,90.19,37296.0,73.1658,73.182,72.9716,73.004,37296.0
2021-03-30 10:55:00,90.18,90.23,90.11,90.14,18670.0,72.9959,73.0363,72.9392,72.9635,18670.0
2021-03-30 11:00:00,90.12,90.3,90.09,90.23,57789.0,72.9473,73.093,72.923,73.0363,57789.0
2021-03-30 11:05:00,90.24,90.38,90.24,90.24,28949.0,73.0444,73.1577,73.0444,73.0444,28949.0
2021-03-30 11:10:00,90.23,90.25,90.14,90.19,30683.0,73.0363,73.0525,72.9635,73.004,30683.0
2021-03-30 11:15:00,90.21,90.33,90.21,90.29,28750.0,73.0201,73.1173,73.0201,73.0849,28750.0
2021-03-30 11:20:00,90.29,90.43,90.26,90.4,28647.0,73.0849,73.1982,73.0606,73.1739,28647.0
2021-03-30 11:25:00,90.39,90.41,90.29,90.34,31768.0,73.1658,73.182,73.0849,73.1254,31768.0
2021-03-30 11:30:00,90.33,90.34,90.18,90.2,13271.0,73.1173,73.1254,72.9959,73.012,13271.0
2021-03-30 11:35:00,90.19,90.19,90.06,90.1,30410.0,73.004,73.004,72.8987,72.9311,30410.0
2021-03-30 11:40:00,90.11,90.16,90.09,90.1,21215.0,72.9392,72.9797,72.923,72.9311,21215.0
2021-03-30 11:45:00,90.12,90.19,90.1,90.13,44131.0,72.9473,73.004,72.9311,72.9554,44131.0
2021-03-30 11:50:00,90.13,90.24,90.07,90.23,19437.0,72.9554,73.0444,72.9068,73.0363,19437.0
2021-03-30 11:55:00,90.23,90.26,90.12,90.18,14462.0,73.0363,73.0606,72.9473,72.9959,14462.0
2021-03-30 12:00:00,90.2,90.29,90.2,90.24,17344.0,73.012,73.0849,73.012,73.0444,17344.0
2021-03-30 12:05:00,90.24,90.3,90.21,90.26,15355.0,73.0444,73.093,73.0201,73.0606,15355.0
2021-03-30 12:10:00,90.26,90.26,90.15,90.18,13217.0,73.0606,73.0606,72.9716,72.9959,13217.0
2021-03-30 12:15:00,90.18,90.25,90.12,90.13,13216.0,72.9959,73.0525,72.9473,72.9554,13216.0
2021-03-30 12:20:00,90.11,90.12,90.03,90.08,15894.0,72.9392,72.9473,72.8744,72.9149,15894.0
2021-03-30 12:25:00,90.07,90.1,90.01,90.06,15699.0,72.9068,72.9311,72.8583,72.8987,15699.0
2021-03-30 12:30:00,90.07,90.07,89.96,90.02,18999.0,72.9068,72.9068,72.8178,72.8663,18999.0
2021-03-30 12:35:00,90.03,90.08,89.97,90.03,10444.0,72.8744,72.9149,72.8259,72.8744,10444.0
2021-03-30 12:40:00,90.04,90.07,89.99,89.99,17839.0,72.8825,72.9068,72.8421,72.8421,17839.0
2021-03-30 12:45:00,89.98,90.01,89.93,89.99,10908.0,72.834,72.8583,72.7935,72.8421,10908.0
2021-03-30 12:50:00,89.98,90.01,89.94,90.0,14165.0,72.834,72.8583,72.8016,72.8502,14165.0
2021-03-30 12:55:00,90.0,90.09,90.0,90.09,11768.0,72.8502,72.923,72.8502,72.923,11768.0
2021-03-30 13:00:00,90.09,90.12,90.02,90.08,10014.0,72.923,72.9473,72.8663,72.9149,10014.0
2021-03-30 13:05:00,90.07,90.12,90.01,90.12,10930.0,72.9068,72.9473,72.8583,72.9473,10930.0
2021-03-30 13:10:00,90.12,90.14,90.04,90.11,17275.0,72.9473,72.9635,72.8825,72.9392,17275.0
2021-03-30 13:15:00,90.1,90.1,89.95,89.95,42946.0,72.9311,72.9311,72.8097,72.8097,42946.0
2021-03-30 13:20:00,89.97,89.97,89.83,89.9,22440.0,72.8259,72.8259,72.7126,72.7692,22440.0
2021-03-30 13:25:00,89.88,89.92,89.78,89.79,15009.0,72.753,72.7854,72.6721,72.6802,15009.0
2021-03-30 13:30:00,89.76,89.76,89.64,89.69,25358.0,72.6559,72.6559,72.5588,72.5992,25358.0
2021-03-30 13:35:00,89.69,89.84,89.69,89.81,14872.0,72.5992,72.7206,72.5992,72.6964,14872.0
2021-03-30 13:40:00,89.81,89.87,89.77,89.77,10012.0,72.6964,72.7449,72.664,72.664,10012.0
2021-03-30 13:45:00,89.76,89.8,89.7,89.75,13431.0,72.6559,72.6883,72.6073,72.6478,13431.0
2021-03-30 13:50:00,89.74,89.81,89.73,89.77,11094.0,72.6397,72.6964,72.6316,72.664,11094.0
2021-03-30 13:55:00,89.77,89.85,89.77,89.78,11263.0,72.664,72.7287,72.664,72.6721,11263.0
2021-03-30 14:00:00,89.78,89.81,89.69,89.7,21080.0,72.6721,72.6964,72.5992,72.6073,21080.0
2021-03-30 14:05:00,89.68,89.8,89.66,89.78,38598.0,72.5911,72.6883,72.5749,72.6721,38598.0
2021-03-30 14:10:00,89.77,89.77,89.67,89.74,22700.0,72.664,72.664,72.583,72.6397,22700.0
2021-03-30 14:15:00,89.73,89.74,89.66,89.67,14428.0,72.6316,72.6397,72.5749,72.583,14428.0
2021-03-30 14:20:00,89.67,89.67,89.58,89.63,14995.0,72.583,72.583,72.5102,72.5507,14995.0
2021-03-30 14:25:00,89.63,89.65,89.6,89.65,14226.0,72.5507,72.5669,72.5264,72.5669,14226.0
2021-03-30 14:30:00,89.64,89.75,89.63,89.64,28542.0,72.5588,72.6478,72.5507,72.5588,28542.0
2021-03-30 14:35:00,89.62,89.65,89.53,89.53,15796.0,72.5426,72.5669,72.4697,72.4697,15796.0
2021-03-30 14:40:00,89.55,89.58,89.47,89.48,17195.0,72.4859,72.5102,72.4212,72.4292,17195.0
2021-03-30 14:45:00,89.48,89.49,89.38,89.42,12816.0,72.4292,72.4373,72.3483,72.3807,12816.0
2021-03-30 14:50:00,89.42,89.48,89.36,89.46,18639.0,72.3807,72.4292,72.3321,72.4131,18639.0
2021-03-30 14:55:00,89.46,89.63,89.42,89.63,26670.0,72.4131,72.5507,72.3807,72.5507,26670.0
2021-03-30 15:00:00,89.6,89.63,89.48,89.62,44889.0,72.5264,72.5507,72.4292,72.5426,44889.0
2021-03-30 15:05:00,89.62,89.63,89.52,89.52,10313.0,72.5426,72.5507,72.4616,72.4616,10313.0
2021-03-30 15:10:00,89.52,89.52,89.45,89.47,13815.0,72.4616,72.4616,72.405,72.4212,13815.0
2021-03-30 15:15:00,89.48,89.54,89.47,89.53,19316.0,72.4292,72.4778,72.4212,72.4697,19316.0
2021-03-30 15:20:00,89.54,89.56,89.48,89.49,21015.0,72.4778,72.494,72.4292,72.4373,21015.0
2021-03-30 15:25:00,89.49,89.6,89.46,89.59,29156.0,72.4373,72.5264,72.4131,72.5183,29156.0
2021-03-30 15:30:00,89.58,89.59,89.47,89.47,38126.0,72.5102,72.5183,72.4212,72.4212,38126.0
2021-03-30 15:35:00,89.5,89.57,89.38,89.4,41767.0,72.4454,72.5021,72.3483,72.3645,41767.0
2021-03-30 15:40:00,89.42,89.44,89.32,89.34,40374.0,72.3807,72.3969,72.2997,72.3159,40374.0
2021-03-30 15:45:00,89.33,89.35,89.18,89.3,59565.0,72.3078,72.324,72.1864,72.2835,59565.0
2021-03-30 15:50:00,89.27,89.27,89.16,89.2,159356.0,72.2593,72.2593,72.1702,72.2026,159356.0
2021-03-30 15:55:00,89.19,89.41,89.03,89.41,288958.0,72.1945,72.3726,72.065,72.3726,288958.0
2021-03-31 09:30:00,88.89,89.11,88.66,88.77,149931.0,71.9517,72.1298,71.7655,71.8545,149931.0
2021-03-31 09:35:00,88.75,88.81,88.63,88.76,49087.0,71.8384,71.8869,71.7412,71.8464,49087.0
2021-03-31 09:40:00,88.75,88.87,88.67,88.77,59779.0,71.8384,71.9355,71.7736,71.8545,59779.0
2021-03-31 09:45:00,88.79,88.86,88.71,88.73,46479.0,71.8707,71.9274,71.806,71.8222,46479.0
2021-03-31 09:50:00,88.73,88.81,88.67,88.8,46692.0,71.8222,71.8869,71.7736,71.8788,46692.0
2021-03-31 09:55:00,88.81,88.81,88.67,88.72,38235.0,71.8869,71.8869,71.7736,71.8141,38235.0
2021-03-31 10:00:00,88.7,88.92,88.7,88.92,46259.0,71.7979,71.976,71.7979,71.976,46259.0
2021-03-31 10:05:00,88.92,88.99,88.67,88.71,35360.0,71.976,72.0326,71.7736,71.806,35360.0
2021-03-31 10:10:00,88.7,88.75,88.62,88.65,27476.0,71.7979,71.8384,71.7331,71.7574,27476.0
2021-03-31 10:15:00,88.68,88.79,88.68,88.74,55201.0,71.7817,71.8707,71.7817,71.8303,55201.0
2021-03-31 10:20:00,88.75,88.87,88.72,88.73,34072.0,71.8384,71.9355,71.8141,71.8222,34072.0
2021-03-31 10:25:00,88.74,88.85,88.71,88.83,25761.0,71.8303,71.9193,71.806,71.9031,25761.0
2021-03-31 10:30:00,88.83,89.03,88.8,88.84,107065.0,71.9031,72.065,71.8788,71.9112,107065.0
2021-03-31 10:35:00,88.84,88.89,88.78,88.86,48936.0,71.9112,71.9517,71.8626,71.9274,48936.0
2021-03-31 10:40:00,88.87,88.98,88.84,88.9,59797.0,71.9355,72.0245,71.9112,71.9598,59797.0
2021-03-31 10:45:00,88.9,88.91,88.8,88.87,26487.0,71.9598,71.9679,71.8788,71.9355,26487.0
2021-03-31 10:50:00,88.88,88.96,88.85,88.93,36322.0,71.9436,72.0083,71.9193,71.9841,36322.0
2021-03-31 10:55:00,88.93,89.01,88.9,88.97,55957.0,71.9841,72.0488,71.9598,72.0164,55957.0
2021-03-31 11:00:00,88.97,89.19,88.97,89.18,40911.0,72.0164,72.1945,72.0164,72.1864,40911.0
2021-03-31 11:05:00,89.18,89.19,89.08,89.1,26324.0,72.1864,72.1945,72.1055,72.1217,26324.0
2021-03-31 11:10:00,89.09,89.21,89.05,89.14,20254.0,72.1136,72.2107,72.0812,72.154,20254.0
2021-03-31 11:15:00,89.13,89.16,89.1,89.11,26959.0,72.1459,72.1702,72.1217,72.1298,26959.0
2021-03-31 11:20:00,89.1,89.11,89.0,89.04,21902.0,72.1217,72.1298,72.0407,72.0731,21902.0
2021-03-31 11:25:00,89.04,89.08,89.0,89.04,23730.0,72.0731,72.1055,72.0407,72.0731,23730.0
2021-03-31 11:30:00,89.03,89.06,88.99,89.01,26364.0,72.065,72.0893,72.0326,72.0488,26364.0
2021-03-31 11:35:00,89.02,89.16,89.02,89.12,17990.0,72.0569,72.1702,72.0569,72.1378,17990.0
2021-03-31 11:40:00,89.11,89.12,88.99,88.99,26502.0,72.1298,72.1378,72.0326,72.0326,26502.0
2021-03-31 11:45:00,88.99,89.04,88.96,89.01,15673.0,72.0326,72.0731,72.0083,72.0488,15673.0
2021-03-31 11:50:00,89.0,89.11,88.98,89.08,24083.0,72.0407,72.1298,72.0245,72.1055,24083.0
2021-03-31 11:55:00,89.08,89.13,89.07,89.11,14039.0,72.1055,72.1459,72.0974,72.1298,14039.0
2021-03-31 12:00:00,89.1,89.12,89.01,89.02,14662.0,72.1217,72.1378,72.0488,72.0569,14662.0
2021-03-31 12:05:00,89.02,89.13,89.0,89.02,20690.0,72.0569,72.1459,72.0407,72.0569,20690.0
2021-03-31 12:10:00,89.02,89.03,88.93,88.97,14253.0,72.0569,72.065,71.9841,72.0164,14253.0
2021-03-31 12:15:00,88.97,88.97,88.92,88.94,21079.0,72.0164,72.0164,71.976,71.9921,21079.0
2021-03-31 12:20:00,88.94,88.95,88.86,88.88,22714.0,71.9921,72.0002,71.9274,71.9436,22714.0
2021-03-31 12:25:00,88.89,88.96,88.86,88.94,26681.0,71.9517,72.0083,71.9274,71.9921,26681.0
2021-03-31 12:30:00,88.95,89.01,88.87,88.88,32126.0,72.0002,72.0488,71.9355,71.9436,32126.0
2021-03-31 12:35:00,88.88,88.91,88.82,88.83,21783.0,71.9436,71.9679,71.895,71.9031,21783.0
2021-03-31 12:40:00,88.83,88.88,88.8,88.84,19700.0,71.9031,71.9436,71.8788,71.9112,19700.0
2021-03-31 12:45:00,88.83,88.87,88.79,88.8,12186.0,71.9031,71.9355,71.8707,71.8788,12186.0
2021-03-31 12:50:00,88.81,88.83,88.74,88.74,37608.0,71.8869,71.9031,71.8303,71.8303,37608.0
2021-03-31 12:55:00,88.74,88.75,88.7,88.75,27749.0,71.8303,71.8384,71.7979,71.8384,27749.0
2021-03-31 13:00:00,88.75,88.87,88.74,88.87,94774.0,71.8384,71.9355,71.8303,71.9355,94774.0
2021-03-31 13:05:00,88.85,88.98,88.83,88.97,14599.0,71.9193,72.0245,71.9031,72.0164,14599.0
2021-03-31 13:10:00,89.0,89.02,88.83,88.84,31823.0,72.0407,72.0569,71.9031,71.9112,31823.0
2021-03-31 13:15:00,88.82,88.85,88.65,88.69,23764.0,71.895,71.9193,71.7574,71.7898,23764.0
2021-03-31 13:20:00,88.68,88.7,88.6,88.64,14382.0,71.7817,71.7979,71.7169,71.7493,14382.0
2021-03-31 13:25:00,88.65,88.71,88.64,88.68,15567.0,71.7574,71.806,71.7493,71.7817,15567.0
2021-03-31 13:30:00,88.66,88.89,88.65,88.87,37017.0,71.7655,71.9517,71.7574,71.9355,37017.0
2021-03-31 13:35:00,88.88,88.93,88.86,88.88,29913.0,71.9436,71.9841,71.9274,71.9436,29913.0
2021-03-31 13:40:00,88.91,88.93,88.82,88.83,18476.0,71.9679,71.9841,71.895,71.9031,18476.0
2021-03-31 13:45:00,88.84,88.86,88.78,88.78,16240.0,71.9112,71.9274,71.8626,71.8626,16240.0
2021-03-31 13:50:00,88.79,88.87,88.78,88.86,15611.0,71.8707,71.9355,71.8626,71.9274,15611.0
2021-03-31 13:55:00,88.86,88.94,88.81,88.9,24805.0,71.9274,71.9921,71.8869,71.9598,24805.0
2021-03-31 14:00:00,88.88,88.95,88.86,88.89,19390.0,71.9436,72.0002,71.9274,71.9517,19390.0
2021-03-31 14:05:00,88.9,88.95,88.85,88.86,19434.0,71.9598,72.0002,71.9193,71.9274,19434.0
2021-03-31 14:10:00,88.85,88.92,88.78,88.89,23661.0,71.9193,71.976,71.8626,71.9517,23661.0
2021-03-31 14:15:00,88.88,88.89,88.82,88.86,28001.0,71.9436,71.9517,71.895,71.9274,28001.0
2021-03-31 14:20:00,88.85,88.91,88.83,88.89,17605.0,71.9193,71.9679,71.9031,71.9517,17605.0
2021-03-31 14:25:00,88.88,88.88,88.72,88.73,28200.0,71.9436,71.9436,71.8141,71.8222,28200.0
2021-03-31 14:30:00,88.73,88.81,88.73,88.74,23483.0,71.8222,71.8869,71.8222,71.8303,23483.0
2021-03-31 14:35:00,88.74,88.78,88.72,88.73,19892.0,71.8303,71.8626,71.8141,71.8222,19892.0
2021-03-31 14:40:00,88.73,88.74,88.64,88.65,22208.0,71.8222,71.8303,71.7493,71.7574,22208.0
2021-03-31 14:45:00,88.65,88.65,88.56,88.62,25651.0,71.7574,71.7574,71.6846,71.7331,25651.0
2021-03-31 14:50:00,88.62,88.66,88.57,88.62,21579.0,71.7331,71.7655,71.6927,71.7331,21579.0
2021-03-31 14:55:00,88.63,88.68,88.58,88.59,18498.0,71.7412,71.7817,71.7007,71.7088,18498.0
2021-03-31 15:00:00,88.59,88.66,88.58,88.63,30455.0,71.7088,71.7655,71.7007,71.7412,30455.0
2021-03-31 15:05:00,88.63,88.7,88.62,88.69,23008.0,71.7412,71.7979,71.7331,71.7898,23008.0
2021-03-31 15:10:00,88.69,88.74,88.6,88.64,24300.0,71.7898,71.8303,71.7169,71.7493,24300.0
2021-03-31 15:15:00,88.66,88.73,88.65,88.69,24139.0,71.7655,71.8222,71.7574,71.7898,24139.0
2021-03-31 15:20:00,88.68,88.72,88.64,88.7,27005.0,71.7817,71.8141,71.7493,71.7979,27005.0
2021-03-31 15:25:00,88.69,88.77,88.69,88.71,25434.0,71.7898,71.8545,71.7898,71.806,25434.0
2021-03-31 15:30:00,88.71,88.88,88.69,88.87,40192.0,71.806,71.9436,71.7898,71.9355,40192.0
2021-03-31 15:35:00,88.88,88.92,88.82,88.82,44573.0,71.9436,71.976,71.895,71.895,44573.0
2021-03-31 15:40:00,88.81,88.84,88.7,88.71,39507.0,71.8869,71.9112,71.7979,71.806,39507.0
2021-03-31 15:45:00,88.71,88.8,88.69,88.7,48214.0,71.806,71.8788,71.7898,71.7979,48214.0
2021-03-31 15:50:00,88.71,89.06,88.67,89.04,94560.0,71.806,72.0893,71.7736,72.0731,94560.0
2021-03-31 15:55:00,89.04,89.11,88.71,88.8,420715.0,72.0731,72.1298,71.806,71.8788,420715.0
2021-04-01 09:30:00,88.42,88.9,88.31,88.31,118991.0,71.5712,71.9598,71.4822,71.4822,118991.0
2021-04-01 09:35:00,88.37,88.49,88.08,88.1,55647.0,71.5308,71.6279,71.296,71.3122,55647.0
2021-04-01 09:40:00,88.09,88.16,87.85,87.96,49626.0,71.3041,71.3608,71.1098,71.1989,49626.0
2021-04-01 09:45:00,87.96,87.99,87.71,87.74,38282.0,71.1989,71.2232,70.9965,71.0208,38282.0
2021-04-01 09:50:00,87.71,87.85,87.6,87.84,47229.0,70.9965,71.1098,70.9075,71.1018,47229.0
2021-04-01 09:55:00,87.82,87.82,87.55,87.59,32142.0,71.0856,71.0856,70.867,70.8994,32142.0
2021-04-01 10:00:00,87.6,87.71,87.56,87.61,51143.0,70.9075,70.9965,70.8751,70.9156,51143.0
2021-04-01 10:05:00,87.61,87.66,87.49,87.54,120408.0,70.9156,70.9561,70.8184,70.8589,120408.0
2021-04-01 10:10:00,87.51,87.93,87.5,87.93,62461.0,70.8346,71.1746,70.8265,71.1746,62461.0
2021-04-01 10:15:00,87.92,88.13,87.92,88.12,61236.0,71.1665,71.3365,71.1665,71.3284,61236.0
2021-04-01 10:20:00,88.12,88.13,87.93,88.08,28967.0,71.3284,71.3365,71.1746,71.296,28967.0
2021-04-01 10:25:00,88.09,88.09,87.76,87.76,31946.0,71.3041,71.3041,71.037,71.037,31946.0
2021-04-01 10:30:00,87.75,87.88,87.71,87.78,48522.0,71.0289,71.1341,70.9965,71.0532,48522.0
2021-04-01 10:35:00,87.79,87.81,87.69,87.69,35177.0,71.0613,71.0775,70.9803,70.9803,35177.0
2021-04-01 10:40:00,87.69,87.72,87.55,87.62,26706.0,70.9803,71.0046,70.867,70.9237,26706.0
2021-04-01 10:45:00,87.62,87.66,87.45,87.48,76138.0,70.9237,70.9561,70.7861,70.8104,76138.0
2021-04-01 10:50:00,87.47,87.47,87.33,87.41,46926.0,70.8023,70.8023,70.6889,70.7537,46926.0
2021-04-01 10:55:00,87.4,87.55,87.4,87.55,27177.0,70.7456,70.867,70.7456,70.867,27177.0
2021-04-01 11:00:00,87.54,87.7,87.5,87.64,28748.0,70.8589,70.9884,70.8265,70.9399,28748.0
2021-04-01 11:05:00,87.64,87.82,87.64,87.81,26553.0,70.9399,71.0856,70.9399,71.0775,26553.0
2021-04-01 11:10:00,87.81,87.89,87.71,87.73,23471.0,71.0775,71.1422,70.9965,71.0127,23471.0
2021-04-01 11:15:00,87.75,87.88,87.75,87.84,38525.0,71.0289,71.1341,71.0289,71.1018,38525.0
2021-04-01 11:20:00,87.84,87.89,87.74,87.74,81251.0,71.1018,71.1422,71.0208,71.0208,81251.0
2021-04-01 11:25:00,87.74,87.75,87.61,87.7,33365.0,71.0208,71.0289,70.9156,70.9884,33365.0
2021-04-01 11:30:00,87.7,87.73,87.59,87.62,21251.0,70.9884,71.0127,70.8994,70.9237,21251.0
2021-04-01 11:35:00,87.62,87.63,87.52,87.59,30106.0,70.9237,70.9318,70.8427,70.8994,30106.0
2021-04-01 11:40:00,87.58,87.75,87.58,87.73,36995.0,70.8913,71.0289,70.8913,71.0127,36995.0
2021-04-01 11:45:00,87.73,87.81,87.7,87.75,14739.0,71.0127,71.0775,70.9884,71.0289,14739.0
2021-04-01 11:50:00,87.76,87.82,87.73,87.82,33835.0,71.037,71.0856,71.0127,71.0856,33835.0
2021-04-01 11:55:00,87.8,87.87,87.76,87.77,32215.0,71.0694,71.126,71.037,71.0451,32215.0
2021-04-01 12:00:00,87.77,87.89,87.76,87.85,133943.0,71.0451,71.1422,71.037,71.1098,133943.0
2021-04-01 12:05:00,87.85,87.89,87.82,87.88,46704.0,71.1098,71.1422,71.0856,71.1341,46704.0
2021-04-01 12:10:00,87.88,88.09,87.88,88.0,38439.0,71.1341,71.3041,71.1341,71.2313,38439.0
2021-04-01 12:15:00,88.01,88.07,87.97,88.01,32132.0,71.2394,71.2879,71.207,71.2394,32132.0
2021-04-01 12:20:00,88.01,88.08,87.97,88.07,21178.0,71.2394,71.296,71.207,71.2879,21178.0
2021-04-01 12:25:00,88.07,88.15,88.05,88.08,24244.0,71.2879,71.3527,71.2717,71.296,24244.0
2021-04-01 12:30:00,88.07,88.08,87.9,88.02,34230.0,71.2879,71.296,71.1503,71.2475,34230.0
2021-04-01 12:35:00,88.03,88.08,87.99,88.08,27572.0,71.2555,71.296,71.2232,71.296,27572.0
2021-04-01 12:40:00,88.1,88.16,88.06,88.15,17949.0,71.3122,71.3608,71.2798,71.3527,17949.0
2021-04-01 12:45:00,88.17,88.22,88.12,88.2,19215.0,71.3689,71.4093,71.3284,71.3932,19215.0
2021-04-01 12:50:00,88.19,88.22,88.13,88.16,17413.0,71.3851,71.4093,71.3365,71.3608,17413.0
2021-04-01 12:55:00,88.16,88.22,88.12,88.12,16789.0,71.3608,71.4093,71.3284,71.3284,16789.0
2021-04-01 13:00:00,88.11,88.11,88.01,88.03,29829.0,71.3203,71.3203,71.2394,71.2555,29829.0
2021-04-01 13:05:00,88.04,88.07,88.01,88.01,22657.0,71.2636,71.2879,71.2394,71.2394,22657.0
2021-04-01 13:10:00,88.02,88.04,87.96,88.04,22407.0,71.2475,71.2636,71.1989,71.2636,22407.0
2021-04-01 13:15:00,88.04,88.15,88.02,88.13,47865.0,71.2636,71.3527,71.2475,71.3365,47865.0
2021-04-01 13:20:00,88.14,88.18,88.12,88.14,24877.0,71.3446,71.377,71.3284,71.3446,24877.0
2021-04-01 13:25:00,88.14,88.17,88.1,88.13,21218.0,71.3446,71.3689,71.3122,71.3365,21218.0
2021-04-01 13:30:00,88.13,88.16,88.1,88.15,17830.0,71.3365,71.3608,71.3122,71.3527,17830.0
2021-04-01 13:35:00,88.15,88.21,88.11,88.14,29810.0,71.3527,71.4013,71.3203,71.3446,29810.0
2021-04-01 13:40:00,88.12,88.15,88.07,88.1,34659.0,71.3284,71.3527,71.2879,71.3122,34659.0
2021-04-01 13:45:00,88.11,88.11,88.06,88.08,14291.0,71.3203,71.3203,71.2798,71.296,14291.0
2021-04-01 13:50:00,88.07,88.07,87.96,87.98,25004.0,71.2879,71.2879,71.1989,71.2151,25004.0
2021-04-01 13:55:00,87.97,88.02,87.95,87.98,18228.0,71.207,71.2475,71.1908,71.2151,18228.0
2021-04-01 14:00:00,87.98,88.02,87.97,87.98,28003.0,71.2151,71.2475,71.207,71.2151,28003.0
2021-04-01 14:05:00,87.98,88.01,87.94,87.98,22500.0,71.2151,71.2394,71.1827,71.2151,22500.0
2021-04-01 14:10:00,87.98,88.0,87.95,87.99,14686.0,71.2151,71.2313,71.1908,71.2232,14686.0
2021-04-01 14:15:00,87.98,88.04,87.98,88.0,26036.0,71.2151,71.2636,71.2151,71.2313,26036.0
2021-04-01 14:20:00,88.0,88.05,87.99,88.05,18577.0,71.2313,71.2717,71.2232,71.2717,18577.0
2021-04-01 14:25:00,88.05,88.06,87.92,87.94,19161.0,71.2717,71.2798,71.1665,71.1827,19161.0
2021-04-01 14:30:00,87.93,88.0,87.91,88.0,15770.0,71.1746,71.2313,71.1584,71.2313,15770.0
2021-04-01 14:35:00,88.02,88.09,88.02,88.07,20724.0,71.2475,71.3041,71.2475,71.2879,20724.0
2021-04-01 14:40:00,88.07,88.07,88.0,88.01,18796.0,71.2879,71.2879,71.2313,71.2394,18796.0
2021-04-01 14:45:00,88.01,88.01,87.96,87.98,20373.0,71.2394,71.2394,71.1989,71.2151,20373.0
2021-04-01 14:50:00,87.98,87.99,87.94,87.98,16989.0,71.2151,71.2232,71.1827,71.2151,16989.0
2021-04-01 14:55:00,87.98,88.01,87.96,88.01,42595.0,71.2151,71.2394,71.1989,71.2394,42595.0
2021-04-01 15:00:00,88.02,88.15,88.01,88.12,20392.0,71.2475,71.3527,71.2394,71.3284,20392.0
2021-04-01 15:05:00,88.13,88.21,88.12,88.18,19119.0,71.3365,71.4013,71.3284,71.377,19119.0
2021-04-01 15:10:00,88.19,88.25,88.19,88.23,30127.0,71.3851,71.4336,71.3851,71.4174,30127.0
2021-04-01 15:15:00,88.23,88.23,88.13,88.14,33916.0,71.4174,71.4174,71.3365,71.3446,33916.0
2021-04-01 15:20:00,88.14,88.16,88.06,88.08,32036.0,71.3446,71.3608,71.2798,71.296,32036.0
2021-04-01 15:25:00,88.07,88.09,88.04,88.08,25533.0,71.2879,71.3041,71.2636,71.296,25533.0
2021-04-01 15:30:00,88.07,88.11,88.03,88.06,34281.0,71.2879,71.3203,71.2555,71.2798,34281.0
2021-04-01 15:35:00,88.06,88.09,87.92,87.98,55118.0,71.2798,71.3041,71.1665,71.2151,55118.0
2021-04-01 15:40:00,87.99,88.09,87.98,88.06,74030.0,71.2232,71.3041,71.2151,71.2798,74030.0
2021-04-01 15:45:00,88.06,88.14,88.03,88.12,57852.0,71.2798,71.3446,71.2555,71.3284,57852.0
2021-04-01 15:50:00,88.12,88.12,87.93,88.03,101900.0,71.3284,71.3284,71.1746,71.2555,101900.0
2021-04-01 15:55:00,88.03,88.2,88.02,88.07,181356.0,71.2555,71.3932,71.2475,71.2879,181356.0
2021-04-05 09:30:00,88.52,88.78,88.52,88.66,72106.0,71.6522,71.8626,71.6522,71.7655,72106.0
2021-04-05 09:35:00,88.71,88.76,88.61,88.74,19201.0,71.806,71.8464,71.725,71.8303,19201.0
2021-04-05 09:40:00,88.74,88.85,88.67,88.71,32717.0,71.8303,71.9193,71.7736,71.806,32717.0
2021-04-05 09:45:00,88.72,88.74,88.63,88.67,41771.0,71.8141,71.8303,71.7412,71.7736,41771.0
2021-04-05 09:50:00,88.65,88.95,88.53,88.91,25547.0,71.7574,72.0002,71.6603,71.9679,25547.0
2021-04-05 09:55:00,88.93,88.97,88.75,88.86,34182.0,71.9841,72.0164,71.8384,71.9274,34182.0
2021-04-05 10:00:00,88.92,88.96,88.78,88.92,47403.0,71.976,72.0083,71.8626,71.976,47403.0
2021-04-05 10:05:00,88.9,89.18,88.89,89.08,20606.0,71.9598,72.1864,71.9517,72.1055,20606.0
2021-04-05 10:10:00,89.1,89.31,89.02,89.31,82213.0,72.1217,72.2916,72.0569,72.2916,82213.0
2021-04-05 10:15:00,89.33,89.42,89.25,89.4,58760.0,72.3078,72.3807,72.2431,72.3645,58760.0
2021-04-05 10:20:00,89.41,89.41,89.24,89.26,21896.0,72.3726,72.3726,72.235,72.2512,21896.0
2021-04-05 10:25:00,89.26,89.28,89.07,89.11,23066.0,72.2512,72.2674,72.0974,72.1298,23066.0
2021-04-05 10:30:00,89.11,89.16,89.09,89.16,27426.0,72.1298,72.1702,72.1136,72.1702,27426.0
2021-04-05 10:35:00,89.16,89.19,89.08,89.11,18605.0,72.1702,72.1945,72.1055,72.1298,18605.0
2021-04-05 10:40:00,89.11,89.35,89.1,89.27,22861.0,72.1298,72.324,72.1217,72.2593,22861.0
2021-04-05 10:45:00,89.27,89.35,89.24,89.26,24675.0,72.2593,72.324,72.235,72.2512,24675.0
2021-04-05 10:50:00,89.26,89.29,89.14,89.15,39314.0,72.2512,72.2755,72.154,72.1621,39314.0
2021-04-05 10:55:00,89.15,89.2,89.03,89.14,27629.0,72.1621,72.2026,72.065,72.154,27629.0
2021-04-05 11:00:00,89.13,89.14,89.02,89.02,22466.0,72.1459,72.154,72.0569,72.0569,22466.0
2021-04-05 11:05:00,89.04,89.07,89.01,89.06,20805.0,72.0731,72.0974,72.0488,72.0893,20805.0
2021-04-05 11:10:00,89.07,89.12,89.0,89.0,16196.0,72.0974,72.1378,72.0407,72.0407,16196.0
2021-04-05 11:15:00,89.0,89.03,88.9,88.92,12758.0,72.0407,72.065,71.9598,71.976,12758.0
2021-04-05 11:20:00,88.91,88.93,88.86,88.89,11386.0,71.9679,71.9841,71.9274,71.9517,11386.0
2021-04-05 11:25:00,88.91,88.91,88.85,88.9,16088.0,71.9679,71.9679,71.9193,71.9598,16088.0
2021-04-05 11:30:00,88.9,88.99,88.88,88.98,19560.0,71.9598,72.0326,71.9436,72.0245,19560.0
2021-04-05 11:35:00,88.99,89.2,88.96,89.2,17364.0,72.0326,72.2026,72.0083,72.2026,17364.0
2021-04-05 11:40:00,89.18,89.25,89.12,89.23,10123.0,72.1864,72.2431,72.1378,72.2269,10123.0
2021-04-05 11:45:00,89.25,89.25,89.1,89.14,13152.0,72.2431,72.2431,72.1217,72.154,13152.0
2021-04-05 11:50:00,89.13,89.15,89.04,89.06,13719.0,72.1459,72.1621,72.0731,72.0893,13719.0
2021-04-05 11:55:00,89.07,89.17,89.04,89.06,32027.0,72.0974,72.1783,72.0731,72.0893,32027.0
2021-04-05 12:00:00,89.07,89.15,89.04,89.04,12419.0,72.0974,72.1621,72.0731,72.0731,12419.0
2021-04-05 12:05:00,89.04,89.15,89.02,89.12,13616.0,72.0731,72.1621,72.0569,72.1378,13616.0
2021-04-05 12:10:00,89.12,89.14,89.07,89.08,11308.0,72.1378,72.154,72.0974,72.1055,11308.0
2021-04-05 12:15:00,89.08,89.09,89.03,89.03,11192.0,72.1055,72.1136,72.065,72.065,11192.0
2021-04-05 12:20:00,89.02,89.09,88.98,89.06,13778.0,72.0569,72.1136,72.0245,72.0893,13778.0
2021-04-05 12:25:00,89.06,89.18,89.04,89.12,28716.0,72.0893,72.1864,72.0731,72.1378,28716.0
2021-04-05 12:30:00,89.13,89.28,89.09,89.28,11451.0,72.1459,72.2674,72.1136,72.2674,11451.0
2021-04-05 12:35:00,89.29,89.33,89.24,89.26,36746.0,72.2755,72.3078,72.235,72.2512,36746.0
2021-04-05 12:40:00,89.26,89.28,89.13,89.13,21007.0,72.2512,72.2674,72.1459,72.1459,21007.0
2021-04-05 12:45:00,89.13,89.15,89.09,89.12,16825.0,72.1459,72.1621,72.1136,72.1378,16825.0
2021-04-05 12:50:00,89.13,89.13,88.98,88.98,17354.0,72.1459,72.1459,72.0245,72.0245,17354.0
2021-04-05 12:55:00,88.98,89.05,88.93,89.01,10748.0,72.0245,72.0812,71.9841,72.0488,10748.0
2021-04-05 13:00:00,89.01,89.1,88.99,89.1,10072.0,72.0488,72.1217,72.0326,72.1217,10072.0
2021-04-05 13:05:00,89.09,89.15,89.09,89.11,18501.0,72.1136,72.1621,72.1136,72.1298,18501.0
2021-04-05 13:10:00,89.1,89.12,89.02,89.02,19237.0,72.1217,72.1378,72.0569,72.0569,19237.0
2021-04-05 13:15:00,89.03,89.04,88.87,88.87,19844.0,72.065,72.0731,71.9355,71.9355,19844.0
2021-04-05 13:20:00,88.87,88.95,88.86,88.92,19164.0,71.9355,72.0002,71.9274,71.976,19164.0
2021-04-05 13:25:00,88.92,88.96,88.86,88.9,13851.0,71.976,72.0083,71.9274,71.9598,13851.0
2021-04-05 13:30:00,88.91,88.99,88.91,88.93,14336.0,71.9679,72.0326,71.9679,71.9841,14336.0
2021-04-05 13:35:00,88.94,88.94,88.8,88.85,19893.0,71.9921,71.9921,71.8788,71.9193,19893.0
2021-04-05 13:40:00,88.83,88.85,88.71,88.8,36775.0,71.9031,71.9193,71.806,71.8788,36775.0
2021-04-05 13:45:00,88.78,88.81,88.71,88.75,26024.0,71.8626,71.8869,71.806,71.8384,26024.0
2021-04-05 13:50:00,88.75,88.86,88.75,88.85,14277.0,71.8384,71.9274,71.8384,71.9193,14277.0
2021-04-05 13:55:00,88.84,88.95,88.83,88.95,14478.0,71.9112,72.0002,71.9031,72.0002,14478.0
2021-04-05 14:00:00,88.96,88.97,88.81,88.81,19929.0,72.0083,72.0164,71.8869,71.8869,19929.0
2021-04-05 14:05:00,88.8,88.87,88.8,88.84,20776.0,71.8788,71.9355,71.8788,71.9112,20776.0
2021-04-05 14:10:00,88.83,88.87,88.79,88.81,15726.0,71.9031,71.9355,71.8707,71.8869,15726.0
2021-04-05 14:15:00,88.8,88.83,88.79,88.81,13266.0,71.8788,71.9031,71.8707,71.8869,13266.0
2021-04-05 14:20:00,88.81,88.84,88.73,88.77,21129.0,71.8869,71.9112,71.8222,71.8545,21129.0
2021-04-05 14:25:00,88.79,88.85,88.77,88.83,16213.0,71.8707,71.9193,71.8545,71.9031,16213.0
2021-04-05 14:30:00,88.82,88.9,88.81,88.85,16002.0,71.895,71.9598,71.8869,71.9193,16002.0
2021-04-05 14:35:00,88.85,88.92,88.81,88.91,12490.0,71.9193,71.976,71.8869,71.9679,12490.0
2021-04-05 14:40:00,88.9,88.93,88.88,88.89,18372.0,71.9598,71.9841,71.9436,71.9517,18372.0
2021-04-05 14:45:00,88.89,88.9,88.82,88.83,13327.0,71.9517,71.9598,71.895,71.9031,13327.0
2021-04-05 14:50:00,88.83,88.85,88.77,88.81,14809.0,71.9031,71.9193,71.8545,71.8869,14809.0
2021-04-05 14:55:00,88.81,88.86,88.7,88.7,14318.0,71.8869,71.9274,71.7979,71.7979,14318.0
2021-04-05 15:00:00,88.72,88.78,88.7,88.72,21946.0,71.8141,71.8626,71.7979,71.8141,21946.0
2021-04-05 15:05:00,88.72,88.79,88.71,88.76,18919.0,71.8141,71.8707,71.806,71.8464,18919.0
2021-04-05 15:10:00,88.76,88.8,88.73,88.78,13196.0,71.8464,71.8788,71.8222,71.8626,13196.0
2021-04-05 15:15:00,88.77,88.84,88.77,88.81,47010.0,71.8545,71.9112,71.8545,71.8869,47010.0
2021-04-05 15:20:00,88.81,88.85,88.78,88.79,21810.0,71.8869,71.9193,71.8626,71.8707,21810.0
2021-04-05 15:25:00,88.79,88.79,88.63,88.75,19996.0,71.8707,71.8707,71.7412,71.8384,19996.0
2021-04-05 15:30:00,88.75,88.75,88.61,88.61,43921.0,71.8384,71.8384,71.725,71.725,43921.0
2021-04-05 15:35:00,88.62,88.67,88.58,88.6,34581.0,71.7331,71.7736,71.7007,71.7169,34581.0
2021-04-05 15:40:00,88.61,88.72,88.57,88.7,42436.0,71.725,71.8141,71.6927,71.7979,42436.0
2021-04-05 15:45:00,88.7,88.75,88.64,88.66,42273.0,71.7979,71.8384,71.7493,71.7655,42273.0
2021-04-05 15:50:00,88.66,88.75,88.62,88.67,67051.0,71.7655,71.8384,71.7331,71.7736,67051.0
2021-04-05 15:55:00,88.67,88.71,88.56,88.59,187067.0,71.7736,71.806,71.6846,71.7088,187067.0
2021-04-06 09:30:00,88.41,88.43,87.67,87.8,159886.0,71.5631,71.5793,70.9641,71.0694,159886.0
2021-04-06 09:35:00,87.83,88.31,87.83,88.22,30032.0,71.0937,71.4822,71.0937,71.4093,30032.0
2021-04-06 09:40:00,88.25,88.31,88.12,88.24,22528.0,71.4336,71.4822,71.3284,71.4255,22528.0
2021-04-06 09:45:00,88.21,88.5,88.21,88.5,18328.0,71.4013,71.636,71.4013,71.636,18328.0
2021-04-06 09:50:00,88.49,88.61,88.47,88.54,27306.0,71.6279,71.725,71.6117,71.6684,27306.0
2021-04-06 09:55:00,88.53,88.58,88.48,88.49,19717.0,71.6603,71.7007,71.6198,71.6279,19717.0
2021-04-06 10:00:00,88.49,88.62,88.49,88.56,14297.0,71.6279,71.7331,71.6279,71.6846,14297.0
2021-04-06 10:05:00,88.58,88.66,88.57,88.64,18083.0,71.7007,71.7655,71.6927,71.7493,18083.0
2021-04-06 10:10:00,88.65,88.8,88.61,88.79,30376.0,71.7574,71.8788,71.725,71.8707,30376.0
2021-04-06 10:15:00,88.78,88.87,88.77,88.87,23239.0,71.8626,71.9355,71.8545,71.9355,23239.0
2021-04-06 10:20:00,88.84,88.96,88.84,88.88,45058.0,71.9112,72.0083,71.9112,71.9436,45058.0
2021-04-06 10:25:00,88.87,88.91,88.75,88.84,29749.0,71.9355,71.9679,71.8384,71.9112,29749.0
2021-04-06 10:30:00,88.83,88.87,88.71,88.84,44020.0,71.9031,71.9355,71.806,71.9112,44020.0
2021-04-06 10:35:00,88.83,88.83,88.7,88.75,24125.0,71.9031,71.9031,71.7979,71.8384,24125.0
2021-04-06 10:40:00,88.76,88.79,88.69,88.73,23918.0,71.8464,71.8707,71.7898,71.8222,23918.0
2021-04-06 10:45:00,88.75,88.79,88.67,88.7,28923.0,71.8384,71.8707,71.7736,71.7979,28923.0
2021-04-06 10:50:00,88.73,88.74,88.65,88.7,46247.0,71.8222,71.8303,71.7574,71.7979,46247.0
2021-04-06 10:55:00,88.71,88.78,88.66,88.66,21515.0,71.806,71.8626,71.7655,71.7655,21515.0
2021-04-06 11:00:00,88.66,88.72,88.59,88.72,22586.0,71.7655,71.8141,71.7088,71.8141,22586.0
2021-04-06 11:05:00,88.72,88.83,88.7,88.81,24061.0,71.8141,71.9031,71.7979,71.8869,24061.0
2021-04-06 11:10:00,88.82,88.83,88.62,88.65,20407.0,71.895,71.9031,71.7331,71.7574,20407.0
2021-04-06 11:15:00,88.66,88.73,88.64,88.67,21673.0,71.7655,71.8222,71.7493,71.7736,21673.0
2021-04-06 11:20:00,88.67,88.72,88.64,88.66,19472.0,71.7736,71.8141,71.7493,71.7655,19472.0
2021-04-06 11:25:00,88.67,88.72,88.65,88.67,24865.0,71.7736,71.8141,71.7574,71.7736,24865.0
2021-04-06 11:30:00,88.67,88.71,88.64,88.68,8564.0,71.7736,71.806,71.7493,71.7817,8564.0
2021-04-06 11:35:00,88.67,88.72,88.64,88.66,18157.0,71.7736,71.8141,71.7493,71.7655,18157.0
2021-04-06 11:40:00,88.67,88.71,88.6,88.6,23445.0,71.7736,71.806,71.7169,71.7169,23445.0
2021-04-06 11:45:00,88.59,88.68,88.57,88.66,12319.0,71.7088,71.7817,71.6927,71.7655,12319.0
2021-04-06 11:50:00,88.66,88.72,88.65,88.69,19009.0,71.7655,71.8141,71.7574,71.7898,19009.0
2021-04-06 11:55:00,88.68,88.73,88.66,88.68,9268.0,71.7817,71.8222,71.7655,71.7817,9268.0
2021-04-06 12:00:00,88.69,88.75,88.63,88.7,29746.0,71.7898,71.8384,71.7412,71.7979,29746.0
2021-04-06 12:05:00,88.7,88.77,88.7,88.74,22801.0,71.7979,71.8545,71.7979,71.8303,22801.0
2021-04-06 12:10:00,88.75,88.88,88.74,88.88,17230.0,71.8384,71.9436,71.8303,71.9436,17230.0
2021-04-06 12:15:00,88.91,88.95,88.84,88.92,30545.0,71.9679,72.0002,71.9112,71.976,30545.0
2021-04-06 12:20:00,88.92,88.95,88.89,88.92,22104.0,71.976,72.0002,71.9517,71.976,22104.0
2021-04-06 12:25:00,88.93,89.04,88.93,88.97,8256.0,71.9841,72.0731,71.9841,72.0164,8256.0
2021-04-06 12:30:00,88.96,88.96,88.85,88.85,14261.0,72.0083,72.0083,71.9193,71.9193,14261.0
2021-04-06 12:35:00,88.87,88.87,88.77,88.82,6894.0,71.9355,71.9355,71.8545,71.895,6894.0
2021-04-06 12:40:00,88.83,88.84,88.78,88.84,7171.0,71.9031,71.9112,71.8626,71.9112,7171.0
2021-04-06 12:45:00,88.83,88.9,88.83,88.87,9235.0,71.9031,71.9598,71.9031,71.9355,9235.0
2021-04-06 12:50:00,88.89,88.89,88.8,88.82,9219.0,71.9517,71.9517,71.8788,71.895,9219.0
2021-04-06 12:55:00,88.81,88.86,88.81,88.85,6171.0,71.8869,71.9274,71.8869,71.9193,6171.0
2021-04-06 13:00:00,88.86,88.86,88.76,88.77,17353.0,71.9274,71.9274,71.8464,71.8545,17353.0
2021-04-06 13:05:00,88.77,88.95,88.74,88.92,9820.0,71.8545,72.0002,71.8303,71.976,9820.0
2021-04-06 13:10:00,88.92,88.95,88.88,88.88,13344.0,71.976,72.0002,71.9436,71.9436,13344.0
2021-04-06 13:15:00,88.86,88.92,88.85,88.91,11294.0,71.9274,71.976,71.9193,71.9679,11294.0
2021-04-06 13:20:00,88.9,88.9,88.74,88.77,31158.0,71.9598,71.9598,71.8303,71.8545,31158.0
2021-04-06 13:25:00,88.73,88.79,88.57,88.74,38235.0,71.8222,71.8707,71.6927,71.8303,38235.0
2021-04-06 13:30:00,88.74,88.75,88.66,88.72,18500.0,71.8303,71.8384,71.7655,71.8141,18500.0
2021-04-06 13:35:00,88.72,88.75,88.67,88.72,34187.0,71.8141,71.8384,71.7736,71.8141,34187.0
2021-04-06 13:40:00,88.71,88.72,88.64,88.64,9776.0,71.806,71.8141,71.7493,71.7493,9776.0
2021-04-06 13:45:00,88.66,88.69,88.62,88.67,17517.0,71.7655,71.7898,71.7331,71.7736,17517.0
2021-04-06 13:50:00,88.67,88.71,88.65,88.65,14333.0,71.7736,71.806,71.7574,71.7574,14333.0
2021-04-06 13:55:00,88.64,88.72,88.64,88.69,15239.0,71.7493,71.8141,71.7493,71.7898,15239.0
2021-04-06 14:00:00,88.71,88.71,88.6,88.63,15921.0,71.806,71.806,71.7169,71.7412,15921.0
2021-04-06 14:05:00,88.62,88.64,88.55,88.56,21820.0,71.7331,71.7493,71.6765,71.6846,21820.0
2021-04-06 14:10:00,88.56,88.71,88.53,88.66,18409.0,71.6846,71.806,71.6603,71.7655,18409.0
2021-04-06 14:15:00,88.67,88.67,88.57,88.61,17915.0,71.7736,71.7736,71.6927,71.725,17915.0
2021-04-06 14:20:00,88.63,88.64,88.55,88.62,12326.0,71.7412,71.7493,71.6765,71.7331,12326.0
2021-04-06 14:25:00,88.63,88.65,88.6,88.63,12516.0,71.7412,71.7574,71.7169,71.7412,12516.0
2021-04-06 14:30:00,88.63,88.63,88.57,88.59,10960.0,71.7412,71.7412,71.6927,71.7088,10960.0
2021-04-06 14:35:00,88.6,88.65,88.57,88.65,18575.0,71.7169,71.7574,71.6927,71.7574,18575.0
2021-04-06 14:40:00,88.66,88.68,88.62,88.68,20176.0,71.7655,71.7817,71.7331,71.7817,20176.0
2021-04-06 14:45:00,88.68,88.74,88.66,88.73,14997.0,71.7817,71.8303,71.7655,71.8222,14997.0
2021-04-06 14:50:00,88.73,88.73,88.68,88.69,13221.0,71.8222,71.8222,71.7817,71.7898,13221.0
2021-04-06 14:55:00,88.7,88.73,88.64,88.66,11636.0,71.7979,71.8222,71.7493,71.7655,11636.0
2021-04-06 15:00:00,88.66,88.67,88.58,88.62,22880.0,71.7655,71.7736,71.7007,71.7331,22880.0
2021-04-06 15:05:00,88.62,88.66,88.51,88.51,20966.0,71.7331,71.7655,71.6441,71.6441,20966.0
2021-04-06 15:10:00,88.51,88.55,88.5,88.53,15057.0,71.6441,71.6765,71.636,71.6603,15057.0
2021-04-06 15:15:00,88.53,88.55,88.43,88.55,22390.0,71.6603,71.6765,71.5793,71.6765,22390.0
2021-04-06 15:20:00,88.54,88.59,88.53,88.55,16192.0,71.6684,71.7088,71.6603,71.6765,16192.0
2021-04-06 15:25:00,88.54,88.55,88.49,88.54,22386.0,71.6684,71.6765,71.6279,71.6684,22386.0
2021-04-06 15:30:00,88.53,88.53,88.44,88.5,31777.0,71.6603,71.6603,71.5874,71.636,31777.0
2021-04-06 15:35:00,88.5,88.51,88.41,88.42,34437.0,71.636,71.6441,71.5631,71.5712,34437.0
2021-04-06 15:40:00,88.41,88.49,88.38,88.41,45192.0,71.5631,71.6279,71.5389,71.5631,45192.0
2021-04-06 15:45:00,88.42,88.5,88.41,88.47,39712.0,71.5712,71.636,71.5631,71.6117,39712.0
2021-04-06 15:50:00,88.47,88.53,88.43,88.44,72464.0,71.6117,71.6603,71.5793,71.5874,72464.0
2021-04-06 15:55:00,88.45,88.64,88.45,88.64,206458.0,71.5955,71.7493,71.5955,71.7493,206458.0
2021-04-07 09:30:00,88.75,89.04,88.75,88.77,175445.0,71.8384,72.0731,71.8384,71.8545,175445.0
2021-04-07 09:35:00,88.77,88.99,88.73,88.89,50427.0,71.8545,72.0326,71.8222,71.9517,50427.0
2021-04-07 09:40:00,88.9,88.9,88.74,88.84,38957.0,71.9598,71.9598,71.8303,71.9112,38957.0
2021-04-07 09:45:00,88.85,88.85,88.74,88.81,29529.0,71.9193,71.9193,71.8303,71.8869,29529.0
2021-04-07 09:50:00,88.82,88.82,88.59,88.66,44764.0,71.895,71.895,71.7088,71.7655,44764.0
2021-04-07 09:55:00,88.65,88.67,88.59,88.63,38459.0,71.7574,71.7736,71.7088,71.7412,38459.0
2021-04-07 10:00:00,88.64,88.72,88.63,88.68,48480.0,71.7493,71.8141,71.7412,71.7817,48480.0
2021-04-07 10:05:00,88.68,88.69,88.58,88.58,53414.0,71.7817,71.7898,71.7007,71.7007,53414.0
2021-04-07 10:10:00,88.57,88.57,88.43,88.44,22368.0,71.6927,71.6927,71.5793,71.5874,22368.0
2021-04-07 10:15:00,88.42,88.45,88.37,88.41,25657.0,71.5712,71.5955,71.5308,71.5631,25657.0
2021-04-07 10:20:00,88.41,88.45,88.34,88.36,22471.0,71.5631,71.5955,71.5065,71.5227,22471.0
2021-04-07 10:25:00,88.36,88.39,88.33,88.38,17489.0,71.5227,71.547,71.4984,71.5389,17489.0
2021-04-07 10:30:00,88.39,88.45,88.39,88.43,25753.0,71.547,71.5955,71.547,71.5793,25753.0
2021-04-07 10:35:00,88.42,88.61,88.41,88.59,35224.0,71.5712,71.725,71.5631,71.7088,35224.0
2021-04-07 10:40:00,88.59,88.69,88.56,88.62,16821.0,71.7088,71.7898,71.6846,71.7331,16821.0
2021-04-07 10:45:00,88.65,88.72,88.63,88.72,15470.0,71.7574,71.8141,71.7412,71.8141,15470.0
2021-04-07 10:50:00,88.72,88.76,88.67,88.72,45091.0,71.8141,71.8464,71.7736,71.8141,45091.0
2021-04-07 10:55:00,88.72,88.75,88.67,88.7,19040.0,71.8141,71.8384,71.7736,71.7979,19040.0
2021-04-07 11:00:00,88.7,88.71,88.59,88.6,28462.0,71.7979,71.806,71.7088,71.7169,28462.0
2021-04-07 11:05:00,88.6,88.6,88.5,88.53,15943.0,71.7169,71.7169,71.636,71.6603,15943.0
2021-04-07 11:10:00,88.53,88.54,88.47,88.51,12606.0,71.6603,71.6684,71.6117,71.6441,12606.0
2021-04-07 11:15:00,88.52,88.54,88.47,88.48,18993.0,71.6522,71.6684,71.6117,71.6198,18993.0
2021-04-07 11:20:00,88.47,88.52,88.43,88.48,18169.0,71.6117,71.6522,71.5793,71.6198,18169.0
2021-04-07 11:25:00,88.49,88.53,88.44,88.51,9440.0,71.6279,71.6603,71.5874,71.6441,9440.0
2021-04-07 11:30:00,88.51,88.62,88.49,88.61,18469.0,71.6441,71.7331,71.6279,71.725,18469.0
2021-04-07 11:35:00,88.61,88.63,88.53,88.57,22426.0,71.725,71.7412,71.6603,71.6927,22426.0
2021-04-07 11:40:00,88.56,88.65,88.51,88.52,12589.0,71.6846,71.7574,71.6441,71.6522,12589.0
2021-04-07 11:45:00,88.54,88.63,88.52,88.61,6854.0,71.6684,71.7412,71.6522,71.725,6854.0
2021-04-07 11:50:00,88.61,88.63,88.54,88.55,12421.0,71.725,71.7412,71.6684,71.6765,12421.0
2021-04-07 11:55:00,88.55,88.56,88.45,88.54,15471.0,71.6765,71.6846,71.5955,71.6684,15471.0
2021-04-07 12:00:00,88.52,88.61,88.51,88.57,8684.0,71.6522,71.725,71.6441,71.6927,8684.0
2021-04-07 12:05:00,88.57,88.65,88.57,88.62,8648.0,71.6927,71.7574,71.6927,71.7331,8648.0
2021-04-07 12:10:00,88.63,88.63,88.5,88.52,16464.0,71.7412,71.7412,71.636,71.6522,16464.0
2021-04-07 12:15:00,88.5,88.52,88.44,88.45,16260.0,71.636,71.6522,71.5874,71.5955,16260.0
2021-04-07 12:20:00,88.45,88.49,88.45,88.47,6855.0,71.5955,71.6279,71.5955,71.6117,6855.0
2021-04-07 12:25:00,88.49,88.51,88.47,88.47,8031.0,71.6279,71.6441,71.6117,71.6117,8031.0
2021-04-07 12:30:00,88.47,88.49,88.45,88.46,9368.0,71.6117,71.6279,71.5955,71.6036,9368.0
2021-04-07 12:35:00,88.46,88.51,88.45,88.47,8941.0,71.6036,71.6441,71.5955,71.6117,8941.0
2021-04-07 12:40:00,88.47,88.49,88.43,88.45,15373.0,71.6117,71.6279,71.5793,71.5955,15373.0
2021-04-07 12:45:00,88.45,88.46,88.4,88.4,19744.0,71.5955,71.6036,71.555,71.555,19744.0
2021-04-07 12:50:00,88.4,88.44,88.38,88.41,9101.0,71.555,71.5874,71.5389,71.5631,9101.0
2021-04-07 12:55:00,88.41,88.42,88.37,88.42,6462.0,71.5631,71.5712,71.5308,71.5712,6462.0
2021-04-07 13:00:00,88.43,88.46,88.39,88.41,20041.0,71.5793,71.6036,71.547,71.5631,20041.0
2021-04-07 13:05:00,88.41,88.43,88.33,88.34,14010.0,71.5631,71.5793,71.4984,71.5065,14010.0
2021-04-07 13:10:00,88.34,88.34,88.28,88.29,10935.0,71.5065,71.5065,71.4579,71.466,10935.0
2021-04-07 13:15:00,88.28,88.28,88.16,88.16,17472.0,71.4579,71.4579,71.3608,71.3608,17472.0
2021-04-07 13:20:00,88.16,88.19,88.11,88.12,10143.0,71.3608,71.3851,71.3203,71.3284,10143.0
2021-04-07 13:25:00,88.12,88.18,88.12,88.16,13163.0,71.3284,71.377,71.3284,71.3608,13163.0
2021-04-07 13:30:00,88.17,88.17,88.07,88.08,20475.0,71.3689,71.3689,71.2879,71.296,20475.0
2021-04-07 13:35:00,88.08,88.09,88.03,88.09,19661.0,71.296,71.3041,71.2555,71.3041,19661.0
2021-04-07 13:40:00,88.09,88.1,88.03,88.03,14710.0,71.3041,71.3122,71.2555,71.2555,14710.0
2021-04-07 13:45:00,88.03,88.06,88.02,88.03,15250.0,71.2555,71.2798,71.2475,71.2555,15250.0
2021-04-07 13:50:00,88.04,88.06,88.02,88.03,13965.0,71.2636,71.2798,71.2475,71.2555,13965.0
2021-04-07 13:55:00,88.03,88.03,87.97,88.03,30242.0,71.2555,71.2555,71.207,71.2555,30242.0
2021-04-07 14:00:00,88.03,88.03,87.95,87.95,24747.0,71.2555,71.2555,71.1908,71.1908,24747.0
2021-04-07 14:05:00,87.94,87.97,87.9,87.9,16046.0,71.1827,71.207,71.1503,71.1503,16046.0
2021-04-07 14:10:00,87.9,87.9,87.75,87.77,23676.0,71.1503,71.1503,71.0289,71.0451,23676.0
2021-04-07 14:15:00,87.77,87.82,87.74,87.8,16833.0,71.0451,71.0856,71.0208,71.0694,16833.0
2021-04-07 14:20:00,87.8,87.9,87.78,87.83,23505.0,71.0694,71.1503,71.0532,71.0937,23505.0
2021-04-07 14:25:00,87.84,87.87,87.83,87.86,10179.0,71.1018,71.126,71.0937,71.1179,10179.0
2021-04-07 14:30:00,87.87,88.01,87.86,88.0,20549.0,71.126,71.2394,71.1179,71.2313,20549.0
2021-04-07 14:35:00,88.0,88.07,87.99,88.06,16238.0,71.2313,71.2879,71.2232,71.2798,16238.0
2021-04-07 14:40:00,88.06,88.07,87.95,87.98,28602.0,71.2798,71.2879,71.1908,71.2151,28602.0
2021-04-07 14:45:00,87.98,88.01,87.93,88.01,24958.0,71.2151,71.2394,71.1746,71.2394,24958.0
2021-04-07 14:50:00,88.02,88.07,87.98,88.02,18541.0,71.2475,71.2879,71.2151,71.2475,18541.0
2021-04-07 14:55:00,88.02,88.07,87.96,87.98,27402.0,71.2475,71.2879,71.1989,71.2151,27402.0
2021-04-07 15:00:00,87.97,88.07,87.97,88.01,21797.0,71.207,71.2879,71.207,71.2394,21797.0
2021-04-07 15:05:00,88.02,88.02,87.95,87.96,15024.0,71.2475,71.2475,71.1908,71.1989,15024.0
2021-04-07 15:10:00,87.97,88.04,87.95,88.02,16725.0,71.207,71.2636,71.1908,71.2475,16725.0
2021-04-07 15:15:00,88.02,88.06,87.99,88.06,11237.0,71.2475,71.2798,71.2232,71.2798,11237.0
2021-04-07 15:20:00,88.06,88.15,88.06,88.13,16546.0,71.2798,71.3527,71.2798,71.3365,16546.0
2021-04-07 15:25:00,88.13,88.18,88.1,88.17,17845.0,71.3365,71.377,71.3122,71.3689,17845.0
2021-04-07 15:30:00,88.18,88.18,88.14,88.17,18339.0,71.377,71.377,71.3446,71.3689,18339.0
2021-04-07 15:35:00,88.17,88.28,88.16,88.27,18645.0,71.3689,71.4579,71.3608,71.4498,18645.0
2021-04-07 15:40:00,88.27,88.32,88.26,88.29,21350.0,71.4498,71.4903,71.4417,71.466,21350.0
2021-04-07 15:45:00,88.29,88.33,88.27,88.33,27751.0,71.466,71.4984,71.4498,71.4984,27751.0
2021-04-07 15:50:00,88.33,88.33,88.2,88.28,44495.0,71.4984,71.4984,71.3932,71.4579,44495.0
2021-04-07 15:55:00,88.28,88.31,88.17,88.27,152306.0,71.4579,71.4822,71.3689,71.4498,152306.0
2021-04-08 09:30:00,88.52,88.68,88.3,88.3,105539.0,71.6522,71.7817,71.4741,71.4741,105539.0
2021-04-08 09:35:00,88.31,88.73,88.3,88.71,34729.0,71.4822,71.8222,71.4741,71.806,34729.0
2021-04-08 09:40:00,88.7,88.76,88.39,88.45,20642.0,71.7979,71.8464,71.547,71.5955,20642.0
2021-04-08 09:45:00,88.45,88.82,88.39,88.77,20529.0,71.5955,71.895,71.547,71.8545,20529.0
2021-04-08 09:50:00,88.77,88.89,88.68,88.79,22139.0,71.8545,71.9517,71.7817,71.8707,22139.0
2021-04-08 09:55:00,88.8,88.82,88.68,88.82,33891.0,71.8788,71.895,71.7817,71.895,33891.0
2021-04-08 10:00:00,88.82,89.02,88.82,89.01,40542.0,71.895,72.0569,71.895,72.0488,40542.0
2021-04-08 10:05:00,88.99,89.05,88.86,88.94,12083.0,72.0326,72.0812,71.9274,71.9921,12083.0
2021-04-08 10:10:00,88.95,88.97,88.83,88.86,46881.0,72.0002,72.0164,71.9031,71.9274,46881.0
2021-04-08 10:15:00,88.86,89.07,88.84,88.98,58901.0,71.9274,72.0974,71.9112,72.0245,58901.0
2021-04-08 10:20:00,89.0,89.07,88.93,89.07,42891.0,72.0407,72.0974,71.9841,72.0974,42891.0
2021-04-08 10:25:00,89.06,89.1,88.99,89.07,8719.0,72.0893,72.1217,72.0326,72.0974,8719.0
2021-04-08 10:30:00,89.07,89.08,88.99,89.07,15557.0,72.0974,72.1055,72.0326,72.0974,15557.0
2021-04-08 10:35:00,89.07,89.26,89.06,89.23,25215.0,72.0974,72.2512,72.0893,72.2269,25215.0
2021-04-08 10:40:00,89.23,89.23,89.11,89.12,18477.0,72.2269,72.2269,72.1298,72.1378,18477.0
2021-04-08 10:45:00,89.12,89.12,88.97,89.01,33764.0,72.1378,72.1378,72.0164,72.0488,33764.0
2021-04-08 10:50:00,89.01,89.11,89.0,89.11,23411.0,72.0488,72.1298,72.0407,72.1298,23411.0
2021-04-08 10:55:00,89.09,89.13,88.94,88.94,24650.0,72.1136,72.1459,71.9921,71.9921,24650.0
2021-04-08 11:00:00,88.95,89.0,88.88,88.99,18434.0,72.0002,72.0407,71.9436,72.0326,18434.0
2021-04-08 11:05:00,88.97,89.02,88.93,89.01,13679.0,72.0164,72.0569,71.9841,72.0488,13679.0
2021-04-08 11:10:00,89.02,89.03,88.96,88.99,17648.0,72.0569,72.065,72.0083,72.0326,17648.0
2021-04-08 11:15:00,88.98,89.07,88.95,89.06,85056.0,72.0245,72.0974,72.0002,72.0893,85056.0
2021-04-08 11:20:00,89.07,89.17,89.05,89.16,46707.0,72.0974,72.1783,72.0812,72.1702,46707.0
2021-04-08 11:25:00,89.16,89.18,89.11,89.17,25829.0,72.1702,72.1864,72.1298,72.1783,25829.0
2021-04-08 11:30:00,89.14,89.22,89.1,89.19,26957.0,72.154,72.2188,72.1217,72.1945,26957.0
2021-04-08 11:35:00,89.17,89.26,89.08,89.09,17981.0,72.1783,72.2512,72.1055,72.1136,17981.0
2021-04-08 11:40:00,89.09,89.12,88.99,89.01,14241.0,72.1136,72.1378,72.0326,72.0488,14241.0
2021-04-08 11:45:00,89.02,89.03,88.95,88.99,11691.0,72.0569,72.065,72.0002,72.0326,11691.0
2021-04-08 11:50:00,88.98,89.07,88.98,88.99,12395.0,72.0245,72.0974,72.0245,72.0326,12395.0
2021-04-08 11:55:00,88.98,89.05,88.98,89.02,8334.0,72.0245,72.0812,72.0245,72.0569,8334.0
2021-04-08 12:00:00,89.01,89.05,88.98,88.98,15046.0,72.0488,72.0812,72.0245,72.0245,15046.0
2021-04-08 12:05:00,88.98,89.05,88.98,89.04,7877.0,72.0245,72.0812,72.0245,72.0731,7877.0
2021-04-08 12:10:00,89.03,89.21,89.0,89.17,9423.0,72.065,72.2107,72.0407,72.1783,9423.0
2021-04-08 12:15:00,89.19,89.22,89.09,89.09,13129.0,72.1945,72.2188,72.1136,72.1136,13129.0
2021-04-08 12:20:00,89.1,89.16,89.1,89.16,15184.0,72.1217,72.1702,72.1217,72.1702,15184.0
2021-04-08 12:25:00,89.16,89.19,89.12,89.16,17969.0,72.1702,72.1945,72.1378,72.1702,17969.0
2021-04-08 12:30:00,89.2,89.25,89.19,89.25,21327.0,72.2026,72.2431,72.1945,72.2431,21327.0
2021-04-08 12:35:00,89.24,89.25,89.17,89.24,19000.0,72.235,72.2431,72.1783,72.235,19000.0
2021-04-08 12:40:00,89.23,89.26,89.21,89.22,40447.0,72.2269,72.2512,72.2107,72.2188,40447.0
2021-04-08 12:45:00,89.21,89.22,89.12,89.14,19952.0,72.2107,72.2188,72.1378,72.154,19952.0
2021-04-08 12:50:00,89.14,89.18,89.12,89.18,16887.0,72.154,72.1864,72.1378,72.1864,16887.0
2021-04-08 12:55:00,89.17,89.22,89.15,89.22,16440.0,72.1783,72.2188,72.1621,72.2188,16440.0
2021-04-08 13:00:00,89.22,89.26,89.21,89.22,65994.0,72.2188,72.2512,72.2107,72.2188,65994.0
2021-04-08 13:05:00,89.22,89.23,89.14,89.16,19953.0,72.2188,72.2269,72.154,72.1702,19953.0
2021-04-08 13:10:00,89.16,89.18,89.15,89.18,8136.0,72.1702,72.1864,72.1621,72.1864,8136.0
2021-04-08 13:15:00,89.18,89.19,89.07,89.08,26841.0,72.1864,72.1945,72.0974,72.1055,26841.0
2021-04-08 13:20:00,89.08,89.16,89.07,89.16,14500.0,72.1055,72.1702,72.0974,72.1702,14500.0
2021-04-08 13:25:00,89.14,89.16,89.09,89.09,15645.0,72.154,72.1702,72.1136,72.1136,15645.0
2021-04-08 13:30:00,89.09,89.1,89.05,89.08,12963.0,72.1136,72.1217,72.0812,72.1055,12963.0
2021-04-08 13:35:00,89.08,89.13,89.02,89.05,16588.0,72.1055,72.1459,72.0569,72.0812,16588.0
2021-04-08 13:40:00,89.06,89.22,89.04,89.21,27213.0,72.0893,72.2188,72.0731,72.2107,27213.0
2021-04-08 13:45:00,89.21,89.26,89.2,89.24,76302.0,72.2107,72.2512,72.2026,72.235,76302.0
2021-04-08 13:50:00,89.24,89.25,89.19,89.21,14888.0,72.235,72.2431,72.1945,72.2107,14888.0
2021-04-08 13:55:00,89.21,89.23,89.17,89.19,16518.0,72.2107,72.2269,72.1783,72.1945,16518.0
2021-04-08 14:00:00,89.19,89.2,89.11,89.12,15543.0,72.1945,72.2026,72.1298,72.1378,15543.0
2021-04-08 14:05:00,89.12,89.12,89.08,89.08,16593.0,72.1378,72.1378,72.1055,72.1055,16593.0
2021-04-08 14:10:00,89.09,89.09,89.04,89.08,12278.0,72.1136,72.1136,72.0731,72.1055,12278.0
2021-04-08 14:15:00,89.08,89.14,89.06,89.14,18874.0,72.1055,72.154,72.0893,72.154,18874.0
2021-04-08 14:20:00,89.14,89.18,89.12,89.17,37396.0,72.154,72.1864,72.1378,72.1783,37396.0
2021-04-08 14:25:00,89.16,89.23,89.14,89.2,20815.0,72.1702,72.2269,72.154,72.2026,20815.0
2021-04-08 14:30:00,89.2,89.28,89.19,89.28,26376.0,72.2026,72.2674,72.1945,72.2674,26376.0
2021-04-08 14:35:00,89.27,89.31,89.25,89.31,19211.0,72.2593,72.2916,72.2431,72.2916,19211.0
2021-04-08 14:40:00,89.3,89.43,89.3,89.43,41459.0,72.2835,72.3888,72.2835,72.3888,41459.0
2021-04-08 14:45:00,89.43,89.43,89.26,89.27,51922.0,72.3888,72.3888,72.2512,72.2593,51922.0
2021-04-08 14:50:00,89.27,89.32,89.2,89.24,82659.0,72.2593,72.2997,72.2026,72.235,82659.0
2021-04-08 14:55:00,89.25,89.36,89.25,89.36,36016.0,72.2431,72.3321,72.2431,72.3321,36016.0
2021-04-08 15:00:00,89.36,89.37,89.32,89.33,35862.0,72.3321,72.3402,72.2997,72.3078,35862.0
2021-04-08 15:05:00,89.33,89.4,89.29,89.39,21223.0,72.3078,72.3645,72.2755,72.3564,21223.0
2021-04-08 15:10:00,89.39,89.4,89.33,89.36,21769.0,72.3564,72.3645,72.3078,72.3321,21769.0
2021-04-08 15:15:00,89.37,89.37,89.29,89.32,23362.0,72.3402,72.3402,72.2755,72.2997,23362.0
2021-04-08 15:20:00,89.31,89.32,89.27,89.29,20455.0,72.2916,72.2997,72.2593,72.2755,20455.0
2021-04-08 15:25:00,89.28,89.29,89.23,89.26,29603.0,72.2674,72.2755,72.2269,72.2512,29603.0
2021-04-08 15:30:00,89.27,89.4,89.27,89.4,22714.0,72.2593,72.3645,72.2593,72.3645,22714.0
2021-04-08 15:35:00,89.41,89.41,89.31,89.34,34896.0,72.3726,72.3726,72.2916,72.3159,34896.0
2021-04-08 15:40:00,89.33,89.38,89.32,89.36,31293.0,72.3078,72.3483,72.2997,72.3321,31293.0
2021-04-08 15:45:00,89.35,89.46,89.35,89.46,54293.0,72.324,72.4131,72.324,72.4131,54293.0
2021-04-08 15:50:00,89.47,89.56,89.43,89.48,127745.0,72.4212,72.494,72.3888,72.4292,127745.0
2021-04-08 15:55:00,89.48,89.66,89.38,89.46,384229.0,72.4292,72.5749,72.3483,72.4131,384229.0
2021-04-09 09:30:00,89.7,90.25,89.57,90.18,289637.0,72.6073,73.0525,72.5021,72.9959,289637.0
2021-04-09 09:35:00,90.17,90.28,89.96,90.12,65121.0,72.9878,73.0768,72.8178,72.9473,65121.0
2021-04-09 09:40:00,90.1,90.34,90.02,90.34,75995.0,72.9311,73.1254,72.8663,73.1254,75995.0
2021-04-09 09:45:00,90.34,90.59,90.32,90.39,85017.0,73.1254,73.3277,73.1092,73.1658,85017.0
2021-04-09 09:50:00,90.39,90.55,90.35,90.47,44062.0,73.1658,73.2954,73.1335,73.2306,44062.0
2021-04-09 09:55:00,90.45,90.48,90.24,90.3,54794.0,73.2144,73.2387,73.0444,73.093,54794.0
2021-04-09 10:00:00,90.3,90.66,90.29,90.65,75277.0,73.093,73.3844,73.0849,73.3763,75277.0
2021-04-09 10:05:00,90.63,90.63,90.32,90.39,42968.0,73.3601,73.3601,73.1092,73.1658,42968.0
2021-04-09 10:10:00,90.4,90.41,90.32,90.39,39001.0,73.1739,73.182,73.1092,73.1658,39001.0
2021-04-09 10:15:00,90.4,90.5,90.24,90.35,74641.0,73.1739,73.2549,73.0444,73.1335,74641.0
2021-04-09 10:20:00,90.35,90.47,90.32,90.47,19655.0,73.1335,73.2306,73.1092,73.2306,19655.0
2021-04-09 10:25:00,90.45,90.5,90.42,90.42,39518.0,73.2144,73.2549,73.1901,73.1901,39518.0
2021-04-09 10:30:00,90.42,90.48,90.37,90.44,21128.0,73.1901,73.2387,73.1497,73.2063,21128.0
2021-04-09 10:35:00,90.43,90.44,90.32,90.34,28573.0,73.1982,73.2063,73.1092,73.1254,28573.0
2021-04-09 10:40:00,90.35,90.51,90.34,90.51,24803.0,73.1335,73.263,73.1254,73.263,24803.0
2021-04-09 10:45:00,90.52,90.58,90.5,90.57,61479.0,73.2711,73.3196,73.2549,73.3115,61479.0
2021-04-09 10:50:00,90.57,90.63,90.38,90.42,33901.0,73.3115,73.3601,73.1577,73.1901,33901.0
2021-04-09 10:55:00,90.38,90.48,90.31,90.4,27334.0,73.1577,73.2387,73.1011,73.1739,27334.0
2021-04-09 11:00:00,90.39,90.51,90.38,90.42,23284.0,73.1658,73.263,73.1577,73.1901,23284.0
2021-04-09 11:05:00,90.42,90.51,90.42,90.47,18659.0,73.1901,73.263,73.1901,73.2306,18659.0
2021-04-09 11:10:00,90.48,90.52,90.35,90.4,21830.0,73.2387,73.2711,73.1335,73.1739,21830.0
2021-04-09 11:15:00,90.4,90.45,90.36,90.42,51704.0,73.1739,73.2144,73.1416,73.1901,51704.0
2021-04-09 11:20:00,90.43,90.57,90.39,90.55,25684.0,73.1982,73.3115,73.1658,73.2954,25684.0
2021-04-09 11:25:00,90.58,90.7,90.56,90.64,30324.0,73.3196,73.4168,73.3034,73.3682,30324.0
2021-04-09 11:30:00,90.65,90.68,90.57,90.63,19052.0,73.3763,73.4006,73.3115,73.3601,19052.0
2021-04-09 11:35:00,90.62,90.63,90.5,90.54,19479.0,73.352,73.3601,73.2549,73.2873,19479.0
2021-04-09 11:40:00,90.54,90.57,90.47,90.48,18603.0,73.2873,73.3115,73.2306,73.2387,18603.0
2021-04-09 11:45:00,90.48,90.53,90.46,90.51,20564.0,73.2387,73.2792,73.2225,73.263,20564.0
2021-04-09 11:50:00,90.51,90.61,90.51,90.58,20865.0,73.263,73.3439,73.263,73.3196,20865.0
2021-04-09 11:55:00,90.6,90.61,90.57,90.59,13103.0,73.3358,73.3439,73.3115,73.3277,13103.0
2021-04-09 12:00:00,90.57,90.61,90.49,90.5,15957.0,73.3115,73.3439,73.2468,73.2549,15957.0
2021-04-09 12:05:00,90.5,90.51,90.43,90.43,14263.0,73.2549,73.263,73.1982,73.1982,14263.0
2021-04-09 12:10:00,90.44,90.51,90.43,90.5,15108.0,73.2063,73.263,73.1982,73.2549,15108.0
2021-04-09 12:15:00,90.49,90.6,90.49,90.58,25235.0,73.2468,73.3358,73.2468,73.3196,25235.0
2021-04-09 12:20:00,90.58,90.58,90.53,90.54,14102.0,73.3196,73.3196,73.2792,73.2873,14102.0
2021-04-09 12:25:00,90.54,90.56,90.46,90.5,19011.0,73.2873,73.3034,73.2225,73.2549,19011.0
2021-04-09 12:30:00,90.51,90.64,90.51,90.64,19406.0,73.263,73.3682,73.263,73.3682,19406.0
2021-04-09 12:35:00,90.63,90.67,90.61,90.65,13684.0,73.3601,73.3925,73.3439,73.3763,13684.0
2021-04-09 12:40:00,90.65,90.7,90.62,90.67,20368.0,73.3763,73.4168,73.352,73.3925,20368.0
2021-04-09 12:45:00,90.68,90.74,90.62,90.64,23602.0,73.4006,73.4491,73.352,73.3682,23602.0
2021-04-09 12:50:00,90.64,90.64,90.56,90.6,19934.0,73.3682,73.3682,73.3034,73.3358,19934.0
2021-04-09 12:55:00,90.61,90.63,90.55,90.56,17896.0,73.3439,73.3601,73.2954,73.3034,17896.0
2021-04-09 13:00:00,90.55,90.56,90.33,90.37,19003.0,73.2954,73.3034,73.1173,73.1497,19003.0
2021-04-09 13:05:00,90.38,90.39,90.29,90.3,22911.0,73.1577,73.1658,73.0849,73.093,22911.0
2021-04-09 13:10:00,90.3,90.34,90.27,90.3,24333.0,73.093,73.1254,73.0687,73.093,24333.0
2021-04-09 13:15:00,90.3,90.33,90.27,90.32,33651.0,73.093,73.1173,73.0687,73.1092,33651.0
2021-04-09 13:20:00,90.31,90.35,90.23,90.24,23301.0,73.1011,73.1335,73.0363,73.0444,23301.0
2021-04-09 13:25:00,90.24,90.32,90.24,90.27,79339.0,73.0444,73.1092,73.0444,73.0687,79339.0
2021-04-09 13:30:00,90.28,90.31,90.18,90.19,44899.0,73.0768,73.1011,72.9959,73.004,44899.0
2021-04-09 13:35:00,90.19,90.37,90.19,90.36,37977.0,73.004,73.1497,73.004,73.1416,37977.0
2021-04-09 13:40:00,90.37,90.43,90.35,90.42,12811.0,73.1497,73.1982,73.1335,73.1901,12811.0
2021-04-09 13:45:00,90.42,90.52,90.42,90.48,14497.0,73.1901,73.2711,73.1901,73.2387,14497.0
2021-04-09 13:50:00,90.48,90.48,90.4,90.46,26693.0,73.2387,73.2387,73.1739,73.2225,26693.0
2021-04-09 13:55:00,90.47,90.53,90.41,90.49,20224.0,73.2306,73.2792,73.182,73.2468,20224.0
2021-04-09 14:00:00,90.48,90.5,90.45,90.5,24033.0,73.2387,73.2549,73.2144,73.2549,24033.0
2021-04-09 14:05:00,90.51,90.52,90.38,90.39,24238.0,73.263,73.2711,73.1577,73.1658,24238.0
2021-04-09 14:10:00,90.38,90.4,90.29,90.29,18887.0,73.1577,73.1739,73.0849,73.0849,18887.0
2021-04-09 14:15:00,90.3,90.42,90.29,90.38,28094.0,73.093,73.1901,73.0849,73.1577,28094.0
2021-04-09 14:20:00,90.38,90.51,90.38,90.51,18379.0,73.1577,73.263,73.1577,73.263,18379.0
2021-04-09 14:25:00,90.51,90.54,90.45,90.48,22028.0,73.263,73.2873,73.2144,73.2387,22028.0
2021-04-09 14:30:00,90.49,90.51,90.46,90.48,21106.0,73.2468,73.263,73.2225,73.2387,21106.0
2021-04-09 14:35:00,90.48,90.49,90.45,90.48,16566.0,73.2387,73.2468,73.2144,73.2387,16566.0
2021-04-09 14:40:00,90.48,90.49,90.44,90.45,24889.0,73.2387,73.2468,73.2063,73.2144,24889.0
2021-04-09 14:45:00,90.45,90.52,90.45,90.51,24751.0,73.2144,73.2711,73.2144,73.263,24751.0
2021-04-09 14:50:00,90.51,90.55,90.5,90.54,28191.0,73.263,73.2954,73.2549,73.2873,28191.0
2021-04-09 14:55:00,90.55,90.63,90.54,90.62,23158.0,73.2954,73.3601,73.2873,73.352,23158.0
2021-04-09 15:00:00,90.62,90.69,90.6,90.67,28730.0,73.352,73.4087,73.3358,73.3925,28730.0
2021-04-09 15:05:00,90.68,90.76,90.65,90.76,37627.0,73.4006,73.4653,73.3763,73.4653,37627.0
2021-04-09 15:10:00,90.75,90.79,90.73,90.78,31882.0,73.4572,73.4896,73.4411,73.4815,31882.0
2021-04-09 15:15:00,90.79,90.81,90.73,90.73,39167.0,73.4896,73.5058,73.4411,73.4411,39167.0
2021-04-09 15:20:00,90.73,90.81,90.72,90.81,41654.0,73.4411,73.5058,73.433,73.5058,41654.0
2021-04-09 15:25:00,90.81,90.9,90.81,90.9,35893.0,73.5058,73.5787,73.5058,73.5787,35893.0
2021-04-09 15:30:00,90.9,90.96,90.89,90.95,47671.0,73.5787,73.6272,73.5706,73.6191,47671.0
2021-04-09 15:35:00,90.94,90.99,90.94,90.95,50314.0,73.611,73.6515,73.611,73.6191,50314.0
2021-04-09 15:40:00,90.96,91.0,90.94,90.94,59776.0,73.6272,73.6596,73.611,73.611,59776.0
2021-04-09 15:45:00,90.95,91.04,90.94,91.04,97654.0,73.6191,73.692,73.611,73.692,97654.0
2021-04-09 15:50:00,91.04,91.08,90.96,90.96,94588.0,73.692,73.7244,73.6272,73.6272,94588.0
2021-04-09 15:55:00,90.97,91.11,90.97,91.06,252596.0,73.6353,73.7486,73.6353,73.7082,252596.0
2021-04-12 09:30:00,91.15,91.2,90.83,91.11,143087.0,73.781,73.8215,73.522,73.7486,143087.0
2021-04-12 09:35:00,91.13,91.42,91.12,91.41,48393.0,73.7648,73.9996,73.7567,73.9915,48393.0
2021-04-12 09:40:00,91.39,91.61,91.2,91.57,49013.0,73.9753,74.1534,73.8215,74.121,49013.0
2021-04-12 09:45:00,91.58,91.69,91.51,91.65,42882.0,74.1291,74.2181,74.0724,74.1857,42882.0
2021-04-12 09:50:00,91.67,91.75,91.56,91.59,37328.0,74.2019,74.2667,74.1129,74.1372,37328.0
2021-04-12 09:55:00,91.58,91.72,91.52,91.72,34207.0,74.1291,74.2424,74.0805,74.2424,34207.0
2021-04-12 10:00:00,91.69,91.69,91.39,91.43,37953.0,74.2181,74.2181,73.9753,74.0077,37953.0
2021-04-12 10:05:00,91.42,91.42,91.12,91.14,38672.0,73.9996,73.9996,73.7567,73.7729,38672.0
2021-04-12 10:10:00,91.15,91.16,91.05,91.08,35110.0,73.781,73.7891,73.7001,73.7244,35110.0
2021-04-12 10:15:00,91.09,91.09,90.87,90.88,73826.0,73.7325,73.7325,73.5544,73.5625,73826.0
2021-04-12 10:20:00,90.88,91.08,90.88,91.03,80062.0,73.5625,73.7244,73.5625,73.6839,80062.0
2021-04-12 10:25:00,91.03,91.12,90.97,91.11,93830.0,73.6839,73.7567,73.6353,73.7486,93830.0
2021-04-12 10:30:00,91.12,91.42,91.12,91.41,57261.0,73.7567,73.9996,73.7567,73.9915,57261.0
2021-04-12 10:35:00,91.42,91.53,91.37,91.44,34735.0,73.9996,74.0886,73.9591,74.0158,34735.0
2021-04-12 10:40:00,91.44,91.56,91.42,91.54,27195.0,74.0158,74.1129,73.9996,74.0967,27195.0
2021-04-12 10:45:00,91.54,91.54,91.25,91.26,30622.0,74.0967,74.0967,73.862,73.8701,30622.0
2021-04-12 10:50:00,91.26,91.26,91.09,91.23,50731.0,73.8701,73.8701,73.7325,73.8458,50731.0
2021-04-12 10:55:00,91.22,91.38,91.18,91.35,38043.0,73.8377,73.9672,73.8053,73.9429,38043.0
2021-04-12 11:00:00,91.34,91.4,91.27,91.28,29970.0,73.9348,73.9834,73.8782,73.8862,29970.0
2021-04-12 11:05:00,91.27,91.33,91.19,91.33,39350.0,73.8782,73.9267,73.8134,73.9267,39350.0
2021-04-12 11:10:00,91.33,91.35,91.2,91.25,28317.0,73.9267,73.9429,73.8215,73.862,28317.0
2021-04-12 11:15:00,91.24,91.27,91.12,91.15,30540.0,73.8539,73.8782,73.7567,73.781,30540.0
2021-04-12 11:20:00,91.14,91.15,91.02,91.12,22662.0,73.7729,73.781,73.6758,73.7567,22662.0
2021-04-12 11:25:00,91.13,91.21,91.12,91.13,23384.0,73.7648,73.8296,73.7567,73.7648,23384.0
2021-04-12 11:30:00,91.14,91.18,91.05,91.14,21449.0,73.7729,73.8053,73.7001,73.7729,21449.0
2021-04-12 11:35:00,91.13,91.23,91.13,91.21,36225.0,73.7648,73.8458,73.7648,73.8296,36225.0
2021-04-12 11:40:00,91.23,91.27,91.17,91.25,15199.0,73.8458,73.8782,73.7972,73.862,15199.0
2021-04-12 11:45:00,91.24,91.28,91.21,91.23,16123.0,73.8539,73.8862,73.8296,73.8458,16123.0
2021-04-12 11:50:00,91.23,91.33,91.21,91.32,15513.0,73.8458,73.9267,73.8296,73.9186,15513.0
2021-04-12 11:55:00,91.32,91.34,91.28,91.3,13814.0,73.9186,73.9348,73.8862,73.9024,13814.0
2021-04-12 12:00:00,91.3,91.42,91.26,91.36,58350.0,73.9024,73.9996,73.8701,73.951,58350.0
2021-04-12 12:05:00,91.35,91.37,91.26,91.28,17184.0,73.9429,73.9591,73.8701,73.8862,17184.0
2021-04-12 12:10:00,91.28,91.31,91.22,91.23,19769.0,73.8862,73.9105,73.8377,73.8458,19769.0
2021-04-12 12:15:00,91.23,91.28,91.21,91.27,20033.0,73.8458,73.8862,73.8296,73.8782,20033.0
2021-04-12 12:20:00,91.26,91.29,91.19,91.19,13070.0,73.8701,73.8943,73.8134,73.8134,13070.0
2021-04-12 12:25:00,91.19,91.19,91.12,91.14,18847.0,73.8134,73.8134,73.7567,73.7729,18847.0
2021-04-12 12:30:00,91.14,91.18,91.07,91.17,32689.0,73.7729,73.8053,73.7163,73.7972,32689.0
2021-04-12 12:35:00,91.15,91.17,91.12,91.14,19550.0,73.781,73.7972,73.7567,73.7729,19550.0
2021-04-12 12:40:00,91.14,91.14,91.05,91.07,28363.0,73.7729,73.7729,73.7001,73.7163,28363.0
2021-04-12 12:45:00,91.08,91.11,91.07,91.1,16679.0,73.7244,73.7486,73.7163,73.7405,16679.0
2021-04-12 12:50:00,91.1,91.15,91.1,91.13,15976.0,73.7405,73.781,73.7405,73.7648,15976.0
2021-04-12 12:55:00,91.13,91.16,91.12,91.15,10178.0,73.7648,73.7891,73.7567,73.781,10178.0
2021-04-12 13:00:00,91.15,91.17,91.1,91.13,16226.0,73.781,73.7972,73.7405,73.7648,16226.0
2021-04-12 13:05:00,91.13,91.16,91.08,91.09,16620.0,73.7648,73.7891,73.7244,73.7325,16620.0
2021-04-12 13:10:00,91.08,91.13,91.07,91.09,14503.0,73.7244,73.7648,73.7163,73.7325,14503.0
2021-04-12 13:15:00,91.09,91.11,91.04,91.09,17523.0,73.7325,73.7486,73.692,73.7325,17523.0
2021-04-12 13:20:00,91.09,91.11,91.06,91.08,27187.0,73.7325,73.7486,73.7082,73.7244,27187.0
2021-04-12 13:25:00,91.08,91.1,91.0,91.02,19132.0,73.7244,73.7405,73.6596,73.6758,19132.0
2021-04-12 13:30:00,91.02,91.04,90.97,91.02,31390.0,73.6758,73.692,73.6353,73.6758,31390.0
2021-04-12 13:35:00,91.04,91.04,90.97,90.97,28672.0,73.692,73.692,73.6353,73.6353,28672.0
2021-04-12 13:40:00,90.97,91.04,90.95,91.02,31098.0,73.6353,73.692,73.6191,73.6758,31098.0
2021-04-12 13:45:00,91.02,91.06,91.01,91.03,16313.0,73.6758,73.7082,73.6677,73.6839,16313.0
2021-04-12 13:50:00,91.03,91.06,91.0,91.03,14483.0,73.6839,73.7082,73.6596,73.6839,14483.0
2021-04-12 13:55:00,91.03,91.04,90.98,91.01,19841.0,73.6839,73.692,73.6434,73.6677,19841.0
2021-04-12 14:00:00,91.0,91.04,90.96,91.0,23186.0,73.6596,73.692,73.6272,73.6596,23186.0
2021-04-12 14:05:00,91.0,91.05,90.99,91.05,20342.0,73.6596,73.7001,73.6515,73.7001,20342.0
2021-04-12 14:10:00,91.05,91.09,91.03,91.09,15086.0,73.7001,73.7325,73.6839,73.7325,15086.0
2021-04-12 14:15:00,91.09,91.14,91.05,91.14,17820.0,73.7325,73.7729,73.7001,73.7729,17820.0
2021-04-12 14:20:00,91.14,91.17,91.12,91.14,15361.0,73.7729,73.7972,73.7567,73.7729,15361.0
2021-04-12 14:25:00,91.13,91.17,91.11,91.17,18289.0,73.7648,73.7972,73.7486,73.7972,18289.0
2021-04-12 14:30:00,91.18,91.2,91.14,91.17,38664.0,73.8053,73.8215,73.7729,73.7972,38664.0
2021-04-12 14:35:00,91.17,91.19,91.09,91.13,30109.0,73.7972,73.8134,73.7325,73.7648,30109.0
2021-04-12 14:40:00,91.12,91.13,91.01,91.06,33740.0,73.7567,73.7648,73.6677,73.7082,33740.0
2021-04-12 14:45:00,91.07,91.09,91.01,91.04,29094.0,73.7163,73.7325,73.6677,73.692,29094.0
2021-04-12 14:50:00,91.04,91.04,90.97,91.04,26831.0,73.692,73.692,73.6353,73.692,26831.0
2021-04-12 14:55:00,91.05,91.1,91.02,91.05,17765.0,73.7001,73.7405,73.6758,73.7001,17765.0
2021-04-12 15:00:00,91.05,91.12,91.04,91.09,27639.0,73.7001,73.7567,73.692,73.7325,27639.0
2021-04-12 15:05:00,91.1,91.21,91.1,91.19,24575.0,73.7405,73.8296,73.7405,73.8134,24575.0
2021-04-12 15:10:00,91.19,91.2,91.11,91.12,21339.0,73.8134,73.8215,73.7486,73.7567,21339.0
2021-04-12 15:15:00,91.12,91.14,91.09,91.14,34755.0,73.7567,73.7729,73.7325,73.7729,34755.0
2021-04-12 15:20:00,91.14,91.22,91.13,91.2,28864.0,73.7729,73.8377,73.7648,73.8215,28864.0
2021-04-12 15:25:00,91.2,91.24,91.16,91.22,34132.0,73.8215,73.8539,73.7891,73.8377,34132.0
2021-04-12 15:30:00,91.23,91.3,91.2,91.28,42763.0,73.8458,73.9024,73.8215,73.8862,42763.0
2021-04-12 15:35:00,91.29,91.41,91.28,91.37,44641.0,73.8943,73.9915,73.8862,73.9591,44641.0
2021-04-12 15:40:00,91.38,91.48,91.37,91.48,65897.0,73.9672,74.0481,73.9591,74.0481,65897.0
2021-04-12 15:45:00,91.47,91.51,91.41,91.48,83524.0,74.04,74.0724,73.9915,74.0481,83524.0
2021-04-12 15:50:00,91.48,91.52,91.43,91.48,125343.0,74.0481,74.0805,74.0077,74.0481,125343.0
2021-04-12 15:55:00,91.49,91.56,91.36,91.4,325995.0,74.0562,74.1129,73.951,73.9834,325995.0
2021-04-13 09:30:00,90.11,90.59,90.11,90.34,181943.0,72.9392,73.3277,72.9392,73.1254,181943.0
2021-04-13 09:35:00,90.31,90.37,90.05,90.2,72178.0,73.1011,73.1497,72.8906,73.012,72178.0
2021-04-13 09:40:00,90.17,90.31,90.08,90.23,31674.0,72.9878,73.1011,72.9149,73.0363,31674.0
2021-04-13 09:45:00,90.22,90.73,90.2,90.65,77525.0,73.0282,73.4411,73.012,73.3763,77525.0
2021-04-13 09:50:00,90.65,90.7,90.49,90.54,42125.0,73.3763,73.4168,73.2468,73.2873,42125.0
2021-04-13 09:55:00,90.54,90.61,90.45,90.48,22331.0,73.2873,73.3439,73.2144,73.2387,22331.0
2021-04-13 10:00:00,90.47,90.55,90.45,90.48,30585.0,73.2306,73.2954,73.2144,73.2387,30585.0
2021-04-13 10:05:00,90.46,90.51,90.44,90.49,28481.0,73.2225,73.263,73.2063,73.2468,28481.0
2021-04-13 10:10:00,90.48,90.58,90.44,90.47,36548.0,73.2387,73.3196,73.2063,73.2306,36548.0
2021-04-13 10:15:00,90.47,90.63,90.43,90.63,32419.0,73.2306,73.3601,73.1982,73.3601,32419.0
2021-04-13 10:20:00,90.66,90.71,90.6,90.6,37504.0,73.3844,73.4249,73.3358,73.3358,37504.0
2021-04-13 10:25:00,90.6,90.62,90.21,90.22,96066.0,73.3358,73.352,73.0201,73.0282,96066.0
2021-04-13 10:30:00,90.2,90.22,90.08,90.14,31931.0,73.012,73.0282,72.9149,72.9635,31931.0
2021-04-13 10:35:00,90.12,90.12,89.99,90.07,38998.0,72.9473,72.9473,72.8421,72.9068,38998.0
2021-04-13 10:40:00,90.07,90.19,90.01,90.13,27041.0,72.9068,73.004,72.8583,72.9554,27041.0
2021-04-13 10:45:00,90.13,90.34,90.13,90.31,38567.0,72.9554,73.1254,72.9554,73.1011,38567.0
2021-04-13 10:50:00,90.31,90.5,90.24,90.49,47515.0,73.1011,73.2549,73.0444,73.2468,47515.0
2021-04-13 10:55:00,90.48,90.54,90.45,90.52,36244.0,73.2387,73.2873,73.2144,73.2711,36244.0
2021-04-13 11:00:00,90.52,90.57,90.47,90.53,21838.0,73.2711,73.3115,73.2306,73.2792,21838.0
2021-04-13 11:05:00,90.52,90.7,90.47,90.7,38988.0,73.2711,73.4168,73.2306,73.4168,38988.0
2021-04-13 11:10:00,90.69,90.73,90.6,90.7,31472.0,73.4087,73.4411,73.3358,73.4168,31472.0
2021-04-13 11:15:00,90.7,90.85,90.7,90.8,35933.0,73.4168,73.5382,73.4168,73.4977,35933.0
2021-04-13 11:20:00,90.81,90.91,90.77,90.85,25704.0,73.5058,73.5868,73.4734,73.5382,25704.0
2021-04-13 11:25:00,90.83,90.89,90.81,90.84,16209.0,73.522,73.5706,73.5058,73.5301,16209.0
2021-04-13 11:30:00,90.85,90.89,90.73,90.74,24537.0,73.5382,73.5706,73.4411,73.4491,24537.0
2021-04-13 11:35:00,90.75,90.78,90.67,90.72,17064.0,73.4572,73.4815,73.3925,73.433,17064.0
2021-04-13 11:40:00,90.73,90.73,90.61,90.62,16348.0,73.4411,73.4411,73.3439,73.352,16348.0
2021-04-13 11:45:00,90.62,90.67,90.61,90.63,23940.0,73.352,73.3925,73.3439,73.3601,23940.0
2021-04-13 11:50:00,90.64,90.67,90.56,90.66,18296.0,73.3682,73.3925,73.3034,73.3844,18296.0
2021-04-13 11:55:00,90.66,90.83,90.66,90.78,18626.0,73.3844,73.522,73.3844,73.4815,18626.0
2021-04-13 12:00:00,90.78,90.82,90.76,90.77,12772.0,73.4815,73.5139,73.4653,73.4734,12772.0
2021-04-13 12:05:00,90.77,90.77,90.67,90.68,14175.0,73.4734,73.4734,73.3925,73.4006,14175.0
2021-04-13 12:10:00,90.67,90.67,90.62,90.67,28127.0,73.3925,73.3925,73.352,73.3925,28127.0
2021-04-13 12:15:00,90.67,90.7,90.65,90.66,18814.0,73.3925,73.4168,73.3763,73.3844,18814.0
2021-04-13 12:20:00,90.66,90.66,90.5,90.52,21227.0,73.3844,73.3844,73.2549,73.2711,21227.0
2021-04-13 12:25:00,90.52,90.54,90.45,90.53,20524.0,73.2711,73.2873,73.2144,73.2792,20524.0
2021-04-13 12:30:00,90.53,90.55,90.44,90.45,16855.0,73.2792,73.2954,73.2063,73.2144,16855.0
2021-04-13 12:35:00,90.44,90.49,90.42,90.45,18661.0,73.2063,73.2468,73.1901,73.2144,18661.0
2021-04-13 12:40:00,90.45,90.58,90.45,90.56,21889.0,73.2144,73.3196,73.2144,73.3034,21889.0
2021-04-13 12:45:00,90.57,90.63,90.57,90.63,24951.0,73.3115,73.3601,73.3115,73.3601,24951.0
2021-04-13 12:50:00,90.63,90.74,90.62,90.72,16174.0,73.3601,73.4491,73.352,73.433,16174.0
2021-04-13 12:55:00,90.71,90.73,90.64,90.7,14846.0,73.4249,73.4411,73.3682,73.4168,14846.0
2021-04-13 13:00:00,90.71,90.71,90.66,90.67,17041.0,73.4249,73.4249,73.3844,73.3925,17041.0
2021-04-13 13:05:00,90.68,90.68,90.61,90.64,17190.0,73.4006,73.4006,73.3439,73.3682,17190.0
2021-04-13 13:10:00,90.63,90.63,90.57,90.58,18502.0,73.3601,73.3601,73.3115,73.3196,18502.0
2021-04-13 13:15:00,90.59,90.6,90.55,90.59,7467.0,73.3277,73.3358,73.2954,73.3277,7467.0
2021-04-13 13:20:00,90.59,90.67,90.58,90.67,24033.0,73.3277,73.3925,73.3196,73.3925,24033.0
2021-04-13 13:25:00,90.66,90.75,90.65,90.66,25229.0,73.3844,73.4572,73.3763,73.3844,25229.0
2021-04-13 13:30:00,90.65,90.78,90.65,90.78,38175.0,73.3763,73.4815,73.3763,73.4815,38175.0
2021-04-13 13:35:00,90.79,90.83,90.73,90.77,58998.0,73.4896,73.522,73.4411,73.4734,58998.0
2021-04-13 13:40:00,90.77,90.77,90.69,90.73,11173.0,73.4734,73.4734,73.4087,73.4411,11173.0
2021-04-13 13:45:00,90.73,90.76,90.71,90.74,22702.0,73.4411,73.4653,73.4249,73.4491,22702.0
2021-04-13 13:50:00,90.73,90.75,90.65,90.66,18051.0,73.4411,73.4572,73.3763,73.3844,18051.0
2021-04-13 13:55:00,90.67,90.75,90.65,90.74,17274.0,73.3925,73.4572,73.3763,73.4491,17274.0
2021-04-13 14:00:00,90.74,90.85,90.74,90.84,25812.0,73.4491,73.5382,73.4491,73.5301,25812.0
2021-04-13 14:05:00,90.84,90.96,90.84,90.94,33482.0,73.5301,73.6272,73.5301,73.611,33482.0
2021-04-13 14:10:00,90.94,91.0,90.9,90.94,26145.0,73.611,73.6596,73.5787,73.611,26145.0
2021-04-13 14:15:00,90.94,90.97,90.89,90.89,15010.0,73.611,73.6353,73.5706,73.5706,15010.0
2021-04-13 14:20:00,90.9,90.93,90.84,90.88,27351.0,73.5787,73.6029,73.5301,73.5625,27351.0
2021-04-13 14:25:00,90.88,90.91,90.83,90.86,19565.0,73.5625,73.5868,73.522,73.5463,19565.0
2021-04-13 14:30:00,90.85,90.92,90.85,90.91,19441.0,73.5382,73.5948,73.5382,73.5868,19441.0
2021-04-13 14:35:00,90.92,90.94,90.89,90.91,16673.0,73.5948,73.611,73.5706,73.5868,16673.0
2021-04-13 14:40:00,90.92,90.94,90.84,90.87,15731.0,73.5948,73.611,73.5301,73.5544,15731.0
2021-04-13 14:45:00,90.86,90.91,90.85,90.89,15938.0,73.5463,73.5868,73.5382,73.5706,15938.0
2021-04-13 14:50:00,90.89,90.89,90.8,90.83,12709.0,73.5706,73.5706,73.4977,73.522,12709.0
2021-04-13 14:55:00,90.83,90.87,90.81,90.84,19033.0,73.522,73.5544,73.5058,73.5301,19033.0
2021-04-13 15:00:00,90.85,90.92,90.84,90.91,30218.0,73.5382,73.5948,73.5301,73.5868,30218.0
2021-04-13 15:05:00,90.9,90.95,90.88,90.89,22290.0,73.5787,73.6191,73.5625,73.5706,22290.0
2021-04-13 15:10:00,90.9,90.93,90.85,90.86,21693.0,73.5787,73.6029,73.5382,73.5463,21693.0
2021-04-13 15:15:00,90.86,90.88,90.77,90.79,30886.0,73.5463,73.5625,73.4734,73.4896,30886.0
2021-04-13 15:20:00,90.8,90.83,90.76,90.77,27158.0,73.4977,73.522,73.4653,73.4734,27158.0
2021-04-13 15:25:00,90.77,90.79,90.65,90.69,20284.0,73.4734,73.4896,73.3763,73.4087,20284.0
2021-04-13 15:30:00,90.69,90.76,90.68,90.75,27690.0,73.4087,73.4653,73.4006,73.4572,27690.0
2021-04-13 15:35:00,90.75,90.75,90.66,90.66,56748.0,73.4572,73.4572,73.3844,73.3844,56748.0
2021-04-13 15:40:00,90.66,90.66,90.47,90.48,56380.0,73.3844,73.3844,73.2306,73.2387,56380.0
2021-04-13 15:45:00,90.48,90.75,90.45,90.62,95495.0,73.2387,73.4572,73.2144,73.352,95495.0
2021-04-13 15:50:00,90.61,90.64,90.54,90.62,83220.0,73.3439,73.3682,73.2873,73.352,83220.0
2021-04-13 15:55:00,90.64,90.84,90.61,90.77,205123.0,73.3682,73.5301,73.3439,73.4734,205123.0
2021-04-14 09:30:00,90.73,90.81,90.45,90.66,107613.0,73.4411,73.5058,73.2144,73.3844,107613.0
2021-04-14 09:35:00,90.63,90.83,90.57,90.72,32649.0,73.3601,73.522,73.3115,73.433,32649.0
2021-04-14 09:40:00,90.7,90.81,90.61,90.72,27438.0,73.4168,73.5058,73.3439,73.433,27438.0
2021-04-14 09:45:00,90.68,90.72,90.48,90.64,36937.0,73.4006,73.433,73.2387,73.3682,36937.0
2021-04-14 09:50:00,90.65,90.79,90.65,90.71,18567.0,73.3763,73.4896,73.3763,73.4249,18567.0
2021-04-14 09:55:00,90.7,90.71,90.43,90.47,19812.0,73.4168,73.4249,73.1982,73.2306,19812.0
2021-04-14 10:00:00,90.47,90.85,90.47,90.74,30400.0,73.2306,73.5382,73.2306,73.4491,30400.0
2021-04-14 10:05:00,90.76,90.8,90.64,90.66,19333.0,73.4653,73.4977,73.3682,73.3844,19333.0
2021-04-14 10:10:00,90.64,90.89,90.64,90.88,20235.0,73.3682,73.5706,73.3682,73.5625,20235.0
2021-04-14 10:15:00,90.9,91.03,90.88,90.88,20805.0,73.5787,73.6839,73.5625,73.5625,20805.0
2021-04-14 10:20:00,90.89,91.0,90.88,90.95,17548.0,73.5706,73.6596,73.5625,73.6191,17548.0
2021-04-14 10:25:00,90.96,91.0,90.92,90.99,13701.0,73.6272,73.6596,73.5948,73.6515,13701.0
2021-04-14 10:30:00,91.0,91.12,90.99,91.11,10354.0,73.6596,73.7567,73.6515,73.7486,10354.0
2021-04-14 10:35:00,91.1,91.16,90.98,90.98,12678.0,73.7405,73.7891,73.6434,73.6434,12678.0
2021-04-14 10:40:00,90.99,91.04,90.93,90.94,13107.0,73.6515,73.692,73.6029,73.611,13107.0
2021-04-14 10:45:00,90.94,90.99,90.91,90.99,21370.0,73.611,73.6515,73.5868,73.6515,21370.0
2021-04-14 10:50:00,90.99,90.99,90.91,90.93,16223.0,73.6515,73.6515,73.5868,73.6029,16223.0
2021-04-14 10:55:00,90.94,91.15,90.91,91.13,85303.0,73.611,73.781,73.5868,73.7648,85303.0
2021-04-14 11:00:00,91.12,91.15,91.07,91.12,76035.0,73.7567,73.781,73.7163,73.7567,76035.0
2021-04-14 11:05:00,91.11,91.29,91.06,91.26,57243.0,73.7486,73.8943,73.7082,73.8701,57243.0
2021-04-14 11:10:00,91.24,91.28,91.0,91.04,46291.0,73.8539,73.8862,73.6596,73.692,46291.0
2021-04-14 11:15:00,91.04,91.05,90.94,91.01,23453.0,73.692,73.7001,73.611,73.6677,23453.0
2021-04-14 11:20:00,91.02,91.11,91.0,91.05,15923.0,73.6758,73.7486,73.6596,73.7001,15923.0
2021-04-14 11:25:00,91.06,91.08,90.98,91.04,35756.0,73.7082,73.7244,73.6434,73.692,35756.0
2021-04-14 11:30:00,91.03,91.09,90.98,91.02,16342.0,73.6839,73.7325,73.6434,73.6758,16342.0
2021-04-14 11:35:00,91.01,91.03,90.89,90.92,14903.0,73.6677,73.6839,73.5706,73.5948,14903.0
2021-04-14 11:40:00,90.91,90.97,90.9,90.95,24680.0,73.5868,73.6353,73.5787,73.6191,24680.0
2021-04-14 11:45:00,90.96,91.03,90.95,91.02,16075.0,73.6272,73.6839,73.6191,73.6758,16075.0
2021-04-14 11:50:00,91.02,91.03,90.89,90.91,16925.0,73.6758,73.6839,73.5706,73.5868,16925.0
2021-04-14 11:55:00,90.91,90.95,90.85,90.88,15775.0,73.5868,73.6191,73.5382,73.5625,15775.0
2021-04-14 12:00:00,90.89,91.01,90.89,90.97,16622.0,73.5706,73.6677,73.5706,73.6353,16622.0
2021-04-14 12:05:00,90.98,91.02,90.95,90.95,10856.0,73.6434,73.6758,73.6191,73.6191,10856.0
2021-04-14 12:10:00,90.94,90.96,90.9,90.91,8905.0,73.611,73.6272,73.5787,73.5868,8905.0
2021-04-14 12:15:00,90.91,90.94,90.87,90.9,13886.0,73.5868,73.611,73.5544,73.5787,13886.0
2021-04-14 12:20:00,90.89,90.94,90.87,90.92,14137.0,73.5706,73.611,73.5544,73.5948,14137.0
2021-04-14 12:25:00,90.92,90.98,90.9,90.9,17681.0,73.5948,73.6434,73.5787,73.5787,17681.0
2021-04-14 12:30:00,90.89,90.92,90.84,90.85,13096.0,73.5706,73.5948,73.5301,73.5382,13096.0
2021-04-14 12:35:00,90.87,90.89,90.86,90.89,9823.0,73.5544,73.5706,73.5463,73.5706,9823.0
2021-04-14 12:40:00,90.89,90.97,90.89,90.96,15476.0,73.5706,73.6353,73.5706,73.6272,15476.0
2021-04-14 12:45:00,90.95,91.01,90.94,90.97,17378.0,73.6191,73.6677,73.611,73.6353,17378.0
2021-04-14 12:50:00,90.96,91.01,90.93,91.0,18270.0,73.6272,73.6677,73.6029,73.6596,18270.0
2021-04-14 12:55:00,90.99,91.0,90.95,91.0,29582.0,73.6515,73.6596,73.6191,73.6596,29582.0
2021-04-14 13:00:00,91.0,91.07,90.98,91.05,15560.0,73.6596,73.7163,73.6434,73.7001,15560.0
2021-04-14 13:05:00,91.05,91.07,91.01,91.04,14780.0,73.7001,73.7163,73.6677,73.692,14780.0
2021-04-14 13:10:00,91.04,91.12,91.03,91.09,12635.0,73.692,73.7567,73.6839,73.7325,12635.0
2021-04-14 13:15:00,91.08,91.08,91.02,91.03,19068.0,73.7244,73.7244,73.6758,73.6839,19068.0
2021-04-14 13:20:00,91.04,91.13,91.01,91.13,20739.0,73.692,73.7648,73.6677,73.7648,20739.0
2021-04-14 13:25:00,91.13,91.17,91.12,91.14,18455.0,73.7648,73.7972,73.7567,73.7729,18455.0
2021-04-14 13:30:00,91.15,91.19,91.13,91.16,9690.0,73.781,73.8134,73.7648,73.7891,9690.0
2021-04-14 13:35:00,91.16,91.18,91.1,91.1,19497.0,73.7891,73.8053,73.7405,73.7405,19497.0
2021-04-14 13:40:00,91.09,91.14,91.09,91.11,21395.0,73.7325,73.7729,73.7325,73.7486,21395.0
2021-04-14 13:45:00,91.12,91.15,91.09,91.09,15958.0,73.7567,73.781,73.7325,73.7325,15958.0
2021-04-14 13:50:00,91.1,91.12,91.07,91.12,16817.0,73.7405,73.7567,73.7163,73.7567,16817.0
2021-04-14 13:55:00,91.12,91.14,91.02,91.1,31070.0,73.7567,73.7729,73.6758,73.7405,31070.0
2021-04-14 14:00:00,91.09,91.1,91.0,91.04,35076.0,73.7325,73.7405,73.6596,73.692,35076.0
2021-04-14 14:05:00,91.03,91.03,90.96,90.98,27684.0,73.6839,73.6839,73.6272,73.6434,27684.0
2021-04-14 14:10:00,91.0,91.06,91.0,91.04,18161.0,73.6596,73.7082,73.6596,73.692,18161.0
2021-04-14 14:15:00,91.04,91.08,90.97,91.08,18175.0,73.692,73.7244,73.6353,73.7244,18175.0
2021-04-14 14:20:00,91.09,91.1,91.05,91.09,9821.0,73.7325,73.7405,73.7001,73.7325,9821.0
2021-04-14 14:25:00,91.09,91.16,91.07,91.11,23380.0,73.7325,73.7891,73.7163,73.7486,23380.0
2021-04-14 14:30:00,91.11,91.11,91.04,91.06,14013.0,73.7486,73.7486,73.692,73.7082,14013.0
2021-04-14 14:35:00,91.07,91.11,91.06,91.11,9087.0,73.7163,73.7486,73.7082,73.7486,9087.0
2021-04-14 14:40:00,91.11,91.12,91.04,91.05,16143.0,73.7486,73.7567,73.692,73.7001,16143.0
2021-04-14 14:45:00,91.05,91.06,91.01,91.01,13287.0,73.7001,73.7082,73.6677,73.6677,13287.0
2021-04-14 14:50:00,91.01,91.04,91.0,91.01,20277.0,73.6677,73.692,73.6596,73.6677,20277.0
2021-04-14 14:55:00,91.01,91.09,91.0,91.03,19830.0,73.6677,73.7325,73.6596,73.6839,19830.0
2021-04-14 15:00:00,91.02,91.08,90.99,91.07,43289.0,73.6758,73.7244,73.6515,73.7163,43289.0
2021-04-14 15:05:00,91.06,91.15,91.05,91.14,21487.0,73.7082,73.781,73.7001,73.7729,21487.0
2021-04-14 15:10:00,91.14,91.18,91.12,91.15,22731.0,73.7729,73.8053,73.7567,73.781,22731.0
2021-04-14 15:15:00,91.14,91.23,91.14,91.17,18165.0,73.7729,73.8458,73.7729,73.7972,18165.0
2021-04-14 15:20:00,91.18,91.18,91.1,91.16,26368.0,73.8053,73.8053,73.7405,73.7891,26368.0
2021-04-14 15:25:00,91.16,91.17,91.12,91.16,20878.0,73.7891,73.7972,73.7567,73.7891,20878.0
2021-04-14 15:30:00,91.16,91.23,91.09,91.09,38985.0,73.7891,73.8458,73.7325,73.7325,38985.0
2021-04-14 15:35:00,91.09,91.12,91.04,91.1,43083.0,73.7325,73.7567,73.692,73.7405,43083.0
2021-04-14 15:40:00,91.1,91.1,90.99,91.02,43870.0,73.7405,73.7405,73.6515,73.6758,43870.0
2021-04-14 15:45:00,91.02,91.03,90.99,91.01,53626.0,73.6758,73.6839,73.6515,73.6677,53626.0
2021-04-14 15:50:00,91.0,91.07,90.95,91.05,138322.0,73.6596,73.7163,73.6191,73.7001,138322.0
2021-04-14 15:55:00,91.05,91.11,91.0,91.11,198412.0,73.7001,73.7486,73.6596,73.7486,198412.0
2021-04-15 09:30:00,91.69,91.83,91.4,91.58,100029.0,74.2181,74.3314,73.9834,74.1291,100029.0
2021-04-15 09:35:00,91.6,91.62,91.45,91.55,21449.0,74.1453,74.1615,74.0239,74.1048,21449.0
2021-04-15 09:40:00,91.55,91.77,91.55,91.71,15771.0,74.1048,74.2829,74.1048,74.2343,15771.0
2021-04-15 09:45:00,91.71,91.76,91.55,91.61,24481.0,74.2343,74.2748,74.1048,74.1534,24481.0
2021-04-15 09:50:00,91.61,91.75,91.6,91.73,26270.0,74.1534,74.2667,74.1453,74.2505,26270.0
2021-04-15 09:55:00,91.73,91.74,91.56,91.63,23323.0,74.2505,74.2586,74.1129,74.1696,23323.0
2021-04-15 10:00:00,91.64,91.9,91.63,91.88,26772.0,74.1777,74.3881,74.1696,74.3719,26772.0
2021-04-15 10:05:00,91.87,91.87,91.7,91.7,34494.0,74.3638,74.3638,74.2262,74.2262,34494.0
2021-04-15 10:10:00,91.68,91.7,91.42,91.53,48987.0,74.21,74.2262,73.9996,74.0886,48987.0
2021-04-15 10:15:00,91.54,91.67,91.53,91.61,29977.0,74.0967,74.2019,74.0886,74.1534,29977.0
2021-04-15 10:20:00,91.61,91.71,91.6,91.64,21550.0,74.1534,74.2343,74.1453,74.1777,21550.0
2021-04-15 10:25:00,91.66,91.67,91.54,91.59,13505.0,74.1938,74.2019,74.0967,74.1372,13505.0
2021-04-15 10:30:00,91.59,91.71,91.58,91.66,25380.0,74.1372,74.2343,74.1291,74.1938,25380.0
2021-04-15 10:35:00,91.65,91.65,91.57,91.61,19326.0,74.1857,74.1857,74.121,74.1534,19326.0
2021-04-15 10:40:00,91.61,91.76,91.61,91.72,33678.0,74.1534,74.2748,74.1534,74.2424,33678.0
2021-04-15 10:45:00,91.71,91.79,91.66,91.66,28485.0,74.2343,74.2991,74.1938,74.1938,28485.0
2021-04-15 10:50:00,91.64,91.66,91.49,91.57,31349.0,74.1777,74.1938,74.0562,74.121,31349.0
2021-04-15 10:55:00,91.56,91.57,91.42,91.54,21679.0,74.1129,74.121,73.9996,74.0967,21679.0
2021-04-15 11:00:00,91.54,91.61,91.53,91.57,25325.0,74.0967,74.1534,74.0886,74.121,25325.0
2021-04-15 11:05:00,91.58,91.62,91.54,91.56,18030.0,74.1291,74.1615,74.0967,74.1129,18030.0
2021-04-15 11:10:00,91.57,91.61,91.52,91.52,13512.0,74.121,74.1534,74.0805,74.0805,13512.0
2021-04-15 11:15:00,91.53,91.56,91.52,91.53,18479.0,74.0886,74.1129,74.0805,74.0886,18479.0
2021-04-15 11:20:00,91.54,91.59,91.51,91.57,19613.0,74.0967,74.1372,74.0724,74.121,19613.0
2021-04-15 11:25:00,91.56,91.56,91.49,91.53,15408.0,74.1129,74.1129,74.0562,74.0886,15408.0
2021-04-15 11:30:00,91.54,91.62,91.54,91.61,19579.0,74.0967,74.1615,74.0967,74.1534,19579.0
2021-04-15 11:35:00,91.61,91.65,91.51,91.56,13875.0,74.1534,74.1857,74.0724,74.1129,13875.0
2021-04-15 11:40:00,91.57,91.57,91.52,91.55,10529.0,74.121,74.121,74.0805,74.1048,10529.0
2021-04-15 11:45:00,91.56,91.59,91.53,91.56,11438.0,74.1129,74.1372,74.0886,74.1129,11438.0
2021-04-15 11:50:00,91.56,91.6,91.53,91.57,9935.0,74.1129,74.1453,74.0886,74.121,9935.0
2021-04-15 11:55:00,91.57,91.64,91.57,91.62,18095.0,74.121,74.1777,74.121,74.1615,18095.0
2021-04-15 12:00:00,91.61,91.63,91.59,91.62,15085.0,74.1534,74.1696,74.1372,74.1615,15085.0
2021-04-15 12:05:00,91.63,91.68,91.63,91.67,42326.0,74.1696,74.21,74.1696,74.2019,42326.0
2021-04-15 12:10:00,91.67,91.7,91.6,91.7,24273.0,74.2019,74.2262,74.1453,74.2262,24273.0
2021-04-15 12:15:00,91.69,91.74,91.68,91.69,11848.0,74.2181,74.2586,74.21,74.2181,11848.0
2021-04-15 12:20:00,91.7,91.71,91.58,91.6,10811.0,74.2262,74.2343,74.1291,74.1453,10811.0
2021-04-15 12:25:00,91.59,91.63,91.56,91.63,14859.0,74.1372,74.1696,74.1129,74.1696,14859.0
2021-04-15 12:30:00,91.64,91.69,91.62,91.63,12391.0,74.1777,74.2181,74.1615,74.1696,12391.0
2021-04-15 12:35:00,91.62,91.64,91.58,91.64,12726.0,74.1615,74.1777,74.1291,74.1777,12726.0
2021-04-15 12:40:00,91.63,91.63,91.58,91.61,11546.0,74.1696,74.1696,74.1291,74.1534,11546.0
2021-04-15 12:45:00,91.61,91.73,91.61,91.72,24759.0,74.1534,74.2505,74.1534,74.2424,24759.0
2021-04-15 12:50:00,91.72,91.86,91.72,91.78,26164.0,74.2424,74.3557,74.2424,74.291,26164.0
2021-04-15 12:55:00,91.78,91.86,91.78,91.85,33986.0,74.291,74.3557,74.291,74.3476,33986.0
2021-04-15 13:00:00,91.85,91.95,91.82,91.95,26106.0,74.3476,74.4286,74.3234,74.4286,26106.0
2021-04-15 13:05:00,91.95,92.05,91.94,91.97,48666.0,74.4286,74.5095,74.4205,74.4448,48666.0
2021-04-15 13:10:00,91.97,91.99,91.87,91.88,9882.0,74.4448,74.461,74.3638,74.3719,9882.0
2021-04-15 13:15:00,91.88,91.93,91.81,91.87,19937.0,74.3719,74.4124,74.3153,74.3638,19937.0
2021-04-15 13:20:00,91.87,91.93,91.84,91.91,13120.0,74.3638,74.4124,74.3395,74.3962,13120.0
2021-04-15 13:25:00,91.91,91.96,91.87,91.91,19609.0,74.3962,74.4367,74.3638,74.3962,19609.0
2021-04-15 13:30:00,91.91,91.96,91.89,91.96,18600.0,74.3962,74.4367,74.38,74.4367,18600.0
2021-04-15 13:35:00,91.95,92.01,91.94,91.99,11900.0,74.4286,74.4771,74.4205,74.461,11900.0
2021-04-15 13:40:00,92.0,92.04,91.99,92.03,32803.0,74.4691,74.5014,74.461,74.4933,32803.0
2021-04-15 13:45:00,92.03,92.07,91.89,91.99,129046.0,74.4933,74.5257,74.38,74.461,129046.0
2021-04-15 13:50:00,91.98,92.23,91.98,92.22,160471.0,74.4529,74.6552,74.4529,74.6471,160471.0
2021-04-15 13:55:00,92.23,92.39,92.2,92.39,74215.0,74.6552,74.7847,74.6309,74.7847,74215.0
2021-04-15 14:00:00,92.39,92.54,92.34,92.46,69384.0,74.7847,74.9062,74.7443,74.8414,69384.0
2021-04-15 14:05:00,92.47,92.51,92.3,92.31,41833.0,74.8495,74.8819,74.7119,74.72,41833.0
2021-04-15 14:10:00,92.31,92.47,92.31,92.41,40603.0,74.72,74.8495,74.72,74.8009,40603.0
2021-04-15 14:15:00,92.42,92.48,92.42,92.43,29378.0,74.809,74.8576,74.809,74.8171,29378.0
2021-04-15 14:20:00,92.44,92.45,92.39,92.42,25726.0,74.8252,74.8333,74.7847,74.809,25726.0
2021-04-15 14:25:00,92.41,92.5,92.4,92.41,33751.0,74.8009,74.8738,74.7928,74.8009,33751.0
2021-04-15 14:30:00,92.42,92.46,92.36,92.44,31553.0,74.809,74.8414,74.7605,74.8252,31553.0
2021-04-15 14:35:00,92.42,92.49,92.4,92.47,23133.0,74.809,74.8657,74.7928,74.8495,23133.0
2021-04-15 14:40:00,92.47,92.47,92.31,92.31,145804.0,74.8495,74.8495,74.72,74.72,145804.0
2021-04-15 14:45:00,92.32,92.34,92.12,92.14,23500.0,74.7281,74.7443,74.5662,74.5824,23500.0
2021-04-15 14:50:00,92.13,92.17,92.02,92.04,12900.0,74.5743,74.6067,74.4852,74.5014,12900.0
2021-04-15 14:55:00,92.03,92.12,92.0,92.02,120599.0,74.4933,74.5662,74.4691,74.4852,120599.0
2021-04-15 15:00:00,92.02,92.02,91.9,91.91,16687.0,74.4852,74.4852,74.3881,74.3962,16687.0
2021-04-15 15:05:00,91.91,91.92,91.81,91.81,18723.0,74.3962,74.4043,74.3153,74.3153,18723.0
2021-04-15 15:10:00,91.8,91.8,91.67,91.75,31284.0,74.3072,74.3072,74.2019,74.2667,31284.0
2021-04-15 15:15:00,91.75,91.87,91.75,91.86,22095.0,74.2667,74.3638,74.2667,74.3557,22095.0
2021-04-15 15:20:00,91.86,91.86,91.77,91.81,22030.0,74.3557,74.3557,74.2829,74.3153,22030.0
2021-04-15 15:25:00,91.82,91.83,91.72,91.74,21062.0,74.3234,74.3314,74.2424,74.2586,21062.0
2021-04-15 15:30:00,91.75,91.89,91.74,91.84,30476.0,74.2667,74.38,74.2586,74.3395,30476.0
2021-04-15 15:35:00,91.83,91.83,91.74,91.8,29415.0,74.3314,74.3314,74.2586,74.3072,29415.0
2021-04-15 15:40:00,91.8,91.86,91.78,91.86,32065.0,74.3072,74.3557,74.291,74.3557,32065.0
2021-04-15 15:45:00,91.87,91.99,91.85,91.94,65961.0,74.3638,74.461,74.3476,74.4205,65961.0
2021-04-15 15:50:00,91.93,91.95,91.84,91.84,75404.0,74.4124,74.4286,74.3395,74.3395,75404.0
2021-04-15 15:55:00,91.83,91.88,91.78,91.86,144966.0,74.3314,74.3719,74.291,74.3557,144966.0
2021-04-16 09:30:00,92.44,92.49,92.06,92.48,433317.0,74.8252,74.8657,74.5176,74.8576,433317.0
2021-04-16 09:35:00,92.46,92.6,92.31,92.46,24082.0,74.8414,74.9547,74.72,74.8414,24082.0
2021-04-16 09:40:00,92.44,92.48,92.18,92.19,16993.0,74.8252,74.8576,74.6148,74.6228,16993.0
2021-04-16 09:45:00,92.17,92.2,91.95,91.97,12727.0,74.6067,74.6309,74.4286,74.4448,12727.0
2021-04-16 09:50:00,91.97,92.07,91.95,92.07,8502.0,74.4448,74.5257,74.4286,74.5257,8502.0
2021-04-16 09:55:00,92.08,92.25,92.01,92.2,8054.0,74.5338,74.6714,74.4771,74.6309,8054.0
2021-04-16 10:00:00,92.2,92.32,92.15,92.31,18326.0,74.6309,74.7281,74.5905,74.72,18326.0
2021-04-16 10:05:00,92.3,92.4,92.25,92.27,11774.0,74.7119,74.7928,74.6714,74.6876,11774.0
2021-04-16 10:10:00,92.3,92.4,92.28,92.34,13304.0,74.7119,74.7928,74.6957,74.7443,13304.0
2021-04-16 10:15:00,92.35,92.52,92.35,92.51,10821.0,74.7524,74.89,74.7524,74.8819,10821.0
2021-04-16 10:20:00,92.52,92.53,92.41,92.43,15121.0,74.89,74.8981,74.8009,74.8171,15121.0
2021-04-16 10:25:00,92.42,92.44,92.31,92.33,18533.0,74.809,74.8252,74.72,74.7362,18533.0
2021-04-16 10:30:00,92.34,92.48,92.31,92.46,60891.0,74.7443,74.8576,74.72,74.8414,60891.0
2021-04-16 10:35:00,92.48,92.5,92.42,92.5,17959.0,74.8576,74.8738,74.809,74.8738,17959.0
2021-04-16 10:40:00,92.5,92.55,92.43,92.44,9445.0,74.8738,74.9142,74.8171,74.8252,9445.0
2021-04-16 10:45:00,92.44,92.57,92.39,92.45,23153.0,74.8252,74.9304,74.7847,74.8333,23153.0
2021-04-16 10:50:00,92.4,92.46,92.36,92.37,14942.0,74.7928,74.8414,74.7605,74.7685,14942.0
2021-04-16 10:55:00,92.37,92.52,92.37,92.51,10004.0,74.7685,74.89,74.7685,74.8819,10004.0
2021-04-16 11:00:00,92.5,92.51,92.44,92.47,10194.0,74.8738,74.8819,74.8252,74.8495,10194.0
2021-04-16 11:05:00,92.49,92.49,92.37,92.42,11134.0,74.8657,74.8657,74.7685,74.809,11134.0
2021-04-16 11:10:00,92.4,92.48,92.34,92.46,13348.0,74.7928,74.8576,74.7443,74.8414,13348.0
2021-04-16 11:15:00,92.46,92.54,92.39,92.4,21302.0,74.8414,74.9062,74.7847,74.7928,21302.0
2021-04-16 11:20:00,92.41,92.41,92.28,92.34,23085.0,74.8009,74.8009,74.6957,74.7443,23085.0
2021-04-16 11:25:00,92.34,92.45,92.31,92.35,12410.0,74.7443,74.8333,74.72,74.7524,12410.0
2021-04-16 11:30:00,92.36,92.43,92.32,92.41,19285.0,74.7605,74.8171,74.7281,74.8009,19285.0
2021-04-16 11:35:00,92.41,92.49,92.38,92.49,11321.0,74.8009,74.8657,74.7766,74.8657,11321.0
2021-04-16 11:40:00,92.49,92.5,92.37,92.39,15035.0,74.8657,74.8738,74.7685,74.7847,15035.0
2021-04-16 11:45:00,92.39,92.45,92.37,92.43,9638.0,74.7847,74.8333,74.7685,74.8171,9638.0
2021-04-16 11:50:00,92.44,92.48,92.39,92.39,12616.0,74.8252,74.8576,74.7847,74.7847,12616.0
2021-04-16 11:55:00,92.4,92.41,92.29,92.29,14135.0,74.7928,74.8009,74.7038,74.7038,14135.0
2021-04-16 12:00:00,92.31,92.36,92.26,92.36,13716.0,74.72,74.7605,74.6795,74.7605,13716.0
2021-04-16 12:05:00,92.38,92.45,92.37,92.43,10033.0,74.7766,74.8333,74.7685,74.8171,10033.0
2021-04-16 12:10:00,92.43,92.52,92.43,92.49,9530.0,74.8171,74.89,74.8171,74.8657,9530.0
2021-04-16 12:15:00,92.49,92.5,92.43,92.47,14124.0,74.8657,74.8738,74.8171,74.8495,14124.0
2021-04-16 12:20:00,92.48,92.55,92.42,92.55,16446.0,74.8576,74.9142,74.809,74.9142,16446.0
2021-04-16 12:25:00,92.55,92.56,92.48,92.49,9573.0,74.9142,74.9223,74.8576,74.8657,9573.0
2021-04-16 12:30:00,92.49,92.53,92.42,92.49,14610.0,74.8657,74.8981,74.809,74.8657,14610.0
2021-04-16 12:35:00,92.49,92.6,92.48,92.55,20064.0,74.8657,74.9547,74.8576,74.9142,20064.0
2021-04-16 12:40:00,92.56,92.62,92.56,92.57,11799.0,74.9223,74.9709,74.9223,74.9304,11799.0
2021-04-16 12:45:00,92.56,92.57,92.51,92.53,9847.0,74.9223,74.9304,74.8819,74.8981,9847.0
2021-04-16 12:50:00,92.54,92.54,92.5,92.51,8375.0,74.9062,74.9062,74.8738,74.8819,8375.0
2021-04-16 12:55:00,92.52,92.53,92.45,92.48,12052.0,74.89,74.8981,74.8333,74.8576,12052.0
2021-04-16 13:00:00,92.47,92.49,92.44,92.45,7482.0,74.8495,74.8657,74.8252,74.8333,7482.0
2021-04-16 13:05:00,92.44,92.46,92.38,92.42,12083.0,74.8252,74.8414,74.7766,74.809,12083.0
2021-04-16 13:10:00,92.43,92.44,92.39,92.4,13284.0,74.8171,74.8252,74.7847,74.7928,13284.0
2021-04-16 13:15:00,92.41,92.5,92.41,92.48,12455.0,74.8009,74.8738,74.8009,74.8576,12455.0
2021-04-16 13:20:00,92.48,92.51,92.44,92.51,14926.0,74.8576,74.8819,74.8252,74.8819,14926.0
2021-04-16 13:25:00,92.5,92.64,92.5,92.64,25123.0,74.8738,74.9871,74.8738,74.9871,25123.0
2021-04-16 13:30:00,92.64,92.79,92.64,92.72,104623.0,74.9871,75.1085,74.9871,75.0519,104623.0
2021-04-16 13:35:00,92.73,92.8,92.7,92.77,25000.0,75.0599,75.1166,75.0357,75.0923,25000.0
2021-04-16 13:40:00,92.78,92.79,92.7,92.77,25523.0,75.1004,75.1085,75.0357,75.0923,25523.0
2021-04-16 13:45:00,92.76,92.81,92.75,92.81,12139.0,75.0842,75.1247,75.0761,75.1247,12139.0
2021-04-16 13:50:00,92.82,92.91,92.72,92.91,59378.0,75.1328,75.2056,75.0519,75.2056,59378.0
2021-04-16 13:55:00,92.91,92.92,92.86,92.9,26671.0,75.2056,75.2137,75.1652,75.1976,26671.0
2021-04-16 14:00:00,92.91,92.95,92.81,92.93,19040.0,75.2056,75.238,75.1247,75.2218,19040.0
2021-04-16 14:05:00,92.92,92.94,92.86,92.91,23866.0,75.2137,75.2299,75.1652,75.2056,23866.0
2021-04-16 14:10:00,92.93,92.97,92.9,92.91,20424.0,75.2218,75.2542,75.1976,75.2056,20424.0
2021-04-16 14:15:00,92.93,92.95,92.85,92.89,20769.0,75.2218,75.238,75.1571,75.1895,20769.0
2021-04-16 14:20:00,92.89,92.89,92.83,92.86,18675.0,75.1895,75.1895,75.1409,75.1652,18675.0
2021-04-16 14:25:00,92.86,92.9,92.84,92.84,26574.0,75.1652,75.1976,75.149,75.149,26574.0
2021-04-16 14:30:00,92.84,92.91,92.84,92.89,16691.0,75.149,75.2056,75.149,75.1895,16691.0
2021-04-16 14:35:00,92.89,92.93,92.88,92.92,13241.0,75.1895,75.2218,75.1814,75.2137,13241.0
2021-04-16 14:40:00,92.91,92.93,92.87,92.92,57833.0,75.2056,75.2218,75.1733,75.2137,57833.0
2021-04-16 14:45:00,92.91,92.97,92.9,92.97,13758.0,75.2056,75.2542,75.1976,75.2542,13758.0
2021-04-16 14:50:00,92.97,93.02,92.95,92.97,24765.0,75.2542,75.2947,75.238,75.2542,24765.0
2021-04-16 14:55:00,92.98,93.01,92.9,92.93,12008.0,75.2623,75.2866,75.1976,75.2218,12008.0
2021-04-16 15:00:00,92.93,92.93,92.82,92.82,17078.0,75.2218,75.2218,75.1328,75.1328,17078.0
2021-04-16 15:05:00,92.83,92.86,92.78,92.78,16538.0,75.1409,75.1652,75.1004,75.1004,16538.0
2021-04-16 15:10:00,92.78,92.91,92.75,92.9,61668.0,75.1004,75.2056,75.0761,75.1976,61668.0
2021-04-16 15:15:00,92.9,92.91,92.83,92.84,10962.0,75.1976,75.2056,75.1409,75.149,10962.0
2021-04-16 15:20:00,92.84,92.87,92.81,92.85,14340.0,75.149,75.1733,75.1247,75.1571,14340.0
2021-04-16 15:25:00,92.86,92.87,92.82,92.84,13663.0,75.1652,75.1733,75.1328,75.149,13663.0
2021-04-16 15:30:00,92.84,92.95,92.83,92.93,18909.0,75.149,75.238,75.1409,75.2218,18909.0
2021-04-16 15:35:00,92.93,93.02,92.87,92.98,40500.0,75.2218,75.2947,75.1733,75.2623,40500.0
2021-04-16 15:40:00,92.99,93.01,92.9,92.91,38940.0,75.2704,75.2866,75.1976,75.2056,38940.0
2021-04-16 15:45:00,92.91,93.06,92.87,93.03,61791.0,75.2056,75.3271,75.1733,75.3028,61791.0
2021-04-16 15:50:00,93.03,93.09,92.82,92.84,74808.0,75.3028,75.3513,75.1328,75.149,74808.0
2021-04-16 15:55:00,92.84,92.97,92.79,92.94,151001.0,75.149,75.2542,75.1085,75.2299,151001.0
2021-04-19 09:30:00,93.35,93.43,92.52,92.66,137105.0,75.5618,75.6266,74.89,75.0033,137105.0
2021-04-19 09:35:00,92.64,92.66,92.4,92.51,62882.0,74.9871,75.0033,74.7928,74.8819,62882.0
2021-04-19 09:40:00,92.5,92.66,92.46,92.48,37283.0,74.8738,75.0033,74.8414,74.8576,37283.0
2021-04-19 09:45:00,92.48,92.8,92.45,92.79,70930.0,74.8576,75.1166,74.8333,75.1085,70930.0
2021-04-19 09:50:00,92.8,92.9,92.78,92.89,38620.0,75.1166,75.1976,75.1004,75.1895,38620.0
2021-04-19 09:55:00,92.88,93.04,92.87,92.96,31156.0,75.1814,75.3109,75.1733,75.2461,31156.0
2021-04-19 10:00:00,92.99,93.03,92.88,92.91,24867.0,75.2704,75.3028,75.1814,75.2056,24867.0
2021-04-19 10:05:00,92.87,92.96,92.76,92.93,25926.0,75.1733,75.2461,75.0842,75.2218,25926.0
2021-04-19 10:10:00,92.93,92.99,92.79,92.95,40556.0,75.2218,75.2704,75.1085,75.238,40556.0
2021-04-19 10:15:00,92.95,93.21,92.9,93.18,35386.0,75.238,75.4485,75.1976,75.4242,35386.0
2021-04-19 10:20:00,93.18,93.25,93.1,93.18,25996.0,75.4242,75.4809,75.3594,75.4242,25996.0
2021-04-19 10:25:00,93.17,93.17,92.98,93.0,14568.0,75.4161,75.4161,75.2623,75.2785,14568.0
2021-04-19 10:30:00,92.99,93.14,92.97,93.1,21029.0,75.2704,75.3918,75.2542,75.3594,21029.0
2021-04-19 10:35:00,93.12,93.15,93.04,93.04,10098.0,75.3756,75.3999,75.3109,75.3109,10098.0
2021-04-19 10:40:00,93.0,93.07,92.93,92.94,18390.0,75.2785,75.3352,75.2218,75.2299,18390.0
2021-04-19 10:45:00,92.95,93.01,92.84,93.01,15355.0,75.238,75.2866,75.149,75.2866,15355.0
2021-04-19 10:50:00,93.02,93.02,92.89,92.9,13604.0,75.2947,75.2947,75.1895,75.1976,13604.0
2021-04-19 10:55:00,92.89,92.95,92.79,92.95,17980.0,75.1895,75.238,75.1085,75.238,17980.0
2021-04-19 11:00:00,92.96,92.96,92.86,92.86,24032.0,75.2461,75.2461,75.1652,75.1652,24032.0
2021-04-19 11:05:00,92.85,92.85,92.72,92.76,38466.0,75.1571,75.1571,75.0519,75.0842,38466.0
2021-04-19 11:10:00,92.76,92.87,92.73,92.83,18873.0,75.0842,75.1733,75.0599,75.1409,18873.0
2021-04-19 11:15:00,92.83,92.92,92.77,92.91,30820.0,75.1409,75.2137,75.0923,75.2056,30820.0
2021-04-19 11:20:00,92.92,93.04,92.92,93.04,11274.0,75.2137,75.3109,75.2137,75.3109,11274.0
2021-04-19 11:25:00,93.06,93.23,93.02,93.21,34108.0,75.3271,75.4647,75.2947,75.4485,34108.0
2021-04-19 11:30:00,93.21,93.22,93.13,93.14,22065.0,75.4485,75.4566,75.3837,75.3918,22065.0
2021-04-19 11:35:00,93.13,93.13,92.97,92.97,20428.0,75.3837,75.3837,75.2542,75.2542,20428.0
2021-04-19 11:40:00,92.97,92.98,92.78,92.8,23765.0,75.2542,75.2623,75.1004,75.1166,23765.0
2021-04-19 11:45:00,92.79,92.98,92.77,92.97,21173.0,75.1085,75.2623,75.0923,75.2542,21173.0
2021-04-19 11:50:00,92.97,92.99,92.88,92.93,15004.0,75.2542,75.2704,75.1814,75.2218,15004.0
2021-04-19 11:55:00,92.93,92.93,92.82,92.88,16908.0,75.2218,75.2218,75.1328,75.1814,16908.0
2021-04-19 12:00:00,92.86,92.93,92.82,92.87,16898.0,75.1652,75.2218,75.1328,75.1733,16898.0
2021-04-19 12:05:00,92.87,93.12,92.84,93.11,57000.0,75.1733,75.3756,75.149,75.3675,57000.0
2021-04-19 12:10:00,93.1,93.17,92.93,92.93,19227.0,75.3594,75.4161,75.2218,75.2218,19227.0
2021-04-19 12:15:00,92.94,93.05,92.93,93.01,25603.0,75.2299,75.319,75.2218,75.2866,25603.0
2021-04-19 12:20:00,93.01,93.02,92.86,92.88,15407.0,75.2866,75.2947,75.1652,75.1814,15407.0
2021-04-19 12:25:00,92.88,92.88,92.72,92.76,20235.0,75.1814,75.1814,75.0519,75.0842,20235.0
2021-04-19 12:30:00,92.78,92.84,92.74,92.83,25584.0,75.1004,75.149,75.068,75.1409,25584.0
2021-04-19 12:35:00,92.82,92.85,92.68,92.73,13371.0,75.1328,75.1571,75.0195,75.0599,13371.0
2021-04-19 12:40:00,92.73,92.82,92.72,92.81,15896.0,75.0599,75.1328,75.0519,75.1247,15896.0
2021-04-19 12:45:00,92.79,92.87,92.76,92.81,26766.0,75.1085,75.1733,75.0842,75.1247,26766.0
2021-04-19 12:50:00,92.82,92.91,92.79,92.87,15389.0,75.1328,75.2056,75.1085,75.1733,15389.0
2021-04-19 12:55:00,92.85,92.88,92.82,92.84,15410.0,75.1571,75.1814,75.1328,75.149,15410.0
2021-04-19 13:00:00,92.82,92.91,92.77,92.9,17421.0,75.1328,75.2056,75.0923,75.1976,17421.0
2021-04-19 13:05:00,92.9,92.91,92.79,92.79,9555.0,75.1976,75.2056,75.1085,75.1085,9555.0
2021-04-19 13:10:00,92.78,92.83,92.76,92.79,13261.0,75.1004,75.1409,75.0842,75.1085,13261.0
2021-04-19 13:15:00,92.81,92.83,92.77,92.81,11604.0,75.1247,75.1409,75.0923,75.1247,11604.0
2021-04-19 13:20:00,92.81,92.83,92.76,92.83,12079.0,75.1247,75.1409,75.0842,75.1409,12079.0
2021-04-19 13:25:00,92.82,92.89,92.82,92.85,24060.0,75.1328,75.1895,75.1328,75.1571,24060.0
2021-04-19 13:30:00,92.85,92.94,92.84,92.93,83695.0,75.1571,75.2299,75.149,75.2218,83695.0
2021-04-19 13:35:00,92.94,92.95,92.81,92.81,13504.0,75.2299,75.238,75.1247,75.1247,13504.0
2021-04-19 13:40:00,92.81,92.88,92.79,92.81,18209.0,75.1247,75.1814,75.1085,75.1247,18209.0
2021-04-19 13:45:00,92.8,92.94,92.79,92.93,19104.0,75.1166,75.2299,75.1085,75.2218,19104.0
2021-04-19 13:50:00,92.95,92.96,92.9,92.93,19394.0,75.238,75.2461,75.1976,75.2218,19394.0
2021-04-19 13:55:00,92.96,92.96,92.9,92.92,17253.0,75.2461,75.2461,75.1976,75.2137,17253.0
2021-04-19 14:00:00,92.9,92.96,92.87,92.95,20144.0,75.1976,75.2461,75.1733,75.238,20144.0
2021-04-19 14:05:00,92.95,93.0,92.93,92.99,44057.0,75.238,75.2785,75.2218,75.2704,44057.0
2021-04-19 14:10:00,92.96,93.13,92.95,93.12,17347.0,75.2461,75.3837,75.238,75.3756,17347.0
2021-04-19 14:15:00,93.12,93.29,93.12,93.28,83977.0,75.3756,75.5132,75.3756,75.5051,83977.0
2021-04-19 14:20:00,93.29,93.29,93.15,93.24,51689.0,75.5132,75.5132,75.3999,75.4728,51689.0
2021-04-19 14:25:00,93.23,93.26,93.2,93.21,43295.0,75.4647,75.489,75.4404,75.4485,43295.0
2021-04-19 14:30:00,93.21,93.25,93.16,93.21,80129.0,75.4485,75.4809,75.408,75.4485,80129.0
2021-04-19 14:35:00,93.23,93.27,93.16,93.26,26369.0,75.4647,75.497,75.408,75.489,26369.0
2021-04-19 14:40:00,93.25,93.43,93.21,93.38,55134.0,75.4809,75.6266,75.4485,75.5861,55134.0
2021-04-19 14:45:00,93.41,93.41,93.25,93.31,27435.0,75.6104,75.6104,75.4809,75.5294,27435.0
2021-04-19 14:50:00,93.32,93.35,93.28,93.31,20825.0,75.5375,75.5618,75.5051,75.5294,20825.0
2021-04-19 14:55:00,93.31,93.32,93.2,93.26,25240.0,75.5294,75.5375,75.4404,75.489,25240.0
2021-04-19 15:00:00,93.25,93.3,93.22,93.26,59535.0,75.4809,75.5213,75.4566,75.489,59535.0
2021-04-19 15:05:00,93.26,93.27,93.2,93.25,41889.0,75.489,75.497,75.4404,75.4809,41889.0
2021-04-19 15:10:00,93.25,93.26,92.3,92.52,529431.0,75.4809,75.489,74.7119,74.89,529431.0
2021-04-19 15:15:00,92.48,92.75,91.62,92.16,453192.0,74.8576,75.0761,74.1615,74.5986,453192.0
2021-04-19 15:20:00,92.17,92.33,91.46,91.75,218742.0,74.6067,74.7362,74.032,74.2667,218742.0
2021-04-19 15:25:00,91.75,91.98,91.56,91.78,209275.0,74.2667,74.4529,74.1129,74.291,209275.0
2021-04-19 15:30:00,91.78,91.92,91.59,91.82,191820.0,74.291,74.4043,74.1372,74.3234,191820.0
2021-04-19 15:35:00,91.84,92.11,91.76,92.04,167196.0,74.3395,74.5581,74.2748,74.5014,167196.0
2021-04-19 15:40:00,92.03,92.03,91.84,91.94,102787.0,74.4933,74.4933,74.3395,74.4205,102787.0
2021-04-19 15:45:00,91.95,92.01,91.68,91.69,138609.0,74.4286,74.4771,74.21,74.2181,138609.0
2021-04-19 15:50:00,91.68,91.78,91.5,91.58,147208.0,74.21,74.291,74.0643,74.1291,147208.0
2021-04-19 15:55:00,91.58,91.78,91.51,91.52,380527.0,74.1291,74.291,74.0724,74.0805,380527.0
2021-04-20 09:30:00,91.09,92.08,90.21,91.18,463359.0,73.7325,74.5338,73.0201,73.8053,463359.0
2021-04-20 09:35:00,91.25,92.27,91.25,92.26,117155.0,73.862,74.6876,73.862,74.6795,117155.0
2021-04-20 09:40:00,92.24,92.5,91.23,91.54,145685.0,74.6633,74.8738,73.8458,74.0967,145685.0
2021-04-20 09:45:00,91.5,91.95,91.24,91.84,117031.0,74.0643,74.4286,73.8539,74.3395,117031.0
2021-04-20 09:50:00,91.82,92.58,91.82,92.39,128132.0,74.3234,74.9385,74.3234,74.7847,128132.0
2021-04-20 09:55:00,92.42,93.08,92.41,92.74,193639.0,74.809,75.3433,74.8009,75.068,193639.0
2021-04-20 10:00:00,92.71,92.85,92.49,92.56,94426.0,75.0438,75.1571,74.8657,74.9223,94426.0
2021-04-20 10:05:00,92.55,92.71,92.08,92.09,97061.0,74.9142,75.0438,74.5338,74.5419,97061.0
2021-04-20 10:10:00,92.06,92.27,91.76,91.79,85534.0,74.5176,74.6876,74.2748,74.2991,85534.0
2021-04-20 10:15:00,91.79,92.15,91.78,91.88,80368.0,74.2991,74.5905,74.291,74.3719,80368.0
2021-04-20 10:20:00,91.89,92.58,91.81,92.51,109780.0,74.38,74.9385,74.3153,74.8819,109780.0
2021-04-20 10:25:00,92.49,92.92,92.41,92.9,90316.0,74.8657,75.2137,74.8009,75.1976,90316.0
2021-04-20 10:30:00,92.91,93.01,92.72,92.99,74995.0,75.2056,75.2866,75.0519,75.2704,74995.0
2021-04-20 10:35:00,92.98,93.31,92.86,93.12,112443.0,75.2623,75.5294,75.1652,75.3756,112443.0
2021-04-20 10:40:00,93.11,93.16,92.97,93.11,76411.0,75.3675,75.408,75.2542,75.3675,76411.0
2021-04-20 10:45:00,93.12,93.3,92.94,93.16,74030.0,75.3756,75.5213,75.2299,75.408,74030.0
2021-04-20 10:50:00,93.15,93.47,93.13,93.29,96178.0,75.3999,75.6589,75.3837,75.5132,96178.0
2021-04-20 10:55:00,93.3,93.47,93.27,93.41,65684.0,75.5213,75.6589,75.497,75.6104,65684.0
2021-04-20 11:00:00,93.43,93.84,93.43,93.81,104113.0,75.6266,75.9584,75.6266,75.9341,104113.0
2021-04-20 11:05:00,93.8,94.0,93.71,93.73,68253.0,75.9261,76.0879,75.8532,75.8694,68253.0
2021-04-20 11:10:00,93.75,94.11,93.68,94.09,67294.0,75.8856,76.177,75.8289,76.1608,67294.0
2021-04-20 11:15:00,94.1,94.21,94.06,94.2,85833.0,76.1689,76.2579,76.1365,76.2498,85833.0
2021-04-20 11:20:00,94.21,94.33,94.11,94.33,89411.0,76.2579,76.3551,76.177,76.3551,89411.0
2021-04-20 11:25:00,94.35,94.42,94.2,94.24,85881.0,76.3712,76.4279,76.2498,76.2822,85881.0
2021-04-20 11:30:00,94.24,94.24,93.9,94.09,101424.0,76.2822,76.2822,76.007,76.1608,101424.0
2021-04-20 11:35:00,94.09,94.17,93.98,94.15,72176.0,76.1608,76.2255,76.0718,76.2094,72176.0
2021-04-20 11:40:00,94.16,94.33,94.11,94.33,53354.0,76.2175,76.3551,76.177,76.3551,53354.0
2021-04-20 11:45:00,94.32,94.32,93.87,93.95,64854.0,76.347,76.347,75.9827,76.0475,64854.0
2021-04-20 11:50:00,93.97,94.09,93.92,94.02,48605.0,76.0637,76.1608,76.0232,76.1041,48605.0
2021-04-20 11:55:00,94.03,94.08,93.75,93.85,75431.0,76.1122,76.1527,75.8856,75.9665,75431.0
2021-04-20 12:00:00,93.86,93.9,93.72,93.84,54351.0,75.9746,76.007,75.8613,75.9584,54351.0
2021-04-20 12:05:00,93.84,94.0,93.84,93.92,109223.0,75.9584,76.0879,75.9584,76.0232,109223.0
2021-04-20 12:10:00,93.9,93.99,93.85,93.93,52299.0,76.007,76.0798,75.9665,76.0313,52299.0
2021-04-20 12:15:00,93.92,93.97,93.86,93.97,101539.0,76.0232,76.0637,75.9746,76.0637,101539.0
2021-04-20 12:20:00,93.94,94.06,93.9,93.92,54074.0,76.0394,76.1365,76.007,76.0232,54074.0
2021-04-20 12:25:00,93.93,93.98,93.86,93.98,32198.0,76.0313,76.0718,75.9746,76.0718,32198.0
2021-04-20 12:30:00,93.99,94.15,93.95,93.97,47485.0,76.0798,76.2094,76.0475,76.0637,47485.0
2021-04-20 12:35:00,93.97,94.06,93.95,94.04,20004.0,76.0637,76.1365,76.0475,76.1203,20004.0
2021-04-20 12:40:00,94.04,94.25,93.97,94.25,55014.0,76.1203,76.2903,76.0637,76.2903,55014.0
2021-04-20 12:45:00,94.24,94.32,94.17,94.21,74692.0,76.2822,76.347,76.2255,76.2579,74692.0
2021-04-20 12:50:00,94.2,94.21,94.03,94.09,27696.0,76.2498,76.2579,76.1122,76.1608,27696.0
2021-04-20 12:55:00,94.07,94.16,94.06,94.15,26969.0,76.1446,76.2175,76.1365,76.2094,26969.0
2021-04-20 13:00:00,94.15,94.15,94.04,94.14,24367.0,76.2094,76.2094,76.1203,76.2013,24367.0
2021-04-20 13:05:00,94.15,94.3,94.08,94.29,87834.0,76.2094,76.3308,76.1527,76.3227,87834.0
2021-04-20 13:10:00,94.29,94.35,94.19,94.29,58045.0,76.3227,76.3712,76.2417,76.3227,58045.0
2021-04-20 13:15:00,94.29,94.33,94.23,94.32,33134.0,76.3227,76.3551,76.2741,76.347,33134.0
2021-04-20 13:20:00,94.32,94.34,94.14,94.14,34219.0,76.347,76.3632,76.2013,76.2013,34219.0
2021-04-20 13:25:00,94.14,94.14,94.03,94.04,41369.0,76.2013,76.2013,76.1122,76.1203,41369.0
2021-04-20 13:30:00,94.04,94.05,93.97,94.04,56367.0,76.1203,76.1284,76.0637,76.1203,56367.0
2021-04-20 13:35:00,94.04,94.09,93.98,94.0,33242.0,76.1203,76.1608,76.0718,76.0879,33242.0
2021-04-20 13:40:00,94.01,94.29,94.0,94.23,85011.0,76.096,76.3227,76.0879,76.2741,85011.0
2021-04-20 13:45:00,94.24,94.35,94.22,94.31,68809.0,76.2822,76.3712,76.266,76.3389,68809.0
2021-04-20 13:50:00,94.32,94.45,94.31,94.41,32676.0,76.347,76.4522,76.3389,76.4198,32676.0
2021-04-20 13:55:00,94.4,94.48,94.36,94.48,35677.0,76.4117,76.4765,76.3793,76.4765,35677.0
2021-04-20 14:00:00,94.48,94.53,94.37,94.47,42891.0,76.4765,76.517,76.3874,76.4684,42891.0
2021-04-20 14:05:00,94.46,94.64,94.41,94.58,56428.0,76.4603,76.606,76.4198,76.5574,56428.0
2021-04-20 14:10:00,94.57,94.57,94.43,94.49,43886.0,76.5493,76.5493,76.436,76.4846,43886.0
2021-04-20 14:15:00,94.5,94.59,94.47,94.53,64182.0,76.4927,76.5655,76.4684,76.517,64182.0
2021-04-20 14:20:00,94.51,94.51,94.45,94.5,23267.0,76.5008,76.5008,76.4522,76.4927,23267.0
2021-04-20 14:25:00,94.49,94.53,94.4,94.44,29916.0,76.4846,76.517,76.4117,76.4441,29916.0
2021-04-20 14:30:00,94.44,94.45,94.36,94.42,44381.0,76.4441,76.4522,76.3793,76.4279,44381.0
2021-04-20 14:35:00,94.43,94.51,94.38,94.41,34338.0,76.436,76.5008,76.3955,76.4198,34338.0
2021-04-20 14:40:00,94.4,94.5,94.37,94.47,32574.0,76.4117,76.4927,76.3874,76.4684,32574.0
2021-04-20 14:45:00,94.48,94.49,94.41,94.46,20401.0,76.4765,76.4846,76.4198,76.4603,20401.0
2021-04-20 14:50:00,94.45,94.55,94.45,94.51,37443.0,76.4522,76.5331,76.4522,76.5008,37443.0
2021-04-20 14:55:00,94.51,94.52,94.36,94.39,27978.0,76.5008,76.5089,76.3793,76.4036,27978.0
2021-04-20 15:00:00,94.4,94.47,94.34,94.36,26606.0,76.4117,76.4684,76.3632,76.3793,26606.0
2021-04-20 15:05:00,94.36,94.37,94.23,94.28,81482.0,76.3793,76.3874,76.2741,76.3146,81482.0
2021-04-20 15:10:00,94.28,94.32,94.25,94.31,42530.0,76.3146,76.347,76.2903,76.3389,42530.0
2021-04-20 15:15:00,94.31,94.48,94.31,94.44,45416.0,76.3389,76.4765,76.3389,76.4441,45416.0
2021-04-20 15:20:00,94.45,94.55,94.43,94.54,28543.0,76.4522,76.5331,76.436,76.525,28543.0
2021-04-20 15:25:00,94.54,94.6,94.47,94.48,39631.0,76.525,76.5736,76.4684,76.4765,39631.0
2021-04-20 15:30:00,94.48,94.48,94.2,94.27,85751.0,76.4765,76.4765,76.2498,76.3065,85751.0
2021-04-20 15:35:00,94.25,94.28,94.13,94.17,93261.0,76.2903,76.3146,76.1932,76.2255,93261.0
2021-04-20 15:40:00,94.17,94.28,94.14,94.21,61831.0,76.2255,76.3146,76.2013,76.2579,61831.0
2021-04-20 15:45:00,94.22,94.25,94.13,94.19,88275.0,76.266,76.2903,76.1932,76.2417,88275.0
2021-04-20 15:50:00,94.2,94.22,94.07,94.15,146902.0,76.2498,76.266,76.1446,76.2094,146902.0
2021-04-20 15:55:00,94.15,94.17,93.95,94.0,280635.0,76.2094,76.2255,76.0475,76.0879,280635.0
2021-04-21 09:30:00,94.0,95.2,93.97,95.19,318193.0,76.0879,77.0593,76.0637,77.0512,318193.0
2021-04-21 09:35:00,95.19,95.46,95.19,95.23,130584.0,77.0512,77.2697,77.0512,77.0836,130584.0
2021-04-21 09:40:00,95.25,95.6,95.08,95.58,78095.0,77.0998,77.3831,76.9621,77.3669,78095.0
2021-04-21 09:45:00,95.59,95.59,94.96,95.06,122219.0,77.375,77.375,76.865,76.946,122219.0
2021-04-21 09:50:00,95.06,95.31,95.0,95.01,75764.0,76.946,77.1483,76.8974,76.9055,75764.0
2021-04-21 09:55:00,95.04,95.38,95.03,95.33,40255.0,76.9298,77.205,76.9217,77.1645,40255.0
2021-04-21 10:00:00,95.34,95.41,95.24,95.28,45883.0,77.1726,77.2293,77.0917,77.124,45883.0
2021-04-21 10:05:00,95.28,95.29,95.08,95.09,48060.0,77.124,77.1321,76.9621,76.9702,48060.0
2021-04-21 10:10:00,95.1,95.11,94.79,94.81,96229.0,76.9783,76.9864,76.7274,76.7436,96229.0
2021-04-21 10:15:00,94.79,95.25,94.73,95.19,67707.0,76.7274,77.0998,76.6788,77.0512,67707.0
2021-04-21 10:20:00,95.18,95.38,95.18,95.33,56411.0,77.0431,77.205,77.0431,77.1645,56411.0
2021-04-21 10:25:00,95.33,95.44,95.29,95.31,71145.0,77.1645,77.2535,77.1321,77.1483,71145.0
2021-04-21 10:30:00,95.3,95.3,94.81,94.92,79681.0,77.1402,77.1402,76.7436,76.8326,79681.0
2021-04-21 10:35:00,94.94,95.1,94.94,95.03,64410.0,76.8488,76.9783,76.8488,76.9217,64410.0
2021-04-21 10:40:00,95.03,95.13,94.99,95.04,26388.0,76.9217,77.0026,76.8893,76.9298,26388.0
2021-04-21 10:45:00,95.03,95.03,94.67,94.81,55450.0,76.9217,76.9217,76.6303,76.7436,55450.0
2021-04-21 10:50:00,94.81,95.08,94.8,95.01,41590.0,76.7436,76.9621,76.7355,76.9055,41590.0
2021-04-21 10:55:00,95.02,95.34,94.97,95.34,45094.0,76.9136,77.1726,76.8731,77.1726,45094.0
2021-04-21 11:00:00,95.38,95.39,94.93,94.94,152700.0,77.205,77.2131,76.8407,76.8488,152700.0
2021-04-21 11:05:00,94.93,94.93,94.56,94.59,34820.0,76.8407,76.8407,76.5412,76.5655,34820.0
2021-04-21 11:10:00,94.61,94.71,94.58,94.61,28270.0,76.5817,76.6627,76.5574,76.5817,28270.0
2021-04-21 11:15:00,94.61,94.68,94.5,94.5,23117.0,76.5817,76.6384,76.4927,76.4927,23117.0
2021-04-21 11:20:00,94.51,94.72,94.44,94.69,32089.0,76.5008,76.6707,76.4441,76.6465,32089.0
2021-04-21 11:25:00,94.72,94.86,94.65,94.82,37745.0,76.6707,76.7841,76.6141,76.7517,37745.0
2021-04-21 11:30:00,94.8,94.84,94.61,94.63,30407.0,76.7355,76.7679,76.5817,76.5979,30407.0
2021-04-21 11:35:00,94.62,94.78,94.62,94.77,23596.0,76.5898,76.7193,76.5898,76.7112,23596.0
2021-04-21 11:40:00,94.8,94.81,94.68,94.8,22406.0,76.7355,76.7436,76.6384,76.7355,22406.0
2021-04-21 11:45:00,94.82,94.84,94.75,94.81,20450.0,76.7517,76.7679,76.695,76.7436,20450.0
2021-04-21 11:50:00,94.82,94.82,94.69,94.74,17653.0,76.7517,76.7517,76.6465,76.6869,17653.0
2021-04-21 11:55:00,94.73,94.76,94.68,94.72,21867.0,76.6788,76.7031,76.6384,76.6707,21867.0
2021-04-21 12:00:00,94.73,94.75,94.67,94.73,13600.0,76.6788,76.695,76.6303,76.6788,13600.0
2021-04-21 12:05:00,94.72,94.79,94.68,94.78,18549.0,76.6707,76.7274,76.6384,76.7193,18549.0
2021-04-21 12:10:00,94.76,94.83,94.75,94.8,18381.0,76.7031,76.7598,76.695,76.7355,18381.0
2021-04-21 12:15:00,94.8,94.84,94.77,94.81,22556.0,76.7355,76.7679,76.7112,76.7436,22556.0
2021-04-21 12:20:00,94.8,94.86,94.78,94.85,18187.0,76.7355,76.7841,76.7193,76.776,18187.0
2021-04-21 12:25:00,94.86,94.88,94.78,94.88,61341.0,76.7841,76.8003,76.7193,76.8003,61341.0
2021-04-21 12:30:00,94.88,94.9,94.67,94.75,96572.0,76.8003,76.8164,76.6303,76.695,96572.0
2021-04-21 12:35:00,94.74,94.78,94.67,94.73,30875.0,76.6869,76.7193,76.6303,76.6788,30875.0
2021-04-21 12:40:00,94.77,94.79,94.75,94.77,113484.0,76.7112,76.7274,76.695,76.7112,113484.0
2021-04-21 12:45:00,94.78,94.78,94.67,94.71,60339.0,76.7193,76.7193,76.6303,76.6627,60339.0
2021-04-21 12:50:00,94.7,94.71,94.53,94.54,19766.0,76.6546,76.6627,76.517,76.525,19766.0
2021-04-21 12:55:00,94.53,94.65,94.53,94.62,18075.0,76.517,76.6141,76.517,76.5898,18075.0
2021-04-21 13:00:00,94.62,94.69,94.62,94.67,16398.0,76.5898,76.6465,76.5898,76.6303,16398.0
2021-04-21 13:05:00,94.68,94.72,94.62,94.72,15742.0,76.6384,76.6707,76.5898,76.6707,15742.0
2021-04-21 13:10:00,94.7,94.7,94.58,94.62,14599.0,76.6546,76.6546,76.5574,76.5898,14599.0
2021-04-21 13:15:00,94.62,94.68,94.59,94.68,20020.0,76.5898,76.6384,76.5655,76.6384,20020.0
2021-04-21 13:20:00,94.68,94.68,94.58,94.62,30792.0,76.6384,76.6384,76.5574,76.5898,30792.0
2021-04-21 13:25:00,94.63,94.67,94.62,94.66,15588.0,76.5979,76.6303,76.5898,76.6222,15588.0
2021-04-21 13:30:00,94.67,94.68,94.59,94.59,18718.0,76.6303,76.6384,76.5655,76.5655,18718.0
2021-04-21 13:35:00,94.59,94.6,94.48,94.55,18709.0,76.5655,76.5736,76.4765,76.5331,18709.0
2021-04-21 13:40:00,94.55,94.6,94.55,94.56,13493.0,76.5331,76.5736,76.5331,76.5412,13493.0
2021-04-21 13:45:00,94.56,94.61,94.52,94.56,16112.0,76.5412,76.5817,76.5089,76.5412,16112.0
2021-04-21 13:50:00,94.56,94.56,94.42,94.43,25173.0,76.5412,76.5412,76.4279,76.436,25173.0
2021-04-21 13:55:00,94.45,94.49,94.43,94.47,13881.0,76.4522,76.4846,76.436,76.4684,13881.0
2021-04-21 14:00:00,94.47,94.53,94.43,94.52,18698.0,76.4684,76.517,76.436,76.5089,18698.0
2021-04-21 14:05:00,94.52,94.55,94.49,94.5,16050.0,76.5089,76.5331,76.4846,76.4927,16050.0
2021-04-21 14:10:00,94.49,94.52,94.45,94.45,11534.0,76.4846,76.5089,76.4522,76.4522,11534.0
2021-04-21 14:15:00,94.45,94.5,94.33,94.34,28418.0,76.4522,76.4927,76.3551,76.3632,28418.0
2021-04-21 14:20:00,94.31,94.4,94.23,94.37,57740.0,76.3389,76.4117,76.2741,76.3874,57740.0
2021-04-21 14:25:00,94.37,94.37,94.17,94.17,60527.0,76.3874,76.3874,76.2255,76.2255,60527.0
2021-04-21 14:30:00,94.18,94.25,94.12,94.13,28620.0,76.2336,76.2903,76.1851,76.1932,28620.0
2021-04-21 14:35:00,94.13,94.2,94.1,94.17,28285.0,76.1932,76.2498,76.1689,76.2255,28285.0
2021-04-21 14:40:00,94.17,94.18,94.08,94.11,23027.0,76.2255,76.2336,76.1527,76.177,23027.0
2021-04-21 14:45:00,94.09,94.11,94.04,94.09,25875.0,76.1608,76.177,76.1203,76.1608,25875.0
2021-04-21 14:50:00,94.09,94.09,94.02,94.04,19928.0,76.1608,76.1608,76.1041,76.1203,19928.0
2021-04-21 14:55:00,94.03,94.08,94.02,94.05,28294.0,76.1122,76.1527,76.1041,76.1284,28294.0
2021-04-21 15:00:00,94.06,94.06,93.97,94.05,28324.0,76.1365,76.1365,76.0637,76.1284,28324.0
2021-04-21 15:05:00,94.05,94.07,94.02,94.05,23138.0,76.1284,76.1446,76.1041,76.1284,23138.0
2021-04-21 15:10:00,94.04,94.13,94.01,94.11,27204.0,76.1203,76.1932,76.096,76.177,27204.0
2021-04-21 15:15:00,94.12,94.15,93.99,94.14,53128.0,76.1851,76.2094,76.0798,76.2013,53128.0
2021-04-21 15:20:00,94.14,94.27,94.13,94.23,27567.0,76.2013,76.3065,76.1932,76.2741,27567.0
2021-04-21 15:25:00,94.23,94.32,94.22,94.29,22487.0,76.2741,76.347,76.266,76.3227,22487.0
2021-04-21 15:30:00,94.29,94.38,94.19,94.38,41755.0,76.3227,76.3955,76.2417,76.3955,41755.0
2021-04-21 15:35:00,94.38,94.44,94.36,94.4,49458.0,76.3955,76.4441,76.3793,76.4117,49458.0
2021-04-21 15:40:00,94.4,94.41,94.29,94.37,57433.0,76.4117,76.4198,76.3227,76.3874,57433.0
2021-04-21 15:45:00,94.37,94.43,94.32,94.39,60316.0,76.3874,76.436,76.347,76.4036,60316.0
2021-04-21 15:50:00,94.4,94.4,94.26,94.31,99097.0,76.4117,76.4117,76.2984,76.3389,99097.0
2021-04-21 15:55:00,94.31,94.32,94.05,94.22,241367.0,76.3389,76.347,76.1284,76.266,241367.0
2021-04-22 09:30:00,94.0,94.14,93.76,93.92,132047.0,76.0879,76.2013,75.8937,76.0232,132047.0
2021-04-22 09:35:00,93.94,94.33,93.86,94.28,28435.0,76.0394,76.3551,75.9746,76.3146,28435.0
2021-04-22 09:40:00,94.29,94.34,94.04,94.27,20177.0,76.3227,76.3632,76.1203,76.3065,20177.0
2021-04-22 09:45:00,94.29,94.43,94.11,94.41,48287.0,76.3227,76.436,76.177,76.4198,48287.0
2021-04-22 09:50:00,94.4,94.41,94.26,94.29,16744.0,76.4117,76.4198,76.2984,76.3227,16744.0
2021-04-22 09:55:00,94.3,94.42,94.26,94.36,27674.0,76.3308,76.4279,76.2984,76.3793,27674.0
2021-04-22 10:00:00,94.33,94.33,94.12,94.2,55299.0,76.3551,76.3551,76.1851,76.2498,55299.0
2021-04-22 10:05:00,94.21,94.51,94.21,94.41,23970.0,76.2579,76.5008,76.2579,76.4198,23970.0
2021-04-22 10:10:00,94.4,94.54,94.38,94.45,26816.0,76.4117,76.525,76.3955,76.4522,26816.0
2021-04-22 10:15:00,94.46,94.47,94.3,94.3,27732.0,76.4603,76.4684,76.3308,76.3308,27732.0
2021-04-22 10:20:00,94.31,94.51,94.31,94.4,34611.0,76.3389,76.5008,76.3389,76.4117,34611.0
2021-04-22 10:25:00,94.39,94.39,94.28,94.3,26157.0,76.4036,76.4036,76.3146,76.3308,26157.0
2021-04-22 10:30:00,94.3,94.42,94.29,94.41,19496.0,76.3308,76.4279,76.3227,76.4198,19496.0
2021-04-22 10:35:00,94.41,94.43,94.34,94.39,18179.0,76.4198,76.436,76.3632,76.4036,18179.0
2021-04-22 10:40:00,94.36,94.47,94.32,94.43,14406.0,76.3793,76.4684,76.347,76.436,14406.0
2021-04-22 10:45:00,94.41,94.46,94.33,94.43,15012.0,76.4198,76.4603,76.3551,76.436,15012.0
2021-04-22 10:50:00,94.41,94.51,94.37,94.48,13491.0,76.4198,76.5008,76.3874,76.4765,13491.0
2021-04-22 10:55:00,94.47,94.49,94.37,94.41,18659.0,76.4684,76.4846,76.3874,76.4198,18659.0
2021-04-22 11:00:00,94.44,94.5,94.41,94.45,14485.0,76.4441,76.4927,76.4198,76.4522,14485.0
2021-04-22 11:05:00,94.44,94.52,94.43,94.5,14889.0,76.4441,76.5089,76.436,76.4927,14889.0
2021-04-22 11:10:00,94.52,94.53,94.23,94.35,36977.0,76.5089,76.517,76.2741,76.3712,36977.0
2021-04-22 11:15:00,94.35,94.44,94.29,94.44,20537.0,76.3712,76.4441,76.3227,76.4441,20537.0
2021-04-22 11:20:00,94.45,94.45,94.36,94.39,16178.0,76.4522,76.4522,76.3793,76.4036,16178.0
2021-04-22 11:25:00,94.39,94.58,94.39,94.54,29729.0,76.4036,76.5574,76.4036,76.525,29729.0
2021-04-22 11:30:00,94.53,94.62,94.44,94.59,14275.0,76.517,76.5898,76.4441,76.5655,14275.0
2021-04-22 11:35:00,94.59,94.62,94.44,94.45,44517.0,76.5655,76.5898,76.4441,76.4522,44517.0
2021-04-22 11:40:00,94.44,94.5,94.41,94.41,15725.0,76.4441,76.4927,76.4198,76.4198,15725.0
2021-04-22 11:45:00,94.4,94.46,94.39,94.43,8994.0,76.4117,76.4603,76.4036,76.436,8994.0
2021-04-22 11:50:00,94.42,94.43,94.32,94.43,28119.0,76.4279,76.436,76.347,76.436,28119.0
2021-04-22 11:55:00,94.43,94.52,94.37,94.4,16062.0,76.436,76.5089,76.3874,76.4117,16062.0
2021-04-22 12:00:00,94.4,94.54,94.39,94.53,17473.0,76.4117,76.525,76.4036,76.517,17473.0
2021-04-22 12:05:00,94.54,94.6,94.5,94.55,23059.0,76.525,76.5736,76.4927,76.5331,23059.0
2021-04-22 12:10:00,94.57,94.64,94.53,94.58,14954.0,76.5493,76.606,76.517,76.5574,14954.0
2021-04-22 12:15:00,94.58,94.6,94.56,94.57,12074.0,76.5574,76.5736,76.5412,76.5493,12074.0
2021-04-22 12:20:00,94.57,94.58,94.54,94.56,17625.0,76.5493,76.5574,76.525,76.5412,17625.0
2021-04-22 12:25:00,94.55,94.56,94.46,94.48,24635.0,76.5331,76.5412,76.4603,76.4765,24635.0
2021-04-22 12:30:00,94.48,94.58,94.47,94.56,20273.0,76.4765,76.5574,76.4684,76.5412,20273.0
2021-04-22 12:35:00,94.55,94.63,94.55,94.63,10788.0,76.5331,76.5979,76.5331,76.5979,10788.0
2021-04-22 12:40:00,94.63,94.73,94.61,94.67,30886.0,76.5979,76.6788,76.5817,76.6303,30886.0
2021-04-22 12:45:00,94.69,94.69,94.59,94.62,22049.0,76.6465,76.6465,76.5655,76.5898,22049.0
2021-04-22 12:50:00,94.63,94.63,94.56,94.59,12895.0,76.5979,76.5979,76.5412,76.5655,12895.0
2021-04-22 12:55:00,94.59,94.61,94.55,94.56,18890.0,76.5655,76.5817,76.5331,76.5412,18890.0
2021-04-22 13:00:00,94.57,94.63,94.52,94.61,17200.0,76.5493,76.5979,76.5089,76.5817,17200.0
2021-04-22 13:05:00,94.57,94.59,94.23,94.29,61996.0,76.5493,76.5655,76.2741,76.3227,61996.0
2021-04-22 13:10:00,94.3,94.39,94.17,94.3,51224.0,76.3308,76.4036,76.2255,76.3308,51224.0
2021-04-22 13:15:00,94.34,94.37,94.24,94.27,31428.0,76.3632,76.3874,76.2822,76.3065,31428.0
2021-04-22 13:20:00,94.27,94.33,94.18,94.25,37653.0,76.3065,76.3551,76.2336,76.2903,37653.0
2021-04-22 13:25:00,94.26,94.33,94.24,94.3,14776.0,76.2984,76.3551,76.2822,76.3308,14776.0
2021-04-22 13:30:00,94.29,94.42,94.26,94.41,12069.0,76.3227,76.4279,76.2984,76.4198,12069.0
2021-04-22 13:35:00,94.41,94.49,94.37,94.43,37314.0,76.4198,76.4846,76.3874,76.436,37314.0
2021-04-22 13:40:00,94.42,94.46,94.29,94.29,40295.0,76.4279,76.4603,76.3227,76.3227,40295.0
2021-04-22 13:45:00,94.28,94.35,94.1,94.18,29774.0,76.3146,76.3712,76.1689,76.2336,29774.0
2021-04-22 13:50:00,94.16,94.17,93.93,93.95,24826.0,76.2175,76.2255,76.0313,76.0475,24826.0
2021-04-22 13:55:00,93.93,94.04,93.9,93.99,28566.0,76.0313,76.1203,76.007,76.0798,28566.0
2021-04-22 14:00:00,93.97,94.02,93.9,93.94,24548.0,76.0637,76.1041,76.007,76.0394,24548.0
2021-04-22 14:05:00,93.94,94.05,93.9,93.94,32320.0,76.0394,76.1284,76.007,76.0394,32320.0
2021-04-22 14:10:00,93.9,93.94,93.82,93.9,14892.0,76.007,76.0394,75.9422,76.007,14892.0
2021-04-22 14:15:00,93.89,93.97,93.83,93.97,19799.0,75.9989,76.0637,75.9503,76.0637,19799.0
2021-04-22 14:20:00,93.97,93.97,93.87,93.9,14829.0,76.0637,76.0637,75.9827,76.007,14829.0
2021-04-22 14:25:00,93.89,93.99,93.87,93.99,23395.0,75.9989,76.0798,75.9827,76.0798,23395.0
2021-04-22 14:30:00,93.98,94.03,93.96,93.99,23065.0,76.0718,76.1122,76.0556,76.0798,23065.0
2021-04-22 14:35:00,93.99,94.08,93.98,94.03,22281.0,76.0798,76.1527,76.0718,76.1122,22281.0
2021-04-22 14:40:00,94.02,94.11,93.98,94.09,18729.0,76.1041,76.177,76.0718,76.1608,18729.0
2021-04-22 14:45:00,94.09,94.24,94.09,94.22,21350.0,76.1608,76.2822,76.1608,76.266,21350.0
2021-04-22 14:50:00,94.2,94.24,94.17,94.2,15684.0,76.2498,76.2822,76.2255,76.2498,15684.0
2021-04-22 14:55:00,94.2,94.25,94.11,94.12,18128.0,76.2498,76.2903,76.177,76.1851,18128.0
2021-04-22 15:00:00,94.12,94.15,94.05,94.08,18257.0,76.1851,76.2094,76.1284,76.1527,18257.0
2021-04-22 15:05:00,94.09,94.1,93.95,93.99,22717.0,76.1608,76.1689,76.0475,76.0798,22717.0
2021-04-22 15:10:00,93.98,94.04,93.98,94.01,18929.0,76.0718,76.1203,76.0718,76.096,18929.0
2021-04-22 15:15:00,94.01,94.01,93.92,93.94,16288.0,76.096,76.096,76.0232,76.0394,16288.0
2021-04-22 15:20:00,93.94,94.0,93.92,94.0,21900.0,76.0394,76.0879,76.0232,76.0879,21900.0
2021-04-22 15:25:00,94.0,94.08,93.95,94.08,24546.0,76.0879,76.1527,76.0475,76.1527,24546.0
2021-04-22 15:30:00,94.08,94.16,94.03,94.15,33722.0,76.1527,76.2175,76.1122,76.2094,33722.0
2021-04-22 15:35:00,94.14,94.24,94.11,94.12,26811.0,76.2013,76.2822,76.177,76.1851,26811.0
2021-04-22 15:40:00,94.12,94.16,93.85,93.88,68559.0,76.1851,76.2175,75.9665,75.9908,68559.0
2021-04-22 15:45:00,93.9,94.12,93.82,94.11,119375.0,76.007,76.1851,75.9422,76.177,119375.0
2021-04-22 15:50:00,94.09,94.17,93.86,93.9,118159.0,76.1608,76.2255,75.9746,76.007,118159.0
2021-04-22 15:55:00,93.91,94.15,93.9,94.02,293698.0,76.0151,76.2094,76.007,76.1041,293698.0
2021-04-23 09:30:00,93.47,93.98,93.38,93.76,88996.0,75.6589,76.0718,75.5861,75.8937,88996.0
2021-04-23 09:35:00,93.75,93.79,93.62,93.65,26031.0,75.8856,75.918,75.7804,75.8046,26031.0
2021-04-23 09:40:00,93.65,93.82,93.48,93.72,27774.0,75.8046,75.9422,75.667,75.8613,27774.0
2021-04-23 09:45:00,93.7,94.0,93.56,93.91,36114.0,75.8451,76.0879,75.7318,76.0151,36114.0
2021-04-23 09:50:00,93.87,93.98,93.8,93.93,23316.0,75.9827,76.0718,75.9261,76.0313,23316.0
2021-04-23 09:55:00,93.93,94.03,93.87,93.89,34023.0,76.0313,76.1122,75.9827,75.9989,34023.0
2021-04-23 10:00:00,93.88,94.01,93.86,93.91,14438.0,75.9908,76.096,75.9746,76.0151,14438.0
2021-04-23 10:05:00,93.88,93.99,93.86,93.98,9101.0,75.9908,76.0798,75.9746,76.0718,9101.0
2021-04-23 10:10:00,93.98,93.99,93.82,93.82,10105.0,76.0718,76.0798,75.9422,75.9422,10105.0
2021-04-23 10:15:00,93.83,93.99,93.81,93.98,13638.0,75.9503,76.0798,75.9341,76.0718,13638.0
2021-04-23 10:20:00,93.95,94.0,93.88,93.93,16381.0,76.0475,76.0879,75.9908,76.0313,16381.0
2021-04-23 10:25:00,93.92,94.05,93.91,93.92,16604.0,76.0232,76.1284,76.0151,76.0232,16604.0
2021-04-23 10:30:00,93.92,94.28,93.89,94.24,21909.0,76.0232,76.3146,75.9989,76.2822,21909.0
2021-04-23 10:35:00,94.22,94.35,94.21,94.26,16412.0,76.266,76.3712,76.2579,76.2984,16412.0
2021-04-23 10:40:00,94.25,94.35,94.21,94.33,18835.0,76.2903,76.3712,76.2579,76.3551,18835.0
2021-04-23 10:45:00,94.33,94.33,94.19,94.19,17408.0,76.3551,76.3551,76.2417,76.2417,17408.0
2021-04-23 10:50:00,94.19,94.38,94.16,94.36,20380.0,76.2417,76.3955,76.2175,76.3793,20380.0
2021-04-23 10:55:00,94.36,94.48,94.33,94.48,25051.0,76.3793,76.4765,76.3551,76.4765,25051.0
2021-04-23 11:00:00,94.48,94.48,94.24,94.26,13902.0,76.4765,76.4765,76.2822,76.2984,13902.0
2021-04-23 11:05:00,94.26,94.54,94.25,94.52,23592.0,76.2984,76.525,76.2903,76.5089,23592.0
2021-04-23 11:10:00,94.53,94.56,94.47,94.54,12209.0,76.517,76.5412,76.4684,76.525,12209.0
2021-04-23 11:15:00,94.53,94.61,94.49,94.49,13480.0,76.517,76.5817,76.4846,76.4846,13480.0
2021-04-23 11:20:00,94.51,94.54,94.42,94.43,12564.0,76.5008,76.525,76.4279,76.436,12564.0
2021-04-23 11:25:00,94.43,94.48,94.4,94.43,15442.0,76.436,76.4765,76.4117,76.436,15442.0
2021-04-23 11:30:00,94.44,94.51,94.42,94.42,15109.0,76.4441,76.5008,76.4279,76.4279,15109.0
2021-04-23 11:35:00,94.42,94.46,94.32,94.36,13136.0,76.4279,76.4603,76.347,76.3793,13136.0
2021-04-23 11:40:00,94.36,94.36,94.29,94.32,15834.0,76.3793,76.3793,76.3227,76.347,15834.0
2021-04-23 11:45:00,94.31,94.32,94.26,94.3,10208.0,76.3389,76.347,76.2984,76.3308,10208.0
2021-04-23 11:50:00,94.3,94.32,94.27,94.3,6533.0,76.3308,76.347,76.3065,76.3308,6533.0
2021-04-23 11:55:00,94.29,94.35,94.27,94.28,12985.0,76.3227,76.3712,76.3065,76.3146,12985.0
2021-04-23 12:00:00,94.28,94.36,94.24,94.32,14232.0,76.3146,76.3793,76.2822,76.347,14232.0
2021-04-23 12:05:00,94.34,94.34,94.19,94.22,11982.0,76.3632,76.3632,76.2417,76.266,11982.0
2021-04-23 12:10:00,94.24,94.24,94.05,94.08,11216.0,76.2822,76.2822,76.1284,76.1527,11216.0
2021-04-23 12:15:00,94.05,94.16,94.05,94.08,14666.0,76.1284,76.2175,76.1284,76.1527,14666.0
2021-04-23 12:20:00,94.07,94.09,94.03,94.09,14494.0,76.1446,76.1608,76.1122,76.1608,14494.0
2021-04-23 12:25:00,94.08,94.22,94.08,94.1,15215.0,76.1527,76.266,76.1527,76.1689,15215.0
2021-04-23 12:30:00,94.1,94.21,94.09,94.16,9438.0,76.1689,76.2579,76.1608,76.2175,9438.0
2021-04-23 12:35:00,94.16,94.18,94.15,94.16,7681.0,76.2175,76.2336,76.2094,76.2175,7681.0
2021-04-23 12:40:00,94.16,94.22,94.13,94.18,12862.0,76.2175,76.266,76.1932,76.2336,12862.0
2021-04-23 12:45:00,94.18,94.31,94.16,94.31,11975.0,76.2336,76.3389,76.2175,76.3389,11975.0
2021-04-23 12:50:00,94.31,94.38,94.3,94.38,11593.0,76.3389,76.3955,76.3308,76.3955,11593.0
2021-04-23 12:55:00,94.36,94.37,94.29,94.29,13050.0,76.3793,76.3874,76.3227,76.3227,13050.0
2021-04-23 13:00:00,94.28,94.29,94.19,94.2,9135.0,76.3146,76.3227,76.2417,76.2498,9135.0
2021-04-23 13:05:00,94.21,94.27,94.16,94.22,8593.0,76.2579,76.3065,76.2175,76.266,8593.0
2021-04-23 13:10:00,94.23,94.24,94.18,94.22,8735.0,76.2741,76.2822,76.2336,76.266,8735.0
2021-04-23 13:15:00,94.23,94.24,94.21,94.23,6570.0,76.2741,76.2822,76.2579,76.2741,6570.0
2021-04-23 13:20:00,94.23,94.28,94.23,94.28,8531.0,76.2741,76.3146,76.2741,76.3146,8531.0
2021-04-23 13:25:00,94.28,94.3,94.27,94.27,6970.0,76.3146,76.3308,76.3065,76.3065,6970.0
2021-04-23 13:30:00,94.26,94.3,94.25,94.29,8956.0,76.2984,76.3308,76.2903,76.3227,8956.0
2021-04-23 13:35:00,94.3,94.32,94.25,94.29,15700.0,76.3308,76.347,76.2903,76.3227,15700.0
2021-04-23 13:40:00,94.29,94.33,94.27,94.29,9113.0,76.3227,76.3551,76.3065,76.3227,9113.0
2021-04-23 13:45:00,94.3,94.3,94.09,94.18,21040.0,76.3308,76.3308,76.1608,76.2336,21040.0
2021-04-23 13:50:00,94.17,94.17,94.1,94.11,12181.0,76.2255,76.2255,76.1689,76.177,12181.0
2021-04-23 13:55:00,94.11,94.19,94.09,94.15,9905.0,76.177,76.2417,76.1608,76.2094,9905.0
2021-04-23 14:00:00,94.17,94.18,94.08,94.11,12774.0,76.2255,76.2336,76.1527,76.177,12774.0
2021-04-23 14:05:00,94.11,94.19,94.11,94.16,11910.0,76.177,76.2417,76.177,76.2175,11910.0
2021-04-23 14:10:00,94.17,94.21,94.11,94.12,10161.0,76.2255,76.2579,76.177,76.1851,10161.0
2021-04-23 14:15:00,94.12,94.2,94.11,94.19,9055.0,76.1851,76.2498,76.177,76.2417,9055.0
2021-04-23 14:20:00,94.17,94.22,94.14,94.2,10449.0,76.2255,76.266,76.2013,76.2498,10449.0
2021-04-23 14:25:00,94.21,94.26,94.15,94.22,62575.0,76.2579,76.2984,76.2094,76.266,62575.0
2021-04-23 14:30:00,94.21,94.29,94.21,94.26,18874.0,76.2579,76.3227,76.2579,76.2984,18874.0
2021-04-23 14:35:00,94.26,94.3,94.24,94.25,14692.0,76.2984,76.3308,76.2822,76.2903,14692.0
2021-04-23 14:40:00,94.26,94.32,94.26,94.31,22616.0,76.2984,76.347,76.2984,76.3389,22616.0
2021-04-23 14:45:00,94.31,94.31,94.21,94.23,13274.0,76.3389,76.3389,76.2579,76.2741,13274.0
2021-04-23 14:50:00,94.23,94.3,94.2,94.29,18276.0,76.2741,76.3308,76.2498,76.3227,18276.0
2021-04-23 14:55:00,94.29,94.31,94.23,94.23,16404.0,76.3227,76.3389,76.2741,76.2741,16404.0
2021-04-23 15:00:00,94.24,94.25,94.2,94.2,30506.0,76.2822,76.2903,76.2498,76.2498,30506.0
2021-04-23 15:05:00,94.22,94.32,94.2,94.31,18097.0,76.266,76.347,76.2498,76.3389,18097.0
2021-04-23 15:10:00,94.31,94.33,94.28,94.33,10483.0,76.3389,76.3551,76.3146,76.3551,10483.0
2021-04-23 15:15:00,94.33,94.47,94.32,94.47,25607.0,76.3551,76.4684,76.347,76.4684,25607.0
2021-04-23 15:20:00,94.47,94.51,94.44,94.5,21356.0,76.4684,76.5008,76.4441,76.4927,21356.0
2021-04-23 15:25:00,94.5,94.58,94.5,94.53,23178.0,76.4927,76.5574,76.4927,76.517,23178.0
2021-04-23 15:30:00,94.54,94.64,94.54,94.64,32731.0,76.525,76.606,76.525,76.606,32731.0
2021-04-23 15:35:00,94.64,94.68,94.58,94.58,43746.0,76.606,76.6384,76.5574,76.5574,43746.0
2021-04-23 15:40:00,94.58,94.64,94.58,94.64,46273.0,76.5574,76.606,76.5574,76.606,46273.0
2021-04-23 15:45:00,94.64,94.7,94.62,94.69,83943.0,76.606,76.6546,76.5898,76.6465,83943.0
2021-04-23 15:50:00,94.69,94.71,94.54,94.57,147919.0,76.6465,76.6627,76.525,76.5493,147919.0
2021-04-23 15:55:00,94.58,94.69,94.48,94.62,274309.0,76.5574,76.6465,76.4765,76.5898,274309.0
2021-04-26 09:30:00,94.59,94.59,94.05,94.27,165663.0,76.5655,76.5655,76.1284,76.3065,165663.0
2021-04-26 09:35:00,94.29,94.6,94.25,94.38,46085.0,76.3227,76.5736,76.2903,76.3955,46085.0
2021-04-26 09:40:00,94.33,94.46,94.21,94.26,26984.0,76.3551,76.4603,76.2579,76.2984,26984.0
2021-04-26 09:45:00,94.27,94.49,94.27,94.43,23974.0,76.3065,76.4846,76.3065,76.436,23974.0
2021-04-26 09:50:00,94.44,94.48,94.29,94.39,27570.0,76.4441,76.4765,76.3227,76.4036,27570.0
2021-04-26 09:55:00,94.39,94.41,94.24,94.33,53763.0,76.4036,76.4198,76.2822,76.3551,53763.0
2021-04-26 10:00:00,94.36,94.55,94.33,94.53,29403.0,76.3793,76.5331,76.3551,76.517,29403.0
2021-04-26 10:05:00,94.53,94.57,94.35,94.42,17531.0,76.517,76.5493,76.3712,76.4279,17531.0
2021-04-26 10:10:00,94.44,94.5,94.35,94.5,13284.0,76.4441,76.4927,76.3712,76.4927,13284.0
2021-04-26 10:15:00,94.52,94.6,94.44,94.53,41817.0,76.5089,76.5736,76.4441,76.517,41817.0
2021-04-26 10:20:00,94.53,94.83,94.51,94.77,54017.0,76.517,76.7598,76.5008,76.7112,54017.0
2021-04-26 10:25:00,94.77,94.79,94.6,94.64,29299.0,76.7112,76.7274,76.5736,76.606,29299.0
2021-04-26 10:30:00,94.64,94.7,94.52,94.64,27954.0,76.606,76.6546,76.5089,76.606,27954.0
2021-04-26 10:35:00,94.63,94.64,94.51,94.52,13007.0,76.5979,76.606,76.5008,76.5089,13007.0
2021-04-26 10:40:00,94.52,94.52,94.36,94.48,22364.0,76.5089,76.5089,76.3793,76.4765,22364.0
2021-04-26 10:45:00,94.47,94.59,94.42,94.59,31673.0,76.4684,76.5655,76.4279,76.5655,31673.0
2021-04-26 10:50:00,94.61,94.61,94.49,94.56,27503.0,76.5817,76.5817,76.4846,76.5412,27503.0
2021-04-26 10:55:00,94.56,94.66,94.48,94.63,42743.0,76.5412,76.6222,76.4765,76.5979,42743.0
2021-04-26 11:00:00,94.66,94.69,94.53,94.54,16157.0,76.6222,76.6465,76.517,76.525,16157.0
2021-04-26 11:05:00,94.54,94.59,94.52,94.54,12327.0,76.525,76.5655,76.5089,76.525,12327.0
2021-04-26 11:10:00,94.54,94.55,94.29,94.33,44368.0,76.525,76.5331,76.3227,76.3551,44368.0
2021-04-26 11:15:00,94.33,94.36,94.12,94.14,72846.0,76.3551,76.3793,76.1851,76.2013,72846.0
2021-04-26 11:20:00,94.14,94.31,94.14,94.23,24963.0,76.2013,76.3389,76.2013,76.2741,24963.0
2021-04-26 11:25:00,94.23,94.29,94.16,94.18,27092.0,76.2741,76.3227,76.2175,76.2336,27092.0
2021-04-26 11:30:00,94.18,94.25,94.17,94.2,12401.0,76.2336,76.2903,76.2255,76.2498,12401.0
2021-04-26 11:35:00,94.19,94.19,94.08,94.12,11591.0,76.2417,76.2417,76.1527,76.1851,11591.0
2021-04-26 11:40:00,94.1,94.19,94.1,94.15,32089.0,76.1689,76.2417,76.1689,76.2094,32089.0
2021-04-26 11:45:00,94.17,94.26,94.15,94.25,10554.0,76.2255,76.2984,76.2094,76.2903,10554.0
2021-04-26 11:50:00,94.24,94.24,94.14,94.17,8151.0,76.2822,76.2822,76.2013,76.2255,8151.0
2021-04-26 11:55:00,94.15,94.18,94.1,94.12,11417.0,76.2094,76.2336,76.1689,76.1851,11417.0
2021-04-26 12:00:00,94.15,94.16,94.1,94.14,16714.0,76.2094,76.2175,76.1689,76.2013,16714.0
2021-04-26 12:05:00,94.14,94.19,94.1,94.19,13714.0,76.2013,76.2417,76.1689,76.2417,13714.0
2021-04-26 12:10:00,94.19,94.24,94.18,94.19,10525.0,76.2417,76.2822,76.2336,76.2417,10525.0
2021-04-26 12:15:00,94.17,94.18,94.08,94.08,17988.0,76.2255,76.2336,76.1527,76.1527,17988.0
2021-04-26 12:20:00,94.08,94.16,94.07,94.13,17454.0,76.1527,76.2175,76.1446,76.1932,17454.0
2021-04-26 12:25:00,94.14,94.17,94.1,94.14,15600.0,76.2013,76.2255,76.1689,76.2013,15600.0
2021-04-26 12:30:00,94.14,94.22,94.14,94.21,8807.0,76.2013,76.266,76.2013,76.2579,8807.0
2021-04-26 12:35:00,94.19,94.22,94.16,94.16,11962.0,76.2417,76.266,76.2175,76.2175,11962.0
2021-04-26 12:40:00,94.16,94.26,94.15,94.26,8047.0,76.2175,76.2984,76.2094,76.2984,8047.0
2021-04-26 12:45:00,94.27,94.27,94.24,94.25,31033.0,76.3065,76.3065,76.2822,76.2903,31033.0
2021-04-26 12:50:00,94.25,94.27,94.22,94.25,20932.0,76.2903,76.3065,76.266,76.2903,20932.0
2021-04-26 12:55:00,94.25,94.25,94.12,94.14,10317.0,76.2903,76.2903,76.1851,76.2013,10317.0
2021-04-26 13:00:00,94.15,94.19,94.12,94.13,8741.0,76.2094,76.2417,76.1851,76.1932,8741.0
2021-04-26 13:05:00,94.13,94.14,94.09,94.09,9149.0,76.1932,76.2013,76.1608,76.1608,9149.0
2021-04-26 13:10:00,94.09,94.09,94.06,94.09,6451.0,76.1608,76.1608,76.1365,76.1608,6451.0
2021-04-26 13:15:00,94.09,94.13,94.08,94.12,16418.0,76.1608,76.1932,76.1527,76.1851,16418.0
2021-04-26 13:20:00,94.12,94.23,94.12,94.22,10330.0,76.1851,76.2741,76.1851,76.266,10330.0
2021-04-26 13:25:00,94.22,94.25,94.21,94.25,6132.0,76.266,76.2903,76.2579,76.2903,6132.0
2021-04-26 13:30:00,94.24,94.26,94.19,94.2,10999.0,76.2822,76.2984,76.2417,76.2498,10999.0
2021-04-26 13:35:00,94.2,94.21,94.17,94.19,8922.0,76.2498,76.2579,76.2255,76.2417,8922.0
2021-04-26 13:40:00,94.19,94.2,94.15,94.17,6329.0,76.2417,76.2498,76.2094,76.2255,6329.0
2021-04-26 13:45:00,94.17,94.22,94.12,94.21,21118.0,76.2255,76.266,76.1851,76.2579,21118.0
2021-04-26 13:50:00,94.18,94.2,94.15,94.17,9784.0,76.2336,76.2498,76.2094,76.2255,9784.0
2021-04-26 13:55:00,94.17,94.18,94.14,94.18,12172.0,76.2255,76.2336,76.2013,76.2336,12172.0
2021-04-26 14:00:00,94.18,94.18,94.14,94.17,9578.0,76.2336,76.2336,76.2013,76.2255,9578.0
2021-04-26 14:05:00,94.16,94.17,94.14,94.16,9376.0,76.2175,76.2255,76.2013,76.2175,9376.0
2021-04-26 14:10:00,94.16,94.23,94.14,94.23,10111.0,76.2175,76.2741,76.2013,76.2741,10111.0
2021-04-26 14:15:00,94.23,94.25,94.22,94.25,8058.0,76.2741,76.2903,76.266,76.2903,8058.0
2021-04-26 14:20:00,94.25,94.27,94.23,94.27,17558.0,76.2903,76.3065,76.2741,76.3065,17558.0
2021-04-26 14:25:00,94.26,94.3,94.25,94.29,7837.0,76.2984,76.3308,76.2903,76.3227,7837.0
2021-04-26 14:30:00,94.29,94.44,94.29,94.42,21265.0,76.3227,76.4441,76.3227,76.4279,21265.0
2021-04-26 14:35:00,94.42,94.43,94.39,94.43,14239.0,76.4279,76.436,76.4036,76.436,14239.0
2021-04-26 14:40:00,94.43,94.46,94.4,94.42,13887.0,76.436,76.4603,76.4117,76.4279,13887.0
2021-04-26 14:45:00,94.41,94.47,94.38,94.42,37219.0,76.4198,76.4684,76.3955,76.4279,37219.0
2021-04-26 14:50:00,94.41,94.41,94.3,94.36,20480.0,76.4198,76.4198,76.3308,76.3793,20480.0
2021-04-26 14:55:00,94.35,94.39,94.33,94.37,9640.0,76.3712,76.4036,76.3551,76.3874,9640.0
2021-04-26 15:00:00,94.38,94.44,94.37,94.41,10928.0,76.3955,76.4441,76.3874,76.4198,10928.0
2021-04-26 15:05:00,94.4,94.41,94.33,94.33,14902.0,76.4117,76.4198,76.3551,76.3551,14902.0
2021-04-26 15:10:00,94.33,94.35,94.33,94.33,17033.0,76.3551,76.3712,76.3551,76.3551,17033.0
2021-04-26 15:15:00,94.33,94.33,94.23,94.24,31447.0,76.3551,76.3551,76.2741,76.2822,31447.0
2021-04-26 15:20:00,94.24,94.24,94.13,94.17,17588.0,76.2822,76.2822,76.1932,76.2255,17588.0
2021-04-26 15:25:00,94.17,94.17,94.01,94.04,27668.0,76.2255,76.2255,76.096,76.1203,27668.0
2021-04-26 15:30:00,94.03,94.09,94.01,94.07,29317.0,76.1122,76.1608,76.096,76.1446,29317.0
2021-04-26 15:35:00,94.09,94.16,94.08,94.1,26292.0,76.1608,76.2175,76.1527,76.1689,26292.0
2021-04-26 15:40:00,94.11,94.19,94.11,94.18,20576.0,76.177,76.2417,76.177,76.2336,20576.0
2021-04-26 15:45:00,94.17,94.22,94.09,94.09,37568.0,76.2255,76.266,76.1608,76.1608,37568.0
2021-04-26 15:50:00,94.09,94.3,94.09,94.27,54459.0,76.1608,76.3308,76.1608,76.3065,54459.0
2021-04-26 15:55:00,94.27,94.45,94.22,94.45,221157.0,76.3065,76.4522,76.266,76.4522,221157.0
2021-04-27 09:30:00,94.47,94.64,94.25,94.54,114720.0,76.4684,76.606,76.2903,76.525,114720.0
2021-04-27 09:35:00,94.6,94.71,94.36,94.42,24201.0,76.5736,76.6627,76.3793,76.4279,24201.0
2021-04-27 09:40:00,94.41,94.51,94.2,94.41,23452.0,76.4198,76.5008,76.2498,76.4198,23452.0
2021-04-27 09:45:00,94.43,94.55,94.37,94.55,20522.0,76.436,76.5331,76.3874,76.5331,20522.0
2021-04-27 09:50:00,94.53,94.58,94.33,94.36,21034.0,76.517,76.5574,76.3551,76.3793,21034.0
2021-04-27 09:55:00,94.34,94.44,94.28,94.34,20895.0,76.3632,76.4441,76.3146,76.3632,20895.0
2021-04-27 10:00:00,94.37,94.64,94.33,94.57,13237.0,76.3874,76.606,76.3551,76.5493,13237.0
2021-04-27 10:05:00,94.59,94.67,94.54,94.62,10029.0,76.5655,76.6303,76.525,76.5898,10029.0
2021-04-27 10:10:00,94.62,94.71,94.59,94.7,10128.0,76.5898,76.6627,76.5655,76.6546,10128.0
2021-04-27 10:15:00,94.68,94.79,94.63,94.73,23401.0,76.6384,76.7274,76.5979,76.6788,23401.0
2021-04-27 10:20:00,94.73,94.73,94.61,94.68,21537.0,76.6788,76.6788,76.5817,76.6384,21537.0
2021-04-27 10:25:00,94.71,94.71,94.63,94.69,15551.0,76.6627,76.6627,76.5979,76.6465,15551.0
2021-04-27 10:30:00,94.71,94.76,94.67,94.72,13135.0,76.6627,76.7031,76.6303,76.6707,13135.0
2021-04-27 10:35:00,94.74,94.79,94.63,94.63,16497.0,76.6869,76.7274,76.5979,76.5979,16497.0
2021-04-27 10:40:00,94.63,94.74,94.57,94.74,9913.0,76.5979,76.6869,76.5493,76.6869,9913.0
2021-04-27 10:45:00,94.76,94.8,94.73,94.75,10783.0,76.7031,76.7355,76.6788,76.695,10783.0
2021-04-27 10:50:00,94.72,94.76,94.66,94.73,12411.0,76.6707,76.7031,76.6222,76.6788,12411.0
2021-04-27 10:55:00,94.72,94.8,94.69,94.76,18551.0,76.6707,76.7355,76.6465,76.7031,18551.0
2021-04-27 11:00:00,94.75,94.78,94.5,94.62,31787.0,76.695,76.7193,76.4927,76.5898,31787.0
2021-04-27 11:05:00,94.63,94.72,94.6,94.63,11186.0,76.5979,76.6707,76.5736,76.5979,11186.0
2021-04-27 11:10:00,94.59,94.66,94.57,94.59,8255.0,76.5655,76.6222,76.5493,76.5655,8255.0
2021-04-27 11:15:00,94.6,94.68,94.57,94.61,14502.0,76.5736,76.6384,76.5493,76.5817,14502.0
2021-04-27 11:20:00,94.62,94.67,94.6,94.62,12412.0,76.5898,76.6303,76.5736,76.5898,12412.0
2021-04-27 11:25:00,94.63,94.68,94.62,94.62,10501.0,76.5979,76.6384,76.5898,76.5898,10501.0
2021-04-27 11:30:00,94.58,94.64,94.53,94.53,19677.0,76.5574,76.606,76.517,76.517,19677.0
2021-04-27 11:35:00,94.51,94.57,94.49,94.55,14845.0,76.5008,76.5493,76.4846,76.5331,14845.0
2021-04-27 11:40:00,94.56,94.58,94.52,94.56,23690.0,76.5412,76.5574,76.5089,76.5412,23690.0
2021-04-27 11:45:00,94.56,94.61,94.55,94.56,10461.0,76.5412,76.5817,76.5331,76.5412,10461.0
2021-04-27 11:50:00,94.56,94.62,94.48,94.49,45136.0,76.5412,76.5898,76.4765,76.4846,45136.0
2021-04-27 11:55:00,94.5,94.53,94.47,94.48,14442.0,76.4927,76.517,76.4684,76.4765,14442.0
2021-04-27 12:00:00,94.49,94.51,94.41,94.42,12945.0,76.4846,76.5008,76.4198,76.4279,12945.0
2021-04-27 12:05:00,94.42,94.44,94.37,94.44,10273.0,76.4279,76.4441,76.3874,76.4441,10273.0
2021-04-27 12:10:00,94.44,94.44,94.33,94.33,13383.0,76.4441,76.4441,76.3551,76.3551,13383.0
2021-04-27 12:15:00,94.34,94.39,94.33,94.36,8371.0,76.3632,76.4036,76.3551,76.3793,8371.0
2021-04-27 12:20:00,94.37,94.37,94.26,94.28,14474.0,76.3874,76.3874,76.2984,76.3146,14474.0
2021-04-27 12:25:00,94.27,94.29,94.24,94.29,8899.0,76.3065,76.3227,76.2822,76.3227,8899.0
2021-04-27 12:30:00,94.3,94.31,94.25,94.26,10807.0,76.3308,76.3389,76.2903,76.2984,10807.0
2021-04-27 12:35:00,94.27,94.29,94.22,94.23,8483.0,76.3065,76.3227,76.266,76.2741,8483.0
2021-04-27 12:40:00,94.24,94.25,94.15,94.15,12698.0,76.2822,76.2903,76.2094,76.2094,12698.0
2021-04-27 12:45:00,94.16,94.3,94.16,94.26,15768.0,76.2175,76.3308,76.2175,76.2984,15768.0
2021-04-27 12:50:00,94.24,94.27,94.19,94.25,9471.0,76.2822,76.3065,76.2417,76.2903,9471.0
2021-04-27 12:55:00,94.25,94.34,94.24,94.34,10641.0,76.2903,76.3632,76.2822,76.3632,10641.0
2021-04-27 13:00:00,94.34,94.35,94.3,94.33,8877.0,76.3632,76.3712,76.3308,76.3551,8877.0
2021-04-27 13:05:00,94.32,94.32,94.21,94.23,13280.0,76.347,76.347,76.2579,76.2741,13280.0
2021-04-27 13:10:00,94.24,94.3,94.22,94.29,7420.0,76.2822,76.3308,76.266,76.3227,7420.0
2021-04-27 13:15:00,94.29,94.37,94.27,94.37,12215.0,76.3227,76.3874,76.3065,76.3874,12215.0
2021-04-27 13:20:00,94.37,94.37,94.31,94.31,8925.0,76.3874,76.3874,76.3389,76.3389,8925.0
2021-04-27 13:25:00,94.32,94.35,94.25,94.27,18875.0,76.347,76.3712,76.2903,76.3065,18875.0
2021-04-27 13:30:00,94.28,94.31,94.18,94.23,16831.0,76.3146,76.3389,76.2336,76.2741,16831.0
2021-04-27 13:35:00,94.23,94.27,94.2,94.25,6754.0,76.2741,76.3065,76.2498,76.2903,6754.0
2021-04-27 13:40:00,94.25,94.27,94.22,94.23,7043.0,76.2903,76.3065,76.266,76.2741,7043.0
2021-04-27 13:45:00,94.23,94.26,94.18,94.25,10155.0,76.2741,76.2984,76.2336,76.2903,10155.0
2021-04-27 13:50:00,94.26,94.32,94.25,94.3,10072.0,76.2984,76.347,76.2903,76.3308,10072.0
2021-04-27 13:55:00,94.29,94.34,94.26,94.33,14271.0,76.3227,76.3632,76.2984,76.3551,14271.0
2021-04-27 14:00:00,94.31,94.32,94.2,94.21,12272.0,76.3389,76.347,76.2498,76.2579,12272.0
2021-04-27 14:05:00,94.21,94.31,94.2,94.3,10603.0,76.2579,76.3389,76.2498,76.3308,10603.0
2021-04-27 14:10:00,94.31,94.31,94.24,94.26,7300.0,76.3389,76.3389,76.2822,76.2984,7300.0
2021-04-27 14:15:00,94.26,94.3,94.26,94.29,4326.0,76.2984,76.3308,76.2984,76.3227,4326.0
2021-04-27 14:20:00,94.3,94.32,94.25,94.28,15413.0,76.3308,76.347,76.2903,76.3146,15413.0
2021-04-27 14:25:00,94.28,94.32,94.27,94.32,5752.0,76.3146,76.347,76.3065,76.347,5752.0
2021-04-27 14:30:00,94.32,94.35,94.3,94.33,9980.0,76.347,76.3712,76.3308,76.3551,9980.0
2021-04-27 14:35:00,94.32,94.36,94.31,94.34,9146.0,76.347,76.3793,76.3389,76.3632,9146.0
2021-04-27 14:40:00,94.35,94.36,94.27,94.28,26187.0,76.3712,76.3793,76.3065,76.3146,26187.0
2021-04-27 14:45:00,94.29,94.29,94.24,94.26,9560.0,76.3227,76.3227,76.2822,76.2984,9560.0
2021-04-27 14:50:00,94.27,94.35,94.26,94.33,8994.0,76.3065,76.3712,76.2984,76.3551,8994.0
2021-04-27 14:55:00,94.33,94.37,94.31,94.36,11054.0,76.3551,76.3874,76.3389,76.3793,11054.0
2021-04-27 15:00:00,94.36,94.36,94.28,94.29,22919.0,76.3793,76.3793,76.3146,76.3227,22919.0
2021-04-27 15:05:00,94.28,94.29,94.21,94.26,12258.0,76.3146,76.3227,76.2579,76.2984,12258.0
2021-04-27 15:10:00,94.26,94.3,94.24,94.3,14436.0,76.2984,76.3308,76.2822,76.3308,14436.0
2021-04-27 15:15:00,94.3,94.35,94.26,94.32,14955.0,76.3308,76.3712,76.2984,76.347,14955.0
2021-04-27 15:20:00,94.34,94.46,94.32,94.45,14187.0,76.3632,76.4603,76.347,76.4522,14187.0
2021-04-27 15:25:00,94.45,94.48,94.41,94.46,19214.0,76.4522,76.4765,76.4198,76.4603,19214.0
2021-04-27 15:30:00,94.45,94.51,94.43,94.51,43198.0,76.4522,76.5008,76.436,76.5008,43198.0
2021-04-27 15:35:00,94.5,94.58,94.47,94.55,38008.0,76.4927,76.5574,76.4684,76.5331,38008.0
2021-04-27 15:40:00,94.55,94.61,94.53,94.56,59205.0,76.5331,76.5817,76.517,76.5412,59205.0
2021-04-27 15:45:00,94.56,94.64,94.45,94.58,77628.0,76.5412,76.606,76.4522,76.5574,77628.0
2021-04-27 15:50:00,94.55,94.62,94.46,94.58,91534.0,76.5331,76.5898,76.4603,76.5574,91534.0
2021-04-27 15:55:00,94.58,94.67,94.44,94.49,215234.0,76.5574,76.6303,76.4441,76.4846,215234.0
2021-04-28 09:30:00,95.0,95.27,94.7,95.01,166992.0,76.8974,77.1159,76.6546,76.9055,166992.0
2021-04-28 09:35:00,95.17,95.18,94.71,94.89,33938.0,77.035,77.0431,76.6627,76.8084,33938.0
2021-04-28 09:40:00,94.86,94.94,94.64,94.68,21995.0,76.7841,76.8488,76.606,76.6384,21995.0
2021-04-28 09:45:00,94.69,94.76,94.59,94.71,43833.0,76.6465,76.7031,76.5655,76.6627,43833.0
2021-04-28 09:50:00,94.71,94.83,94.64,94.75,26033.0,76.6627,76.7598,76.606,76.695,26033.0
2021-04-28 09:55:00,94.75,94.85,94.69,94.7,14761.0,76.695,76.776,76.6465,76.6546,14761.0
2021-04-28 10:00:00,94.7,94.73,94.31,94.37,82777.0,76.6546,76.6788,76.3389,76.3874,82777.0
2021-04-28 10:05:00,94.36,94.71,94.36,94.61,64491.0,76.3793,76.6627,76.3793,76.5817,64491.0
2021-04-28 10:10:00,94.6,94.75,94.52,94.61,29343.0,76.5736,76.695,76.5089,76.5817,29343.0
2021-04-28 10:15:00,94.61,94.61,94.41,94.45,39046.0,76.5817,76.5817,76.4198,76.4522,39046.0
2021-04-28 10:20:00,94.43,94.57,94.42,94.49,21571.0,76.436,76.5493,76.4279,76.4846,21571.0
2021-04-28 10:25:00,94.47,94.63,94.46,94.61,41789.0,76.4684,76.5979,76.4603,76.5817,41789.0
2021-04-28 10:30:00,94.61,94.69,94.59,94.59,12872.0,76.5817,76.6465,76.5655,76.5655,12872.0
2021-04-28 10:35:00,94.57,94.6,94.5,94.59,15233.0,76.5493,76.5736,76.4927,76.5655,15233.0
2021-04-28 10:40:00,94.6,94.63,94.53,94.53,4282.0,76.5736,76.5979,76.517,76.517,4282.0
2021-04-28 10:45:00,94.52,94.58,94.5,94.57,17799.0,76.5089,76.5574,76.4927,76.5493,17799.0
2021-04-28 10:50:00,94.58,94.6,94.49,94.49,12805.0,76.5574,76.5736,76.4846,76.4846,12805.0
2021-04-28 10:55:00,94.49,94.63,94.49,94.56,14590.0,76.4846,76.5979,76.4846,76.5412,14590.0
2021-04-28 11:00:00,94.56,94.58,94.42,94.52,14566.0,76.5412,76.5574,76.4279,76.5089,14566.0
2021-04-28 11:05:00,94.52,94.57,94.47,94.48,15126.0,76.5089,76.5493,76.4684,76.4765,15126.0
2021-04-28 11:10:00,94.47,94.56,94.45,94.52,14932.0,76.4684,76.5412,76.4522,76.5089,14932.0
2021-04-28 11:15:00,94.52,94.55,94.5,94.51,32269.0,76.5089,76.5331,76.4927,76.5008,32269.0
2021-04-28 11:20:00,94.51,94.53,94.44,94.44,10828.0,76.5008,76.517,76.4441,76.4441,10828.0
2021-04-28 11:25:00,94.45,94.52,94.45,94.51,11903.0,76.4522,76.5089,76.4522,76.5008,11903.0
2021-04-28 11:30:00,94.5,94.51,94.34,94.4,32483.0,76.4927,76.5008,76.3632,76.4117,32483.0
2021-04-28 11:35:00,94.4,94.4,94.27,94.34,45569.0,76.4117,76.4117,76.3065,76.3632,45569.0
2021-04-28 11:40:00,94.34,94.34,94.28,94.33,12050.0,76.3632,76.3632,76.3146,76.3551,12050.0
2021-04-28 11:45:00,94.34,94.39,94.32,94.35,9173.0,76.3632,76.4036,76.347,76.3712,9173.0
2021-04-28 11:50:00,94.32,94.34,94.22,94.26,11721.0,76.347,76.3632,76.266,76.2984,11721.0
2021-04-28 11:55:00,94.24,94.32,94.24,94.32,9767.0,76.2822,76.347,76.2822,76.347,9767.0
2021-04-28 12:00:00,94.33,94.4,94.33,94.36,11559.0,76.3551,76.4117,76.3551,76.3793,11559.0
2021-04-28 12:05:00,94.37,94.38,94.3,94.33,9844.0,76.3874,76.3955,76.3308,76.3551,9844.0
2021-04-28 12:10:00,94.32,94.35,94.3,94.32,9554.0,76.347,76.3712,76.3308,76.347,9554.0
2021-04-28 12:15:00,94.32,94.34,94.27,94.33,7712.0,76.347,76.3632,76.3065,76.3551,7712.0
2021-04-28 12:20:00,94.31,94.37,94.31,94.37,9668.0,76.3389,76.3874,76.3389,76.3874,9668.0
2021-04-28 12:25:00,94.37,94.4,94.32,94.36,21544.0,76.3874,76.4117,76.347,76.3793,21544.0
2021-04-28 12:30:00,94.36,94.36,94.26,94.27,17107.0,76.3793,76.3793,76.2984,76.3065,17107.0
2021-04-28 12:35:00,94.26,94.28,94.2,94.21,9267.0,76.2984,76.3146,76.2498,76.2579,9267.0
2021-04-28 12:40:00,94.19,94.25,94.16,94.24,11758.0,76.2417,76.2903,76.2175,76.2822,11758.0
2021-04-28 12:45:00,94.25,94.29,94.22,94.27,8365.0,76.2903,76.3227,76.266,76.3065,8365.0
2021-04-28 12:50:00,94.27,94.39,94.26,94.31,25018.0,76.3065,76.4036,76.2984,76.3389,25018.0
2021-04-28 12:55:00,94.32,94.32,94.21,94.27,11446.0,76.347,76.347,76.2579,76.3065,11446.0
2021-04-28 13:00:00,94.26,94.27,94.17,94.18,9969.0,76.2984,76.3065,76.2255,76.2336,9969.0
2021-04-28 13:05:00,94.17,94.19,94.11,94.12,8806.0,76.2255,76.2417,76.177,76.1851,8806.0
2021-04-28 13:10:00,94.13,94.17,94.11,94.14,10876.0,76.1932,76.2255,76.177,76.2013,10876.0
2021-04-28 13:15:00,94.15,94.17,94.13,94.14,13902.0,76.2094,76.2255,76.1932,76.2013,13902.0
2021-04-28 13:20:00,94.13,94.18,94.12,94.18,7900.0,76.1932,76.2336,76.1851,76.2336,7900.0
2021-04-28 13:25:00,94.19,94.22,94.16,94.18,9092.0,76.2417,76.266,76.2175,76.2336,9092.0
2021-04-28 13:30:00,94.18,94.27,94.18,94.26,9667.0,76.2336,76.3065,76.2336,76.2984,9667.0
2021-04-28 13:35:00,94.26,94.31,94.24,94.28,16283.0,76.2984,76.3389,76.2822,76.3146,16283.0
2021-04-28 13:40:00,94.28,94.31,94.18,94.19,11560.0,76.3146,76.3389,76.2336,76.2417,11560.0
2021-04-28 13:45:00,94.19,94.2,94.13,94.16,8322.0,76.2417,76.2498,76.1932,76.2175,8322.0
2021-04-28 13:50:00,94.15,94.17,94.13,94.15,12270.0,76.2094,76.2255,76.1932,76.2094,12270.0
2021-04-28 13:55:00,94.14,94.18,94.11,94.14,12664.0,76.2013,76.2336,76.177,76.2013,12664.0
2021-04-28 14:00:00,94.15,94.28,94.12,94.16,17691.0,76.2094,76.3146,76.1851,76.2175,17691.0
2021-04-28 14:05:00,94.16,94.18,94.11,94.12,11804.0,76.2175,76.2336,76.177,76.1851,11804.0
2021-04-28 14:10:00,94.11,94.17,94.06,94.16,22311.0,76.177,76.2255,76.1365,76.2175,22311.0
2021-04-28 14:15:00,94.15,94.19,94.12,94.15,10725.0,76.2094,76.2417,76.1851,76.2094,10725.0
2021-04-28 14:20:00,94.15,94.28,94.15,94.28,21641.0,76.2094,76.3146,76.2094,76.3146,21641.0
2021-04-28 14:25:00,94.27,94.29,94.21,94.23,13948.0,76.3065,76.3227,76.2579,76.2741,13948.0
2021-04-28 14:30:00,94.22,94.24,94.18,94.23,12058.0,76.266,76.2822,76.2336,76.2741,12058.0
2021-04-28 14:35:00,94.26,94.4,94.26,94.33,17366.0,76.2984,76.4117,76.2984,76.3551,17366.0
2021-04-28 14:40:00,94.33,94.41,94.32,94.37,39624.0,76.3551,76.4198,76.347,76.3874,39624.0
2021-04-28 14:45:00,94.37,94.41,94.31,94.32,30920.0,76.3874,76.4198,76.3389,76.347,30920.0
2021-04-28 14:50:00,94.32,94.36,94.3,94.32,11719.0,76.347,76.3793,76.3308,76.347,11719.0
2021-04-28 14:55:00,94.3,94.34,94.24,94.33,16709.0,76.3308,76.3632,76.2822,76.3551,16709.0
2021-04-28 15:00:00,94.33,94.36,94.25,94.27,22585.0,76.3551,76.3793,76.2903,76.3065,22585.0
2021-04-28 15:05:00,94.27,94.32,94.23,94.26,22297.0,76.3065,76.347,76.2741,76.2984,22297.0
2021-04-28 15:10:00,94.25,94.27,94.15,94.22,33978.0,76.2903,76.3065,76.2094,76.266,33978.0
2021-04-28 15:15:00,94.21,94.29,94.21,94.28,18204.0,76.2579,76.3227,76.2579,76.3146,18204.0
2021-04-28 15:20:00,94.28,94.31,94.26,94.28,10244.0,76.3146,76.3389,76.2984,76.3146,10244.0
2021-04-28 15:25:00,94.28,94.31,94.27,94.3,12404.0,76.3146,76.3389,76.3065,76.3308,12404.0
2021-04-28 15:30:00,94.3,94.3,94.22,94.25,16704.0,76.3308,76.3308,76.266,76.2903,16704.0
2021-04-28 15:35:00,94.25,94.36,94.24,94.25,33287.0,76.2903,76.3793,76.2822,76.2903,33287.0
2021-04-28 15:40:00,94.26,94.33,94.26,94.28,22793.0,76.2984,76.3551,76.2984,76.3146,22793.0
2021-04-28 15:45:00,94.27,94.36,94.26,94.32,31326.0,76.3065,76.3793,76.2984,76.347,31326.0
2021-04-28 15:50:00,94.32,94.32,94.17,94.19,55092.0,76.347,76.347,76.2255,76.2417,55092.0
2021-04-28 15:55:00,94.19,94.24,94.11,94.2,257631.0,76.2417,76.2822,76.177,76.2498,257631.0
2021-04-29 09:30:00,94.28,94.49,94.16,94.23,103903.0,76.3146,76.4846,76.2175,76.2741,103903.0
2021-04-29 09:35:00,94.24,94.35,94.0,94.05,62409.0,76.2822,76.3712,76.0879,76.1284,62409.0
2021-04-29 09:40:00,94.04,94.14,93.81,93.98,106162.0,76.1203,76.2013,75.9341,76.0718,106162.0
2021-04-29 09:45:00,93.97,94.23,93.93,93.95,46873.0,76.0637,76.2741,76.0313,76.0475,46873.0
2021-04-29 09:50:00,93.97,94.45,93.84,94.35,45147.0,76.0637,76.4522,75.9584,76.3712,45147.0
2021-04-29 09:55:00,94.34,94.71,94.34,94.67,56121.0,76.3632,76.6627,76.3632,76.6303,56121.0
2021-04-29 10:00:00,94.69,94.88,94.68,94.86,42251.0,76.6465,76.8003,76.6384,76.7841,42251.0
2021-04-29 10:05:00,94.86,94.99,94.8,94.98,26609.0,76.7841,76.8893,76.7355,76.8812,26609.0
2021-04-29 10:10:00,94.98,95.04,94.6,94.65,40059.0,76.8812,76.9298,76.5736,76.6141,40059.0
2021-04-29 10:15:00,94.64,94.98,94.64,94.8,45409.0,76.606,76.8812,76.606,76.7355,45409.0
2021-04-29 10:20:00,94.79,94.87,94.77,94.86,60078.0,76.7274,76.7922,76.7112,76.7841,60078.0
2021-04-29 10:25:00,94.84,94.93,94.8,94.93,99567.0,76.7679,76.8407,76.7355,76.8407,99567.0
2021-04-29 10:30:00,94.95,95.1,94.83,95.08,34574.0,76.8569,76.9783,76.7598,76.9621,34574.0
2021-04-29 10:35:00,95.12,95.16,95.03,95.11,26124.0,76.9945,77.0269,76.9217,76.9864,26124.0
2021-04-29 10:40:00,95.08,95.08,94.88,95.04,27073.0,76.9621,76.9621,76.8003,76.9298,27073.0
2021-04-29 10:45:00,95.06,95.09,94.89,94.92,29802.0,76.946,76.9702,76.8084,76.8326,29802.0
2021-04-29 10:50:00,94.91,94.98,94.68,94.68,28322.0,76.8245,76.8812,76.6384,76.6384,28322.0
2021-04-29 10:55:00,94.69,94.84,94.66,94.71,23938.0,76.6465,76.7679,76.6222,76.6627,23938.0
2021-04-29 11:00:00,94.71,94.74,94.55,94.56,28004.0,76.6627,76.6869,76.5331,76.5412,28004.0
2021-04-29 11:05:00,94.55,94.7,94.47,94.69,26870.0,76.5331,76.6546,76.4684,76.6465,26870.0
2021-04-29 11:10:00,94.72,94.8,94.68,94.73,18764.0,76.6707,76.7355,76.6384,76.6788,18764.0
2021-04-29 11:15:00,94.73,94.77,94.65,94.74,23451.0,76.6788,76.7112,76.6141,76.6869,23451.0
2021-04-29 11:20:00,94.75,94.81,94.71,94.79,13590.0,76.695,76.7436,76.6627,76.7274,13590.0
2021-04-29 11:25:00,94.79,94.8,94.67,94.69,17419.0,76.7274,76.7355,76.6303,76.6465,17419.0
2021-04-29 11:30:00,94.68,94.85,94.68,94.84,15364.0,76.6384,76.776,76.6384,76.7679,15364.0
2021-04-29 11:35:00,94.85,94.86,94.79,94.82,13139.0,76.776,76.7841,76.7274,76.7517,13139.0
2021-04-29 11:40:00,94.79,94.87,94.74,94.75,19095.0,76.7274,76.7922,76.6869,76.695,19095.0
2021-04-29 11:45:00,94.74,94.8,94.72,94.77,21773.0,76.6869,76.7355,76.6707,76.7112,21773.0
2021-04-29 11:50:00,94.77,94.91,94.72,94.88,18317.0,76.7112,76.8245,76.6707,76.8003,18317.0
2021-04-29 11:55:00,94.87,94.9,94.74,94.75,23825.0,76.7922,76.8164,76.6869,76.695,23825.0
2021-04-29 12:00:00,94.75,94.81,94.75,94.8,13685.0,76.695,76.7436,76.695,76.7355,13685.0
2021-04-29 12:05:00,94.8,94.8,94.62,94.66,52118.0,76.7355,76.7355,76.5898,76.6222,52118.0
2021-04-29 12:10:00,94.65,94.67,94.58,94.67,15392.0,76.6141,76.6303,76.5574,76.6303,15392.0
2021-04-29 12:15:00,94.68,94.69,94.61,94.64,17031.0,76.6384,76.6465,76.5817,76.606,17031.0
2021-04-29 12:20:00,94.65,94.66,94.5,94.5,13248.0,76.6141,76.6222,76.4927,76.4927,13248.0
2021-04-29 12:25:00,94.52,94.56,94.46,94.49,19522.0,76.5089,76.5412,76.4603,76.4846,19522.0
2021-04-29 12:30:00,94.48,94.56,94.44,94.5,25670.0,76.4765,76.5412,76.4441,76.4927,25670.0
2021-04-29 12:35:00,94.5,94.55,94.45,94.52,24074.0,76.4927,76.5331,76.4522,76.5089,24074.0
2021-04-29 12:40:00,94.53,94.56,94.5,94.53,11194.0,76.517,76.5412,76.4927,76.517,11194.0
2021-04-29 12:45:00,94.55,94.56,94.46,94.51,13200.0,76.5331,76.5412,76.4603,76.5008,13200.0
2021-04-29 12:50:00,94.5,94.57,94.47,94.53,15255.0,76.4927,76.5493,76.4684,76.517,15255.0
2021-04-29 12:55:00,94.54,94.65,94.51,94.63,26841.0,76.525,76.6141,76.5008,76.5979,26841.0
2021-04-29 13:00:00,94.64,94.67,94.55,94.66,22822.0,76.606,76.6303,76.5331,76.6222,22822.0
2021-04-29 13:05:00,94.66,94.73,94.65,94.71,20096.0,76.6222,76.6788,76.6141,76.6627,20096.0
2021-04-29 13:10:00,94.7,94.75,94.68,94.69,45133.0,76.6546,76.695,76.6384,76.6465,45133.0
2021-04-29 13:15:00,94.71,94.71,94.65,94.69,15866.0,76.6627,76.6627,76.6141,76.6465,15866.0
2021-04-29 13:20:00,94.7,94.74,94.66,94.69,9622.0,76.6546,76.6869,76.6222,76.6465,9622.0
2021-04-29 13:25:00,94.7,94.74,94.64,94.67,24224.0,76.6546,76.6869,76.606,76.6303,24224.0
2021-04-29 13:30:00,94.69,94.72,94.66,94.69,14292.0,76.6465,76.6707,76.6222,76.6465,14292.0
2021-04-29 13:35:00,94.69,94.78,94.67,94.77,24102.0,76.6465,76.7193,76.6303,76.7112,24102.0
2021-04-29 13:40:00,94.77,94.83,94.76,94.79,16392.0,76.7112,76.7598,76.7031,76.7274,16392.0
2021-04-29 13:45:00,94.78,94.91,94.76,94.9,15391.0,76.7193,76.8245,76.7031,76.8164,15391.0
2021-04-29 13:50:00,94.9,94.9,94.84,94.87,23964.0,76.8164,76.8164,76.7679,76.7922,23964.0
2021-04-29 13:55:00,94.87,94.87,94.75,94.81,15492.0,76.7922,76.7922,76.695,76.7436,15492.0
2021-04-29 14:00:00,94.81,94.85,94.78,94.78,11272.0,76.7436,76.776,76.7193,76.7193,11272.0
2021-04-29 14:05:00,94.77,94.81,94.73,94.74,12204.0,76.7112,76.7436,76.6788,76.6869,12204.0
2021-04-29 14:10:00,94.74,94.8,94.71,94.78,25351.0,76.6869,76.7355,76.6627,76.7193,25351.0
2021-04-29 14:15:00,94.78,94.82,94.74,94.75,31778.0,76.7193,76.7517,76.6869,76.695,31778.0
2021-04-29 14:20:00,94.76,94.81,94.76,94.77,20642.0,76.7031,76.7436,76.7031,76.7112,20642.0
2021-04-29 14:25:00,94.77,94.8,94.74,94.78,15385.0,76.7112,76.7355,76.6869,76.7193,15385.0
2021-04-29 14:30:00,94.78,94.82,94.74,94.77,41743.0,76.7193,76.7517,76.6869,76.7112,41743.0
2021-04-29 14:35:00,94.78,94.78,94.72,94.75,19767.0,76.7193,76.7193,76.6707,76.695,19767.0
2021-04-29 14:40:00,94.74,94.84,94.72,94.84,29532.0,76.6869,76.7679,76.6707,76.7679,29532.0
2021-04-29 14:45:00,94.84,94.95,94.84,94.93,39001.0,76.7679,76.8569,76.7679,76.8407,39001.0
2021-04-29 14:50:00,94.94,94.98,94.91,94.98,20369.0,76.8488,76.8812,76.8245,76.8812,20369.0
2021-04-29 14:55:00,94.96,95.0,94.81,94.86,67327.0,76.865,76.8974,76.7436,76.7841,67327.0
2021-04-29 15:00:00,94.89,95.0,94.89,94.95,64384.0,76.8084,76.8974,76.8084,76.8569,64384.0
2021-04-29 15:05:00,94.94,95.0,94.92,94.95,132451.0,76.8488,76.8974,76.8326,76.8569,132451.0
2021-04-29 15:10:00,94.96,95.05,94.86,95.04,52953.0,76.865,76.9379,76.7841,76.9298,52953.0
2021-04-29 15:15:00,95.04,95.08,95.01,95.07,26214.0,76.9298,76.9621,76.9055,76.9541,26214.0
2021-04-29 15:20:00,95.07,95.09,94.99,95.0,34038.0,76.9541,76.9702,76.8893,76.8974,34038.0
2021-04-29 15:25:00,95.0,95.02,94.92,94.93,19818.0,76.8974,76.9136,76.8326,76.8407,19818.0
2021-04-29 15:30:00,94.93,95.03,94.9,95.01,23802.0,76.8407,76.9217,76.8164,76.9055,23802.0
2021-04-29 15:35:00,95.0,95.03,94.87,94.89,20693.0,76.8974,76.9217,76.7922,76.8084,20693.0
2021-04-29 15:40:00,94.87,94.96,94.86,94.95,27258.0,76.7922,76.865,76.7841,76.8569,27258.0
2021-04-29 15:45:00,94.94,95.09,94.93,95.02,96926.0,76.8488,76.9702,76.8407,76.9136,96926.0
2021-04-29 15:50:00,95.02,95.02,94.84,94.86,71146.0,76.9136,76.9136,76.7679,76.7841,71146.0
2021-04-29 15:55:00,94.86,95.18,94.82,95.12,266435.0,76.7841,77.0431,76.7517,76.9945,266435.0
2021-04-30 09:30:00,95.38,95.4,95.04,95.16,122852.0,77.205,77.2212,76.9298,77.0269,122852.0
2021-04-30 09:35:00,95.18,95.18,94.89,94.9,35199.0,77.0431,77.0431,76.8084,76.8164,35199.0
2021-04-30 09:40:00,94.89,94.99,94.81,94.89,35714.0,76.8084,76.8893,76.7436,76.8084,35714.0
2021-04-30 09:45:00,94.91,95.14,94.83,95.02,30309.0,76.8245,77.0107,76.7598,76.9136,30309.0
2021-04-30 09:50:00,95.02,95.13,94.94,95.06,47529.0,76.9136,77.0026,76.8488,76.946,47529.0
2021-04-30 09:55:00,95.06,95.09,94.83,94.87,27486.0,76.946,76.9702,76.7598,76.7922,27486.0
2021-04-30 10:00:00,94.86,94.94,94.69,94.86,37938.0,76.7841,76.8488,76.6465,76.7841,37938.0
2021-04-30 10:05:00,94.86,94.95,94.69,94.75,39095.0,76.7841,76.8569,76.6465,76.695,39095.0
2021-04-30 10:10:00,94.76,94.76,94.5,94.51,44458.0,76.7031,76.7031,76.4927,76.5008,44458.0
2021-04-30 10:15:00,94.48,94.76,94.47,94.73,41821.0,76.4765,76.7031,76.4684,76.6788,41821.0
2021-04-30 10:20:00,94.74,94.79,94.55,94.67,34532.0,76.6869,76.7274,76.5331,76.6303,34532.0
2021-04-30 10:25:00,94.66,94.79,94.52,94.73,22784.0,76.6222,76.7274,76.5089,76.6788,22784.0
2021-04-30 10:30:00,94.72,94.87,94.68,94.79,24139.0,76.6707,76.7922,76.6384,76.7274,24139.0
2021-04-30 10:35:00,94.77,94.82,94.65,94.77,29949.0,76.7112,76.7517,76.6141,76.7112,29949.0
2021-04-30 10:40:00,94.76,94.86,94.74,94.76,28944.0,76.7031,76.7841,76.6869,76.7031,28944.0
2021-04-30 10:45:00,94.74,94.87,94.71,94.86,16586.0,76.6869,76.7922,76.6627,76.7841,16586.0
2021-04-30 10:50:00,94.87,94.92,94.82,94.82,19618.0,76.7922,76.8326,76.7517,76.7517,19618.0
2021-04-30 10:55:00,94.83,94.84,94.7,94.77,28395.0,76.7598,76.7679,76.6546,76.7112,28395.0
2021-04-30 11:00:00,94.77,94.77,94.66,94.71,30547.0,76.7112,76.7112,76.6222,76.6627,30547.0
2021-04-30 11:05:00,94.75,94.84,94.75,94.83,22991.0,76.695,76.7679,76.695,76.7598,22991.0
2021-04-30 11:10:00,94.82,94.87,94.76,94.84,19164.0,76.7517,76.7922,76.7031,76.7679,19164.0
2021-04-30 11:15:00,94.8,94.8,94.62,94.65,20943.0,76.7355,76.7355,76.5898,76.6141,20943.0
2021-04-30 11:20:00,94.64,94.78,94.63,94.67,35992.0,76.606,76.7193,76.5979,76.6303,35992.0
2021-04-30 11:25:00,94.66,94.66,94.53,94.55,20927.0,76.6222,76.6222,76.517,76.5331,20927.0
2021-04-30 11:30:00,94.58,94.58,94.44,94.54,73487.0,76.5574,76.5574,76.4441,76.525,73487.0
2021-04-30 11:35:00,94.55,94.67,94.52,94.56,25083.0,76.5331,76.6303,76.5089,76.5412,25083.0
2021-04-30 11:40:00,94.55,94.68,94.51,94.66,19161.0,76.5331,76.6384,76.5008,76.6222,19161.0
2021-04-30 11:45:00,94.64,94.67,94.61,94.64,15719.0,76.606,76.6303,76.5817,76.606,15719.0
2021-04-30 11:50:00,94.65,94.67,94.59,94.67,14739.0,76.6141,76.6303,76.5655,76.6303,14739.0
2021-04-30 11:55:00,94.68,94.77,94.67,94.76,19873.0,76.6384,76.7112,76.6303,76.7031,19873.0
2021-04-30 12:00:00,94.76,94.77,94.7,94.77,13095.0,76.7031,76.7112,76.6546,76.7112,13095.0
2021-04-30 12:05:00,94.76,94.76,94.66,94.68,13859.0,76.7031,76.7031,76.6222,76.6384,13859.0
2021-04-30 12:10:00,94.69,94.7,94.64,94.67,9875.0,76.6465,76.6546,76.606,76.6303,9875.0
2021-04-30 12:15:00,94.66,94.69,94.61,94.66,12359.0,76.6222,76.6465,76.5817,76.6222,12359.0
2021-04-30 12:20:00,94.66,94.71,94.63,94.68,15927.0,76.6222,76.6627,76.5979,76.6384,15927.0
2021-04-30 12:25:00,94.69,94.75,94.64,94.68,13019.0,76.6465,76.695,76.606,76.6384,13019.0
2021-04-30 12:30:00,94.66,94.68,94.59,94.59,15517.0,76.6222,76.6384,76.5655,76.5655,15517.0
2021-04-30 12:35:00,94.6,94.64,94.54,94.57,16261.0,76.5736,76.606,76.525,76.5493,16261.0
2021-04-30 12:40:00,94.56,94.63,94.53,94.63,27155.0,76.5412,76.5979,76.517,76.5979,27155.0
2021-04-30 12:45:00,94.63,94.69,94.57,94.68,12050.0,76.5979,76.6465,76.5493,76.6384,12050.0
2021-04-30 12:50:00,94.68,94.68,94.58,94.58,11251.0,76.6384,76.6384,76.5574,76.5574,11251.0
2021-04-30 12:55:00,94.57,94.57,94.52,94.56,12573.0,76.5493,76.5493,76.5089,76.5412,12573.0
2021-04-30 13:00:00,94.56,94.57,94.52,94.53,12270.0,76.5412,76.5493,76.5089,76.517,12270.0
2021-04-30 13:05:00,94.53,94.63,94.53,94.56,13280.0,76.517,76.5979,76.517,76.5412,13280.0
2021-04-30 13:10:00,94.56,94.6,94.54,94.54,19938.0,76.5412,76.5736,76.525,76.525,19938.0
2021-04-30 13:15:00,94.55,94.58,94.48,94.49,38710.0,76.5331,76.5574,76.4765,76.4846,38710.0
2021-04-30 13:20:00,94.49,94.58,94.45,94.58,56137.0,76.4846,76.5574,76.4522,76.5574,56137.0
2021-04-30 13:25:00,94.57,94.59,94.4,94.48,31218.0,76.5493,76.5655,76.4117,76.4765,31218.0
2021-04-30 13:30:00,94.49,94.62,94.49,94.61,32262.0,76.4846,76.5898,76.4846,76.5817,32262.0
2021-04-30 13:35:00,94.61,94.65,94.57,94.63,56533.0,76.5817,76.6141,76.5493,76.5979,56533.0
2021-04-30 13:40:00,94.63,94.69,94.6,94.64,37922.0,76.5979,76.6465,76.5736,76.606,37922.0
2021-04-30 13:45:00,94.63,94.72,94.63,94.68,19359.0,76.5979,76.6707,76.5979,76.6384,19359.0
2021-04-30 13:50:00,94.68,94.7,94.56,94.59,18367.0,76.6384,76.6546,76.5412,76.5655,18367.0
2021-04-30 13:55:00,94.59,94.7,94.53,94.69,22254.0,76.5655,76.6546,76.517,76.6465,22254.0
2021-04-30 14:00:00,94.69,94.76,94.66,94.75,33345.0,76.6465,76.7031,76.6222,76.695,33345.0
2021-04-30 14:05:00,94.75,94.77,94.69,94.72,26720.0,76.695,76.7112,76.6465,76.6707,26720.0
2021-04-30 14:10:00,94.71,94.77,94.61,94.77,36540.0,76.6627,76.7112,76.5817,76.7112,36540.0
2021-04-30 14:15:00,94.77,94.89,94.77,94.89,41696.0,76.7112,76.8084,76.7112,76.8084,41696.0
2021-04-30 14:20:00,94.9,94.94,94.84,94.92,48157.0,76.8164,76.8488,76.7679,76.8326,48157.0
2021-04-30 14:25:00,94.92,95.02,94.92,95.0,29639.0,76.8326,76.9136,76.8326,76.8974,29639.0
2021-04-30 14:30:00,95.0,95.01,94.92,94.94,26119.0,76.8974,76.9055,76.8326,76.8488,26119.0
2021-04-30 14:35:00,94.97,95.0,94.94,94.97,17971.0,76.8731,76.8974,76.8488,76.8731,17971.0
2021-04-30 14:40:00,94.97,95.04,94.96,95.02,16978.0,76.8731,76.9298,76.865,76.9136,16978.0
2021-04-30 14:45:00,95.02,95.03,94.96,94.97,14382.0,76.9136,76.9217,76.865,76.8731,14382.0
2021-04-30 14:50:00,94.97,95.17,94.95,95.14,27755.0,76.8731,77.035,76.8569,77.0107,27755.0
2021-04-30 14:55:00,95.14,95.15,95.03,95.06,30979.0,77.0107,77.0188,76.9217,76.946,30979.0
2021-04-30 15:00:00,95.06,95.11,95.0,95.01,24316.0,76.946,76.9864,76.8974,76.9055,24316.0
2021-04-30 15:05:00,95.02,95.03,94.95,94.99,15778.0,76.9136,76.9217,76.8569,76.8893,15778.0
2021-04-30 15:10:00,94.98,95.03,94.96,94.99,25366.0,76.8812,76.9217,76.865,76.8893,25366.0
2021-04-30 15:15:00,94.99,95.05,94.97,95.05,25676.0,76.8893,76.9379,76.8731,76.9379,25676.0
2021-04-30 15:20:00,95.04,95.09,95.01,95.05,31243.0,76.9298,76.9702,76.9055,76.9379,31243.0
2021-04-30 15:25:00,95.05,95.09,95.01,95.01,26888.0,76.9379,76.9702,76.9055,76.9055,26888.0
2021-04-30 15:30:00,95.02,95.17,95.02,95.08,64160.0,76.9136,77.035,76.9136,76.9621,64160.0
2021-04-30 15:35:00,95.07,95.14,95.02,95.02,44775.0,76.9541,77.0107,76.9136,76.9136,44775.0
2021-04-30 15:40:00,95.01,95.02,94.87,94.88,47299.0,76.9055,76.9136,76.7922,76.8003,47299.0
2021-04-30 15:45:00,94.87,95.01,94.76,95.0,83239.0,76.7922,76.9055,76.7031,76.8974,83239.0
2021-04-30 15:50:00,94.99,95.06,94.88,95.01,130160.0,76.8893,76.946,76.8003,76.9055,130160.0
2021-04-30 15:55:00,95.02,95.06,94.85,95.02,388478.0,76.9136,76.946,76.776,76.9136,388478.0
2021-05-03 09:30:00,95.51,95.84,95.2,95.42,118646.0,77.3102,77.5773,77.0593,77.2374,118646.0
2021-05-03 09:35:00,95.45,95.53,95.15,95.23,21150.0,77.2616,77.3264,77.0188,77.0836,21150.0
2021-05-03 09:40:00,95.24,95.41,95.16,95.34,44343.0,77.0917,77.2293,77.0269,77.1726,44343.0
2021-05-03 09:45:00,95.36,95.78,95.35,95.78,22911.0,77.1888,77.5288,77.1807,77.5288,22911.0
2021-05-03 09:50:00,95.76,95.77,95.51,95.53,32296.0,77.5126,77.5207,77.3102,77.3264,32296.0
2021-05-03 09:55:00,95.53,95.66,95.52,95.59,86554.0,77.3264,77.4316,77.3183,77.375,86554.0
2021-05-03 10:00:00,95.57,95.75,95.51,95.54,26814.0,77.3588,77.5045,77.3102,77.3345,26814.0
2021-05-03 10:05:00,95.53,95.65,95.47,95.64,17525.0,77.3264,77.4235,77.2778,77.4154,17525.0
2021-05-03 10:10:00,95.63,95.8,95.63,95.8,16256.0,77.4073,77.5449,77.4073,77.5449,16256.0
2021-05-03 10:15:00,95.8,95.82,95.68,95.74,24835.0,77.5449,77.5611,77.4478,77.4964,24835.0
2021-05-03 10:20:00,95.75,96.04,95.75,96.02,62665.0,77.5045,77.7392,77.5045,77.723,62665.0
2021-05-03 10:25:00,96.05,96.12,95.99,96.01,39380.0,77.7473,77.804,77.6987,77.7149,39380.0
2021-05-03 10:30:00,96.0,96.06,95.9,95.95,39729.0,77.7068,77.7554,77.6259,77.6664,39729.0
2021-05-03 10:35:00,95.97,96.04,95.93,95.99,22707.0,77.6826,77.7392,77.6502,77.6987,22707.0
2021-05-03 10:40:00,95.98,96.06,95.9,95.91,31019.0,77.6906,77.7554,77.6259,77.634,31019.0
2021-05-03 10:45:00,95.92,95.97,95.83,95.94,27163.0,77.6421,77.6826,77.5692,77.6583,27163.0
2021-05-03 10:50:00,95.93,96.0,95.88,95.99,19931.0,77.6502,77.7068,77.6097,77.6987,19931.0
2021-05-03 10:55:00,95.98,95.99,95.81,95.96,42620.0,77.6906,77.6987,77.553,77.6745,42620.0
2021-05-03 11:00:00,95.95,96.0,95.8,95.89,27504.0,77.6664,77.7068,77.5449,77.6178,27504.0
2021-05-03 11:05:00,95.92,95.93,95.78,95.83,23430.0,77.6421,77.6502,77.5288,77.5692,23430.0
2021-05-03 11:10:00,95.81,95.9,95.79,95.85,36243.0,77.553,77.6259,77.5369,77.5854,36243.0
2021-05-03 11:15:00,95.85,95.87,95.77,95.87,25151.0,77.5854,77.6016,77.5207,77.6016,25151.0
2021-05-03 11:20:00,95.88,96.01,95.88,96.0,13834.0,77.6097,77.7149,77.6097,77.7068,13834.0
2021-05-03 11:25:00,96.01,96.06,95.97,96.04,22832.0,77.7149,77.7554,77.6826,77.7392,22832.0
2021-05-03 11:30:00,96.03,96.1,96.0,96.08,27153.0,77.7311,77.7878,77.7068,77.7716,27153.0
2021-05-03 11:35:00,96.09,96.22,96.08,96.19,34399.0,77.7797,77.8849,77.7716,77.8606,34399.0
2021-05-03 11:40:00,96.19,96.24,96.16,96.24,14802.0,77.8606,77.9011,77.8363,77.9011,14802.0
2021-05-03 11:45:00,96.25,96.27,96.2,96.24,11284.0,77.9092,77.9254,77.8687,77.9011,11284.0
2021-05-03 11:50:00,96.23,96.25,96.18,96.24,15368.0,77.893,77.9092,77.8525,77.9011,15368.0
2021-05-03 11:55:00,96.23,96.46,96.23,96.43,36775.0,77.893,78.0792,77.893,78.0549,36775.0
2021-05-03 12:00:00,96.44,96.46,96.33,96.39,16186.0,78.063,78.0792,77.974,78.0225,16186.0
2021-05-03 12:05:00,96.38,96.38,96.26,96.34,13896.0,78.0144,78.0144,77.9173,77.982,13896.0
2021-05-03 12:10:00,96.35,96.45,96.34,96.37,25004.0,77.9901,78.0711,77.982,78.0063,25004.0
2021-05-03 12:15:00,96.37,96.39,96.25,96.26,12497.0,78.0063,78.0225,77.9092,77.9173,12497.0
2021-05-03 12:20:00,96.25,96.27,96.18,96.18,21928.0,77.9092,77.9254,77.8525,77.8525,21928.0
2021-05-03 12:25:00,96.19,96.29,96.19,96.23,24751.0,77.8606,77.9416,77.8606,77.893,24751.0
2021-05-03 12:30:00,96.23,96.28,96.17,96.25,61870.0,77.893,77.9335,77.8444,77.9092,61870.0
2021-05-03 12:35:00,96.25,96.25,96.15,96.17,17341.0,77.9092,77.9092,77.8283,77.8444,17341.0
2021-05-03 12:40:00,96.17,96.17,96.11,96.13,12923.0,77.8444,77.8444,77.7959,77.8121,12923.0
2021-05-03 12:45:00,96.13,96.18,96.1,96.17,11823.0,77.8121,77.8525,77.7878,77.8444,11823.0
2021-05-03 12:50:00,96.17,96.24,96.15,96.22,10160.0,77.8444,77.9011,77.8283,77.8849,10160.0
2021-05-03 12:55:00,96.22,96.23,96.13,96.15,14344.0,77.8849,77.893,77.8121,77.8283,14344.0
2021-05-03 13:00:00,96.15,96.17,96.08,96.09,11893.0,77.8283,77.8444,77.7716,77.7797,11893.0
2021-05-03 13:05:00,96.1,96.21,96.08,96.21,13115.0,77.7878,77.8768,77.7716,77.8768,13115.0
2021-05-03 13:10:00,96.22,96.26,96.18,96.2,12592.0,77.8849,77.9173,77.8525,77.8687,12592.0
2021-05-03 13:15:00,96.19,96.27,96.19,96.25,11218.0,77.8606,77.9254,77.8606,77.9092,11218.0
2021-05-03 13:20:00,96.27,96.32,96.26,96.3,5561.0,77.9254,77.9659,77.9173,77.9497,5561.0
2021-05-03 13:25:00,96.29,96.44,96.28,96.42,12560.0,77.9416,78.063,77.9335,78.0468,12560.0
2021-05-03 13:30:00,96.42,96.43,96.38,96.41,5591.0,78.0468,78.0549,78.0144,78.0387,5591.0
2021-05-03 13:35:00,96.42,96.5,96.38,96.47,24667.0,78.0468,78.1116,78.0144,78.0873,24667.0
2021-05-03 13:40:00,96.48,96.52,96.45,96.46,20349.0,78.0954,78.1277,78.0711,78.0792,20349.0
2021-05-03 13:45:00,96.45,96.5,96.45,96.46,5830.0,78.0711,78.1116,78.0711,78.0792,5830.0
2021-05-03 13:50:00,96.46,96.53,96.46,96.49,11525.0,78.0792,78.1358,78.0792,78.1035,11525.0
2021-05-03 13:55:00,96.51,96.52,96.47,96.47,8696.0,78.1197,78.1277,78.0873,78.0873,8696.0
2021-05-03 14:00:00,96.46,96.54,96.44,96.54,20917.0,78.0792,78.1439,78.063,78.1439,20917.0
2021-05-03 14:05:00,96.53,96.53,96.43,96.44,32830.0,78.1358,78.1358,78.0549,78.063,32830.0
2021-05-03 14:10:00,96.43,96.46,96.29,96.29,15741.0,78.0549,78.0792,77.9416,77.9416,15741.0
2021-05-03 14:15:00,96.3,96.34,96.26,96.3,13337.0,77.9497,77.982,77.9173,77.9497,13337.0
2021-05-03 14:20:00,96.29,96.32,96.26,96.28,14163.0,77.9416,77.9659,77.9173,77.9335,14163.0
2021-05-03 14:25:00,96.29,96.35,96.29,96.3,14995.0,77.9416,77.9901,77.9416,77.9497,14995.0
2021-05-03 14:30:00,96.31,96.37,96.3,96.32,14623.0,77.9578,78.0063,77.9497,77.9659,14623.0
2021-05-03 14:35:00,96.31,96.34,96.3,96.33,16926.0,77.9578,77.982,77.9497,77.974,16926.0
2021-05-03 14:40:00,96.33,96.42,96.32,96.38,16273.0,77.974,78.0468,77.9659,78.0144,16273.0
2021-05-03 14:45:00,96.39,96.44,96.39,96.4,11474.0,78.0225,78.063,78.0225,78.0306,11474.0
2021-05-03 14:50:00,96.4,96.44,96.4,96.42,17536.0,78.0306,78.063,78.0306,78.0468,17536.0
2021-05-03 14:55:00,96.41,96.41,96.29,96.31,24838.0,78.0387,78.0387,77.9416,77.9578,24838.0
2021-05-03 15:00:00,96.32,96.41,96.31,96.36,15787.0,77.9659,78.0387,77.9578,77.9982,15787.0
2021-05-03 15:05:00,96.37,96.4,96.35,96.36,13104.0,78.0063,78.0306,77.9901,77.9982,13104.0
2021-05-03 15:10:00,96.35,96.35,96.18,96.2,15435.0,77.9901,77.9901,77.8525,77.8687,15435.0
2021-05-03 15:15:00,96.2,96.21,96.15,96.16,15329.0,77.8687,77.8768,77.8283,77.8363,15329.0
2021-05-03 15:20:00,96.16,96.2,96.15,96.18,19000.0,77.8363,77.8687,77.8283,77.8525,19000.0
2021-05-03 15:25:00,96.19,96.23,96.15,96.21,12245.0,77.8606,77.893,77.8283,77.8768,12245.0
2021-05-03 15:30:00,96.21,96.21,96.09,96.09,33315.0,77.8768,77.8768,77.7797,77.7797,33315.0
2021-05-03 15:35:00,96.09,96.13,96.03,96.03,44076.0,77.7797,77.8121,77.7311,77.7311,44076.0
2021-05-03 15:40:00,96.03,96.04,95.93,95.95,45535.0,77.7311,77.7392,77.6502,77.6664,45535.0
2021-05-03 15:45:00,95.95,95.98,95.87,95.95,63612.0,77.6664,77.6906,77.6016,77.6664,63612.0
2021-05-03 15:50:00,95.95,96.03,95.91,96.01,56515.0,77.6664,77.7311,77.634,77.7149,56515.0
2021-05-03 15:55:00,95.99,96.01,95.86,95.86,195848.0,77.6987,77.7149,77.5935,77.5935,195848.0
2021-05-04 09:30:00,95.73,96.21,95.73,96.18,121889.0,77.4883,77.8768,77.4883,77.8525,121889.0
2021-05-04 09:35:00,96.18,96.21,95.93,95.99,56839.0,77.8525,77.8768,77.6502,77.6987,56839.0
2021-05-04 09:40:00,95.96,96.0,95.81,95.98,72109.0,77.6745,77.7068,77.553,77.6906,72109.0
2021-05-04 09:45:00,96.01,96.04,95.8,95.88,99866.0,77.7149,77.7392,77.5449,77.6097,99866.0
2021-05-04 09:50:00,95.87,95.98,95.79,95.89,65650.0,77.6016,77.6906,77.5369,77.6178,65650.0
2021-05-04 09:55:00,95.85,96.02,95.78,95.98,28777.0,77.5854,77.723,77.5288,77.6906,28777.0
2021-05-04 10:00:00,95.98,96.02,95.86,95.86,57120.0,77.6906,77.723,77.5935,77.5935,57120.0
2021-05-04 10:05:00,95.86,95.9,95.65,95.87,54969.0,77.5935,77.6259,77.4235,77.6016,54969.0
2021-05-04 10:10:00,95.86,95.99,95.84,95.98,106859.0,77.5935,77.6987,77.5773,77.6906,106859.0
2021-05-04 10:15:00,95.98,95.98,95.84,95.86,47576.0,77.6906,77.6906,77.5773,77.5935,47576.0
2021-05-04 10:20:00,95.84,95.85,95.59,95.62,27638.0,77.5773,77.5854,77.375,77.3992,27638.0
2021-05-04 10:25:00,95.62,95.63,95.5,95.55,43849.0,77.3992,77.4073,77.3021,77.3426,43849.0
2021-05-04 10:30:00,95.54,95.58,95.23,95.3,46235.0,77.3345,77.3669,77.0836,77.1402,46235.0
2021-05-04 10:35:00,95.27,95.51,95.26,95.48,15972.0,77.1159,77.3102,77.1078,77.2859,15972.0
2021-05-04 10:40:00,95.49,95.49,95.39,95.47,24987.0,77.294,77.294,77.2131,77.2778,24987.0
2021-05-04 10:45:00,95.48,95.63,95.47,95.61,27161.0,77.2859,77.4073,77.2778,77.3912,27161.0
2021-05-04 10:50:00,95.57,95.78,95.55,95.76,34916.0,77.3588,77.5288,77.3426,77.5126,34916.0
2021-05-04 10:55:00,95.76,95.81,95.67,95.8,24804.0,77.5126,77.553,77.4397,77.5449,24804.0
2021-05-04 11:00:00,95.79,96.03,95.79,96.0,37470.0,77.5369,77.7311,77.5369,77.7068,37470.0
2021-05-04 11:05:00,96.02,96.1,95.95,96.05,84828.0,77.723,77.7878,77.6664,77.7473,84828.0
2021-05-04 11:10:00,96.05,96.1,95.99,96.04,110152.0,77.7473,77.7878,77.6987,77.7392,110152.0
2021-05-04 11:15:00,96.04,96.17,95.9,96.15,54337.0,77.7392,77.8444,77.6259,77.8283,54337.0
2021-05-04 11:20:00,96.17,96.2,95.98,96.06,44877.0,77.8444,77.8687,77.6906,77.7554,44877.0
2021-05-04 11:25:00,96.06,96.17,96.06,96.17,37719.0,77.7554,77.8444,77.7554,77.8444,37719.0
2021-05-04 11:30:00,96.16,96.16,96.03,96.06,30398.0,77.8363,77.8363,77.7311,77.7554,30398.0
2021-05-04 11:35:00,96.05,96.22,96.04,96.17,20264.0,77.7473,77.8849,77.7392,77.8444,20264.0
2021-05-04 11:40:00,96.18,96.23,96.14,96.22,29204.0,77.8525,77.893,77.8202,77.8849,29204.0
2021-05-04 11:45:00,96.2,96.23,96.08,96.18,56227.0,77.8687,77.893,77.7716,77.8525,56227.0
2021-05-04 11:50:00,96.17,96.23,96.01,96.02,144128.0,77.8444,77.893,77.7149,77.723,144128.0
2021-05-04 11:55:00,96.04,96.08,95.92,95.92,28932.0,77.7392,77.7716,77.6421,77.6421,28932.0
2021-05-04 12:00:00,95.93,95.94,95.82,95.84,27378.0,77.6502,77.6583,77.5611,77.5773,27378.0
2021-05-04 12:05:00,95.84,95.84,95.74,95.74,16310.0,77.5773,77.5773,77.4964,77.4964,16310.0
2021-05-04 12:10:00,95.74,95.78,95.71,95.76,18480.0,77.4964,77.5288,77.4721,77.5126,18480.0
2021-05-04 12:15:00,95.77,95.92,95.77,95.91,12032.0,77.5207,77.6421,77.5207,77.634,12032.0
2021-05-04 12:20:00,95.91,95.94,95.86,95.88,12729.0,77.634,77.6583,77.5935,77.6097,12729.0
2021-05-04 12:25:00,95.89,95.92,95.81,95.84,20633.0,77.6178,77.6421,77.553,77.5773,20633.0
2021-05-04 12:30:00,95.84,95.84,95.68,95.7,35566.0,77.5773,77.5773,77.4478,77.464,35566.0
2021-05-04 12:35:00,95.69,95.78,95.61,95.63,21317.0,77.4559,77.5288,77.3912,77.4073,21317.0
2021-05-04 12:40:00,95.62,95.66,95.49,95.5,16754.0,77.3992,77.4316,77.294,77.3021,16754.0
2021-05-04 12:45:00,95.51,95.54,95.39,95.41,17085.0,77.3102,77.3345,77.2131,77.2293,17085.0
2021-05-04 12:50:00,95.42,95.45,95.29,95.3,24852.0,77.2374,77.2616,77.1321,77.1402,24852.0
2021-05-04 12:55:00,95.29,95.33,95.25,95.27,23503.0,77.1321,77.1645,77.0998,77.1159,23503.0
2021-05-04 13:00:00,95.26,95.37,95.25,95.33,19479.0,77.1078,77.1969,77.0998,77.1645,19479.0
2021-05-04 13:05:00,95.34,95.34,95.26,95.29,14750.0,77.1726,77.1726,77.1078,77.1321,14750.0
2021-05-04 13:10:00,95.3,95.39,95.25,95.34,19773.0,77.1402,77.2131,77.0998,77.1726,19773.0
2021-05-04 13:15:00,95.34,95.36,95.28,95.28,19585.0,77.1726,77.1888,77.124,77.124,19585.0
2021-05-04 13:20:00,95.29,95.36,95.28,95.34,8094.0,77.1321,77.1888,77.124,77.1726,8094.0
2021-05-04 13:25:00,95.35,95.35,95.23,95.26,17192.0,77.1807,77.1807,77.0836,77.1078,17192.0
2021-05-04 13:30:00,95.28,95.28,95.17,95.2,11541.0,77.124,77.124,77.035,77.0593,11541.0
2021-05-04 13:35:00,95.2,95.25,95.11,95.14,23942.0,77.0593,77.0998,76.9864,77.0107,23942.0
2021-05-04 13:40:00,95.15,95.25,95.14,95.21,9934.0,77.0188,77.0998,77.0107,77.0674,9934.0
2021-05-04 13:45:00,95.21,95.25,95.05,95.06,24626.0,77.0674,77.0998,76.9379,76.946,24626.0
2021-05-04 13:50:00,95.07,95.13,95.06,95.08,33762.0,76.9541,77.0026,76.946,76.9621,33762.0
2021-05-04 13:55:00,95.08,95.18,95.07,95.14,12326.0,76.9621,77.0431,76.9541,77.0107,12326.0
2021-05-04 14:00:00,95.15,95.15,95.1,95.15,19259.0,77.0188,77.0188,76.9783,77.0188,19259.0
2021-05-04 14:05:00,95.15,95.26,95.15,95.2,30485.0,77.0188,77.1078,77.0188,77.0593,30485.0
2021-05-04 14:10:00,95.2,95.2,95.13,95.16,25843.0,77.0593,77.0593,77.0026,77.0269,25843.0
2021-05-04 14:15:00,95.16,95.2,95.11,95.11,23629.0,77.0269,77.0593,76.9864,76.9864,23629.0
2021-05-04 14:20:00,95.1,95.12,95.02,95.11,26993.0,76.9783,76.9945,76.9136,76.9864,26993.0
2021-05-04 14:25:00,95.11,95.15,95.07,95.12,16224.0,76.9864,77.0188,76.9541,76.9945,16224.0
2021-05-04 14:30:00,95.12,95.18,95.09,95.1,46134.0,76.9945,77.0431,76.9702,76.9783,46134.0
2021-05-04 14:35:00,95.11,95.16,95.1,95.12,20484.0,76.9864,77.0269,76.9783,76.9945,20484.0
2021-05-04 14:40:00,95.13,95.15,95.09,95.1,28369.0,77.0026,77.0188,76.9702,76.9783,28369.0
2021-05-04 14:45:00,95.11,95.14,95.06,95.12,28817.0,76.9864,77.0107,76.946,76.9945,28817.0
2021-05-04 14:50:00,95.13,95.17,95.11,95.13,28229.0,77.0026,77.035,76.9864,77.0026,28229.0
2021-05-04 14:55:00,95.13,95.19,95.02,95.04,98773.0,77.0026,77.0512,76.9136,76.9298,98773.0
2021-05-04 15:00:00,95.04,95.14,94.98,95.09,61261.0,76.9298,77.0107,76.8812,76.9702,61261.0
2021-05-04 15:05:00,95.09,95.1,94.96,95.0,33375.0,76.9702,76.9783,76.865,76.8974,33375.0
2021-05-04 15:10:00,95.0,95.01,94.91,94.95,47121.0,76.8974,76.9055,76.8245,76.8569,47121.0
2021-05-04 15:15:00,94.95,94.95,94.81,94.81,38044.0,76.8569,76.8569,76.7436,76.7436,38044.0
2021-05-04 15:20:00,94.81,94.81,94.62,94.64,75741.0,76.7436,76.7436,76.5898,76.606,75741.0
2021-05-04 15:25:00,94.64,94.73,94.63,94.67,78001.0,76.606,76.6788,76.5979,76.6303,78001.0
2021-05-04 15:30:00,94.67,94.68,94.59,94.65,112096.0,76.6303,76.6384,76.5655,76.6141,112096.0
2021-05-04 15:35:00,94.65,94.72,94.6,94.63,88008.0,76.6141,76.6707,76.5736,76.5979,88008.0
2021-05-04 15:40:00,94.65,94.74,94.64,94.71,81118.0,76.6141,76.6869,76.606,76.6627,81118.0
2021-05-04 15:45:00,94.72,94.77,94.7,94.76,94224.0,76.6707,76.7112,76.6546,76.7031,94224.0
2021-05-04 15:50:00,94.76,95.02,94.75,95.0,108705.0,76.7031,76.9136,76.695,76.8974,108705.0
2021-05-04 15:55:00,95.0,95.1,94.75,94.94,564193.0,76.8974,76.9783,76.695,76.8488,564193.0
2021-05-05 09:30:00,94.81,95.06,94.6,94.68,75518.0,76.7436,76.946,76.5736,76.6384,75518.0
2021-05-05 09:35:00,94.67,94.94,94.6,94.89,23934.0,76.6303,76.8488,76.5736,76.8084,23934.0
2021-05-05 09:40:00,94.9,95.0,94.7,94.73,28019.0,76.8164,76.8974,76.6546,76.6788,28019.0
2021-05-05 09:45:00,94.74,94.96,94.74,94.84,21504.0,76.6869,76.865,76.6869,76.7679,21504.0
2021-05-05 09:50:00,94.84,94.88,94.68,94.74,14542.0,76.7679,76.8003,76.6384,76.6869,14542.0
2021-05-05 09:55:00,94.75,95.14,94.74,95.14,27310.0,76.695,77.0107,76.6869,77.0107,27310.0
2021-05-05 10:00:00,95.14,95.15,95.0,95.09,28607.0,77.0107,77.0188,76.8974,76.9702,28607.0
2021-05-05 10:05:00,95.08,95.22,95.01,95.19,20139.0,76.9621,77.0755,76.9055,77.0512,20139.0
2021-05-05 10:10:00,95.18,95.22,94.93,94.95,40271.0,77.0431,77.0755,76.8407,76.8569,40271.0
2021-05-05 10:15:00,94.91,94.94,94.8,94.81,31083.0,76.8245,76.8488,76.7355,76.7436,31083.0
2021-05-05 10:20:00,94.8,94.92,94.77,94.91,19708.0,76.7355,76.8326,76.7112,76.8245,19708.0
2021-05-05 10:25:00,94.91,95.01,94.91,95.01,18787.0,76.8245,76.9055,76.8245,76.9055,18787.0
2021-05-05 10:30:00,95.03,95.07,94.94,94.94,17967.0,76.9217,76.9541,76.8488,76.8488,17967.0
2021-05-05 10:35:00,94.93,94.93,94.72,94.72,25316.0,76.8407,76.8407,76.6707,76.6707,25316.0
2021-05-05 10:40:00,94.72,94.95,94.71,94.87,46197.0,76.6707,76.8569,76.6627,76.7922,46197.0
2021-05-05 10:45:00,94.87,94.98,94.81,94.94,20854.0,76.7922,76.8812,76.7436,76.8488,20854.0
2021-05-05 10:50:00,94.92,95.04,94.9,95.02,22572.0,76.8326,76.9298,76.8164,76.9136,22572.0
2021-05-05 10:55:00,95.03,95.07,94.93,95.0,17909.0,76.9217,76.9541,76.8407,76.8974,17909.0
2021-05-05 11:00:00,94.99,95.01,94.81,94.83,17575.0,76.8893,76.9055,76.7436,76.7598,17575.0
2021-05-05 11:05:00,94.83,94.97,94.83,94.92,46186.0,76.7598,76.8731,76.7598,76.8326,46186.0
2021-05-05 11:10:00,94.89,95.02,94.86,95.01,26044.0,76.8084,76.9136,76.7841,76.9055,26044.0
2021-05-05 11:15:00,95.0,95.0,94.86,94.88,41757.0,76.8974,76.8974,76.7841,76.8003,41757.0
2021-05-05 11:20:00,94.89,94.94,94.82,94.94,13505.0,76.8084,76.8488,76.7517,76.8488,13505.0
2021-05-05 11:25:00,94.94,94.95,94.9,94.92,26357.0,76.8488,76.8569,76.8164,76.8326,26357.0
2021-05-05 11:30:00,94.88,94.95,94.84,94.86,15133.0,76.8003,76.8569,76.7679,76.7841,15133.0
2021-05-05 11:35:00,94.85,94.97,94.85,94.96,16722.0,76.776,76.8731,76.776,76.865,16722.0
2021-05-05 11:40:00,94.97,95.02,94.91,94.91,20604.0,76.8731,76.9136,76.8245,76.8245,20604.0
2021-05-05 11:45:00,94.9,94.95,94.87,94.95,18566.0,76.8164,76.8569,76.7922,76.8569,18566.0
2021-05-05 11:50:00,94.93,94.97,94.9,94.91,25217.0,76.8407,76.8731,76.8164,76.8245,25217.0
2021-05-05 11:55:00,94.91,94.97,94.91,94.91,14921.0,76.8245,76.8731,76.8245,76.8245,14921.0
2021-05-05 12:00:00,94.92,94.97,94.9,94.96,72048.0,76.8326,76.8731,76.8164,76.865,72048.0
2021-05-05 12:05:00,94.96,94.98,94.81,94.86,16159.0,76.865,76.8812,76.7436,76.7841,16159.0
2021-05-05 12:10:00,94.88,94.91,94.82,94.91,17137.0,76.8003,76.8245,76.7517,76.8245,17137.0
2021-05-05 12:15:00,94.92,94.96,94.87,94.87,22704.0,76.8326,76.865,76.7922,76.7922,22704.0
2021-05-05 12:20:00,94.87,95.03,94.83,94.99,17545.0,76.7922,76.9217,76.7598,76.8893,17545.0
2021-05-05 12:25:00,95.0,95.07,94.98,95.02,33343.0,76.8974,76.9541,76.8812,76.9136,33343.0
2021-05-05 12:30:00,95.02,95.13,94.89,95.13,90280.0,76.9136,77.0026,76.8084,77.0026,90280.0
2021-05-05 12:35:00,95.13,95.13,95.01,95.09,15053.0,77.0026,77.0026,76.9055,76.9702,15053.0
2021-05-05 12:40:00,95.12,95.16,95.04,95.05,50781.0,76.9945,77.0269,76.9298,76.9379,50781.0
2021-05-05 12:45:00,95.04,95.12,95.02,95.12,9163.0,76.9298,76.9945,76.9136,76.9945,9163.0
2021-05-05 12:50:00,95.14,95.16,95.05,95.12,19061.0,77.0107,77.0269,76.9379,76.9945,19061.0
2021-05-05 12:55:00,95.1,95.22,95.07,95.15,23616.0,76.9783,77.0755,76.9541,77.0188,23616.0
2021-05-05 13:00:00,95.14,95.22,95.13,95.16,27623.0,77.0107,77.0755,77.0026,77.0269,27623.0
2021-05-05 13:05:00,95.16,95.21,95.13,95.14,20284.0,77.0269,77.0674,77.0026,77.0107,20284.0
2021-05-05 13:10:00,95.11,95.16,95.11,95.15,6870.0,76.9864,77.0269,76.9864,77.0188,6870.0
2021-05-05 13:15:00,95.15,95.19,95.13,95.19,8640.0,77.0188,77.0512,77.0026,77.0512,8640.0
2021-05-05 13:20:00,95.2,95.24,95.15,95.19,25687.0,77.0593,77.0917,77.0188,77.0512,25687.0
2021-05-05 13:25:00,95.21,95.21,95.13,95.17,66366.0,77.0674,77.0674,77.0026,77.035,66366.0
2021-05-05 13:30:00,95.2,95.36,95.2,95.35,33540.0,77.0593,77.1888,77.0593,77.1807,33540.0
2021-05-05 13:35:00,95.36,95.36,95.24,95.24,20572.0,77.1888,77.1888,77.0917,77.0917,20572.0
2021-05-05 13:40:00,95.24,95.28,95.21,95.25,6545.0,77.0917,77.124,77.0674,77.0998,6545.0
2021-05-05 13:45:00,95.24,95.3,95.22,95.29,8697.0,77.0917,77.1402,77.0755,77.1321,8697.0
2021-05-05 13:50:00,95.29,95.33,95.28,95.33,15581.0,77.1321,77.1645,77.124,77.1645,15581.0
2021-05-05 13:55:00,95.33,95.33,95.23,95.3,22279.0,77.1645,77.1645,77.0836,77.1402,22279.0
2021-05-05 14:00:00,95.31,95.4,95.31,95.38,14402.0,77.1483,77.2212,77.1483,77.205,14402.0
2021-05-05 14:05:00,95.38,95.42,95.33,95.37,28488.0,77.205,77.2374,77.1645,77.1969,28488.0
2021-05-05 14:10:00,95.36,95.38,95.29,95.34,44699.0,77.1888,77.205,77.1321,77.1726,44699.0
2021-05-05 14:15:00,95.34,95.47,95.34,95.38,38757.0,77.1726,77.2778,77.1726,77.205,38757.0
2021-05-05 14:20:00,95.39,95.46,95.38,95.4,11352.0,77.2131,77.2697,77.205,77.2212,11352.0
2021-05-05 14:25:00,95.4,95.48,95.38,95.41,13610.0,77.2212,77.2859,77.205,77.2293,13610.0
2021-05-05 14:30:00,95.41,95.5,95.38,95.41,26186.0,77.2293,77.3021,77.205,77.2293,26186.0
2021-05-05 14:35:00,95.4,95.42,95.38,95.41,8536.0,77.2212,77.2374,77.205,77.2293,8536.0
2021-05-05 14:40:00,95.4,95.43,95.37,95.38,9354.0,77.2212,77.2455,77.1969,77.205,9354.0
2021-05-05 14:45:00,95.4,95.47,95.4,95.45,17161.0,77.2212,77.2778,77.2212,77.2616,17161.0
2021-05-05 14:50:00,95.46,95.46,95.39,95.4,29118.0,77.2697,77.2697,77.2131,77.2212,29118.0
2021-05-05 14:55:00,95.39,95.42,95.35,95.37,15176.0,77.2131,77.2374,77.1807,77.1969,15176.0
2021-05-05 15:00:00,95.36,95.46,95.34,95.44,38432.0,77.1888,77.2697,77.1726,77.2535,38432.0
2021-05-05 15:05:00,95.45,95.48,95.34,95.34,42612.0,77.2616,77.2859,77.1726,77.1726,42612.0
2021-05-05 15:10:00,95.35,95.36,95.32,95.35,11304.0,77.1807,77.1888,77.1564,77.1807,11304.0
2021-05-05 15:15:00,95.34,95.43,95.33,95.38,21702.0,77.1726,77.2455,77.1645,77.205,21702.0
2021-05-05 15:20:00,95.38,95.39,95.3,95.37,35265.0,77.205,77.2131,77.1402,77.1969,35265.0
2021-05-05 15:25:00,95.35,95.44,95.31,95.42,18156.0,77.1807,77.2535,77.1483,77.2374,18156.0
2021-05-05 15:30:00,95.42,95.46,95.31,95.4,24896.0,77.2374,77.2697,77.1483,77.2212,24896.0
2021-05-05 15:35:00,95.42,95.54,95.42,95.47,79019.0,77.2374,77.3345,77.2374,77.2778,79019.0
2021-05-05 15:40:00,95.46,95.51,95.42,95.48,61148.0,77.2697,77.3102,77.2374,77.2859,61148.0
2021-05-05 15:45:00,95.48,95.51,95.43,95.45,126940.0,77.2859,77.3102,77.2455,77.2616,126940.0
2021-05-05 15:50:00,95.46,95.51,95.42,95.47,92192.0,77.2697,77.3102,77.2374,77.2778,92192.0
2021-05-05 15:55:00,95.47,95.49,95.29,95.48,234459.0,77.2778,77.294,77.1321,77.2859,234459.0
2021-05-06 09:30:00,95.99,96.23,95.67,96.19,180214.0,77.6987,77.893,77.4397,77.8606,180214.0
2021-05-06 09:35:00,96.19,96.22,95.86,95.92,115297.0,77.8606,77.8849,77.5935,77.6421,115297.0
2021-05-06 09:40:00,95.92,96.0,95.83,95.88,60765.0,77.6421,77.7068,77.5692,77.6097,60765.0
2021-05-06 09:45:00,95.87,96.02,95.71,96.02,57043.0,77.6016,77.723,77.4721,77.723,57043.0
2021-05-06 09:50:00,96.02,96.34,95.93,96.23,81386.0,77.723,77.982,77.6502,77.893,81386.0
2021-05-06 09:55:00,96.22,96.27,96.04,96.13,50908.0,77.8849,77.9254,77.7392,77.8121,50908.0
2021-05-06 10:00:00,96.12,96.12,95.94,95.95,45496.0,77.804,77.804,77.6583,77.6664,45496.0
2021-05-06 10:05:00,95.93,96.18,95.89,96.07,49861.0,77.6502,77.8525,77.6178,77.7635,49861.0
2021-05-06 10:10:00,96.07,96.15,96.0,96.02,51649.0,77.7635,77.8283,77.7068,77.723,51649.0
2021-05-06 10:15:00,96.02,96.14,95.99,96.05,43772.0,77.723,77.8202,77.6987,77.7473,43772.0
2021-05-06 10:20:00,96.05,96.28,96.0,96.26,70562.0,77.7473,77.9335,77.7068,77.9173,70562.0
2021-05-06 10:25:00,96.26,96.34,96.19,96.21,39542.0,77.9173,77.982,77.8606,77.8768,39542.0
2021-05-06 10:30:00,96.21,96.24,96.1,96.23,28200.0,77.8768,77.9011,77.7878,77.893,28200.0
2021-05-06 10:35:00,96.24,96.27,96.11,96.15,49335.0,77.9011,77.9254,77.7959,77.8283,49335.0
2021-05-06 10:40:00,96.12,96.24,96.07,96.16,27376.0,77.804,77.9011,77.7635,77.8363,27376.0
2021-05-06 10:45:00,96.15,96.25,96.08,96.24,20795.0,77.8283,77.9092,77.7716,77.9011,20795.0
2021-05-06 10:50:00,96.25,96.25,96.05,96.18,81453.0,77.9092,77.9092,77.7473,77.8525,81453.0
2021-05-06 10:55:00,96.2,96.27,96.19,96.26,27241.0,77.8687,77.9254,77.8606,77.9173,27241.0
2021-05-06 11:00:00,96.26,96.27,96.13,96.13,40220.0,77.9173,77.9254,77.8121,77.8121,40220.0
2021-05-06 11:05:00,96.13,96.17,96.09,96.1,81901.0,77.8121,77.8444,77.7797,77.7878,81901.0
2021-05-06 11:10:00,96.13,96.19,96.12,96.16,81234.0,77.8121,77.8606,77.804,77.8363,81234.0
2021-05-06 11:15:00,96.2,96.33,96.2,96.23,69096.0,77.8687,77.974,77.8687,77.893,69096.0
2021-05-06 11:20:00,96.22,96.23,96.16,96.19,23050.0,77.8849,77.893,77.8363,77.8606,23050.0
2021-05-06 11:25:00,96.2,96.3,96.16,96.3,60531.0,77.8687,77.9497,77.8363,77.9497,60531.0
2021-05-06 11:30:00,96.33,96.4,96.3,96.34,37670.0,77.974,78.0306,77.9497,77.982,37670.0
2021-05-06 11:35:00,96.36,96.36,96.26,96.29,23406.0,77.9982,77.9982,77.9173,77.9416,23406.0
2021-05-06 11:40:00,96.31,96.37,96.27,96.31,63612.0,77.9578,78.0063,77.9254,77.9578,63612.0
2021-05-06 11:45:00,96.29,96.31,96.25,96.3,17001.0,77.9416,77.9578,77.9092,77.9497,17001.0
2021-05-06 11:50:00,96.32,96.34,96.13,96.13,24628.0,77.9659,77.982,77.8121,77.8121,24628.0
2021-05-06 11:55:00,96.13,96.16,96.03,96.06,12678.0,77.8121,77.8363,77.7311,77.7554,12678.0
2021-05-06 12:00:00,96.06,96.16,96.04,96.11,114163.0,77.7554,77.8363,77.7392,77.7959,114163.0
2021-05-06 12:05:00,96.12,96.14,96.1,96.12,8680.0,77.804,77.8202,77.7878,77.804,8680.0
2021-05-06 12:10:00,96.12,96.16,96.1,96.13,18759.0,77.804,77.8363,77.7878,77.8121,18759.0
2021-05-06 12:15:00,96.13,96.15,96.07,96.13,16317.0,77.8121,77.8283,77.7635,77.8121,16317.0
2021-05-06 12:20:00,96.12,96.14,96.09,96.13,14405.0,77.804,77.8202,77.7797,77.8121,14405.0
2021-05-06 12:25:00,96.12,96.19,96.1,96.19,27471.0,77.804,77.8606,77.7878,77.8606,27471.0
2021-05-06 12:30:00,96.19,96.2,96.15,96.15,14772.0,77.8606,77.8687,77.8283,77.8283,14772.0
2021-05-06 12:35:00,96.14,96.19,96.08,96.11,33372.0,77.8202,77.8606,77.7716,77.7959,33372.0
2021-05-06 12:40:00,96.14,96.25,96.11,96.23,19886.0,77.8202,77.9092,77.7959,77.893,19886.0
2021-05-06 12:45:00,96.24,96.31,96.23,96.28,22323.0,77.9011,77.9578,77.893,77.9335,22323.0
2021-05-06 12:50:00,96.28,96.3,96.21,96.21,17958.0,77.9335,77.9497,77.8768,77.8768,17958.0
2021-05-06 12:55:00,96.22,96.29,96.21,96.25,21969.0,77.8849,77.9416,77.8768,77.9092,21969.0
2021-05-06 13:00:00,96.25,96.26,96.19,96.26,25564.0,77.9092,77.9173,77.8606,77.9173,25564.0
2021-05-06 13:05:00,96.26,96.35,96.23,96.33,39927.0,77.9173,77.9901,77.893,77.974,39927.0
2021-05-06 13:10:00,96.32,96.37,96.3,96.33,22208.0,77.9659,78.0063,77.9497,77.974,22208.0
2021-05-06 13:15:00,96.33,96.35,96.22,96.24,39415.0,77.974,77.9901,77.8849,77.9011,39415.0
2021-05-06 13:20:00,96.25,96.36,96.25,96.36,61744.0,77.9092,77.9982,77.9092,77.9982,61744.0
2021-05-06 13:25:00,96.37,96.48,96.35,96.37,55164.0,78.0063,78.0954,77.9901,78.0063,55164.0
2021-05-06 13:30:00,96.37,96.39,96.3,96.34,12280.0,78.0063,78.0225,77.9497,77.982,12280.0
2021-05-06 13:35:00,96.34,96.34,96.25,96.3,39937.0,77.982,77.982,77.9092,77.9497,39937.0
2021-05-06 13:40:00,96.3,96.4,96.29,96.34,60332.0,77.9497,78.0306,77.9416,77.982,60332.0
2021-05-06 13:45:00,96.35,96.5,96.34,96.45,42172.0,77.9901,78.1116,77.982,78.0711,42172.0
2021-05-06 13:50:00,96.45,96.55,96.42,96.42,58992.0,78.0711,78.152,78.0468,78.0468,58992.0
2021-05-06 13:55:00,96.44,96.62,96.43,96.54,58441.0,78.063,78.2087,78.0549,78.1439,58441.0
2021-05-06 14:00:00,96.55,96.57,96.38,96.38,56165.0,78.152,78.1682,78.0144,78.0144,56165.0
2021-05-06 14:05:00,96.39,96.41,96.31,96.41,44289.0,78.0225,78.0387,77.9578,78.0387,44289.0
2021-05-06 14:10:00,96.42,96.49,96.37,96.49,64317.0,78.0468,78.1035,78.0063,78.1035,64317.0
2021-05-06 14:15:00,96.48,96.57,96.48,96.56,23342.0,78.0954,78.1682,78.0954,78.1601,23342.0
2021-05-06 14:20:00,96.56,96.63,96.55,96.61,51082.0,78.1601,78.2168,78.152,78.2006,51082.0
2021-05-06 14:25:00,96.61,96.64,96.57,96.6,42264.0,78.2006,78.2249,78.1682,78.1925,42264.0
2021-05-06 14:30:00,96.6,96.61,96.54,96.6,26031.0,78.1925,78.2006,78.1439,78.1925,26031.0
2021-05-06 14:35:00,96.61,96.61,96.53,96.54,41875.0,78.2006,78.2006,78.1358,78.1439,41875.0
2021-05-06 14:40:00,96.55,96.64,96.54,96.57,43392.0,78.152,78.2249,78.1439,78.1682,43392.0
2021-05-06 14:45:00,96.57,96.67,96.57,96.66,41674.0,78.1682,78.2492,78.1682,78.2411,41674.0
2021-05-06 14:50:00,96.67,96.75,96.59,96.75,93969.0,78.2492,78.3139,78.1844,78.3139,93969.0
2021-05-06 14:55:00,96.76,96.77,96.68,96.69,46447.0,78.322,78.3301,78.2573,78.2654,46447.0
2021-05-06 15:00:00,96.7,96.7,96.61,96.63,40281.0,78.2734,78.2734,78.2006,78.2168,40281.0
2021-05-06 15:05:00,96.64,96.65,96.59,96.61,27114.0,78.2249,78.233,78.1844,78.2006,27114.0
2021-05-06 15:10:00,96.62,96.68,96.59,96.64,24984.0,78.2087,78.2573,78.1844,78.2249,24984.0
2021-05-06 15:15:00,96.65,96.65,96.6,96.62,29347.0,78.233,78.233,78.1925,78.2087,29347.0
2021-05-06 15:20:00,96.62,96.63,96.58,96.63,33412.0,78.2087,78.2168,78.1763,78.2168,33412.0
2021-05-06 15:25:00,96.62,96.69,96.6,96.63,44961.0,78.2087,78.2654,78.1925,78.2168,44961.0
2021-05-06 15:30:00,96.64,96.66,96.6,96.62,48805.0,78.2249,78.2411,78.1925,78.2087,48805.0
2021-05-06 15:35:00,96.61,96.72,96.59,96.72,102652.0,78.2006,78.2896,78.1844,78.2896,102652.0
2021-05-06 15:40:00,96.72,96.9,96.7,96.81,91376.0,78.2896,78.4353,78.2734,78.3625,91376.0
2021-05-06 15:45:00,96.81,96.85,96.76,96.77,54792.0,78.3625,78.3949,78.322,78.3301,54792.0
2021-05-06 15:50:00,96.78,96.95,96.76,96.9,228136.0,78.3382,78.4758,78.322,78.4353,228136.0
2021-05-06 15:55:00,96.9,96.98,96.81,96.86,351020.0,78.4353,78.5001,78.3625,78.403,351020.0
2021-05-07 09:30:00,96.63,96.87,96.38,96.83,75591.0,78.2168,78.4111,78.0144,78.3787,75591.0
2021-05-07 09:35:00,96.83,96.86,96.53,96.56,34089.0,78.3787,78.403,78.1358,78.1601,34089.0
2021-05-07 09:40:00,96.58,96.77,96.53,96.64,39298.0,78.1763,78.3301,78.1358,78.2249,39298.0
2021-05-07 09:45:00,96.65,96.94,96.65,96.88,31040.0,78.233,78.4677,78.233,78.4191,31040.0
2021-05-07 09:50:00,96.86,97.05,96.81,97.01,32681.0,78.403,78.5568,78.3625,78.5244,32681.0
2021-05-07 09:55:00,97.03,97.31,97.02,97.27,30263.0,78.5406,78.7672,78.5325,78.7348,30263.0
2021-05-07 10:00:00,97.28,97.57,97.24,97.53,44394.0,78.7429,78.9777,78.7105,78.9453,44394.0
2021-05-07 10:05:00,97.53,97.56,97.4,97.45,15271.0,78.9453,78.9696,78.8401,78.8805,15271.0
2021-05-07 10:10:00,97.45,97.54,97.36,97.45,16558.0,78.8805,78.9534,78.8077,78.8805,16558.0
2021-05-07 10:15:00,97.47,97.52,97.32,97.42,17060.0,78.8967,78.9372,78.7753,78.8562,17060.0
2021-05-07 10:20:00,97.41,97.43,97.33,97.4,20163.0,78.8482,78.8643,78.7834,78.8401,20163.0
2021-05-07 10:25:00,97.38,97.4,97.27,97.28,15321.0,78.8239,78.8401,78.7348,78.7429,15321.0
2021-05-07 10:30:00,97.28,97.3,97.17,97.23,17011.0,78.7429,78.7591,78.6539,78.7025,17011.0
2021-05-07 10:35:00,97.2,97.23,97.1,97.18,17944.0,78.6782,78.7025,78.5972,78.662,17944.0
2021-05-07 10:40:00,97.18,97.2,97.11,97.17,16733.0,78.662,78.6782,78.6053,78.6539,16733.0
2021-05-07 10:45:00,97.17,97.24,97.14,97.22,13519.0,78.6539,78.7105,78.6296,78.6944,13519.0
2021-05-07 10:50:00,97.21,97.22,97.06,97.1,27788.0,78.6863,78.6944,78.5648,78.5972,27788.0
2021-05-07 10:55:00,97.07,97.19,97.04,97.16,15837.0,78.5729,78.6701,78.5487,78.6458,15837.0
2021-05-07 11:00:00,97.18,97.2,97.12,97.18,18079.0,78.662,78.6782,78.6134,78.662,18079.0
2021-05-07 11:05:00,97.18,97.22,97.14,97.2,15655.0,78.662,78.6944,78.6296,78.6782,15655.0
2021-05-07 11:10:00,97.21,97.42,97.21,97.41,40707.0,78.6863,78.8562,78.6863,78.8482,40707.0
2021-05-07 11:15:00,97.41,97.41,97.25,97.27,11810.0,78.8482,78.8482,78.7186,78.7348,11810.0
2021-05-07 11:20:00,97.27,97.31,97.23,97.28,25427.0,78.7348,78.7672,78.7025,78.7429,25427.0
2021-05-07 11:25:00,97.28,97.3,97.24,97.3,8104.0,78.7429,78.7591,78.7105,78.7591,8104.0
2021-05-07 11:30:00,97.3,97.4,97.29,97.34,16404.0,78.7591,78.8401,78.751,78.7915,16404.0
2021-05-07 11:35:00,97.34,97.35,97.27,97.31,15281.0,78.7915,78.7996,78.7348,78.7672,15281.0
2021-05-07 11:40:00,97.3,97.33,97.26,97.31,10853.0,78.7591,78.7834,78.7267,78.7672,10853.0
2021-05-07 11:45:00,97.29,97.29,97.17,97.2,14797.0,78.751,78.751,78.6539,78.6782,14797.0
2021-05-07 11:50:00,97.2,97.25,97.17,97.19,11725.0,78.6782,78.7186,78.6539,78.6701,11725.0
2021-05-07 11:55:00,97.18,97.23,97.13,97.18,14500.0,78.662,78.7025,78.6215,78.662,14500.0
2021-05-07 12:00:00,97.18,97.25,97.14,97.21,15662.0,78.662,78.7186,78.6296,78.6863,15662.0
2021-05-07 12:05:00,97.22,97.25,97.14,97.25,12273.0,78.6944,78.7186,78.6296,78.7186,12273.0
2021-05-07 12:10:00,97.25,97.27,97.16,97.2,16290.0,78.7186,78.7348,78.6458,78.6782,16290.0
2021-05-07 12:15:00,97.2,97.25,97.18,97.22,6695.0,78.6782,78.7186,78.662,78.6944,6695.0
2021-05-07 12:20:00,97.22,97.22,97.15,97.16,10392.0,78.6944,78.6944,78.6377,78.6458,10392.0
2021-05-07 12:25:00,97.14,97.16,97.12,97.13,6295.0,78.6296,78.6458,78.6134,78.6215,6295.0
2021-05-07 12:30:00,97.13,97.17,97.09,97.17,14891.0,78.6215,78.6539,78.5891,78.6539,14891.0
2021-05-07 12:35:00,97.18,97.18,97.11,97.14,11826.0,78.662,78.662,78.6053,78.6296,11826.0
2021-05-07 12:40:00,97.15,97.22,97.12,97.22,9677.0,78.6377,78.6944,78.6134,78.6944,9677.0
2021-05-07 12:45:00,97.2,97.22,97.15,97.15,6592.0,78.6782,78.6944,78.6377,78.6377,6592.0
2021-05-07 12:50:00,97.15,97.16,97.1,97.12,8365.0,78.6377,78.6458,78.5972,78.6134,8365.0
2021-05-07 12:55:00,97.13,97.16,97.07,97.08,7613.0,78.6215,78.6458,78.5729,78.581,7613.0
2021-05-07 13:00:00,97.08,97.18,97.08,97.13,9352.0,78.581,78.662,78.581,78.6215,9352.0
2021-05-07 13:05:00,97.13,97.16,97.08,97.09,17450.0,78.6215,78.6458,78.581,78.5891,17450.0
2021-05-07 13:10:00,97.09,97.16,97.06,97.11,13088.0,78.5891,78.6458,78.5648,78.6053,13088.0
2021-05-07 13:15:00,97.12,97.19,97.11,97.19,9833.0,78.6134,78.6701,78.6053,78.6701,9833.0
2021-05-07 13:20:00,97.19,97.23,97.19,97.22,9824.0,78.6701,78.7025,78.6701,78.6944,9824.0
2021-05-07 13:25:00,97.21,97.25,97.17,97.23,13053.0,78.6863,78.7186,78.6539,78.7025,13053.0
2021-05-07 13:30:00,97.23,97.28,97.18,97.2,18319.0,78.7025,78.7429,78.662,78.6782,18319.0
2021-05-07 13:35:00,97.19,97.27,97.18,97.26,15521.0,78.6701,78.7348,78.662,78.7267,15521.0
2021-05-07 13:40:00,97.25,97.3,97.22,97.29,9089.0,78.7186,78.7591,78.6944,78.751,9089.0
2021-05-07 13:45:00,97.3,97.35,97.28,97.34,17609.0,78.7591,78.7996,78.7429,78.7915,17609.0
2021-05-07 13:50:00,97.34,97.43,97.32,97.43,10415.0,78.7915,78.8643,78.7753,78.8643,10415.0
2021-05-07 13:55:00,97.42,97.51,97.42,97.47,12517.0,78.8562,78.9291,78.8562,78.8967,12517.0
2021-05-07 14:00:00,97.47,97.52,97.41,97.41,17767.0,78.8967,78.9372,78.8482,78.8482,17767.0
2021-05-07 14:05:00,97.42,97.43,97.35,97.41,11329.0,78.8562,78.8643,78.7996,78.8482,11329.0
2021-05-07 14:10:00,97.42,97.44,97.36,97.44,13036.0,78.8562,78.8724,78.8077,78.8724,13036.0
2021-05-07 14:15:00,97.43,97.45,97.4,97.45,13857.0,78.8643,78.8805,78.8401,78.8805,13857.0
2021-05-07 14:20:00,97.45,97.5,97.44,97.48,12895.0,78.8805,78.921,78.8724,78.9048,12895.0
2021-05-07 14:25:00,97.47,97.58,97.45,97.57,19493.0,78.8967,78.9858,78.8805,78.9777,19493.0
2021-05-07 14:30:00,97.56,97.57,97.53,97.53,15166.0,78.9696,78.9777,78.9453,78.9453,15166.0
2021-05-07 14:35:00,97.53,97.59,97.52,97.55,15132.0,78.9453,78.9939,78.9372,78.9615,15132.0
2021-05-07 14:40:00,97.54,97.55,97.48,97.51,30211.0,78.9534,78.9615,78.9048,78.9291,30211.0
2021-05-07 14:45:00,97.52,97.57,97.44,97.44,13609.0,78.9372,78.9777,78.8724,78.8724,13609.0
2021-05-07 14:50:00,97.43,97.43,97.39,97.4,5509.0,78.8643,78.8643,78.832,78.8401,5509.0
2021-05-07 14:55:00,97.4,97.45,97.37,97.44,13470.0,78.8401,78.8805,78.8158,78.8724,13470.0
2021-05-07 15:00:00,97.44,97.52,97.41,97.51,15336.0,78.8724,78.9372,78.8482,78.9291,15336.0
2021-05-07 15:05:00,97.52,97.54,97.49,97.51,12505.0,78.9372,78.9534,78.9129,78.9291,12505.0
2021-05-07 15:10:00,97.51,97.56,97.49,97.55,12736.0,78.9291,78.9696,78.9129,78.9615,12736.0
2021-05-07 15:15:00,97.55,97.58,97.49,97.49,24819.0,78.9615,78.9858,78.9129,78.9129,24819.0
2021-05-07 15:20:00,97.48,97.51,97.44,97.45,27018.0,78.9048,78.9291,78.8724,78.8805,27018.0
2021-05-07 15:25:00,97.44,97.53,97.44,97.51,16103.0,78.8724,78.9453,78.8724,78.9291,16103.0
2021-05-07 15:30:00,97.53,97.61,97.5,97.56,35487.0,78.9453,79.01,78.921,78.9696,35487.0
2021-05-07 15:35:00,97.56,97.57,97.51,97.55,30302.0,78.9696,78.9777,78.9291,78.9615,30302.0
2021-05-07 15:40:00,97.55,97.62,97.53,97.62,40279.0,78.9615,79.0181,78.9453,79.0181,40279.0
2021-05-07 15:45:00,97.61,97.62,97.46,97.51,69461.0,79.01,79.0181,78.8886,78.9291,69461.0
2021-05-07 15:50:00,97.52,97.58,97.49,97.52,71542.0,78.9372,78.9858,78.9129,78.9372,71542.0
2021-05-07 15:55:00,97.53,97.58,97.37,97.4,175940.0,78.9453,78.9858,78.8158,78.8401,175940.0
2021-05-10 09:30:00,97.63,98.36,97.58,98.34,135216.0,79.0262,79.6171,78.9858,79.6009,135216.0
2021-05-10 09:35:00,98.34,98.34,98.12,98.32,38760.0,79.6009,79.6009,79.4229,79.5848,38760.0
2021-05-10 09:40:00,98.32,98.32,97.85,97.95,33551.0,79.5848,79.5848,79.2043,79.2853,33551.0
2021-05-10 09:45:00,97.96,98.32,97.96,98.28,66995.0,79.2934,79.5848,79.2934,79.5524,66995.0
2021-05-10 09:50:00,98.28,98.5,98.24,98.45,58187.0,79.5524,79.7305,79.52,79.69,58187.0
2021-05-10 09:55:00,98.42,98.46,98.32,98.41,29196.0,79.6657,79.6981,79.5848,79.6576,29196.0
2021-05-10 10:00:00,98.39,98.5,98.32,98.48,24559.0,79.6414,79.7305,79.5848,79.7143,24559.0
2021-05-10 10:05:00,98.45,98.62,98.44,98.56,20732.0,79.69,79.8276,79.6819,79.779,20732.0
2021-05-10 10:10:00,98.54,98.61,98.38,98.47,31912.0,79.7628,79.8195,79.6333,79.7062,31912.0
2021-05-10 10:15:00,98.46,98.49,98.2,98.2,27708.0,79.6981,79.7224,79.4876,79.4876,27708.0
2021-05-10 10:20:00,98.2,98.34,98.1,98.13,50737.0,79.4876,79.6009,79.4067,79.431,50737.0
2021-05-10 10:25:00,98.14,98.25,98.09,98.25,23565.0,79.4391,79.5281,79.3986,79.5281,23565.0
2021-05-10 10:30:00,98.24,98.29,98.08,98.24,56158.0,79.52,79.5605,79.3905,79.52,56158.0
2021-05-10 10:35:00,98.23,98.39,98.18,98.33,27154.0,79.5119,79.6414,79.4714,79.5928,27154.0
2021-05-10 10:40:00,98.32,98.37,98.25,98.28,73494.0,79.5848,79.6252,79.5281,79.5524,73494.0
2021-05-10 10:45:00,98.27,98.4,98.24,98.32,57721.0,79.5443,79.6495,79.52,79.5848,57721.0
2021-05-10 10:50:00,98.34,98.34,98.21,98.23,24823.0,79.6009,79.6009,79.4957,79.5119,24823.0
2021-05-10 10:55:00,98.25,98.36,98.23,98.28,93240.0,79.5281,79.6171,79.5119,79.5524,93240.0
2021-05-10 11:00:00,98.28,98.44,98.27,98.44,93245.0,79.5524,79.6819,79.5443,79.6819,93245.0
2021-05-10 11:05:00,98.43,98.43,98.24,98.31,37140.0,79.6738,79.6738,79.52,79.5767,37140.0
2021-05-10 11:10:00,98.3,98.34,98.26,98.3,36173.0,79.5686,79.6009,79.5362,79.5686,36173.0
2021-05-10 11:15:00,98.31,98.42,98.29,98.41,43985.0,79.5767,79.6657,79.5605,79.6576,43985.0
2021-05-10 11:20:00,98.42,98.47,98.27,98.33,31963.0,79.6657,79.7062,79.5443,79.5928,31963.0
2021-05-10 11:25:00,98.33,98.43,98.31,98.37,33419.0,79.5928,79.6738,79.5767,79.6252,33419.0
2021-05-10 11:30:00,98.37,98.38,98.28,98.37,41037.0,79.6252,79.6333,79.5524,79.6252,41037.0
2021-05-10 11:35:00,98.36,98.39,98.21,98.24,47715.0,79.6171,79.6414,79.4957,79.52,47715.0
2021-05-10 11:40:00,98.23,98.23,98.06,98.06,36700.0,79.5119,79.5119,79.3743,79.3743,36700.0
2021-05-10 11:45:00,98.07,98.31,97.99,98.23,25671.0,79.3824,79.5767,79.3176,79.5119,25671.0
2021-05-10 11:50:00,98.23,98.44,98.21,98.44,24739.0,79.5119,79.6819,79.4957,79.6819,24739.0
2021-05-10 11:55:00,98.43,98.47,98.38,98.43,15533.0,79.6738,79.7062,79.6333,79.6738,15533.0
2021-05-10 12:00:00,98.45,98.45,98.35,98.35,24789.0,79.69,79.69,79.609,79.609,24789.0
2021-05-10 12:05:00,98.34,98.35,98.26,98.32,16662.0,79.6009,79.609,79.5362,79.5848,16662.0
2021-05-10 12:10:00,98.32,98.37,98.32,98.36,12171.0,79.5848,79.6252,79.5848,79.6171,12171.0
2021-05-10 12:15:00,98.36,98.41,98.33,98.34,21509.0,79.6171,79.6576,79.5928,79.6009,21509.0
2021-05-10 12:20:00,98.33,98.43,98.25,98.43,15993.0,79.5928,79.6738,79.5281,79.6738,15993.0
2021-05-10 12:25:00,98.41,98.45,98.36,98.39,25285.0,79.6576,79.69,79.6171,79.6414,25285.0
2021-05-10 12:30:00,98.39,98.45,98.32,98.38,25964.0,79.6414,79.69,79.5848,79.6333,25964.0
2021-05-10 12:35:00,98.38,98.46,98.37,98.39,21095.0,79.6333,79.6981,79.6252,79.6414,21095.0
2021-05-10 12:40:00,98.4,98.41,98.28,98.33,26878.0,79.6495,79.6576,79.5524,79.5928,26878.0
2021-05-10 12:45:00,98.34,98.35,98.3,98.3,36738.0,79.6009,79.609,79.5686,79.5686,36738.0
2021-05-10 12:50:00,98.31,98.34,98.26,98.34,11586.0,79.5767,79.6009,79.5362,79.6009,11586.0
2021-05-10 12:55:00,98.34,98.4,98.31,98.37,16961.0,79.6009,79.6495,79.5767,79.6252,16961.0
2021-05-10 13:00:00,98.36,98.5,98.35,98.48,17253.0,79.6171,79.7305,79.609,79.7143,17253.0
2021-05-10 13:05:00,98.47,98.51,98.44,98.48,14660.0,79.7062,79.7385,79.6819,79.7143,14660.0
2021-05-10 13:10:00,98.49,98.53,98.46,98.53,9493.0,79.7224,79.7547,79.6981,79.7547,9493.0
2021-05-10 13:15:00,98.54,98.56,98.45,98.45,18099.0,79.7628,79.779,79.69,79.69,18099.0
2021-05-10 13:20:00,98.45,98.49,98.42,98.43,10354.0,79.69,79.7224,79.6657,79.6738,10354.0
2021-05-10 13:25:00,98.43,98.44,98.38,98.43,15152.0,79.6738,79.6819,79.6333,79.6738,15152.0
2021-05-10 13:30:00,98.43,98.45,98.39,98.45,15997.0,79.6738,79.69,79.6414,79.69,15997.0
2021-05-10 13:35:00,98.45,98.56,98.43,98.48,38982.0,79.69,79.779,79.6738,79.7143,38982.0
2021-05-10 13:40:00,98.46,98.52,98.43,98.5,21959.0,79.6981,79.7466,79.6738,79.7305,21959.0
2021-05-10 13:45:00,98.49,98.5,98.4,98.45,15930.0,79.7224,79.7305,79.6495,79.69,15930.0
2021-05-10 13:50:00,98.45,98.45,98.36,98.39,16746.0,79.69,79.69,79.6171,79.6414,16746.0
2021-05-10 13:55:00,98.39,98.41,98.25,98.28,16185.0,79.6414,79.6576,79.5281,79.5524,16185.0
2021-05-10 14:00:00,98.27,98.33,98.27,98.3,23819.0,79.5443,79.5928,79.5443,79.5686,23819.0
2021-05-10 14:05:00,98.3,98.41,98.26,98.39,16542.0,79.5686,79.6576,79.5362,79.6414,16542.0
2021-05-10 14:10:00,98.42,98.47,98.36,98.44,33626.0,79.6657,79.7062,79.6171,79.6819,33626.0
2021-05-10 14:15:00,98.42,98.45,98.25,98.29,31559.0,79.6657,79.69,79.5281,79.5605,31559.0
2021-05-10 14:20:00,98.29,98.36,98.22,98.36,11996.0,79.5605,79.6171,79.5038,79.6171,11996.0
2021-05-10 14:25:00,98.35,98.38,98.3,98.34,16984.0,79.609,79.6333,79.5686,79.6009,16984.0
2021-05-10 14:30:00,98.34,98.37,98.3,98.36,26915.0,79.6009,79.6252,79.5686,79.6171,26915.0
2021-05-10 14:35:00,98.38,98.38,98.22,98.23,18877.0,79.6333,79.6333,79.5038,79.5119,18877.0
2021-05-10 14:40:00,98.23,98.25,98.2,98.2,12311.0,79.5119,79.5281,79.4876,79.4876,12311.0
2021-05-10 14:45:00,98.2,98.25,98.16,98.24,8416.0,79.4876,79.5281,79.4552,79.52,8416.0
2021-05-10 14:50:00,98.23,98.26,98.18,98.25,15849.0,79.5119,79.5362,79.4714,79.5281,15849.0
2021-05-10 14:55:00,98.23,98.25,98.15,98.25,13620.0,79.5119,79.5281,79.4471,79.5281,13620.0
2021-05-10 15:00:00,98.25,98.29,98.17,98.2,17730.0,79.5281,79.5605,79.4633,79.4876,17730.0
2021-05-10 15:05:00,98.2,98.24,97.99,98.09,57450.0,79.4876,79.52,79.3176,79.3986,57450.0
2021-05-10 15:10:00,98.11,98.24,98.09,98.23,20804.0,79.4148,79.52,79.3986,79.5119,20804.0
2021-05-10 15:15:00,98.23,98.25,98.15,98.18,23932.0,79.5119,79.5281,79.4471,79.4714,23932.0
2021-05-10 15:20:00,98.18,98.24,98.15,98.16,20505.0,79.4714,79.52,79.4471,79.4552,20505.0
2021-05-10 15:25:00,98.14,98.24,98.11,98.2,17096.0,79.4391,79.52,79.4148,79.4876,17096.0
2021-05-10 15:30:00,98.19,98.26,98.14,98.26,44838.0,79.4795,79.5362,79.4391,79.5362,44838.0
2021-05-10 15:35:00,98.26,98.31,98.24,98.29,42326.0,79.5362,79.5767,79.52,79.5605,42326.0
2021-05-10 15:40:00,98.29,98.46,98.28,98.44,36130.0,79.5605,79.6981,79.5524,79.6819,36130.0
2021-05-10 15:45:00,98.44,98.5,98.31,98.33,42412.0,79.6819,79.7305,79.5767,79.5928,42412.0
2021-05-10 15:50:00,98.34,98.35,98.2,98.25,73766.0,79.6009,79.609,79.4876,79.5281,73766.0
2021-05-10 15:55:00,98.24,98.3,97.99,98.02,181488.0,79.52,79.5686,79.3176,79.3419,181488.0
2021-05-11 09:30:00,98.34,98.46,97.84,97.91,153707.0,79.6009,79.6981,79.1962,79.2529,153707.0
2021-05-11 09:35:00,97.92,97.96,97.58,97.65,56210.0,79.261,79.2934,78.9858,79.0424,56210.0
2021-05-11 09:40:00,97.66,97.79,97.54,97.72,34766.0,79.0505,79.1557,78.9534,79.0991,34766.0
2021-05-11 09:45:00,97.71,97.83,97.56,97.71,37815.0,79.091,79.1881,78.9696,79.091,37815.0
2021-05-11 09:50:00,97.71,97.82,97.62,97.69,31163.0,79.091,79.18,79.0181,79.0748,31163.0
2021-05-11 09:55:00,97.66,97.74,97.43,97.51,60374.0,79.0505,79.1153,78.8643,78.9291,60374.0
2021-05-11 10:00:00,97.51,97.94,97.5,97.93,39874.0,78.9291,79.2772,78.921,79.2691,39874.0
2021-05-11 10:05:00,97.93,98.13,97.89,98.13,32127.0,79.2691,79.431,79.2367,79.431,32127.0
2021-05-11 10:10:00,98.15,98.15,97.87,98.03,34214.0,79.4471,79.4471,79.2205,79.35,34214.0
2021-05-11 10:15:00,97.99,98.01,97.81,97.83,40583.0,79.3176,79.3338,79.1719,79.1881,40583.0
2021-05-11 10:20:00,97.81,97.89,97.69,97.79,36728.0,79.1719,79.2367,79.0748,79.1557,36728.0
2021-05-11 10:25:00,97.79,97.94,97.7,97.94,46288.0,79.1557,79.2772,79.0829,79.2772,46288.0
2021-05-11 10:30:00,97.91,97.97,97.62,97.66,40845.0,79.2529,79.3014,79.0181,79.0505,40845.0
2021-05-11 10:35:00,97.64,97.68,97.38,97.38,25280.0,79.0343,79.0667,78.8239,78.8239,25280.0
2021-05-11 10:40:00,97.39,97.44,97.19,97.23,42117.0,78.832,78.8724,78.6701,78.7025,42117.0
2021-05-11 10:45:00,97.23,97.34,97.16,97.21,66422.0,78.7025,78.7915,78.6458,78.6863,66422.0
2021-05-11 10:50:00,97.16,97.32,97.11,97.29,22656.0,78.6458,78.7753,78.6053,78.751,22656.0
2021-05-11 10:55:00,97.28,97.35,97.16,97.16,22466.0,78.7429,78.7996,78.6458,78.6458,22466.0
2021-05-11 11:00:00,97.14,97.18,97.01,97.07,34954.0,78.6296,78.662,78.5244,78.5729,34954.0
2021-05-11 11:05:00,97.05,97.2,97.0,97.15,33591.0,78.5568,78.6782,78.5163,78.6377,33591.0
2021-05-11 11:10:00,97.14,97.14,96.88,96.98,27521.0,78.6296,78.6296,78.4191,78.5001,27521.0
2021-05-11 11:15:00,96.99,97.12,96.81,97.12,44288.0,78.5082,78.6134,78.3625,78.6134,44288.0
2021-05-11 11:20:00,97.12,97.16,96.93,96.95,22107.0,78.6134,78.6458,78.4596,78.4758,22107.0
2021-05-11 11:25:00,96.93,97.18,96.93,97.18,21707.0,78.4596,78.662,78.4596,78.662,21707.0
2021-05-11 11:30:00,97.18,97.27,97.15,97.26,16237.0,78.662,78.7348,78.6377,78.7267,16237.0
2021-05-11 11:35:00,97.27,97.27,97.13,97.14,19370.0,78.7348,78.7348,78.6215,78.6296,19370.0
2021-05-11 11:40:00,97.12,97.17,97.08,97.13,22968.0,78.6134,78.6539,78.581,78.6215,22968.0
2021-05-11 11:45:00,97.13,97.13,97.01,97.07,17205.0,78.6215,78.6215,78.5244,78.5729,17205.0
2021-05-11 11:50:00,97.07,97.18,97.07,97.17,12941.0,78.5729,78.662,78.5729,78.6539,12941.0
2021-05-11 11:55:00,97.16,97.25,97.13,97.2,12997.0,78.6458,78.7186,78.6215,78.6782,12997.0
2021-05-11 12:00:00,97.2,97.2,97.09,97.14,19503.0,78.6782,78.6782,78.5891,78.6296,19503.0
2021-05-11 12:05:00,97.15,97.16,97.07,97.07,23149.0,78.6377,78.6458,78.5729,78.5729,23149.0
2021-05-11 12:10:00,97.07,97.08,96.98,97.03,18291.0,78.5729,78.581,78.5001,78.5406,18291.0
2021-05-11 12:15:00,97.05,97.16,97.04,97.08,25086.0,78.5568,78.6458,78.5487,78.581,25086.0
2021-05-11 12:20:00,97.09,97.1,96.93,96.94,31661.0,78.5891,78.5972,78.4596,78.4677,31661.0
2021-05-11 12:25:00,96.94,96.95,96.79,96.79,19854.0,78.4677,78.4758,78.3463,78.3463,19854.0
2021-05-11 12:30:00,96.8,96.86,96.69,96.83,13441.0,78.3544,78.403,78.2654,78.3787,13441.0
2021-05-11 12:35:00,96.83,96.86,96.79,96.81,13890.0,78.3787,78.403,78.3463,78.3625,13890.0
2021-05-11 12:40:00,96.79,96.84,96.59,96.6,23395.0,78.3463,78.3868,78.1844,78.1925,23395.0
2021-05-11 12:45:00,96.64,96.7,96.59,96.66,25520.0,78.2249,78.2734,78.1844,78.2411,25520.0
2021-05-11 12:50:00,96.64,96.69,96.58,96.63,11434.0,78.2249,78.2654,78.1763,78.2168,11434.0
2021-05-11 12:55:00,96.63,96.69,96.58,96.66,50898.0,78.2168,78.2654,78.1763,78.2411,50898.0
2021-05-11 13:00:00,96.67,96.67,96.57,96.67,19792.0,78.2492,78.2492,78.1682,78.2492,19792.0
2021-05-11 13:05:00,96.67,96.72,96.6,96.65,16689.0,78.2492,78.2896,78.1925,78.233,16689.0
2021-05-11 13:10:00,96.67,96.71,96.65,96.66,17597.0,78.2492,78.2815,78.233,78.2411,17597.0
2021-05-11 13:15:00,96.66,96.72,96.58,96.67,19152.0,78.2411,78.2896,78.1763,78.2492,19152.0
2021-05-11 13:20:00,96.67,96.69,96.6,96.66,14235.0,78.2492,78.2654,78.1925,78.2411,14235.0
2021-05-11 13:25:00,96.66,96.79,96.66,96.76,16822.0,78.2411,78.3463,78.2411,78.322,16822.0
2021-05-11 13:30:00,96.78,96.83,96.73,96.78,22925.0,78.3382,78.3787,78.2977,78.3382,22925.0
2021-05-11 13:35:00,96.79,96.9,96.77,96.9,16399.0,78.3463,78.4353,78.3301,78.4353,16399.0
2021-05-11 13:40:00,96.9,96.97,96.85,96.87,20525.0,78.4353,78.492,78.3949,78.4111,20525.0
2021-05-11 13:45:00,96.87,97.01,96.87,96.93,19264.0,78.4111,78.5244,78.4111,78.4596,19264.0
2021-05-11 13:50:00,96.94,96.95,96.85,96.92,27690.0,78.4677,78.4758,78.3949,78.4515,27690.0
2021-05-11 13:55:00,96.92,97.12,96.92,97.1,20098.0,78.4515,78.6134,78.4515,78.5972,20098.0
2021-05-11 14:00:00,97.11,97.2,97.09,97.16,27684.0,78.6053,78.6782,78.5891,78.6458,27684.0
2021-05-11 14:05:00,97.21,97.23,97.02,97.02,18481.0,78.6863,78.7025,78.5325,78.5325,18481.0
2021-05-11 14:10:00,97.03,97.12,97.02,97.04,18898.0,78.5406,78.6134,78.5325,78.5487,18898.0
2021-05-11 14:15:00,97.05,97.07,96.92,96.94,20146.0,78.5568,78.5729,78.4515,78.4677,20146.0
2021-05-11 14:20:00,96.97,97.13,96.97,97.08,21320.0,78.492,78.6215,78.492,78.581,21320.0
2021-05-11 14:25:00,97.06,97.18,97.05,97.14,12930.0,78.5648,78.662,78.5568,78.6296,12930.0
2021-05-11 14:30:00,97.14,97.14,97.02,97.1,22699.0,78.6296,78.6296,78.5325,78.5972,22699.0
2021-05-11 14:35:00,97.11,97.18,97.05,97.17,20059.0,78.6053,78.662,78.5568,78.6539,20059.0
2021-05-11 14:40:00,97.15,97.15,97.05,97.13,16060.0,78.6377,78.6377,78.5568,78.6215,16060.0
2021-05-11 14:45:00,97.11,97.16,97.08,97.15,11735.0,78.6053,78.6458,78.581,78.6377,11735.0
2021-05-11 14:50:00,97.14,97.24,97.14,97.18,20274.0,78.6296,78.7105,78.6296,78.662,20274.0
2021-05-11 14:55:00,97.18,97.26,97.15,97.25,21108.0,78.662,78.7267,78.6377,78.7186,21108.0
2021-05-11 15:00:00,97.24,97.26,97.18,97.23,18442.0,78.7105,78.7267,78.662,78.7025,18442.0
2021-05-11 15:05:00,97.23,97.33,97.23,97.27,16151.0,78.7025,78.7834,78.7025,78.7348,16151.0
2021-05-11 15:10:00,97.27,97.29,97.21,97.23,24755.0,78.7348,78.751,78.6863,78.7025,24755.0
2021-05-11 15:15:00,97.23,97.37,97.17,97.37,21525.0,78.7025,78.8158,78.6539,78.8158,21525.0
2021-05-11 15:20:00,97.37,97.4,97.34,97.4,14820.0,78.8158,78.8401,78.7915,78.8401,14820.0
2021-05-11 15:25:00,97.41,97.45,97.26,97.28,23368.0,78.8482,78.8805,78.7267,78.7429,23368.0
2021-05-11 15:30:00,97.28,97.28,97.04,97.05,31104.0,78.7429,78.7429,78.5487,78.5568,31104.0
2021-05-11 15:35:00,97.04,97.05,96.92,96.94,44795.0,78.5487,78.5568,78.4515,78.4677,44795.0
2021-05-11 15:40:00,96.94,97.12,96.92,97.08,33114.0,78.4677,78.6134,78.4515,78.581,33114.0
2021-05-11 15:45:00,97.08,97.23,97.07,97.22,48571.0,78.581,78.7025,78.5729,78.6944,48571.0
2021-05-11 15:50:00,97.23,97.33,97.17,97.21,62985.0,78.7025,78.7834,78.6539,78.6863,62985.0
2021-05-11 15:55:00,97.2,97.34,97.14,97.29,109885.0,78.6782,78.7915,78.6296,78.751,109885.0
2021-05-12 09:30:00,97.57,97.76,97.27,97.48,89443.0,78.9777,79.1315,78.7348,78.9048,89443.0
2021-05-12 09:35:00,97.48,97.74,97.4,97.69,27807.0,78.9048,79.1153,78.8401,79.0748,27807.0
2021-05-12 09:40:00,97.73,97.81,97.46,97.77,29410.0,79.1072,79.1719,78.8886,79.1396,29410.0
2021-05-12 09:45:00,97.83,97.83,97.27,97.31,19020.0,79.1881,79.1881,78.7348,78.7672,19020.0
2021-05-12 09:50:00,97.32,97.51,97.28,97.51,14675.0,78.7753,78.9291,78.7429,78.9291,14675.0
2021-05-12 09:55:00,97.5,97.5,97.24,97.34,18803.0,78.921,78.921,78.7105,78.7915,18803.0
2021-05-12 10:00:00,97.4,97.5,97.3,97.37,19596.0,78.8401,78.921,78.7591,78.8158,19596.0
2021-05-12 10:05:00,97.38,97.46,97.25,97.43,18761.0,78.8239,78.8886,78.7186,78.8643,18761.0
2021-05-12 10:10:00,97.42,97.54,97.32,97.34,16532.0,78.8562,78.9534,78.7753,78.7915,16532.0
2021-05-12 10:15:00,97.36,97.47,97.31,97.47,10026.0,78.8077,78.8967,78.7672,78.8967,10026.0
2021-05-12 10:20:00,97.48,97.58,97.41,97.52,14096.0,78.9048,78.9858,78.8482,78.9372,14096.0
2021-05-12 10:25:00,97.51,97.51,97.38,97.38,11620.0,78.9291,78.9291,78.8239,78.8239,11620.0
2021-05-12 10:30:00,97.4,97.42,97.2,97.26,11336.0,78.8401,78.8562,78.6782,78.7267,11336.0
2021-05-12 10:35:00,97.29,97.48,97.28,97.35,23247.0,78.751,78.9048,78.7429,78.7996,23247.0
2021-05-12 10:40:00,97.33,97.34,97.23,97.31,20882.0,78.7834,78.7915,78.7025,78.7672,20882.0
2021-05-12 10:45:00,97.33,97.39,97.21,97.25,24443.0,78.7834,78.832,78.6863,78.7186,24443.0
2021-05-12 10:50:00,97.27,97.43,97.2,97.36,32270.0,78.7348,78.8643,78.6782,78.8077,32270.0
2021-05-12 10:55:00,97.37,97.46,97.29,97.41,28247.0,78.8158,78.8886,78.751,78.8482,28247.0
2021-05-12 11:00:00,97.41,97.43,97.27,97.42,30850.0,78.8482,78.8643,78.7348,78.8562,30850.0
2021-05-12 11:05:00,97.43,97.43,97.28,97.31,12212.0,78.8643,78.8643,78.7429,78.7672,12212.0
2021-05-12 11:10:00,97.3,97.3,97.14,97.18,12433.0,78.7591,78.7591,78.6296,78.662,12433.0
2021-05-12 11:15:00,97.18,97.2,97.08,97.19,25163.0,78.662,78.6782,78.581,78.6701,25163.0
2021-05-12 11:20:00,97.19,97.21,97.16,97.17,15930.0,78.6701,78.6863,78.6458,78.6539,15930.0
2021-05-12 11:25:00,97.17,97.3,97.1,97.3,15966.0,78.6539,78.7591,78.5972,78.7591,15966.0
2021-05-12 11:30:00,97.3,97.33,97.21,97.22,14547.0,78.7591,78.7834,78.6863,78.6944,14547.0
2021-05-12 11:35:00,97.21,97.22,97.15,97.22,15557.0,78.6863,78.6944,78.6377,78.6944,15557.0
2021-05-12 11:40:00,97.2,97.4,97.16,97.39,20923.0,78.6782,78.8401,78.6458,78.832,20923.0
2021-05-12 11:45:00,97.39,97.39,97.2,97.2,15525.0,78.832,78.832,78.6782,78.6782,15525.0
2021-05-12 11:50:00,97.2,97.22,97.14,97.14,14917.0,78.6782,78.6944,78.6296,78.6296,14917.0
2021-05-12 11:55:00,97.11,97.13,96.92,96.98,12752.0,78.6053,78.6215,78.4515,78.5001,12752.0
2021-05-12 12:00:00,96.97,97.09,96.96,97.02,15177.0,78.492,78.5891,78.4839,78.5325,15177.0
2021-05-12 12:05:00,97.04,97.11,96.98,96.98,12518.0,78.5487,78.6053,78.5001,78.5001,12518.0
2021-05-12 12:10:00,96.99,97.01,96.93,96.95,13786.0,78.5082,78.5244,78.4596,78.4758,13786.0
2021-05-12 12:15:00,96.91,96.99,96.88,96.98,10218.0,78.4434,78.5082,78.4191,78.5001,10218.0
2021-05-12 12:20:00,96.97,97.01,96.92,97.01,19165.0,78.492,78.5244,78.4515,78.5244,19165.0
2021-05-12 12:25:00,97.0,97.0,96.91,96.95,14977.0,78.5163,78.5163,78.4434,78.4758,14977.0
2021-05-12 12:30:00,96.93,96.93,96.85,96.86,14559.0,78.4596,78.4596,78.3949,78.403,14559.0
2021-05-12 12:35:00,96.86,96.89,96.8,96.84,16842.0,78.403,78.4272,78.3544,78.3868,16842.0
2021-05-12 12:40:00,96.83,96.91,96.81,96.87,19407.0,78.3787,78.4434,78.3625,78.4111,19407.0
2021-05-12 12:45:00,96.85,96.93,96.79,96.84,18812.0,78.3949,78.4596,78.3463,78.3868,18812.0
2021-05-12 12:50:00,96.84,96.9,96.83,96.84,10840.0,78.3868,78.4353,78.3787,78.3868,10840.0
2021-05-12 12:55:00,96.84,96.89,96.81,96.86,10151.0,78.3868,78.4272,78.3625,78.403,10151.0
2021-05-12 13:00:00,96.86,96.88,96.77,96.88,26306.0,78.403,78.4191,78.3301,78.4191,26306.0
2021-05-12 13:05:00,96.87,96.9,96.76,96.79,11554.0,78.4111,78.4353,78.322,78.3463,11554.0
2021-05-12 13:10:00,96.8,96.85,96.77,96.84,20719.0,78.3544,78.3949,78.3301,78.3868,20719.0
2021-05-12 13:15:00,96.83,96.92,96.82,96.84,18126.0,78.3787,78.4515,78.3706,78.3868,18126.0
2021-05-12 13:20:00,96.82,96.84,96.69,96.7,11184.0,78.3706,78.3868,78.2654,78.2734,11184.0
2021-05-12 13:25:00,96.69,96.71,96.61,96.71,14705.0,78.2654,78.2815,78.2006,78.2815,14705.0
2021-05-12 13:30:00,96.71,96.72,96.63,96.66,9955.0,78.2815,78.2896,78.2168,78.2411,9955.0
2021-05-12 13:35:00,96.65,96.73,96.62,96.67,14551.0,78.233,78.2977,78.2087,78.2492,14551.0
2021-05-12 13:40:00,96.67,96.67,96.55,96.56,13022.0,78.2492,78.2492,78.152,78.1601,13022.0
2021-05-12 13:45:00,96.57,96.61,96.53,96.57,12790.0,78.1682,78.2006,78.1358,78.1682,12790.0
2021-05-12 13:50:00,96.58,96.58,96.49,96.53,12772.0,78.1763,78.1763,78.1035,78.1358,12772.0
2021-05-12 13:55:00,96.54,96.57,96.5,96.56,10893.0,78.1439,78.1682,78.1116,78.1601,10893.0
2021-05-12 14:00:00,96.57,96.64,96.54,96.58,20187.0,78.1682,78.2249,78.1439,78.1763,20187.0
2021-05-12 14:05:00,96.57,96.59,96.5,96.52,16377.0,78.1682,78.1844,78.1116,78.1277,16377.0
2021-05-12 14:10:00,96.53,96.56,96.51,96.51,13697.0,78.1358,78.1601,78.1197,78.1197,13697.0
2021-05-12 14:15:00,96.51,96.56,96.43,96.5,20896.0,78.1197,78.1601,78.0549,78.1116,20896.0
2021-05-12 14:20:00,96.51,96.52,96.43,96.48,22922.0,78.1197,78.1277,78.0549,78.0954,22922.0
2021-05-12 14:25:00,96.49,96.51,96.37,96.41,16608.0,78.1035,78.1197,78.0063,78.0387,16608.0
2021-05-12 14:30:00,96.38,96.65,96.36,96.62,33470.0,78.0144,78.233,77.9982,78.2087,33470.0
2021-05-12 14:35:00,96.61,96.67,96.55,96.61,14167.0,78.2006,78.2492,78.152,78.2006,14167.0
2021-05-12 14:40:00,96.61,96.69,96.58,96.69,15479.0,78.2006,78.2654,78.1763,78.2654,15479.0
2021-05-12 14:45:00,96.68,96.76,96.63,96.68,18320.0,78.2573,78.322,78.2168,78.2573,18320.0
2021-05-12 14:50:00,96.69,96.77,96.64,96.65,15515.0,78.2654,78.3301,78.2249,78.233,15515.0
2021-05-12 14:55:00,96.66,96.79,96.66,96.77,21007.0,78.2411,78.3463,78.2411,78.3301,21007.0
2021-05-12 15:00:00,96.77,96.79,96.66,96.69,23757.0,78.3301,78.3463,78.2411,78.2654,23757.0
2021-05-12 15:05:00,96.69,96.79,96.65,96.79,10429.0,78.2654,78.3463,78.233,78.3463,10429.0
2021-05-12 15:10:00,96.8,96.82,96.66,96.7,20158.0,78.3544,78.3706,78.2411,78.2734,20158.0
2021-05-12 15:15:00,96.71,96.72,96.62,96.63,14659.0,78.2815,78.2896,78.2087,78.2168,14659.0
2021-05-12 15:20:00,96.65,96.66,96.41,96.42,16189.0,78.233,78.2411,78.0387,78.0468,16189.0
2021-05-12 15:25:00,96.43,96.46,96.27,96.29,20499.0,78.0549,78.0792,77.9254,77.9416,20499.0
2021-05-12 15:30:00,96.29,96.33,96.18,96.21,50990.0,77.9416,77.974,77.8525,77.8768,50990.0
2021-05-12 15:35:00,96.2,96.22,96.08,96.18,37425.0,77.8687,77.8849,77.7716,77.8525,37425.0
2021-05-12 15:40:00,96.18,96.5,96.18,96.48,45136.0,77.8525,78.1116,77.8525,78.0954,45136.0
2021-05-12 15:45:00,96.46,96.53,96.39,96.46,50637.0,78.0792,78.1358,78.0225,78.0792,50637.0
2021-05-12 15:50:00,96.47,96.47,96.31,96.38,79863.0,78.0873,78.0873,77.9578,78.0144,79863.0
2021-05-12 15:55:00,96.39,96.49,96.18,96.21,307070.0,78.0225,78.1035,77.8525,77.8768,307070.0
2021-05-13 09:30:00,95.93,96.44,95.83,96.23,106832.0,77.6502,78.063,77.5692,77.893,106832.0
2021-05-13 09:35:00,96.23,96.55,96.18,96.42,60948.0,77.893,78.152,77.8525,78.0468,60948.0
2021-05-13 09:40:00,96.44,96.64,96.41,96.57,38498.0,78.063,78.2249,78.0387,78.1682,38498.0
2021-05-13 09:45:00,96.6,96.69,96.49,96.62,32649.0,78.1925,78.2654,78.1035,78.2087,32649.0
2021-05-13 09:50:00,96.65,96.73,96.41,96.41,43995.0,78.233,78.2977,78.0387,78.0387,43995.0
2021-05-13 09:55:00,96.4,96.52,96.33,96.33,41852.0,78.0306,78.1277,77.974,77.974,41852.0
2021-05-13 10:00:00,96.37,96.72,96.3,96.72,49126.0,78.0063,78.2896,77.9497,78.2896,49126.0
2021-05-13 10:05:00,96.72,96.73,96.51,96.62,27610.0,78.2896,78.2977,78.1197,78.2087,27610.0
2021-05-13 10:10:00,96.62,96.83,96.59,96.77,58125.0,78.2087,78.3787,78.1844,78.3301,58125.0
2021-05-13 10:15:00,96.78,96.9,96.76,96.86,38187.0,78.3382,78.4353,78.322,78.403,38187.0
2021-05-13 10:20:00,96.83,96.91,96.79,96.84,39824.0,78.3787,78.4434,78.3463,78.3868,39824.0
2021-05-13 10:25:00,96.84,96.94,96.78,96.94,143300.0,78.3868,78.4677,78.3382,78.4677,143300.0
2021-05-13 10:30:00,96.94,97.06,96.81,96.81,29969.0,78.4677,78.5648,78.3625,78.3625,29969.0
2021-05-13 10:35:00,96.81,96.88,96.74,96.78,44033.0,78.3625,78.4191,78.3058,78.3382,44033.0
2021-05-13 10:40:00,96.78,96.84,96.7,96.83,25157.0,78.3382,78.3868,78.2734,78.3787,25157.0
2021-05-13 10:45:00,96.84,97.09,96.83,96.87,179845.0,78.3868,78.5891,78.3787,78.4111,179845.0
2021-05-13 10:50:00,96.88,97.07,96.82,96.97,31327.0,78.4191,78.5729,78.3706,78.492,31327.0
2021-05-13 10:55:00,96.98,97.0,96.86,96.93,73962.0,78.5001,78.5163,78.403,78.4596,73962.0
2021-05-13 11:00:00,96.94,97.13,96.94,96.99,33209.0,78.4677,78.6215,78.4677,78.5082,33209.0
2021-05-13 11:05:00,96.98,97.04,96.92,96.94,25630.0,78.5001,78.5487,78.4515,78.4677,25630.0
2021-05-13 11:10:00,96.96,97.03,96.87,96.98,19855.0,78.4839,78.5406,78.4111,78.5001,19855.0
2021-05-13 11:15:00,96.98,97.06,96.94,96.99,28826.0,78.5001,78.5648,78.4677,78.5082,28826.0
2021-05-13 11:20:00,96.94,97.03,96.93,97.01,18310.0,78.4677,78.5406,78.4596,78.5244,18310.0
2021-05-13 11:25:00,97.02,97.04,96.92,96.96,19257.0,78.5325,78.5487,78.4515,78.4839,19257.0
2021-05-13 11:30:00,96.99,97.0,96.88,96.93,22989.0,78.5082,78.5163,78.4191,78.4596,22989.0
2021-05-13 11:35:00,96.92,97.01,96.91,96.99,22387.0,78.4515,78.5244,78.4434,78.5082,22387.0
2021-05-13 11:40:00,96.99,97.02,96.95,97.01,42830.0,78.5082,78.5325,78.4758,78.5244,42830.0
2021-05-13 11:45:00,97.0,97.19,96.96,97.19,39467.0,78.5163,78.6701,78.4839,78.6701,39467.0
2021-05-13 11:50:00,97.19,97.24,97.16,97.22,17762.0,78.6701,78.7105,78.6458,78.6944,17762.0
2021-05-13 11:55:00,97.24,97.27,97.13,97.13,17915.0,78.7105,78.7348,78.6215,78.6215,17915.0
2021-05-13 12:00:00,97.13,97.19,97.09,97.11,25629.0,78.6215,78.6701,78.5891,78.6053,25629.0
2021-05-13 12:05:00,97.11,97.23,97.08,97.22,23978.0,78.6053,78.7025,78.581,78.6944,23978.0
2021-05-13 12:10:00,97.23,97.27,97.19,97.22,23974.0,78.7025,78.7348,78.6701,78.6944,23974.0
2021-05-13 12:15:00,97.23,97.3,97.23,97.29,18408.0,78.7025,78.7591,78.7025,78.751,18408.0
2021-05-13 12:20:00,97.29,97.33,97.21,97.33,74968.0,78.751,78.7834,78.6863,78.7834,74968.0
2021-05-13 12:25:00,97.3,97.45,97.3,97.38,23278.0,78.7591,78.8805,78.7591,78.8239,23278.0
2021-05-13 12:30:00,97.38,97.39,97.33,97.38,17363.0,78.8239,78.832,78.7834,78.8239,17363.0
2021-05-13 12:35:00,97.37,97.42,97.36,97.38,13308.0,78.8158,78.8562,78.8077,78.8239,13308.0
2021-05-13 12:40:00,97.38,97.51,97.37,97.47,20752.0,78.8239,78.9291,78.8158,78.8967,20752.0
2021-05-13 12:45:00,97.47,97.5,97.44,97.5,8575.0,78.8967,78.921,78.8724,78.921,8575.0
2021-05-13 12:50:00,97.51,97.54,97.41,97.52,19013.0,78.9291,78.9534,78.8482,78.9372,19013.0
2021-05-13 12:55:00,97.53,97.54,97.32,97.41,22789.0,78.9453,78.9534,78.7753,78.8482,22789.0
2021-05-13 13:00:00,97.39,97.4,97.27,97.35,16502.0,78.832,78.8401,78.7348,78.7996,16502.0
2021-05-13 13:05:00,97.36,97.36,97.26,97.33,10654.0,78.8077,78.8077,78.7267,78.7834,10654.0
2021-05-13 13:10:00,97.32,97.4,97.28,97.37,11216.0,78.7753,78.8401,78.7429,78.8158,11216.0
2021-05-13 13:15:00,97.37,97.41,97.26,97.26,17580.0,78.8158,78.8482,78.7267,78.7267,17580.0
2021-05-13 13:20:00,97.29,97.31,97.22,97.22,19629.0,78.751,78.7672,78.6944,78.6944,19629.0
2021-05-13 13:25:00,97.23,97.3,97.16,97.26,13581.0,78.7025,78.7591,78.6458,78.7267,13581.0
2021-05-13 13:30:00,97.25,97.33,97.18,97.23,22914.0,78.7186,78.7834,78.662,78.7025,22914.0
2021-05-13 13:35:00,97.22,97.25,97.14,97.15,22126.0,78.6944,78.7186,78.6296,78.6377,22126.0
2021-05-13 13:40:00,97.15,97.31,97.11,97.29,85773.0,78.6377,78.7672,78.6053,78.751,85773.0
2021-05-13 13:45:00,97.27,97.32,97.18,97.21,35161.0,78.7348,78.7753,78.662,78.6863,35161.0
2021-05-13 13:50:00,97.23,97.28,97.15,97.23,89887.0,78.7025,78.7429,78.6377,78.7025,89887.0
2021-05-13 13:55:00,97.23,97.28,97.22,97.23,19638.0,78.7025,78.7429,78.6944,78.7025,19638.0
2021-05-13 14:00:00,97.23,97.28,97.21,97.25,53170.0,78.7025,78.7429,78.6863,78.7186,53170.0
2021-05-13 14:05:00,97.25,97.4,97.23,97.39,76257.0,78.7186,78.8401,78.7025,78.832,76257.0
2021-05-13 14:10:00,97.37,97.41,97.32,97.34,21583.0,78.8158,78.8482,78.7753,78.7915,21583.0
2021-05-13 14:15:00,97.34,97.43,97.32,97.42,29369.0,78.7915,78.8643,78.7753,78.8562,29369.0
2021-05-13 14:20:00,97.43,97.51,97.39,97.42,42532.0,78.8643,78.9291,78.832,78.8562,42532.0
2021-05-13 14:25:00,97.43,97.5,97.42,97.49,30123.0,78.8643,78.921,78.8562,78.9129,30123.0
2021-05-13 14:30:00,97.5,97.61,97.46,97.53,24583.0,78.921,79.01,78.8886,78.9453,24583.0
2021-05-13 14:35:00,97.53,97.59,97.43,97.49,25642.0,78.9453,78.9939,78.8643,78.9129,25642.0
2021-05-13 14:40:00,97.48,97.53,97.44,97.45,14641.0,78.9048,78.9453,78.8724,78.8805,14641.0
2021-05-13 14:45:00,97.43,97.47,97.41,97.44,11948.0,78.8643,78.8967,78.8482,78.8724,11948.0
2021-05-13 14:50:00,97.45,97.55,97.38,97.55,17319.0,78.8805,78.9615,78.8239,78.9615,17319.0
2021-05-13 14:55:00,97.56,97.64,97.54,97.6,14807.0,78.9696,79.0343,78.9534,79.0019,14807.0
2021-05-13 15:00:00,97.6,97.73,97.58,97.67,13858.0,79.0019,79.1072,78.9858,79.0586,13858.0
2021-05-13 15:05:00,97.67,97.82,97.66,97.81,15804.0,79.0586,79.18,79.0505,79.1719,15804.0
2021-05-13 15:10:00,97.83,97.85,97.75,97.82,17476.0,79.1881,79.2043,79.1234,79.18,17476.0
2021-05-13 15:15:00,97.83,97.85,97.7,97.73,17559.0,79.1881,79.2043,79.0829,79.1072,17559.0
2021-05-13 15:20:00,97.73,97.76,97.68,97.74,14524.0,79.1072,79.1315,79.0667,79.1153,14524.0
2021-05-13 15:25:00,97.75,97.83,97.74,97.81,17543.0,79.1234,79.1881,79.1153,79.1719,17543.0
2021-05-13 15:30:00,97.81,97.87,97.74,97.8,27611.0,79.1719,79.2205,79.1153,79.1638,27611.0
2021-05-13 15:35:00,97.79,97.82,97.73,97.78,31510.0,79.1557,79.18,79.1072,79.1477,31510.0
2021-05-13 15:40:00,97.78,97.84,97.74,97.82,34051.0,79.1477,79.1962,79.1153,79.18,34051.0
2021-05-13 15:45:00,97.83,97.98,97.78,97.98,40626.0,79.1881,79.3095,79.1477,79.3095,40626.0
2021-05-13 15:50:00,97.96,97.97,97.73,97.73,68997.0,79.2934,79.3014,79.1072,79.1072,68997.0
2021-05-13 15:55:00,97.73,97.76,97.51,97.52,140049.0,79.1072,79.1315,78.9291,78.9372,140049.0
2021-05-14 09:30:00,97.95,98.08,97.73,97.79,96933.0,79.2853,79.3905,79.1072,79.1557,96933.0
2021-05-14 09:35:00,97.79,98.03,97.64,98.03,9344.0,79.1557,79.35,79.0343,79.35,9344.0
2021-05-14 09:40:00,98.02,98.45,98.01,98.45,35151.0,79.3419,79.69,79.3338,79.69,35151.0
2021-05-14 09:45:00,98.45,98.56,98.33,98.42,34300.0,79.69,79.779,79.5928,79.6657,34300.0
2021-05-14 09:50:00,98.43,98.53,98.19,98.34,27023.0,79.6738,79.7547,79.4795,79.6009,27023.0
2021-05-14 09:55:00,98.35,98.39,98.2,98.34,14602.0,79.609,79.6414,79.4876,79.6009,14602.0
2021-05-14 10:00:00,98.28,98.33,98.16,98.2,19469.0,79.5524,79.5928,79.4552,79.4876,19469.0
2021-05-14 10:05:00,98.21,98.23,97.99,97.99,18063.0,79.4957,79.5119,79.3176,79.3176,18063.0
2021-05-14 10:10:00,98.01,98.18,98.01,98.09,14353.0,79.3338,79.4714,79.3338,79.3986,14353.0
2021-05-14 10:15:00,98.11,98.24,98.11,98.21,11549.0,79.4148,79.52,79.4148,79.4957,11549.0
2021-05-14 10:20:00,98.19,98.29,98.12,98.2,16241.0,79.4795,79.5605,79.4229,79.4876,16241.0
2021-05-14 10:25:00,98.18,98.24,97.92,97.92,19591.0,79.4714,79.52,79.261,79.261,19591.0
2021-05-14 10:30:00,97.93,98.13,97.93,98.09,21962.0,79.2691,79.431,79.2691,79.3986,21962.0
2021-05-14 10:35:00,98.1,98.12,97.89,97.93,29670.0,79.4067,79.4229,79.2367,79.2691,29670.0
2021-05-14 10:40:00,97.92,98.04,97.9,98.04,20073.0,79.261,79.3581,79.2448,79.3581,20073.0
2021-05-14 10:45:00,98.04,98.2,98.04,98.16,22738.0,79.3581,79.4876,79.3581,79.4552,22738.0
2021-05-14 10:50:00,98.16,98.16,98.03,98.06,16670.0,79.4552,79.4552,79.35,79.3743,16670.0
2021-05-14 10:55:00,98.06,98.19,98.04,98.13,17682.0,79.3743,79.4795,79.3581,79.431,17682.0
2021-05-14 11:00:00,98.14,98.18,97.99,97.99,15880.0,79.4391,79.4714,79.3176,79.3176,15880.0
2021-05-14 11:05:00,97.98,98.01,97.92,97.99,16340.0,79.3095,79.3338,79.261,79.3176,16340.0
2021-05-14 11:10:00,97.98,98.03,97.87,97.92,8844.0,79.3095,79.35,79.2205,79.261,8844.0
2021-05-14 11:15:00,97.91,97.99,97.89,97.98,10062.0,79.2529,79.3176,79.2367,79.3095,10062.0
2021-05-14 11:20:00,97.98,98.14,97.97,98.13,12288.0,79.3095,79.4391,79.3014,79.431,12288.0
2021-05-14 11:25:00,98.13,98.17,98.11,98.13,19343.0,79.431,79.4633,79.4148,79.431,19343.0
2021-05-14 11:30:00,98.12,98.13,98.07,98.12,15257.0,79.4229,79.431,79.3824,79.4229,15257.0
2021-05-14 11:35:00,98.12,98.13,98.05,98.1,18757.0,79.4229,79.431,79.3662,79.4067,18757.0
2021-05-14 11:40:00,98.1,98.23,98.1,98.16,13777.0,79.4067,79.5119,79.4067,79.4552,13777.0
2021-05-14 11:45:00,98.16,98.16,98.07,98.08,8350.0,79.4552,79.4552,79.3824,79.3905,8350.0
2021-05-14 11:50:00,98.07,98.08,97.89,97.91,8696.0,79.3824,79.3905,79.2367,79.2529,8696.0
2021-05-14 11:55:00,97.91,97.99,97.91,97.94,22283.0,79.2529,79.3176,79.2529,79.2772,22283.0
2021-05-14 12:00:00,97.94,97.99,97.93,97.96,13840.0,79.2772,79.3176,79.2691,79.2934,13840.0
2021-05-14 12:05:00,97.97,97.97,97.83,97.86,29651.0,79.3014,79.3014,79.1881,79.2124,29651.0
2021-05-14 12:10:00,97.87,97.87,97.75,97.83,17687.0,79.2205,79.2205,79.1234,79.1881,17687.0
2021-05-14 12:15:00,97.83,97.92,97.81,97.89,6311.0,79.1881,79.261,79.1719,79.2367,6311.0
2021-05-14 12:20:00,97.9,97.92,97.84,97.92,10770.0,79.2448,79.261,79.1962,79.261,10770.0
2021-05-14 12:25:00,97.91,97.95,97.9,97.93,5647.0,79.2529,79.2853,79.2448,79.2691,5647.0
2021-05-14 12:30:00,97.93,97.94,97.87,97.89,9893.0,79.2691,79.2772,79.2205,79.2367,9893.0
2021-05-14 12:35:00,97.88,97.9,97.84,97.87,7349.0,79.2286,79.2448,79.1962,79.2205,7349.0
2021-05-14 12:40:00,97.89,97.95,97.88,97.89,7985.0,79.2367,79.2853,79.2286,79.2367,7985.0
2021-05-14 12:45:00,97.88,97.88,97.83,97.87,5654.0,79.2286,79.2286,79.1881,79.2205,5654.0
2021-05-14 12:50:00,97.87,97.93,97.86,97.9,10287.0,79.2205,79.2691,79.2124,79.2448,10287.0
2021-05-14 12:55:00,97.91,97.94,97.87,97.93,5962.0,79.2529,79.2772,79.2205,79.2691,5962.0
2021-05-14 13:00:00,97.95,98.01,97.92,97.98,8321.0,79.2853,79.3338,79.261,79.3095,8321.0
2021-05-14 13:05:00,97.97,98.02,97.96,97.97,9346.0,79.3014,79.3419,79.2934,79.3014,9346.0
2021-05-14 13:10:00,97.97,97.98,97.91,97.91,9923.0,79.3014,79.3095,79.2529,79.2529,9923.0
2021-05-14 13:15:00,97.91,97.93,97.83,97.84,4837.0,79.2529,79.2691,79.1881,79.1962,4837.0
2021-05-14 13:20:00,97.85,97.89,97.83,97.83,8854.0,79.2043,79.2367,79.1881,79.1881,8854.0
2021-05-14 13:25:00,97.83,97.87,97.82,97.83,8041.0,79.1881,79.2205,79.18,79.1881,8041.0
2021-05-14 13:30:00,97.83,97.91,97.83,97.89,10692.0,79.1881,79.2529,79.1881,79.2367,10692.0
2021-05-14 13:35:00,97.9,97.98,97.9,97.92,9288.0,79.2448,79.3095,79.2448,79.261,9288.0
2021-05-14 13:40:00,97.92,97.97,97.91,97.96,7011.0,79.261,79.3014,79.2529,79.2934,7011.0
2021-05-14 13:45:00,97.96,97.97,97.86,97.9,7499.0,79.2934,79.3014,79.2124,79.2448,7499.0
2021-05-14 13:50:00,97.88,97.89,97.84,97.87,8005.0,79.2286,79.2367,79.1962,79.2205,8005.0
2021-05-14 13:55:00,97.87,97.9,97.83,97.85,10707.0,79.2205,79.2448,79.1881,79.2043,10707.0
2021-05-14 14:00:00,97.85,97.88,97.82,97.84,8548.0,79.2043,79.2286,79.18,79.1962,8548.0
2021-05-14 14:05:00,97.83,97.91,97.81,97.9,15958.0,79.1881,79.2529,79.1719,79.2448,15958.0
2021-05-14 14:10:00,97.9,97.94,97.89,97.93,12898.0,79.2448,79.2772,79.2367,79.2691,12898.0
2021-05-14 14:15:00,97.92,97.94,97.88,97.9,10620.0,79.261,79.2772,79.2286,79.2448,10620.0
2021-05-14 14:20:00,97.89,97.91,97.82,97.84,14766.0,79.2367,79.2529,79.18,79.1962,14766.0
2021-05-14 14:25:00,97.84,97.84,97.8,97.81,10975.0,79.1962,79.1962,79.1638,79.1719,10975.0
2021-05-14 14:30:00,97.83,97.89,97.83,97.85,11075.0,79.1881,79.2367,79.1881,79.2043,11075.0
2021-05-14 14:35:00,97.84,97.86,97.83,97.84,8037.0,79.1962,79.2124,79.1881,79.1962,8037.0
2021-05-14 14:40:00,97.85,97.86,97.77,97.78,8475.0,79.2043,79.2124,79.1396,79.1477,8475.0
2021-05-14 14:45:00,97.78,97.83,97.77,97.81,9673.0,79.1477,79.1881,79.1396,79.1719,9673.0
2021-05-14 14:50:00,97.81,97.9,97.8,97.87,8316.0,79.1719,79.2448,79.1638,79.2205,8316.0
2021-05-14 14:55:00,97.88,97.88,97.78,97.83,11586.0,79.2286,79.2286,79.1477,79.1881,11586.0
2021-05-14 15:00:00,97.84,97.89,97.81,97.87,10008.0,79.1962,79.2367,79.1719,79.2205,10008.0
2021-05-14 15:05:00,97.87,97.93,97.87,97.9,6892.0,79.2205,79.2691,79.2205,79.2448,6892.0
2021-05-14 15:10:00,97.91,97.96,97.89,97.96,12900.0,79.2529,79.2934,79.2367,79.2934,12900.0
2021-05-14 15:15:00,97.96,98.01,97.96,97.98,9516.0,79.2934,79.3338,79.2934,79.3095,9516.0
2021-05-14 15:20:00,97.98,98.04,97.95,97.95,9368.0,79.3095,79.3581,79.2853,79.2853,9368.0
2021-05-14 15:25:00,97.95,97.99,97.95,97.97,9659.0,79.2853,79.3176,79.2853,79.3014,9659.0
2021-05-14 15:30:00,97.98,98.0,97.89,97.97,12632.0,79.3095,79.3257,79.2367,79.3014,12632.0
2021-05-14 15:35:00,97.97,97.99,97.89,97.93,18549.0,79.3014,79.3176,79.2367,79.2691,18549.0
2021-05-14 15:40:00,97.93,97.95,97.86,97.89,21779.0,79.2691,79.2853,79.2124,79.2367,21779.0
2021-05-14 15:45:00,97.87,98.0,97.82,97.97,31683.0,79.2205,79.3257,79.18,79.3014,31683.0
2021-05-14 15:50:00,97.97,97.98,97.85,97.94,44761.0,79.3014,79.3095,79.2043,79.2772,44761.0
2021-05-14 15:55:00,97.94,97.96,97.7,97.73,155340.0,79.2772,79.2934,79.0829,79.1072,155340.0
2021-05-17 09:30:00,97.51,98.27,97.51,98.06,67235.0,78.9291,79.5443,78.9291,79.3743,67235.0
2021-05-17 09:35:00,98.03,98.09,97.79,97.86,11691.0,79.35,79.3986,79.1557,79.2124,11691.0
2021-05-17 09:40:00,97.82,98.0,97.77,97.84,26686.0,79.18,79.3257,79.1396,79.1962,26686.0
2021-05-17 09:45:00,97.84,97.87,97.67,97.78,15467.0,79.1962,79.2205,79.0586,79.1477,15467.0
2021-05-17 09:50:00,97.78,98.03,97.75,97.94,25139.0,79.1477,79.35,79.1234,79.2772,25139.0
2021-05-17 09:55:00,97.96,98.17,97.92,98.17,8594.0,79.2934,79.4633,79.261,79.4633,8594.0
2021-05-17 10:00:00,98.12,98.26,98.06,98.17,18411.0,79.4229,79.5362,79.3743,79.4633,18411.0
2021-05-17 10:05:00,98.16,98.21,98.05,98.05,14144.0,79.4552,79.4957,79.3662,79.3662,14144.0
2021-05-17 10:10:00,98.01,98.01,97.87,97.91,14777.0,79.3338,79.3338,79.2205,79.2529,14777.0
2021-05-17 10:15:00,97.92,97.96,97.81,97.83,17080.0,79.261,79.2934,79.1719,79.1881,17080.0
2021-05-17 10:20:00,97.85,97.85,97.68,97.77,8965.0,79.2043,79.2043,79.0667,79.1396,8965.0
2021-05-17 10:25:00,97.74,97.9,97.74,97.84,11124.0,79.1153,79.2448,79.1153,79.1962,11124.0
2021-05-17 10:30:00,97.84,97.87,97.72,97.73,16995.0,79.1962,79.2205,79.0991,79.1072,16995.0
2021-05-17 10:35:00,97.72,97.82,97.66,97.68,14921.0,79.0991,79.18,79.0505,79.0667,14921.0
2021-05-17 10:40:00,97.69,97.7,97.53,97.62,9989.0,79.0748,79.0829,78.9453,79.0181,9989.0
2021-05-17 10:45:00,97.61,97.7,97.55,97.68,10105.0,79.01,79.0829,78.9615,79.0667,10105.0
2021-05-17 10:50:00,97.66,97.71,97.65,97.7,9722.0,79.0505,79.091,79.0424,79.0829,9722.0
2021-05-17 10:55:00,97.7,97.86,97.7,97.76,13546.0,79.0829,79.2124,79.0829,79.1315,13546.0
2021-05-17 11:00:00,97.74,97.79,97.66,97.78,13500.0,79.1153,79.1557,79.0505,79.1477,13500.0
2021-05-17 11:05:00,97.78,97.85,97.77,97.8,9662.0,79.1477,79.2043,79.1396,79.1638,9662.0
2021-05-17 11:10:00,97.77,97.8,97.72,97.72,9477.0,79.1396,79.1638,79.0991,79.0991,9477.0
2021-05-17 11:15:00,97.73,97.78,97.7,97.72,10260.0,79.1072,79.1477,79.0829,79.0991,10260.0
2021-05-17 11:20:00,97.73,97.78,97.72,97.74,15525.0,79.1072,79.1477,79.0991,79.1153,15525.0
2021-05-17 11:25:00,97.74,97.74,97.6,97.6,12499.0,79.1153,79.1153,79.0019,79.0019,12499.0
2021-05-17 11:30:00,97.59,97.61,97.55,97.59,9354.0,78.9939,79.01,78.9615,78.9939,9354.0
2021-05-17 11:35:00,97.6,97.75,97.6,97.74,15030.0,79.0019,79.1234,79.0019,79.1153,15030.0
2021-05-17 11:40:00,97.73,97.74,97.66,97.71,15072.0,79.1072,79.1153,79.0505,79.091,15072.0
2021-05-17 11:45:00,97.7,97.82,97.7,97.75,9730.0,79.0829,79.18,79.0829,79.1234,9730.0
2021-05-17 11:50:00,97.76,97.79,97.73,97.76,9091.0,79.1315,79.1557,79.1072,79.1315,9091.0
2021-05-17 11:55:00,97.75,97.82,97.73,97.82,7350.0,79.1234,79.18,79.1072,79.18,7350.0
2021-05-17 12:00:00,97.81,97.83,97.76,97.8,10641.0,79.1719,79.1881,79.1315,79.1638,10641.0
2021-05-17 12:05:00,97.78,97.78,97.69,97.73,8856.0,79.1477,79.1477,79.0748,79.1072,8856.0
2021-05-17 12:10:00,97.73,97.9,97.73,97.84,13896.0,79.1072,79.2448,79.1072,79.1962,13896.0
2021-05-17 12:15:00,97.84,97.91,97.83,97.84,8719.0,79.1962,79.2529,79.1881,79.1962,8719.0
2021-05-17 12:20:00,97.84,97.85,97.76,97.81,5550.0,79.1962,79.2043,79.1315,79.1719,5550.0
2021-05-17 12:25:00,97.81,97.87,97.81,97.85,4554.0,79.1719,79.2205,79.1719,79.2043,4554.0
2021-05-17 12:30:00,97.85,97.88,97.79,97.82,8033.0,79.2043,79.2286,79.1557,79.18,8033.0
2021-05-17 12:35:00,97.83,97.92,97.83,97.89,8653.0,79.1881,79.261,79.1881,79.2367,8653.0
2021-05-17 12:40:00,97.89,97.89,97.81,97.82,8320.0,79.2367,79.2367,79.1719,79.18,8320.0
2021-05-17 12:45:00,97.82,97.85,97.79,97.82,9269.0,79.18,79.2043,79.1557,79.18,9269.0
2021-05-17 12:50:00,97.82,97.87,97.8,97.85,15974.0,79.18,79.2205,79.1638,79.2043,15974.0
2021-05-17 12:55:00,97.85,97.85,97.8,97.83,4320.0,79.2043,79.2043,79.1638,79.1881,4320.0
2021-05-17 13:00:00,97.83,97.87,97.82,97.82,10298.0,79.1881,79.2205,79.18,79.18,10298.0
2021-05-17 13:05:00,97.82,97.83,97.72,97.73,6827.0,79.18,79.1881,79.0991,79.1072,6827.0
2021-05-17 13:10:00,97.73,97.77,97.69,97.74,7753.0,79.1072,79.1396,79.0748,79.1153,7753.0
2021-05-17 13:15:00,97.73,97.78,97.68,97.69,15276.0,79.1072,79.1477,79.0667,79.0748,15276.0
2021-05-17 13:20:00,97.69,97.7,97.6,97.68,9046.0,79.0748,79.0829,79.0019,79.0667,9046.0
2021-05-17 13:25:00,97.69,97.75,97.67,97.74,4660.0,79.0748,79.1234,79.0586,79.1153,4660.0
2021-05-17 13:30:00,97.73,97.75,97.69,97.74,8698.0,79.1072,79.1234,79.0748,79.1153,8698.0
2021-05-17 13:35:00,97.73,97.81,97.72,97.76,14940.0,79.1072,79.1719,79.0991,79.1315,14940.0
2021-05-17 13:40:00,97.75,97.8,97.65,97.8,18025.0,79.1234,79.1638,79.0424,79.1638,18025.0
2021-05-17 13:45:00,97.8,97.9,97.78,97.82,8906.0,79.1638,79.2448,79.1477,79.18,8906.0
2021-05-17 13:50:00,97.81,97.82,97.77,97.8,5031.0,79.1719,79.18,79.1396,79.1638,5031.0
2021-05-17 13:55:00,97.8,97.87,97.79,97.82,7111.0,79.1638,79.2205,79.1557,79.18,7111.0
2021-05-17 14:00:00,97.81,97.85,97.75,97.85,12019.0,79.1719,79.2043,79.1234,79.2043,12019.0
2021-05-17 14:05:00,97.85,97.88,97.82,97.88,7298.0,79.2043,79.2286,79.18,79.2286,7298.0
2021-05-17 14:10:00,97.87,97.87,97.79,97.8,51278.0,79.2205,79.2205,79.1557,79.1638,51278.0
2021-05-17 14:15:00,97.8,97.84,97.79,97.8,4514.0,79.1638,79.1962,79.1557,79.1638,4514.0
2021-05-17 14:20:00,97.81,97.84,97.78,97.78,9988.0,79.1719,79.1962,79.1477,79.1477,9988.0
2021-05-17 14:25:00,97.79,97.9,97.79,97.88,11023.0,79.1557,79.2448,79.1557,79.2286,11023.0
2021-05-17 14:30:00,97.88,97.91,97.85,97.86,9047.0,79.2286,79.2529,79.2043,79.2124,9047.0
2021-05-17 14:35:00,97.86,97.93,97.85,97.91,16225.0,79.2124,79.2691,79.2043,79.2529,16225.0
2021-05-17 14:40:00,97.91,98.02,97.91,98.0,15818.0,79.2529,79.3419,79.2529,79.3257,15818.0
2021-05-17 14:45:00,98.0,98.0,97.93,97.94,10434.0,79.3257,79.3257,79.2691,79.2772,10434.0
2021-05-17 14:50:00,97.95,98.0,97.91,97.94,18927.0,79.2853,79.3257,79.2529,79.2772,18927.0
2021-05-17 14:55:00,97.94,97.98,97.93,97.98,28310.0,79.2772,79.3095,79.2691,79.3095,28310.0
2021-05-17 15:00:00,97.97,97.97,97.92,97.95,15174.0,79.3014,79.3014,79.261,79.2853,15174.0
2021-05-17 15:05:00,97.94,97.98,97.9,97.91,17345.0,79.2772,79.3095,79.2448,79.2529,17345.0
2021-05-17 15:10:00,97.89,97.91,97.83,97.83,10143.0,79.2367,79.2529,79.1881,79.1881,10143.0
2021-05-17 15:15:00,97.83,97.85,97.75,97.76,20178.0,79.1881,79.2043,79.1234,79.1315,20178.0
2021-05-17 15:20:00,97.79,97.85,97.76,97.76,12365.0,79.1557,79.2043,79.1315,79.1315,12365.0
2021-05-17 15:25:00,97.77,97.8,97.73,97.77,14134.0,79.1396,79.1638,79.1072,79.1396,14134.0
2021-05-17 15:30:00,97.78,97.81,97.69,97.69,24235.0,79.1477,79.1719,79.0748,79.0748,24235.0
2021-05-17 15:35:00,97.67,97.67,97.55,97.59,28516.0,79.0586,79.0586,78.9615,78.9939,28516.0
2021-05-17 15:40:00,97.61,97.69,97.56,97.65,27419.0,79.01,79.0748,78.9696,79.0424,27419.0
2021-05-17 15:45:00,97.65,97.72,97.6,97.61,33900.0,79.0424,79.0991,79.0019,79.01,33900.0
2021-05-17 15:50:00,97.6,97.65,97.53,97.54,47880.0,79.0019,79.0424,78.9453,78.9534,47880.0
2021-05-17 15:55:00,97.53,97.8,97.51,97.55,205715.0,78.9453,79.1638,78.9291,78.9615,205715.0
2021-05-18 09:30:00,97.51,97.55,97.13,97.36,89468.0,78.9291,78.9615,78.6215,78.8077,89468.0
2021-05-18 09:35:00,97.36,97.49,97.31,97.47,30480.0,78.8077,78.9129,78.7672,78.8967,30480.0
2021-05-18 09:40:00,97.43,97.72,97.32,97.67,42037.0,78.8643,79.0991,78.7753,79.0586,42037.0
2021-05-18 09:45:00,97.69,97.71,97.35,97.4,31623.0,79.0748,79.091,78.7996,78.8401,31623.0
2021-05-18 09:50:00,97.38,97.49,97.33,97.38,21111.0,78.8239,78.9129,78.7834,78.8239,21111.0
2021-05-18 09:55:00,97.42,97.42,97.21,97.25,30285.0,78.8562,78.8562,78.6863,78.7186,30285.0
2021-05-18 10:00:00,97.23,97.27,97.08,97.26,36515.0,78.7025,78.7348,78.581,78.7267,36515.0
2021-05-18 10:05:00,97.24,97.42,97.2,97.33,22577.0,78.7105,78.8562,78.6782,78.7834,22577.0
2021-05-18 10:10:00,97.28,97.37,97.25,97.28,21012.0,78.7429,78.8158,78.7186,78.7429,21012.0
2021-05-18 10:15:00,97.28,97.41,97.25,97.37,12647.0,78.7429,78.8482,78.7186,78.8158,12647.0
2021-05-18 10:20:00,97.36,97.4,97.31,97.32,16401.0,78.8077,78.8401,78.7672,78.7753,16401.0
2021-05-18 10:25:00,97.3,97.34,97.11,97.12,27010.0,78.7591,78.7915,78.6053,78.6134,27010.0
2021-05-18 10:30:00,97.13,97.33,97.1,97.27,21900.0,78.6215,78.7834,78.5972,78.7348,21900.0
2021-05-18 10:35:00,97.25,97.27,97.15,97.2,15410.0,78.7186,78.7348,78.6377,78.6782,15410.0
2021-05-18 10:40:00,97.19,97.29,97.17,97.23,19050.0,78.6701,78.751,78.6539,78.7025,19050.0
2021-05-18 10:45:00,97.22,97.36,97.19,97.32,10088.0,78.6944,78.8077,78.6701,78.7753,10088.0
2021-05-18 10:50:00,97.32,97.49,97.32,97.43,15211.0,78.7753,78.9129,78.7753,78.8643,15211.0
2021-05-18 10:55:00,97.43,97.45,97.35,97.39,11505.0,78.8643,78.8805,78.7996,78.832,11505.0
2021-05-18 11:00:00,97.39,97.49,97.38,97.45,12039.0,78.832,78.9129,78.8239,78.8805,12039.0
2021-05-18 11:05:00,97.45,97.45,97.36,97.38,14257.0,78.8805,78.8805,78.8077,78.8239,14257.0
2021-05-18 11:10:00,97.38,97.45,97.33,97.37,20974.0,78.8239,78.8805,78.7834,78.8158,20974.0
2021-05-18 11:15:00,97.37,97.38,97.29,97.35,12206.0,78.8158,78.8239,78.751,78.7996,12206.0
2021-05-18 11:20:00,97.34,97.49,97.32,97.48,18236.0,78.7915,78.9129,78.7753,78.9048,18236.0
2021-05-18 11:25:00,97.47,97.51,97.43,97.48,13006.0,78.8967,78.9291,78.8643,78.9048,13006.0
2021-05-18 11:30:00,97.49,97.62,97.44,97.55,17400.0,78.9129,79.0181,78.8724,78.9615,17400.0
2021-05-18 11:35:00,97.56,97.7,97.56,97.66,15196.0,78.9696,79.0829,78.9696,79.0505,15196.0
2021-05-18 11:40:00,97.64,97.67,97.58,97.61,12940.0,79.0343,79.0586,78.9858,79.01,12940.0
2021-05-18 11:45:00,97.59,97.63,97.58,97.6,7216.0,78.9939,79.0262,78.9858,79.0019,7216.0
2021-05-18 11:50:00,97.6,97.61,97.55,97.59,10124.0,79.0019,79.01,78.9615,78.9939,10124.0
2021-05-18 11:55:00,97.6,97.6,97.5,97.54,13437.0,79.0019,79.0019,78.921,78.9534,13437.0
2021-05-18 12:00:00,97.52,97.64,97.52,97.63,11908.0,78.9372,79.0343,78.9372,79.0262,11908.0
2021-05-18 12:05:00,97.64,97.68,97.61,97.61,12857.0,79.0343,79.0667,79.01,79.01,12857.0
2021-05-18 12:10:00,97.59,97.6,97.52,97.55,11048.0,78.9939,79.0019,78.9372,78.9615,11048.0
2021-05-18 12:15:00,97.54,97.57,97.53,97.55,9516.0,78.9534,78.9777,78.9453,78.9615,9516.0
2021-05-18 12:20:00,97.54,97.62,97.54,97.6,15563.0,78.9534,79.0181,78.9534,79.0019,15563.0
2021-05-18 12:25:00,97.6,97.61,97.57,97.59,19281.0,79.0019,79.01,78.9777,78.9939,19281.0
2021-05-18 12:30:00,97.6,97.61,97.54,97.55,8481.0,79.0019,79.01,78.9534,78.9615,8481.0
2021-05-18 12:35:00,97.55,97.6,97.55,97.57,13912.0,78.9615,79.0019,78.9615,78.9777,13912.0
2021-05-18 12:40:00,97.57,97.58,97.5,97.52,8466.0,78.9777,78.9858,78.921,78.9372,8466.0
2021-05-18 12:45:00,97.5,97.52,97.47,97.52,13447.0,78.921,78.9372,78.8967,78.9372,13447.0
2021-05-18 12:50:00,97.53,97.53,97.48,97.49,6341.0,78.9453,78.9453,78.9048,78.9129,6341.0
2021-05-18 12:55:00,97.49,97.51,97.44,97.49,9965.0,78.9129,78.9291,78.8724,78.9129,9965.0
2021-05-18 13:00:00,97.51,97.54,97.49,97.53,7667.0,78.9291,78.9534,78.9129,78.9453,7667.0
2021-05-18 13:05:00,97.53,97.57,97.47,97.51,9509.0,78.9453,78.9777,78.8967,78.9291,9509.0
2021-05-18 13:10:00,97.49,97.57,97.48,97.57,11590.0,78.9129,78.9777,78.9048,78.9777,11590.0
2021-05-18 13:15:00,97.57,97.58,97.53,97.56,7401.0,78.9777,78.9858,78.9453,78.9696,7401.0
2021-05-18 13:20:00,97.57,97.63,97.55,97.63,6007.0,78.9777,79.0262,78.9615,79.0262,6007.0
2021-05-18 13:25:00,97.64,97.65,97.6,97.61,7436.0,79.0343,79.0424,79.0019,79.01,7436.0
2021-05-18 13:30:00,97.62,97.62,97.55,97.58,12800.0,79.0181,79.0181,78.9615,78.9858,12800.0
2021-05-18 13:35:00,97.58,97.62,97.55,97.62,6782.0,78.9858,79.0181,78.9615,79.0181,6782.0
2021-05-18 13:40:00,97.63,97.68,97.58,97.66,7916.0,79.0262,79.0667,78.9858,79.0505,7916.0
2021-05-18 13:45:00,97.66,97.71,97.65,97.69,12749.0,79.0505,79.091,79.0424,79.0748,12749.0
2021-05-18 13:50:00,97.71,97.81,97.69,97.78,13384.0,79.091,79.1719,79.0748,79.1477,13384.0
2021-05-18 13:55:00,97.76,97.77,97.69,97.7,8093.0,79.1315,79.1396,79.0748,79.0829,8093.0
2021-05-18 14:00:00,97.69,97.74,97.67,97.69,12101.0,79.0748,79.1153,79.0586,79.0748,12101.0
2021-05-18 14:05:00,97.68,97.69,97.64,97.68,10538.0,79.0667,79.0748,79.0343,79.0667,10538.0
2021-05-18 14:10:00,97.68,97.69,97.63,97.69,8769.0,79.0667,79.0748,79.0262,79.0748,8769.0
2021-05-18 14:15:00,97.69,97.7,97.64,97.65,17885.0,79.0748,79.0829,79.0343,79.0424,17885.0
2021-05-18 14:20:00,97.65,97.65,97.55,97.55,17212.0,79.0424,79.0424,78.9615,78.9615,17212.0
2021-05-18 14:25:00,97.55,97.61,97.51,97.6,9932.0,78.9615,79.01,78.9291,79.0019,9932.0
2021-05-18 14:30:00,97.6,97.61,97.57,97.57,16770.0,79.0019,79.01,78.9777,78.9777,16770.0
2021-05-18 14:35:00,97.57,97.68,97.57,97.64,16875.0,78.9777,79.0667,78.9777,79.0343,16875.0
2021-05-18 14:40:00,97.66,97.67,97.59,97.66,15279.0,79.0505,79.0586,78.9939,79.0505,15279.0
2021-05-18 14:45:00,97.67,97.67,97.59,97.62,13494.0,79.0586,79.0586,78.9939,79.0181,13494.0
2021-05-18 14:50:00,97.62,97.64,97.59,97.6,11973.0,79.0181,79.0343,78.9939,79.0019,11973.0
2021-05-18 14:55:00,97.59,97.7,97.59,97.67,14136.0,78.9939,79.0829,78.9939,79.0586,14136.0
2021-05-18 15:00:00,97.67,97.74,97.63,97.73,42148.0,79.0586,79.1153,79.0262,79.1072,42148.0
2021-05-18 15:05:00,97.73,97.78,97.7,97.77,20125.0,79.1072,79.1477,79.0829,79.1396,20125.0
2021-05-18 15:10:00,97.76,97.77,97.73,97.75,21170.0,79.1315,79.1396,79.1072,79.1234,21170.0
2021-05-18 15:15:00,97.76,97.83,97.72,97.82,14764.0,79.1315,79.1881,79.0991,79.18,14764.0
2021-05-18 15:20:00,97.81,97.84,97.78,97.78,11729.0,79.1719,79.1962,79.1477,79.1477,11729.0
2021-05-18 15:25:00,97.78,97.85,97.77,97.83,19780.0,79.1477,79.2043,79.1396,79.1881,19780.0
2021-05-18 15:30:00,97.83,97.9,97.81,97.88,30931.0,79.1881,79.2448,79.1719,79.2286,30931.0
2021-05-18 15:35:00,97.88,97.89,97.83,97.84,28306.0,79.2286,79.2367,79.1881,79.1962,28306.0
2021-05-18 15:40:00,97.85,97.92,97.83,97.85,28274.0,79.2043,79.261,79.1881,79.2043,28274.0
2021-05-18 15:45:00,97.86,97.86,97.78,97.85,62191.0,79.2124,79.2124,79.1477,79.2043,62191.0
2021-05-18 15:50:00,97.83,97.84,97.69,97.76,112568.0,79.1881,79.1962,79.0748,79.1315,112568.0
2021-05-18 15:55:00,97.75,97.8,97.59,97.67,212221.0,79.1234,79.1638,78.9939,79.0586,212221.0
2021-05-19 09:30:00,97.55,97.55,96.66,96.89,114376.0,78.9615,78.9615,78.2411,78.4272,114376.0
2021-05-19 09:35:00,96.96,97.03,96.73,96.83,25115.0,78.4839,78.5406,78.2977,78.3787,25115.0
2021-05-19 09:40:00,96.87,97.11,96.87,97.03,32103.0,78.4111,78.6053,78.4111,78.5406,32103.0
2021-05-19 09:45:00,97.0,97.04,96.72,96.75,29166.0,78.5163,78.5487,78.2896,78.3139,29166.0
2021-05-19 09:50:00,96.73,96.92,96.72,96.88,19779.0,78.2977,78.4515,78.2896,78.4191,19779.0
2021-05-19 09:55:00,96.86,96.94,96.84,96.88,19977.0,78.403,78.4677,78.3868,78.4191,19977.0
2021-05-19 10:00:00,96.9,97.01,96.61,96.63,44712.0,78.4353,78.5244,78.2006,78.2168,44712.0
2021-05-19 10:05:00,96.6,96.71,96.25,96.27,32207.0,78.1925,78.2815,77.9092,77.9254,32207.0
2021-05-19 10:10:00,96.28,96.28,96.1,96.12,23642.0,77.9335,77.9335,77.7878,77.804,23642.0
2021-05-19 10:15:00,96.13,96.21,96.07,96.17,23242.0,77.8121,77.8768,77.7635,77.8444,23242.0
2021-05-19 10:20:00,96.17,96.17,95.9,95.91,34665.0,77.8444,77.8444,77.6259,77.634,34665.0
2021-05-19 10:25:00,95.9,96.07,95.86,96.05,42128.0,77.6259,77.7635,77.5935,77.7473,42128.0
2021-05-19 10:30:00,96.08,96.17,95.99,96.17,22301.0,77.7716,77.8444,77.6987,77.8444,22301.0
2021-05-19 10:35:00,96.18,96.26,96.0,96.0,23674.0,77.8525,77.9173,77.7068,77.7068,23674.0
2021-05-19 10:40:00,95.99,95.99,95.84,95.94,23035.0,77.6987,77.6987,77.5773,77.6583,23035.0
2021-05-19 10:45:00,95.93,96.06,95.87,96.06,36827.0,77.6502,77.7554,77.6016,77.7554,36827.0
2021-05-19 10:50:00,96.07,96.25,96.07,96.17,33312.0,77.7635,77.9092,77.7635,77.8444,33312.0
2021-05-19 10:55:00,96.18,96.18,96.03,96.03,13115.0,77.8525,77.8525,77.7311,77.7311,13115.0
2021-05-19 11:00:00,96.02,96.1,95.95,96.04,24695.0,77.723,77.7878,77.6664,77.7392,24695.0
2021-05-19 11:05:00,96.05,96.27,96.04,96.11,33551.0,77.7473,77.9254,77.7392,77.7959,33551.0
2021-05-19 11:10:00,96.13,96.19,96.1,96.1,11567.0,77.8121,77.8606,77.7878,77.7878,11567.0
2021-05-19 11:15:00,96.11,96.13,96.05,96.07,11934.0,77.7959,77.8121,77.7473,77.7635,11934.0
2021-05-19 11:20:00,96.07,96.21,96.05,96.2,19034.0,77.7635,77.8768,77.7473,77.8687,19034.0
2021-05-19 11:25:00,96.18,96.36,96.15,96.31,18603.0,77.8525,77.9982,77.8283,77.9578,18603.0
2021-05-19 11:30:00,96.33,96.4,96.33,96.38,32089.0,77.974,78.0306,77.974,78.0144,32089.0
2021-05-19 11:35:00,96.38,96.38,96.13,96.15,13704.0,78.0144,78.0144,77.8121,77.8283,13704.0
2021-05-19 11:40:00,96.14,96.17,96.06,96.13,18957.0,77.8202,77.8444,77.7554,77.8121,18957.0
2021-05-19 11:45:00,96.14,96.23,96.12,96.23,41151.0,77.8202,77.893,77.804,77.893,41151.0
2021-05-19 11:50:00,96.22,96.35,96.19,96.32,19185.0,77.8849,77.9901,77.8606,77.9659,19185.0
2021-05-19 11:55:00,96.31,96.4,96.31,96.4,12683.0,77.9578,78.0306,77.9578,78.0306,12683.0
2021-05-19 12:00:00,96.4,96.51,96.35,96.51,16919.0,78.0306,78.1197,77.9901,78.1197,16919.0
2021-05-19 12:05:00,96.51,96.56,96.45,96.54,17059.0,78.1197,78.1601,78.0711,78.1439,17059.0
2021-05-19 12:10:00,96.56,96.56,96.45,96.45,10468.0,78.1601,78.1601,78.0711,78.0711,10468.0
2021-05-19 12:15:00,96.45,96.54,96.44,96.51,22370.0,78.0711,78.1439,78.063,78.1197,22370.0
2021-05-19 12:20:00,96.52,96.54,96.45,96.47,9345.0,78.1277,78.1439,78.0711,78.0873,9345.0
2021-05-19 12:25:00,96.47,96.5,96.44,96.44,22850.0,78.0873,78.1116,78.063,78.063,22850.0
2021-05-19 12:30:00,96.45,96.52,96.44,96.46,16575.0,78.0711,78.1277,78.063,78.0792,16575.0
2021-05-19 12:35:00,96.48,96.51,96.44,96.47,14719.0,78.0954,78.1197,78.063,78.0873,14719.0
2021-05-19 12:40:00,96.48,96.54,96.46,96.49,10089.0,78.0954,78.1439,78.0792,78.1035,10089.0
2021-05-19 12:45:00,96.49,96.53,96.45,96.47,8930.0,78.1035,78.1358,78.0711,78.0873,8930.0
2021-05-19 12:50:00,96.47,96.51,96.44,96.49,17738.0,78.0873,78.1197,78.063,78.1035,17738.0
2021-05-19 12:55:00,96.5,96.54,96.48,96.51,11022.0,78.1116,78.1439,78.0954,78.1197,11022.0
2021-05-19 13:00:00,96.52,96.56,96.49,96.53,20528.0,78.1277,78.1601,78.1035,78.1358,20528.0
2021-05-19 13:05:00,96.53,96.6,96.52,96.52,17885.0,78.1358,78.1925,78.1277,78.1277,17885.0
2021-05-19 13:10:00,96.53,96.55,96.5,96.54,5812.0,78.1358,78.152,78.1116,78.1439,5812.0
2021-05-19 13:15:00,96.54,96.57,96.51,96.51,11386.0,78.1439,78.1682,78.1197,78.1197,11386.0
2021-05-19 13:20:00,96.51,96.52,96.43,96.43,10513.0,78.1197,78.1277,78.0549,78.0549,10513.0
2021-05-19 13:25:00,96.43,96.45,96.38,96.44,19687.0,78.0549,78.0711,78.0144,78.063,19687.0
2021-05-19 13:30:00,96.44,96.52,96.41,96.49,11271.0,78.063,78.1277,78.0387,78.1035,11271.0
2021-05-19 13:35:00,96.48,96.48,96.36,96.44,13597.0,78.0954,78.0954,77.9982,78.063,13597.0
2021-05-19 13:40:00,96.42,96.42,96.33,96.33,12065.0,78.0468,78.0468,77.974,77.974,12065.0
2021-05-19 13:45:00,96.34,96.39,96.34,96.38,14301.0,77.982,78.0225,77.982,78.0144,14301.0
2021-05-19 13:50:00,96.36,96.37,96.29,96.35,17293.0,77.9982,78.0063,77.9416,77.9901,17293.0
2021-05-19 13:55:00,96.36,96.39,96.3,96.31,10823.0,77.9982,78.0225,77.9497,77.9578,10823.0
2021-05-19 14:00:00,96.31,96.38,96.16,96.17,15559.0,77.9578,78.0144,77.8363,77.8444,15559.0
2021-05-19 14:05:00,96.15,96.23,96.04,96.06,23133.0,77.8283,77.893,77.7392,77.7554,23133.0
2021-05-19 14:10:00,96.04,96.12,96.01,96.11,22652.0,77.7392,77.804,77.7149,77.7959,22652.0
2021-05-19 14:15:00,96.1,96.12,96.02,96.11,21392.0,77.7878,77.804,77.723,77.7959,21392.0
2021-05-19 14:20:00,96.13,96.32,96.11,96.24,39875.0,77.8121,77.9659,77.7959,77.9011,39875.0
2021-05-19 14:25:00,96.24,96.29,96.19,96.28,16747.0,77.9011,77.9416,77.8606,77.9335,16747.0
2021-05-19 14:30:00,96.29,96.33,96.15,96.15,34815.0,77.9416,77.974,77.8283,77.8283,34815.0
2021-05-19 14:35:00,96.16,96.22,96.04,96.04,22513.0,77.8363,77.8849,77.7392,77.7392,22513.0
2021-05-19 14:40:00,96.06,96.06,95.97,95.99,28604.0,77.7554,77.7554,77.6826,77.6987,28604.0
2021-05-19 14:45:00,95.99,96.02,95.94,96.01,15734.0,77.6987,77.723,77.6583,77.7149,15734.0
2021-05-19 14:50:00,96.01,96.01,95.94,95.99,27012.0,77.7149,77.7149,77.6583,77.6987,27012.0
2021-05-19 14:55:00,96.0,96.12,95.96,95.98,30565.0,77.7068,77.804,77.6745,77.6906,30565.0
2021-05-19 15:00:00,95.97,95.98,95.85,95.92,31422.0,77.6826,77.6906,77.5854,77.6421,31422.0
2021-05-19 15:05:00,95.93,96.1,95.93,96.09,19230.0,77.6502,77.7878,77.6502,77.7797,19230.0
2021-05-19 15:10:00,96.08,96.15,96.04,96.06,26281.0,77.7716,77.8283,77.7392,77.7554,26281.0
2021-05-19 15:15:00,96.05,96.11,96.02,96.03,17881.0,77.7473,77.7959,77.723,77.7311,17881.0
2021-05-19 15:20:00,96.03,96.07,96.0,96.02,46223.0,77.7311,77.7635,77.7068,77.723,46223.0
2021-05-19 15:25:00,96.03,96.09,95.99,96.08,54198.0,77.7311,77.7797,77.6987,77.7716,54198.0
2021-05-19 15:30:00,96.08,96.08,95.86,95.93,37903.0,77.7716,77.7716,77.5935,77.6502,37903.0
2021-05-19 15:35:00,95.93,96.0,95.9,95.99,44838.0,77.6502,77.7068,77.6259,77.6987,44838.0
2021-05-19 15:40:00,95.98,96.06,95.94,96.06,73298.0,77.6906,77.7554,77.6583,77.7554,73298.0
2021-05-19 15:45:00,96.05,96.09,95.95,96.04,53835.0,77.7473,77.7797,77.6664,77.7392,53835.0
2021-05-19 15:50:00,96.05,96.2,96.03,96.17,136699.0,77.7473,77.8687,77.7311,77.8444,136699.0
2021-05-19 15:55:00,96.17,96.36,96.17,96.36,228940.0,77.8444,77.9982,77.8444,77.9982,228940.0
2021-05-20 09:30:00,96.21,96.54,96.21,96.48,82320.0,77.8768,78.1439,77.8768,78.0954,82320.0
2021-05-20 09:35:00,96.46,96.47,96.17,96.19,36611.0,78.0792,78.0873,77.8444,77.8606,36611.0
2021-05-20 09:40:00,96.21,96.28,96.1,96.11,23905.0,77.8768,77.9335,77.7878,77.7959,23905.0
2021-05-20 09:45:00,96.12,96.45,96.11,96.45,27636.0,77.804,78.0711,77.7959,78.0711,27636.0
2021-05-20 09:50:00,96.44,96.56,96.34,96.55,10711.0,78.063,78.1601,77.982,78.152,10711.0
2021-05-20 09:55:00,96.56,96.56,96.4,96.5,9195.0,78.1601,78.1601,78.0306,78.1116,9195.0
2021-05-20 10:00:00,96.52,96.66,96.36,96.65,16036.0,78.1277,78.2411,77.9982,78.233,16036.0
2021-05-20 10:05:00,96.66,96.67,96.47,96.56,10594.0,78.2411,78.2492,78.0873,78.1601,10594.0
2021-05-20 10:10:00,96.56,96.6,96.39,96.42,15006.0,78.1601,78.1925,78.0225,78.0468,15006.0
2021-05-20 10:15:00,96.41,96.54,96.41,96.44,8157.0,78.0387,78.1439,78.0387,78.063,8157.0
2021-05-20 10:20:00,96.45,96.57,96.4,96.53,12340.0,78.0711,78.1682,78.0306,78.1358,12340.0
2021-05-20 10:25:00,96.55,96.59,96.52,96.58,9054.0,78.152,78.1844,78.1277,78.1763,9054.0
2021-05-20 10:30:00,96.59,96.67,96.53,96.53,13330.0,78.1844,78.2492,78.1358,78.1358,13330.0
2021-05-20 10:35:00,96.55,96.7,96.51,96.7,15636.0,78.152,78.2734,78.1197,78.2734,15636.0
2021-05-20 10:40:00,96.71,96.72,96.58,96.66,15759.0,78.2815,78.2896,78.1763,78.2411,15759.0
2021-05-20 10:45:00,96.65,96.78,96.63,96.71,16215.0,78.233,78.3382,78.2168,78.2815,16215.0
2021-05-20 10:50:00,96.73,96.79,96.69,96.71,11510.0,78.2977,78.3463,78.2654,78.2815,11510.0
2021-05-20 10:55:00,96.72,96.73,96.67,96.7,12756.0,78.2896,78.2977,78.2492,78.2734,12756.0
2021-05-20 11:00:00,96.7,96.71,96.6,96.61,17751.0,78.2734,78.2815,78.1925,78.2006,17751.0
2021-05-20 11:05:00,96.61,96.79,96.6,96.78,20763.0,78.2006,78.3463,78.1925,78.3382,20763.0
2021-05-20 11:10:00,96.77,96.82,96.76,96.8,18472.0,78.3301,78.3706,78.322,78.3544,18472.0
2021-05-20 11:15:00,96.81,96.85,96.72,96.75,16150.0,78.3625,78.3949,78.2896,78.3139,16150.0
2021-05-20 11:20:00,96.76,96.77,96.72,96.73,14488.0,78.322,78.3301,78.2896,78.2977,14488.0
2021-05-20 11:25:00,96.73,96.9,96.73,96.88,25919.0,78.2977,78.4353,78.2977,78.4191,25919.0
2021-05-20 11:30:00,96.88,96.97,96.82,96.97,25343.0,78.4191,78.492,78.3706,78.492,25343.0
2021-05-20 11:35:00,96.96,97.07,96.94,97.06,29850.0,78.4839,78.5729,78.4677,78.5648,29850.0
2021-05-20 11:40:00,97.07,97.16,97.04,97.14,18817.0,78.5729,78.6458,78.5487,78.6296,18817.0
2021-05-20 11:45:00,97.15,97.24,97.15,97.23,17207.0,78.6377,78.7105,78.6377,78.7025,17207.0
2021-05-20 11:50:00,97.23,97.28,97.16,97.17,9932.0,78.7025,78.7429,78.6458,78.6539,9932.0
2021-05-20 11:55:00,97.19,97.21,97.11,97.11,13681.0,78.6701,78.6863,78.6053,78.6053,13681.0
2021-05-20 12:00:00,97.12,97.18,97.07,97.17,13932.0,78.6134,78.662,78.5729,78.6539,13932.0
2021-05-20 12:05:00,97.14,97.2,97.14,97.19,9319.0,78.6296,78.6782,78.6296,78.6701,9319.0
2021-05-20 12:10:00,97.19,97.25,97.18,97.18,18387.0,78.6701,78.7186,78.662,78.662,18387.0
2021-05-20 12:15:00,97.19,97.23,97.13,97.22,20682.0,78.6701,78.7025,78.6215,78.6944,20682.0
2021-05-20 12:20:00,97.22,97.34,97.2,97.34,31200.0,78.6944,78.7915,78.6782,78.7915,31200.0
2021-05-20 12:25:00,97.35,97.44,97.31,97.37,23254.0,78.7996,78.8724,78.7672,78.8158,23254.0
2021-05-20 12:30:00,97.38,97.55,97.37,97.54,20884.0,78.8239,78.9615,78.8158,78.9534,20884.0
2021-05-20 12:35:00,97.54,97.56,97.37,97.45,40788.0,78.9534,78.9696,78.8158,78.8805,40788.0
2021-05-20 12:40:00,97.47,97.51,97.37,97.4,15886.0,78.8967,78.9291,78.8158,78.8401,15886.0
2021-05-20 12:45:00,97.4,97.43,97.36,97.43,9814.0,78.8401,78.8643,78.8077,78.8643,9814.0
2021-05-20 12:50:00,97.42,97.43,97.33,97.41,11252.0,78.8562,78.8643,78.7834,78.8482,11252.0
2021-05-20 12:55:00,97.4,97.43,97.37,97.39,12478.0,78.8401,78.8643,78.8158,78.832,12478.0
2021-05-20 13:00:00,97.38,97.41,97.35,97.39,7414.0,78.8239,78.8482,78.7996,78.832,7414.0
2021-05-20 13:05:00,97.41,97.54,97.4,97.52,11577.0,78.8482,78.9534,78.8401,78.9372,11577.0
2021-05-20 13:10:00,97.52,97.57,97.48,97.56,11661.0,78.9372,78.9777,78.9048,78.9696,11661.0
2021-05-20 13:15:00,97.56,97.61,97.56,97.6,15987.0,78.9696,79.01,78.9696,79.0019,15987.0
2021-05-20 13:20:00,97.59,97.63,97.56,97.56,10777.0,78.9939,79.0262,78.9696,78.9696,10777.0
2021-05-20 13:25:00,97.56,97.68,97.56,97.67,34138.0,78.9696,79.0667,78.9696,79.0586,34138.0
2021-05-20 13:30:00,97.69,97.75,97.64,97.65,31672.0,79.0748,79.1234,79.0343,79.0424,31672.0
2021-05-20 13:35:00,97.64,97.68,97.61,97.63,12748.0,79.0343,79.0667,79.01,79.0262,12748.0
2021-05-20 13:40:00,97.63,97.63,97.57,97.58,11603.0,79.0262,79.0262,78.9777,78.9858,11603.0
2021-05-20 13:45:00,97.58,97.61,97.54,97.58,14616.0,78.9858,79.01,78.9534,78.9858,14616.0
2021-05-20 13:50:00,97.61,97.64,97.56,97.57,18537.0,79.01,79.0343,78.9696,78.9777,18537.0
2021-05-20 13:55:00,97.56,97.66,97.52,97.64,15319.0,78.9696,79.0505,78.9372,79.0343,15319.0
2021-05-20 14:00:00,97.63,97.7,97.63,97.66,13478.0,79.0262,79.0829,79.0262,79.0505,13478.0
2021-05-20 14:05:00,97.65,97.73,97.63,97.72,13367.0,79.0424,79.1072,79.0262,79.0991,13367.0
2021-05-20 14:10:00,97.73,97.78,97.72,97.75,17461.0,79.1072,79.1477,79.0991,79.1234,17461.0
2021-05-20 14:15:00,97.75,97.76,97.68,97.71,11535.0,79.1234,79.1315,79.0667,79.091,11535.0
2021-05-20 14:20:00,97.7,97.7,97.63,97.65,6013.0,79.0829,79.0829,79.0262,79.0424,6013.0
2021-05-20 14:25:00,97.63,97.66,97.61,97.66,4679.0,79.0262,79.0505,79.01,79.0505,4679.0
2021-05-20 14:30:00,97.66,97.67,97.58,97.59,18573.0,79.0505,79.0586,78.9858,78.9939,18573.0
2021-05-20 14:35:00,97.59,97.65,97.59,97.63,8022.0,78.9939,79.0424,78.9939,79.0262,8022.0
2021-05-20 14:40:00,97.64,97.68,97.63,97.65,13725.0,79.0343,79.0667,79.0262,79.0424,13725.0
2021-05-20 14:45:00,97.66,97.67,97.6,97.63,12211.0,79.0505,79.0586,79.0019,79.0262,12211.0
2021-05-20 14:50:00,97.62,97.62,97.57,97.61,11488.0,79.0181,79.0181,78.9777,79.01,11488.0
2021-05-20 14:55:00,97.6,97.6,97.49,97.51,8577.0,79.0019,79.0019,78.9129,78.9291,8577.0
2021-05-20 15:00:00,97.49,97.52,97.45,97.45,20716.0,78.9129,78.9372,78.8805,78.8805,20716.0
2021-05-20 15:05:00,97.45,97.47,97.41,97.45,5758.0,78.8805,78.8967,78.8482,78.8805,5758.0
2021-05-20 15:10:00,97.46,97.54,97.44,97.49,18284.0,78.8886,78.9534,78.8724,78.9129,18284.0
2021-05-20 15:15:00,97.5,97.61,97.5,97.6,12645.0,78.921,79.01,78.921,79.0019,12645.0
2021-05-20 15:20:00,97.59,97.74,97.58,97.73,31173.0,78.9939,79.1153,78.9858,79.1072,31173.0
2021-05-20 15:25:00,97.73,97.76,97.7,97.73,19912.0,79.1072,79.1315,79.0829,79.1072,19912.0
2021-05-20 15:30:00,97.74,97.74,97.54,97.54,26074.0,79.1153,79.1153,78.9534,78.9534,26074.0
2021-05-20 15:35:00,97.54,97.59,97.51,97.52,15402.0,78.9534,78.9939,78.9291,78.9372,15402.0
2021-05-20 15:40:00,97.53,97.56,97.4,97.43,39803.0,78.9453,78.9696,78.8401,78.8643,39803.0
2021-05-20 15:45:00,97.42,97.45,97.34,97.38,63999.0,78.8562,78.8805,78.7915,78.8239,63999.0
2021-05-20 15:50:00,97.36,97.55,97.29,97.52,76790.0,78.8077,78.9615,78.751,78.9372,76790.0
2021-05-20 15:55:00,97.53,97.53,97.34,97.44,112778.0,78.9453,78.9453,78.7915,78.8724,112778.0
2021-05-21 09:30:00,97.65,97.92,97.55,97.7,211445.0,79.0424,79.261,78.9615,79.0829,211445.0
2021-05-21 09:35:00,97.72,97.99,97.71,97.82,30150.0,79.0991,79.3176,79.091,79.18,30150.0
2021-05-21 09:40:00,97.85,97.89,97.67,97.82,19507.0,79.2043,79.2367,79.0586,79.18,19507.0
2021-05-21 09:45:00,97.82,97.87,97.59,97.64,15176.0,79.18,79.2205,78.9939,79.0343,15176.0
2021-05-21 09:50:00,97.61,97.67,97.49,97.51,34869.0,79.01,79.0586,78.9129,78.9291,34869.0
2021-05-21 09:55:00,97.5,97.73,97.48,97.64,28535.0,78.921,79.1072,78.9048,79.0343,28535.0
2021-05-21 10:00:00,97.64,97.64,97.35,97.57,25969.0,79.0343,79.0343,78.7996,78.9777,25969.0
2021-05-21 10:05:00,97.6,97.73,97.51,97.56,25328.0,79.0019,79.1072,78.9291,78.9696,25328.0
2021-05-21 10:10:00,97.52,97.66,97.52,97.54,14883.0,78.9372,79.0505,78.9372,78.9534,14883.0
2021-05-21 10:15:00,97.52,97.73,97.52,97.63,24941.0,78.9372,79.1072,78.9372,79.0262,24941.0
2021-05-21 10:20:00,97.63,97.66,97.45,97.5,20465.0,79.0262,79.0505,78.8805,78.921,20465.0
2021-05-21 10:25:00,97.51,97.59,97.49,97.49,18366.0,78.9291,78.9939,78.9129,78.9129,18366.0
2021-05-21 10:30:00,97.48,97.61,97.47,97.55,20097.0,78.9048,79.01,78.8967,78.9615,20097.0
2021-05-21 10:35:00,97.56,97.62,97.41,97.44,16129.0,78.9696,79.0181,78.8482,78.8724,16129.0
2021-05-21 10:40:00,97.44,97.55,97.4,97.42,19178.0,78.8724,78.9615,78.8401,78.8562,19178.0
2021-05-21 10:45:00,97.41,97.48,97.4,97.48,15124.0,78.8482,78.9048,78.8401,78.9048,15124.0
2021-05-21 10:50:00,97.47,97.49,97.32,97.34,18366.0,78.8967,78.9129,78.7753,78.7915,18366.0
2021-05-21 10:55:00,97.34,97.4,97.22,97.31,18879.0,78.7915,78.8401,78.6944,78.7672,18879.0
2021-05-21 11:00:00,97.31,97.33,97.23,97.26,14238.0,78.7672,78.7834,78.7025,78.7267,14238.0
2021-05-21 11:05:00,97.25,97.29,97.17,97.19,20145.0,78.7186,78.751,78.6539,78.6701,20145.0
2021-05-21 11:10:00,97.19,97.3,97.15,97.21,16910.0,78.6701,78.7591,78.6377,78.6863,16910.0
2021-05-21 11:15:00,97.22,97.27,97.17,97.24,15088.0,78.6944,78.7348,78.6539,78.7105,15088.0
2021-05-21 11:20:00,97.27,97.33,97.26,97.3,13335.0,78.7348,78.7834,78.7267,78.7591,13335.0
2021-05-21 11:25:00,97.3,97.32,97.19,97.21,18368.0,78.7591,78.7753,78.6701,78.6863,18368.0
2021-05-21 11:30:00,97.21,97.27,97.17,97.26,12102.0,78.6863,78.7348,78.6539,78.7267,12102.0
2021-05-21 11:35:00,97.27,97.28,97.2,97.26,13043.0,78.7348,78.7429,78.6782,78.7267,13043.0
2021-05-21 11:40:00,97.27,97.32,97.21,97.22,14596.0,78.7348,78.7753,78.6863,78.6944,14596.0
2021-05-21 11:45:00,97.22,97.28,97.2,97.28,12265.0,78.6944,78.7429,78.6782,78.7429,12265.0
2021-05-21 11:50:00,97.28,97.29,97.17,97.18,12795.0,78.7429,78.751,78.6539,78.662,12795.0
2021-05-21 11:55:00,97.18,97.2,97.05,97.09,67493.0,78.662,78.6782,78.5568,78.5891,67493.0
2021-05-21 12:00:00,97.09,97.21,97.06,97.21,19834.0,78.5891,78.6863,78.5648,78.6863,19834.0
2021-05-21 12:05:00,97.21,97.23,96.92,96.94,37457.0,78.6863,78.7025,78.4515,78.4677,37457.0
2021-05-21 12:10:00,96.96,97.06,96.95,97.01,17154.0,78.4839,78.5648,78.4758,78.5244,17154.0
2021-05-21 12:15:00,96.99,97.02,96.98,97.02,8401.0,78.5082,78.5325,78.5001,78.5325,8401.0
2021-05-21 12:20:00,97.02,97.05,96.93,96.94,30981.0,78.5325,78.5568,78.4596,78.4677,30981.0
2021-05-21 12:25:00,96.94,96.98,96.77,96.88,33835.0,78.4677,78.5001,78.3301,78.4191,33835.0
2021-05-21 12:30:00,96.87,96.92,96.8,96.84,37569.0,78.4111,78.4515,78.3544,78.3868,37569.0
2021-05-21 12:35:00,96.84,96.87,96.76,96.78,15331.0,78.3868,78.4111,78.322,78.3382,15331.0
2021-05-21 12:40:00,96.79,96.82,96.74,96.81,31408.0,78.3463,78.3706,78.3058,78.3625,31408.0
2021-05-21 12:45:00,96.81,96.87,96.79,96.84,14653.0,78.3625,78.4111,78.3463,78.3868,14653.0
2021-05-21 12:50:00,96.84,96.89,96.7,96.73,32239.0,78.3868,78.4272,78.2734,78.2977,32239.0
2021-05-21 12:55:00,96.74,96.84,96.73,96.78,16350.0,78.3058,78.3868,78.2977,78.3382,16350.0
2021-05-21 13:00:00,96.78,96.88,96.77,96.88,18563.0,78.3382,78.4191,78.3301,78.4191,18563.0
2021-05-21 13:05:00,96.88,96.94,96.88,96.9,13417.0,78.4191,78.4677,78.4191,78.4353,13417.0
2021-05-21 13:10:00,96.9,96.92,96.87,96.9,6831.0,78.4353,78.4515,78.4111,78.4353,6831.0
2021-05-21 13:15:00,96.9,96.92,96.82,96.82,14068.0,78.4353,78.4515,78.3706,78.3706,14068.0
2021-05-21 13:20:00,96.82,96.87,96.81,96.85,13310.0,78.3706,78.4111,78.3625,78.3949,13310.0
2021-05-21 13:25:00,96.84,96.95,96.84,96.94,9314.0,78.3868,78.4758,78.3868,78.4677,9314.0
2021-05-21 13:30:00,96.93,97.0,96.9,97.0,31452.0,78.4596,78.5163,78.4353,78.5163,31452.0
2021-05-21 13:35:00,97.0,97.07,96.97,97.07,13938.0,78.5163,78.5729,78.492,78.5729,13938.0
2021-05-21 13:40:00,97.07,97.07,96.97,96.98,10333.0,78.5729,78.5729,78.492,78.5001,10333.0
2021-05-21 13:45:00,96.98,97.01,96.98,97.01,12676.0,78.5001,78.5244,78.5001,78.5244,12676.0
2021-05-21 13:50:00,97.02,97.02,96.97,96.97,13211.0,78.5325,78.5325,78.492,78.492,13211.0
2021-05-21 13:55:00,96.97,97.01,96.96,96.97,16626.0,78.492,78.5244,78.4839,78.492,16626.0
2021-05-21 14:00:00,96.98,97.0,96.92,96.99,12377.0,78.5001,78.5163,78.4515,78.5082,12377.0
2021-05-21 14:05:00,96.98,97.09,96.95,97.08,23210.0,78.5001,78.5891,78.4758,78.581,23210.0
2021-05-21 14:10:00,97.08,97.12,97.07,97.09,24916.0,78.581,78.6134,78.5729,78.5891,24916.0
2021-05-21 14:15:00,97.08,97.1,97.07,97.09,14358.0,78.581,78.5972,78.5729,78.5891,14358.0
2021-05-21 14:20:00,97.09,97.1,97.04,97.07,14867.0,78.5891,78.5972,78.5487,78.5729,14867.0
2021-05-21 14:25:00,97.06,97.07,96.98,97.0,15825.0,78.5648,78.5729,78.5001,78.5163,15825.0
2021-05-21 14:30:00,97.0,97.06,96.98,97.0,27088.0,78.5163,78.5648,78.5001,78.5163,27088.0
2021-05-21 14:35:00,96.99,97.02,96.91,96.95,21547.0,78.5082,78.5325,78.4434,78.4758,21547.0
2021-05-21 14:40:00,96.94,97.02,96.94,97.01,10700.0,78.4677,78.5325,78.4677,78.5244,10700.0
2021-05-21 14:45:00,97.01,97.08,97.01,97.02,15018.0,78.5244,78.581,78.5244,78.5325,15018.0
2021-05-21 14:50:00,97.02,97.13,97.02,97.13,12325.0,78.5325,78.6215,78.5325,78.6215,12325.0
2021-05-21 14:55:00,97.13,97.16,97.12,97.13,21142.0,78.6215,78.6458,78.6134,78.6215,21142.0
2021-05-21 15:00:00,97.13,97.17,97.09,97.16,20062.0,78.6215,78.6539,78.5891,78.6458,20062.0
2021-05-21 15:05:00,97.18,97.2,97.13,97.18,18301.0,78.662,78.6782,78.6215,78.662,18301.0
2021-05-21 15:10:00,97.19,97.3,97.18,97.28,13752.0,78.6701,78.7591,78.662,78.7429,13752.0
2021-05-21 15:15:00,97.29,97.36,97.27,97.32,20627.0,78.751,78.8077,78.7348,78.7753,20627.0
2021-05-21 15:20:00,97.31,97.42,97.31,97.39,17935.0,78.7672,78.8562,78.7672,78.832,17935.0
2021-05-21 15:25:00,97.39,97.39,97.29,97.35,21495.0,78.832,78.832,78.751,78.7996,21495.0
2021-05-21 15:30:00,97.35,97.36,97.28,97.32,21917.0,78.7996,78.8077,78.7429,78.7753,21917.0
2021-05-21 15:35:00,97.32,97.4,97.32,97.32,25382.0,78.7753,78.8401,78.7753,78.7753,25382.0
2021-05-21 15:40:00,97.33,97.4,97.31,97.35,32401.0,78.7834,78.8401,78.7672,78.7996,32401.0
2021-05-21 15:45:00,97.36,97.38,97.23,97.38,60841.0,78.8077,78.8239,78.7025,78.8239,60841.0
2021-05-21 15:50:00,97.39,97.45,97.31,97.43,83730.0,78.832,78.8805,78.7672,78.8643,83730.0
2021-05-21 15:55:00,97.43,97.45,97.28,97.44,174624.0,78.8643,78.8805,78.7429,78.8724,174624.0
2021-05-24 09:30:00,97.76,97.97,97.5,97.75,86204.0,79.1315,79.3014,78.921,79.1234,86204.0
2021-05-24 09:35:00,97.79,97.82,97.57,97.73,20782.0,79.1557,79.18,78.9777,79.1072,20782.0
2021-05-24 09:40:00,97.74,97.79,97.48,97.5,12161.0,79.1153,79.1557,78.9048,78.921,12161.0
2021-05-24 09:45:00,97.49,97.51,97.32,97.38,20339.0,78.9129,78.9291,78.7753,78.8239,20339.0
2021-05-24 09:50:00,97.36,97.42,97.26,97.42,16661.0,78.8077,78.8562,78.7267,78.8562,16661.0
2021-05-24 09:55:00,97.43,97.53,97.41,97.47,11464.0,78.8643,78.9453,78.8482,78.8967,11464.0
2021-05-24 10:00:00,97.46,97.63,97.44,97.63,19703.0,78.8886,79.0262,78.8724,79.0262,19703.0
2021-05-24 10:05:00,97.65,97.73,97.62,97.69,13650.0,79.0424,79.1072,79.0181,79.0748,13650.0
2021-05-24 10:10:00,97.66,97.66,97.48,97.58,11866.0,79.0505,79.0505,78.9048,78.9858,11866.0
2021-05-24 10:15:00,97.59,97.77,97.58,97.76,16378.0,78.9939,79.1396,78.9858,79.1315,16378.0
2021-05-24 10:20:00,97.77,97.9,97.74,97.76,14805.0,79.1396,79.2448,79.1153,79.1315,14805.0
2021-05-24 10:25:00,97.78,97.84,97.73,97.8,7002.0,79.1477,79.1962,79.1072,79.1638,7002.0
2021-05-24 10:30:00,97.81,97.86,97.75,97.78,17722.0,79.1719,79.2124,79.1234,79.1477,17722.0
2021-05-24 10:35:00,97.78,97.82,97.68,97.72,9583.0,79.1477,79.18,79.0667,79.0991,9583.0
2021-05-24 10:40:00,97.72,97.83,97.71,97.83,13179.0,79.0991,79.1881,79.091,79.1881,13179.0
2021-05-24 10:45:00,97.81,97.92,97.79,97.92,14330.0,79.1719,79.261,79.1557,79.261,14330.0
2021-05-24 10:50:00,97.92,98.04,97.91,98.0,24786.0,79.261,79.3581,79.2529,79.3257,24786.0
2021-05-24 10:55:00,98.01,98.01,97.91,97.97,18106.0,79.3338,79.3338,79.2529,79.3014,18106.0
2021-05-24 11:00:00,97.95,97.95,97.8,97.8,20618.0,79.2853,79.2853,79.1638,79.1638,20618.0
2021-05-24 11:05:00,97.8,97.86,97.78,97.82,12915.0,79.1638,79.2124,79.1477,79.18,12915.0
2021-05-24 11:10:00,97.83,97.88,97.77,97.77,10127.0,79.1881,79.2286,79.1396,79.1396,10127.0
2021-05-24 11:15:00,97.77,97.87,97.77,97.87,8578.0,79.1396,79.2205,79.1396,79.2205,8578.0
2021-05-24 11:20:00,97.87,97.9,97.73,97.78,16285.0,79.2205,79.2448,79.1072,79.1477,16285.0
2021-05-24 11:25:00,97.81,97.87,97.79,97.82,23333.0,79.1719,79.2205,79.1557,79.18,23333.0
2021-05-24 11:30:00,97.83,97.84,97.76,97.84,10804.0,79.1881,79.1962,79.1315,79.1962,10804.0
2021-05-24 11:35:00,97.83,97.86,97.81,97.86,24088.0,79.1881,79.2124,79.1719,79.2124,24088.0
2021-05-24 11:40:00,97.86,97.88,97.84,97.87,14531.0,79.2124,79.2286,79.1962,79.2205,14531.0
2021-05-24 11:45:00,97.85,97.87,97.77,97.77,16787.0,79.2043,79.2205,79.1396,79.1396,16787.0
2021-05-24 11:50:00,97.77,97.83,97.72,97.81,20013.0,79.1396,79.1881,79.0991,79.1719,20013.0
2021-05-24 11:55:00,97.81,97.83,97.77,97.8,14157.0,79.1719,79.1881,79.1396,79.1638,14157.0
2021-05-24 12:00:00,97.79,97.8,97.72,97.73,14020.0,79.1557,79.1638,79.0991,79.1072,14020.0
2021-05-24 12:05:00,97.74,97.79,97.73,97.75,38846.0,79.1153,79.1557,79.1072,79.1234,38846.0
2021-05-24 12:10:00,97.75,97.85,97.75,97.84,25126.0,79.1234,79.2043,79.1234,79.1962,25126.0
2021-05-24 12:15:00,97.84,97.87,97.79,97.81,12197.0,79.1962,79.2205,79.1557,79.1719,12197.0
2021-05-24 12:20:00,97.82,97.84,97.78,97.84,15228.0,79.18,79.1962,79.1477,79.1962,15228.0
2021-05-24 12:25:00,97.83,97.91,97.82,97.89,18956.0,79.1881,79.2529,79.18,79.2367,18956.0
2021-05-24 12:30:00,97.9,97.97,97.9,97.96,14883.0,79.2448,79.3014,79.2448,79.2934,14883.0
2021-05-24 12:35:00,97.97,98.02,97.95,98.0,28295.0,79.3014,79.3419,79.2853,79.3257,28295.0
2021-05-24 12:40:00,98.0,98.06,97.97,98.05,12977.0,79.3257,79.3743,79.3014,79.3662,12977.0
2021-05-24 12:45:00,98.05,98.09,98.04,98.08,27269.0,79.3662,79.3986,79.3581,79.3905,27269.0
2021-05-24 12:50:00,98.08,98.12,98.06,98.11,14011.0,79.3905,79.4229,79.3743,79.4148,14011.0
2021-05-24 12:55:00,98.11,98.17,98.11,98.14,14791.0,79.4148,79.4633,79.4148,79.4391,14791.0
2021-05-24 13:00:00,98.14,98.14,98.09,98.13,23058.0,79.4391,79.4391,79.3986,79.431,23058.0
2021-05-24 13:05:00,98.13,98.22,98.12,98.18,36329.0,79.431,79.5038,79.4229,79.4714,36329.0
2021-05-24 13:10:00,98.18,98.26,98.18,98.2,49905.0,79.4714,79.5362,79.4714,79.4876,49905.0
2021-05-24 13:15:00,98.2,98.22,98.14,98.17,17281.0,79.4876,79.5038,79.4391,79.4633,17281.0
2021-05-24 13:20:00,98.16,98.21,98.14,98.21,23268.0,79.4552,79.4957,79.4391,79.4957,23268.0
2021-05-24 13:25:00,98.21,98.23,98.14,98.22,18027.0,79.4957,79.5119,79.4391,79.5038,18027.0
2021-05-24 13:30:00,98.23,98.28,98.2,98.28,24924.0,79.5119,79.5524,79.4876,79.5524,24924.0
2021-05-24 13:35:00,98.28,98.28,98.21,98.21,10743.0,79.5524,79.5524,79.4957,79.4957,10743.0
2021-05-24 13:40:00,98.2,98.25,98.17,98.23,19548.0,79.4876,79.5281,79.4633,79.5119,19548.0
2021-05-24 13:45:00,98.23,98.25,98.19,98.2,8474.0,79.5119,79.5281,79.4795,79.4876,8474.0
2021-05-24 13:50:00,98.19,98.24,98.16,98.21,29323.0,79.4795,79.52,79.4552,79.4957,29323.0
2021-05-24 13:55:00,98.2,98.27,98.2,98.26,16054.0,79.4876,79.5443,79.4876,79.5362,16054.0
2021-05-24 14:00:00,98.26,98.29,98.25,98.28,14000.0,79.5362,79.5605,79.5281,79.5524,14000.0
2021-05-24 14:05:00,98.27,98.32,98.22,98.31,18194.0,79.5443,79.5848,79.5038,79.5767,18194.0
2021-05-24 14:10:00,98.31,98.39,98.31,98.38,25088.0,79.5767,79.6414,79.5767,79.6333,25088.0
2021-05-24 14:15:00,98.38,98.44,98.38,98.41,20684.0,79.6333,79.6819,79.6333,79.6576,20684.0
2021-05-24 14:20:00,98.42,98.46,98.38,98.41,29334.0,79.6657,79.6981,79.6333,79.6576,29334.0
2021-05-24 14:25:00,98.41,98.49,98.37,98.4,32869.0,79.6576,79.7224,79.6252,79.6495,32869.0
2021-05-24 14:30:00,98.41,98.46,98.4,98.41,23757.0,79.6576,79.6981,79.6495,79.6576,23757.0
2021-05-24 14:35:00,98.42,98.42,98.32,98.39,29211.0,79.6657,79.6657,79.5848,79.6414,29211.0
2021-05-24 14:40:00,98.39,98.45,98.38,98.44,19571.0,79.6414,79.69,79.6333,79.6819,19571.0
2021-05-24 14:45:00,98.43,98.43,98.3,98.31,21897.0,79.6738,79.6738,79.5686,79.5767,21897.0
2021-05-24 14:50:00,98.31,98.33,98.22,98.24,22417.0,79.5767,79.5928,79.5038,79.52,22417.0
2021-05-24 14:55:00,98.25,98.29,98.21,98.22,13380.0,79.5281,79.5605,79.4957,79.5038,13380.0
2021-05-24 15:00:00,98.22,98.24,98.18,98.23,14530.0,79.5038,79.52,79.4714,79.5119,14530.0
2021-05-24 15:05:00,98.24,98.26,98.22,98.26,13286.0,79.52,79.5362,79.5038,79.5362,13286.0
2021-05-24 15:10:00,98.25,98.28,98.21,98.23,12161.0,79.5281,79.5524,79.4957,79.5119,12161.0
2021-05-24 15:15:00,98.23,98.3,98.19,98.29,24332.0,79.5119,79.5686,79.4795,79.5605,24332.0
2021-05-24 15:20:00,98.29,98.29,98.24,98.26,14574.0,79.5605,79.5605,79.52,79.5362,14574.0
2021-05-24 15:25:00,98.26,98.3,98.24,98.24,31750.0,79.5362,79.5686,79.52,79.52,31750.0
2021-05-24 15:30:00,98.23,98.31,98.2,98.3,27346.0,79.5119,79.5767,79.4876,79.5686,27346.0
2021-05-24 15:35:00,98.3,98.3,98.19,98.22,41670.0,79.5686,79.5686,79.4795,79.5038,41670.0
2021-05-24 15:40:00,98.22,98.24,98.17,98.17,18657.0,79.5038,79.52,79.4633,79.4633,18657.0
2021-05-24 15:45:00,98.17,98.17,98.12,98.16,64609.0,79.4633,79.4633,79.4229,79.4552,64609.0
2021-05-24 15:50:00,98.16,98.16,98.1,98.12,87694.0,79.4552,79.4552,79.4067,79.4229,87694.0
2021-05-24 15:55:00,98.13,98.2,98.08,98.16,264583.0,79.431,79.4876,79.3905,79.4552,264583.0
2021-05-25 09:30:00,98.04,98.3,97.81,98.1,113516.0,79.3581,79.5686,79.1719,79.4067,113516.0
2021-05-25 09:35:00,98.12,98.24,97.67,97.71,39211.0,79.4229,79.52,79.0586,79.091,39211.0
2021-05-25 09:40:00,97.71,97.74,97.59,97.67,27332.0,79.091,79.1153,78.9939,79.0586,27332.0
2021-05-25 09:45:00,97.67,97.78,97.45,97.47,51487.0,79.0586,79.1477,78.8805,78.8967,51487.0
2021-05-25 09:50:00,97.45,97.58,97.39,97.55,33587.0,78.8805,78.9858,78.832,78.9615,33587.0
2021-05-25 09:55:00,97.55,97.64,97.53,97.63,26883.0,78.9615,79.0343,78.9453,79.0262,26883.0
2021-05-25 10:00:00,97.63,97.68,97.56,97.58,30269.0,79.0262,79.0667,78.9696,78.9858,30269.0
2021-05-25 10:05:00,97.57,97.7,97.56,97.67,21729.0,78.9777,79.0829,78.9696,79.0586,21729.0
2021-05-25 10:10:00,97.66,97.69,97.52,97.53,14036.0,79.0505,79.0748,78.9372,78.9453,14036.0
2021-05-25 10:15:00,97.51,97.55,97.43,97.43,13570.0,78.9291,78.9615,78.8643,78.8643,13570.0
2021-05-25 10:20:00,97.44,97.52,97.38,97.4,16669.0,78.8724,78.9372,78.8239,78.8401,16669.0
2021-05-25 10:25:00,97.39,97.42,97.35,97.36,22354.0,78.832,78.8562,78.7996,78.8077,22354.0
2021-05-25 10:30:00,97.36,97.47,97.32,97.4,35201.0,78.8077,78.8967,78.7753,78.8401,35201.0
2021-05-25 10:35:00,97.4,97.48,97.36,97.42,21360.0,78.8401,78.9048,78.8077,78.8562,21360.0
2021-05-25 10:40:00,97.42,97.44,97.18,97.22,124826.0,78.8562,78.8724,78.662,78.6944,124826.0
2021-05-25 10:45:00,97.23,97.29,97.12,97.12,33520.0,78.7025,78.751,78.6134,78.6134,33520.0
2021-05-25 10:50:00,97.11,97.11,96.7,96.72,55590.0,78.6053,78.6053,78.2734,78.2896,55590.0
2021-05-25 10:55:00,96.72,96.92,96.71,96.92,45195.0,78.2896,78.4515,78.2815,78.4515,45195.0
2021-05-25 11:00:00,96.93,97.16,96.89,97.16,46246.0,78.4596,78.6458,78.4272,78.6458,46246.0
2021-05-25 11:05:00,97.16,97.28,97.12,97.26,60704.0,78.6458,78.7429,78.6134,78.7267,60704.0
2021-05-25 11:10:00,97.24,97.26,97.05,97.05,24208.0,78.7105,78.7267,78.5568,78.5568,24208.0
2021-05-25 11:15:00,97.06,97.09,96.96,97.06,24813.0,78.5648,78.5891,78.4839,78.5648,24813.0
2021-05-25 11:20:00,97.05,97.07,96.96,97.02,15964.0,78.5568,78.5729,78.4839,78.5325,15964.0
2021-05-25 11:25:00,97.02,97.06,97.01,97.05,15720.0,78.5325,78.5648,78.5244,78.5568,15720.0
2021-05-25 11:30:00,97.05,97.19,97.01,97.17,51011.0,78.5568,78.6701,78.5244,78.6539,51011.0
2021-05-25 11:35:00,97.18,97.25,97.16,97.23,15718.0,78.662,78.7186,78.6458,78.7025,15718.0
2021-05-25 11:40:00,97.22,97.22,97.0,97.04,19437.0,78.6944,78.6944,78.5163,78.5487,19437.0
2021-05-25 11:45:00,97.02,97.06,96.98,97.0,21274.0,78.5325,78.5648,78.5001,78.5163,21274.0
2021-05-25 11:50:00,96.99,97.03,96.97,97.01,21209.0,78.5082,78.5406,78.492,78.5244,21209.0
2021-05-25 11:55:00,97.01,97.03,96.97,97.02,15255.0,78.5244,78.5406,78.492,78.5325,15255.0
2021-05-25 12:00:00,97.02,97.04,96.97,97.0,20439.0,78.5325,78.5487,78.492,78.5163,20439.0
2021-05-25 12:05:00,96.99,97.1,96.98,97.03,27390.0,78.5082,78.5972,78.5001,78.5406,27390.0
2021-05-25 12:10:00,97.03,97.16,97.01,97.16,17699.0,78.5406,78.6458,78.5244,78.6458,17699.0
2021-05-25 12:15:00,97.15,97.25,97.14,97.25,16255.0,78.6377,78.7186,78.6296,78.7186,16255.0
2021-05-25 12:20:00,97.25,97.27,97.23,97.26,17413.0,78.7186,78.7348,78.7025,78.7267,17413.0
2021-05-25 12:25:00,97.25,97.28,97.19,97.21,15581.0,78.7186,78.7429,78.6701,78.6863,15581.0
2021-05-25 12:30:00,97.21,97.27,97.19,97.25,18356.0,78.6863,78.7348,78.6701,78.7186,18356.0
2021-05-25 12:35:00,97.25,97.27,97.21,97.25,21735.0,78.7186,78.7348,78.6863,78.7186,21735.0
2021-05-25 12:40:00,97.25,97.3,97.25,97.26,21857.0,78.7186,78.7591,78.7186,78.7267,21857.0
2021-05-25 12:45:00,97.28,97.29,97.22,97.29,13528.0,78.7429,78.751,78.6944,78.751,13528.0
2021-05-25 12:50:00,97.29,97.32,97.25,97.26,14758.0,78.751,78.7753,78.7186,78.7267,14758.0
2021-05-25 12:55:00,97.26,97.29,97.26,97.27,10906.0,78.7267,78.751,78.7267,78.7348,10906.0
2021-05-25 13:00:00,97.28,97.28,97.15,97.15,17524.0,78.7429,78.7429,78.6377,78.6377,17524.0
2021-05-25 13:05:00,97.12,97.18,97.11,97.16,16179.0,78.6134,78.662,78.6053,78.6458,16179.0
2021-05-25 13:10:00,97.16,97.22,97.15,97.22,15110.0,78.6458,78.6944,78.6377,78.6944,15110.0
2021-05-25 13:15:00,97.22,97.28,97.2,97.22,13421.0,78.6944,78.7429,78.6782,78.6944,13421.0
2021-05-25 13:20:00,97.23,97.25,97.2,97.23,7712.0,78.7025,78.7186,78.6782,78.7025,7712.0
2021-05-25 13:25:00,97.23,97.25,97.17,97.23,18434.0,78.7025,78.7186,78.6539,78.7025,18434.0
2021-05-25 13:30:00,97.21,97.27,97.2,97.25,18074.0,78.6863,78.7348,78.6782,78.7186,18074.0
2021-05-25 13:35:00,97.25,97.26,97.12,97.18,26103.0,78.7186,78.7267,78.6134,78.662,26103.0
2021-05-25 13:40:00,97.19,97.2,97.11,97.16,14211.0,78.6701,78.6782,78.6053,78.6458,14211.0
2021-05-25 13:45:00,97.17,97.18,97.12,97.17,13538.0,78.6539,78.662,78.6134,78.6539,13538.0
2021-05-25 13:50:00,97.16,97.18,97.13,97.18,14576.0,78.6458,78.662,78.6215,78.662,14576.0
2021-05-25 13:55:00,97.2,97.2,97.17,97.2,14434.0,78.6782,78.6782,78.6539,78.6782,14434.0
2021-05-25 14:00:00,97.21,97.28,97.2,97.28,29466.0,78.6863,78.7429,78.6782,78.7429,29466.0
2021-05-25 14:05:00,97.28,97.4,97.27,97.36,53587.0,78.7429,78.8401,78.7348,78.8077,53587.0
2021-05-25 14:10:00,97.36,97.36,97.28,97.35,24851.0,78.8077,78.8077,78.7429,78.7996,24851.0
2021-05-25 14:15:00,97.36,97.38,97.27,97.3,15856.0,78.8077,78.8239,78.7348,78.7591,15856.0
2021-05-25 14:20:00,97.3,97.31,97.18,97.2,16117.0,78.7591,78.7672,78.662,78.6782,16117.0
2021-05-25 14:25:00,97.2,97.24,97.16,97.21,30195.0,78.6782,78.7105,78.6458,78.6863,30195.0
2021-05-25 14:30:00,97.21,97.35,97.2,97.33,14709.0,78.6863,78.7996,78.6782,78.7834,14709.0
2021-05-25 14:35:00,97.33,97.36,97.3,97.33,16973.0,78.7834,78.8077,78.7591,78.7834,16973.0
2021-05-25 14:40:00,97.34,97.39,97.33,97.38,15465.0,78.7915,78.832,78.7834,78.8239,15465.0
2021-05-25 14:45:00,97.39,97.42,97.35,97.42,15266.0,78.832,78.8562,78.7996,78.8562,15266.0
2021-05-25 14:50:00,97.42,97.46,97.4,97.43,19632.0,78.8562,78.8886,78.8401,78.8643,19632.0
2021-05-25 14:55:00,97.43,97.49,97.42,97.42,19871.0,78.8643,78.9129,78.8562,78.8562,19871.0
2021-05-25 15:00:00,97.42,97.43,97.32,97.4,27241.0,78.8562,78.8643,78.7753,78.8401,27241.0
2021-05-25 15:05:00,97.4,97.46,97.39,97.46,14525.0,78.8401,78.8886,78.832,78.8886,14525.0
2021-05-25 15:10:00,97.46,97.5,97.45,97.48,18538.0,78.8886,78.921,78.8805,78.9048,18538.0
2021-05-25 15:15:00,97.48,97.53,97.43,97.47,18953.0,78.9048,78.9453,78.8643,78.8967,18953.0
2021-05-25 15:20:00,97.47,97.54,97.42,97.51,25328.0,78.8967,78.9534,78.8562,78.9291,25328.0
2021-05-25 15:25:00,97.53,97.59,97.52,97.52,21125.0,78.9453,78.9939,78.9372,78.9372,21125.0
2021-05-25 15:30:00,97.52,97.52,97.38,97.47,37329.0,78.9372,78.9372,78.8239,78.8967,37329.0
2021-05-25 15:35:00,97.47,97.49,97.42,97.44,28075.0,78.8967,78.9129,78.8562,78.8724,28075.0
2021-05-25 15:40:00,97.43,97.48,97.41,97.44,33138.0,78.8643,78.9048,78.8482,78.8724,33138.0
2021-05-25 15:45:00,97.44,97.48,97.42,97.43,34848.0,78.8724,78.9048,78.8562,78.8643,34848.0
2021-05-25 15:50:00,97.42,97.49,97.32,97.38,94867.0,78.8562,78.9129,78.7753,78.8239,94867.0
2021-05-25 15:55:00,97.37,97.55,97.36,97.53,171051.0,78.8158,78.9615,78.8077,78.9453,171051.0
2021-05-26 09:30:00,97.43,97.65,97.23,97.52,75372.0,78.8643,79.0424,78.7025,78.9372,75372.0
2021-05-26 09:35:00,97.53,97.61,97.17,97.18,15167.0,78.9453,79.01,78.6539,78.662,15167.0
2021-05-26 09:40:00,97.21,97.32,97.13,97.2,18460.0,78.6863,78.7753,78.6215,78.6782,18460.0
2021-05-26 09:45:00,97.19,97.23,97.01,97.02,22794.0,78.6701,78.7025,78.5244,78.5325,22794.0
2021-05-26 09:50:00,97.01,97.03,96.85,96.98,24786.0,78.5244,78.5406,78.3949,78.5001,24786.0
2021-05-26 09:55:00,96.98,96.99,96.89,96.96,23195.0,78.5001,78.5082,78.4272,78.4839,23195.0
2021-05-26 10:00:00,97.0,97.18,96.98,97.11,20771.0,78.5163,78.662,78.5001,78.6053,20771.0
2021-05-26 10:05:00,97.04,97.35,97.03,97.35,20731.0,78.5487,78.7996,78.5406,78.7996,20731.0
2021-05-26 10:10:00,97.37,97.49,97.35,97.48,28922.0,78.8158,78.9129,78.7996,78.9048,28922.0
2021-05-26 10:15:00,97.5,97.51,97.43,97.47,14558.0,78.921,78.9291,78.8643,78.8967,14558.0
2021-05-26 10:20:00,97.48,97.49,97.37,97.45,11128.0,78.9048,78.9129,78.8158,78.8805,11128.0
2021-05-26 10:25:00,97.47,97.48,97.38,97.41,12161.0,78.8967,78.9048,78.8239,78.8482,12161.0
2021-05-26 10:30:00,97.42,97.55,97.42,97.52,16688.0,78.8562,78.9615,78.8562,78.9372,16688.0
2021-05-26 10:35:00,97.51,97.58,97.48,97.5,10873.0,78.9291,78.9858,78.9048,78.921,10873.0
2021-05-26 10:40:00,97.5,97.5,97.38,97.42,12297.0,78.921,78.921,78.8239,78.8562,12297.0
2021-05-26 10:45:00,97.42,97.44,97.31,97.32,9922.0,78.8562,78.8724,78.7672,78.7753,9922.0
2021-05-26 10:50:00,97.33,97.46,97.33,97.43,14053.0,78.7834,78.8886,78.7834,78.8643,14053.0
2021-05-26 10:55:00,97.43,97.52,97.42,97.45,13713.0,78.8643,78.9372,78.8562,78.8805,13713.0
2021-05-26 11:00:00,97.46,97.58,97.46,97.53,16380.0,78.8886,78.9858,78.8886,78.9453,16380.0
2021-05-26 11:05:00,97.53,97.7,97.53,97.67,18850.0,78.9453,79.0829,78.9453,79.0586,18850.0
2021-05-26 11:10:00,97.66,97.66,97.5,97.51,15520.0,79.0505,79.0505,78.921,78.9291,15520.0
2021-05-26 11:15:00,97.53,97.53,97.44,97.48,13218.0,78.9453,78.9453,78.8724,78.9048,13218.0
2021-05-26 11:20:00,97.48,97.57,97.46,97.54,8130.0,78.9048,78.9777,78.8886,78.9534,8130.0
2021-05-26 11:25:00,97.52,97.52,97.43,97.44,7267.0,78.9372,78.9372,78.8643,78.8724,7267.0
2021-05-26 11:30:00,97.44,97.47,97.42,97.46,10681.0,78.8724,78.8967,78.8562,78.8886,10681.0
2021-05-26 11:35:00,97.47,97.47,97.4,97.41,7089.0,78.8967,78.8967,78.8401,78.8482,7089.0
2021-05-26 11:40:00,97.41,97.42,97.33,97.39,10936.0,78.8482,78.8562,78.7834,78.832,10936.0
2021-05-26 11:45:00,97.39,97.44,97.38,97.44,10048.0,78.832,78.8724,78.8239,78.8724,10048.0
2021-05-26 11:50:00,97.43,97.43,97.32,97.35,18592.0,78.8643,78.8643,78.7753,78.7996,18592.0
2021-05-26 11:55:00,97.37,97.47,97.37,97.39,8264.0,78.8158,78.8967,78.8158,78.832,8264.0
2021-05-26 12:00:00,97.39,97.44,97.35,97.44,8523.0,78.832,78.8724,78.7996,78.8724,8523.0
2021-05-26 12:05:00,97.44,97.5,97.43,97.49,8019.0,78.8724,78.921,78.8643,78.9129,8019.0
2021-05-26 12:10:00,97.47,97.5,97.46,97.5,6963.0,78.8967,78.921,78.8886,78.921,6963.0
2021-05-26 12:15:00,97.49,97.58,97.49,97.55,4893.0,78.9129,78.9858,78.9129,78.9615,4893.0
2021-05-26 12:20:00,97.53,97.62,97.51,97.56,10730.0,78.9453,79.0181,78.9291,78.9696,10730.0
2021-05-26 12:25:00,97.55,97.56,97.52,97.53,7671.0,78.9615,78.9696,78.9372,78.9453,7671.0
2021-05-26 12:30:00,97.54,97.57,97.54,97.56,7212.0,78.9534,78.9777,78.9534,78.9696,7212.0
2021-05-26 12:35:00,97.56,97.58,97.52,97.52,7871.0,78.9696,78.9858,78.9372,78.9372,7871.0
2021-05-26 12:40:00,97.52,97.58,97.52,97.58,12018.0,78.9372,78.9858,78.9372,78.9858,12018.0
2021-05-26 12:45:00,97.58,97.65,97.58,97.61,6959.0,78.9858,79.0424,78.9858,79.01,6959.0
2021-05-26 12:50:00,97.6,97.61,97.58,97.58,5694.0,79.0019,79.01,78.9858,78.9858,5694.0
2021-05-26 12:55:00,97.59,97.64,97.58,97.63,7393.0,78.9939,79.0343,78.9858,79.0262,7393.0
2021-05-26 13:00:00,97.62,97.63,97.6,97.63,9990.0,79.0181,79.0262,79.0019,79.0262,9990.0
2021-05-26 13:05:00,97.64,97.66,97.61,97.65,28067.0,79.0343,79.0505,79.01,79.0424,28067.0
2021-05-26 13:10:00,97.65,97.65,97.5,97.53,12993.0,79.0424,79.0424,78.921,78.9453,12993.0
2021-05-26 13:15:00,97.53,97.53,97.4,97.48,14032.0,78.9453,78.9453,78.8401,78.9048,14032.0
2021-05-26 13:20:00,97.46,97.5,97.44,97.5,12330.0,78.8886,78.921,78.8724,78.921,12330.0
2021-05-26 13:25:00,97.51,97.51,97.44,97.46,5546.0,78.9291,78.9291,78.8724,78.8886,5546.0
2021-05-26 13:30:00,97.47,97.49,97.44,97.46,5679.0,78.8967,78.9129,78.8724,78.8886,5679.0
2021-05-26 13:35:00,97.47,97.53,97.46,97.5,12300.0,78.8967,78.9453,78.8886,78.921,12300.0
2021-05-26 13:40:00,97.5,97.51,97.36,97.39,11457.0,78.921,78.9291,78.8077,78.832,11457.0
2021-05-26 13:45:00,97.4,97.43,97.36,97.41,11508.0,78.8401,78.8643,78.8077,78.8482,11508.0
2021-05-26 13:50:00,97.42,97.45,97.39,97.45,14129.0,78.8562,78.8805,78.832,78.8805,14129.0
2021-05-26 13:55:00,97.45,97.48,97.39,97.4,13121.0,78.8805,78.9048,78.832,78.8401,13121.0
2021-05-26 14:00:00,97.38,97.39,97.35,97.37,20218.0,78.8239,78.832,78.7996,78.8158,20218.0
2021-05-26 14:05:00,97.36,97.39,97.35,97.37,7861.0,78.8077,78.832,78.7996,78.8158,7861.0
2021-05-26 14:10:00,97.37,97.4,97.34,97.37,13698.0,78.8158,78.8401,78.7915,78.8158,13698.0
2021-05-26 14:15:00,97.36,97.36,97.27,97.31,10239.0,78.8077,78.8077,78.7348,78.7672,10239.0
2021-05-26 14:20:00,97.31,97.33,97.3,97.32,12628.0,78.7672,78.7834,78.7591,78.7753,12628.0
2021-05-26 14:25:00,97.32,97.37,97.31,97.33,6539.0,78.7753,78.8158,78.7672,78.7834,6539.0
2021-05-26 14:30:00,97.33,97.33,97.26,97.29,14485.0,78.7834,78.7834,78.7267,78.751,14485.0
2021-05-26 14:35:00,97.29,97.33,97.29,97.31,10366.0,78.751,78.7834,78.751,78.7672,10366.0
2021-05-26 14:40:00,97.31,97.36,97.3,97.35,8624.0,78.7672,78.8077,78.7591,78.7996,8624.0
2021-05-26 14:45:00,97.35,97.38,97.31,97.36,10782.0,78.7996,78.8239,78.7672,78.8077,10782.0
2021-05-26 14:50:00,97.36,97.36,97.3,97.31,9698.0,78.8077,78.8077,78.7591,78.7672,9698.0
2021-05-26 14:55:00,97.31,97.33,97.25,97.26,8081.0,78.7672,78.7834,78.7186,78.7267,8081.0
2021-05-26 15:00:00,97.25,97.29,97.23,97.29,11991.0,78.7186,78.751,78.7025,78.751,11991.0
2021-05-26 15:05:00,97.29,97.31,97.26,97.28,9544.0,78.751,78.7672,78.7267,78.7429,9544.0
2021-05-26 15:10:00,97.26,97.26,97.21,97.25,12074.0,78.7267,78.7267,78.6863,78.7186,12074.0
2021-05-26 15:15:00,97.24,97.25,97.2,97.25,13936.0,78.7105,78.7186,78.6782,78.7186,13936.0
2021-05-26 15:20:00,97.26,97.27,97.2,97.21,12005.0,78.7267,78.7348,78.6782,78.6863,12005.0
2021-05-26 15:25:00,97.21,97.27,97.19,97.23,21639.0,78.6863,78.7348,78.6701,78.7025,21639.0
2021-05-26 15:30:00,97.23,97.27,97.19,97.27,18280.0,78.7025,78.7348,78.6701,78.7348,18280.0
2021-05-26 15:35:00,97.27,97.38,97.26,97.37,23913.0,78.7348,78.8239,78.7267,78.8158,23913.0
2021-05-26 15:40:00,97.37,97.52,97.37,97.44,30936.0,78.8158,78.9372,78.8158,78.8724,30936.0
2021-05-26 15:45:00,97.45,97.47,97.37,97.41,37280.0,78.8805,78.8967,78.8158,78.8482,37280.0
2021-05-26 15:50:00,97.42,97.44,97.27,97.28,79324.0,78.8562,78.8724,78.7348,78.7429,79324.0
2021-05-26 15:55:00,97.28,97.32,97.2,97.31,188407.0,78.7429,78.7753,78.6782,78.7672,188407.0
2021-05-27 09:30:00,97.47,97.79,97.4,97.59,71544.0,78.8967,79.1557,78.8401,78.9939,71544.0
2021-05-27 09:35:00,97.57,97.58,97.34,97.34,17950.0,78.9777,78.9858,78.7915,78.7915,17950.0
2021-05-27 09:40:00,97.37,97.75,97.37,97.72,20113.0,78.8158,79.1234,78.8158,79.0991,20113.0
2021-05-27 09:45:00,97.74,97.77,97.53,97.62,32072.0,79.1153,79.1396,78.9453,79.0181,32072.0
2021-05-27 09:50:00,97.63,97.64,97.49,97.51,30267.0,79.0262,79.0343,78.9129,78.9291,30267.0
2021-05-27 09:55:00,97.47,97.48,97.37,97.4,12608.0,78.8967,78.9048,78.8158,78.8401,12608.0
2021-05-27 10:00:00,97.37,97.45,97.3,97.35,17659.0,78.8158,78.8805,78.7591,78.7996,17659.0
2021-05-27 10:05:00,97.36,97.43,97.29,97.32,14802.0,78.8077,78.8643,78.751,78.7753,14802.0
2021-05-27 10:10:00,97.33,97.47,97.28,97.46,16650.0,78.7834,78.8967,78.7429,78.8886,16650.0
2021-05-27 10:15:00,97.48,97.52,97.36,97.38,19006.0,78.9048,78.9372,78.8077,78.8239,19006.0
2021-05-27 10:20:00,97.37,97.37,97.2,97.29,22782.0,78.8158,78.8158,78.6782,78.751,22782.0
2021-05-27 10:25:00,97.29,97.4,97.28,97.31,30339.0,78.751,78.8401,78.7429,78.7672,30339.0
2021-05-27 10:30:00,97.32,97.37,97.27,97.29,47442.0,78.7753,78.8158,78.7348,78.751,47442.0
2021-05-27 10:35:00,97.29,97.31,97.22,97.26,17965.0,78.751,78.7672,78.6944,78.7267,17965.0
2021-05-27 10:40:00,97.26,97.34,97.22,97.24,30512.0,78.7267,78.7915,78.6944,78.7105,30512.0
2021-05-27 10:45:00,97.23,97.27,97.21,97.26,15134.0,78.7025,78.7348,78.6863,78.7267,15134.0
2021-05-27 10:50:00,97.26,97.34,97.18,97.33,25873.0,78.7267,78.7915,78.662,78.7834,25873.0
2021-05-27 10:55:00,97.32,97.32,97.13,97.14,10073.0,78.7753,78.7753,78.6215,78.6296,10073.0
2021-05-27 11:00:00,97.15,97.15,97.05,97.13,26095.0,78.6377,78.6377,78.5568,78.6215,26095.0
2021-05-27 11:05:00,97.13,97.13,97.0,97.05,16805.0,78.6215,78.6215,78.5163,78.5568,16805.0
2021-05-27 11:10:00,97.06,97.07,96.96,97.01,16362.0,78.5648,78.5729,78.4839,78.5244,16362.0
2021-05-27 11:15:00,97.01,97.05,96.94,96.98,19689.0,78.5244,78.5568,78.4677,78.5001,19689.0
2021-05-27 11:20:00,96.97,97.06,96.97,97.03,17396.0,78.492,78.5648,78.492,78.5406,17396.0
2021-05-27 11:25:00,97.02,97.04,96.97,96.97,10302.0,78.5325,78.5487,78.492,78.492,10302.0
2021-05-27 11:30:00,96.96,97.04,96.91,96.99,14921.0,78.4839,78.5487,78.4434,78.5082,14921.0
2021-05-27 11:35:00,97.0,97.1,97.0,97.09,16419.0,78.5163,78.5972,78.5163,78.5891,16419.0
2021-05-27 11:40:00,97.09,97.13,97.08,97.09,12371.0,78.5891,78.6215,78.581,78.5891,12371.0
2021-05-27 11:45:00,97.09,97.1,97.03,97.04,9099.0,78.5891,78.5972,78.5406,78.5487,9099.0
2021-05-27 11:50:00,97.04,97.09,97.02,97.08,9438.0,78.5487,78.5891,78.5325,78.581,9438.0
2021-05-27 11:55:00,97.08,97.12,97.06,97.1,10790.0,78.581,78.6134,78.5648,78.5972,10790.0
2021-05-27 12:00:00,97.09,97.11,97.07,97.09,7456.0,78.5891,78.6053,78.5729,78.5891,7456.0
2021-05-27 12:05:00,97.09,97.11,97.07,97.08,8119.0,78.5891,78.6053,78.5729,78.581,8119.0
2021-05-27 12:10:00,97.08,97.11,97.05,97.08,9628.0,78.581,78.6053,78.5568,78.581,9628.0
2021-05-27 12:15:00,97.09,97.11,97.06,97.07,6253.0,78.5891,78.6053,78.5648,78.5729,6253.0
2021-05-27 12:20:00,97.06,97.07,96.98,96.99,11378.0,78.5648,78.5729,78.5001,78.5082,11378.0
2021-05-27 12:25:00,96.99,97.01,96.97,97.01,10735.0,78.5082,78.5244,78.492,78.5244,10735.0
2021-05-27 12:30:00,97.02,97.11,97.01,97.09,11959.0,78.5325,78.6053,78.5244,78.5891,11959.0
2021-05-27 12:35:00,97.1,97.12,97.07,97.09,6096.0,78.5972,78.6134,78.5729,78.5891,6096.0
2021-05-27 12:40:00,97.09,97.09,97.0,97.01,12381.0,78.5891,78.5891,78.5163,78.5244,12381.0
2021-05-27 12:45:00,97.02,97.07,97.01,97.05,11493.0,78.5325,78.5729,78.5244,78.5568,11493.0
2021-05-27 12:50:00,97.06,97.07,97.01,97.04,14557.0,78.5648,78.5729,78.5244,78.5487,14557.0
2021-05-27 12:55:00,97.04,97.06,96.99,97.0,10657.0,78.5487,78.5648,78.5082,78.5163,10657.0
2021-05-27 13:00:00,97.0,97.07,96.99,97.03,8095.0,78.5163,78.5729,78.5082,78.5406,8095.0
2021-05-27 13:05:00,97.03,97.07,97.02,97.04,11551.0,78.5406,78.5729,78.5325,78.5487,11551.0
2021-05-27 13:10:00,97.03,97.04,97.01,97.03,10019.0,78.5406,78.5487,78.5244,78.5406,10019.0
2021-05-27 13:15:00,97.01,97.03,96.99,96.99,13893.0,78.5244,78.5406,78.5082,78.5082,13893.0
2021-05-27 13:20:00,97.0,97.02,96.98,97.01,9728.0,78.5163,78.5325,78.5001,78.5244,9728.0
2021-05-27 13:25:00,97.01,97.07,97.01,97.06,14294.0,78.5244,78.5729,78.5244,78.5648,14294.0
2021-05-27 13:30:00,97.06,97.07,97.02,97.03,8842.0,78.5648,78.5729,78.5325,78.5406,8842.0
2021-05-27 13:35:00,97.04,97.05,96.97,97.01,13713.0,78.5487,78.5568,78.492,78.5244,13713.0
2021-05-27 13:40:00,97.02,97.03,96.95,97.0,13131.0,78.5325,78.5406,78.4758,78.5163,13131.0
2021-05-27 13:45:00,97.02,97.04,96.97,97.03,8027.0,78.5325,78.5487,78.492,78.5406,8027.0
2021-05-27 13:50:00,97.03,97.05,97.0,97.01,12383.0,78.5406,78.5568,78.5163,78.5244,12383.0
2021-05-27 13:55:00,97.01,97.02,96.96,96.98,8469.0,78.5244,78.5325,78.4839,78.5001,8469.0
2021-05-27 14:00:00,96.98,96.98,96.88,96.89,19969.0,78.5001,78.5001,78.4191,78.4272,19969.0
2021-05-27 14:05:00,96.88,96.93,96.77,96.79,25518.0,78.4191,78.4596,78.3301,78.3463,25518.0
2021-05-27 14:10:00,96.79,96.8,96.72,96.73,17408.0,78.3463,78.3544,78.2896,78.2977,17408.0
2021-05-27 14:15:00,96.74,96.75,96.68,96.68,13386.0,78.3058,78.3139,78.2573,78.2573,13386.0
2021-05-27 14:20:00,96.69,96.7,96.64,96.64,10439.0,78.2654,78.2734,78.2249,78.2249,10439.0
2021-05-27 14:25:00,96.63,96.66,96.6,96.66,11504.0,78.2168,78.2411,78.1925,78.2411,11504.0
2021-05-27 14:30:00,96.67,96.68,96.64,96.67,9160.0,78.2492,78.2573,78.2249,78.2492,9160.0
2021-05-27 14:35:00,96.67,96.67,96.59,96.63,11623.0,78.2492,78.2492,78.1844,78.2168,11623.0
2021-05-27 14:40:00,96.64,96.65,96.59,96.64,8617.0,78.2249,78.233,78.1844,78.2249,8617.0
2021-05-27 14:45:00,96.65,96.72,96.65,96.69,10658.0,78.233,78.2896,78.233,78.2654,10658.0
2021-05-27 14:50:00,96.71,96.71,96.67,96.7,7459.0,78.2815,78.2815,78.2492,78.2734,7459.0
2021-05-27 14:55:00,96.69,96.74,96.68,96.74,9792.0,78.2654,78.3058,78.2573,78.3058,9792.0
2021-05-27 15:00:00,96.73,96.74,96.69,96.71,23919.0,78.2977,78.3058,78.2654,78.2815,23919.0
2021-05-27 15:05:00,96.71,96.72,96.65,96.68,9105.0,78.2815,78.2896,78.233,78.2573,9105.0
2021-05-27 15:10:00,96.67,96.78,96.65,96.76,19512.0,78.2492,78.3382,78.233,78.322,19512.0
2021-05-27 15:15:00,96.77,96.8,96.75,96.75,11375.0,78.3301,78.3544,78.3139,78.3139,11375.0
2021-05-27 15:20:00,96.76,96.81,96.73,96.78,18153.0,78.322,78.3625,78.2977,78.3382,18153.0
2021-05-27 15:25:00,96.79,96.8,96.76,96.76,13142.0,78.3463,78.3544,78.322,78.322,13142.0
2021-05-27 15:30:00,96.76,96.83,96.72,96.82,51495.0,78.322,78.3787,78.2896,78.3706,51495.0
2021-05-27 15:35:00,96.83,96.83,96.71,96.71,37080.0,78.3787,78.3787,78.2815,78.2815,37080.0
2021-05-27 15:40:00,96.72,96.75,96.68,96.7,27586.0,78.2896,78.3139,78.2573,78.2734,27586.0
2021-05-27 15:45:00,96.71,96.77,96.71,96.73,36076.0,78.2815,78.3301,78.2815,78.2977,36076.0
2021-05-27 15:50:00,96.72,96.74,96.66,96.7,97642.0,78.2896,78.3058,78.2411,78.2734,97642.0
2021-05-27 15:55:00,96.71,96.85,96.63,96.65,202280.0,78.2815,78.3949,78.2168,78.233,202280.0
2021-05-28 09:30:00,96.5,96.83,96.44,96.83,101484.0,78.1116,78.3787,78.063,78.3787,101484.0
2021-05-28 09:35:00,96.85,97.14,96.85,97.02,30455.0,78.3949,78.6296,78.3949,78.5325,30455.0
2021-05-28 09:40:00,97.04,97.11,96.94,97.06,19705.0,78.5487,78.6053,78.4677,78.5648,19705.0
2021-05-28 09:45:00,97.06,97.21,97.03,97.08,13252.0,78.5648,78.6863,78.5406,78.581,13252.0
2021-05-28 09:50:00,97.05,97.05,96.88,96.92,16019.0,78.5568,78.5568,78.4191,78.4515,16019.0
2021-05-28 09:55:00,96.91,96.92,96.77,96.9,32753.0,78.4434,78.4515,78.3301,78.4353,32753.0
2021-05-28 10:00:00,96.91,96.98,96.87,96.95,22231.0,78.4434,78.5001,78.4111,78.4758,22231.0
2021-05-28 10:05:00,96.99,97.03,96.88,96.9,11225.0,78.5082,78.5406,78.4191,78.4353,11225.0
2021-05-28 10:10:00,96.86,96.89,96.82,96.85,13885.0,78.403,78.4272,78.3706,78.3949,13885.0
2021-05-28 10:15:00,96.83,96.85,96.73,96.78,17124.0,78.3787,78.3949,78.2977,78.3382,17124.0
2021-05-28 10:20:00,96.77,96.79,96.7,96.77,16995.0,78.3301,78.3463,78.2734,78.3301,16995.0
2021-05-28 10:25:00,96.78,96.86,96.72,96.83,13834.0,78.3382,78.403,78.2896,78.3787,13834.0
2021-05-28 10:30:00,96.83,96.83,96.77,96.8,9377.0,78.3787,78.3787,78.3301,78.3544,9377.0
2021-05-28 10:35:00,96.81,96.84,96.76,96.79,8859.0,78.3625,78.3868,78.322,78.3463,8859.0
2021-05-28 10:40:00,96.78,96.86,96.74,96.83,11715.0,78.3382,78.403,78.3058,78.3787,11715.0
2021-05-28 10:45:00,96.82,96.85,96.77,96.83,18640.0,78.3706,78.3949,78.3301,78.3787,18640.0
2021-05-28 10:50:00,96.83,96.85,96.73,96.79,13497.0,78.3787,78.3949,78.2977,78.3463,13497.0
2021-05-28 10:55:00,96.78,96.82,96.73,96.79,10852.0,78.3382,78.3706,78.2977,78.3463,10852.0
2021-05-28 11:00:00,96.78,96.79,96.67,96.68,12398.0,78.3382,78.3463,78.2492,78.2573,12398.0
2021-05-28 11:05:00,96.69,96.79,96.69,96.79,9227.0,78.2654,78.3463,78.2654,78.3463,9227.0
2021-05-28 11:10:00,96.78,96.8,96.72,96.78,12228.0,78.3382,78.3544,78.2896,78.3382,12228.0
2021-05-28 11:15:00,96.78,96.82,96.76,96.81,14481.0,78.3382,78.3706,78.322,78.3625,14481.0
2021-05-28 11:20:00,96.82,96.84,96.78,96.84,6504.0,78.3706,78.3868,78.3382,78.3868,6504.0
2021-05-28 11:25:00,96.85,96.88,96.81,96.88,15163.0,78.3949,78.4191,78.3625,78.4191,15163.0
2021-05-28 11:30:00,96.88,96.97,96.87,96.95,10488.0,78.4191,78.492,78.4111,78.4758,10488.0
2021-05-28 11:35:00,96.95,96.98,96.87,96.97,58569.0,78.4758,78.5001,78.4111,78.492,58569.0
2021-05-28 11:40:00,96.97,96.97,96.88,96.9,15069.0,78.492,78.492,78.4191,78.4353,15069.0
2021-05-28 11:45:00,96.9,96.9,96.76,96.81,19725.0,78.4353,78.4353,78.322,78.3625,19725.0
2021-05-28 11:50:00,96.81,96.85,96.75,96.76,17132.0,78.3625,78.3949,78.3139,78.322,17132.0
2021-05-28 11:55:00,96.76,96.78,96.72,96.74,15027.0,78.322,78.3382,78.2896,78.3058,15027.0
2021-05-28 12:00:00,96.74,96.74,96.66,96.71,13465.0,78.3058,78.3058,78.2411,78.2815,13465.0
2021-05-28 12:05:00,96.71,96.77,96.71,96.76,11881.0,78.2815,78.3301,78.2815,78.322,11881.0
2021-05-28 12:10:00,96.75,96.78,96.73,96.77,12699.0,78.3139,78.3382,78.2977,78.3301,12699.0
2021-05-28 12:15:00,96.77,96.77,96.68,96.7,11634.0,78.3301,78.3301,78.2573,78.2734,11634.0
2021-05-28 12:20:00,96.72,96.81,96.71,96.81,19859.0,78.2896,78.3625,78.2815,78.3625,19859.0
2021-05-28 12:25:00,96.8,96.83,96.77,96.81,15493.0,78.3544,78.3787,78.3301,78.3625,15493.0
2021-05-28 12:30:00,96.8,96.82,96.77,96.77,10753.0,78.3544,78.3706,78.3301,78.3301,10753.0
2021-05-28 12:35:00,96.77,96.84,96.76,96.84,10129.0,78.3301,78.3868,78.322,78.3868,10129.0
2021-05-28 12:40:00,96.84,96.85,96.78,96.8,13176.0,78.3868,78.3949,78.3382,78.3544,13176.0
2021-05-28 12:45:00,96.78,96.78,96.69,96.73,13519.0,78.3382,78.3382,78.2654,78.2977,13519.0
2021-05-28 12:50:00,96.72,96.73,96.65,96.67,14667.0,78.2896,78.2977,78.233,78.2492,14667.0
2021-05-28 12:55:00,96.68,96.68,96.64,96.65,6637.0,78.2573,78.2573,78.2249,78.233,6637.0
2021-05-28 13:00:00,96.65,96.7,96.63,96.69,9606.0,78.233,78.2734,78.2168,78.2654,9606.0
2021-05-28 13:05:00,96.69,96.72,96.67,96.69,10936.0,78.2654,78.2896,78.2492,78.2654,10936.0
2021-05-28 13:10:00,96.69,96.72,96.67,96.68,7858.0,78.2654,78.2896,78.2492,78.2573,7858.0
2021-05-28 13:15:00,96.68,96.7,96.65,96.69,19802.0,78.2573,78.2734,78.233,78.2654,19802.0
2021-05-28 13:20:00,96.7,96.74,96.7,96.73,15865.0,78.2734,78.3058,78.2734,78.2977,15865.0
2021-05-28 13:25:00,96.72,96.81,96.71,96.81,15148.0,78.2896,78.3625,78.2815,78.3625,15148.0
2021-05-28 13:30:00,96.82,96.83,96.77,96.77,14413.0,78.3706,78.3787,78.3301,78.3301,14413.0
2021-05-28 13:35:00,96.75,96.92,96.75,96.92,10743.0,78.3139,78.4515,78.3139,78.4515,10743.0
2021-05-28 13:40:00,96.93,96.96,96.89,96.96,10160.0,78.4596,78.4839,78.4272,78.4839,10160.0
2021-05-28 13:45:00,96.95,96.98,96.93,96.95,11482.0,78.4758,78.5001,78.4596,78.4758,11482.0
2021-05-28 13:50:00,96.94,96.97,96.93,96.95,9025.0,78.4677,78.492,78.4596,78.4758,9025.0
2021-05-28 13:55:00,96.95,96.97,96.9,96.91,10008.0,78.4758,78.492,78.4353,78.4434,10008.0
2021-05-28 14:00:00,96.91,96.93,96.87,96.88,8608.0,78.4434,78.4596,78.4111,78.4191,8608.0
2021-05-28 14:05:00,96.89,96.92,96.85,96.9,9566.0,78.4272,78.4515,78.3949,78.4353,9566.0
2021-05-28 14:10:00,96.89,96.91,96.87,96.89,8429.0,78.4272,78.4434,78.4111,78.4272,8429.0
2021-05-28 14:15:00,96.88,96.9,96.85,96.9,12572.0,78.4191,78.4353,78.3949,78.4353,12572.0
2021-05-28 14:20:00,96.9,96.9,96.82,96.84,14016.0,78.4353,78.4353,78.3706,78.3868,14016.0
2021-05-28 14:25:00,96.84,96.89,96.81,96.83,12608.0,78.3868,78.4272,78.3625,78.3787,12608.0
2021-05-28 14:30:00,96.82,96.83,96.76,96.78,13848.0,78.3706,78.3787,78.322,78.3382,13848.0
2021-05-28 14:35:00,96.77,96.78,96.73,96.76,19782.0,78.3301,78.3382,78.2977,78.322,19782.0
2021-05-28 14:40:00,96.75,96.83,96.74,96.82,12261.0,78.3139,78.3787,78.3058,78.3706,12261.0
2021-05-28 14:45:00,96.82,96.84,96.8,96.82,10820.0,78.3706,78.3868,78.3544,78.3706,10820.0
2021-05-28 14:50:00,96.82,96.82,96.75,96.76,10756.0,78.3706,78.3706,78.3139,78.322,10756.0
2021-05-28 14:55:00,96.77,96.77,96.73,96.74,21033.0,78.3301,78.3301,78.2977,78.3058,21033.0
2021-05-28 15:00:00,96.75,96.8,96.74,96.8,13012.0,78.3139,78.3544,78.3058,78.3544,13012.0
2021-05-28 15:05:00,96.79,96.8,96.77,96.8,8503.0,78.3463,78.3544,78.3301,78.3544,8503.0
2021-05-28 15:10:00,96.8,96.84,96.76,96.78,19511.0,78.3544,78.3868,78.322,78.3382,19511.0
2021-05-28 15:15:00,96.78,96.79,96.69,96.7,28820.0,78.3382,78.3463,78.2654,78.2734,28820.0
2021-05-28 15:20:00,96.69,96.72,96.65,96.72,17835.0,78.2654,78.2896,78.233,78.2896,17835.0
2021-05-28 15:25:00,96.71,96.71,96.67,96.68,16075.0,78.2815,78.2815,78.2492,78.2573,16075.0
2021-05-28 15:30:00,96.68,96.75,96.63,96.73,27796.0,78.2573,78.3139,78.2168,78.2977,27796.0
2021-05-28 15:35:00,96.73,96.82,96.73,96.76,24693.0,78.2977,78.3706,78.2977,78.322,24693.0
2021-05-28 15:40:00,96.76,96.79,96.72,96.77,37600.0,78.322,78.3463,78.2896,78.3301,37600.0
2021-05-28 15:45:00,96.77,96.81,96.73,96.75,58581.0,78.3301,78.3625,78.2977,78.3139,58581.0
2021-05-28 15:50:00,96.74,96.75,96.61,96.65,104809.0,78.3058,78.3139,78.2006,78.233,104809.0
2021-05-28 15:55:00,96.64,96.64,96.38,96.45,419406.0,78.2249,78.2249,78.0144,78.0711,419406.0
2021-06-01 09:30:00,97.01,97.25,96.91,96.92,116826.0,78.5244,78.7186,78.4434,78.4515,116826.0
2021-06-01 09:35:00,96.93,97.03,96.77,96.9,38026.0,78.4596,78.5406,78.3301,78.4353,38026.0
2021-06-01 09:40:00,96.85,96.86,96.59,96.68,30099.0,78.3949,78.403,78.1844,78.2573,30099.0
2021-06-01 09:45:00,96.68,96.71,96.57,96.62,30033.0,78.2573,78.2815,78.1682,78.2087,30033.0
2021-06-01 09:50:00,96.64,96.88,96.61,96.88,30149.0,78.2249,78.4191,78.2006,78.4191,30149.0
2021-06-01 09:55:00,96.86,97.05,96.85,97.03,18960.0,78.403,78.5568,78.3949,78.5406,18960.0
2021-06-01 10:00:00,97.02,97.18,97.01,97.17,24237.0,78.5325,78.662,78.5244,78.6539,24237.0
2021-06-01 10:05:00,97.16,97.29,97.1,97.11,31145.0,78.6458,78.751,78.5972,78.6053,31145.0
2021-06-01 10:10:00,97.1,97.23,97.08,97.22,36556.0,78.5972,78.7025,78.581,78.6944,36556.0
2021-06-01 10:15:00,97.22,97.35,97.15,97.31,41526.0,78.6944,78.7996,78.6377,78.7672,41526.0
2021-06-01 10:20:00,97.31,97.38,97.27,97.38,17726.0,78.7672,78.8239,78.7348,78.8239,17726.0
2021-06-01 10:25:00,97.4,97.54,97.36,97.46,46578.0,78.8401,78.9534,78.8077,78.8886,46578.0
2021-06-01 10:30:00,97.44,97.44,97.25,97.28,24133.0,78.8724,78.8724,78.7186,78.7429,24133.0
2021-06-01 10:35:00,97.28,97.37,97.19,97.35,11484.0,78.7429,78.8158,78.6701,78.7996,11484.0
2021-06-01 10:40:00,97.38,97.42,97.3,97.31,17909.0,78.8239,78.8562,78.7591,78.7672,17909.0
2021-06-01 10:45:00,97.32,97.36,97.26,97.31,19064.0,78.7753,78.8077,78.7267,78.7672,19064.0
2021-06-01 10:50:00,97.33,97.38,97.28,97.29,24066.0,78.7834,78.8239,78.7429,78.751,24066.0
2021-06-01 10:55:00,97.28,97.37,97.21,97.37,19648.0,78.7429,78.8158,78.6863,78.8158,19648.0
2021-06-01 11:00:00,97.38,97.39,97.3,97.32,12516.0,78.8239,78.832,78.7591,78.7753,12516.0
2021-06-01 11:05:00,97.33,97.34,97.25,97.34,10347.0,78.7834,78.7915,78.7186,78.7915,10347.0
2021-06-01 11:10:00,97.35,97.5,97.35,97.48,11963.0,78.7996,78.921,78.7996,78.9048,11963.0
2021-06-01 11:15:00,97.48,97.49,97.39,97.42,15962.0,78.9048,78.9129,78.832,78.8562,15962.0
2021-06-01 11:20:00,97.43,97.45,97.38,97.4,16421.0,78.8643,78.8805,78.8239,78.8401,16421.0
2021-06-01 11:25:00,97.4,97.41,97.33,97.35,8960.0,78.8401,78.8482,78.7834,78.7996,8960.0
2021-06-01 11:30:00,97.35,97.38,97.3,97.32,11447.0,78.7996,78.8239,78.7591,78.7753,11447.0
2021-06-01 11:35:00,97.31,97.44,97.31,97.41,20097.0,78.7672,78.8724,78.7672,78.8482,20097.0
2021-06-01 11:40:00,97.41,97.49,97.41,97.45,9430.0,78.8482,78.9129,78.8482,78.8805,9430.0
2021-06-01 11:45:00,97.45,97.52,97.45,97.47,13304.0,78.8805,78.9372,78.8805,78.8967,13304.0
2021-06-01 11:50:00,97.47,97.59,97.47,97.51,15399.0,78.8967,78.9939,78.8967,78.9291,15399.0
2021-06-01 11:55:00,97.52,97.54,97.49,97.51,9916.0,78.9372,78.9534,78.9129,78.9291,9916.0
2021-06-01 12:00:00,97.51,97.53,97.44,97.46,13297.0,78.9291,78.9453,78.8724,78.8886,13297.0
2021-06-01 12:05:00,97.46,97.49,97.38,97.41,12687.0,78.8886,78.9129,78.8239,78.8482,12687.0
2021-06-01 12:10:00,97.4,97.41,97.36,97.4,6429.0,78.8401,78.8482,78.8077,78.8401,6429.0
2021-06-01 12:15:00,97.4,97.41,97.25,97.26,11423.0,78.8401,78.8482,78.7186,78.7267,11423.0
2021-06-01 12:20:00,97.27,97.27,97.18,97.18,13992.0,78.7348,78.7348,78.662,78.662,13992.0
2021-06-01 12:25:00,97.16,97.2,97.15,97.17,7180.0,78.6458,78.6782,78.6377,78.6539,7180.0
2021-06-01 12:30:00,97.16,97.16,97.07,97.11,7971.0,78.6458,78.6458,78.5729,78.6053,7971.0
2021-06-01 12:35:00,97.11,97.11,97.03,97.04,12949.0,78.6053,78.6053,78.5406,78.5487,12949.0
2021-06-01 12:40:00,97.07,97.14,97.07,97.11,6324.0,78.5729,78.6296,78.5729,78.6053,6324.0
2021-06-01 12:45:00,97.12,97.14,97.06,97.12,5374.0,78.6134,78.6296,78.5648,78.6134,5374.0
2021-06-01 12:50:00,97.12,97.12,97.04,97.06,7843.0,78.6134,78.6134,78.5487,78.5648,7843.0
2021-06-01 12:55:00,97.06,97.06,97.02,97.02,7001.0,78.5648,78.5648,78.5325,78.5325,7001.0
2021-06-01 13:00:00,97.02,97.03,96.96,96.97,6931.0,78.5325,78.5406,78.4839,78.492,6931.0
2021-06-01 13:05:00,96.96,96.97,96.89,96.95,6163.0,78.4839,78.492,78.4272,78.4758,6163.0
2021-06-01 13:10:00,96.97,96.99,96.93,96.93,9847.0,78.492,78.5082,78.4596,78.4596,9847.0
2021-06-01 13:15:00,96.94,96.94,96.9,96.91,7813.0,78.4677,78.4677,78.4353,78.4434,7813.0
2021-06-01 13:20:00,96.92,96.93,96.88,96.89,12126.0,78.4515,78.4596,78.4191,78.4272,12126.0
2021-06-01 13:25:00,96.84,96.85,96.78,96.8,9102.0,78.3868,78.3949,78.3382,78.3544,9102.0
2021-06-01 13:30:00,96.8,96.82,96.78,96.8,7130.0,78.3544,78.3706,78.3382,78.3544,7130.0
2021-06-01 13:35:00,96.79,96.8,96.76,96.77,4035.0,78.3463,78.3544,78.322,78.3301,4035.0
2021-06-01 13:40:00,96.76,96.76,96.71,96.74,4806.0,78.322,78.322,78.2815,78.3058,4806.0
2021-06-01 13:45:00,96.74,96.76,96.69,96.72,8263.0,78.3058,78.322,78.2654,78.2896,8263.0
2021-06-01 13:50:00,96.72,96.73,96.66,96.67,8511.0,78.2896,78.2977,78.2411,78.2492,8511.0
2021-06-01 13:55:00,96.67,96.76,96.66,96.74,10683.0,78.2492,78.322,78.2411,78.3058,10683.0
2021-06-01 14:00:00,96.75,96.82,96.74,96.82,20795.0,78.3139,78.3706,78.3058,78.3706,20795.0
2021-06-01 14:05:00,96.81,96.85,96.74,96.74,11355.0,78.3625,78.3949,78.3058,78.3058,11355.0
2021-06-01 14:10:00,96.73,96.75,96.72,96.73,8378.0,78.2977,78.3139,78.2896,78.2977,8378.0
2021-06-01 14:15:00,96.73,96.79,96.73,96.78,7592.0,78.2977,78.3463,78.2977,78.3382,7592.0
2021-06-01 14:20:00,96.78,96.79,96.75,96.79,10450.0,78.3382,78.3463,78.3139,78.3463,10450.0
2021-06-01 14:25:00,96.8,96.82,96.77,96.8,11781.0,78.3544,78.3706,78.3301,78.3544,11781.0
2021-06-01 14:30:00,96.8,96.81,96.73,96.75,8712.0,78.3544,78.3625,78.2977,78.3139,8712.0
2021-06-01 14:35:00,96.76,96.77,96.72,96.73,14474.0,78.322,78.3301,78.2896,78.2977,14474.0
2021-06-01 14:40:00,96.72,96.75,96.65,96.67,33991.0,78.2896,78.3139,78.233,78.2492,33991.0
2021-06-01 14:45:00,96.67,96.67,96.62,96.64,18948.0,78.2492,78.2492,78.2087,78.2249,18948.0
2021-06-01 14:50:00,96.64,96.66,96.63,96.64,11708.0,78.2249,78.2411,78.2168,78.2249,11708.0
2021-06-01 14:55:00,96.63,96.72,96.6,96.72,31571.0,78.2168,78.2896,78.1925,78.2896,31571.0
2021-06-01 15:00:00,96.71,96.75,96.7,96.74,10744.0,78.2815,78.3139,78.2734,78.3058,10744.0
2021-06-01 15:05:00,96.73,96.74,96.65,96.68,13485.0,78.2977,78.3058,78.233,78.2573,13485.0
2021-06-01 15:10:00,96.68,96.68,96.65,96.65,12047.0,78.2573,78.2573,78.233,78.233,12047.0
2021-06-01 15:15:00,96.64,96.66,96.64,96.65,12874.0,78.2249,78.2411,78.2249,78.233,12874.0
2021-06-01 15:20:00,96.65,96.69,96.64,96.68,19253.0,78.233,78.2654,78.2249,78.2573,19253.0
2021-06-01 15:25:00,96.69,96.7,96.63,96.64,17041.0,78.2654,78.2734,78.2168,78.2249,17041.0
2021-06-01 15:30:00,96.64,96.64,96.53,96.59,23933.0,78.2249,78.2249,78.1358,78.1844,23933.0
2021-06-01 15:35:00,96.58,96.61,96.55,96.58,19992.0,78.1763,78.2006,78.152,78.1763,19992.0
2021-06-01 15:40:00,96.58,96.72,96.57,96.7,27265.0,78.1763,78.2896,78.1682,78.2734,27265.0
2021-06-01 15:45:00,96.71,96.8,96.71,96.8,21610.0,78.2815,78.3544,78.2815,78.3544,21610.0
2021-06-01 15:50:00,96.8,96.86,96.73,96.86,63764.0,78.3544,78.403,78.2977,78.403,63764.0
2021-06-01 15:55:00,96.86,96.86,96.66,96.77,141849.0,78.403,78.403,78.2411,78.3301,141849.0
2021-06-02 09:30:00,96.97,97.37,96.7,96.81,124836.0,78.492,78.8158,78.2734,78.3625,124836.0
2021-06-02 09:35:00,96.8,96.81,96.49,96.53,27746.0,78.3544,78.3625,78.1035,78.1358,27746.0
2021-06-02 09:40:00,96.51,96.53,96.4,96.45,19500.0,78.1197,78.1358,78.0306,78.0711,19500.0
2021-06-02 09:45:00,96.45,96.73,96.44,96.57,25759.0,78.0711,78.2977,78.063,78.1682,25759.0
2021-06-02 09:50:00,96.56,96.82,96.55,96.78,21176.0,78.1601,78.3706,78.152,78.3382,21176.0
2021-06-02 09:55:00,96.76,97.1,96.73,97.1,12485.0,78.322,78.5972,78.2977,78.5972,12485.0
2021-06-02 10:00:00,97.07,97.07,96.86,96.86,20772.0,78.5729,78.5729,78.403,78.403,20772.0
2021-06-02 10:05:00,96.83,96.84,96.57,96.69,54361.0,78.3787,78.3868,78.1682,78.2654,54361.0
2021-06-02 10:10:00,96.69,96.88,96.67,96.86,16698.0,78.2654,78.4191,78.2492,78.403,16698.0
2021-06-02 10:15:00,96.87,96.98,96.84,96.92,18326.0,78.4111,78.5001,78.3868,78.4515,18326.0
2021-06-02 10:20:00,96.93,97.01,96.93,96.99,16448.0,78.4596,78.5244,78.4596,78.5082,16448.0
2021-06-02 10:25:00,97.0,97.01,96.9,96.92,17339.0,78.5163,78.5244,78.4353,78.4515,17339.0
2021-06-02 10:30:00,96.91,96.92,96.74,96.83,15890.0,78.4434,78.4515,78.3058,78.3787,15890.0
2021-06-02 10:35:00,96.83,96.84,96.71,96.73,14048.0,78.3787,78.3868,78.2815,78.2977,14048.0
2021-06-02 10:40:00,96.73,96.73,96.58,96.58,8741.0,78.2977,78.2977,78.1763,78.1763,8741.0
2021-06-02 10:45:00,96.6,96.67,96.59,96.65,11730.0,78.1925,78.2492,78.1844,78.233,11730.0
2021-06-02 10:50:00,96.66,96.69,96.63,96.69,9403.0,78.2411,78.2654,78.2168,78.2654,9403.0
2021-06-02 10:55:00,96.68,96.77,96.67,96.77,11318.0,78.2573,78.3301,78.2492,78.3301,11318.0
2021-06-02 11:00:00,96.77,96.86,96.77,96.84,22868.0,78.3301,78.403,78.3301,78.3868,22868.0
2021-06-02 11:05:00,96.83,96.94,96.83,96.93,13876.0,78.3787,78.4677,78.3787,78.4596,13876.0
2021-06-02 11:10:00,96.92,96.96,96.91,96.93,11042.0,78.4515,78.4839,78.4434,78.4596,11042.0
2021-06-02 11:15:00,96.93,97.03,96.92,97.03,19635.0,78.4596,78.5406,78.4515,78.5406,19635.0
2021-06-02 11:20:00,97.02,97.05,96.97,96.99,16762.0,78.5325,78.5568,78.492,78.5082,16762.0
2021-06-02 11:25:00,96.99,97.0,96.96,96.97,21683.0,78.5082,78.5163,78.4839,78.492,21683.0
2021-06-02 11:30:00,96.98,97.04,96.95,97.04,17545.0,78.5001,78.5487,78.4758,78.5487,17545.0
2021-06-02 11:35:00,97.04,97.05,96.87,96.9,21997.0,78.5487,78.5568,78.4111,78.4353,21997.0
2021-06-02 11:40:00,96.9,96.97,96.89,96.96,9228.0,78.4353,78.492,78.4272,78.4839,9228.0
2021-06-02 11:45:00,96.96,97.05,96.92,97.05,56585.0,78.4839,78.5568,78.4515,78.5568,56585.0
2021-06-02 11:50:00,97.06,97.13,97.03,97.04,15917.0,78.5648,78.6215,78.5406,78.5487,15917.0
2021-06-02 11:55:00,97.03,97.03,96.9,96.95,23936.0,78.5406,78.5406,78.4353,78.4758,23936.0
2021-06-02 12:00:00,96.97,96.99,96.94,96.99,6906.0,78.492,78.5082,78.4677,78.5082,6906.0
2021-06-02 12:05:00,96.99,96.99,96.89,96.89,8787.0,78.5082,78.5082,78.4272,78.4272,8787.0
2021-06-02 12:10:00,96.88,96.93,96.88,96.9,6857.0,78.4191,78.4596,78.4191,78.4353,6857.0
2021-06-02 12:15:00,96.92,96.92,96.83,96.91,22464.0,78.4515,78.4515,78.3787,78.4434,22464.0
2021-06-02 12:20:00,96.9,96.96,96.88,96.95,10504.0,78.4353,78.4839,78.4191,78.4758,10504.0
2021-06-02 12:25:00,96.94,96.97,96.91,96.94,8791.0,78.4677,78.492,78.4434,78.4677,8791.0
2021-06-02 12:30:00,96.95,96.97,96.92,96.97,9429.0,78.4758,78.492,78.4515,78.492,9429.0
2021-06-02 12:35:00,96.96,97.0,96.94,96.96,11502.0,78.4839,78.5163,78.4677,78.4839,11502.0
2021-06-02 12:40:00,96.97,97.01,96.97,96.98,10982.0,78.492,78.5244,78.492,78.5001,10982.0
2021-06-02 12:45:00,96.98,97.03,96.95,96.96,6588.0,78.5001,78.5406,78.4758,78.4839,6588.0
2021-06-02 12:50:00,96.97,96.99,96.91,96.92,11010.0,78.492,78.5082,78.4434,78.4515,11010.0
2021-06-02 12:55:00,96.92,96.96,96.9,96.92,7348.0,78.4515,78.4839,78.4353,78.4515,7348.0
2021-06-02 13:00:00,96.93,96.97,96.92,96.97,4954.0,78.4596,78.492,78.4515,78.492,4954.0
2021-06-02 13:05:00,96.99,96.99,96.91,96.91,7868.0,78.5082,78.5082,78.4434,78.4434,7868.0
2021-06-02 13:10:00,96.92,96.92,96.85,96.89,9770.0,78.4515,78.4515,78.3949,78.4272,9770.0
2021-06-02 13:15:00,96.89,96.93,96.86,96.92,6227.0,78.4272,78.4596,78.403,78.4515,6227.0
2021-06-02 13:20:00,96.92,97.04,96.9,97.0,23152.0,78.4515,78.5487,78.4353,78.5163,23152.0
2021-06-02 13:25:00,97.0,97.07,96.97,97.07,16730.0,78.5163,78.5729,78.492,78.5729,16730.0
2021-06-02 13:30:00,97.06,97.06,97.0,97.01,13686.0,78.5648,78.5648,78.5163,78.5244,13686.0
2021-06-02 13:35:00,97.02,97.05,96.96,97.05,5587.0,78.5325,78.5568,78.4839,78.5568,5587.0
2021-06-02 13:40:00,97.05,97.11,97.04,97.11,8138.0,78.5568,78.6053,78.5487,78.6053,8138.0
2021-06-02 13:45:00,97.12,97.12,97.09,97.09,13141.0,78.6134,78.6134,78.5891,78.5891,13141.0
2021-06-02 13:50:00,97.1,97.11,97.02,97.03,27796.0,78.5972,78.6053,78.5325,78.5406,27796.0
2021-06-02 13:55:00,97.03,97.05,97.0,97.03,6786.0,78.5406,78.5568,78.5163,78.5406,6786.0
2021-06-02 14:00:00,97.02,97.03,97.0,97.01,10716.0,78.5325,78.5406,78.5163,78.5244,10716.0
2021-06-02 14:05:00,97.0,97.03,96.91,96.92,13607.0,78.5163,78.5406,78.4434,78.4515,13607.0
2021-06-02 14:10:00,96.95,97.01,96.94,97.01,9688.0,78.4758,78.5244,78.4677,78.5244,9688.0
2021-06-02 14:15:00,97.02,97.03,96.96,96.97,4046.0,78.5325,78.5406,78.4839,78.492,4046.0
2021-06-02 14:20:00,96.97,96.97,96.9,96.93,10187.0,78.492,78.492,78.4353,78.4596,10187.0
2021-06-02 14:25:00,96.92,96.93,96.83,96.84,7572.0,78.4515,78.4596,78.3787,78.3868,7572.0
2021-06-02 14:30:00,96.84,96.84,96.72,96.72,18372.0,78.3868,78.3868,78.2896,78.2896,18372.0
2021-06-02 14:35:00,96.72,96.72,96.67,96.69,15023.0,78.2896,78.2896,78.2492,78.2654,15023.0
2021-06-02 14:40:00,96.69,96.7,96.63,96.63,11465.0,78.2654,78.2734,78.2168,78.2168,11465.0
2021-06-02 14:45:00,96.63,96.67,96.62,96.65,11762.0,78.2168,78.2492,78.2087,78.233,11762.0
2021-06-02 14:50:00,96.65,96.75,96.64,96.71,27119.0,78.233,78.3139,78.2249,78.2815,27119.0
2021-06-02 14:55:00,96.72,96.75,96.7,96.71,16651.0,78.2896,78.3139,78.2734,78.2815,16651.0
2021-06-02 15:00:00,96.72,96.76,96.69,96.74,13456.0,78.2896,78.322,78.2654,78.3058,13456.0
2021-06-02 15:05:00,96.75,96.75,96.7,96.73,17657.0,78.3139,78.3139,78.2734,78.2977,17657.0
2021-06-02 15:10:00,96.72,96.8,96.72,96.79,16306.0,78.2896,78.3544,78.2896,78.3463,16306.0
2021-06-02 15:15:00,96.8,96.81,96.73,96.73,27131.0,78.3544,78.3625,78.2977,78.2977,27131.0
2021-06-02 15:20:00,96.73,96.78,96.69,96.77,20174.0,78.2977,78.3382,78.2654,78.3301,20174.0
2021-06-02 15:25:00,96.78,96.82,96.77,96.81,16997.0,78.3382,78.3706,78.3301,78.3625,16997.0
2021-06-02 15:30:00,96.81,96.81,96.73,96.74,20818.0,78.3625,78.3625,78.2977,78.3058,20818.0
2021-06-02 15:35:00,96.73,96.79,96.7,96.79,28196.0,78.2977,78.3463,78.2734,78.3463,28196.0
2021-06-02 15:40:00,96.8,96.82,96.76,96.76,30312.0,78.3544,78.3706,78.322,78.322,30312.0
2021-06-02 15:45:00,96.76,96.83,96.74,96.8,27957.0,78.322,78.3787,78.3058,78.3544,27957.0
2021-06-02 15:50:00,96.82,96.88,96.7,96.72,72299.0,78.3706,78.4191,78.2734,78.2896,72299.0
2021-06-02 15:55:00,96.73,96.88,96.73,96.85,315857.0,78.2977,78.4191,78.2977,78.3949,315857.0
2021-06-03 09:30:00,96.14,96.55,96.08,96.43,87677.0,77.8202,78.152,77.7716,78.0549,87677.0
2021-06-03 09:35:00,96.43,96.73,96.43,96.64,37741.0,78.0549,78.2977,78.0549,78.2249,37741.0
2021-06-03 09:40:00,96.62,96.71,96.57,96.58,20889.0,78.2087,78.2815,78.1682,78.1763,20889.0
2021-06-03 09:45:00,96.61,96.67,96.51,96.56,47950.0,78.2006,78.2492,78.1197,78.1601,47950.0
2021-06-03 09:50:00,96.56,96.86,96.56,96.81,24278.0,78.1601,78.403,78.1601,78.3625,24278.0
2021-06-03 09:55:00,96.8,96.98,96.77,96.84,32281.0,78.3544,78.5001,78.3301,78.3868,32281.0
2021-06-03 10:00:00,96.84,96.9,96.8,96.9,21842.0,78.3868,78.4353,78.3544,78.4353,21842.0
2021-06-03 10:05:00,96.89,97.08,96.89,96.91,42216.0,78.4272,78.581,78.4272,78.4434,42216.0
2021-06-03 10:10:00,96.91,97.01,96.89,96.95,13404.0,78.4434,78.5244,78.4272,78.4758,13404.0
2021-06-03 10:15:00,96.95,97.15,96.95,97.14,16396.0,78.4758,78.6377,78.4758,78.6296,16396.0
2021-06-03 10:20:00,97.15,97.15,96.97,96.98,18716.0,78.6377,78.6377,78.492,78.5001,18716.0
2021-06-03 10:25:00,96.98,97.02,96.83,96.89,18673.0,78.5001,78.5325,78.3787,78.4272,18673.0
2021-06-03 10:30:00,96.88,96.93,96.76,96.77,14047.0,78.4191,78.4596,78.322,78.3301,14047.0
2021-06-03 10:35:00,96.77,96.8,96.64,96.64,17919.0,78.3301,78.3544,78.2249,78.2249,17919.0
2021-06-03 10:40:00,96.64,96.71,96.61,96.66,21993.0,78.2249,78.2815,78.2006,78.2411,21993.0
2021-06-03 10:45:00,96.67,96.87,96.66,96.84,27529.0,78.2492,78.4111,78.2411,78.3868,27529.0
2021-06-03 10:50:00,96.85,96.98,96.85,96.96,15076.0,78.3949,78.5001,78.3949,78.4839,15076.0
2021-06-03 10:55:00,96.98,97.08,96.93,97.05,21006.0,78.5001,78.581,78.4596,78.5568,21006.0
2021-06-03 11:00:00,97.05,97.14,97.01,97.13,35960.0,78.5568,78.6296,78.5244,78.6215,35960.0
2021-06-03 11:05:00,97.13,97.26,97.1,97.2,31025.0,78.6215,78.7267,78.5972,78.6782,31025.0
2021-06-03 11:10:00,97.19,97.23,97.07,97.08,31899.0,78.6701,78.7025,78.5729,78.581,31899.0
2021-06-03 11:15:00,97.1,97.11,97.05,97.07,17656.0,78.5972,78.6053,78.5568,78.5729,17656.0
2021-06-03 11:20:00,97.06,97.15,97.0,97.14,16799.0,78.5648,78.6377,78.5163,78.6296,16799.0
2021-06-03 11:25:00,97.13,97.18,97.09,97.1,13607.0,78.6215,78.662,78.5891,78.5972,13607.0
2021-06-03 11:30:00,97.1,97.12,97.07,97.08,11478.0,78.5972,78.6134,78.5729,78.581,11478.0
2021-06-03 11:35:00,97.08,97.08,96.91,96.92,12898.0,78.581,78.581,78.4434,78.4515,12898.0
2021-06-03 11:40:00,96.92,97.04,96.91,97.03,15355.0,78.4515,78.5487,78.4434,78.5406,15355.0
2021-06-03 11:45:00,97.03,97.05,97.0,97.03,11317.0,78.5406,78.5568,78.5163,78.5406,11317.0
2021-06-03 11:50:00,97.03,97.03,96.96,96.98,13790.0,78.5406,78.5406,78.4839,78.5001,13790.0
2021-06-03 11:55:00,96.98,97.06,96.98,97.01,11878.0,78.5001,78.5648,78.5001,78.5244,11878.0
2021-06-03 12:00:00,97.02,97.07,97.01,97.02,8955.0,78.5325,78.5729,78.5244,78.5325,8955.0
2021-06-03 12:05:00,97.01,97.02,96.99,96.99,14160.0,78.5244,78.5325,78.5082,78.5082,14160.0
2021-06-03 12:10:00,96.98,97.02,96.98,97.0,6664.0,78.5001,78.5325,78.5001,78.5163,6664.0
2021-06-03 12:15:00,97.0,97.02,96.95,96.95,13495.0,78.5163,78.5325,78.4758,78.4758,13495.0
2021-06-03 12:20:00,96.95,96.96,96.9,96.91,10570.0,78.4758,78.4839,78.4353,78.4434,10570.0
2021-06-03 12:25:00,96.91,96.92,96.86,96.88,8973.0,78.4434,78.4515,78.403,78.4191,8973.0
2021-06-03 12:30:00,96.88,96.95,96.88,96.92,11710.0,78.4191,78.4758,78.4191,78.4515,11710.0
2021-06-03 12:35:00,96.92,96.95,96.9,96.95,8548.0,78.4515,78.4758,78.4353,78.4758,8548.0
2021-06-03 12:40:00,96.95,96.95,96.92,96.93,9331.0,78.4758,78.4758,78.4515,78.4596,9331.0
2021-06-03 12:45:00,96.94,96.96,96.89,96.9,20616.0,78.4677,78.4839,78.4272,78.4353,20616.0
2021-06-03 12:50:00,96.9,96.92,96.79,96.82,15961.0,78.4353,78.4515,78.3463,78.3706,15961.0
2021-06-03 12:55:00,96.82,96.82,96.73,96.8,14724.0,78.3706,78.3706,78.2977,78.3544,14724.0
2021-06-03 13:00:00,96.8,96.8,96.72,96.78,14953.0,78.3544,78.3544,78.2896,78.3382,14953.0
2021-06-03 13:05:00,96.79,96.88,96.77,96.88,23659.0,78.3463,78.4191,78.3301,78.4191,23659.0
2021-06-03 13:10:00,96.88,96.88,96.83,96.87,9894.0,78.4191,78.4191,78.3787,78.4111,9894.0
2021-06-03 13:15:00,96.86,96.86,96.81,96.83,9685.0,78.403,78.403,78.3625,78.3787,9685.0
2021-06-03 13:20:00,96.83,96.92,96.82,96.92,14247.0,78.3787,78.4515,78.3706,78.4515,14247.0
2021-06-03 13:25:00,96.92,96.98,96.91,96.98,19323.0,78.4515,78.5001,78.4434,78.5001,19323.0
2021-06-03 13:30:00,96.97,97.02,96.95,97.01,18452.0,78.492,78.5325,78.4758,78.5244,18452.0
2021-06-03 13:35:00,97.0,97.12,97.0,97.12,32500.0,78.5163,78.6134,78.5163,78.6134,32500.0
2021-06-03 13:40:00,97.11,97.14,97.01,97.04,18588.0,78.6053,78.6296,78.5244,78.5487,18588.0
2021-06-03 13:45:00,97.05,97.07,97.0,97.07,17921.0,78.5568,78.5729,78.5163,78.5729,17921.0
2021-06-03 13:50:00,97.08,97.08,97.05,97.06,6548.0,78.581,78.581,78.5568,78.5648,6548.0
2021-06-03 13:55:00,97.07,97.09,96.95,96.97,16666.0,78.5729,78.5891,78.4758,78.492,16666.0
2021-06-03 14:00:00,96.99,97.05,96.98,97.0,14473.0,78.5082,78.5568,78.5001,78.5163,14473.0
2021-06-03 14:05:00,97.0,97.05,96.98,97.01,18930.0,78.5163,78.5568,78.5001,78.5244,18930.0
2021-06-03 14:10:00,97.01,97.05,96.97,97.05,75897.0,78.5244,78.5568,78.492,78.5568,75897.0
2021-06-03 14:15:00,97.05,97.05,97.0,97.03,21862.0,78.5568,78.5568,78.5163,78.5406,21862.0
2021-06-03 14:20:00,97.03,97.07,97.0,97.05,12285.0,78.5406,78.5729,78.5163,78.5568,12285.0
2021-06-03 14:25:00,97.05,97.09,97.02,97.04,12739.0,78.5568,78.5891,78.5325,78.5487,12739.0
2021-06-03 14:30:00,97.05,97.08,96.99,97.0,64931.0,78.5568,78.581,78.5082,78.5163,64931.0
2021-06-03 14:35:00,97.0,97.08,96.98,97.07,14647.0,78.5163,78.581,78.5001,78.5729,14647.0
2021-06-03 14:40:00,97.07,97.07,97.04,97.06,13580.0,78.5729,78.5729,78.5487,78.5648,13580.0
2021-06-03 14:45:00,97.06,97.12,97.04,97.1,21771.0,78.5648,78.6134,78.5487,78.5972,21771.0
2021-06-03 14:50:00,97.09,97.1,97.04,97.08,19763.0,78.5891,78.5972,78.5487,78.581,19763.0
2021-06-03 14:55:00,97.08,97.1,97.02,97.04,23842.0,78.581,78.5972,78.5325,78.5487,23842.0
2021-06-03 15:00:00,97.05,97.05,96.95,96.95,12125.0,78.5568,78.5568,78.4758,78.4758,12125.0
2021-06-03 15:05:00,96.95,96.96,96.89,96.95,20884.0,78.4758,78.4839,78.4272,78.4758,20884.0
2021-06-03 15:10:00,96.95,97.03,96.95,97.02,25884.0,78.4758,78.5406,78.4758,78.5325,25884.0
2021-06-03 15:15:00,97.02,97.1,96.99,97.09,16244.0,78.5325,78.5972,78.5082,78.5891,16244.0
2021-06-03 15:20:00,97.08,97.13,97.05,97.09,16162.0,78.581,78.6215,78.5568,78.5891,16162.0
2021-06-03 15:25:00,97.1,97.12,97.02,97.12,20718.0,78.5972,78.6134,78.5325,78.6134,20718.0
2021-06-03 15:30:00,97.12,97.21,97.11,97.21,20531.0,78.6134,78.6863,78.6053,78.6863,20531.0
2021-06-03 15:35:00,97.21,97.42,97.21,97.42,48031.0,78.6863,78.8562,78.6863,78.8562,48031.0
2021-06-03 15:40:00,97.43,97.46,97.31,97.33,47541.0,78.8643,78.8886,78.7672,78.7834,47541.0
2021-06-03 15:45:00,97.33,97.39,97.28,97.29,72958.0,78.7834,78.832,78.7429,78.751,72958.0
2021-06-03 15:50:00,97.29,97.43,97.29,97.42,73452.0,78.751,78.8643,78.751,78.8562,73452.0
2021-06-03 15:55:00,97.41,97.51,97.3,97.33,225268.0,78.8482,78.9291,78.7591,78.7834,225268.0
2021-06-04 09:30:00,98.0,98.0,97.7,97.8,126336.0,79.3257,79.3257,79.0829,79.1638,126336.0
2021-06-04 09:35:00,97.83,97.93,97.72,97.78,68269.0,79.1881,79.2691,79.0991,79.1477,68269.0
2021-06-04 09:40:00,97.82,98.1,97.78,98.0,54616.0,79.18,79.4067,79.1477,79.3257,54616.0
2021-06-04 09:45:00,98.0,98.07,97.91,98.01,45851.0,79.3257,79.3824,79.2529,79.3338,45851.0
2021-06-04 09:50:00,97.99,98.08,97.92,98.0,61002.0,79.3176,79.3905,79.261,79.3257,61002.0
2021-06-04 09:55:00,98.0,98.07,97.92,97.94,22061.0,79.3257,79.3824,79.261,79.2772,22061.0
2021-06-04 10:00:00,97.94,98.08,97.92,98.0,46204.0,79.2772,79.3905,79.261,79.3257,46204.0
2021-06-04 10:05:00,98.0,98.02,97.95,98.0,36222.0,79.3257,79.3419,79.2853,79.3257,36222.0
2021-06-04 10:10:00,98.0,98.1,97.99,98.02,33803.0,79.3257,79.4067,79.3176,79.3419,33803.0
2021-06-04 10:15:00,98.03,98.11,97.98,98.11,47883.0,79.35,79.4148,79.3095,79.4148,47883.0
2021-06-04 10:20:00,98.12,98.13,97.98,97.99,34395.0,79.4229,79.431,79.3095,79.3176,34395.0
2021-06-04 10:25:00,97.98,98.03,97.97,97.99,64719.0,79.3095,79.35,79.3014,79.3176,64719.0
2021-06-04 10:30:00,97.99,98.04,97.96,97.98,34795.0,79.3176,79.3581,79.2934,79.3095,34795.0
2021-06-04 10:35:00,97.98,98.01,97.95,98.0,35845.0,79.3095,79.3338,79.2853,79.3257,35845.0
2021-06-04 10:40:00,98.0,98.1,98.0,98.03,28922.0,79.3257,79.4067,79.3257,79.35,28922.0
2021-06-04 10:45:00,98.03,98.06,97.96,97.98,49433.0,79.35,79.3743,79.2934,79.3095,49433.0
2021-06-04 10:50:00,97.98,98.04,97.97,98.01,26161.0,79.3095,79.3581,79.3014,79.3338,26161.0
2021-06-04 10:55:00,98.01,98.03,97.99,98.01,26446.0,79.3338,79.35,79.3176,79.3338,26446.0
2021-06-04 11:00:00,98.02,98.09,98.02,98.05,18740.0,79.3419,79.3986,79.3419,79.3662,18740.0
2021-06-04 11:05:00,98.04,98.05,97.99,98.01,28551.0,79.3581,79.3662,79.3176,79.3338,28551.0
2021-06-04 11:10:00,98.01,98.04,97.99,98.01,14367.0,79.3338,79.3581,79.3176,79.3338,14367.0
2021-06-04 11:15:00,98.02,98.04,97.99,98.01,38769.0,79.3419,79.3581,79.3176,79.3338,38769.0
2021-06-04 11:20:00,98.01,98.01,97.85,97.88,62313.0,79.3338,79.3338,79.2043,79.2286,62313.0
2021-06-04 11:25:00,97.88,97.93,97.82,97.92,53125.0,79.2286,79.2691,79.18,79.261,53125.0
2021-06-04 11:30:00,97.93,97.99,97.87,97.95,39521.0,79.2691,79.3176,79.2205,79.2853,39521.0
2021-06-04 11:35:00,97.95,97.98,97.93,97.97,42069.0,79.2853,79.3095,79.2691,79.3014,42069.0
2021-06-04 11:40:00,97.96,97.98,97.81,97.9,41613.0,79.2934,79.3095,79.1719,79.2448,41613.0
2021-06-04 11:45:00,97.91,97.95,97.77,97.79,34443.0,79.2529,79.2853,79.1396,79.1557,34443.0
2021-06-04 11:50:00,97.79,97.79,97.74,97.75,24853.0,79.1557,79.1557,79.1153,79.1234,24853.0
2021-06-04 11:55:00,97.76,97.84,97.75,97.83,30050.0,79.1315,79.1962,79.1234,79.1881,30050.0
2021-06-04 12:00:00,97.83,97.86,97.77,97.8,23166.0,79.1881,79.2124,79.1396,79.1638,23166.0
2021-06-04 12:05:00,97.79,97.82,97.74,97.78,20265.0,79.1557,79.18,79.1153,79.1477,20265.0
2021-06-04 12:10:00,97.79,97.79,97.74,97.75,16983.0,79.1557,79.1557,79.1153,79.1234,16983.0
2021-06-04 12:15:00,97.76,97.77,97.62,97.62,21984.0,79.1315,79.1396,79.0181,79.0181,21984.0
2021-06-04 12:20:00,97.63,97.64,97.57,97.58,12941.0,79.0262,79.0343,78.9777,78.9858,12941.0
2021-06-04 12:25:00,97.58,97.58,97.5,97.5,13008.0,78.9858,78.9858,78.921,78.921,13008.0
2021-06-04 12:30:00,97.49,97.53,97.47,97.52,14593.0,78.9129,78.9453,78.8967,78.9372,14593.0
2021-06-04 12:35:00,97.52,97.55,97.49,97.5,11097.0,78.9372,78.9615,78.9129,78.921,11097.0
2021-06-04 12:40:00,97.5,97.55,97.5,97.51,10279.0,78.921,78.9615,78.921,78.9291,10279.0
2021-06-04 12:45:00,97.5,97.56,97.5,97.55,12134.0,78.921,78.9696,78.921,78.9615,12134.0
2021-06-04 12:50:00,97.55,97.55,97.47,97.49,19934.0,78.9615,78.9615,78.8967,78.9129,19934.0
2021-06-04 12:55:00,97.5,97.54,97.48,97.5,17800.0,78.921,78.9534,78.9048,78.921,17800.0
2021-06-04 13:00:00,97.5,97.58,97.5,97.57,12401.0,78.921,78.9858,78.921,78.9777,12401.0
2021-06-04 13:05:00,97.56,97.59,97.56,97.58,11114.0,78.9696,78.9939,78.9696,78.9858,11114.0
2021-06-04 13:10:00,97.57,97.58,97.49,97.5,12899.0,78.9777,78.9858,78.9129,78.921,12899.0
2021-06-04 13:15:00,97.5,97.52,97.49,97.5,11245.0,78.921,78.9372,78.9129,78.921,11245.0
2021-06-04 13:20:00,97.49,97.51,97.47,97.5,11331.0,78.9129,78.9291,78.8967,78.921,11331.0
2021-06-04 13:25:00,97.49,97.51,97.47,97.5,21776.0,78.9129,78.9291,78.8967,78.921,21776.0
2021-06-04 13:30:00,97.5,97.56,97.49,97.55,12353.0,78.921,78.9696,78.9129,78.9615,12353.0
2021-06-04 13:35:00,97.55,97.6,97.54,97.57,18697.0,78.9615,79.0019,78.9534,78.9777,18697.0
2021-06-04 13:40:00,97.58,97.62,97.58,97.61,10469.0,78.9858,79.0181,78.9858,79.01,10469.0
2021-06-04 13:45:00,97.61,97.63,97.57,97.61,13042.0,79.01,79.0262,78.9777,79.01,13042.0
2021-06-04 13:50:00,97.6,97.6,97.55,97.57,12484.0,79.0019,79.0019,78.9615,78.9777,12484.0
2021-06-04 13:55:00,97.57,97.57,97.51,97.52,8835.0,78.9777,78.9777,78.9291,78.9372,8835.0
2021-06-04 14:00:00,97.52,97.59,97.52,97.59,12617.0,78.9372,78.9939,78.9372,78.9939,12617.0
2021-06-04 14:05:00,97.59,97.59,97.56,97.59,10865.0,78.9939,78.9939,78.9696,78.9939,10865.0
2021-06-04 14:10:00,97.59,97.66,97.57,97.66,16824.0,78.9939,79.0505,78.9777,79.0505,16824.0
2021-06-04 14:15:00,97.67,97.67,97.63,97.65,10150.0,79.0586,79.0586,79.0262,79.0424,10150.0
2021-06-04 14:20:00,97.66,97.78,97.65,97.75,24188.0,79.0505,79.1477,79.0424,79.1234,24188.0
2021-06-04 14:25:00,97.74,97.77,97.74,97.75,17903.0,79.1153,79.1396,79.1153,79.1234,17903.0
2021-06-04 14:30:00,97.76,97.81,97.7,97.8,21435.0,79.1315,79.1719,79.0829,79.1638,21435.0
2021-06-04 14:35:00,97.8,97.93,97.79,97.92,17486.0,79.1638,79.2691,79.1557,79.261,17486.0
2021-06-04 14:40:00,97.92,98.02,97.91,98.0,41838.0,79.261,79.3419,79.2529,79.3257,41838.0
2021-06-04 14:45:00,98.01,98.01,97.8,97.8,29763.0,79.3338,79.3338,79.1638,79.1638,29763.0
2021-06-04 14:50:00,97.81,97.87,97.8,97.84,26624.0,79.1719,79.2205,79.1638,79.1962,26624.0
2021-06-04 14:55:00,97.84,97.88,97.83,97.88,20834.0,79.1962,79.2286,79.1881,79.2286,20834.0
2021-06-04 15:00:00,97.88,97.95,97.87,97.9,31272.0,79.2286,79.2853,79.2205,79.2448,31272.0
2021-06-04 15:05:00,97.9,97.91,97.78,97.81,20372.0,79.2448,79.2529,79.1477,79.1719,20372.0
2021-06-04 15:10:00,97.8,97.85,97.78,97.8,20613.0,79.1638,79.2043,79.1477,79.1638,20613.0
2021-06-04 15:15:00,97.8,97.83,97.76,97.81,28806.0,79.1638,79.1881,79.1315,79.1719,28806.0
2021-06-04 15:20:00,97.81,97.82,97.76,97.8,25317.0,79.1719,79.18,79.1315,79.1638,25317.0
2021-06-04 15:25:00,97.81,97.89,97.8,97.88,27004.0,79.1719,79.2367,79.1638,79.2286,27004.0
2021-06-04 15:30:00,97.89,97.93,97.88,97.93,38854.0,79.2367,79.2691,79.2286,79.2691,38854.0
2021-06-04 15:35:00,97.93,97.99,97.92,97.95,53731.0,79.2691,79.3176,79.261,79.2853,53731.0
2021-06-04 15:40:00,97.95,98.02,97.93,98.0,47748.0,79.2853,79.3419,79.2691,79.3257,47748.0
2021-06-04 15:45:00,98.0,98.04,97.96,97.98,84306.0,79.3257,79.3581,79.2934,79.3095,84306.0
2021-06-04 15:50:00,97.97,97.98,97.87,97.92,83226.0,79.3014,79.3095,79.2205,79.261,83226.0
2021-06-04 15:55:00,97.92,98.0,97.87,97.9,198841.0,79.261,79.3257,79.2205,79.2448,198841.0
2021-06-07 09:30:00,98.09,98.16,97.83,98.06,79931.0,79.3986,79.4552,79.1881,79.3743,79931.0
2021-06-07 09:35:00,98.07,98.11,97.94,98.06,21248.0,79.3824,79.4148,79.2772,79.3743,21248.0
2021-06-07 09:40:00,98.07,98.09,98.0,98.03,15566.0,79.3824,79.3986,79.3257,79.35,15566.0
2021-06-07 09:45:00,98.0,98.03,97.94,98.0,25449.0,79.3257,79.35,79.2772,79.3257,25449.0
2021-06-07 09:50:00,98.0,98.13,97.99,98.13,19007.0,79.3257,79.431,79.3176,79.431,19007.0
2021-06-07 09:55:00,98.12,98.17,98.05,98.08,20652.0,79.4229,79.4633,79.3662,79.3905,20652.0
2021-06-07 10:00:00,98.1,98.21,98.08,98.09,24350.0,79.4067,79.4957,79.3905,79.3986,24350.0
2021-06-07 10:05:00,98.08,98.12,98.07,98.11,17406.0,79.3905,79.4229,79.3824,79.4148,17406.0
2021-06-07 10:10:00,98.11,98.21,98.06,98.08,26193.0,79.4148,79.4957,79.3743,79.3905,26193.0
2021-06-07 10:15:00,98.08,98.08,97.99,98.02,34248.0,79.3905,79.3905,79.3176,79.3419,34248.0
2021-06-07 10:20:00,98.02,98.04,97.99,98.01,21461.0,79.3419,79.3581,79.3176,79.3338,21461.0
2021-06-07 10:25:00,98.01,98.04,97.99,98.01,18096.0,79.3338,79.3581,79.3176,79.3338,18096.0
2021-06-07 10:30:00,98.01,98.03,97.98,97.98,41228.0,79.3338,79.35,79.3095,79.3095,41228.0
2021-06-07 10:35:00,97.99,98.02,97.91,98.0,41046.0,79.3176,79.3419,79.2529,79.3257,41046.0
2021-06-07 10:40:00,98.01,98.05,98.0,98.05,18334.0,79.3338,79.3662,79.3257,79.3662,18334.0
2021-06-07 10:45:00,98.04,98.13,97.91,97.93,49228.0,79.3581,79.431,79.2529,79.2691,49228.0
2021-06-07 10:50:00,97.93,97.93,97.82,97.92,39341.0,79.2691,79.2691,79.18,79.261,39341.0
2021-06-07 10:55:00,97.92,98.04,97.92,97.98,45076.0,79.261,79.3581,79.261,79.3095,45076.0
2021-06-07 11:00:00,97.97,98.02,97.96,97.99,25321.0,79.3014,79.3419,79.2934,79.3176,25321.0
2021-06-07 11:05:00,97.98,97.99,97.87,97.94,26828.0,79.3095,79.3176,79.2205,79.2772,26828.0
2021-06-07 11:10:00,97.95,97.98,97.92,97.97,43303.0,79.2853,79.3095,79.261,79.3014,43303.0
2021-06-07 11:15:00,97.97,98.01,97.91,98.01,33609.0,79.3014,79.3338,79.2529,79.3338,33609.0
2021-06-07 11:20:00,98.01,98.04,97.98,98.02,18974.0,79.3338,79.3581,79.3095,79.3419,18974.0
2021-06-07 11:25:00,98.02,98.04,97.97,97.97,16049.0,79.3419,79.3581,79.3014,79.3014,16049.0
2021-06-07 11:30:00,97.98,97.99,97.82,97.82,14269.0,79.3095,79.3176,79.18,79.18,14269.0
2021-06-07 11:35:00,97.82,97.89,97.81,97.86,17559.0,79.18,79.2367,79.1719,79.2124,17559.0
2021-06-07 11:40:00,97.85,97.88,97.82,97.85,15535.0,79.2043,79.2286,79.18,79.2043,15535.0
2021-06-07 11:45:00,97.86,97.87,97.8,97.81,21152.0,79.2124,79.2205,79.1638,79.1719,21152.0
2021-06-07 11:50:00,97.82,97.91,97.81,97.91,26264.0,79.18,79.2529,79.1719,79.2529,26264.0
2021-06-07 11:55:00,97.9,97.97,97.89,97.95,29981.0,79.2448,79.3014,79.2367,79.2853,29981.0
2021-06-07 12:00:00,97.95,97.96,97.91,97.93,22126.0,79.2853,79.2934,79.2529,79.2691,22126.0
2021-06-07 12:05:00,97.94,98.0,97.93,97.98,12277.0,79.2772,79.3257,79.2691,79.3095,12277.0
2021-06-07 12:10:00,97.99,98.02,97.98,98.01,12520.0,79.3176,79.3419,79.3095,79.3338,12520.0
2021-06-07 12:15:00,98.02,98.02,97.94,97.98,25719.0,79.3419,79.3419,79.2772,79.3095,25719.0
2021-06-07 12:20:00,97.98,98.0,97.93,97.94,10485.0,79.3095,79.3257,79.2691,79.2772,10485.0
2021-06-07 12:25:00,97.93,97.98,97.91,97.98,8772.0,79.2691,79.3095,79.2529,79.3095,8772.0
2021-06-07 12:30:00,97.98,98.03,97.97,98.03,17669.0,79.3095,79.35,79.3014,79.35,17669.0
2021-06-07 12:35:00,98.04,98.06,98.0,98.02,10498.0,79.3581,79.3743,79.3257,79.3419,10498.0
2021-06-07 12:40:00,98.02,98.03,98.0,98.03,8126.0,79.3419,79.35,79.3257,79.35,8126.0
2021-06-07 12:45:00,98.02,98.07,98.01,98.04,11500.0,79.3419,79.3824,79.3338,79.3581,11500.0
2021-06-07 12:50:00,98.04,98.07,98.03,98.05,10336.0,79.3581,79.3824,79.35,79.3662,10336.0
2021-06-07 12:55:00,98.05,98.06,98.02,98.03,5469.0,79.3662,79.3743,79.3419,79.35,5469.0
2021-06-07 13:00:00,98.03,98.05,98.0,98.01,7265.0,79.35,79.3662,79.3257,79.3338,7265.0
2021-06-07 13:05:00,98.01,98.03,97.99,98.02,15516.0,79.3338,79.35,79.3176,79.3419,15516.0
2021-06-07 13:10:00,98.02,98.06,98.0,98.03,14299.0,79.3419,79.3743,79.3257,79.35,14299.0
2021-06-07 13:15:00,98.04,98.04,98.0,98.03,9290.0,79.3581,79.3581,79.3257,79.35,9290.0
2021-06-07 13:20:00,98.01,98.02,97.99,98.0,24976.0,79.3338,79.3419,79.3176,79.3257,24976.0
2021-06-07 13:25:00,98.0,98.07,97.99,98.02,13709.0,79.3257,79.3824,79.3176,79.3419,13709.0
2021-06-07 13:30:00,98.02,98.03,97.99,98.02,14668.0,79.3419,79.35,79.3176,79.3419,14668.0
2021-06-07 13:35:00,98.01,98.02,97.99,98.01,19117.0,79.3338,79.3419,79.3176,79.3338,19117.0
2021-06-07 13:40:00,98.0,98.03,98.0,98.02,24909.0,79.3257,79.35,79.3257,79.3419,24909.0
2021-06-07 13:45:00,98.01,98.03,97.89,97.92,29978.0,79.3338,79.35,79.2367,79.261,29978.0
2021-06-07 13:50:00,97.92,97.97,97.92,97.96,10114.0,79.261,79.3014,79.261,79.2934,10114.0
2021-06-07 13:55:00,97.97,98.01,97.95,97.99,21221.0,79.3014,79.3338,79.2853,79.3176,21221.0
2021-06-07 14:00:00,98.0,98.06,97.96,98.06,16514.0,79.3257,79.3743,79.2934,79.3743,16514.0
2021-06-07 14:05:00,98.06,98.11,98.05,98.1,24329.0,79.3743,79.4148,79.3662,79.4067,24329.0
2021-06-07 14:10:00,98.09,98.1,98.04,98.06,19085.0,79.3986,79.4067,79.3581,79.3743,19085.0
2021-06-07 14:15:00,98.06,98.08,98.05,98.06,16277.0,79.3743,79.3905,79.3662,79.3743,16277.0
2021-06-07 14:20:00,98.07,98.08,98.02,98.04,16274.0,79.3824,79.3905,79.3419,79.3581,16274.0
2021-06-07 14:25:00,98.04,98.08,98.03,98.08,9724.0,79.3581,79.3905,79.35,79.3905,9724.0
2021-06-07 14:30:00,98.09,98.09,98.05,98.06,19565.0,79.3986,79.3986,79.3662,79.3743,19565.0
2021-06-07 14:35:00,98.07,98.15,98.07,98.15,18192.0,79.3824,79.4471,79.3824,79.4471,18192.0
2021-06-07 14:40:00,98.14,98.2,98.12,98.19,17081.0,79.4391,79.4876,79.4229,79.4795,17081.0
2021-06-07 14:45:00,98.2,98.21,98.18,98.2,13507.0,79.4876,79.4957,79.4714,79.4876,13507.0
2021-06-07 14:50:00,98.2,98.21,98.15,98.19,11109.0,79.4876,79.4957,79.4471,79.4795,11109.0
2021-06-07 14:55:00,98.18,98.18,98.14,98.14,20546.0,79.4714,79.4714,79.4391,79.4391,20546.0
2021-06-07 15:00:00,98.14,98.26,98.14,98.26,17885.0,79.4391,79.5362,79.4391,79.5362,17885.0
2021-06-07 15:05:00,98.26,98.28,98.23,98.26,18939.0,79.5362,79.5524,79.5119,79.5362,18939.0
2021-06-07 15:10:00,98.25,98.29,98.24,98.27,16941.0,79.5281,79.5605,79.52,79.5443,16941.0
2021-06-07 15:15:00,98.26,98.29,98.25,98.28,21077.0,79.5362,79.5605,79.5281,79.5524,21077.0
2021-06-07 15:20:00,98.28,98.28,98.24,98.25,28477.0,79.5524,79.5524,79.52,79.5281,28477.0
2021-06-07 15:25:00,98.25,98.3,98.24,98.25,35305.0,79.5281,79.5686,79.52,79.5281,35305.0
2021-06-07 15:30:00,98.25,98.3,98.24,98.3,21812.0,79.5281,79.5686,79.52,79.5686,21812.0
2021-06-07 15:35:00,98.3,98.32,98.24,98.26,40387.0,79.5686,79.5848,79.52,79.5362,40387.0
2021-06-07 15:40:00,98.26,98.3,98.23,98.25,43143.0,79.5362,79.5686,79.5119,79.5281,43143.0
2021-06-07 15:45:00,98.24,98.37,98.24,98.37,63806.0,79.52,79.6252,79.52,79.6252,63806.0
2021-06-07 15:50:00,98.36,98.48,98.32,98.46,133940.0,79.6171,79.7143,79.5848,79.6981,133940.0
2021-06-07 15:55:00,98.45,98.68,98.44,98.56,242162.0,79.69,79.8762,79.6819,79.779,242162.0
2021-06-08 09:30:00,98.44,98.95,98.44,98.47,79929.0,79.6819,80.0947,79.6819,79.7062,79929.0
2021-06-08 09:35:00,98.48,98.49,98.24,98.25,19189.0,79.7143,79.7224,79.52,79.5281,19189.0
2021-06-08 09:40:00,98.27,98.29,98.19,98.26,22651.0,79.5443,79.5605,79.4795,79.5362,22651.0
2021-06-08 09:45:00,98.26,98.27,98.0,98.0,28092.0,79.5362,79.5443,79.3257,79.3257,28092.0
2021-06-08 09:50:00,98.0,98.04,97.95,97.97,48146.0,79.3257,79.3581,79.2853,79.3014,48146.0
2021-06-08 09:55:00,97.97,98.02,97.79,97.79,27613.0,79.3014,79.3419,79.1557,79.1557,27613.0
2021-06-08 10:00:00,97.79,97.96,97.78,97.91,23770.0,79.1557,79.2934,79.1477,79.2529,23770.0
2021-06-08 10:05:00,97.92,97.97,97.85,97.87,19211.0,79.261,79.3014,79.2043,79.2205,19211.0
2021-06-08 10:10:00,97.88,97.88,97.74,97.76,25071.0,79.2286,79.2286,79.1153,79.1315,25071.0
2021-06-08 10:15:00,97.77,97.78,97.57,97.58,32349.0,79.1396,79.1477,78.9777,78.9858,32349.0
2021-06-08 10:20:00,97.58,97.64,97.56,97.6,26848.0,78.9858,79.0343,78.9696,79.0019,26848.0
2021-06-08 10:25:00,97.59,97.59,97.42,97.43,26839.0,78.9939,78.9939,78.8562,78.8643,26839.0
2021-06-08 10:30:00,97.42,97.45,97.26,97.26,23517.0,78.8562,78.8805,78.7267,78.7267,23517.0
2021-06-08 10:35:00,97.26,97.31,97.2,97.3,29816.0,78.7267,78.7672,78.6782,78.7591,29816.0
2021-06-08 10:40:00,97.3,97.39,97.29,97.34,43368.0,78.7591,78.832,78.751,78.7915,43368.0
2021-06-08 10:45:00,97.35,97.36,97.25,97.29,31401.0,78.7996,78.8077,78.7186,78.751,31401.0
2021-06-08 10:50:00,97.29,97.36,97.26,97.33,21393.0,78.751,78.8077,78.7267,78.7834,21393.0
2021-06-08 10:55:00,97.32,97.36,97.27,97.29,19054.0,78.7753,78.8077,78.7348,78.751,19054.0
2021-06-08 11:00:00,97.3,97.35,97.28,97.31,21265.0,78.7591,78.7996,78.7429,78.7672,21265.0
2021-06-08 11:05:00,97.32,97.37,97.29,97.32,23495.0,78.7753,78.8158,78.751,78.7753,23495.0
2021-06-08 11:10:00,97.32,97.33,97.06,97.06,31949.0,78.7753,78.7834,78.5648,78.5648,31949.0
2021-06-08 11:15:00,97.08,97.11,96.99,97.04,24217.0,78.581,78.6053,78.5082,78.5487,24217.0
2021-06-08 11:20:00,97.02,97.05,96.87,96.87,24170.0,78.5325,78.5568,78.4111,78.4111,24170.0
2021-06-08 11:25:00,96.88,96.88,96.79,96.82,23606.0,78.4191,78.4191,78.3463,78.3706,23606.0
2021-06-08 11:30:00,96.8,96.92,96.79,96.81,24059.0,78.3544,78.4515,78.3463,78.3625,24059.0
2021-06-08 11:35:00,96.82,96.87,96.79,96.86,14697.0,78.3706,78.4111,78.3463,78.403,14697.0
2021-06-08 11:40:00,96.87,97.01,96.84,97.0,32773.0,78.4111,78.5244,78.3868,78.5163,32773.0
2021-06-08 11:45:00,97.01,97.05,96.98,97.05,23880.0,78.5244,78.5568,78.5001,78.5568,23880.0
2021-06-08 11:50:00,97.04,97.07,96.99,97.07,29939.0,78.5487,78.5729,78.5082,78.5729,29939.0
2021-06-08 11:55:00,97.06,97.08,96.99,97.0,26518.0,78.5648,78.581,78.5082,78.5163,26518.0
2021-06-08 12:00:00,97.01,97.12,97.0,97.12,23339.0,78.5244,78.6134,78.5163,78.6134,23339.0
2021-06-08 12:05:00,97.13,97.14,97.04,97.05,16357.0,78.6215,78.6296,78.5487,78.5568,16357.0
2021-06-08 12:10:00,97.05,97.06,96.99,97.03,15709.0,78.5568,78.5648,78.5082,78.5406,15709.0
2021-06-08 12:15:00,97.03,97.06,97.0,97.05,12024.0,78.5406,78.5648,78.5163,78.5568,12024.0
2021-06-08 12:20:00,97.06,97.13,97.04,97.11,20541.0,78.5648,78.6215,78.5487,78.6053,20541.0
2021-06-08 12:25:00,97.09,97.13,97.06,97.06,15088.0,78.5891,78.6215,78.5648,78.5648,15088.0
2021-06-08 12:30:00,97.06,97.12,97.05,97.12,19497.0,78.5648,78.6134,78.5568,78.6134,19497.0
2021-06-08 12:35:00,97.12,97.14,97.07,97.11,17987.0,78.6134,78.6296,78.5729,78.6053,17987.0
2021-06-08 12:40:00,97.11,97.2,97.11,97.18,29640.0,78.6053,78.6782,78.6053,78.662,29640.0
2021-06-08 12:45:00,97.2,97.23,97.16,97.21,18903.0,78.6782,78.7025,78.6458,78.6863,18903.0
2021-06-08 12:50:00,97.2,97.21,97.14,97.15,26931.0,78.6782,78.6863,78.6296,78.6377,26931.0
2021-06-08 12:55:00,97.15,97.18,97.15,97.18,21080.0,78.6377,78.662,78.6377,78.662,21080.0
2021-06-08 13:00:00,97.18,97.25,97.17,97.2,11145.0,78.662,78.7186,78.6539,78.6782,11145.0
2021-06-08 13:05:00,97.2,97.24,97.19,97.23,10651.0,78.6782,78.7105,78.6701,78.7025,10651.0
2021-06-08 13:10:00,97.23,97.23,97.18,97.21,22744.0,78.7025,78.7025,78.662,78.6863,22744.0
2021-06-08 13:15:00,97.2,97.22,97.18,97.19,21024.0,78.6782,78.6944,78.662,78.6701,21024.0
2021-06-08 13:20:00,97.19,97.2,97.03,97.03,32029.0,78.6701,78.6782,78.5406,78.5406,32029.0
2021-06-08 13:25:00,97.04,97.18,97.04,97.18,29633.0,78.5487,78.662,78.5487,78.662,29633.0
2021-06-08 13:30:00,97.17,97.21,97.14,97.16,16914.0,78.6539,78.6863,78.6296,78.6458,16914.0
2021-06-08 13:35:00,97.15,97.17,97.13,97.16,13206.0,78.6377,78.6539,78.6215,78.6458,13206.0
2021-06-08 13:40:00,97.16,97.2,97.15,97.18,18777.0,78.6458,78.6782,78.6377,78.662,18777.0
2021-06-08 13:45:00,97.17,97.17,97.11,97.17,14447.0,78.6539,78.6539,78.6053,78.6539,14447.0
2021-06-08 13:50:00,97.18,97.18,97.08,97.08,20303.0,78.662,78.662,78.581,78.581,20303.0
2021-06-08 13:55:00,97.09,97.09,96.95,96.95,33512.0,78.5891,78.5891,78.4758,78.4758,33512.0
2021-06-08 14:00:00,96.93,96.99,96.93,96.98,28190.0,78.4596,78.5082,78.4596,78.5001,28190.0
2021-06-08 14:05:00,96.98,96.99,96.85,96.85,21597.0,78.5001,78.5082,78.3949,78.3949,21597.0
2021-06-08 14:10:00,96.84,96.84,96.76,96.78,22726.0,78.3868,78.3868,78.322,78.3382,22726.0
2021-06-08 14:15:00,96.77,96.78,96.66,96.71,31394.0,78.3301,78.3382,78.2411,78.2815,31394.0
2021-06-08 14:20:00,96.72,96.75,96.7,96.73,23438.0,78.2896,78.3139,78.2734,78.2977,23438.0
2021-06-08 14:25:00,96.73,96.74,96.66,96.7,29142.0,78.2977,78.3058,78.2411,78.2734,29142.0
2021-06-08 14:30:00,96.69,96.7,96.64,96.66,29073.0,78.2654,78.2734,78.2249,78.2411,29073.0
2021-06-08 14:35:00,96.65,96.66,96.63,96.65,19822.0,78.233,78.2411,78.2168,78.233,19822.0
2021-06-08 14:40:00,96.64,96.65,96.57,96.58,25641.0,78.2249,78.233,78.1682,78.1763,25641.0
2021-06-08 14:45:00,96.58,96.58,96.52,96.56,26203.0,78.1763,78.1763,78.1277,78.1601,26203.0
2021-06-08 14:50:00,96.54,96.55,96.51,96.55,29080.0,78.1439,78.152,78.1197,78.152,29080.0
2021-06-08 14:55:00,96.55,96.56,96.5,96.52,27749.0,78.152,78.1601,78.1116,78.1277,27749.0
2021-06-08 15:00:00,96.52,96.53,96.47,96.49,29146.0,78.1277,78.1358,78.0873,78.1035,29146.0
2021-06-08 15:05:00,96.48,96.49,96.41,96.45,30181.0,78.0954,78.1035,78.0387,78.0711,30181.0
2021-06-08 15:10:00,96.45,96.45,96.32,96.34,42668.0,78.0711,78.0711,77.9659,77.982,42668.0
2021-06-08 15:15:00,96.35,96.36,96.27,96.3,22247.0,77.9901,77.9982,77.9254,77.9497,22247.0
2021-06-08 15:20:00,96.31,96.36,96.27,96.35,27393.0,77.9578,77.9982,77.9254,77.9901,27393.0
2021-06-08 15:25:00,96.34,96.38,96.3,96.36,19672.0,77.982,78.0144,77.9497,77.9982,19672.0
2021-06-08 15:30:00,96.37,96.39,96.31,96.32,29917.0,78.0063,78.0225,77.9578,77.9659,29917.0
2021-06-08 15:35:00,96.33,96.36,96.28,96.31,34110.0,77.974,77.9982,77.9335,77.9578,34110.0
2021-06-08 15:40:00,96.3,96.37,96.21,96.35,56793.0,77.9497,78.0063,77.8768,77.9901,56793.0
2021-06-08 15:45:00,96.34,96.34,96.25,96.34,41013.0,77.982,77.982,77.9092,77.982,41013.0
2021-06-08 15:50:00,96.34,96.37,96.29,96.34,90381.0,77.982,78.0063,77.9416,77.982,90381.0
2021-06-08 15:55:00,96.33,96.42,96.25,96.4,318830.0,77.974,78.0468,77.9092,78.0306,318830.0
2021-06-09 09:30:00,96.41,96.56,96.24,96.53,56338.0,78.0387,78.1601,77.9011,78.1358,56338.0
2021-06-09 09:35:00,96.5,96.63,96.46,96.55,20524.0,78.1116,78.2168,78.0792,78.152,20524.0
2021-06-09 09:40:00,96.56,96.83,96.56,96.78,19138.0,78.1601,78.3787,78.1601,78.3382,19138.0
2021-06-09 09:45:00,96.77,96.87,96.73,96.82,19121.0,78.3301,78.4111,78.2977,78.3706,19121.0
2021-06-09 09:50:00,96.83,96.93,96.79,96.93,22178.0,78.3787,78.4596,78.3463,78.4596,22178.0
2021-06-09 09:55:00,96.91,96.97,96.87,96.96,13596.0,78.4434,78.492,78.4111,78.4839,13596.0
2021-06-09 10:00:00,96.97,97.05,96.93,97.02,21988.0,78.492,78.5568,78.4596,78.5325,21988.0
2021-06-09 10:05:00,97.04,97.11,97.0,97.0,11021.0,78.5487,78.6053,78.5163,78.5163,11021.0
2021-06-09 10:10:00,97.0,97.02,96.92,97.01,14002.0,78.5163,78.5325,78.4515,78.5244,14002.0
2021-06-09 10:15:00,97.01,97.13,96.98,97.11,16781.0,78.5244,78.6215,78.5001,78.6053,16781.0
2021-06-09 10:20:00,97.09,97.1,97.02,97.05,9271.0,78.5891,78.5972,78.5325,78.5568,9271.0
2021-06-09 10:25:00,97.05,97.06,96.99,97.03,17614.0,78.5568,78.5648,78.5082,78.5406,17614.0
2021-06-09 10:30:00,97.03,97.09,97.02,97.04,7812.0,78.5406,78.5891,78.5325,78.5487,7812.0
2021-06-09 10:35:00,97.04,97.12,97.03,97.11,14163.0,78.5487,78.6134,78.5406,78.6053,14163.0
2021-06-09 10:40:00,97.12,97.14,97.08,97.1,24006.0,78.6134,78.6296,78.581,78.5972,24006.0
2021-06-09 10:45:00,97.1,97.27,97.1,97.27,21041.0,78.5972,78.7348,78.5972,78.7348,21041.0
2021-06-09 10:50:00,97.27,97.27,97.14,97.2,20883.0,78.7348,78.7348,78.6296,78.6782,20883.0
2021-06-09 10:55:00,97.2,97.28,97.18,97.27,10581.0,78.6782,78.7429,78.662,78.7348,10581.0
2021-06-09 11:00:00,97.27,97.29,97.1,97.1,13257.0,78.7348,78.751,78.5972,78.5972,13257.0
2021-06-09 11:05:00,97.11,97.21,97.07,97.21,14175.0,78.6053,78.6863,78.5729,78.6863,14175.0
2021-06-09 11:10:00,97.22,97.24,97.16,97.18,17685.0,78.6944,78.7105,78.6458,78.662,17685.0
2021-06-09 11:15:00,97.18,97.3,97.17,97.3,10111.0,78.662,78.7591,78.6539,78.7591,10111.0
2021-06-09 11:20:00,97.3,97.31,97.12,97.14,27108.0,78.7591,78.7672,78.6134,78.6296,27108.0
2021-06-09 11:25:00,97.14,97.16,97.0,97.01,15620.0,78.6296,78.6458,78.5163,78.5244,15620.0
2021-06-09 11:30:00,97.01,97.04,96.92,96.99,32256.0,78.5244,78.5487,78.4515,78.5082,32256.0
2021-06-09 11:35:00,97.0,97.13,97.0,97.05,16376.0,78.5163,78.6215,78.5163,78.5568,16376.0
2021-06-09 11:40:00,97.05,97.08,97.03,97.06,8417.0,78.5568,78.581,78.5406,78.5648,8417.0
2021-06-09 11:45:00,97.06,97.07,96.96,97.04,17175.0,78.5648,78.5729,78.4839,78.5487,17175.0
2021-06-09 11:50:00,97.04,97.1,97.03,97.08,10281.0,78.5487,78.5972,78.5406,78.581,10281.0
2021-06-09 11:55:00,97.08,97.15,97.03,97.12,16788.0,78.581,78.6377,78.5406,78.6134,16788.0
2021-06-09 12:00:00,97.12,97.14,97.02,97.02,8102.0,78.6134,78.6296,78.5325,78.5325,8102.0
2021-06-09 12:05:00,97.02,97.07,97.02,97.02,7690.0,78.5325,78.5729,78.5325,78.5325,7690.0
2021-06-09 12:10:00,97.0,97.04,96.98,97.03,31950.0,78.5163,78.5487,78.5001,78.5406,31950.0
2021-06-09 12:15:00,97.03,97.1,97.02,97.06,11195.0,78.5406,78.5972,78.5325,78.5648,11195.0
2021-06-09 12:20:00,97.07,97.09,96.98,96.98,5362.0,78.5729,78.5891,78.5001,78.5001,5362.0
2021-06-09 12:25:00,96.98,96.98,96.94,96.94,5616.0,78.5001,78.5001,78.4677,78.4677,5616.0
2021-06-09 12:30:00,96.94,96.96,96.91,96.96,7697.0,78.4677,78.4839,78.4434,78.4839,7697.0
2021-06-09 12:35:00,96.96,97.04,96.96,96.98,11087.0,78.4839,78.5487,78.4839,78.5001,11087.0
2021-06-09 12:40:00,96.98,96.98,96.91,96.92,5517.0,78.5001,78.5001,78.4434,78.4515,5517.0
2021-06-09 12:45:00,96.93,96.99,96.92,96.92,11144.0,78.4596,78.5082,78.4515,78.4515,11144.0
2021-06-09 12:50:00,96.93,96.93,96.89,96.92,6611.0,78.4596,78.4596,78.4272,78.4515,6611.0
2021-06-09 12:55:00,96.92,96.93,96.83,96.84,8131.0,78.4515,78.4596,78.3787,78.3868,8131.0
2021-06-09 13:00:00,96.83,96.9,96.82,96.85,7676.0,78.3787,78.4353,78.3706,78.3949,7676.0
2021-06-09 13:05:00,96.84,96.85,96.78,96.82,8586.0,78.3868,78.3949,78.3382,78.3706,8586.0
2021-06-09 13:10:00,96.81,96.86,96.8,96.86,8087.0,78.3625,78.403,78.3544,78.403,8087.0
2021-06-09 13:15:00,96.88,96.96,96.86,96.92,18738.0,78.4191,78.4839,78.403,78.4515,18738.0
2021-06-09 13:20:00,96.93,96.96,96.91,96.94,7141.0,78.4596,78.4839,78.4434,78.4677,7141.0
2021-06-09 13:25:00,96.94,97.01,96.93,97.01,9447.0,78.4677,78.5244,78.4596,78.5244,9447.0
2021-06-09 13:30:00,97.0,97.04,96.98,97.03,8217.0,78.5163,78.5487,78.5001,78.5406,8217.0
2021-06-09 13:35:00,97.04,97.07,97.02,97.06,9704.0,78.5487,78.5729,78.5325,78.5648,9704.0
2021-06-09 13:40:00,97.08,97.12,97.07,97.12,9385.0,78.581,78.6134,78.5729,78.6134,9385.0
2021-06-09 13:45:00,97.13,97.15,97.12,97.14,6060.0,78.6215,78.6377,78.6134,78.6296,6060.0
2021-06-09 13:50:00,97.13,97.15,97.03,97.04,11775.0,78.6215,78.6377,78.5406,78.5487,11775.0
2021-06-09 13:55:00,97.04,97.1,97.03,97.05,12174.0,78.5487,78.5972,78.5406,78.5568,12174.0
2021-06-09 14:00:00,97.05,97.08,97.01,97.01,5787.0,78.5568,78.581,78.5244,78.5244,5787.0
2021-06-09 14:05:00,97.01,97.03,96.93,96.94,27818.0,78.5244,78.5406,78.4596,78.4677,27818.0
2021-06-09 14:10:00,96.94,97.04,96.91,96.97,37753.0,78.4677,78.5487,78.4434,78.492,37753.0
2021-06-09 14:15:00,96.97,96.97,96.86,96.92,19582.0,78.492,78.492,78.403,78.4515,19582.0
2021-06-09 14:20:00,96.91,97.01,96.84,97.0,26212.0,78.4434,78.5244,78.3868,78.5163,26212.0
2021-06-09 14:25:00,97.0,97.07,96.99,97.06,7496.0,78.5163,78.5729,78.5082,78.5648,7496.0
2021-06-09 14:30:00,97.06,97.09,97.05,97.07,10498.0,78.5648,78.5891,78.5568,78.5729,10498.0
2021-06-09 14:35:00,97.08,97.09,96.93,96.97,22829.0,78.581,78.5891,78.4596,78.492,22829.0
2021-06-09 14:40:00,96.98,97.0,96.92,96.98,10743.0,78.5001,78.5163,78.4515,78.5001,10743.0
2021-06-09 14:45:00,96.99,97.03,96.99,97.01,9885.0,78.5082,78.5406,78.5082,78.5244,9885.0
2021-06-09 14:50:00,97.01,97.05,96.98,96.99,16186.0,78.5244,78.5568,78.5001,78.5082,16186.0
2021-06-09 14:55:00,96.99,97.02,96.89,96.92,20520.0,78.5082,78.5325,78.4272,78.4515,20520.0
2021-06-09 15:00:00,96.91,96.93,96.88,96.89,6800.0,78.4434,78.4596,78.4191,78.4272,6800.0
2021-06-09 15:05:00,96.89,96.92,96.88,96.92,9912.0,78.4272,78.4515,78.4191,78.4515,9912.0
2021-06-09 15:10:00,96.93,96.95,96.9,96.9,10032.0,78.4596,78.4758,78.4353,78.4353,10032.0
2021-06-09 15:15:00,96.91,96.96,96.9,96.95,12394.0,78.4434,78.4839,78.4353,78.4758,12394.0
2021-06-09 15:20:00,96.96,96.99,96.91,96.91,20070.0,78.4839,78.5082,78.4434,78.4434,20070.0
2021-06-09 15:25:00,96.91,96.92,96.86,96.9,18355.0,78.4434,78.4515,78.403,78.4353,18355.0
2021-06-09 15:30:00,96.87,96.9,96.83,96.86,30998.0,78.4111,78.4353,78.3787,78.403,30998.0
2021-06-09 15:35:00,96.83,96.95,96.83,96.93,16548.0,78.3787,78.4758,78.3787,78.4596,16548.0
2021-06-09 15:40:00,96.92,96.96,96.89,96.94,27383.0,78.4515,78.4839,78.4272,78.4677,27383.0
2021-06-09 15:45:00,96.92,96.93,96.83,96.84,31838.0,78.4515,78.4596,78.3787,78.3868,31838.0
2021-06-09 15:50:00,96.85,96.95,96.84,96.89,58929.0,78.3949,78.4758,78.3868,78.4272,58929.0
2021-06-09 15:55:00,96.88,96.89,96.69,96.75,162696.0,78.4191,78.4272,78.2654,78.3139,162696.0
2021-06-10 09:30:00,96.67,97.2,96.67,97.14,56731.0,78.2492,78.6782,78.2492,78.6296,56731.0
2021-06-10 09:35:00,97.2,97.34,97.19,97.22,28364.0,78.6782,78.7915,78.6701,78.6944,28364.0
2021-06-10 09:40:00,97.26,97.4,97.25,97.31,18478.0,78.7267,78.8401,78.7186,78.7672,18478.0
2021-06-10 09:45:00,97.32,97.35,97.03,97.19,25567.0,78.7753,78.7996,78.5406,78.6701,25567.0
2021-06-10 09:50:00,97.19,97.33,97.17,97.29,14140.0,78.6701,78.7834,78.6539,78.751,14140.0
2021-06-10 09:55:00,97.29,97.37,97.15,97.37,39469.0,78.751,78.8158,78.6377,78.8158,39469.0
2021-06-10 10:00:00,97.37,97.54,97.37,97.52,21395.0,78.8158,78.9534,78.8158,78.9372,21395.0
2021-06-10 10:05:00,97.54,97.55,97.32,97.43,33652.0,78.9534,78.9615,78.7753,78.8643,33652.0
2021-06-10 10:10:00,97.44,97.47,97.38,97.46,12450.0,78.8724,78.8967,78.8239,78.8886,12450.0
2021-06-10 10:15:00,97.45,97.51,97.38,97.45,14549.0,78.8805,78.9291,78.8239,78.8805,14549.0
2021-06-10 10:20:00,97.43,97.57,97.43,97.57,8971.0,78.8643,78.9777,78.8643,78.9777,8971.0
2021-06-10 10:25:00,97.57,97.6,97.45,97.51,18444.0,78.9777,79.0019,78.8805,78.9291,18444.0
2021-06-10 10:30:00,97.53,97.57,97.46,97.46,9172.0,78.9453,78.9777,78.8886,78.8886,9172.0
2021-06-10 10:35:00,97.45,97.47,97.36,97.39,11617.0,78.8805,78.8967,78.8077,78.832,11617.0
2021-06-10 10:40:00,97.38,97.41,97.35,97.36,7866.0,78.8239,78.8482,78.7996,78.8077,7866.0
2021-06-10 10:45:00,97.34,97.39,97.25,97.25,13982.0,78.7915,78.832,78.7186,78.7186,13982.0
2021-06-10 10:50:00,97.26,97.37,97.21,97.22,13086.0,78.7267,78.8158,78.6863,78.6944,13086.0
2021-06-10 10:55:00,97.2,97.24,97.18,97.24,13390.0,78.6782,78.7105,78.662,78.7105,13390.0
2021-06-10 11:00:00,97.24,97.29,97.15,97.23,29176.0,78.7105,78.751,78.6377,78.7025,29176.0
2021-06-10 11:05:00,97.23,97.26,97.16,97.2,6809.0,78.7025,78.7267,78.6458,78.6782,6809.0
2021-06-10 11:10:00,97.2,97.26,97.16,97.23,12526.0,78.6782,78.7267,78.6458,78.7025,12526.0
2021-06-10 11:15:00,97.23,97.25,97.16,97.23,8098.0,78.7025,78.7186,78.6458,78.7025,8098.0
2021-06-10 11:20:00,97.23,97.35,97.21,97.35,10355.0,78.7025,78.7996,78.6863,78.7996,10355.0
2021-06-10 11:25:00,97.37,97.39,97.3,97.34,10618.0,78.8158,78.832,78.7591,78.7915,10618.0
2021-06-10 11:30:00,97.33,97.39,97.33,97.36,9362.0,78.7834,78.832,78.7834,78.8077,9362.0
2021-06-10 11:35:00,97.36,97.4,97.34,97.37,8528.0,78.8077,78.8401,78.7915,78.8158,8528.0
2021-06-10 11:40:00,97.35,97.47,97.35,97.46,16283.0,78.7996,78.8967,78.7996,78.8886,16283.0
2021-06-10 11:45:00,97.47,97.51,97.43,97.44,8989.0,78.8967,78.9291,78.8643,78.8724,8989.0
2021-06-10 11:50:00,97.47,97.54,97.47,97.5,12558.0,78.8967,78.9534,78.8967,78.921,12558.0
2021-06-10 11:55:00,97.53,97.54,97.43,97.45,6674.0,78.9453,78.9534,78.8643,78.8805,6674.0
2021-06-10 12:00:00,97.45,97.47,97.35,97.36,9074.0,78.8805,78.8967,78.7996,78.8077,9074.0
2021-06-10 12:05:00,97.36,97.37,97.26,97.27,9100.0,78.8077,78.8158,78.7267,78.7348,9100.0
2021-06-10 12:10:00,97.25,97.29,97.19,97.23,14078.0,78.7186,78.751,78.6701,78.7025,14078.0
2021-06-10 12:15:00,97.22,97.31,97.22,97.28,13436.0,78.6944,78.7672,78.6944,78.7429,13436.0
2021-06-10 12:20:00,97.29,97.31,97.23,97.3,55719.0,78.751,78.7672,78.7025,78.7591,55719.0
2021-06-10 12:25:00,97.3,97.33,97.29,97.29,6306.0,78.7591,78.7834,78.751,78.751,6306.0
2021-06-10 12:30:00,97.29,97.29,97.24,97.25,15500.0,78.751,78.751,78.7105,78.7186,15500.0
2021-06-10 12:35:00,97.25,97.29,97.24,97.29,13781.0,78.7186,78.751,78.7105,78.751,13781.0
2021-06-10 12:40:00,97.29,97.35,97.28,97.34,8878.0,78.751,78.7996,78.7429,78.7915,8878.0
2021-06-10 12:45:00,97.34,97.36,97.31,97.33,9068.0,78.7915,78.8077,78.7672,78.7834,9068.0
2021-06-10 12:50:00,97.33,97.39,97.32,97.36,4909.0,78.7834,78.832,78.7753,78.8077,4909.0
2021-06-10 12:55:00,97.36,97.36,97.29,97.3,13229.0,78.8077,78.8077,78.751,78.7591,13229.0
2021-06-10 13:00:00,97.29,97.35,97.26,97.29,9779.0,78.751,78.7996,78.7267,78.751,9779.0
2021-06-10 13:05:00,97.29,97.43,97.29,97.43,21269.0,78.751,78.8643,78.751,78.8643,21269.0
2021-06-10 13:10:00,97.43,97.43,97.38,97.39,2002.0,78.8643,78.8643,78.8239,78.832,2002.0
2021-06-10 13:15:00,97.39,97.41,97.34,97.37,15410.0,78.832,78.8482,78.7915,78.8158,15410.0
2021-06-10 13:20:00,97.37,97.38,97.32,97.33,7372.0,78.8158,78.8239,78.7753,78.7834,7372.0
2021-06-10 13:25:00,97.31,97.33,97.27,97.3,10323.0,78.7672,78.7834,78.7348,78.7591,10323.0
2021-06-10 13:30:00,97.3,97.33,97.27,97.3,9505.0,78.7591,78.7834,78.7348,78.7591,9505.0
2021-06-10 13:35:00,97.31,97.35,97.3,97.35,5890.0,78.7672,78.7996,78.7591,78.7996,5890.0
2021-06-10 13:40:00,97.36,97.38,97.32,97.33,15611.0,78.8077,78.8239,78.7753,78.7834,15611.0
2021-06-10 13:45:00,97.32,97.35,97.28,97.28,3399.0,78.7753,78.7996,78.7429,78.7429,3399.0
2021-06-10 13:50:00,97.29,97.34,97.28,97.31,20542.0,78.751,78.7915,78.7429,78.7672,20542.0
2021-06-10 13:55:00,97.31,97.37,97.3,97.37,13559.0,78.7672,78.8158,78.7591,78.8158,13559.0
2021-06-10 14:00:00,97.38,97.42,97.32,97.34,13510.0,78.8239,78.8562,78.7753,78.7915,13510.0
2021-06-10 14:05:00,97.33,97.34,97.27,97.29,16778.0,78.7834,78.7915,78.7348,78.751,16778.0
2021-06-10 14:10:00,97.29,97.37,97.28,97.33,9411.0,78.751,78.8158,78.7429,78.7834,9411.0
2021-06-10 14:15:00,97.33,97.34,97.3,97.3,5150.0,78.7834,78.7915,78.7591,78.7591,5150.0
2021-06-10 14:20:00,97.29,97.33,97.29,97.29,6159.0,78.751,78.7834,78.751,78.751,6159.0
2021-06-10 14:25:00,97.28,97.33,97.23,97.33,14214.0,78.7429,78.7834,78.7025,78.7834,14214.0
2021-06-10 14:30:00,97.33,97.4,97.33,97.39,17028.0,78.7834,78.8401,78.7834,78.832,17028.0
2021-06-10 14:35:00,97.38,97.41,97.38,97.4,32177.0,78.8239,78.8482,78.8239,78.8401,32177.0
2021-06-10 14:40:00,97.41,97.48,97.41,97.47,22416.0,78.8482,78.9048,78.8482,78.8967,22416.0
2021-06-10 14:45:00,97.46,97.5,97.34,97.48,33502.0,78.8886,78.921,78.7915,78.9048,33502.0
2021-06-10 14:50:00,97.48,97.53,97.44,97.45,13214.0,78.9048,78.9453,78.8724,78.8805,13214.0
2021-06-10 14:55:00,97.45,97.52,97.45,97.5,21000.0,78.8805,78.9372,78.8805,78.921,21000.0
2021-06-10 15:00:00,97.5,97.52,97.42,97.5,33927.0,78.921,78.9372,78.8562,78.921,33927.0
2021-06-10 15:05:00,97.49,97.53,97.46,97.51,18262.0,78.9129,78.9453,78.8886,78.9291,18262.0
2021-06-10 15:10:00,97.51,97.52,97.48,97.5,20549.0,78.9291,78.9372,78.9048,78.921,20549.0
2021-06-10 15:15:00,97.5,97.54,97.48,97.5,19869.0,78.921,78.9534,78.9048,78.921,19869.0
2021-06-10 15:20:00,97.5,97.53,97.47,97.49,22545.0,78.921,78.9453,78.8967,78.9129,22545.0
2021-06-10 15:25:00,97.5,97.53,97.49,97.52,22432.0,78.921,78.9453,78.9129,78.9372,22432.0
2021-06-10 15:30:00,97.52,97.56,97.49,97.51,22520.0,78.9372,78.9696,78.9129,78.9291,22520.0
2021-06-10 15:35:00,97.5,97.52,97.48,97.5,39443.0,78.921,78.9372,78.9048,78.921,39443.0
2021-06-10 15:40:00,97.49,97.52,97.44,97.45,51397.0,78.9129,78.9372,78.8724,78.8805,51397.0
2021-06-10 15:45:00,97.45,97.49,97.4,97.46,54214.0,78.8805,78.9129,78.8401,78.8886,54214.0
2021-06-10 15:50:00,97.45,97.54,97.42,97.5,71126.0,78.8805,78.9534,78.8562,78.921,71126.0
2021-06-10 15:55:00,97.5,97.6,97.42,97.54,233347.0,78.921,79.0019,78.8562,78.9534,233347.0
2021-06-11 09:30:00,97.91,98.16,97.91,98.13,98260.0,79.2529,79.4552,79.2529,79.431,98260.0
2021-06-11 09:35:00,98.13,98.15,98.0,98.05,50541.0,79.431,79.4471,79.3257,79.3662,50541.0
2021-06-11 09:40:00,98.03,98.24,98.01,98.18,66718.0,79.35,79.52,79.3338,79.4714,66718.0
2021-06-11 09:45:00,98.18,98.42,98.18,98.33,56341.0,79.4714,79.6657,79.4714,79.5928,56341.0
2021-06-11 09:50:00,98.33,98.56,98.33,98.48,41553.0,79.5928,79.779,79.5928,79.7143,41553.0
2021-06-11 09:55:00,98.48,98.6,98.23,98.26,31758.0,79.7143,79.8114,79.5119,79.5362,31758.0
2021-06-11 10:00:00,98.28,98.39,98.26,98.3,25064.0,79.5524,79.6414,79.5362,79.5686,25064.0
2021-06-11 10:05:00,98.31,98.36,98.14,98.18,28734.0,79.5767,79.6171,79.4391,79.4714,28734.0
2021-06-11 10:10:00,98.17,98.18,98.09,98.14,31655.0,79.4633,79.4714,79.3986,79.4391,31655.0
2021-06-11 10:15:00,98.14,98.15,98.02,98.04,25676.0,79.4391,79.4471,79.3419,79.3581,25676.0
2021-06-11 10:20:00,98.02,98.17,98.0,98.15,40435.0,79.3419,79.4633,79.3257,79.4471,40435.0
2021-06-11 10:25:00,98.15,98.19,98.09,98.12,18064.0,79.4471,79.4795,79.3986,79.4229,18064.0
2021-06-11 10:30:00,98.11,98.12,98.0,98.01,15547.0,79.4148,79.4229,79.3257,79.3338,15547.0
2021-06-11 10:35:00,98.0,98.05,97.98,98.02,28612.0,79.3257,79.3662,79.3095,79.3419,28612.0
2021-06-11 10:40:00,97.99,98.17,97.99,98.16,16125.0,79.3176,79.4633,79.3176,79.4552,16125.0
2021-06-11 10:45:00,98.17,98.29,98.15,98.26,16669.0,79.4633,79.5605,79.4471,79.5362,16669.0
2021-06-11 10:50:00,98.27,98.35,98.22,98.35,23541.0,79.5443,79.609,79.5038,79.609,23541.0
2021-06-11 10:55:00,98.35,98.4,98.33,98.36,24665.0,79.609,79.6495,79.5928,79.6171,24665.0
2021-06-11 11:00:00,98.36,98.46,98.36,98.45,22824.0,79.6171,79.6981,79.6171,79.69,22824.0
2021-06-11 11:05:00,98.44,98.52,98.4,98.52,18378.0,79.6819,79.7466,79.6495,79.7466,18378.0
2021-06-11 11:10:00,98.51,98.52,98.36,98.41,21892.0,79.7385,79.7466,79.6171,79.6576,21892.0
2021-06-11 11:15:00,98.42,98.42,98.21,98.23,14180.0,79.6657,79.6657,79.4957,79.5119,14180.0
2021-06-11 11:20:00,98.23,98.3,98.19,98.21,18016.0,79.5119,79.5686,79.4795,79.4957,18016.0
2021-06-11 11:25:00,98.2,98.22,98.15,98.22,13929.0,79.4876,79.5038,79.4471,79.5038,13929.0
2021-06-11 11:30:00,98.22,98.28,98.18,98.26,13762.0,79.5038,79.5524,79.4714,79.5362,13762.0
2021-06-11 11:35:00,98.26,98.29,98.21,98.25,13285.0,79.5362,79.5605,79.4957,79.5281,13285.0
2021-06-11 11:40:00,98.24,98.24,98.21,98.23,11089.0,79.52,79.52,79.4957,79.5119,11089.0
2021-06-11 11:45:00,98.25,98.33,98.22,98.27,65781.0,79.5281,79.5928,79.5038,79.5443,65781.0
2021-06-11 11:50:00,98.28,98.32,98.12,98.15,23421.0,79.5524,79.5848,79.4229,79.4471,23421.0
2021-06-11 11:55:00,98.14,98.14,98.05,98.06,15440.0,79.4391,79.4391,79.3662,79.3743,15440.0
2021-06-11 12:00:00,98.05,98.22,97.99,98.18,67180.0,79.3662,79.5038,79.3176,79.4714,67180.0
2021-06-11 12:05:00,98.18,98.25,98.17,98.21,22942.0,79.4714,79.5281,79.4633,79.4957,22942.0
2021-06-11 12:10:00,98.22,98.27,98.21,98.27,16854.0,79.5038,79.5443,79.4957,79.5443,16854.0
2021-06-11 12:15:00,98.27,98.3,98.22,98.28,18689.0,79.5443,79.5686,79.5038,79.5524,18689.0
2021-06-11 12:20:00,98.28,98.29,98.25,98.26,12273.0,79.5524,79.5605,79.5281,79.5362,12273.0
2021-06-11 12:25:00,98.26,98.29,98.23,98.27,17092.0,79.5362,79.5605,79.5119,79.5443,17092.0
2021-06-11 12:30:00,98.27,98.27,98.2,98.22,15979.0,79.5443,79.5443,79.4876,79.5038,15979.0
2021-06-11 12:35:00,98.22,98.24,98.2,98.23,24353.0,79.5038,79.52,79.4876,79.5119,24353.0
2021-06-11 12:40:00,98.23,98.28,98.21,98.28,19991.0,79.5119,79.5524,79.4957,79.5524,19991.0
2021-06-11 12:45:00,98.28,98.32,98.17,98.17,163018.0,79.5524,79.5848,79.4633,79.4633,163018.0
2021-06-11 12:50:00,98.17,98.21,98.03,98.04,227607.0,79.4633,79.4957,79.35,79.3581,227607.0
2021-06-11 12:55:00,98.03,98.07,97.89,97.93,304674.0,79.35,79.3824,79.2367,79.2691,304674.0
2021-06-11 13:00:00,97.91,98.04,97.8,98.0,144398.0,79.2529,79.3581,79.1638,79.3257,144398.0
2021-06-11 13:05:00,98.0,98.05,97.99,98.01,175047.0,79.3257,79.3662,79.3176,79.3338,175047.0
2021-06-11 13:10:00,98.02,98.04,98.01,98.02,21608.0,79.3419,79.3581,79.3338,79.3419,21608.0
2021-06-11 13:15:00,98.02,98.16,98.01,98.08,28897.0,79.3419,79.4552,79.3338,79.3905,28897.0
2021-06-11 13:20:00,98.08,98.15,98.08,98.14,14783.0,79.3905,79.4471,79.3905,79.4391,14783.0
2021-06-11 13:25:00,98.13,98.17,98.1,98.17,18068.0,79.431,79.4633,79.4067,79.4633,18068.0
2021-06-11 13:30:00,98.16,98.17,98.08,98.15,11910.0,79.4552,79.4633,79.3905,79.4471,11910.0
2021-06-11 13:35:00,98.15,98.2,98.08,98.08,13679.0,79.4471,79.4876,79.3905,79.3905,13679.0
2021-06-11 13:40:00,98.08,98.12,98.05,98.11,29223.0,79.3905,79.4229,79.3662,79.4148,29223.0
2021-06-11 13:45:00,98.11,98.13,98.1,98.11,11804.0,79.4148,79.431,79.4067,79.4148,11804.0
2021-06-11 13:50:00,98.11,98.14,98.08,98.09,15238.0,79.4148,79.4391,79.3905,79.3986,15238.0
2021-06-11 13:55:00,98.08,98.13,98.08,98.13,16027.0,79.3905,79.431,79.3905,79.431,16027.0
2021-06-11 14:00:00,98.12,98.21,98.12,98.19,10453.0,79.4229,79.4957,79.4229,79.4795,10453.0
2021-06-11 14:05:00,98.2,98.28,98.18,98.26,14100.0,79.4876,79.5524,79.4714,79.5362,14100.0
2021-06-11 14:10:00,98.26,98.27,98.23,98.26,11873.0,79.5362,79.5443,79.5119,79.5362,11873.0
2021-06-11 14:15:00,98.26,98.27,98.2,98.22,17927.0,79.5362,79.5443,79.4876,79.5038,17927.0
2021-06-11 14:20:00,98.22,98.29,98.21,98.27,11957.0,79.5038,79.5605,79.4957,79.5443,11957.0
2021-06-11 14:25:00,98.26,98.3,98.25,98.3,14215.0,79.5362,79.5686,79.5281,79.5686,14215.0
2021-06-11 14:30:00,98.3,98.33,98.27,98.31,14280.0,79.5686,79.5928,79.5443,79.5767,14280.0
2021-06-11 14:35:00,98.31,98.32,98.25,98.26,14852.0,79.5767,79.5848,79.5281,79.5362,14852.0
2021-06-11 14:40:00,98.26,98.27,98.2,98.23,17531.0,79.5362,79.5443,79.4876,79.5119,17531.0
2021-06-11 14:45:00,98.23,98.25,98.2,98.24,13660.0,79.5119,79.5281,79.4876,79.52,13660.0
2021-06-11 14:50:00,98.23,98.25,98.18,98.2,17770.0,79.5119,79.5281,79.4714,79.4876,17770.0
2021-06-11 14:55:00,98.19,98.24,98.18,98.23,8898.0,79.4795,79.52,79.4714,79.5119,8898.0
2021-06-11 15:00:00,98.23,98.24,98.17,98.21,19439.0,79.5119,79.52,79.4633,79.4957,19439.0
2021-06-11 15:05:00,98.22,98.25,98.2,98.25,25169.0,79.5038,79.5281,79.4876,79.5281,25169.0
2021-06-11 15:10:00,98.25,98.28,98.24,98.27,8878.0,79.5281,79.5524,79.52,79.5443,8878.0
2021-06-11 15:15:00,98.27,98.35,98.26,98.34,15177.0,79.5443,79.609,79.5362,79.6009,15177.0
2021-06-11 15:20:00,98.34,98.36,98.22,98.25,43143.0,79.6009,79.6171,79.5038,79.5281,43143.0
2021-06-11 15:25:00,98.25,98.35,98.25,98.34,14290.0,79.5281,79.609,79.5281,79.6009,14290.0
2021-06-11 15:30:00,98.33,98.44,98.31,98.44,21341.0,79.5928,79.6819,79.5767,79.6819,21341.0
2021-06-11 15:35:00,98.44,98.53,98.36,98.52,49310.0,79.6819,79.7547,79.6171,79.7466,49310.0
2021-06-11 15:40:00,98.52,98.59,98.5,98.58,65779.0,79.7466,79.8033,79.7305,79.7952,65779.0
2021-06-11 15:45:00,98.58,98.7,98.58,98.63,73548.0,79.7952,79.8923,79.7952,79.8357,73548.0
2021-06-11 15:50:00,98.64,98.67,98.53,98.56,153039.0,79.8438,79.8681,79.7547,79.779,153039.0
2021-06-11 15:55:00,98.57,98.86,98.56,98.84,281737.0,79.7871,80.0219,79.779,80.0057,281737.0
2021-06-14 09:30:00,99.2,99.24,98.78,99.05,168715.0,80.2971,80.3294,79.9571,80.1756,168715.0
2021-06-14 09:35:00,99.12,99.39,99.11,99.2,163801.0,80.2323,80.4509,80.2242,80.2971,163801.0
2021-06-14 09:40:00,99.23,99.28,98.97,99.11,192424.0,80.3213,80.3618,80.1109,80.2242,192424.0
2021-06-14 09:45:00,99.09,99.27,99.02,99.25,149028.0,80.208,80.3537,80.1514,80.3375,149028.0
2021-06-14 09:50:00,99.26,99.46,99.05,99.41,133641.0,80.3456,80.5075,80.1756,80.467,133641.0
2021-06-14 09:55:00,99.4,99.65,99.37,99.45,43578.0,80.459,80.6613,80.4347,80.4994,43578.0
2021-06-14 10:00:00,99.48,99.62,99.32,99.35,38749.0,80.5237,80.637,80.3942,80.4185,38749.0
2021-06-14 10:05:00,99.32,99.43,99.27,99.37,31495.0,80.3942,80.4832,80.3537,80.4347,31495.0
2021-06-14 10:10:00,99.36,99.36,99.22,99.29,53744.0,80.4266,80.4266,80.3133,80.3699,53744.0
2021-06-14 10:15:00,99.28,99.34,99.22,99.24,47231.0,80.3618,80.4104,80.3133,80.3294,47231.0
2021-06-14 10:20:00,99.25,99.46,99.18,99.39,73788.0,80.3375,80.5075,80.2809,80.4509,73788.0
2021-06-14 10:25:00,99.37,99.41,99.32,99.41,21124.0,80.4347,80.467,80.3942,80.467,21124.0
2021-06-14 10:30:00,99.4,99.42,99.24,99.29,56249.0,80.459,80.4751,80.3294,80.3699,56249.0
2021-06-14 10:35:00,99.28,99.46,99.27,99.34,75080.0,80.3618,80.5075,80.3537,80.4104,75080.0
2021-06-14 10:40:00,99.33,99.38,99.2,99.23,41386.0,80.4023,80.4428,80.2971,80.3213,41386.0
2021-06-14 10:45:00,99.24,99.33,99.21,99.29,139079.0,80.3294,80.4023,80.3052,80.3699,139079.0
2021-06-14 10:50:00,99.3,99.35,99.24,99.27,47972.0,80.378,80.4185,80.3294,80.3537,47972.0
2021-06-14 10:55:00,99.27,99.34,99.25,99.31,47764.0,80.3537,80.4104,80.3375,80.3861,47764.0
2021-06-14 11:00:00,99.3,99.41,99.28,99.33,28580.0,80.378,80.467,80.3618,80.4023,28580.0
2021-06-14 11:05:00,99.33,99.34,99.25,99.3,44558.0,80.4023,80.4104,80.3375,80.378,44558.0
2021-06-14 11:10:00,99.3,99.34,99.01,99.01,209761.0,80.378,80.4104,80.1433,80.1433,209761.0
2021-06-14 11:15:00,99.0,99.06,98.88,99.01,54730.0,80.1352,80.1837,80.038,80.1433,54730.0
2021-06-14 11:20:00,99.01,99.03,98.98,99.01,65682.0,80.1433,80.1595,80.119,80.1433,65682.0
2021-06-14 11:25:00,99.01,99.05,98.97,99.04,83041.0,80.1433,80.1756,80.1109,80.1676,83041.0
2021-06-14 11:30:00,99.05,99.21,99.04,99.21,114081.0,80.1756,80.3052,80.1676,80.3052,114081.0
2021-06-14 11:35:00,99.2,99.31,99.17,99.31,149981.0,80.2971,80.3861,80.2728,80.3861,149981.0
2021-06-14 11:40:00,99.3,99.43,99.3,99.43,33396.0,80.378,80.4832,80.378,80.4832,33396.0
2021-06-14 11:45:00,99.42,99.54,99.42,99.48,37036.0,80.4751,80.5723,80.4751,80.5237,37036.0
2021-06-14 11:50:00,99.47,99.54,99.43,99.49,28612.0,80.5156,80.5723,80.4832,80.5318,28612.0
2021-06-14 11:55:00,99.5,99.51,99.42,99.5,38130.0,80.5399,80.548,80.4751,80.5399,38130.0
2021-06-14 12:00:00,99.51,99.59,99.46,99.54,31861.0,80.548,80.6127,80.5075,80.5723,31861.0
2021-06-14 12:05:00,99.54,99.55,99.49,99.51,23876.0,80.5723,80.5804,80.5318,80.548,23876.0
2021-06-14 12:10:00,99.51,99.64,99.51,99.58,27886.0,80.548,80.6532,80.548,80.6047,27886.0
2021-06-14 12:15:00,99.57,99.6,99.52,99.54,15363.0,80.5966,80.6208,80.5561,80.5723,15363.0
2021-06-14 12:20:00,99.51,99.53,99.46,99.52,18983.0,80.548,80.5642,80.5075,80.5561,18983.0
2021-06-14 12:25:00,99.51,99.57,99.5,99.56,15729.0,80.548,80.5966,80.5399,80.5885,15729.0
2021-06-14 12:30:00,99.55,99.55,99.44,99.46,19755.0,80.5804,80.5804,80.4913,80.5075,19755.0
2021-06-14 12:35:00,99.45,99.46,99.4,99.41,32711.0,80.4994,80.5075,80.459,80.467,32711.0
2021-06-14 12:40:00,99.4,99.49,99.39,99.48,24160.0,80.459,80.5318,80.4509,80.5237,24160.0
2021-06-14 12:45:00,99.47,99.53,99.46,99.5,13973.0,80.5156,80.5642,80.5075,80.5399,13973.0
2021-06-14 12:50:00,99.49,99.51,99.4,99.45,22116.0,80.5318,80.548,80.459,80.4994,22116.0
2021-06-14 12:55:00,99.46,99.53,99.45,99.52,18661.0,80.5075,80.5642,80.4994,80.5561,18661.0
2021-06-14 13:00:00,99.51,99.51,99.47,99.51,22391.0,80.548,80.548,80.5156,80.548,22391.0
2021-06-14 13:05:00,99.51,99.55,99.46,99.48,25786.0,80.548,80.5804,80.5075,80.5237,25786.0
2021-06-14 13:10:00,99.48,99.53,99.48,99.53,19150.0,80.5237,80.5642,80.5237,80.5642,19150.0
2021-06-14 13:15:00,99.53,99.68,99.53,99.66,44782.0,80.5642,80.6856,80.5642,80.6694,44782.0
2021-06-14 13:20:00,99.65,99.69,99.61,99.67,21314.0,80.6613,80.6937,80.6289,80.6775,21314.0
2021-06-14 13:25:00,99.67,99.67,99.62,99.67,30431.0,80.6775,80.6775,80.637,80.6775,30431.0
2021-06-14 13:30:00,99.66,99.73,99.63,99.72,23287.0,80.6694,80.7261,80.6451,80.718,23287.0
2021-06-14 13:35:00,99.72,99.76,99.71,99.74,24425.0,80.718,80.7504,80.7099,80.7342,24425.0
2021-06-14 13:40:00,99.74,99.78,99.69,99.77,26171.0,80.7342,80.7665,80.6937,80.7584,26171.0
2021-06-14 13:45:00,99.77,99.81,99.73,99.8,30935.0,80.7584,80.7908,80.7261,80.7827,30935.0
2021-06-14 13:50:00,99.78,99.92,99.77,99.88,64104.0,80.7665,80.8799,80.7584,80.8475,64104.0
2021-06-14 13:55:00,99.88,99.88,99.79,99.86,20737.0,80.8475,80.8475,80.7746,80.8313,20737.0
2021-06-14 14:00:00,99.88,99.92,99.82,99.87,30756.0,80.8475,80.8799,80.7989,80.8394,30756.0
2021-06-14 14:05:00,99.87,99.95,99.86,99.9,30665.0,80.8394,80.9041,80.8313,80.8637,30665.0
2021-06-14 14:10:00,99.9,99.9,99.87,99.9,16586.0,80.8637,80.8637,80.8394,80.8637,16586.0
2021-06-14 14:15:00,99.9,99.94,99.88,99.93,19369.0,80.8637,80.8961,80.8475,80.888,19369.0
2021-06-14 14:20:00,99.93,100.0,99.89,99.92,62887.0,80.888,80.9446,80.8556,80.8799,62887.0
2021-06-14 14:25:00,99.94,99.94,99.87,99.93,25520.0,80.8961,80.8961,80.8394,80.888,25520.0
2021-06-14 14:30:00,99.93,99.98,99.9,99.98,27127.0,80.888,80.9284,80.8637,80.9284,27127.0
2021-06-14 14:35:00,99.98,100.05,99.96,100.02,116244.0,80.9284,80.9851,80.9122,80.9608,116244.0
2021-06-14 14:40:00,100.02,100.09,100.02,100.05,34388.0,80.9608,81.0175,80.9608,80.9851,34388.0
2021-06-14 14:45:00,100.06,100.09,100.04,100.06,26507.0,80.9932,81.0175,80.977,80.9932,26507.0
2021-06-14 14:50:00,100.06,100.12,100.05,100.08,35358.0,80.9932,81.0418,80.9851,81.0094,35358.0
2021-06-14 14:55:00,100.09,100.1,100.04,100.06,38504.0,81.0175,81.0256,80.977,80.9932,38504.0
2021-06-14 15:00:00,100.06,100.09,99.99,100.01,41132.0,80.9932,81.0175,80.9365,80.9527,41132.0
2021-06-14 15:05:00,100.0,100.09,99.99,100.08,35841.0,80.9446,81.0175,80.9365,81.0094,35841.0
2021-06-14 15:10:00,100.09,100.14,100.05,100.11,42292.0,81.0175,81.0579,80.9851,81.0337,42292.0
2021-06-14 15:15:00,100.12,100.25,100.11,100.19,39093.0,81.0418,81.147,81.0337,81.0984,39093.0
2021-06-14 15:20:00,100.19,100.19,100.11,100.18,42451.0,81.0984,81.0984,81.0337,81.0903,42451.0
2021-06-14 15:25:00,100.18,100.28,100.12,100.28,60062.0,81.0903,81.1713,81.0418,81.1713,60062.0
2021-06-14 15:30:00,100.27,100.35,100.27,100.34,83599.0,81.1632,81.2279,81.1632,81.2198,83599.0
2021-06-14 15:35:00,100.34,100.35,100.22,100.27,70065.0,81.2198,81.2279,81.1227,81.1632,70065.0
2021-06-14 15:40:00,100.25,100.35,100.25,100.33,75851.0,81.147,81.2279,81.147,81.2117,75851.0
2021-06-14 15:45:00,100.32,100.37,100.29,100.37,67933.0,81.2036,81.2441,81.1794,81.2441,67933.0
2021-06-14 15:50:00,100.36,100.46,100.29,100.38,174128.0,81.236,81.317,81.1794,81.2522,174128.0
2021-06-14 15:55:00,100.38,100.62,100.34,100.52,398523.0,81.2522,81.4465,81.2198,81.3655,398523.0
2021-06-15 09:30:00,100.41,100.62,100.2,100.48,129499.0,81.2765,81.4465,81.1065,81.3332,129499.0
2021-06-15 09:35:00,100.47,100.58,100.32,100.52,72749.0,81.3251,81.4141,81.2036,81.3655,72749.0
2021-06-15 09:40:00,100.5,100.54,100.39,100.4,29109.0,81.3493,81.3817,81.2603,81.2684,29109.0
2021-06-15 09:45:00,100.41,100.52,100.34,100.41,47336.0,81.2765,81.3655,81.2198,81.2765,47336.0
2021-06-15 09:50:00,100.41,100.42,100.32,100.4,42830.0,81.2765,81.2846,81.2036,81.2684,42830.0
2021-06-15 09:55:00,100.41,100.52,100.41,100.43,58105.0,81.2765,81.3655,81.2765,81.2927,58105.0
2021-06-15 10:00:00,100.45,100.49,100.25,100.27,30408.0,81.3089,81.3412,81.147,81.1632,30408.0
2021-06-15 10:05:00,100.28,100.46,100.23,100.38,24394.0,81.1713,81.317,81.1308,81.2522,24394.0
2021-06-15 10:10:00,100.37,100.4,100.25,100.33,25401.0,81.2441,81.2684,81.147,81.2117,25401.0
2021-06-15 10:15:00,100.33,100.33,100.14,100.27,28645.0,81.2117,81.2117,81.0579,81.1632,28645.0
2021-06-15 10:20:00,100.26,100.38,100.23,100.33,18699.0,81.1551,81.2522,81.1308,81.2117,18699.0
2021-06-15 10:25:00,100.34,100.6,100.32,100.59,28424.0,81.2198,81.4303,81.2036,81.4222,28424.0
2021-06-15 10:30:00,100.58,100.81,100.57,100.8,23594.0,81.4141,81.6003,81.406,81.5922,23594.0
2021-06-15 10:35:00,100.79,100.79,100.45,100.51,20808.0,81.5841,81.5841,81.3089,81.3574,20808.0
2021-06-15 10:40:00,100.51,100.67,100.51,100.65,21135.0,81.3574,81.4869,81.3574,81.4708,21135.0
2021-06-15 10:45:00,100.65,100.74,100.59,100.73,23417.0,81.4708,81.5436,81.4222,81.5355,23417.0
2021-06-15 10:50:00,100.74,100.81,100.74,100.79,28865.0,81.5436,81.6003,81.5436,81.5841,28865.0
2021-06-15 10:55:00,100.79,100.81,100.63,100.67,27055.0,81.5841,81.6003,81.4546,81.4869,27055.0
2021-06-15 11:00:00,100.67,100.7,100.55,100.57,24961.0,81.4869,81.5112,81.3898,81.406,24961.0
2021-06-15 11:05:00,100.57,100.59,100.47,100.47,25863.0,81.406,81.4222,81.3251,81.3251,25863.0
2021-06-15 11:10:00,100.47,100.47,100.38,100.44,30309.0,81.3251,81.3251,81.2522,81.3008,30309.0
2021-06-15 11:15:00,100.46,100.66,100.46,100.66,15163.0,81.317,81.4789,81.317,81.4789,15163.0
2021-06-15 11:20:00,100.68,100.87,100.67,100.79,33235.0,81.495,81.6488,81.4869,81.5841,33235.0
2021-06-15 11:25:00,100.77,100.84,100.74,100.79,18864.0,81.5679,81.6246,81.5436,81.5841,18864.0
2021-06-15 11:30:00,100.77,100.77,100.61,100.68,28940.0,81.5679,81.5679,81.4384,81.495,28940.0
2021-06-15 11:35:00,100.68,100.69,100.63,100.63,21155.0,81.495,81.5031,81.4546,81.4546,21155.0
2021-06-15 11:40:00,100.62,100.68,100.6,100.67,14843.0,81.4465,81.495,81.4303,81.4869,14843.0
2021-06-15 11:45:00,100.67,100.69,100.56,100.6,16172.0,81.4869,81.5031,81.3979,81.4303,16172.0
2021-06-15 11:50:00,100.58,100.63,100.45,100.47,17871.0,81.4141,81.4546,81.3089,81.3251,17871.0
2021-06-15 11:55:00,100.48,100.48,100.35,100.4,37994.0,81.3332,81.3332,81.2279,81.2684,37994.0
2021-06-15 12:00:00,100.4,100.41,100.3,100.3,15860.0,81.2684,81.2765,81.1875,81.1875,15860.0
2021-06-15 12:05:00,100.31,100.33,100.16,100.2,45656.0,81.1955,81.2117,81.0741,81.1065,45656.0
2021-06-15 12:10:00,100.21,100.23,100.14,100.19,82309.0,81.1146,81.1308,81.0579,81.0984,82309.0
2021-06-15 12:15:00,100.18,100.21,100.04,100.06,40275.0,81.0903,81.1146,80.977,80.9932,40275.0
2021-06-15 12:20:00,100.06,100.1,100.04,100.1,39623.0,80.9932,81.0256,80.977,81.0256,39623.0
2021-06-15 12:25:00,100.11,100.28,100.1,100.2,36892.0,81.0337,81.1713,81.0256,81.1065,36892.0
2021-06-15 12:30:00,100.2,100.27,100.19,100.26,14266.0,81.1065,81.1632,81.0984,81.1551,14266.0
2021-06-15 12:35:00,100.26,100.28,100.24,100.25,19312.0,81.1551,81.1713,81.1389,81.147,19312.0
2021-06-15 12:40:00,100.25,100.34,100.25,100.34,21280.0,81.147,81.2198,81.147,81.2198,21280.0
2021-06-15 12:45:00,100.34,100.35,100.25,100.27,15131.0,81.2198,81.2279,81.147,81.1632,15131.0
2021-06-15 12:50:00,100.27,100.3,100.22,100.26,22243.0,81.1632,81.1875,81.1227,81.1551,22243.0
2021-06-15 12:55:00,100.26,100.26,100.13,100.21,38953.0,81.1551,81.1551,81.0498,81.1146,38953.0
2021-06-15 13:00:00,100.21,100.3,100.2,100.25,27135.0,81.1146,81.1875,81.1065,81.147,27135.0
2021-06-15 13:05:00,100.25,100.51,100.24,100.27,125382.0,81.147,81.3574,81.1389,81.1632,125382.0
2021-06-15 13:10:00,100.26,100.27,100.14,100.21,25501.0,81.1551,81.1632,81.0579,81.1146,25501.0
2021-06-15 13:15:00,100.22,100.22,100.15,100.16,23863.0,81.1227,81.1227,81.066,81.0741,23863.0
2021-06-15 13:20:00,100.15,100.25,100.15,100.24,36328.0,81.066,81.147,81.066,81.1389,36328.0
2021-06-15 13:25:00,100.22,100.23,100.15,100.16,27617.0,81.1227,81.1308,81.066,81.0741,27617.0
2021-06-15 13:30:00,100.15,100.2,100.14,100.18,14887.0,81.066,81.1065,81.0579,81.0903,14887.0
2021-06-15 13:35:00,100.17,100.22,100.15,100.22,13271.0,81.0822,81.1227,81.066,81.1227,13271.0
2021-06-15 13:40:00,100.21,100.21,100.1,100.11,24085.0,81.1146,81.1146,81.0256,81.0337,24085.0
2021-06-15 13:45:00,100.11,100.2,100.11,100.17,28873.0,81.0337,81.1065,81.0337,81.0822,28873.0
2021-06-15 13:50:00,100.18,100.3,100.15,100.23,37267.0,81.0903,81.1875,81.066,81.1308,37267.0
2021-06-15 13:55:00,100.24,100.29,100.19,100.29,31906.0,81.1389,81.1794,81.0984,81.1794,31906.0
2021-06-15 14:00:00,100.3,100.44,100.3,100.44,24321.0,81.1875,81.3008,81.1875,81.3008,24321.0
2021-06-15 14:05:00,100.44,100.49,100.42,100.45,25992.0,81.3008,81.3412,81.2846,81.3089,25992.0
2021-06-15 14:10:00,100.46,100.55,100.45,100.55,24105.0,81.317,81.3898,81.3089,81.3898,24105.0
2021-06-15 14:15:00,100.55,100.67,100.55,100.67,28899.0,81.3898,81.4869,81.3898,81.4869,28899.0
2021-06-15 14:20:00,100.66,100.66,100.53,100.56,21710.0,81.4789,81.4789,81.3736,81.3979,21710.0
2021-06-15 14:25:00,100.55,100.63,100.52,100.56,20424.0,81.3898,81.4546,81.3655,81.3979,20424.0
2021-06-15 14:30:00,100.56,100.63,100.54,100.6,14150.0,81.3979,81.4546,81.3817,81.4303,14150.0
2021-06-15 14:35:00,100.62,100.68,100.61,100.68,20948.0,81.4465,81.495,81.4384,81.495,20948.0
2021-06-15 14:40:00,100.69,100.69,100.59,100.63,19983.0,81.5031,81.5031,81.4222,81.4546,19983.0
2021-06-15 14:45:00,100.62,100.69,100.61,100.68,21135.0,81.4465,81.5031,81.4384,81.495,21135.0
2021-06-15 14:50:00,100.69,100.78,100.68,100.76,27814.0,81.5031,81.576,81.495,81.5598,27814.0
2021-06-15 14:55:00,100.76,100.76,100.69,100.7,21333.0,81.5598,81.5598,81.5031,81.5112,21333.0
2021-06-15 15:00:00,100.7,100.71,100.51,100.53,27750.0,81.5112,81.5193,81.3574,81.3736,27750.0
2021-06-15 15:05:00,100.53,100.53,100.46,100.46,19132.0,81.3736,81.3736,81.317,81.317,19132.0
2021-06-15 15:10:00,100.46,100.49,100.42,100.48,17047.0,81.317,81.3412,81.2846,81.3332,17047.0
2021-06-15 15:15:00,100.49,100.6,100.48,100.56,20147.0,81.3412,81.4303,81.3332,81.3979,20147.0
2021-06-15 15:20:00,100.56,100.6,100.56,100.58,18835.0,81.3979,81.4303,81.3979,81.4141,18835.0
2021-06-15 15:25:00,100.57,100.58,100.39,100.44,38020.0,81.406,81.4141,81.2603,81.3008,38020.0
2021-06-15 15:30:00,100.44,100.45,100.37,100.41,33867.0,81.3008,81.3089,81.2441,81.2765,33867.0
2021-06-15 15:35:00,100.4,100.51,100.38,100.48,35414.0,81.2684,81.3574,81.2522,81.3332,35414.0
2021-06-15 15:40:00,100.48,100.55,100.45,100.53,52501.0,81.3332,81.3898,81.3089,81.3736,52501.0
2021-06-15 15:45:00,100.52,100.56,100.47,100.55,71890.0,81.3655,81.3979,81.3251,81.3898,71890.0
2021-06-15 15:50:00,100.54,100.54,100.42,100.5,70680.0,81.3817,81.3817,81.2846,81.3493,70680.0
2021-06-15 15:55:00,100.5,100.58,100.36,100.46,282135.0,81.3493,81.4141,81.236,81.317,282135.0
2021-06-16 09:30:00,100.87,100.95,100.6,100.67,92482.0,81.6488,81.7136,81.4303,81.4869,92482.0
2021-06-16 09:35:00,100.65,100.79,100.55,100.6,17083.0,81.4708,81.5841,81.3898,81.4303,17083.0
2021-06-16 09:40:00,100.6,100.68,100.57,100.66,25257.0,81.4303,81.495,81.406,81.4789,25257.0
2021-06-16 09:45:00,100.66,100.67,100.48,100.49,38136.0,81.4789,81.4869,81.3332,81.3412,38136.0
2021-06-16 09:50:00,100.51,100.56,100.47,100.47,30862.0,81.3574,81.3979,81.3251,81.3251,30862.0
2021-06-16 09:55:00,100.47,100.63,100.47,100.59,24610.0,81.3251,81.4546,81.3251,81.4222,24610.0
2021-06-16 10:00:00,100.59,100.68,100.48,100.53,30028.0,81.4222,81.495,81.3332,81.3736,30028.0
2021-06-16 10:05:00,100.51,100.61,100.48,100.6,21713.0,81.3574,81.4384,81.3332,81.4303,21713.0
2021-06-16 10:10:00,100.61,100.62,100.26,100.31,33005.0,81.4384,81.4465,81.1551,81.1955,33005.0
2021-06-16 10:15:00,100.31,100.5,100.27,100.47,30538.0,81.1955,81.3493,81.1632,81.3251,30538.0
2021-06-16 10:20:00,100.47,100.5,100.4,100.48,26140.0,81.3251,81.3493,81.2684,81.3332,26140.0
2021-06-16 10:25:00,100.47,100.51,100.39,100.49,22801.0,81.3251,81.3574,81.2603,81.3412,22801.0
2021-06-16 10:30:00,100.5,100.59,100.44,100.51,34147.0,81.3493,81.4222,81.3008,81.3574,34147.0
2021-06-16 10:35:00,100.51,100.53,100.35,100.35,21074.0,81.3574,81.3736,81.2279,81.2279,21074.0
2021-06-16 10:40:00,100.37,100.41,100.33,100.36,24380.0,81.2441,81.2765,81.2117,81.236,24380.0
2021-06-16 10:45:00,100.37,100.45,100.37,100.4,24665.0,81.2441,81.3089,81.2441,81.2684,24665.0
2021-06-16 10:50:00,100.41,100.59,100.41,100.55,25157.0,81.2765,81.4222,81.2765,81.3898,25157.0
2021-06-16 10:55:00,100.55,100.61,100.47,100.57,30139.0,81.3898,81.4384,81.3251,81.406,30139.0
2021-06-16 11:00:00,100.55,100.58,100.41,100.42,89640.0,81.3898,81.4141,81.2765,81.2846,89640.0
2021-06-16 11:05:00,100.42,100.52,100.4,100.47,19344.0,81.2846,81.3655,81.2684,81.3251,19344.0
2021-06-16 11:10:00,100.45,100.47,100.43,100.45,18036.0,81.3089,81.3251,81.2927,81.3089,18036.0
2021-06-16 11:15:00,100.46,100.5,100.46,100.5,14977.0,81.317,81.3493,81.317,81.3493,14977.0
2021-06-16 11:20:00,100.5,100.58,100.49,100.57,18663.0,81.3493,81.4141,81.3412,81.406,18663.0
2021-06-16 11:25:00,100.57,100.58,100.43,100.5,31887.0,81.406,81.4141,81.2927,81.3493,31887.0
2021-06-16 11:30:00,100.49,100.51,100.4,100.44,18335.0,81.3412,81.3574,81.2684,81.3008,18335.0
2021-06-16 11:35:00,100.44,100.45,100.41,100.42,19174.0,81.3008,81.3089,81.2765,81.2846,19174.0
2021-06-16 11:40:00,100.41,100.43,100.35,100.4,35203.0,81.2765,81.2927,81.2279,81.2684,35203.0
2021-06-16 11:45:00,100.4,100.45,100.35,100.38,28437.0,81.2684,81.3089,81.2279,81.2522,28437.0
2021-06-16 11:50:00,100.39,100.45,100.39,100.44,12223.0,81.2603,81.3089,81.2603,81.3008,12223.0
2021-06-16 11:55:00,100.44,100.5,100.43,100.5,13909.0,81.3008,81.3493,81.2927,81.3493,13909.0
2021-06-16 12:00:00,100.5,100.54,100.47,100.54,11425.0,81.3493,81.3817,81.3251,81.3817,11425.0
2021-06-16 12:05:00,100.54,100.6,100.49,100.51,40010.0,81.3817,81.4303,81.3412,81.3574,40010.0
2021-06-16 12:10:00,100.52,100.56,100.51,100.54,29780.0,81.3655,81.3979,81.3574,81.3817,29780.0
2021-06-16 12:15:00,100.54,100.55,100.49,100.51,18785.0,81.3817,81.3898,81.3412,81.3574,18785.0
2021-06-16 12:20:00,100.52,100.52,100.44,100.44,17881.0,81.3655,81.3655,81.3008,81.3008,17881.0
2021-06-16 12:25:00,100.44,100.51,100.4,100.48,22231.0,81.3008,81.3574,81.2684,81.3332,22231.0
2021-06-16 12:30:00,100.47,100.49,100.46,100.47,9210.0,81.3251,81.3412,81.317,81.3251,9210.0
2021-06-16 12:35:00,100.46,100.47,100.27,100.28,72446.0,81.317,81.3251,81.1632,81.1713,72446.0
2021-06-16 12:40:00,100.27,100.38,100.24,100.36,18948.0,81.1632,81.2522,81.1389,81.236,18948.0
2021-06-16 12:45:00,100.35,100.38,100.27,100.29,17820.0,81.2279,81.2522,81.1632,81.1794,17820.0
2021-06-16 12:50:00,100.31,100.35,100.28,100.28,18762.0,81.1955,81.2279,81.1713,81.1713,18762.0
2021-06-16 12:55:00,100.28,100.39,100.28,100.38,20905.0,81.1713,81.2603,81.1713,81.2522,20905.0
2021-06-16 13:00:00,100.37,100.41,100.37,100.37,12980.0,81.2441,81.2765,81.2441,81.2441,12980.0
2021-06-16 13:05:00,100.37,100.39,100.29,100.3,33925.0,81.2441,81.2603,81.1794,81.1875,33925.0
2021-06-16 13:10:00,100.29,100.34,100.21,100.22,24588.0,81.1794,81.2198,81.1146,81.1227,24588.0
2021-06-16 13:15:00,100.23,100.25,100.16,100.17,15067.0,81.1308,81.147,81.0741,81.0822,15067.0
2021-06-16 13:20:00,100.17,100.18,100.13,100.13,17105.0,81.0822,81.0903,81.0498,81.0498,17105.0
2021-06-16 13:25:00,100.13,100.13,100.07,100.11,21541.0,81.0498,81.0498,81.0013,81.0337,21541.0
2021-06-16 13:30:00,100.11,100.19,100.11,100.13,16088.0,81.0337,81.0984,81.0337,81.0498,16088.0
2021-06-16 13:35:00,100.13,100.17,100.11,100.16,13328.0,81.0498,81.0822,81.0337,81.0741,13328.0
2021-06-16 13:40:00,100.16,100.18,100.12,100.12,14923.0,81.0741,81.0903,81.0418,81.0418,14923.0
2021-06-16 13:45:00,100.13,100.13,100.09,100.11,14992.0,81.0498,81.0498,81.0175,81.0337,14992.0
2021-06-16 13:50:00,100.1,100.18,100.03,100.18,32491.0,81.0256,81.0903,80.9689,81.0903,32491.0
2021-06-16 13:55:00,100.17,100.18,100.1,100.11,18687.0,81.0822,81.0903,81.0256,81.0337,18687.0
2021-06-16 14:00:00,100.09,100.09,99.51,99.51,196791.0,81.0175,81.0175,80.548,80.548,196791.0
2021-06-16 14:05:00,99.55,100.02,99.53,99.95,154245.0,80.5804,80.9608,80.5642,80.9041,154245.0
2021-06-16 14:10:00,99.95,100.02,99.73,99.74,102295.0,80.9041,80.9608,80.7261,80.7342,102295.0
2021-06-16 14:15:00,99.75,100.04,99.68,99.99,83063.0,80.7423,80.977,80.6856,80.9365,83063.0
2021-06-16 14:20:00,99.98,100.03,99.89,99.99,76834.0,80.9284,80.9689,80.8556,80.9365,76834.0
2021-06-16 14:25:00,100.0,100.04,99.98,99.98,49069.0,80.9446,80.977,80.9284,80.9284,49069.0
2021-06-16 14:30:00,99.98,100.06,99.91,99.98,83556.0,80.9284,80.9932,80.8718,80.9284,83556.0
2021-06-16 14:35:00,99.99,100.11,99.93,100.03,70391.0,80.9365,81.0337,80.888,80.9689,70391.0
2021-06-16 14:40:00,100.02,100.04,99.94,100.0,65268.0,80.9608,80.977,80.8961,80.9446,65268.0
2021-06-16 14:45:00,99.99,100.08,99.98,100.05,68758.0,80.9365,81.0094,80.9284,80.9851,68758.0
2021-06-16 14:50:00,100.03,100.27,100.01,100.23,40055.0,80.9689,81.1632,80.9527,81.1308,40055.0
2021-06-16 14:55:00,100.23,100.41,100.22,100.36,121127.0,81.1308,81.2765,81.1227,81.236,121127.0
2021-06-16 15:00:00,100.35,100.35,100.24,100.27,29050.0,81.2279,81.2279,81.1389,81.1632,29050.0
2021-06-16 15:05:00,100.26,100.3,100.21,100.3,31456.0,81.1551,81.1875,81.1146,81.1875,31456.0
2021-06-16 15:10:00,100.31,100.33,100.27,100.29,28173.0,81.1955,81.2117,81.1632,81.1794,28173.0
2021-06-16 15:15:00,100.3,100.38,100.27,100.37,44627.0,81.1875,81.2522,81.1632,81.2441,44627.0
2021-06-16 15:20:00,100.37,100.38,100.29,100.34,35740.0,81.2441,81.2522,81.1794,81.2198,35740.0
2021-06-16 15:25:00,100.34,100.37,100.23,100.27,52520.0,81.2198,81.2441,81.1308,81.1632,52520.0
2021-06-16 15:30:00,100.28,100.28,100.14,100.16,35941.0,81.1713,81.1713,81.0579,81.0741,35941.0
2021-06-16 15:35:00,100.16,100.21,100.13,100.21,43364.0,81.0741,81.1146,81.0498,81.1146,43364.0
2021-06-16 15:40:00,100.2,100.26,100.1,100.11,47843.0,81.1065,81.1551,81.0256,81.0337,47843.0
2021-06-16 15:45:00,100.11,100.14,100.04,100.14,59577.0,81.0337,81.0579,80.977,81.0579,59577.0
2021-06-16 15:50:00,100.15,100.35,99.98,100.02,115387.0,81.066,81.2279,80.9284,80.9608,115387.0
2021-06-16 15:55:00,100.02,100.07,99.9,99.92,511150.0,80.9608,81.0013,80.8637,80.8799,511150.0
2021-06-17 09:30:00,100.0,100.64,99.89,100.55,110003.0,80.9446,81.4627,80.8556,81.3898,110003.0
2021-06-17 09:35:00,100.55,100.66,100.39,100.41,48876.0,81.3898,81.4789,81.2603,81.2765,48876.0
2021-06-17 09:40:00,100.41,100.48,100.19,100.22,34840.0,81.2765,81.3332,81.0984,81.1227,34840.0
2021-06-17 09:45:00,100.23,100.27,99.94,99.94,153821.0,81.1308,81.1632,80.8961,80.8961,153821.0
2021-06-17 09:50:00,99.93,100.06,99.89,100.05,68471.0,80.888,80.9932,80.8556,80.9851,68471.0
2021-06-17 09:55:00,100.04,100.1,99.97,100.02,30098.0,80.977,81.0256,80.9203,80.9608,30098.0
2021-06-17 10:00:00,100.03,100.09,99.97,100.08,104510.0,80.9689,81.0175,80.9203,81.0094,104510.0
2021-06-17 10:05:00,100.11,100.18,100.01,100.08,34240.0,81.0337,81.0903,80.9527,81.0094,34240.0
2021-06-17 10:10:00,100.08,100.11,99.98,100.04,59442.0,81.0094,81.0337,80.9284,80.977,59442.0
2021-06-17 10:15:00,100.04,100.13,100.04,100.1,33701.0,80.977,81.0498,80.977,81.0256,33701.0
2021-06-17 10:20:00,100.1,100.11,99.98,100.0,39155.0,81.0256,81.0337,80.9284,80.9446,39155.0
2021-06-17 10:25:00,100.0,100.1,99.95,99.96,64980.0,80.9446,81.0256,80.9041,80.9122,64980.0
2021-06-17 10:30:00,99.97,100.04,99.93,99.94,36335.0,80.9203,80.977,80.888,80.8961,36335.0
2021-06-17 10:35:00,99.92,100.0,99.87,99.95,38868.0,80.8799,80.9446,80.8394,80.9041,38868.0
2021-06-17 10:40:00,99.95,100.03,99.94,100.03,121944.0,80.9041,80.9689,80.8961,80.9689,121944.0
2021-06-17 10:45:00,100.03,100.08,99.96,100.0,33397.0,80.9689,81.0094,80.9122,80.9446,33397.0
2021-06-17 10:50:00,100.0,100.07,99.98,100.01,31977.0,80.9446,81.0013,80.9284,80.9527,31977.0
2021-06-17 10:55:00,100.02,100.05,99.96,100.01,27129.0,80.9608,80.9851,80.9122,80.9527,27129.0
2021-06-17 11:00:00,100.01,100.02,99.94,99.98,38945.0,80.9527,80.9608,80.8961,80.9284,38945.0
2021-06-17 11:05:00,99.97,100.02,99.96,99.98,50271.0,80.9203,80.9608,80.9122,80.9284,50271.0
2021-06-17 11:10:00,99.98,100.05,99.95,99.97,41803.0,80.9284,80.9851,80.9041,80.9203,41803.0
2021-06-17 11:15:00,99.98,100.04,99.98,100.04,26872.0,80.9284,80.977,80.9284,80.977,26872.0
2021-06-17 11:20:00,100.03,100.03,99.99,100.0,24297.0,80.9689,80.9689,80.9365,80.9446,24297.0
2021-06-17 11:25:00,100.0,100.05,99.96,100.05,34292.0,80.9446,80.9851,80.9122,80.9851,34292.0
2021-06-17 11:30:00,100.05,100.14,100.03,100.06,23330.0,80.9851,81.0579,80.9689,80.9932,23330.0
2021-06-17 11:35:00,100.06,100.09,99.99,99.99,22728.0,80.9932,81.0175,80.9365,80.9365,22728.0
2021-06-17 11:40:00,100.0,100.04,99.97,100.04,29451.0,80.9446,80.977,80.9203,80.977,29451.0
2021-06-17 11:45:00,100.05,100.05,99.99,100.03,14693.0,80.9851,80.9851,80.9365,80.9689,14693.0
2021-06-17 11:50:00,100.03,100.03,99.97,100.01,45965.0,80.9689,80.9689,80.9203,80.9527,45965.0
2021-06-17 11:55:00,100.01,100.04,99.94,99.95,34007.0,80.9527,80.977,80.8961,80.9041,34007.0
2021-06-17 12:00:00,99.95,100.02,99.92,100.01,51161.0,80.9041,80.9608,80.8799,80.9527,51161.0
2021-06-17 12:05:00,100.0,100.0,99.75,99.79,38067.0,80.9446,80.9446,80.7423,80.7746,38067.0
2021-06-17 12:10:00,99.78,99.81,99.67,99.79,35000.0,80.7665,80.7908,80.6775,80.7746,35000.0
2021-06-17 12:15:00,99.79,99.81,99.74,99.8,29025.0,80.7746,80.7908,80.7342,80.7827,29025.0
2021-06-17 12:20:00,99.79,99.81,99.72,99.77,80454.0,80.7746,80.7908,80.718,80.7584,80454.0
2021-06-17 12:25:00,99.77,99.84,99.75,99.81,36044.0,80.7584,80.8151,80.7423,80.7908,36044.0
2021-06-17 12:30:00,99.81,99.87,99.77,99.84,47849.0,80.7908,80.8394,80.7584,80.8151,47849.0
2021-06-17 12:35:00,99.84,99.89,99.81,99.84,31719.0,80.8151,80.8556,80.7908,80.8151,31719.0
2021-06-17 12:40:00,99.84,99.87,99.83,99.87,23628.0,80.8151,80.8394,80.807,80.8394,23628.0
2021-06-17 12:45:00,99.86,99.87,99.84,99.86,18701.0,80.8313,80.8394,80.8151,80.8313,18701.0
2021-06-17 12:50:00,99.85,99.99,99.85,99.93,41492.0,80.8232,80.9365,80.8232,80.888,41492.0
2021-06-17 12:55:00,99.92,100.02,99.91,99.98,20312.0,80.8799,80.9608,80.8718,80.9284,20312.0
2021-06-17 13:00:00,99.98,100.09,99.98,100.06,15159.0,80.9284,81.0175,80.9284,80.9932,15159.0
2021-06-17 13:05:00,100.06,100.15,100.06,100.1,13329.0,80.9932,81.066,80.9932,81.0256,13329.0
2021-06-17 13:10:00,100.09,100.1,99.99,100.03,15023.0,81.0175,81.0256,80.9365,80.9689,15023.0
2021-06-17 13:15:00,100.03,100.06,99.99,100.02,22731.0,80.9689,80.9932,80.9365,80.9608,22731.0
2021-06-17 13:20:00,100.01,100.03,100.0,100.01,10289.0,80.9527,80.9689,80.9446,80.9527,10289.0
2021-06-17 13:25:00,100.01,100.07,100.0,100.07,16247.0,80.9527,81.0013,80.9446,81.0013,16247.0
2021-06-17 13:30:00,100.07,100.08,100.05,100.08,14184.0,81.0013,81.0094,80.9851,81.0094,14184.0
2021-06-17 13:35:00,100.09,100.13,100.07,100.09,13132.0,81.0175,81.0498,81.0013,81.0175,13132.0
2021-06-17 13:40:00,100.1,100.1,99.99,100.06,46295.0,81.0256,81.0256,80.9365,80.9932,46295.0
2021-06-17 13:45:00,100.05,100.07,99.99,100.04,48217.0,80.9851,81.0013,80.9365,80.977,48217.0
2021-06-17 13:50:00,100.03,100.04,100.02,100.03,10437.0,80.9689,80.977,80.9608,80.9689,10437.0
2021-06-17 13:55:00,100.04,100.05,100.0,100.01,18831.0,80.977,80.9851,80.9446,80.9527,18831.0
2021-06-17 14:00:00,100.01,100.06,100.0,100.06,26063.0,80.9527,80.9932,80.9446,80.9932,26063.0
2021-06-17 14:05:00,100.05,100.08,100.01,100.01,19483.0,80.9851,81.0094,80.9527,80.9527,19483.0
2021-06-17 14:10:00,100.0,100.05,99.98,100.02,25585.0,80.9446,80.9851,80.9284,80.9608,25585.0
2021-06-17 14:15:00,100.02,100.05,100.0,100.02,14429.0,80.9608,80.9851,80.9446,80.9608,14429.0
2021-06-17 14:20:00,100.02,100.05,99.98,100.04,26093.0,80.9608,80.9851,80.9284,80.977,26093.0
2021-06-17 14:25:00,100.03,100.17,100.02,100.16,25762.0,80.9689,81.0822,80.9608,81.0741,25762.0
2021-06-17 14:30:00,100.16,100.22,100.14,100.21,20461.0,81.0741,81.1227,81.0579,81.1146,20461.0
2021-06-17 14:35:00,100.2,100.21,100.1,100.11,8952.0,81.1065,81.1146,81.0256,81.0337,8952.0
2021-06-17 14:40:00,100.09,100.14,100.08,100.12,15331.0,81.0175,81.0579,81.0094,81.0418,15331.0
2021-06-17 14:45:00,100.12,100.16,100.1,100.13,12655.0,81.0418,81.0741,81.0256,81.0498,12655.0
2021-06-17 14:50:00,100.13,100.13,100.01,100.02,40613.0,81.0498,81.0498,80.9527,80.9608,40613.0
2021-06-17 14:55:00,100.02,100.03,99.99,100.0,23457.0,80.9608,80.9689,80.9365,80.9446,23457.0
2021-06-17 15:00:00,100.0,100.13,99.99,100.13,26130.0,80.9446,81.0498,80.9365,81.0498,26130.0
2021-06-17 15:05:00,100.12,100.12,100.07,100.09,13090.0,81.0418,81.0418,81.0013,81.0175,13090.0
2021-06-17 15:10:00,100.09,100.21,100.08,100.19,10566.0,81.0175,81.1146,81.0094,81.0984,10566.0
2021-06-17 15:15:00,100.19,100.19,100.14,100.19,13923.0,81.0984,81.0984,81.0579,81.0984,13923.0
2021-06-17 15:20:00,100.18,100.21,100.14,100.15,66879.0,81.0903,81.1146,81.0579,81.066,66879.0
2021-06-17 15:25:00,100.16,100.21,100.07,100.08,26419.0,81.0741,81.1146,81.0013,81.0094,26419.0
2021-06-17 15:30:00,100.09,100.15,100.07,100.15,67423.0,81.0175,81.066,81.0013,81.066,67423.0
2021-06-17 15:35:00,100.15,100.18,100.12,100.18,45935.0,81.066,81.0903,81.0418,81.0903,45935.0
2021-06-17 15:40:00,100.18,100.26,100.1,100.11,112687.0,81.0903,81.1551,81.0256,81.0337,112687.0
2021-06-17 15:45:00,100.12,100.12,100.02,100.05,68195.0,81.0418,81.0418,80.9608,80.9851,68195.0
2021-06-17 15:50:00,100.07,100.11,100.0,100.01,141219.0,81.0013,81.0337,80.9446,80.9527,141219.0
2021-06-17 15:55:00,100.02,100.1,99.96,100.0,495706.0,80.9608,81.0256,80.9122,80.9446,495706.0
2021-06-18 09:30:00,99.77,99.77,98.81,99.07,983365.0,80.7584,80.7584,79.9814,80.1918,983365.0
2021-06-18 09:35:00,99.02,99.06,98.86,98.91,83805.0,80.1514,80.1837,80.0219,80.0623,83805.0
2021-06-18 09:40:00,98.89,99.11,98.87,99.04,67454.0,80.0461,80.2242,80.0299,80.1676,67454.0
2021-06-18 09:45:00,99.04,99.04,98.86,98.98,70051.0,80.1676,80.1676,80.0219,80.119,70051.0
2021-06-18 09:50:00,98.97,98.98,98.68,98.75,69580.0,80.1109,80.119,79.8762,79.9328,69580.0
2021-06-18 09:55:00,98.75,99.11,98.66,99.03,47014.0,79.9328,80.2242,79.86,80.1595,47014.0
2021-06-18 10:00:00,99.03,99.04,98.92,98.95,47701.0,80.1595,80.1676,80.0704,80.0947,47701.0
2021-06-18 10:05:00,98.96,99.18,98.94,99.16,35127.0,80.1028,80.2809,80.0866,80.2647,35127.0
2021-06-18 10:10:00,99.16,99.17,98.98,99.02,29170.0,80.2647,80.2728,80.119,80.1514,29170.0
2021-06-18 10:15:00,98.99,99.01,98.88,98.89,41894.0,80.1271,80.1433,80.038,80.0461,41894.0
2021-06-18 10:20:00,98.9,98.93,98.66,98.67,93446.0,80.0542,80.0785,79.86,79.8681,93446.0
2021-06-18 10:25:00,98.68,98.68,98.44,98.46,41003.0,79.8762,79.8762,79.6819,79.6981,41003.0
2021-06-18 10:30:00,98.45,98.45,98.21,98.4,62224.0,79.69,79.69,79.4957,79.6495,62224.0
2021-06-18 10:35:00,98.39,98.66,98.38,98.62,54850.0,79.6414,79.86,79.6333,79.8276,54850.0
2021-06-18 10:40:00,98.62,98.65,98.49,98.58,28495.0,79.8276,79.8519,79.7224,79.7952,28495.0
2021-06-18 10:45:00,98.58,98.6,98.51,98.55,40636.0,79.7952,79.8114,79.7385,79.7709,40636.0
2021-06-18 10:50:00,98.54,98.56,98.46,98.46,40700.0,79.7628,79.779,79.6981,79.6981,40700.0
2021-06-18 10:55:00,98.45,98.48,98.36,98.42,39252.0,79.69,79.7143,79.6171,79.6657,39252.0
2021-06-18 11:00:00,98.4,98.52,98.39,98.47,34471.0,79.6495,79.7466,79.6414,79.7062,34471.0
2021-06-18 11:05:00,98.47,98.58,98.41,98.53,49698.0,79.7062,79.7952,79.6576,79.7547,49698.0
2021-06-18 11:10:00,98.53,98.66,98.52,98.61,54771.0,79.7547,79.86,79.7466,79.8195,54771.0
2021-06-18 11:15:00,98.61,98.84,98.59,98.84,43852.0,79.8195,80.0057,79.8033,80.0057,43852.0
2021-06-18 11:20:00,98.83,98.84,98.74,98.77,61236.0,79.9976,80.0057,79.9247,79.949,61236.0
2021-06-18 11:25:00,98.78,98.81,98.68,98.81,47078.0,79.9571,79.9814,79.8762,79.9814,47078.0
2021-06-18 11:30:00,98.81,98.99,98.81,98.96,40506.0,79.9814,80.1271,79.9814,80.1028,40506.0
2021-06-18 11:35:00,98.95,99.09,98.91,99.08,31005.0,80.0947,80.208,80.0623,80.1999,31005.0
2021-06-18 11:40:00,99.08,99.08,98.97,99.01,35197.0,80.1999,80.1999,80.1109,80.1433,35197.0
2021-06-18 11:45:00,99.0,99.17,99.0,99.12,36301.0,80.1352,80.2728,80.1352,80.2323,36301.0
2021-06-18 11:50:00,99.11,99.14,99.0,99.11,226830.0,80.2242,80.2485,80.1352,80.2242,226830.0
2021-06-18 11:55:00,99.11,99.19,99.02,99.05,72745.0,80.2242,80.289,80.1514,80.1756,72745.0
2021-06-18 12:00:00,99.04,99.11,98.95,99.03,187256.0,80.1676,80.2242,80.0947,80.1595,187256.0
2021-06-18 12:05:00,99.03,99.18,99.03,99.16,51929.0,80.1595,80.2809,80.1595,80.2647,51929.0
2021-06-18 12:10:00,99.15,99.25,99.15,99.2,37733.0,80.2566,80.3375,80.2566,80.2971,37733.0
2021-06-18 12:15:00,99.2,99.22,99.07,99.09,41440.0,80.2971,80.3133,80.1918,80.208,41440.0
2021-06-18 12:20:00,99.09,99.12,99.05,99.09,25293.0,80.208,80.2323,80.1756,80.208,25293.0
2021-06-18 12:25:00,99.09,99.11,99.07,99.11,24509.0,80.208,80.2242,80.1918,80.2242,24509.0
2021-06-18 12:30:00,99.12,99.16,99.06,99.09,33048.0,80.2323,80.2647,80.1837,80.208,33048.0
2021-06-18 12:35:00,99.09,99.13,99.06,99.06,27878.0,80.208,80.2404,80.1837,80.1837,27878.0
2021-06-18 12:40:00,99.05,99.06,99.0,99.02,32712.0,80.1756,80.1837,80.1352,80.1514,32712.0
2021-06-18 12:45:00,99.02,99.03,98.98,99.01,53388.0,80.1514,80.1595,80.119,80.1433,53388.0
2021-06-18 12:50:00,99.01,99.12,99.01,99.11,26580.0,80.1433,80.2323,80.1433,80.2242,26580.0
2021-06-18 12:55:00,99.1,99.11,99.05,99.11,33660.0,80.2161,80.2242,80.1756,80.2242,33660.0
2021-06-18 13:00:00,99.11,99.11,99.05,99.07,17989.0,80.2242,80.2242,80.1756,80.1918,17989.0
2021-06-18 13:05:00,99.09,99.13,99.04,99.12,18576.0,80.208,80.2404,80.1676,80.2323,18576.0
2021-06-18 13:10:00,99.12,99.15,99.1,99.14,16479.0,80.2323,80.2566,80.2161,80.2485,16479.0
2021-06-18 13:15:00,99.13,99.17,99.11,99.15,18160.0,80.2404,80.2728,80.2242,80.2566,18160.0
2021-06-18 13:20:00,99.14,99.18,99.1,99.1,19363.0,80.2485,80.2809,80.2161,80.2161,19363.0
2021-06-18 13:25:00,99.09,99.09,98.99,99.04,31807.0,80.208,80.208,80.1271,80.1676,31807.0
2021-06-18 13:30:00,99.04,99.13,99.03,99.11,33185.0,80.1676,80.2404,80.1595,80.2242,33185.0
2021-06-18 13:35:00,99.12,99.14,99.05,99.06,40128.0,80.2323,80.2485,80.1756,80.1837,40128.0
2021-06-18 13:40:00,99.06,99.06,98.99,99.03,16967.0,80.1837,80.1837,80.1271,80.1595,16967.0
2021-06-18 13:45:00,99.02,99.04,98.98,99.0,30032.0,80.1514,80.1676,80.119,80.1352,30032.0
2021-06-18 13:50:00,98.98,99.02,98.97,99.0,28181.0,80.119,80.1514,80.1109,80.1352,28181.0
2021-06-18 13:55:00,99.01,99.05,98.97,99.01,23661.0,80.1433,80.1756,80.1109,80.1433,23661.0
2021-06-18 14:00:00,99.0,99.2,98.99,99.13,26020.0,80.1352,80.2971,80.1271,80.2404,26020.0
2021-06-18 14:05:00,99.15,99.2,98.99,99.16,148058.0,80.2566,80.2971,80.1271,80.2647,148058.0
2021-06-18 14:10:00,99.16,99.17,99.12,99.14,24022.0,80.2647,80.2728,80.2323,80.2485,24022.0
2021-06-18 14:15:00,99.14,99.18,99.12,99.13,20180.0,80.2485,80.2809,80.2323,80.2404,20180.0
2021-06-18 14:20:00,99.14,99.22,99.12,99.2,27046.0,80.2485,80.3133,80.2323,80.2971,27046.0
2021-06-18 14:25:00,99.21,99.21,99.16,99.18,12741.0,80.3052,80.3052,80.2647,80.2809,12741.0
2021-06-18 14:30:00,99.18,99.25,99.15,99.2,30899.0,80.2809,80.3375,80.2566,80.2971,30899.0
2021-06-18 14:35:00,99.19,99.27,99.18,99.27,19603.0,80.289,80.3537,80.2809,80.3537,19603.0
2021-06-18 14:40:00,99.27,99.33,99.27,99.31,27386.0,80.3537,80.4023,80.3537,80.3861,27386.0
2021-06-18 14:45:00,99.31,99.45,99.31,99.45,36495.0,80.3861,80.4994,80.3861,80.4994,36495.0
2021-06-18 14:50:00,99.45,99.56,99.44,99.47,45871.0,80.4994,80.5885,80.4913,80.5156,45871.0
2021-06-18 14:55:00,99.47,99.54,99.44,99.54,27794.0,80.5156,80.5723,80.4913,80.5723,27794.0
2021-06-18 15:00:00,99.54,99.6,99.47,99.55,45140.0,80.5723,80.6208,80.5156,80.5804,45140.0
2021-06-18 15:05:00,99.54,99.57,99.49,99.52,25891.0,80.5723,80.5966,80.5318,80.5561,25891.0
2021-06-18 15:10:00,99.52,99.62,99.51,99.58,32478.0,80.5561,80.637,80.548,80.6047,32478.0
2021-06-18 15:15:00,99.58,99.62,99.54,99.61,51582.0,80.6047,80.637,80.5723,80.6289,51582.0
2021-06-18 15:20:00,99.6,99.65,99.57,99.63,43697.0,80.6208,80.6613,80.5966,80.6451,43697.0
2021-06-18 15:25:00,99.63,99.66,99.45,99.46,57220.0,80.6451,80.6694,80.4994,80.5075,57220.0
2021-06-18 15:30:00,99.46,99.49,99.32,99.35,71884.0,80.5075,80.5318,80.3942,80.4185,71884.0
2021-06-18 15:35:00,99.36,99.53,99.33,99.5,131070.0,80.4266,80.5642,80.4023,80.5399,131070.0
2021-06-18 15:40:00,99.49,99.5,99.39,99.42,103591.0,80.5318,80.5399,80.4509,80.4751,103591.0
2021-06-18 15:45:00,99.42,99.51,99.37,99.4,183885.0,80.4751,80.548,80.4347,80.459,183885.0
2021-06-18 15:50:00,99.41,99.79,99.39,99.78,264075.0,80.467,80.7746,80.4509,80.7665,264075.0
2021-06-18 15:55:00,99.75,99.87,99.37,99.51,795493.0,80.7423,80.8394,80.4347,80.548,795493.0
2021-06-21 09:30:00,100.0,100.38,99.89,100.34,132349.0,80.9446,81.2522,80.8556,81.2198,132349.0
2021-06-21 09:35:00,100.34,100.57,100.17,100.22,92348.0,81.2198,81.406,81.0822,81.1227,92348.0
2021-06-21 09:40:00,100.22,100.35,100.12,100.25,71813.0,81.1227,81.2279,81.0418,81.147,71813.0
2021-06-21 09:45:00,100.25,100.27,99.97,100.05,96455.0,81.147,81.1632,80.9203,80.9851,96455.0
2021-06-21 09:50:00,100.05,100.18,99.97,100.14,40320.0,80.9851,81.0903,80.9203,81.0579,40320.0
2021-06-21 09:55:00,100.15,100.18,99.97,99.98,110673.0,81.066,81.0903,80.9203,80.9284,110673.0
2021-06-21 10:00:00,99.97,100.09,99.97,100.05,20546.0,80.9203,81.0175,80.9203,80.9851,20546.0
2021-06-21 10:05:00,100.06,100.1,99.94,99.98,42160.0,80.9932,81.0256,80.8961,80.9284,42160.0
2021-06-21 10:10:00,99.97,100.04,99.91,99.96,149912.0,80.9203,80.977,80.8718,80.9122,149912.0
2021-06-21 10:15:00,99.97,100.1,99.97,100.0,27389.0,80.9203,81.0256,80.9203,80.9446,27389.0
2021-06-21 10:20:00,100.0,100.08,99.93,99.97,42787.0,80.9446,81.0094,80.888,80.9203,42787.0
2021-06-21 10:25:00,99.96,100.0,99.9,99.97,39521.0,80.9122,80.9446,80.8637,80.9203,39521.0
2021-06-21 10:30:00,99.98,100.05,99.94,99.94,68732.0,80.9284,80.9851,80.8961,80.8961,68732.0
2021-06-21 10:35:00,99.92,100.0,99.88,99.93,56895.0,80.8799,80.9446,80.8475,80.888,56895.0
2021-06-21 10:40:00,99.91,99.97,99.9,99.94,52051.0,80.8718,80.9203,80.8637,80.8961,52051.0
2021-06-21 10:45:00,99.94,100.02,99.83,99.84,38202.0,80.8961,80.9608,80.807,80.8151,38202.0
2021-06-21 10:50:00,99.84,99.95,99.83,99.88,50738.0,80.8151,80.9041,80.807,80.8475,50738.0
2021-06-21 10:55:00,99.88,99.91,99.85,99.9,23406.0,80.8475,80.8718,80.8232,80.8637,23406.0
2021-06-21 11:00:00,99.91,99.95,99.83,99.95,35305.0,80.8718,80.9041,80.807,80.9041,35305.0
2021-06-21 11:05:00,99.94,99.98,99.73,99.76,554857.0,80.8961,80.9284,80.7261,80.7504,554857.0
2021-06-21 11:10:00,99.76,99.86,99.72,99.74,19925.0,80.7504,80.8313,80.718,80.7342,19925.0
2021-06-21 11:15:00,99.74,99.83,99.74,99.82,21430.0,80.7342,80.807,80.7342,80.7989,21430.0
2021-06-21 11:20:00,99.81,99.87,99.78,99.79,15934.0,80.7908,80.8394,80.7665,80.7746,15934.0
2021-06-21 11:25:00,99.8,99.81,99.74,99.75,23072.0,80.7827,80.7908,80.7342,80.7423,23072.0
2021-06-21 11:30:00,99.74,99.8,99.74,99.76,17056.0,80.7342,80.7827,80.7342,80.7504,17056.0
2021-06-21 11:35:00,99.76,99.8,99.74,99.76,30820.0,80.7504,80.7827,80.7342,80.7504,30820.0
2021-06-21 11:40:00,99.76,99.8,99.73,99.78,49180.0,80.7504,80.7827,80.7261,80.7665,49180.0
2021-06-21 11:45:00,99.78,99.85,99.77,99.84,20188.0,80.7665,80.8232,80.7584,80.8151,20188.0
2021-06-21 11:50:00,99.84,99.84,99.79,99.81,27972.0,80.8151,80.8151,80.7746,80.7908,27972.0
2021-06-21 11:55:00,99.8,99.82,99.77,99.79,35820.0,80.7827,80.7989,80.7584,80.7746,35820.0
2021-06-21 12:00:00,99.79,99.83,99.78,99.8,31647.0,80.7746,80.807,80.7665,80.7827,31647.0
2021-06-21 12:05:00,99.79,99.81,99.74,99.77,40252.0,80.7746,80.7908,80.7342,80.7584,40252.0
2021-06-21 12:10:00,99.77,99.82,99.76,99.8,24696.0,80.7584,80.7989,80.7504,80.7827,24696.0
2021-06-21 12:15:00,99.81,99.83,99.76,99.76,25555.0,80.7908,80.807,80.7504,80.7504,25555.0
2021-06-21 12:20:00,99.76,99.84,99.75,99.81,15245.0,80.7504,80.8151,80.7423,80.7908,15245.0
2021-06-21 12:25:00,99.81,99.83,99.78,99.81,15650.0,80.7908,80.807,80.7665,80.7908,15650.0
2021-06-21 12:30:00,99.81,99.84,99.78,99.81,25330.0,80.7908,80.8151,80.7665,80.7908,25330.0
2021-06-21 12:35:00,99.81,99.83,99.77,99.79,21956.0,80.7908,80.807,80.7584,80.7746,21956.0
2021-06-21 12:40:00,99.8,99.82,99.75,99.76,33135.0,80.7827,80.7989,80.7423,80.7504,33135.0
2021-06-21 12:45:00,99.77,99.82,99.76,99.8,27860.0,80.7584,80.7989,80.7504,80.7827,27860.0
2021-06-21 12:50:00,99.8,99.85,99.79,99.81,15477.0,80.7827,80.8232,80.7746,80.7908,15477.0
2021-06-21 12:55:00,99.81,99.86,99.81,99.85,21633.0,80.7908,80.8313,80.7908,80.8232,21633.0
2021-06-21 13:00:00,99.86,99.95,99.86,99.87,22504.0,80.8313,80.9041,80.8313,80.8394,22504.0
2021-06-21 13:05:00,99.88,99.94,99.87,99.9,15153.0,80.8475,80.8961,80.8394,80.8637,15153.0
2021-06-21 13:10:00,99.91,99.99,99.89,99.98,17027.0,80.8718,80.9365,80.8556,80.9284,17027.0
2021-06-21 13:15:00,99.98,100.03,99.96,99.99,18288.0,80.9284,80.9689,80.9122,80.9365,18288.0
2021-06-21 13:20:00,99.99,100.08,99.98,100.08,24145.0,80.9365,81.0094,80.9284,81.0094,24145.0
2021-06-21 13:25:00,100.07,100.15,100.06,100.15,19957.0,81.0013,81.066,80.9932,81.066,19957.0
2021-06-21 13:30:00,100.15,100.17,100.05,100.06,25981.0,81.066,81.0822,80.9851,80.9932,25981.0
2021-06-21 13:35:00,100.06,100.07,100.03,100.06,35218.0,80.9932,81.0013,80.9689,80.9932,35218.0
2021-06-21 13:40:00,100.05,100.14,100.03,100.08,56813.0,80.9851,81.0579,80.9689,81.0094,56813.0
2021-06-21 13:45:00,100.09,100.14,100.08,100.14,36628.0,81.0175,81.0579,81.0094,81.0579,36628.0
2021-06-21 13:50:00,100.15,100.15,100.02,100.02,11977.0,81.066,81.066,80.9608,80.9608,11977.0
2021-06-21 13:55:00,100.02,100.03,99.98,100.0,34245.0,80.9608,80.9689,80.9284,80.9446,34245.0
2021-06-21 14:00:00,100.0,100.07,99.98,99.98,27665.0,80.9446,81.0013,80.9284,80.9284,27665.0
2021-06-21 14:05:00,99.98,100.04,99.98,100.01,18289.0,80.9284,80.977,80.9284,80.9527,18289.0
2021-06-21 14:10:00,100.02,100.06,100.01,100.05,31143.0,80.9608,80.9932,80.9527,80.9851,31143.0
2021-06-21 14:15:00,100.05,100.06,99.99,100.02,40754.0,80.9851,80.9932,80.9365,80.9608,40754.0
2021-06-21 14:20:00,100.02,100.07,99.99,100.04,68909.0,80.9608,81.0013,80.9365,80.977,68909.0
2021-06-21 14:25:00,100.03,100.1,99.99,100.0,264972.0,80.9689,81.0256,80.9365,80.9446,264972.0
2021-06-21 14:30:00,100.01,100.08,100.0,100.05,33308.0,80.9527,81.0094,80.9446,80.9851,33308.0
2021-06-21 14:35:00,100.05,100.16,100.0,100.09,50789.0,80.9851,81.0741,80.9446,81.0175,50789.0
2021-06-21 14:40:00,100.1,100.11,100.05,100.08,48443.0,81.0256,81.0337,80.9851,81.0094,48443.0
2021-06-21 14:45:00,100.07,100.15,100.04,100.14,33153.0,81.0013,81.066,80.977,81.0579,33153.0
2021-06-21 14:50:00,100.14,100.14,100.06,100.07,18572.0,81.0579,81.0579,80.9932,81.0013,18572.0
2021-06-21 14:55:00,100.08,100.12,100.04,100.06,21012.0,81.0094,81.0418,80.977,80.9932,21012.0
2021-06-21 15:00:00,100.06,100.14,100.05,100.13,24715.0,80.9932,81.0579,80.9851,81.0498,24715.0
2021-06-21 15:05:00,100.13,100.19,100.12,100.17,27171.0,81.0498,81.0984,81.0418,81.0822,27171.0
2021-06-21 15:10:00,100.16,100.17,100.08,100.09,19169.0,81.0741,81.0822,81.0094,81.0175,19169.0
2021-06-21 15:15:00,100.09,100.18,100.09,100.15,21728.0,81.0175,81.0903,81.0175,81.066,21728.0
2021-06-21 15:20:00,100.16,100.19,100.13,100.15,20002.0,81.0741,81.0984,81.0498,81.066,20002.0
2021-06-21 15:25:00,100.15,100.19,100.14,100.18,26079.0,81.066,81.0984,81.0579,81.0903,26079.0
2021-06-21 15:30:00,100.18,100.26,100.14,100.23,47126.0,81.0903,81.1551,81.0579,81.1308,47126.0
2021-06-21 15:35:00,100.23,100.27,100.22,100.25,35020.0,81.1308,81.1632,81.1227,81.147,35020.0
2021-06-21 15:40:00,100.25,100.26,100.11,100.14,54547.0,81.147,81.1551,81.0337,81.0579,54547.0
2021-06-21 15:45:00,100.15,100.16,100.08,100.13,65619.0,81.066,81.0741,81.0094,81.0498,65619.0
2021-06-21 15:50:00,100.14,100.17,100.05,100.1,109071.0,81.0579,81.0822,80.9851,81.0256,109071.0
2021-06-21 15:55:00,100.09,100.18,100.03,100.12,297148.0,81.0175,81.0903,80.9689,81.0418,297148.0
2021-06-22 09:30:00,100.0,100.27,99.75,100.05,110477.0,80.9446,81.1632,80.7423,80.9851,110477.0
2021-06-22 09:35:00,100.03,100.06,99.91,100.02,85764.0,80.9689,80.9932,80.8718,80.9608,85764.0
2021-06-22 09:40:00,100.0,100.04,99.9,100.02,44564.0,80.9446,80.977,80.8637,80.9608,44564.0
2021-06-22 09:45:00,100.01,100.07,100.0,100.04,29408.0,80.9527,81.0013,80.9446,80.977,29408.0
2021-06-22 09:50:00,100.05,100.15,100.0,100.05,17727.0,80.9851,81.066,80.9446,80.9851,17727.0
2021-06-22 09:55:00,100.07,100.18,100.07,100.17,15141.0,81.0013,81.0903,81.0013,81.0822,15141.0
2021-06-22 10:00:00,100.17,100.29,100.08,100.29,16460.0,81.0822,81.1794,81.0094,81.1794,16460.0
2021-06-22 10:05:00,100.32,100.43,100.14,100.18,33873.0,81.2036,81.2927,81.0579,81.0903,33873.0
2021-06-22 10:10:00,100.16,100.16,100.05,100.08,18736.0,81.0741,81.0741,80.9851,81.0094,18736.0
2021-06-22 10:15:00,100.08,100.1,100.0,100.01,20196.0,81.0094,81.0256,80.9446,80.9527,20196.0
2021-06-22 10:20:00,100.01,100.16,99.98,100.14,30726.0,80.9527,81.0741,80.9284,81.0579,30726.0
2021-06-22 10:25:00,100.15,100.3,100.1,100.28,47004.0,81.066,81.1875,81.0256,81.1713,47004.0
2021-06-22 10:30:00,100.29,100.31,100.24,100.27,28712.0,81.1794,81.1955,81.1389,81.1632,28712.0
2021-06-22 10:35:00,100.28,100.45,100.28,100.45,21663.0,81.1713,81.3089,81.1713,81.3089,21663.0
2021-06-22 10:40:00,100.47,100.73,100.45,100.73,34887.0,81.3251,81.5355,81.3089,81.5355,34887.0
2021-06-22 10:45:00,100.73,100.79,100.59,100.63,35802.0,81.5355,81.5841,81.4222,81.4546,35802.0
2021-06-22 10:50:00,100.63,100.64,100.57,100.63,13174.0,81.4546,81.4627,81.406,81.4546,13174.0
2021-06-22 10:55:00,100.64,100.71,100.55,100.56,25392.0,81.4627,81.5193,81.3898,81.3979,25392.0
2021-06-22 11:00:00,100.56,100.58,100.42,100.48,16597.0,81.3979,81.4141,81.2846,81.3332,16597.0
2021-06-22 11:05:00,100.49,100.5,100.44,100.5,19709.0,81.3412,81.3493,81.3008,81.3493,19709.0
2021-06-22 11:10:00,100.5,100.61,100.5,100.58,16678.0,81.3493,81.4384,81.3493,81.4141,16678.0
2021-06-22 11:15:00,100.61,100.64,100.6,100.61,13507.0,81.4384,81.4627,81.4303,81.4384,13507.0
2021-06-22 11:20:00,100.6,100.62,100.47,100.5,28716.0,81.4303,81.4465,81.3251,81.3493,28716.0
2021-06-22 11:25:00,100.5,100.55,100.44,100.44,11146.0,81.3493,81.3898,81.3008,81.3008,11146.0
2021-06-22 11:30:00,100.45,100.54,100.42,100.48,14238.0,81.3089,81.3817,81.2846,81.3332,14238.0
2021-06-22 11:35:00,100.48,100.5,100.41,100.41,15598.0,81.3332,81.3493,81.2765,81.2765,15598.0
2021-06-22 11:40:00,100.42,100.48,100.41,100.43,17917.0,81.2846,81.3332,81.2765,81.2927,17917.0
2021-06-22 11:45:00,100.42,100.49,100.39,100.48,23882.0,81.2846,81.3412,81.2603,81.3332,23882.0
2021-06-22 11:50:00,100.48,100.53,100.48,100.48,10467.0,81.3332,81.3736,81.3332,81.3332,10467.0
2021-06-22 11:55:00,100.46,100.49,100.44,100.45,19299.0,81.317,81.3412,81.3008,81.3089,19299.0
2021-06-22 12:00:00,100.44,100.46,100.37,100.4,15570.0,81.3008,81.317,81.2441,81.2684,15570.0
2021-06-22 12:05:00,100.41,100.46,100.4,100.4,5347.0,81.2765,81.317,81.2684,81.2684,5347.0
2021-06-22 12:10:00,100.4,100.43,100.4,100.4,5814.0,81.2684,81.2927,81.2684,81.2684,5814.0
2021-06-22 12:15:00,100.39,100.41,100.31,100.32,14098.0,81.2603,81.2765,81.1955,81.2036,14098.0
2021-06-22 12:20:00,100.31,100.32,100.25,100.29,16606.0,81.1955,81.2036,81.147,81.1794,16606.0
2021-06-22 12:25:00,100.29,100.29,100.23,100.24,14159.0,81.1794,81.1794,81.1308,81.1389,14159.0
2021-06-22 12:30:00,100.25,100.27,100.16,100.16,20367.0,81.147,81.1632,81.0741,81.0741,20367.0
2021-06-22 12:35:00,100.17,100.2,100.15,100.16,9970.0,81.0822,81.1065,81.066,81.0741,9970.0
2021-06-22 12:40:00,100.15,100.22,100.15,100.17,8974.0,81.066,81.1227,81.066,81.0822,8974.0
2021-06-22 12:45:00,100.18,100.19,100.15,100.17,6419.0,81.0903,81.0984,81.066,81.0822,6419.0
2021-06-22 12:50:00,100.16,100.16,100.1,100.1,10043.0,81.0741,81.0741,81.0256,81.0256,10043.0
2021-06-22 12:55:00,100.11,100.11,100.07,100.08,16000.0,81.0337,81.0337,81.0013,81.0094,16000.0
2021-06-22 13:00:00,100.08,100.1,100.06,100.1,9312.0,81.0094,81.0256,80.9932,81.0256,9312.0
2021-06-22 13:05:00,100.1,100.18,100.08,100.11,17780.0,81.0256,81.0903,81.0094,81.0337,17780.0
2021-06-22 13:10:00,100.11,100.12,100.05,100.11,9396.0,81.0337,81.0418,80.9851,81.0337,9396.0
2021-06-22 13:15:00,100.12,100.12,100.06,100.06,9762.0,81.0418,81.0418,80.9932,80.9932,9762.0
2021-06-22 13:20:00,100.08,100.09,100.07,100.08,11964.0,81.0094,81.0175,81.0013,81.0094,11964.0
2021-06-22 13:25:00,100.08,100.08,100.04,100.04,22329.0,81.0094,81.0094,80.977,80.977,22329.0
2021-06-22 13:30:00,100.04,100.06,100.01,100.01,13388.0,80.977,80.9932,80.9527,80.9527,13388.0
2021-06-22 13:35:00,100.03,100.03,99.93,99.95,59798.0,80.9689,80.9689,80.888,80.9041,59798.0
2021-06-22 13:40:00,99.94,100.0,99.92,99.94,26368.0,80.8961,80.9446,80.8799,80.8961,26368.0
2021-06-22 13:45:00,99.94,100.03,99.92,100.03,31797.0,80.8961,80.9689,80.8799,80.9689,31797.0
2021-06-22 13:50:00,100.03,100.04,100.0,100.02,16192.0,80.9689,80.977,80.9446,80.9608,16192.0
2021-06-22 13:55:00,100.01,100.02,99.94,99.95,8443.0,80.9527,80.9608,80.8961,80.9041,8443.0
2021-06-22 14:00:00,99.96,100.02,99.95,100.0,23368.0,80.9122,80.9608,80.9041,80.9446,23368.0
2021-06-22 14:05:00,100.0,100.07,100.0,100.02,29600.0,80.9446,81.0013,80.9446,80.9608,29600.0
2021-06-22 14:10:00,100.02,100.04,99.99,100.01,15649.0,80.9608,80.977,80.9365,80.9527,15649.0
2021-06-22 14:15:00,100.01,100.05,100.0,100.04,8620.0,80.9527,80.9851,80.9446,80.977,8620.0
2021-06-22 14:20:00,100.05,100.06,100.02,100.03,6449.0,80.9851,80.9932,80.9608,80.9689,6449.0
2021-06-22 14:25:00,100.04,100.06,100.0,100.01,7937.0,80.977,80.9932,80.9446,80.9527,7937.0
2021-06-22 14:30:00,100.02,100.08,100.0,100.07,10246.0,80.9608,81.0094,80.9446,81.0013,10246.0
2021-06-22 14:35:00,100.08,100.15,100.06,100.15,12878.0,81.0094,81.066,80.9932,81.066,12878.0
2021-06-22 14:40:00,100.15,100.16,100.1,100.1,11204.0,81.066,81.0741,81.0256,81.0256,11204.0
2021-06-22 14:45:00,100.08,100.08,100.02,100.02,8240.0,81.0094,81.0094,80.9608,80.9608,8240.0
2021-06-22 14:50:00,100.01,100.06,100.01,100.06,13945.0,80.9527,80.9932,80.9527,80.9932,13945.0
2021-06-22 14:55:00,100.06,100.09,100.02,100.03,14111.0,80.9932,81.0175,80.9608,80.9689,14111.0
2021-06-22 15:00:00,100.03,100.1,100.02,100.09,15004.0,80.9689,81.0256,80.9608,81.0175,15004.0
2021-06-22 15:05:00,100.09,100.1,100.02,100.06,17149.0,81.0175,81.0256,80.9608,80.9932,17149.0
2021-06-22 15:10:00,100.07,100.16,100.06,100.12,10888.0,81.0013,81.0741,80.9932,81.0418,10888.0
2021-06-22 15:15:00,100.12,100.15,100.03,100.14,27119.0,81.0418,81.066,80.9689,81.0579,27119.0
2021-06-22 15:20:00,100.13,100.17,100.11,100.17,13115.0,81.0498,81.0822,81.0337,81.0822,13115.0
2021-06-22 15:25:00,100.18,100.25,100.17,100.19,12907.0,81.0903,81.147,81.0822,81.0984,12907.0
2021-06-22 15:30:00,100.19,100.24,100.17,100.23,32819.0,81.0984,81.1389,81.0822,81.1308,32819.0
2021-06-22 15:35:00,100.22,100.23,100.15,100.15,28888.0,81.1227,81.1308,81.066,81.066,28888.0
2021-06-22 15:40:00,100.16,100.2,100.14,100.15,22162.0,81.0741,81.1065,81.0579,81.066,22162.0
2021-06-22 15:45:00,100.15,100.19,100.14,100.16,34815.0,81.066,81.0984,81.0579,81.0741,34815.0
2021-06-22 15:50:00,100.16,100.16,99.99,100.08,114524.0,81.0741,81.0741,80.9365,81.0094,114524.0
2021-06-22 15:55:00,100.08,100.12,99.98,100.0,148674.0,81.0094,81.0418,80.9284,80.9446,148674.0
2021-06-23 09:30:00,100.02,100.3,100.02,100.24,202899.0,80.9608,81.1875,80.9608,81.1389,202899.0
2021-06-23 09:35:00,100.23,100.24,100.03,100.09,45461.0,81.1308,81.1389,80.9689,81.0175,45461.0
2021-06-23 09:40:00,100.08,100.16,100.05,100.09,41976.0,81.0094,81.0741,80.9851,81.0175,41976.0
2021-06-23 09:45:00,100.11,100.15,99.97,100.09,57235.0,81.0337,81.066,80.9203,81.0175,57235.0
2021-06-23 09:50:00,100.09,100.21,100.09,100.17,46137.0,81.0175,81.1146,81.0175,81.0822,46137.0
2021-06-23 09:55:00,100.19,100.24,100.18,100.22,31842.0,81.0984,81.1389,81.0903,81.1227,31842.0
2021-06-23 10:00:00,100.22,100.22,100.07,100.15,35102.0,81.1227,81.1227,81.0013,81.066,35102.0
2021-06-23 10:05:00,100.14,100.16,100.09,100.09,43489.0,81.0579,81.0741,81.0175,81.0175,43489.0
2021-06-23 10:10:00,100.1,100.12,100.03,100.06,15079.0,81.0256,81.0418,80.9689,80.9932,15079.0
2021-06-23 10:15:00,100.06,100.19,100.05,100.16,30756.0,80.9932,81.0984,80.9851,81.0741,30756.0
2021-06-23 10:20:00,100.16,100.23,100.15,100.16,29722.0,81.0741,81.1308,81.066,81.0741,29722.0
2021-06-23 10:25:00,100.15,100.18,100.09,100.09,40466.0,81.066,81.0903,81.0175,81.0175,40466.0
2021-06-23 10:30:00,100.08,100.1,99.94,100.01,29874.0,81.0094,81.0256,80.8961,80.9527,29874.0
2021-06-23 10:35:00,100.02,100.07,99.96,100.05,30853.0,80.9608,81.0013,80.9122,80.9851,30853.0
2021-06-23 10:40:00,100.05,100.25,100.03,100.2,221036.0,80.9851,81.147,80.9689,81.1065,221036.0
2021-06-23 10:45:00,100.2,100.29,100.07,100.09,63697.0,81.1065,81.1794,81.0013,81.0175,63697.0
2021-06-23 10:50:00,100.08,100.29,100.06,100.25,59671.0,81.0094,81.1794,80.9932,81.147,59671.0
2021-06-23 10:55:00,100.25,100.33,100.22,100.33,28582.0,81.147,81.2117,81.1227,81.2117,28582.0
2021-06-23 11:00:00,100.34,100.4,100.25,100.31,65548.0,81.2198,81.2684,81.147,81.1955,65548.0
2021-06-23 11:05:00,100.31,100.32,100.23,100.25,40128.0,81.1955,81.2036,81.1308,81.147,40128.0
2021-06-23 11:10:00,100.25,100.26,100.1,100.1,22606.0,81.147,81.1551,81.0256,81.0256,22606.0
2021-06-23 11:15:00,100.1,100.12,100.01,100.02,21061.0,81.0256,81.0418,80.9527,80.9608,21061.0
2021-06-23 11:20:00,100.02,100.14,100.0,100.09,37980.0,80.9608,81.0579,80.9446,81.0175,37980.0
2021-06-23 11:25:00,100.09,100.1,100.02,100.02,24424.0,81.0175,81.0256,80.9608,80.9608,24424.0
2021-06-23 11:30:00,100.03,100.31,100.03,100.29,157575.0,80.9689,81.1955,80.9689,81.1794,157575.0
2021-06-23 11:35:00,100.3,100.48,100.3,100.42,68659.0,81.1875,81.3332,81.1875,81.2846,68659.0
2021-06-23 11:40:00,100.42,100.54,100.4,100.54,73859.0,81.2846,81.3817,81.2684,81.3817,73859.0
2021-06-23 11:45:00,100.53,100.6,100.5,100.56,59380.0,81.3736,81.4303,81.3493,81.3979,59380.0
2021-06-23 11:50:00,100.55,100.61,100.51,100.61,40468.0,81.3898,81.4384,81.3574,81.4384,40468.0
2021-06-23 11:55:00,100.61,100.68,100.45,100.54,211474.0,81.4384,81.495,81.3089,81.3817,211474.0
2021-06-23 12:00:00,100.53,100.53,100.38,100.45,40472.0,81.3736,81.3736,81.2522,81.3089,40472.0
2021-06-23 12:05:00,100.44,100.49,100.42,100.43,22896.0,81.3008,81.3412,81.2846,81.2927,22896.0
2021-06-23 12:10:00,100.43,100.54,100.43,100.5,46282.0,81.2927,81.3817,81.2927,81.3493,46282.0
2021-06-23 12:15:00,100.5,100.5,100.39,100.42,13938.0,81.3493,81.3493,81.2603,81.2846,13938.0
2021-06-23 12:20:00,100.43,100.44,100.34,100.34,156776.0,81.2927,81.3008,81.2198,81.2198,156776.0
2021-06-23 12:25:00,100.34,100.34,100.24,100.28,12901.0,81.2198,81.2198,81.1389,81.1713,12901.0
2021-06-23 12:30:00,100.27,100.31,100.21,100.21,12063.0,81.1632,81.1955,81.1146,81.1146,12063.0
2021-06-23 12:35:00,100.21,100.23,100.11,100.13,79370.0,81.1146,81.1308,81.0337,81.0498,79370.0
2021-06-23 12:40:00,100.12,100.24,100.12,100.23,27529.0,81.0418,81.1389,81.0418,81.1308,27529.0
2021-06-23 12:45:00,100.24,100.24,100.19,100.23,14080.0,81.1389,81.1389,81.0984,81.1308,14080.0
2021-06-23 12:50:00,100.23,100.26,100.21,100.21,29799.0,81.1308,81.1551,81.1146,81.1146,29799.0
2021-06-23 12:55:00,100.22,100.22,100.11,100.14,10463.0,81.1227,81.1227,81.0337,81.0579,10463.0
2021-06-23 13:00:00,100.14,100.21,100.14,100.19,41635.0,81.0579,81.1146,81.0579,81.0984,41635.0
2021-06-23 13:05:00,100.2,100.23,100.13,100.22,46187.0,81.1065,81.1308,81.0498,81.1227,46187.0
2021-06-23 13:10:00,100.22,100.27,100.2,100.26,17111.0,81.1227,81.1632,81.1065,81.1551,17111.0
2021-06-23 13:15:00,100.25,100.3,100.24,100.3,16739.0,81.147,81.1875,81.1389,81.1875,16739.0
2021-06-23 13:20:00,100.3,100.32,100.27,100.29,12044.0,81.1875,81.2036,81.1632,81.1794,12044.0
2021-06-23 13:25:00,100.29,100.31,100.25,100.26,11943.0,81.1794,81.1955,81.147,81.1551,11943.0
2021-06-23 13:30:00,100.27,100.27,100.21,100.22,12471.0,81.1632,81.1632,81.1146,81.1227,12471.0
2021-06-23 13:35:00,100.21,100.22,100.14,100.15,18813.0,81.1146,81.1227,81.0579,81.066,18813.0
2021-06-23 13:40:00,100.15,100.17,100.1,100.15,20661.0,81.066,81.0822,81.0256,81.066,20661.0
2021-06-23 13:45:00,100.15,100.15,100.1,100.11,13458.0,81.066,81.066,81.0256,81.0337,13458.0
2021-06-23 13:50:00,100.11,100.15,100.1,100.14,16764.0,81.0337,81.066,81.0256,81.0579,16764.0
2021-06-23 13:55:00,100.13,100.22,100.12,100.17,42128.0,81.0498,81.1227,81.0418,81.0822,42128.0
2021-06-23 14:00:00,100.18,100.21,100.13,100.15,25387.0,81.0903,81.1146,81.0498,81.066,25387.0
2021-06-23 14:05:00,100.16,100.22,100.15,100.21,18754.0,81.0741,81.1227,81.066,81.1146,18754.0
2021-06-23 14:10:00,100.2,100.23,100.18,100.23,14575.0,81.1065,81.1308,81.0903,81.1308,14575.0
2021-06-23 14:15:00,100.23,100.24,100.17,100.23,20715.0,81.1308,81.1389,81.0822,81.1308,20715.0
2021-06-23 14:20:00,100.23,100.24,100.15,100.21,36324.0,81.1308,81.1389,81.066,81.1146,36324.0
2021-06-23 14:25:00,100.2,100.21,100.16,100.18,31291.0,81.1065,81.1146,81.0741,81.0903,31291.0
2021-06-23 14:30:00,100.18,100.21,100.14,100.19,35506.0,81.0903,81.1146,81.0579,81.0984,35506.0
2021-06-23 14:35:00,100.19,100.2,100.15,100.19,33323.0,81.0984,81.1065,81.066,81.0984,33323.0
2021-06-23 14:40:00,100.2,100.2,100.11,100.16,46218.0,81.1065,81.1065,81.0337,81.0741,46218.0
2021-06-23 14:45:00,100.16,100.21,100.13,100.13,28410.0,81.0741,81.1146,81.0498,81.0498,28410.0
2021-06-23 14:50:00,100.14,100.18,100.08,100.09,38184.0,81.0579,81.0903,81.0094,81.0175,38184.0
2021-06-23 14:55:00,100.08,100.09,100.05,100.08,22305.0,81.0094,81.0175,80.9851,81.0094,22305.0
2021-06-23 15:00:00,100.08,100.1,100.06,100.08,16865.0,81.0094,81.0256,80.9932,81.0094,16865.0
2021-06-23 15:05:00,100.09,100.12,100.08,100.11,19061.0,81.0175,81.0418,81.0094,81.0337,19061.0
2021-06-23 15:10:00,100.1,100.1,100.07,100.08,18388.0,81.0256,81.0256,81.0013,81.0094,18388.0
2021-06-23 15:15:00,100.08,100.15,100.07,100.11,35741.0,81.0094,81.066,81.0013,81.0337,35741.0
2021-06-23 15:20:00,100.11,100.14,100.07,100.08,30193.0,81.0337,81.0579,81.0013,81.0094,30193.0
2021-06-23 15:25:00,100.07,100.17,100.05,100.13,57037.0,81.0013,81.0822,80.9851,81.0498,57037.0
2021-06-23 15:30:00,100.13,100.16,100.07,100.15,37293.0,81.0498,81.0741,81.0013,81.066,37293.0
2021-06-23 15:35:00,100.15,100.22,100.14,100.17,31177.0,81.066,81.1227,81.0579,81.0822,31177.0
2021-06-23 15:40:00,100.18,100.2,100.15,100.16,33737.0,81.0903,81.1065,81.066,81.0741,33737.0
2021-06-23 15:45:00,100.16,100.21,100.12,100.15,74811.0,81.0741,81.1146,81.0418,81.066,74811.0
2021-06-23 15:50:00,100.13,100.18,100.11,100.17,212776.0,81.0498,81.0903,81.0337,81.0822,212776.0
2021-06-23 15:55:00,100.17,100.19,100.0,100.03,247173.0,81.0822,81.0984,80.9446,80.9689,247173.0
2021-06-24 09:30:00,97.92,98.27,97.91,98.27,303625.0,80.2214,80.5082,80.2132,80.5082,303625.0
2021-06-24 09:35:00,98.26,98.54,98.25,98.5,107844.0,80.5,80.7294,80.4918,80.6966,107844.0
2021-06-24 09:40:00,98.5,98.63,98.49,98.55,70826.0,80.6966,80.8031,80.6884,80.7376,70826.0
2021-06-24 09:45:00,98.56,98.62,98.49,98.59,73811.0,80.7457,80.7949,80.6884,80.7703,73811.0
2021-06-24 09:50:00,98.58,98.84,98.58,98.62,74185.0,80.7621,80.9751,80.7621,80.7949,74185.0
2021-06-24 09:55:00,98.62,98.63,98.48,98.6,163103.0,80.7949,80.8031,80.6802,80.7785,163103.0
2021-06-24 10:00:00,98.61,98.85,98.58,98.85,71683.0,80.7867,80.9833,80.7621,80.9833,71683.0
2021-06-24 10:05:00,98.87,99.05,98.85,98.85,55752.0,80.9997,81.1472,80.9833,80.9833,55752.0
2021-06-24 10:10:00,98.84,98.88,98.65,98.68,28963.0,80.9751,81.0079,80.8195,80.8441,28963.0
2021-06-24 10:15:00,98.68,98.85,98.68,98.83,41646.0,80.8441,80.9833,80.8441,80.9669,41646.0
2021-06-24 10:20:00,98.82,98.83,98.76,98.76,33954.0,80.9587,80.9669,80.9096,80.9096,33954.0
2021-06-24 10:25:00,98.76,98.86,98.76,98.8,44152.0,80.9096,80.9915,80.9096,80.9424,44152.0
2021-06-24 10:30:00,98.8,98.82,98.75,98.81,154055.0,80.9424,80.9587,80.9014,80.9506,154055.0
2021-06-24 10:35:00,98.81,99.17,98.81,99.07,118482.0,80.9506,81.2455,80.9506,81.1636,118482.0
2021-06-24 10:40:00,99.05,99.09,98.99,99.06,67726.0,81.1472,81.1799,81.098,81.1554,67726.0
2021-06-24 10:45:00,99.07,99.09,98.96,99.0,122979.0,81.1636,81.1799,81.0734,81.1062,122979.0
2021-06-24 10:50:00,99.0,99.08,98.93,98.94,110863.0,81.1062,81.1718,81.0489,81.0571,110863.0
2021-06-24 10:55:00,98.94,99.14,98.93,99.09,73154.0,81.0571,81.2209,81.0489,81.1799,73154.0
2021-06-24 11:00:00,99.08,99.09,98.92,98.98,136858.0,81.1718,81.1799,81.0407,81.0898,136858.0
2021-06-24 11:05:00,98.98,99.01,98.95,98.98,187169.0,81.0898,81.1144,81.0653,81.0898,187169.0
2021-06-24 11:10:00,98.98,99.0,98.76,98.82,28070.0,81.0898,81.1062,80.9096,80.9587,28070.0
2021-06-24 11:15:00,98.83,98.85,98.69,98.73,134842.0,80.9669,80.9833,80.8522,80.885,134842.0
2021-06-24 11:20:00,98.72,98.78,98.68,98.76,14644.0,80.8768,80.926,80.8441,80.9096,14644.0
2021-06-24 11:25:00,98.74,98.8,98.71,98.76,22865.0,80.8932,80.9424,80.8686,80.9096,22865.0
2021-06-24 11:30:00,98.76,98.78,98.72,98.75,14938.0,80.9096,80.926,80.8768,80.9014,14938.0
2021-06-24 11:35:00,98.74,98.78,98.74,98.77,28864.0,80.8932,80.926,80.8932,80.9178,28864.0
2021-06-24 11:40:00,98.79,98.79,98.74,98.75,26186.0,80.9342,80.9342,80.8932,80.9014,26186.0
2021-06-24 11:45:00,98.76,98.78,98.68,98.73,176022.0,80.9096,80.926,80.8441,80.885,176022.0
2021-06-24 11:50:00,98.73,98.74,98.67,98.68,49420.0,80.885,80.8932,80.8359,80.8441,49420.0
2021-06-24 11:55:00,98.66,98.73,98.66,98.7,35413.0,80.8277,80.885,80.8277,80.8604,35413.0
2021-06-24 12:00:00,98.7,98.73,98.69,98.72,27645.0,80.8604,80.885,80.8522,80.8768,27645.0
2021-06-24 12:05:00,98.73,98.75,98.67,98.68,55425.0,80.885,80.9014,80.8359,80.8441,55425.0
2021-06-24 12:10:00,98.68,98.73,98.65,98.65,15635.0,80.8441,80.885,80.8195,80.8195,15635.0
2021-06-24 12:15:00,98.67,98.76,98.67,98.73,15291.0,80.8359,80.9096,80.8359,80.885,15291.0
2021-06-24 12:20:00,98.74,98.85,98.74,98.83,10758.0,80.8932,80.9833,80.8932,80.9669,10758.0
2021-06-24 12:25:00,98.83,98.83,98.77,98.81,9293.0,80.9669,80.9669,80.9178,80.9506,9293.0
2021-06-24 12:30:00,98.8,98.87,98.8,98.85,16205.0,80.9424,80.9997,80.9424,80.9833,16205.0
2021-06-24 12:35:00,98.85,98.92,98.83,98.91,10778.0,80.9833,81.0407,80.9669,81.0325,10778.0
2021-06-24 12:40:00,98.91,98.98,98.87,98.93,26480.0,81.0325,81.0898,80.9997,81.0489,26480.0
2021-06-24 12:45:00,98.93,99.03,98.93,99.0,20035.0,81.0489,81.1308,81.0489,81.1062,20035.0
2021-06-24 12:50:00,99.01,99.06,98.99,99.06,32519.0,81.1144,81.1554,81.098,81.1554,32519.0
2021-06-24 12:55:00,99.06,99.06,98.96,98.96,9414.0,81.1554,81.1554,81.0734,81.0734,9414.0
2021-06-24 13:00:00,98.97,98.98,98.91,98.93,9012.0,81.0816,81.0898,81.0325,81.0489,9012.0
2021-06-24 13:05:00,98.94,99.0,98.94,99.0,11400.0,81.0571,81.1062,81.0571,81.1062,11400.0
2021-06-24 13:10:00,99.0,99.06,98.97,99.0,27543.0,81.1062,81.1554,81.0816,81.1062,27543.0
2021-06-24 13:15:00,99.0,99.04,99.0,99.02,16865.0,81.1062,81.139,81.1062,81.1226,16865.0
2021-06-24 13:20:00,99.01,99.01,98.92,98.93,24498.0,81.1144,81.1144,81.0407,81.0489,24498.0
2021-06-24 13:25:00,98.93,98.94,98.9,98.92,10124.0,81.0489,81.0571,81.0243,81.0407,10124.0
2021-06-24 13:30:00,98.91,98.96,98.9,98.95,11347.0,81.0325,81.0734,81.0243,81.0653,11347.0
2021-06-24 13:35:00,98.96,99.03,98.96,98.99,14101.0,81.0734,81.1308,81.0734,81.098,14101.0
2021-06-24 13:40:00,99.0,99.03,98.98,99.03,14320.0,81.1062,81.1308,81.0898,81.1308,14320.0
2021-06-24 13:45:00,99.03,99.04,98.94,99.0,29688.0,81.1308,81.139,81.0571,81.1062,29688.0
2021-06-24 13:50:00,99.02,99.18,99.0,99.15,34161.0,81.1226,81.2537,81.1062,81.2291,34161.0
2021-06-24 13:55:00,99.16,99.17,99.01,99.01,28693.0,81.2373,81.2455,81.1144,81.1144,28693.0
2021-06-24 14:00:00,99.01,99.03,98.96,98.96,10605.0,81.1144,81.1308,81.0734,81.0734,10605.0
2021-06-24 14:05:00,98.97,99.04,98.96,98.99,12502.0,81.0816,81.139,81.0734,81.098,12502.0
2021-06-24 14:10:00,98.99,98.99,98.87,98.88,12916.0,81.098,81.098,80.9997,81.0079,12916.0
2021-06-24 14:15:00,98.89,98.93,98.88,98.92,12947.0,81.0161,81.0489,81.0079,81.0407,12947.0
2021-06-24 14:20:00,98.92,99.0,98.92,98.97,16660.0,81.0407,81.1062,81.0407,81.0816,16660.0
2021-06-24 14:25:00,98.97,99.0,98.95,98.98,8495.0,81.0816,81.1062,81.0653,81.0898,8495.0
2021-06-24 14:30:00,98.98,98.99,98.92,98.93,18971.0,81.0898,81.098,81.0407,81.0489,18971.0
2021-06-24 14:35:00,98.93,98.94,98.89,98.91,11134.0,81.0489,81.0571,81.0161,81.0325,11134.0
2021-06-24 14:40:00,98.91,98.91,98.85,98.87,11194.0,81.0325,81.0325,80.9833,80.9997,11194.0
2021-06-24 14:45:00,98.88,99.01,98.87,98.94,66330.0,81.0079,81.1144,80.9997,81.0571,66330.0
2021-06-24 14:50:00,98.94,98.95,98.91,98.94,9665.0,81.0571,81.0653,81.0325,81.0571,9665.0
2021-06-24 14:55:00,98.94,98.96,98.92,98.94,13761.0,81.0571,81.0734,81.0407,81.0571,13761.0
2021-06-24 15:00:00,98.94,98.94,98.87,98.88,18273.0,81.0571,81.0571,80.9997,81.0079,18273.0
2021-06-24 15:05:00,98.88,98.9,98.84,98.86,14236.0,81.0079,81.0243,80.9751,80.9915,14236.0
2021-06-24 15:10:00,98.85,98.87,98.83,98.86,11432.0,80.9833,80.9997,80.9669,80.9915,11432.0
2021-06-24 15:15:00,98.86,98.87,98.77,98.78,19747.0,80.9915,80.9997,80.9178,80.926,19747.0
2021-06-24 15:20:00,98.79,98.82,98.75,98.8,27440.0,80.9342,80.9587,80.9014,80.9424,27440.0
2021-06-24 15:25:00,98.79,98.96,98.77,98.9,58940.0,80.9342,81.0734,80.9178,81.0243,58940.0
2021-06-24 15:30:00,98.91,99.02,98.9,99.0,47950.0,81.0325,81.1226,81.0243,81.1062,47950.0
2021-06-24 15:35:00,98.99,99.0,98.91,98.95,41610.0,81.098,81.1062,81.0325,81.0653,41610.0
2021-06-24 15:40:00,98.96,99.03,98.95,99.0,37204.0,81.0734,81.1308,81.0653,81.1062,37204.0
2021-06-24 15:45:00,98.99,99.07,98.98,99.0,49102.0,81.098,81.1636,81.0898,81.1062,49102.0
2021-06-24 15:50:00,98.99,99.01,98.95,98.98,172586.0,81.098,81.1144,81.0653,81.0898,172586.0
2021-06-24 15:55:00,98.99,99.05,98.96,99.04,189613.0,81.098,81.1472,81.0734,81.139,189613.0
2021-06-25 09:30:00,99.03,99.03,98.71,98.85,99774.0,81.1308,81.1308,80.8686,80.9833,99774.0
2021-06-25 09:35:00,98.84,98.89,98.72,98.85,74608.0,80.9751,81.0161,80.8768,80.9833,74608.0
2021-06-25 09:40:00,98.87,98.87,98.73,98.78,41953.0,80.9997,80.9997,80.885,80.926,41953.0
2021-06-25 09:45:00,98.79,98.86,98.73,98.84,76833.0,80.9342,80.9915,80.885,80.9751,76833.0
2021-06-25 09:50:00,98.82,99.03,98.81,98.97,46033.0,80.9587,81.1308,80.9506,81.0816,46033.0
2021-06-25 09:55:00,98.97,99.06,98.85,98.89,49180.0,81.0816,81.1554,80.9833,81.0161,49180.0
2021-06-25 10:00:00,98.91,99.04,98.91,98.92,25634.0,81.0325,81.139,81.0325,81.0407,25634.0
2021-06-25 10:05:00,98.92,98.99,98.9,98.99,20538.0,81.0407,81.098,81.0243,81.098,20538.0
2021-06-25 10:10:00,98.98,99.07,98.95,98.95,23987.0,81.0898,81.1636,81.0653,81.0653,23987.0
2021-06-25 10:15:00,98.95,98.97,98.88,98.95,21830.0,81.0653,81.0816,81.0079,81.0653,21830.0
2021-06-25 10:20:00,98.94,99.02,98.94,99.02,20653.0,81.0571,81.1226,81.0571,81.1226,20653.0
2021-06-25 10:25:00,99.03,99.05,98.96,98.97,37346.0,81.1308,81.1472,81.0734,81.0816,37346.0
2021-06-25 10:30:00,98.97,98.97,98.87,98.87,18701.0,81.0816,81.0816,80.9997,80.9997,18701.0
2021-06-25 10:35:00,98.88,98.98,98.88,98.91,21423.0,81.0079,81.0898,81.0079,81.0325,21423.0
2021-06-25 10:40:00,98.91,98.92,98.75,98.78,39128.0,81.0325,81.0407,80.9014,80.926,39128.0
2021-06-25 10:45:00,98.78,98.82,98.75,98.82,36988.0,80.926,80.9587,80.9014,80.9587,36988.0
2021-06-25 10:50:00,98.82,98.84,98.74,98.77,40731.0,80.9587,80.9751,80.8932,80.9178,40731.0
2021-06-25 10:55:00,98.77,98.9,98.74,98.87,35046.0,80.9178,81.0243,80.8932,80.9997,35046.0
2021-06-25 11:00:00,98.88,98.92,98.82,98.86,34729.0,81.0079,81.0407,80.9587,80.9915,34729.0
2021-06-25 11:05:00,98.86,98.91,98.84,98.86,21043.0,80.9915,81.0325,80.9751,80.9915,21043.0
2021-06-25 11:10:00,98.87,98.88,98.8,98.81,16256.0,80.9997,81.0079,80.9424,80.9506,16256.0
2021-06-25 11:15:00,98.81,98.92,98.81,98.87,93552.0,80.9506,81.0407,80.9506,80.9997,93552.0
2021-06-25 11:20:00,98.87,98.91,98.83,98.89,16099.0,80.9997,81.0325,80.9669,81.0161,16099.0
2021-06-25 11:25:00,98.88,98.93,98.88,98.91,19508.0,81.0079,81.0489,81.0079,81.0325,19508.0
2021-06-25 11:30:00,98.9,98.91,98.83,98.88,23628.0,81.0243,81.0325,80.9669,81.0079,23628.0
2021-06-25 11:35:00,98.88,98.9,98.76,98.78,33143.0,81.0079,81.0243,80.9096,80.926,33143.0
2021-06-25 11:40:00,98.78,98.86,98.74,98.77,149937.0,80.926,80.9915,80.8932,80.9178,149937.0
2021-06-25 11:45:00,98.77,98.81,98.73,98.79,85635.0,80.9178,80.9506,80.885,80.9342,85635.0
2021-06-25 11:50:00,98.79,98.79,98.74,98.77,43083.0,80.9342,80.9342,80.8932,80.9178,43083.0
2021-06-25 11:55:00,98.77,98.79,98.74,98.76,25141.0,80.9178,80.9342,80.8932,80.9096,25141.0
2021-06-25 12:00:00,98.75,98.78,98.73,98.76,52556.0,80.9014,80.926,80.885,80.9096,52556.0
2021-06-25 12:05:00,98.76,98.77,98.73,98.76,21575.0,80.9096,80.9178,80.885,80.9096,21575.0
2021-06-25 12:10:00,98.77,98.83,98.76,98.8,15318.0,80.9178,80.9669,80.9096,80.9424,15318.0
2021-06-25 12:15:00,98.8,98.84,98.79,98.83,21116.0,80.9424,80.9751,80.9342,80.9669,21116.0
2021-06-25 12:20:00,98.83,98.83,98.76,98.8,18662.0,80.9669,80.9669,80.9096,80.9424,18662.0
2021-06-25 12:25:00,98.79,98.81,98.78,98.8,9251.0,80.9342,80.9506,80.926,80.9424,9251.0
2021-06-25 12:30:00,98.8,98.83,98.77,98.83,15097.0,80.9424,80.9669,80.9178,80.9669,15097.0
2021-06-25 12:35:00,98.83,98.83,98.79,98.81,24584.0,80.9669,80.9669,80.9342,80.9506,24584.0
2021-06-25 12:40:00,98.82,98.84,98.82,98.83,15431.0,80.9587,80.9751,80.9587,80.9669,15431.0
2021-06-25 12:45:00,98.83,98.83,98.76,98.76,40653.0,80.9669,80.9669,80.9096,80.9096,40653.0
2021-06-25 12:50:00,98.75,98.8,98.74,98.8,27761.0,80.9014,80.9424,80.8932,80.9424,27761.0
2021-06-25 12:55:00,98.79,98.79,98.74,98.76,18392.0,80.9342,80.9342,80.8932,80.9096,18392.0
2021-06-25 13:00:00,98.78,98.78,98.74,98.77,8197.0,80.926,80.926,80.8932,80.9178,8197.0
2021-06-25 13:05:00,98.77,98.79,98.75,98.78,31877.0,80.9178,80.9342,80.9014,80.926,31877.0
2021-06-25 13:10:00,98.79,98.84,98.77,98.8,24191.0,80.9342,80.9751,80.9178,80.9424,24191.0
2021-06-25 13:15:00,98.8,98.81,98.76,98.77,7140.0,80.9424,80.9506,80.9096,80.9178,7140.0
2021-06-25 13:20:00,98.77,98.79,98.75,98.78,9189.0,80.9178,80.9342,80.9014,80.926,9189.0
2021-06-25 13:25:00,98.78,98.79,98.75,98.78,18596.0,80.926,80.9342,80.9014,80.926,18596.0
2021-06-25 13:30:00,98.78,98.79,98.74,98.77,15328.0,80.926,80.9342,80.8932,80.9178,15328.0
2021-06-25 13:35:00,98.76,98.77,98.74,98.75,60118.0,80.9096,80.9178,80.8932,80.9014,60118.0
2021-06-25 13:40:00,98.75,98.78,98.74,98.78,47504.0,80.9014,80.926,80.8932,80.926,47504.0
2021-06-25 13:45:00,98.78,98.83,98.74,98.81,34233.0,80.926,80.9669,80.8932,80.9506,34233.0
2021-06-25 13:50:00,98.82,98.84,98.81,98.83,6125.0,80.9587,80.9751,80.9506,80.9669,6125.0
2021-06-25 13:55:00,98.84,98.89,98.84,98.87,13619.0,80.9751,81.0161,80.9751,80.9997,13619.0
2021-06-25 14:00:00,98.86,98.88,98.83,98.88,26950.0,80.9915,81.0079,80.9669,81.0079,26950.0
2021-06-25 14:05:00,98.88,98.88,98.79,98.79,24485.0,81.0079,81.0079,80.9342,80.9342,24485.0
2021-06-25 14:10:00,98.78,98.79,98.76,98.77,15713.0,80.926,80.9342,80.9096,80.9178,15713.0
2021-06-25 14:15:00,98.77,98.81,98.77,98.79,16996.0,80.9178,80.9506,80.9178,80.9342,16996.0
2021-06-25 14:20:00,98.79,98.83,98.76,98.77,38703.0,80.9342,80.9669,80.9096,80.9178,38703.0
2021-06-25 14:25:00,98.77,98.81,98.75,98.79,32321.0,80.9178,80.9506,80.9014,80.9342,32321.0
2021-06-25 14:30:00,98.79,98.79,98.75,98.79,24604.0,80.9342,80.9342,80.9014,80.9342,24604.0
2021-06-25 14:35:00,98.78,98.79,98.74,98.79,40674.0,80.926,80.9342,80.8932,80.9342,40674.0
2021-06-25 14:40:00,98.78,98.8,98.76,98.79,24699.0,80.926,80.9424,80.9096,80.9342,24699.0
2021-06-25 14:45:00,98.79,98.81,98.71,98.77,34016.0,80.9342,80.9506,80.8686,80.9178,34016.0
2021-06-25 14:50:00,98.77,98.77,98.74,98.75,47766.0,80.9178,80.9178,80.8932,80.9014,47766.0
2021-06-25 14:55:00,98.76,98.78,98.74,98.77,37733.0,80.9096,80.926,80.8932,80.9178,37733.0
2021-06-25 15:00:00,98.77,98.88,98.76,98.83,74426.0,80.9178,81.0079,80.9096,80.9669,74426.0
2021-06-25 15:05:00,98.83,98.88,98.82,98.83,50465.0,80.9669,81.0079,80.9587,80.9669,50465.0
2021-06-25 15:10:00,98.83,98.86,98.82,98.85,30121.0,80.9669,80.9915,80.9587,80.9833,30121.0
2021-06-25 15:15:00,98.86,98.88,98.85,98.86,47645.0,80.9915,81.0079,80.9833,80.9915,47645.0
2021-06-25 15:20:00,98.85,98.88,98.8,98.86,119174.0,80.9833,81.0079,80.9424,80.9915,119174.0
2021-06-25 15:25:00,98.86,98.88,98.79,98.81,42527.0,80.9915,81.0079,80.9342,80.9506,42527.0
2021-06-25 15:30:00,98.81,98.83,98.75,98.83,97086.0,80.9506,80.9669,80.9014,80.9669,97086.0
2021-06-25 15:35:00,98.83,98.98,98.79,98.98,147716.0,80.9669,81.0898,80.9342,81.0898,147716.0
2021-06-25 15:40:00,98.98,99.07,98.95,99.02,176097.0,81.0898,81.1636,81.0653,81.1226,176097.0
2021-06-25 15:45:00,99.02,99.07,98.99,99.01,119180.0,81.1226,81.1636,81.098,81.1144,119180.0
2021-06-25 15:50:00,99.0,99.15,98.92,98.98,212494.0,81.1062,81.2291,81.0407,81.0898,212494.0
2021-06-25 15:55:00,98.98,99.14,98.97,99.06,376766.0,81.0898,81.2209,81.0816,81.1554,376766.0
2021-06-28 09:30:00,99.35,99.45,99.17,99.2,132854.0,81.393,81.4749,81.2455,81.2701,132854.0
2021-06-28 09:35:00,99.22,99.22,98.98,99.07,23300.0,81.2865,81.2865,81.0898,81.1636,23300.0
2021-06-28 09:40:00,99.07,99.07,98.77,98.8,36271.0,81.1636,81.1636,80.9178,80.9424,36271.0
2021-06-28 09:45:00,98.8,98.88,98.77,98.87,25900.0,80.9424,81.0079,80.9178,80.9997,25900.0
2021-06-28 09:50:00,98.85,98.96,98.78,98.92,29365.0,80.9833,81.0734,80.926,81.0407,29365.0
2021-06-28 09:55:00,98.92,99.02,98.87,98.96,43606.0,81.0407,81.1226,80.9997,81.0734,43606.0
2021-06-28 10:00:00,98.96,99.01,98.85,98.89,19198.0,81.0734,81.1144,80.9833,81.0161,19198.0
2021-06-28 10:05:00,98.89,98.93,98.87,98.9,13102.0,81.0161,81.0489,80.9997,81.0243,13102.0
2021-06-28 10:10:00,98.9,99.01,98.88,99.0,19469.0,81.0243,81.1144,81.0079,81.1062,19469.0
2021-06-28 10:15:00,99.0,99.04,98.96,99.02,13818.0,81.1062,81.139,81.0734,81.1226,13818.0
2021-06-28 10:20:00,99.04,99.04,98.98,99.0,11992.0,81.139,81.139,81.0898,81.1062,11992.0
2021-06-28 10:25:00,99.0,99.08,98.98,99.06,15316.0,81.1062,81.1718,81.0898,81.1554,15316.0
2021-06-28 10:30:00,99.08,99.08,98.99,99.0,14024.0,81.1718,81.1718,81.098,81.1062,14024.0
2021-06-28 10:35:00,99.0,99.0,98.93,98.98,28635.0,81.1062,81.1062,81.0489,81.0898,28635.0
2021-06-28 10:40:00,98.97,99.04,98.96,99.01,18147.0,81.0816,81.139,81.0734,81.1144,18147.0
2021-06-28 10:45:00,98.99,99.03,98.98,99.03,18896.0,81.098,81.1308,81.0898,81.1308,18896.0
2021-06-28 10:50:00,99.05,99.06,98.99,99.0,22099.0,81.1472,81.1554,81.098,81.1062,22099.0
2021-06-28 10:55:00,99.0,99.03,98.88,98.9,35812.0,81.1062,81.1308,81.0079,81.0243,35812.0
2021-06-28 11:00:00,98.9,98.96,98.78,98.96,62967.0,81.0243,81.0734,80.926,81.0734,62967.0
2021-06-28 11:05:00,98.96,98.99,98.86,98.86,32918.0,81.0734,81.098,80.9915,80.9915,32918.0
2021-06-28 11:10:00,98.86,98.86,98.69,98.7,26539.0,80.9915,80.9915,80.8522,80.8604,26539.0
2021-06-28 11:15:00,98.71,98.73,98.58,98.61,23755.0,80.8686,80.885,80.7621,80.7867,23755.0
2021-06-28 11:20:00,98.6,98.68,98.59,98.59,22159.0,80.7785,80.8441,80.7703,80.7703,22159.0
2021-06-28 11:25:00,98.6,98.63,98.56,98.6,19377.0,80.7785,80.8031,80.7457,80.7785,19377.0
2021-06-28 11:30:00,98.6,98.7,98.59,98.67,15541.0,80.7785,80.8604,80.7703,80.8359,15541.0
2021-06-28 11:35:00,98.67,98.73,98.67,98.68,16695.0,80.8359,80.885,80.8359,80.8441,16695.0
2021-06-28 11:40:00,98.68,98.7,98.65,98.7,16149.0,80.8441,80.8604,80.8195,80.8604,16149.0
2021-06-28 11:45:00,98.7,98.72,98.68,98.71,17881.0,80.8604,80.8768,80.8441,80.8686,17881.0
2021-06-28 11:50:00,98.7,98.71,98.66,98.69,17516.0,80.8604,80.8686,80.8277,80.8522,17516.0
2021-06-28 11:55:00,98.69,98.81,98.68,98.77,63249.0,80.8522,80.9506,80.8441,80.9178,63249.0
2021-06-28 12:00:00,98.77,98.92,98.77,98.84,37501.0,80.9178,81.0407,80.9178,80.9751,37501.0
2021-06-28 12:05:00,98.85,98.85,98.74,98.77,10901.0,80.9833,80.9833,80.8932,80.9178,10901.0
2021-06-28 12:10:00,98.76,98.78,98.73,98.78,29563.0,80.9096,80.926,80.885,80.926,29563.0
2021-06-28 12:15:00,98.78,98.81,98.78,98.79,9936.0,80.926,80.9506,80.926,80.9342,9936.0
2021-06-28 12:20:00,98.79,98.8,98.74,98.79,20367.0,80.9342,80.9424,80.8932,80.9342,20367.0
2021-06-28 12:25:00,98.78,98.79,98.69,98.69,19230.0,80.926,80.9342,80.8522,80.8522,19230.0
2021-06-28 12:30:00,98.7,98.74,98.69,98.7,10183.0,80.8604,80.8932,80.8522,80.8604,10183.0
2021-06-28 12:35:00,98.7,98.74,98.69,98.71,9259.0,80.8604,80.8932,80.8522,80.8686,9259.0
2021-06-28 12:40:00,98.71,98.71,98.66,98.68,13704.0,80.8686,80.8686,80.8277,80.8441,13704.0
2021-06-28 12:45:00,98.67,98.7,98.57,98.68,58766.0,80.8359,80.8604,80.7539,80.8441,58766.0
2021-06-28 12:50:00,98.68,98.68,98.6,98.6,8542.0,80.8441,80.8441,80.7785,80.7785,8542.0
2021-06-28 12:55:00,98.59,98.59,98.53,98.55,15354.0,80.7703,80.7703,80.7212,80.7376,15354.0
2021-06-28 13:00:00,98.55,98.57,98.51,98.51,11918.0,80.7376,80.7539,80.7048,80.7048,11918.0
2021-06-28 13:05:00,98.51,98.57,98.47,98.54,28558.0,80.7048,80.7539,80.672,80.7294,28558.0
2021-06-28 13:10:00,98.54,98.56,98.5,98.53,14854.0,80.7294,80.7457,80.6966,80.7212,14854.0
2021-06-28 13:15:00,98.53,98.54,98.51,98.53,13730.0,80.7212,80.7294,80.7048,80.7212,13730.0
2021-06-28 13:20:00,98.53,98.57,98.51,98.51,10998.0,80.7212,80.7539,80.7048,80.7048,10998.0
2021-06-28 13:25:00,98.51,98.55,98.49,98.54,15957.0,80.7048,80.7376,80.6884,80.7294,15957.0
2021-06-28 13:30:00,98.53,98.55,98.49,98.5,15241.0,80.7212,80.7376,80.6884,80.6966,15241.0
2021-06-28 13:35:00,98.5,98.55,98.5,98.54,8926.0,80.6966,80.7376,80.6966,80.7294,8926.0
2021-06-28 13:40:00,98.54,98.62,98.54,98.59,17259.0,80.7294,80.7949,80.7294,80.7703,17259.0
2021-06-28 13:45:00,98.58,98.63,98.56,98.62,16501.0,80.7621,80.8031,80.7457,80.7949,16501.0
2021-06-28 13:50:00,98.63,98.65,98.6,98.65,17674.0,80.8031,80.8195,80.7785,80.8195,17674.0
2021-06-28 13:55:00,98.65,98.68,98.62,98.67,10887.0,80.8195,80.8441,80.7949,80.8359,10887.0
2021-06-28 14:00:00,98.67,98.73,98.66,98.71,17566.0,80.8359,80.885,80.8277,80.8686,17566.0
2021-06-28 14:05:00,98.72,98.8,98.71,98.77,11007.0,80.8768,80.9424,80.8686,80.9178,11007.0
2021-06-28 14:10:00,98.77,98.78,98.75,98.76,10510.0,80.9178,80.926,80.9014,80.9096,10510.0
2021-06-28 14:15:00,98.77,98.77,98.67,98.67,11484.0,80.9178,80.9178,80.8359,80.8359,11484.0
2021-06-28 14:20:00,98.67,98.72,98.67,98.71,11013.0,80.8359,80.8768,80.8359,80.8686,11013.0
2021-06-28 14:25:00,98.72,98.73,98.69,98.71,13073.0,80.8768,80.885,80.8522,80.8686,13073.0
2021-06-28 14:30:00,98.72,98.75,98.7,98.73,11594.0,80.8768,80.9014,80.8604,80.885,11594.0
2021-06-28 14:35:00,98.73,98.74,98.71,98.73,9416.0,80.885,80.8932,80.8686,80.885,9416.0
2021-06-28 14:40:00,98.72,98.76,98.7,98.72,10763.0,80.8768,80.9096,80.8604,80.8768,10763.0
2021-06-28 14:45:00,98.71,98.74,98.7,98.72,11420.0,80.8686,80.8932,80.8604,80.8768,11420.0
2021-06-28 14:50:00,98.72,98.73,98.62,98.65,13514.0,80.8768,80.885,80.7949,80.8195,13514.0
2021-06-28 14:55:00,98.65,98.69,98.59,98.59,29120.0,80.8195,80.8522,80.7703,80.7703,29120.0
2021-06-28 15:00:00,98.61,98.69,98.6,98.63,28870.0,80.7867,80.8522,80.7785,80.8031,28870.0
2021-06-28 15:05:00,98.63,98.66,98.6,98.63,16232.0,80.8031,80.8277,80.7785,80.8031,16232.0
2021-06-28 15:10:00,98.62,98.67,98.58,98.64,18412.0,80.7949,80.8359,80.7621,80.8113,18412.0
2021-06-28 15:15:00,98.65,98.74,98.62,98.71,30562.0,80.8195,80.8932,80.7949,80.8686,30562.0
2021-06-28 15:20:00,98.71,98.73,98.68,98.72,10880.0,80.8686,80.885,80.8441,80.8768,10880.0
2021-06-28 15:25:00,98.72,98.77,98.71,98.73,19304.0,80.8768,80.9178,80.8686,80.885,19304.0
2021-06-28 15:30:00,98.73,98.77,98.71,98.77,12234.0,80.885,80.9178,80.8686,80.9178,12234.0
2021-06-28 15:35:00,98.77,98.78,98.69,98.7,18966.0,80.9178,80.926,80.8522,80.8604,18966.0
2021-06-28 15:40:00,98.7,98.7,98.63,98.64,28743.0,80.8604,80.8604,80.8031,80.8113,28743.0
2021-06-28 15:45:00,98.64,98.71,98.64,98.7,34786.0,80.8113,80.8686,80.8113,80.8604,34786.0
2021-06-28 15:50:00,98.71,98.84,98.71,98.74,57319.0,80.8686,80.9751,80.8686,80.8932,57319.0
2021-06-28 15:55:00,98.74,98.79,98.62,98.69,216634.0,80.8932,80.9342,80.7949,80.8522,216634.0
2021-06-29 09:30:00,98.95,98.99,98.61,98.68,59685.0,81.0653,81.098,80.7867,80.8441,59685.0
2021-06-29 09:35:00,98.69,98.9,98.61,98.81,24826.0,80.8522,81.0243,80.7867,80.9506,24826.0
2021-06-29 09:40:00,98.8,98.82,98.59,98.71,11620.0,80.9424,80.9587,80.7703,80.8686,11620.0
2021-06-29 09:45:00,98.74,98.81,98.67,98.73,21585.0,80.8932,80.9506,80.8359,80.885,21585.0
2021-06-29 09:50:00,98.75,98.75,98.67,98.69,22064.0,80.9014,80.9014,80.8359,80.8522,22064.0
2021-06-29 09:55:00,98.68,98.68,98.47,98.5,19737.0,80.8441,80.8441,80.672,80.6966,19737.0
2021-06-29 10:00:00,98.5,98.68,98.48,98.66,46934.0,80.6966,80.8441,80.6802,80.8277,46934.0
2021-06-29 10:05:00,98.68,98.77,98.66,98.71,25039.0,80.8441,80.9178,80.8277,80.8686,25039.0
2021-06-29 10:10:00,98.73,98.82,98.66,98.78,33081.0,80.885,80.9587,80.8277,80.926,33081.0
2021-06-29 10:15:00,98.78,98.83,98.63,98.68,60008.0,80.926,80.9669,80.8031,80.8441,60008.0
2021-06-29 10:20:00,98.68,98.73,98.66,98.7,24602.0,80.8441,80.885,80.8277,80.8604,24602.0
2021-06-29 10:25:00,98.71,98.76,98.65,98.67,26709.0,80.8686,80.9096,80.8195,80.8359,26709.0
2021-06-29 10:30:00,98.67,98.72,98.63,98.7,35489.0,80.8359,80.8768,80.8031,80.8604,35489.0
2021-06-29 10:35:00,98.7,98.76,98.66,98.7,38092.0,80.8604,80.9096,80.8277,80.8604,38092.0
2021-06-29 10:40:00,98.69,98.73,98.65,98.67,17676.0,80.8522,80.885,80.8195,80.8359,17676.0
2021-06-29 10:45:00,98.67,98.67,98.61,98.64,8180.0,80.8359,80.8359,80.7867,80.8113,8180.0
2021-06-29 10:50:00,98.62,98.64,98.58,98.63,18592.0,80.7949,80.8113,80.7621,80.8031,18592.0
2021-06-29 10:55:00,98.62,98.7,98.62,98.68,11933.0,80.7949,80.8604,80.7949,80.8441,11933.0
2021-06-29 11:00:00,98.68,98.74,98.59,98.68,13223.0,80.8441,80.8932,80.7703,80.8441,13223.0
2021-06-29 11:05:00,98.67,98.68,98.62,98.66,11778.0,80.8359,80.8441,80.7949,80.8277,11778.0
2021-06-29 11:10:00,98.65,98.69,98.63,98.63,15553.0,80.8195,80.8522,80.8031,80.8031,15553.0
2021-06-29 11:15:00,98.62,98.63,98.56,98.59,13335.0,80.7949,80.8031,80.7457,80.7703,13335.0
2021-06-29 11:20:00,98.6,98.6,98.49,98.49,19259.0,80.7785,80.7785,80.6884,80.6884,19259.0
2021-06-29 11:25:00,98.5,98.52,98.46,98.48,17790.0,80.6966,80.713,80.6638,80.6802,17790.0
2021-06-29 11:30:00,98.46,98.49,98.44,98.44,8730.0,80.6638,80.6884,80.6474,80.6474,8730.0
2021-06-29 11:35:00,98.44,98.48,98.38,98.48,37473.0,80.6474,80.6802,80.5983,80.6802,37473.0
2021-06-29 11:40:00,98.48,98.5,98.41,98.44,7304.0,80.6802,80.6966,80.6229,80.6474,7304.0
2021-06-29 11:45:00,98.44,98.49,98.43,98.46,9633.0,80.6474,80.6884,80.6392,80.6638,9633.0
2021-06-29 11:50:00,98.45,98.5,98.41,98.42,20028.0,80.6556,80.6966,80.6229,80.631,20028.0
2021-06-29 11:55:00,98.42,98.44,98.3,98.31,27177.0,80.631,80.6474,80.5327,80.5409,27177.0
2021-06-29 12:00:00,98.31,98.41,98.27,98.39,24618.0,80.5409,80.6229,80.5082,80.6065,24618.0
2021-06-29 12:05:00,98.38,98.43,98.32,98.33,19458.0,80.5983,80.6392,80.5491,80.5573,19458.0
2021-06-29 12:10:00,98.33,98.34,98.29,98.3,20967.0,80.5573,80.5655,80.5245,80.5327,20967.0
2021-06-29 12:15:00,98.3,98.31,98.23,98.24,13736.0,80.5327,80.5409,80.4754,80.4836,13736.0
2021-06-29 12:20:00,98.26,98.29,98.19,98.23,21402.0,80.5,80.5245,80.4426,80.4754,21402.0
2021-06-29 12:25:00,98.23,98.32,98.22,98.29,17022.0,80.4754,80.5491,80.4672,80.5245,17022.0
2021-06-29 12:30:00,98.28,98.31,98.25,98.28,13828.0,80.5164,80.5409,80.4918,80.5164,13828.0
2021-06-29 12:35:00,98.29,98.3,98.23,98.25,11038.0,80.5245,80.5327,80.4754,80.4918,11038.0
2021-06-29 12:40:00,98.25,98.25,98.18,98.2,10891.0,80.4918,80.4918,80.4344,80.4508,10891.0
2021-06-29 12:45:00,98.19,98.24,98.17,98.23,13510.0,80.4426,80.4836,80.4262,80.4754,13510.0
2021-06-29 12:50:00,98.22,98.22,98.15,98.2,12580.0,80.4672,80.4672,80.4098,80.4508,12580.0
2021-06-29 12:55:00,98.19,98.2,98.13,98.18,37530.0,80.4426,80.4508,80.3935,80.4344,37530.0
2021-06-29 13:00:00,98.19,98.21,98.12,98.16,15451.0,80.4426,80.459,80.3853,80.418,15451.0
2021-06-29 13:05:00,98.16,98.18,98.13,98.16,13486.0,80.418,80.4344,80.3935,80.418,13486.0
2021-06-29 13:10:00,98.17,98.21,98.16,98.18,10153.0,80.4262,80.459,80.418,80.4344,10153.0
2021-06-29 13:15:00,98.18,98.2,98.14,98.14,39566.0,80.4344,80.4508,80.4017,80.4017,39566.0
2021-06-29 13:20:00,98.15,98.15,97.95,97.97,22322.0,80.4098,80.4098,80.246,80.2624,22322.0
2021-06-29 13:25:00,97.97,97.99,97.87,97.88,25038.0,80.2624,80.2788,80.1805,80.1887,25038.0
2021-06-29 13:30:00,97.87,97.93,97.84,97.85,21157.0,80.1805,80.2296,80.1559,80.1641,21157.0
2021-06-29 13:35:00,97.86,97.86,97.77,97.81,16010.0,80.1723,80.1723,80.0985,80.1313,16010.0
2021-06-29 13:40:00,97.81,97.83,97.78,97.82,16154.0,80.1313,80.1477,80.1067,80.1395,16154.0
2021-06-29 13:45:00,97.81,97.83,97.76,97.77,18545.0,80.1313,80.1477,80.0903,80.0985,18545.0
2021-06-29 13:50:00,97.77,97.79,97.72,97.79,16809.0,80.0985,80.1149,80.0576,80.1149,16809.0
2021-06-29 13:55:00,97.79,97.81,97.74,97.77,27337.0,80.1149,80.1313,80.074,80.0985,27337.0
2021-06-29 14:00:00,97.77,97.88,97.76,97.88,30415.0,80.0985,80.1887,80.0903,80.1887,30415.0
2021-06-29 14:05:00,97.87,97.92,97.84,97.91,53869.0,80.1805,80.2214,80.1559,80.2132,53869.0
2021-06-29 14:10:00,97.91,97.91,97.81,97.84,21064.0,80.2132,80.2132,80.1313,80.1559,21064.0
2021-06-29 14:15:00,97.84,97.87,97.79,97.83,15638.0,80.1559,80.1805,80.1149,80.1477,15638.0
2021-06-29 14:20:00,97.83,97.85,97.77,97.79,23481.0,80.1477,80.1641,80.0985,80.1149,23481.0
2021-06-29 14:25:00,97.8,97.82,97.7,97.72,60281.0,80.1231,80.1395,80.0412,80.0576,60281.0
2021-06-29 14:30:00,97.73,97.78,97.66,97.67,51035.0,80.0658,80.1067,80.0084,80.0166,51035.0
2021-06-29 14:35:00,97.67,97.7,97.55,97.55,48502.0,80.0166,80.0412,79.9183,79.9183,48502.0
2021-06-29 14:40:00,97.54,97.57,97.51,97.56,50687.0,79.9101,79.9347,79.8855,79.9265,50687.0
2021-06-29 14:45:00,97.56,97.71,97.55,97.68,46640.0,79.9265,80.0494,79.9183,80.0248,46640.0
2021-06-29 14:50:00,97.67,97.68,97.6,97.62,16098.0,80.0166,80.0248,79.9593,79.9756,16098.0
2021-06-29 14:55:00,97.62,97.66,97.56,97.58,23534.0,79.9756,80.0084,79.9265,79.9429,23534.0
2021-06-29 15:00:00,97.58,97.59,97.5,97.51,43776.0,79.9429,79.9511,79.8773,79.8855,43776.0
2021-06-29 15:05:00,97.51,97.55,97.5,97.53,46002.0,79.8855,79.9183,79.8773,79.9019,46002.0
2021-06-29 15:10:00,97.54,97.62,97.53,97.61,26668.0,79.9101,79.9756,79.9019,79.9675,26668.0
2021-06-29 15:15:00,97.61,97.72,97.56,97.72,21553.0,79.9675,80.0576,79.9265,80.0576,21553.0
2021-06-29 15:20:00,97.72,97.73,97.67,97.7,30583.0,80.0576,80.0658,80.0166,80.0412,30583.0
2021-06-29 15:25:00,97.7,97.79,97.69,97.78,23748.0,80.0412,80.1149,80.033,80.1067,23748.0
2021-06-29 15:30:00,97.78,97.78,97.7,97.71,25320.0,80.1067,80.1067,80.0412,80.0494,25320.0
2021-06-29 15:35:00,97.71,97.74,97.68,97.74,24261.0,80.0494,80.074,80.0248,80.074,24261.0
2021-06-29 15:40:00,97.73,97.78,97.7,97.73,32650.0,80.0658,80.1067,80.0412,80.0658,32650.0
2021-06-29 15:45:00,97.73,97.78,97.71,97.74,46233.0,80.0658,80.1067,80.0494,80.074,46233.0
2021-06-29 15:50:00,97.75,97.87,97.75,97.87,78442.0,80.0821,80.1805,80.0821,80.1805,78442.0
2021-06-29 15:55:00,97.87,97.95,97.84,97.95,149580.0,80.1805,80.246,80.1559,80.246,149580.0
2021-06-30 09:30:00,98.2,98.39,98.03,98.33,69785.0,80.4508,80.6065,80.3115,80.5573,69785.0
2021-06-30 09:35:00,98.33,98.47,98.29,98.31,25717.0,80.5573,80.672,80.5245,80.5409,25717.0
2021-06-30 09:40:00,98.31,98.55,98.28,98.52,29638.0,80.5409,80.7376,80.5164,80.713,29638.0
2021-06-30 09:45:00,98.5,98.77,98.48,98.76,27798.0,80.6966,80.9178,80.6802,80.9096,27798.0
2021-06-30 09:50:00,98.77,98.86,98.63,98.68,29230.0,80.9178,80.9915,80.8031,80.8441,29230.0
2021-06-30 09:55:00,98.67,98.69,98.54,98.54,25395.0,80.8359,80.8522,80.7294,80.7294,25395.0
2021-06-30 10:00:00,98.55,98.55,98.31,98.41,41518.0,80.7376,80.7376,80.5409,80.6229,41518.0
2021-06-30 10:05:00,98.41,98.45,98.28,98.43,29828.0,80.6229,80.6556,80.5164,80.6392,29828.0
2021-06-30 10:10:00,98.43,98.56,98.38,98.39,17938.0,80.6392,80.7457,80.5983,80.6065,17938.0
2021-06-30 10:15:00,98.39,98.49,98.35,98.43,17307.0,80.6065,80.6884,80.5737,80.6392,17307.0
2021-06-30 10:20:00,98.44,98.45,98.32,98.32,17630.0,80.6474,80.6556,80.5491,80.5491,17630.0
2021-06-30 10:25:00,98.32,98.48,98.32,98.47,19789.0,80.5491,80.6802,80.5491,80.672,19789.0
2021-06-30 10:30:00,98.48,98.63,98.47,98.62,54562.0,80.6802,80.8031,80.672,80.7949,54562.0
2021-06-30 10:35:00,98.63,98.68,98.61,98.61,11552.0,80.8031,80.8441,80.7867,80.7867,11552.0
2021-06-30 10:40:00,98.61,98.62,98.51,98.57,38940.0,80.7867,80.7949,80.7048,80.7539,38940.0
2021-06-30 10:45:00,98.58,98.69,98.58,98.65,15930.0,80.7621,80.8522,80.7621,80.8195,15930.0
2021-06-30 10:50:00,98.65,98.65,98.54,98.56,10384.0,80.8195,80.8195,80.7294,80.7457,10384.0
2021-06-30 10:55:00,98.51,98.56,98.49,98.49,13229.0,80.7048,80.7457,80.6884,80.6884,13229.0
2021-06-30 11:00:00,98.5,98.6,98.49,98.58,17062.0,80.6966,80.7785,80.6884,80.7621,17062.0
2021-06-30 11:05:00,98.58,98.69,98.55,98.69,27716.0,80.7621,80.8522,80.7376,80.8522,27716.0
2021-06-30 11:10:00,98.7,98.8,98.7,98.76,34575.0,80.8604,80.9424,80.8604,80.9096,34575.0
2021-06-30 11:15:00,98.76,98.77,98.65,98.75,21113.0,80.9096,80.9178,80.8195,80.9014,21113.0
2021-06-30 11:20:00,98.75,98.75,98.67,98.69,20725.0,80.9014,80.9014,80.8359,80.8522,20725.0
2021-06-30 11:25:00,98.7,98.74,98.65,98.69,41771.0,80.8604,80.8932,80.8195,80.8522,41771.0
2021-06-30 11:30:00,98.69,98.7,98.6,98.63,30772.0,80.8522,80.8604,80.7785,80.8031,30772.0
2021-06-30 11:35:00,98.62,98.72,98.62,98.68,26999.0,80.7949,80.8768,80.7949,80.8441,26999.0
2021-06-30 11:40:00,98.69,98.81,98.68,98.77,20631.0,80.8522,80.9506,80.8441,80.9178,20631.0
2021-06-30 11:45:00,98.78,98.94,98.78,98.92,39333.0,80.926,81.0571,80.926,81.0407,39333.0
2021-06-30 11:50:00,98.92,99.03,98.88,98.99,23751.0,81.0407,81.1308,81.0079,81.098,23751.0
2021-06-30 11:55:00,98.98,99.08,98.97,99.0,23843.0,81.0898,81.1718,81.0816,81.1062,23843.0
2021-06-30 12:00:00,99.0,99.09,99.0,99.02,16680.0,81.1062,81.1799,81.1062,81.1226,16680.0
2021-06-30 12:05:00,99.04,99.07,99.02,99.06,7237.0,81.139,81.1636,81.1226,81.1554,7237.0
2021-06-30 12:10:00,99.06,99.08,98.99,99.06,28380.0,81.1554,81.1718,81.098,81.1554,28380.0
2021-06-30 12:15:00,99.05,99.19,99.04,99.18,18666.0,81.1472,81.2619,81.139,81.2537,18666.0
2021-06-30 12:20:00,99.18,99.2,99.12,99.2,14306.0,81.2537,81.2701,81.2045,81.2701,14306.0
2021-06-30 12:25:00,99.22,99.27,99.15,99.16,11087.0,81.2865,81.3274,81.2291,81.2373,11087.0
2021-06-30 12:30:00,99.16,99.22,99.15,99.21,12958.0,81.2373,81.2865,81.2291,81.2783,12958.0
2021-06-30 12:35:00,99.22,99.23,99.18,99.22,14588.0,81.2865,81.2946,81.2537,81.2865,14588.0
2021-06-30 12:40:00,99.23,99.31,99.17,99.18,23945.0,81.2946,81.3602,81.2455,81.2537,23945.0
2021-06-30 12:45:00,99.17,99.24,99.09,99.09,21042.0,81.2455,81.3028,81.1799,81.1799,21042.0
2021-06-30 12:50:00,99.09,99.15,99.09,99.14,16579.0,81.1799,81.2291,81.1799,81.2209,16579.0
2021-06-30 12:55:00,99.16,99.2,99.13,99.16,14917.0,81.2373,81.2701,81.2127,81.2373,14917.0
2021-06-30 13:00:00,99.15,99.17,99.06,99.11,16877.0,81.2291,81.2455,81.1554,81.1963,16877.0
2021-06-30 13:05:00,99.1,99.12,99.04,99.06,14189.0,81.1881,81.2045,81.139,81.1554,14189.0
2021-06-30 13:10:00,99.06,99.06,98.97,99.03,19111.0,81.1554,81.1554,81.0816,81.1308,19111.0
2021-06-30 13:15:00,99.03,99.03,98.98,99.01,14746.0,81.1308,81.1308,81.0898,81.1144,14746.0
2021-06-30 13:20:00,99.0,99.07,99.0,99.07,11444.0,81.1062,81.1636,81.1062,81.1636,11444.0
2021-06-30 13:25:00,99.06,99.07,99.03,99.05,10618.0,81.1554,81.1636,81.1308,81.1472,10618.0
2021-06-30 13:30:00,99.04,99.09,98.99,99.01,15995.0,81.139,81.1799,81.098,81.1144,15995.0
2021-06-30 13:35:00,99.01,99.05,99.0,99.04,22518.0,81.1144,81.1472,81.1062,81.139,22518.0
2021-06-30 13:40:00,99.04,99.04,98.97,99.0,20635.0,81.139,81.139,81.0816,81.1062,20635.0
2021-06-30 13:45:00,99.0,99.01,98.96,98.99,12379.0,81.1062,81.1144,81.0734,81.098,12379.0
2021-06-30 13:50:00,98.99,99.08,98.97,99.08,17711.0,81.098,81.1718,81.0816,81.1718,17711.0
2021-06-30 13:55:00,99.09,99.11,98.98,99.04,140911.0,81.1799,81.1963,81.0898,81.139,140911.0
2021-06-30 14:00:00,99.03,99.07,99.0,99.04,12503.0,81.1308,81.1636,81.1062,81.139,12503.0
2021-06-30 14:05:00,99.04,99.05,98.99,99.0,11495.0,81.139,81.1472,81.098,81.1062,11495.0
2021-06-30 14:10:00,99.01,99.06,98.99,99.05,11825.0,81.1144,81.1554,81.098,81.1472,11825.0
2021-06-30 14:15:00,99.04,99.09,99.02,99.03,16687.0,81.139,81.1799,81.1226,81.1308,16687.0
2021-06-30 14:20:00,99.04,99.12,99.01,99.07,22924.0,81.139,81.2045,81.1144,81.1636,22924.0
2021-06-30 14:25:00,99.07,99.11,99.05,99.11,16340.0,81.1636,81.1963,81.1472,81.1963,16340.0
2021-06-30 14:30:00,99.11,99.12,99.01,99.02,13956.0,81.1963,81.2045,81.1144,81.1226,13956.0
2021-06-30 14:35:00,99.02,99.05,99.01,99.01,17935.0,81.1226,81.1472,81.1144,81.1144,17935.0
2021-06-30 14:40:00,99.01,99.04,98.99,99.03,12567.0,81.1144,81.139,81.098,81.1308,12567.0
2021-06-30 14:45:00,99.03,99.04,98.98,98.98,15020.0,81.1308,81.139,81.0898,81.0898,15020.0
2021-06-30 14:50:00,98.98,99.0,98.92,98.93,14030.0,81.0898,81.1062,81.0407,81.0489,14030.0
2021-06-30 14:55:00,98.94,98.94,98.9,98.91,12042.0,81.0571,81.0571,81.0243,81.0325,12042.0
2021-06-30 15:00:00,98.92,98.95,98.92,98.93,12212.0,81.0407,81.0653,81.0407,81.0489,12212.0
2021-06-30 15:05:00,98.93,98.96,98.89,98.95,11117.0,81.0489,81.0734,81.0161,81.0653,11117.0
2021-06-30 15:10:00,98.96,99.01,98.95,98.98,15037.0,81.0734,81.1144,81.0653,81.0898,15037.0
2021-06-30 15:15:00,98.97,98.98,98.91,98.97,12893.0,81.0816,81.0898,81.0325,81.0816,12893.0
2021-06-30 15:20:00,98.96,98.97,98.89,98.9,16027.0,81.0734,81.0816,81.0161,81.0243,16027.0
2021-06-30 15:25:00,98.9,98.91,98.84,98.88,31983.0,81.0243,81.0325,80.9751,81.0079,31983.0
2021-06-30 15:30:00,98.88,99.0,98.84,99.0,31255.0,81.0079,81.1062,80.9751,81.1062,31255.0
2021-06-30 15:35:00,99.01,99.04,98.94,99.02,43365.0,81.1144,81.139,81.0571,81.1226,43365.0
2021-06-30 15:40:00,99.02,99.05,98.96,99.04,52172.0,81.1226,81.1472,81.0734,81.139,52172.0
2021-06-30 15:45:00,99.04,99.12,99.02,99.07,39064.0,81.139,81.2045,81.1226,81.1636,39064.0
2021-06-30 15:50:00,99.08,99.21,99.02,99.16,87093.0,81.1718,81.2783,81.1226,81.2373,87093.0
2021-06-30 15:55:00,99.17,99.26,99.09,99.09,153852.0,81.2455,81.3192,81.1799,81.1799,153852.0
2021-07-01 09:30:00,99.21,99.67,99.16,99.62,134427.0,81.2783,81.6551,81.2373,81.6142,134427.0
2021-07-01 09:35:00,99.6,99.86,99.56,99.82,37534.0,81.5978,81.8108,81.565,81.778,37534.0
2021-07-01 09:40:00,99.84,99.86,99.72,99.84,34623.0,81.7944,81.8108,81.6961,81.7944,34623.0
2021-07-01 09:45:00,99.82,99.83,99.63,99.83,42935.0,81.778,81.7862,81.6223,81.7862,42935.0
2021-07-01 09:50:00,99.85,100.08,99.85,100.01,59733.0,81.8026,81.991,81.8026,81.9337,59733.0
2021-07-01 09:55:00,100.01,100.07,99.86,99.86,28765.0,81.9337,81.9828,81.8108,81.8108,28765.0
2021-07-01 10:00:00,99.86,99.97,99.77,99.77,35978.0,81.8108,81.9009,81.737,81.737,35978.0
2021-07-01 10:05:00,99.77,99.77,99.59,99.7,36989.0,81.737,81.737,81.5896,81.6797,36989.0
2021-07-01 10:10:00,99.7,99.9,99.69,99.82,28097.0,81.6797,81.8435,81.6715,81.778,28097.0
2021-07-01 10:15:00,99.83,99.87,99.68,99.81,145757.0,81.7862,81.819,81.6633,81.7698,145757.0
2021-07-01 10:20:00,99.82,99.85,99.7,99.77,109869.0,81.778,81.8026,81.6797,81.737,109869.0
2021-07-01 10:25:00,99.77,99.79,99.62,99.7,17887.0,81.737,81.7534,81.6142,81.6797,17887.0
2021-07-01 10:30:00,99.69,99.84,99.69,99.81,52825.0,81.6715,81.7944,81.6715,81.7698,52825.0
2021-07-01 10:35:00,99.82,99.87,99.75,99.79,27812.0,81.778,81.819,81.7207,81.7534,27812.0
2021-07-01 10:40:00,99.8,99.96,99.8,99.9,24516.0,81.7616,81.8927,81.7616,81.8435,24516.0
2021-07-01 10:45:00,99.92,100.02,99.92,100.0,22708.0,81.8599,81.9419,81.8599,81.9255,22708.0
2021-07-01 10:50:00,100.0,100.11,99.97,100.0,48134.0,81.9255,82.0156,81.9009,81.9255,48134.0
2021-07-01 10:55:00,99.99,100.0,99.87,99.98,21058.0,81.9173,81.9255,81.819,81.9091,21058.0
2021-07-01 11:00:00,99.97,100.07,99.97,100.06,22871.0,81.9009,81.9828,81.9009,81.9746,22871.0
2021-07-01 11:05:00,100.07,100.14,100.01,100.03,32653.0,81.9828,82.0402,81.9337,81.95,32653.0
2021-07-01 11:10:00,100.02,100.08,99.97,100.04,23493.0,81.9419,81.991,81.9009,81.9582,23493.0
2021-07-01 11:15:00,100.03,100.13,100.03,100.09,28889.0,81.95,82.032,81.95,81.9992,28889.0
2021-07-01 11:20:00,100.07,100.22,100.04,100.2,38181.0,81.9828,82.1057,81.9582,82.0893,38181.0
2021-07-01 11:25:00,100.2,100.28,100.19,100.24,33904.0,82.0893,82.1549,82.0811,82.1221,33904.0
2021-07-01 11:30:00,100.25,100.34,100.18,100.2,28147.0,82.1303,82.204,82.0729,82.0893,28147.0
2021-07-01 11:35:00,100.19,100.28,100.16,100.24,21022.0,82.0811,82.1549,82.0566,82.1221,21022.0
2021-07-01 11:40:00,100.25,100.28,100.19,100.22,12705.0,82.1303,82.1549,82.0811,82.1057,12705.0
2021-07-01 11:45:00,100.23,100.28,100.15,100.16,11985.0,82.1139,82.1549,82.0484,82.0566,11985.0
2021-07-01 11:50:00,100.16,100.23,100.16,100.18,12884.0,82.0566,82.1139,82.0566,82.0729,12884.0
2021-07-01 11:55:00,100.19,100.23,100.17,100.22,10477.0,82.0811,82.1139,82.0647,82.1057,10477.0
2021-07-01 12:00:00,100.21,100.28,100.19,100.27,12857.0,82.0975,82.1549,82.0811,82.1467,12857.0
2021-07-01 12:05:00,100.26,100.31,100.26,100.3,9931.0,82.1385,82.1794,82.1385,82.1712,9931.0
2021-07-01 12:10:00,100.29,100.32,100.28,100.29,17642.0,82.1631,82.1876,82.1549,82.1631,17642.0
2021-07-01 12:15:00,100.31,100.4,100.3,100.37,50446.0,82.1794,82.2532,82.1712,82.2286,50446.0
2021-07-01 12:20:00,100.37,100.44,100.34,100.38,42982.0,82.2286,82.2859,82.204,82.2368,42982.0
2021-07-01 12:25:00,100.38,100.48,100.35,100.35,56946.0,82.2368,82.3187,82.2122,82.2122,56946.0
2021-07-01 12:30:00,100.36,100.41,100.34,100.36,17604.0,82.2204,82.2614,82.204,82.2204,17604.0
2021-07-01 12:35:00,100.36,100.38,100.32,100.37,13117.0,82.2204,82.2368,82.1876,82.2286,13117.0
2021-07-01 12:40:00,100.35,100.38,100.3,100.34,8895.0,82.2122,82.2368,82.1712,82.204,8895.0
2021-07-01 12:45:00,100.34,100.46,100.33,100.4,13550.0,82.204,82.3023,82.1958,82.2532,13550.0
2021-07-01 12:50:00,100.41,100.46,100.39,100.39,18282.0,82.2614,82.3023,82.245,82.245,18282.0
2021-07-01 12:55:00,100.4,100.45,100.39,100.41,6864.0,82.2532,82.2941,82.245,82.2614,6864.0
2021-07-01 13:00:00,100.41,100.48,100.41,100.45,9279.0,82.2614,82.3187,82.2614,82.2941,9279.0
2021-07-01 13:05:00,100.44,100.49,100.41,100.41,8745.0,82.2859,82.3269,82.2614,82.2614,8745.0
2021-07-01 13:10:00,100.41,100.44,100.36,100.36,12132.0,82.2614,82.2859,82.2204,82.2204,12132.0
2021-07-01 13:15:00,100.37,100.43,100.37,100.37,20154.0,82.2286,82.2778,82.2286,82.2286,20154.0
2021-07-01 13:20:00,100.38,100.39,100.26,100.27,30506.0,82.2368,82.245,82.1385,82.1467,30506.0
2021-07-01 13:25:00,100.27,100.27,100.19,100.22,10973.0,82.1467,82.1467,82.0811,82.1057,10973.0
2021-07-01 13:30:00,100.22,100.29,100.21,100.26,13488.0,82.1057,82.1631,82.0975,82.1385,13488.0
2021-07-01 13:35:00,100.26,100.32,100.22,100.26,22067.0,82.1385,82.1876,82.1057,82.1385,22067.0
2021-07-01 13:40:00,100.26,100.27,100.11,100.13,29168.0,82.1385,82.1467,82.0156,82.032,29168.0
2021-07-01 13:45:00,100.13,100.17,100.1,100.14,24886.0,82.032,82.0647,82.0074,82.0402,24886.0
2021-07-01 13:50:00,100.14,100.16,100.09,100.1,18092.0,82.0402,82.0566,81.9992,82.0074,18092.0
2021-07-01 13:55:00,100.1,100.11,100.06,100.09,20905.0,82.0074,82.0156,81.9746,81.9992,20905.0
2021-07-01 14:00:00,100.1,100.14,100.07,100.12,18526.0,82.0074,82.0402,81.9828,82.0238,18526.0
2021-07-01 14:05:00,100.11,100.11,99.97,99.98,27987.0,82.0156,82.0156,81.9009,81.9091,27987.0
2021-07-01 14:10:00,99.97,100.05,99.97,100.05,14809.0,81.9009,81.9664,81.9009,81.9664,14809.0
2021-07-01 14:15:00,100.05,100.14,100.03,100.14,13862.0,81.9664,82.0402,81.95,82.0402,13862.0
2021-07-01 14:20:00,100.14,100.16,100.1,100.15,14381.0,82.0402,82.0566,82.0074,82.0484,14381.0
2021-07-01 14:25:00,100.14,100.17,100.12,100.15,14865.0,82.0402,82.0647,82.0238,82.0484,14865.0
2021-07-01 14:30:00,100.15,100.16,100.1,100.12,16156.0,82.0484,82.0566,82.0074,82.0238,16156.0
2021-07-01 14:35:00,100.11,100.13,100.06,100.1,8599.0,82.0156,82.032,81.9746,82.0074,8599.0
2021-07-01 14:40:00,100.1,100.11,100.01,100.01,13840.0,82.0074,82.0156,81.9337,81.9337,13840.0
2021-07-01 14:45:00,100.0,100.07,99.98,100.06,21948.0,81.9255,81.9828,81.9091,81.9746,21948.0
2021-07-01 14:50:00,100.05,100.05,100.01,100.03,8531.0,81.9664,81.9664,81.9337,81.95,8531.0
2021-07-01 14:55:00,100.04,100.09,100.04,100.08,19581.0,81.9582,81.9992,81.9582,81.991,19581.0
2021-07-01 15:00:00,100.06,100.13,100.06,100.09,15670.0,81.9746,82.032,81.9746,81.9992,15670.0
2021-07-01 15:05:00,100.09,100.14,100.05,100.14,14537.0,81.9992,82.0402,81.9664,82.0402,14537.0
2021-07-01 15:10:00,100.13,100.16,100.12,100.14,12374.0,82.032,82.0566,82.0238,82.0402,12374.0
2021-07-01 15:15:00,100.14,100.16,100.12,100.13,19304.0,82.0402,82.0566,82.0238,82.032,19304.0
2021-07-01 15:20:00,100.13,100.17,100.12,100.13,18787.0,82.032,82.0647,82.0238,82.032,18787.0
2021-07-01 15:25:00,100.14,100.14,100.08,100.1,24106.0,82.0402,82.0402,81.991,82.0074,24106.0
2021-07-01 15:30:00,100.1,100.1,99.99,99.99,36412.0,82.0074,82.0074,81.9173,81.9173,36412.0
2021-07-01 15:35:00,100.0,100.01,99.89,99.9,38758.0,81.9255,81.9337,81.8354,81.8435,38758.0
2021-07-01 15:40:00,99.9,99.96,99.86,99.87,43454.0,81.8435,81.8927,81.8108,81.819,43454.0
2021-07-01 15:45:00,99.86,99.9,99.81,99.88,47253.0,81.8108,81.8435,81.7698,81.8272,47253.0
2021-07-01 15:50:00,99.88,99.91,99.81,99.87,83753.0,81.8272,81.8517,81.7698,81.819,83753.0
2021-07-01 15:55:00,99.87,99.92,99.73,99.9,180690.0,81.819,81.8599,81.7043,81.8435,180690.0
2021-07-02 09:30:00,100.0,100.01,99.8,99.92,73977.0,81.9255,81.9337,81.7616,81.8599,73977.0
2021-07-02 09:35:00,99.93,100.0,99.79,99.84,13278.0,81.8681,81.9255,81.7534,81.7944,13278.0
2021-07-02 09:40:00,99.82,99.82,99.72,99.82,17720.0,81.778,81.778,81.6961,81.778,17720.0
2021-07-02 09:45:00,99.81,100.01,99.8,99.97,29465.0,81.7698,81.9337,81.7616,81.9009,29465.0
2021-07-02 09:50:00,99.94,100.02,99.88,100.02,10492.0,81.8763,81.9419,81.8272,81.9419,10492.0
2021-07-02 09:55:00,100.01,100.08,99.99,100.08,35432.0,81.9337,81.991,81.9173,81.991,35432.0
2021-07-02 10:00:00,100.08,100.25,100.07,100.24,32263.0,81.991,82.1303,81.9828,82.1221,32263.0
2021-07-02 10:05:00,100.23,100.43,100.22,100.26,82163.0,82.1139,82.2778,82.1057,82.1385,82163.0
2021-07-02 10:10:00,100.26,100.28,99.96,99.99,24751.0,82.1385,82.1549,81.8927,81.9173,24751.0
2021-07-02 10:15:00,99.97,100.09,99.97,100.02,33577.0,81.9009,81.9992,81.9009,81.9419,33577.0
2021-07-02 10:20:00,100.02,100.06,99.97,99.99,15893.0,81.9419,81.9746,81.9009,81.9173,15893.0
2021-07-02 10:25:00,99.99,100.02,99.95,99.98,33508.0,81.9173,81.9419,81.8845,81.9091,33508.0
2021-07-02 10:30:00,99.98,100.03,99.9,99.92,26838.0,81.9091,81.95,81.8435,81.8599,26838.0
2021-07-02 10:35:00,99.91,99.95,99.88,99.91,14203.0,81.8517,81.8845,81.8272,81.8517,14203.0
2021-07-02 10:40:00,99.89,99.92,99.86,99.88,16274.0,81.8354,81.8599,81.8108,81.8272,16274.0
2021-07-02 10:45:00,99.88,99.92,99.85,99.89,11469.0,81.8272,81.8599,81.8026,81.8354,11469.0
2021-07-02 10:50:00,99.88,99.96,99.87,99.94,13889.0,81.8272,81.8927,81.819,81.8763,13889.0
2021-07-02 10:55:00,99.94,99.96,99.91,99.96,8282.0,81.8763,81.8927,81.8517,81.8927,8282.0
2021-07-02 11:00:00,99.96,99.99,99.88,99.92,24297.0,81.8927,81.9173,81.8272,81.8599,24297.0
2021-07-02 11:05:00,99.92,99.92,99.82,99.87,6535.0,81.8599,81.8599,81.778,81.819,6535.0
2021-07-02 11:10:00,99.86,99.86,99.76,99.79,19601.0,81.8108,81.8108,81.7288,81.7534,19601.0
2021-07-02 11:15:00,99.79,99.9,99.78,99.86,12690.0,81.7534,81.8435,81.7452,81.8108,12690.0
2021-07-02 11:20:00,99.88,99.89,99.84,99.89,12356.0,81.8272,81.8354,81.7944,81.8354,12356.0
2021-07-02 11:25:00,99.89,100.02,99.87,100.01,18854.0,81.8354,81.9419,81.819,81.9337,18854.0
2021-07-02 11:30:00,100.01,100.01,99.88,99.95,14358.0,81.9337,81.9337,81.8272,81.8845,14358.0
2021-07-02 11:35:00,99.91,99.93,99.86,99.92,12093.0,81.8517,81.8681,81.8108,81.8599,12093.0
2021-07-02 11:40:00,99.92,99.93,99.88,99.92,16993.0,81.8599,81.8681,81.8272,81.8599,16993.0
2021-07-02 11:45:00,99.91,99.92,99.86,99.9,11490.0,81.8517,81.8599,81.8108,81.8435,11490.0
2021-07-02 11:50:00,99.9,99.97,99.87,99.93,20438.0,81.8435,81.9009,81.819,81.8681,20438.0
2021-07-02 11:55:00,99.92,99.98,99.9,99.93,8681.0,81.8599,81.9091,81.8435,81.8681,8681.0
2021-07-02 12:00:00,99.95,99.96,99.88,99.88,7162.0,81.8845,81.8927,81.8272,81.8272,7162.0
2021-07-02 12:05:00,99.89,99.96,99.87,99.9,17133.0,81.8354,81.8927,81.819,81.8435,17133.0
2021-07-02 12:10:00,99.91,99.95,99.89,99.89,8199.0,81.8517,81.8845,81.8354,81.8354,8199.0
2021-07-02 12:15:00,99.88,99.95,99.88,99.94,11668.0,81.8272,81.8845,81.8272,81.8763,11668.0
2021-07-02 12:20:00,99.93,99.98,99.91,99.95,9292.0,81.8681,81.9091,81.8517,81.8845,9292.0
2021-07-02 12:25:00,99.95,99.99,99.93,99.93,7879.0,81.8845,81.9173,81.8681,81.8681,7879.0
2021-07-02 12:30:00,99.91,100.03,99.9,100.01,18314.0,81.8517,81.95,81.8435,81.9337,18314.0
2021-07-02 12:35:00,100.0,100.09,100.0,100.08,5317.0,81.9255,81.9992,81.9255,81.991,5317.0
2021-07-02 12:40:00,100.08,100.12,100.06,100.09,12490.0,81.991,82.0238,81.9746,81.9992,12490.0
2021-07-02 12:45:00,100.07,100.11,100.01,100.11,15360.0,81.9828,82.0156,81.9337,82.0156,15360.0
2021-07-02 12:50:00,100.12,100.23,100.09,100.2,8025.0,82.0238,82.1139,81.9992,82.0893,8025.0
2021-07-02 12:55:00,100.21,100.28,100.19,100.22,13759.0,82.0975,82.1549,82.0811,82.1057,13759.0
2021-07-02 13:00:00,100.22,100.31,100.21,100.31,12976.0,82.1057,82.1794,82.0975,82.1794,12976.0
2021-07-02 13:05:00,100.3,100.35,100.24,100.28,20334.0,82.1712,82.2122,82.1221,82.1549,20334.0
2021-07-02 13:10:00,100.29,100.3,100.22,100.22,7108.0,82.1631,82.1712,82.1057,82.1057,7108.0
2021-07-02 13:15:00,100.22,100.3,100.22,100.3,5464.0,82.1057,82.1712,82.1057,82.1712,5464.0
2021-07-02 13:20:00,100.32,100.33,100.27,100.31,9492.0,82.1876,82.1958,82.1467,82.1794,9492.0
2021-07-02 13:25:00,100.32,100.35,100.3,100.35,7232.0,82.1876,82.2122,82.1712,82.2122,7232.0
2021-07-02 13:30:00,100.34,100.34,100.28,100.29,7109.0,82.204,82.204,82.1549,82.1631,7109.0
2021-07-02 13:35:00,100.29,100.38,100.29,100.38,14276.0,82.1631,82.2368,82.1631,82.2368,14276.0
2021-07-02 13:40:00,100.38,100.38,100.34,100.37,9832.0,82.2368,82.2368,82.204,82.2286,9832.0
2021-07-02 13:45:00,100.36,100.42,100.34,100.42,16437.0,82.2204,82.2696,82.204,82.2696,16437.0
2021-07-02 13:50:00,100.41,100.42,100.36,100.37,4359.0,82.2614,82.2696,82.2204,82.2286,4359.0
2021-07-02 13:55:00,100.38,100.41,100.37,100.39,6057.0,82.2368,82.2614,82.2286,82.245,6057.0
2021-07-02 14:00:00,100.38,100.45,100.37,100.44,12186.0,82.2368,82.2941,82.2286,82.2859,12186.0
2021-07-02 14:05:00,100.44,100.47,100.44,100.45,8116.0,82.2859,82.3105,82.2859,82.2941,8116.0
2021-07-02 14:10:00,100.44,100.47,100.42,100.43,7474.0,82.2859,82.3105,82.2696,82.2778,7474.0
2021-07-02 14:15:00,100.44,100.48,100.42,100.47,10785.0,82.2859,82.3187,82.2696,82.3105,10785.0
2021-07-02 14:20:00,100.46,100.49,100.43,100.47,6911.0,82.3023,82.3269,82.2778,82.3105,6911.0
2021-07-02 14:25:00,100.47,100.47,100.44,100.46,9456.0,82.3105,82.3105,82.2859,82.3023,9456.0
2021-07-02 14:30:00,100.48,100.53,100.45,100.52,13518.0,82.3187,82.3597,82.2941,82.3515,13518.0
2021-07-02 14:35:00,100.52,100.52,100.45,100.45,8192.0,82.3515,82.3515,82.2941,82.2941,8192.0
2021-07-02 14:40:00,100.46,100.48,100.44,100.48,13644.0,82.3023,82.3187,82.2859,82.3187,13644.0
2021-07-02 14:45:00,100.48,100.5,100.45,100.46,7351.0,82.3187,82.3351,82.2941,82.3023,7351.0
2021-07-02 14:50:00,100.45,100.46,100.4,100.4,6843.0,82.2941,82.3023,82.2532,82.2532,6843.0
2021-07-02 14:55:00,100.41,100.43,100.37,100.39,5252.0,82.2614,82.2778,82.2286,82.245,5252.0
2021-07-02 15:00:00,100.39,100.45,100.37,100.44,6821.0,82.245,82.2941,82.2286,82.2859,6821.0
2021-07-02 15:05:00,100.43,100.48,100.41,100.47,8958.0,82.2778,82.3187,82.2614,82.3105,8958.0
2021-07-02 15:10:00,100.47,100.5,100.44,100.45,6026.0,82.3105,82.3351,82.2859,82.2941,6026.0
2021-07-02 15:15:00,100.45,100.46,100.35,100.36,23361.0,82.2941,82.3023,82.2122,82.2204,23361.0
2021-07-02 15:20:00,100.37,100.38,100.34,100.35,10254.0,82.2286,82.2368,82.204,82.2122,10254.0
2021-07-02 15:25:00,100.35,100.4,100.34,100.37,11510.0,82.2122,82.2532,82.204,82.2286,11510.0
2021-07-02 15:30:00,100.38,100.44,100.36,100.38,14670.0,82.2368,82.2859,82.2204,82.2368,14670.0
2021-07-02 15:35:00,100.39,100.44,100.36,100.43,18956.0,82.245,82.2859,82.2204,82.2778,18956.0
2021-07-02 15:40:00,100.43,100.48,100.43,100.46,22767.0,82.2778,82.3187,82.2778,82.3023,22767.0
2021-07-02 15:45:00,100.45,100.47,100.4,100.47,23848.0,82.2941,82.3105,82.2532,82.3105,23848.0
2021-07-02 15:50:00,100.46,100.48,100.37,100.41,107152.0,82.3023,82.3187,82.2286,82.2614,107152.0
2021-07-02 15:55:00,100.4,100.4,100.16,100.31,188468.0,82.2532,82.2532,82.0566,82.1794,188468.0
2021-07-06 09:30:00,99.89,100.06,99.46,99.81,144662.0,81.8354,81.9746,81.4831,81.7698,144662.0
2021-07-06 09:35:00,99.8,99.87,99.47,99.5,35227.0,81.7616,81.819,81.4913,81.5158,35227.0
2021-07-06 09:40:00,99.47,99.47,99.22,99.25,31198.0,81.4913,81.4913,81.2865,81.311,31198.0
2021-07-06 09:45:00,99.25,99.29,99.13,99.15,38459.0,81.311,81.3438,81.2127,81.2291,38459.0
2021-07-06 09:50:00,99.16,99.25,99.1,99.18,33096.0,81.2373,81.311,81.1881,81.2537,33096.0
2021-07-06 09:55:00,99.18,99.2,99.05,99.07,18606.0,81.2537,81.2701,81.1472,81.1636,18606.0
2021-07-06 10:00:00,99.08,99.13,99.02,99.07,28405.0,81.1718,81.2127,81.1226,81.1636,28405.0
2021-07-06 10:05:00,99.08,99.1,98.9,98.94,29681.0,81.1718,81.1881,81.0243,81.0571,29681.0
2021-07-06 10:10:00,98.95,98.95,98.71,98.74,42149.0,81.0653,81.0653,80.8686,80.8932,42149.0
2021-07-06 10:15:00,98.74,98.74,98.56,98.65,44575.0,80.8932,80.8932,80.7457,80.8195,44575.0
2021-07-06 10:20:00,98.64,98.7,98.57,98.7,24292.0,80.8113,80.8604,80.7539,80.8604,24292.0
2021-07-06 10:25:00,98.69,98.87,98.69,98.8,25220.0,80.8522,80.9997,80.8522,80.9424,25220.0
2021-07-06 10:30:00,98.79,98.86,98.71,98.79,26927.0,80.9342,80.9915,80.8686,80.9342,26927.0
2021-07-06 10:35:00,98.79,99.0,98.79,98.97,35344.0,80.9342,81.1062,80.9342,81.0816,35344.0
2021-07-06 10:40:00,98.96,98.97,98.77,98.86,27957.0,81.0734,81.0816,80.9178,80.9915,27957.0
2021-07-06 10:45:00,98.87,98.87,98.67,98.7,25330.0,80.9997,80.9997,80.8359,80.8604,25330.0
2021-07-06 10:50:00,98.69,98.7,98.51,98.57,21139.0,80.8522,80.8604,80.7048,80.7539,21139.0
2021-07-06 10:55:00,98.57,98.72,98.55,98.66,26071.0,80.7539,80.8768,80.7376,80.8277,26071.0
2021-07-06 11:00:00,98.66,98.76,98.63,98.64,17195.0,80.8277,80.9096,80.8031,80.8113,17195.0
2021-07-06 11:05:00,98.63,98.63,98.53,98.58,19496.0,80.8031,80.8031,80.7212,80.7621,19496.0
2021-07-06 11:10:00,98.54,98.63,98.49,98.56,28324.0,80.7294,80.8031,80.6884,80.7457,28324.0
2021-07-06 11:15:00,98.55,98.56,98.44,98.49,20689.0,80.7376,80.7457,80.6474,80.6884,20689.0
2021-07-06 11:20:00,98.48,98.49,98.32,98.36,17379.0,80.6802,80.6884,80.5491,80.5819,17379.0
2021-07-06 11:25:00,98.36,98.47,98.32,98.46,17218.0,80.5819,80.672,80.5491,80.6638,17218.0
2021-07-06 11:30:00,98.45,98.53,98.43,98.48,16403.0,80.6556,80.7212,80.6392,80.6802,16403.0
2021-07-06 11:35:00,98.49,98.63,98.49,98.63,16903.0,80.6884,80.8031,80.6884,80.8031,16903.0
2021-07-06 11:40:00,98.64,98.68,98.56,98.66,14729.0,80.8113,80.8441,80.7457,80.8277,14729.0
2021-07-06 11:45:00,98.66,98.67,98.59,98.63,18733.0,80.8277,80.8359,80.7703,80.8031,18733.0
2021-07-06 11:50:00,98.64,98.64,98.49,98.51,16014.0,80.8113,80.8113,80.6884,80.7048,16014.0
2021-07-06 11:55:00,98.52,98.55,98.48,98.49,16907.0,80.713,80.7376,80.6802,80.6884,16907.0
2021-07-06 12:00:00,98.49,98.49,98.4,98.45,13992.0,80.6884,80.6884,80.6147,80.6556,13992.0
2021-07-06 12:05:00,98.44,98.44,98.37,98.39,11311.0,80.6474,80.6474,80.5901,80.6065,11311.0
2021-07-06 12:10:00,98.39,98.51,98.39,98.51,40865.0,80.6065,80.7048,80.6065,80.7048,40865.0
2021-07-06 12:15:00,98.5,98.51,98.43,98.48,33797.0,80.6966,80.7048,80.6392,80.6802,33797.0
2021-07-06 12:20:00,98.47,98.54,98.45,98.45,13755.0,80.672,80.7294,80.6556,80.6556,13755.0
2021-07-06 12:25:00,98.45,98.49,98.38,98.39,17553.0,80.6556,80.6884,80.5983,80.6065,17553.0
2021-07-06 12:30:00,98.38,98.46,98.26,98.28,23265.0,80.5983,80.6638,80.5,80.5164,23265.0
2021-07-06 12:35:00,98.27,98.34,98.26,98.27,25309.0,80.5082,80.5655,80.5,80.5082,25309.0
2021-07-06 12:40:00,98.28,98.31,98.2,98.23,15672.0,80.5164,80.5409,80.4508,80.4754,15672.0
2021-07-06 12:45:00,98.23,98.26,98.2,98.24,15273.0,80.4754,80.5,80.4508,80.4836,15273.0
2021-07-06 12:50:00,98.23,98.26,98.2,98.24,12936.0,80.4754,80.5,80.4508,80.4836,12936.0
2021-07-06 12:55:00,98.24,98.26,98.22,98.25,13254.0,80.4836,80.5,80.4672,80.4918,13254.0
2021-07-06 13:00:00,98.24,98.31,98.21,98.29,16558.0,80.4836,80.5409,80.459,80.5245,16558.0
2021-07-06 13:05:00,98.27,98.31,98.25,98.31,12829.0,80.5082,80.5409,80.4918,80.5409,12829.0
2021-07-06 13:10:00,98.31,98.41,98.3,98.4,15630.0,80.5409,80.6229,80.5327,80.6147,15630.0
2021-07-06 13:15:00,98.41,98.43,98.35,98.37,12923.0,80.6229,80.6392,80.5737,80.5901,12923.0
2021-07-06 13:20:00,98.38,98.45,98.37,98.44,30423.0,80.5983,80.6556,80.5901,80.6474,30423.0
2021-07-06 13:25:00,98.45,98.47,98.31,98.37,16604.0,80.6556,80.672,80.5409,80.5901,16604.0
2021-07-06 13:30:00,98.38,98.38,98.31,98.35,23943.0,80.5983,80.5983,80.5409,80.5737,23943.0
2021-07-06 13:35:00,98.34,98.37,98.32,98.36,21300.0,80.5655,80.5901,80.5491,80.5819,21300.0
2021-07-06 13:40:00,98.36,98.36,98.31,98.34,13881.0,80.5819,80.5819,80.5409,80.5655,13881.0
2021-07-06 13:45:00,98.34,98.34,98.27,98.33,13833.0,80.5655,80.5655,80.5082,80.5573,13833.0
2021-07-06 13:50:00,98.32,98.33,98.28,98.29,10088.0,80.5491,80.5573,80.5164,80.5245,10088.0
2021-07-06 13:55:00,98.28,98.33,98.27,98.28,12332.0,80.5164,80.5573,80.5082,80.5164,12332.0
2021-07-06 14:00:00,98.29,98.37,98.29,98.37,23893.0,80.5245,80.5901,80.5245,80.5901,23893.0
2021-07-06 14:05:00,98.37,98.44,98.34,98.44,19390.0,80.5901,80.6474,80.5655,80.6474,19390.0
2021-07-06 14:10:00,98.43,98.43,98.33,98.33,20598.0,80.6392,80.6392,80.5573,80.5573,20598.0
2021-07-06 14:15:00,98.33,98.36,98.3,98.33,17222.0,80.5573,80.5819,80.5327,80.5573,17222.0
2021-07-06 14:20:00,98.34,98.4,98.33,98.39,16112.0,80.5655,80.6147,80.5573,80.6065,16112.0
2021-07-06 14:25:00,98.39,98.48,98.38,98.48,26165.0,80.6065,80.6802,80.5983,80.6802,26165.0
2021-07-06 14:30:00,98.47,98.61,98.47,98.6,23556.0,80.672,80.7867,80.672,80.7785,23556.0
2021-07-06 14:35:00,98.61,98.64,98.56,98.58,17355.0,80.7867,80.8113,80.7457,80.7621,17355.0
2021-07-06 14:40:00,98.59,98.59,98.54,98.56,15568.0,80.7703,80.7703,80.7294,80.7457,15568.0
2021-07-06 14:45:00,98.57,98.6,98.54,98.54,16027.0,80.7539,80.7785,80.7294,80.7294,16027.0
2021-07-06 14:50:00,98.55,98.57,98.51,98.52,15294.0,80.7376,80.7539,80.7048,80.713,15294.0
2021-07-06 14:55:00,98.52,98.56,98.51,98.53,16293.0,80.713,80.7457,80.7048,80.7212,16293.0
2021-07-06 15:00:00,98.53,98.58,98.52,98.56,18409.0,80.7212,80.7621,80.713,80.7457,18409.0
2021-07-06 15:05:00,98.57,98.72,98.55,98.72,47254.0,80.7539,80.8768,80.7376,80.8768,47254.0
2021-07-06 15:10:00,98.71,98.72,98.67,98.69,25785.0,80.8686,80.8768,80.8359,80.8522,25785.0
2021-07-06 15:15:00,98.69,98.69,98.65,98.66,13663.0,80.8522,80.8522,80.8195,80.8277,13663.0
2021-07-06 15:20:00,98.65,98.78,98.65,98.78,21619.0,80.8195,80.926,80.8195,80.926,21619.0
2021-07-06 15:25:00,98.78,98.87,98.77,98.84,20757.0,80.926,80.9997,80.9178,80.9751,20757.0
2021-07-06 15:30:00,98.85,98.86,98.78,98.82,25782.0,80.9833,80.9915,80.926,80.9587,25782.0
2021-07-06 15:35:00,98.82,98.96,98.78,98.88,33297.0,80.9587,81.0734,80.926,81.0079,33297.0
2021-07-06 15:40:00,98.88,98.88,98.72,98.81,55158.0,81.0079,81.0079,80.8768,80.9506,55158.0
2021-07-06 15:45:00,98.81,99.0,98.8,98.98,44877.0,80.9506,81.1062,80.9424,81.0898,44877.0
2021-07-06 15:50:00,98.99,99.0,98.73,98.81,107452.0,81.098,81.1062,80.885,80.9506,107452.0
2021-07-06 15:55:00,98.81,98.82,98.63,98.65,258176.0,80.9506,80.9587,80.8031,80.8195,258176.0
2021-07-07 09:30:00,98.65,98.76,98.24,98.7,100851.0,80.8195,80.9096,80.4836,80.8604,100851.0
2021-07-07 09:35:00,98.7,98.89,98.65,98.88,30130.0,80.8604,81.0161,80.8195,81.0079,30130.0
2021-07-07 09:40:00,98.86,98.98,98.59,98.67,31050.0,80.9915,81.0898,80.7703,80.8359,31050.0
2021-07-07 09:45:00,98.7,98.9,98.69,98.8,27511.0,80.8604,81.0243,80.8522,80.9424,27511.0
2021-07-07 09:50:00,98.79,98.83,98.71,98.77,14903.0,80.9342,80.9669,80.8686,80.9178,14903.0
2021-07-07 09:55:00,98.76,98.77,98.65,98.71,13228.0,80.9096,80.9178,80.8195,80.8686,13228.0
2021-07-07 10:00:00,98.71,98.83,98.71,98.73,27040.0,80.8686,80.9669,80.8686,80.885,27040.0
2021-07-07 10:05:00,98.71,98.89,98.71,98.84,23950.0,80.8686,81.0161,80.8686,80.9751,23950.0
2021-07-07 10:10:00,98.86,98.87,98.7,98.74,14867.0,80.9915,80.9997,80.8604,80.8932,14867.0
2021-07-07 10:15:00,98.74,98.76,98.65,98.69,19939.0,80.8932,80.9096,80.8195,80.8522,19939.0
2021-07-07 10:20:00,98.69,98.74,98.65,98.74,30519.0,80.8522,80.8932,80.8195,80.8932,30519.0
2021-07-07 10:25:00,98.72,98.79,98.66,98.71,16787.0,80.8768,80.9342,80.8277,80.8686,16787.0
2021-07-07 10:30:00,98.68,98.88,98.66,98.82,43352.0,80.8441,81.0079,80.8277,80.9587,43352.0
2021-07-07 10:35:00,98.76,98.96,98.76,98.93,8458.0,80.9096,81.0734,80.9096,81.0489,8458.0
2021-07-07 10:40:00,98.94,98.96,98.83,98.91,29092.0,81.0571,81.0734,80.9669,81.0325,29092.0
2021-07-07 10:45:00,98.91,99.09,98.87,99.04,22017.0,81.0325,81.1799,80.9997,81.139,22017.0
2021-07-07 10:50:00,99.03,99.03,98.87,98.87,13961.0,81.1308,81.1308,80.9997,80.9997,13961.0
2021-07-07 10:55:00,98.86,98.95,98.85,98.89,7422.0,80.9915,81.0653,80.9833,81.0161,7422.0
2021-07-07 11:00:00,98.89,99.04,98.89,98.95,89313.0,81.0161,81.139,81.0161,81.0653,89313.0
2021-07-07 11:05:00,98.97,99.07,98.95,98.96,42771.0,81.0816,81.1636,81.0653,81.0734,42771.0
2021-07-07 11:10:00,98.97,99.02,98.94,99.0,9285.0,81.0816,81.1226,81.0571,81.1062,9285.0
2021-07-07 11:15:00,98.98,98.98,98.9,98.92,4022.0,81.0898,81.0898,81.0243,81.0407,4022.0
2021-07-07 11:20:00,98.91,98.99,98.91,98.94,8906.0,81.0325,81.098,81.0325,81.0571,8906.0
2021-07-07 11:25:00,98.93,98.99,98.89,98.98,5940.0,81.0489,81.098,81.0161,81.0898,5940.0
2021-07-07 11:30:00,98.98,99.05,98.97,99.04,17162.0,81.0898,81.1472,81.0816,81.139,17162.0
2021-07-07 11:35:00,99.04,99.1,98.99,99.09,37418.0,81.139,81.1881,81.098,81.1799,37418.0
2021-07-07 11:40:00,99.1,99.1,99.0,99.0,24061.0,81.1881,81.1881,81.1062,81.1062,24061.0
2021-07-07 11:45:00,99.02,99.03,98.96,98.97,9882.0,81.1226,81.1308,81.0734,81.0816,9882.0
2021-07-07 11:50:00,98.97,98.98,98.87,98.91,15635.0,81.0816,81.0898,80.9997,81.0325,15635.0
2021-07-07 11:55:00,98.91,98.91,98.8,98.84,13203.0,81.0325,81.0325,80.9424,80.9751,13203.0
2021-07-07 12:00:00,98.86,98.93,98.86,98.93,6547.0,80.9915,81.0489,80.9915,81.0489,6547.0
2021-07-07 12:05:00,98.91,98.96,98.87,98.96,5803.0,81.0325,81.0734,80.9997,81.0734,5803.0
2021-07-07 12:10:00,98.95,98.99,98.91,98.97,17474.0,81.0653,81.098,81.0325,81.0816,17474.0
2021-07-07 12:15:00,98.98,99.0,98.9,98.95,14292.0,81.0898,81.1062,81.0243,81.0653,14292.0
2021-07-07 12:20:00,98.94,99.0,98.92,98.95,26170.0,81.0571,81.1062,81.0407,81.0653,26170.0
2021-07-07 12:25:00,98.93,98.94,98.89,98.9,7041.0,81.0489,81.0571,81.0161,81.0243,7041.0
2021-07-07 12:30:00,98.91,98.99,98.9,98.99,7945.0,81.0325,81.098,81.0243,81.098,7945.0
2021-07-07 12:35:00,98.98,99.0,98.95,98.97,18089.0,81.0898,81.1062,81.0653,81.0816,18089.0
2021-07-07 12:40:00,98.97,98.98,98.89,98.89,10467.0,81.0816,81.0898,81.0161,81.0161,10467.0
2021-07-07 12:45:00,98.89,98.95,98.85,98.95,10200.0,81.0161,81.0653,80.9833,81.0653,10200.0
2021-07-07 12:50:00,98.93,99.0,98.92,98.97,19038.0,81.0489,81.1062,81.0407,81.0816,19038.0
2021-07-07 12:55:00,98.97,98.97,98.89,98.93,8607.0,81.0816,81.0816,81.0161,81.0489,8607.0
2021-07-07 13:00:00,98.94,98.96,98.9,98.93,13595.0,81.0571,81.0734,81.0243,81.0489,13595.0
2021-07-07 13:05:00,98.94,98.94,98.86,98.88,8984.0,81.0571,81.0571,80.9915,81.0079,8984.0
2021-07-07 13:10:00,98.87,98.9,98.84,98.88,11504.0,80.9997,81.0243,80.9751,81.0079,11504.0
2021-07-07 13:15:00,98.88,98.9,98.8,98.83,9674.0,81.0079,81.0243,80.9424,80.9669,9674.0
2021-07-07 13:20:00,98.81,98.83,98.78,98.81,7552.0,80.9506,80.9669,80.926,80.9506,7552.0
2021-07-07 13:25:00,98.82,98.87,98.81,98.82,17480.0,80.9587,80.9997,80.9506,80.9587,17480.0
2021-07-07 13:30:00,98.82,98.82,98.77,98.8,14866.0,80.9587,80.9587,80.9178,80.9424,14866.0
2021-07-07 13:35:00,98.8,98.86,98.8,98.86,8189.0,80.9424,80.9915,80.9424,80.9915,8189.0
2021-07-07 13:40:00,98.86,98.86,98.81,98.85,9005.0,80.9915,80.9915,80.9506,80.9833,9005.0
2021-07-07 13:45:00,98.84,99.04,98.84,99.04,22685.0,80.9751,81.139,80.9751,81.139,22685.0
2021-07-07 13:50:00,99.05,99.05,98.92,98.94,51317.0,81.1472,81.1472,81.0407,81.0571,51317.0
2021-07-07 13:55:00,98.95,98.96,98.87,98.88,13864.0,81.0653,81.0734,80.9997,81.0079,13864.0
2021-07-07 14:00:00,98.89,99.01,98.86,98.98,18279.0,81.0161,81.1144,80.9915,81.0898,18279.0
2021-07-07 14:05:00,98.97,99.01,98.95,99.0,7710.0,81.0816,81.1144,81.0653,81.1062,7710.0
2021-07-07 14:10:00,98.99,99.04,98.98,99.0,18227.0,81.098,81.139,81.0898,81.1062,18227.0
2021-07-07 14:15:00,99.0,99.04,98.98,99.03,16778.0,81.1062,81.139,81.0898,81.1308,16778.0
2021-07-07 14:20:00,99.04,99.04,98.96,98.98,11567.0,81.139,81.139,81.0734,81.0898,11567.0
2021-07-07 14:25:00,98.98,99.0,98.96,98.97,8817.0,81.0898,81.1062,81.0734,81.0816,8817.0
2021-07-07 14:30:00,98.97,98.99,98.91,98.96,9283.0,81.0816,81.098,81.0325,81.0734,9283.0
2021-07-07 14:35:00,98.96,98.97,98.92,98.92,7377.0,81.0734,81.0816,81.0407,81.0407,7377.0
2021-07-07 14:40:00,98.91,98.95,98.89,98.9,14747.0,81.0325,81.0653,81.0161,81.0243,14747.0
2021-07-07 14:45:00,98.9,98.92,98.88,98.89,26484.0,81.0243,81.0407,81.0079,81.0161,26484.0
2021-07-07 14:50:00,98.9,98.92,98.88,98.9,36000.0,81.0243,81.0407,81.0079,81.0243,36000.0
2021-07-07 14:55:00,98.91,98.97,98.89,98.89,19744.0,81.0325,81.0816,81.0161,81.0161,19744.0
2021-07-07 15:00:00,98.89,98.97,98.89,98.95,10122.0,81.0161,81.0816,81.0161,81.0653,10122.0
2021-07-07 15:05:00,98.94,98.95,98.9,98.93,8163.0,81.0571,81.0653,81.0243,81.0489,8163.0
2021-07-07 15:10:00,98.93,98.94,98.86,98.9,15234.0,81.0489,81.0571,80.9915,81.0243,15234.0
2021-07-07 15:15:00,98.9,98.91,98.87,98.89,10834.0,81.0243,81.0325,80.9997,81.0161,10834.0
2021-07-07 15:20:00,98.9,98.92,98.89,98.9,10842.0,81.0243,81.0407,81.0161,81.0243,10842.0
2021-07-07 15:25:00,98.91,98.94,98.9,98.91,26307.0,81.0325,81.0571,81.0243,81.0325,26307.0
2021-07-07 15:30:00,98.91,98.93,98.87,98.93,32134.0,81.0325,81.0489,80.9997,81.0489,32134.0
2021-07-07 15:35:00,98.93,98.95,98.87,98.88,22000.0,81.0489,81.0653,80.9997,81.0079,22000.0
2021-07-07 15:40:00,98.88,98.89,98.78,98.78,29145.0,81.0079,81.0161,80.926,80.926,29145.0
2021-07-07 15:45:00,98.78,98.84,98.75,98.82,69063.0,80.926,80.9751,80.9014,80.9587,69063.0
2021-07-07 15:50:00,98.82,98.87,98.74,98.84,101223.0,80.9587,80.9997,80.8932,80.9751,101223.0
2021-07-07 15:55:00,98.84,98.93,98.75,98.8,347081.0,80.9751,81.0489,80.9014,80.9424,347081.0
2021-07-08 09:30:00,98.17,98.51,98.09,98.45,145993.0,80.4262,80.7048,80.3607,80.6556,145993.0
2021-07-08 09:35:00,98.47,98.49,98.35,98.41,90111.0,80.672,80.6884,80.5737,80.6229,90111.0
2021-07-08 09:40:00,98.41,98.47,98.16,98.2,62737.0,80.6229,80.672,80.418,80.4508,62737.0
2021-07-08 09:45:00,98.2,98.45,98.13,98.41,142284.0,80.4508,80.6556,80.3935,80.6229,142284.0
2021-07-08 09:50:00,98.39,98.72,98.33,98.65,66023.0,80.6065,80.8768,80.5573,80.8195,66023.0
2021-07-08 09:55:00,98.67,98.78,98.61,98.65,56730.0,80.8359,80.926,80.7867,80.8195,56730.0
2021-07-08 10:00:00,98.66,98.66,98.49,98.6,34954.0,80.8277,80.8277,80.6884,80.7785,34954.0
2021-07-08 10:05:00,98.61,98.68,98.38,98.43,62420.0,80.7867,80.8441,80.5983,80.6392,62420.0
2021-07-08 10:10:00,98.45,98.46,98.34,98.37,16282.0,80.6556,80.6638,80.5655,80.5901,16282.0
2021-07-08 10:15:00,98.37,98.37,98.2,98.23,22058.0,80.5901,80.5901,80.4508,80.4754,22058.0
2021-07-08 10:20:00,98.22,98.31,98.15,98.27,27596.0,80.4672,80.5409,80.4098,80.5082,27596.0
2021-07-08 10:25:00,98.28,98.35,98.11,98.35,19238.0,80.5164,80.5737,80.3771,80.5737,19238.0
2021-07-08 10:30:00,98.35,98.44,98.27,98.3,25346.0,80.5737,80.6474,80.5082,80.5327,25346.0
2021-07-08 10:35:00,98.34,98.41,98.28,98.37,14928.0,80.5655,80.6229,80.5164,80.5901,14928.0
2021-07-08 10:40:00,98.4,98.49,98.25,98.47,22694.0,80.6147,80.6884,80.4918,80.672,22694.0
2021-07-08 10:45:00,98.46,98.5,98.42,98.46,13541.0,80.6638,80.6966,80.631,80.6638,13541.0
2021-07-08 10:50:00,98.48,98.7,98.47,98.68,12019.0,80.6802,80.8604,80.672,80.8441,12019.0
2021-07-08 10:55:00,98.68,98.71,98.61,98.67,17863.0,80.8441,80.8686,80.7867,80.8359,17863.0
2021-07-08 11:00:00,98.67,98.81,98.61,98.73,19281.0,80.8359,80.9506,80.7867,80.885,19281.0
2021-07-08 11:05:00,98.75,98.94,98.74,98.89,19450.0,80.9014,81.0571,80.8932,81.0161,19450.0
2021-07-08 11:10:00,98.9,98.94,98.88,98.89,10553.0,81.0243,81.0571,81.0079,81.0161,10553.0
2021-07-08 11:15:00,98.89,98.93,98.81,98.92,14867.0,81.0161,81.0489,80.9506,81.0407,14867.0
2021-07-08 11:20:00,98.93,98.96,98.79,98.8,20429.0,81.0489,81.0734,80.9342,80.9424,20429.0
2021-07-08 11:25:00,98.81,98.81,98.72,98.72,17858.0,80.9506,80.9506,80.8768,80.8768,17858.0
2021-07-08 11:30:00,98.73,98.74,98.66,98.74,12319.0,80.885,80.8932,80.8277,80.8932,12319.0
2021-07-08 11:35:00,98.75,98.78,98.68,98.77,23930.0,80.9014,80.926,80.8441,80.9178,23930.0
2021-07-08 11:40:00,98.76,98.79,98.75,98.78,13420.0,80.9096,80.9342,80.9014,80.926,13420.0
2021-07-08 11:45:00,98.78,98.89,98.76,98.85,16460.0,80.926,81.0161,80.9096,80.9833,16460.0
2021-07-08 11:50:00,98.85,98.92,98.81,98.82,13559.0,80.9833,81.0407,80.9506,80.9587,13559.0
2021-07-08 11:55:00,98.84,98.88,98.83,98.85,10476.0,80.9751,81.0079,80.9669,80.9833,10476.0
2021-07-08 12:00:00,98.84,98.89,98.83,98.83,7640.0,80.9751,81.0161,80.9669,80.9669,7640.0
2021-07-08 12:05:00,98.82,98.86,98.8,98.83,10525.0,80.9587,80.9915,80.9424,80.9669,10525.0
2021-07-08 12:10:00,98.83,98.83,98.71,98.76,18849.0,80.9669,80.9669,80.8686,80.9096,18849.0
2021-07-08 12:15:00,98.77,98.88,98.77,98.87,8881.0,80.9178,81.0079,80.9178,80.9997,8881.0
2021-07-08 12:20:00,98.87,98.88,98.78,98.79,14984.0,80.9997,81.0079,80.926,80.9342,14984.0
2021-07-08 12:25:00,98.79,98.81,98.77,98.78,10202.0,80.9342,80.9506,80.9178,80.926,10202.0
2021-07-08 12:30:00,98.77,98.88,98.76,98.83,17994.0,80.9178,81.0079,80.9096,80.9669,17994.0
2021-07-08 12:35:00,98.84,98.86,98.81,98.86,12600.0,80.9751,80.9915,80.9506,80.9915,12600.0
2021-07-08 12:40:00,98.86,98.97,98.82,98.97,11753.0,80.9915,81.0816,80.9587,81.0816,11753.0
2021-07-08 12:45:00,98.98,98.98,98.9,98.91,20653.0,81.0898,81.0898,81.0243,81.0325,20653.0
2021-07-08 12:50:00,98.92,98.95,98.9,98.95,10047.0,81.0407,81.0653,81.0243,81.0653,10047.0
2021-07-08 12:55:00,98.96,98.99,98.91,98.94,23961.0,81.0734,81.098,81.0325,81.0571,23961.0
2021-07-08 13:00:00,98.94,98.94,98.84,98.86,8880.0,81.0571,81.0571,80.9751,80.9915,8880.0
2021-07-08 13:05:00,98.86,98.87,98.81,98.83,11867.0,80.9915,80.9997,80.9506,80.9669,11867.0
2021-07-08 13:10:00,98.84,98.84,98.73,98.73,14965.0,80.9751,80.9751,80.885,80.885,14965.0
2021-07-08 13:15:00,98.73,98.87,98.73,98.84,24691.0,80.885,80.9997,80.885,80.9751,24691.0
2021-07-08 13:20:00,98.83,98.83,98.69,98.7,11706.0,80.9669,80.9669,80.8522,80.8604,11706.0
2021-07-08 13:25:00,98.7,98.77,98.69,98.77,11808.0,80.8604,80.9178,80.8522,80.9178,11808.0
2021-07-08 13:30:00,98.77,98.77,98.61,98.61,22340.0,80.9178,80.9178,80.7867,80.7867,22340.0
2021-07-08 13:35:00,98.61,98.69,98.58,98.59,25356.0,80.7867,80.8522,80.7621,80.7703,25356.0
2021-07-08 13:40:00,98.58,98.65,98.57,98.65,15764.0,80.7621,80.8195,80.7539,80.8195,15764.0
2021-07-08 13:45:00,98.64,98.64,98.58,98.59,18333.0,80.8113,80.8113,80.7621,80.7703,18333.0
2021-07-08 13:50:00,98.59,98.59,98.49,98.51,22152.0,80.7703,80.7703,80.6884,80.7048,22152.0
2021-07-08 13:55:00,98.5,98.56,98.49,98.54,19880.0,80.6966,80.7457,80.6884,80.7294,19880.0
2021-07-08 14:00:00,98.55,98.56,98.5,98.56,18893.0,80.7376,80.7457,80.6966,80.7457,18893.0
2021-07-08 14:05:00,98.56,98.56,98.5,98.51,21393.0,80.7457,80.7457,80.6966,80.7048,21393.0
2021-07-08 14:10:00,98.52,98.55,98.48,98.52,20595.0,80.713,80.7376,80.6802,80.713,20595.0
2021-07-08 14:15:00,98.52,98.55,98.44,98.48,13751.0,80.713,80.7376,80.6474,80.6802,13751.0
2021-07-08 14:20:00,98.48,98.49,98.44,98.45,14648.0,80.6802,80.6884,80.6474,80.6556,14648.0
2021-07-08 14:25:00,98.45,98.48,98.4,98.42,21852.0,80.6556,80.6802,80.6147,80.631,21852.0
2021-07-08 14:30:00,98.41,98.44,98.4,98.43,18922.0,80.6229,80.6474,80.6147,80.6392,18922.0
2021-07-08 14:35:00,98.43,98.44,98.37,98.4,13573.0,80.6392,80.6474,80.5901,80.6147,13573.0
2021-07-08 14:40:00,98.4,98.42,98.36,98.38,15824.0,80.6147,80.631,80.5819,80.5983,15824.0
2021-07-08 14:45:00,98.38,98.41,98.32,98.34,23873.0,80.5983,80.6229,80.5491,80.5655,23873.0
2021-07-08 14:50:00,98.35,98.46,98.35,98.44,20070.0,80.5737,80.6638,80.5737,80.6474,20070.0
2021-07-08 14:55:00,98.45,98.5,98.41,98.42,19832.0,80.6556,80.6966,80.6229,80.631,19832.0
2021-07-08 15:00:00,98.43,98.48,98.41,98.42,14508.0,80.6392,80.6802,80.6229,80.631,14508.0
2021-07-08 15:05:00,98.43,98.48,98.4,98.42,13865.0,80.6392,80.6802,80.6147,80.631,13865.0
2021-07-08 15:10:00,98.41,98.41,98.32,98.33,27195.0,80.6229,80.6229,80.5491,80.5573,27195.0
2021-07-08 15:15:00,98.34,98.37,98.31,98.36,18255.0,80.5655,80.5901,80.5409,80.5819,18255.0
2021-07-08 15:20:00,98.37,98.45,98.34,98.41,20661.0,80.5901,80.6556,80.5655,80.6229,20661.0
2021-07-08 15:25:00,98.4,98.4,98.35,98.37,13710.0,80.6147,80.6147,80.5737,80.5901,13710.0
2021-07-08 15:30:00,98.38,98.41,98.33,98.37,25408.0,80.5983,80.6229,80.5573,80.5901,25408.0
2021-07-08 15:35:00,98.37,98.45,98.35,98.4,34249.0,80.5901,80.6556,80.5737,80.6147,34249.0
2021-07-08 15:40:00,98.39,98.39,98.23,98.26,36259.0,80.6065,80.6065,80.4754,80.5,36259.0
2021-07-08 15:45:00,98.26,98.26,98.12,98.13,52161.0,80.5,80.5,80.3853,80.3935,52161.0
2021-07-08 15:50:00,98.13,98.33,98.1,98.31,97569.0,80.3935,80.5573,80.3689,80.5409,97569.0
2021-07-08 15:55:00,98.3,98.4,98.26,98.39,209641.0,80.5327,80.6147,80.5,80.6065,209641.0
2021-07-09 09:30:00,99.37,100.03,98.93,99.94,131733.0,81.4093,81.95,81.0489,81.8763,131733.0
2021-07-09 09:35:00,99.96,100.03,99.8,99.86,25846.0,81.8927,81.95,81.7616,81.8108,25846.0
2021-07-09 09:40:00,99.86,100.04,99.85,99.98,52593.0,81.8108,81.9582,81.8026,81.9091,52593.0
2021-07-09 09:45:00,99.96,100.08,99.92,100.03,55676.0,81.8927,81.991,81.8599,81.95,55676.0
2021-07-09 09:50:00,100.02,100.04,99.93,99.98,34274.0,81.9419,81.9582,81.8681,81.9091,34274.0
2021-07-09 09:55:00,99.97,100.2,99.96,100.08,24923.0,81.9009,82.0893,81.8927,81.991,24923.0
2021-07-09 10:00:00,100.06,100.1,99.97,100.0,43084.0,81.9746,82.0074,81.9009,81.9255,43084.0
2021-07-09 10:05:00,99.98,100.08,99.94,99.94,31695.0,81.9091,81.991,81.8763,81.8763,31695.0
2021-07-09 10:10:00,99.92,99.92,99.8,99.83,17060.0,81.8599,81.8599,81.7616,81.7862,17060.0
2021-07-09 10:15:00,99.81,99.9,99.8,99.84,19165.0,81.7698,81.8435,81.7616,81.7944,19165.0
2021-07-09 10:20:00,99.84,99.87,99.71,99.74,30675.0,81.7944,81.819,81.6879,81.7125,30675.0
2021-07-09 10:25:00,99.75,99.84,99.71,99.79,75876.0,81.7207,81.7944,81.6879,81.7534,75876.0
2021-07-09 10:30:00,99.8,99.96,99.79,99.96,36588.0,81.7616,81.8927,81.7534,81.8927,36588.0
2021-07-09 10:35:00,99.96,99.98,99.88,99.95,31983.0,81.8927,81.9091,81.8272,81.8845,31983.0
2021-07-09 10:40:00,99.95,100.04,99.91,99.95,28647.0,81.8845,81.9582,81.8517,81.8845,28647.0
2021-07-09 10:45:00,99.94,100.02,99.9,99.91,23782.0,81.8763,81.9419,81.8435,81.8517,23782.0
2021-07-09 10:50:00,99.91,99.98,99.9,99.96,34182.0,81.8517,81.9091,81.8435,81.8927,34182.0
2021-07-09 10:55:00,99.95,99.97,99.73,99.75,27862.0,81.8845,81.9009,81.7043,81.7207,27862.0
2021-07-09 11:00:00,99.76,99.79,99.73,99.76,17608.0,81.7288,81.7534,81.7043,81.7288,17608.0
2021-07-09 11:05:00,99.77,99.85,99.68,99.81,13651.0,81.737,81.8026,81.6633,81.7698,13651.0
2021-07-09 11:10:00,99.79,99.89,99.74,99.89,11242.0,81.7534,81.8354,81.7125,81.8354,11242.0
2021-07-09 11:15:00,99.87,99.9,99.76,99.78,67952.0,81.819,81.8435,81.7288,81.7452,67952.0
2021-07-09 11:20:00,99.77,99.86,99.75,99.86,16904.0,81.737,81.8108,81.7207,81.8108,16904.0
2021-07-09 11:25:00,99.85,99.9,99.82,99.87,15162.0,81.8026,81.8435,81.778,81.819,15162.0
2021-07-09 11:30:00,99.86,99.94,99.86,99.91,34306.0,81.8108,81.8763,81.8108,81.8517,34306.0
2021-07-09 11:35:00,99.88,99.92,99.86,99.87,12975.0,81.8272,81.8599,81.8108,81.819,12975.0
2021-07-09 11:40:00,99.87,99.96,99.87,99.91,13859.0,81.819,81.8927,81.819,81.8517,13859.0
2021-07-09 11:45:00,99.92,99.92,99.82,99.83,21408.0,81.8599,81.8599,81.778,81.7862,21408.0
2021-07-09 11:50:00,99.83,99.85,99.71,99.71,10939.0,81.7862,81.8026,81.6879,81.6879,10939.0
2021-07-09 11:55:00,99.7,99.76,99.61,99.64,25674.0,81.6797,81.7288,81.606,81.6305,25674.0
2021-07-09 12:00:00,99.64,99.66,99.58,99.58,15339.0,81.6305,81.6469,81.5814,81.5814,15339.0
2021-07-09 12:05:00,99.6,99.61,99.5,99.51,10530.0,81.5978,81.606,81.5158,81.524,10530.0
2021-07-09 12:10:00,99.51,99.52,99.42,99.43,19332.0,81.524,81.5322,81.4503,81.4585,19332.0
2021-07-09 12:15:00,99.44,99.57,99.44,99.56,18586.0,81.4667,81.5732,81.4667,81.565,18586.0
2021-07-09 12:20:00,99.56,99.56,99.44,99.45,21073.0,81.565,81.565,81.4667,81.4749,21073.0
2021-07-09 12:25:00,99.46,99.52,99.39,99.39,8954.0,81.4831,81.5322,81.4257,81.4257,8954.0
2021-07-09 12:30:00,99.4,99.48,99.39,99.48,11316.0,81.4339,81.4995,81.4257,81.4995,11316.0
2021-07-09 12:35:00,99.49,99.52,99.45,99.45,8777.0,81.5077,81.5322,81.4749,81.4749,8777.0
2021-07-09 12:40:00,99.45,99.48,99.43,99.43,16739.0,81.4749,81.4995,81.4585,81.4585,16739.0
2021-07-09 12:45:00,99.43,99.49,99.39,99.4,13818.0,81.4585,81.5077,81.4257,81.4339,13818.0
2021-07-09 12:50:00,99.39,99.49,99.39,99.45,12541.0,81.4257,81.5077,81.4257,81.4749,12541.0
2021-07-09 12:55:00,99.46,99.46,99.33,99.35,12732.0,81.4831,81.4831,81.3766,81.393,12732.0
2021-07-09 13:00:00,99.36,99.48,99.36,99.48,11452.0,81.4011,81.4995,81.4011,81.4995,11452.0
2021-07-09 13:05:00,99.48,99.49,99.4,99.4,17220.0,81.4995,81.5077,81.4339,81.4339,17220.0
2021-07-09 13:10:00,99.39,99.39,99.34,99.34,12660.0,81.4257,81.4257,81.3848,81.3848,12660.0
2021-07-09 13:15:00,99.34,99.4,99.32,99.36,9794.0,81.3848,81.4339,81.3684,81.4011,9794.0
2021-07-09 13:20:00,99.37,99.39,99.35,99.38,7744.0,81.4093,81.4257,81.393,81.4175,7744.0
2021-07-09 13:25:00,99.39,99.45,99.39,99.43,7766.0,81.4257,81.4749,81.4257,81.4585,7766.0
2021-07-09 13:30:00,99.44,99.47,99.43,99.46,9973.0,81.4667,81.4913,81.4585,81.4831,9973.0
2021-07-09 13:35:00,99.46,99.47,99.42,99.46,16159.0,81.4831,81.4913,81.4503,81.4831,16159.0
2021-07-09 13:40:00,99.46,99.48,99.45,99.45,7325.0,81.4831,81.4995,81.4749,81.4749,7325.0
2021-07-09 13:45:00,99.45,99.45,99.39,99.42,5905.0,81.4749,81.4749,81.4257,81.4503,5905.0
2021-07-09 13:50:00,99.42,99.47,99.42,99.44,10236.0,81.4503,81.4913,81.4503,81.4667,10236.0
2021-07-09 13:55:00,99.42,99.44,99.4,99.41,6842.0,81.4503,81.4667,81.4339,81.4421,6842.0
2021-07-09 14:00:00,99.4,99.49,99.4,99.46,9918.0,81.4339,81.5077,81.4339,81.4831,9918.0
2021-07-09 14:05:00,99.45,99.45,99.42,99.43,8888.0,81.4749,81.4749,81.4503,81.4585,8888.0
2021-07-09 14:10:00,99.43,99.5,99.43,99.47,10861.0,81.4585,81.5158,81.4585,81.4913,10861.0
2021-07-09 14:15:00,99.47,99.54,99.47,99.54,10072.0,81.4913,81.5486,81.4913,81.5486,10072.0
2021-07-09 14:20:00,99.54,99.59,99.5,99.58,9653.0,81.5486,81.5896,81.5158,81.5814,9653.0
2021-07-09 14:25:00,99.58,99.59,99.54,99.57,14583.0,81.5814,81.5896,81.5486,81.5732,14583.0
2021-07-09 14:30:00,99.58,99.6,99.55,99.58,10506.0,81.5814,81.5978,81.5568,81.5814,10506.0
2021-07-09 14:35:00,99.59,99.62,99.58,99.6,11325.0,81.5896,81.6142,81.5814,81.5978,11325.0
2021-07-09 14:40:00,99.61,99.65,99.59,99.65,9733.0,81.606,81.6387,81.5896,81.6387,9733.0
2021-07-09 14:45:00,99.64,99.71,99.63,99.71,15080.0,81.6305,81.6879,81.6223,81.6879,15080.0
2021-07-09 14:50:00,99.72,99.73,99.69,99.7,11623.0,81.6961,81.7043,81.6715,81.6797,11623.0
2021-07-09 14:55:00,99.71,99.74,99.7,99.72,15669.0,81.6879,81.7125,81.6797,81.6961,15669.0
2021-07-09 15:00:00,99.73,99.74,99.68,99.68,11733.0,81.7043,81.7125,81.6633,81.6633,11733.0
2021-07-09 15:05:00,99.69,99.73,99.68,99.7,13858.0,81.6715,81.7043,81.6633,81.6797,13858.0
2021-07-09 15:10:00,99.7,99.71,99.62,99.62,6518.0,81.6797,81.6879,81.6142,81.6142,6518.0
2021-07-09 15:15:00,99.62,99.67,99.62,99.66,11803.0,81.6142,81.6551,81.6142,81.6469,11803.0
2021-07-09 15:20:00,99.65,99.65,99.55,99.55,8788.0,81.6387,81.6387,81.5568,81.5568,8788.0
2021-07-09 15:25:00,99.55,99.61,99.54,99.54,15581.0,81.5568,81.606,81.5486,81.5486,15581.0
2021-07-09 15:30:00,99.54,99.57,99.47,99.53,46145.0,81.5486,81.5732,81.4913,81.5404,46145.0
2021-07-09 15:35:00,99.54,99.62,99.53,99.6,52556.0,81.5486,81.6142,81.5404,81.5978,52556.0
2021-07-09 15:40:00,99.6,99.64,99.54,99.59,32905.0,81.5978,81.6305,81.5486,81.5896,32905.0
2021-07-09 15:45:00,99.59,99.59,99.49,99.52,44092.0,81.5896,81.5896,81.5077,81.5322,44092.0
2021-07-09 15:50:00,99.52,99.62,99.42,99.42,93370.0,81.5322,81.6142,81.4503,81.4503,93370.0
2021-07-09 15:55:00,99.41,99.5,99.33,99.42,223433.0,81.4421,81.5158,81.3766,81.4503,223433.0
2021-07-12 09:30:00,98.89,99.31,98.23,98.31,228313.0,81.0161,81.3602,80.4754,80.5409,228313.0
2021-07-12 09:35:00,98.31,98.6,98.2,98.47,69419.0,80.5409,80.7785,80.4508,80.672,69419.0
2021-07-12 09:40:00,98.45,98.68,98.34,98.66,48555.0,80.6556,80.8441,80.5655,80.8277,48555.0
2021-07-12 09:45:00,98.7,98.89,98.61,98.87,92078.0,80.8604,81.0161,80.7867,80.9997,92078.0
2021-07-12 09:50:00,98.89,98.97,98.79,98.93,50749.0,81.0161,81.0816,80.9342,81.0489,50749.0
2021-07-12 09:55:00,98.92,99.18,98.9,99.13,41236.0,81.0407,81.2537,81.0243,81.2127,41236.0
2021-07-12 10:00:00,99.14,99.2,99.02,99.18,39934.0,81.2209,81.2701,81.1226,81.2537,39934.0
2021-07-12 10:05:00,99.19,99.37,99.15,99.2,56343.0,81.2619,81.4093,81.2291,81.2701,56343.0
2021-07-12 10:10:00,99.19,99.2,98.96,98.99,20570.0,81.2619,81.2701,81.0734,81.098,20570.0
2021-07-12 10:15:00,99.07,99.31,99.06,99.27,81529.0,81.1636,81.3602,81.1554,81.3274,81529.0
2021-07-12 10:20:00,99.26,99.27,99.11,99.15,20428.0,81.3192,81.3274,81.1963,81.2291,20428.0
2021-07-12 10:25:00,99.18,99.18,98.94,98.97,27392.0,81.2537,81.2537,81.0571,81.0816,27392.0
2021-07-12 10:30:00,98.98,99.07,98.96,98.97,13150.0,81.0898,81.1636,81.0734,81.0816,13150.0
2021-07-12 10:35:00,98.96,99.04,98.92,99.04,15080.0,81.0734,81.139,81.0407,81.139,15080.0
2021-07-12 10:40:00,99.04,99.13,99.0,99.04,17259.0,81.139,81.2127,81.1062,81.139,17259.0
2021-07-12 10:45:00,99.05,99.1,99.0,99.03,16295.0,81.1472,81.1881,81.1062,81.1308,16295.0
2021-07-12 10:50:00,99.04,99.08,98.93,98.94,12825.0,81.139,81.1718,81.0489,81.0571,12825.0
2021-07-12 10:55:00,98.93,98.93,98.85,98.87,14154.0,81.0489,81.0489,80.9833,80.9997,14154.0
2021-07-12 11:00:00,98.89,98.91,98.75,98.76,17099.0,81.0161,81.0325,80.9014,80.9096,17099.0
2021-07-12 11:05:00,98.77,98.78,98.67,98.67,17257.0,80.9178,80.926,80.8359,80.8359,17257.0
2021-07-12 11:10:00,98.68,98.76,98.62,98.67,18173.0,80.8441,80.9096,80.7949,80.8359,18173.0
2021-07-12 11:15:00,98.67,98.73,98.65,98.7,20190.0,80.8359,80.885,80.8195,80.8604,20190.0
2021-07-12 11:20:00,98.69,98.74,98.65,98.73,9911.0,80.8522,80.8932,80.8195,80.885,9911.0
2021-07-12 11:25:00,98.73,98.75,98.68,98.69,14081.0,80.885,80.9014,80.8441,80.8522,14081.0
2021-07-12 11:30:00,98.7,98.7,98.62,98.63,7943.0,80.8604,80.8604,80.7949,80.8031,7943.0
2021-07-12 11:35:00,98.63,98.63,98.47,98.48,32580.0,80.8031,80.8031,80.672,80.6802,32580.0
2021-07-12 11:40:00,98.49,98.53,98.45,98.48,11484.0,80.6884,80.7212,80.6556,80.6802,11484.0
2021-07-12 11:45:00,98.48,98.48,98.31,98.33,18376.0,80.6802,80.6802,80.5409,80.5573,18376.0
2021-07-12 11:50:00,98.34,98.36,98.29,98.3,19219.0,80.5655,80.5819,80.5245,80.5327,19219.0
2021-07-12 11:55:00,98.3,98.38,98.27,98.37,23260.0,80.5327,80.5983,80.5082,80.5901,23260.0
2021-07-12 12:00:00,98.37,98.5,98.37,98.48,23188.0,80.5901,80.6966,80.5901,80.6802,23188.0
2021-07-12 12:05:00,98.47,98.49,98.38,98.41,26362.0,80.672,80.6884,80.5983,80.6229,26362.0
2021-07-12 12:10:00,98.41,98.43,98.36,98.41,12549.0,80.6229,80.6392,80.5819,80.6229,12549.0
2021-07-12 12:15:00,98.41,98.46,98.4,98.44,10389.0,80.6229,80.6638,80.6147,80.6474,10389.0
2021-07-12 12:20:00,98.44,98.45,98.39,98.4,12921.0,80.6474,80.6556,80.6065,80.6147,12921.0
2021-07-12 12:25:00,98.4,98.45,98.38,98.43,14815.0,80.6147,80.6556,80.5983,80.6392,14815.0
2021-07-12 12:30:00,98.44,98.52,98.43,98.49,10534.0,80.6474,80.713,80.6392,80.6884,10534.0
2021-07-12 12:35:00,98.49,98.61,98.49,98.58,4569.0,80.6884,80.7867,80.6884,80.7621,4569.0
2021-07-12 12:40:00,98.58,98.62,98.57,98.6,13469.0,80.7621,80.7949,80.7539,80.7785,13469.0
2021-07-12 12:45:00,98.59,98.61,98.55,98.56,9791.0,80.7703,80.7867,80.7376,80.7457,9791.0
2021-07-12 12:50:00,98.56,98.56,98.38,98.38,16203.0,80.7457,80.7457,80.5983,80.5983,16203.0
2021-07-12 12:55:00,98.38,98.51,98.37,98.49,9921.0,80.5983,80.7048,80.5901,80.6884,9921.0
2021-07-12 13:00:00,98.47,98.53,98.46,98.52,10342.0,80.672,80.7212,80.6638,80.713,10342.0
2021-07-12 13:05:00,98.51,98.59,98.51,98.56,15412.0,80.7048,80.7703,80.7048,80.7457,15412.0
2021-07-12 13:10:00,98.56,98.65,98.56,98.64,9334.0,80.7457,80.8195,80.7457,80.8113,9334.0
2021-07-12 13:15:00,98.63,98.69,98.6,98.62,17525.0,80.8031,80.8522,80.7785,80.7949,17525.0
2021-07-12 13:20:00,98.61,98.77,98.58,98.64,31811.0,80.7867,80.9178,80.7621,80.8113,31811.0
2021-07-12 13:25:00,98.65,98.7,98.65,98.7,6011.0,80.8195,80.8604,80.8195,80.8604,6011.0
2021-07-12 13:30:00,98.7,98.74,98.67,98.7,19027.0,80.8604,80.8932,80.8359,80.8604,19027.0
2021-07-12 13:35:00,98.71,98.77,98.71,98.75,3723.0,80.8686,80.9178,80.8686,80.9014,3723.0
2021-07-12 13:40:00,98.75,98.75,98.64,98.66,8954.0,80.9014,80.9014,80.8113,80.8277,8954.0
2021-07-12 13:45:00,98.67,98.69,98.63,98.64,5942.0,80.8359,80.8522,80.8031,80.8113,5942.0
2021-07-12 13:50:00,98.63,98.68,98.62,98.68,5293.0,80.8031,80.8441,80.7949,80.8441,5293.0
2021-07-12 13:55:00,98.67,98.71,98.65,98.66,16289.0,80.8359,80.8686,80.8195,80.8277,16289.0
2021-07-12 14:00:00,98.66,98.72,98.65,98.66,14965.0,80.8277,80.8768,80.8195,80.8277,14965.0
2021-07-12 14:05:00,98.65,98.69,98.62,98.63,12301.0,80.8195,80.8522,80.7949,80.8031,12301.0
2021-07-12 14:10:00,98.63,98.65,98.61,98.62,8286.0,80.8031,80.8195,80.7867,80.7949,8286.0
2021-07-12 14:15:00,98.62,98.68,98.61,98.63,15470.0,80.7949,80.8441,80.7867,80.8031,15470.0
2021-07-12 14:20:00,98.63,98.63,98.61,98.62,7451.0,80.8031,80.8031,80.7867,80.7949,7451.0
2021-07-12 14:25:00,98.62,98.68,98.62,98.68,17875.0,80.7949,80.8441,80.7949,80.8441,17875.0
2021-07-12 14:30:00,98.68,98.68,98.62,98.63,9225.0,80.8441,80.8441,80.7949,80.8031,9225.0
2021-07-12 14:35:00,98.61,98.64,98.6,98.63,11682.0,80.7867,80.8113,80.7785,80.8031,11682.0
2021-07-12 14:40:00,98.62,98.64,98.57,98.58,14068.0,80.7949,80.8113,80.7539,80.7621,14068.0
2021-07-12 14:45:00,98.57,98.59,98.55,98.58,5762.0,80.7539,80.7703,80.7376,80.7621,5762.0
2021-07-12 14:50:00,98.58,98.63,98.58,98.61,12954.0,80.7621,80.8031,80.7621,80.7867,12954.0
2021-07-12 14:55:00,98.61,98.62,98.54,98.55,18017.0,80.7867,80.7949,80.7294,80.7376,18017.0
2021-07-12 15:00:00,98.55,98.58,98.51,98.52,10529.0,80.7376,80.7621,80.7048,80.713,10529.0
2021-07-12 15:05:00,98.53,98.53,98.48,98.5,13058.0,80.7212,80.7212,80.6802,80.6966,13058.0
2021-07-12 15:10:00,98.5,98.5,98.46,98.46,9553.0,80.6966,80.6966,80.6638,80.6638,9553.0
2021-07-12 15:15:00,98.47,98.56,98.44,98.55,11206.0,80.672,80.7457,80.6474,80.7376,11206.0
2021-07-12 15:20:00,98.56,98.59,98.53,98.59,16881.0,80.7457,80.7703,80.7212,80.7703,16881.0
2021-07-12 15:25:00,98.59,98.61,98.53,98.57,15992.0,80.7703,80.7867,80.7212,80.7539,15992.0
2021-07-12 15:30:00,98.56,98.6,98.52,98.53,22332.0,80.7457,80.7785,80.713,80.7212,22332.0
2021-07-12 15:35:00,98.54,98.57,98.53,98.53,20177.0,80.7294,80.7539,80.7212,80.7212,20177.0
2021-07-12 15:40:00,98.54,98.64,98.51,98.64,33272.0,80.7294,80.8113,80.7048,80.8113,33272.0
2021-07-12 15:45:00,98.65,98.66,98.61,98.64,37578.0,80.8195,80.8277,80.7867,80.8113,37578.0
2021-07-12 15:50:00,98.65,98.75,98.65,98.73,70329.0,80.8195,80.9014,80.8195,80.885,70329.0
2021-07-12 15:55:00,98.73,98.75,98.51,98.53,210226.0,80.885,80.9014,80.7048,80.7212,210226.0
2021-07-13 09:30:00,98.31,98.55,98.29,98.48,85898.0,80.5409,80.7376,80.5245,80.6802,85898.0
2021-07-13 09:35:00,98.48,98.52,98.27,98.28,40700.0,80.6802,80.713,80.5082,80.5164,40700.0
2021-07-13 09:40:00,98.29,98.42,98.27,98.34,35607.0,80.5245,80.631,80.5082,80.5655,35607.0
2021-07-13 09:45:00,98.33,98.33,98.04,98.21,35878.0,80.5573,80.5573,80.3197,80.459,35878.0
2021-07-13 09:50:00,98.2,98.5,98.16,98.39,68435.0,80.4508,80.6966,80.418,80.6065,68435.0
2021-07-13 09:55:00,98.38,98.43,98.22,98.22,19814.0,80.5983,80.6392,80.4672,80.4672,19814.0
2021-07-13 10:00:00,98.22,98.24,97.85,97.88,65786.0,80.4672,80.4836,80.1641,80.1887,65786.0
2021-07-13 10:05:00,97.88,98.07,97.88,98.03,26138.0,80.1887,80.3443,80.1887,80.3115,26138.0
2021-07-13 10:10:00,98.05,98.14,98.03,98.07,29712.0,80.3279,80.4017,80.3115,80.3443,29712.0
2021-07-13 10:15:00,98.09,98.22,98.07,98.22,40194.0,80.3607,80.4672,80.3443,80.4672,40194.0
2021-07-13 10:20:00,98.23,98.36,98.2,98.26,30467.0,80.4754,80.5819,80.4508,80.5,30467.0
2021-07-13 10:25:00,98.26,98.36,98.22,98.36,22959.0,80.5,80.5819,80.4672,80.5819,22959.0
2021-07-13 10:30:00,98.36,98.37,98.22,98.3,26218.0,80.5819,80.5901,80.4672,80.5327,26218.0
2021-07-13 10:35:00,98.28,98.4,98.23,98.4,26604.0,80.5164,80.6147,80.4754,80.6147,26604.0
2021-07-13 10:40:00,98.38,98.45,98.27,98.28,38427.0,80.5983,80.6556,80.5082,80.5164,38427.0
2021-07-13 10:45:00,98.28,98.34,98.18,98.23,15082.0,80.5164,80.5655,80.4344,80.4754,15082.0
2021-07-13 10:50:00,98.25,98.29,98.19,98.2,11542.0,80.4918,80.5245,80.4426,80.4508,11542.0
2021-07-13 10:55:00,98.2,98.27,98.2,98.24,7817.0,80.4508,80.5082,80.4508,80.4836,7817.0
2021-07-13 11:00:00,98.25,98.25,98.14,98.16,15953.0,80.4918,80.4918,80.4017,80.418,15953.0
2021-07-13 11:05:00,98.17,98.29,98.17,98.22,6825.0,80.4262,80.5245,80.4262,80.4672,6825.0
2021-07-13 11:10:00,98.23,98.32,98.22,98.3,12011.0,80.4754,80.5491,80.4672,80.5327,12011.0
2021-07-13 11:15:00,98.3,98.37,98.3,98.33,11275.0,80.5327,80.5901,80.5327,80.5573,11275.0
2021-07-13 11:20:00,98.33,98.33,98.22,98.23,38040.0,80.5573,80.5573,80.4672,80.4754,38040.0
2021-07-13 11:25:00,98.25,98.36,98.25,98.31,15740.0,80.4918,80.5819,80.4918,80.5409,15740.0
2021-07-13 11:30:00,98.33,98.46,98.33,98.42,12581.0,80.5573,80.6638,80.5573,80.631,12581.0
2021-07-13 11:35:00,98.42,98.42,98.29,98.34,24704.0,80.631,80.631,80.5245,80.5655,24704.0
2021-07-13 11:40:00,98.33,98.34,98.24,98.24,20630.0,80.5573,80.5655,80.4836,80.4836,20630.0
2021-07-13 11:45:00,98.24,98.26,98.18,98.25,13733.0,80.4836,80.5,80.4344,80.4918,13733.0
2021-07-13 11:50:00,98.25,98.32,98.21,98.32,9740.0,80.4918,80.5491,80.459,80.5491,9740.0
2021-07-13 11:55:00,98.31,98.31,98.23,98.24,5749.0,80.5409,80.5409,80.4754,80.4836,5749.0
2021-07-13 12:00:00,98.24,98.28,98.21,98.21,47967.0,80.4836,80.5164,80.459,80.459,47967.0
2021-07-13 12:05:00,98.21,98.23,98.2,98.21,18709.0,80.459,80.4754,80.4508,80.459,18709.0
2021-07-13 12:10:00,98.19,98.19,98.06,98.09,18650.0,80.4426,80.4426,80.3361,80.3607,18650.0
2021-07-13 12:15:00,98.09,98.15,98.07,98.15,9165.0,80.3607,80.4098,80.3443,80.4098,9165.0
2021-07-13 12:20:00,98.13,98.14,98.05,98.06,12315.0,80.3935,80.4017,80.3279,80.3361,12315.0
2021-07-13 12:25:00,98.07,98.14,98.07,98.13,22533.0,80.3443,80.4017,80.3443,80.3935,22533.0
2021-07-13 12:30:00,98.13,98.17,98.08,98.16,19478.0,80.3935,80.4262,80.3525,80.418,19478.0
2021-07-13 12:35:00,98.16,98.16,98.06,98.06,8868.0,80.418,80.418,80.3361,80.3361,8868.0
2021-07-13 12:40:00,98.07,98.08,98.0,98.0,20204.0,80.3443,80.3525,80.287,80.287,20204.0
2021-07-13 12:45:00,97.97,98.03,97.96,98.02,17594.0,80.2624,80.3115,80.2542,80.3033,17594.0
2021-07-13 12:50:00,98.03,98.07,98.01,98.06,15060.0,80.3115,80.3443,80.2952,80.3361,15060.0
2021-07-13 12:55:00,98.06,98.11,98.06,98.09,9931.0,80.3361,80.3771,80.3361,80.3607,9931.0
2021-07-13 13:00:00,98.08,98.08,97.97,97.98,30006.0,80.3525,80.3525,80.2624,80.2706,30006.0
2021-07-13 13:05:00,97.97,98.05,97.92,98.05,28717.0,80.2624,80.3279,80.2214,80.3279,28717.0
2021-07-13 13:10:00,98.04,98.05,97.91,97.92,6494.0,80.3197,80.3279,80.2132,80.2214,6494.0
2021-07-13 13:15:00,97.93,97.93,97.81,97.82,37155.0,80.2296,80.2296,80.1313,80.1395,37155.0
2021-07-13 13:20:00,97.84,97.98,97.84,97.94,12367.0,80.1559,80.2706,80.1559,80.2378,12367.0
2021-07-13 13:25:00,97.94,97.95,97.84,97.88,19396.0,80.2378,80.246,80.1559,80.1887,19396.0
2021-07-13 13:30:00,97.89,97.93,97.87,97.91,20565.0,80.1968,80.2296,80.1805,80.2132,20565.0
2021-07-13 13:35:00,97.93,97.98,97.86,97.95,21855.0,80.2296,80.2706,80.1723,80.246,21855.0
2021-07-13 13:40:00,97.95,97.95,97.88,97.92,10490.0,80.246,80.246,80.1887,80.2214,10490.0
2021-07-13 13:45:00,97.91,98.05,97.91,98.05,11199.0,80.2132,80.3279,80.2132,80.3279,11199.0
2021-07-13 13:50:00,98.03,98.06,97.99,98.03,11404.0,80.3115,80.3361,80.2788,80.3115,11404.0
2021-07-13 13:55:00,98.04,98.13,98.04,98.12,9271.0,80.3197,80.3935,80.3197,80.3853,9271.0
2021-07-13 14:00:00,98.11,98.11,97.99,98.05,16157.0,80.3771,80.3771,80.2788,80.3279,16157.0
2021-07-13 14:05:00,98.06,98.09,98.0,98.04,14346.0,80.3361,80.3607,80.287,80.3197,14346.0
2021-07-13 14:10:00,98.04,98.05,97.97,98.02,17707.0,80.3197,80.3279,80.2624,80.3033,17707.0
2021-07-13 14:15:00,98.03,98.06,97.99,98.06,11604.0,80.3115,80.3361,80.2788,80.3361,11604.0
2021-07-13 14:20:00,98.04,98.04,97.94,98.01,14965.0,80.3197,80.3197,80.2378,80.2952,14965.0
2021-07-13 14:25:00,98.01,98.01,97.96,97.98,13554.0,80.2952,80.2952,80.2542,80.2706,13554.0
2021-07-13 14:30:00,97.96,97.96,97.9,97.91,14196.0,80.2542,80.2542,80.205,80.2132,14196.0
2021-07-13 14:35:00,97.92,97.94,97.89,97.9,6458.0,80.2214,80.2378,80.1968,80.205,6458.0
2021-07-13 14:40:00,97.9,97.91,97.73,97.75,45187.0,80.205,80.2132,80.0658,80.0821,45187.0
2021-07-13 14:45:00,97.76,97.9,97.76,97.9,17828.0,80.0903,80.205,80.0903,80.205,17828.0
2021-07-13 14:50:00,97.91,97.92,97.88,97.88,9744.0,80.2132,80.2214,80.1887,80.1887,9744.0
2021-07-13 14:55:00,97.88,97.98,97.86,97.96,18561.0,80.1887,80.2706,80.1723,80.2542,18561.0
2021-07-13 15:00:00,97.95,97.97,97.92,97.95,14289.0,80.246,80.2624,80.2214,80.246,14289.0
2021-07-13 15:05:00,97.95,97.98,97.86,97.88,20434.0,80.246,80.2706,80.1723,80.1887,20434.0
2021-07-13 15:10:00,97.88,97.89,97.77,97.78,24045.0,80.1887,80.1968,80.0985,80.1067,24045.0
2021-07-13 15:15:00,97.77,97.8,97.73,97.74,18395.0,80.0985,80.1231,80.0658,80.074,18395.0
2021-07-13 15:20:00,97.74,97.76,97.37,97.59,226077.0,80.074,80.0903,79.7708,79.9511,226077.0
2021-07-13 15:25:00,97.61,97.75,97.61,97.72,19122.0,79.9675,80.0821,79.9675,80.0576,19122.0
2021-07-13 15:30:00,97.71,97.73,97.62,97.69,38492.0,80.0494,80.0658,79.9756,80.033,38492.0
2021-07-13 15:35:00,97.69,97.77,97.64,97.76,34703.0,80.033,80.0985,79.992,80.0903,34703.0
2021-07-13 15:40:00,97.75,97.85,97.74,97.8,26940.0,80.0821,80.1641,80.074,80.1231,26940.0
2021-07-13 15:45:00,97.81,97.82,97.7,97.7,29973.0,80.1313,80.1395,80.0412,80.0412,29973.0
2021-07-13 15:50:00,97.72,97.77,97.66,97.77,72036.0,80.0576,80.0985,80.0084,80.0985,72036.0
2021-07-13 15:55:00,97.77,97.82,97.58,97.71,234400.0,80.0985,80.1395,79.9429,80.0494,234400.0
2021-07-14 09:30:00,98.0,98.16,97.82,98.03,96465.0,80.287,80.418,80.1395,80.3115,96465.0
2021-07-14 09:35:00,98.08,98.19,97.96,98.1,42029.0,80.3525,80.4426,80.2542,80.3689,42029.0
2021-07-14 09:40:00,98.1,98.3,98.09,98.25,25206.0,80.3689,80.5327,80.3607,80.4918,25206.0
2021-07-14 09:45:00,98.22,98.35,98.22,98.34,15861.0,80.4672,80.5737,80.4672,80.5655,15861.0
2021-07-14 09:50:00,98.35,98.36,98.11,98.14,12742.0,80.5737,80.5819,80.3771,80.4017,12742.0
2021-07-14 09:55:00,98.14,98.23,98.03,98.21,20326.0,80.4017,80.4754,80.3115,80.459,20326.0
2021-07-14 10:00:00,98.22,98.24,98.17,98.18,8223.0,80.4672,80.4836,80.4262,80.4344,8223.0
2021-07-14 10:05:00,98.19,98.37,98.17,98.34,17203.0,80.4426,80.5901,80.4262,80.5655,17203.0
2021-07-14 10:10:00,98.35,98.49,98.33,98.4,13909.0,80.5737,80.6884,80.5573,80.6147,13909.0
2021-07-14 10:15:00,98.39,98.54,98.37,98.47,22090.0,80.6065,80.7294,80.5901,80.672,22090.0
2021-07-14 10:20:00,98.48,98.62,98.44,98.62,13570.0,80.6802,80.7949,80.6474,80.7949,13570.0
2021-07-14 10:25:00,98.63,98.79,98.63,98.76,33609.0,80.8031,80.9342,80.8031,80.9096,33609.0
2021-07-14 10:30:00,98.76,99.03,98.73,98.97,25244.0,80.9096,81.1308,80.885,81.0816,25244.0
2021-07-14 10:35:00,98.97,99.09,98.92,99.06,26071.0,81.0816,81.1799,81.0407,81.1554,26071.0
2021-07-14 10:40:00,99.05,99.1,99.05,99.06,17233.0,81.1472,81.1881,81.1472,81.1554,17233.0
2021-07-14 10:45:00,99.07,99.18,99.05,99.18,20338.0,81.1636,81.2537,81.1472,81.2537,20338.0
2021-07-14 10:50:00,99.18,99.24,99.17,99.23,18828.0,81.2537,81.3028,81.2455,81.2946,18828.0
2021-07-14 10:55:00,99.22,99.25,99.19,99.25,16997.0,81.2865,81.311,81.2619,81.311,16997.0
2021-07-14 11:00:00,99.25,99.37,99.23,99.35,62919.0,81.311,81.4093,81.2946,81.393,62919.0
2021-07-14 11:05:00,99.34,99.34,99.25,99.29,30282.0,81.3848,81.3848,81.311,81.3438,30282.0
2021-07-14 11:10:00,99.3,99.45,99.29,99.44,20357.0,81.352,81.4749,81.3438,81.4667,20357.0
2021-07-14 11:15:00,99.44,99.55,99.42,99.55,21770.0,81.4667,81.5568,81.4503,81.5568,21770.0
2021-07-14 11:20:00,99.55,99.58,99.39,99.43,28474.0,81.5568,81.5814,81.4257,81.4585,28474.0
2021-07-14 11:25:00,99.43,99.44,99.3,99.31,19919.0,81.4585,81.4667,81.352,81.3602,19919.0
2021-07-14 11:30:00,99.31,99.32,99.2,99.28,22090.0,81.3602,81.3684,81.2701,81.3356,22090.0
2021-07-14 11:35:00,99.27,99.29,99.17,99.22,10643.0,81.3274,81.3438,81.2455,81.2865,10643.0
2021-07-14 11:40:00,99.23,99.23,99.1,99.13,12997.0,81.2946,81.2946,81.1881,81.2127,12997.0
2021-07-14 11:45:00,99.15,99.15,99.05,99.08,6863.0,81.2291,81.2291,81.1472,81.1718,6863.0
2021-07-14 11:50:00,99.11,99.22,99.06,99.22,13434.0,81.1963,81.2865,81.1554,81.2865,13434.0
2021-07-14 11:55:00,99.2,99.27,99.16,99.27,12605.0,81.2701,81.3274,81.2373,81.3274,12605.0
2021-07-14 12:00:00,99.27,99.32,99.24,99.26,15825.0,81.3274,81.3684,81.3028,81.3192,15825.0
2021-07-14 12:05:00,99.27,99.33,99.24,99.3,13036.0,81.3274,81.3766,81.3028,81.352,13036.0
2021-07-14 12:10:00,99.31,99.37,99.28,99.37,18470.0,81.3602,81.4093,81.3356,81.4093,18470.0
2021-07-14 12:15:00,99.37,99.42,99.32,99.32,38102.0,81.4093,81.4503,81.3684,81.3684,38102.0
2021-07-14 12:20:00,99.32,99.4,99.29,99.4,15714.0,81.3684,81.4339,81.3438,81.4339,15714.0
2021-07-14 12:25:00,99.41,99.45,99.38,99.43,10811.0,81.4421,81.4749,81.4175,81.4585,10811.0
2021-07-14 12:30:00,99.45,99.52,99.43,99.52,12372.0,81.4749,81.5322,81.4585,81.5322,12372.0
2021-07-14 12:35:00,99.53,99.57,99.52,99.55,10087.0,81.5404,81.5732,81.5322,81.5568,10087.0
2021-07-14 12:40:00,99.56,99.57,99.53,99.54,7126.0,81.565,81.5732,81.5404,81.5486,7126.0
2021-07-14 12:45:00,99.54,99.55,99.37,99.4,9274.0,81.5486,81.5568,81.4093,81.4339,9274.0
2021-07-14 12:50:00,99.39,99.4,99.34,99.34,9613.0,81.4257,81.4339,81.3848,81.3848,9613.0
2021-07-14 12:55:00,99.34,99.42,99.3,99.4,7987.0,81.3848,81.4503,81.352,81.4339,7987.0
2021-07-14 13:00:00,99.4,99.41,99.35,99.41,9538.0,81.4339,81.4421,81.393,81.4421,9538.0
2021-07-14 13:05:00,99.39,99.43,99.35,99.36,9067.0,81.4257,81.4585,81.393,81.4011,9067.0
2021-07-14 13:10:00,99.37,99.4,99.33,99.4,13125.0,81.4093,81.4339,81.3766,81.4339,13125.0
2021-07-14 13:15:00,99.42,99.43,99.34,99.36,12312.0,81.4503,81.4585,81.3848,81.4011,12312.0
2021-07-14 13:20:00,99.36,99.38,99.29,99.38,16521.0,81.4011,81.4175,81.3438,81.4175,16521.0
2021-07-14 13:25:00,99.38,99.44,99.37,99.37,11515.0,81.4175,81.4667,81.4093,81.4093,11515.0
2021-07-14 13:30:00,99.37,99.37,99.3,99.34,7040.0,81.4093,81.4093,81.352,81.3848,7040.0
2021-07-14 13:35:00,99.36,99.36,99.32,99.35,6231.0,81.4011,81.4011,81.3684,81.393,6231.0
2021-07-14 13:40:00,99.36,99.4,99.34,99.36,8632.0,81.4011,81.4339,81.3848,81.4011,8632.0
2021-07-14 13:45:00,99.36,99.42,99.33,99.41,8762.0,81.4011,81.4503,81.3766,81.4421,8762.0
2021-07-14 13:50:00,99.42,99.54,99.42,99.54,16634.0,81.4503,81.5486,81.4503,81.5486,16634.0
2021-07-14 13:55:00,99.54,99.55,99.47,99.47,11814.0,81.5486,81.5568,81.4913,81.4913,11814.0
2021-07-14 14:00:00,99.47,99.48,99.44,99.47,6983.0,81.4913,81.4995,81.4667,81.4913,6983.0
2021-07-14 14:05:00,99.46,99.51,99.43,99.5,9717.0,81.4831,81.524,81.4585,81.5158,9717.0
2021-07-14 14:10:00,99.5,99.51,99.46,99.5,10388.0,81.5158,81.524,81.4831,81.5158,10388.0
2021-07-14 14:15:00,99.5,99.54,99.5,99.51,8760.0,81.5158,81.5486,81.5158,81.524,8760.0
2021-07-14 14:20:00,99.51,99.53,99.46,99.5,7817.0,81.524,81.5404,81.4831,81.5158,7817.0
2021-07-14 14:25:00,99.49,99.53,99.48,99.51,14385.0,81.5077,81.5404,81.4995,81.524,14385.0
2021-07-14 14:30:00,99.52,99.56,99.51,99.55,7725.0,81.5322,81.565,81.524,81.5568,7725.0
2021-07-14 14:35:00,99.56,99.6,99.53,99.54,13350.0,81.565,81.5978,81.5404,81.5486,13350.0
2021-07-14 14:40:00,99.54,99.6,99.5,99.6,12975.0,81.5486,81.5978,81.5158,81.5978,12975.0
2021-07-14 14:45:00,99.6,99.62,99.54,99.56,13784.0,81.5978,81.6142,81.5486,81.565,13784.0
2021-07-14 14:50:00,99.57,99.57,99.47,99.48,13994.0,81.5732,81.5732,81.4913,81.4995,13994.0
2021-07-14 14:55:00,99.48,99.5,99.46,99.5,6384.0,81.4995,81.5158,81.4831,81.5158,6384.0
2021-07-14 15:00:00,99.51,99.56,99.48,99.52,11775.0,81.524,81.565,81.4995,81.5322,11775.0
2021-07-14 15:05:00,99.52,99.56,99.51,99.55,6141.0,81.5322,81.565,81.524,81.5568,6141.0
2021-07-14 15:10:00,99.55,99.59,99.51,99.51,14208.0,81.5568,81.5896,81.524,81.524,14208.0
2021-07-14 15:15:00,99.51,99.52,99.48,99.51,12199.0,81.524,81.5322,81.4995,81.524,12199.0
2021-07-14 15:20:00,99.51,99.55,99.5,99.52,10018.0,81.524,81.5568,81.5158,81.5322,10018.0
2021-07-14 15:25:00,99.51,99.53,99.44,99.45,13256.0,81.524,81.5404,81.4667,81.4749,13256.0
2021-07-14 15:30:00,99.45,99.56,99.4,99.56,16066.0,81.4749,81.565,81.4339,81.565,16066.0
2021-07-14 15:35:00,99.57,99.58,99.43,99.43,26208.0,81.5732,81.5814,81.4585,81.4585,26208.0
2021-07-14 15:40:00,99.43,99.46,99.35,99.45,24792.0,81.4585,81.4831,81.393,81.4749,24792.0
2021-07-14 15:45:00,99.45,99.55,99.44,99.53,90546.0,81.4749,81.5568,81.4667,81.5404,90546.0
2021-07-14 15:50:00,99.53,99.61,99.46,99.56,85685.0,81.5404,81.606,81.4831,81.565,85685.0
2021-07-14 15:55:00,99.56,99.6,99.4,99.59,229773.0,81.565,81.5978,81.4339,81.5896,229773.0
2021-07-15 09:30:00,98.79,99.27,98.79,99.13,93247.0,80.9342,81.3274,80.9342,81.2127,93247.0
2021-07-15 09:35:00,99.23,99.27,99.01,99.16,33765.0,81.2946,81.3274,81.1144,81.2373,33765.0
2021-07-15 09:40:00,99.18,99.3,99.02,99.19,31701.0,81.2537,81.352,81.1226,81.2619,31701.0
2021-07-15 09:45:00,99.2,99.26,99.15,99.19,15720.0,81.2701,81.3192,81.2291,81.2619,15720.0
2021-07-15 09:50:00,99.15,99.21,99.05,99.09,14910.0,81.2291,81.2783,81.1472,81.1799,14910.0
2021-07-15 09:55:00,99.07,99.25,99.04,99.19,16749.0,81.1636,81.311,81.139,81.2619,16749.0
2021-07-15 10:00:00,99.21,99.39,99.21,99.38,8714.0,81.2783,81.4257,81.2783,81.4175,8714.0
2021-07-15 10:05:00,99.41,99.43,99.25,99.27,8246.0,81.4421,81.4585,81.311,81.3274,8246.0
2021-07-15 10:10:00,99.27,99.33,99.23,99.33,18032.0,81.3274,81.3766,81.2946,81.3766,18032.0
2021-07-15 10:15:00,99.34,99.39,99.3,99.32,9868.0,81.3848,81.4257,81.352,81.3684,9868.0
2021-07-15 10:20:00,99.32,99.33,99.22,99.23,12176.0,81.3684,81.3766,81.2865,81.2946,12176.0
2021-07-15 10:25:00,99.25,99.25,99.17,99.18,9273.0,81.311,81.311,81.2455,81.2537,9273.0
2021-07-15 10:30:00,99.21,99.37,99.21,99.37,31189.0,81.2783,81.4093,81.2783,81.4093,31189.0
2021-07-15 10:35:00,99.37,99.39,99.32,99.36,6030.0,81.4093,81.4257,81.3684,81.4011,6030.0
2021-07-15 10:40:00,99.36,99.36,99.21,99.25,15577.0,81.4011,81.4011,81.2783,81.311,15577.0
2021-07-15 10:45:00,99.24,99.3,99.22,99.3,12367.0,81.3028,81.352,81.2865,81.352,12367.0
2021-07-15 10:50:00,99.29,99.37,99.26,99.27,15304.0,81.3438,81.4093,81.3192,81.3274,15304.0
2021-07-15 10:55:00,99.27,99.28,99.16,99.19,11596.0,81.3274,81.3356,81.2373,81.2619,11596.0
2021-07-15 11:00:00,99.18,99.18,99.13,99.13,16416.0,81.2537,81.2537,81.2127,81.2127,16416.0
2021-07-15 11:05:00,99.13,99.18,99.13,99.17,14529.0,81.2127,81.2537,81.2127,81.2455,14529.0
2021-07-15 11:10:00,99.15,99.15,99.1,99.13,16928.0,81.2291,81.2291,81.1881,81.2127,16928.0
2021-07-15 11:15:00,99.14,99.18,99.1,99.12,13949.0,81.2209,81.2537,81.1881,81.2045,13949.0
2021-07-15 11:20:00,99.11,99.18,99.1,99.17,15666.0,81.1963,81.2537,81.1881,81.2455,15666.0
2021-07-15 11:25:00,99.17,99.23,99.14,99.22,10143.0,81.2455,81.2946,81.2209,81.2865,10143.0
2021-07-15 11:30:00,99.22,99.22,99.17,99.19,26617.0,81.2865,81.2865,81.2455,81.2619,26617.0
2021-07-15 11:35:00,99.2,99.27,99.19,99.25,7308.0,81.2701,81.3274,81.2619,81.311,7308.0
2021-07-15 11:40:00,99.25,99.35,99.25,99.32,15270.0,81.311,81.393,81.311,81.3684,15270.0
2021-07-15 11:45:00,99.31,99.36,99.28,99.35,6650.0,81.3602,81.4011,81.3356,81.393,6650.0
2021-07-15 11:50:00,99.35,99.43,99.35,99.42,5316.0,81.393,81.4585,81.393,81.4503,5316.0
2021-07-15 11:55:00,99.44,99.44,99.32,99.33,7969.0,81.4667,81.4667,81.3684,81.3766,7969.0
2021-07-15 12:00:00,99.32,99.39,99.31,99.35,7506.0,81.3684,81.4257,81.3602,81.393,7506.0
2021-07-15 12:05:00,99.35,99.4,99.33,99.34,9635.0,81.393,81.4339,81.3766,81.3848,9635.0
2021-07-15 12:10:00,99.35,99.43,99.33,99.37,13652.0,81.393,81.4585,81.3766,81.4093,13652.0
2021-07-15 12:15:00,99.37,99.39,99.27,99.28,35596.0,81.4093,81.4257,81.3274,81.3356,35596.0
2021-07-15 12:20:00,99.28,99.28,99.22,99.24,10158.0,81.3356,81.3356,81.2865,81.3028,10158.0
2021-07-15 12:25:00,99.23,99.25,99.2,99.25,4270.0,81.2946,81.311,81.2701,81.311,4270.0
2021-07-15 12:30:00,99.3,99.3,99.24,99.27,7962.0,81.352,81.352,81.3028,81.3274,7962.0
2021-07-15 12:35:00,99.27,99.29,99.26,99.29,8152.0,81.3274,81.3438,81.3192,81.3438,8152.0
2021-07-15 12:40:00,99.31,99.33,99.27,99.32,8025.0,81.3602,81.3766,81.3274,81.3684,8025.0
2021-07-15 12:45:00,99.31,99.36,99.3,99.36,8232.0,81.3602,81.4011,81.352,81.4011,8232.0
2021-07-15 12:50:00,99.36,99.38,99.33,99.38,5773.0,81.4011,81.4175,81.3766,81.4175,5773.0
2021-07-15 12:55:00,99.38,99.4,99.37,99.4,4273.0,81.4175,81.4339,81.4093,81.4339,4273.0
2021-07-15 13:00:00,99.39,99.47,99.38,99.47,10519.0,81.4257,81.4913,81.4175,81.4913,10519.0
2021-07-15 13:05:00,99.47,99.52,99.45,99.46,9489.0,81.4913,81.5322,81.4749,81.4831,9489.0
2021-07-15 13:10:00,99.48,99.48,99.43,99.44,7033.0,81.4995,81.4995,81.4585,81.4667,7033.0
2021-07-15 13:15:00,99.44,99.47,99.35,99.37,12333.0,81.4667,81.4913,81.393,81.4093,12333.0
2021-07-15 13:20:00,99.37,99.38,99.26,99.34,11445.0,81.4093,81.4175,81.3192,81.3848,11445.0
2021-07-15 13:25:00,99.33,99.43,99.33,99.39,9393.0,81.3766,81.4585,81.3766,81.4257,9393.0
2021-07-15 13:30:00,99.39,99.46,99.37,99.43,9299.0,81.4257,81.4831,81.4093,81.4585,9299.0
2021-07-15 13:35:00,99.43,99.53,99.42,99.51,10237.0,81.4585,81.5404,81.4503,81.524,10237.0
2021-07-15 13:40:00,99.5,99.51,99.43,99.46,7518.0,81.5158,81.524,81.4585,81.4831,7518.0
2021-07-15 13:45:00,99.45,99.52,99.42,99.46,8685.0,81.4749,81.5322,81.4503,81.4831,8685.0
2021-07-15 13:50:00,99.46,99.49,99.45,99.46,15832.0,81.4831,81.5077,81.4749,81.4831,15832.0
2021-07-15 13:55:00,99.45,99.49,99.42,99.48,14288.0,81.4749,81.5077,81.4503,81.4995,14288.0
2021-07-15 14:00:00,99.48,99.49,99.4,99.4,17199.0,81.4995,81.5077,81.4339,81.4339,17199.0
2021-07-15 14:05:00,99.4,99.47,99.37,99.47,16156.0,81.4339,81.4913,81.4093,81.4913,16156.0
2021-07-15 14:10:00,99.47,99.47,99.43,99.47,8821.0,81.4913,81.4913,81.4585,81.4913,8821.0
2021-07-15 14:15:00,99.46,99.46,99.42,99.44,5749.0,81.4831,81.4831,81.4503,81.4667,5749.0
2021-07-15 14:20:00,99.43,99.44,99.39,99.4,11523.0,81.4585,81.4667,81.4257,81.4339,11523.0
2021-07-15 14:25:00,99.4,99.43,99.37,99.43,16758.0,81.4339,81.4585,81.4093,81.4585,16758.0
2021-07-15 14:30:00,99.43,99.44,99.35,99.36,10672.0,81.4585,81.4667,81.393,81.4011,10672.0
2021-07-15 14:35:00,99.35,99.38,99.32,99.32,5397.0,81.393,81.4175,81.3684,81.3684,5397.0
2021-07-15 14:40:00,99.32,99.33,99.28,99.33,10639.0,81.3684,81.3766,81.3356,81.3766,10639.0
2021-07-15 14:45:00,99.33,99.33,99.26,99.32,9228.0,81.3766,81.3766,81.3192,81.3684,9228.0
2021-07-15 14:50:00,99.31,99.33,99.24,99.31,17970.0,81.3602,81.3766,81.3028,81.3602,17970.0
2021-07-15 14:55:00,99.31,99.36,99.3,99.34,6047.0,81.3602,81.4011,81.352,81.3848,6047.0
2021-07-15 15:00:00,99.35,99.38,99.32,99.34,7335.0,81.393,81.4175,81.3684,81.3848,7335.0
2021-07-15 15:05:00,99.35,99.38,99.34,99.37,9546.0,81.393,81.4175,81.3848,81.4093,9546.0
2021-07-15 15:10:00,99.37,99.37,99.31,99.33,11779.0,81.4093,81.4093,81.3602,81.3766,11779.0
2021-07-15 15:15:00,99.34,99.4,99.32,99.38,14578.0,81.3848,81.4339,81.3684,81.4175,14578.0
2021-07-15 15:20:00,99.38,99.39,99.34,99.36,7453.0,81.4175,81.4257,81.3848,81.4011,7453.0
2021-07-15 15:25:00,99.36,99.39,99.34,99.34,11923.0,81.4011,81.4257,81.3848,81.3848,11923.0
2021-07-15 15:30:00,99.34,99.36,99.24,99.29,44386.0,81.3848,81.4011,81.3028,81.3438,44386.0
2021-07-15 15:35:00,99.3,99.39,99.27,99.28,17785.0,81.352,81.4257,81.3274,81.3356,17785.0
2021-07-15 15:40:00,99.26,99.26,99.21,99.23,15954.0,81.3192,81.3192,81.2783,81.2946,15954.0
2021-07-15 15:45:00,99.23,99.33,99.23,99.28,29482.0,81.2946,81.3766,81.2946,81.3356,29482.0
2021-07-15 15:50:00,99.28,99.38,99.28,99.33,44483.0,81.3356,81.4175,81.3356,81.3766,44483.0
2021-07-15 15:55:00,99.33,99.42,99.29,99.31,146044.0,81.3766,81.4503,81.3438,81.3602,146044.0
2021-07-16 09:30:00,99.53,99.57,99.32,99.44,150573.0,81.5404,81.5732,81.3684,81.4667,150573.0
2021-07-16 09:35:00,99.45,99.53,99.4,99.47,50756.0,81.4749,81.5404,81.4339,81.4913,50756.0
2021-07-16 09:40:00,99.47,99.7,99.45,99.69,25310.0,81.4913,81.6797,81.4749,81.6715,25310.0
2021-07-16 09:45:00,99.69,99.69,99.47,99.51,22634.0,81.6715,81.6715,81.4913,81.524,22634.0
2021-07-16 09:50:00,99.5,99.54,99.44,99.48,16643.0,81.5158,81.5486,81.4667,81.4995,16643.0
2021-07-16 09:55:00,99.49,99.64,99.49,99.53,12875.0,81.5077,81.6305,81.5077,81.5404,12875.0
2021-07-16 10:00:00,99.56,99.66,99.54,99.63,28771.0,81.565,81.6469,81.5486,81.6223,28771.0
2021-07-16 10:05:00,99.62,99.76,99.62,99.72,37871.0,81.6142,81.7288,81.6142,81.6961,37871.0
2021-07-16 10:10:00,99.7,99.74,99.4,99.45,42268.0,81.6797,81.7125,81.4339,81.4749,42268.0
2021-07-16 10:15:00,99.44,99.53,99.44,99.48,14384.0,81.4667,81.5404,81.4667,81.4995,14384.0
2021-07-16 10:20:00,99.46,99.47,99.27,99.27,11666.0,81.4831,81.4913,81.3274,81.3274,11666.0
2021-07-16 10:25:00,99.26,99.27,99.18,99.26,26890.0,81.3192,81.3274,81.2537,81.3192,26890.0
2021-07-16 10:30:00,99.25,99.28,99.12,99.12,13808.0,81.311,81.3356,81.2045,81.2045,13808.0
2021-07-16 10:35:00,99.14,99.15,99.03,99.12,45784.0,81.2209,81.2291,81.1308,81.2045,45784.0
2021-07-16 10:40:00,99.12,99.12,99.0,99.0,15090.0,81.2045,81.2045,81.1062,81.1062,15090.0
2021-07-16 10:45:00,99.0,99.07,98.96,99.01,13780.0,81.1062,81.1636,81.0734,81.1144,13780.0
2021-07-16 10:50:00,99.01,99.1,99.01,99.1,10130.0,81.1144,81.1881,81.1144,81.1881,10130.0
2021-07-16 10:55:00,99.1,99.19,99.07,99.16,18457.0,81.1881,81.2619,81.1636,81.2373,18457.0
2021-07-16 11:00:00,99.15,99.22,99.09,99.1,14803.0,81.2291,81.2865,81.1799,81.1881,14803.0
2021-07-16 11:05:00,99.11,99.23,99.09,99.18,10875.0,81.1963,81.2946,81.1799,81.2537,10875.0
2021-07-16 11:10:00,99.18,99.27,99.18,99.21,12607.0,81.2537,81.3274,81.2537,81.2783,12607.0
2021-07-16 11:15:00,99.21,99.23,99.14,99.19,13289.0,81.2783,81.2946,81.2209,81.2619,13289.0
2021-07-16 11:20:00,99.19,99.22,99.16,99.17,9972.0,81.2619,81.2865,81.2373,81.2455,9972.0
2021-07-16 11:25:00,99.16,99.22,99.15,99.16,10567.0,81.2373,81.2865,81.2291,81.2373,10567.0
2021-07-16 11:30:00,99.16,99.29,99.16,99.29,10023.0,81.2373,81.3438,81.2373,81.3438,10023.0
2021-07-16 11:35:00,99.29,99.31,99.25,99.29,12191.0,81.3438,81.3602,81.311,81.3438,12191.0
2021-07-16 11:40:00,99.28,99.32,99.28,99.29,7242.0,81.3356,81.3684,81.3356,81.3438,7242.0
2021-07-16 11:45:00,99.28,99.31,99.15,99.24,22405.0,81.3356,81.3602,81.2291,81.3028,22405.0
2021-07-16 11:50:00,99.23,99.26,99.23,99.25,8044.0,81.2946,81.3192,81.2946,81.311,8044.0
2021-07-16 11:55:00,99.23,99.24,99.19,99.23,8454.0,81.2946,81.3028,81.2619,81.2946,8454.0
2021-07-16 12:00:00,99.22,99.25,99.19,99.23,10601.0,81.2865,81.311,81.2619,81.2946,10601.0
2021-07-16 12:05:00,99.23,99.25,99.17,99.2,17996.0,81.2946,81.311,81.2455,81.2701,17996.0
2021-07-16 12:10:00,99.21,99.23,99.19,99.21,12696.0,81.2783,81.2946,81.2619,81.2783,12696.0
2021-07-16 12:15:00,99.2,99.21,99.13,99.14,7914.0,81.2701,81.2783,81.2127,81.2209,7914.0
2021-07-16 12:20:00,99.15,99.19,99.14,99.14,6902.0,81.2291,81.2619,81.2209,81.2209,6902.0
2021-07-16 12:25:00,99.12,99.12,99.04,99.06,20183.0,81.2045,81.2045,81.139,81.1554,20183.0
2021-07-16 12:30:00,99.06,99.09,99.02,99.08,6706.0,81.1554,81.1799,81.1226,81.1718,6706.0
2021-07-16 12:35:00,99.08,99.1,99.07,99.08,8398.0,81.1718,81.1881,81.1636,81.1718,8398.0
2021-07-16 12:40:00,99.08,99.08,99.04,99.06,7454.0,81.1718,81.1718,81.139,81.1554,7454.0
2021-07-16 12:45:00,99.05,99.06,98.97,98.98,15524.0,81.1472,81.1554,81.0816,81.0898,15524.0
2021-07-16 12:50:00,98.98,99.0,98.96,98.98,6608.0,81.0898,81.1062,81.0734,81.0898,6608.0
2021-07-16 12:55:00,98.99,99.03,98.97,98.97,5963.0,81.098,81.1308,81.0816,81.0816,5963.0
2021-07-16 13:00:00,98.96,98.99,98.89,98.99,19605.0,81.0734,81.098,81.0161,81.098,19605.0
2021-07-16 13:05:00,98.99,98.99,98.96,98.97,5635.0,81.098,81.098,81.0734,81.0816,5635.0
2021-07-16 13:10:00,98.97,99.02,98.96,99.01,6487.0,81.0816,81.1226,81.0734,81.1144,6487.0
2021-07-16 13:15:00,99.02,99.07,99.0,99.05,5394.0,81.1226,81.1636,81.1062,81.1472,5394.0
2021-07-16 13:20:00,99.04,99.04,98.99,99.03,10944.0,81.139,81.139,81.098,81.1308,10944.0
2021-07-16 13:25:00,99.02,99.03,98.94,98.95,10794.0,81.1226,81.1308,81.0571,81.0653,10794.0
2021-07-16 13:30:00,98.93,99.03,98.93,99.01,6007.0,81.0489,81.1308,81.0489,81.1144,6007.0
2021-07-16 13:35:00,99.0,99.05,99.0,99.05,10305.0,81.1062,81.1472,81.1062,81.1472,10305.0
2021-07-16 13:40:00,99.03,99.03,98.96,98.98,9511.0,81.1308,81.1308,81.0734,81.0898,9511.0
2021-07-16 13:45:00,98.98,99.04,98.95,98.96,7299.0,81.0898,81.139,81.0653,81.0734,7299.0
2021-07-16 13:50:00,98.96,99.02,98.96,99.02,4652.0,81.0734,81.1226,81.0734,81.1226,4652.0
2021-07-16 13:55:00,99.02,99.12,99.01,99.1,16890.0,81.1226,81.2045,81.1144,81.1881,16890.0
2021-07-16 14:00:00,99.07,99.11,99.04,99.11,10833.0,81.1636,81.1963,81.139,81.1963,10833.0
2021-07-16 14:05:00,99.1,99.14,99.09,99.13,6916.0,81.1881,81.2209,81.1799,81.2127,6916.0
2021-07-16 14:10:00,99.15,99.17,99.09,99.17,7679.0,81.2291,81.2455,81.1799,81.2455,7679.0
2021-07-16 14:15:00,99.18,99.18,99.12,99.15,9541.0,81.2537,81.2537,81.2045,81.2291,9541.0
2021-07-16 14:20:00,99.15,99.17,99.11,99.16,6643.0,81.2291,81.2455,81.1963,81.2373,6643.0
2021-07-16 14:25:00,99.15,99.15,99.07,99.09,6780.0,81.2291,81.2291,81.1636,81.1799,6780.0
2021-07-16 14:30:00,99.09,99.13,99.04,99.06,6463.0,81.1799,81.2127,81.139,81.1554,6463.0
2021-07-16 14:35:00,99.07,99.08,99.0,99.04,11924.0,81.1636,81.1718,81.1062,81.139,11924.0
2021-07-16 14:40:00,99.03,99.09,98.98,98.98,9774.0,81.1308,81.1799,81.0898,81.0898,9774.0
2021-07-16 14:45:00,98.99,99.04,98.99,99.02,5416.0,81.098,81.139,81.098,81.1226,5416.0
2021-07-16 14:50:00,99.02,99.09,99.02,99.06,11701.0,81.1226,81.1799,81.1226,81.1554,11701.0
2021-07-16 14:55:00,99.05,99.1,99.01,99.04,10492.0,81.1472,81.1881,81.1144,81.139,10492.0
2021-07-16 15:00:00,99.04,99.04,98.96,98.98,9929.0,81.139,81.139,81.0734,81.0898,9929.0
2021-07-16 15:05:00,98.97,99.0,98.92,98.96,9806.0,81.0816,81.1062,81.0407,81.0734,9806.0
2021-07-16 15:10:00,98.97,99.01,98.93,99.01,9733.0,81.0816,81.1144,81.0489,81.1144,9733.0
2021-07-16 15:15:00,99.0,99.08,98.98,99.08,8539.0,81.1062,81.1718,81.0898,81.1718,8539.0
2021-07-16 15:20:00,99.07,99.08,99.02,99.04,14606.0,81.1636,81.1718,81.1226,81.139,14606.0
2021-07-16 15:25:00,99.03,99.03,98.97,98.98,14949.0,81.1308,81.1308,81.0816,81.0898,14949.0
2021-07-16 15:30:00,98.96,98.96,98.86,98.89,26484.0,81.0734,81.0734,80.9915,81.0161,26484.0
2021-07-16 15:35:00,98.89,98.94,98.83,98.94,18340.0,81.0161,81.0571,80.9669,81.0571,18340.0
2021-07-16 15:40:00,98.94,99.0,98.9,98.91,24892.0,81.0571,81.1062,81.0243,81.0325,24892.0
2021-07-16 15:45:00,98.92,98.95,98.83,98.86,33851.0,81.0407,81.0653,80.9669,80.9915,33851.0
2021-07-16 15:50:00,98.86,98.92,98.83,98.9,34628.0,80.9915,81.0407,80.9669,81.0243,34628.0
2021-07-16 15:55:00,98.9,98.99,98.83,98.93,113279.0,81.0243,81.098,80.9669,81.0489,113279.0
2021-07-19 09:30:00,98.68,98.68,98.04,98.07,107519.0,80.8441,80.8441,80.3197,80.3443,107519.0
2021-07-19 09:35:00,98.1,98.75,97.95,98.75,43273.0,80.3689,80.9014,80.246,80.9014,43273.0
2021-07-19 09:40:00,98.73,98.82,98.41,98.6,27190.0,80.885,80.9587,80.6229,80.7785,27190.0
2021-07-19 09:45:00,98.61,98.61,98.08,98.08,35197.0,80.7867,80.7867,80.3525,80.3525,35197.0
2021-07-19 09:50:00,98.04,98.04,97.68,97.74,47100.0,80.3197,80.3197,80.0248,80.074,47100.0
2021-07-19 09:55:00,97.72,97.79,97.64,97.69,33706.0,80.0576,80.1149,79.992,80.033,33706.0
2021-07-19 10:00:00,97.68,97.76,97.59,97.76,30871.0,80.0248,80.0903,79.9511,80.0903,30871.0
2021-07-19 10:05:00,97.76,97.91,97.72,97.73,36680.0,80.0903,80.2132,80.0576,80.0658,36680.0
2021-07-19 10:10:00,97.71,97.83,97.67,97.68,25668.0,80.0494,80.1477,80.0166,80.0248,25668.0
2021-07-19 10:15:00,97.67,97.68,97.24,97.27,43954.0,80.0166,80.0248,79.6643,79.6889,43954.0
2021-07-19 10:20:00,97.25,97.26,97.02,97.11,66321.0,79.6725,79.6807,79.4841,79.5578,66321.0
2021-07-19 10:25:00,97.09,97.24,97.04,97.22,55964.0,79.5414,79.6643,79.5005,79.6479,55964.0
2021-07-19 10:30:00,97.22,97.32,97.06,97.28,37463.0,79.6479,79.7299,79.5169,79.6971,37463.0
2021-07-19 10:35:00,97.28,97.29,97.05,97.09,61949.0,79.6971,79.7053,79.5087,79.5414,61949.0
2021-07-19 10:40:00,97.09,97.11,97.02,97.09,42644.0,79.5414,79.5578,79.4841,79.5414,42644.0
2021-07-19 10:45:00,97.08,97.21,97.04,97.12,102290.0,79.5332,79.6397,79.5005,79.566,102290.0
2021-07-19 10:50:00,97.13,97.22,96.96,96.99,56830.0,79.5742,79.6479,79.4349,79.4595,56830.0
2021-07-19 10:55:00,96.99,97.22,96.92,97.22,45994.0,79.4595,79.6479,79.4022,79.6479,45994.0
2021-07-19 11:00:00,97.23,97.57,97.21,97.55,27606.0,79.6561,79.9347,79.6397,79.9183,27606.0
2021-07-19 11:05:00,97.57,97.72,97.49,97.63,16127.0,79.9347,80.0576,79.8691,79.9838,16127.0
2021-07-19 11:10:00,97.61,97.67,97.48,97.55,13729.0,79.9675,80.0166,79.8609,79.9183,13729.0
2021-07-19 11:15:00,97.58,97.62,97.48,97.51,21888.0,79.9429,79.9756,79.8609,79.8855,21888.0
2021-07-19 11:20:00,97.51,97.52,97.21,97.22,18326.0,79.8855,79.8937,79.6397,79.6479,18326.0
2021-07-19 11:25:00,97.21,97.32,97.2,97.3,17248.0,79.6397,79.7299,79.6316,79.7135,17248.0
2021-07-19 11:30:00,97.29,97.42,97.27,97.31,14533.0,79.7053,79.8118,79.6889,79.7217,14533.0
2021-07-19 11:35:00,97.3,97.31,97.15,97.2,14151.0,79.7135,79.7217,79.5906,79.6316,14151.0
2021-07-19 11:40:00,97.21,97.21,97.04,97.04,19089.0,79.6397,79.6397,79.5005,79.5005,19089.0
2021-07-19 11:45:00,97.05,97.14,97.03,97.04,11822.0,79.5087,79.5824,79.4923,79.5005,11822.0
2021-07-19 11:50:00,97.03,97.08,96.97,97.01,14803.0,79.4923,79.5332,79.4431,79.4759,14803.0
2021-07-19 11:55:00,97.01,97.1,96.98,97.07,12781.0,79.4759,79.5496,79.4513,79.5251,12781.0
2021-07-19 12:00:00,97.07,97.07,96.81,96.83,19995.0,79.5251,79.5251,79.312,79.3284,19995.0
2021-07-19 12:05:00,96.82,96.83,96.74,96.83,16027.0,79.3202,79.3284,79.2547,79.3284,16027.0
2021-07-19 12:10:00,96.81,96.81,96.76,96.79,16950.0,79.312,79.312,79.2711,79.2957,16950.0
2021-07-19 12:15:00,96.78,96.9,96.74,96.86,8757.0,79.2875,79.3858,79.2547,79.353,8757.0
2021-07-19 12:20:00,96.85,96.88,96.81,96.86,8205.0,79.3448,79.3694,79.312,79.353,8205.0
2021-07-19 12:25:00,96.89,96.95,96.87,96.88,15258.0,79.3776,79.4267,79.3612,79.3694,15258.0
2021-07-19 12:30:00,96.86,96.88,96.76,96.82,26647.0,79.353,79.3694,79.2711,79.3202,26647.0
2021-07-19 12:35:00,96.82,96.87,96.8,96.84,9830.0,79.3202,79.3612,79.3039,79.3366,9830.0
2021-07-19 12:40:00,96.84,96.85,96.7,96.7,10343.0,79.3366,79.3448,79.2219,79.2219,10343.0
2021-07-19 12:45:00,96.69,96.81,96.68,96.79,17389.0,79.2137,79.312,79.2055,79.2957,17389.0
2021-07-19 12:50:00,96.79,97.01,96.77,96.95,10632.0,79.2957,79.4759,79.2793,79.4267,10632.0
2021-07-19 12:55:00,96.96,97.05,96.95,97.02,7948.0,79.4349,79.5087,79.4267,79.4841,7948.0
2021-07-19 13:00:00,97.02,97.05,96.99,97.0,12990.0,79.4841,79.5087,79.4595,79.4677,12990.0
2021-07-19 13:05:00,97.01,97.18,96.99,97.13,16844.0,79.4759,79.6152,79.4595,79.5742,16844.0
2021-07-19 13:10:00,97.13,97.19,97.13,97.14,15369.0,79.5742,79.6234,79.5742,79.5824,15369.0
2021-07-19 13:15:00,97.15,97.25,97.14,97.17,11359.0,79.5906,79.6725,79.5824,79.607,11359.0
2021-07-19 13:20:00,97.19,97.2,97.07,97.1,19668.0,79.6234,79.6316,79.5251,79.5496,19668.0
2021-07-19 13:25:00,97.1,97.13,97.0,97.02,19961.0,79.5496,79.5742,79.4677,79.4841,19961.0
2021-07-19 13:30:00,97.0,97.09,96.95,97.06,54695.0,79.4677,79.5414,79.4267,79.5169,54695.0
2021-07-19 13:35:00,97.05,97.09,96.92,96.93,41218.0,79.5087,79.5414,79.4022,79.4104,41218.0
2021-07-19 13:40:00,96.91,96.93,96.79,96.82,13207.0,79.394,79.4104,79.2957,79.3202,13207.0
2021-07-19 13:45:00,96.82,96.96,96.82,96.93,19827.0,79.3202,79.4349,79.3202,79.4104,19827.0
2021-07-19 13:50:00,96.94,97.02,96.92,97.02,18401.0,79.4186,79.4841,79.4022,79.4841,18401.0
2021-07-19 13:55:00,97.01,97.06,96.96,96.99,11320.0,79.4759,79.5169,79.4349,79.4595,11320.0
2021-07-19 14:00:00,96.99,97.06,96.96,96.99,14257.0,79.4595,79.5169,79.4349,79.4595,14257.0
2021-07-19 14:05:00,96.99,97.0,96.91,96.97,18335.0,79.4595,79.4677,79.394,79.4431,18335.0
2021-07-19 14:10:00,96.98,97.07,96.97,97.01,11351.0,79.4513,79.5251,79.4431,79.4759,11351.0
2021-07-19 14:15:00,97.02,97.08,96.99,97.06,10874.0,79.4841,79.5332,79.4595,79.5169,10874.0
2021-07-19 14:20:00,97.06,97.12,97.05,97.09,12000.0,79.5169,79.566,79.5087,79.5414,12000.0
2021-07-19 14:25:00,97.08,97.14,97.03,97.12,12598.0,79.5332,79.5824,79.4923,79.566,12598.0
2021-07-19 14:30:00,97.11,97.14,97.05,97.14,15051.0,79.5578,79.5824,79.5087,79.5824,15051.0
2021-07-19 14:35:00,97.14,97.14,96.99,97.01,11463.0,79.5824,79.5824,79.4595,79.4759,11463.0
2021-07-19 14:40:00,96.98,97.03,96.96,97.0,16759.0,79.4513,79.4923,79.4349,79.4677,16759.0
2021-07-19 14:45:00,97.0,97.05,96.94,97.04,17258.0,79.4677,79.5087,79.4186,79.5005,17258.0
2021-07-19 14:50:00,97.04,97.12,97.01,97.07,17301.0,79.5005,79.566,79.4759,79.5251,17301.0
2021-07-19 14:55:00,97.06,97.12,97.04,97.06,23131.0,79.5169,79.566,79.5005,79.5169,23131.0
2021-07-19 15:00:00,97.04,97.17,97.02,97.12,42468.0,79.5005,79.607,79.4841,79.566,42468.0
2021-07-19 15:05:00,97.12,97.27,97.11,97.25,12075.0,79.566,79.6889,79.5578,79.6725,12075.0
2021-07-19 15:10:00,97.25,97.36,97.22,97.29,25487.0,79.6725,79.7626,79.6479,79.7053,25487.0
2021-07-19 15:15:00,97.27,97.3,97.15,97.17,25300.0,79.6889,79.7135,79.5906,79.607,25300.0
2021-07-19 15:20:00,97.17,97.19,97.09,97.09,21119.0,79.607,79.6234,79.5414,79.5414,21119.0
2021-07-19 15:25:00,97.08,97.24,97.08,97.19,28856.0,79.5332,79.6643,79.5332,79.6234,28856.0
2021-07-19 15:30:00,97.19,97.27,97.14,97.21,32819.0,79.6234,79.6889,79.5824,79.6397,32819.0
2021-07-19 15:35:00,97.21,97.53,97.19,97.53,39264.0,79.6397,79.9019,79.6234,79.9019,39264.0
2021-07-19 15:40:00,97.52,97.68,97.5,97.59,65114.0,79.8937,80.0248,79.8773,79.9511,65114.0
2021-07-19 15:45:00,97.6,97.63,97.54,97.59,49791.0,79.9593,79.9838,79.9101,79.9511,49791.0
2021-07-19 15:50:00,97.6,97.84,97.55,97.81,90057.0,79.9593,80.1559,79.9183,80.1313,90057.0
2021-07-19 15:55:00,97.81,98.15,97.71,98.15,231849.0,80.1313,80.4098,80.0494,80.4098,231849.0
2021-07-20 09:30:00,96.01,96.96,93.94,94.24,406331.0,78.6566,79.4349,76.9608,77.2066,406331.0
2021-07-20 09:35:00,94.31,94.78,94.02,94.64,112398.0,77.2639,77.649,77.0263,77.5343,112398.0
2021-07-20 09:40:00,94.63,95.39,94.57,94.96,63764.0,77.5261,78.1487,77.4769,77.7964,63764.0
2021-07-20 09:45:00,94.94,95.42,94.75,95.41,69761.0,77.78,78.1733,77.6244,78.1651,69761.0
2021-07-20 09:50:00,95.42,95.42,95.06,95.28,57481.0,78.1733,78.1733,77.8784,78.0586,57481.0
2021-07-20 09:55:00,95.27,95.88,95.27,95.69,54692.0,78.0504,78.5501,78.0504,78.3945,54692.0
2021-07-20 10:00:00,95.64,96.12,95.52,96.12,40650.0,78.3535,78.7468,78.2552,78.7468,40650.0
2021-07-20 10:05:00,96.17,96.28,95.86,95.91,42887.0,78.7877,78.8778,78.5338,78.5747,42887.0
2021-07-20 10:10:00,95.87,95.97,95.47,95.52,52664.0,78.5419,78.6239,78.2142,78.2552,52664.0
2021-07-20 10:15:00,95.51,95.54,95.13,95.18,41283.0,78.247,78.2716,77.9357,77.9767,41283.0
2021-07-20 10:20:00,95.19,95.3,94.96,95.15,48621.0,77.9849,78.075,77.7964,77.9521,48621.0
2021-07-20 10:25:00,95.18,95.47,95.09,95.42,44550.0,77.9767,78.2142,77.9029,78.1733,44550.0
2021-07-20 10:30:00,95.44,95.5,95.29,95.36,39947.0,78.1897,78.2388,78.0668,78.1241,39947.0
2021-07-20 10:35:00,95.37,95.43,95.23,95.43,48072.0,78.1323,78.1815,78.0176,78.1815,48072.0
2021-07-20 10:40:00,95.4,95.44,95.26,95.31,51113.0,78.1569,78.1897,78.0422,78.0832,51113.0
2021-07-20 10:45:00,95.31,95.73,95.25,95.49,67092.0,78.0832,78.4273,78.034,78.2306,67092.0
2021-07-20 10:50:00,95.48,95.48,95.15,95.25,44800.0,78.2224,78.2224,77.9521,78.034,44800.0
2021-07-20 10:55:00,95.26,95.56,95.26,95.54,60626.0,78.0422,78.288,78.0422,78.2716,60626.0
2021-07-20 11:00:00,95.55,95.57,95.23,95.44,52440.0,78.2798,78.2962,78.0176,78.1897,52440.0
2021-07-20 11:05:00,95.44,95.48,95.11,95.12,48702.0,78.1897,78.2224,77.9193,77.9275,48702.0
2021-07-20 11:10:00,95.12,95.28,95.11,95.26,48350.0,77.9275,78.0586,77.9193,78.0422,48350.0
2021-07-20 11:15:00,95.28,95.47,95.03,95.05,36515.0,78.0586,78.2142,77.8538,77.8702,36515.0
2021-07-20 11:20:00,95.07,95.13,94.91,94.92,77904.0,77.8865,77.9357,77.7555,77.7637,77904.0
2021-07-20 11:25:00,94.93,95.13,94.87,94.88,103950.0,77.7718,77.9357,77.7227,77.7309,103950.0
2021-07-20 11:30:00,94.88,94.9,94.62,94.66,51067.0,77.7309,77.7473,77.5179,77.5507,51067.0
2021-07-20 11:35:00,94.67,94.79,94.57,94.73,44443.0,77.5588,77.6572,77.4769,77.608,44443.0
2021-07-20 11:40:00,94.73,94.73,94.51,94.55,37852.0,77.608,77.608,77.4278,77.4605,37852.0
2021-07-20 11:45:00,94.57,94.78,94.23,94.41,191636.0,77.4769,77.649,77.1984,77.3458,191636.0
2021-07-20 11:50:00,94.43,94.5,94.3,94.37,92026.0,77.3622,77.4196,77.2557,77.3131,92026.0
2021-07-20 11:55:00,94.36,94.4,94.21,94.31,33368.0,77.3049,77.3376,77.182,77.2639,33368.0
2021-07-20 12:00:00,94.32,94.62,94.3,94.6,71113.0,77.2721,77.5179,77.2557,77.5015,71113.0
2021-07-20 12:05:00,94.61,94.61,94.33,94.5,47188.0,77.5097,77.5097,77.2803,77.4196,47188.0
2021-07-20 12:10:00,94.5,94.83,94.49,94.78,57408.0,77.4196,77.6899,77.4114,77.649,57408.0
2021-07-20 12:15:00,94.75,94.92,94.73,94.82,51024.0,77.6244,77.7637,77.608,77.6817,51024.0
2021-07-20 12:20:00,94.82,94.96,94.77,94.95,34476.0,77.6817,77.7964,77.6408,77.7882,34476.0
2021-07-20 12:25:00,94.93,94.96,94.65,94.66,26371.0,77.7718,77.7964,77.5425,77.5507,26371.0
2021-07-20 12:30:00,94.64,94.68,94.59,94.61,25604.0,77.5343,77.567,77.4933,77.5097,25604.0
2021-07-20 12:35:00,94.61,94.81,94.54,94.68,44605.0,77.5097,77.6735,77.4523,77.567,44605.0
2021-07-20 12:40:00,94.69,94.91,94.69,94.79,29405.0,77.5752,77.7555,77.5752,77.6572,29405.0
2021-07-20 12:45:00,94.8,94.92,94.76,94.83,28162.0,77.6653,77.7637,77.6326,77.6899,28162.0
2021-07-20 12:50:00,94.84,94.9,94.77,94.85,28368.0,77.6981,77.7473,77.6408,77.7063,28368.0
2021-07-20 12:55:00,94.86,94.93,94.81,94.91,28256.0,77.7145,77.7718,77.6735,77.7555,28256.0
2021-07-20 13:00:00,94.91,94.91,94.64,94.66,33546.0,77.7555,77.7555,77.5343,77.5507,33546.0
2021-07-20 13:05:00,94.68,94.68,94.55,94.68,23921.0,77.567,77.567,77.4605,77.567,23921.0
2021-07-20 13:10:00,94.69,94.69,94.51,94.53,20578.0,77.5752,77.5752,77.4278,77.4441,20578.0
2021-07-20 13:15:00,94.53,94.6,94.51,94.56,21612.0,77.4441,77.5015,77.4278,77.4687,21612.0
2021-07-20 13:20:00,94.54,94.62,94.49,94.52,45907.0,77.4523,77.5179,77.4114,77.436,45907.0
2021-07-20 13:25:00,94.53,94.57,94.5,94.56,16291.0,77.4441,77.4769,77.4196,77.4687,16291.0
2021-07-20 13:30:00,94.56,94.67,94.55,94.66,30088.0,77.4687,77.5588,77.4605,77.5507,30088.0
2021-07-20 13:35:00,94.67,94.82,94.65,94.82,28932.0,77.5588,77.6817,77.5425,77.6817,28932.0
2021-07-20 13:40:00,94.82,94.89,94.79,94.82,31726.0,77.6817,77.7391,77.6572,77.6817,31726.0
2021-07-20 13:45:00,94.82,94.98,94.81,94.97,35382.0,77.6817,77.8128,77.6735,77.8046,35382.0
2021-07-20 13:50:00,94.98,95.07,94.89,94.91,68791.0,77.8128,77.8865,77.7391,77.7555,68791.0
2021-07-20 13:55:00,94.9,94.9,94.62,94.62,33236.0,77.7473,77.7473,77.5179,77.5179,33236.0
2021-07-20 14:00:00,94.62,94.73,94.47,94.47,54516.0,77.5179,77.608,77.395,77.395,54516.0
2021-07-20 14:05:00,94.5,94.66,94.43,94.44,44594.0,77.4196,77.5507,77.3622,77.3704,44594.0
2021-07-20 14:10:00,94.44,94.51,94.34,94.36,41993.0,77.3704,77.4278,77.2885,77.3049,41993.0
2021-07-20 14:15:00,94.37,94.45,94.34,94.34,26068.0,77.3131,77.3786,77.2885,77.2885,26068.0
2021-07-20 14:20:00,94.36,94.47,94.32,94.42,36991.0,77.3049,77.395,77.2721,77.354,36991.0
2021-07-20 14:25:00,94.41,94.44,94.36,94.4,22400.0,77.3458,77.3704,77.3049,77.3376,22400.0
2021-07-20 14:30:00,94.41,94.53,94.41,94.46,41027.0,77.3458,77.4441,77.3458,77.3868,41027.0
2021-07-20 14:35:00,94.47,94.59,94.45,94.48,24169.0,77.395,77.4933,77.3786,77.4032,24169.0
2021-07-20 14:40:00,94.48,94.57,94.46,94.53,19837.0,77.4032,77.4769,77.3868,77.4441,19837.0
2021-07-20 14:45:00,94.53,94.56,94.44,94.54,23061.0,77.4441,77.4687,77.3704,77.4523,23061.0
2021-07-20 14:50:00,94.53,94.54,94.42,94.43,23936.0,77.4441,77.4523,77.354,77.3622,23936.0
2021-07-20 14:55:00,94.42,94.48,94.38,94.45,26891.0,77.354,77.4032,77.3213,77.3786,26891.0
2021-07-20 15:00:00,94.46,94.54,94.42,94.46,40619.0,77.3868,77.4523,77.354,77.3868,40619.0
2021-07-20 15:05:00,94.46,94.58,94.46,94.54,29182.0,77.3868,77.4851,77.3868,77.4523,29182.0
2021-07-20 15:10:00,94.53,94.73,94.51,94.71,42861.0,77.4441,77.608,77.4278,77.5916,42861.0
2021-07-20 15:15:00,94.69,94.73,94.64,94.7,39139.0,77.5752,77.608,77.5343,77.5834,39139.0
2021-07-20 15:20:00,94.69,94.78,94.65,94.73,64126.0,77.5752,77.649,77.5425,77.608,64126.0
2021-07-20 15:25:00,94.74,94.75,94.62,94.7,52957.0,77.6162,77.6244,77.5179,77.5834,52957.0
2021-07-20 15:30:00,94.68,94.73,94.63,94.7,52531.0,77.567,77.608,77.5261,77.5834,52531.0
2021-07-20 15:35:00,94.69,94.77,94.63,94.73,66600.0,77.5752,77.6408,77.5261,77.608,66600.0
2021-07-20 15:40:00,94.72,94.88,94.7,94.83,61367.0,77.5998,77.7309,77.5834,77.6899,61367.0
2021-07-20 15:45:00,94.83,94.83,94.74,94.8,82355.0,77.6899,77.6899,77.6162,77.6653,82355.0
2021-07-20 15:50:00,94.8,94.94,94.7,94.93,181382.0,77.6653,77.78,77.5834,77.7718,181382.0
2021-07-20 15:55:00,94.93,95.0,94.84,94.99,534820.0,77.7718,77.8292,77.6981,77.821,534820.0
2021-07-21 09:30:00,95.65,96.24,95.62,96.17,145532.0,78.3617,78.8451,78.3371,78.7877,145532.0
2021-07-21 09:35:00,96.24,96.24,95.61,95.67,68098.0,78.8451,78.8451,78.3289,78.3781,68098.0
2021-07-21 09:40:00,95.66,95.74,95.58,95.58,35507.0,78.3699,78.4354,78.3044,78.3044,35507.0
2021-07-21 09:45:00,95.6,95.93,95.34,95.92,45300.0,78.3207,78.5911,78.1077,78.5829,45300.0
2021-07-21 09:50:00,95.94,96.18,95.93,95.93,40128.0,78.5993,78.7959,78.5911,78.5911,40128.0
2021-07-21 09:55:00,95.93,96.05,95.82,95.82,43938.0,78.5911,78.6894,78.501,78.501,43938.0
2021-07-21 10:00:00,95.84,95.91,95.64,95.67,34739.0,78.5174,78.5747,78.3535,78.3781,34739.0
2021-07-21 10:05:00,95.68,95.73,95.42,95.43,32527.0,78.3863,78.4273,78.1733,78.1815,32527.0
2021-07-21 10:10:00,95.44,95.46,95.33,95.45,44716.0,78.1897,78.2061,78.0996,78.1979,44716.0
2021-07-21 10:15:00,95.46,95.5,95.21,95.25,80870.0,78.2061,78.2388,78.0012,78.034,80870.0
2021-07-21 10:20:00,95.25,95.42,95.24,95.34,48400.0,78.034,78.1733,78.0258,78.1077,48400.0
2021-07-21 10:25:00,95.34,95.45,95.25,95.44,24088.0,78.1077,78.1979,78.034,78.1897,24088.0
2021-07-21 10:30:00,95.43,95.74,95.43,95.65,36420.0,78.1815,78.4354,78.1815,78.3617,36420.0
2021-07-21 10:35:00,95.66,95.67,95.55,95.67,24865.0,78.3699,78.3781,78.2798,78.3781,24865.0
2021-07-21 10:40:00,95.68,95.8,95.68,95.76,27811.0,78.3863,78.4846,78.3863,78.4518,27811.0
2021-07-21 10:45:00,95.76,95.94,95.75,95.86,27534.0,78.4518,78.5993,78.4436,78.5338,27534.0
2021-07-21 10:50:00,95.88,96.04,95.83,96.03,23993.0,78.5501,78.6812,78.5092,78.673,23993.0
2021-07-21 10:55:00,96.02,96.11,95.93,96.08,24762.0,78.6648,78.7386,78.5911,78.714,24762.0
2021-07-21 11:00:00,96.07,96.07,95.92,95.98,19903.0,78.7058,78.7058,78.5829,78.6321,19903.0
2021-07-21 11:05:00,95.98,95.98,95.83,95.85,14298.0,78.6321,78.6321,78.5092,78.5256,14298.0
2021-07-21 11:10:00,95.85,95.85,95.73,95.78,16107.0,78.5256,78.5256,78.4273,78.4682,16107.0
2021-07-21 11:15:00,95.79,95.82,95.71,95.73,15187.0,78.4764,78.501,78.4109,78.4273,15187.0
2021-07-21 11:20:00,95.74,95.78,95.63,95.78,15795.0,78.4354,78.4682,78.3453,78.4682,15795.0
2021-07-21 11:25:00,95.79,95.83,95.72,95.74,17225.0,78.4764,78.5092,78.4191,78.4354,17225.0
2021-07-21 11:30:00,95.74,95.8,95.71,95.75,40759.0,78.4354,78.4846,78.4109,78.4436,40759.0
2021-07-21 11:35:00,95.74,95.78,95.53,95.78,36839.0,78.4354,78.4682,78.2634,78.4682,36839.0
2021-07-21 11:40:00,95.77,95.99,95.76,95.98,31214.0,78.46,78.6403,78.4518,78.6321,31214.0
2021-07-21 11:45:00,95.99,96.01,95.8,95.82,26058.0,78.6403,78.6566,78.4846,78.501,26058.0
2021-07-21 11:50:00,95.81,96.0,95.8,95.94,19876.0,78.4928,78.6485,78.4846,78.5993,19876.0
2021-07-21 11:55:00,95.94,96.02,95.93,95.98,10042.0,78.5993,78.6648,78.5911,78.6321,10042.0
2021-07-21 12:00:00,95.98,96.0,95.84,95.96,18341.0,78.6321,78.6485,78.5174,78.6157,18341.0
2021-07-21 12:05:00,95.95,96.01,95.94,95.96,11000.0,78.6075,78.6566,78.5993,78.6157,11000.0
2021-07-21 12:10:00,95.95,95.97,95.91,95.92,8990.0,78.6075,78.6239,78.5747,78.5829,8990.0
2021-07-21 12:15:00,95.94,96.02,95.94,95.96,16641.0,78.5993,78.6648,78.5993,78.6157,16641.0
2021-07-21 12:20:00,95.97,96.01,95.92,95.94,12886.0,78.6239,78.6566,78.5829,78.5993,12886.0
2021-07-21 12:25:00,95.93,96.09,95.93,96.06,18090.0,78.5911,78.7222,78.5911,78.6976,18090.0
2021-07-21 12:30:00,96.06,96.14,96.03,96.12,13577.0,78.6976,78.7631,78.673,78.7468,13577.0
2021-07-21 12:35:00,96.11,96.19,96.09,96.16,15078.0,78.7386,78.8041,78.7222,78.7795,15078.0
2021-07-21 12:40:00,96.16,96.18,96.09,96.09,13057.0,78.7795,78.7959,78.7222,78.7222,13057.0
2021-07-21 12:45:00,96.09,96.13,96.06,96.08,8014.0,78.7222,78.755,78.6976,78.714,8014.0
2021-07-21 12:50:00,96.09,96.11,96.05,96.09,17949.0,78.7222,78.7386,78.6894,78.7222,17949.0
2021-07-21 12:55:00,96.1,96.18,96.07,96.18,23567.0,78.7304,78.7959,78.7058,78.7959,23567.0
2021-07-21 13:00:00,96.18,96.32,96.15,96.3,20551.0,78.7959,78.9106,78.7713,78.8942,20551.0
2021-07-21 13:05:00,96.29,96.3,96.19,96.21,18308.0,78.886,78.8942,78.8041,78.8205,18308.0
2021-07-21 13:10:00,96.21,96.25,96.17,96.24,19169.0,78.8205,78.8533,78.7877,78.8451,19169.0
2021-07-21 13:15:00,96.23,96.34,96.23,96.34,20699.0,78.8369,78.927,78.8369,78.927,20699.0
2021-07-21 13:20:00,96.35,96.44,96.33,96.4,23906.0,78.9352,79.0089,78.9188,78.9762,23906.0
2021-07-21 13:25:00,96.41,96.45,96.39,96.44,28358.0,78.9843,79.0171,78.968,79.0089,28358.0
2021-07-21 13:30:00,96.43,96.47,96.42,96.44,21359.0,79.0007,79.0335,78.9925,79.0089,21359.0
2021-07-21 13:35:00,96.44,96.46,96.39,96.45,15324.0,79.0089,79.0253,78.968,79.0171,15324.0
2021-07-21 13:40:00,96.44,96.46,96.39,96.41,10502.0,79.0089,79.0253,78.968,78.9843,10502.0
2021-07-21 13:45:00,96.41,96.44,96.38,96.41,12948.0,78.9843,79.0089,78.9598,78.9843,12948.0
2021-07-21 13:50:00,96.42,96.51,96.42,96.5,11103.0,78.9925,79.0663,78.9925,79.0581,11103.0
2021-07-21 13:55:00,96.51,96.56,96.49,96.52,15053.0,79.0663,79.1072,79.0499,79.0745,15053.0
2021-07-21 14:00:00,96.52,96.57,96.47,96.54,19052.0,79.0745,79.1154,79.0335,79.0908,19052.0
2021-07-21 14:05:00,96.53,96.57,96.51,96.56,14976.0,79.0827,79.1154,79.0663,79.1072,14976.0
2021-07-21 14:10:00,96.55,96.56,96.5,96.56,13622.0,79.099,79.1072,79.0581,79.1072,13622.0
2021-07-21 14:15:00,96.55,96.58,96.52,96.56,14574.0,79.099,79.1236,79.0745,79.1072,14574.0
2021-07-21 14:20:00,96.56,96.57,96.46,96.48,15224.0,79.1072,79.1154,79.0253,79.0417,15224.0
2021-07-21 14:25:00,96.48,96.52,96.47,96.52,16723.0,79.0417,79.0745,79.0335,79.0745,16723.0
2021-07-21 14:30:00,96.52,96.58,96.48,96.54,23100.0,79.0745,79.1236,79.0417,79.0908,23100.0
2021-07-21 14:35:00,96.54,96.6,96.54,96.59,11790.0,79.0908,79.14,79.0908,79.1318,11790.0
2021-07-21 14:40:00,96.59,96.64,96.58,96.6,16162.0,79.1318,79.1728,79.1236,79.14,16162.0
2021-07-21 14:45:00,96.61,96.65,96.6,96.61,13759.0,79.1482,79.181,79.14,79.1482,13759.0
2021-07-21 14:50:00,96.61,96.64,96.58,96.63,12364.0,79.1482,79.1728,79.1236,79.1646,12364.0
2021-07-21 14:55:00,96.63,96.67,96.6,96.67,24248.0,79.1646,79.1974,79.14,79.1974,24248.0
2021-07-21 15:00:00,96.66,96.67,96.58,96.66,23503.0,79.1892,79.1974,79.1236,79.1892,23503.0
2021-07-21 15:05:00,96.65,96.72,96.61,96.71,31070.0,79.181,79.2383,79.1482,79.2301,31070.0
2021-07-21 15:10:00,96.72,96.73,96.58,96.59,17922.0,79.2383,79.2465,79.1236,79.1318,17922.0
2021-07-21 15:15:00,96.6,96.65,96.6,96.63,16961.0,79.14,79.181,79.14,79.1646,16961.0
2021-07-21 15:20:00,96.63,96.7,96.6,96.67,17711.0,79.1646,79.2219,79.14,79.1974,17711.0
2021-07-21 15:25:00,96.67,96.68,96.59,96.68,31971.0,79.1974,79.2055,79.1318,79.2055,31971.0
2021-07-21 15:30:00,96.68,96.78,96.66,96.75,38853.0,79.2055,79.2875,79.1892,79.2629,38853.0
2021-07-21 15:35:00,96.75,96.78,96.51,96.52,49868.0,79.2629,79.2875,79.0663,79.0745,49868.0
2021-07-21 15:40:00,96.53,96.55,96.48,96.48,33887.0,79.0827,79.099,79.0417,79.0417,33887.0
2021-07-21 15:45:00,96.48,96.6,96.43,96.56,78778.0,79.0417,79.14,79.0007,79.1072,78778.0
2021-07-21 15:50:00,96.54,96.6,96.48,96.55,110994.0,79.0908,79.14,79.0417,79.099,110994.0
2021-07-21 15:55:00,96.55,96.66,96.5,96.54,275650.0,79.099,79.1892,79.0581,79.0908,275650.0
2021-07-22 09:30:00,96.19,96.62,96.0,96.16,91501.0,78.8041,79.1564,78.6485,78.7795,91501.0
2021-07-22 09:35:00,96.09,96.11,95.7,95.82,20110.0,78.7222,78.7386,78.4027,78.501,20110.0
2021-07-22 09:40:00,95.87,95.97,95.8,95.91,18309.0,78.5419,78.6239,78.4846,78.5747,18309.0
2021-07-22 09:45:00,95.88,96.15,95.88,96.11,28974.0,78.5501,78.7713,78.5501,78.7386,28974.0
2021-07-22 09:50:00,96.09,96.22,96.04,96.22,31801.0,78.7222,78.8287,78.6812,78.8287,31801.0
2021-07-22 09:55:00,96.2,96.33,96.01,96.24,30320.0,78.8123,78.9188,78.6566,78.8451,30320.0
2021-07-22 10:00:00,96.26,96.33,96.19,96.29,30384.0,78.8615,78.9188,78.8041,78.886,30384.0
2021-07-22 10:05:00,96.3,96.3,96.18,96.25,20011.0,78.8942,78.8942,78.7959,78.8533,20011.0
2021-07-22 10:10:00,96.25,96.42,96.25,96.31,38046.0,78.8533,78.9925,78.8533,78.9024,38046.0
2021-07-22 10:15:00,96.31,96.45,96.28,96.36,26674.0,78.9024,79.0171,78.8778,78.9434,26674.0
2021-07-22 10:20:00,96.38,96.49,96.24,96.36,29278.0,78.9598,79.0499,78.8451,78.9434,29278.0
2021-07-22 10:25:00,96.39,96.49,96.33,96.45,19460.0,78.968,79.0499,78.9188,79.0171,19460.0
2021-07-22 10:30:00,96.45,96.49,96.41,96.47,17746.0,79.0171,79.0499,78.9843,79.0335,17746.0
2021-07-22 10:35:00,96.47,96.54,96.41,96.54,20845.0,79.0335,79.0908,78.9843,79.0908,20845.0
2021-07-22 10:40:00,96.54,96.7,96.52,96.54,32244.0,79.0908,79.2219,79.0745,79.0908,32244.0
2021-07-22 10:45:00,96.55,96.58,96.35,96.45,17696.0,79.099,79.1236,78.9352,79.0171,17696.0
2021-07-22 10:50:00,96.47,96.64,96.44,96.54,17886.0,79.0335,79.1728,79.0089,79.0908,17886.0
2021-07-22 10:55:00,96.54,96.65,96.54,96.6,14397.0,79.0908,79.181,79.0908,79.14,14397.0
2021-07-22 11:00:00,96.61,96.67,96.56,96.59,29729.0,79.1482,79.1974,79.1072,79.1318,29729.0
2021-07-22 11:05:00,96.59,96.89,96.56,96.87,26444.0,79.1318,79.3776,79.1072,79.3612,26444.0
2021-07-22 11:10:00,96.86,96.93,96.8,96.93,37372.0,79.353,79.4104,79.3039,79.4104,37372.0
2021-07-22 11:15:00,96.95,96.99,96.89,96.97,25173.0,79.4267,79.4595,79.3776,79.4431,25173.0
2021-07-22 11:20:00,96.98,97.07,96.91,96.97,26134.0,79.4513,79.5251,79.394,79.4431,26134.0
2021-07-22 11:25:00,96.96,96.97,96.84,96.93,25227.0,79.4349,79.4431,79.3366,79.4104,25227.0
2021-07-22 11:30:00,96.93,96.94,96.82,96.9,28675.0,79.4104,79.4186,79.3202,79.3858,28675.0
2021-07-22 11:35:00,96.89,96.99,96.84,96.86,23552.0,79.3776,79.4595,79.3366,79.353,23552.0
2021-07-22 11:40:00,96.84,96.89,96.81,96.86,25306.0,79.3366,79.3776,79.312,79.353,25306.0
2021-07-22 11:45:00,96.86,96.91,96.83,96.86,21984.0,79.353,79.394,79.3284,79.353,21984.0
2021-07-22 11:50:00,96.86,96.88,96.81,96.85,14803.0,79.353,79.3694,79.312,79.3448,14803.0
2021-07-22 11:55:00,96.85,96.96,96.84,96.94,15878.0,79.3448,79.4349,79.3366,79.4186,15878.0
2021-07-22 12:00:00,96.94,97.02,96.89,96.99,19877.0,79.4186,79.4841,79.3776,79.4595,19877.0
2021-07-22 12:05:00,96.99,97.07,96.99,97.01,13417.0,79.4595,79.5251,79.4595,79.4759,13417.0
2021-07-22 12:10:00,97.01,97.05,96.97,97.04,17378.0,79.4759,79.5087,79.4431,79.5005,17378.0
2021-07-22 12:15:00,97.03,97.05,96.97,96.98,13302.0,79.4923,79.5087,79.4431,79.4513,13302.0
2021-07-22 12:20:00,96.99,97.07,96.98,97.02,20956.0,79.4595,79.5251,79.4513,79.4841,20956.0
2021-07-22 12:25:00,97.02,97.09,97.01,97.02,25634.0,79.4841,79.5414,79.4759,79.4841,25634.0
2021-07-22 12:30:00,97.01,97.01,96.75,96.86,17249.0,79.4759,79.4759,79.2629,79.353,17249.0
2021-07-22 12:35:00,96.87,97.15,96.87,97.15,25375.0,79.3612,79.5906,79.3612,79.5906,25375.0
2021-07-22 12:40:00,97.14,97.14,97.08,97.09,11525.0,79.5824,79.5824,79.5332,79.5414,11525.0
2021-07-22 12:45:00,97.09,97.17,97.06,97.09,18704.0,79.5414,79.607,79.5169,79.5414,18704.0
2021-07-22 12:50:00,97.09,97.09,96.99,97.05,32480.0,79.5414,79.5414,79.4595,79.5087,32480.0
2021-07-22 12:55:00,97.05,97.13,97.04,97.08,14773.0,79.5087,79.5742,79.5005,79.5332,14773.0
2021-07-22 13:00:00,97.07,97.07,96.96,97.02,17825.0,79.5251,79.5251,79.4349,79.4841,17825.0
2021-07-22 13:05:00,97.02,97.02,96.9,96.98,21709.0,79.4841,79.4841,79.3858,79.4513,21709.0
2021-07-22 13:10:00,96.96,97.1,96.96,97.06,35854.0,79.4349,79.5496,79.4349,79.5169,35854.0
2021-07-22 13:15:00,97.06,97.06,96.97,96.98,15136.0,79.5169,79.5169,79.4431,79.4513,15136.0
2021-07-22 13:20:00,96.98,97.03,96.97,97.03,14517.0,79.4513,79.4923,79.4431,79.4923,14517.0
2021-07-22 13:25:00,97.04,97.09,97.02,97.04,18207.0,79.5005,79.5414,79.4841,79.5005,18207.0
2021-07-22 13:30:00,97.05,97.08,96.98,97.01,10847.0,79.5087,79.5332,79.4513,79.4759,10847.0
2021-07-22 13:35:00,97.01,97.14,97.01,97.14,20842.0,79.4759,79.5824,79.4759,79.5824,20842.0
2021-07-22 13:40:00,97.15,97.23,97.14,97.2,11908.0,79.5906,79.6561,79.5824,79.6316,11908.0
2021-07-22 13:45:00,97.2,97.24,97.13,97.24,21674.0,79.6316,79.6643,79.5742,79.6643,21674.0
2021-07-22 13:50:00,97.24,97.27,97.12,97.13,11276.0,79.6643,79.6889,79.566,79.5742,11276.0
2021-07-22 13:55:00,97.12,97.13,97.04,97.07,15555.0,79.566,79.5742,79.5005,79.5251,15555.0
2021-07-22 14:00:00,97.09,97.13,97.04,97.07,15679.0,79.5414,79.5742,79.5005,79.5251,15679.0
2021-07-22 14:05:00,97.06,97.09,97.01,97.05,18769.0,79.5169,79.5414,79.4759,79.5087,18769.0
2021-07-22 14:10:00,97.04,97.08,97.03,97.06,12301.0,79.5005,79.5332,79.4923,79.5169,12301.0
2021-07-22 14:15:00,97.06,97.12,96.95,96.95,18355.0,79.5169,79.566,79.4267,79.4267,18355.0
2021-07-22 14:20:00,96.95,96.99,96.94,96.98,21637.0,79.4267,79.4595,79.4186,79.4513,21637.0
2021-07-22 14:25:00,96.98,97.05,96.97,96.99,14415.0,79.4513,79.5087,79.4431,79.4595,14415.0
2021-07-22 14:30:00,97.0,97.01,96.96,97.0,15202.0,79.4677,79.4759,79.4349,79.4677,15202.0
2021-07-22 14:35:00,96.99,97.0,96.96,96.98,13718.0,79.4595,79.4677,79.4349,79.4513,13718.0
2021-07-22 14:40:00,96.98,97.02,96.94,97.01,19750.0,79.4513,79.4841,79.4186,79.4759,19750.0
2021-07-22 14:45:00,97.01,97.06,96.98,97.0,15408.0,79.4759,79.5169,79.4513,79.4677,15408.0
2021-07-22 14:50:00,97.01,97.07,97.0,97.06,15319.0,79.4759,79.5251,79.4677,79.5169,15319.0
2021-07-22 14:55:00,97.06,97.07,96.98,97.04,17094.0,79.5169,79.5251,79.4513,79.5005,17094.0
2021-07-22 15:00:00,97.04,97.04,96.99,97.02,12955.0,79.5005,79.5005,79.4595,79.4841,12955.0
2021-07-22 15:05:00,97.02,97.05,97.01,97.04,20029.0,79.4841,79.5087,79.4759,79.5005,20029.0
2021-07-22 15:10:00,97.04,97.1,97.03,97.09,18179.0,79.5005,79.5496,79.4923,79.5414,18179.0
2021-07-22 15:15:00,97.09,97.15,97.09,97.11,20276.0,79.5414,79.5906,79.5414,79.5578,20276.0
2021-07-22 15:20:00,97.11,97.11,97.02,97.06,15582.0,79.5578,79.5578,79.4841,79.5169,15582.0
2021-07-22 15:25:00,97.06,97.14,97.04,97.13,18510.0,79.5169,79.5824,79.5005,79.5742,18510.0
2021-07-22 15:30:00,97.12,97.2,97.09,97.16,39865.0,79.566,79.6316,79.5414,79.5988,39865.0
2021-07-22 15:35:00,97.15,97.18,97.06,97.12,34825.0,79.5906,79.6152,79.5169,79.566,34825.0
2021-07-22 15:40:00,97.11,97.22,97.11,97.2,62576.0,79.5578,79.6479,79.5578,79.6316,62576.0
2021-07-22 15:45:00,97.21,97.24,97.11,97.14,48742.0,79.6397,79.6643,79.5578,79.5824,48742.0
2021-07-22 15:50:00,97.14,97.18,97.1,97.14,90343.0,79.5824,79.6152,79.5496,79.5824,90343.0
2021-07-22 15:55:00,97.15,97.26,97.1,97.24,243183.0,79.5906,79.6807,79.5496,79.6643,243183.0
2021-07-23 09:30:00,97.76,97.83,97.34,97.74,65600.0,80.0903,80.1477,79.7463,80.074,65600.0
2021-07-23 09:35:00,97.82,97.99,97.72,97.94,23500.0,80.1395,80.2788,80.0576,80.2378,23500.0
2021-07-23 09:40:00,97.93,98.02,97.77,97.78,32038.0,80.2296,80.3033,80.0985,80.1067,32038.0
2021-07-23 09:45:00,97.87,98.03,97.76,98.02,19402.0,80.1805,80.3115,80.0903,80.3033,19402.0
2021-07-23 09:50:00,98.01,98.05,97.9,97.91,19797.0,80.2952,80.3279,80.205,80.2132,19797.0
2021-07-23 09:55:00,97.91,97.91,97.75,97.79,37953.0,80.2132,80.2132,80.0821,80.1149,37953.0
2021-07-23 10:00:00,97.79,98.19,97.79,98.09,21563.0,80.1149,80.4426,80.1149,80.3607,21563.0
2021-07-23 10:05:00,98.08,98.28,98.06,98.24,13040.0,80.3525,80.5164,80.3361,80.4836,13040.0
2021-07-23 10:10:00,98.23,98.24,98.08,98.16,16630.0,80.4754,80.4836,80.3525,80.418,16630.0
2021-07-23 10:15:00,98.14,98.14,97.98,98.13,25942.0,80.4017,80.4017,80.2706,80.3935,25942.0
2021-07-23 10:20:00,98.11,98.21,98.04,98.05,17972.0,80.3771,80.459,80.3197,80.3279,17972.0
2021-07-23 10:25:00,98.03,98.06,97.89,97.95,15453.0,80.3115,80.3361,80.1968,80.246,15453.0
2021-07-23 10:30:00,97.95,97.96,97.81,97.82,12075.0,80.246,80.2542,80.1313,80.1395,12075.0
2021-07-23 10:35:00,97.81,98.07,97.81,97.95,36599.0,80.1313,80.3443,80.1313,80.246,36599.0
2021-07-23 10:40:00,97.96,98.12,97.96,98.08,18226.0,80.2542,80.3853,80.2542,80.3525,18226.0
2021-07-23 10:45:00,98.1,98.24,98.07,98.23,12256.0,80.3689,80.4836,80.3443,80.4754,12256.0
2021-07-23 10:50:00,98.22,98.28,98.16,98.27,16583.0,80.4672,80.5164,80.418,80.5082,16583.0
2021-07-23 10:55:00,98.29,98.34,98.19,98.2,10862.0,80.5245,80.5655,80.4426,80.4508,10862.0
2021-07-23 11:00:00,98.22,98.37,98.22,98.36,20112.0,80.4672,80.5901,80.4672,80.5819,20112.0
2021-07-23 11:05:00,98.36,98.41,98.33,98.33,42761.0,80.5819,80.6229,80.5573,80.5573,42761.0
2021-07-23 11:10:00,98.33,98.35,98.23,98.23,11121.0,80.5573,80.5737,80.4754,80.4754,11121.0
2021-07-23 11:15:00,98.23,98.28,98.12,98.25,17385.0,80.4754,80.5164,80.3853,80.4918,17385.0
2021-07-23 11:20:00,98.22,98.23,98.13,98.15,16932.0,80.4672,80.4754,80.3935,80.4098,16932.0
2021-07-23 11:25:00,98.15,98.28,98.14,98.28,17450.0,80.4098,80.5164,80.4017,80.5164,17450.0
2021-07-23 11:30:00,98.28,98.36,98.25,98.25,18365.0,80.5164,80.5819,80.4918,80.4918,18365.0
2021-07-23 11:35:00,98.26,98.28,98.13,98.13,12377.0,80.5,80.5164,80.3935,80.3935,12377.0
2021-07-23 11:40:00,98.13,98.22,98.13,98.18,19621.0,80.3935,80.4672,80.3935,80.4344,19621.0
2021-07-23 11:45:00,98.17,98.31,98.17,98.25,12056.0,80.4262,80.5409,80.4262,80.4918,12056.0
2021-07-23 11:50:00,98.23,98.3,98.22,98.27,11477.0,80.4754,80.5327,80.4672,80.5082,11477.0
2021-07-23 11:55:00,98.27,98.32,98.18,98.2,12494.0,80.5082,80.5491,80.4344,80.4508,12494.0
2021-07-23 12:00:00,98.23,98.34,98.23,98.34,8374.0,80.4754,80.5655,80.4754,80.5655,8374.0
2021-07-23 12:05:00,98.36,98.4,98.34,98.36,8671.0,80.5819,80.6147,80.5655,80.5819,8671.0
2021-07-23 12:10:00,98.34,98.5,98.34,98.49,33456.0,80.5655,80.6966,80.5655,80.6884,33456.0
2021-07-23 12:15:00,98.49,98.51,98.39,98.4,8598.0,80.6884,80.7048,80.6065,80.6147,8598.0
2021-07-23 12:20:00,98.41,98.46,98.39,98.44,5857.0,80.6229,80.6638,80.6065,80.6474,5857.0
2021-07-23 12:25:00,98.45,98.53,98.4,98.53,8648.0,80.6556,80.7212,80.6147,80.7212,8648.0
2021-07-23 12:30:00,98.54,98.57,98.51,98.54,7435.0,80.7294,80.7539,80.7048,80.7294,7435.0
2021-07-23 12:35:00,98.53,98.55,98.5,98.53,11070.0,80.7212,80.7376,80.6966,80.7212,11070.0
2021-07-23 12:40:00,98.55,98.57,98.49,98.52,14118.0,80.7376,80.7539,80.6884,80.713,14118.0
2021-07-23 12:45:00,98.52,98.55,98.48,98.5,8426.0,80.713,80.7376,80.6802,80.6966,8426.0
2021-07-23 12:50:00,98.49,98.56,98.48,98.56,9743.0,80.6884,80.7457,80.6802,80.7457,9743.0
2021-07-23 12:55:00,98.55,98.62,98.54,98.59,12012.0,80.7376,80.7949,80.7294,80.7703,12012.0
2021-07-23 13:00:00,98.59,98.6,98.51,98.55,21103.0,80.7703,80.7785,80.7048,80.7376,21103.0
2021-07-23 13:05:00,98.58,98.67,98.58,98.64,9591.0,80.7621,80.8359,80.7621,80.8113,9591.0
2021-07-23 13:10:00,98.64,98.69,98.64,98.65,12288.0,80.8113,80.8522,80.8113,80.8195,12288.0
2021-07-23 13:15:00,98.65,98.73,98.63,98.73,13113.0,80.8195,80.885,80.8031,80.885,13113.0
2021-07-23 13:20:00,98.73,98.74,98.64,98.65,16264.0,80.885,80.8932,80.8113,80.8195,16264.0
2021-07-23 13:25:00,98.64,98.71,98.64,98.66,9000.0,80.8113,80.8686,80.8113,80.8277,9000.0
2021-07-23 13:30:00,98.66,98.66,98.64,98.64,4266.0,80.8277,80.8277,80.8113,80.8113,4266.0
2021-07-23 13:35:00,98.64,98.64,98.53,98.56,15195.0,80.8113,80.8113,80.7212,80.7457,15195.0
2021-07-23 13:40:00,98.56,98.62,98.55,98.61,7072.0,80.7457,80.7949,80.7376,80.7867,7072.0
2021-07-23 13:45:00,98.61,98.69,98.58,98.68,11939.0,80.7867,80.8522,80.7621,80.8441,11939.0
2021-07-23 13:50:00,98.68,98.69,98.6,98.65,8035.0,80.8441,80.8522,80.7785,80.8195,8035.0
2021-07-23 13:55:00,98.65,98.7,98.63,98.63,9918.0,80.8195,80.8604,80.8031,80.8031,9918.0
2021-07-23 14:00:00,98.63,98.64,98.58,98.61,10899.0,80.8031,80.8113,80.7621,80.7867,10899.0
2021-07-23 14:05:00,98.61,98.66,98.6,98.65,6222.0,80.7867,80.8277,80.7785,80.8195,6222.0
2021-07-23 14:10:00,98.63,98.7,98.63,98.67,7664.0,80.8031,80.8604,80.8031,80.8359,7664.0
2021-07-23 14:15:00,98.67,98.67,98.61,98.62,8149.0,80.8359,80.8359,80.7867,80.7949,8149.0
2021-07-23 14:20:00,98.62,98.65,98.6,98.6,5780.0,80.7949,80.8195,80.7785,80.7785,5780.0
2021-07-23 14:25:00,98.59,98.61,98.57,98.58,9499.0,80.7703,80.7867,80.7539,80.7621,9499.0
2021-07-23 14:30:00,98.56,98.59,98.52,98.52,6086.0,80.7457,80.7703,80.713,80.713,6086.0
2021-07-23 14:35:00,98.52,98.52,98.48,98.51,12883.0,80.713,80.713,80.6802,80.7048,12883.0
2021-07-23 14:40:00,98.52,98.61,98.49,98.61,14069.0,80.713,80.7867,80.6884,80.7867,14069.0
2021-07-23 14:45:00,98.61,98.61,98.54,98.59,18684.0,80.7867,80.7867,80.7294,80.7703,18684.0
2021-07-23 14:50:00,98.61,98.62,98.57,98.59,6122.0,80.7867,80.7949,80.7539,80.7703,6122.0
2021-07-23 14:55:00,98.59,98.64,98.57,98.63,12318.0,80.7703,80.8113,80.7539,80.8031,12318.0
2021-07-23 15:00:00,98.63,98.67,98.62,98.67,11910.0,80.8031,80.8359,80.7949,80.8359,11910.0
2021-07-23 15:05:00,98.67,98.68,98.64,98.65,12960.0,80.8359,80.8441,80.8113,80.8195,12960.0
2021-07-23 15:10:00,98.66,98.68,98.52,98.52,15045.0,80.8277,80.8441,80.713,80.713,15045.0
2021-07-23 15:15:00,98.52,98.57,98.51,98.56,13993.0,80.713,80.7539,80.7048,80.7457,13993.0
2021-07-23 15:20:00,98.57,98.58,98.51,98.53,12079.0,80.7539,80.7621,80.7048,80.7212,12079.0
2021-07-23 15:25:00,98.52,98.53,98.47,98.52,9857.0,80.713,80.7212,80.672,80.713,9857.0
2021-07-23 15:30:00,98.51,98.53,98.47,98.52,20871.0,80.7048,80.7212,80.672,80.713,20871.0
2021-07-23 15:35:00,98.51,98.56,98.48,98.56,18460.0,80.7048,80.7457,80.6802,80.7457,18460.0
2021-07-23 15:40:00,98.54,98.56,98.48,98.48,20047.0,80.7294,80.7457,80.6802,80.6802,20047.0
2021-07-23 15:45:00,98.48,98.49,98.4,98.42,25034.0,80.6802,80.6884,80.6147,80.631,25034.0
2021-07-23 15:50:00,98.42,98.43,98.36,98.4,45412.0,80.631,80.6392,80.5819,80.6147,45412.0
2021-07-23 15:55:00,98.41,98.43,98.26,98.4,116940.0,80.6229,80.6392,80.5,80.6147,116940.0
2021-07-26 09:30:00,98.08,98.39,98.05,98.33,60809.0,80.3525,80.6065,80.3279,80.5573,60809.0
2021-07-26 09:35:00,98.37,98.55,98.25,98.55,26542.0,80.5901,80.7376,80.4918,80.7376,26542.0
2021-07-26 09:40:00,98.55,98.58,98.35,98.37,19539.0,80.7376,80.7621,80.5737,80.5901,19539.0
2021-07-26 09:45:00,98.34,98.43,98.29,98.4,13243.0,80.5655,80.6392,80.5245,80.6147,13243.0
2021-07-26 09:50:00,98.39,98.49,98.31,98.42,29388.0,80.6065,80.6884,80.5409,80.631,29388.0
2021-07-26 09:55:00,98.41,98.53,98.39,98.49,14451.0,80.6229,80.7212,80.6065,80.6884,14451.0
2021-07-26 10:00:00,98.5,98.51,98.34,98.4,64970.0,80.6966,80.7048,80.5655,80.6147,64970.0
2021-07-26 10:05:00,98.44,98.46,98.29,98.31,20130.0,80.6474,80.6638,80.5245,80.5409,20130.0
2021-07-26 10:10:00,98.33,98.34,98.24,98.25,30938.0,80.5573,80.5655,80.4836,80.4918,30938.0
2021-07-26 10:15:00,98.26,98.36,98.25,98.34,20834.0,80.5,80.5819,80.4918,80.5655,20834.0
2021-07-26 10:20:00,98.33,98.36,98.3,98.31,18846.0,80.5573,80.5819,80.5327,80.5409,18846.0
2021-07-26 10:25:00,98.32,98.42,98.31,98.39,21511.0,80.5491,80.631,80.5409,80.6065,21511.0
2021-07-26 10:30:00,98.38,98.39,98.23,98.24,13385.0,80.5983,80.6065,80.4754,80.4836,13385.0
2021-07-26 10:35:00,98.23,98.37,98.22,98.3,36051.0,80.4754,80.5901,80.4672,80.5327,36051.0
2021-07-26 10:40:00,98.31,98.34,98.22,98.23,22357.0,80.5409,80.5655,80.4672,80.4754,22357.0
2021-07-26 10:45:00,98.22,98.29,98.18,98.23,40820.0,80.4672,80.5245,80.4344,80.4754,40820.0
2021-07-26 10:50:00,98.21,98.3,98.14,98.29,18683.0,80.459,80.5327,80.4017,80.5245,18683.0
2021-07-26 10:55:00,98.28,98.4,98.28,98.38,22289.0,80.5164,80.6147,80.5164,80.5983,22289.0
2021-07-26 11:00:00,98.36,98.37,98.25,98.3,15824.0,80.5819,80.5901,80.4918,80.5327,15824.0
2021-07-26 11:05:00,98.31,98.45,98.31,98.43,12340.0,80.5409,80.6556,80.5409,80.6392,12340.0
2021-07-26 11:10:00,98.43,98.47,98.4,98.42,9383.0,80.6392,80.672,80.6147,80.631,9383.0
2021-07-26 11:15:00,98.42,98.46,98.39,98.42,20001.0,80.631,80.6638,80.6065,80.631,20001.0
2021-07-26 11:20:00,98.41,98.43,98.32,98.39,14156.0,80.6229,80.6392,80.5491,80.6065,14156.0
2021-07-26 11:25:00,98.4,98.46,98.39,98.45,17429.0,80.6147,80.6638,80.6065,80.6556,17429.0
2021-07-26 11:30:00,98.45,98.55,98.44,98.54,22239.0,80.6556,80.7376,80.6474,80.7294,22239.0
2021-07-26 11:35:00,98.54,98.64,98.54,98.59,11790.0,80.7294,80.8113,80.7294,80.7703,11790.0
2021-07-26 11:40:00,98.6,98.73,98.6,98.64,10797.0,80.7785,80.885,80.7785,80.8113,10797.0
2021-07-26 11:45:00,98.64,98.69,98.64,98.65,8632.0,80.8113,80.8522,80.8113,80.8195,8632.0
2021-07-26 11:50:00,98.66,98.7,98.64,98.68,8942.0,80.8277,80.8604,80.8113,80.8441,8942.0
2021-07-26 11:55:00,98.68,98.71,98.66,98.66,5103.0,80.8441,80.8686,80.8277,80.8277,5103.0
2021-07-26 12:00:00,98.66,98.66,98.6,98.61,7663.0,80.8277,80.8277,80.7785,80.7867,7663.0
2021-07-26 12:05:00,98.61,98.61,98.5,98.53,9513.0,80.7867,80.7867,80.6966,80.7212,9513.0
2021-07-26 12:10:00,98.52,98.55,98.52,98.52,11035.0,80.713,80.7376,80.713,80.713,11035.0
2021-07-26 12:15:00,98.53,98.63,98.52,98.63,19919.0,80.7212,80.8031,80.713,80.8031,19919.0
2021-07-26 12:20:00,98.65,98.69,98.63,98.65,7251.0,80.8195,80.8522,80.8031,80.8195,7251.0
2021-07-26 12:25:00,98.65,98.67,98.61,98.65,16173.0,80.8195,80.8359,80.7867,80.8195,16173.0
2021-07-26 12:30:00,98.65,98.72,98.65,98.72,4845.0,80.8195,80.8768,80.8195,80.8768,4845.0
2021-07-26 12:35:00,98.72,98.77,98.67,98.67,17818.0,80.8768,80.9178,80.8359,80.8359,17818.0
2021-07-26 12:40:00,98.66,98.68,98.62,98.68,7918.0,80.8277,80.8441,80.7949,80.8441,7918.0
2021-07-26 12:45:00,98.69,98.81,98.69,98.78,15305.0,80.8522,80.9506,80.8522,80.926,15305.0
2021-07-26 12:50:00,98.77,98.84,98.77,98.78,9438.0,80.9178,80.9751,80.9178,80.926,9438.0
2021-07-26 12:55:00,98.79,98.8,98.75,98.75,6117.0,80.9342,80.9424,80.9014,80.9014,6117.0
2021-07-26 13:00:00,98.76,98.86,98.76,98.85,12122.0,80.9096,80.9915,80.9096,80.9833,12122.0
2021-07-26 13:05:00,98.85,98.88,98.84,98.87,9026.0,80.9833,81.0079,80.9751,80.9997,9026.0
2021-07-26 13:10:00,98.86,98.89,98.84,98.88,5271.0,80.9915,81.0161,80.9751,81.0079,5271.0
2021-07-26 13:15:00,98.88,98.92,98.84,98.91,7143.0,81.0079,81.0407,80.9751,81.0325,7143.0
2021-07-26 13:20:00,98.91,98.91,98.79,98.81,8242.0,81.0325,81.0325,80.9342,80.9506,8242.0
2021-07-26 13:25:00,98.81,98.82,98.77,98.77,6283.0,80.9506,80.9587,80.9178,80.9178,6283.0
2021-07-26 13:30:00,98.78,98.82,98.72,98.77,9300.0,80.926,80.9587,80.8768,80.9178,9300.0
2021-07-26 13:35:00,98.76,98.79,98.75,98.78,8181.0,80.9096,80.9342,80.9014,80.926,8181.0
2021-07-26 13:40:00,98.78,98.85,98.78,98.82,6064.0,80.926,80.9833,80.926,80.9587,6064.0
2021-07-26 13:45:00,98.82,98.9,98.81,98.89,9336.0,80.9587,81.0243,80.9506,81.0161,9336.0
2021-07-26 13:50:00,98.89,98.92,98.87,98.91,7402.0,81.0161,81.0407,80.9997,81.0325,7402.0
2021-07-26 13:55:00,98.91,98.94,98.9,98.91,5435.0,81.0325,81.0571,81.0243,81.0325,5435.0
2021-07-26 14:00:00,98.91,98.99,98.91,98.98,10852.0,81.0325,81.098,81.0325,81.0898,10852.0
2021-07-26 14:05:00,98.99,99.05,98.97,99.05,21119.0,81.098,81.1472,81.0816,81.1472,21119.0
2021-07-26 14:10:00,99.05,99.08,98.98,99.0,15442.0,81.1472,81.1718,81.0898,81.1062,15442.0
2021-07-26 14:15:00,99.0,99.1,98.97,99.09,12920.0,81.1062,81.1881,81.0816,81.1799,12920.0
2021-07-26 14:20:00,99.09,99.1,99.01,99.09,18440.0,81.1799,81.1881,81.1144,81.1799,18440.0
2021-07-26 14:25:00,99.11,99.12,99.04,99.07,18083.0,81.1963,81.2045,81.139,81.1636,18083.0
2021-07-26 14:30:00,99.07,99.1,99.04,99.08,14806.0,81.1636,81.1881,81.139,81.1718,14806.0
2021-07-26 14:35:00,99.08,99.16,99.08,99.15,15647.0,81.1718,81.2373,81.1718,81.2291,15647.0
2021-07-26 14:40:00,99.16,99.18,99.1,99.12,11718.0,81.2373,81.2537,81.1881,81.2045,11718.0
2021-07-26 14:45:00,99.11,99.13,99.09,99.11,7487.0,81.1963,81.2127,81.1799,81.1963,7487.0
2021-07-26 14:50:00,99.11,99.17,99.1,99.17,14154.0,81.1963,81.2455,81.1881,81.2455,14154.0
2021-07-26 14:55:00,99.16,99.22,99.14,99.2,16004.0,81.2373,81.2865,81.2209,81.2701,16004.0
2021-07-26 15:00:00,99.2,99.23,99.18,99.2,15848.0,81.2701,81.2946,81.2537,81.2701,15848.0
2021-07-26 15:05:00,99.2,99.22,99.16,99.22,10075.0,81.2701,81.2865,81.2373,81.2865,10075.0
2021-07-26 15:10:00,99.22,99.23,99.17,99.21,21556.0,81.2865,81.2946,81.2455,81.2783,21556.0
2021-07-26 15:15:00,99.21,99.22,99.16,99.19,11106.0,81.2783,81.2865,81.2373,81.2619,11106.0
2021-07-26 15:20:00,99.19,99.23,99.16,99.22,19071.0,81.2619,81.2946,81.2373,81.2865,19071.0
2021-07-26 15:25:00,99.22,99.22,99.12,99.14,17744.0,81.2865,81.2865,81.2045,81.2209,17744.0
2021-07-26 15:30:00,99.14,99.17,99.05,99.05,24928.0,81.2209,81.2455,81.1472,81.1472,24928.0
2021-07-26 15:35:00,99.06,99.11,99.04,99.09,22702.0,81.1554,81.1963,81.139,81.1799,22702.0
2021-07-26 15:40:00,99.09,99.12,99.05,99.06,21215.0,81.1799,81.2045,81.1472,81.1554,21215.0
2021-07-26 15:45:00,99.06,99.07,99.01,99.01,31514.0,81.1554,81.1636,81.1144,81.1144,31514.0
2021-07-26 15:50:00,99.0,99.13,98.99,99.1,57435.0,81.1062,81.2127,81.098,81.1881,57435.0
2021-07-26 15:55:00,99.1,99.13,98.99,99.04,180940.0,81.1881,81.2127,81.098,81.139,180940.0
2021-07-27 09:30:00,99.19,99.34,98.89,99.33,152631.0,81.2619,81.3848,81.0161,81.3766,152631.0
2021-07-27 09:35:00,99.29,99.31,98.88,98.92,44532.0,81.3438,81.3602,81.0079,81.0407,44532.0
2021-07-27 09:40:00,98.89,99.27,98.88,99.14,38959.0,81.0161,81.3274,81.0079,81.2209,38959.0
2021-07-27 09:45:00,99.14,99.41,99.08,99.41,32197.0,81.2209,81.4421,81.1718,81.4421,32197.0
2021-07-27 09:50:00,99.4,99.65,99.39,99.59,45653.0,81.4339,81.6387,81.4257,81.5896,45653.0
2021-07-27 09:55:00,99.58,99.6,99.47,99.6,19674.0,81.5814,81.5978,81.4913,81.5978,19674.0
2021-07-27 10:00:00,99.68,99.72,99.59,99.69,20830.0,81.6633,81.6961,81.5896,81.6715,20830.0
2021-07-27 10:05:00,99.69,99.94,99.68,99.87,27737.0,81.6715,81.8763,81.6633,81.819,27737.0
2021-07-27 10:10:00,99.85,99.94,99.84,99.9,22097.0,81.8026,81.8763,81.7944,81.8435,22097.0
2021-07-27 10:15:00,99.9,99.96,99.8,99.88,15285.0,81.8435,81.8927,81.7616,81.8272,15285.0
2021-07-27 10:20:00,99.89,99.91,99.72,99.74,15941.0,81.8354,81.8517,81.6961,81.7125,15941.0
2021-07-27 10:25:00,99.72,99.78,99.66,99.66,21225.0,81.6961,81.7452,81.6469,81.6469,21225.0
2021-07-27 10:30:00,99.68,99.85,99.68,99.79,10917.0,81.6633,81.8026,81.6633,81.7534,10917.0
2021-07-27 10:35:00,99.76,99.93,99.76,99.89,20077.0,81.7288,81.8681,81.7288,81.8354,20077.0
2021-07-27 10:40:00,99.91,100.05,99.9,99.99,87054.0,81.8517,81.9664,81.8435,81.9173,87054.0
2021-07-27 10:45:00,99.95,100.0,99.79,99.89,19588.0,81.8845,81.9255,81.7534,81.8354,19588.0
2021-07-27 10:50:00,99.88,99.89,99.7,99.76,25499.0,81.8272,81.8354,81.6797,81.7288,25499.0
2021-07-27 10:55:00,99.79,99.86,99.72,99.8,20176.0,81.7534,81.8108,81.6961,81.7616,20176.0
2021-07-27 11:00:00,99.8,99.92,99.73,99.92,27516.0,81.7616,81.8599,81.7043,81.8599,27516.0
2021-07-27 11:05:00,99.91,99.97,99.87,99.95,9127.0,81.8517,81.9009,81.819,81.8845,9127.0
2021-07-27 11:10:00,99.94,100.02,99.92,99.96,19921.0,81.8763,81.9419,81.8599,81.8927,19921.0
2021-07-27 11:15:00,99.96,100.04,99.93,99.95,18455.0,81.8927,81.9582,81.8681,81.8845,18455.0
2021-07-27 11:20:00,99.94,100.03,99.89,99.9,21042.0,81.8763,81.95,81.8354,81.8435,21042.0
2021-07-27 11:25:00,99.89,99.96,99.83,99.92,19742.0,81.8354,81.8927,81.7862,81.8599,19742.0
2021-07-27 11:30:00,99.91,100.07,99.87,100.07,29120.0,81.8517,81.9828,81.819,81.9828,29120.0
2021-07-27 11:35:00,100.07,100.25,100.04,100.24,36228.0,81.9828,82.1303,81.9582,82.1221,36228.0
2021-07-27 11:40:00,100.23,100.31,100.16,100.27,65815.0,82.1139,82.1794,82.0566,82.1467,65815.0
2021-07-27 11:45:00,100.26,100.29,100.15,100.22,44740.0,82.1385,82.1631,82.0484,82.1057,44740.0
2021-07-27 11:50:00,100.24,100.26,100.16,100.17,15233.0,82.1221,82.1385,82.0566,82.0647,15233.0
2021-07-27 11:55:00,100.15,100.19,100.1,100.18,21194.0,82.0484,82.0811,82.0074,82.0729,21194.0
2021-07-27 12:00:00,100.14,100.23,100.12,100.23,21468.0,82.0402,82.1139,82.0238,82.1139,21468.0
2021-07-27 12:05:00,100.21,100.23,100.13,100.15,16461.0,82.0975,82.1139,82.032,82.0484,16461.0
2021-07-27 12:10:00,100.14,100.14,99.92,99.99,30151.0,82.0402,82.0402,81.8599,81.9173,30151.0
2021-07-27 12:15:00,100.0,100.08,99.95,100.06,22714.0,81.9255,81.991,81.8845,81.9746,22714.0
2021-07-27 12:20:00,100.05,100.13,100.04,100.05,20168.0,81.9664,82.032,81.9582,81.9664,20168.0
2021-07-27 12:25:00,100.07,100.14,100.02,100.14,9442.0,81.9828,82.0402,81.9419,82.0402,9442.0
2021-07-27 12:30:00,100.13,100.21,100.11,100.2,17708.0,82.032,82.0975,82.0156,82.0893,17708.0
2021-07-27 12:35:00,100.2,100.22,100.13,100.14,9442.0,82.0893,82.1057,82.032,82.0402,9442.0
2021-07-27 12:40:00,100.12,100.18,100.09,100.15,10948.0,82.0238,82.0729,81.9992,82.0484,10948.0
2021-07-27 12:45:00,100.15,100.15,100.01,100.01,6820.0,82.0484,82.0484,81.9337,81.9337,6820.0
2021-07-27 12:50:00,100.03,100.09,100.02,100.06,14601.0,81.95,81.9992,81.9419,81.9746,14601.0
2021-07-27 12:55:00,100.06,100.15,100.02,100.04,19038.0,81.9746,82.0484,81.9419,81.9582,19038.0
2021-07-27 13:00:00,100.06,100.08,100.01,100.08,13343.0,81.9746,81.991,81.9337,81.991,13343.0
2021-07-27 13:05:00,100.08,100.15,100.06,100.12,9121.0,81.991,82.0484,81.9746,82.0238,9121.0
2021-07-27 13:10:00,100.13,100.21,100.13,100.21,10842.0,82.032,82.0975,82.032,82.0975,10842.0
2021-07-27 13:15:00,100.18,100.3,100.16,100.29,13949.0,82.0729,82.1712,82.0566,82.1631,13949.0
2021-07-27 13:20:00,100.26,100.27,100.17,100.24,11682.0,82.1385,82.1467,82.0647,82.1221,11682.0
2021-07-27 13:25:00,100.24,100.24,100.15,100.18,6727.0,82.1221,82.1221,82.0484,82.0729,6727.0
2021-07-27 13:30:00,100.17,100.2,100.07,100.17,18162.0,82.0647,82.0893,81.9828,82.0647,18162.0
2021-07-27 13:35:00,100.18,100.25,100.15,100.21,14988.0,82.0729,82.1303,82.0484,82.0975,14988.0
2021-07-27 13:40:00,100.21,100.22,100.1,100.15,10204.0,82.0975,82.1057,82.0074,82.0484,10204.0
2021-07-27 13:45:00,100.17,100.2,100.14,100.18,13382.0,82.0647,82.0893,82.0402,82.0729,13382.0
2021-07-27 13:50:00,100.18,100.18,100.09,100.09,8121.0,82.0729,82.0729,81.9992,81.9992,8121.0
2021-07-27 13:55:00,100.09,100.11,100.03,100.06,9309.0,81.9992,82.0156,81.95,81.9746,9309.0
2021-07-27 14:00:00,100.07,100.07,99.94,99.96,18206.0,81.9828,81.9828,81.8763,81.8927,18206.0
2021-07-27 14:05:00,99.94,99.96,99.85,99.87,17016.0,81.8763,81.8927,81.8026,81.819,17016.0
2021-07-27 14:10:00,99.87,99.92,99.84,99.9,25965.0,81.819,81.8599,81.7944,81.8435,25965.0
2021-07-27 14:15:00,99.9,99.92,99.77,99.79,22358.0,81.8435,81.8599,81.737,81.7534,22358.0
2021-07-27 14:20:00,99.79,99.84,99.76,99.83,16208.0,81.7534,81.7944,81.7288,81.7862,16208.0
2021-07-27 14:25:00,99.81,99.82,99.74,99.74,13431.0,81.7698,81.778,81.7125,81.7125,13431.0
2021-07-27 14:30:00,99.74,99.74,99.6,99.61,16821.0,81.7125,81.7125,81.5978,81.606,16821.0
2021-07-27 14:35:00,99.6,99.66,99.59,99.59,12949.0,81.5978,81.6469,81.5896,81.5896,12949.0
2021-07-27 14:40:00,99.6,99.61,99.55,99.56,13681.0,81.5978,81.606,81.5568,81.565,13681.0
2021-07-27 14:45:00,99.53,99.62,99.53,99.61,14381.0,81.5404,81.6142,81.5404,81.606,14381.0
2021-07-27 14:50:00,99.6,99.63,99.53,99.56,14319.0,81.5978,81.6223,81.5404,81.565,14319.0
2021-07-27 14:55:00,99.56,99.65,99.55,99.57,16591.0,81.565,81.6387,81.5568,81.5732,16591.0
2021-07-27 15:00:00,99.57,99.63,99.56,99.56,20613.0,81.5732,81.6223,81.565,81.565,20613.0
2021-07-27 15:05:00,99.55,99.59,99.49,99.56,17629.0,81.5568,81.5896,81.5077,81.565,17629.0
2021-07-27 15:10:00,99.54,99.62,99.52,99.62,18067.0,81.5486,81.6142,81.5322,81.6142,18067.0
2021-07-27 15:15:00,99.62,99.62,99.51,99.54,17506.0,81.6142,81.6142,81.524,81.5486,17506.0
2021-07-27 15:20:00,99.55,99.56,99.47,99.5,20059.0,81.5568,81.565,81.4913,81.5158,20059.0
2021-07-27 15:25:00,99.5,99.51,99.45,99.48,13794.0,81.5158,81.524,81.4749,81.4995,13794.0
2021-07-27 15:30:00,99.5,99.54,99.47,99.48,20610.0,81.5158,81.5486,81.4913,81.4995,20610.0
2021-07-27 15:35:00,99.48,99.58,99.45,99.54,26487.0,81.4995,81.5814,81.4749,81.5486,26487.0
2021-07-27 15:40:00,99.54,99.67,99.54,99.64,20987.0,81.5486,81.6551,81.5486,81.6305,20987.0
2021-07-27 15:45:00,99.63,99.72,99.63,99.71,23410.0,81.6223,81.6961,81.6223,81.6879,23410.0
2021-07-27 15:50:00,99.69,99.83,99.69,99.79,45927.0,81.6715,81.7862,81.6715,81.7534,45927.0
2021-07-27 15:55:00,99.8,99.9,99.77,99.86,121047.0,81.7616,81.8435,81.737,81.8108,121047.0
2021-07-28 09:30:00,99.82,99.88,99.52,99.81,75485.0,81.778,81.8272,81.5322,81.7698,75485.0
2021-07-28 09:35:00,99.81,99.94,99.75,99.88,14036.0,81.7698,81.8763,81.7207,81.8272,14036.0
2021-07-28 09:40:00,99.85,99.97,99.83,99.86,16194.0,81.8026,81.9009,81.7862,81.8108,16194.0
2021-07-28 09:45:00,99.87,99.87,99.7,99.74,19436.0,81.819,81.819,81.6797,81.7125,19436.0
2021-07-28 09:50:00,99.74,99.76,99.63,99.73,15963.0,81.7125,81.7288,81.6223,81.7043,15963.0
2021-07-28 09:55:00,99.75,99.86,99.69,99.84,10902.0,81.7207,81.8108,81.6715,81.7944,10902.0
2021-07-28 10:00:00,99.83,99.87,99.72,99.79,9192.0,81.7862,81.819,81.6961,81.7534,9192.0
2021-07-28 10:05:00,99.8,99.81,99.59,99.65,8451.0,81.7616,81.7698,81.5896,81.6387,8451.0
2021-07-28 10:10:00,99.65,99.65,99.53,99.58,11214.0,81.6387,81.6387,81.5404,81.5814,11214.0
2021-07-28 10:15:00,99.57,99.76,99.41,99.48,33710.0,81.5732,81.7288,81.4421,81.4995,33710.0
2021-07-28 10:20:00,99.47,99.66,99.39,99.64,26182.0,81.4913,81.6469,81.4257,81.6305,26182.0
2021-07-28 10:25:00,99.65,99.77,99.63,99.76,16671.0,81.6387,81.737,81.6223,81.7288,16671.0
2021-07-28 10:30:00,99.74,99.74,99.62,99.71,24504.0,81.7125,81.7125,81.6142,81.6879,24504.0
2021-07-28 10:35:00,99.69,99.77,99.65,99.67,14427.0,81.6715,81.737,81.6387,81.6551,14427.0
2021-07-28 10:40:00,99.66,99.67,99.58,99.62,12183.0,81.6469,81.6551,81.5814,81.6142,12183.0
2021-07-28 10:45:00,99.62,99.78,99.61,99.62,18898.0,81.6142,81.7452,81.606,81.6142,18898.0
2021-07-28 10:50:00,99.61,99.62,99.46,99.5,9953.0,81.606,81.6142,81.4831,81.5158,9953.0
2021-07-28 10:55:00,99.5,99.61,99.47,99.55,10342.0,81.5158,81.606,81.4913,81.5568,10342.0
2021-07-28 11:00:00,99.55,99.57,99.51,99.54,9981.0,81.5568,81.5732,81.524,81.5486,9981.0
2021-07-28 11:05:00,99.54,99.54,99.46,99.54,8976.0,81.5486,81.5486,81.4831,81.5486,8976.0
2021-07-28 11:10:00,99.53,99.53,99.42,99.45,17128.0,81.5404,81.5404,81.4503,81.4749,17128.0
2021-07-28 11:15:00,99.46,99.54,99.42,99.44,8102.0,81.4831,81.5486,81.4503,81.4667,8102.0
2021-07-28 11:20:00,99.45,99.54,99.41,99.53,11246.0,81.4749,81.5486,81.4421,81.5404,11246.0
2021-07-28 11:25:00,99.54,99.65,99.54,99.58,17226.0,81.5486,81.6387,81.5486,81.5814,17226.0
2021-07-28 11:30:00,99.57,99.69,99.56,99.62,25976.0,81.5732,81.6715,81.565,81.6142,25976.0
2021-07-28 11:35:00,99.62,99.72,99.58,99.67,16890.0,81.6142,81.6961,81.5814,81.6551,16890.0
2021-07-28 11:40:00,99.68,99.75,99.62,99.72,23184.0,81.6633,81.7207,81.6142,81.6961,23184.0
2021-07-28 11:45:00,99.71,99.81,99.7,99.71,13907.0,81.6879,81.7698,81.6797,81.6879,13907.0
2021-07-28 11:50:00,99.72,99.72,99.63,99.69,13685.0,81.6961,81.6961,81.6223,81.6715,13685.0
2021-07-28 11:55:00,99.69,99.69,99.58,99.61,16876.0,81.6715,81.6715,81.5814,81.606,16876.0
2021-07-28 12:00:00,99.61,99.66,99.55,99.58,5984.0,81.606,81.6469,81.5568,81.5814,5984.0
2021-07-28 12:05:00,99.57,99.57,99.53,99.55,10344.0,81.5732,81.5732,81.5404,81.5568,10344.0
2021-07-28 12:10:00,99.55,99.57,99.51,99.55,7168.0,81.5568,81.5732,81.524,81.5568,7168.0
2021-07-28 12:15:00,99.56,99.63,99.53,99.61,12190.0,81.565,81.6223,81.5404,81.606,12190.0
2021-07-28 12:20:00,99.59,99.59,99.53,99.55,9059.0,81.5896,81.5896,81.5404,81.5568,9059.0
2021-07-28 12:25:00,99.55,99.55,99.5,99.52,12148.0,81.5568,81.5568,81.5158,81.5322,12148.0
2021-07-28 12:30:00,99.52,99.62,99.51,99.58,14362.0,81.5322,81.6142,81.524,81.5814,14362.0
2021-07-28 12:35:00,99.59,99.62,99.54,99.56,13414.0,81.5896,81.6142,81.5486,81.565,13414.0
2021-07-28 12:40:00,99.56,99.58,99.5,99.52,11590.0,81.565,81.5814,81.5158,81.5322,11590.0
2021-07-28 12:45:00,99.51,99.58,99.51,99.55,10340.0,81.524,81.5814,81.524,81.5568,10340.0
2021-07-28 12:50:00,99.55,99.59,99.51,99.53,11038.0,81.5568,81.5896,81.524,81.5404,11038.0
2021-07-28 12:55:00,99.53,99.58,99.48,99.56,12591.0,81.5404,81.5814,81.4995,81.565,12591.0
2021-07-28 13:00:00,99.56,99.56,99.45,99.45,13819.0,81.565,81.565,81.4749,81.4749,13819.0
2021-07-28 13:05:00,99.45,99.52,99.42,99.52,9180.0,81.4749,81.5322,81.4503,81.5322,9180.0
2021-07-28 13:10:00,99.53,99.53,99.49,99.49,8688.0,81.5404,81.5404,81.5077,81.5077,8688.0
2021-07-28 13:15:00,99.51,99.67,99.5,99.66,15785.0,81.524,81.6551,81.5158,81.6469,15785.0
2021-07-28 13:20:00,99.66,99.69,99.58,99.59,9407.0,81.6469,81.6715,81.5814,81.5896,9407.0
2021-07-28 13:25:00,99.59,99.6,99.52,99.52,7455.0,81.5896,81.5978,81.5322,81.5322,7455.0
2021-07-28 13:30:00,99.5,99.55,99.48,99.48,11257.0,81.5158,81.5568,81.4995,81.4995,11257.0
2021-07-28 13:35:00,99.48,99.55,99.47,99.55,7681.0,81.4995,81.5568,81.4913,81.5568,7681.0
2021-07-28 13:40:00,99.56,99.56,99.5,99.56,15347.0,81.565,81.565,81.5158,81.565,15347.0
2021-07-28 13:45:00,99.55,99.58,99.49,99.5,13855.0,81.5568,81.5814,81.5077,81.5158,13855.0
2021-07-28 13:50:00,99.5,99.5,99.38,99.39,14078.0,81.5158,81.5158,81.4175,81.4257,14078.0
2021-07-28 13:55:00,99.38,99.39,99.27,99.29,21586.0,81.4175,81.4257,81.3274,81.3438,21586.0
2021-07-28 14:00:00,99.28,99.3,99.07,99.16,51888.0,81.3356,81.352,81.1636,81.2373,51888.0
2021-07-28 14:05:00,99.16,99.21,99.13,99.15,26157.0,81.2373,81.2783,81.2127,81.2291,26157.0
2021-07-28 14:10:00,99.15,99.3,99.14,99.25,15345.0,81.2291,81.352,81.2209,81.311,15345.0
2021-07-28 14:15:00,99.25,99.32,99.24,99.25,13421.0,81.311,81.3684,81.3028,81.311,13421.0
2021-07-28 14:20:00,99.26,99.31,99.16,99.16,22453.0,81.3192,81.3602,81.2373,81.2373,22453.0
2021-07-28 14:25:00,99.16,99.18,99.08,99.09,22083.0,81.2373,81.2537,81.1718,81.1799,22083.0
2021-07-28 14:30:00,99.09,99.17,98.99,99.08,27034.0,81.1799,81.2455,81.098,81.1718,27034.0
2021-07-28 14:35:00,99.08,99.13,98.98,99.07,28405.0,81.1718,81.2127,81.0898,81.1636,28405.0
2021-07-28 14:40:00,99.08,99.17,99.06,99.1,23435.0,81.1718,81.2455,81.1554,81.1881,23435.0
2021-07-28 14:45:00,99.1,99.18,99.08,99.18,24625.0,81.1881,81.2537,81.1718,81.2537,24625.0
2021-07-28 14:50:00,99.18,99.19,99.06,99.11,26407.0,81.2537,81.2619,81.1554,81.1963,26407.0
2021-07-28 14:55:00,99.11,99.19,99.1,99.17,19042.0,81.1963,81.2619,81.1881,81.2455,19042.0
2021-07-28 15:00:00,99.15,99.16,98.97,99.03,45564.0,81.2291,81.2373,81.0816,81.1308,45564.0
2021-07-28 15:05:00,99.02,99.03,98.88,98.9,28502.0,81.1226,81.1308,81.0079,81.0243,28502.0
2021-07-28 15:10:00,98.9,98.94,98.88,98.91,23899.0,81.0243,81.0571,81.0079,81.0325,23899.0
2021-07-28 15:15:00,98.91,98.98,98.85,98.89,33855.0,81.0325,81.0898,80.9833,81.0161,33855.0
2021-07-28 15:20:00,98.89,98.92,98.85,98.89,54133.0,81.0161,81.0407,80.9833,81.0161,54133.0
2021-07-28 15:25:00,98.89,98.92,98.85,98.88,54853.0,81.0161,81.0407,80.9833,81.0079,54853.0
2021-07-28 15:30:00,98.89,99.01,98.88,98.98,49872.0,81.0161,81.1144,81.0079,81.0898,49872.0
2021-07-28 15:35:00,98.98,98.99,98.89,98.91,47366.0,81.0898,81.098,81.0161,81.0325,47366.0
2021-07-28 15:40:00,98.91,99.07,98.9,99.07,47150.0,81.0325,81.1636,81.0243,81.1636,47150.0
2021-07-28 15:45:00,99.06,99.07,98.96,99.05,61863.0,81.1554,81.1636,81.0734,81.1472,61863.0
2021-07-28 15:50:00,99.06,99.08,98.94,98.97,94746.0,81.1554,81.1718,81.0571,81.0816,94746.0
2021-07-28 15:55:00,98.98,98.99,98.87,98.94,251415.0,81.0898,81.098,80.9997,81.0571,251415.0
2021-07-29 09:30:00,99.3,99.39,99.1,99.29,66322.0,81.352,81.4257,81.1881,81.3438,66322.0
2021-07-29 09:35:00,99.29,99.72,99.28,99.6,106875.0,81.3438,81.6961,81.3356,81.5978,106875.0
2021-07-29 09:40:00,99.58,99.66,99.51,99.65,49025.0,81.5814,81.6469,81.524,81.6387,49025.0
2021-07-29 09:45:00,99.65,99.78,99.55,99.68,73999.0,81.6387,81.7452,81.5568,81.6633,73999.0
2021-07-29 09:50:00,99.68,99.74,99.59,99.68,30806.0,81.6633,81.7125,81.5896,81.6633,30806.0
2021-07-29 09:55:00,99.67,99.84,99.67,99.84,40386.0,81.6551,81.7944,81.6551,81.7944,40386.0
2021-07-29 10:00:00,99.81,100.02,99.74,99.92,51671.0,81.7698,81.9419,81.7125,81.8599,51671.0
2021-07-29 10:05:00,99.91,99.98,99.89,99.95,29100.0,81.8517,81.9091,81.8354,81.8845,29100.0
2021-07-29 10:10:00,99.93,99.94,99.59,99.61,27729.0,81.8681,81.8763,81.5896,81.606,27729.0
2021-07-29 10:15:00,99.61,99.83,99.6,99.67,22965.0,81.606,81.7862,81.5978,81.6551,22965.0
2021-07-29 10:20:00,99.7,99.78,99.62,99.76,22945.0,81.6797,81.7452,81.6142,81.7288,22945.0
2021-07-29 10:25:00,99.75,99.88,99.75,99.81,32838.0,81.7207,81.8272,81.7207,81.7698,32838.0
2021-07-29 10:30:00,99.8,99.92,99.79,99.84,34647.0,81.7616,81.8599,81.7534,81.7944,34647.0
2021-07-29 10:35:00,99.83,99.85,99.72,99.8,31545.0,81.7862,81.8026,81.6961,81.7616,31545.0
2021-07-29 10:40:00,99.8,99.86,99.73,99.73,35582.0,81.7616,81.8108,81.7043,81.7043,35582.0
2021-07-29 10:45:00,99.73,99.85,99.71,99.81,26481.0,81.7043,81.8026,81.6879,81.7698,26481.0
2021-07-29 10:50:00,99.8,99.8,99.59,99.61,23919.0,81.7616,81.7616,81.5896,81.606,23919.0
2021-07-29 10:55:00,99.62,99.73,99.57,99.66,20070.0,81.6142,81.7043,81.5732,81.6469,20070.0
2021-07-29 11:00:00,99.68,99.78,99.68,99.76,23178.0,81.6633,81.7452,81.6633,81.7288,23178.0
2021-07-29 11:05:00,99.76,99.76,99.62,99.66,18814.0,81.7288,81.7288,81.6142,81.6469,18814.0
2021-07-29 11:10:00,99.66,99.71,99.64,99.71,26182.0,81.6469,81.6879,81.6305,81.6879,26182.0
2021-07-29 11:15:00,99.72,99.73,99.6,99.62,26540.0,81.6961,81.7043,81.5978,81.6142,26540.0
2021-07-29 11:20:00,99.6,99.63,99.53,99.6,17729.0,81.5978,81.6223,81.5404,81.5978,17729.0
2021-07-29 11:25:00,99.59,99.69,99.59,99.67,20157.0,81.5896,81.6715,81.5896,81.6551,20157.0
2021-07-29 11:30:00,99.67,99.78,99.65,99.78,60022.0,81.6551,81.7452,81.6387,81.7452,60022.0
2021-07-29 11:35:00,99.77,99.96,99.72,99.95,21747.0,81.737,81.8927,81.6961,81.8845,21747.0
2021-07-29 11:40:00,99.96,100.0,99.91,99.97,12599.0,81.8927,81.9255,81.8517,81.9009,12599.0
2021-07-29 11:45:00,99.97,99.99,99.88,99.92,18266.0,81.9009,81.9173,81.8272,81.8599,18266.0
2021-07-29 11:50:00,99.92,99.94,99.84,99.93,20001.0,81.8599,81.8763,81.7944,81.8681,20001.0
2021-07-29 11:55:00,99.93,100.06,99.91,99.95,15236.0,81.8681,81.9746,81.8517,81.8845,15236.0
2021-07-29 12:00:00,99.95,100.09,99.92,100.08,16353.0,81.8845,81.9992,81.8599,81.991,16353.0
2021-07-29 12:05:00,100.07,100.11,100.03,100.09,10064.0,81.9828,82.0156,81.95,81.9992,10064.0
2021-07-29 12:10:00,100.09,100.16,100.07,100.16,11332.0,81.9992,82.0566,81.9828,82.0566,11332.0
2021-07-29 12:15:00,100.16,100.16,100.05,100.11,10681.0,82.0566,82.0566,81.9664,82.0156,10681.0
2021-07-29 12:20:00,100.11,100.19,100.08,100.14,14905.0,82.0156,82.0811,81.991,82.0402,14905.0
2021-07-29 12:25:00,100.14,100.17,100.11,100.14,13385.0,82.0402,82.0647,82.0156,82.0402,13385.0
2021-07-29 12:30:00,100.15,100.2,100.13,100.2,13367.0,82.0484,82.0893,82.032,82.0893,13367.0
2021-07-29 12:35:00,100.2,100.24,100.19,100.2,11697.0,82.0893,82.1221,82.0811,82.0893,11697.0
2021-07-29 12:40:00,100.2,100.26,100.2,100.26,16075.0,82.0893,82.1385,82.0893,82.1385,16075.0
2021-07-29 12:45:00,100.25,100.3,100.21,100.26,21439.0,82.1303,82.1712,82.0975,82.1385,21439.0
2021-07-29 12:50:00,100.27,100.28,100.18,100.28,15357.0,82.1467,82.1549,82.0729,82.1549,15357.0
2021-07-29 12:55:00,100.28,100.29,100.21,100.21,13205.0,82.1549,82.1631,82.0975,82.0975,13205.0
2021-07-29 13:00:00,100.2,100.35,100.19,100.33,12636.0,82.0893,82.2122,82.0811,82.1958,12636.0
2021-07-29 13:05:00,100.31,100.41,100.31,100.37,5667.0,82.1794,82.2614,82.1794,82.2286,5667.0
2021-07-29 13:10:00,100.39,100.39,100.3,100.38,10081.0,82.245,82.245,82.1712,82.2368,10081.0
2021-07-29 13:15:00,100.38,100.47,100.36,100.45,10820.0,82.2368,82.3105,82.2204,82.2941,10820.0
2021-07-29 13:20:00,100.47,100.51,100.35,100.45,22337.0,82.3105,82.3433,82.2122,82.2941,22337.0
2021-07-29 13:25:00,100.45,100.53,100.44,100.49,16386.0,82.2941,82.3597,82.2859,82.3269,16386.0
2021-07-29 13:30:00,100.49,100.53,100.46,100.5,23774.0,82.3269,82.3597,82.3023,82.3351,23774.0
2021-07-29 13:35:00,100.49,100.55,100.44,100.54,11131.0,82.3269,82.3761,82.2859,82.3679,11131.0
2021-07-29 13:40:00,100.54,100.58,100.51,100.54,12988.0,82.3679,82.4006,82.3433,82.3679,12988.0
2021-07-29 13:45:00,100.57,100.63,100.54,100.59,20982.0,82.3924,82.4416,82.3679,82.4088,20982.0
2021-07-29 13:50:00,100.59,100.61,100.53,100.54,16956.0,82.4088,82.4252,82.3597,82.3679,16956.0
2021-07-29 13:55:00,100.54,100.56,100.49,100.5,17337.0,82.3679,82.3843,82.3269,82.3351,17337.0
2021-07-29 14:00:00,100.5,100.52,100.43,100.45,15371.0,82.3351,82.3515,82.2778,82.2941,15371.0
2021-07-29 14:05:00,100.45,100.46,100.36,100.36,14372.0,82.2941,82.3023,82.2204,82.2204,14372.0
2021-07-29 14:10:00,100.37,100.45,100.35,100.45,19062.0,82.2286,82.2941,82.2122,82.2941,19062.0
2021-07-29 14:15:00,100.45,100.53,100.42,100.48,14450.0,82.2941,82.3597,82.2696,82.3187,14450.0
2021-07-29 14:20:00,100.49,100.49,100.39,100.4,9192.0,82.3269,82.3269,82.245,82.2532,9192.0
2021-07-29 14:25:00,100.38,100.4,100.26,100.27,16298.0,82.2368,82.2532,82.1385,82.1467,16298.0
2021-07-29 14:30:00,100.27,100.3,100.23,100.23,18493.0,82.1467,82.1712,82.1139,82.1139,18493.0
2021-07-29 14:35:00,100.22,100.26,100.15,100.17,31267.0,82.1057,82.1385,82.0484,82.0647,31267.0
2021-07-29 14:40:00,100.16,100.19,100.06,100.06,31862.0,82.0566,82.0811,81.9746,81.9746,31862.0
2021-07-29 14:45:00,100.05,100.18,100.03,100.16,24135.0,81.9664,82.0729,81.95,82.0566,24135.0
2021-07-29 14:50:00,100.17,100.2,100.14,100.18,15857.0,82.0647,82.0893,82.0402,82.0729,15857.0
2021-07-29 14:55:00,100.18,100.23,100.16,100.19,18657.0,82.0729,82.1139,82.0566,82.0811,18657.0
2021-07-29 15:00:00,100.19,100.23,100.18,100.21,23019.0,82.0811,82.1139,82.0729,82.0975,23019.0
2021-07-29 15:05:00,100.2,100.24,100.19,100.2,21718.0,82.0893,82.1221,82.0811,82.0893,21718.0
2021-07-29 15:10:00,100.2,100.29,100.2,100.23,21989.0,82.0893,82.1631,82.0893,82.1139,21989.0
2021-07-29 15:15:00,100.23,100.29,100.17,100.26,24896.0,82.1139,82.1631,82.0647,82.1385,24896.0
2021-07-29 15:20:00,100.26,100.37,100.23,100.35,32246.0,82.1385,82.2286,82.1139,82.2122,32246.0
2021-07-29 15:25:00,100.35,100.36,100.25,100.33,24668.0,82.2122,82.2204,82.1303,82.1958,24668.0
2021-07-29 15:30:00,100.33,100.34,100.21,100.25,35537.0,82.1958,82.204,82.0975,82.1303,35537.0
2021-07-29 15:35:00,100.24,100.3,100.19,100.25,36087.0,82.1221,82.1712,82.0811,82.1303,36087.0
2021-07-29 15:40:00,100.25,100.28,100.15,100.17,35052.0,82.1303,82.1549,82.0484,82.0647,35052.0
2021-07-29 15:45:00,100.16,100.21,100.14,100.2,50197.0,82.0566,82.0975,82.0402,82.0893,50197.0
2021-07-29 15:50:00,100.2,100.25,100.15,100.25,94416.0,82.0893,82.1303,82.0484,82.1303,94416.0
2021-07-29 15:55:00,100.25,100.3,100.15,100.29,235887.0,82.1303,82.1712,82.0484,82.1631,235887.0
2021-07-30 09:30:00,100.09,100.45,99.86,100.34,62082.0,81.9992,82.2941,81.8108,82.204,62082.0
2021-07-30 09:35:00,100.35,100.42,100.17,100.29,12110.0,82.2122,82.2696,82.0647,82.1631,12110.0
2021-07-30 09:40:00,100.29,100.37,100.2,100.23,23907.0,82.1631,82.2286,82.0893,82.1139,23907.0
2021-07-30 09:45:00,100.2,100.3,100.11,100.27,36350.0,82.0893,82.1712,82.0156,82.1467,36350.0
2021-07-30 09:50:00,100.29,100.44,100.26,100.37,16983.0,82.1631,82.2859,82.1385,82.2286,16983.0
2021-07-30 09:55:00,100.39,100.44,100.26,100.31,17886.0,82.245,82.2859,82.1385,82.1794,17886.0
2021-07-30 10:00:00,100.3,100.3,100.05,100.07,15989.0,82.1712,82.1712,81.9664,81.9828,15989.0
2021-07-30 10:05:00,100.05,100.13,100.0,100.11,17756.0,81.9664,82.032,81.9255,82.0156,17756.0
2021-07-30 10:10:00,100.11,100.23,100.03,100.19,16241.0,82.0156,82.1139,81.95,82.0811,16241.0
2021-07-30 10:15:00,100.2,100.25,100.08,100.14,23890.0,82.0893,82.1303,81.991,82.0402,23890.0
2021-07-30 10:20:00,100.18,100.25,100.12,100.17,20580.0,82.0729,82.1303,82.0238,82.0647,20580.0
2021-07-30 10:25:00,100.17,100.17,99.97,99.98,16831.0,82.0647,82.0647,81.9009,81.9091,16831.0
2021-07-30 10:30:00,99.99,100.04,99.94,99.99,21054.0,81.9173,81.9582,81.8763,81.9173,21054.0
2021-07-30 10:35:00,99.99,100.23,99.99,100.23,12157.0,81.9173,82.1139,81.9173,82.1139,12157.0
2021-07-30 10:40:00,100.23,100.25,100.15,100.15,10947.0,82.1139,82.1303,82.0484,82.0484,10947.0
2021-07-30 10:45:00,100.15,100.23,100.07,100.09,21655.0,82.0484,82.1139,81.9828,81.9992,21655.0
2021-07-30 10:50:00,100.09,100.13,100.05,100.06,30896.0,81.9992,82.032,81.9664,81.9746,30896.0
2021-07-30 10:55:00,100.05,100.05,99.94,100.02,13675.0,81.9664,81.9664,81.8763,81.9419,13675.0
2021-07-30 11:00:00,100.0,100.04,99.83,99.88,28540.0,81.9255,81.9582,81.7862,81.8272,28540.0
2021-07-30 11:05:00,99.9,100.02,99.88,100.01,15986.0,81.8435,81.9419,81.8272,81.9337,15986.0
2021-07-30 11:10:00,100.0,100.14,100.0,100.14,10630.0,81.9255,82.0402,81.9255,82.0402,10630.0
2021-07-30 11:15:00,100.14,100.17,100.11,100.15,14557.0,82.0402,82.0647,82.0156,82.0484,14557.0
2021-07-30 11:20:00,100.15,100.17,100.09,100.12,11004.0,82.0484,82.0647,81.9992,82.0238,11004.0
2021-07-30 11:25:00,100.11,100.17,100.0,100.08,24414.0,82.0156,82.0647,81.9255,81.991,24414.0
2021-07-30 11:30:00,100.06,100.09,99.92,99.92,17281.0,81.9746,81.9992,81.8599,81.8599,17281.0
2021-07-30 11:35:00,99.94,100.0,99.93,99.98,15035.0,81.8763,81.9255,81.8681,81.9091,15035.0
2021-07-30 11:40:00,99.99,100.01,99.83,99.86,17518.0,81.9173,81.9337,81.7862,81.8108,17518.0
2021-07-30 11:45:00,99.87,99.89,99.76,99.79,11359.0,81.819,81.8354,81.7288,81.7534,11359.0
2021-07-30 11:50:00,99.8,99.82,99.75,99.77,18008.0,81.7616,81.778,81.7207,81.737,18008.0
2021-07-30 11:55:00,99.77,99.79,99.69,99.75,41709.0,81.737,81.7534,81.6715,81.7207,41709.0
2021-07-30 12:00:00,99.74,99.79,99.72,99.73,15237.0,81.7125,81.7534,81.6961,81.7043,15237.0
2021-07-30 12:05:00,99.73,99.86,99.72,99.8,73239.0,81.7043,81.8108,81.6961,81.7616,73239.0
2021-07-30 12:10:00,99.81,99.84,99.78,99.84,19607.0,81.7698,81.7944,81.7452,81.7944,19607.0
2021-07-30 12:15:00,99.83,99.83,99.75,99.79,11178.0,81.7862,81.7862,81.7207,81.7534,11178.0
2021-07-30 12:20:00,99.8,99.88,99.77,99.88,14360.0,81.7616,81.8272,81.737,81.8272,14360.0
2021-07-30 12:25:00,99.89,99.94,99.79,99.8,17783.0,81.8354,81.8763,81.7534,81.7616,17783.0
2021-07-30 12:30:00,99.8,99.8,99.72,99.74,14952.0,81.7616,81.7616,81.6961,81.7125,14952.0
2021-07-30 12:35:00,99.74,99.78,99.72,99.77,16351.0,81.7125,81.7452,81.6961,81.737,16351.0
2021-07-30 12:40:00,99.78,99.84,99.77,99.78,14504.0,81.7452,81.7944,81.737,81.7452,14504.0
2021-07-30 12:45:00,99.78,99.8,99.74,99.76,16328.0,81.7452,81.7616,81.7125,81.7288,16328.0
2021-07-30 12:50:00,99.76,99.84,99.75,99.79,18100.0,81.7288,81.7944,81.7207,81.7534,18100.0
2021-07-30 12:55:00,99.78,99.83,99.76,99.8,13336.0,81.7452,81.7862,81.7288,81.7616,13336.0
2021-07-30 13:00:00,99.79,99.82,99.76,99.77,10621.0,81.7534,81.778,81.7288,81.737,10621.0
2021-07-30 13:05:00,99.76,99.79,99.7,99.7,19083.0,81.7288,81.7534,81.6797,81.6797,19083.0
2021-07-30 13:10:00,99.7,99.74,99.69,99.69,17615.0,81.6797,81.7125,81.6715,81.6715,17615.0
2021-07-30 13:15:00,99.7,99.71,99.59,99.61,15977.0,81.6797,81.6879,81.5896,81.606,15977.0
2021-07-30 13:20:00,99.61,99.69,99.61,99.66,47877.0,81.606,81.6715,81.606,81.6469,47877.0
2021-07-30 13:25:00,99.66,99.66,99.54,99.58,18493.0,81.6469,81.6469,81.5486,81.5814,18493.0
2021-07-30 13:30:00,99.57,99.66,99.57,99.63,23578.0,81.5732,81.6469,81.5732,81.6223,23578.0
2021-07-30 13:35:00,99.62,99.64,99.56,99.59,23662.0,81.6142,81.6305,81.565,81.5896,23662.0
2021-07-30 13:40:00,99.6,99.67,99.6,99.64,18185.0,81.5978,81.6551,81.5978,81.6305,18185.0
2021-07-30 13:45:00,99.63,99.64,99.58,99.62,17234.0,81.6223,81.6305,81.5814,81.6142,17234.0
2021-07-30 13:50:00,99.64,99.77,99.64,99.74,18238.0,81.6305,81.737,81.6305,81.7125,18238.0
2021-07-30 13:55:00,99.73,99.79,99.73,99.76,15795.0,81.7043,81.7534,81.7043,81.7288,15795.0
2021-07-30 14:00:00,99.76,99.8,99.65,99.67,14488.0,81.7288,81.7616,81.6387,81.6551,14488.0
2021-07-30 14:05:00,99.66,99.67,99.6,99.65,12336.0,81.6469,81.6551,81.5978,81.6387,12336.0
2021-07-30 14:10:00,99.65,99.65,99.6,99.62,12298.0,81.6387,81.6387,81.5978,81.6142,12298.0
2021-07-30 14:15:00,99.63,99.67,99.58,99.59,15529.0,81.6223,81.6551,81.5814,81.5896,15529.0
2021-07-30 14:20:00,99.6,99.62,99.55,99.58,12928.0,81.5978,81.6142,81.5568,81.5814,12928.0
2021-07-30 14:25:00,99.57,99.6,99.53,99.55,10406.0,81.5732,81.5978,81.5404,81.5568,10406.0
2021-07-30 14:30:00,99.55,99.59,99.51,99.59,17330.0,81.5568,81.5896,81.524,81.5896,17330.0
2021-07-30 14:35:00,99.59,99.64,99.56,99.57,17040.0,81.5896,81.6305,81.565,81.5732,17040.0
2021-07-30 14:40:00,99.58,99.64,99.57,99.61,16270.0,81.5814,81.6305,81.5732,81.606,16270.0
2021-07-30 14:45:00,99.61,99.74,99.61,99.73,17240.0,81.606,81.7125,81.606,81.7043,17240.0
2021-07-30 14:50:00,99.73,99.86,99.72,99.86,19702.0,81.7043,81.8108,81.6961,81.8108,19702.0
2021-07-30 14:55:00,99.86,99.91,99.82,99.87,23414.0,81.8108,81.8517,81.778,81.819,23414.0
2021-07-30 15:00:00,99.88,99.9,99.85,99.89,17784.0,81.8272,81.8435,81.8026,81.8354,17784.0
2021-07-30 15:05:00,99.89,99.92,99.87,99.92,22783.0,81.8354,81.8599,81.819,81.8599,22783.0
2021-07-30 15:10:00,99.92,100.0,99.91,99.94,27004.0,81.8599,81.9255,81.8517,81.8763,27004.0
2021-07-30 15:15:00,99.94,99.94,99.87,99.88,24760.0,81.8763,81.8763,81.819,81.8272,24760.0
2021-07-30 15:20:00,99.87,99.88,99.78,99.8,27496.0,81.819,81.8272,81.7452,81.7616,27496.0
2021-07-30 15:25:00,99.8,99.96,99.8,99.92,29226.0,81.7616,81.8927,81.7616,81.8599,29226.0
2021-07-30 15:30:00,99.93,100.01,99.9,99.97,36737.0,81.8681,81.9337,81.8435,81.9009,36737.0
2021-07-30 15:35:00,99.97,99.99,99.87,99.93,37195.0,81.9009,81.9173,81.819,81.8681,37195.0
2021-07-30 15:40:00,99.93,100.01,99.9,99.92,59295.0,81.8681,81.9337,81.8435,81.8599,59295.0
2021-07-30 15:45:00,99.92,99.99,99.88,99.93,74522.0,81.8599,81.9173,81.8272,81.8681,74522.0
2021-07-30 15:50:00,99.92,100.1,99.89,100.03,92101.0,81.8599,82.0074,81.8354,81.95,92101.0
2021-07-30 15:55:00,100.02,100.23,99.99,100.12,371005.0,81.9419,82.1139,81.9173,82.0238,371005.0
2021-08-02 09:30:00,100.64,101.15,100.51,101.1,154944.0,82.4498,82.8676,82.3433,82.8267,154944.0
2021-08-02 09:35:00,101.14,101.22,100.85,100.85,61595.0,82.8594,82.925,82.6218,82.6218,61595.0
2021-08-02 09:40:00,100.88,101.22,100.88,101.08,40193.0,82.6464,82.925,82.6464,82.8103,40193.0
2021-08-02 09:45:00,101.15,101.48,101.04,101.45,44365.0,82.8676,83.138,82.7775,83.1134,44365.0
2021-08-02 09:50:00,101.49,101.52,101.08,101.08,29646.0,83.1462,83.1707,82.8103,82.8103,29646.0
2021-08-02 09:55:00,101.11,101.17,100.93,100.99,29334.0,82.8348,82.884,82.6874,82.7365,29334.0
2021-08-02 10:00:00,100.98,101.03,100.85,100.89,27609.0,82.7283,82.7693,82.6218,82.6546,27609.0
2021-08-02 10:05:00,100.9,100.93,100.84,100.88,28161.0,82.6628,82.6874,82.6136,82.6464,28161.0
2021-08-02 10:10:00,100.9,100.92,100.62,100.83,38526.0,82.6628,82.6792,82.4334,82.6055,38526.0
2021-08-02 10:15:00,100.83,100.9,100.77,100.9,11714.0,82.6055,82.6628,82.5563,82.6628,11714.0
2021-08-02 10:20:00,100.9,101.03,100.87,100.99,13501.0,82.6628,82.7693,82.6382,82.7365,13501.0
2021-08-02 10:25:00,101.0,101.0,100.8,100.85,27952.0,82.7447,82.7447,82.5809,82.6218,27952.0
2021-08-02 10:30:00,100.87,100.96,100.85,100.95,22679.0,82.6382,82.712,82.6218,82.7038,22679.0
2021-08-02 10:35:00,100.93,100.93,100.78,100.78,13616.0,82.6874,82.6874,82.5645,82.5645,13616.0
2021-08-02 10:40:00,100.78,100.83,100.75,100.77,12811.0,82.5645,82.6055,82.5399,82.5563,12811.0
2021-08-02 10:45:00,100.77,100.81,100.74,100.77,9370.0,82.5563,82.5891,82.5317,82.5563,9370.0
2021-08-02 10:50:00,100.78,100.78,100.67,100.73,13348.0,82.5645,82.5645,82.4744,82.5235,13348.0
2021-08-02 10:55:00,100.72,100.77,100.69,100.73,11294.0,82.5153,82.5563,82.4908,82.5235,11294.0
2021-08-02 11:00:00,100.72,100.83,100.72,100.74,18375.0,82.5153,82.6055,82.5153,82.5317,18375.0
2021-08-02 11:05:00,100.73,100.76,100.67,100.74,8377.0,82.5235,82.5481,82.4744,82.5317,8377.0
2021-08-02 11:10:00,100.76,100.77,100.68,100.69,8744.0,82.5481,82.5563,82.4826,82.4908,8744.0
2021-08-02 11:15:00,100.69,100.71,100.65,100.68,12978.0,82.4908,82.5071,82.458,82.4826,12978.0
2021-08-02 11:20:00,100.68,100.68,100.61,100.67,11944.0,82.4826,82.4826,82.4252,82.4744,11944.0
2021-08-02 11:25:00,100.67,100.68,100.6,100.64,11881.0,82.4744,82.4826,82.417,82.4498,11881.0
2021-08-02 11:30:00,100.64,100.73,100.61,100.7,10980.0,82.4498,82.5235,82.4252,82.4989,10980.0
2021-08-02 11:35:00,100.69,100.72,100.53,100.56,26572.0,82.4908,82.5153,82.3597,82.3843,26572.0
2021-08-02 11:40:00,100.57,100.66,100.56,100.57,12106.0,82.3924,82.4662,82.3843,82.3924,12106.0
2021-08-02 11:45:00,100.56,100.59,100.54,100.57,19797.0,82.3843,82.4088,82.3679,82.3924,19797.0
2021-08-02 11:50:00,100.56,100.59,100.52,100.56,12309.0,82.3843,82.4088,82.3515,82.3843,12309.0
2021-08-02 11:55:00,100.57,100.6,100.47,100.49,16247.0,82.3924,82.417,82.3105,82.3269,16247.0
2021-08-02 12:00:00,100.48,100.53,100.46,100.51,10951.0,82.3187,82.3597,82.3023,82.3433,10951.0
2021-08-02 12:05:00,100.51,100.56,100.48,100.54,15625.0,82.3433,82.3843,82.3187,82.3679,15625.0
2021-08-02 12:10:00,100.53,100.56,100.47,100.51,12279.0,82.3597,82.3843,82.3105,82.3433,12279.0
2021-08-02 12:15:00,100.5,100.54,100.46,100.47,11936.0,82.3351,82.3679,82.3023,82.3105,11936.0
2021-08-02 12:20:00,100.47,100.48,100.37,100.41,12143.0,82.3105,82.3187,82.2286,82.2614,12143.0
2021-08-02 12:25:00,100.41,100.43,100.39,100.42,7810.0,82.2614,82.2778,82.245,82.2696,7810.0
2021-08-02 12:30:00,100.42,100.54,100.37,100.49,21851.0,82.2696,82.3679,82.2286,82.3269,21851.0
2021-08-02 12:35:00,100.49,100.54,100.43,100.5,33866.0,82.3269,82.3679,82.2778,82.3351,33866.0
2021-08-02 12:40:00,100.48,100.5,100.45,100.48,7421.0,82.3187,82.3351,82.2941,82.3187,7421.0
2021-08-02 12:45:00,100.48,100.48,100.42,100.43,13035.0,82.3187,82.3187,82.2696,82.2778,13035.0
2021-08-02 12:50:00,100.44,100.46,100.39,100.42,16108.0,82.2859,82.3023,82.245,82.2696,16108.0
2021-08-02 12:55:00,100.42,100.46,100.38,100.46,15324.0,82.2696,82.3023,82.2368,82.3023,15324.0
2021-08-02 13:00:00,100.46,100.5,100.41,100.41,6569.0,82.3023,82.3351,82.2614,82.2614,6569.0
2021-08-02 13:05:00,100.41,100.5,100.39,100.45,8788.0,82.2614,82.3351,82.245,82.2941,8788.0
2021-08-02 13:10:00,100.45,100.45,100.38,100.4,11461.0,82.2941,82.2941,82.2368,82.2532,11461.0
2021-08-02 13:15:00,100.4,100.46,100.36,100.43,7724.0,82.2532,82.3023,82.2204,82.2778,7724.0
2021-08-02 13:20:00,100.42,100.45,100.41,100.45,3824.0,82.2696,82.2941,82.2614,82.2941,3824.0
2021-08-02 13:25:00,100.45,100.45,100.35,100.37,8135.0,82.2941,82.2941,82.2122,82.2286,8135.0
2021-08-02 13:30:00,100.38,100.38,100.34,100.35,7217.0,82.2368,82.2368,82.204,82.2122,7217.0
2021-08-02 13:35:00,100.34,100.35,100.21,100.23,6740.0,82.204,82.2122,82.0975,82.1139,6740.0
2021-08-02 13:40:00,100.19,100.24,100.18,100.22,9587.0,82.0811,82.1221,82.0729,82.1057,9587.0
2021-08-02 13:45:00,100.22,100.23,100.17,100.18,6673.0,82.1057,82.1139,82.0647,82.0729,6673.0
2021-08-02 13:50:00,100.18,100.26,100.17,100.25,7054.0,82.0729,82.1385,82.0647,82.1303,7054.0
2021-08-02 13:55:00,100.26,100.32,100.23,100.23,12859.0,82.1385,82.1876,82.1139,82.1139,12859.0
2021-08-02 14:00:00,100.23,100.23,100.2,100.21,7727.0,82.1139,82.1139,82.0893,82.0975,7727.0
2021-08-02 14:05:00,100.2,100.26,100.19,100.19,10724.0,82.0893,82.1385,82.0811,82.0811,10724.0
2021-08-02 14:10:00,100.2,100.25,100.19,100.25,7082.0,82.0893,82.1303,82.0811,82.1303,7082.0
2021-08-02 14:15:00,100.24,100.25,100.21,100.22,8502.0,82.1221,82.1303,82.0975,82.1057,8502.0
2021-08-02 14:20:00,100.22,100.24,100.17,100.18,8011.0,82.1057,82.1221,82.0647,82.0729,8011.0
2021-08-02 14:25:00,100.17,100.17,100.12,100.16,15926.0,82.0647,82.0647,82.0238,82.0566,15926.0
2021-08-02 14:30:00,100.14,100.16,100.06,100.09,11706.0,82.0402,82.0566,81.9746,81.9992,11706.0
2021-08-02 14:35:00,100.09,100.16,100.06,100.16,9786.0,81.9992,82.0566,81.9746,82.0566,9786.0
2021-08-02 14:40:00,100.15,100.15,100.06,100.12,29928.0,82.0484,82.0484,81.9746,82.0238,29928.0
2021-08-02 14:45:00,100.12,100.15,100.08,100.13,5368.0,82.0238,82.0484,81.991,82.032,5368.0
2021-08-02 14:50:00,100.13,100.16,100.1,100.1,8352.0,82.032,82.0566,82.0074,82.0074,8352.0
2021-08-02 14:55:00,100.1,100.14,100.09,100.12,7324.0,82.0074,82.0402,81.9992,82.0238,7324.0
2021-08-02 15:00:00,100.12,100.14,100.07,100.07,10324.0,82.0238,82.0402,81.9828,81.9828,10324.0
2021-08-02 15:05:00,100.08,100.08,100.01,100.04,10334.0,81.991,81.991,81.9337,81.9582,10334.0
2021-08-02 15:10:00,100.04,100.09,100.02,100.04,9178.0,81.9582,81.9992,81.9419,81.9582,9178.0
2021-08-02 15:15:00,100.04,100.07,100.01,100.03,21757.0,81.9582,81.9828,81.9337,81.95,21757.0
2021-08-02 15:20:00,100.03,100.06,99.97,99.98,15195.0,81.95,81.9746,81.9009,81.9091,15195.0
2021-08-02 15:25:00,99.98,100.03,99.93,100.03,24478.0,81.9091,81.95,81.8681,81.95,24478.0
2021-08-02 15:30:00,100.03,100.09,99.99,100.08,19859.0,81.95,81.9992,81.9173,81.991,19859.0
2021-08-02 15:35:00,100.08,100.11,100.02,100.08,20638.0,81.991,82.0156,81.9419,81.991,20638.0
2021-08-02 15:40:00,100.09,100.15,100.03,100.05,31552.0,81.9992,82.0484,81.95,81.9664,31552.0
2021-08-02 15:45:00,100.06,100.21,100.06,100.14,33185.0,81.9746,82.0975,81.9746,82.0402,33185.0
2021-08-02 15:50:00,100.08,100.15,100.04,100.07,62610.0,81.991,82.0484,81.9582,81.9828,62610.0
2021-08-02 15:55:00,100.06,100.07,99.81,100.04,242080.0,81.9746,81.9828,81.7698,81.9582,242080.0
2021-08-03 09:30:00,100.24,100.41,99.91,100.16,57892.0,82.1221,82.2614,81.8517,82.0566,57892.0
2021-08-03 09:35:00,100.17,100.19,100.01,100.01,17404.0,82.0647,82.0811,81.9337,81.9337,17404.0
2021-08-03 09:40:00,100.01,100.06,99.9,99.95,12027.0,81.9337,81.9746,81.8435,81.8845,12027.0
2021-08-03 09:45:00,99.9,99.9,99.69,99.73,27766.0,81.8435,81.8435,81.6715,81.7043,27766.0
2021-08-03 09:50:00,99.7,99.77,99.62,99.77,17975.0,81.6797,81.737,81.6142,81.737,17975.0
2021-08-03 09:55:00,99.78,99.9,99.74,99.86,28396.0,81.7452,81.8435,81.7125,81.8108,28396.0
2021-08-03 10:00:00,99.89,99.95,99.86,99.89,8789.0,81.8354,81.8845,81.8108,81.8354,8789.0
2021-08-03 10:05:00,99.89,100.15,99.88,100.13,13193.0,81.8354,82.0484,81.8272,82.032,13193.0
2021-08-03 10:10:00,100.18,100.19,100.08,100.08,6377.0,82.0729,82.0811,81.991,81.991,6377.0
2021-08-03 10:15:00,100.09,100.3,100.07,100.28,13286.0,81.9992,82.1712,81.9828,82.1549,13286.0
2021-08-03 10:20:00,100.3,100.33,100.18,100.24,17205.0,82.1712,82.1958,82.0729,82.1221,17205.0
2021-08-03 10:25:00,100.26,100.27,100.12,100.12,19535.0,82.1385,82.1467,82.0238,82.0238,19535.0
2021-08-03 10:30:00,100.1,100.14,99.94,100.0,32364.0,82.0074,82.0402,81.8763,81.9255,32364.0
2021-08-03 10:35:00,100.0,100.08,99.92,100.03,19711.0,81.9255,81.991,81.8599,81.95,19711.0
2021-08-03 10:40:00,100.03,100.03,99.88,99.91,23233.0,81.95,81.95,81.8272,81.8517,23233.0
2021-08-03 10:45:00,99.91,100.06,99.85,100.03,35799.0,81.8517,81.9746,81.8026,81.95,35799.0
2021-08-03 10:50:00,100.04,100.14,100.0,100.14,37557.0,81.9582,82.0402,81.9255,82.0402,37557.0
2021-08-03 10:55:00,100.13,100.21,100.11,100.18,24419.0,82.032,82.0975,82.0156,82.0729,24419.0
2021-08-03 11:00:00,100.17,100.24,100.11,100.12,27710.0,82.0647,82.1221,82.0156,82.0238,27710.0
2021-08-03 11:05:00,100.1,100.21,100.09,100.15,13766.0,82.0074,82.0975,81.9992,82.0484,13766.0
2021-08-03 11:10:00,100.15,100.32,100.13,100.31,14466.0,82.0484,82.1876,82.032,82.1794,14466.0
2021-08-03 11:15:00,100.31,100.34,100.24,100.27,18715.0,82.1794,82.204,82.1221,82.1467,18715.0
2021-08-03 11:20:00,100.25,100.44,100.23,100.41,20151.0,82.1303,82.2859,82.1139,82.2614,20151.0
2021-08-03 11:25:00,100.41,100.46,100.37,100.45,26304.0,82.2614,82.3023,82.2286,82.2941,26304.0
2021-08-03 11:30:00,100.46,100.56,100.46,100.5,15722.0,82.3023,82.3843,82.3023,82.3351,15722.0
2021-08-03 11:35:00,100.5,100.59,100.5,100.54,16551.0,82.3351,82.4088,82.3351,82.3679,16551.0
2021-08-03 11:40:00,100.55,100.81,100.55,100.77,26995.0,82.3761,82.5891,82.3761,82.5563,26995.0
2021-08-03 11:45:00,100.77,100.77,100.7,100.74,10414.0,82.5563,82.5563,82.4989,82.5317,10414.0
2021-08-03 11:50:00,100.76,100.85,100.74,100.8,14541.0,82.5481,82.6218,82.5317,82.5809,14541.0
2021-08-03 11:55:00,100.79,100.84,100.68,100.7,12899.0,82.5727,82.6136,82.4826,82.4989,12899.0
2021-08-03 12:00:00,100.69,100.71,100.65,100.66,9375.0,82.4908,82.5071,82.458,82.4662,9375.0
2021-08-03 12:05:00,100.66,100.69,100.58,100.59,7591.0,82.4662,82.4908,82.4006,82.4088,7591.0
2021-08-03 12:10:00,100.57,100.61,100.55,100.6,18805.0,82.3924,82.4252,82.3761,82.417,18805.0
2021-08-03 12:15:00,100.6,100.6,100.49,100.49,8595.0,82.417,82.417,82.3269,82.3269,8595.0
2021-08-03 12:20:00,100.46,100.51,100.44,100.46,11274.0,82.3023,82.3433,82.2859,82.3023,11274.0
2021-08-03 12:25:00,100.45,100.6,100.45,100.58,7923.0,82.2941,82.417,82.2941,82.4006,7923.0
2021-08-03 12:30:00,100.57,100.58,100.51,100.51,11574.0,82.3924,82.4006,82.3433,82.3433,11574.0
2021-08-03 12:35:00,100.53,100.54,100.43,100.46,12174.0,82.3597,82.3679,82.2778,82.3023,12174.0
2021-08-03 12:40:00,100.48,100.54,100.46,100.5,5065.0,82.3187,82.3679,82.3023,82.3351,5065.0
2021-08-03 12:45:00,100.51,100.58,100.49,100.5,28704.0,82.3433,82.4006,82.3269,82.3351,28704.0
2021-08-03 12:50:00,100.5,100.58,100.45,100.58,11800.0,82.3351,82.4006,82.2941,82.4006,11800.0
2021-08-03 12:55:00,100.6,100.6,100.5,100.51,11871.0,82.417,82.417,82.3351,82.3433,11871.0
2021-08-03 13:00:00,100.51,100.58,100.49,100.54,17870.0,82.3433,82.4006,82.3269,82.3679,17870.0
2021-08-03 13:05:00,100.54,100.62,100.51,100.62,12349.0,82.3679,82.4334,82.3433,82.4334,12349.0
2021-08-03 13:10:00,100.62,100.62,100.59,100.6,11645.0,82.4334,82.4334,82.4088,82.417,11645.0
2021-08-03 13:15:00,100.61,100.62,100.58,100.59,14033.0,82.4252,82.4334,82.4006,82.4088,14033.0
2021-08-03 13:20:00,100.59,100.67,100.59,100.64,10194.0,82.4088,82.4744,82.4088,82.4498,10194.0
2021-08-03 13:25:00,100.65,100.7,100.64,100.67,13123.0,82.458,82.4989,82.4498,82.4744,13123.0
2021-08-03 13:30:00,100.66,100.68,100.59,100.64,12766.0,82.4662,82.4826,82.4088,82.4498,12766.0
2021-08-03 13:35:00,100.64,100.69,100.63,100.67,7419.0,82.4498,82.4908,82.4416,82.4744,7419.0
2021-08-03 13:40:00,100.66,100.67,100.61,100.61,6910.0,82.4662,82.4744,82.4252,82.4252,6910.0
2021-08-03 13:45:00,100.61,100.66,100.59,100.65,9468.0,82.4252,82.4662,82.4088,82.458,9468.0
2021-08-03 13:50:00,100.65,100.68,100.58,100.59,11219.0,82.458,82.4826,82.4006,82.4088,11219.0
2021-08-03 13:55:00,100.59,100.64,100.59,100.61,7642.0,82.4088,82.4498,82.4088,82.4252,7642.0
2021-08-03 14:00:00,100.6,100.67,100.6,100.64,11200.0,82.417,82.4744,82.417,82.4498,11200.0
2021-08-03 14:05:00,100.64,100.71,100.63,100.65,10848.0,82.4498,82.5071,82.4416,82.458,10848.0
2021-08-03 14:10:00,100.66,100.76,100.56,100.71,74123.0,82.4662,82.5481,82.3843,82.5071,74123.0
2021-08-03 14:15:00,100.7,100.73,100.61,100.62,22943.0,82.4989,82.5235,82.4252,82.4334,22943.0
2021-08-03 14:20:00,100.63,100.69,100.61,100.64,14688.0,82.4416,82.4908,82.4252,82.4498,14688.0
2021-08-03 14:25:00,100.64,100.67,100.57,100.59,8376.0,82.4498,82.4744,82.3924,82.4088,8376.0
2021-08-03 14:30:00,100.59,100.6,100.55,100.57,10961.0,82.4088,82.417,82.3761,82.3924,10961.0
2021-08-03 14:35:00,100.58,100.61,100.54,100.54,11776.0,82.4006,82.4252,82.3679,82.3679,11776.0
2021-08-03 14:40:00,100.55,100.58,100.53,100.54,11068.0,82.3761,82.4006,82.3597,82.3679,11068.0
2021-08-03 14:45:00,100.56,100.58,100.52,100.56,13779.0,82.3843,82.4006,82.3515,82.3843,13779.0
2021-08-03 14:50:00,100.55,100.59,100.53,100.54,11656.0,82.3761,82.4088,82.3597,82.3679,11656.0
2021-08-03 14:55:00,100.54,100.56,100.5,100.54,8989.0,82.3679,82.3843,82.3351,82.3679,8989.0
2021-08-03 15:00:00,100.55,100.6,100.53,100.59,23372.0,82.3761,82.417,82.3597,82.4088,23372.0
2021-08-03 15:05:00,100.59,100.6,100.53,100.54,61931.0,82.4088,82.417,82.3597,82.3679,61931.0
2021-08-03 15:10:00,100.54,100.61,100.51,100.56,60838.0,82.3679,82.4252,82.3433,82.3843,60838.0
2021-08-03 15:15:00,100.56,100.64,100.52,100.6,46622.0,82.3843,82.4498,82.3515,82.417,46622.0
2021-08-03 15:20:00,100.61,100.69,100.57,100.66,14448.0,82.4252,82.4908,82.3924,82.4662,14448.0
2021-08-03 15:25:00,100.66,100.73,100.63,100.7,16278.0,82.4662,82.5235,82.4416,82.4989,16278.0
2021-08-03 15:30:00,100.7,100.72,100.56,100.58,30675.0,82.4989,82.5153,82.3843,82.4006,30675.0
2021-08-03 15:35:00,100.59,100.59,100.5,100.51,20036.0,82.4088,82.4088,82.3351,82.3433,20036.0
2021-08-03 15:40:00,100.51,100.58,100.45,100.47,19924.0,82.3433,82.4006,82.2941,82.3105,19924.0
2021-08-03 15:45:00,100.47,100.52,100.46,100.5,22600.0,82.3105,82.3515,82.3023,82.3351,22600.0
2021-08-03 15:50:00,100.52,100.55,100.37,100.4,63403.0,82.3515,82.3761,82.2286,82.2532,63403.0
2021-08-03 15:55:00,100.4,100.6,100.37,100.44,185929.0,82.2532,82.417,82.2286,82.2859,185929.0
2021-08-04 09:30:00,100.44,100.59,100.2,100.52,96659.0,82.2859,82.4088,82.0893,82.3515,96659.0
2021-08-04 09:35:00,100.56,100.66,100.22,100.27,33511.0,82.3843,82.4662,82.1057,82.1467,33511.0
2021-08-04 09:40:00,100.28,100.42,100.23,100.36,18377.0,82.1549,82.2696,82.1139,82.2204,18377.0
2021-08-04 09:45:00,100.33,100.42,100.25,100.39,9874.0,82.1958,82.2696,82.1303,82.245,9874.0
2021-08-04 09:50:00,100.39,100.43,100.2,100.35,17204.0,82.245,82.2778,82.0893,82.2122,17204.0
2021-08-04 09:55:00,100.36,100.37,100.01,100.06,18206.0,82.2204,82.2286,81.9337,81.9746,18206.0
2021-08-04 10:00:00,100.08,100.21,100.06,100.14,13836.0,81.991,82.0975,81.9746,82.0402,13836.0
2021-08-04 10:05:00,100.13,100.15,100.02,100.06,18715.0,82.032,82.0484,81.9419,81.9746,18715.0
2021-08-04 10:10:00,100.06,100.18,100.01,100.11,15380.0,81.9746,82.0729,81.9337,82.0156,15380.0
2021-08-04 10:15:00,100.07,100.08,99.86,99.86,19638.0,81.9828,81.991,81.8108,81.8108,19638.0
2021-08-04 10:20:00,99.87,99.87,99.64,99.68,16521.0,81.819,81.819,81.6305,81.6633,16521.0
2021-08-04 10:25:00,99.66,99.69,99.59,99.61,24535.0,81.6469,81.6715,81.5896,81.606,24535.0
2021-08-04 10:30:00,99.6,99.61,99.51,99.56,20874.0,81.5978,81.606,81.524,81.565,20874.0
2021-08-04 10:35:00,99.57,99.59,99.46,99.52,27475.0,81.5732,81.5896,81.4831,81.5322,27475.0
2021-08-04 10:40:00,99.53,99.62,99.4,99.4,39755.0,81.5404,81.6142,81.4339,81.4339,39755.0
2021-08-04 10:45:00,99.39,99.5,99.36,99.4,21113.0,81.4257,81.5158,81.4011,81.4339,21113.0
2021-08-04 10:50:00,99.38,99.42,99.22,99.25,18520.0,81.4175,81.4503,81.2865,81.311,18520.0
2021-08-04 10:55:00,99.22,99.33,99.22,99.23,21243.0,81.2865,81.3766,81.2865,81.2946,21243.0
2021-08-04 11:00:00,99.23,99.23,99.09,99.14,25618.0,81.2946,81.2946,81.1799,81.2209,25618.0
2021-08-04 11:05:00,99.14,99.23,99.12,99.2,19912.0,81.2209,81.2946,81.2045,81.2701,19912.0
2021-08-04 11:10:00,99.21,99.25,99.15,99.23,14416.0,81.2783,81.311,81.2291,81.2946,14416.0
2021-08-04 11:15:00,99.22,99.35,99.21,99.33,13987.0,81.2865,81.393,81.2783,81.3766,13987.0
2021-08-04 11:20:00,99.35,99.37,99.26,99.35,19123.0,81.393,81.4093,81.3192,81.393,19123.0
2021-08-04 11:25:00,99.34,99.38,99.3,99.32,11795.0,81.3848,81.4175,81.352,81.3684,11795.0
2021-08-04 11:30:00,99.3,99.3,99.18,99.2,15048.0,81.352,81.352,81.2537,81.2701,15048.0
2021-08-04 11:35:00,99.21,99.31,99.19,99.29,16850.0,81.2783,81.3602,81.2619,81.3438,16850.0
2021-08-04 11:40:00,99.29,99.32,99.22,99.32,12439.0,81.3438,81.3684,81.2865,81.3684,12439.0
2021-08-04 11:45:00,99.33,99.39,99.29,99.29,9453.0,81.3766,81.4257,81.3438,81.3438,9453.0
2021-08-04 11:50:00,99.3,99.36,99.27,99.36,12915.0,81.352,81.4011,81.3274,81.4011,12915.0
2021-08-04 11:55:00,99.36,99.42,99.31,99.37,32593.0,81.4011,81.4503,81.3602,81.4093,32593.0
2021-08-04 12:00:00,99.38,99.45,99.38,99.42,14420.0,81.4175,81.4749,81.4175,81.4503,14420.0
2021-08-04 12:05:00,99.42,99.44,99.36,99.38,9262.0,81.4503,81.4667,81.4011,81.4175,9262.0
2021-08-04 12:10:00,99.37,99.38,99.31,99.37,9007.0,81.4093,81.4175,81.3602,81.4093,9007.0
2021-08-04 12:15:00,99.37,99.38,99.32,99.32,9192.0,81.4093,81.4175,81.3684,81.3684,9192.0
2021-08-04 12:20:00,99.31,99.31,99.21,99.23,14315.0,81.3602,81.3602,81.2783,81.2946,14315.0
2021-08-04 12:25:00,99.23,99.24,99.17,99.17,11708.0,81.2946,81.3028,81.2455,81.2455,11708.0
2021-08-04 12:30:00,99.18,99.22,99.14,99.15,14908.0,81.2537,81.2865,81.2209,81.2291,14908.0
2021-08-04 12:35:00,99.14,99.2,99.13,99.16,10510.0,81.2209,81.2701,81.2127,81.2373,10510.0
2021-08-04 12:40:00,99.15,99.16,99.12,99.13,6909.0,81.2291,81.2373,81.2045,81.2127,6909.0
2021-08-04 12:45:00,99.11,99.19,99.11,99.17,13680.0,81.1963,81.2619,81.1963,81.2455,13680.0
2021-08-04 12:50:00,99.16,99.18,99.12,99.14,6845.0,81.2373,81.2537,81.2045,81.2209,6845.0
2021-08-04 12:55:00,99.13,99.14,99.09,99.14,10413.0,81.2127,81.2209,81.1799,81.2209,10413.0
2021-08-04 13:00:00,99.14,99.2,99.12,99.15,10501.0,81.2209,81.2701,81.2045,81.2291,10501.0
2021-08-04 13:05:00,99.15,99.21,99.14,99.16,11351.0,81.2291,81.2783,81.2209,81.2373,11351.0
2021-08-04 13:10:00,99.16,99.23,99.14,99.14,31794.0,81.2373,81.2946,81.2209,81.2209,31794.0
2021-08-04 13:15:00,99.15,99.22,99.1,99.14,41228.0,81.2291,81.2865,81.1881,81.2209,41228.0
2021-08-04 13:20:00,99.12,99.19,99.12,99.19,13323.0,81.2045,81.2619,81.2045,81.2619,13323.0
2021-08-04 13:25:00,99.18,99.26,99.16,99.25,29505.0,81.2537,81.3192,81.2373,81.311,29505.0
2021-08-04 13:30:00,99.26,99.29,99.19,99.23,32759.0,81.3192,81.3438,81.2619,81.2946,32759.0
2021-08-04 13:35:00,99.23,99.34,99.23,99.33,21464.0,81.2946,81.3848,81.2946,81.3766,21464.0
2021-08-04 13:40:00,99.33,99.36,99.3,99.31,7686.0,81.3766,81.4011,81.352,81.3602,7686.0
2021-08-04 13:45:00,99.3,99.31,99.22,99.28,15762.0,81.352,81.3602,81.2865,81.3356,15762.0
2021-08-04 13:50:00,99.28,99.35,99.27,99.3,9328.0,81.3356,81.393,81.3274,81.352,9328.0
2021-08-04 13:55:00,99.31,99.33,99.29,99.32,16837.0,81.3602,81.3766,81.3438,81.3684,16837.0
2021-08-04 14:00:00,99.33,99.4,99.31,99.36,14046.0,81.3766,81.4339,81.3602,81.4011,14046.0
2021-08-04 14:05:00,99.36,99.42,99.33,99.42,8659.0,81.4011,81.4503,81.3766,81.4503,8659.0
2021-08-04 14:10:00,99.42,99.42,99.31,99.31,7653.0,81.4503,81.4503,81.3602,81.3602,7653.0
2021-08-04 14:15:00,99.31,99.35,99.3,99.32,11371.0,81.3602,81.393,81.352,81.3684,11371.0
2021-08-04 14:20:00,99.33,99.37,99.33,99.37,8612.0,81.3766,81.4093,81.3766,81.4093,8612.0
2021-08-04 14:25:00,99.39,99.45,99.39,99.45,10540.0,81.4257,81.4749,81.4257,81.4749,10540.0
2021-08-04 14:30:00,99.45,99.56,99.43,99.56,15851.0,81.4749,81.565,81.4585,81.565,15851.0
2021-08-04 14:35:00,99.56,99.6,99.53,99.55,8987.0,81.565,81.5978,81.5404,81.5568,8987.0
2021-08-04 14:40:00,99.55,99.59,99.52,99.59,16366.0,81.5568,81.5896,81.5322,81.5896,16366.0
2021-08-04 14:45:00,99.58,99.62,99.5,99.5,24500.0,81.5814,81.6142,81.5158,81.5158,24500.0
2021-08-04 14:50:00,99.5,99.54,99.45,99.52,12716.0,81.5158,81.5486,81.4749,81.5322,12716.0
2021-08-04 14:55:00,99.52,99.55,99.51,99.51,14663.0,81.5322,81.5568,81.524,81.524,14663.0
2021-08-04 15:00:00,99.52,99.55,99.46,99.51,20727.0,81.5322,81.5568,81.4831,81.524,20727.0
2021-08-04 15:05:00,99.5,99.54,99.49,99.52,17148.0,81.5158,81.5486,81.5077,81.5322,17148.0
2021-08-04 15:10:00,99.52,99.52,99.46,99.49,20792.0,81.5322,81.5322,81.4831,81.5077,20792.0
2021-08-04 15:15:00,99.49,99.55,99.47,99.55,12054.0,81.5077,81.5568,81.4913,81.5568,12054.0
2021-08-04 15:20:00,99.55,99.64,99.55,99.61,11117.0,81.5568,81.6305,81.5568,81.606,11117.0
2021-08-04 15:25:00,99.61,99.64,99.57,99.62,14875.0,81.606,81.6305,81.5732,81.6142,14875.0
2021-08-04 15:30:00,99.62,99.72,99.6,99.7,22822.0,81.6142,81.6961,81.5978,81.6797,22822.0
2021-08-04 15:35:00,99.7,99.79,99.68,99.73,35383.0,81.6797,81.7534,81.6633,81.7043,35383.0
2021-08-04 15:40:00,99.73,99.74,99.63,99.64,31192.0,81.7043,81.7125,81.6223,81.6305,31192.0
2021-08-04 15:45:00,99.64,99.75,99.61,99.73,34318.0,81.6305,81.7207,81.606,81.7043,34318.0
2021-08-04 15:50:00,99.74,99.75,99.5,99.5,66962.0,81.7125,81.7207,81.5158,81.5158,66962.0
2021-08-04 15:55:00,99.5,99.61,99.49,99.49,154359.0,81.5158,81.606,81.5077,81.5077,154359.0
2021-08-05 09:30:00,99.87,100.1,99.56,99.95,73043.0,81.819,82.0074,81.565,81.8845,73043.0
2021-08-05 09:35:00,99.98,100.13,99.95,100.05,14544.0,81.9091,82.032,81.8845,81.9664,14544.0
2021-08-05 09:40:00,100.05,100.07,99.69,99.79,10717.0,81.9664,81.9828,81.6715,81.7534,10717.0
2021-08-05 09:45:00,99.83,99.86,99.64,99.65,7897.0,81.7862,81.8108,81.6305,81.6387,7897.0
2021-08-05 09:50:00,99.62,99.84,99.6,99.7,17596.0,81.6142,81.7944,81.5978,81.6797,17596.0
2021-08-05 09:55:00,99.73,99.77,99.68,99.7,12151.0,81.7043,81.737,81.6633,81.6797,12151.0
2021-08-05 10:00:00,99.72,99.85,99.72,99.79,16634.0,81.6961,81.8026,81.6961,81.7534,16634.0
2021-08-05 10:05:00,99.79,99.84,99.75,99.76,16402.0,81.7534,81.7944,81.7207,81.7288,16402.0
2021-08-05 10:10:00,99.76,99.79,99.55,99.7,21245.0,81.7288,81.7534,81.5568,81.6797,21245.0
2021-08-05 10:15:00,99.7,99.76,99.62,99.68,16253.0,81.6797,81.7288,81.6142,81.6633,16253.0
2021-08-05 10:20:00,99.66,99.71,99.64,99.68,12472.0,81.6469,81.6879,81.6305,81.6633,12472.0
2021-08-05 10:25:00,99.68,99.73,99.5,99.51,13944.0,81.6633,81.7043,81.5158,81.524,13944.0
2021-08-05 10:30:00,99.52,99.56,99.49,99.49,12342.0,81.5322,81.565,81.5077,81.5077,12342.0
2021-08-05 10:35:00,99.49,99.53,99.41,99.52,21242.0,81.5077,81.5404,81.4421,81.5322,21242.0
2021-08-05 10:40:00,99.52,99.55,99.42,99.43,13296.0,81.5322,81.5568,81.4503,81.4585,13296.0
2021-08-05 10:45:00,99.43,99.61,99.43,99.56,20636.0,81.4585,81.606,81.4585,81.565,20636.0
2021-08-05 10:50:00,99.58,99.63,99.5,99.52,12514.0,81.5814,81.6223,81.5158,81.5322,12514.0
2021-08-05 10:55:00,99.53,99.53,99.43,99.52,19883.0,81.5404,81.5404,81.4585,81.5322,19883.0
2021-08-05 11:00:00,99.52,99.54,99.43,99.43,12792.0,81.5322,81.5486,81.4585,81.4585,12792.0
2021-08-05 11:05:00,99.43,99.48,99.38,99.39,10493.0,81.4585,81.4995,81.4175,81.4257,10493.0
2021-08-05 11:10:00,99.39,99.4,99.3,99.31,10469.0,81.4257,81.4339,81.352,81.3602,10469.0
2021-08-05 11:15:00,99.34,99.36,99.3,99.32,6746.0,81.3848,81.4011,81.352,81.3684,6746.0
2021-08-05 11:20:00,99.32,99.37,99.31,99.33,7116.0,81.3684,81.4093,81.3602,81.3766,7116.0
2021-08-05 11:25:00,99.35,99.44,99.34,99.39,8727.0,81.393,81.4667,81.3848,81.4257,8727.0
2021-08-05 11:30:00,99.39,99.39,99.3,99.36,7734.0,81.4257,81.4257,81.352,81.4011,7734.0
2021-08-05 11:35:00,99.36,99.4,99.32,99.38,10024.0,81.4011,81.4339,81.3684,81.4175,10024.0
2021-08-05 11:40:00,99.39,99.48,99.37,99.47,11001.0,81.4257,81.4995,81.4093,81.4913,11001.0
2021-08-05 11:45:00,99.48,99.59,99.47,99.57,15150.0,81.4995,81.5896,81.4913,81.5732,15150.0
2021-08-05 11:50:00,99.58,99.61,99.53,99.56,10214.0,81.5814,81.606,81.5404,81.565,10214.0
2021-08-05 11:55:00,99.56,99.56,99.49,99.49,9070.0,81.565,81.565,81.5077,81.5077,9070.0
2021-08-05 12:00:00,99.47,99.48,99.4,99.46,6549.0,81.4913,81.4995,81.4339,81.4831,6549.0
2021-08-05 12:05:00,99.45,99.46,99.37,99.41,7546.0,81.4749,81.4831,81.4093,81.4421,7546.0
2021-08-05 12:10:00,99.43,99.43,99.33,99.37,18295.0,81.4585,81.4585,81.3766,81.4093,18295.0
2021-08-05 12:15:00,99.37,99.37,99.33,99.33,9411.0,81.4093,81.4093,81.3766,81.3766,9411.0
2021-08-05 12:20:00,99.35,99.39,99.34,99.34,9253.0,81.393,81.4257,81.3848,81.3848,9253.0
2021-08-05 12:25:00,99.34,99.38,99.33,99.36,8141.0,81.3848,81.4175,81.3766,81.4011,8141.0
2021-08-05 12:30:00,99.36,99.37,99.3,99.31,7380.0,81.4011,81.4093,81.352,81.3602,7380.0
2021-08-05 12:35:00,99.31,99.31,99.28,99.31,11769.0,81.3602,81.3602,81.3356,81.3602,11769.0
2021-08-05 12:40:00,99.31,99.31,99.2,99.26,21209.0,81.3602,81.3602,81.2701,81.3192,21209.0
2021-08-05 12:45:00,99.26,99.33,99.25,99.32,4754.0,81.3192,81.3766,81.311,81.3684,4754.0
2021-08-05 12:50:00,99.34,99.39,99.3,99.31,7421.0,81.3848,81.4257,81.352,81.3602,7421.0
2021-08-05 12:55:00,99.31,99.37,99.29,99.35,5850.0,81.3602,81.4093,81.3438,81.393,5850.0
2021-08-05 13:00:00,99.34,99.36,99.31,99.32,6798.0,81.3848,81.4011,81.3602,81.3684,6798.0
2021-08-05 13:05:00,99.33,99.35,99.29,99.35,9381.0,81.3766,81.393,81.3438,81.393,9381.0
2021-08-05 13:10:00,99.35,99.4,99.33,99.39,9778.0,81.393,81.4339,81.3766,81.4257,9778.0
2021-08-05 13:15:00,99.4,99.42,99.36,99.41,6364.0,81.4339,81.4503,81.4011,81.4421,6364.0
2021-08-05 13:20:00,99.41,99.53,99.41,99.53,8611.0,81.4421,81.5404,81.4421,81.5404,8611.0
2021-08-05 13:25:00,99.53,99.55,99.51,99.54,8267.0,81.5404,81.5568,81.524,81.5486,8267.0
2021-08-05 13:30:00,99.53,99.54,99.5,99.52,10280.0,81.5404,81.5486,81.5158,81.5322,10280.0
2021-08-05 13:35:00,99.51,99.51,99.43,99.46,5008.0,81.524,81.524,81.4585,81.4831,5008.0
2021-08-05 13:40:00,99.46,99.5,99.44,99.45,10512.0,81.4831,81.5158,81.4667,81.4749,10512.0
2021-08-05 13:45:00,99.45,99.47,99.42,99.44,5222.0,81.4749,81.4913,81.4503,81.4667,5222.0
2021-08-05 13:50:00,99.46,99.5,99.45,99.48,6644.0,81.4831,81.5158,81.4749,81.4995,6644.0
2021-08-05 13:55:00,99.48,99.49,99.44,99.47,9584.0,81.4995,81.5077,81.4667,81.4913,9584.0
2021-08-05 14:00:00,99.46,99.52,99.46,99.47,6593.0,81.4831,81.5322,81.4831,81.4913,6593.0
2021-08-05 14:05:00,99.47,99.47,99.36,99.39,11532.0,81.4913,81.4913,81.4011,81.4257,11532.0
2021-08-05 14:10:00,99.4,99.45,99.39,99.39,13867.0,81.4339,81.4749,81.4257,81.4257,13867.0
2021-08-05 14:15:00,99.4,99.42,99.36,99.39,10847.0,81.4339,81.4503,81.4011,81.4257,10847.0
2021-08-05 14:20:00,99.4,99.41,99.36,99.4,8572.0,81.4339,81.4421,81.4011,81.4339,8572.0
2021-08-05 14:25:00,99.38,99.41,99.36,99.37,9240.0,81.4175,81.4421,81.4011,81.4093,9240.0
2021-08-05 14:30:00,99.37,99.37,99.29,99.29,13120.0,81.4093,81.4093,81.3438,81.3438,13120.0
2021-08-05 14:35:00,99.3,99.35,99.28,99.34,8797.0,81.352,81.393,81.3356,81.3848,8797.0
2021-08-05 14:40:00,99.35,99.38,99.31,99.34,7999.0,81.393,81.4175,81.3602,81.3848,7999.0
2021-08-05 14:45:00,99.32,99.33,99.28,99.29,4942.0,81.3684,81.3766,81.3356,81.3438,4942.0
2021-08-05 14:50:00,99.29,99.31,99.25,99.26,9396.0,81.3438,81.3602,81.311,81.3192,9396.0
2021-08-05 14:55:00,99.25,99.34,99.25,99.34,8447.0,81.311,81.3848,81.311,81.3848,8447.0
2021-08-05 15:00:00,99.32,99.38,99.3,99.38,7631.0,81.3684,81.4175,81.352,81.4175,7631.0
2021-08-05 15:05:00,99.39,99.42,99.36,99.37,14416.0,81.4257,81.4503,81.4011,81.4093,14416.0
2021-08-05 15:10:00,99.36,99.39,99.34,99.35,8617.0,81.4011,81.4257,81.3848,81.393,8617.0
2021-08-05 15:15:00,99.35,99.38,99.32,99.36,10434.0,81.393,81.4175,81.3684,81.4011,10434.0
2021-08-05 15:20:00,99.34,99.38,99.32,99.35,12130.0,81.3848,81.4175,81.3684,81.393,12130.0
2021-08-05 15:25:00,99.35,99.46,99.35,99.46,14913.0,81.393,81.4831,81.393,81.4831,14913.0
2021-08-05 15:30:00,99.48,99.54,99.44,99.54,16864.0,81.4995,81.5486,81.4667,81.5486,16864.0
2021-08-05 15:35:00,99.55,99.57,99.46,99.47,25041.0,81.5568,81.5732,81.4831,81.4913,25041.0
2021-08-05 15:40:00,99.46,99.54,99.45,99.5,26552.0,81.4831,81.5486,81.4749,81.5158,26552.0
2021-08-05 15:45:00,99.5,99.57,99.46,99.55,26407.0,81.5158,81.5732,81.4831,81.5568,26407.0
2021-08-05 15:50:00,99.55,99.55,99.46,99.5,35172.0,81.5568,81.5568,81.4831,81.5158,35172.0
2021-08-05 15:55:00,99.51,99.68,99.5,99.58,144244.0,81.524,81.6633,81.5158,81.5814,144244.0
2021-08-06 09:30:00,99.88,99.91,99.73,99.73,62343.0,81.8272,81.8517,81.7043,81.7043,62343.0
2021-08-06 09:35:00,99.76,99.92,99.67,99.76,18870.0,81.7288,81.8599,81.6551,81.7288,18870.0
2021-08-06 09:40:00,99.78,100.02,99.75,99.98,18194.0,81.7452,81.9419,81.7207,81.9091,18194.0
2021-08-06 09:45:00,99.97,99.97,99.68,99.7,23475.0,81.9009,81.9009,81.6633,81.6797,23475.0
2021-08-06 09:50:00,99.7,99.74,99.6,99.68,13189.0,81.6797,81.7125,81.5978,81.6633,13189.0
2021-08-06 09:55:00,99.72,99.72,99.52,99.54,8130.0,81.6961,81.6961,81.5322,81.5486,8130.0
2021-08-06 10:00:00,99.54,99.61,99.53,99.53,17929.0,81.5486,81.606,81.5404,81.5404,17929.0
2021-08-06 10:05:00,99.53,99.6,99.44,99.5,23506.0,81.5404,81.5978,81.4667,81.5158,23506.0
2021-08-06 10:10:00,99.51,99.53,99.41,99.5,10111.0,81.524,81.5404,81.4421,81.5158,10111.0
2021-08-06 10:15:00,99.49,99.53,99.45,99.49,13727.0,81.5077,81.5404,81.4749,81.5077,13727.0
2021-08-06 10:20:00,99.5,99.51,99.38,99.4,18502.0,81.5158,81.524,81.4175,81.4339,18502.0
2021-08-06 10:25:00,99.4,99.51,99.38,99.4,11280.0,81.4339,81.524,81.4175,81.4339,11280.0
2021-08-06 10:30:00,99.38,99.43,99.32,99.39,17292.0,81.4175,81.4585,81.3684,81.4257,17292.0
2021-08-06 10:35:00,99.38,99.42,99.27,99.28,21788.0,81.4175,81.4503,81.3274,81.3356,21788.0
2021-08-06 10:40:00,99.24,99.31,99.21,99.25,19778.0,81.3028,81.3602,81.2783,81.311,19778.0
2021-08-06 10:45:00,99.26,99.36,99.24,99.35,19002.0,81.3192,81.4011,81.3028,81.393,19002.0
2021-08-06 10:50:00,99.34,99.46,99.31,99.45,13246.0,81.3848,81.4831,81.3602,81.4749,13246.0
2021-08-06 10:55:00,99.44,99.49,99.35,99.41,23595.0,81.4667,81.5077,81.393,81.4421,23595.0
2021-08-06 11:00:00,99.41,99.43,99.18,99.34,23411.0,81.4421,81.4585,81.2537,81.3848,23411.0
2021-08-06 11:05:00,99.35,99.5,99.35,99.49,12649.0,81.393,81.5158,81.393,81.5077,12649.0
2021-08-06 11:10:00,99.49,99.55,99.4,99.41,29177.0,81.5077,81.5568,81.4339,81.4421,29177.0
2021-08-06 11:15:00,99.41,99.45,99.26,99.34,18592.0,81.4421,81.4749,81.3192,81.3848,18592.0
2021-08-06 11:20:00,99.33,99.37,99.26,99.26,19331.0,81.3766,81.4093,81.3192,81.3192,19331.0
2021-08-06 11:25:00,99.25,99.27,99.12,99.15,19545.0,81.311,81.3274,81.2045,81.2291,19545.0
2021-08-06 11:30:00,99.15,99.17,99.1,99.11,22314.0,81.2291,81.2455,81.1881,81.1963,22314.0
2021-08-06 11:35:00,99.11,99.32,99.11,99.28,11922.0,81.1963,81.3684,81.1963,81.3356,11922.0
2021-08-06 11:40:00,99.25,99.32,99.25,99.3,9970.0,81.311,81.3684,81.311,81.352,9970.0
2021-08-06 11:45:00,99.29,99.31,99.25,99.26,12435.0,81.3438,81.3602,81.311,81.3192,12435.0
2021-08-06 11:50:00,99.25,99.34,99.25,99.33,8579.0,81.311,81.3848,81.311,81.3766,8579.0
2021-08-06 11:55:00,99.34,99.43,99.33,99.37,13921.0,81.3848,81.4585,81.3766,81.4093,13921.0
2021-08-06 12:00:00,99.36,99.36,99.27,99.3,6315.0,81.4011,81.4011,81.3274,81.352,6315.0
2021-08-06 12:05:00,99.3,99.31,99.22,99.24,8989.0,81.352,81.3602,81.2865,81.3028,8989.0
2021-08-06 12:10:00,99.25,99.29,99.25,99.26,10792.0,81.311,81.3438,81.311,81.3192,10792.0
2021-08-06 12:15:00,99.25,99.27,99.22,99.25,8122.0,81.311,81.3274,81.2865,81.311,8122.0
2021-08-06 12:20:00,99.24,99.24,99.19,99.23,6728.0,81.3028,81.3028,81.2619,81.2946,6728.0
2021-08-06 12:25:00,99.24,99.29,99.23,99.25,7700.0,81.3028,81.3438,81.2946,81.311,7700.0
2021-08-06 12:30:00,99.25,99.39,99.25,99.39,9487.0,81.311,81.4257,81.311,81.4257,9487.0
2021-08-06 12:35:00,99.37,99.39,99.32,99.32,6195.0,81.4093,81.4257,81.3684,81.3684,6195.0
2021-08-06 12:40:00,99.32,99.32,99.25,99.25,6892.0,81.3684,81.3684,81.311,81.311,6892.0
2021-08-06 12:45:00,99.27,99.32,99.25,99.3,7738.0,81.3274,81.3684,81.311,81.352,7738.0
2021-08-06 12:50:00,99.31,99.32,99.29,99.31,6735.0,81.3602,81.3684,81.3438,81.3602,6735.0
2021-08-06 12:55:00,99.31,99.31,99.26,99.3,10025.0,81.3602,81.3602,81.3192,81.352,10025.0
2021-08-06 13:00:00,99.31,99.31,99.21,99.22,6959.0,81.3602,81.3602,81.2783,81.2865,6959.0
2021-08-06 13:05:00,99.22,99.28,99.22,99.28,6758.0,81.2865,81.3356,81.2865,81.3356,6758.0
2021-08-06 13:10:00,99.29,99.3,99.24,99.27,5448.0,81.3438,81.352,81.3028,81.3274,5448.0
2021-08-06 13:15:00,99.27,99.36,99.26,99.35,7023.0,81.3274,81.4011,81.3192,81.393,7023.0
2021-08-06 13:20:00,99.35,99.39,99.32,99.33,13633.0,81.393,81.4257,81.3684,81.3766,13633.0
2021-08-06 13:25:00,99.32,99.37,99.3,99.36,13126.0,81.3684,81.4093,81.352,81.4011,13126.0
2021-08-06 13:30:00,99.36,99.4,99.33,99.36,28378.0,81.4011,81.4339,81.3766,81.4011,28378.0
2021-08-06 13:35:00,99.36,99.36,99.25,99.26,15962.0,81.4011,81.4011,81.311,81.3192,15962.0
2021-08-06 13:40:00,99.25,99.3,99.24,99.29,24163.0,81.311,81.352,81.3028,81.3438,24163.0
2021-08-06 13:45:00,99.28,99.37,99.27,99.37,15259.0,81.3356,81.4093,81.3274,81.4093,15259.0
2021-08-06 13:50:00,99.37,99.39,99.3,99.31,8958.0,81.4093,81.4257,81.352,81.3602,8958.0
2021-08-06 13:55:00,99.31,99.41,99.31,99.37,9115.0,81.3602,81.4421,81.3602,81.4093,9115.0
2021-08-06 14:00:00,99.38,99.42,99.36,99.36,12596.0,81.4175,81.4503,81.4011,81.4011,12596.0
2021-08-06 14:05:00,99.35,99.39,99.34,99.36,23750.0,81.393,81.4257,81.3848,81.4011,23750.0
2021-08-06 14:10:00,99.37,99.37,99.27,99.3,19881.0,81.4093,81.4093,81.3274,81.352,19881.0
2021-08-06 14:15:00,99.29,99.35,99.25,99.3,25867.0,81.3438,81.393,81.311,81.352,25867.0
2021-08-06 14:20:00,99.3,99.34,99.25,99.28,63431.0,81.352,81.3848,81.311,81.3356,63431.0
2021-08-06 14:25:00,99.27,99.31,99.23,99.24,21061.0,81.3274,81.3602,81.2946,81.3028,21061.0
2021-08-06 14:30:00,99.25,99.29,99.23,99.25,76322.0,81.311,81.3438,81.2946,81.311,76322.0
2021-08-06 14:35:00,99.26,99.26,99.16,99.17,19686.0,81.3192,81.3192,81.2373,81.2455,19686.0
2021-08-06 14:40:00,99.16,99.23,99.14,99.2,34865.0,81.2373,81.2946,81.2209,81.2701,34865.0
2021-08-06 14:45:00,99.18,99.25,99.17,99.22,29311.0,81.2537,81.311,81.2455,81.2865,29311.0
2021-08-06 14:50:00,99.22,99.22,99.14,99.15,16252.0,81.2865,81.2865,81.2209,81.2291,16252.0
2021-08-06 14:55:00,99.15,99.16,99.11,99.14,15017.0,81.2291,81.2373,81.1963,81.2209,15017.0
2021-08-06 15:00:00,99.13,99.14,99.06,99.09,16861.0,81.2127,81.2209,81.1554,81.1799,16861.0
2021-08-06 15:05:00,99.09,99.13,99.08,99.13,10683.0,81.1799,81.2127,81.1718,81.2127,10683.0
2021-08-06 15:10:00,99.13,99.13,99.05,99.12,41271.0,81.2127,81.2127,81.1472,81.2045,41271.0
2021-08-06 15:15:00,99.13,99.15,99.09,99.1,15466.0,81.2127,81.2291,81.1799,81.1881,15466.0
2021-08-06 15:20:00,99.1,99.18,99.1,99.12,15952.0,81.1881,81.2537,81.1881,81.2045,15952.0
2021-08-06 15:25:00,99.13,99.18,99.1,99.18,16722.0,81.2127,81.2537,81.1881,81.2537,16722.0
2021-08-06 15:30:00,99.17,99.21,99.13,99.15,29703.0,81.2455,81.2783,81.2127,81.2291,29703.0
2021-08-06 15:35:00,99.15,99.19,99.05,99.08,30090.0,81.2291,81.2619,81.1472,81.1718,30090.0
2021-08-06 15:40:00,99.08,99.11,99.03,99.04,32333.0,81.1718,81.1963,81.1308,81.139,32333.0
2021-08-06 15:45:00,99.04,99.04,99.01,99.02,58161.0,81.139,81.139,81.1144,81.1226,58161.0
2021-08-06 15:50:00,99.02,99.14,98.98,99.13,74177.0,81.1226,81.2209,81.0898,81.2127,74177.0
2021-08-06 15:55:00,99.13,99.36,99.13,99.21,144862.0,81.2127,81.4011,81.2127,81.2783,144862.0
2021-08-09 09:30:00,99.05,99.39,99.05,99.28,52975.0,81.1472,81.4257,81.1472,81.3356,52975.0
2021-08-09 09:35:00,99.31,99.42,99.19,99.36,27920.0,81.3602,81.4503,81.2619,81.4011,27920.0
2021-08-09 09:40:00,99.38,99.43,99.26,99.37,10087.0,81.4175,81.4585,81.3192,81.4093,10087.0
2021-08-09 09:45:00,99.38,99.43,99.27,99.3,17162.0,81.4175,81.4585,81.3274,81.352,17162.0
2021-08-09 09:50:00,99.3,99.31,99.18,99.24,11675.0,81.352,81.3602,81.2537,81.3028,11675.0
2021-08-09 09:55:00,99.22,99.26,99.13,99.13,11574.0,81.2865,81.3192,81.2127,81.2127,11574.0
2021-08-09 10:00:00,99.14,99.18,99.1,99.14,15172.0,81.2209,81.2537,81.1881,81.2209,15172.0
2021-08-09 10:05:00,99.14,99.4,99.14,99.31,34952.0,81.2209,81.4339,81.2209,81.3602,34952.0
2021-08-09 10:10:00,99.31,99.37,99.18,99.24,20099.0,81.3602,81.4093,81.2537,81.3028,20099.0
2021-08-09 10:15:00,99.24,99.25,99.12,99.17,13701.0,81.3028,81.311,81.2045,81.2455,13701.0
2021-08-09 10:20:00,99.18,99.18,99.0,99.0,29314.0,81.2537,81.2537,81.1062,81.1062,29314.0
2021-08-09 10:25:00,99.01,99.02,98.9,98.96,18299.0,81.1144,81.1226,81.0243,81.0734,18299.0
2021-08-09 10:30:00,98.95,98.95,98.73,98.73,13714.0,81.0653,81.0653,80.885,80.885,13714.0
2021-08-09 10:35:00,98.73,98.84,98.72,98.8,13750.0,80.885,80.9751,80.8768,80.9424,13750.0
2021-08-09 10:40:00,98.79,98.81,98.75,98.77,10682.0,80.9342,80.9506,80.9014,80.9178,10682.0
2021-08-09 10:45:00,98.77,98.83,98.75,98.78,21695.0,80.9178,80.9669,80.9014,80.926,21695.0
2021-08-09 10:50:00,98.77,98.95,98.72,98.77,26322.0,80.9178,81.0653,80.8768,80.9178,26322.0
2021-08-09 10:55:00,98.75,98.75,98.65,98.67,12453.0,80.9014,80.9014,80.8195,80.8359,12453.0
2021-08-09 11:00:00,98.66,98.71,98.58,98.66,10831.0,80.8277,80.8686,80.7621,80.8277,10831.0
2021-08-09 11:05:00,98.66,98.75,98.62,98.72,14056.0,80.8277,80.9014,80.7949,80.8768,14056.0
2021-08-09 11:10:00,98.73,98.77,98.69,98.77,9312.0,80.885,80.9178,80.8522,80.9178,9312.0
2021-08-09 11:15:00,98.77,98.82,98.7,98.8,11340.0,80.9178,80.9587,80.8604,80.9424,11340.0
2021-08-09 11:20:00,98.77,98.81,98.76,98.77,8481.0,80.9178,80.9506,80.9096,80.9178,8481.0
2021-08-09 11:25:00,98.76,98.84,98.76,98.79,16365.0,80.9096,80.9751,80.9096,80.9342,16365.0
2021-08-09 11:30:00,98.81,98.83,98.69,98.75,12017.0,80.9506,80.9669,80.8522,80.9014,12017.0
2021-08-09 11:35:00,98.75,98.77,98.68,98.73,8392.0,80.9014,80.9178,80.8441,80.885,8392.0
2021-08-09 11:40:00,98.73,98.76,98.69,98.71,11735.0,80.885,80.9096,80.8522,80.8686,11735.0
2021-08-09 11:45:00,98.71,98.86,98.71,98.84,8775.0,80.8686,80.9915,80.8686,80.9751,8775.0
2021-08-09 11:50:00,98.85,98.97,98.85,98.92,6625.0,80.9833,81.0816,80.9833,81.0407,6625.0
2021-08-09 11:55:00,98.95,99.06,98.94,99.01,7906.0,81.0653,81.1554,81.0571,81.1144,7906.0
2021-08-09 12:00:00,99.0,99.0,98.87,98.92,16231.0,81.1062,81.1062,80.9997,81.0407,16231.0
2021-08-09 12:05:00,98.93,98.96,98.89,98.91,6224.0,81.0489,81.0734,81.0161,81.0325,6224.0
2021-08-09 12:10:00,98.92,98.97,98.92,98.97,3630.0,81.0407,81.0816,81.0407,81.0816,3630.0
2021-08-09 12:15:00,98.97,98.97,98.92,98.92,5213.0,81.0816,81.0816,81.0407,81.0407,5213.0
2021-08-09 12:20:00,98.92,98.96,98.89,98.95,6702.0,81.0407,81.0734,81.0161,81.0653,6702.0
2021-08-09 12:25:00,98.93,98.95,98.89,98.95,7807.0,81.0489,81.0653,81.0161,81.0653,7807.0
2021-08-09 12:30:00,98.95,98.96,98.88,98.88,7810.0,81.0653,81.0734,81.0079,81.0079,7810.0
2021-08-09 12:35:00,98.88,98.95,98.88,98.94,3206.0,81.0079,81.0653,81.0079,81.0571,3206.0
2021-08-09 12:40:00,98.93,98.95,98.92,98.94,6087.0,81.0489,81.0653,81.0407,81.0571,6087.0
2021-08-09 12:45:00,98.95,98.97,98.93,98.95,7725.0,81.0653,81.0816,81.0489,81.0653,7725.0
2021-08-09 12:50:00,98.94,98.95,98.9,98.92,12078.0,81.0571,81.0653,81.0243,81.0407,12078.0
2021-08-09 12:55:00,98.94,98.96,98.91,98.94,6351.0,81.0571,81.0734,81.0325,81.0571,6351.0
2021-08-09 13:00:00,98.96,99.04,98.96,98.98,5616.0,81.0734,81.139,81.0734,81.0898,5616.0
2021-08-09 13:05:00,98.99,99.03,98.99,99.03,6502.0,81.098,81.1308,81.098,81.1308,6502.0
2021-08-09 13:10:00,99.02,99.07,99.01,99.06,5760.0,81.1226,81.1636,81.1144,81.1554,5760.0
2021-08-09 13:15:00,99.07,99.1,99.02,99.04,10163.0,81.1636,81.1881,81.1226,81.139,10163.0
2021-08-09 13:20:00,99.05,99.1,99.04,99.09,4219.0,81.1472,81.1881,81.139,81.1799,4219.0
2021-08-09 13:25:00,99.1,99.12,99.08,99.12,4345.0,81.1881,81.2045,81.1718,81.2045,4345.0
2021-08-09 13:30:00,99.12,99.13,99.1,99.12,8434.0,81.2045,81.2127,81.1881,81.2045,8434.0
2021-08-09 13:35:00,99.12,99.13,99.09,99.1,5919.0,81.2045,81.2127,81.1799,81.1881,5919.0
2021-08-09 13:40:00,99.1,99.1,99.07,99.07,3850.0,81.1881,81.1881,81.1636,81.1636,3850.0
2021-08-09 13:45:00,99.04,99.07,99.01,99.03,7536.0,81.139,81.1636,81.1144,81.1308,7536.0
2021-08-09 13:50:00,99.06,99.08,99.04,99.07,4168.0,81.1554,81.1718,81.139,81.1636,4168.0
2021-08-09 13:55:00,99.09,99.12,99.08,99.09,6983.0,81.1799,81.2045,81.1718,81.1799,6983.0
2021-08-09 14:00:00,99.09,99.16,99.07,99.16,9231.0,81.1799,81.2373,81.1636,81.2373,9231.0
2021-08-09 14:05:00,99.17,99.21,99.13,99.2,6282.0,81.2455,81.2783,81.2127,81.2701,6282.0
2021-08-09 14:10:00,99.21,99.26,99.2,99.26,10787.0,81.2783,81.3192,81.2701,81.3192,10787.0
2021-08-09 14:15:00,99.25,99.25,99.2,99.23,6194.0,81.311,81.311,81.2701,81.2946,6194.0
2021-08-09 14:20:00,99.23,99.28,99.23,99.27,10094.0,81.2946,81.3356,81.2946,81.3274,10094.0
2021-08-09 14:25:00,99.26,99.26,99.24,99.25,6660.0,81.3192,81.3192,81.3028,81.311,6660.0
2021-08-09 14:30:00,99.25,99.26,99.2,99.22,10423.0,81.311,81.3192,81.2701,81.2865,10423.0
2021-08-09 14:35:00,99.21,99.24,99.16,99.19,15591.0,81.2783,81.3028,81.2373,81.2619,15591.0
2021-08-09 14:40:00,99.18,99.18,99.13,99.16,14184.0,81.2537,81.2537,81.2127,81.2373,14184.0
2021-08-09 14:45:00,99.16,99.21,99.14,99.2,8030.0,81.2373,81.2783,81.2209,81.2701,8030.0
2021-08-09 14:50:00,99.21,99.24,99.19,99.22,9584.0,81.2783,81.3028,81.2619,81.2865,9584.0
2021-08-09 14:55:00,99.21,99.22,99.17,99.17,9880.0,81.2783,81.2865,81.2455,81.2455,9880.0
2021-08-09 15:00:00,99.18,99.18,99.12,99.13,11810.0,81.2537,81.2537,81.2045,81.2127,11810.0
2021-08-09 15:05:00,99.12,99.15,99.1,99.13,7456.0,81.2045,81.2291,81.1881,81.2127,7456.0
2021-08-09 15:10:00,99.14,99.16,99.13,99.15,7030.0,81.2209,81.2373,81.2127,81.2291,7030.0
2021-08-09 15:15:00,99.16,99.21,99.15,99.16,14208.0,81.2373,81.2783,81.2291,81.2373,14208.0
2021-08-09 15:20:00,99.16,99.21,99.12,99.21,12451.0,81.2373,81.2783,81.2045,81.2783,12451.0
2021-08-09 15:25:00,99.21,99.25,99.16,99.25,8482.0,81.2783,81.311,81.2373,81.311,8482.0
2021-08-09 15:30:00,99.25,99.26,99.21,99.26,14757.0,81.311,81.3192,81.2783,81.3192,14757.0
2021-08-09 15:35:00,99.26,99.28,99.21,99.22,17861.0,81.3192,81.3356,81.2783,81.2865,17861.0
2021-08-09 15:40:00,99.22,99.22,99.14,99.18,15155.0,81.2865,81.2865,81.2209,81.2537,15155.0
2021-08-09 15:45:00,99.18,99.2,99.11,99.17,20025.0,81.2537,81.2701,81.1963,81.2455,20025.0
2021-08-09 15:50:00,99.17,99.21,99.11,99.15,28954.0,81.2455,81.2783,81.1963,81.2291,28954.0
2021-08-09 15:55:00,99.15,99.22,99.13,99.2,84497.0,81.2291,81.2865,81.2127,81.2701,84497.0
2021-08-10 09:30:00,99.52,99.52,99.14,99.31,50469.0,81.5322,81.5322,81.2209,81.3602,50469.0
2021-08-10 09:35:00,99.26,99.47,99.23,99.44,8660.0,81.3192,81.4913,81.2946,81.4667,8660.0
2021-08-10 09:40:00,99.44,99.5,99.35,99.48,10371.0,81.4667,81.5158,81.393,81.4995,10371.0
2021-08-10 09:45:00,99.51,99.68,99.47,99.62,24884.0,81.524,81.6633,81.4913,81.6142,24884.0
2021-08-10 09:50:00,99.63,99.7,99.48,99.58,10076.0,81.6223,81.6797,81.4995,81.5814,10076.0
2021-08-10 09:55:00,99.58,99.77,99.58,99.69,46831.0,81.5814,81.737,81.5814,81.6715,46831.0
2021-08-10 10:00:00,99.67,99.77,99.63,99.76,12017.0,81.6551,81.737,81.6223,81.7288,12017.0
2021-08-10 10:05:00,99.8,99.81,99.65,99.76,9319.0,81.7616,81.7698,81.6387,81.7288,9319.0
2021-08-10 10:10:00,99.8,99.88,99.73,99.86,10980.0,81.7616,81.8272,81.7043,81.8108,10980.0
2021-08-10 10:15:00,99.88,99.94,99.82,99.94,7321.0,81.8272,81.8763,81.778,81.8763,7321.0
2021-08-10 10:20:00,99.94,100.1,99.9,100.1,14185.0,81.8763,82.0074,81.8435,82.0074,14185.0
2021-08-10 10:25:00,100.1,100.23,100.1,100.21,30627.0,82.0074,82.1139,82.0074,82.0975,30627.0
2021-08-10 10:30:00,100.21,100.35,100.21,100.31,17085.0,82.0975,82.2122,82.0975,82.1794,17085.0
2021-08-10 10:35:00,100.34,100.35,100.19,100.21,17512.0,82.204,82.2122,82.0811,82.0975,17512.0
2021-08-10 10:40:00,100.22,100.37,100.22,100.35,24247.0,82.1057,82.2286,82.1057,82.2122,24247.0
2021-08-10 10:45:00,100.34,100.36,100.19,100.26,13776.0,82.204,82.2204,82.0811,82.1385,13776.0
2021-08-10 10:50:00,100.25,100.32,100.2,100.22,16684.0,82.1303,82.1876,82.0893,82.1057,16684.0
2021-08-10 10:55:00,100.22,100.31,100.17,100.29,24896.0,82.1057,82.1794,82.0647,82.1631,24896.0
2021-08-10 11:00:00,100.29,100.29,100.22,100.24,17368.0,82.1631,82.1631,82.1057,82.1221,17368.0
2021-08-10 11:05:00,100.24,100.27,100.17,100.21,19086.0,82.1221,82.1467,82.0647,82.0975,19086.0
2021-08-10 11:10:00,100.2,100.32,100.19,100.27,32183.0,82.0893,82.1876,82.0811,82.1467,32183.0
2021-08-10 11:15:00,100.27,100.29,100.21,100.25,22212.0,82.1467,82.1631,82.0975,82.1303,22212.0
2021-08-10 11:20:00,100.25,100.39,100.24,100.33,22857.0,82.1303,82.245,82.1221,82.1958,22857.0
2021-08-10 11:25:00,100.34,100.35,100.23,100.24,22328.0,82.204,82.2122,82.1139,82.1221,22328.0
2021-08-10 11:30:00,100.23,100.28,100.2,100.24,7055.0,82.1139,82.1549,82.0893,82.1221,7055.0
2021-08-10 11:35:00,100.25,100.3,100.23,100.25,14256.0,82.1303,82.1712,82.1139,82.1303,14256.0
2021-08-10 11:40:00,100.25,100.34,100.2,100.34,10174.0,82.1303,82.204,82.0893,82.204,10174.0
2021-08-10 11:45:00,100.35,100.41,100.33,100.39,13001.0,82.2122,82.2614,82.1958,82.245,13001.0
2021-08-10 11:50:00,100.39,100.48,100.34,100.48,7966.0,82.245,82.3187,82.204,82.3187,7966.0
2021-08-10 11:55:00,100.48,100.51,100.42,100.49,17204.0,82.3187,82.3433,82.2696,82.3269,17204.0
2021-08-10 12:00:00,100.48,100.48,100.34,100.35,9112.0,82.3187,82.3187,82.204,82.2122,9112.0
2021-08-10 12:05:00,100.34,100.35,100.27,100.29,10884.0,82.204,82.2122,82.1467,82.1631,10884.0
2021-08-10 12:10:00,100.28,100.28,100.13,100.18,20487.0,82.1549,82.1549,82.032,82.0729,20487.0
2021-08-10 12:15:00,100.18,100.2,100.11,100.14,8710.0,82.0729,82.0893,82.0156,82.0402,8710.0
2021-08-10 12:20:00,100.13,100.17,100.12,100.14,4704.0,82.032,82.0647,82.0238,82.0402,4704.0
2021-08-10 12:25:00,100.13,100.16,100.07,100.1,9940.0,82.032,82.0566,81.9828,82.0074,9940.0
2021-08-10 12:30:00,100.11,100.13,100.04,100.06,10546.0,82.0156,82.032,81.9582,81.9746,10546.0
2021-08-10 12:35:00,100.06,100.12,100.05,100.09,7761.0,81.9746,82.0238,81.9664,81.9992,7761.0
2021-08-10 12:40:00,100.1,100.12,100.09,100.11,7581.0,82.0074,82.0238,81.9992,82.0156,7581.0
2021-08-10 12:45:00,100.08,100.12,100.03,100.11,7923.0,81.991,82.0238,81.95,82.0156,7923.0
2021-08-10 12:50:00,100.1,100.14,100.1,100.13,6706.0,82.0074,82.0402,82.0074,82.032,6706.0
2021-08-10 12:55:00,100.14,100.14,100.08,100.1,11083.0,82.0402,82.0402,81.991,82.0074,11083.0
2021-08-10 13:00:00,100.11,100.12,100.07,100.1,5451.0,82.0156,82.0238,81.9828,82.0074,5451.0
2021-08-10 13:05:00,100.11,100.12,100.05,100.07,5230.0,82.0156,82.0238,81.9664,81.9828,5230.0
2021-08-10 13:10:00,100.07,100.08,100.04,100.06,6128.0,81.9828,81.991,81.9582,81.9746,6128.0
2021-08-10 13:15:00,100.07,100.13,100.06,100.1,11035.0,81.9828,82.032,81.9746,82.0074,11035.0
2021-08-10 13:20:00,100.1,100.1,100.07,100.07,9907.0,82.0074,82.0074,81.9828,81.9828,9907.0
2021-08-10 13:25:00,100.06,100.16,100.06,100.12,12881.0,81.9746,82.0566,81.9746,82.0238,12881.0
2021-08-10 13:30:00,100.11,100.11,100.04,100.09,9181.0,82.0156,82.0156,81.9582,81.9992,9181.0
2021-08-10 13:35:00,100.1,100.11,100.04,100.06,19577.0,82.0074,82.0156,81.9582,81.9746,19577.0
2021-08-10 13:40:00,100.06,100.09,100.05,100.08,7162.0,81.9746,81.9992,81.9664,81.991,7162.0
2021-08-10 13:45:00,100.07,100.1,100.04,100.05,12466.0,81.9828,82.0074,81.9582,81.9664,12466.0
2021-08-10 13:50:00,100.07,100.1,100.07,100.07,9044.0,81.9828,82.0074,81.9828,81.9828,9044.0
2021-08-10 13:55:00,100.09,100.1,100.04,100.1,10176.0,81.9992,82.0074,81.9582,82.0074,10176.0
2021-08-10 14:00:00,100.11,100.15,100.09,100.1,17094.0,82.0156,82.0484,81.9992,82.0074,17094.0
2021-08-10 14:05:00,100.11,100.17,100.1,100.14,13941.0,82.0156,82.0647,82.0074,82.0402,13941.0
2021-08-10 14:10:00,100.13,100.17,100.11,100.13,9483.0,82.032,82.0647,82.0156,82.032,9483.0
2021-08-10 14:15:00,100.13,100.15,100.1,100.15,16141.0,82.032,82.0484,82.0074,82.0484,16141.0
2021-08-10 14:20:00,100.14,100.15,100.08,100.1,5875.0,82.0402,82.0484,81.991,82.0074,5875.0
2021-08-10 14:25:00,100.08,100.1,100.05,100.1,27712.0,81.991,82.0074,81.9664,82.0074,27712.0
2021-08-10 14:30:00,100.11,100.12,100.05,100.05,5682.0,82.0156,82.0238,81.9664,81.9664,5682.0
2021-08-10 14:35:00,100.06,100.07,100.03,100.04,19455.0,81.9746,81.9828,81.95,81.9582,19455.0
2021-08-10 14:40:00,100.05,100.05,100.0,100.01,7597.0,81.9664,81.9664,81.9255,81.9337,7597.0
2021-08-10 14:45:00,100.01,100.06,99.99,100.05,7106.0,81.9337,81.9746,81.9173,81.9664,7106.0
2021-08-10 14:50:00,100.04,100.08,100.01,100.03,11652.0,81.9582,81.991,81.9337,81.95,11652.0
2021-08-10 14:55:00,100.03,100.05,100.02,100.04,6178.0,81.95,81.9664,81.9419,81.9582,6178.0
2021-08-10 15:00:00,100.04,100.08,100.04,100.06,12437.0,81.9582,81.991,81.9582,81.9746,12437.0
2021-08-10 15:05:00,100.04,100.06,100.02,100.03,9248.0,81.9582,81.9746,81.9419,81.95,9248.0
2021-08-10 15:10:00,100.02,100.02,99.98,100.01,10667.0,81.9419,81.9419,81.9091,81.9337,10667.0
2021-08-10 15:15:00,100.0,100.03,99.96,99.97,14151.0,81.9255,81.95,81.8927,81.9009,14151.0
2021-08-10 15:20:00,99.98,100.02,99.96,100.02,19473.0,81.9091,81.9419,81.8927,81.9419,19473.0
2021-08-10 15:25:00,100.02,100.02,99.98,100.0,12486.0,81.9419,81.9419,81.9091,81.9255,12486.0
2021-08-10 15:30:00,100.0,100.02,99.96,100.0,22451.0,81.9255,81.9419,81.8927,81.9255,22451.0
2021-08-10 15:35:00,100.01,100.03,99.96,100.01,28124.0,81.9337,81.95,81.8927,81.9337,28124.0
2021-08-10 15:40:00,100.01,100.02,99.98,100.0,45825.0,81.9337,81.9419,81.9091,81.9255,45825.0
2021-08-10 15:45:00,100.0,100.0,99.86,99.88,27799.0,81.9255,81.9255,81.8108,81.8272,27799.0
2021-08-10 15:50:00,99.88,99.94,99.87,99.91,42958.0,81.8272,81.8763,81.819,81.8517,42958.0
2021-08-10 15:55:00,99.9,99.98,99.89,99.96,117129.0,81.8435,81.9091,81.8354,81.8927,117129.0
2021-08-11 09:30:00,100.41,100.55,100.3,100.31,48752.0,82.2614,82.3761,82.1712,82.1794,48752.0
2021-08-11 09:35:00,100.32,100.38,100.17,100.21,32081.0,82.1876,82.2368,82.0647,82.0975,32081.0
2021-08-11 09:40:00,100.19,100.3,100.16,100.26,10314.0,82.0811,82.1712,82.0566,82.1385,10314.0
2021-08-11 09:45:00,100.26,100.44,100.25,100.36,13766.0,82.1385,82.2859,82.1303,82.2204,13766.0
2021-08-11 09:50:00,100.36,100.42,100.28,100.35,19827.0,82.2204,82.2696,82.1549,82.2122,19827.0
2021-08-11 09:55:00,100.34,100.35,100.19,100.22,26064.0,82.204,82.2122,82.0811,82.1057,26064.0
2021-08-11 10:00:00,100.24,100.28,100.07,100.1,19546.0,82.1221,82.1549,81.9828,82.0074,19546.0
2021-08-11 10:05:00,100.11,100.24,99.99,100.24,41685.0,82.0156,82.1221,81.9173,82.1221,41685.0
2021-08-11 10:10:00,100.26,100.39,100.21,100.29,13428.0,82.1385,82.245,82.0975,82.1631,13428.0
2021-08-11 10:15:00,100.28,100.44,100.22,100.24,28756.0,82.1549,82.2859,82.1057,82.1221,28756.0
2021-08-11 10:20:00,100.23,100.27,100.19,100.22,13802.0,82.1139,82.1467,82.0811,82.1057,13802.0
2021-08-11 10:25:00,100.22,100.29,100.15,100.25,21938.0,82.1057,82.1631,82.0484,82.1303,21938.0
2021-08-11 10:30:00,100.26,100.3,100.17,100.2,13498.0,82.1385,82.1712,82.0647,82.0893,13498.0
2021-08-11 10:35:00,100.2,100.23,100.13,100.19,17022.0,82.0893,82.1139,82.032,82.0811,17022.0
2021-08-11 10:40:00,100.19,100.23,100.16,100.2,16043.0,82.0811,82.1139,82.0566,82.0893,16043.0
2021-08-11 10:45:00,100.22,100.27,100.13,100.18,16007.0,82.1057,82.1467,82.032,82.0729,16007.0
2021-08-11 10:50:00,100.18,100.22,100.15,100.19,13851.0,82.0729,82.1057,82.0484,82.0811,13851.0
2021-08-11 10:55:00,100.18,100.34,100.17,100.32,30314.0,82.0729,82.204,82.0647,82.1876,30314.0
2021-08-11 11:00:00,100.33,100.4,100.26,100.36,47774.0,82.1958,82.2532,82.1385,82.2204,47774.0
2021-08-11 11:05:00,100.36,100.4,100.3,100.32,22332.0,82.2204,82.2532,82.1712,82.1876,22332.0
2021-08-11 11:10:00,100.3,100.32,100.28,100.32,7165.0,82.1712,82.1876,82.1549,82.1876,7165.0
2021-08-11 11:15:00,100.34,100.38,100.25,100.29,25577.0,82.204,82.2368,82.1303,82.1631,25577.0
2021-08-11 11:20:00,100.27,100.27,100.17,100.19,13904.0,82.1467,82.1467,82.0647,82.0811,13904.0
2021-08-11 11:25:00,100.2,100.23,100.16,100.18,12977.0,82.0893,82.1139,82.0566,82.0729,12977.0
2021-08-11 11:30:00,100.17,100.23,100.12,100.12,21378.0,82.0647,82.1139,82.0238,82.0238,21378.0
2021-08-11 11:35:00,100.14,100.28,100.14,100.26,9786.0,82.0402,82.1549,82.0402,82.1385,9786.0
2021-08-11 11:40:00,100.26,100.26,100.15,100.23,13496.0,82.1385,82.1385,82.0484,82.1139,13496.0
2021-08-11 11:45:00,100.23,100.28,100.17,100.23,26482.0,82.1139,82.1549,82.0647,82.1139,26482.0
2021-08-11 11:50:00,100.24,100.32,100.23,100.24,12758.0,82.1221,82.1876,82.1139,82.1221,12758.0
2021-08-11 11:55:00,100.23,100.27,100.2,100.23,43009.0,82.1139,82.1467,82.0893,82.1139,43009.0
2021-08-11 12:00:00,100.23,100.23,100.1,100.12,11952.0,82.1139,82.1139,82.0074,82.0238,11952.0
2021-08-11 12:05:00,100.11,100.13,100.05,100.05,8538.0,82.0156,82.032,81.9664,81.9664,8538.0
2021-08-11 12:10:00,100.05,100.07,100.01,100.02,7941.0,81.9664,81.9828,81.9337,81.9419,7941.0
2021-08-11 12:15:00,100.02,100.04,99.97,99.99,8090.0,81.9419,81.9582,81.9009,81.9173,8090.0
2021-08-11 12:20:00,99.99,100.02,99.96,99.97,9537.0,81.9173,81.9419,81.8927,81.9009,9537.0
2021-08-11 12:25:00,99.97,99.97,99.9,99.95,9544.0,81.9009,81.9009,81.8435,81.8845,9544.0
2021-08-11 12:30:00,99.95,99.97,99.91,99.92,8904.0,81.8845,81.9009,81.8517,81.8599,8904.0
2021-08-11 12:35:00,99.92,100.0,99.91,100.0,10089.0,81.8599,81.9255,81.8517,81.9255,10089.0
2021-08-11 12:40:00,99.99,100.02,99.99,100.02,8272.0,81.9173,81.9419,81.9173,81.9419,8272.0
2021-08-11 12:45:00,100.01,100.03,99.98,100.01,8588.0,81.9337,81.95,81.9091,81.9337,8588.0
2021-08-11 12:50:00,100.02,100.05,100.0,100.02,19916.0,81.9419,81.9664,81.9255,81.9419,19916.0
2021-08-11 12:55:00,100.02,100.05,99.99,99.99,16551.0,81.9419,81.9664,81.9173,81.9173,16551.0
2021-08-11 13:00:00,100.0,100.0,99.93,99.94,19955.0,81.9255,81.9255,81.8681,81.8763,19955.0
2021-08-11 13:05:00,99.97,100.03,99.97,100.0,9219.0,81.9009,81.95,81.9009,81.9255,9219.0
2021-08-11 13:10:00,100.01,100.03,99.97,100.01,8426.0,81.9337,81.95,81.9009,81.9337,8426.0
2021-08-11 13:15:00,99.99,100.02,99.98,99.99,10090.0,81.9173,81.9419,81.9091,81.9173,10090.0
2021-08-11 13:20:00,99.99,100.01,99.98,100.0,7584.0,81.9173,81.9337,81.9091,81.9255,7584.0
2021-08-11 13:25:00,99.99,100.0,99.97,99.98,8075.0,81.9173,81.9255,81.9009,81.9091,8075.0
2021-08-11 13:30:00,100.0,100.02,99.99,100.02,6513.0,81.9255,81.9419,81.9173,81.9419,6513.0
2021-08-11 13:35:00,100.01,100.01,99.96,99.97,11870.0,81.9337,81.9337,81.8927,81.9009,11870.0
2021-08-11 13:40:00,99.97,100.08,99.96,100.05,30123.0,81.9009,81.991,81.8927,81.9664,30123.0
2021-08-11 13:45:00,100.08,100.1,100.03,100.07,9696.0,81.991,82.0074,81.95,81.9828,9696.0
2021-08-11 13:50:00,100.06,100.14,100.06,100.14,5536.0,81.9746,82.0402,81.9746,82.0402,5536.0
2021-08-11 13:55:00,100.15,100.16,100.08,100.11,8914.0,82.0484,82.0566,81.991,82.0156,8914.0
2021-08-11 14:00:00,100.1,100.13,100.08,100.08,7065.0,82.0074,82.032,81.991,81.991,7065.0
2021-08-11 14:05:00,100.08,100.09,100.04,100.06,12640.0,81.991,81.9992,81.9582,81.9746,12640.0
2021-08-11 14:10:00,100.06,100.06,100.01,100.02,7205.0,81.9746,81.9746,81.9337,81.9419,7205.0
2021-08-11 14:15:00,100.04,100.04,100.0,100.02,7078.0,81.9582,81.9582,81.9255,81.9419,7078.0
2021-08-11 14:20:00,100.03,100.08,100.02,100.04,10380.0,81.95,81.991,81.9419,81.9582,10380.0
2021-08-11 14:25:00,100.05,100.07,100.01,100.03,14114.0,81.9664,81.9828,81.9337,81.95,14114.0
2021-08-11 14:30:00,100.04,100.07,100.02,100.04,10376.0,81.9582,81.9828,81.9419,81.9582,10376.0
2021-08-11 14:35:00,100.05,100.08,100.04,100.07,5883.0,81.9664,81.991,81.9582,81.9828,5883.0
2021-08-11 14:40:00,100.07,100.09,100.0,100.02,12937.0,81.9828,81.9992,81.9255,81.9419,12937.0
2021-08-11 14:45:00,100.02,100.05,100.01,100.02,22375.0,81.9419,81.9664,81.9337,81.9419,22375.0
2021-08-11 14:50:00,100.02,100.02,99.99,100.01,10537.0,81.9419,81.9419,81.9173,81.9337,10537.0
2021-08-11 14:55:00,100.01,100.02,99.98,100.02,22407.0,81.9337,81.9419,81.9091,81.9419,22407.0
2021-08-11 15:00:00,100.02,100.02,99.96,99.99,26851.0,81.9419,81.9419,81.8927,81.9173,26851.0
2021-08-11 15:05:00,100.0,100.02,99.95,99.96,17493.0,81.9255,81.9419,81.8845,81.8927,17493.0
2021-08-11 15:10:00,99.96,100.0,99.93,99.99,23675.0,81.8927,81.9255,81.8681,81.9173,23675.0
2021-08-11 15:15:00,100.0,100.0,99.96,99.96,23483.0,81.9255,81.9255,81.8927,81.8927,23483.0
2021-08-11 15:20:00,99.97,100.01,99.97,100.01,18604.0,81.9009,81.9337,81.9009,81.9337,18604.0
2021-08-11 15:25:00,100.0,100.02,100.0,100.01,12852.0,81.9255,81.9419,81.9255,81.9337,12852.0
2021-08-11 15:30:00,100.02,100.02,99.96,99.98,31044.0,81.9419,81.9419,81.8927,81.9091,31044.0
2021-08-11 15:35:00,99.99,100.01,99.94,99.97,22933.0,81.9173,81.9337,81.8763,81.9009,22933.0
2021-08-11 15:40:00,99.97,99.97,99.94,99.96,35209.0,81.9009,81.9009,81.8763,81.8927,35209.0
2021-08-11 15:45:00,99.96,99.97,99.88,99.88,48410.0,81.8927,81.9009,81.8272,81.8272,48410.0
2021-08-11 15:50:00,99.89,99.89,99.81,99.83,50264.0,81.8354,81.8354,81.7698,81.7862,50264.0
2021-08-11 15:55:00,99.82,99.83,99.72,99.78,184921.0,81.778,81.7862,81.6961,81.7452,184921.0
2021-08-12 09:30:00,99.73,99.86,99.47,99.73,61065.0,81.7043,81.8108,81.4913,81.7043,61065.0
2021-08-12 09:35:00,99.74,99.84,99.54,99.82,26600.0,81.7125,81.7944,81.5486,81.778,26600.0
2021-08-12 09:40:00,99.85,99.88,99.77,99.88,18600.0,81.8026,81.8272,81.737,81.8272,18600.0
2021-08-12 09:45:00,99.9,99.93,99.7,99.76,16133.0,81.8435,81.8681,81.6797,81.7288,16133.0
2021-08-12 09:50:00,99.76,99.88,99.74,99.88,22240.0,81.7288,81.8272,81.7125,81.8272,22240.0
2021-08-12 09:55:00,99.89,99.91,99.74,99.78,7991.0,81.8354,81.8517,81.7125,81.7452,7991.0
2021-08-12 10:00:00,99.8,99.9,99.78,99.81,24792.0,81.7616,81.8435,81.7452,81.7698,24792.0
2021-08-12 10:05:00,99.81,99.85,99.8,99.83,9016.0,81.7698,81.8026,81.7616,81.7862,9016.0
2021-08-12 10:10:00,99.82,99.89,99.69,99.72,15985.0,81.778,81.8354,81.6715,81.6961,15985.0
2021-08-12 10:15:00,99.72,99.77,99.63,99.64,14013.0,81.6961,81.737,81.6223,81.6305,14013.0
2021-08-12 10:20:00,99.61,99.7,99.58,99.63,15495.0,81.606,81.6797,81.5814,81.6223,15495.0
2021-08-12 10:25:00,99.62,99.65,99.58,99.65,11897.0,81.6142,81.6387,81.5814,81.6387,11897.0
2021-08-12 10:30:00,99.65,99.73,99.63,99.71,19992.0,81.6387,81.7043,81.6223,81.6879,19992.0
2021-08-12 10:35:00,99.72,99.82,99.65,99.82,10932.0,81.6961,81.778,81.6387,81.778,10932.0
2021-08-12 10:40:00,99.81,99.87,99.81,99.84,13413.0,81.7698,81.819,81.7698,81.7944,13413.0
2021-08-12 10:45:00,99.84,99.9,99.77,99.77,11364.0,81.7944,81.8435,81.737,81.737,11364.0
2021-08-12 10:50:00,99.78,99.78,99.72,99.74,12950.0,81.7452,81.7452,81.6961,81.7125,12950.0
2021-08-12 10:55:00,99.75,99.77,99.66,99.66,9819.0,81.7207,81.737,81.6469,81.6469,9819.0
2021-08-12 11:00:00,99.67,99.74,99.63,99.74,15850.0,81.6551,81.7125,81.6223,81.7125,15850.0
2021-08-12 11:05:00,99.74,99.75,99.64,99.7,9979.0,81.7125,81.7207,81.6305,81.6797,9979.0
2021-08-12 11:10:00,99.7,99.71,99.58,99.6,7164.0,81.6797,81.6879,81.5814,81.5978,7164.0
2021-08-12 11:15:00,99.6,99.63,99.58,99.6,8529.0,81.5978,81.6223,81.5814,81.5978,8529.0
2021-08-12 11:20:00,99.6,99.63,99.57,99.59,11723.0,81.5978,81.6223,81.5732,81.5896,11723.0
2021-08-12 11:25:00,99.59,99.71,99.59,99.67,14188.0,81.5896,81.6879,81.5896,81.6551,14188.0
2021-08-12 11:30:00,99.67,99.7,99.61,99.64,16649.0,81.6551,81.6797,81.606,81.6305,16649.0
2021-08-12 11:35:00,99.64,99.65,99.6,99.63,7151.0,81.6305,81.6387,81.5978,81.6223,7151.0
2021-08-12 11:40:00,99.64,99.65,99.56,99.56,11613.0,81.6305,81.6387,81.565,81.565,11613.0
2021-08-12 11:45:00,99.56,99.58,99.49,99.52,7463.0,81.565,81.5814,81.5077,81.5322,7463.0
2021-08-12 11:50:00,99.53,99.54,99.47,99.51,8985.0,81.5404,81.5486,81.4913,81.524,8985.0
2021-08-12 11:55:00,99.52,99.58,99.52,99.57,7079.0,81.5322,81.5814,81.5322,81.5732,7079.0
2021-08-12 12:00:00,99.56,99.62,99.54,99.62,9081.0,81.565,81.6142,81.5486,81.6142,9081.0
2021-08-12 12:05:00,99.62,99.72,99.57,99.72,23140.0,81.6142,81.6961,81.5732,81.6961,23140.0
2021-08-12 12:10:00,99.72,99.79,99.7,99.72,13038.0,81.6961,81.7534,81.6797,81.6961,13038.0
2021-08-12 12:15:00,99.72,99.72,99.65,99.66,11392.0,81.6961,81.6961,81.6387,81.6469,11392.0
2021-08-12 12:20:00,99.67,99.77,99.65,99.71,10313.0,81.6551,81.737,81.6387,81.6879,10313.0
2021-08-12 12:25:00,99.71,99.77,99.69,99.77,10415.0,81.6879,81.737,81.6715,81.737,10415.0
2021-08-12 12:30:00,99.77,99.82,99.74,99.75,10000.0,81.737,81.778,81.7125,81.7207,10000.0
2021-08-12 12:35:00,99.75,99.75,99.71,99.74,9533.0,81.7207,81.7207,81.6879,81.7125,9533.0
2021-08-12 12:40:00,99.73,99.8,99.73,99.77,7504.0,81.7043,81.7616,81.7043,81.737,7504.0
2021-08-12 12:45:00,99.75,99.78,99.74,99.75,7592.0,81.7207,81.7452,81.7125,81.7207,7592.0
2021-08-12 12:50:00,99.75,99.79,99.73,99.79,18439.0,81.7207,81.7534,81.7043,81.7534,18439.0
2021-08-12 12:55:00,99.79,99.81,99.77,99.78,10326.0,81.7534,81.7698,81.737,81.7452,10326.0
2021-08-12 13:00:00,99.78,99.79,99.74,99.79,12058.0,81.7452,81.7534,81.7125,81.7534,12058.0
2021-08-12 13:05:00,99.79,99.82,99.78,99.79,10166.0,81.7534,81.778,81.7452,81.7534,10166.0
2021-08-12 13:10:00,99.78,99.86,99.78,99.86,3871.0,81.7452,81.8108,81.7452,81.8108,3871.0
2021-08-12 13:15:00,99.86,99.9,99.85,99.88,13211.0,81.8108,81.8435,81.8026,81.8272,13211.0
2021-08-12 13:20:00,99.89,100.0,99.87,99.88,28168.0,81.8354,81.9255,81.819,81.8272,28168.0
2021-08-12 13:25:00,99.88,99.88,99.84,99.84,9840.0,81.8272,81.8272,81.7944,81.7944,9840.0
2021-08-12 13:30:00,99.84,99.84,99.75,99.76,12802.0,81.7944,81.7944,81.7207,81.7288,12802.0
2021-08-12 13:35:00,99.75,99.75,99.61,99.61,16239.0,81.7207,81.7207,81.606,81.606,16239.0
2021-08-12 13:40:00,99.61,99.64,99.6,99.61,10373.0,81.606,81.6305,81.5978,81.606,10373.0
2021-08-12 13:45:00,99.61,99.61,99.49,99.5,24890.0,81.606,81.606,81.5077,81.5158,24890.0
2021-08-12 13:50:00,99.5,99.56,99.45,99.46,17287.0,81.5158,81.565,81.4749,81.4831,17287.0
2021-08-12 13:55:00,99.45,99.47,99.43,99.44,14699.0,81.4749,81.4913,81.4585,81.4667,14699.0
2021-08-12 14:00:00,99.44,99.45,99.37,99.4,17395.0,81.4667,81.4749,81.4093,81.4339,17395.0
2021-08-12 14:05:00,99.41,99.41,99.28,99.28,46937.0,81.4421,81.4421,81.3356,81.3356,46937.0
2021-08-12 14:10:00,99.29,99.35,99.27,99.29,21586.0,81.3438,81.393,81.3274,81.3438,21586.0
2021-08-12 14:15:00,99.29,99.35,99.29,99.31,16628.0,81.3438,81.393,81.3438,81.3602,16628.0
2021-08-12 14:20:00,99.31,99.35,99.3,99.31,18853.0,81.3602,81.393,81.352,81.3602,18853.0
2021-08-12 14:25:00,99.3,99.37,99.28,99.3,23993.0,81.352,81.4093,81.3356,81.352,23993.0
2021-08-12 14:30:00,99.31,99.51,99.31,99.51,10272.0,81.3602,81.524,81.3602,81.524,10272.0
2021-08-12 14:35:00,99.5,99.56,99.47,99.55,9686.0,81.5158,81.565,81.4913,81.5568,9686.0
2021-08-12 14:40:00,99.55,99.57,99.52,99.56,11486.0,81.5568,81.5732,81.5322,81.565,11486.0
2021-08-12 14:45:00,99.56,99.6,99.54,99.57,11677.0,81.565,81.5978,81.5486,81.5732,11677.0
2021-08-12 14:50:00,99.58,99.6,99.55,99.6,110905.0,81.5814,81.5978,81.5568,81.5978,110905.0
2021-08-12 14:55:00,99.6,99.8,99.59,99.79,19083.0,81.5978,81.7616,81.5896,81.7534,19083.0
2021-08-12 15:00:00,99.79,99.84,99.77,99.82,21800.0,81.7534,81.7944,81.737,81.778,21800.0
2021-08-12 15:05:00,99.82,99.9,99.81,99.89,11469.0,81.778,81.8435,81.7698,81.8354,11469.0
2021-08-12 15:10:00,99.88,99.89,99.8,99.84,18391.0,81.8272,81.8354,81.7616,81.7944,18391.0
2021-08-12 15:15:00,99.84,99.92,99.82,99.91,16822.0,81.7944,81.8599,81.778,81.8517,16822.0
2021-08-12 15:20:00,99.92,99.95,99.89,99.93,24076.0,81.8599,81.8845,81.8354,81.8681,24076.0
2021-08-12 15:25:00,99.94,99.99,99.93,99.98,19824.0,81.8763,81.9173,81.8681,81.9091,19824.0
2021-08-12 15:30:00,99.98,100.0,99.92,99.98,22585.0,81.9091,81.9255,81.8599,81.9091,22585.0
2021-08-12 15:35:00,99.98,100.0,99.94,99.97,21731.0,81.9091,81.9255,81.8763,81.9009,21731.0
2021-08-12 15:40:00,99.98,100.03,99.97,99.98,25574.0,81.9091,81.95,81.9009,81.9091,25574.0
2021-08-12 15:45:00,99.98,100.09,99.97,100.03,33864.0,81.9091,81.9992,81.9009,81.95,33864.0
2021-08-12 15:50:00,100.02,100.04,99.92,99.94,48668.0,81.9419,81.9582,81.8599,81.8763,48668.0
2021-08-12 15:55:00,99.93,100.15,99.9,100.0,201472.0,81.8681,82.0484,81.8435,81.9255,201472.0
2021-08-13 09:30:00,100.33,100.44,100.03,100.44,36277.0,82.1958,82.2859,81.95,82.2859,36277.0
2021-08-13 09:35:00,100.37,100.5,100.26,100.47,11045.0,82.2286,82.3351,82.1385,82.3105,11045.0
2021-08-13 09:40:00,100.48,100.64,100.46,100.58,11997.0,82.3187,82.4498,82.3023,82.4006,11997.0
2021-08-13 09:45:00,100.59,100.63,100.43,100.53,19857.0,82.4088,82.4416,82.2778,82.3597,19857.0
2021-08-13 09:50:00,100.5,100.59,100.47,100.55,6987.0,82.3351,82.4088,82.3105,82.3761,6987.0
2021-08-13 09:55:00,100.51,100.63,100.49,100.5,10884.0,82.3433,82.4416,82.3269,82.3351,10884.0
2021-08-13 10:00:00,100.5,100.76,100.49,100.76,14014.0,82.3351,82.5481,82.3269,82.5481,14014.0
2021-08-13 10:05:00,100.73,100.74,100.53,100.57,19297.0,82.5235,82.5317,82.3597,82.3924,19297.0
2021-08-13 10:10:00,100.58,100.62,100.52,100.54,13749.0,82.4006,82.4334,82.3515,82.3679,13749.0
2021-08-13 10:15:00,100.55,100.62,100.48,100.48,17922.0,82.3761,82.4334,82.3187,82.3187,17922.0
2021-08-13 10:20:00,100.48,100.64,100.47,100.59,9050.0,82.3187,82.4498,82.3105,82.4088,9050.0
2021-08-13 10:25:00,100.59,100.67,100.57,100.65,11045.0,82.4088,82.4744,82.3924,82.458,11045.0
2021-08-13 10:30:00,100.65,100.79,100.65,100.71,14757.0,82.458,82.5727,82.458,82.5071,14757.0
2021-08-13 10:35:00,100.72,100.84,100.69,100.8,16587.0,82.5153,82.6136,82.4908,82.5809,16587.0
2021-08-13 10:40:00,100.85,100.93,100.81,100.9,13160.0,82.6218,82.6874,82.5891,82.6628,13160.0
2021-08-13 10:45:00,100.89,100.95,100.85,100.88,15789.0,82.6546,82.7038,82.6218,82.6464,15789.0
2021-08-13 10:50:00,100.87,100.98,100.87,100.95,8619.0,82.6382,82.7283,82.6382,82.7038,8619.0
2021-08-13 10:55:00,100.94,100.97,100.92,100.96,13424.0,82.6956,82.7201,82.6792,82.712,13424.0
2021-08-13 11:00:00,100.93,100.96,100.89,100.89,11087.0,82.6874,82.712,82.6546,82.6546,11087.0
2021-08-13 11:05:00,100.85,100.96,100.84,100.95,8361.0,82.6218,82.712,82.6136,82.7038,8361.0
2021-08-13 11:10:00,100.94,100.98,100.92,100.95,9521.0,82.6956,82.7283,82.6792,82.7038,9521.0
2021-08-13 11:15:00,100.93,101.03,100.93,101.01,28995.0,82.6874,82.7693,82.6874,82.7529,28995.0
2021-08-13 11:20:00,101.01,101.15,101.0,101.13,24561.0,82.7529,82.8676,82.7447,82.8512,24561.0
2021-08-13 11:25:00,101.12,101.13,101.02,101.06,13387.0,82.843,82.8512,82.7611,82.7939,13387.0
2021-08-13 11:30:00,101.09,101.12,100.98,100.99,13348.0,82.8185,82.843,82.7283,82.7365,13348.0
2021-08-13 11:35:00,100.99,101.08,100.96,101.0,11985.0,82.7365,82.8103,82.712,82.7447,11985.0
2021-08-13 11:40:00,101.0,101.09,100.97,101.08,9194.0,82.7447,82.8185,82.7201,82.8103,9194.0
2021-08-13 11:45:00,101.07,101.07,100.96,101.01,9792.0,82.8021,82.8021,82.712,82.7529,9792.0
2021-08-13 11:50:00,101.02,101.03,100.97,101.01,10133.0,82.7611,82.7693,82.7201,82.7529,10133.0
2021-08-13 11:55:00,101.01,101.08,101.01,101.05,6918.0,82.7529,82.8103,82.7529,82.7857,6918.0
2021-08-13 12:00:00,101.05,101.07,101.02,101.02,11789.0,82.7857,82.8021,82.7611,82.7611,11789.0
2021-08-13 12:05:00,101.01,101.04,100.99,101.02,5669.0,82.7529,82.7775,82.7365,82.7611,5669.0
2021-08-13 12:10:00,101.02,101.08,100.98,101.08,9004.0,82.7611,82.8103,82.7283,82.8103,9004.0
2021-08-13 12:15:00,101.08,101.11,101.06,101.08,8376.0,82.8103,82.8348,82.7939,82.8103,8376.0
2021-08-13 12:20:00,101.08,101.19,101.07,101.19,15257.0,82.8103,82.9004,82.8021,82.9004,15257.0
2021-08-13 12:25:00,101.19,101.21,101.15,101.2,15676.0,82.9004,82.9168,82.8676,82.9086,15676.0
2021-08-13 12:30:00,101.2,101.26,101.16,101.22,14262.0,82.9086,82.9577,82.8758,82.925,14262.0
2021-08-13 12:35:00,101.21,101.25,101.19,101.22,4472.0,82.9168,82.9495,82.9004,82.925,4472.0
2021-08-13 12:40:00,101.2,101.24,101.18,101.23,8147.0,82.9086,82.9413,82.8922,82.9332,8147.0
2021-08-13 12:45:00,101.21,101.22,101.14,101.16,10988.0,82.9168,82.925,82.8594,82.8758,10988.0
2021-08-13 12:50:00,101.18,101.21,101.13,101.16,10349.0,82.8922,82.9168,82.8512,82.8758,10349.0
2021-08-13 12:55:00,101.15,101.2,101.14,101.2,6431.0,82.8676,82.9086,82.8594,82.9086,6431.0
2021-08-13 13:00:00,101.2,101.24,101.18,101.22,7741.0,82.9086,82.9413,82.8922,82.925,7741.0
2021-08-13 13:05:00,101.23,101.32,101.21,101.31,9727.0,82.9332,83.0069,82.9168,82.9987,9727.0
2021-08-13 13:10:00,101.3,101.34,101.27,101.33,12841.0,82.9905,83.0233,82.9659,83.0151,12841.0
2021-08-13 13:15:00,101.33,101.36,101.29,101.34,14721.0,83.0151,83.0397,82.9823,83.0233,14721.0
2021-08-13 13:20:00,101.33,101.37,101.3,101.32,11122.0,83.0151,83.0478,82.9905,83.0069,11122.0
2021-08-13 13:25:00,101.33,101.37,101.32,101.35,5121.0,83.0151,83.0478,83.0069,83.0315,5121.0
2021-08-13 13:30:00,101.34,101.43,101.32,101.43,13897.0,83.0233,83.097,83.0069,83.097,13897.0
2021-08-13 13:35:00,101.43,101.44,101.4,101.4,4800.0,83.097,83.1052,83.0724,83.0724,4800.0
2021-08-13 13:40:00,101.39,101.48,101.38,101.45,15158.0,83.0642,83.138,83.056,83.1134,15158.0
2021-08-13 13:45:00,101.46,101.6,101.44,101.59,16829.0,83.1216,83.2363,83.1052,83.2281,16829.0
2021-08-13 13:50:00,101.6,101.61,101.56,101.6,13533.0,83.2363,83.2445,83.2035,83.2363,13533.0
2021-08-13 13:55:00,101.59,101.64,101.59,101.64,12073.0,83.2281,83.269,83.2281,83.269,12073.0
2021-08-13 14:00:00,101.64,101.68,101.62,101.65,11939.0,83.269,83.3018,83.2527,83.2772,11939.0
2021-08-13 14:05:00,101.64,101.67,101.6,101.67,13947.0,83.269,83.2936,83.2363,83.2936,13947.0
2021-08-13 14:10:00,101.68,101.71,101.64,101.69,10154.0,83.3018,83.3264,83.269,83.31,10154.0
2021-08-13 14:15:00,101.69,101.73,101.67,101.69,9858.0,83.31,83.3428,83.2936,83.31,9858.0
2021-08-13 14:20:00,101.69,101.83,101.67,101.81,20518.0,83.31,83.4247,83.2936,83.4083,20518.0
2021-08-13 14:25:00,101.8,101.82,101.76,101.79,20175.0,83.4001,83.4165,83.3674,83.3919,20175.0
2021-08-13 14:30:00,101.78,101.8,101.72,101.73,18697.0,83.3837,83.4001,83.3346,83.3428,18697.0
2021-08-13 14:35:00,101.72,101.75,101.65,101.67,24443.0,83.3346,83.3592,83.2772,83.2936,24443.0
2021-08-13 14:40:00,101.68,101.71,101.62,101.7,13423.0,83.3018,83.3264,83.2527,83.3182,13423.0
2021-08-13 14:45:00,101.7,101.77,101.67,101.71,13653.0,83.3182,83.3756,83.2936,83.3264,13653.0
2021-08-13 14:50:00,101.72,101.74,101.65,101.66,15144.0,83.3346,83.351,83.2772,83.2854,15144.0
2021-08-13 14:55:00,101.65,101.67,101.6,101.65,14152.0,83.2772,83.2936,83.2363,83.2772,14152.0
2021-08-13 15:00:00,101.65,101.67,101.63,101.65,11714.0,83.2772,83.2936,83.2609,83.2772,11714.0
2021-08-13 15:05:00,101.65,101.71,101.65,101.67,11258.0,83.2772,83.3264,83.2772,83.2936,11258.0
2021-08-13 15:10:00,101.67,101.71,101.67,101.69,9545.0,83.2936,83.3264,83.2936,83.31,9545.0
2021-08-13 15:15:00,101.69,101.69,101.58,101.6,17567.0,83.31,83.31,83.2199,83.2363,17567.0
2021-08-13 15:20:00,101.6,101.61,101.49,101.51,19342.0,83.2363,83.2445,83.1462,83.1625,19342.0
2021-08-13 15:25:00,101.52,101.58,101.5,101.56,18126.0,83.1707,83.2199,83.1544,83.2035,18126.0
2021-08-13 15:30:00,101.56,101.66,101.54,101.59,36254.0,83.2035,83.2854,83.1871,83.2281,36254.0
2021-08-13 15:35:00,101.59,101.69,101.59,101.67,22528.0,83.2281,83.31,83.2281,83.2936,22528.0
2021-08-13 15:40:00,101.68,101.76,101.57,101.59,44982.0,83.3018,83.3674,83.2117,83.2281,44982.0
2021-08-13 15:45:00,101.59,101.63,101.54,101.62,36280.0,83.2281,83.2609,83.1871,83.2527,36280.0
2021-08-13 15:50:00,101.62,101.62,101.49,101.5,39124.0,83.2527,83.2527,83.1462,83.1544,39124.0
2021-08-13 15:55:00,101.49,101.67,101.41,101.6,250197.0,83.1462,83.2936,83.0806,83.2363,250197.0
2021-08-16 09:30:00,101.83,102.12,101.74,101.9,79249.0,83.4247,83.6623,83.351,83.4821,79249.0
2021-08-16 09:35:00,101.86,101.89,101.43,101.47,35358.0,83.4493,83.4739,83.097,83.1298,35358.0
2021-08-16 09:40:00,101.49,101.67,101.41,101.63,16610.0,83.1462,83.2936,83.0806,83.2609,16610.0
2021-08-16 09:45:00,101.67,101.7,101.51,101.6,19175.0,83.2936,83.3182,83.1625,83.2363,19175.0
2021-08-16 09:50:00,101.6,101.71,101.56,101.7,13012.0,83.2363,83.3264,83.2035,83.3182,13012.0
2021-08-16 09:55:00,101.72,101.97,101.66,101.97,19352.0,83.3346,83.5394,83.2854,83.5394,19352.0
2021-08-16 10:00:00,101.95,102.0,101.81,101.81,23416.0,83.523,83.564,83.4083,83.4083,23416.0
2021-08-16 10:05:00,101.83,102.05,101.83,102.02,16231.0,83.4247,83.6049,83.4247,83.5804,16231.0
2021-08-16 10:10:00,102.03,102.25,102.02,102.22,14717.0,83.5886,83.7688,83.5804,83.7442,14717.0
2021-08-16 10:15:00,102.22,102.24,102.16,102.2,15550.0,83.7442,83.7606,83.6951,83.7278,15550.0
2021-08-16 10:20:00,102.19,102.19,102.02,102.08,14982.0,83.7196,83.7196,83.5804,83.6295,14982.0
2021-08-16 10:25:00,102.04,102.06,101.87,101.9,14195.0,83.5968,83.6131,83.4575,83.4821,14195.0
2021-08-16 10:30:00,101.93,102.05,101.76,101.76,26352.0,83.5066,83.6049,83.3674,83.3674,26352.0
2021-08-16 10:35:00,101.76,101.84,101.72,101.77,17948.0,83.3674,83.4329,83.3346,83.3756,17948.0
2021-08-16 10:40:00,101.75,101.85,101.72,101.82,7101.0,83.3592,83.4411,83.3346,83.4165,7101.0
2021-08-16 10:45:00,101.8,101.88,101.77,101.8,10497.0,83.4001,83.4657,83.3756,83.4001,10497.0
2021-08-16 10:50:00,101.78,101.84,101.77,101.77,8468.0,83.3837,83.4329,83.3756,83.3756,8468.0
2021-08-16 10:55:00,101.77,101.85,101.7,101.83,7199.0,83.3756,83.4411,83.3182,83.4247,7199.0
2021-08-16 11:00:00,101.86,101.94,101.83,101.9,18674.0,83.4493,83.5148,83.4247,83.4821,18674.0
2021-08-16 11:05:00,101.9,101.98,101.88,101.88,11412.0,83.4821,83.5476,83.4657,83.4657,11412.0
2021-08-16 11:10:00,101.86,101.89,101.84,101.87,8646.0,83.4493,83.4739,83.4329,83.4575,8646.0
2021-08-16 11:15:00,101.88,102.01,101.88,101.92,31397.0,83.4657,83.5722,83.4657,83.4984,31397.0
2021-08-16 11:20:00,101.94,102.1,101.94,102.08,16151.0,83.5148,83.6459,83.5148,83.6295,16151.0
2021-08-16 11:25:00,102.1,102.15,102.05,102.15,10858.0,83.6459,83.6869,83.6049,83.6869,10858.0
2021-08-16 11:30:00,102.14,102.16,102.08,102.08,19362.0,83.6787,83.6951,83.6295,83.6295,19362.0
2021-08-16 11:35:00,102.08,102.13,102.02,102.02,14666.0,83.6295,83.6705,83.5804,83.5804,14666.0
2021-08-16 11:40:00,102.02,102.06,101.94,101.98,24653.0,83.5804,83.6131,83.5148,83.5476,24653.0
2021-08-16 11:45:00,102.0,102.04,101.97,101.97,6580.0,83.564,83.5968,83.5394,83.5394,6580.0
2021-08-16 11:50:00,101.98,102.02,101.94,101.99,12925.0,83.5476,83.5804,83.5148,83.5558,12925.0
2021-08-16 11:55:00,101.98,102.06,101.94,102.06,11423.0,83.5476,83.6131,83.5148,83.6131,11423.0
2021-08-16 12:00:00,102.06,102.13,102.04,102.12,6584.0,83.6131,83.6705,83.5968,83.6623,6584.0
2021-08-16 12:05:00,102.11,102.13,102.07,102.09,4555.0,83.6541,83.6705,83.6213,83.6377,4555.0
2021-08-16 12:10:00,102.09,102.14,102.08,102.11,6311.0,83.6377,83.6787,83.6295,83.6541,6311.0
2021-08-16 12:15:00,102.14,102.17,102.13,102.13,8923.0,83.6787,83.7033,83.6705,83.6705,8923.0
2021-08-16 12:20:00,102.13,102.14,102.1,102.14,9234.0,83.6705,83.6787,83.6459,83.6787,9234.0
2021-08-16 12:25:00,102.14,102.23,102.12,102.21,10382.0,83.6787,83.7524,83.6623,83.736,10382.0
2021-08-16 12:30:00,102.21,102.24,102.2,102.21,5514.0,83.736,83.7606,83.7278,83.736,5514.0
2021-08-16 12:35:00,102.21,102.25,102.17,102.25,8212.0,83.736,83.7688,83.7033,83.7688,8212.0
2021-08-16 12:40:00,102.24,102.27,102.22,102.26,12210.0,83.7606,83.7852,83.7442,83.777,12210.0
2021-08-16 12:45:00,102.26,102.28,102.2,102.22,16398.0,83.777,83.7934,83.7278,83.7442,16398.0
2021-08-16 12:50:00,102.22,102.24,102.16,102.21,23133.0,83.7442,83.7606,83.6951,83.736,23133.0
2021-08-16 12:55:00,102.2,102.22,102.15,102.21,10164.0,83.7278,83.7442,83.6869,83.736,10164.0
2021-08-16 13:00:00,102.2,102.24,102.06,102.07,37457.0,83.7278,83.7606,83.6131,83.6213,37457.0
2021-08-16 13:05:00,102.08,102.13,102.03,102.06,33925.0,83.6295,83.6705,83.5886,83.6131,33925.0
2021-08-16 13:10:00,102.04,102.06,102.0,102.04,14946.0,83.5968,83.6131,83.564,83.5968,14946.0
2021-08-16 13:15:00,102.04,102.07,101.98,102.0,10020.0,83.5968,83.6213,83.5476,83.564,10020.0
2021-08-16 13:20:00,102.01,102.03,101.94,101.95,10615.0,83.5722,83.5886,83.5148,83.523,10615.0
2021-08-16 13:25:00,101.93,101.94,101.91,101.93,9332.0,83.5066,83.5148,83.4902,83.5066,9332.0
2021-08-16 13:30:00,101.93,101.97,101.9,101.97,10048.0,83.5066,83.5394,83.4821,83.5394,10048.0
2021-08-16 13:35:00,101.97,101.98,101.95,101.97,5514.0,83.5394,83.5476,83.523,83.5394,5514.0
2021-08-16 13:40:00,101.97,101.98,101.9,101.91,8504.0,83.5394,83.5476,83.4821,83.4902,8504.0
2021-08-16 13:45:00,101.91,101.94,101.83,101.85,11033.0,83.4902,83.5148,83.4247,83.4411,11033.0
2021-08-16 13:50:00,101.85,101.91,101.84,101.88,7447.0,83.4411,83.4902,83.4329,83.4657,7447.0
2021-08-16 13:55:00,101.87,101.91,101.87,101.89,4340.0,83.4575,83.4902,83.4575,83.4739,4340.0
2021-08-16 14:00:00,101.89,101.94,101.89,101.94,5045.0,83.4739,83.5148,83.4739,83.5148,5045.0
2021-08-16 14:05:00,101.95,101.95,101.91,101.92,8042.0,83.523,83.523,83.4902,83.4984,8042.0
2021-08-16 14:10:00,101.92,102.0,101.91,101.98,19586.0,83.4984,83.564,83.4902,83.5476,19586.0
2021-08-16 14:15:00,101.98,102.03,101.96,102.02,10268.0,83.5476,83.5886,83.5312,83.5804,10268.0
2021-08-16 14:20:00,102.03,102.09,102.02,102.09,4563.0,83.5886,83.6377,83.5804,83.6377,4563.0
2021-08-16 14:25:00,102.09,102.11,102.07,102.1,10959.0,83.6377,83.6541,83.6213,83.6459,10959.0
2021-08-16 14:30:00,102.1,102.15,102.1,102.14,11523.0,83.6459,83.6869,83.6459,83.6787,11523.0
2021-08-16 14:35:00,102.13,102.17,102.11,102.12,6178.0,83.6705,83.7033,83.6541,83.6623,6178.0
2021-08-16 14:40:00,102.13,102.16,102.11,102.14,6869.0,83.6705,83.6951,83.6541,83.6787,6869.0
2021-08-16 14:45:00,102.13,102.13,102.09,102.1,6537.0,83.6705,83.6705,83.6377,83.6459,6537.0
2021-08-16 14:50:00,102.11,102.15,102.1,102.15,13067.0,83.6541,83.6869,83.6459,83.6869,13067.0
2021-08-16 14:55:00,102.14,102.19,102.13,102.16,8021.0,83.6787,83.7196,83.6705,83.6951,8021.0
2021-08-16 15:00:00,102.15,102.15,102.11,102.13,6695.0,83.6869,83.6869,83.6541,83.6705,6695.0
2021-08-16 15:05:00,102.14,102.18,102.13,102.18,7306.0,83.6787,83.7114,83.6705,83.7114,7306.0
2021-08-16 15:10:00,102.17,102.25,102.17,102.22,16776.0,83.7033,83.7688,83.7033,83.7442,16776.0
2021-08-16 15:15:00,102.21,102.22,102.19,102.21,6629.0,83.736,83.7442,83.7196,83.736,6629.0
2021-08-16 15:20:00,102.22,102.25,102.2,102.2,13923.0,83.7442,83.7688,83.7278,83.7278,13923.0
2021-08-16 15:25:00,102.21,102.22,102.17,102.18,8204.0,83.736,83.7442,83.7033,83.7114,8204.0
2021-08-16 15:30:00,102.17,102.18,102.11,102.16,23692.0,83.7033,83.7114,83.6541,83.6951,23692.0
2021-08-16 15:35:00,102.17,102.24,102.14,102.22,21313.0,83.7033,83.7606,83.6787,83.7442,21313.0
2021-08-16 15:40:00,102.23,102.27,102.19,102.27,20972.0,83.7524,83.7852,83.7196,83.7852,20972.0
2021-08-16 15:45:00,102.27,102.28,102.16,102.16,42106.0,83.7852,83.7934,83.6951,83.6951,42106.0
2021-08-16 15:50:00,102.17,102.35,102.16,102.32,40720.0,83.7033,83.8507,83.6951,83.8261,40720.0
2021-08-16 15:55:00,102.32,102.43,102.3,102.41,154515.0,83.8261,83.9163,83.8098,83.8999,154515.0
2021-08-17 09:30:00,102.3,102.38,102.09,102.32,90305.0,83.8098,83.8753,83.6377,83.8261,90305.0
2021-08-17 09:35:00,102.34,102.34,102.04,102.07,24651.0,83.8425,83.8425,83.5968,83.6213,24651.0
2021-08-17 09:40:00,102.05,102.24,102.04,102.15,22389.0,83.6049,83.7606,83.5968,83.6869,22389.0
2021-08-17 09:45:00,102.16,102.34,102.08,102.34,108347.0,83.6951,83.8425,83.6295,83.8425,108347.0
2021-08-17 09:50:00,102.32,102.44,102.23,102.32,37767.0,83.8261,83.9245,83.7524,83.8261,37767.0
2021-08-17 09:55:00,102.29,102.36,102.22,102.28,25799.0,83.8016,83.8589,83.7442,83.7934,25799.0
2021-08-17 10:00:00,102.35,102.61,102.3,102.59,26220.0,83.8507,84.0637,83.8098,84.0473,26220.0
2021-08-17 10:05:00,102.63,102.88,102.63,102.88,15058.0,84.0801,84.2849,84.0801,84.2849,15058.0
2021-08-17 10:10:00,102.87,102.98,102.87,102.9,16988.0,84.2767,84.3668,84.2767,84.3013,16988.0
2021-08-17 10:15:00,102.9,103.0,102.87,102.96,13234.0,84.3013,84.3832,84.2767,84.3505,13234.0
2021-08-17 10:20:00,102.95,103.0,102.89,102.96,14551.0,84.3423,84.3832,84.2931,84.3505,14551.0
2021-08-17 10:25:00,102.94,102.98,102.76,102.91,90122.0,84.3341,84.3668,84.1866,84.3095,90122.0
2021-08-17 10:30:00,102.9,102.91,102.69,102.71,14884.0,84.3013,84.3095,84.1293,84.1457,14884.0
2021-08-17 10:35:00,102.74,102.74,102.49,102.5,28309.0,84.1702,84.1702,83.9654,83.9736,28309.0
2021-08-17 10:40:00,102.49,102.52,102.41,102.43,20585.0,83.9654,83.99,83.8999,83.9163,20585.0
2021-08-17 10:45:00,102.41,102.47,102.37,102.45,23960.0,83.8999,83.949,83.8671,83.9326,23960.0
2021-08-17 10:50:00,102.45,102.53,102.44,102.53,36986.0,83.9326,83.9982,83.9245,83.9982,36986.0
2021-08-17 10:55:00,102.53,102.55,102.39,102.43,24921.0,83.9982,84.0146,83.8835,83.9163,24921.0
2021-08-17 11:00:00,102.43,102.7,102.41,102.7,55372.0,83.9163,84.1375,83.8999,84.1375,55372.0
2021-08-17 11:05:00,102.72,102.78,102.65,102.67,25053.0,84.1538,84.203,84.0965,84.1129,25053.0
2021-08-17 11:10:00,102.67,102.69,102.59,102.62,20634.0,84.1129,84.1293,84.0473,84.0719,20634.0
2021-08-17 11:15:00,102.6,102.69,102.58,102.65,14594.0,84.0555,84.1293,84.0391,84.0965,14594.0
2021-08-17 11:20:00,102.64,102.83,102.64,102.78,12633.0,84.0883,84.244,84.0883,84.203,12633.0
2021-08-17 11:25:00,102.78,102.78,102.65,102.76,24086.0,84.203,84.203,84.0965,84.1866,24086.0
2021-08-17 11:30:00,102.76,102.78,102.62,102.62,16336.0,84.1866,84.203,84.0719,84.0719,16336.0
2021-08-17 11:35:00,102.63,102.64,102.52,102.55,14644.0,84.0801,84.0883,83.99,84.0146,14644.0
2021-08-17 11:40:00,102.52,102.62,102.45,102.61,14244.0,83.99,84.0719,83.9326,84.0637,14244.0
2021-08-17 11:45:00,102.6,102.64,102.53,102.54,11629.0,84.0555,84.0883,83.9982,84.0064,11629.0
2021-08-17 11:50:00,102.53,102.54,102.45,102.45,13114.0,83.9982,84.0064,83.9326,83.9326,13114.0
2021-08-17 11:55:00,102.45,102.58,102.45,102.56,13088.0,83.9326,84.0391,83.9326,84.0228,13088.0
2021-08-17 12:00:00,102.56,102.57,102.45,102.45,19853.0,84.0228,84.031,83.9326,83.9326,19853.0
2021-08-17 12:05:00,102.43,102.47,102.32,102.32,16655.0,83.9163,83.949,83.8261,83.8261,16655.0
2021-08-17 12:10:00,102.33,102.33,102.24,102.27,17287.0,83.8343,83.8343,83.7606,83.7852,17287.0
2021-08-17 12:15:00,102.26,102.27,102.11,102.18,16105.0,83.777,83.7852,83.6541,83.7114,16105.0
2021-08-17 12:20:00,102.2,102.28,102.2,102.28,11549.0,83.7278,83.7934,83.7278,83.7934,11549.0
2021-08-17 12:25:00,102.27,102.29,102.21,102.25,8520.0,83.7852,83.8016,83.736,83.7688,8520.0
2021-08-17 12:30:00,102.23,102.25,102.16,102.2,23687.0,83.7524,83.7688,83.6951,83.7278,23687.0
2021-08-17 12:35:00,102.21,102.21,102.05,102.07,43662.0,83.736,83.736,83.6049,83.6213,43662.0
2021-08-17 12:40:00,102.07,102.07,102.0,102.03,15210.0,83.6213,83.6213,83.564,83.5886,15210.0
2021-08-17 12:45:00,102.03,102.03,101.92,101.95,14330.0,83.5886,83.5886,83.4984,83.523,14330.0
2021-08-17 12:50:00,101.95,101.98,101.88,101.98,20725.0,83.523,83.5476,83.4657,83.5476,20725.0
2021-08-17 12:55:00,101.98,102.0,101.94,102.0,9375.0,83.5476,83.564,83.5148,83.564,9375.0
2021-08-17 13:00:00,101.99,102.03,101.96,101.98,17194.0,83.5558,83.5886,83.5312,83.5476,17194.0
2021-08-17 13:05:00,101.98,102.0,101.93,101.95,16716.0,83.5476,83.564,83.5066,83.523,16716.0
2021-08-17 13:10:00,101.94,102.05,101.92,102.04,14495.0,83.5148,83.6049,83.4984,83.5968,14495.0
2021-08-17 13:15:00,102.03,102.03,101.88,101.94,16030.0,83.5886,83.5886,83.4657,83.5148,16030.0
2021-08-17 13:20:00,101.94,101.96,101.87,101.91,18600.0,83.5148,83.5312,83.4575,83.4902,18600.0
2021-08-17 13:25:00,101.92,101.99,101.86,101.99,19615.0,83.4984,83.5558,83.4493,83.5558,19615.0
2021-08-17 13:30:00,101.99,102.03,101.95,101.97,7060.0,83.5558,83.5886,83.523,83.5394,7060.0
2021-08-17 13:35:00,101.98,101.98,101.88,101.9,11551.0,83.5476,83.5476,83.4657,83.4821,11551.0
2021-08-17 13:40:00,101.89,101.93,101.87,101.92,18618.0,83.4739,83.5066,83.4575,83.4984,18618.0
2021-08-17 13:45:00,101.9,102.0,101.88,102.0,24567.0,83.4821,83.564,83.4657,83.564,24567.0
2021-08-17 13:50:00,102.01,102.03,102.0,102.02,6137.0,83.5722,83.5886,83.564,83.5804,6137.0
2021-08-17 13:55:00,102.02,102.07,102.0,102.04,9022.0,83.5804,83.6213,83.564,83.5968,9022.0
2021-08-17 14:00:00,102.04,102.12,102.04,102.07,13303.0,83.5968,83.6623,83.5968,83.6213,13303.0
2021-08-17 14:05:00,102.08,102.12,102.05,102.1,11118.0,83.6295,83.6623,83.6049,83.6459,11118.0
2021-08-17 14:10:00,102.09,102.13,102.07,102.09,8747.0,83.6377,83.6705,83.6213,83.6377,8747.0
2021-08-17 14:15:00,102.1,102.14,102.1,102.11,7542.0,83.6459,83.6787,83.6459,83.6541,7542.0
2021-08-17 14:20:00,102.12,102.14,101.99,102.0,21042.0,83.6623,83.6787,83.5558,83.564,21042.0
2021-08-17 14:25:00,102.0,102.05,101.95,101.96,8260.0,83.564,83.6049,83.523,83.5312,8260.0
2021-08-17 14:30:00,101.95,101.96,101.9,101.91,11760.0,83.523,83.5312,83.4821,83.4902,11760.0
2021-08-17 14:35:00,101.91,101.91,101.75,101.77,42702.0,83.4902,83.4902,83.3592,83.3756,42702.0
2021-08-17 14:40:00,101.77,101.84,101.77,101.8,12502.0,83.3756,83.4329,83.3756,83.4001,12502.0
2021-08-17 14:45:00,101.8,101.88,101.79,101.87,15687.0,83.4001,83.4657,83.3919,83.4575,15687.0
2021-08-17 14:50:00,101.88,101.93,101.84,101.87,9042.0,83.4657,83.5066,83.4329,83.4575,9042.0
2021-08-17 14:55:00,101.88,101.94,101.86,101.91,13076.0,83.4657,83.5148,83.4493,83.4902,13076.0
2021-08-17 15:00:00,101.91,102.02,101.91,102.0,19840.0,83.4902,83.5804,83.4902,83.564,19840.0
2021-08-17 15:05:00,102.01,102.07,101.99,102.05,20396.0,83.5722,83.6213,83.5558,83.6049,20396.0
2021-08-17 15:10:00,102.05,102.11,102.04,102.06,19301.0,83.6049,83.6541,83.5968,83.6131,19301.0
2021-08-17 15:15:00,102.04,102.08,102.02,102.04,10630.0,83.5968,83.6295,83.5804,83.5968,10630.0
2021-08-17 15:20:00,102.05,102.11,102.01,102.01,24181.0,83.6049,83.6541,83.5722,83.5722,24181.0
2021-08-17 15:25:00,102.01,102.08,101.96,102.08,22880.0,83.5722,83.6295,83.5312,83.6295,22880.0
2021-08-17 15:30:00,102.09,102.22,102.07,102.21,29476.0,83.6377,83.7442,83.6213,83.736,29476.0
2021-08-17 15:35:00,102.22,102.34,102.21,102.23,27372.0,83.7442,83.8425,83.736,83.7524,27372.0
2021-08-17 15:40:00,102.23,102.25,102.15,102.15,26317.0,83.7524,83.7688,83.6869,83.6869,26317.0
2021-08-17 15:45:00,102.15,102.31,102.13,102.28,34830.0,83.6869,83.8179,83.6705,83.7934,34830.0
2021-08-17 15:50:00,102.26,102.5,102.23,102.46,78029.0,83.777,83.9736,83.7524,83.9408,78029.0
2021-08-17 15:55:00,102.45,102.57,102.41,102.5,270065.0,83.9326,84.031,83.8999,83.9736,270065.0
2021-08-18 09:30:00,101.83,102.24,101.81,102.0,64156.0,83.4247,83.7606,83.4083,83.564,64156.0
2021-08-18 09:35:00,102.02,102.14,101.93,102.01,48822.0,83.5804,83.6787,83.5066,83.5722,48822.0
2021-08-18 09:40:00,102.03,102.07,101.94,101.99,21525.0,83.5886,83.6213,83.5148,83.5558,21525.0
2021-08-18 09:45:00,101.98,102.11,101.94,101.96,29845.0,83.5476,83.6541,83.5148,83.5312,29845.0
2021-08-18 09:50:00,102.01,102.01,101.84,101.95,14855.0,83.5722,83.5722,83.4329,83.523,14855.0
2021-08-18 09:55:00,101.97,102.0,101.87,101.92,6419.0,83.5394,83.564,83.4575,83.4984,6419.0
2021-08-18 10:00:00,101.99,102.0,101.83,101.88,12435.0,83.5558,83.564,83.4247,83.4657,12435.0
2021-08-18 10:05:00,101.86,101.86,101.62,101.75,18566.0,83.4493,83.4493,83.2527,83.3592,18566.0
2021-08-18 10:10:00,101.74,101.98,101.73,101.91,20693.0,83.351,83.5476,83.3428,83.4902,20693.0
2021-08-18 10:15:00,101.91,101.96,101.84,101.84,11988.0,83.4902,83.5312,83.4329,83.4329,11988.0
2021-08-18 10:20:00,101.85,101.86,101.7,101.72,22817.0,83.4411,83.4493,83.3182,83.3346,22817.0
2021-08-18 10:25:00,101.72,101.84,101.69,101.76,16873.0,83.3346,83.4329,83.31,83.3674,16873.0
2021-08-18 10:30:00,101.76,101.79,101.66,101.68,14753.0,83.3674,83.3919,83.2854,83.3018,14753.0
2021-08-18 10:35:00,101.69,101.69,101.51,101.51,16819.0,83.31,83.31,83.1625,83.1625,16819.0
2021-08-18 10:40:00,101.52,101.52,101.43,101.49,14021.0,83.1707,83.1707,83.097,83.1462,14021.0
2021-08-18 10:45:00,101.48,101.5,101.43,101.43,11709.0,83.138,83.1544,83.097,83.097,11709.0
2021-08-18 10:50:00,101.44,101.55,101.43,101.47,16335.0,83.1052,83.1953,83.097,83.1298,16335.0
2021-08-18 10:55:00,101.46,101.67,101.46,101.67,47596.0,83.1216,83.2936,83.1216,83.2936,47596.0
2021-08-18 11:00:00,101.66,101.74,101.43,101.43,21635.0,83.2854,83.351,83.097,83.097,21635.0
2021-08-18 11:05:00,101.45,101.51,101.43,101.51,8644.0,83.1134,83.1625,83.097,83.1625,8644.0
2021-08-18 11:10:00,101.5,101.54,101.47,101.53,13687.0,83.1544,83.1871,83.1298,83.1789,13687.0
2021-08-18 11:15:00,101.48,101.63,101.47,101.63,12833.0,83.138,83.2609,83.1298,83.2609,12833.0
2021-08-18 11:20:00,101.63,101.63,101.51,101.53,18102.0,83.2609,83.2609,83.1625,83.1789,18102.0
2021-08-18 11:25:00,101.54,101.61,101.53,101.6,15133.0,83.1871,83.2445,83.1789,83.2363,15133.0
2021-08-18 11:30:00,101.59,101.67,101.59,101.64,21393.0,83.2281,83.2936,83.2281,83.269,21393.0
2021-08-18 11:35:00,101.61,101.64,101.54,101.62,20456.0,83.2445,83.269,83.1871,83.2527,20456.0
2021-08-18 11:40:00,101.61,101.76,101.6,101.76,8860.0,83.2445,83.3674,83.2363,83.3674,8860.0
2021-08-18 11:45:00,101.78,101.79,101.7,101.75,22172.0,83.3837,83.3919,83.3182,83.3592,22172.0
2021-08-18 11:50:00,101.74,101.77,101.69,101.69,13253.0,83.351,83.3756,83.31,83.31,13253.0
2021-08-18 11:55:00,101.69,101.69,101.62,101.68,10471.0,83.31,83.31,83.2527,83.3018,10471.0
2021-08-18 12:00:00,101.68,101.82,101.65,101.77,19345.0,83.3018,83.4165,83.2772,83.3756,19345.0
2021-08-18 12:05:00,101.76,101.81,101.76,101.78,3783.0,83.3674,83.4083,83.3674,83.3837,3783.0
2021-08-18 12:10:00,101.77,101.87,101.77,101.86,9006.0,83.3756,83.4575,83.3756,83.4493,9006.0
2021-08-18 12:15:00,101.86,101.88,101.8,101.84,13682.0,83.4493,83.4657,83.4001,83.4329,13682.0
2021-08-18 12:20:00,101.82,101.85,101.77,101.77,6940.0,83.4165,83.4411,83.3756,83.3756,6940.0
2021-08-18 12:25:00,101.77,101.77,101.67,101.68,12572.0,83.3756,83.3756,83.2936,83.3018,12572.0
2021-08-18 12:30:00,101.68,101.68,101.63,101.67,12227.0,83.3018,83.3018,83.2609,83.2936,12227.0
2021-08-18 12:35:00,101.66,101.66,101.57,101.63,12513.0,83.2854,83.2854,83.2117,83.2609,12513.0
2021-08-18 12:40:00,101.64,101.64,101.58,101.62,6113.0,83.269,83.269,83.2199,83.2527,6113.0
2021-08-18 12:45:00,101.62,101.74,101.61,101.71,9710.0,83.2527,83.351,83.2445,83.3264,9710.0
2021-08-18 12:50:00,101.69,101.74,101.69,101.74,11210.0,83.31,83.351,83.31,83.351,11210.0
2021-08-18 12:55:00,101.72,101.81,101.68,101.8,5975.0,83.3346,83.4083,83.3018,83.4001,5975.0
2021-08-18 13:00:00,101.79,101.8,101.71,101.76,6689.0,83.3919,83.4001,83.3264,83.3674,6689.0
2021-08-18 13:05:00,101.76,101.76,101.71,101.75,3918.0,83.3674,83.3674,83.3264,83.3592,3918.0
2021-08-18 13:10:00,101.75,101.79,101.73,101.75,8826.0,83.3592,83.3919,83.3428,83.3592,8826.0
2021-08-18 13:15:00,101.75,101.75,101.68,101.73,8361.0,83.3592,83.3592,83.3018,83.3428,8361.0
2021-08-18 13:20:00,101.73,101.76,101.72,101.73,10286.0,83.3428,83.3674,83.3346,83.3428,10286.0
2021-08-18 13:25:00,101.72,101.73,101.64,101.69,5747.0,83.3346,83.3428,83.269,83.31,5747.0
2021-08-18 13:30:00,101.68,101.71,101.64,101.68,8551.0,83.3018,83.3264,83.269,83.3018,8551.0
2021-08-18 13:35:00,101.69,101.76,101.66,101.76,8570.0,83.31,83.3674,83.2854,83.3674,8570.0
2021-08-18 13:40:00,101.76,101.79,101.72,101.75,7686.0,83.3674,83.3919,83.3346,83.3592,7686.0
2021-08-18 13:45:00,101.74,101.75,101.71,101.74,8973.0,83.351,83.3592,83.3264,83.351,8973.0
2021-08-18 13:50:00,101.74,101.76,101.7,101.75,5673.0,83.351,83.3674,83.3182,83.3592,5673.0
2021-08-18 13:55:00,101.74,101.74,101.71,101.72,4461.0,83.351,83.351,83.3264,83.3346,4461.0
2021-08-18 14:00:00,101.72,101.8,101.68,101.79,8877.0,83.3346,83.4001,83.3018,83.3919,8877.0
2021-08-18 14:05:00,101.79,101.81,101.71,101.71,18990.0,83.3919,83.4083,83.3264,83.3264,18990.0
2021-08-18 14:10:00,101.73,101.73,101.48,101.52,27193.0,83.3428,83.3428,83.138,83.1707,27193.0
2021-08-18 14:15:00,101.53,101.56,101.35,101.44,19637.0,83.1789,83.2035,83.0315,83.1052,19637.0
2021-08-18 14:20:00,101.45,101.49,101.39,101.45,15281.0,83.1134,83.1462,83.0642,83.1134,15281.0
2021-08-18 14:25:00,101.46,101.53,101.42,101.49,11114.0,83.1216,83.1789,83.0888,83.1462,11114.0
2021-08-18 14:30:00,101.48,101.61,101.47,101.61,17345.0,83.138,83.2445,83.1298,83.2445,17345.0
2021-08-18 14:35:00,101.61,101.62,101.46,101.47,27782.0,83.2445,83.2527,83.1216,83.1298,27782.0
2021-08-18 14:40:00,101.48,101.48,101.41,101.43,10007.0,83.138,83.138,83.0806,83.097,10007.0
2021-08-18 14:45:00,101.43,101.45,101.37,101.39,9221.0,83.097,83.1134,83.0478,83.0642,9221.0
2021-08-18 14:50:00,101.38,101.41,101.32,101.39,17924.0,83.056,83.0806,83.0069,83.0642,17924.0
2021-08-18 14:55:00,101.37,101.48,101.37,101.46,7223.0,83.0478,83.138,83.0478,83.1216,7223.0
2021-08-18 15:00:00,101.45,101.47,101.41,101.44,19039.0,83.1134,83.1298,83.0806,83.1052,19039.0
2021-08-18 15:05:00,101.45,101.48,101.41,101.42,12595.0,83.1134,83.138,83.0806,83.0888,12595.0
2021-08-18 15:10:00,101.4,101.43,101.33,101.35,19702.0,83.0724,83.097,83.0151,83.0315,19702.0
2021-08-18 15:15:00,101.35,101.42,101.33,101.42,15774.0,83.0315,83.0888,83.0151,83.0888,15774.0
2021-08-18 15:20:00,101.42,101.42,101.34,101.34,13803.0,83.0888,83.0888,83.0233,83.0233,13803.0
2021-08-18 15:25:00,101.33,101.33,101.16,101.16,22252.0,83.0151,83.0151,82.8758,82.8758,22252.0
2021-08-18 15:30:00,101.14,101.16,101.03,101.03,32162.0,82.8594,82.8758,82.7693,82.7693,32162.0
2021-08-18 15:35:00,101.05,101.06,100.98,101.01,21918.0,82.7857,82.7939,82.7283,82.7529,21918.0
2021-08-18 15:40:00,101.01,101.14,100.98,101.14,37799.0,82.7529,82.8594,82.7283,82.8594,37799.0
2021-08-18 15:45:00,101.16,101.22,100.91,100.99,73100.0,82.8758,82.925,82.671,82.7365,73100.0
2021-08-18 15:50:00,100.97,101.12,100.9,101.11,47385.0,82.7201,82.843,82.6628,82.8348,47385.0
2021-08-18 15:55:00,101.11,101.11,100.85,100.97,167693.0,82.8348,82.8348,82.6218,82.7201,167693.0
2021-08-19 09:30:00,100.3,100.72,100.01,100.69,71017.0,82.1712,82.5153,81.9337,82.4908,71017.0
2021-08-19 09:35:00,100.64,100.77,100.55,100.77,18196.0,82.4498,82.5563,82.3761,82.5563,18196.0
2021-08-19 09:40:00,100.84,100.86,100.65,100.79,16747.0,82.6136,82.63,82.458,82.5727,16747.0
2021-08-19 09:45:00,100.82,100.98,100.79,100.92,16670.0,82.5973,82.7283,82.5727,82.6792,16670.0
2021-08-19 09:50:00,100.9,101.14,100.89,101.14,15995.0,82.6628,82.8594,82.6546,82.8594,15995.0
2021-08-19 09:55:00,101.13,101.28,101.11,101.24,14738.0,82.8512,82.9741,82.8348,82.9413,14738.0
2021-08-19 10:00:00,101.21,101.32,101.1,101.29,13120.0,82.9168,83.0069,82.8267,82.9823,13120.0
2021-08-19 10:05:00,101.28,101.33,101.18,101.23,17009.0,82.9741,83.0151,82.8922,82.9332,17009.0
2021-08-19 10:10:00,101.26,101.36,101.17,101.33,29079.0,82.9577,83.0397,82.884,83.0151,29079.0
2021-08-19 10:15:00,101.32,101.34,101.14,101.21,23286.0,83.0069,83.0233,82.8594,82.9168,23286.0
2021-08-19 10:20:00,101.18,101.19,101.01,101.07,10314.0,82.8922,82.9004,82.7529,82.8021,10314.0
2021-08-19 10:25:00,101.07,101.1,100.98,101.0,17640.0,82.8021,82.8267,82.7283,82.7447,17640.0
2021-08-19 10:30:00,101.01,101.05,100.89,100.92,21277.0,82.7529,82.7857,82.6546,82.6792,21277.0
2021-08-19 10:35:00,100.9,100.93,100.72,100.74,13663.0,82.6628,82.6874,82.5153,82.5317,13663.0
2021-08-19 10:40:00,100.74,100.75,100.54,100.59,22282.0,82.5317,82.5399,82.3679,82.4088,22282.0
2021-08-19 10:45:00,100.59,100.68,100.59,100.65,24846.0,82.4088,82.4826,82.4088,82.458,24846.0
2021-08-19 10:50:00,100.64,100.72,100.57,100.65,14650.0,82.4498,82.5153,82.3924,82.458,14650.0
2021-08-19 10:55:00,100.64,100.93,100.63,100.92,12454.0,82.4498,82.6874,82.4416,82.6792,12454.0
2021-08-19 11:00:00,100.92,100.95,100.8,100.89,9844.0,82.6792,82.7038,82.5809,82.6546,9844.0
2021-08-19 11:05:00,100.91,100.99,100.82,100.84,12350.0,82.671,82.7365,82.5973,82.6136,12350.0
2021-08-19 11:10:00,100.83,100.9,100.75,100.82,9885.0,82.6055,82.6628,82.5399,82.5973,9885.0
2021-08-19 11:15:00,100.82,100.86,100.74,100.85,15695.0,82.5973,82.63,82.5317,82.6218,15695.0
2021-08-19 11:20:00,100.85,100.91,100.8,100.88,14244.0,82.6218,82.671,82.5809,82.6464,14244.0
2021-08-19 11:25:00,100.88,100.93,100.75,100.81,9564.0,82.6464,82.6874,82.5399,82.5891,9564.0
2021-08-19 11:30:00,100.8,100.86,100.78,100.79,14117.0,82.5809,82.63,82.5645,82.5727,14117.0
2021-08-19 11:35:00,100.77,100.86,100.77,100.78,14292.0,82.5563,82.63,82.5563,82.5645,14292.0
2021-08-19 11:40:00,100.77,100.91,100.76,100.91,10262.0,82.5563,82.671,82.5481,82.671,10262.0
2021-08-19 11:45:00,100.92,101.09,100.92,101.06,32029.0,82.6792,82.8185,82.6792,82.7939,32029.0
2021-08-19 11:50:00,101.07,101.15,101.06,101.1,14775.0,82.8021,82.8676,82.7939,82.8267,14775.0
2021-08-19 11:55:00,101.13,101.23,101.13,101.16,12292.0,82.8512,82.9332,82.8512,82.8758,12292.0
2021-08-19 12:00:00,101.16,101.21,101.15,101.19,7123.0,82.8758,82.9168,82.8676,82.9004,7123.0
2021-08-19 12:05:00,101.19,101.22,101.07,101.08,19771.0,82.9004,82.925,82.8021,82.8103,19771.0
2021-08-19 12:10:00,101.08,101.19,101.08,101.16,11110.0,82.8103,82.9004,82.8103,82.8758,11110.0
2021-08-19 12:15:00,101.17,101.18,101.04,101.06,10216.0,82.884,82.8922,82.7775,82.7939,10216.0
2021-08-19 12:20:00,101.06,101.13,101.06,101.12,8513.0,82.7939,82.8512,82.7939,82.843,8513.0
2021-08-19 12:25:00,101.15,101.18,101.11,101.17,17013.0,82.8676,82.8922,82.8348,82.884,17013.0
2021-08-19 12:30:00,101.18,101.19,101.07,101.07,11059.0,82.8922,82.9004,82.8021,82.8021,11059.0
2021-08-19 12:35:00,101.07,101.14,101.03,101.14,13231.0,82.8021,82.8594,82.7693,82.8594,13231.0
2021-08-19 12:40:00,101.14,101.15,101.08,101.1,6783.0,82.8594,82.8676,82.8103,82.8267,6783.0
2021-08-19 12:45:00,101.1,101.23,101.1,101.23,21002.0,82.8267,82.9332,82.8267,82.9332,21002.0
2021-08-19 12:50:00,101.23,101.37,101.21,101.36,29506.0,82.9332,83.0478,82.9168,83.0397,29506.0
2021-08-19 12:55:00,101.37,101.39,101.29,101.29,21274.0,83.0478,83.0642,82.9823,82.9823,21274.0
2021-08-19 13:00:00,101.29,101.31,101.2,101.23,27673.0,82.9823,82.9987,82.9086,82.9332,27673.0
2021-08-19 13:05:00,101.19,101.22,101.16,101.22,3726.0,82.9004,82.925,82.8758,82.925,3726.0
2021-08-19 13:10:00,101.21,101.28,101.19,101.26,9125.0,82.9168,82.9741,82.9004,82.9577,9125.0
2021-08-19 13:15:00,101.25,101.26,101.23,101.24,5105.0,82.9495,82.9577,82.9332,82.9413,5105.0
2021-08-19 13:20:00,101.25,101.26,101.18,101.18,14655.0,82.9495,82.9577,82.8922,82.8922,14655.0
2021-08-19 13:25:00,101.19,101.2,101.07,101.09,12380.0,82.9004,82.9086,82.8021,82.8185,12380.0
2021-08-19 13:30:00,101.09,101.1,100.97,100.99,9787.0,82.8185,82.8267,82.7201,82.7365,9787.0
2021-08-19 13:35:00,101.0,101.08,100.98,101.08,12988.0,82.7447,82.8103,82.7283,82.8103,12988.0
2021-08-19 13:40:00,101.08,101.16,101.07,101.1,10542.0,82.8103,82.8758,82.8021,82.8267,10542.0
2021-08-19 13:45:00,101.09,101.13,101.06,101.06,8246.0,82.8185,82.8512,82.7939,82.7939,8246.0
2021-08-19 13:50:00,101.05,101.08,100.96,100.99,5238.0,82.7857,82.8103,82.712,82.7365,5238.0
2021-08-19 13:55:00,100.98,101.0,100.88,100.91,10168.0,82.7283,82.7447,82.6464,82.671,10168.0
2021-08-19 14:00:00,100.9,100.97,100.88,100.92,22573.0,82.6628,82.7201,82.6464,82.6792,22573.0
2021-08-19 14:05:00,100.91,101.01,100.88,100.98,20197.0,82.671,82.7529,82.6464,82.7283,20197.0
2021-08-19 14:10:00,100.97,100.99,100.92,100.93,14816.0,82.7201,82.7365,82.6792,82.6874,14816.0
2021-08-19 14:15:00,100.94,101.02,100.94,100.98,10429.0,82.6956,82.7611,82.6956,82.7283,10429.0
2021-08-19 14:20:00,100.97,101.01,100.91,101.01,10007.0,82.7201,82.7529,82.671,82.7529,10007.0
2021-08-19 14:25:00,101.02,101.05,100.9,100.9,16414.0,82.7611,82.7857,82.6628,82.6628,16414.0
2021-08-19 14:30:00,100.9,100.9,100.75,100.84,30899.0,82.6628,82.6628,82.5399,82.6136,30899.0
2021-08-19 14:35:00,100.86,100.99,100.85,100.98,16335.0,82.63,82.7365,82.6218,82.7283,16335.0
2021-08-19 14:40:00,100.98,101.0,100.93,100.97,19304.0,82.7283,82.7447,82.6874,82.7201,19304.0
2021-08-19 14:45:00,100.98,101.06,100.92,101.04,31470.0,82.7283,82.7939,82.6792,82.7775,31470.0
2021-08-19 14:50:00,101.03,101.21,101.02,101.21,32472.0,82.7693,82.9168,82.7611,82.9168,32472.0
2021-08-19 14:55:00,101.22,101.28,101.22,101.26,17843.0,82.925,82.9741,82.925,82.9577,17843.0
2021-08-19 15:00:00,101.3,101.43,101.3,101.43,18121.0,82.9905,83.097,82.9905,83.097,18121.0
2021-08-19 15:05:00,101.44,101.48,101.42,101.44,42850.0,83.1052,83.138,83.0888,83.1052,42850.0
2021-08-19 15:10:00,101.44,101.5,101.42,101.43,39543.0,83.1052,83.1544,83.0888,83.097,39543.0
2021-08-19 15:15:00,101.44,101.51,101.43,101.48,17862.0,83.1052,83.1625,83.097,83.138,17862.0
2021-08-19 15:20:00,101.49,101.5,101.44,101.48,12593.0,83.1462,83.1544,83.1052,83.138,12593.0
2021-08-19 15:25:00,101.51,101.59,101.49,101.58,11099.0,83.1625,83.2281,83.1462,83.2199,11099.0
2021-08-19 15:30:00,101.57,101.65,101.51,101.6,38435.0,83.2117,83.2772,83.1625,83.2363,38435.0
2021-08-19 15:35:00,101.6,101.61,101.5,101.51,27532.0,83.2363,83.2445,83.1544,83.1625,27532.0
2021-08-19 15:40:00,101.48,101.49,101.35,101.36,23599.0,83.138,83.1462,83.0315,83.0397,23599.0
2021-08-19 15:45:00,101.35,101.4,101.3,101.4,30384.0,83.0315,83.0724,82.9905,83.0724,30384.0
2021-08-19 15:50:00,101.4,101.46,101.35,101.38,110877.0,83.0724,83.1216,83.0315,83.056,110877.0
2021-08-19 15:55:00,101.38,101.44,101.27,101.44,126299.0,83.056,83.1052,82.9659,83.1052,126299.0
2021-08-20 09:30:00,101.21,101.22,100.86,101.17,132468.0,82.9168,82.925,82.63,82.884,132468.0
2021-08-20 09:35:00,101.16,101.3,101.13,101.19,19188.0,82.8758,82.9905,82.8512,82.9004,19188.0
2021-08-20 09:40:00,101.21,101.25,101.11,101.21,10093.0,82.9168,82.9495,82.8348,82.9168,10093.0
2021-08-20 09:45:00,101.22,101.55,101.22,101.55,11949.0,82.925,83.1953,82.925,83.1953,11949.0
2021-08-20 09:50:00,101.56,101.57,101.44,101.5,8801.0,83.2035,83.2117,83.1052,83.1544,8801.0
2021-08-20 09:55:00,101.5,101.54,101.48,101.51,16155.0,83.1544,83.1871,83.138,83.1625,16155.0
2021-08-20 10:00:00,101.52,101.8,101.51,101.8,9840.0,83.1707,83.4001,83.1625,83.4001,9840.0
2021-08-20 10:05:00,101.76,101.78,101.61,101.61,14676.0,83.3674,83.3837,83.2445,83.2445,14676.0
2021-08-20 10:10:00,101.64,101.64,101.5,101.56,34994.0,83.269,83.269,83.1544,83.2035,34994.0
2021-08-20 10:15:00,101.57,101.63,101.46,101.56,6222.0,83.2117,83.2609,83.1216,83.2035,6222.0
2021-08-20 10:20:00,101.61,101.63,101.54,101.6,10321.0,83.2445,83.2609,83.1871,83.2363,10321.0
2021-08-20 10:25:00,101.6,101.66,101.52,101.65,13129.0,83.2363,83.2854,83.1707,83.2772,13129.0
2021-08-20 10:30:00,101.64,101.68,101.48,101.51,14125.0,83.269,83.3018,83.138,83.1625,14125.0
2021-08-20 10:35:00,101.55,101.62,101.42,101.45,11964.0,83.1953,83.2527,83.0888,83.1134,11964.0
2021-08-20 10:40:00,101.45,101.46,101.32,101.36,13884.0,83.1134,83.1216,83.0069,83.0397,13884.0
2021-08-20 10:45:00,101.38,101.47,101.34,101.41,13402.0,83.056,83.1298,83.0233,83.0806,13402.0
2021-08-20 10:50:00,101.41,101.48,101.38,101.47,21391.0,83.0806,83.138,83.056,83.1298,21391.0
2021-08-20 10:55:00,101.49,101.54,101.46,101.51,8108.0,83.1462,83.1871,83.1216,83.1625,8108.0
2021-08-20 11:00:00,101.5,101.58,101.5,101.53,10836.0,83.1544,83.2199,83.1544,83.1789,10836.0
2021-08-20 11:05:00,101.53,101.66,101.52,101.66,12980.0,83.1789,83.2854,83.1707,83.2854,12980.0
2021-08-20 11:10:00,101.67,101.75,101.67,101.72,11134.0,83.2936,83.3592,83.2936,83.3346,11134.0
2021-08-20 11:15:00,101.72,101.74,101.66,101.72,16616.0,83.3346,83.351,83.2854,83.3346,16616.0
2021-08-20 11:20:00,101.73,101.73,101.65,101.65,6296.0,83.3428,83.3428,83.2772,83.2772,6296.0
2021-08-20 11:25:00,101.65,101.68,101.56,101.6,6813.0,83.2772,83.3018,83.2035,83.2363,6813.0
2021-08-20 11:30:00,101.58,101.69,101.58,101.66,10480.0,83.2199,83.31,83.2199,83.2854,10480.0
2021-08-20 11:35:00,101.66,101.72,101.63,101.67,14088.0,83.2854,83.3346,83.2609,83.2936,14088.0
2021-08-20 11:40:00,101.67,101.76,101.66,101.74,11744.0,83.2936,83.3674,83.2854,83.351,11744.0
2021-08-20 11:45:00,101.74,101.78,101.7,101.74,11055.0,83.351,83.3837,83.3182,83.351,11055.0
2021-08-20 11:50:00,101.73,101.78,101.72,101.77,7236.0,83.3428,83.3837,83.3346,83.3756,7236.0
2021-08-20 11:55:00,101.76,101.83,101.75,101.83,11427.0,83.3674,83.4247,83.3592,83.4247,11427.0
2021-08-20 12:00:00,101.83,101.86,101.8,101.84,9370.0,83.4247,83.4493,83.4001,83.4329,9370.0
2021-08-20 12:05:00,101.86,101.86,101.81,101.86,13388.0,83.4493,83.4493,83.4083,83.4493,13388.0
2021-08-20 12:10:00,101.85,101.85,101.78,101.78,8978.0,83.4411,83.4411,83.3837,83.3837,8978.0
2021-08-20 12:15:00,101.78,101.79,101.74,101.79,6797.0,83.3837,83.3919,83.351,83.3919,6797.0
2021-08-20 12:20:00,101.81,101.83,101.77,101.83,11512.0,83.4083,83.4247,83.3756,83.4247,11512.0
2021-08-20 12:25:00,101.82,101.91,101.79,101.89,13493.0,83.4165,83.4902,83.3919,83.4739,13493.0
2021-08-20 12:30:00,101.9,101.92,101.86,101.88,5439.0,83.4821,83.4984,83.4493,83.4657,5439.0
2021-08-20 12:35:00,101.87,101.91,101.87,101.91,11808.0,83.4575,83.4902,83.4575,83.4902,11808.0
2021-08-20 12:40:00,101.91,101.94,101.87,101.94,8820.0,83.4902,83.5148,83.4575,83.5148,8820.0
2021-08-20 12:45:00,101.93,101.95,101.9,101.94,9516.0,83.5066,83.523,83.4821,83.5148,9516.0
2021-08-20 12:50:00,101.93,101.95,101.9,101.9,4045.0,83.5066,83.523,83.4821,83.4821,4045.0
2021-08-20 12:55:00,101.91,101.92,101.82,101.82,7520.0,83.4902,83.4984,83.4165,83.4165,7520.0
2021-08-20 13:00:00,101.84,101.89,101.83,101.89,7548.0,83.4329,83.4739,83.4247,83.4739,7548.0
2021-08-20 13:05:00,101.89,101.9,101.8,101.84,10292.0,83.4739,83.4821,83.4001,83.4329,10292.0
2021-08-20 13:10:00,101.85,101.86,101.8,101.8,4228.0,83.4411,83.4493,83.4001,83.4001,4228.0
2021-08-20 13:15:00,101.81,101.83,101.78,101.83,4946.0,83.4083,83.4247,83.3837,83.4247,4946.0
2021-08-20 13:20:00,101.82,101.85,101.78,101.8,17393.0,83.4165,83.4411,83.3837,83.4001,17393.0
2021-08-20 13:25:00,101.78,101.81,101.76,101.79,3803.0,83.3837,83.4083,83.3674,83.3919,3803.0
2021-08-20 13:30:00,101.77,101.77,101.67,101.73,12474.0,83.3756,83.3756,83.2936,83.3428,12474.0
2021-08-20 13:35:00,101.74,101.78,101.71,101.75,11231.0,83.351,83.3837,83.3264,83.3592,11231.0
2021-08-20 13:40:00,101.74,101.82,101.73,101.82,10042.0,83.351,83.4165,83.3428,83.4165,10042.0
2021-08-20 13:45:00,101.82,101.82,101.73,101.74,6009.0,83.4165,83.4165,83.3428,83.351,6009.0
2021-08-20 13:50:00,101.73,101.8,101.73,101.77,7642.0,83.3428,83.4001,83.3428,83.3756,7642.0
2021-08-20 13:55:00,101.81,101.82,101.77,101.78,16673.0,83.4083,83.4165,83.3756,83.3837,16673.0
2021-08-20 14:00:00,101.78,101.8,101.75,101.79,11345.0,83.3837,83.4001,83.3592,83.3919,11345.0
2021-08-20 14:05:00,101.79,101.84,101.79,101.83,10446.0,83.3919,83.4329,83.3919,83.4247,10446.0
2021-08-20 14:10:00,101.82,101.83,101.79,101.8,7131.0,83.4165,83.4247,83.3919,83.4001,7131.0
2021-08-20 14:15:00,101.8,101.8,101.74,101.74,12352.0,83.4001,83.4001,83.351,83.351,12352.0
2021-08-20 14:20:00,101.73,101.73,101.6,101.6,15334.0,83.3428,83.3428,83.2363,83.2363,15334.0
2021-08-20 14:25:00,101.61,101.64,101.61,101.62,6583.0,83.2445,83.269,83.2445,83.2527,6583.0
2021-08-20 14:30:00,101.61,101.63,101.59,101.63,6552.0,83.2445,83.2609,83.2281,83.2609,6552.0
2021-08-20 14:35:00,101.62,101.63,101.59,101.61,10670.0,83.2527,83.2609,83.2281,83.2445,10670.0
2021-08-20 14:40:00,101.6,101.63,101.59,101.59,10023.0,83.2363,83.2609,83.2281,83.2281,10023.0
2021-08-20 14:45:00,101.59,101.6,101.54,101.56,6201.0,83.2281,83.2363,83.1871,83.2035,6201.0
2021-08-20 14:50:00,101.54,101.6,101.5,101.59,11828.0,83.1871,83.2363,83.1544,83.2281,11828.0
2021-08-20 14:55:00,101.57,101.59,101.52,101.53,9564.0,83.2117,83.2281,83.1707,83.1789,9564.0
2021-08-20 15:00:00,101.51,101.58,101.5,101.53,15802.0,83.1625,83.2199,83.1544,83.1789,15802.0
2021-08-20 15:05:00,101.53,101.54,101.46,101.49,14939.0,83.1789,83.1871,83.1216,83.1462,14939.0
2021-08-20 15:10:00,101.5,101.6,101.49,101.6,9654.0,83.1544,83.2363,83.1462,83.2363,9654.0
2021-08-20 15:15:00,101.6,101.62,101.55,101.56,11446.0,83.2363,83.2527,83.1953,83.2035,11446.0
2021-08-20 15:20:00,101.56,101.65,101.55,101.63,18255.0,83.2035,83.2772,83.1953,83.2609,18255.0
2021-08-20 15:25:00,101.62,101.63,101.57,101.61,13469.0,83.2527,83.2609,83.2117,83.2445,13469.0
2021-08-20 15:30:00,101.61,101.63,101.52,101.62,24047.0,83.2445,83.2609,83.1707,83.2527,24047.0
2021-08-20 15:35:00,101.62,101.62,101.53,101.54,29626.0,83.2527,83.2527,83.1789,83.1871,29626.0
2021-08-20 15:40:00,101.53,101.6,101.52,101.57,25285.0,83.1789,83.2363,83.1707,83.2117,25285.0
2021-08-20 15:45:00,101.56,101.64,101.52,101.55,43070.0,83.2035,83.269,83.1707,83.1953,43070.0
2021-08-20 15:50:00,101.52,101.58,101.48,101.51,42902.0,83.1707,83.2199,83.138,83.1625,42902.0
2021-08-20 15:55:00,101.5,101.56,101.4,101.42,140583.0,83.1544,83.2035,83.0724,83.0888,140583.0
2021-08-23 09:30:00,101.72,101.77,101.43,101.77,61200.0,83.3346,83.3756,83.097,83.3756,61200.0
2021-08-23 09:35:00,101.74,101.86,101.57,101.59,17840.0,83.351,83.4493,83.2117,83.2281,17840.0
2021-08-23 09:40:00,101.6,101.83,101.6,101.71,16255.0,83.2363,83.4247,83.2363,83.3264,16255.0
2021-08-23 09:45:00,101.74,101.75,101.53,101.57,27829.0,83.351,83.3592,83.1789,83.2117,27829.0
2021-08-23 09:50:00,101.64,101.68,101.44,101.46,15847.0,83.269,83.3018,83.1052,83.1216,15847.0
2021-08-23 09:55:00,101.47,101.65,101.45,101.63,14586.0,83.1298,83.2772,83.1134,83.2609,14586.0
2021-08-23 10:00:00,101.63,101.84,101.62,101.83,33746.0,83.2609,83.4329,83.2527,83.4247,33746.0
2021-08-23 10:05:00,101.83,102.08,101.79,101.88,58133.0,83.4247,83.6295,83.3919,83.4657,58133.0
2021-08-23 10:10:00,101.88,101.94,101.65,101.65,28226.0,83.4657,83.5148,83.2772,83.2772,28226.0
2021-08-23 10:15:00,101.67,101.74,101.59,101.69,10821.0,83.2936,83.351,83.2281,83.31,10821.0
2021-08-23 10:20:00,101.69,101.8,101.68,101.75,22703.0,83.31,83.4001,83.3018,83.3592,22703.0
2021-08-23 10:25:00,101.76,101.77,101.58,101.6,19398.0,83.3674,83.3756,83.2199,83.2363,19398.0
2021-08-23 10:30:00,101.61,101.65,101.54,101.58,16973.0,83.2445,83.2772,83.1871,83.2199,16973.0
2021-08-23 10:35:00,101.59,101.62,101.5,101.54,12706.0,83.2281,83.2527,83.1544,83.1871,12706.0
2021-08-23 10:40:00,101.51,101.7,101.49,101.55,27434.0,83.1625,83.3182,83.1462,83.1953,27434.0
2021-08-23 10:45:00,101.54,101.63,101.51,101.63,11665.0,83.1871,83.2609,83.1625,83.2609,11665.0
2021-08-23 10:50:00,101.61,101.64,101.57,101.61,10898.0,83.2445,83.269,83.2117,83.2445,10898.0
2021-08-23 10:55:00,101.61,101.75,101.6,101.6,21367.0,83.2445,83.3592,83.2363,83.2363,21367.0
2021-08-23 11:00:00,101.62,101.75,101.59,101.63,15998.0,83.2527,83.3592,83.2281,83.2609,15998.0
2021-08-23 11:05:00,101.62,101.74,101.62,101.7,7648.0,83.2527,83.351,83.2527,83.3182,7648.0
2021-08-23 11:10:00,101.69,101.72,101.68,101.69,10027.0,83.31,83.3346,83.3018,83.31,10027.0
2021-08-23 11:15:00,101.68,101.71,101.61,101.67,27230.0,83.3018,83.3264,83.2445,83.2936,27230.0
2021-08-23 11:20:00,101.66,101.66,101.57,101.59,9836.0,83.2854,83.2854,83.2117,83.2281,9836.0
2021-08-23 11:25:00,101.59,101.59,101.48,101.51,14070.0,83.2281,83.2281,83.138,83.1625,14070.0
2021-08-23 11:30:00,101.5,101.61,101.49,101.59,14656.0,83.1544,83.2445,83.1462,83.2281,14656.0
2021-08-23 11:35:00,101.6,101.67,101.59,101.59,8914.0,83.2363,83.2936,83.2281,83.2281,8914.0
2021-08-23 11:40:00,101.61,101.63,101.53,101.57,19246.0,83.2445,83.2609,83.1789,83.2117,19246.0
2021-08-23 11:45:00,101.57,101.57,101.46,101.46,6521.0,83.2117,83.2117,83.1216,83.1216,6521.0
2021-08-23 11:50:00,101.46,101.48,101.4,101.48,7690.0,83.1216,83.138,83.0724,83.138,7690.0
2021-08-23 11:55:00,101.47,101.48,101.42,101.42,4103.0,83.1298,83.138,83.0888,83.0888,4103.0
2021-08-23 12:00:00,101.43,101.47,101.43,101.45,3076.0,83.097,83.1298,83.097,83.1134,3076.0
2021-08-23 12:05:00,101.45,101.5,101.43,101.48,5750.0,83.1134,83.1544,83.097,83.138,5750.0
2021-08-23 12:10:00,101.5,101.52,101.39,101.39,7766.0,83.1544,83.1707,83.0642,83.0642,7766.0
2021-08-23 12:15:00,101.4,101.44,101.37,101.43,22430.0,83.0724,83.1052,83.0478,83.097,22430.0
2021-08-23 12:20:00,101.43,101.47,101.42,101.46,7115.0,83.097,83.1298,83.0888,83.1216,7115.0
2021-08-23 12:25:00,101.46,101.52,101.46,101.49,19352.0,83.1216,83.1707,83.1216,83.1462,19352.0
2021-08-23 12:30:00,101.48,101.5,101.41,101.41,7387.0,83.138,83.1544,83.0806,83.0806,7387.0
2021-08-23 12:35:00,101.41,101.46,101.4,101.44,6138.0,83.0806,83.1216,83.0724,83.1052,6138.0
2021-08-23 12:40:00,101.46,101.5,101.44,101.5,5595.0,83.1216,83.1544,83.1052,83.1544,5595.0
2021-08-23 12:45:00,101.5,101.53,101.48,101.49,21023.0,83.1544,83.1789,83.138,83.1462,21023.0
2021-08-23 12:50:00,101.48,101.49,101.45,101.45,3859.0,83.138,83.1462,83.1134,83.1134,3859.0
2021-08-23 12:55:00,101.45,101.5,101.42,101.49,5911.0,83.1134,83.1544,83.0888,83.1462,5911.0
2021-08-23 13:00:00,101.48,101.48,101.45,101.48,5811.0,83.138,83.138,83.1134,83.138,5811.0
2021-08-23 13:05:00,101.49,101.55,101.45,101.54,13365.0,83.1462,83.1953,83.1134,83.1871,13365.0
2021-08-23 13:10:00,101.55,101.58,101.52,101.57,7636.0,83.1953,83.2199,83.1707,83.2117,7636.0
2021-08-23 13:15:00,101.57,101.57,101.48,101.48,5909.0,83.2117,83.2117,83.138,83.138,5909.0
2021-08-23 13:20:00,101.48,101.49,101.44,101.45,5453.0,83.138,83.1462,83.1052,83.1134,5453.0
2021-08-23 13:25:00,101.46,101.46,101.39,101.41,9686.0,83.1216,83.1216,83.0642,83.0806,9686.0
2021-08-23 13:30:00,101.41,101.47,101.4,101.45,6139.0,83.0806,83.1298,83.0724,83.1134,6139.0
2021-08-23 13:35:00,101.46,101.47,101.4,101.44,8508.0,83.1216,83.1298,83.0724,83.1052,8508.0
2021-08-23 13:40:00,101.44,101.47,101.43,101.46,5570.0,83.1052,83.1298,83.097,83.1216,5570.0
2021-08-23 13:45:00,101.46,101.5,101.46,101.5,3359.0,83.1216,83.1544,83.1216,83.1544,3359.0
2021-08-23 13:50:00,101.49,101.5,101.45,101.47,6024.0,83.1462,83.1544,83.1134,83.1298,6024.0
2021-08-23 13:55:00,101.47,101.49,101.42,101.43,6898.0,83.1298,83.1462,83.0888,83.097,6898.0
2021-08-23 14:00:00,101.43,101.43,101.38,101.41,8550.0,83.097,83.097,83.056,83.0806,8550.0
2021-08-23 14:05:00,101.41,101.46,101.4,101.45,7522.0,83.0806,83.1216,83.0724,83.1134,7522.0
2021-08-23 14:10:00,101.44,101.44,101.31,101.31,12190.0,83.1052,83.1052,82.9987,82.9987,12190.0
2021-08-23 14:15:00,101.31,101.34,101.28,101.3,7880.0,82.9987,83.0233,82.9741,82.9905,7880.0
2021-08-23 14:20:00,101.31,101.33,101.23,101.23,6601.0,82.9987,83.0151,82.9332,82.9332,6601.0
2021-08-23 14:25:00,101.24,101.3,101.22,101.25,7443.0,82.9413,82.9905,82.925,82.9495,7443.0
2021-08-23 14:30:00,101.25,101.27,101.23,101.24,8255.0,82.9495,82.9659,82.9332,82.9413,8255.0
2021-08-23 14:35:00,101.24,101.26,101.22,101.26,6573.0,82.9413,82.9577,82.925,82.9577,6573.0
2021-08-23 14:40:00,101.26,101.29,101.22,101.22,5935.0,82.9577,82.9823,82.925,82.925,5935.0
2021-08-23 14:45:00,101.23,101.28,101.21,101.23,13553.0,82.9332,82.9741,82.9168,82.9332,13553.0
2021-08-23 14:50:00,101.23,101.28,101.23,101.27,8017.0,82.9332,82.9741,82.9332,82.9659,8017.0
2021-08-23 14:55:00,101.26,101.27,101.2,101.22,8576.0,82.9577,82.9659,82.9086,82.925,8576.0
2021-08-23 15:00:00,101.23,101.29,101.22,101.29,10392.0,82.9332,82.9823,82.925,82.9823,10392.0
2021-08-23 15:05:00,101.3,101.31,101.26,101.29,8144.0,82.9905,82.9987,82.9577,82.9823,8144.0
2021-08-23 15:10:00,101.29,101.32,101.24,101.32,10324.0,82.9823,83.0069,82.9413,83.0069,10324.0
2021-08-23 15:15:00,101.32,101.32,101.28,101.29,11968.0,83.0069,83.0069,82.9741,82.9823,11968.0
2021-08-23 15:20:00,101.29,101.33,101.26,101.27,11444.0,82.9823,83.0151,82.9577,82.9659,11444.0
2021-08-23 15:25:00,101.27,101.29,101.26,101.27,6666.0,82.9659,82.9823,82.9577,82.9659,6666.0
2021-08-23 15:30:00,101.27,101.28,101.24,101.26,14712.0,82.9659,82.9741,82.9413,82.9577,14712.0
2021-08-23 15:35:00,101.26,101.28,101.14,101.14,21614.0,82.9577,82.9741,82.8594,82.8594,21614.0
2021-08-23 15:40:00,101.15,101.15,101.03,101.04,30517.0,82.8676,82.8676,82.7693,82.7775,30517.0
2021-08-23 15:45:00,101.03,101.06,101.0,101.01,37463.0,82.7693,82.7939,82.7447,82.7529,37463.0
2021-08-23 15:50:00,101.02,101.04,100.96,100.98,81252.0,82.7611,82.7775,82.712,82.7283,81252.0
2021-08-23 15:55:00,100.98,101.0,100.77,100.88,176119.0,82.7283,82.7447,82.5563,82.6464,176119.0
2021-08-24 09:30:00,100.61,100.65,99.84,99.87,107127.0,82.4252,82.458,81.7944,81.819,107127.0
2021-08-24 09:35:00,99.89,100.04,99.66,99.79,42228.0,81.8354,81.9582,81.6469,81.7534,42228.0
2021-08-24 09:40:00,99.81,100.0,99.65,99.7,44088.0,81.7698,81.9255,81.6387,81.6797,44088.0
2021-08-24 09:45:00,99.7,99.79,99.69,99.75,31876.0,81.6797,81.7534,81.6715,81.7207,31876.0
2021-08-24 09:50:00,99.73,100.02,99.73,99.98,29356.0,81.7043,81.9419,81.7043,81.9091,29356.0
2021-08-24 09:55:00,99.98,100.04,99.92,100.02,16084.0,81.9091,81.9582,81.8599,81.9419,16084.0
2021-08-24 10:00:00,100.01,100.23,100.0,100.19,15271.0,81.9337,82.1139,81.9255,82.0811,15271.0
2021-08-24 10:05:00,100.21,100.43,100.2,100.37,16074.0,82.0975,82.2778,82.0893,82.2286,16074.0
2021-08-24 10:10:00,100.35,100.51,100.35,100.46,13424.0,82.2122,82.3433,82.2122,82.3023,13424.0
2021-08-24 10:15:00,100.48,100.52,100.45,100.5,17939.0,82.3187,82.3515,82.2941,82.3351,17939.0
2021-08-24 10:20:00,100.5,100.54,100.44,100.47,26656.0,82.3351,82.3679,82.2859,82.3105,26656.0
2021-08-24 10:25:00,100.48,100.51,100.42,100.44,16933.0,82.3187,82.3433,82.2696,82.2859,16933.0
2021-08-24 10:30:00,100.46,100.46,100.33,100.33,14090.0,82.3023,82.3023,82.1958,82.1958,14090.0
2021-08-24 10:35:00,100.34,100.42,100.34,100.37,17763.0,82.204,82.2696,82.204,82.2286,17763.0
2021-08-24 10:40:00,100.39,100.48,100.38,100.45,19252.0,82.245,82.3187,82.2368,82.2941,19252.0
2021-08-24 10:45:00,100.48,100.57,100.45,100.56,30433.0,82.3187,82.3924,82.2941,82.3843,30433.0
2021-08-24 10:50:00,100.56,100.59,100.48,100.5,16288.0,82.3843,82.4088,82.3187,82.3351,16288.0
2021-08-24 10:55:00,100.49,100.51,100.41,100.44,14930.0,82.3269,82.3433,82.2614,82.2859,14930.0
2021-08-24 11:00:00,100.44,100.48,100.41,100.45,9756.0,82.2859,82.3187,82.2614,82.2941,9756.0
2021-08-24 11:05:00,100.41,100.47,100.38,100.47,13389.0,82.2614,82.3105,82.2368,82.3105,13389.0
2021-08-24 11:10:00,100.47,100.59,100.44,100.54,25873.0,82.3105,82.4088,82.2859,82.3679,25873.0
2021-08-24 11:15:00,100.55,100.67,100.54,100.66,16438.0,82.3761,82.4744,82.3679,82.4662,16438.0
2021-08-24 11:20:00,100.65,100.76,100.61,100.74,18077.0,82.458,82.5481,82.4252,82.5317,18077.0
2021-08-24 11:25:00,100.73,100.76,100.7,100.74,10955.0,82.5235,82.5481,82.4989,82.5317,10955.0
2021-08-24 11:30:00,100.75,100.76,100.68,100.74,11506.0,82.5399,82.5481,82.4826,82.5317,11506.0
2021-08-24 11:35:00,100.74,100.74,100.61,100.65,10842.0,82.5317,82.5317,82.4252,82.458,10842.0
2021-08-24 11:40:00,100.64,100.69,100.56,100.59,17979.0,82.4498,82.4908,82.3843,82.4088,17979.0
2021-08-24 11:45:00,100.59,100.63,100.55,100.63,9335.0,82.4088,82.4416,82.3761,82.4416,9335.0
2021-08-24 11:50:00,100.64,100.64,100.55,100.56,15669.0,82.4498,82.4498,82.3761,82.3843,15669.0
2021-08-24 11:55:00,100.58,100.58,100.48,100.48,11701.0,82.4006,82.4006,82.3187,82.3187,11701.0
2021-08-24 12:00:00,100.49,100.52,100.46,100.52,10483.0,82.3269,82.3515,82.3023,82.3515,10483.0
2021-08-24 12:05:00,100.54,100.57,100.5,100.55,7170.0,82.3679,82.3924,82.3351,82.3761,7170.0
2021-08-24 12:10:00,100.55,100.58,100.52,100.55,9793.0,82.3761,82.4006,82.3515,82.3761,9793.0
2021-08-24 12:15:00,100.53,100.61,100.53,100.6,11582.0,82.3597,82.4252,82.3597,82.417,11582.0
2021-08-24 12:20:00,100.6,100.7,100.6,100.67,7295.0,82.417,82.4989,82.417,82.4744,7295.0
2021-08-24 12:25:00,100.68,100.69,100.59,100.6,11630.0,82.4826,82.4908,82.4088,82.417,11630.0
2021-08-24 12:30:00,100.59,100.62,100.56,100.62,5688.0,82.4088,82.4334,82.3843,82.4334,5688.0
2021-08-24 12:35:00,100.63,100.67,100.57,100.67,7226.0,82.4416,82.4744,82.3924,82.4744,7226.0
2021-08-24 12:40:00,100.66,100.71,100.63,100.68,8393.0,82.4662,82.5071,82.4416,82.4826,8393.0
2021-08-24 12:45:00,100.68,100.68,100.61,100.61,12735.0,82.4826,82.4826,82.4252,82.4252,12735.0
2021-08-24 12:50:00,100.6,100.62,100.59,100.6,6921.0,82.417,82.4334,82.4088,82.417,6921.0
2021-08-24 12:55:00,100.6,100.63,100.57,100.62,5875.0,82.417,82.4416,82.3924,82.4334,5875.0
2021-08-24 13:00:00,100.63,100.68,100.61,100.66,4908.0,82.4416,82.4826,82.4252,82.4662,4908.0
2021-08-24 13:05:00,100.66,100.68,100.63,100.65,11205.0,82.4662,82.4826,82.4416,82.458,11205.0
2021-08-24 13:10:00,100.66,100.68,100.62,100.62,6436.0,82.4662,82.4826,82.4334,82.4334,6436.0
2021-08-24 13:15:00,100.61,100.65,100.61,100.65,9735.0,82.4252,82.458,82.4252,82.458,9735.0
2021-08-24 13:20:00,100.65,100.71,100.64,100.68,14726.0,82.458,82.5071,82.4498,82.4826,14726.0
2021-08-24 13:25:00,100.68,100.68,100.62,100.63,7143.0,82.4826,82.4826,82.4334,82.4416,7143.0
2021-08-24 13:30:00,100.64,100.67,100.57,100.64,11806.0,82.4498,82.4744,82.3924,82.4498,11806.0
2021-08-24 13:35:00,100.64,100.66,100.6,100.63,21874.0,82.4498,82.4662,82.417,82.4416,21874.0
2021-08-24 13:40:00,100.64,100.65,100.57,100.57,11139.0,82.4498,82.458,82.3924,82.3924,11139.0
2021-08-24 13:45:00,100.58,100.59,100.56,100.58,8804.0,82.4006,82.4088,82.3843,82.4006,8804.0
2021-08-24 13:50:00,100.58,100.6,100.54,100.55,9331.0,82.4006,82.417,82.3679,82.3761,9331.0
2021-08-24 13:55:00,100.56,100.6,100.54,100.59,6514.0,82.3843,82.417,82.3679,82.4088,6514.0
2021-08-24 14:00:00,100.61,100.64,100.58,100.61,22132.0,82.4252,82.4498,82.4006,82.4252,22132.0
2021-08-24 14:05:00,100.61,100.61,100.53,100.58,26482.0,82.4252,82.4252,82.3597,82.4006,26482.0
2021-08-24 14:10:00,100.56,100.62,100.56,100.62,18547.0,82.3843,82.4334,82.3843,82.4334,18547.0
2021-08-24 14:15:00,100.61,100.62,100.58,100.62,18294.0,82.4252,82.4334,82.4006,82.4334,18294.0
2021-08-24 14:20:00,100.62,100.64,100.59,100.64,21303.0,82.4334,82.4498,82.4088,82.4498,21303.0
2021-08-24 14:25:00,100.64,100.65,100.53,100.55,23243.0,82.4498,82.458,82.3597,82.3761,23243.0
2021-08-24 14:30:00,100.57,100.59,100.55,100.55,27672.0,82.3924,82.4088,82.3761,82.3761,27672.0
2021-08-24 14:35:00,100.56,100.59,100.54,100.56,11396.0,82.3843,82.4088,82.3679,82.3843,11396.0
2021-08-24 14:40:00,100.57,100.58,100.54,100.56,10946.0,82.3924,82.4006,82.3679,82.3843,10946.0
2021-08-24 14:45:00,100.56,100.61,100.56,100.61,8378.0,82.3843,82.4252,82.3843,82.4252,8378.0
2021-08-24 14:50:00,100.6,100.64,100.59,100.63,12644.0,82.417,82.4498,82.4088,82.4416,12644.0
2021-08-24 14:55:00,100.63,100.66,100.61,100.66,10878.0,82.4416,82.4662,82.4252,82.4662,10878.0
2021-08-24 15:00:00,100.67,100.67,100.62,100.66,9270.0,82.4744,82.4744,82.4334,82.4662,9270.0
2021-08-24 15:05:00,100.65,100.65,100.6,100.64,11264.0,82.458,82.458,82.417,82.4498,11264.0
2021-08-24 15:10:00,100.63,100.69,100.63,100.63,9967.0,82.4416,82.4908,82.4416,82.4416,9967.0
2021-08-24 15:15:00,100.62,100.68,100.61,100.62,16285.0,82.4334,82.4826,82.4252,82.4334,16285.0
2021-08-24 15:20:00,100.63,100.64,100.61,100.62,9691.0,82.4416,82.4498,82.4252,82.4334,9691.0
2021-08-24 15:25:00,100.61,100.65,100.56,100.61,15038.0,82.4252,82.458,82.3843,82.4252,15038.0
2021-08-24 15:30:00,100.61,100.63,100.54,100.61,26010.0,82.4252,82.4416,82.3679,82.4252,26010.0
2021-08-24 15:35:00,100.6,100.62,100.56,100.59,17664.0,82.417,82.4334,82.3843,82.4088,17664.0
2021-08-24 15:40:00,100.6,100.67,100.55,100.67,25746.0,82.417,82.4744,82.3761,82.4744,25746.0
2021-08-24 15:45:00,100.67,100.69,100.6,100.65,29616.0,82.4744,82.4908,82.417,82.458,29616.0
2021-08-24 15:50:00,100.64,100.64,100.55,100.55,37306.0,82.4498,82.4498,82.3761,82.3761,37306.0
2021-08-24 15:55:00,100.56,100.66,100.49,100.63,206070.0,82.3843,82.4662,82.3269,82.4416,206070.0
2021-08-25 09:30:00,100.79,100.79,100.4,100.58,76905.0,82.5727,82.5727,82.2532,82.4006,76905.0
2021-08-25 09:35:00,100.63,100.7,100.4,100.48,38547.0,82.4416,82.4989,82.2532,82.3187,38547.0
2021-08-25 09:40:00,100.48,100.75,100.4,100.75,28286.0,82.3187,82.5399,82.2532,82.5399,28286.0
2021-08-25 09:45:00,100.77,100.78,100.27,100.29,20115.0,82.5563,82.5645,82.1467,82.1631,20115.0
2021-08-25 09:50:00,100.29,100.47,100.26,100.45,14801.0,82.1631,82.3105,82.1385,82.2941,14801.0
2021-08-25 09:55:00,100.44,100.8,100.44,100.79,10587.0,82.2859,82.5809,82.2859,82.5727,10587.0
2021-08-25 10:00:00,100.87,101.06,100.83,101.02,11231.0,82.6382,82.7939,82.6055,82.7611,11231.0
2021-08-25 10:05:00,101.04,101.12,100.93,100.93,20346.0,82.7775,82.843,82.6874,82.6874,20346.0
2021-08-25 10:10:00,100.95,101.0,100.87,100.94,8513.0,82.7038,82.7447,82.6382,82.6956,8513.0
2021-08-25 10:15:00,100.97,101.01,100.74,100.85,9928.0,82.7201,82.7529,82.5317,82.6218,9928.0
2021-08-25 10:20:00,100.92,101.02,100.9,100.96,9921.0,82.6792,82.7611,82.6628,82.712,9921.0
2021-08-25 10:25:00,100.98,101.11,100.97,101.03,20523.0,82.7283,82.8348,82.7201,82.7693,20523.0
2021-08-25 10:30:00,101.04,101.15,101.02,101.15,19643.0,82.7775,82.8676,82.7611,82.8676,19643.0
2021-08-25 10:35:00,101.17,101.24,101.14,101.18,15800.0,82.884,82.9413,82.8594,82.8922,15800.0
2021-08-25 10:40:00,101.18,101.3,101.17,101.25,14961.0,82.8922,82.9905,82.884,82.9495,14961.0
2021-08-25 10:45:00,101.24,101.36,101.23,101.34,11206.0,82.9413,83.0397,82.9332,83.0233,11206.0
2021-08-25 10:50:00,101.32,101.32,101.15,101.21,9546.0,83.0069,83.0069,82.8676,82.9168,9546.0
2021-08-25 10:55:00,101.2,101.24,101.16,101.24,5239.0,82.9086,82.9413,82.8758,82.9413,5239.0
2021-08-25 11:00:00,101.26,101.31,101.19,101.2,8942.0,82.9577,82.9987,82.9004,82.9086,8942.0
2021-08-25 11:05:00,101.22,101.33,101.22,101.29,6133.0,82.925,83.0151,82.925,82.9823,6133.0
2021-08-25 11:10:00,101.29,101.31,101.19,101.22,13600.0,82.9823,82.9987,82.9004,82.925,13600.0
2021-08-25 11:15:00,101.23,101.31,101.18,101.31,13698.0,82.9332,82.9987,82.8922,82.9987,13698.0
2021-08-25 11:20:00,101.32,101.35,101.28,101.3,9299.0,83.0069,83.0315,82.9741,82.9905,9299.0
2021-08-25 11:25:00,101.31,101.33,101.24,101.28,11158.0,82.9987,83.0151,82.9413,82.9741,11158.0
2021-08-25 11:30:00,101.28,101.35,101.18,101.23,16179.0,82.9741,83.0315,82.8922,82.9332,16179.0
2021-08-25 11:35:00,101.24,101.3,101.21,101.3,8192.0,82.9413,82.9905,82.9168,82.9905,8192.0
2021-08-25 11:40:00,101.3,101.37,101.29,101.36,23494.0,82.9905,83.0478,82.9823,83.0397,23494.0
2021-08-25 11:45:00,101.34,101.36,101.3,101.36,10830.0,83.0233,83.0397,82.9905,83.0397,10830.0
2021-08-25 11:50:00,101.35,101.45,101.33,101.45,22577.0,83.0315,83.1134,83.0151,83.1134,22577.0
2021-08-25 11:55:00,101.44,101.45,101.39,101.42,12872.0,83.1052,83.1134,83.0642,83.0888,12872.0
2021-08-25 12:00:00,101.43,101.55,101.43,101.55,15278.0,83.097,83.1953,83.097,83.1953,15278.0
2021-08-25 12:05:00,101.54,101.57,101.5,101.5,11221.0,83.1871,83.2117,83.1544,83.1544,11221.0
2021-08-25 12:10:00,101.51,101.54,101.49,101.52,4645.0,83.1625,83.1871,83.1462,83.1707,4645.0
2021-08-25 12:15:00,101.51,101.54,101.5,101.5,7628.0,83.1625,83.1871,83.1544,83.1544,7628.0
2021-08-25 12:20:00,101.49,101.56,101.46,101.56,8601.0,83.1462,83.2035,83.1216,83.2035,8601.0
2021-08-25 12:25:00,101.55,101.64,101.55,101.57,12374.0,83.1953,83.269,83.1953,83.2117,12374.0
2021-08-25 12:30:00,101.57,101.6,101.55,101.59,11721.0,83.2117,83.2363,83.1953,83.2281,11721.0
2021-08-25 12:35:00,101.59,101.73,101.59,101.66,17712.0,83.2281,83.3428,83.2281,83.2854,17712.0
2021-08-25 12:40:00,101.62,101.68,101.61,101.62,7561.0,83.2527,83.3018,83.2445,83.2527,7561.0
2021-08-25 12:45:00,101.62,101.62,101.55,101.55,7936.0,83.2527,83.2527,83.1953,83.1953,7936.0
2021-08-25 12:50:00,101.54,101.56,101.52,101.52,5263.0,83.1871,83.2035,83.1707,83.1707,5263.0
2021-08-25 12:55:00,101.5,101.53,101.47,101.51,5899.0,83.1544,83.1789,83.1298,83.1625,5899.0
2021-08-25 13:00:00,101.51,101.55,101.5,101.54,5869.0,83.1625,83.1953,83.1544,83.1871,5869.0
2021-08-25 13:05:00,101.54,101.6,101.53,101.58,9098.0,83.1871,83.2363,83.1789,83.2199,9098.0
2021-08-25 13:10:00,101.6,101.61,101.58,101.59,7082.0,83.2363,83.2445,83.2199,83.2281,7082.0
2021-08-25 13:15:00,101.57,101.57,101.51,101.51,6309.0,83.2117,83.2117,83.1625,83.1625,6309.0
2021-08-25 13:20:00,101.53,101.59,101.52,101.57,9655.0,83.1789,83.2281,83.1707,83.2117,9655.0
2021-08-25 13:25:00,101.56,101.56,101.51,101.53,5622.0,83.2035,83.2035,83.1625,83.1789,5622.0
2021-08-25 13:30:00,101.52,101.54,101.48,101.5,6558.0,83.1707,83.1871,83.138,83.1544,6558.0
2021-08-25 13:35:00,101.5,101.55,101.49,101.55,5102.0,83.1544,83.1953,83.1462,83.1953,5102.0
2021-08-25 13:40:00,101.52,101.53,101.47,101.48,6787.0,83.1707,83.1789,83.1298,83.138,6787.0
2021-08-25 13:45:00,101.48,101.48,101.42,101.46,12432.0,83.138,83.138,83.0888,83.1216,12432.0
2021-08-25 13:50:00,101.45,101.47,101.42,101.45,4341.0,83.1134,83.1298,83.0888,83.1134,4341.0
2021-08-25 13:55:00,101.44,101.47,101.41,101.46,8139.0,83.1052,83.1298,83.0806,83.1216,8139.0
2021-08-25 14:00:00,101.45,101.47,101.42,101.45,7933.0,83.1134,83.1298,83.0888,83.1134,7933.0
2021-08-25 14:05:00,101.45,101.46,101.34,101.34,29557.0,83.1134,83.1216,83.0233,83.0233,29557.0
2021-08-25 14:10:00,101.36,101.39,101.36,101.38,8465.0,83.0397,83.0642,83.0397,83.056,8465.0
2021-08-25 14:15:00,101.39,101.42,101.32,101.32,15135.0,83.0642,83.0888,83.0069,83.0069,15135.0
2021-08-25 14:20:00,101.31,101.39,101.3,101.39,7428.0,82.9987,83.0642,82.9905,83.0642,7428.0
2021-08-25 14:25:00,101.39,101.39,101.34,101.34,6658.0,83.0642,83.0642,83.0233,83.0233,6658.0
2021-08-25 14:30:00,101.34,101.34,101.25,101.31,8694.0,83.0233,83.0233,82.9495,82.9987,8694.0
2021-08-25 14:35:00,101.31,101.32,101.24,101.25,6745.0,82.9987,83.0069,82.9413,82.9495,6745.0
2021-08-25 14:40:00,101.25,101.29,101.24,101.26,7238.0,82.9495,82.9823,82.9413,82.9577,7238.0
2021-08-25 14:45:00,101.26,101.26,101.2,101.21,5172.0,82.9577,82.9577,82.9086,82.9168,5172.0
2021-08-25 14:50:00,101.2,101.24,101.19,101.24,8874.0,82.9086,82.9413,82.9004,82.9413,8874.0
2021-08-25 14:55:00,101.24,101.25,101.2,101.2,7573.0,82.9413,82.9495,82.9086,82.9086,7573.0
2021-08-25 15:00:00,101.2,101.21,101.14,101.2,7902.0,82.9086,82.9168,82.8594,82.9086,7902.0
2021-08-25 15:05:00,101.2,101.26,101.18,101.22,11313.0,82.9086,82.9577,82.8922,82.925,11313.0
2021-08-25 15:10:00,101.2,101.21,101.16,101.2,9884.0,82.9086,82.9168,82.8758,82.9086,9884.0
2021-08-25 15:15:00,101.2,101.27,101.17,101.27,6220.0,82.9086,82.9659,82.884,82.9659,6220.0
2021-08-25 15:20:00,101.26,101.27,101.22,101.26,12043.0,82.9577,82.9659,82.925,82.9577,12043.0
2021-08-25 15:25:00,101.26,101.26,101.18,101.22,11367.0,82.9577,82.9577,82.8922,82.925,11367.0
2021-08-25 15:30:00,101.23,101.35,101.23,101.35,10048.0,82.9332,83.0315,82.9332,83.0315,10048.0
2021-08-25 15:35:00,101.35,101.4,101.34,101.39,16439.0,83.0315,83.0724,83.0233,83.0642,16439.0
2021-08-25 15:40:00,101.41,101.41,101.31,101.37,15090.0,83.0806,83.0806,82.9987,83.0478,15090.0
2021-08-25 15:45:00,101.37,101.4,101.31,101.33,24218.0,83.0478,83.0724,82.9987,83.0151,24218.0
2021-08-25 15:50:00,101.32,101.36,101.28,101.33,40870.0,83.0069,83.0397,82.9741,83.0151,40870.0
2021-08-25 15:55:00,101.33,101.35,101.21,101.24,106254.0,83.0151,83.0315,82.9168,82.9413,106254.0
2021-08-26 09:30:00,101.27,101.49,101.16,101.48,48880.0,82.9659,83.1462,82.8758,83.138,48880.0
2021-08-26 09:35:00,101.47,101.55,101.32,101.47,19834.0,83.1298,83.1953,83.0069,83.1298,19834.0
2021-08-26 09:40:00,101.44,101.64,101.44,101.61,14120.0,83.1052,83.269,83.1052,83.2445,14120.0
2021-08-26 09:45:00,101.63,101.63,101.48,101.55,14964.0,83.2609,83.2609,83.138,83.1953,14964.0
2021-08-26 09:50:00,101.58,101.61,101.44,101.53,15581.0,83.2199,83.2445,83.1052,83.1789,15581.0
2021-08-26 09:55:00,101.51,101.51,101.27,101.27,13891.0,83.1625,83.1625,82.9659,82.9659,13891.0
2021-08-26 10:00:00,101.26,101.3,101.21,101.26,7824.0,82.9577,82.9905,82.9168,82.9577,7824.0
2021-08-26 10:05:00,101.28,101.28,101.1,101.16,15236.0,82.9741,82.9741,82.8267,82.8758,15236.0
2021-08-26 10:10:00,101.16,101.32,101.15,101.26,8120.0,82.8758,83.0069,82.8676,82.9577,8120.0
2021-08-26 10:15:00,101.28,101.34,101.12,101.14,12235.0,82.9741,83.0233,82.843,82.8594,12235.0
2021-08-26 10:20:00,101.11,101.17,101.1,101.1,7864.0,82.8348,82.884,82.8267,82.8267,7864.0
2021-08-26 10:25:00,101.11,101.12,100.86,100.91,67402.0,82.8348,82.843,82.63,82.671,67402.0
2021-08-26 10:30:00,100.91,100.95,100.81,100.85,13657.0,82.671,82.7038,82.5891,82.6218,13657.0
2021-08-26 10:35:00,100.86,101.06,100.82,100.99,59329.0,82.63,82.7939,82.5973,82.7365,59329.0
2021-08-26 10:40:00,100.98,101.1,100.94,101.07,13400.0,82.7283,82.8267,82.6956,82.8021,13400.0
2021-08-26 10:45:00,101.02,101.18,101.02,101.14,20983.0,82.7611,82.8922,82.7611,82.8594,20983.0
2021-08-26 10:50:00,101.16,101.19,101.05,101.06,11853.0,82.8758,82.9004,82.7857,82.7939,11853.0
2021-08-26 10:55:00,101.07,101.2,101.07,101.19,16185.0,82.8021,82.9086,82.8021,82.9004,16185.0
2021-08-26 11:00:00,101.19,101.26,101.16,101.23,17221.0,82.9004,82.9577,82.8758,82.9332,17221.0
2021-08-26 11:05:00,101.24,101.46,101.22,101.43,10617.0,82.9413,83.1216,82.925,83.097,10617.0
2021-08-26 11:10:00,101.42,101.48,101.39,101.41,15799.0,83.0888,83.138,83.0642,83.0806,15799.0
2021-08-26 11:15:00,101.41,101.42,101.31,101.36,4792.0,83.0806,83.0888,82.9987,83.0397,4792.0
2021-08-26 11:20:00,101.41,101.41,101.28,101.28,9199.0,83.0806,83.0806,82.9741,82.9741,9199.0
2021-08-26 11:25:00,101.26,101.26,101.2,101.23,4003.0,82.9577,82.9577,82.9086,82.9332,4003.0
2021-08-26 11:30:00,101.23,101.23,101.18,101.22,4131.0,82.9332,82.9332,82.8922,82.925,4131.0
2021-08-26 11:35:00,101.23,101.27,101.2,101.26,8253.0,82.9332,82.9659,82.9086,82.9577,8253.0
2021-08-26 11:40:00,101.28,101.29,101.18,101.23,6196.0,82.9741,82.9823,82.8922,82.9332,6196.0
2021-08-26 11:45:00,101.23,101.24,101.14,101.16,8304.0,82.9332,82.9413,82.8594,82.8758,8304.0
2021-08-26 11:50:00,101.16,101.24,101.16,101.2,4562.0,82.8758,82.9413,82.8758,82.9086,4562.0
2021-08-26 11:55:00,101.22,101.28,101.21,101.21,3374.0,82.925,82.9741,82.9168,82.9168,3374.0
2021-08-26 12:00:00,101.22,101.34,101.22,101.32,4888.0,82.925,83.0233,82.925,83.0069,4888.0
2021-08-26 12:05:00,101.33,101.37,101.29,101.35,5865.0,83.0151,83.0478,82.9823,83.0315,5865.0
2021-08-26 12:10:00,101.35,101.39,101.35,101.37,6380.0,83.0315,83.0642,83.0315,83.0478,6380.0
2021-08-26 12:15:00,101.36,101.41,101.35,101.36,11057.0,83.0397,83.0806,83.0315,83.0397,11057.0
2021-08-26 12:20:00,101.38,101.38,101.3,101.32,4261.0,83.056,83.056,82.9905,83.0069,4261.0
2021-08-26 12:25:00,101.31,101.31,101.25,101.25,8362.0,82.9987,82.9987,82.9495,82.9495,8362.0
2021-08-26 12:30:00,101.25,101.25,101.21,101.23,11261.0,82.9495,82.9495,82.9168,82.9332,11261.0
2021-08-26 12:35:00,101.24,101.28,101.19,101.22,7500.0,82.9413,82.9741,82.9004,82.925,7500.0
2021-08-26 12:40:00,101.23,101.23,101.19,101.19,4787.0,82.9332,82.9332,82.9004,82.9004,4787.0
2021-08-26 12:45:00,101.2,101.23,101.18,101.23,4313.0,82.9086,82.9332,82.8922,82.9332,4313.0
2021-08-26 12:50:00,101.23,101.27,101.13,101.16,13262.0,82.9332,82.9659,82.8512,82.8758,13262.0
2021-08-26 12:55:00,101.17,101.22,101.17,101.21,2845.0,82.884,82.925,82.884,82.9168,2845.0
2021-08-26 13:00:00,101.21,101.24,101.19,101.24,4160.0,82.9168,82.9413,82.9004,82.9413,4160.0
2021-08-26 13:05:00,101.23,101.24,101.19,101.2,6889.0,82.9332,82.9413,82.9004,82.9086,6889.0
2021-08-26 13:10:00,101.19,101.29,101.19,101.26,4392.0,82.9004,82.9823,82.9004,82.9577,4392.0
2021-08-26 13:15:00,101.26,101.27,101.23,101.24,3622.0,82.9577,82.9659,82.9332,82.9413,3622.0
2021-08-26 13:20:00,101.23,101.26,101.2,101.2,7139.0,82.9332,82.9577,82.9086,82.9086,7139.0
2021-08-26 13:25:00,101.24,101.26,101.21,101.21,3176.0,82.9413,82.9577,82.9168,82.9168,3176.0
2021-08-26 13:30:00,101.22,101.31,101.22,101.29,4919.0,82.925,82.9987,82.925,82.9823,4919.0
2021-08-26 13:35:00,101.29,101.35,101.29,101.31,4533.0,82.9823,83.0315,82.9823,82.9987,4533.0
2021-08-26 13:40:00,101.32,101.34,101.31,101.32,6699.0,83.0069,83.0233,82.9987,83.0069,6699.0
2021-08-26 13:45:00,101.32,101.33,101.19,101.25,12743.0,83.0069,83.0151,82.9004,82.9495,12743.0
2021-08-26 13:50:00,101.25,101.25,101.17,101.2,4306.0,82.9495,82.9495,82.884,82.9086,4306.0
2021-08-26 13:55:00,101.19,101.21,101.18,101.19,2776.0,82.9004,82.9168,82.8922,82.9004,2776.0
2021-08-26 14:00:00,101.19,101.19,101.08,101.15,13511.0,82.9004,82.9004,82.8103,82.8676,13511.0
2021-08-26 14:05:00,101.16,101.16,101.07,101.09,11664.0,82.8758,82.8758,82.8021,82.8185,11664.0
2021-08-26 14:10:00,101.1,101.14,101.09,101.14,2117.0,82.8267,82.8594,82.8185,82.8594,2117.0
2021-08-26 14:15:00,101.12,101.19,101.11,101.14,12827.0,82.843,82.9004,82.8348,82.8594,12827.0
2021-08-26 14:20:00,101.14,101.19,101.13,101.18,8975.0,82.8594,82.9004,82.8512,82.8922,8975.0
2021-08-26 14:25:00,101.17,101.19,101.14,101.15,5651.0,82.884,82.9004,82.8594,82.8676,5651.0
2021-08-26 14:30:00,101.14,101.21,101.13,101.21,5238.0,82.8594,82.9168,82.8512,82.9168,5238.0
2021-08-26 14:35:00,101.19,101.26,101.19,101.25,4694.0,82.9004,82.9577,82.9004,82.9495,4694.0
2021-08-26 14:40:00,101.25,101.28,101.23,101.26,6381.0,82.9495,82.9741,82.9332,82.9577,6381.0
2021-08-26 14:45:00,101.28,101.3,101.22,101.24,8377.0,82.9741,82.9905,82.925,82.9413,8377.0
2021-08-26 14:50:00,101.24,101.26,101.21,101.24,8797.0,82.9413,82.9577,82.9168,82.9413,8797.0
2021-08-26 14:55:00,101.25,101.25,101.18,101.2,9772.0,82.9495,82.9495,82.8922,82.9086,9772.0
2021-08-26 15:00:00,101.2,101.25,101.18,101.24,11698.0,82.9086,82.9495,82.8922,82.9413,11698.0
2021-08-26 15:05:00,101.24,101.24,101.18,101.2,14762.0,82.9413,82.9413,82.8922,82.9086,14762.0
2021-08-26 15:10:00,101.21,101.21,101.15,101.17,13255.0,82.9168,82.9168,82.8676,82.884,13255.0
2021-08-26 15:15:00,101.19,101.25,101.16,101.23,11787.0,82.9004,82.9495,82.8758,82.9332,11787.0
2021-08-26 15:20:00,101.23,101.26,101.17,101.23,10777.0,82.9332,82.9577,82.884,82.9332,10777.0
2021-08-26 15:25:00,101.22,101.25,101.18,101.2,11299.0,82.925,82.9495,82.8922,82.9086,11299.0
2021-08-26 15:30:00,101.19,101.23,101.18,101.23,8056.0,82.9004,82.9332,82.8922,82.9332,8056.0
2021-08-26 15:35:00,101.24,101.29,101.19,101.2,9844.0,82.9413,82.9823,82.9004,82.9086,9844.0
2021-08-26 15:40:00,101.21,101.25,101.12,101.14,20343.0,82.9168,82.9495,82.843,82.8594,20343.0
2021-08-26 15:45:00,101.14,101.21,101.11,101.21,19888.0,82.8594,82.9168,82.8348,82.9168,19888.0
2021-08-26 15:50:00,101.19,101.31,101.19,101.29,36673.0,82.9004,82.9987,82.9004,82.9823,36673.0
2021-08-26 15:55:00,101.28,101.31,101.21,101.22,122222.0,82.9741,82.9987,82.9168,82.925,122222.0
2021-08-27 09:30:00,101.81,101.89,101.34,101.6,94412.0,83.4083,83.4739,83.0233,83.2363,94412.0
2021-08-27 09:35:00,101.63,101.67,101.4,101.46,15479.0,83.2609,83.2936,83.0724,83.1216,15479.0
2021-08-27 09:40:00,101.5,101.62,101.49,101.52,16056.0,83.1544,83.2527,83.1462,83.1707,16056.0
2021-08-27 09:45:00,101.54,101.67,101.53,101.64,18893.0,83.1871,83.2936,83.1789,83.269,18893.0
2021-08-27 09:50:00,101.65,101.82,101.64,101.8,13018.0,83.2772,83.4165,83.269,83.4001,13018.0
2021-08-27 09:55:00,101.78,101.78,101.6,101.6,13338.0,83.3837,83.3837,83.2363,83.2363,13338.0
2021-08-27 10:00:00,101.59,101.82,101.52,101.79,52836.0,83.2281,83.4165,83.1707,83.3919,52836.0
2021-08-27 10:05:00,101.77,101.81,101.68,101.8,17208.0,83.3756,83.4083,83.3018,83.4001,17208.0
2021-08-27 10:10:00,101.78,101.82,101.7,101.7,22495.0,83.3837,83.4165,83.3182,83.3182,22495.0
2021-08-27 10:15:00,101.73,101.84,101.73,101.79,19585.0,83.3428,83.4329,83.3428,83.3919,19585.0
2021-08-27 10:20:00,101.8,101.85,101.74,101.79,15015.0,83.4001,83.4411,83.351,83.3919,15015.0
2021-08-27 10:25:00,101.81,101.85,101.74,101.85,10872.0,83.4083,83.4411,83.351,83.4411,10872.0
2021-08-27 10:30:00,101.87,102.0,101.85,101.98,28026.0,83.4575,83.564,83.4411,83.5476,28026.0
2021-08-27 10:35:00,101.98,102.02,101.91,101.95,17997.0,83.5476,83.5804,83.4902,83.523,17997.0
2021-08-27 10:40:00,101.98,102.01,101.89,101.95,15363.0,83.5476,83.5722,83.4739,83.523,15363.0
2021-08-27 10:45:00,101.94,102.0,101.89,101.97,14194.0,83.5148,83.564,83.4739,83.5394,14194.0
2021-08-27 10:50:00,102.0,102.02,101.96,102.0,33475.0,83.564,83.5804,83.5312,83.564,33475.0
2021-08-27 10:55:00,101.99,102.01,101.88,101.9,17971.0,83.5558,83.5722,83.4657,83.4821,17971.0
2021-08-27 11:00:00,101.89,101.91,101.83,101.87,12178.0,83.4739,83.4902,83.4247,83.4575,12178.0
2021-08-27 11:05:00,101.84,102.0,101.82,101.93,15757.0,83.4329,83.564,83.4165,83.5066,15757.0
2021-08-27 11:10:00,101.92,101.93,101.86,101.86,14815.0,83.4984,83.5066,83.4493,83.4493,14815.0
2021-08-27 11:15:00,101.85,101.86,101.75,101.75,14112.0,83.4411,83.4493,83.3592,83.3592,14112.0
2021-08-27 11:20:00,101.76,101.82,101.76,101.76,11377.0,83.3674,83.4165,83.3674,83.3674,11377.0
2021-08-27 11:25:00,101.76,101.78,101.7,101.75,12791.0,83.3674,83.3837,83.3182,83.3592,12791.0
2021-08-27 11:30:00,101.74,101.87,101.74,101.86,15725.0,83.351,83.4575,83.351,83.4493,15725.0
2021-08-27 11:35:00,101.86,101.87,101.76,101.87,9585.0,83.4493,83.4575,83.3674,83.4575,9585.0
2021-08-27 11:40:00,101.87,101.95,101.85,101.94,7709.0,83.4575,83.523,83.4411,83.5148,7709.0
2021-08-27 11:45:00,101.94,101.97,101.92,101.93,13030.0,83.5148,83.5394,83.4984,83.5066,13030.0
2021-08-27 11:50:00,101.92,101.92,101.83,101.87,14384.0,83.4984,83.4984,83.4247,83.4575,14384.0
2021-08-27 11:55:00,101.85,101.9,101.83,101.84,6384.0,83.4411,83.4821,83.4247,83.4329,6384.0
2021-08-27 12:00:00,101.84,101.85,101.8,101.8,9772.0,83.4329,83.4411,83.4001,83.4001,9772.0
2021-08-27 12:05:00,101.81,101.87,101.81,101.87,8783.0,83.4083,83.4575,83.4083,83.4575,8783.0
2021-08-27 12:10:00,101.87,101.91,101.84,101.87,9914.0,83.4575,83.4902,83.4329,83.4575,9914.0
2021-08-27 12:15:00,101.89,101.9,101.83,101.83,11052.0,83.4739,83.4821,83.4247,83.4247,11052.0
2021-08-27 12:20:00,101.83,101.88,101.8,101.85,16028.0,83.4247,83.4657,83.4001,83.4411,16028.0
2021-08-27 12:25:00,101.85,101.96,101.84,101.95,53749.0,83.4411,83.5312,83.4329,83.523,53749.0
2021-08-27 12:30:00,101.97,102.0,101.95,101.96,17019.0,83.5394,83.564,83.523,83.5312,17019.0
2021-08-27 12:35:00,101.97,101.97,101.92,101.95,12163.0,83.5394,83.5394,83.4984,83.523,12163.0
2021-08-27 12:40:00,101.95,102.08,101.94,102.04,80670.0,83.523,83.6295,83.5148,83.5968,80670.0
2021-08-27 12:45:00,102.06,102.1,102.03,102.04,13972.0,83.6131,83.6459,83.5886,83.5968,13972.0
2021-08-27 12:50:00,102.09,102.11,102.03,102.08,42285.0,83.6377,83.6541,83.5886,83.6295,42285.0
2021-08-27 12:55:00,102.09,102.2,102.07,102.2,16969.0,83.6377,83.7278,83.6213,83.7278,16969.0
2021-08-27 13:00:00,102.2,102.26,102.2,102.24,17524.0,83.7278,83.777,83.7278,83.7606,17524.0
2021-08-27 13:05:00,102.24,102.26,102.21,102.24,25111.0,83.7606,83.777,83.736,83.7606,25111.0
2021-08-27 13:10:00,102.25,102.29,102.23,102.24,32937.0,83.7688,83.8016,83.7524,83.7606,32937.0
2021-08-27 13:15:00,102.25,102.29,102.24,102.26,5258.0,83.7688,83.8016,83.7606,83.777,5258.0
2021-08-27 13:20:00,102.25,102.31,102.24,102.31,13111.0,83.7688,83.8179,83.7606,83.8179,13111.0
2021-08-27 13:25:00,102.32,102.32,102.29,102.31,19700.0,83.8261,83.8261,83.8016,83.8179,19700.0
2021-08-27 13:30:00,102.31,102.34,102.3,102.34,30704.0,83.8179,83.8425,83.8098,83.8425,30704.0
2021-08-27 13:35:00,102.35,102.41,102.35,102.4,28795.0,83.8507,83.8999,83.8507,83.8917,28795.0
2021-08-27 13:40:00,102.4,102.4,102.37,102.37,15047.0,83.8917,83.8917,83.8671,83.8671,15047.0
2021-08-27 13:45:00,102.37,102.41,102.35,102.36,24024.0,83.8671,83.8999,83.8507,83.8589,24024.0
2021-08-27 13:50:00,102.34,102.37,102.31,102.37,24117.0,83.8425,83.8671,83.8179,83.8671,24117.0
2021-08-27 13:55:00,102.37,102.37,102.29,102.36,15295.0,83.8671,83.8671,83.8016,83.8589,15295.0
2021-08-27 14:00:00,102.35,102.35,102.3,102.34,33981.0,83.8507,83.8507,83.8098,83.8425,33981.0
2021-08-27 14:05:00,102.34,102.34,102.26,102.28,9789.0,83.8425,83.8425,83.777,83.7934,9789.0
2021-08-27 14:10:00,102.28,102.3,102.24,102.29,16153.0,83.7934,83.8098,83.7606,83.8016,16153.0
2021-08-27 14:15:00,102.29,102.35,102.25,102.33,18091.0,83.8016,83.8507,83.7688,83.8343,18091.0
2021-08-27 14:20:00,102.34,102.35,102.26,102.29,12876.0,83.8425,83.8507,83.777,83.8016,12876.0
2021-08-27 14:25:00,102.28,102.35,102.27,102.31,15981.0,83.7934,83.8507,83.7852,83.8179,15981.0
2021-08-27 14:30:00,102.31,102.33,102.27,102.29,21607.0,83.8179,83.8343,83.7852,83.8016,21607.0
2021-08-27 14:35:00,102.29,102.29,102.24,102.25,9759.0,83.8016,83.8016,83.7606,83.7688,9759.0
2021-08-27 14:40:00,102.25,102.27,102.21,102.25,18200.0,83.7688,83.7852,83.736,83.7688,18200.0
2021-08-27 14:45:00,102.24,102.24,102.15,102.17,7249.0,83.7606,83.7606,83.6869,83.7033,7249.0
2021-08-27 14:50:00,102.17,102.18,102.12,102.12,12864.0,83.7033,83.7114,83.6623,83.6623,12864.0
2021-08-27 14:55:00,102.13,102.14,102.01,102.01,40753.0,83.6705,83.6787,83.5722,83.5722,40753.0
2021-08-27 15:00:00,102.03,102.06,101.99,102.04,55304.0,83.5886,83.6131,83.5558,83.5968,55304.0
2021-08-27 15:05:00,102.04,102.1,102.04,102.07,16473.0,83.5968,83.6459,83.5968,83.6213,16473.0
2021-08-27 15:10:00,102.07,102.2,102.07,102.14,18080.0,83.6213,83.7278,83.6213,83.6787,18080.0
2021-08-27 15:15:00,102.16,102.2,102.15,102.17,15447.0,83.6951,83.7278,83.6869,83.7033,15447.0
2021-08-27 15:20:00,102.17,102.19,102.13,102.19,25598.0,83.7033,83.7196,83.6705,83.7196,25598.0
2021-08-27 15:25:00,102.19,102.21,102.16,102.18,19370.0,83.7196,83.736,83.6951,83.7114,19370.0
2021-08-27 15:30:00,102.17,102.21,102.14,102.18,30167.0,83.7033,83.736,83.6787,83.7114,30167.0
2021-08-27 15:35:00,102.2,102.21,102.17,102.2,18257.0,83.7278,83.736,83.7033,83.7278,18257.0
2021-08-27 15:40:00,102.19,102.26,102.17,102.26,37307.0,83.7196,83.777,83.7033,83.777,37307.0
2021-08-27 15:45:00,102.26,102.3,102.22,102.26,73248.0,83.777,83.8098,83.7442,83.777,73248.0
2021-08-27 15:50:00,102.26,102.28,102.09,102.13,78343.0,83.777,83.7934,83.6377,83.6705,78343.0
2021-08-27 15:55:00,102.13,102.14,102.03,102.1,173782.0,83.6705,83.6787,83.5886,83.6459,173782.0
2021-08-30 09:30:00,102.1,102.33,101.8,102.23,76925.0,83.6459,83.8343,83.4001,83.7524,76925.0
2021-08-30 09:35:00,102.31,102.38,102.16,102.32,31898.0,83.8179,83.8753,83.6951,83.8261,31898.0
2021-08-30 09:40:00,102.29,102.41,102.24,102.35,26288.0,83.8016,83.8999,83.7606,83.8507,26288.0
2021-08-30 09:45:00,102.36,102.49,102.32,102.37,36872.0,83.8589,83.9654,83.8261,83.8671,36872.0
2021-08-30 09:50:00,102.4,102.42,102.27,102.28,21916.0,83.8917,83.9081,83.7852,83.7934,21916.0
2021-08-30 09:55:00,102.29,102.35,102.25,102.29,9249.0,83.8016,83.8507,83.7688,83.8016,9249.0
2021-08-30 10:00:00,102.32,102.36,102.3,102.32,14137.0,83.8261,83.8589,83.8098,83.8261,14137.0
2021-08-30 10:05:00,102.35,102.36,102.29,102.29,7405.0,83.8507,83.8589,83.8016,83.8016,7405.0
2021-08-30 10:10:00,102.29,102.39,102.28,102.35,15049.0,83.8016,83.8835,83.7934,83.8507,15049.0
2021-08-30 10:15:00,102.35,102.51,102.34,102.48,38259.0,83.8507,83.9818,83.8425,83.9572,38259.0
2021-08-30 10:20:00,102.44,102.51,102.41,102.48,27718.0,83.9245,83.9818,83.8999,83.9572,27718.0
2021-08-30 10:25:00,102.45,102.51,102.45,102.5,9751.0,83.9326,83.9818,83.9326,83.9736,9751.0
2021-08-30 10:30:00,102.48,102.5,102.41,102.46,11350.0,83.9572,83.9736,83.8999,83.9408,11350.0
2021-08-30 10:35:00,102.44,102.52,102.41,102.5,40639.0,83.9245,83.99,83.8999,83.9736,40639.0
2021-08-30 10:40:00,102.48,102.57,102.47,102.56,28206.0,83.9572,84.031,83.949,84.0228,28206.0
2021-08-30 10:45:00,102.57,102.65,102.48,102.48,11713.0,84.031,84.0965,83.9572,83.9572,11713.0
2021-08-30 10:50:00,102.49,102.61,102.46,102.56,19545.0,83.9654,84.0637,83.9408,84.0228,19545.0
2021-08-30 10:55:00,102.55,102.55,102.48,102.51,10056.0,84.0146,84.0146,83.9572,83.9818,10056.0
2021-08-30 11:00:00,102.53,102.58,102.49,102.55,14687.0,83.9982,84.0391,83.9654,84.0146,14687.0
2021-08-30 11:05:00,102.59,102.62,102.57,102.62,30241.0,84.0473,84.0719,84.031,84.0719,30241.0
2021-08-30 11:10:00,102.61,102.73,102.58,102.7,19719.0,84.0637,84.162,84.0391,84.1375,19719.0
2021-08-30 11:15:00,102.69,102.82,102.66,102.8,15147.0,84.1293,84.2358,84.1047,84.2194,15147.0
2021-08-30 11:20:00,102.8,102.8,102.73,102.75,21448.0,84.2194,84.2194,84.162,84.1784,21448.0
2021-08-30 11:25:00,102.75,102.77,102.72,102.75,19614.0,84.1784,84.1948,84.1538,84.1784,19614.0
2021-08-30 11:30:00,102.75,102.76,102.67,102.69,20127.0,84.1784,84.1866,84.1129,84.1293,20127.0
2021-08-30 11:35:00,102.68,102.76,102.65,102.73,78887.0,84.1211,84.1866,84.0965,84.162,78887.0
2021-08-30 11:40:00,102.72,102.75,102.71,102.72,3637.0,84.1538,84.1784,84.1457,84.1538,3637.0
2021-08-30 11:45:00,102.72,102.72,102.62,102.67,13281.0,84.1538,84.1538,84.0719,84.1129,13281.0
2021-08-30 11:50:00,102.7,102.75,102.68,102.7,4685.0,84.1375,84.1784,84.1211,84.1375,4685.0
2021-08-30 11:55:00,102.7,102.75,102.7,102.72,7144.0,84.1375,84.1784,84.1375,84.1538,7144.0
2021-08-30 12:00:00,102.71,102.72,102.68,102.69,8265.0,84.1457,84.1538,84.1211,84.1293,8265.0
2021-08-30 12:05:00,102.69,102.71,102.65,102.68,14400.0,84.1293,84.1457,84.0965,84.1211,14400.0
2021-08-30 12:10:00,102.67,102.72,102.66,102.7,6360.0,84.1129,84.1538,84.1047,84.1375,6360.0
2021-08-30 12:15:00,102.7,102.71,102.64,102.68,11342.0,84.1375,84.1457,84.0883,84.1211,11342.0
2021-08-30 12:20:00,102.67,102.7,102.66,102.67,4353.0,84.1129,84.1375,84.1047,84.1129,4353.0
2021-08-30 12:25:00,102.66,102.7,102.63,102.7,10693.0,84.1047,84.1375,84.0801,84.1375,10693.0
2021-08-30 12:30:00,102.7,102.71,102.66,102.67,4573.0,84.1375,84.1457,84.1047,84.1129,4573.0
2021-08-30 12:35:00,102.67,102.76,102.66,102.73,26717.0,84.1129,84.1866,84.1047,84.162,26717.0
2021-08-30 12:40:00,102.73,102.8,102.72,102.8,12435.0,84.162,84.2194,84.1538,84.2194,12435.0
2021-08-30 12:45:00,102.79,102.82,102.76,102.8,3776.0,84.2112,84.2358,84.1866,84.2194,3776.0
2021-08-30 12:50:00,102.79,102.81,102.77,102.78,6513.0,84.2112,84.2276,84.1948,84.203,6513.0
2021-08-30 12:55:00,102.77,102.81,102.75,102.8,10580.0,84.1948,84.2276,84.1784,84.2194,10580.0
2021-08-30 13:00:00,102.8,102.81,102.78,102.79,8032.0,84.2194,84.2276,84.203,84.2112,8032.0
2021-08-30 13:05:00,102.8,102.81,102.78,102.81,3593.0,84.2194,84.2276,84.203,84.2276,3593.0
2021-08-30 13:10:00,102.8,102.81,102.78,102.8,10269.0,84.2194,84.2276,84.203,84.2194,10269.0
2021-08-30 13:15:00,102.8,102.81,102.78,102.8,5297.0,84.2194,84.2276,84.203,84.2194,5297.0
2021-08-30 13:20:00,102.8,102.81,102.76,102.78,6214.0,84.2194,84.2276,84.1866,84.203,6214.0
2021-08-30 13:25:00,102.78,102.8,102.77,102.79,11707.0,84.203,84.2194,84.1948,84.2112,11707.0
2021-08-30 13:30:00,102.8,102.82,102.79,102.79,13441.0,84.2194,84.2358,84.2112,84.2112,13441.0
2021-08-30 13:35:00,102.79,102.81,102.78,102.78,6713.0,84.2112,84.2276,84.203,84.203,6713.0
2021-08-30 13:40:00,102.79,102.88,102.77,102.85,32483.0,84.2112,84.2849,84.1948,84.2603,32483.0
2021-08-30 13:45:00,102.85,102.88,102.82,102.88,9883.0,84.2603,84.2849,84.2358,84.2849,9883.0
2021-08-30 13:50:00,102.88,102.93,102.87,102.92,24604.0,84.2849,84.3259,84.2767,84.3177,24604.0
2021-08-30 13:55:00,102.92,102.98,102.91,102.95,9616.0,84.3177,84.3668,84.3095,84.3423,9616.0
2021-08-30 14:00:00,102.96,102.98,102.91,102.98,9891.0,84.3505,84.3668,84.3095,84.3668,9891.0
2021-08-30 14:05:00,102.97,102.98,102.88,102.96,7172.0,84.3587,84.3668,84.2849,84.3505,7172.0
2021-08-30 14:10:00,102.95,102.97,102.93,102.95,4743.0,84.3423,84.3587,84.3259,84.3423,4743.0
2021-08-30 14:15:00,102.95,102.97,102.92,102.92,5583.0,84.3423,84.3587,84.3177,84.3177,5583.0
2021-08-30 14:20:00,102.93,102.99,102.89,102.98,26216.0,84.3259,84.375,84.2931,84.3668,26216.0
2021-08-30 14:25:00,102.97,103.01,102.96,103.01,60740.0,84.3587,84.3914,84.3505,84.3914,60740.0
2021-08-30 14:30:00,103.01,103.1,103.0,103.05,15183.0,84.3914,84.4652,84.3832,84.4242,15183.0
2021-08-30 14:35:00,103.05,103.06,103.02,103.02,13842.0,84.4242,84.4324,84.3996,84.3996,13842.0
2021-08-30 14:40:00,103.02,103.06,103.01,103.04,9155.0,84.3996,84.4324,84.3914,84.416,9155.0
2021-08-30 14:45:00,103.04,103.08,103.02,103.02,7246.0,84.416,84.4488,84.3996,84.3996,7246.0
2021-08-30 14:50:00,103.03,103.09,103.01,103.09,14408.0,84.4078,84.457,84.3914,84.457,14408.0
2021-08-30 14:55:00,103.09,103.1,103.05,103.08,7590.0,84.457,84.4652,84.4242,84.4488,7590.0
2021-08-30 15:00:00,103.07,103.07,103.04,103.07,6113.0,84.4406,84.4406,84.416,84.4406,6113.0
2021-08-30 15:05:00,103.08,103.11,103.06,103.09,9585.0,84.4488,84.4734,84.4324,84.457,9585.0
2021-08-30 15:10:00,103.1,103.12,103.08,103.11,9396.0,84.4652,84.4815,84.4488,84.4734,9396.0
2021-08-30 15:15:00,103.09,103.11,102.98,103.04,44215.0,84.457,84.4734,84.3668,84.416,44215.0
2021-08-30 15:20:00,103.03,103.07,103.0,103.07,24376.0,84.4078,84.4406,84.3832,84.4406,24376.0
2021-08-30 15:25:00,103.07,103.1,103.02,103.02,17288.0,84.4406,84.4652,84.3996,84.3996,17288.0
2021-08-30 15:30:00,103.03,103.11,103.03,103.09,17467.0,84.4078,84.4734,84.4078,84.457,17467.0
2021-08-30 15:35:00,103.09,103.11,103.05,103.11,26664.0,84.457,84.4734,84.4242,84.4734,26664.0
2021-08-30 15:40:00,103.11,103.12,103.08,103.11,30796.0,84.4734,84.4815,84.4488,84.4734,30796.0
2021-08-30 15:45:00,103.12,103.17,103.09,103.17,36287.0,84.4815,84.5225,84.457,84.5225,36287.0
2021-08-30 15:50:00,103.18,103.18,103.08,103.11,76516.0,84.5307,84.5307,84.4488,84.4734,76516.0
2021-08-30 15:55:00,103.1,103.16,103.08,103.08,149636.0,84.4652,84.5143,84.4488,84.4488,149636.0
2021-08-31 09:30:00,103.03,103.03,102.69,102.99,66023.0,84.4078,84.4078,84.1293,84.375,66023.0
2021-08-31 09:35:00,103.03,103.05,102.79,102.83,30179.0,84.4078,84.4242,84.2112,84.244,30179.0
2021-08-31 09:40:00,102.84,102.95,102.83,102.94,14083.0,84.2522,84.3423,84.244,84.3341,14083.0
2021-08-31 09:45:00,102.94,103.08,102.94,103.05,14987.0,84.3341,84.4488,84.3341,84.4242,14987.0
2021-08-31 09:50:00,103.04,103.17,103.0,103.17,12971.0,84.416,84.5225,84.3832,84.5225,12971.0
2021-08-31 09:55:00,103.13,103.15,103.01,103.09,42502.0,84.4897,84.5061,84.3914,84.457,42502.0
2021-08-31 10:00:00,103.12,103.29,103.06,103.26,19286.0,84.4815,84.6208,84.4324,84.5962,19286.0
2021-08-31 10:05:00,103.29,103.42,103.29,103.42,13753.0,84.6208,84.7273,84.6208,84.7273,13753.0
2021-08-31 10:10:00,103.43,103.63,103.41,103.6,24763.0,84.7355,84.8994,84.7191,84.8748,24763.0
2021-08-31 10:15:00,103.6,103.61,103.49,103.52,33187.0,84.8748,84.883,84.7847,84.8092,33187.0
2021-08-31 10:20:00,103.54,103.54,103.29,103.29,23600.0,84.8256,84.8256,84.6208,84.6208,23600.0
2021-08-31 10:25:00,103.3,103.31,103.21,103.24,40349.0,84.629,84.6372,84.5553,84.5799,40349.0
2021-08-31 10:30:00,103.27,103.32,103.22,103.23,26279.0,84.6044,84.6454,84.5635,84.5717,26279.0
2021-08-31 10:35:00,103.21,103.27,103.16,103.25,25362.0,84.5553,84.6044,84.5143,84.588,25362.0
2021-08-31 10:40:00,103.24,103.28,103.2,103.2,17401.0,84.5799,84.6126,84.5471,84.5471,17401.0
2021-08-31 10:45:00,103.2,103.35,103.18,103.31,20922.0,84.5471,84.67,84.5307,84.6372,20922.0
2021-08-31 10:50:00,103.31,103.33,103.14,103.17,13275.0,84.6372,84.6536,84.4979,84.5225,13275.0
2021-08-31 10:55:00,103.17,103.2,103.12,103.18,16086.0,84.5225,84.5471,84.4815,84.5307,16086.0
2021-08-31 11:00:00,103.2,103.23,103.16,103.17,22240.0,84.5471,84.5717,84.5143,84.5225,22240.0
2021-08-31 11:05:00,103.16,103.18,103.02,103.03,13491.0,84.5143,84.5307,84.3996,84.4078,13491.0
2021-08-31 11:10:00,103.02,103.07,103.0,103.02,13353.0,84.3996,84.4406,84.3832,84.3996,13353.0
2021-08-31 11:15:00,103.03,103.19,103.03,103.18,19065.0,84.4078,84.5389,84.4078,84.5307,19065.0
2021-08-31 11:20:00,103.18,103.21,103.16,103.19,14469.0,84.5307,84.5553,84.5143,84.5389,14469.0
2021-08-31 11:25:00,103.18,103.31,103.17,103.31,15416.0,84.5307,84.6372,84.5225,84.6372,15416.0
2021-08-31 11:30:00,103.31,103.44,103.31,103.37,97878.0,84.6372,84.7437,84.6372,84.6864,97878.0
2021-08-31 11:35:00,103.38,103.39,103.31,103.37,39358.0,84.6946,84.7027,84.6372,84.6864,39358.0
2021-08-31 11:40:00,103.37,103.48,103.37,103.44,25905.0,84.6864,84.7765,84.6864,84.7437,25905.0
2021-08-31 11:45:00,103.44,103.44,103.33,103.36,8735.0,84.7437,84.7437,84.6536,84.6782,8735.0
2021-08-31 11:50:00,103.38,103.39,103.33,103.33,7467.0,84.6946,84.7027,84.6536,84.6536,7467.0
2021-08-31 11:55:00,103.32,103.35,103.3,103.3,11583.0,84.6454,84.67,84.629,84.629,11583.0
2021-08-31 12:00:00,103.3,103.34,103.29,103.34,13509.0,84.629,84.6618,84.6208,84.6618,13509.0
2021-08-31 12:05:00,103.34,103.37,103.3,103.3,7176.0,84.6618,84.6864,84.629,84.629,7176.0
2021-08-31 12:10:00,103.31,103.32,103.21,103.22,16792.0,84.6372,84.6454,84.5553,84.5635,16792.0
2021-08-31 12:15:00,103.21,103.25,103.19,103.2,21363.0,84.5553,84.588,84.5389,84.5471,21363.0
2021-08-31 12:20:00,103.2,103.26,103.16,103.26,16151.0,84.5471,84.5962,84.5143,84.5962,16151.0
2021-08-31 12:25:00,103.27,103.31,103.27,103.3,5607.0,84.6044,84.6372,84.6044,84.629,5607.0
2021-08-31 12:30:00,103.29,103.3,103.22,103.23,12487.0,84.6208,84.629,84.5635,84.5717,12487.0
2021-08-31 12:35:00,103.24,103.24,103.17,103.19,9478.0,84.5799,84.5799,84.5225,84.5389,9478.0
2021-08-31 12:40:00,103.21,103.25,103.19,103.23,7705.0,84.5553,84.588,84.5389,84.5717,7705.0
2021-08-31 12:45:00,103.23,103.23,103.19,103.22,12968.0,84.5717,84.5717,84.5389,84.5635,12968.0
2021-08-31 12:50:00,103.22,103.23,103.2,103.23,8344.0,84.5635,84.5717,84.5471,84.5717,8344.0
2021-08-31 12:55:00,103.22,103.22,103.14,103.16,11527.0,84.5635,84.5635,84.4979,84.5143,11527.0
2021-08-31 13:00:00,103.16,103.24,103.15,103.17,8326.0,84.5143,84.5799,84.5061,84.5225,8326.0
2021-08-31 13:05:00,103.18,103.18,103.06,103.06,9901.0,84.5307,84.5307,84.4324,84.4324,9901.0
2021-08-31 13:10:00,103.06,103.11,103.05,103.1,8260.0,84.4324,84.4734,84.4242,84.4652,8260.0
2021-08-31 13:15:00,103.1,103.1,103.01,103.03,11339.0,84.4652,84.4652,84.3914,84.4078,11339.0
2021-08-31 13:20:00,103.03,103.03,102.99,103.03,15456.0,84.4078,84.4078,84.375,84.4078,15456.0
2021-08-31 13:25:00,103.03,103.04,102.96,103.01,11351.0,84.4078,84.416,84.3505,84.3914,11351.0
2021-08-31 13:30:00,103.0,103.03,102.97,102.98,11815.0,84.3832,84.4078,84.3587,84.3668,11815.0
2021-08-31 13:35:00,102.99,102.99,102.93,102.98,10944.0,84.375,84.375,84.3259,84.3668,10944.0
2021-08-31 13:40:00,102.98,103.0,102.97,102.98,8597.0,84.3668,84.3832,84.3587,84.3668,8597.0
2021-08-31 13:45:00,102.97,103.07,102.96,103.0,13072.0,84.3587,84.4406,84.3505,84.3832,13072.0
2021-08-31 13:50:00,103.0,103.02,102.99,103.01,3790.0,84.3832,84.3996,84.375,84.3914,3790.0
2021-08-31 13:55:00,103.02,103.02,102.97,103.02,11269.0,84.3996,84.3996,84.3587,84.3996,11269.0
2021-08-31 14:00:00,103.02,103.05,103.0,103.0,8129.0,84.3996,84.4242,84.3832,84.3832,8129.0
2021-08-31 14:05:00,103.0,103.01,102.93,102.96,16471.0,84.3832,84.3914,84.3259,84.3505,16471.0
2021-08-31 14:10:00,102.97,103.0,102.94,103.0,11540.0,84.3587,84.3832,84.3341,84.3832,11540.0
2021-08-31 14:15:00,103.0,103.05,102.99,103.04,3128.0,84.3832,84.4242,84.375,84.416,3128.0
2021-08-31 14:20:00,103.04,103.06,103.01,103.06,10642.0,84.416,84.4324,84.3914,84.4324,10642.0
2021-08-31 14:25:00,103.07,103.07,103.02,103.03,9246.0,84.4406,84.4406,84.3996,84.4078,9246.0
2021-08-31 14:30:00,103.04,103.06,103.02,103.06,5725.0,84.416,84.4324,84.3996,84.4324,5725.0
2021-08-31 14:35:00,103.06,103.07,102.99,103.02,12087.0,84.4324,84.4406,84.375,84.3996,12087.0
2021-08-31 14:40:00,103.02,103.03,102.99,103.0,8099.0,84.3996,84.4078,84.375,84.3832,8099.0
2021-08-31 14:45:00,103.0,103.04,102.96,103.01,18098.0,84.3832,84.416,84.3505,84.3914,18098.0
2021-08-31 14:50:00,103.0,103.04,103.0,103.01,8036.0,84.3832,84.416,84.3832,84.3914,8036.0
2021-08-31 14:55:00,103.02,103.04,103.0,103.02,14685.0,84.3996,84.416,84.3832,84.3996,14685.0
2021-08-31 15:00:00,103.02,103.06,103.0,103.05,16346.0,84.3996,84.4324,84.3832,84.4242,16346.0
2021-08-31 15:05:00,103.04,103.04,103.01,103.01,9927.0,84.416,84.416,84.3914,84.3914,9927.0
2021-08-31 15:10:00,103.01,103.03,102.98,103.0,18399.0,84.3914,84.4078,84.3668,84.3832,18399.0
2021-08-31 15:15:00,103.0,103.06,102.99,103.06,12343.0,84.3832,84.4324,84.375,84.4324,12343.0
2021-08-31 15:20:00,103.05,103.14,103.04,103.12,16958.0,84.4242,84.4979,84.416,84.4815,16958.0
2021-08-31 15:25:00,103.13,103.13,103.07,103.08,18004.0,84.4897,84.4897,84.4406,84.4488,18004.0
2021-08-31 15:30:00,103.09,103.11,103.0,103.07,35050.0,84.457,84.4734,84.3832,84.4406,35050.0
2021-08-31 15:35:00,103.07,103.07,102.97,102.98,41094.0,84.4406,84.4406,84.3587,84.3668,41094.0
2021-08-31 15:40:00,102.99,103.0,102.91,102.92,55086.0,84.375,84.3832,84.3095,84.3177,55086.0
2021-08-31 15:45:00,102.91,102.97,102.88,102.96,58902.0,84.3095,84.3587,84.2849,84.3505,58902.0
2021-08-31 15:50:00,102.97,103.1,102.88,103.06,125673.0,84.3587,84.4652,84.2849,84.4324,125673.0
2021-08-31 15:55:00,103.06,103.19,102.99,102.99,265278.0,84.4324,84.5389,84.375,84.375,265278.0
2021-09-01 09:30:00,103.15,103.15,102.73,102.77,77477.0,84.5061,84.5061,84.162,84.1948,77477.0
2021-09-01 09:35:00,102.72,102.84,102.61,102.83,17287.0,84.1538,84.2522,84.0637,84.244,17287.0
2021-09-01 09:40:00,102.81,102.83,102.62,102.7,18977.0,84.2276,84.244,84.0719,84.1375,18977.0
2021-09-01 09:45:00,102.67,102.67,102.53,102.63,24514.0,84.1129,84.1129,83.9982,84.0801,24514.0
2021-09-01 09:50:00,102.62,102.79,102.58,102.76,12883.0,84.0719,84.2112,84.0391,84.1866,12883.0
2021-09-01 09:55:00,102.77,102.84,102.7,102.74,10699.0,84.1948,84.2522,84.1375,84.1702,10699.0
2021-09-01 10:00:00,102.76,102.84,102.62,102.82,28392.0,84.1866,84.2522,84.0719,84.2358,28392.0
2021-09-01 10:05:00,102.83,102.84,102.7,102.79,25093.0,84.244,84.2522,84.1375,84.2112,25093.0
2021-09-01 10:10:00,102.8,102.81,102.67,102.67,17959.0,84.2194,84.2276,84.1129,84.1129,17959.0
2021-09-01 10:15:00,102.68,102.78,102.64,102.77,19918.0,84.1211,84.203,84.0883,84.1948,19918.0
2021-09-01 10:20:00,102.77,102.8,102.6,102.6,13770.0,84.1948,84.2194,84.0555,84.0555,13770.0
2021-09-01 10:25:00,102.59,102.62,102.48,102.5,14178.0,84.0473,84.0719,83.9572,83.9736,14178.0
2021-09-01 10:30:00,102.49,102.58,102.47,102.47,13260.0,83.9654,84.0391,83.949,83.949,13260.0
2021-09-01 10:35:00,102.48,102.53,102.47,102.49,13510.0,83.9572,83.9982,83.949,83.9654,13510.0
2021-09-01 10:40:00,102.5,102.51,102.4,102.42,12845.0,83.9736,83.9818,83.8917,83.9081,12845.0
2021-09-01 10:45:00,102.42,102.47,102.35,102.36,19574.0,83.9081,83.949,83.8507,83.8589,19574.0
2021-09-01 10:50:00,102.35,102.4,102.35,102.38,12183.0,83.8507,83.8917,83.8507,83.8753,12183.0
2021-09-01 10:55:00,102.39,102.4,102.28,102.4,32997.0,83.8835,83.8917,83.7934,83.8917,32997.0
2021-09-01 11:00:00,102.41,102.47,102.4,102.44,9830.0,83.8999,83.949,83.8917,83.9245,9830.0
2021-09-01 11:05:00,102.44,102.55,102.43,102.55,13856.0,83.9245,84.0146,83.9163,84.0146,13856.0
2021-09-01 11:10:00,102.54,102.69,102.51,102.67,11026.0,84.0064,84.1293,83.9818,84.1129,11026.0
2021-09-01 11:15:00,102.66,102.77,102.65,102.76,16926.0,84.1047,84.1948,84.0965,84.1866,16926.0
2021-09-01 11:20:00,102.78,102.84,102.74,102.84,13468.0,84.203,84.2522,84.1702,84.2522,13468.0
2021-09-01 11:25:00,102.85,102.89,102.76,102.81,24366.0,84.2603,84.2931,84.1866,84.2276,24366.0
2021-09-01 11:30:00,102.82,102.9,102.81,102.88,19327.0,84.2358,84.3013,84.2276,84.2849,19327.0
2021-09-01 11:35:00,102.88,102.95,102.86,102.9,11866.0,84.2849,84.3423,84.2685,84.3013,11866.0
2021-09-01 11:40:00,102.91,102.92,102.85,102.92,8006.0,84.3095,84.3177,84.2603,84.3177,8006.0
2021-09-01 11:45:00,102.91,102.98,102.9,102.94,12248.0,84.3095,84.3668,84.3013,84.3341,12248.0
2021-09-01 11:50:00,102.94,103.03,102.92,102.98,16978.0,84.3341,84.4078,84.3177,84.3668,16978.0
2021-09-01 11:55:00,102.99,103.04,102.95,103.01,27694.0,84.375,84.416,84.3423,84.3914,27694.0
2021-09-01 12:00:00,103.01,103.11,103.0,103.04,28684.0,84.3914,84.4734,84.3832,84.416,28684.0
2021-09-01 12:05:00,103.03,103.09,103.03,103.06,16335.0,84.4078,84.457,84.4078,84.4324,16335.0
2021-09-01 12:10:00,103.07,103.16,103.06,103.15,15632.0,84.4406,84.5143,84.4324,84.5061,15632.0
2021-09-01 12:15:00,103.15,103.25,103.13,103.17,122988.0,84.5061,84.588,84.4897,84.5225,122988.0
2021-09-01 12:20:00,103.18,103.18,103.13,103.16,26197.0,84.5307,84.5307,84.4897,84.5143,26197.0
2021-09-01 12:25:00,103.16,103.18,103.12,103.16,9636.0,84.5143,84.5307,84.4815,84.5143,9636.0
2021-09-01 12:30:00,103.15,103.17,103.11,103.12,10311.0,84.5061,84.5225,84.4734,84.4815,10311.0
2021-09-01 12:35:00,103.12,103.13,103.09,103.1,16648.0,84.4815,84.4897,84.457,84.4652,16648.0
2021-09-01 12:40:00,103.1,103.11,103.05,103.09,9390.0,84.4652,84.4734,84.4242,84.457,9390.0
2021-09-01 12:45:00,103.09,103.14,103.07,103.13,9098.0,84.457,84.4979,84.4406,84.4897,9098.0
2021-09-01 12:50:00,103.13,103.2,103.12,103.19,17691.0,84.4897,84.5471,84.4815,84.5389,17691.0
2021-09-01 12:55:00,103.19,103.2,103.14,103.18,15507.0,84.5389,84.5471,84.4979,84.5307,15507.0
2021-09-01 13:00:00,103.17,103.19,103.11,103.11,14650.0,84.5225,84.5389,84.4734,84.4734,14650.0
2021-09-01 13:05:00,103.11,103.13,103.05,103.12,20143.0,84.4734,84.4897,84.4242,84.4815,20143.0
2021-09-01 13:10:00,103.11,103.15,103.07,103.15,13121.0,84.4734,84.5061,84.4406,84.5061,13121.0
2021-09-01 13:15:00,103.15,103.17,103.12,103.17,12922.0,84.5061,84.5225,84.4815,84.5225,12922.0
2021-09-01 13:20:00,103.17,103.25,103.17,103.2,15613.0,84.5225,84.588,84.5225,84.5471,15613.0
2021-09-01 13:25:00,103.2,103.24,103.2,103.23,13258.0,84.5471,84.5799,84.5471,84.5717,13258.0
2021-09-01 13:30:00,103.24,103.34,103.22,103.32,27528.0,84.5799,84.6618,84.5635,84.6454,27528.0
2021-09-01 13:35:00,103.33,103.35,103.29,103.33,8221.0,84.6536,84.67,84.6208,84.6536,8221.0
2021-09-01 13:40:00,103.33,103.35,103.29,103.32,19921.0,84.6536,84.67,84.6208,84.6454,19921.0
2021-09-01 13:45:00,103.31,103.33,103.26,103.28,11098.0,84.6372,84.6536,84.5962,84.6126,11098.0
2021-09-01 13:50:00,103.28,103.35,103.28,103.34,16444.0,84.6126,84.67,84.6126,84.6618,16444.0
2021-09-01 13:55:00,103.35,103.35,103.3,103.31,15862.0,84.67,84.67,84.629,84.6372,15862.0
2021-09-01 14:00:00,103.33,103.36,103.3,103.33,26185.0,84.6536,84.6782,84.629,84.6536,26185.0
2021-09-01 14:05:00,103.35,103.38,103.32,103.35,19779.0,84.67,84.6946,84.6454,84.67,19779.0
2021-09-01 14:10:00,103.34,103.36,103.34,103.36,18492.0,84.6618,84.6782,84.6618,84.6782,18492.0
2021-09-01 14:15:00,103.35,103.38,103.34,103.35,16626.0,84.67,84.6946,84.6618,84.67,16626.0
2021-09-01 14:20:00,103.35,103.41,103.35,103.37,8189.0,84.67,84.7191,84.67,84.6864,8189.0
2021-09-01 14:25:00,103.37,103.41,103.37,103.38,19794.0,84.6864,84.7191,84.6864,84.6946,19794.0
2021-09-01 14:30:00,103.39,103.39,103.32,103.39,22324.0,84.7027,84.7027,84.6454,84.7027,22324.0
2021-09-01 14:35:00,103.37,103.42,103.33,103.33,15206.0,84.6864,84.7273,84.6536,84.6536,15206.0
2021-09-01 14:40:00,103.34,103.35,103.32,103.34,14259.0,84.6618,84.67,84.6454,84.6618,14259.0
2021-09-01 14:45:00,103.34,103.39,103.34,103.35,12719.0,84.6618,84.7027,84.6618,84.67,12719.0
2021-09-01 14:50:00,103.35,103.38,103.34,103.36,11263.0,84.67,84.6946,84.6618,84.6782,11263.0
2021-09-01 14:55:00,103.35,103.39,103.33,103.39,19789.0,84.67,84.7027,84.6536,84.7027,19789.0
2021-09-01 15:00:00,103.4,103.41,103.37,103.38,23212.0,84.7109,84.7191,84.6864,84.6946,23212.0
2021-09-01 15:05:00,103.39,103.4,103.33,103.37,27978.0,84.7027,84.7109,84.6536,84.6864,27978.0
2021-09-01 15:10:00,103.38,103.41,103.33,103.4,16700.0,84.6946,84.7191,84.6536,84.7109,16700.0
2021-09-01 15:15:00,103.39,103.39,103.33,103.36,9334.0,84.7027,84.7027,84.6536,84.6782,9334.0
2021-09-01 15:20:00,103.37,103.44,103.37,103.39,14827.0,84.6864,84.7437,84.6864,84.7027,14827.0
2021-09-01 15:25:00,103.38,103.46,103.38,103.4,11045.0,84.6946,84.7601,84.6946,84.7109,11045.0
2021-09-01 15:30:00,103.41,103.44,103.4,103.42,30035.0,84.7191,84.7437,84.7109,84.7273,30035.0
2021-09-01 15:35:00,103.42,103.43,103.28,103.34,27627.0,84.7273,84.7355,84.6126,84.6618,27627.0
2021-09-01 15:40:00,103.35,103.42,103.33,103.41,53396.0,84.67,84.7273,84.6536,84.7191,53396.0
2021-09-01 15:45:00,103.41,103.42,103.31,103.42,43299.0,84.7191,84.7273,84.6372,84.7273,43299.0
2021-09-01 15:50:00,103.44,103.52,103.42,103.49,81937.0,84.7437,84.8092,84.7273,84.7847,81937.0
2021-09-01 15:55:00,103.48,103.57,103.46,103.56,215892.0,84.7765,84.8502,84.7601,84.842,215892.0
2021-09-02 09:30:00,104.0,104.79,103.89,104.42,82935.0,85.2025,85.8497,85.1124,85.5466,82935.0
2021-09-02 09:35:00,104.4,104.58,104.29,104.3,41617.0,85.5302,85.6777,85.4401,85.4483,41617.0
2021-09-02 09:40:00,104.3,104.36,104.25,104.27,30545.0,85.4483,85.4974,85.4073,85.4237,30545.0
2021-09-02 09:45:00,104.28,104.79,104.28,104.69,28293.0,85.4319,85.8497,85.4319,85.7678,28293.0
2021-09-02 09:50:00,104.69,104.83,104.65,104.65,39607.0,85.7678,85.8825,85.735,85.735,39607.0
2021-09-02 09:55:00,104.69,104.77,104.66,104.68,23599.0,85.7678,85.8333,85.7432,85.7596,23599.0
2021-09-02 10:00:00,104.67,104.74,104.62,104.65,22580.0,85.7514,85.8087,85.7104,85.735,22580.0
2021-09-02 10:05:00,104.66,104.67,104.58,104.65,9391.0,85.7432,85.7514,85.6777,85.735,9391.0
2021-09-02 10:10:00,104.65,104.79,104.62,104.75,16395.0,85.735,85.8497,85.7104,85.8169,16395.0
2021-09-02 10:15:00,104.76,104.83,104.76,104.83,15772.0,85.8251,85.8825,85.8251,85.8825,15772.0
2021-09-02 10:20:00,104.82,104.94,104.8,104.89,10297.0,85.8743,85.9726,85.8579,85.9316,10297.0
2021-09-02 10:25:00,104.89,105.02,104.88,105.01,52051.0,85.9316,86.0381,85.9234,86.0299,52051.0
2021-09-02 10:30:00,105.02,105.05,104.86,104.86,22309.0,86.0381,86.0627,85.907,85.907,22309.0
2021-09-02 10:35:00,104.87,104.91,104.8,104.85,12659.0,85.9152,85.948,85.8579,85.8989,12659.0
2021-09-02 10:40:00,104.86,104.94,104.82,104.93,14291.0,85.907,85.9726,85.8743,85.9644,14291.0
2021-09-02 10:45:00,104.94,105.05,104.92,105.01,22453.0,85.9726,86.0627,85.9562,86.0299,22453.0
2021-09-02 10:50:00,105.01,105.13,104.97,105.07,15034.0,86.0299,86.1282,85.9972,86.0791,15034.0
2021-09-02 10:55:00,105.06,105.09,105.03,105.07,13047.0,86.0709,86.0955,86.0463,86.0791,13047.0
2021-09-02 11:00:00,105.06,105.1,105.01,105.04,20912.0,86.0709,86.1037,86.0299,86.0545,20912.0
2021-09-02 11:05:00,105.05,105.08,104.99,104.99,14929.0,86.0627,86.0873,86.0136,86.0136,14929.0
2021-09-02 11:10:00,105.0,105.06,104.92,104.92,28624.0,86.0217,86.0709,85.9562,85.9562,28624.0
2021-09-02 11:15:00,104.93,105.0,104.91,105.0,14669.0,85.9644,86.0217,85.948,86.0217,14669.0
2021-09-02 11:20:00,105.02,105.06,104.91,105.04,23200.0,86.0381,86.0709,85.948,86.0545,23200.0
2021-09-02 11:25:00,105.07,105.08,104.98,104.99,25579.0,86.0791,86.0873,86.0054,86.0136,25579.0
2021-09-02 11:30:00,104.98,104.98,104.9,104.97,31912.0,86.0054,86.0054,85.9398,85.9972,31912.0
2021-09-02 11:35:00,104.95,105.04,104.95,105.04,15464.0,85.9808,86.0545,85.9808,86.0545,15464.0
2021-09-02 11:40:00,105.03,105.04,104.98,105.0,8128.0,86.0463,86.0545,86.0054,86.0217,8128.0
2021-09-02 11:45:00,105.0,105.07,105.0,105.07,12374.0,86.0217,86.0791,86.0217,86.0791,12374.0
2021-09-02 11:50:00,105.07,105.08,105.02,105.04,13326.0,86.0791,86.0873,86.0381,86.0545,13326.0
2021-09-02 11:55:00,105.05,105.08,105.04,105.05,13910.0,86.0627,86.0873,86.0545,86.0627,13910.0
2021-09-02 12:00:00,105.06,105.09,105.0,105.09,14828.0,86.0709,86.0955,86.0217,86.0955,14828.0
2021-09-02 12:05:00,105.09,105.15,105.09,105.14,14153.0,86.0955,86.1446,86.0955,86.1364,14153.0
2021-09-02 12:10:00,105.14,105.2,105.14,105.19,13081.0,86.1364,86.1856,86.1364,86.1774,13081.0
2021-09-02 12:15:00,105.2,105.2,105.17,105.18,13594.0,86.1856,86.1856,86.161,86.1692,13594.0
2021-09-02 12:20:00,105.19,105.25,105.18,105.24,14318.0,86.1774,86.2266,86.1692,86.2184,14318.0
2021-09-02 12:25:00,105.25,105.28,105.22,105.26,22054.0,86.2266,86.2511,86.202,86.2348,22054.0
2021-09-02 12:30:00,105.27,105.31,105.22,105.29,12318.0,86.2429,86.2757,86.202,86.2593,12318.0
2021-09-02 12:35:00,105.29,105.38,105.25,105.25,18727.0,86.2593,86.3331,86.2266,86.2266,18727.0
2021-09-02 12:40:00,105.24,105.28,105.2,105.26,17345.0,86.2184,86.2511,86.1856,86.2348,17345.0
2021-09-02 12:45:00,105.26,105.3,105.21,105.3,16606.0,86.2348,86.2675,86.1938,86.2675,16606.0
2021-09-02 12:50:00,105.28,105.29,105.23,105.23,14051.0,86.2511,86.2593,86.2102,86.2102,14051.0
2021-09-02 12:55:00,105.23,105.33,105.21,105.32,13726.0,86.2102,86.2921,86.1938,86.2839,13726.0
2021-09-02 13:00:00,105.33,105.36,105.27,105.34,10534.0,86.2921,86.3167,86.2429,86.3003,10534.0
2021-09-02 13:05:00,105.34,105.39,105.33,105.39,9882.0,86.3003,86.3413,86.2921,86.3413,9882.0
2021-09-02 13:10:00,105.4,105.41,105.31,105.36,17191.0,86.3494,86.3576,86.2757,86.3167,17191.0
2021-09-02 13:15:00,105.36,105.36,105.29,105.35,11565.0,86.3167,86.3167,86.2593,86.3085,11565.0
2021-09-02 13:20:00,105.35,105.36,105.25,105.29,26577.0,86.3085,86.3167,86.2266,86.2593,26577.0
2021-09-02 13:25:00,105.29,105.35,105.27,105.33,16017.0,86.2593,86.3085,86.2429,86.2921,16017.0
2021-09-02 13:30:00,105.34,105.36,105.32,105.34,11006.0,86.3003,86.3167,86.2839,86.3003,11006.0
2021-09-02 13:35:00,105.34,105.38,105.33,105.34,11464.0,86.3003,86.3331,86.2921,86.3003,11464.0
2021-09-02 13:40:00,105.35,105.39,105.3,105.36,27626.0,86.3085,86.3413,86.2675,86.3167,27626.0
2021-09-02 13:45:00,105.36,105.38,105.3,105.3,14292.0,86.3167,86.3331,86.2675,86.2675,14292.0
2021-09-02 13:50:00,105.3,105.32,105.28,105.3,15631.0,86.2675,86.2839,86.2511,86.2675,15631.0
2021-09-02 13:55:00,105.3,105.31,105.26,105.29,17893.0,86.2675,86.2757,86.2348,86.2593,17893.0
2021-09-02 14:00:00,105.29,105.29,105.21,105.27,19361.0,86.2593,86.2593,86.1938,86.2429,19361.0
2021-09-02 14:05:00,105.28,105.36,105.27,105.32,25796.0,86.2511,86.3167,86.2429,86.2839,25796.0
2021-09-02 14:10:00,105.32,105.37,105.24,105.35,43093.0,86.2839,86.3249,86.2184,86.3085,43093.0
2021-09-02 14:15:00,105.36,105.36,105.15,105.2,33889.0,86.3167,86.3167,86.1446,86.1856,33889.0
2021-09-02 14:20:00,105.2,105.21,105.13,105.17,23417.0,86.1856,86.1938,86.1282,86.161,23417.0
2021-09-02 14:25:00,105.17,105.17,105.12,105.13,14137.0,86.161,86.161,86.1201,86.1282,14137.0
2021-09-02 14:30:00,105.14,105.21,105.13,105.2,19537.0,86.1364,86.1938,86.1282,86.1856,19537.0
2021-09-02 14:35:00,105.2,105.23,105.16,105.22,10072.0,86.1856,86.2102,86.1528,86.202,10072.0
2021-09-02 14:40:00,105.21,105.27,105.19,105.27,16312.0,86.1938,86.2429,86.1774,86.2429,16312.0
2021-09-02 14:45:00,105.27,105.32,105.26,105.32,24186.0,86.2429,86.2839,86.2348,86.2839,24186.0
2021-09-02 14:50:00,105.32,105.38,105.25,105.37,22788.0,86.2839,86.3331,86.2266,86.3249,22788.0
2021-09-02 14:55:00,105.37,105.45,105.37,105.44,18896.0,86.3249,86.3904,86.3249,86.3822,18896.0
2021-09-02 15:00:00,105.45,105.49,105.4,105.42,22544.0,86.3904,86.4232,86.3494,86.3658,22544.0
2021-09-02 15:05:00,105.42,105.42,105.27,105.29,27611.0,86.3658,86.3658,86.2429,86.2593,27611.0
2021-09-02 15:10:00,105.28,105.32,105.25,105.26,20739.0,86.2511,86.2839,86.2266,86.2348,20739.0
2021-09-02 15:15:00,105.26,105.27,105.21,105.23,27549.0,86.2348,86.2429,86.1938,86.2102,27549.0
2021-09-02 15:20:00,105.23,105.25,105.14,105.16,32465.0,86.2102,86.2266,86.1364,86.1528,32465.0
2021-09-02 15:25:00,105.16,105.23,105.15,105.2,25736.0,86.1528,86.2102,86.1446,86.1856,25736.0
2021-09-02 15:30:00,105.2,105.24,105.11,105.11,30649.0,86.1856,86.2184,86.1119,86.1119,30649.0
2021-09-02 15:35:00,105.11,105.14,105.06,105.11,30942.0,86.1119,86.1364,86.0709,86.1119,30942.0
2021-09-02 15:40:00,105.12,105.19,105.09,105.15,33357.0,86.1201,86.1774,86.0955,86.1446,33357.0
2021-09-02 15:45:00,105.15,105.33,105.13,105.33,70111.0,86.1446,86.2921,86.1282,86.2921,70111.0
2021-09-02 15:50:00,105.32,105.41,105.25,105.37,98478.0,86.2839,86.3576,86.2266,86.3249,98478.0
2021-09-02 15:55:00,105.35,105.65,105.35,105.64,416347.0,86.3085,86.5543,86.3085,86.5461,416347.0
2021-09-03 09:30:00,105.77,105.77,105.11,105.32,55332.0,86.6526,86.6526,86.1119,86.2839,55332.0
2021-09-03 09:35:00,105.33,105.37,105.16,105.17,18058.0,86.2921,86.3249,86.1528,86.161,18058.0
2021-09-03 09:40:00,105.14,105.22,105.11,105.11,16192.0,86.1364,86.202,86.1119,86.1119,16192.0
2021-09-03 09:45:00,105.1,105.15,105.04,105.08,11861.0,86.1037,86.1446,86.0545,86.0873,11861.0
2021-09-03 09:50:00,105.09,105.18,104.97,105.17,23949.0,86.0955,86.1692,85.9972,86.161,23949.0
2021-09-03 09:55:00,105.17,105.23,105.09,105.2,8651.0,86.161,86.2102,86.0955,86.1856,8651.0
2021-09-03 10:00:00,105.18,105.24,105.11,105.24,12734.0,86.1692,86.2184,86.1119,86.2184,12734.0
2021-09-03 10:05:00,105.23,105.27,105.18,105.21,10870.0,86.2102,86.2429,86.1692,86.1938,10870.0
2021-09-03 10:10:00,105.2,105.35,105.15,105.35,12231.0,86.1856,86.3085,86.1446,86.3085,12231.0
2021-09-03 10:15:00,105.34,105.42,105.27,105.32,14100.0,86.3003,86.3658,86.2429,86.2839,14100.0
2021-09-03 10:20:00,105.31,105.41,105.3,105.38,18714.0,86.2757,86.3576,86.2675,86.3331,18714.0
2021-09-03 10:25:00,105.39,105.47,105.33,105.34,12427.0,86.3413,86.4068,86.2921,86.3003,12427.0
2021-09-03 10:30:00,105.33,105.33,105.19,105.28,14201.0,86.2921,86.2921,86.1774,86.2511,14201.0
2021-09-03 10:35:00,105.3,105.33,105.23,105.27,11980.0,86.2675,86.2921,86.2102,86.2429,11980.0
2021-09-03 10:40:00,105.27,105.27,105.15,105.2,12244.0,86.2429,86.2429,86.1446,86.1856,12244.0
2021-09-03 10:45:00,105.19,105.28,105.18,105.28,13318.0,86.1774,86.2511,86.1692,86.2511,13318.0
2021-09-03 10:50:00,105.27,105.28,105.23,105.25,14490.0,86.2429,86.2511,86.2102,86.2266,14490.0
2021-09-03 10:55:00,105.25,105.27,105.2,105.2,6817.0,86.2266,86.2429,86.1856,86.1856,6817.0
2021-09-03 11:00:00,105.21,105.23,105.15,105.23,38495.0,86.1938,86.2102,86.1446,86.2102,38495.0
2021-09-03 11:05:00,105.24,105.28,105.17,105.26,12116.0,86.2184,86.2511,86.161,86.2348,12116.0
2021-09-03 11:10:00,105.26,105.26,105.2,105.24,10163.0,86.2348,86.2348,86.1856,86.2184,10163.0
2021-09-03 11:15:00,105.23,105.33,105.21,105.32,11981.0,86.2102,86.2921,86.1938,86.2839,11981.0
2021-09-03 11:20:00,105.32,105.33,105.24,105.32,8774.0,86.2839,86.2921,86.2184,86.2839,8774.0
2021-09-03 11:25:00,105.34,105.41,105.34,105.34,14056.0,86.3003,86.3576,86.3003,86.3003,14056.0
2021-09-03 11:30:00,105.35,105.44,105.31,105.41,9918.0,86.3085,86.3822,86.2757,86.3576,9918.0
2021-09-03 11:35:00,105.42,105.42,105.37,105.38,9698.0,86.3658,86.3658,86.3249,86.3331,9698.0
2021-09-03 11:40:00,105.38,105.39,105.33,105.38,8842.0,86.3331,86.3413,86.2921,86.3331,8842.0
2021-09-03 11:45:00,105.39,105.46,105.37,105.4,19734.0,86.3413,86.3986,86.3249,86.3494,19734.0
2021-09-03 11:50:00,105.39,105.39,105.29,105.29,7818.0,86.3413,86.3413,86.2593,86.2593,7818.0
2021-09-03 11:55:00,105.27,105.28,105.22,105.24,12569.0,86.2429,86.2511,86.202,86.2184,12569.0
2021-09-03 12:00:00,105.23,105.26,105.21,105.23,12793.0,86.2102,86.2348,86.1938,86.2102,12793.0
2021-09-03 12:05:00,105.23,105.25,105.17,105.2,11993.0,86.2102,86.2266,86.161,86.1856,11993.0
2021-09-03 12:10:00,105.2,105.28,105.19,105.25,6396.0,86.1856,86.2511,86.1774,86.2266,6396.0
2021-09-03 12:15:00,105.24,105.27,105.2,105.25,34857.0,86.2184,86.2429,86.1856,86.2266,34857.0
2021-09-03 12:20:00,105.25,105.28,105.22,105.26,11102.0,86.2266,86.2511,86.202,86.2348,11102.0
2021-09-03 12:25:00,105.27,105.31,105.25,105.3,11626.0,86.2429,86.2757,86.2266,86.2675,11626.0
2021-09-03 12:30:00,105.3,105.31,105.27,105.31,14309.0,86.2675,86.2757,86.2429,86.2757,14309.0
2021-09-03 12:35:00,105.31,105.36,105.28,105.3,16806.0,86.2757,86.3167,86.2511,86.2675,16806.0
2021-09-03 12:40:00,105.29,105.41,105.28,105.41,18071.0,86.2593,86.3576,86.2511,86.3576,18071.0
2021-09-03 12:45:00,105.4,105.52,105.4,105.5,9039.0,86.3494,86.4478,86.3494,86.4314,9039.0
2021-09-03 12:50:00,105.5,105.58,105.49,105.57,15402.0,86.4314,86.4969,86.4232,86.4887,15402.0
2021-09-03 12:55:00,105.58,105.61,105.53,105.53,11060.0,86.4969,86.5215,86.4559,86.4559,11060.0
2021-09-03 13:00:00,105.55,105.57,105.53,105.55,16378.0,86.4723,86.4887,86.4559,86.4723,16378.0
2021-09-03 13:05:00,105.55,105.55,105.42,105.42,8648.0,86.4723,86.4723,86.3658,86.3658,8648.0
2021-09-03 13:10:00,105.43,105.47,105.4,105.44,14556.0,86.374,86.4068,86.3494,86.3822,14556.0
2021-09-03 13:15:00,105.43,105.46,105.41,105.43,14656.0,86.374,86.3986,86.3576,86.374,14656.0
2021-09-03 13:20:00,105.43,105.51,105.43,105.48,4391.0,86.374,86.4396,86.374,86.415,4391.0
2021-09-03 13:25:00,105.49,105.53,105.49,105.51,13977.0,86.4232,86.4559,86.4232,86.4396,13977.0
2021-09-03 13:30:00,105.51,105.6,105.51,105.57,15481.0,86.4396,86.5133,86.4396,86.4887,15481.0
2021-09-03 13:35:00,105.59,105.59,105.49,105.58,59079.0,86.5051,86.5051,86.4232,86.4969,59079.0
2021-09-03 13:40:00,105.57,105.65,105.56,105.64,13789.0,86.4887,86.5543,86.4805,86.5461,13789.0
2021-09-03 13:45:00,105.64,105.66,105.61,105.64,20968.0,86.5461,86.5625,86.5215,86.5461,20968.0
2021-09-03 13:50:00,105.63,105.67,105.6,105.66,19604.0,86.5379,86.5706,86.5133,86.5625,19604.0
2021-09-03 13:55:00,105.66,105.72,105.66,105.69,7143.0,86.5625,86.6116,86.5625,86.587,7143.0
2021-09-03 14:00:00,105.7,105.74,105.69,105.71,22651.0,86.5952,86.628,86.587,86.6034,22651.0
2021-09-03 14:05:00,105.7,105.72,105.66,105.7,9672.0,86.5952,86.6116,86.5625,86.5952,9672.0
2021-09-03 14:10:00,105.71,105.72,105.67,105.72,17017.0,86.6034,86.6116,86.5706,86.6116,17017.0
2021-09-03 14:15:00,105.71,105.72,105.69,105.72,7970.0,86.6034,86.6116,86.587,86.6116,7970.0
2021-09-03 14:20:00,105.71,105.77,105.69,105.77,20270.0,86.6034,86.6526,86.587,86.6526,20270.0
2021-09-03 14:25:00,105.76,105.83,105.76,105.82,15925.0,86.6444,86.7017,86.6444,86.6935,15925.0
2021-09-03 14:30:00,105.81,105.85,105.8,105.83,19208.0,86.6853,86.7181,86.6771,86.7017,19208.0
2021-09-03 14:35:00,105.87,105.92,105.85,105.92,9701.0,86.7345,86.7755,86.7181,86.7755,9701.0
2021-09-03 14:40:00,105.92,105.93,105.89,105.93,15568.0,86.7755,86.7837,86.7509,86.7837,15568.0
2021-09-03 14:45:00,105.93,105.98,105.91,105.98,13607.0,86.7837,86.8246,86.7673,86.8246,13607.0
2021-09-03 14:50:00,105.98,105.98,105.91,105.94,16708.0,86.8246,86.8246,86.7673,86.7918,16708.0
2021-09-03 14:55:00,105.93,105.94,105.88,105.93,16845.0,86.7837,86.7918,86.7427,86.7837,16845.0
2021-09-03 15:00:00,105.94,105.95,105.87,105.92,20940.0,86.7918,86.8,86.7345,86.7755,20940.0
2021-09-03 15:05:00,105.92,105.94,105.89,105.93,17935.0,86.7755,86.7918,86.7509,86.7837,17935.0
2021-09-03 15:10:00,105.93,105.96,105.88,105.95,53790.0,86.7837,86.8082,86.7427,86.8,53790.0
2021-09-03 15:15:00,105.94,105.95,105.87,105.88,33784.0,86.7918,86.8,86.7345,86.7427,33784.0
2021-09-03 15:20:00,105.89,105.92,105.87,105.92,31986.0,86.7509,86.7755,86.7345,86.7755,31986.0
2021-09-03 15:25:00,105.92,105.96,105.91,105.92,20625.0,86.7755,86.8082,86.7673,86.7755,20625.0
2021-09-03 15:30:00,105.92,106.06,105.91,106.01,54559.0,86.7755,86.8902,86.7673,86.8492,54559.0
2021-09-03 15:35:00,106.01,106.04,105.98,106.02,28798.0,86.8492,86.8738,86.8246,86.8574,28798.0
2021-09-03 15:40:00,106.0,106.01,105.94,106.0,45907.0,86.841,86.8492,86.7918,86.841,45907.0
2021-09-03 15:45:00,105.98,106.02,105.96,105.97,49131.0,86.8246,86.8574,86.8082,86.8164,49131.0
2021-09-03 15:50:00,105.97,106.04,105.9,106.01,110461.0,86.8164,86.8738,86.7591,86.8492,110461.0
2021-09-03 15:55:00,106.0,106.25,105.98,106.1,348909.0,86.841,87.0458,86.8246,86.9229,348909.0
2021-09-07 09:30:00,105.3,105.85,105.09,105.7,253532.0,86.2675,86.7181,86.0955,86.5952,253532.0
2021-09-07 09:35:00,105.74,105.81,105.39,105.53,54798.0,86.628,86.6853,86.3413,86.4559,54798.0
2021-09-07 09:40:00,105.5,105.57,105.32,105.45,67561.0,86.4314,86.4887,86.2839,86.3904,67561.0
2021-09-07 09:45:00,105.43,105.45,105.15,105.22,40306.0,86.374,86.3904,86.1446,86.202,40306.0
2021-09-07 09:50:00,105.21,105.61,105.18,105.57,89016.0,86.1938,86.5215,86.1692,86.4887,89016.0
2021-09-07 09:55:00,105.55,105.73,105.39,105.7,58140.0,86.4723,86.6198,86.3413,86.5952,58140.0
2021-09-07 10:00:00,105.7,105.85,105.66,105.8,39707.0,86.5952,86.7181,86.5625,86.6771,39707.0
2021-09-07 10:05:00,105.78,105.88,105.77,105.86,44313.0,86.6608,86.7427,86.6526,86.7263,44313.0
2021-09-07 10:10:00,105.85,105.86,105.67,105.75,98223.0,86.7181,86.7263,86.5706,86.6362,98223.0
2021-09-07 10:15:00,105.75,105.94,105.73,105.9,51769.0,86.6362,86.7918,86.6198,86.7591,51769.0
2021-09-07 10:20:00,105.89,106.02,105.84,106.02,70098.0,86.7509,86.8574,86.7099,86.8574,70098.0
2021-09-07 10:25:00,106.0,106.05,105.98,106.03,35640.0,86.841,86.882,86.8246,86.8656,35640.0
2021-09-07 10:30:00,106.02,106.05,105.94,105.95,36069.0,86.8574,86.882,86.7918,86.8,36069.0
2021-09-07 10:35:00,105.95,106.17,105.95,106.02,49215.0,86.8,86.9803,86.8,86.8574,49215.0
2021-09-07 10:40:00,106.03,106.1,105.96,106.07,18240.0,86.8656,86.9229,86.8082,86.8983,18240.0
2021-09-07 10:45:00,106.07,106.13,106.01,106.1,35793.0,86.8983,86.9475,86.8492,86.9229,35793.0
2021-09-07 10:50:00,106.12,106.12,105.94,105.95,12979.0,86.9393,86.9393,86.7918,86.8,12979.0
2021-09-07 10:55:00,105.95,106.04,105.93,105.97,18187.0,86.8,86.8738,86.7837,86.8164,18187.0
2021-09-07 11:00:00,105.98,106.0,105.81,105.82,25782.0,86.8246,86.841,86.6853,86.6935,25782.0
2021-09-07 11:05:00,105.82,105.9,105.8,105.84,42364.0,86.6935,86.7591,86.6771,86.7099,42364.0
2021-09-07 11:10:00,105.84,105.84,105.66,105.69,39735.0,86.7099,86.7099,86.5625,86.587,39735.0
2021-09-07 11:15:00,105.69,105.69,105.64,105.66,19302.0,86.587,86.587,86.5461,86.5625,19302.0
2021-09-07 11:20:00,105.67,105.78,105.63,105.74,21539.0,86.5706,86.6608,86.5379,86.628,21539.0
2021-09-07 11:25:00,105.75,105.79,105.72,105.76,50995.0,86.6362,86.669,86.6116,86.6444,50995.0
2021-09-07 11:30:00,105.76,105.83,105.75,105.83,35046.0,86.6444,86.7017,86.6362,86.7017,35046.0
2021-09-07 11:35:00,105.83,105.97,105.82,105.95,73418.0,86.7017,86.8164,86.6935,86.8,73418.0
2021-09-07 11:40:00,105.95,106.04,105.95,106.04,25317.0,86.8,86.8738,86.8,86.8738,25317.0
2021-09-07 11:45:00,106.04,106.04,105.89,105.96,63204.0,86.8738,86.8738,86.7509,86.8082,63204.0
2021-09-07 11:50:00,105.96,106.0,105.94,106.0,34453.0,86.8082,86.841,86.7918,86.841,34453.0
2021-09-07 11:55:00,105.98,106.1,105.94,106.08,74781.0,86.8246,86.9229,86.7918,86.9065,74781.0
2021-09-07 12:00:00,106.08,106.13,105.96,106.13,69061.0,86.9065,86.9475,86.8082,86.9475,69061.0
2021-09-07 12:05:00,106.14,106.27,106.14,106.22,39944.0,86.9557,87.0622,86.9557,87.0212,39944.0
2021-09-07 12:10:00,106.23,106.25,106.17,106.19,12101.0,87.0294,87.0458,86.9803,86.9967,12101.0
2021-09-07 12:15:00,106.19,106.25,106.12,106.24,34181.0,86.9967,87.0458,86.9393,87.0376,34181.0
2021-09-07 12:20:00,106.24,106.25,106.17,106.22,18260.0,87.0376,87.0458,86.9803,87.0212,18260.0
2021-09-07 12:25:00,106.22,106.26,106.18,106.21,20107.0,87.0212,87.054,86.9885,87.013,20107.0
2021-09-07 12:30:00,106.21,106.32,106.19,106.26,60975.0,87.013,87.1032,86.9967,87.054,60975.0
2021-09-07 12:35:00,106.26,106.32,106.23,106.26,17250.0,87.054,87.1032,87.0294,87.054,17250.0
2021-09-07 12:40:00,106.26,106.38,106.24,106.27,66140.0,87.054,87.1523,87.0376,87.0622,66140.0
2021-09-07 12:45:00,106.27,106.32,106.26,106.29,30717.0,87.0622,87.1032,87.054,87.0786,30717.0
2021-09-07 12:50:00,106.3,106.43,106.3,106.42,25250.0,87.0868,87.1933,87.0868,87.1851,25250.0
2021-09-07 12:55:00,106.42,106.46,106.39,106.41,18933.0,87.1851,87.2179,87.1605,87.1769,18933.0
2021-09-07 13:00:00,106.4,106.45,106.35,106.36,26475.0,87.1687,87.2097,87.1277,87.1359,26475.0
2021-09-07 13:05:00,106.35,106.36,106.31,106.36,17071.0,87.1277,87.1359,87.095,87.1359,17071.0
2021-09-07 13:10:00,106.35,106.4,106.32,106.4,17670.0,87.1277,87.1687,87.1032,87.1687,17670.0
2021-09-07 13:15:00,106.4,106.42,106.37,106.4,28973.0,87.1687,87.1851,87.1441,87.1687,28973.0
2021-09-07 13:20:00,106.4,106.41,106.38,106.4,42274.0,87.1687,87.1769,87.1523,87.1687,42274.0
2021-09-07 13:25:00,106.4,106.4,106.34,106.4,27914.0,87.1687,87.1687,87.1195,87.1687,27914.0
2021-09-07 13:30:00,106.39,106.44,106.34,106.4,73069.0,87.1605,87.2015,87.1195,87.1687,73069.0
2021-09-07 13:35:00,106.4,106.48,106.38,106.48,26664.0,87.1687,87.2342,87.1523,87.2342,26664.0
2021-09-07 13:40:00,106.48,106.51,106.44,106.47,24271.0,87.2342,87.2588,87.2015,87.226,24271.0
2021-09-07 13:45:00,106.45,106.45,106.26,106.26,17701.0,87.2097,87.2097,87.054,87.054,17701.0
2021-09-07 13:50:00,106.25,106.32,106.23,106.32,14257.0,87.0458,87.1032,87.0294,87.1032,14257.0
2021-09-07 13:55:00,106.32,106.32,106.15,106.15,106804.0,87.1032,87.1032,86.9639,86.9639,106804.0
2021-09-07 14:00:00,106.16,106.16,106.09,106.12,24848.0,86.9721,86.9721,86.9147,86.9393,24848.0
2021-09-07 14:05:00,106.11,106.13,105.98,105.98,29565.0,86.9311,86.9475,86.8246,86.8246,29565.0
2021-09-07 14:10:00,105.98,106.05,105.98,106.0,23981.0,86.8246,86.882,86.8246,86.841,23981.0
2021-09-07 14:15:00,106.01,106.01,105.95,105.97,20305.0,86.8492,86.8492,86.8,86.8164,20305.0
2021-09-07 14:20:00,105.96,105.96,105.9,105.92,22406.0,86.8082,86.8082,86.7591,86.7755,22406.0
2021-09-07 14:25:00,105.92,105.95,105.91,105.94,21263.0,86.7755,86.8,86.7673,86.7918,21263.0
2021-09-07 14:30:00,105.94,105.96,105.87,105.95,28884.0,86.7918,86.8082,86.7345,86.8,28884.0
2021-09-07 14:35:00,105.95,106.06,105.94,106.06,23184.0,86.8,86.8902,86.7918,86.8902,23184.0
2021-09-07 14:40:00,106.07,106.11,106.04,106.09,20151.0,86.8983,86.9311,86.8738,86.9147,20151.0
2021-09-07 14:45:00,106.1,106.12,106.03,106.05,31915.0,86.9229,86.9393,86.8656,86.882,31915.0
2021-09-07 14:50:00,106.05,106.09,106.04,106.06,26346.0,86.882,86.9147,86.8738,86.8902,26346.0
2021-09-07 14:55:00,106.06,106.09,106.03,106.03,35182.0,86.8902,86.9147,86.8656,86.8656,35182.0
2021-09-07 15:00:00,106.03,106.06,106.0,106.06,31718.0,86.8656,86.8902,86.841,86.8902,31718.0
2021-09-07 15:05:00,106.06,106.09,106.04,106.07,40200.0,86.8902,86.9147,86.8738,86.8983,40200.0
2021-09-07 15:10:00,106.08,106.11,106.07,106.09,42449.0,86.9065,86.9311,86.8983,86.9147,42449.0
2021-09-07 15:15:00,106.09,106.14,106.09,106.14,33919.0,86.9147,86.9557,86.9147,86.9557,33919.0
2021-09-07 15:20:00,106.14,106.21,106.14,106.2,69944.0,86.9557,87.013,86.9557,87.0048,69944.0
2021-09-07 15:25:00,106.2,106.21,106.15,106.16,69826.0,87.0048,87.013,86.9639,86.9721,69826.0
2021-09-07 15:30:00,106.16,106.17,106.09,106.16,58023.0,86.9721,86.9803,86.9147,86.9721,58023.0
2021-09-07 15:35:00,106.15,106.15,106.04,106.1,74175.0,86.9639,86.9639,86.8738,86.9229,74175.0
2021-09-07 15:40:00,106.1,106.18,106.09,106.17,64376.0,86.9229,86.9885,86.9147,86.9803,64376.0
2021-09-07 15:45:00,106.16,106.26,106.13,106.25,80670.0,86.9721,87.054,86.9475,87.0458,80670.0
2021-09-07 15:50:00,106.24,106.26,106.09,106.13,137562.0,87.0376,87.054,86.9147,86.9475,137562.0
2021-09-07 15:55:00,106.12,106.17,106.01,106.06,272330.0,86.9393,86.9803,86.8492,86.8902,272330.0
2021-09-08 09:30:00,104.98,105.28,104.12,104.82,197324.0,86.0054,86.2511,85.3008,85.8743,197324.0
2021-09-08 09:35:00,104.83,104.85,104.2,104.4,158234.0,85.8825,85.8989,85.3663,85.5302,158234.0
2021-09-08 09:40:00,104.46,104.6,103.75,103.81,156439.0,85.5793,85.694,84.9977,85.0468,156439.0
2021-09-08 09:45:00,103.87,103.9,103.54,103.8,94166.0,85.096,85.1206,84.8256,85.0386,94166.0
2021-09-08 09:50:00,103.83,103.86,103.58,103.72,88290.0,85.0632,85.0878,84.8584,84.9731,88290.0
2021-09-08 09:55:00,103.73,103.9,103.52,103.69,71401.0,84.9813,85.1206,84.8092,84.9485,71401.0
2021-09-08 10:00:00,103.69,103.72,103.33,103.39,84611.0,84.9485,84.9731,84.6536,84.7027,84611.0
2021-09-08 10:05:00,103.38,103.45,103.15,103.22,114273.0,84.6946,84.7519,84.5061,84.5635,114273.0
2021-09-08 10:10:00,103.2,103.22,102.78,102.78,116805.0,84.5471,84.5635,84.203,84.203,116805.0
2021-09-08 10:15:00,102.77,102.82,102.63,102.75,77858.0,84.1948,84.2358,84.0801,84.1784,77858.0
2021-09-08 10:20:00,102.74,102.82,102.65,102.7,54675.0,84.1702,84.2358,84.0965,84.1375,54675.0
2021-09-08 10:25:00,102.69,103.12,102.64,103.09,42011.0,84.1293,84.4815,84.0883,84.457,42011.0
2021-09-08 10:30:00,103.09,103.1,102.91,103.08,48824.0,84.457,84.4652,84.3095,84.4488,48824.0
2021-09-08 10:35:00,103.06,103.08,102.89,102.97,31847.0,84.4324,84.4488,84.2931,84.3587,31847.0
2021-09-08 10:40:00,102.97,103.07,102.91,102.94,41357.0,84.3587,84.4406,84.3095,84.3341,41357.0
2021-09-08 10:45:00,102.92,103.1,102.87,103.03,31710.0,84.3177,84.4652,84.2767,84.4078,31710.0
2021-09-08 10:50:00,103.02,103.05,102.77,102.77,32814.0,84.3996,84.4242,84.1948,84.1948,32814.0
2021-09-08 10:55:00,102.76,102.8,102.57,102.61,42750.0,84.1866,84.2194,84.031,84.0637,42750.0
2021-09-08 11:00:00,102.6,102.71,102.6,102.69,35317.0,84.0555,84.1457,84.0555,84.1293,35317.0
2021-09-08 11:05:00,102.69,102.7,102.57,102.6,67800.0,84.1293,84.1375,84.031,84.0555,67800.0
2021-09-08 11:10:00,102.61,102.77,102.53,102.76,96828.0,84.0637,84.1948,83.9982,84.1866,96828.0
2021-09-08 11:15:00,102.77,102.97,102.72,102.9,113999.0,84.1948,84.3587,84.1538,84.3013,113999.0
2021-09-08 11:20:00,102.93,103.15,102.92,103.03,104881.0,84.3259,84.5061,84.3177,84.4078,104881.0
2021-09-08 11:25:00,103.04,103.04,102.53,102.54,72969.0,84.416,84.416,83.9982,84.0064,72969.0
2021-09-08 11:30:00,102.55,102.78,102.53,102.77,44421.0,84.0146,84.203,83.9982,84.1948,44421.0
2021-09-08 11:35:00,102.77,102.84,102.56,102.58,39278.0,84.1948,84.2522,84.0228,84.0391,39278.0
2021-09-08 11:40:00,102.57,102.79,102.55,102.65,41920.0,84.031,84.2112,84.0146,84.0965,41920.0
2021-09-08 11:45:00,102.66,102.82,102.65,102.77,43080.0,84.1047,84.2358,84.0965,84.1948,43080.0
2021-09-08 11:50:00,102.77,102.8,102.74,102.8,18528.0,84.1948,84.2194,84.1702,84.2194,18528.0
2021-09-08 11:55:00,102.8,102.82,102.73,102.8,29090.0,84.2194,84.2358,84.162,84.2194,29090.0
2021-09-08 12:00:00,102.79,102.8,102.67,102.75,45581.0,84.2112,84.2194,84.1129,84.1784,45581.0
2021-09-08 12:05:00,102.75,102.84,102.75,102.79,18844.0,84.1784,84.2522,84.1784,84.2112,18844.0
2021-09-08 12:10:00,102.79,102.81,102.75,102.79,23432.0,84.2112,84.2276,84.1784,84.2112,23432.0
2021-09-08 12:15:00,102.78,102.88,102.77,102.88,23645.0,84.203,84.2849,84.1948,84.2849,23645.0
2021-09-08 12:20:00,102.88,102.9,102.8,102.81,23226.0,84.2849,84.3013,84.2194,84.2276,23226.0
2021-09-08 12:25:00,102.81,102.81,102.7,102.7,28952.0,84.2276,84.2276,84.1375,84.1375,28952.0
2021-09-08 12:30:00,102.7,102.71,102.45,102.46,92467.0,84.1375,84.1457,83.9326,83.9408,92467.0
2021-09-08 12:35:00,102.45,102.48,102.35,102.38,22442.0,83.9326,83.9572,83.8507,83.8753,22442.0
2021-09-08 12:40:00,102.36,102.42,102.35,102.39,22480.0,83.8589,83.9081,83.8507,83.8835,22480.0
2021-09-08 12:45:00,102.4,102.47,102.38,102.46,38340.0,83.8917,83.949,83.8753,83.9408,38340.0
2021-09-08 12:50:00,102.47,102.56,102.46,102.52,13459.0,83.949,84.0228,83.9408,83.99,13459.0
2021-09-08 12:55:00,102.52,102.56,102.5,102.52,12816.0,83.99,84.0228,83.9736,83.99,12816.0
2021-09-08 13:00:00,102.52,102.53,102.38,102.41,11359.0,83.99,83.9982,83.8753,83.8999,11359.0
2021-09-08 13:05:00,102.42,102.47,102.4,102.44,22699.0,83.9081,83.949,83.8917,83.9245,22699.0
2021-09-08 13:10:00,102.45,102.51,102.4,102.48,59721.0,83.9326,83.9818,83.8917,83.9572,59721.0
2021-09-08 13:15:00,102.48,102.6,102.48,102.57,25602.0,83.9572,84.0555,83.9572,84.031,25602.0
2021-09-08 13:20:00,102.58,102.61,102.55,102.56,10870.0,84.0391,84.0637,84.0146,84.0228,10870.0
2021-09-08 13:25:00,102.55,102.6,102.53,102.6,11232.0,84.0146,84.0555,83.9982,84.0555,11232.0
2021-09-08 13:30:00,102.6,102.65,102.6,102.62,8894.0,84.0555,84.0965,84.0555,84.0719,8894.0
2021-09-08 13:35:00,102.62,102.7,102.58,102.7,26495.0,84.0719,84.1375,84.0391,84.1375,26495.0
2021-09-08 13:40:00,102.71,102.84,102.71,102.74,31985.0,84.1457,84.2522,84.1457,84.1702,31985.0
2021-09-08 13:45:00,102.74,102.85,102.71,102.85,26718.0,84.1702,84.2603,84.1457,84.2603,26718.0
2021-09-08 13:50:00,102.86,102.95,102.81,102.84,49739.0,84.2685,84.3423,84.2276,84.2522,49739.0
2021-09-08 13:55:00,102.84,102.89,102.82,102.84,21876.0,84.2522,84.2931,84.2358,84.2522,21876.0
2021-09-08 14:00:00,102.85,102.99,102.85,102.92,16161.0,84.2603,84.375,84.2603,84.3177,16161.0
2021-09-08 14:05:00,102.92,103.03,102.87,103.02,12001.0,84.3177,84.4078,84.2767,84.3996,12001.0
2021-09-08 14:10:00,103.03,103.16,103.03,103.09,19173.0,84.4078,84.5143,84.4078,84.457,19173.0
2021-09-08 14:15:00,103.1,103.14,103.05,103.13,14914.0,84.4652,84.4979,84.4242,84.4897,14914.0
2021-09-08 14:20:00,103.13,103.23,103.11,103.2,21424.0,84.4897,84.5717,84.4734,84.5471,21424.0
2021-09-08 14:25:00,103.2,103.35,103.19,103.29,105737.0,84.5471,84.67,84.5389,84.6208,105737.0
2021-09-08 14:30:00,103.28,103.41,103.23,103.37,26580.0,84.6126,84.7191,84.5717,84.6864,26580.0
2021-09-08 14:35:00,103.37,103.43,103.34,103.41,9902.0,84.6864,84.7355,84.6618,84.7191,9902.0
2021-09-08 14:40:00,103.41,103.42,103.33,103.34,13930.0,84.7191,84.7273,84.6536,84.6618,13930.0
2021-09-08 14:45:00,103.34,103.35,103.21,103.24,10972.0,84.6618,84.67,84.5553,84.5799,10972.0
2021-09-08 14:50:00,103.23,103.38,103.23,103.38,20807.0,84.5717,84.6946,84.5717,84.6946,20807.0
2021-09-08 14:55:00,103.39,103.45,103.38,103.45,12728.0,84.7027,84.7519,84.6946,84.7519,12728.0
2021-09-08 15:00:00,103.45,103.49,103.44,103.48,18036.0,84.7519,84.7847,84.7437,84.7765,18036.0
2021-09-08 15:05:00,103.48,103.52,103.46,103.51,16924.0,84.7765,84.8092,84.7601,84.8011,16924.0
2021-09-08 15:10:00,103.52,103.61,103.5,103.61,21264.0,84.8092,84.883,84.7929,84.883,21264.0
2021-09-08 15:15:00,103.6,103.6,103.52,103.53,36458.0,84.8748,84.8748,84.8092,84.8174,36458.0
2021-09-08 15:20:00,103.53,103.54,103.43,103.45,36339.0,84.8174,84.8256,84.7355,84.7519,36339.0
2021-09-08 15:25:00,103.46,103.49,103.37,103.37,29058.0,84.7601,84.7847,84.6864,84.6864,29058.0
2021-09-08 15:30:00,103.37,103.53,103.36,103.44,96582.0,84.6864,84.8174,84.6782,84.7437,96582.0
2021-09-08 15:35:00,103.43,103.43,103.33,103.41,44946.0,84.7355,84.7355,84.6536,84.7191,44946.0
2021-09-08 15:40:00,103.41,103.52,103.38,103.51,47438.0,84.7191,84.8092,84.6946,84.8011,47438.0
2021-09-08 15:45:00,103.51,103.61,103.46,103.48,76614.0,84.8011,84.883,84.7601,84.7765,76614.0
2021-09-08 15:50:00,103.48,103.5,103.42,103.48,116787.0,84.7765,84.7929,84.7273,84.7765,116787.0
2021-09-08 15:55:00,103.48,103.9,103.44,103.83,531873.0,84.7765,85.1206,84.7437,85.0632,531873.0
2021-09-09 09:30:00,103.28,103.61,103.23,103.39,113636.0,84.6126,84.883,84.5717,84.7027,113636.0
2021-09-09 09:35:00,103.39,103.4,103.01,103.28,82987.0,84.7027,84.7109,84.3914,84.6126,82987.0
2021-09-09 09:40:00,103.28,103.35,103.03,103.26,66392.0,84.6126,84.67,84.4078,84.5962,66392.0
2021-09-09 09:45:00,103.29,103.4,103.2,103.33,38163.0,84.6208,84.7109,84.5471,84.6536,38163.0
2021-09-09 09:50:00,103.32,103.44,103.31,103.4,39343.0,84.6454,84.7437,84.6372,84.7109,39343.0
2021-09-09 09:55:00,103.42,103.67,103.35,103.51,47641.0,84.7273,84.9321,84.67,84.8011,47641.0
2021-09-09 10:00:00,103.52,103.55,103.09,103.09,50750.0,84.8092,84.8338,84.457,84.457,50750.0
2021-09-09 10:05:00,103.12,103.17,102.98,103.03,29028.0,84.4815,84.5225,84.3668,84.4078,29028.0
2021-09-09 10:10:00,103.02,103.14,102.88,102.99,60729.0,84.3996,84.4979,84.2849,84.375,60729.0
2021-09-09 10:15:00,102.99,103.07,102.93,103.0,68273.0,84.375,84.4406,84.3259,84.3832,68273.0
2021-09-09 10:20:00,103.01,103.02,102.79,102.8,45970.0,84.3914,84.3996,84.2112,84.2194,45970.0
2021-09-09 10:25:00,102.8,102.92,102.8,102.88,64504.0,84.2194,84.3177,84.2194,84.2849,64504.0
2021-09-09 10:30:00,102.9,102.93,102.87,102.88,25006.0,84.3013,84.3259,84.2767,84.2849,25006.0
2021-09-09 10:35:00,102.9,102.91,102.72,102.72,32122.0,84.3013,84.3095,84.1538,84.1538,32122.0
2021-09-09 10:40:00,102.72,102.8,102.71,102.77,31718.0,84.1538,84.2194,84.1457,84.1948,31718.0
2021-09-09 10:45:00,102.76,102.77,102.68,102.72,18899.0,84.1866,84.1948,84.1211,84.1538,18899.0
2021-09-09 10:50:00,102.72,102.91,102.68,102.89,40852.0,84.1538,84.3095,84.1211,84.2931,40852.0
2021-09-09 10:55:00,102.9,102.93,102.83,102.86,26053.0,84.3013,84.3259,84.244,84.2685,26053.0
2021-09-09 11:00:00,102.87,102.87,102.69,102.69,41192.0,84.2767,84.2767,84.1293,84.1293,41192.0
2021-09-09 11:05:00,102.71,102.77,102.63,102.63,33302.0,84.1457,84.1948,84.0801,84.0801,33302.0
2021-09-09 11:10:00,102.62,102.63,102.46,102.5,34145.0,84.0719,84.0801,83.9408,83.9736,34145.0
2021-09-09 11:15:00,102.48,102.49,102.38,102.43,36581.0,83.9572,83.9654,83.8753,83.9163,36581.0
2021-09-09 11:20:00,102.44,102.65,102.43,102.64,27690.0,83.9245,84.0965,83.9163,84.0883,27690.0
2021-09-09 11:25:00,102.64,102.71,102.59,102.63,27190.0,84.0883,84.1457,84.0473,84.0801,27190.0
2021-09-09 11:30:00,102.63,102.64,102.54,102.59,30554.0,84.0801,84.0883,84.0064,84.0473,30554.0
2021-09-09 11:35:00,102.59,102.61,102.5,102.51,20616.0,84.0473,84.0637,83.9736,83.9818,20616.0
2021-09-09 11:40:00,102.52,102.61,102.48,102.56,27689.0,83.99,84.0637,83.9572,84.0228,27689.0
2021-09-09 11:45:00,102.54,102.67,102.5,102.64,39479.0,84.0064,84.1129,83.9736,84.0883,39479.0
2021-09-09 11:50:00,102.64,102.65,102.46,102.49,18578.0,84.0883,84.0965,83.9408,83.9654,18578.0
2021-09-09 11:55:00,102.49,102.49,102.44,102.46,18285.0,83.9654,83.9654,83.9245,83.9408,18285.0
2021-09-09 12:00:00,102.46,102.48,102.35,102.36,15659.0,83.9408,83.9572,83.8507,83.8589,15659.0
2021-09-09 12:05:00,102.35,102.4,102.31,102.37,17386.0,83.8507,83.8917,83.8179,83.8671,17386.0
2021-09-09 12:10:00,102.38,102.4,102.32,102.36,15997.0,83.8753,83.8917,83.8261,83.8589,15997.0
2021-09-09 12:15:00,102.36,102.36,102.23,102.3,28293.0,83.8589,83.8589,83.7524,83.8098,28293.0
2021-09-09 12:20:00,102.31,102.32,102.28,102.32,10922.0,83.8179,83.8261,83.7934,83.8261,10922.0
2021-09-09 12:25:00,102.32,102.38,102.32,102.35,12650.0,83.8261,83.8753,83.8261,83.8507,12650.0
2021-09-09 12:30:00,102.34,102.6,102.32,102.6,14083.0,83.8425,84.0555,83.8261,84.0555,14083.0
2021-09-09 12:35:00,102.6,102.69,102.6,102.69,14389.0,84.0555,84.1293,84.0555,84.1293,14389.0
2021-09-09 12:40:00,102.7,102.71,102.61,102.61,17833.0,84.1375,84.1457,84.0637,84.0637,17833.0
2021-09-09 12:45:00,102.61,102.63,102.61,102.63,10052.0,84.0637,84.0801,84.0637,84.0801,10052.0
2021-09-09 12:50:00,102.63,102.68,102.62,102.65,12761.0,84.0801,84.1211,84.0719,84.0965,12761.0
2021-09-09 12:55:00,102.66,102.69,102.63,102.68,18205.0,84.1047,84.1293,84.0801,84.1211,18205.0
2021-09-09 13:00:00,102.75,102.84,102.74,102.83,23410.0,84.1784,84.2522,84.1702,84.244,23410.0
2021-09-09 13:05:00,102.82,102.82,102.72,102.72,19360.0,84.2358,84.2358,84.1538,84.1538,19360.0
2021-09-09 13:10:00,102.73,102.73,102.7,102.73,15111.0,84.162,84.162,84.1375,84.162,15111.0
2021-09-09 13:15:00,102.73,102.81,102.69,102.72,24510.0,84.162,84.2276,84.1293,84.1538,24510.0
2021-09-09 13:20:00,102.71,102.71,102.5,102.61,19392.0,84.1457,84.1457,83.9736,84.0637,19392.0
2021-09-09 13:25:00,102.63,103.28,102.6,102.77,199964.0,84.0801,84.6126,84.0555,84.1948,199964.0
2021-09-09 13:30:00,102.75,102.76,102.6,102.69,27475.0,84.1784,84.1866,84.0555,84.1293,27475.0
2021-09-09 13:35:00,102.68,102.7,102.59,102.63,13826.0,84.1211,84.1375,84.0473,84.0801,13826.0
2021-09-09 13:40:00,102.64,102.79,102.63,102.77,22920.0,84.0883,84.2112,84.0801,84.1948,22920.0
2021-09-09 13:45:00,102.76,102.79,102.74,102.75,8821.0,84.1866,84.2112,84.1702,84.1784,8821.0
2021-09-09 13:50:00,102.75,102.8,102.75,102.8,11490.0,84.1784,84.2194,84.1784,84.2194,11490.0
2021-09-09 13:55:00,102.82,102.88,102.81,102.83,7870.0,84.2358,84.2849,84.2276,84.244,7870.0
2021-09-09 14:00:00,102.82,102.86,102.73,102.73,18477.0,84.2358,84.2685,84.162,84.162,18477.0
2021-09-09 14:05:00,102.72,102.75,102.6,102.66,34477.0,84.1538,84.1784,84.0555,84.1047,34477.0
2021-09-09 14:10:00,102.66,102.66,102.57,102.61,19816.0,84.1047,84.1047,84.031,84.0637,19816.0
2021-09-09 14:15:00,102.6,102.62,102.53,102.57,18597.0,84.0555,84.0719,83.9982,84.031,18597.0
2021-09-09 14:20:00,102.57,102.62,102.53,102.61,25505.0,84.031,84.0719,83.9982,84.0637,25505.0
2021-09-09 14:25:00,102.62,102.65,102.59,102.62,19638.0,84.0719,84.0965,84.0473,84.0719,19638.0
2021-09-09 14:30:00,102.63,102.66,102.59,102.64,21208.0,84.0801,84.1047,84.0473,84.0883,21208.0
2021-09-09 14:35:00,102.64,102.68,102.63,102.67,16687.0,84.0883,84.1211,84.0801,84.1129,16687.0
2021-09-09 14:40:00,102.68,102.79,102.66,102.79,20046.0,84.1211,84.2112,84.1047,84.2112,20046.0
2021-09-09 14:45:00,102.8,102.88,102.79,102.88,13003.0,84.2194,84.2849,84.2112,84.2849,13003.0
2021-09-09 14:50:00,102.89,102.97,102.88,102.95,27305.0,84.2931,84.3587,84.2849,84.3423,27305.0
2021-09-09 14:55:00,102.96,103.02,102.95,103.0,17224.0,84.3505,84.3996,84.3423,84.3832,17224.0
2021-09-09 15:00:00,103.01,103.02,102.92,102.92,13793.0,84.3914,84.3996,84.3177,84.3177,13793.0
2021-09-09 15:05:00,102.92,102.94,102.87,102.88,19411.0,84.3177,84.3341,84.2767,84.2849,19411.0
2021-09-09 15:10:00,102.88,102.94,102.88,102.91,20143.0,84.2849,84.3341,84.2849,84.3095,20143.0
2021-09-09 15:15:00,102.91,102.93,102.75,102.75,25689.0,84.3095,84.3259,84.1784,84.1784,25689.0
2021-09-09 15:20:00,102.74,102.82,102.73,102.76,59108.0,84.1702,84.2358,84.162,84.1866,59108.0
2021-09-09 15:25:00,102.76,102.77,102.71,102.73,32232.0,84.1866,84.1948,84.1457,84.162,32232.0
2021-09-09 15:30:00,102.73,102.79,102.67,102.75,44960.0,84.162,84.2112,84.1129,84.1784,44960.0
2021-09-09 15:35:00,102.76,102.82,102.7,102.79,38000.0,84.1866,84.2358,84.1375,84.2112,38000.0
2021-09-09 15:40:00,102.78,102.94,102.77,102.91,38216.0,84.203,84.3341,84.1948,84.3095,38216.0
2021-09-09 15:45:00,102.91,103.01,102.89,102.95,44425.0,84.3095,84.3914,84.2931,84.3423,44425.0
2021-09-09 15:50:00,102.95,102.95,102.67,102.67,128300.0,84.3423,84.3423,84.1129,84.1129,128300.0
2021-09-09 15:55:00,102.68,102.74,102.54,102.6,359149.0,84.1211,84.1702,84.0064,84.0555,359149.0
2021-09-10 09:30:00,103.15,103.4,103.01,103.36,61846.0,84.5061,84.7109,84.3914,84.6782,61846.0
2021-09-10 09:35:00,103.33,103.85,103.3,103.8,77512.0,84.6536,85.0796,84.629,85.0386,77512.0
2021-09-10 09:40:00,103.73,103.84,103.46,103.66,62995.0,84.9813,85.0714,84.7601,84.9239,62995.0
2021-09-10 09:45:00,103.69,103.69,103.44,103.47,26633.0,84.9485,84.9485,84.7437,84.7683,26633.0
2021-09-10 09:50:00,103.52,103.61,103.35,103.59,41867.0,84.8092,84.883,84.67,84.8666,41867.0
2021-09-10 09:55:00,103.62,103.71,103.58,103.7,16880.0,84.8912,84.9649,84.8584,84.9567,16880.0
2021-09-10 10:00:00,103.7,103.95,103.63,103.89,34701.0,84.9567,85.1615,84.8994,85.1124,34701.0
2021-09-10 10:05:00,103.87,103.98,103.81,103.98,16242.0,85.096,85.1861,85.0468,85.1861,16242.0
2021-09-10 10:10:00,103.95,103.97,103.81,103.86,19242.0,85.1615,85.1779,85.0468,85.0878,19242.0
2021-09-10 10:15:00,103.84,103.96,103.7,103.72,21445.0,85.0714,85.1697,84.9567,84.9731,21445.0
2021-09-10 10:20:00,103.72,103.8,103.72,103.8,10708.0,84.9731,85.0386,84.9731,85.0386,10708.0
2021-09-10 10:25:00,103.83,103.9,103.81,103.84,13979.0,85.0632,85.1206,85.0468,85.0714,13979.0
2021-09-10 10:30:00,103.83,103.84,103.59,103.74,32072.0,85.0632,85.0714,84.8666,84.9895,32072.0
2021-09-10 10:35:00,103.75,103.83,103.7,103.77,25784.0,84.9977,85.0632,84.9567,85.0141,25784.0
2021-09-10 10:40:00,103.78,103.85,103.73,103.8,14573.0,85.0223,85.0796,84.9813,85.0386,14573.0
2021-09-10 10:45:00,103.79,103.95,103.72,103.88,22377.0,85.0304,85.1615,84.9731,85.1042,22377.0
2021-09-10 10:50:00,103.88,103.9,103.77,103.8,21296.0,85.1042,85.1206,85.0141,85.0386,21296.0
2021-09-10 10:55:00,103.77,103.8,103.7,103.71,17044.0,85.0141,85.0386,84.9567,84.9649,17044.0
2021-09-10 11:00:00,103.7,103.79,103.69,103.75,14927.0,84.9567,85.0304,84.9485,84.9977,14927.0
2021-09-10 11:05:00,103.72,103.72,103.6,103.63,12177.0,84.9731,84.9731,84.8748,84.8994,12177.0
2021-09-10 11:10:00,103.67,103.68,103.61,103.66,8739.0,84.9321,84.9403,84.883,84.9239,8739.0
2021-09-10 11:15:00,103.68,103.84,103.66,103.81,25922.0,84.9403,85.0714,84.9239,85.0468,25922.0
2021-09-10 11:20:00,103.83,103.9,103.81,103.83,27111.0,85.0632,85.1206,85.0468,85.0632,27111.0
2021-09-10 11:25:00,103.84,103.91,103.84,103.88,19753.0,85.0714,85.1288,85.0714,85.1042,19753.0
2021-09-10 11:30:00,103.88,104.0,103.87,103.95,45291.0,85.1042,85.2025,85.096,85.1615,45291.0
2021-09-10 11:35:00,103.96,104.06,103.92,104.01,45864.0,85.1697,85.2516,85.1369,85.2107,45864.0
2021-09-10 11:40:00,104.02,104.09,104.01,104.08,17219.0,85.2189,85.2762,85.2107,85.268,17219.0
2021-09-10 11:45:00,104.07,104.16,104.01,104.08,30843.0,85.2598,85.3336,85.2107,85.268,30843.0
2021-09-10 11:50:00,104.08,104.09,103.95,103.99,24151.0,85.268,85.2762,85.1615,85.1943,24151.0
2021-09-10 11:55:00,103.99,104.01,103.94,104.01,16093.0,85.1943,85.2107,85.1533,85.2107,16093.0
2021-09-10 12:00:00,104.01,104.04,103.99,104.02,13795.0,85.2107,85.2353,85.1943,85.2189,13795.0
2021-09-10 12:05:00,104.03,104.13,104.02,104.1,13502.0,85.2271,85.309,85.2189,85.2844,13502.0
2021-09-10 12:10:00,104.11,104.19,104.11,104.19,23868.0,85.2926,85.3581,85.2926,85.3581,23868.0
2021-09-10 12:15:00,104.19,104.32,104.16,104.17,29820.0,85.3581,85.4647,85.3336,85.3418,29820.0
2021-09-10 12:20:00,104.18,104.22,104.17,104.21,11425.0,85.35,85.3827,85.3418,85.3745,11425.0
2021-09-10 12:25:00,104.21,104.25,104.18,104.21,26391.0,85.3745,85.4073,85.35,85.3745,26391.0
2021-09-10 12:30:00,104.22,104.26,104.2,104.25,23077.0,85.3827,85.4155,85.3663,85.4073,23077.0
2021-09-10 12:35:00,104.26,104.34,104.25,104.29,13159.0,85.4155,85.481,85.4073,85.4401,13159.0
2021-09-10 12:40:00,104.28,104.36,104.26,104.34,25904.0,85.4319,85.4974,85.4155,85.481,25904.0
2021-09-10 12:45:00,104.35,104.42,104.34,104.38,15060.0,85.4892,85.5466,85.481,85.5138,15060.0
2021-09-10 12:50:00,104.39,104.49,104.34,104.47,40659.0,85.522,85.6039,85.481,85.5875,40659.0
2021-09-10 12:55:00,104.45,104.57,104.43,104.54,23445.0,85.5712,85.6695,85.5548,85.6449,23445.0
2021-09-10 13:00:00,104.57,104.64,104.54,104.64,15644.0,85.6695,85.7268,85.6449,85.7268,15644.0
2021-09-10 13:05:00,104.63,104.63,104.54,104.6,23778.0,85.7186,85.7186,85.6449,85.694,23778.0
2021-09-10 13:10:00,104.59,104.65,104.55,104.65,15302.0,85.6858,85.735,85.6531,85.735,15302.0
2021-09-10 13:15:00,104.63,104.64,104.54,104.59,16246.0,85.7186,85.7268,85.6449,85.6858,16246.0
2021-09-10 13:20:00,104.61,104.66,104.58,104.6,12348.0,85.7022,85.7432,85.6777,85.694,12348.0
2021-09-10 13:25:00,104.59,104.59,104.54,104.55,19406.0,85.6858,85.6858,85.6449,85.6531,19406.0
2021-09-10 13:30:00,104.55,104.62,104.54,104.61,35575.0,85.6531,85.7104,85.6449,85.7022,35575.0
2021-09-10 13:35:00,104.61,104.73,104.61,104.69,7734.0,85.7022,85.8005,85.7022,85.7678,7734.0
2021-09-10 13:40:00,104.68,104.74,104.64,104.73,28360.0,85.7596,85.8087,85.7268,85.8005,28360.0
2021-09-10 13:45:00,104.74,104.83,104.71,104.81,30233.0,85.8087,85.8825,85.7842,85.8661,30233.0
2021-09-10 13:50:00,104.82,104.96,104.81,104.91,43945.0,85.8743,85.989,85.8661,85.948,43945.0
2021-09-10 13:55:00,104.89,104.96,104.88,104.9,51627.0,85.9316,85.989,85.9234,85.9398,51627.0
2021-09-10 14:00:00,104.9,104.95,104.73,104.75,26488.0,85.9398,85.9808,85.8005,85.8169,26488.0
2021-09-10 14:05:00,104.74,104.91,104.72,104.78,79597.0,85.8087,85.948,85.7924,85.8415,79597.0
2021-09-10 14:10:00,104.78,104.82,104.6,104.63,24996.0,85.8415,85.8743,85.694,85.7186,24996.0
2021-09-10 14:15:00,104.61,104.74,104.57,104.65,37136.0,85.7022,85.8087,85.6695,85.735,37136.0
2021-09-10 14:20:00,104.65,104.7,104.63,104.68,15704.0,85.735,85.776,85.7186,85.7596,15704.0
2021-09-10 14:25:00,104.69,104.7,104.56,104.59,17060.0,85.7678,85.776,85.6613,85.6858,17060.0
2021-09-10 14:30:00,104.6,104.62,104.55,104.57,17349.0,85.694,85.7104,85.6531,85.6695,17349.0
2021-09-10 14:35:00,104.58,104.64,104.57,104.61,12926.0,85.6777,85.7268,85.6695,85.7022,12926.0
2021-09-10 14:40:00,104.61,104.67,104.56,104.58,13270.0,85.7022,85.7514,85.6613,85.6777,13270.0
2021-09-10 14:45:00,104.58,104.58,104.45,104.46,14411.0,85.6777,85.6777,85.5712,85.5793,14411.0
2021-09-10 14:50:00,104.48,104.51,104.45,104.5,11168.0,85.5957,85.6203,85.5712,85.6121,11168.0
2021-09-10 14:55:00,104.5,104.51,104.46,104.47,7063.0,85.6121,85.6203,85.5793,85.5875,7063.0
2021-09-10 15:00:00,104.46,104.47,104.37,104.37,17562.0,85.5793,85.5875,85.5056,85.5056,17562.0
2021-09-10 15:05:00,104.37,104.48,104.36,104.37,16288.0,85.5056,85.5957,85.4974,85.5056,16288.0
2021-09-10 15:10:00,104.38,104.42,104.33,104.4,21946.0,85.5138,85.5466,85.4728,85.5302,21946.0
2021-09-10 15:15:00,104.4,104.4,104.22,104.24,27104.0,85.5302,85.5302,85.3827,85.3991,27104.0
2021-09-10 15:20:00,104.24,104.27,104.13,104.17,19681.0,85.3991,85.4237,85.309,85.3418,19681.0
2021-09-10 15:25:00,104.17,104.19,104.1,104.11,22258.0,85.3418,85.3581,85.2844,85.2926,22258.0
2021-09-10 15:30:00,104.12,104.12,104.03,104.07,31893.0,85.3008,85.3008,85.2271,85.2598,31893.0
2021-09-10 15:35:00,104.07,104.08,103.86,103.93,61875.0,85.2598,85.268,85.0878,85.1451,61875.0
2021-09-10 15:40:00,103.92,103.92,103.73,103.83,101518.0,85.1369,85.1369,84.9813,85.0632,101518.0
2021-09-10 15:45:00,103.82,103.87,103.73,103.73,46892.0,85.055,85.096,84.9813,84.9813,46892.0
2021-09-10 15:50:00,103.73,103.77,103.65,103.71,74588.0,84.9813,85.0141,84.9158,84.9649,74588.0
2021-09-10 15:55:00,103.71,103.71,103.52,103.58,213158.0,84.9649,84.9649,84.8092,84.8584,213158.0
2021-09-13 09:30:00,103.8,103.91,103.5,103.73,67592.0,85.0386,85.1288,84.7929,84.9813,67592.0
2021-09-13 09:35:00,103.74,104.34,103.72,104.23,48581.0,84.9895,85.481,84.9731,85.3909,48581.0
2021-09-13 09:40:00,104.23,104.26,103.9,103.9,25841.0,85.3909,85.4155,85.1206,85.1206,25841.0
2021-09-13 09:45:00,103.94,103.94,103.69,103.75,27667.0,85.1533,85.1533,84.9485,84.9977,27667.0
2021-09-13 09:50:00,103.73,103.85,103.68,103.78,23168.0,84.9813,85.0796,84.9403,85.0223,23168.0
2021-09-13 09:55:00,103.75,103.91,103.7,103.72,36140.0,84.9977,85.1288,84.9567,84.9731,36140.0
2021-09-13 10:00:00,103.71,103.77,103.5,103.52,48136.0,84.9649,85.0141,84.7929,84.8092,48136.0
2021-09-13 10:05:00,103.52,103.54,103.4,103.5,33235.0,84.8092,84.8256,84.7109,84.7929,33235.0
2021-09-13 10:10:00,103.5,103.52,103.34,103.35,30299.0,84.7929,84.8092,84.6618,84.67,30299.0
2021-09-13 10:15:00,103.35,103.46,103.3,103.34,17630.0,84.67,84.7601,84.629,84.6618,17630.0
2021-09-13 10:20:00,103.34,103.35,102.91,102.91,26726.0,84.6618,84.67,84.3095,84.3095,26726.0
2021-09-13 10:25:00,102.94,102.98,102.82,102.93,20241.0,84.3341,84.3668,84.2358,84.3259,20241.0
2021-09-13 10:30:00,102.93,103.17,102.93,103.07,31937.0,84.3259,84.5225,84.3259,84.4406,31937.0
2021-09-13 10:35:00,103.05,103.26,103.03,103.25,28232.0,84.4242,84.5962,84.4078,84.588,28232.0
2021-09-13 10:40:00,103.23,103.23,103.01,103.01,21574.0,84.5717,84.5717,84.3914,84.3914,21574.0
2021-09-13 10:45:00,103.02,103.17,103.01,103.01,17756.0,84.3996,84.5225,84.3914,84.3914,17756.0
2021-09-13 10:50:00,103.01,103.13,103.0,103.1,14032.0,84.3914,84.4897,84.3832,84.4652,14032.0
2021-09-13 10:55:00,103.1,103.2,103.07,103.09,21960.0,84.4652,84.5471,84.4406,84.457,21960.0
2021-09-13 11:00:00,103.08,103.1,102.79,102.81,21196.0,84.4488,84.4652,84.2112,84.2276,21196.0
2021-09-13 11:05:00,102.81,102.88,102.74,102.77,18272.0,84.2276,84.2849,84.1702,84.1948,18272.0
2021-09-13 11:10:00,102.76,102.77,102.6,102.6,23841.0,84.1866,84.1948,84.0555,84.0555,23841.0
2021-09-13 11:15:00,102.63,102.73,102.62,102.71,22487.0,84.0801,84.162,84.0719,84.1457,22487.0
2021-09-13 11:20:00,102.69,102.72,102.63,102.67,15398.0,84.1293,84.1538,84.0801,84.1129,15398.0
2021-09-13 11:25:00,102.66,102.74,102.64,102.7,17687.0,84.1047,84.1702,84.0883,84.1375,17687.0
2021-09-13 11:30:00,102.71,102.77,102.66,102.75,18062.0,84.1457,84.1948,84.1047,84.1784,18062.0
2021-09-13 11:35:00,102.75,102.91,102.72,102.91,19199.0,84.1784,84.3095,84.1538,84.3095,19199.0
2021-09-13 11:40:00,102.9,102.95,102.82,102.87,20660.0,84.3013,84.3423,84.2358,84.2767,20660.0
2021-09-13 11:45:00,102.88,102.9,102.78,102.78,14911.0,84.2849,84.3013,84.203,84.203,14911.0
2021-09-13 11:50:00,102.78,102.81,102.72,102.72,18309.0,84.203,84.2276,84.1538,84.1538,18309.0
2021-09-13 11:55:00,102.71,102.81,102.63,102.64,15246.0,84.1457,84.2276,84.0801,84.0883,15246.0
2021-09-13 12:00:00,102.62,102.64,102.48,102.53,23775.0,84.0719,84.0883,83.9572,83.9982,23775.0
2021-09-13 12:05:00,102.54,102.63,102.48,102.49,34361.0,84.0064,84.0801,83.9572,83.9654,34361.0
2021-09-13 12:10:00,102.5,102.56,102.47,102.53,38436.0,83.9736,84.0228,83.949,83.9982,38436.0
2021-09-13 12:15:00,102.52,102.54,102.47,102.49,15178.0,83.99,84.0064,83.949,83.9654,15178.0
2021-09-13 12:20:00,102.49,102.5,102.36,102.37,11873.0,83.9654,83.9736,83.8589,83.8671,11873.0
2021-09-13 12:25:00,102.36,102.45,102.3,102.3,16368.0,83.8589,83.9326,83.8098,83.8098,16368.0
2021-09-13 12:30:00,102.3,102.35,102.26,102.29,22424.0,83.8098,83.8507,83.777,83.8016,22424.0
2021-09-13 12:35:00,102.31,102.32,102.16,102.16,21460.0,83.8179,83.8261,83.6951,83.6951,21460.0
2021-09-13 12:40:00,102.15,102.18,102.12,102.13,20592.0,83.6869,83.7114,83.6623,83.6705,20592.0
2021-09-13 12:45:00,102.13,102.17,102.08,102.15,19599.0,83.6705,83.7033,83.6295,83.6869,19599.0
2021-09-13 12:50:00,102.15,102.31,102.13,102.25,40919.0,83.6869,83.8179,83.6705,83.7688,40919.0
2021-09-13 12:55:00,102.26,102.28,102.19,102.2,11653.0,83.777,83.7934,83.7196,83.7278,11653.0
2021-09-13 13:00:00,102.2,102.32,102.2,102.29,13836.0,83.7278,83.8261,83.7278,83.8016,13836.0
2021-09-13 13:05:00,102.27,102.33,102.25,102.27,18511.0,83.7852,83.8343,83.7688,83.7852,18511.0
2021-09-13 13:10:00,102.26,102.26,102.18,102.21,15564.0,83.777,83.777,83.7114,83.736,15564.0
2021-09-13 13:15:00,102.21,102.29,102.21,102.28,9931.0,83.736,83.8016,83.736,83.7934,9931.0
2021-09-13 13:20:00,102.3,102.44,102.29,102.43,16903.0,83.8098,83.9245,83.8016,83.9163,16903.0
2021-09-13 13:25:00,102.42,102.5,102.4,102.49,14712.0,83.9081,83.9736,83.8917,83.9654,14712.0
2021-09-13 13:30:00,102.5,102.52,102.4,102.41,24176.0,83.9736,83.99,83.8917,83.8999,24176.0
2021-09-13 13:35:00,102.4,102.41,102.34,102.35,21568.0,83.8917,83.8999,83.8425,83.8507,21568.0
2021-09-13 13:40:00,102.34,102.38,102.32,102.34,11922.0,83.8425,83.8753,83.8261,83.8425,11922.0
2021-09-13 13:45:00,102.34,102.41,102.3,102.32,50627.0,83.8425,83.8999,83.8098,83.8261,50627.0
2021-09-13 13:50:00,102.31,102.39,102.28,102.33,33998.0,83.8179,83.8835,83.7934,83.8343,33998.0
2021-09-13 13:55:00,102.33,102.41,102.3,102.37,26539.0,83.8343,83.8999,83.8098,83.8671,26539.0
2021-09-13 14:00:00,102.38,102.49,102.34,102.41,24072.0,83.8753,83.9654,83.8425,83.8999,24072.0
2021-09-13 14:05:00,102.4,102.5,102.39,102.39,11145.0,83.8917,83.9736,83.8835,83.8835,11145.0
2021-09-13 14:10:00,102.36,102.38,102.27,102.27,9877.0,83.8589,83.8753,83.7852,83.7852,9877.0
2021-09-13 14:15:00,102.27,102.31,102.24,102.3,11161.0,83.7852,83.8179,83.7606,83.8098,11161.0
2021-09-13 14:20:00,102.32,102.32,102.27,102.27,11080.0,83.8261,83.8261,83.7852,83.7852,11080.0
2021-09-13 14:25:00,102.26,102.34,102.26,102.28,12140.0,83.777,83.8425,83.777,83.7934,12140.0
2021-09-13 14:30:00,102.29,102.3,102.22,102.26,11099.0,83.8016,83.8098,83.7442,83.777,11099.0
2021-09-13 14:35:00,102.27,102.27,102.14,102.14,11071.0,83.7852,83.7852,83.6787,83.6787,11071.0
2021-09-13 14:40:00,102.15,102.19,102.14,102.16,12343.0,83.6869,83.7196,83.6787,83.6951,12343.0
2021-09-13 14:45:00,102.17,102.24,102.15,102.21,20647.0,83.7033,83.7606,83.6869,83.736,20647.0
2021-09-13 14:50:00,102.23,102.27,102.21,102.25,8745.0,83.7524,83.7852,83.736,83.7688,8745.0
2021-09-13 14:55:00,102.23,102.31,102.21,102.3,16329.0,83.7524,83.8179,83.736,83.8098,16329.0
2021-09-13 15:00:00,102.3,102.32,102.25,102.3,22120.0,83.8098,83.8261,83.7688,83.8098,22120.0
2021-09-13 15:05:00,102.3,102.37,102.3,102.34,18356.0,83.8098,83.8671,83.8098,83.8425,18356.0
2021-09-13 15:10:00,102.34,102.56,102.34,102.54,26024.0,83.8425,84.0228,83.8425,84.0064,26024.0
2021-09-13 15:15:00,102.53,102.59,102.51,102.57,21751.0,83.9982,84.0473,83.9818,84.031,21751.0
2021-09-13 15:20:00,102.57,102.59,102.5,102.59,15393.0,84.031,84.0473,83.9736,84.0473,15393.0
2021-09-13 15:25:00,102.59,102.61,102.53,102.59,31108.0,84.0473,84.0637,83.9982,84.0473,31108.0
2021-09-13 15:30:00,102.6,102.67,102.57,102.65,24108.0,84.0555,84.1129,84.031,84.0965,24108.0
2021-09-13 15:35:00,102.65,102.65,102.53,102.58,28807.0,84.0965,84.0965,83.9982,84.0391,28807.0
2021-09-13 15:40:00,102.58,102.59,102.51,102.53,27844.0,84.0391,84.0473,83.9818,83.9982,27844.0
2021-09-13 15:45:00,102.53,102.61,102.47,102.5,30257.0,83.9982,84.0637,83.949,83.9736,30257.0
2021-09-13 15:50:00,102.5,102.65,102.49,102.64,39893.0,83.9736,84.0965,83.9654,84.0883,39893.0
2021-09-13 15:55:00,102.65,102.7,102.54,102.6,207689.0,84.0965,84.1375,84.0064,84.0555,207689.0
2021-09-14 09:30:00,102.59,102.72,102.45,102.48,36825.0,84.0473,84.1538,83.9326,83.9572,36825.0
2021-09-14 09:35:00,102.45,102.6,102.42,102.59,17730.0,83.9326,84.0555,83.9081,84.0473,17730.0
2021-09-14 09:40:00,102.52,102.64,102.42,102.64,12040.0,83.99,84.0883,83.9081,84.0883,12040.0
2021-09-14 09:45:00,102.57,102.66,102.48,102.49,20056.0,84.031,84.1047,83.9572,83.9654,20056.0
2021-09-14 09:50:00,102.48,102.51,102.25,102.34,18045.0,83.9572,83.9818,83.7688,83.8425,18045.0
2021-09-14 09:55:00,102.34,102.42,102.2,102.28,19729.0,83.8425,83.9081,83.7278,83.7934,19729.0
2021-09-14 10:00:00,102.28,102.29,102.13,102.15,17217.0,83.7934,83.8016,83.6705,83.6869,17217.0
2021-09-14 10:05:00,102.13,102.26,102.13,102.25,10809.0,83.6705,83.777,83.6705,83.7688,10809.0
2021-09-14 10:10:00,102.24,102.32,102.17,102.32,25766.0,83.7606,83.8261,83.7033,83.8261,25766.0
2021-09-14 10:15:00,102.35,102.4,102.28,102.29,11068.0,83.8507,83.8917,83.7934,83.8016,11068.0
2021-09-14 10:20:00,102.31,102.33,102.2,102.2,10906.0,83.8179,83.8343,83.7278,83.7278,10906.0
2021-09-14 10:25:00,102.18,102.39,102.15,102.38,21554.0,83.7114,83.8835,83.6869,83.8753,21554.0
2021-09-14 10:30:00,102.36,102.41,102.31,102.33,13299.0,83.8589,83.8999,83.8179,83.8343,13299.0
2021-09-14 10:35:00,102.36,102.38,102.29,102.3,15499.0,83.8589,83.8753,83.8016,83.8098,15499.0
2021-09-14 10:40:00,102.3,102.42,102.28,102.35,28641.0,83.8098,83.9081,83.7934,83.8507,28641.0
2021-09-14 10:45:00,102.36,102.5,102.35,102.47,22560.0,83.8589,83.9736,83.8507,83.949,22560.0
2021-09-14 10:50:00,102.47,102.51,102.39,102.4,22227.0,83.949,83.9818,83.8835,83.8917,22227.0
2021-09-14 10:55:00,102.39,102.44,102.33,102.39,21788.0,83.8835,83.9245,83.8343,83.8835,21788.0
2021-09-14 11:00:00,102.38,102.47,102.38,102.43,12280.0,83.8753,83.949,83.8753,83.9163,12280.0
2021-09-14 11:05:00,102.42,102.5,102.4,102.46,25918.0,83.9081,83.9736,83.8917,83.9408,25918.0
2021-09-14 11:10:00,102.46,102.51,102.4,102.47,22935.0,83.9408,83.9818,83.8917,83.949,22935.0
2021-09-14 11:15:00,102.45,102.49,102.4,102.41,18121.0,83.9326,83.9654,83.8917,83.8999,18121.0
2021-09-14 11:20:00,102.41,102.5,102.41,102.44,24281.0,83.8999,83.9736,83.8999,83.9245,24281.0
2021-09-14 11:25:00,102.43,102.53,102.42,102.52,12937.0,83.9163,83.9982,83.9081,83.99,12937.0
2021-09-14 11:30:00,102.52,102.6,102.5,102.52,17814.0,83.99,84.0555,83.9736,83.99,17814.0
2021-09-14 11:35:00,102.51,102.54,102.41,102.45,11041.0,83.9818,84.0064,83.8999,83.9326,11041.0
2021-09-14 11:40:00,102.46,102.66,102.46,102.64,28219.0,83.9408,84.1047,83.9408,84.0883,28219.0
2021-09-14 11:45:00,102.64,102.64,102.48,102.53,14108.0,84.0883,84.0883,83.9572,83.9982,14108.0
2021-09-14 11:50:00,102.52,102.52,102.36,102.38,18670.0,83.99,83.99,83.8589,83.8753,18670.0
2021-09-14 11:55:00,102.38,102.53,102.37,102.53,14126.0,83.8753,83.9982,83.8671,83.9982,14126.0
2021-09-14 12:00:00,102.55,102.63,102.51,102.61,13241.0,84.0146,84.0801,83.9818,84.0637,13241.0
2021-09-14 12:05:00,102.59,102.72,102.59,102.72,14303.0,84.0473,84.1538,84.0473,84.1538,14303.0
2021-09-14 12:10:00,102.7,102.91,102.7,102.91,17502.0,84.1375,84.3095,84.1375,84.3095,17502.0
2021-09-14 12:15:00,102.92,103.0,102.92,102.95,23340.0,84.3177,84.3832,84.3177,84.3423,23340.0
2021-09-14 12:20:00,102.97,102.97,102.79,102.79,18170.0,84.3587,84.3587,84.2112,84.2112,18170.0
2021-09-14 12:25:00,102.79,102.84,102.78,102.8,7205.0,84.2112,84.2522,84.203,84.2194,7205.0
2021-09-14 12:30:00,102.79,102.79,102.7,102.72,13551.0,84.2112,84.2112,84.1375,84.1538,13551.0
2021-09-14 12:35:00,102.72,102.77,102.65,102.65,11688.0,84.1538,84.1948,84.0965,84.0965,11688.0
2021-09-14 12:40:00,102.66,102.67,102.59,102.61,26832.0,84.1047,84.1129,84.0473,84.0637,26832.0
2021-09-14 12:45:00,102.6,102.69,102.59,102.67,7734.0,84.0555,84.1293,84.0473,84.1129,7734.0
2021-09-14 12:50:00,102.67,102.73,102.65,102.71,8547.0,84.1129,84.162,84.0965,84.1457,8547.0
2021-09-14 12:55:00,102.72,102.75,102.63,102.69,18326.0,84.1538,84.1784,84.0801,84.1293,18326.0
2021-09-14 13:00:00,102.68,102.71,102.68,102.68,7227.0,84.1211,84.1457,84.1211,84.1211,7227.0
2021-09-14 13:05:00,102.7,102.7,102.51,102.51,11749.0,84.1375,84.1375,83.9818,83.9818,11749.0
2021-09-14 13:10:00,102.51,102.53,102.46,102.47,17314.0,83.9818,83.9982,83.9408,83.949,17314.0
2021-09-14 13:15:00,102.46,102.51,102.45,102.48,7162.0,83.9408,83.9818,83.9326,83.9572,7162.0
2021-09-14 13:20:00,102.48,102.53,102.46,102.52,12282.0,83.9572,83.9982,83.9408,83.99,12282.0
2021-09-14 13:25:00,102.52,102.53,102.47,102.51,6900.0,83.99,83.9982,83.949,83.9818,6900.0
2021-09-14 13:30:00,102.5,102.53,102.45,102.49,11931.0,83.9736,83.9982,83.9326,83.9654,11931.0
2021-09-14 13:35:00,102.5,102.56,102.47,102.54,11511.0,83.9736,84.0228,83.949,84.0064,11511.0
2021-09-14 13:40:00,102.54,102.62,102.53,102.61,18723.0,84.0064,84.0719,83.9982,84.0637,18723.0
2021-09-14 13:45:00,102.62,102.62,102.53,102.53,29667.0,84.0719,84.0719,83.9982,83.9982,29667.0
2021-09-14 13:50:00,102.53,102.54,102.49,102.5,16991.0,83.9982,84.0064,83.9654,83.9736,16991.0
2021-09-14 13:55:00,102.49,102.49,102.4,102.41,18038.0,83.9654,83.9654,83.8917,83.8999,18038.0
2021-09-14 14:00:00,102.42,102.42,102.22,102.24,38887.0,83.9081,83.9081,83.7442,83.7606,38887.0
2021-09-14 14:05:00,102.25,102.29,102.24,102.27,14768.0,83.7688,83.8016,83.7606,83.7852,14768.0
2021-09-14 14:10:00,102.27,102.27,102.12,102.18,11289.0,83.7852,83.7852,83.6623,83.7114,11289.0
2021-09-14 14:15:00,102.18,102.18,102.11,102.12,17152.0,83.7114,83.7114,83.6541,83.6623,17152.0
2021-09-14 14:20:00,102.13,102.13,102.06,102.07,13371.0,83.6705,83.6705,83.6131,83.6213,13371.0
2021-09-14 14:25:00,102.08,102.08,102.01,102.05,18468.0,83.6295,83.6295,83.5722,83.6049,18468.0
2021-09-14 14:30:00,102.07,102.18,102.07,102.08,18324.0,83.6213,83.7114,83.6213,83.6295,18324.0
2021-09-14 14:35:00,102.09,102.1,102.05,102.07,9686.0,83.6377,83.6459,83.6049,83.6213,9686.0
2021-09-14 14:40:00,102.08,102.13,102.07,102.08,11373.0,83.6295,83.6705,83.6213,83.6295,11373.0
2021-09-14 14:45:00,102.08,102.1,102.05,102.08,15014.0,83.6295,83.6459,83.6049,83.6295,15014.0
2021-09-14 14:50:00,102.07,102.15,102.07,102.15,18619.0,83.6213,83.6869,83.6213,83.6869,18619.0
2021-09-14 14:55:00,102.16,102.17,102.13,102.15,8169.0,83.6951,83.7033,83.6705,83.6869,8169.0
2021-09-14 15:00:00,102.14,102.21,102.12,102.14,18870.0,83.6787,83.736,83.6623,83.6787,18870.0
2021-09-14 15:05:00,102.15,102.16,102.12,102.12,10317.0,83.6869,83.6951,83.6623,83.6623,10317.0
2021-09-14 15:10:00,102.1,102.12,102.04,102.04,13362.0,83.6459,83.6623,83.5968,83.5968,13362.0
2021-09-14 15:15:00,102.05,102.07,101.97,102.02,29801.0,83.6049,83.6213,83.5394,83.5804,29801.0
2021-09-14 15:20:00,102.02,102.05,101.93,101.94,20005.0,83.5804,83.6049,83.5066,83.5148,20005.0
2021-09-14 15:25:00,101.94,101.94,101.83,101.83,21426.0,83.5148,83.5148,83.4247,83.4247,21426.0
2021-09-14 15:30:00,101.83,101.9,101.83,101.86,18511.0,83.4247,83.4821,83.4247,83.4493,18511.0
2021-09-14 15:35:00,101.86,101.86,101.77,101.83,24428.0,83.4493,83.4493,83.3756,83.4247,24428.0
2021-09-14 15:40:00,101.82,101.93,101.78,101.9,25881.0,83.4165,83.5066,83.3837,83.4821,25881.0
2021-09-14 15:45:00,101.89,101.98,101.85,101.9,31889.0,83.4739,83.5476,83.4411,83.4821,31889.0
2021-09-14 15:50:00,101.88,102.05,101.85,102.05,68934.0,83.4657,83.6049,83.4411,83.6049,68934.0
2021-09-14 15:55:00,102.03,102.03,101.88,101.98,181831.0,83.5886,83.5886,83.4657,83.5476,181831.0
2021-09-15 09:30:00,102.11,102.28,101.95,102.07,109714.0,83.6541,83.7934,83.523,83.6213,109714.0
2021-09-15 09:35:00,102.07,102.17,101.97,102.06,53434.0,83.6213,83.7033,83.5394,83.6131,53434.0
2021-09-15 09:40:00,102.04,102.44,102.02,102.44,43726.0,83.5968,83.9245,83.5804,83.9245,43726.0
2021-09-15 09:45:00,102.42,102.72,102.35,102.72,39381.0,83.9081,84.1538,83.8507,84.1538,39381.0
2021-09-15 09:50:00,102.75,103.03,102.69,103.02,47859.0,84.1784,84.4078,84.1293,84.3996,47859.0
2021-09-15 09:55:00,103.02,103.13,102.81,102.82,52517.0,84.3996,84.4897,84.2276,84.2358,52517.0
2021-09-15 10:00:00,102.81,102.93,102.78,102.92,27556.0,84.2276,84.3259,84.203,84.3177,27556.0
2021-09-15 10:05:00,102.9,102.94,102.74,102.86,33662.0,84.3013,84.3341,84.1702,84.2685,33662.0
2021-09-15 10:10:00,102.86,103.01,102.84,103.01,31338.0,84.2685,84.3914,84.2522,84.3914,31338.0
2021-09-15 10:15:00,102.99,103.29,102.98,103.28,36601.0,84.375,84.6208,84.3668,84.6126,36601.0
2021-09-15 10:20:00,103.27,103.32,103.17,103.3,28003.0,84.6044,84.6454,84.5225,84.629,28003.0
2021-09-15 10:25:00,103.31,103.34,103.09,103.17,41752.0,84.6372,84.6618,84.457,84.5225,41752.0
2021-09-15 10:30:00,103.18,103.35,103.08,103.11,39539.0,84.5307,84.67,84.4488,84.4734,39539.0
2021-09-15 10:35:00,103.15,103.2,103.12,103.13,17968.0,84.5061,84.5471,84.4815,84.4897,17968.0
2021-09-15 10:40:00,103.14,103.16,103.04,103.14,19896.0,84.4979,84.5143,84.416,84.4979,19896.0
2021-09-15 10:45:00,103.14,103.18,103.12,103.17,21502.0,84.4979,84.5307,84.4815,84.5225,21502.0
2021-09-15 10:50:00,103.2,103.28,103.2,103.22,20813.0,84.5471,84.6126,84.5471,84.5635,20813.0
2021-09-15 10:55:00,103.22,103.31,103.21,103.29,25844.0,84.5635,84.6372,84.5553,84.6208,25844.0
2021-09-15 11:00:00,103.29,103.31,103.2,103.23,28925.0,84.6208,84.6372,84.5471,84.5717,28925.0
2021-09-15 11:05:00,103.22,103.36,103.22,103.22,38197.0,84.5635,84.6782,84.5635,84.5635,38197.0
2021-09-15 11:10:00,103.23,103.24,103.05,103.16,52309.0,84.5717,84.5799,84.4242,84.5143,52309.0
2021-09-15 11:15:00,103.18,103.18,102.98,103.03,36736.0,84.5307,84.5307,84.3668,84.4078,36736.0
2021-09-15 11:20:00,103.03,103.07,102.99,103.05,40844.0,84.4078,84.4406,84.375,84.4242,40844.0
2021-09-15 11:25:00,103.05,103.19,103.02,103.18,59277.0,84.4242,84.5389,84.3996,84.5307,59277.0
2021-09-15 11:30:00,103.18,103.18,102.98,103.03,15627.0,84.5307,84.5307,84.3668,84.4078,15627.0
2021-09-15 11:35:00,103.02,103.03,102.89,102.92,24034.0,84.3996,84.4078,84.2931,84.3177,24034.0
2021-09-15 11:40:00,102.91,102.91,102.85,102.86,12308.0,84.3095,84.3095,84.2603,84.2685,12308.0
2021-09-15 11:45:00,102.86,102.88,102.77,102.84,30177.0,84.2685,84.2849,84.1948,84.2522,30177.0
2021-09-15 11:50:00,102.84,102.87,102.83,102.84,18006.0,84.2522,84.2767,84.244,84.2522,18006.0
2021-09-15 11:55:00,102.85,102.98,102.84,102.98,19784.0,84.2603,84.3668,84.2522,84.3668,19784.0
2021-09-15 12:00:00,103.0,103.08,102.98,103.08,18854.0,84.3832,84.4488,84.3668,84.4488,18854.0
2021-09-15 12:05:00,103.08,103.24,103.08,103.22,20562.0,84.4488,84.5799,84.4488,84.5635,20562.0
2021-09-15 12:10:00,103.22,103.24,103.09,103.11,17928.0,84.5635,84.5799,84.457,84.4734,17928.0
2021-09-15 12:15:00,103.11,103.11,102.92,102.95,24662.0,84.4734,84.4734,84.3177,84.3423,24662.0
2021-09-15 12:20:00,102.95,103.07,102.95,103.07,11833.0,84.3423,84.4406,84.3423,84.4406,11833.0
2021-09-15 12:25:00,103.07,103.12,102.98,103.02,23630.0,84.4406,84.4815,84.3668,84.3996,23630.0
2021-09-15 12:30:00,103.03,103.24,103.03,103.22,28328.0,84.4078,84.5799,84.4078,84.5635,28328.0
2021-09-15 12:35:00,103.24,103.31,103.22,103.3,16163.0,84.5799,84.6372,84.5635,84.629,16163.0
2021-09-15 12:40:00,103.31,103.56,103.31,103.54,40376.0,84.6372,84.842,84.6372,84.8256,40376.0
2021-09-15 12:45:00,103.52,103.52,103.42,103.44,15310.0,84.8092,84.8092,84.7273,84.7437,15310.0
2021-09-15 12:50:00,103.45,103.5,103.45,103.5,13974.0,84.7519,84.7929,84.7519,84.7929,13974.0
2021-09-15 12:55:00,103.49,103.58,103.48,103.49,40450.0,84.7847,84.8584,84.7765,84.7847,40450.0
2021-09-15 13:00:00,103.49,103.68,103.45,103.68,27561.0,84.7847,84.9403,84.7519,84.9403,27561.0
2021-09-15 13:05:00,103.68,103.77,103.67,103.75,21965.0,84.9403,85.0141,84.9321,84.9977,21965.0
2021-09-15 13:10:00,103.75,103.78,103.68,103.73,27290.0,84.9977,85.0223,84.9403,84.9813,27290.0
2021-09-15 13:15:00,103.74,103.76,103.66,103.75,18528.0,84.9895,85.0059,84.9239,84.9977,18528.0
2021-09-15 13:20:00,103.76,103.8,103.74,103.79,14693.0,85.0059,85.0386,84.9895,85.0304,14693.0
2021-09-15 13:25:00,103.8,103.83,103.77,103.78,21905.0,85.0386,85.0632,85.0141,85.0223,21905.0
2021-09-15 13:30:00,103.78,103.82,103.69,103.8,25347.0,85.0223,85.055,84.9485,85.0386,25347.0
2021-09-15 13:35:00,103.81,103.83,103.74,103.74,22624.0,85.0468,85.0632,84.9895,84.9895,22624.0
2021-09-15 13:40:00,103.75,103.82,103.74,103.8,16191.0,84.9977,85.055,84.9895,85.0386,16191.0
2021-09-15 13:45:00,103.8,103.9,103.8,103.84,24070.0,85.0386,85.1206,85.0386,85.0714,24070.0
2021-09-15 13:50:00,103.83,103.92,103.78,103.91,17248.0,85.0632,85.1369,85.0223,85.1288,17248.0
2021-09-15 13:55:00,103.93,103.93,103.83,103.85,14713.0,85.1451,85.1451,85.0632,85.0796,14713.0
2021-09-15 14:00:00,103.87,103.87,103.78,103.82,18112.0,85.096,85.096,85.0223,85.055,18112.0
2021-09-15 14:05:00,103.83,103.94,103.82,103.92,20544.0,85.0632,85.1533,85.055,85.1369,20544.0
2021-09-15 14:10:00,103.92,103.93,103.7,103.7,19145.0,85.1369,85.1451,84.9567,84.9567,19145.0
2021-09-15 14:15:00,103.71,103.81,103.63,103.64,18867.0,84.9649,85.0468,84.8994,84.9076,18867.0
2021-09-15 14:20:00,103.64,103.72,103.62,103.7,27926.0,84.9076,84.9731,84.8912,84.9567,27926.0
2021-09-15 14:25:00,103.7,103.76,103.68,103.71,15783.0,84.9567,85.0059,84.9403,84.9649,15783.0
2021-09-15 14:30:00,103.71,103.78,103.7,103.76,11271.0,84.9649,85.0223,84.9567,85.0059,11271.0
2021-09-15 14:35:00,103.76,103.84,103.75,103.83,17046.0,85.0059,85.0714,84.9977,85.0632,17046.0
2021-09-15 14:40:00,103.83,103.83,103.76,103.8,18082.0,85.0632,85.0632,85.0059,85.0386,18082.0
2021-09-15 14:45:00,103.81,103.88,103.8,103.86,11453.0,85.0468,85.1042,85.0386,85.0878,11453.0
2021-09-15 14:50:00,103.86,103.89,103.81,103.82,16681.0,85.0878,85.1124,85.0468,85.055,16681.0
2021-09-15 14:55:00,103.81,103.83,103.74,103.77,14874.0,85.0468,85.0632,84.9895,85.0141,14874.0
2021-09-15 15:00:00,103.77,103.78,103.71,103.75,16488.0,85.0141,85.0223,84.9649,84.9977,16488.0
2021-09-15 15:05:00,103.75,103.75,103.58,103.63,19794.0,84.9977,84.9977,84.8584,84.8994,19794.0
2021-09-15 15:10:00,103.62,103.69,103.62,103.69,13057.0,84.8912,84.9485,84.8912,84.9485,13057.0
2021-09-15 15:15:00,103.7,103.72,103.63,103.63,26858.0,84.9567,84.9731,84.8994,84.8994,26858.0
2021-09-15 15:20:00,103.64,103.64,103.43,103.44,21238.0,84.9076,84.9076,84.7355,84.7437,21238.0
2021-09-15 15:25:00,103.44,103.48,103.35,103.35,24180.0,84.7437,84.7765,84.67,84.67,24180.0
2021-09-15 15:30:00,103.38,103.45,103.33,103.44,25434.0,84.6946,84.7519,84.6536,84.7437,25434.0
2021-09-15 15:35:00,103.44,103.47,103.37,103.37,29130.0,84.7437,84.7683,84.6864,84.6864,29130.0
2021-09-15 15:40:00,103.38,103.39,103.25,103.32,37408.0,84.6946,84.7027,84.588,84.6454,37408.0
2021-09-15 15:45:00,103.32,103.85,103.29,103.84,80713.0,84.6454,85.0796,84.6208,85.0714,80713.0
2021-09-15 15:50:00,103.81,103.85,103.58,103.7,117328.0,85.0468,85.0796,84.8584,84.9567,117328.0
2021-09-15 15:55:00,103.71,104.05,103.64,104.04,473925.0,84.9649,85.2435,84.9076,85.2353,473925.0
2021-09-16 09:30:00,103.62,103.94,103.13,103.79,81252.0,84.8912,85.1533,84.4897,85.0304,81252.0
2021-09-16 09:35:00,103.8,104.0,103.51,103.55,41902.0,85.0386,85.2025,84.8011,84.8338,41902.0
2021-09-16 09:40:00,103.54,103.56,103.35,103.5,39110.0,84.8256,84.842,84.67,84.7929,39110.0
2021-09-16 09:45:00,103.52,103.54,103.29,103.42,19075.0,84.8092,84.8256,84.6208,84.7273,19075.0
2021-09-16 09:50:00,103.42,103.42,103.11,103.21,17246.0,84.7273,84.7273,84.4734,84.5553,17246.0
2021-09-16 09:55:00,103.21,103.34,103.08,103.08,12177.0,84.5553,84.6618,84.4488,84.4488,12177.0
2021-09-16 10:00:00,103.05,103.14,102.81,102.82,29391.0,84.4242,84.4979,84.2276,84.2358,29391.0
2021-09-16 10:05:00,102.83,102.84,102.66,102.81,23721.0,84.244,84.2522,84.1047,84.2276,23721.0
2021-09-16 10:10:00,102.8,102.83,102.66,102.68,19746.0,84.2194,84.244,84.1047,84.1211,19746.0
2021-09-16 10:15:00,102.68,102.72,102.51,102.51,18969.0,84.1211,84.1538,83.9818,83.9818,18969.0
2021-09-16 10:20:00,102.51,102.51,102.2,102.2,32346.0,83.9818,83.9818,83.7278,83.7278,32346.0
2021-09-16 10:25:00,102.22,102.26,102.13,102.17,32822.0,83.7442,83.777,83.6705,83.7033,32822.0
2021-09-16 10:30:00,102.17,102.17,102.04,102.12,21877.0,83.7033,83.7033,83.5968,83.6623,21877.0
2021-09-16 10:35:00,102.11,102.37,102.11,102.34,49458.0,83.6541,83.8671,83.6541,83.8425,49458.0
2021-09-16 10:40:00,102.35,102.37,102.28,102.3,26151.0,83.8507,83.8671,83.7934,83.8098,26151.0
2021-09-16 10:45:00,102.3,102.44,102.19,102.25,18225.0,83.8098,83.9245,83.7196,83.7688,18225.0
2021-09-16 10:50:00,102.21,102.29,102.15,102.16,47684.0,83.736,83.8016,83.6869,83.6951,47684.0
2021-09-16 10:55:00,102.15,102.36,102.13,102.36,31601.0,83.6869,83.8589,83.6705,83.8589,31601.0
2021-09-16 11:00:00,102.37,102.39,102.3,102.31,12266.0,83.8671,83.8835,83.8098,83.8179,12266.0
2021-09-16 11:05:00,102.31,102.42,102.3,102.39,21481.0,83.8179,83.9081,83.8098,83.8835,21481.0
2021-09-16 11:10:00,102.39,102.47,102.26,102.45,41344.0,83.8835,83.949,83.777,83.9326,41344.0
2021-09-16 11:15:00,102.45,102.45,102.28,102.38,23056.0,83.9326,83.9326,83.7934,83.8753,23056.0
2021-09-16 11:20:00,102.37,102.44,102.34,102.41,13522.0,83.8671,83.9245,83.8425,83.8999,13522.0
2021-09-16 11:25:00,102.45,102.52,102.38,102.38,23193.0,83.9326,83.99,83.8753,83.8753,23193.0
2021-09-16 11:30:00,102.4,102.42,102.23,102.26,22910.0,83.8917,83.9081,83.7524,83.777,22910.0
2021-09-16 11:35:00,102.26,102.38,102.26,102.38,12926.0,83.777,83.8753,83.777,83.8753,12926.0
2021-09-16 11:40:00,102.38,102.4,102.37,102.39,14155.0,83.8753,83.8917,83.8671,83.8835,14155.0
2021-09-16 11:45:00,102.39,102.4,102.33,102.34,20718.0,83.8835,83.8917,83.8343,83.8425,20718.0
2021-09-16 11:50:00,102.34,102.42,102.32,102.32,31965.0,83.8425,83.9081,83.8261,83.8261,31965.0
2021-09-16 11:55:00,102.32,102.35,102.26,102.33,16986.0,83.8261,83.8507,83.777,83.8343,16986.0
2021-09-16 12:00:00,102.34,102.48,102.29,102.38,42568.0,83.8425,83.9572,83.8016,83.8753,42568.0
2021-09-16 12:05:00,102.4,102.48,102.37,102.45,22383.0,83.8917,83.9572,83.8671,83.9326,22383.0
2021-09-16 12:10:00,102.46,102.68,102.46,102.63,26599.0,83.9408,84.1211,83.9408,84.0801,26599.0
2021-09-16 12:15:00,102.64,102.78,102.63,102.73,29199.0,84.0883,84.203,84.0801,84.162,29199.0
2021-09-16 12:20:00,102.73,102.79,102.67,102.77,25230.0,84.162,84.2112,84.1129,84.1948,25230.0
2021-09-16 12:25:00,102.79,102.8,102.69,102.8,19483.0,84.2112,84.2194,84.1293,84.2194,19483.0
2021-09-16 12:30:00,102.78,102.79,102.74,102.74,17180.0,84.203,84.2112,84.1702,84.1702,17180.0
2021-09-16 12:35:00,102.74,102.81,102.74,102.74,23757.0,84.1702,84.2276,84.1702,84.1702,23757.0
2021-09-16 12:40:00,102.75,102.81,102.71,102.81,15967.0,84.1784,84.2276,84.1457,84.2276,15967.0
2021-09-16 12:45:00,102.81,102.88,102.8,102.82,19066.0,84.2276,84.2849,84.2194,84.2358,19066.0
2021-09-16 12:50:00,102.81,102.82,102.74,102.75,10074.0,84.2276,84.2358,84.1702,84.1784,10074.0
2021-09-16 12:55:00,102.76,102.78,102.71,102.73,11202.0,84.1866,84.203,84.1457,84.162,11202.0
2021-09-16 13:00:00,102.72,102.73,102.58,102.59,11644.0,84.1538,84.162,84.0391,84.0473,11644.0
2021-09-16 13:05:00,102.59,102.65,102.54,102.55,16466.0,84.0473,84.0965,84.0064,84.0146,16466.0
2021-09-16 13:10:00,102.54,102.57,102.48,102.48,16922.0,84.0064,84.031,83.9572,83.9572,16922.0
2021-09-16 13:15:00,102.5,102.57,102.45,102.55,22019.0,83.9736,84.031,83.9326,84.0146,22019.0
2021-09-16 13:20:00,102.56,102.63,102.49,102.53,15633.0,84.0228,84.0801,83.9654,83.9982,15633.0
2021-09-16 13:25:00,102.54,102.57,102.49,102.54,14069.0,84.0064,84.031,83.9654,84.0064,14069.0
2021-09-16 13:30:00,102.53,102.55,102.48,102.48,17570.0,83.9982,84.0146,83.9572,83.9572,17570.0
2021-09-16 13:35:00,102.48,102.5,102.34,102.34,25670.0,83.9572,83.9736,83.8425,83.8425,25670.0
2021-09-16 13:40:00,102.34,102.39,102.31,102.34,29579.0,83.8425,83.8835,83.8179,83.8425,29579.0
2021-09-16 13:45:00,102.34,102.41,102.34,102.4,23130.0,83.8425,83.8999,83.8425,83.8917,23130.0
2021-09-16 13:50:00,102.4,102.59,102.39,102.56,28007.0,83.8917,84.0473,83.8835,84.0228,28007.0
2021-09-16 13:55:00,102.55,102.75,102.53,102.74,20397.0,84.0146,84.1784,83.9982,84.1702,20397.0
2021-09-16 14:00:00,102.74,102.77,102.7,102.73,18405.0,84.1702,84.1948,84.1375,84.162,18405.0
2021-09-16 14:05:00,102.72,102.72,102.64,102.7,17297.0,84.1538,84.1538,84.0883,84.1375,17297.0
2021-09-16 14:10:00,102.72,102.81,102.72,102.77,24018.0,84.1538,84.2276,84.1538,84.1948,24018.0
2021-09-16 14:15:00,102.77,102.82,102.72,102.72,19481.0,84.1948,84.2358,84.1538,84.1538,19481.0
2021-09-16 14:20:00,102.72,102.74,102.66,102.73,14550.0,84.1538,84.1702,84.1047,84.162,14550.0
2021-09-16 14:25:00,102.73,102.79,102.64,102.72,24136.0,84.162,84.2112,84.0883,84.1538,24136.0
2021-09-16 14:30:00,102.72,102.82,102.72,102.79,17643.0,84.1538,84.2358,84.1538,84.2112,17643.0
2021-09-16 14:35:00,102.79,102.79,102.75,102.77,15879.0,84.2112,84.2112,84.1784,84.1948,15879.0
2021-09-16 14:40:00,102.77,102.79,102.73,102.74,17946.0,84.1948,84.2112,84.162,84.1702,17946.0
2021-09-16 14:45:00,102.75,102.87,102.75,102.85,18964.0,84.1784,84.2767,84.1784,84.2603,18964.0
2021-09-16 14:50:00,102.85,102.98,102.83,102.98,20529.0,84.2603,84.3668,84.244,84.3668,20529.0
2021-09-16 14:55:00,102.98,103.05,102.96,103.03,18634.0,84.3668,84.4242,84.3505,84.4078,18634.0
2021-09-16 15:00:00,103.04,103.15,103.03,103.13,17861.0,84.416,84.5061,84.4078,84.4897,17861.0
2021-09-16 15:05:00,103.14,103.28,103.12,103.25,27980.0,84.4979,84.6126,84.4815,84.588,27980.0
2021-09-16 15:10:00,103.24,103.29,103.24,103.24,18744.0,84.5799,84.6208,84.5799,84.5799,18744.0
2021-09-16 15:15:00,103.25,103.27,103.18,103.22,16078.0,84.588,84.6044,84.5307,84.5635,16078.0
2021-09-16 15:20:00,103.22,103.27,103.17,103.17,16480.0,84.5635,84.6044,84.5225,84.5225,16480.0
2021-09-16 15:25:00,103.16,103.23,103.1,103.1,18073.0,84.5143,84.5717,84.4652,84.4652,18073.0
2021-09-16 15:30:00,103.1,103.18,103.08,103.13,27586.0,84.4652,84.5307,84.4488,84.4897,27586.0
2021-09-16 15:35:00,103.13,103.13,103.01,103.05,29960.0,84.4897,84.4897,84.3914,84.4242,29960.0
2021-09-16 15:40:00,103.04,103.05,102.96,102.97,46215.0,84.416,84.4242,84.3505,84.3587,46215.0
2021-09-16 15:45:00,102.97,103.01,102.9,102.96,53476.0,84.3587,84.3914,84.3013,84.3505,53476.0
2021-09-16 15:50:00,102.95,102.98,102.82,102.89,103495.0,84.3423,84.3668,84.2358,84.2931,103495.0
2021-09-16 15:55:00,102.88,103.06,102.81,102.85,333431.0,84.2849,84.4324,84.2276,84.2603,333431.0
2021-09-17 09:30:00,102.12,102.61,102.12,102.29,1002296.0,83.6623,84.0637,83.6623,83.8016,1002296.0
2021-09-17 09:35:00,102.32,102.51,102.15,102.28,27959.0,83.8261,83.9818,83.6869,83.7934,27959.0
2021-09-17 09:40:00,102.32,102.69,102.18,102.5,47184.0,83.8261,84.1293,83.7114,83.9736,47184.0
2021-09-17 09:45:00,102.51,102.7,102.38,102.38,39279.0,83.9818,84.1375,83.8753,83.8753,39279.0
2021-09-17 09:50:00,102.41,102.41,102.21,102.34,18855.0,83.8999,83.8999,83.736,83.8425,18855.0
2021-09-17 09:55:00,102.36,102.46,102.23,102.35,10965.0,83.8589,83.9408,83.7524,83.8507,10965.0
2021-09-17 10:00:00,102.28,102.35,102.16,102.19,17768.0,83.7934,83.8507,83.6951,83.7196,17768.0
2021-09-17 10:05:00,102.18,102.27,102.11,102.18,15510.0,83.7114,83.7852,83.6541,83.7114,15510.0
2021-09-17 10:10:00,102.19,102.22,101.99,102.1,26103.0,83.7196,83.7442,83.5558,83.6459,26103.0
2021-09-17 10:15:00,102.09,102.12,101.97,102.12,15601.0,83.6377,83.6623,83.5394,83.6623,15601.0
2021-09-17 10:20:00,102.1,102.19,102.05,102.13,15465.0,83.6459,83.7196,83.6049,83.6705,15465.0
2021-09-17 10:25:00,102.12,102.14,101.99,102.07,18060.0,83.6623,83.6787,83.5558,83.6213,18060.0
2021-09-17 10:30:00,102.08,102.13,102.01,102.02,13786.0,83.6295,83.6705,83.5722,83.5804,13786.0
2021-09-17 10:35:00,102.01,102.03,101.92,102.01,9827.0,83.5722,83.5886,83.4984,83.5722,9827.0
2021-09-17 10:40:00,101.99,101.99,101.8,101.84,21374.0,83.5558,83.5558,83.4001,83.4329,21374.0
2021-09-17 10:45:00,101.85,101.88,101.78,101.83,19054.0,83.4411,83.4657,83.3837,83.4247,19054.0
2021-09-17 10:50:00,101.82,101.86,101.75,101.82,21706.0,83.4165,83.4493,83.3592,83.4165,21706.0
2021-09-17 10:55:00,101.84,101.95,101.77,101.82,23590.0,83.4329,83.523,83.3756,83.4165,23590.0
2021-09-17 11:00:00,101.81,101.95,101.81,101.9,13637.0,83.4083,83.523,83.4083,83.4821,13637.0
2021-09-17 11:05:00,101.89,101.9,101.83,101.88,14765.0,83.4739,83.4821,83.4247,83.4657,14765.0
2021-09-17 11:10:00,101.89,102.07,101.79,102.07,10585.0,83.4739,83.6213,83.3919,83.6213,10585.0
2021-09-17 11:15:00,102.07,102.08,101.94,101.94,9343.0,83.6213,83.6295,83.5148,83.5148,9343.0
2021-09-17 11:20:00,101.94,101.99,101.92,101.97,10949.0,83.5148,83.5558,83.4984,83.5394,10949.0
2021-09-17 11:25:00,101.96,101.96,101.81,101.82,14970.0,83.5312,83.5312,83.4083,83.4165,14970.0
2021-09-17 11:30:00,101.83,102.06,101.82,102.06,17552.0,83.4247,83.6131,83.4165,83.6131,17552.0
2021-09-17 11:35:00,102.06,102.07,101.93,102.02,10780.0,83.6131,83.6213,83.5066,83.5804,10780.0
2021-09-17 11:40:00,102.03,102.14,102.03,102.04,11255.0,83.5886,83.6787,83.5886,83.5968,11255.0
2021-09-17 11:45:00,102.04,102.17,102.04,102.14,12524.0,83.5968,83.7033,83.5968,83.6787,12524.0
2021-09-17 11:50:00,102.14,102.16,101.99,102.02,11328.0,83.6787,83.6951,83.5558,83.5804,11328.0
2021-09-17 11:55:00,102.02,102.19,102.01,102.19,20066.0,83.5804,83.7196,83.5722,83.7196,20066.0
2021-09-17 12:00:00,102.17,102.28,102.17,102.24,10374.0,83.7033,83.7934,83.7033,83.7606,10374.0
2021-09-17 12:05:00,102.24,102.26,102.19,102.24,10827.0,83.7606,83.777,83.7196,83.7606,10827.0
2021-09-17 12:10:00,102.23,102.29,102.22,102.25,15848.0,83.7524,83.8016,83.7442,83.7688,15848.0
2021-09-17 12:15:00,102.26,102.32,102.22,102.23,10942.0,83.777,83.8261,83.7442,83.7524,10942.0
2021-09-17 12:20:00,102.23,102.34,102.23,102.34,8892.0,83.7524,83.8425,83.7524,83.8425,8892.0
2021-09-17 12:25:00,102.35,102.38,102.26,102.26,8662.0,83.8507,83.8753,83.777,83.777,8662.0
2021-09-17 12:30:00,102.27,102.39,102.27,102.36,22672.0,83.7852,83.8835,83.7852,83.8589,22672.0
2021-09-17 12:35:00,102.36,102.46,102.36,102.45,9998.0,83.8589,83.9408,83.8589,83.9326,9998.0
2021-09-17 12:40:00,102.45,102.45,102.38,102.38,5417.0,83.9326,83.9326,83.8753,83.8753,5417.0
2021-09-17 12:45:00,102.39,102.4,102.31,102.35,9004.0,83.8835,83.8917,83.8179,83.8507,9004.0
2021-09-17 12:50:00,102.33,102.39,102.32,102.34,11035.0,83.8343,83.8835,83.8261,83.8425,11035.0
2021-09-17 12:55:00,102.36,102.37,102.23,102.34,26421.0,83.8589,83.8671,83.7524,83.8425,26421.0
2021-09-17 13:00:00,102.3,102.31,102.19,102.2,12649.0,83.8098,83.8179,83.7196,83.7278,12649.0
2021-09-17 13:05:00,102.19,102.23,102.17,102.18,8804.0,83.7196,83.7524,83.7033,83.7114,8804.0
2021-09-17 13:10:00,102.18,102.26,102.16,102.17,8045.0,83.7114,83.777,83.6951,83.7033,8045.0
2021-09-17 13:15:00,102.17,102.19,102.08,102.09,6686.0,83.7033,83.7196,83.6295,83.6377,6686.0
2021-09-17 13:20:00,102.09,102.16,102.09,102.13,13877.0,83.6377,83.6951,83.6377,83.6705,13877.0
2021-09-17 13:25:00,102.12,102.2,102.07,102.2,9760.0,83.6623,83.7278,83.6213,83.7278,9760.0
2021-09-17 13:30:00,102.19,102.23,102.12,102.23,12087.0,83.7196,83.7524,83.6623,83.7524,12087.0
2021-09-17 13:35:00,102.24,102.26,102.18,102.23,8423.0,83.7606,83.777,83.7114,83.7524,8423.0
2021-09-17 13:40:00,102.24,102.25,102.15,102.17,11325.0,83.7606,83.7688,83.6869,83.7033,11325.0
2021-09-17 13:45:00,102.17,102.2,102.06,102.07,10285.0,83.7033,83.7278,83.6131,83.6213,10285.0
2021-09-17 13:50:00,102.07,102.1,102.0,102.08,12483.0,83.6213,83.6459,83.564,83.6295,12483.0
2021-09-17 13:55:00,102.08,102.13,102.08,102.11,6099.0,83.6295,83.6705,83.6295,83.6541,6099.0
2021-09-17 14:00:00,102.1,102.21,102.09,102.2,16632.0,83.6459,83.736,83.6377,83.7278,16632.0
2021-09-17 14:05:00,102.2,102.28,102.18,102.28,22084.0,83.7278,83.7934,83.7114,83.7934,22084.0
2021-09-17 14:10:00,102.29,102.31,102.22,102.22,11441.0,83.8016,83.8179,83.7442,83.7442,11441.0
2021-09-17 14:15:00,102.21,102.23,102.15,102.15,9813.0,83.736,83.7524,83.6869,83.6869,9813.0
2021-09-17 14:20:00,102.16,102.27,102.16,102.25,11995.0,83.6951,83.7852,83.6951,83.7688,11995.0
2021-09-17 14:25:00,102.25,102.28,102.22,102.22,10295.0,83.7688,83.7934,83.7442,83.7442,10295.0
2021-09-17 14:30:00,102.2,102.24,102.13,102.15,25755.0,83.7278,83.7606,83.6705,83.6869,25755.0
2021-09-17 14:35:00,102.15,102.19,102.08,102.17,27801.0,83.6869,83.7196,83.6295,83.7033,27801.0
2021-09-17 14:40:00,102.17,102.2,102.15,102.17,34068.0,83.7033,83.7278,83.6869,83.7033,34068.0
2021-09-17 14:45:00,102.17,102.19,102.07,102.13,42030.0,83.7033,83.7196,83.6213,83.6705,42030.0
2021-09-17 14:50:00,102.15,102.19,102.13,102.14,17980.0,83.6869,83.7196,83.6705,83.6787,17980.0
2021-09-17 14:55:00,102.15,102.2,102.13,102.17,28825.0,83.6869,83.7278,83.6705,83.7033,28825.0
2021-09-17 15:00:00,102.18,102.24,102.15,102.23,27851.0,83.7114,83.7606,83.6869,83.7524,27851.0
2021-09-17 15:05:00,102.23,102.23,102.13,102.15,15475.0,83.7524,83.7524,83.6705,83.6869,15475.0
2021-09-17 15:10:00,102.15,102.17,102.06,102.12,17419.0,83.6869,83.7033,83.6131,83.6623,17419.0
2021-09-17 15:15:00,102.09,102.15,102.05,102.05,10755.0,83.6377,83.6869,83.6049,83.6049,10755.0
2021-09-17 15:20:00,102.05,102.11,102.05,102.08,17140.0,83.6049,83.6541,83.6049,83.6295,17140.0
2021-09-17 15:25:00,102.08,102.1,102.02,102.06,22347.0,83.6295,83.6459,83.5804,83.6131,22347.0
2021-09-17 15:30:00,102.06,102.1,102.0,102.02,27179.0,83.6131,83.6459,83.564,83.5804,27179.0
2021-09-17 15:35:00,102.03,102.1,101.98,102.01,28335.0,83.5886,83.6459,83.5476,83.5722,28335.0
2021-09-17 15:40:00,102.02,102.17,102.01,102.17,40699.0,83.5804,83.7033,83.5722,83.7033,40699.0
2021-09-17 15:45:00,102.17,102.17,101.85,101.85,50857.0,83.7033,83.7033,83.4411,83.4411,50857.0
2021-09-17 15:50:00,101.87,102.03,101.84,101.96,134541.0,83.4575,83.5886,83.4329,83.5312,134541.0
2021-09-17 15:55:00,101.97,102.01,101.79,101.85,261318.0,83.5394,83.5722,83.3919,83.4411,261318.0
2021-09-20 09:30:00,100.67,100.96,100.26,100.54,129892.0,82.4744,82.712,82.1385,82.3679,129892.0
2021-09-20 09:35:00,100.56,101.06,100.56,100.9,28291.0,82.3843,82.7939,82.3843,82.6628,28291.0
2021-09-20 09:40:00,100.97,101.13,100.72,100.73,29905.0,82.7201,82.8512,82.5153,82.5235,29905.0
2021-09-20 09:45:00,100.74,100.81,100.5,100.68,23600.0,82.5317,82.5891,82.3351,82.4826,23600.0
2021-09-20 09:50:00,100.63,100.83,100.5,100.83,32254.0,82.4416,82.6055,82.3351,82.6055,32254.0
2021-09-20 09:55:00,100.78,100.92,100.37,100.37,41189.0,82.5645,82.6792,82.2286,82.2286,41189.0
2021-09-20 10:00:00,100.37,100.39,100.03,100.26,57934.0,82.2286,82.245,81.95,82.1385,57934.0
2021-09-20 10:05:00,100.23,100.49,100.16,100.19,35946.0,82.1139,82.3269,82.0566,82.0811,35946.0
2021-09-20 10:10:00,100.22,100.33,100.09,100.09,35055.0,82.1057,82.1958,81.9992,81.9992,35055.0
2021-09-20 10:15:00,100.08,100.14,99.83,100.13,55543.0,81.991,82.0402,81.7862,82.032,55543.0
2021-09-20 10:20:00,100.13,100.55,100.11,100.53,18603.0,82.032,82.3761,82.0156,82.3597,18603.0
2021-09-20 10:25:00,100.54,100.77,100.54,100.67,33121.0,82.3679,82.5563,82.3679,82.4744,33121.0
2021-09-20 10:30:00,100.66,100.78,100.58,100.78,23676.0,82.4662,82.5645,82.4006,82.5645,23676.0
2021-09-20 10:35:00,100.76,100.96,100.71,100.94,21457.0,82.5481,82.712,82.5071,82.6956,21457.0
2021-09-20 10:40:00,100.92,100.96,100.79,100.8,12074.0,82.6792,82.712,82.5727,82.5809,12074.0
2021-09-20 10:45:00,100.8,101.04,100.79,100.97,16246.0,82.5809,82.7775,82.5727,82.7201,16246.0
2021-09-20 10:50:00,100.96,101.16,100.94,101.14,15064.0,82.712,82.8758,82.6956,82.8594,15064.0
2021-09-20 10:55:00,101.16,101.16,101.0,101.07,10332.0,82.8758,82.8758,82.7447,82.8021,10332.0
2021-09-20 11:00:00,101.1,101.16,100.97,101.14,18078.0,82.8267,82.8758,82.7201,82.8594,18078.0
2021-09-20 11:05:00,101.15,101.21,101.07,101.07,23401.0,82.8676,82.9168,82.8021,82.8021,23401.0
2021-09-20 11:10:00,101.05,101.23,101.04,101.13,20637.0,82.7857,82.9332,82.7775,82.8512,20637.0
2021-09-20 11:15:00,101.1,101.15,101.06,101.15,6342.0,82.8267,82.8676,82.7939,82.8676,6342.0
2021-09-20 11:20:00,101.18,101.3,101.07,101.1,12615.0,82.8922,82.9905,82.8021,82.8267,12615.0
2021-09-20 11:25:00,101.11,101.15,100.99,101.05,8177.0,82.8348,82.8676,82.7365,82.7857,8177.0
2021-09-20 11:30:00,101.04,101.11,101.0,101.07,13851.0,82.7775,82.8348,82.7447,82.8021,13851.0
2021-09-20 11:35:00,101.09,101.11,101.02,101.05,15387.0,82.8185,82.8348,82.7611,82.7857,15387.0
2021-09-20 11:40:00,101.04,101.11,100.99,101.05,14040.0,82.7775,82.8348,82.7365,82.7857,14040.0
2021-09-20 11:45:00,101.02,101.12,101.01,101.05,10246.0,82.7611,82.843,82.7529,82.7857,10246.0
2021-09-20 11:50:00,101.03,101.04,100.85,100.87,13444.0,82.7693,82.7775,82.6218,82.6382,13444.0
2021-09-20 11:55:00,100.87,100.9,100.79,100.84,15402.0,82.6382,82.6628,82.5727,82.6136,15402.0
2021-09-20 12:00:00,100.86,100.88,100.81,100.82,10318.0,82.63,82.6464,82.5891,82.5973,10318.0
2021-09-20 12:05:00,100.83,100.86,100.71,100.71,7718.0,82.6055,82.63,82.5071,82.5071,7718.0
2021-09-20 12:10:00,100.72,100.85,100.72,100.8,12090.0,82.5153,82.6218,82.5153,82.5809,12090.0
2021-09-20 12:15:00,100.81,100.87,100.74,100.74,17751.0,82.5891,82.6382,82.5317,82.5317,17751.0
2021-09-20 12:20:00,100.76,100.78,100.67,100.67,12920.0,82.5481,82.5645,82.4744,82.4744,12920.0
2021-09-20 12:25:00,100.69,100.82,100.69,100.78,19267.0,82.4908,82.5973,82.4908,82.5645,19267.0
2021-09-20 12:30:00,100.79,100.84,100.76,100.76,16053.0,82.5727,82.6136,82.5481,82.5481,16053.0
2021-09-20 12:35:00,100.78,100.81,100.74,100.8,12555.0,82.5645,82.5891,82.5317,82.5809,12555.0
2021-09-20 12:40:00,100.79,100.81,100.66,100.7,18120.0,82.5727,82.5891,82.4662,82.4989,18120.0
2021-09-20 12:45:00,100.69,100.73,100.62,100.65,11931.0,82.4908,82.5235,82.4334,82.458,11931.0
2021-09-20 12:50:00,100.66,100.66,100.57,100.63,8136.0,82.4662,82.4662,82.3924,82.4416,8136.0
2021-09-20 12:55:00,100.61,100.65,100.49,100.51,16051.0,82.4252,82.458,82.3269,82.3433,16051.0
2021-09-20 13:00:00,100.51,100.53,100.38,100.42,14513.0,82.3433,82.3597,82.2368,82.2696,14513.0
2021-09-20 13:05:00,100.42,100.42,100.29,100.32,10854.0,82.2696,82.2696,82.1631,82.1876,10854.0
2021-09-20 13:10:00,100.32,100.39,100.32,100.38,14583.0,82.1876,82.245,82.1876,82.2368,14583.0
2021-09-20 13:15:00,100.38,100.42,100.32,100.39,19650.0,82.2368,82.2696,82.1876,82.245,19650.0
2021-09-20 13:20:00,100.4,100.5,100.37,100.5,10352.0,82.2532,82.3351,82.2286,82.3351,10352.0
2021-09-20 13:25:00,100.51,100.59,100.49,100.55,13286.0,82.3433,82.4088,82.3269,82.3761,13286.0
2021-09-20 13:30:00,100.54,100.56,100.5,100.51,16157.0,82.3679,82.3843,82.3351,82.3433,16157.0
2021-09-20 13:35:00,100.51,100.73,100.51,100.72,14208.0,82.3433,82.5235,82.3433,82.5153,14208.0
2021-09-20 13:40:00,100.71,100.71,100.59,100.59,13314.0,82.5071,82.5071,82.4088,82.4088,13314.0
2021-09-20 13:45:00,100.61,100.74,100.6,100.73,11027.0,82.4252,82.5317,82.417,82.5235,11027.0
2021-09-20 13:50:00,100.72,100.76,100.69,100.72,15116.0,82.5153,82.5481,82.4908,82.5153,15116.0
2021-09-20 13:55:00,100.71,100.74,100.63,100.64,7740.0,82.5071,82.5317,82.4416,82.4498,7740.0
2021-09-20 14:00:00,100.62,100.7,100.57,100.58,19337.0,82.4334,82.4989,82.3924,82.4006,19337.0
2021-09-20 14:05:00,100.57,100.61,100.41,100.43,25382.0,82.3924,82.4252,82.2614,82.2778,25382.0
2021-09-20 14:10:00,100.43,100.47,100.36,100.37,11904.0,82.2778,82.3105,82.2204,82.2286,11904.0
2021-09-20 14:15:00,100.38,100.46,100.36,100.44,11202.0,82.2368,82.3023,82.2204,82.2859,11202.0
2021-09-20 14:20:00,100.43,100.48,100.32,100.34,18051.0,82.2778,82.3187,82.1876,82.204,18051.0
2021-09-20 14:25:00,100.34,100.39,100.32,100.34,14245.0,82.204,82.245,82.1876,82.204,14245.0
2021-09-20 14:30:00,100.36,100.38,100.14,100.16,19420.0,82.2204,82.2368,82.0402,82.0566,19420.0
2021-09-20 14:35:00,100.16,100.18,100.08,100.17,13608.0,82.0566,82.0729,81.991,82.0647,13608.0
2021-09-20 14:40:00,100.17,100.28,100.17,100.2,15604.0,82.0647,82.1549,82.0647,82.0893,15604.0
2021-09-20 14:45:00,100.21,100.32,100.19,100.24,14260.0,82.0975,82.1876,82.0811,82.1221,14260.0
2021-09-20 14:50:00,100.23,100.27,100.16,100.16,15668.0,82.1139,82.1467,82.0566,82.0566,15668.0
2021-09-20 14:55:00,100.15,100.21,100.06,100.13,17665.0,82.0484,82.0975,81.9746,82.032,17665.0
2021-09-20 15:00:00,100.12,100.25,100.12,100.2,22385.0,82.0238,82.1303,82.0238,82.0893,22385.0
2021-09-20 15:05:00,100.2,100.21,100.04,100.09,20249.0,82.0893,82.0975,81.9582,81.9992,20249.0
2021-09-20 15:10:00,100.09,100.17,100.05,100.05,20171.0,81.9992,82.0647,81.9664,81.9664,20171.0
2021-09-20 15:15:00,100.06,100.14,99.94,99.97,38080.0,81.9746,82.0402,81.8763,81.9009,38080.0
2021-09-20 15:20:00,99.98,100.05,99.9,99.98,30259.0,81.9091,81.9664,81.8435,81.9091,30259.0
2021-09-20 15:25:00,99.99,100.12,99.96,100.12,32145.0,81.9173,82.0238,81.8927,82.0238,32145.0
2021-09-20 15:30:00,100.14,100.24,100.03,100.21,46882.0,82.0402,82.1221,81.95,82.0975,46882.0
2021-09-20 15:35:00,100.23,100.52,100.21,100.42,35871.0,82.1139,82.3515,82.0975,82.2696,35871.0
2021-09-20 15:40:00,100.43,100.67,100.43,100.67,34333.0,82.2778,82.4744,82.2778,82.4744,34333.0
2021-09-20 15:45:00,100.67,100.82,100.62,100.74,46759.0,82.4744,82.5973,82.4334,82.5317,46759.0
2021-09-20 15:50:00,100.73,100.95,100.7,100.9,68340.0,82.5235,82.7038,82.4989,82.6628,68340.0
2021-09-20 15:55:00,100.9,101.14,100.87,100.96,223515.0,82.6628,82.8594,82.6382,82.712,223515.0
2021-09-21 09:30:00,101.47,101.65,101.37,101.54,58428.0,83.1298,83.2772,83.0478,83.1871,58428.0
2021-09-21 09:35:00,101.49,101.72,101.49,101.68,18421.0,83.1462,83.3346,83.1462,83.3018,18421.0
2021-09-21 09:40:00,101.71,101.93,101.65,101.88,9654.0,83.3264,83.5066,83.2772,83.4657,9654.0
2021-09-21 09:45:00,101.93,102.18,101.93,102.13,19382.0,83.5066,83.7114,83.5066,83.6705,19382.0
2021-09-21 09:50:00,102.11,102.16,102.02,102.06,12736.0,83.6541,83.6951,83.5804,83.6131,12736.0
2021-09-21 09:55:00,102.06,102.09,101.85,101.9,19791.0,83.6131,83.6377,83.4411,83.4821,19791.0
2021-09-21 10:00:00,101.94,101.98,101.87,101.92,13100.0,83.5148,83.5476,83.4575,83.4984,13100.0
2021-09-21 10:05:00,101.93,101.93,101.7,101.73,45611.0,83.5066,83.5066,83.3182,83.3428,45611.0
2021-09-21 10:10:00,101.72,101.75,101.46,101.54,56058.0,83.3346,83.3592,83.1216,83.1871,56058.0
2021-09-21 10:15:00,101.56,101.63,101.4,101.44,35471.0,83.2035,83.2609,83.0724,83.1052,35471.0
2021-09-21 10:20:00,101.42,101.42,101.22,101.27,18591.0,83.0888,83.0888,82.925,82.9659,18591.0
2021-09-21 10:25:00,101.24,101.39,101.21,101.33,29027.0,82.9413,83.0642,82.9168,83.0151,29027.0
2021-09-21 10:30:00,101.34,101.34,101.11,101.21,35368.0,83.0233,83.0233,82.8348,82.9168,35368.0
2021-09-21 10:35:00,101.2,101.24,101.06,101.23,23791.0,82.9086,82.9413,82.7939,82.9332,23791.0
2021-09-21 10:40:00,101.26,101.28,101.18,101.2,15770.0,82.9577,82.9741,82.8922,82.9086,15770.0
2021-09-21 10:45:00,101.2,101.24,101.01,101.01,14847.0,82.9086,82.9413,82.7529,82.7529,14847.0
2021-09-21 10:50:00,101.02,101.06,100.92,100.96,26497.0,82.7611,82.7939,82.6792,82.712,26497.0
2021-09-21 10:55:00,100.99,101.04,100.84,100.98,66856.0,82.7365,82.7775,82.6136,82.7283,66856.0
2021-09-21 11:00:00,100.98,100.99,100.81,100.91,17872.0,82.7283,82.7365,82.5891,82.671,17872.0
2021-09-21 11:05:00,100.9,101.13,100.89,101.12,12118.0,82.6628,82.8512,82.6546,82.843,12118.0
2021-09-21 11:10:00,101.12,101.18,101.06,101.12,8035.0,82.843,82.8922,82.7939,82.843,8035.0
2021-09-21 11:15:00,101.11,101.12,100.9,100.9,14910.0,82.8348,82.843,82.6628,82.6628,14910.0
2021-09-21 11:20:00,100.94,101.0,100.84,100.86,9455.0,82.6956,82.7447,82.6136,82.63,9455.0
2021-09-21 11:25:00,100.87,100.96,100.85,100.93,11298.0,82.6382,82.712,82.6218,82.6874,11298.0
2021-09-21 11:30:00,100.94,101.16,100.92,101.07,9487.0,82.6956,82.8758,82.6792,82.8021,9487.0
2021-09-21 11:35:00,101.09,101.16,101.08,101.13,8939.0,82.8185,82.8758,82.8103,82.8512,8939.0
2021-09-21 11:40:00,101.12,101.16,101.08,101.12,5383.0,82.843,82.8758,82.8103,82.843,5383.0
2021-09-21 11:45:00,101.13,101.2,101.11,101.18,11208.0,82.8512,82.9086,82.8348,82.8922,11208.0
2021-09-21 11:50:00,101.16,101.2,101.13,101.14,9799.0,82.8758,82.9086,82.8512,82.8594,9799.0
2021-09-21 11:55:00,101.15,101.16,101.07,101.09,6868.0,82.8676,82.8758,82.8021,82.8185,6868.0
2021-09-21 12:00:00,101.09,101.29,101.06,101.25,10458.0,82.8185,82.9823,82.7939,82.9495,10458.0
2021-09-21 12:05:00,101.21,101.22,101.11,101.15,22221.0,82.9168,82.925,82.8348,82.8676,22221.0
2021-09-21 12:10:00,101.16,101.23,101.13,101.19,12406.0,82.8758,82.9332,82.8512,82.9004,12406.0
2021-09-21 12:15:00,101.19,101.19,101.09,101.09,16631.0,82.9004,82.9004,82.8185,82.8185,16631.0
2021-09-21 12:20:00,101.11,101.16,101.07,101.07,7639.0,82.8348,82.8758,82.8021,82.8021,7639.0
2021-09-21 12:25:00,101.08,101.09,100.96,100.98,8786.0,82.8103,82.8185,82.712,82.7283,8786.0
2021-09-21 12:30:00,101.0,101.04,100.94,101.03,9600.0,82.7447,82.7775,82.6956,82.7693,9600.0
2021-09-21 12:35:00,101.05,101.11,101.03,101.09,9190.0,82.7857,82.8348,82.7693,82.8185,9190.0
2021-09-21 12:40:00,101.12,101.13,101.05,101.08,11584.0,82.843,82.8512,82.7857,82.8103,11584.0
2021-09-21 12:45:00,101.07,101.1,101.03,101.08,9718.0,82.8021,82.8267,82.7693,82.8103,9718.0
2021-09-21 12:50:00,101.08,101.11,100.97,101.0,11520.0,82.8103,82.8348,82.7201,82.7447,11520.0
2021-09-21 12:55:00,101.0,101.07,101.0,101.04,8502.0,82.7447,82.8021,82.7447,82.7775,8502.0
2021-09-21 13:00:00,101.04,101.04,100.94,100.96,8386.0,82.7775,82.7775,82.6956,82.712,8386.0
2021-09-21 13:05:00,100.98,101.01,100.94,100.94,6957.0,82.7283,82.7529,82.6956,82.6956,6957.0
2021-09-21 13:10:00,100.95,100.98,100.91,100.95,8211.0,82.7038,82.7283,82.671,82.7038,8211.0
2021-09-21 13:15:00,100.95,100.97,100.92,100.96,10847.0,82.7038,82.7201,82.6792,82.712,10847.0
2021-09-21 13:20:00,100.97,100.97,100.86,100.86,7645.0,82.7201,82.7201,82.63,82.63,7645.0
2021-09-21 13:25:00,100.86,100.87,100.72,100.73,17220.0,82.63,82.6382,82.5153,82.5235,17220.0
2021-09-21 13:30:00,100.74,100.77,100.67,100.69,13442.0,82.5317,82.5563,82.4744,82.4908,13442.0
2021-09-21 13:35:00,100.68,100.71,100.64,100.68,16120.0,82.4826,82.5071,82.4498,82.4826,16120.0
2021-09-21 13:40:00,100.69,100.69,100.62,100.63,29344.0,82.4908,82.4908,82.4334,82.4416,29344.0
2021-09-21 13:45:00,100.64,100.68,100.57,100.62,15675.0,82.4498,82.4826,82.3924,82.4334,15675.0
2021-09-21 13:50:00,100.62,100.65,100.48,100.5,20037.0,82.4334,82.458,82.3187,82.3351,20037.0
2021-09-21 13:55:00,100.5,100.53,100.43,100.46,24163.0,82.3351,82.3597,82.2778,82.3023,24163.0
2021-09-21 14:00:00,100.45,100.56,100.44,100.56,51577.0,82.2941,82.3843,82.2859,82.3843,51577.0
2021-09-21 14:05:00,100.56,100.68,100.55,100.63,12631.0,82.3843,82.4826,82.3761,82.4416,12631.0
2021-09-21 14:10:00,100.61,100.62,100.48,100.48,20775.0,82.4252,82.4334,82.3187,82.3187,20775.0
2021-09-21 14:15:00,100.48,100.53,100.42,100.47,11177.0,82.3187,82.3597,82.2696,82.3105,11177.0
2021-09-21 14:20:00,100.46,100.47,100.38,100.39,11810.0,82.3023,82.3105,82.2368,82.245,11810.0
2021-09-21 14:25:00,100.38,100.41,100.29,100.29,10336.0,82.2368,82.2614,82.1631,82.1631,10336.0
2021-09-21 14:30:00,100.29,100.49,100.29,100.46,17059.0,82.1631,82.3269,82.1631,82.3023,17059.0
2021-09-21 14:35:00,100.47,100.5,100.41,100.44,7416.0,82.3105,82.3351,82.2614,82.2859,7416.0
2021-09-21 14:40:00,100.47,100.5,100.45,100.45,7366.0,82.3105,82.3351,82.2941,82.2941,7366.0
2021-09-21 14:45:00,100.44,100.49,100.42,100.44,13349.0,82.2859,82.3269,82.2696,82.2859,13349.0
2021-09-21 14:50:00,100.46,100.72,100.46,100.61,18826.0,82.3023,82.5153,82.3023,82.4252,18826.0
2021-09-21 14:55:00,100.6,100.63,100.52,100.6,14885.0,82.417,82.4416,82.3515,82.417,14885.0
2021-09-21 15:00:00,100.59,100.77,100.59,100.68,15701.0,82.4088,82.5563,82.4088,82.4826,15701.0
2021-09-21 15:05:00,100.69,100.81,100.68,100.73,19729.0,82.4908,82.5891,82.4826,82.5235,19729.0
2021-09-21 15:10:00,100.73,100.86,100.68,100.86,35015.0,82.5235,82.63,82.4826,82.63,35015.0
2021-09-21 15:15:00,100.88,100.96,100.84,100.86,20528.0,82.6464,82.712,82.6136,82.63,20528.0
2021-09-21 15:20:00,100.85,100.91,100.79,100.83,15744.0,82.6218,82.671,82.5727,82.6055,15744.0
2021-09-21 15:25:00,100.84,100.89,100.79,100.89,11238.0,82.6136,82.6546,82.5727,82.6546,11238.0
2021-09-21 15:30:00,100.88,100.97,100.81,100.85,41341.0,82.6464,82.7201,82.5891,82.6218,41341.0
2021-09-21 15:35:00,100.84,100.88,100.78,100.81,20717.0,82.6136,82.6464,82.5645,82.5891,20717.0
2021-09-21 15:40:00,100.82,100.88,100.76,100.81,28697.0,82.5973,82.6464,82.5481,82.5891,28697.0
2021-09-21 15:45:00,100.8,100.8,100.64,100.69,49247.0,82.5809,82.5809,82.4498,82.4908,49247.0
2021-09-21 15:50:00,100.69,100.76,100.65,100.66,76587.0,82.4908,82.5481,82.458,82.4662,76587.0
2021-09-21 15:55:00,100.66,100.7,100.43,100.46,156108.0,82.4662,82.4989,82.2778,82.3023,156108.0
2021-09-22 09:30:00,101.36,101.36,100.89,100.89,74000.0,83.0397,83.0397,82.6546,82.6546,74000.0
2021-09-22 09:35:00,100.85,100.98,100.81,100.85,14436.0,82.6218,82.7283,82.5891,82.6218,14436.0
2021-09-22 09:40:00,100.82,100.95,100.72,100.94,14866.0,82.5973,82.7038,82.5153,82.6956,14866.0
2021-09-22 09:45:00,100.92,101.15,100.89,101.08,21303.0,82.6792,82.8676,82.6546,82.8103,21303.0
2021-09-22 09:50:00,101.1,101.1,100.88,100.95,9429.0,82.8267,82.8267,82.6464,82.7038,9429.0
2021-09-22 09:55:00,100.95,101.15,100.94,101.15,17777.0,82.7038,82.8676,82.6956,82.8676,17777.0
2021-09-22 10:00:00,101.12,101.37,101.11,101.28,15807.0,82.843,83.0478,82.8348,82.9741,15807.0
2021-09-22 10:05:00,101.32,101.39,101.15,101.16,44614.0,83.0069,83.0642,82.8676,82.8758,44614.0
2021-09-22 10:10:00,101.17,101.21,101.04,101.15,13357.0,82.884,82.9168,82.7775,82.8676,13357.0
2021-09-22 10:15:00,101.14,101.26,101.12,101.18,20649.0,82.8594,82.9577,82.843,82.8922,20649.0
2021-09-22 10:20:00,101.18,101.22,101.15,101.16,18533.0,82.8922,82.925,82.8676,82.8758,18533.0
2021-09-22 10:25:00,101.17,101.23,101.14,101.14,33216.0,82.884,82.9332,82.8594,82.8594,33216.0
2021-09-22 10:30:00,101.14,101.18,101.07,101.13,21038.0,82.8594,82.8922,82.8021,82.8512,21038.0
2021-09-22 10:35:00,101.13,101.23,101.09,101.17,20150.0,82.8512,82.9332,82.8185,82.884,20150.0
2021-09-22 10:40:00,101.18,101.24,101.09,101.09,18202.0,82.8922,82.9413,82.8185,82.8185,18202.0
2021-09-22 10:45:00,101.11,101.19,101.04,101.11,17708.0,82.8348,82.9004,82.7775,82.8348,17708.0
2021-09-22 10:50:00,101.1,101.18,101.05,101.12,15881.0,82.8267,82.8922,82.7857,82.843,15881.0
2021-09-22 10:55:00,101.13,101.26,101.13,101.18,57840.0,82.8512,82.9577,82.8512,82.8922,57840.0
2021-09-22 11:00:00,101.18,101.34,101.18,101.22,15179.0,82.8922,83.0233,82.8922,82.925,15179.0
2021-09-22 11:05:00,101.23,101.32,101.21,101.28,10137.0,82.9332,83.0069,82.9168,82.9741,10137.0
2021-09-22 11:10:00,101.25,101.25,101.11,101.11,13706.0,82.9495,82.9495,82.8348,82.8348,13706.0
2021-09-22 11:15:00,101.12,101.15,101.08,101.13,15104.0,82.843,82.8676,82.8103,82.8512,15104.0
2021-09-22 11:20:00,101.12,101.13,100.97,100.97,19374.0,82.843,82.8512,82.7201,82.7201,19374.0
2021-09-22 11:25:00,100.99,101.0,100.93,100.98,15830.0,82.7365,82.7447,82.6874,82.7283,15830.0
2021-09-22 11:30:00,100.98,101.05,100.95,100.99,18048.0,82.7283,82.7857,82.7038,82.7365,18048.0
2021-09-22 11:35:00,101.0,101.05,100.92,100.95,11820.0,82.7447,82.7857,82.6792,82.7038,11820.0
2021-09-22 11:40:00,100.95,100.99,100.91,100.98,16156.0,82.7038,82.7365,82.671,82.7283,16156.0
2021-09-22 11:45:00,100.99,101.05,100.96,100.96,43266.0,82.7365,82.7857,82.712,82.712,43266.0
2021-09-22 11:50:00,100.99,101.16,100.94,101.16,79481.0,82.7365,82.8758,82.6956,82.8758,79481.0
2021-09-22 11:55:00,101.16,101.23,101.11,101.12,20887.0,82.8758,82.9332,82.8348,82.843,20887.0
2021-09-22 12:00:00,101.14,101.15,101.05,101.05,15381.0,82.8594,82.8676,82.7857,82.7857,15381.0
2021-09-22 12:05:00,101.05,101.12,101.04,101.11,12233.0,82.7857,82.843,82.7775,82.8348,12233.0
2021-09-22 12:10:00,101.12,101.16,101.08,101.08,8851.0,82.843,82.8758,82.8103,82.8103,8851.0
2021-09-22 12:15:00,101.1,101.14,101.08,101.11,6089.0,82.8267,82.8594,82.8103,82.8348,6089.0
2021-09-22 12:20:00,101.13,101.15,101.07,101.11,12911.0,82.8512,82.8676,82.8021,82.8348,12911.0
2021-09-22 12:25:00,101.12,101.16,101.09,101.1,15890.0,82.843,82.8758,82.8185,82.8267,15890.0
2021-09-22 12:30:00,101.1,101.2,101.09,101.17,41941.0,82.8267,82.9086,82.8185,82.884,41941.0
2021-09-22 12:35:00,101.17,101.22,101.15,101.18,12008.0,82.884,82.925,82.8676,82.8922,12008.0
2021-09-22 12:40:00,101.17,101.23,101.14,101.19,39519.0,82.884,82.9332,82.8594,82.9004,39519.0
2021-09-22 12:45:00,101.2,101.22,101.17,101.18,6546.0,82.9086,82.925,82.884,82.8922,6546.0
2021-09-22 12:50:00,101.18,101.22,101.1,101.12,10267.0,82.8922,82.925,82.8267,82.843,10267.0
2021-09-22 12:55:00,101.14,101.19,101.11,101.15,7966.0,82.8594,82.9004,82.8348,82.8676,7966.0
2021-09-22 13:00:00,101.17,101.19,101.11,101.16,6671.0,82.884,82.9004,82.8348,82.8758,6671.0
2021-09-22 13:05:00,101.17,101.17,101.11,101.11,13178.0,82.884,82.884,82.8348,82.8348,13178.0
2021-09-22 13:10:00,101.11,101.13,101.07,101.07,10062.0,82.8348,82.8512,82.8021,82.8021,10062.0
2021-09-22 13:15:00,101.08,101.09,100.99,100.99,17418.0,82.8103,82.8185,82.7365,82.7365,17418.0
2021-09-22 13:20:00,101.0,101.07,100.99,101.06,5851.0,82.7447,82.8021,82.7365,82.7939,5851.0
2021-09-22 13:25:00,101.06,101.11,101.04,101.05,10297.0,82.7939,82.8348,82.7775,82.7857,10297.0
2021-09-22 13:30:00,101.04,101.05,100.98,100.99,10315.0,82.7775,82.7857,82.7283,82.7365,10315.0
2021-09-22 13:35:00,100.99,100.99,100.93,100.98,11521.0,82.7365,82.7365,82.6874,82.7283,11521.0
2021-09-22 13:40:00,100.97,101.0,100.95,100.97,6581.0,82.7201,82.7447,82.7038,82.7201,6581.0
2021-09-22 13:45:00,100.95,100.98,100.89,100.89,11837.0,82.7038,82.7283,82.6546,82.6546,11837.0
2021-09-22 13:50:00,100.89,100.9,100.8,100.83,7730.0,82.6546,82.6628,82.5809,82.6055,7730.0
2021-09-22 13:55:00,100.82,100.89,100.79,100.84,15013.0,82.5973,82.6546,82.5727,82.6136,15013.0
2021-09-22 14:00:00,100.84,101.02,100.67,101.01,44181.0,82.6136,82.7611,82.4744,82.7529,44181.0
2021-09-22 14:05:00,101.02,101.04,100.85,100.9,18219.0,82.7611,82.7775,82.6218,82.6628,18219.0
2021-09-22 14:10:00,100.91,101.03,100.88,101.03,12689.0,82.671,82.7693,82.6464,82.7693,12689.0
2021-09-22 14:15:00,101.07,101.07,100.93,100.96,21316.0,82.8021,82.8021,82.6874,82.712,21316.0
2021-09-22 14:20:00,100.95,101.02,100.85,100.9,15197.0,82.7038,82.7611,82.6218,82.6628,15197.0
2021-09-22 14:25:00,100.88,101.01,100.87,100.95,46073.0,82.6464,82.7529,82.6382,82.7038,46073.0
2021-09-22 14:30:00,100.95,101.01,100.88,100.9,30658.0,82.7038,82.7529,82.6464,82.6628,30658.0
2021-09-22 14:35:00,100.9,100.91,100.68,100.7,45713.0,82.6628,82.671,82.4826,82.4989,45713.0
2021-09-22 14:40:00,100.71,100.71,100.5,100.7,29157.0,82.5071,82.5071,82.3351,82.4989,29157.0
2021-09-22 14:45:00,100.67,100.67,100.45,100.52,28012.0,82.4744,82.4744,82.2941,82.3515,28012.0
2021-09-22 14:50:00,100.49,100.61,100.34,100.56,19929.0,82.3269,82.4252,82.204,82.3843,19929.0
2021-09-22 14:55:00,100.55,100.6,100.46,100.48,19544.0,82.3761,82.417,82.3023,82.3187,19544.0
2021-09-22 15:00:00,100.49,100.55,100.42,100.49,26235.0,82.3269,82.3761,82.2696,82.3269,26235.0
2021-09-22 15:05:00,100.49,100.56,100.42,100.55,13280.0,82.3269,82.3843,82.2696,82.3761,13280.0
2021-09-22 15:10:00,100.54,100.72,100.52,100.72,18608.0,82.3679,82.5153,82.3515,82.5153,18608.0
2021-09-22 15:15:00,100.71,100.75,100.65,100.75,17468.0,82.5071,82.5399,82.458,82.5399,17468.0
2021-09-22 15:20:00,100.75,100.77,100.66,100.72,36118.0,82.5399,82.5563,82.4662,82.5153,36118.0
2021-09-22 15:25:00,100.72,100.74,100.64,100.68,19522.0,82.5153,82.5317,82.4498,82.4826,19522.0
2021-09-22 15:30:00,100.66,100.67,100.45,100.49,39394.0,82.4662,82.4744,82.2941,82.3269,39394.0
2021-09-22 15:35:00,100.49,100.62,100.45,100.61,25545.0,82.3269,82.4334,82.2941,82.4252,25545.0
2021-09-22 15:40:00,100.61,100.61,100.4,100.42,35053.0,82.4252,82.4252,82.2532,82.2696,35053.0
2021-09-22 15:45:00,100.41,100.48,100.36,100.39,25886.0,82.2614,82.3187,82.2204,82.245,25886.0
2021-09-22 15:50:00,100.38,100.53,100.31,100.5,81526.0,82.2368,82.3597,82.1794,82.3351,81526.0
2021-09-22 15:55:00,100.5,100.55,100.34,100.49,205711.0,82.3351,82.3761,82.204,82.3269,205711.0
2021-09-23 09:30:00,100.97,101.0,100.5,100.96,45686.0,82.7201,82.7447,82.3351,82.712,45686.0
2021-09-23 09:35:00,101.0,101.32,100.99,101.3,14783.0,82.7447,83.0069,82.7365,82.9905,14783.0
2021-09-23 09:40:00,101.3,101.41,101.07,101.23,29866.0,82.9905,83.0806,82.8021,82.9332,29866.0
2021-09-23 09:45:00,101.23,101.54,101.23,101.36,24241.0,82.9332,83.1871,82.9332,83.0397,24241.0
2021-09-23 09:50:00,101.37,101.42,101.28,101.36,19529.0,83.0478,83.0888,82.9741,83.0397,19529.0
2021-09-23 09:55:00,101.37,101.44,101.15,101.15,20591.0,83.0478,83.1052,82.8676,82.8676,20591.0
2021-09-23 10:00:00,101.18,101.25,100.91,100.92,45146.0,82.8922,82.9495,82.671,82.6792,45146.0
2021-09-23 10:05:00,100.93,101.08,100.93,101.04,18952.0,82.6874,82.8103,82.6874,82.7775,18952.0
2021-09-23 10:10:00,101.04,101.17,101.01,101.16,21672.0,82.7775,82.884,82.7529,82.8758,21672.0
2021-09-23 10:15:00,101.16,101.27,101.1,101.11,12828.0,82.8758,82.9659,82.8267,82.8348,12828.0
2021-09-23 10:20:00,101.11,101.23,101.06,101.11,22932.0,82.8348,82.9332,82.7939,82.8348,22932.0
2021-09-23 10:25:00,101.09,101.11,101.01,101.03,17768.0,82.8185,82.8348,82.7529,82.7693,17768.0
2021-09-23 10:30:00,101.02,101.06,100.93,101.06,37722.0,82.7611,82.7939,82.6874,82.7939,37722.0
2021-09-23 10:35:00,101.07,101.08,100.9,100.98,16913.0,82.8021,82.8103,82.6628,82.7283,16913.0
2021-09-23 10:40:00,100.97,101.03,100.94,100.96,6934.0,82.7201,82.7693,82.6956,82.712,6934.0
2021-09-23 10:45:00,100.96,101.1,100.96,101.06,17799.0,82.712,82.8267,82.712,82.7939,17799.0
2021-09-23 10:50:00,101.07,101.12,101.02,101.11,20607.0,82.8021,82.843,82.7611,82.8348,20607.0
2021-09-23 10:55:00,101.1,101.1,101.0,101.09,17729.0,82.8267,82.8267,82.7447,82.8185,17729.0
2021-09-23 11:00:00,101.09,101.17,101.07,101.07,14856.0,82.8185,82.884,82.8021,82.8021,14856.0
2021-09-23 11:05:00,101.07,101.14,101.02,101.09,27654.0,82.8021,82.8594,82.7611,82.8185,27654.0
2021-09-23 11:10:00,101.09,101.2,101.08,101.17,21260.0,82.8185,82.9086,82.8103,82.884,21260.0
2021-09-23 11:15:00,101.16,101.18,101.08,101.11,9233.0,82.8758,82.8922,82.8103,82.8348,9233.0
2021-09-23 11:20:00,101.1,101.17,101.08,101.12,15557.0,82.8267,82.884,82.8103,82.843,15557.0
2021-09-23 11:25:00,101.11,101.16,101.06,101.15,10755.0,82.8348,82.8758,82.7939,82.8676,10755.0
2021-09-23 11:30:00,101.15,101.23,101.13,101.22,18899.0,82.8676,82.9332,82.8512,82.925,18899.0
2021-09-23 11:35:00,101.23,101.44,101.23,101.44,38107.0,82.9332,83.1052,82.9332,83.1052,38107.0
2021-09-23 11:40:00,101.46,101.56,101.39,101.41,32871.0,83.1216,83.2035,83.0642,83.0806,32871.0
2021-09-23 11:45:00,101.43,101.47,101.31,101.36,17835.0,83.097,83.1298,82.9987,83.0397,17835.0
2021-09-23 11:50:00,101.37,101.38,101.28,101.34,11114.0,83.0478,83.056,82.9741,83.0233,11114.0
2021-09-23 11:55:00,101.34,101.46,101.28,101.42,50871.0,83.0233,83.1216,82.9741,83.0888,50871.0
2021-09-23 12:00:00,101.45,101.52,101.41,101.5,11520.0,83.1134,83.1707,83.0806,83.1544,11520.0
2021-09-23 12:05:00,101.5,101.55,101.49,101.55,5745.0,83.1544,83.1953,83.1462,83.1953,5745.0
2021-09-23 12:10:00,101.55,101.62,101.53,101.62,5442.0,83.1953,83.2527,83.1789,83.2527,5442.0
2021-09-23 12:15:00,101.6,101.6,101.54,101.57,10896.0,83.2363,83.2363,83.1871,83.2117,10896.0
2021-09-23 12:20:00,101.57,101.61,101.54,101.54,6772.0,83.2117,83.2445,83.1871,83.1871,6772.0
2021-09-23 12:25:00,101.54,101.61,101.5,101.6,8326.0,83.1871,83.2445,83.1544,83.2363,8326.0
2021-09-23 12:30:00,101.61,101.63,101.58,101.59,14184.0,83.2445,83.2609,83.2199,83.2281,14184.0
2021-09-23 12:35:00,101.6,101.62,101.54,101.59,15444.0,83.2363,83.2527,83.1871,83.2281,15444.0
2021-09-23 12:40:00,101.58,101.64,101.57,101.6,10400.0,83.2199,83.269,83.2117,83.2363,10400.0
2021-09-23 12:45:00,101.61,101.62,101.53,101.53,12435.0,83.2445,83.2527,83.1789,83.1789,12435.0
2021-09-23 12:50:00,101.53,101.59,101.51,101.57,11575.0,83.1789,83.2281,83.1625,83.2117,11575.0
2021-09-23 12:55:00,101.57,101.57,101.5,101.52,13604.0,83.2117,83.2117,83.1544,83.1707,13604.0
2021-09-23 13:00:00,101.52,101.52,101.45,101.49,26656.0,83.1707,83.1707,83.1134,83.1462,26656.0
2021-09-23 13:05:00,101.48,101.7,101.47,101.69,61805.0,83.138,83.3182,83.1298,83.31,61805.0
2021-09-23 13:10:00,101.69,101.71,101.63,101.67,4516.0,83.31,83.3264,83.2609,83.2936,4516.0
2021-09-23 13:15:00,101.68,101.71,101.66,101.71,3265.0,83.3018,83.3264,83.2854,83.3264,3265.0
2021-09-23 13:20:00,101.71,101.75,101.7,101.72,7109.0,83.3264,83.3592,83.3182,83.3346,7109.0
2021-09-23 13:25:00,101.72,101.73,101.67,101.69,8305.0,83.3346,83.3428,83.2936,83.31,8305.0
2021-09-23 13:30:00,101.68,101.77,101.67,101.77,8020.0,83.3018,83.3756,83.2936,83.3756,8020.0
2021-09-23 13:35:00,101.77,101.79,101.74,101.78,8324.0,83.3756,83.3919,83.351,83.3837,8324.0
2021-09-23 13:40:00,101.79,101.81,101.75,101.79,11230.0,83.3919,83.4083,83.3592,83.3919,11230.0
2021-09-23 13:45:00,101.79,101.81,101.78,101.79,4794.0,83.3919,83.4083,83.3837,83.3919,4794.0
2021-09-23 13:50:00,101.81,101.85,101.75,101.82,17398.0,83.4083,83.4411,83.3592,83.4165,17398.0
2021-09-23 13:55:00,101.82,101.91,101.82,101.88,22172.0,83.4165,83.4902,83.4165,83.4657,22172.0
2021-09-23 14:00:00,101.91,101.93,101.86,101.9,13757.0,83.4902,83.5066,83.4493,83.4821,13757.0
2021-09-23 14:05:00,101.91,101.97,101.89,101.95,14860.0,83.4902,83.5394,83.4739,83.523,14860.0
2021-09-23 14:10:00,101.94,101.96,101.91,101.93,12565.0,83.5148,83.5312,83.4902,83.5066,12565.0
2021-09-23 14:15:00,101.95,101.95,101.85,101.86,11913.0,83.523,83.523,83.4411,83.4493,11913.0
2021-09-23 14:20:00,101.86,101.89,101.85,101.86,13600.0,83.4493,83.4739,83.4411,83.4493,13600.0
2021-09-23 14:25:00,101.86,101.9,101.84,101.87,9111.0,83.4493,83.4821,83.4329,83.4575,9111.0
2021-09-23 14:30:00,101.89,101.97,101.88,101.96,14691.0,83.4739,83.5394,83.4657,83.5312,14691.0
2021-09-23 14:35:00,101.97,102.03,101.93,102.03,19975.0,83.5394,83.5886,83.5066,83.5886,19975.0
2021-09-23 14:40:00,102.02,102.02,101.94,101.95,18245.0,83.5804,83.5804,83.5148,83.523,18245.0
2021-09-23 14:45:00,101.95,101.96,101.89,101.94,11886.0,83.523,83.5312,83.4739,83.5148,11886.0
2021-09-23 14:50:00,101.93,101.97,101.92,101.95,7995.0,83.5066,83.5394,83.4984,83.523,7995.0
2021-09-23 14:55:00,101.96,102.01,101.95,101.97,23705.0,83.5312,83.5722,83.523,83.5394,23705.0
2021-09-23 15:00:00,101.98,102.03,101.97,102.03,12679.0,83.5476,83.5886,83.5394,83.5886,12679.0
2021-09-23 15:05:00,102.03,102.03,101.93,101.94,22956.0,83.5886,83.5886,83.5066,83.5148,22956.0
2021-09-23 15:10:00,101.95,101.95,101.83,101.84,21197.0,83.523,83.523,83.4247,83.4329,21197.0
2021-09-23 15:15:00,101.86,101.88,101.79,101.84,14289.0,83.4493,83.4657,83.3919,83.4329,14289.0
2021-09-23 15:20:00,101.84,101.85,101.83,101.84,13244.0,83.4329,83.4411,83.4247,83.4329,13244.0
2021-09-23 15:25:00,101.85,101.88,101.83,101.85,20603.0,83.4411,83.4657,83.4247,83.4411,20603.0
2021-09-23 15:30:00,101.85,101.87,101.78,101.86,26832.0,83.4411,83.4575,83.3837,83.4493,26832.0
2021-09-23 15:35:00,101.86,101.86,101.75,101.79,31981.0,83.4493,83.4493,83.3592,83.3919,31981.0
2021-09-23 15:40:00,101.79,101.82,101.75,101.76,39913.0,83.3919,83.4165,83.3592,83.3674,39913.0
2021-09-23 15:45:00,101.76,101.76,101.51,101.52,80077.0,83.3674,83.3674,83.1625,83.1707,80077.0
2021-09-23 15:50:00,101.55,101.64,101.45,101.48,100489.0,83.1953,83.269,83.1134,83.138,100489.0
2021-09-23 15:55:00,101.49,101.53,100.94,101.42,473296.0,83.1462,83.1789,82.6956,83.0888,473296.0
2021-09-24 09:30:00,101.35,101.6,101.27,101.46,51493.0,83.0315,83.2363,82.9659,83.1216,51493.0
2021-09-24 09:35:00,101.53,101.67,101.5,101.52,14704.0,83.1789,83.2936,83.1544,83.1707,14704.0
2021-09-24 09:40:00,101.53,101.78,101.53,101.75,9230.0,83.1789,83.3837,83.1789,83.3592,9230.0
2021-09-24 09:45:00,101.72,101.79,101.62,101.65,9955.0,83.3346,83.3919,83.2527,83.2772,9955.0
2021-09-24 09:50:00,101.67,101.84,101.67,101.69,15588.0,83.2936,83.4329,83.2936,83.31,15588.0
2021-09-24 09:55:00,101.69,101.82,101.62,101.81,24830.0,83.31,83.4165,83.2527,83.4083,24830.0
2021-09-24 10:00:00,101.83,101.99,101.83,101.91,15977.0,83.4247,83.5558,83.4247,83.4902,15977.0
2021-09-24 10:05:00,101.92,101.95,101.69,101.69,14985.0,83.4984,83.523,83.31,83.31,14985.0
2021-09-24 10:10:00,101.69,101.75,101.66,101.75,18294.0,83.31,83.3592,83.2854,83.3592,18294.0
2021-09-24 10:15:00,101.74,101.79,101.69,101.75,11181.0,83.351,83.3919,83.31,83.3592,11181.0
2021-09-24 10:20:00,101.75,101.79,101.7,101.78,7153.0,83.3592,83.3919,83.3182,83.3837,7153.0
2021-09-24 10:25:00,101.78,101.8,101.52,101.57,13514.0,83.3837,83.4001,83.1707,83.2117,13514.0
2021-09-24 10:30:00,101.57,101.58,101.51,101.56,34140.0,83.2117,83.2199,83.1625,83.2035,34140.0
2021-09-24 10:35:00,101.55,101.58,101.47,101.55,21601.0,83.1953,83.2199,83.1298,83.1953,21601.0
2021-09-24 10:40:00,101.56,101.59,101.49,101.54,64132.0,83.2035,83.2281,83.1462,83.1871,64132.0
2021-09-24 10:45:00,101.55,101.58,101.41,101.41,25432.0,83.1953,83.2199,83.0806,83.0806,25432.0
2021-09-24 10:50:00,101.4,101.46,101.3,101.35,13190.0,83.0724,83.1216,82.9905,83.0315,13190.0
2021-09-24 10:55:00,101.37,101.44,101.34,101.38,12762.0,83.0478,83.1052,83.0233,83.056,12762.0
2021-09-24 11:00:00,101.38,101.55,101.38,101.55,14337.0,83.056,83.1953,83.056,83.1953,14337.0
2021-09-24 11:05:00,101.56,101.6,101.5,101.51,7416.0,83.2035,83.2363,83.1544,83.1625,7416.0
2021-09-24 11:10:00,101.51,101.53,101.46,101.47,10703.0,83.1625,83.1789,83.1216,83.1298,10703.0
2021-09-24 11:15:00,101.47,101.47,101.39,101.46,6319.0,83.1298,83.1298,83.0642,83.1216,6319.0
2021-09-24 11:20:00,101.43,101.43,101.3,101.32,10391.0,83.097,83.097,82.9905,83.0069,10391.0
2021-09-24 11:25:00,101.31,101.39,101.27,101.27,15299.0,82.9987,83.0642,82.9659,82.9659,15299.0
2021-09-24 11:30:00,101.27,101.27,101.18,101.25,9038.0,82.9659,82.9659,82.8922,82.9495,9038.0
2021-09-24 11:35:00,101.24,101.24,101.13,101.2,18694.0,82.9413,82.9413,82.8512,82.9086,18694.0
2021-09-24 11:40:00,101.19,101.19,101.1,101.18,9757.0,82.9004,82.9004,82.8267,82.8922,9757.0
2021-09-24 11:45:00,101.17,101.25,101.14,101.24,7220.0,82.884,82.9495,82.8594,82.9413,7220.0
2021-09-24 11:50:00,101.24,101.38,101.24,101.35,9807.0,82.9413,83.056,82.9413,83.0315,9807.0
2021-09-24 11:55:00,101.36,101.36,101.34,101.36,6450.0,83.0397,83.0397,83.0233,83.0397,6450.0
2021-09-24 12:00:00,101.35,101.35,101.23,101.33,8782.0,83.0315,83.0315,82.9332,83.0151,8782.0
2021-09-24 12:05:00,101.33,101.39,101.31,101.39,5121.0,83.0151,83.0642,82.9987,83.0642,5121.0
2021-09-24 12:10:00,101.4,101.45,101.38,101.41,10859.0,83.0724,83.1134,83.056,83.0806,10859.0
2021-09-24 12:15:00,101.42,101.47,101.4,101.44,7257.0,83.0888,83.1298,83.0724,83.1052,7257.0
2021-09-24 12:20:00,101.46,101.48,101.42,101.48,9236.0,83.1216,83.138,83.0888,83.138,9236.0
2021-09-24 12:25:00,101.48,101.51,101.41,101.42,148932.0,83.138,83.1625,83.0806,83.0888,148932.0
2021-09-24 12:30:00,101.41,101.45,101.27,101.27,14260.0,83.0806,83.1134,82.9659,82.9659,14260.0
2021-09-24 12:35:00,101.28,101.41,101.26,101.33,13667.0,82.9741,83.0806,82.9577,83.0151,13667.0
2021-09-24 12:40:00,101.35,101.35,101.27,101.3,183084.0,83.0315,83.0315,82.9659,82.9905,183084.0
2021-09-24 12:45:00,101.32,101.39,101.31,101.39,12088.0,83.0069,83.0642,82.9987,83.0642,12088.0
2021-09-24 12:50:00,101.41,101.45,101.38,101.42,23587.0,83.0806,83.1134,83.056,83.0888,23587.0
2021-09-24 12:55:00,101.43,101.48,101.41,101.46,10762.0,83.097,83.138,83.0806,83.1216,10762.0
2021-09-24 13:00:00,101.46,101.47,101.41,101.44,6248.0,83.1216,83.1298,83.0806,83.1052,6248.0
2021-09-24 13:05:00,101.41,101.45,101.39,101.43,7962.0,83.0806,83.1134,83.0642,83.097,7962.0
2021-09-24 13:10:00,101.41,101.53,101.41,101.53,7697.0,83.0806,83.1789,83.0806,83.1789,7697.0
2021-09-24 13:15:00,101.53,101.55,101.49,101.52,6841.0,83.1789,83.1953,83.1462,83.1707,6841.0
2021-09-24 13:20:00,101.51,101.54,101.49,101.53,9274.0,83.1625,83.1871,83.1462,83.1789,9274.0
2021-09-24 13:25:00,101.53,101.54,101.51,101.52,7722.0,83.1789,83.1871,83.1625,83.1707,7722.0
2021-09-24 13:30:00,101.53,101.53,101.46,101.46,10508.0,83.1789,83.1789,83.1216,83.1216,10508.0
2021-09-24 13:35:00,101.46,101.52,101.43,101.5,5448.0,83.1216,83.1707,83.097,83.1544,5448.0
2021-09-24 13:40:00,101.52,101.53,101.49,101.51,6867.0,83.1707,83.1789,83.1462,83.1625,6867.0
2021-09-24 13:45:00,101.5,101.59,101.5,101.58,19340.0,83.1544,83.2281,83.1544,83.2199,19340.0
2021-09-24 13:50:00,101.58,101.65,101.56,101.58,12275.0,83.2199,83.2772,83.2035,83.2199,12275.0
2021-09-24 13:55:00,101.58,101.62,101.57,101.58,5375.0,83.2199,83.2527,83.2117,83.2199,5375.0
2021-09-24 14:00:00,101.57,101.63,101.52,101.62,18977.0,83.2117,83.2609,83.1707,83.2527,18977.0
2021-09-24 14:05:00,101.6,101.66,101.6,101.6,16473.0,83.2363,83.2854,83.2363,83.2363,16473.0
2021-09-24 14:10:00,101.6,101.62,101.59,101.61,7436.0,83.2363,83.2527,83.2281,83.2445,7436.0
2021-09-24 14:15:00,101.61,101.69,101.61,101.68,10312.0,83.2445,83.31,83.2445,83.3018,10312.0
2021-09-24 14:20:00,101.69,101.73,101.68,101.7,5362.0,83.31,83.3428,83.3018,83.3182,5362.0
2021-09-24 14:25:00,101.7,101.95,101.69,101.9,55889.0,83.3182,83.523,83.31,83.4821,55889.0
2021-09-24 14:30:00,101.91,101.95,101.89,101.9,33768.0,83.4902,83.523,83.4739,83.4821,33768.0
2021-09-24 14:35:00,101.9,101.93,101.89,101.9,19365.0,83.4821,83.5066,83.4739,83.4821,19365.0
2021-09-24 14:40:00,101.91,101.93,101.9,101.92,12855.0,83.4902,83.5066,83.4821,83.4984,12855.0
2021-09-24 14:45:00,101.9,101.95,101.9,101.92,13522.0,83.4821,83.523,83.4821,83.4984,13522.0
2021-09-24 14:50:00,101.92,101.93,101.9,101.91,10185.0,83.4984,83.5066,83.4821,83.4902,10185.0
2021-09-24 14:55:00,101.92,102.01,101.91,102.0,11062.0,83.4984,83.5722,83.4902,83.564,11062.0
2021-09-24 15:00:00,102.0,102.0,101.93,101.98,18767.0,83.564,83.564,83.5066,83.5476,18767.0
2021-09-24 15:05:00,101.99,101.99,101.93,101.97,16318.0,83.5558,83.5558,83.5066,83.5394,16318.0
2021-09-24 15:10:00,101.97,102.0,101.91,101.95,20469.0,83.5394,83.564,83.4902,83.523,20469.0
2021-09-24 15:15:00,101.95,102.03,101.94,101.98,15957.0,83.523,83.5886,83.5148,83.5476,15957.0
2021-09-24 15:20:00,101.98,102.08,101.97,102.02,22349.0,83.5476,83.6295,83.5394,83.5804,22349.0
2021-09-24 15:25:00,102.01,102.04,101.96,101.98,21618.0,83.5722,83.5968,83.5312,83.5476,21618.0
2021-09-24 15:30:00,101.99,102.04,101.98,102.01,50664.0,83.5558,83.5968,83.5476,83.5722,50664.0
2021-09-24 15:35:00,102.01,102.05,101.93,101.97,39531.0,83.5722,83.6049,83.5066,83.5394,39531.0
2021-09-24 15:40:00,101.96,101.98,101.89,101.91,46684.0,83.5312,83.5476,83.4739,83.4902,46684.0
2021-09-24 15:45:00,101.91,102.02,101.9,101.98,54695.0,83.4902,83.5804,83.4821,83.5476,54695.0
2021-09-24 15:50:00,101.98,101.99,101.91,101.91,80884.0,83.5476,83.5558,83.4902,83.4902,80884.0
2021-09-24 15:55:00,101.92,101.92,101.78,101.82,178313.0,83.4984,83.4984,83.3837,83.4165,178313.0
2021-09-27 09:30:00,102.0,102.09,101.62,102.02,69514.0,83.564,83.6377,83.2527,83.5804,69514.0
2021-09-27 09:35:00,101.97,102.17,101.93,102.13,38736.0,83.5394,83.7033,83.5066,83.6705,38736.0
2021-09-27 09:40:00,102.09,102.28,101.94,102.16,35849.0,83.6377,83.7934,83.5148,83.6951,35849.0
2021-09-27 09:45:00,102.14,102.27,102.13,102.13,32077.0,83.6787,83.7852,83.6705,83.6705,32077.0
2021-09-27 09:50:00,102.14,102.23,102.05,102.17,37658.0,83.6787,83.7524,83.6049,83.7033,37658.0
2021-09-27 09:55:00,102.16,102.22,102.01,102.01,25232.0,83.6951,83.7442,83.5722,83.5722,25232.0
2021-09-27 10:00:00,102.02,102.12,101.97,102.11,21968.0,83.5804,83.6623,83.5394,83.6541,21968.0
2021-09-27 10:05:00,102.09,102.23,102.02,102.2,31893.0,83.6377,83.7524,83.5804,83.7278,31893.0
2021-09-27 10:10:00,102.26,102.37,102.26,102.3,14433.0,83.777,83.8671,83.777,83.8098,14433.0
2021-09-27 10:15:00,102.3,102.35,102.26,102.35,11063.0,83.8098,83.8507,83.777,83.8507,11063.0
2021-09-27 10:20:00,102.36,102.44,102.25,102.27,20674.0,83.8589,83.9245,83.7688,83.7852,20674.0
2021-09-27 10:25:00,102.25,102.28,102.15,102.18,18025.0,83.7688,83.7934,83.6869,83.7114,18025.0
2021-09-27 10:30:00,102.18,102.25,102.13,102.16,23402.0,83.7114,83.7688,83.6705,83.6951,23402.0
2021-09-27 10:35:00,102.15,102.17,102.06,102.17,25126.0,83.6869,83.7033,83.6131,83.7033,25126.0
2021-09-27 10:40:00,102.16,102.24,102.14,102.15,21848.0,83.6951,83.7606,83.6787,83.6869,21848.0
2021-09-27 10:45:00,102.15,102.18,102.06,102.06,10907.0,83.6869,83.7114,83.6131,83.6131,10907.0
2021-09-27 10:50:00,102.07,102.08,102.0,102.04,16213.0,83.6213,83.6295,83.564,83.5968,16213.0
2021-09-27 10:55:00,102.04,102.04,101.93,101.95,14010.0,83.5968,83.5968,83.5066,83.523,14010.0
2021-09-27 11:00:00,101.96,102.1,101.96,102.09,12234.0,83.5312,83.6459,83.5312,83.6377,12234.0
2021-09-27 11:05:00,102.08,102.16,102.05,102.16,13159.0,83.6295,83.6951,83.6049,83.6951,13159.0
2021-09-27 11:10:00,102.16,102.32,102.16,102.31,16951.0,83.6951,83.8261,83.6951,83.8179,16951.0
2021-09-27 11:15:00,102.33,102.33,102.23,102.23,12031.0,83.8343,83.8343,83.7524,83.7524,12031.0
2021-09-27 11:20:00,102.23,102.24,102.13,102.19,12662.0,83.7524,83.7606,83.6705,83.7196,12662.0
2021-09-27 11:25:00,102.19,102.25,102.16,102.24,17440.0,83.7196,83.7688,83.6951,83.7606,17440.0
2021-09-27 11:30:00,102.24,102.28,102.22,102.22,23820.0,83.7606,83.7934,83.7442,83.7442,23820.0
2021-09-27 11:35:00,102.22,102.25,102.15,102.25,22866.0,83.7442,83.7688,83.6869,83.7688,22866.0
2021-09-27 11:40:00,102.27,102.27,102.11,102.16,17320.0,83.7852,83.7852,83.6541,83.6951,17320.0
2021-09-27 11:45:00,102.15,102.18,102.09,102.18,16861.0,83.6869,83.7114,83.6377,83.7114,16861.0
2021-09-27 11:50:00,102.16,102.26,102.16,102.25,19520.0,83.6951,83.777,83.6951,83.7688,19520.0
2021-09-27 11:55:00,102.24,102.25,102.18,102.25,12909.0,83.7606,83.7688,83.7114,83.7688,12909.0
2021-09-27 12:00:00,102.26,102.28,102.22,102.26,13785.0,83.777,83.7934,83.7442,83.777,13785.0
2021-09-27 12:05:00,102.26,102.36,102.25,102.36,13958.0,83.777,83.8589,83.7688,83.8589,13958.0
2021-09-27 12:10:00,102.36,102.43,102.35,102.37,10217.0,83.8589,83.9163,83.8507,83.8671,10217.0
2021-09-27 12:15:00,102.38,102.52,102.38,102.5,20847.0,83.8753,83.99,83.8753,83.9736,20847.0
2021-09-27 12:20:00,102.52,102.52,102.45,102.48,9791.0,83.99,83.99,83.9326,83.9572,9791.0
2021-09-27 12:25:00,102.49,102.54,102.45,102.46,11209.0,83.9654,84.0064,83.9326,83.9408,11209.0
2021-09-27 12:30:00,102.45,102.47,102.34,102.37,13667.0,83.9326,83.949,83.8425,83.8671,13667.0
2021-09-27 12:35:00,102.36,102.39,102.31,102.32,13796.0,83.8589,83.8835,83.8179,83.8261,13796.0
2021-09-27 12:40:00,102.33,102.39,102.32,102.36,14162.0,83.8343,83.8835,83.8261,83.8589,14162.0
2021-09-27 12:45:00,102.37,102.4,102.31,102.34,10066.0,83.8671,83.8917,83.8179,83.8425,10066.0
2021-09-27 12:50:00,102.33,102.38,102.31,102.35,10156.0,83.8343,83.8753,83.8179,83.8507,10156.0
2021-09-27 12:55:00,102.36,102.44,102.35,102.44,17224.0,83.8589,83.9245,83.8507,83.9245,17224.0
2021-09-27 13:00:00,102.43,102.53,102.39,102.52,13387.0,83.9163,83.9982,83.8835,83.99,13387.0
2021-09-27 13:05:00,102.5,102.56,102.45,102.55,13672.0,83.9736,84.0228,83.9326,84.0146,13672.0
2021-09-27 13:10:00,102.56,102.6,102.51,102.6,11673.0,84.0228,84.0555,83.9818,84.0555,11673.0
2021-09-27 13:15:00,102.58,102.64,102.56,102.59,13996.0,84.0391,84.0883,84.0228,84.0473,13996.0
2021-09-27 13:20:00,102.58,102.61,102.54,102.56,10694.0,84.0391,84.0637,84.0064,84.0228,10694.0
2021-09-27 13:25:00,102.56,102.61,102.54,102.58,17772.0,84.0228,84.0637,84.0064,84.0391,17772.0
2021-09-27 13:30:00,102.58,102.64,102.54,102.64,13092.0,84.0391,84.0883,84.0064,84.0883,13092.0
2021-09-27 13:35:00,102.64,102.71,102.58,102.69,26507.0,84.0883,84.1457,84.0391,84.1293,26507.0
2021-09-27 13:40:00,102.69,102.71,102.6,102.66,28929.0,84.1293,84.1457,84.0555,84.1047,28929.0
2021-09-27 13:45:00,102.65,102.8,102.64,102.79,60161.0,84.0965,84.2194,84.0883,84.2112,60161.0
2021-09-27 13:50:00,102.8,102.85,102.78,102.8,19487.0,84.2194,84.2603,84.203,84.2194,19487.0
2021-09-27 13:55:00,102.8,102.82,102.75,102.81,31361.0,84.2194,84.2358,84.1784,84.2276,31361.0
2021-09-27 14:00:00,102.79,102.85,102.72,102.73,28667.0,84.2112,84.2603,84.1538,84.162,28667.0
2021-09-27 14:05:00,102.73,102.79,102.69,102.71,20613.0,84.162,84.2112,84.1293,84.1457,20613.0
2021-09-27 14:10:00,102.72,102.89,102.69,102.86,38333.0,84.1538,84.2931,84.1293,84.2685,38333.0
2021-09-27 14:15:00,102.86,102.87,102.83,102.86,16379.0,84.2685,84.2767,84.244,84.2685,16379.0
2021-09-27 14:20:00,102.84,102.89,102.83,102.88,31347.0,84.2522,84.2931,84.244,84.2849,31347.0
2021-09-27 14:25:00,102.88,103.0,102.88,102.98,28820.0,84.2849,84.3832,84.2849,84.3668,28820.0
2021-09-27 14:30:00,102.98,103.04,102.93,102.94,14772.0,84.3668,84.416,84.3259,84.3341,14772.0
2021-09-27 14:35:00,102.94,102.95,102.84,102.85,19504.0,84.3341,84.3423,84.2522,84.2603,19504.0
2021-09-27 14:40:00,102.85,102.86,102.78,102.8,10063.0,84.2603,84.2685,84.203,84.2194,10063.0
2021-09-27 14:45:00,102.79,102.8,102.64,102.7,15812.0,84.2112,84.2194,84.0883,84.1375,15812.0
2021-09-27 14:50:00,102.69,102.75,102.62,102.65,19686.0,84.1293,84.1784,84.0719,84.0965,19686.0
2021-09-27 14:55:00,102.65,102.66,102.55,102.55,33894.0,84.0965,84.1047,84.0146,84.0146,33894.0
2021-09-27 15:00:00,102.58,102.59,102.53,102.59,18156.0,84.0391,84.0473,83.9982,84.0473,18156.0
2021-09-27 15:05:00,102.59,102.69,102.59,102.66,37840.0,84.0473,84.1293,84.0473,84.1047,37840.0
2021-09-27 15:10:00,102.67,102.78,102.65,102.77,52179.0,84.1129,84.203,84.0965,84.1948,52179.0
2021-09-27 15:15:00,102.77,102.84,102.75,102.79,37371.0,84.1948,84.2522,84.1784,84.2112,37371.0
2021-09-27 15:20:00,102.79,102.82,102.72,102.73,49971.0,84.2112,84.2358,84.1538,84.162,49971.0
2021-09-27 15:25:00,102.72,102.74,102.65,102.67,47983.0,84.1538,84.1702,84.0965,84.1129,47983.0
2021-09-27 15:30:00,102.66,102.76,102.66,102.7,45920.0,84.1047,84.1866,84.1047,84.1375,45920.0
2021-09-27 15:35:00,102.7,102.74,102.62,102.66,48547.0,84.1375,84.1702,84.0719,84.1047,48547.0
2021-09-27 15:40:00,102.65,102.7,102.53,102.61,56165.0,84.0965,84.1375,83.9982,84.0637,56165.0
2021-09-27 15:45:00,102.61,102.61,102.47,102.47,70561.0,84.0637,84.0637,83.949,83.949,70561.0
2021-09-27 15:50:00,102.47,102.54,102.43,102.49,95822.0,83.949,84.0064,83.9163,83.9654,95822.0
2021-09-27 15:55:00,102.5,102.66,102.44,102.52,317119.0,83.9736,84.1047,83.9245,83.99,317119.0
2021-09-28 09:30:00,101.3,101.3,100.45,100.62,112758.0,84.0445,84.0445,83.3393,83.4804,112758.0
2021-09-28 09:35:00,100.62,100.64,100.16,100.29,122038.0,83.4804,83.497,83.0987,83.2066,122038.0
2021-09-28 09:40:00,100.28,100.62,100.19,100.46,42520.0,83.1983,83.4804,83.1236,83.3476,42520.0
2021-09-28 09:45:00,100.49,100.53,100.09,100.16,51548.0,83.3725,83.4057,83.0406,83.0987,51548.0
2021-09-28 09:50:00,100.15,100.15,99.78,99.84,26432.0,83.0904,83.0904,82.7835,82.8332,26432.0
2021-09-28 09:55:00,99.86,99.86,99.66,99.7,21226.0,82.8498,82.8498,82.6839,82.7171,21226.0
2021-09-28 10:00:00,99.66,99.78,99.37,99.55,49514.0,82.6839,82.7835,82.4433,82.5926,49514.0
2021-09-28 10:05:00,99.56,99.75,99.53,99.62,36447.0,82.6009,82.7586,82.576,82.6507,36447.0
2021-09-28 10:10:00,99.62,99.74,99.53,99.63,76497.0,82.6507,82.7503,82.576,82.659,76497.0
2021-09-28 10:15:00,99.62,99.63,99.25,99.33,98890.0,82.6507,82.659,82.3437,82.4101,98890.0
2021-09-28 10:20:00,99.34,99.48,99.3,99.47,32765.0,82.4184,82.5346,82.3852,82.5263,32765.0
2021-09-28 10:25:00,99.54,99.58,99.43,99.46,27880.0,82.5843,82.6175,82.4931,82.518,27880.0
2021-09-28 10:30:00,99.46,99.47,98.96,99.04,50049.0,82.518,82.5263,82.1031,82.1695,50049.0
2021-09-28 10:35:00,99.03,99.17,98.95,99.03,55003.0,82.1612,82.2774,82.0948,82.1612,55003.0
2021-09-28 10:40:00,99.05,99.37,99.04,99.2,143207.0,82.1778,82.4433,82.1695,82.3023,143207.0
2021-09-28 10:45:00,99.21,99.32,99.15,99.16,33234.0,82.3105,82.4018,82.2608,82.2691,33234.0
2021-09-28 10:50:00,99.18,99.35,99.05,99.17,54563.0,82.2857,82.4267,82.1778,82.2774,54563.0
2021-09-28 10:55:00,99.15,99.17,99.03,99.16,31116.0,82.2608,82.2774,82.1612,82.2691,31116.0
2021-09-28 11:00:00,99.23,99.24,99.04,99.14,75881.0,82.3271,82.3354,82.1695,82.2525,75881.0
2021-09-28 11:05:00,99.15,99.27,99.11,99.27,21723.0,82.2608,82.3603,82.2276,82.3603,21723.0
2021-09-28 11:10:00,99.26,99.29,99.14,99.18,27166.0,82.352,82.3769,82.2525,82.2857,27166.0
2021-09-28 11:15:00,99.18,99.18,99.01,99.15,23355.0,82.2857,82.2857,82.1446,82.2608,23355.0
2021-09-28 11:20:00,99.14,99.28,99.13,99.16,17017.0,82.2525,82.3686,82.2442,82.2691,17017.0
2021-09-28 11:25:00,99.16,99.27,99.15,99.2,22697.0,82.2691,82.3603,82.2608,82.3023,22697.0
2021-09-28 11:30:00,99.2,99.22,99.02,99.09,107755.0,82.3023,82.3188,82.1529,82.211,107755.0
2021-09-28 11:35:00,99.1,99.15,99.04,99.11,23771.0,82.2193,82.2608,82.1695,82.2276,23771.0
2021-09-28 11:40:00,99.13,99.13,99.01,99.03,24519.0,82.2442,82.2442,82.1446,82.1612,24519.0
2021-09-28 11:45:00,99.04,99.12,99.0,99.02,106518.0,82.1695,82.2359,82.1363,82.1529,106518.0
2021-09-28 11:50:00,99.01,99.1,98.99,99.06,36837.0,82.1446,82.2193,82.128,82.1861,36837.0
2021-09-28 11:55:00,99.06,99.11,99.0,99.06,13325.0,82.1861,82.2276,82.1363,82.1861,13325.0
2021-09-28 12:00:00,99.06,99.06,98.84,98.85,23331.0,82.1861,82.1861,82.0036,82.0119,23331.0
2021-09-28 12:05:00,98.85,98.9,98.77,98.78,45947.0,82.0119,82.0534,81.9455,81.9538,45947.0
2021-09-28 12:10:00,98.78,98.8,98.72,98.73,43320.0,81.9538,81.9704,81.904,81.9123,43320.0
2021-09-28 12:15:00,98.71,98.71,98.56,98.58,25917.0,81.8957,81.8957,81.7713,81.7879,25917.0
2021-09-28 12:20:00,98.58,98.6,98.48,98.54,29953.0,81.7879,81.8045,81.7049,81.7547,29953.0
2021-09-28 12:25:00,98.57,98.65,98.53,98.6,38937.0,81.7796,81.8459,81.7464,81.8045,38937.0
2021-09-28 12:30:00,98.58,98.58,98.36,98.45,35985.0,81.7879,81.7879,81.6053,81.68,35985.0
2021-09-28 12:35:00,98.45,98.47,98.37,98.4,17503.0,81.68,81.6966,81.6136,81.6385,17503.0
2021-09-28 12:40:00,98.39,98.42,98.31,98.34,25450.0,81.6302,81.6551,81.5639,81.5887,25450.0
2021-09-28 12:45:00,98.33,98.41,98.33,98.33,17488.0,81.5804,81.6468,81.5804,81.5804,17488.0
2021-09-28 12:50:00,98.32,98.44,98.28,98.37,17920.0,81.5722,81.6717,81.539,81.6136,17920.0
2021-09-28 12:55:00,98.39,98.43,98.31,98.36,12782.0,81.6302,81.6634,81.5639,81.6053,12782.0
2021-09-28 13:00:00,98.35,98.36,98.23,98.28,16948.0,81.597,81.6053,81.4975,81.539,16948.0
2021-09-28 13:05:00,98.3,98.38,98.27,98.31,19602.0,81.5556,81.6219,81.5307,81.5639,19602.0
2021-09-28 13:10:00,98.32,98.4,98.27,98.37,18380.0,81.5722,81.6385,81.5307,81.6136,18380.0
2021-09-28 13:15:00,98.37,98.42,98.36,98.42,8442.0,81.6136,81.6551,81.6053,81.6551,8442.0
2021-09-28 13:20:00,98.41,98.45,98.38,98.41,11555.0,81.6468,81.68,81.6219,81.6468,11555.0
2021-09-28 13:25:00,98.43,98.52,98.35,98.36,19048.0,81.6634,81.7381,81.597,81.6053,19048.0
2021-09-28 13:30:00,98.35,98.49,98.32,98.44,29943.0,81.597,81.7132,81.5722,81.6717,29943.0
2021-09-28 13:35:00,98.46,98.52,98.43,98.44,12005.0,81.6883,81.7381,81.6634,81.6717,12005.0
2021-09-28 13:40:00,98.45,98.55,98.44,98.46,17611.0,81.68,81.763,81.6717,81.6883,17611.0
2021-09-28 13:45:00,98.45,98.46,98.36,98.38,23959.0,81.68,81.6883,81.6053,81.6219,23959.0
2021-09-28 13:50:00,98.39,98.43,98.33,98.34,11609.0,81.6302,81.6634,81.5804,81.5887,11609.0
2021-09-28 13:55:00,98.32,98.38,98.3,98.32,13705.0,81.5722,81.6219,81.5556,81.5722,13705.0
2021-09-28 14:00:00,98.34,98.34,98.27,98.31,27098.0,81.5887,81.5887,81.5307,81.5639,27098.0
2021-09-28 14:05:00,98.31,98.38,98.29,98.32,18373.0,81.5639,81.6219,81.5473,81.5722,18373.0
2021-09-28 14:10:00,98.31,98.33,98.12,98.17,32039.0,81.5639,81.5804,81.4062,81.4477,32039.0
2021-09-28 14:15:00,98.19,98.34,98.17,98.34,13106.0,81.4643,81.5887,81.4477,81.5887,13106.0
2021-09-28 14:20:00,98.34,98.44,98.3,98.44,18045.0,81.5887,81.6717,81.5556,81.6717,18045.0
2021-09-28 14:25:00,98.43,98.45,98.37,98.44,20634.0,81.6634,81.68,81.6136,81.6717,20634.0
2021-09-28 14:30:00,98.41,98.44,98.35,98.38,14461.0,81.6468,81.6717,81.597,81.6219,14461.0
2021-09-28 14:35:00,98.38,98.39,98.29,98.37,13420.0,81.6219,81.6302,81.5473,81.6136,13420.0
2021-09-28 14:40:00,98.38,98.47,98.38,98.45,26240.0,81.6219,81.6966,81.6219,81.68,26240.0
2021-09-28 14:45:00,98.45,98.67,98.44,98.67,30493.0,81.68,81.8625,81.6717,81.8625,30493.0
2021-09-28 14:50:00,98.66,98.71,98.62,98.63,23522.0,81.8542,81.8957,81.821,81.8293,23522.0
2021-09-28 14:55:00,98.65,98.77,98.64,98.72,37235.0,81.8459,81.9455,81.8376,81.904,37235.0
2021-09-28 15:00:00,98.72,98.8,98.68,98.79,49207.0,81.904,81.9704,81.8708,81.9621,49207.0
2021-09-28 15:05:00,98.79,98.92,98.75,98.87,27372.0,81.9621,82.0699,81.9289,82.0285,27372.0
2021-09-28 15:10:00,98.87,98.9,98.82,98.83,24501.0,82.0285,82.0534,81.987,81.9953,24501.0
2021-09-28 15:15:00,98.83,98.86,98.78,98.78,20520.0,81.9953,82.0202,81.9538,81.9538,20520.0
2021-09-28 15:20:00,98.78,98.89,98.71,98.72,28687.0,81.9538,82.0451,81.8957,81.904,28687.0
2021-09-28 15:25:00,98.72,98.78,98.67,98.67,45169.0,81.904,81.9538,81.8625,81.8625,45169.0
2021-09-28 15:30:00,98.66,98.7,98.57,98.65,60790.0,81.8542,81.8874,81.7796,81.8459,60790.0
2021-09-28 15:35:00,98.64,98.82,98.61,98.69,41823.0,81.8376,81.987,81.8128,81.8791,41823.0
2021-09-28 15:40:00,98.69,98.85,98.67,98.79,59445.0,81.8791,82.0119,81.8625,81.9621,59445.0
2021-09-28 15:45:00,98.79,98.84,98.55,98.55,59619.0,81.9621,82.0036,81.763,81.763,59619.0
2021-09-28 15:50:00,98.56,98.64,98.43,98.61,128102.0,81.7713,81.8376,81.6634,81.8128,128102.0
2021-09-28 15:55:00,98.62,98.69,98.25,98.42,399700.0,81.821,81.8791,81.5141,81.6551,399700.0
2021-09-29 09:30:00,98.53,98.66,98.34,98.43,63746.0,81.7464,81.8542,81.5887,81.6634,63746.0
2021-09-29 09:35:00,98.46,98.68,98.35,98.48,29282.0,81.6883,81.8708,81.597,81.7049,29282.0
2021-09-29 09:40:00,98.5,98.57,98.33,98.36,26181.0,81.7215,81.7796,81.5804,81.6053,26181.0
2021-09-29 09:45:00,98.39,98.6,98.34,98.46,46140.0,81.6302,81.8045,81.5887,81.6883,46140.0
2021-09-29 09:50:00,98.43,98.69,98.32,98.56,17132.0,81.6634,81.8791,81.5722,81.7713,17132.0
2021-09-29 09:55:00,98.58,98.73,98.58,98.72,14723.0,81.7879,81.9123,81.7879,81.904,14723.0
2021-09-29 10:00:00,98.72,98.92,98.68,98.79,23551.0,81.904,82.0699,81.8708,81.9621,23551.0
2021-09-29 10:05:00,98.79,98.9,98.72,98.9,18418.0,81.9621,82.0534,81.904,82.0534,18418.0
2021-09-29 10:10:00,98.88,98.95,98.85,98.91,18739.0,82.0368,82.0948,82.0119,82.0616,18739.0
2021-09-29 10:15:00,98.92,99.05,98.87,98.96,22634.0,82.0699,82.1778,82.0285,82.1031,22634.0
2021-09-29 10:20:00,98.97,99.04,98.94,99.04,34398.0,82.1114,82.1695,82.0865,82.1695,34398.0
2021-09-29 10:25:00,99.03,99.12,99.02,99.09,15514.0,82.1612,82.2359,82.1529,82.211,15514.0
2021-09-29 10:30:00,99.11,99.13,98.92,98.92,11612.0,82.2276,82.2442,82.0699,82.0699,11612.0
2021-09-29 10:35:00,98.92,99.01,98.89,98.92,9917.0,82.0699,82.1446,82.0451,82.0699,9917.0
2021-09-29 10:40:00,98.92,99.07,98.91,99.0,12444.0,82.0699,82.1944,82.0616,82.1363,12444.0
2021-09-29 10:45:00,99.03,99.13,99.0,99.07,21972.0,82.1612,82.2442,82.1363,82.1944,21972.0
2021-09-29 10:50:00,99.06,99.08,98.93,99.0,15898.0,82.1861,82.2027,82.0782,82.1363,15898.0
2021-09-29 10:55:00,99.06,99.3,99.05,99.3,15373.0,82.1861,82.3852,82.1778,82.3852,15373.0
2021-09-29 11:00:00,99.28,99.28,99.05,99.1,25618.0,82.3686,82.3686,82.1778,82.2193,25618.0
2021-09-29 11:05:00,99.11,99.25,99.1,99.19,27370.0,82.2276,82.3437,82.2193,82.294,27370.0
2021-09-29 11:10:00,99.19,99.19,99.01,99.08,9229.0,82.294,82.294,82.1446,82.2027,9229.0
2021-09-29 11:15:00,99.09,99.11,99.06,99.07,8380.0,82.211,82.2276,82.1861,82.1944,8380.0
2021-09-29 11:20:00,99.11,99.2,99.1,99.2,11511.0,82.2276,82.3023,82.2193,82.3023,11511.0
2021-09-29 11:25:00,99.17,99.23,99.16,99.21,11299.0,82.2774,82.3271,82.2691,82.3105,11299.0
2021-09-29 11:30:00,99.22,99.28,99.18,99.21,16316.0,82.3188,82.3686,82.2857,82.3105,16316.0
2021-09-29 11:35:00,99.19,99.24,99.12,99.15,19332.0,82.294,82.3354,82.2359,82.2608,19332.0
2021-09-29 11:40:00,99.18,99.19,99.03,99.07,7395.0,82.2857,82.294,82.1612,82.1944,7395.0
2021-09-29 11:45:00,99.07,99.19,99.03,99.17,12836.0,82.1944,82.294,82.1612,82.2774,12836.0
2021-09-29 11:50:00,99.19,99.28,99.18,99.2,27321.0,82.294,82.3686,82.2857,82.3023,27321.0
2021-09-29 11:55:00,99.2,99.22,99.14,99.17,9004.0,82.3023,82.3188,82.2525,82.2774,9004.0
2021-09-29 12:00:00,99.18,99.22,99.13,99.21,11239.0,82.2857,82.3188,82.2442,82.3105,11239.0
2021-09-29 12:05:00,99.21,99.26,99.13,99.14,17773.0,82.3105,82.352,82.2442,82.2525,17773.0
2021-09-29 12:10:00,99.15,99.17,99.05,99.07,12548.0,82.2608,82.2774,82.1778,82.1944,12548.0
2021-09-29 12:15:00,99.07,99.11,98.99,99.11,12562.0,82.1944,82.2276,82.128,82.2276,12562.0
2021-09-29 12:20:00,99.09,99.12,99.03,99.11,8069.0,82.211,82.2359,82.1612,82.2276,8069.0
2021-09-29 12:25:00,99.1,99.22,99.06,99.22,24450.0,82.2193,82.3188,82.1861,82.3188,24450.0
2021-09-29 12:30:00,99.23,99.34,99.22,99.33,13554.0,82.3271,82.4184,82.3188,82.4101,13554.0
2021-09-29 12:35:00,99.33,99.35,99.26,99.29,6587.0,82.4101,82.4267,82.352,82.3769,6587.0
2021-09-29 12:40:00,99.31,99.33,99.27,99.31,8881.0,82.3935,82.4101,82.3603,82.3935,8881.0
2021-09-29 12:45:00,99.32,99.35,99.29,99.35,29539.0,82.4018,82.4267,82.3769,82.4267,29539.0
2021-09-29 12:50:00,99.34,99.42,99.34,99.37,11681.0,82.4184,82.4848,82.4184,82.4433,11681.0
2021-09-29 12:55:00,99.37,99.39,99.31,99.36,6097.0,82.4433,82.4599,82.3935,82.435,6097.0
2021-09-29 13:00:00,99.37,99.46,99.33,99.4,29777.0,82.4433,82.518,82.4101,82.4682,29777.0
2021-09-29 13:05:00,99.41,99.44,99.37,99.44,17531.0,82.4765,82.5014,82.4433,82.5014,17531.0
2021-09-29 13:10:00,99.44,99.52,99.32,99.33,21776.0,82.5014,82.5677,82.4018,82.4101,21776.0
2021-09-29 13:15:00,99.33,99.46,99.31,99.43,13736.0,82.4101,82.518,82.3935,82.4931,13736.0
2021-09-29 13:20:00,99.43,99.52,99.42,99.51,34732.0,82.4931,82.5677,82.4848,82.5594,34732.0
2021-09-29 13:25:00,99.5,99.53,99.33,99.41,82395.0,82.5511,82.576,82.4101,82.4765,82395.0
2021-09-29 13:30:00,99.41,99.42,99.37,99.42,29387.0,82.4765,82.4848,82.4433,82.4848,29387.0
2021-09-29 13:35:00,99.42,99.42,99.36,99.37,26808.0,82.4848,82.4848,82.435,82.4433,26808.0
2021-09-29 13:40:00,99.37,99.39,99.24,99.34,27327.0,82.4433,82.4599,82.3354,82.4184,27327.0
2021-09-29 13:45:00,99.35,99.41,99.34,99.35,32343.0,82.4267,82.4765,82.4184,82.4267,32343.0
2021-09-29 13:50:00,99.35,99.42,99.34,99.4,14616.0,82.4267,82.4848,82.4184,82.4682,14616.0
2021-09-29 13:55:00,99.4,99.46,99.39,99.44,23399.0,82.4682,82.518,82.4599,82.5014,23399.0
2021-09-29 14:00:00,99.44,99.46,99.39,99.42,22576.0,82.5014,82.518,82.4599,82.4848,22576.0
2021-09-29 14:05:00,99.42,99.46,99.36,99.41,26365.0,82.4848,82.518,82.435,82.4765,26365.0
2021-09-29 14:10:00,99.41,99.47,99.34,99.39,89786.0,82.4765,82.5263,82.4184,82.4599,89786.0
2021-09-29 14:15:00,99.4,99.41,99.32,99.36,42366.0,82.4682,82.4765,82.4018,82.435,42366.0
2021-09-29 14:20:00,99.35,99.47,99.34,99.42,26539.0,82.4267,82.5263,82.4184,82.4848,26539.0
2021-09-29 14:25:00,99.42,99.55,99.4,99.54,31693.0,82.4848,82.5926,82.4682,82.5843,31693.0
2021-09-29 14:30:00,99.55,99.75,99.55,99.7,25186.0,82.5926,82.7586,82.5926,82.7171,25186.0
2021-09-29 14:35:00,99.7,99.71,99.63,99.67,17384.0,82.7171,82.7254,82.659,82.6922,17384.0
2021-09-29 14:40:00,99.67,99.73,99.61,99.7,21439.0,82.6922,82.742,82.6424,82.7171,21439.0
2021-09-29 14:45:00,99.71,99.73,99.62,99.64,22926.0,82.7254,82.742,82.6507,82.6673,22926.0
2021-09-29 14:50:00,99.65,99.7,99.65,99.7,10035.0,82.6756,82.7171,82.6756,82.7171,10035.0
2021-09-29 14:55:00,99.7,99.7,99.61,99.63,22694.0,82.7171,82.7171,82.6424,82.659,22694.0
2021-09-29 15:00:00,99.64,99.66,99.54,99.55,33597.0,82.6673,82.6839,82.5843,82.5926,33597.0
2021-09-29 15:05:00,99.55,99.7,99.54,99.64,32499.0,82.5926,82.7171,82.5843,82.6673,32499.0
2021-09-29 15:10:00,99.65,99.67,99.61,99.63,30649.0,82.6756,82.6922,82.6424,82.659,30649.0
2021-09-29 15:15:00,99.63,99.72,99.6,99.64,23988.0,82.659,82.7337,82.6341,82.6673,23988.0
2021-09-29 15:20:00,99.64,99.65,99.58,99.61,30140.0,82.6673,82.6756,82.6175,82.6424,30140.0
2021-09-29 15:25:00,99.6,99.67,99.59,99.66,21005.0,82.6341,82.6922,82.6258,82.6839,21005.0
2021-09-29 15:30:00,99.64,99.7,99.61,99.63,20514.0,82.6673,82.7171,82.6424,82.659,20514.0
2021-09-29 15:35:00,99.63,99.64,99.56,99.6,42937.0,82.659,82.6673,82.6009,82.6341,42937.0
2021-09-29 15:40:00,99.6,99.6,99.53,99.54,51519.0,82.6341,82.6341,82.576,82.5843,51519.0
2021-09-29 15:45:00,99.55,99.66,99.54,99.63,68671.0,82.5926,82.6839,82.5843,82.659,68671.0
2021-09-29 15:50:00,99.63,99.63,99.54,99.56,135026.0,82.659,82.659,82.5843,82.6009,135026.0
2021-09-29 15:55:00,99.56,99.63,99.42,99.48,249572.0,82.6009,82.659,82.4848,82.5346,249572.0
2021-09-30 09:30:00,99.17,99.28,98.12,98.2,142042.0,82.2774,82.3686,81.4062,81.4726,142042.0
2021-09-30 09:35:00,98.22,98.26,97.14,97.22,180200.0,81.4892,81.5224,80.5932,80.6595,180200.0
2021-09-30 09:40:00,97.27,97.78,96.92,97.14,98209.0,80.701,81.1241,80.4106,80.5932,98209.0
2021-09-30 09:45:00,97.18,97.36,96.97,97.12,72509.0,80.6263,80.7757,80.4521,80.5766,72509.0
2021-09-30 09:50:00,97.15,97.63,97.12,97.63,29159.0,80.6014,80.9997,80.5766,80.9997,29159.0
2021-09-30 09:55:00,97.63,97.68,97.39,97.39,26048.0,80.9997,81.0412,80.8006,80.8006,26048.0
2021-09-30 10:00:00,97.35,97.49,97.31,97.38,21861.0,80.7674,80.8835,80.7342,80.7923,21861.0
2021-09-30 10:05:00,97.31,97.31,96.84,96.93,64201.0,80.7342,80.7342,80.3443,80.4189,64201.0
2021-09-30 10:10:00,96.93,96.98,96.43,96.45,52019.0,80.4189,80.4604,80.0041,80.0207,52019.0
2021-09-30 10:15:00,96.45,96.87,96.44,96.76,48025.0,80.0207,80.3691,80.0124,80.2779,48025.0
2021-09-30 10:20:00,96.76,96.76,96.55,96.57,76757.0,80.2779,80.2779,80.1037,80.1202,76757.0
2021-09-30 10:25:00,96.6,96.7,96.58,96.63,33363.0,80.1451,80.2281,80.1285,80.17,33363.0
2021-09-30 10:30:00,96.58,96.67,96.49,96.55,62273.0,80.1285,80.2032,80.0539,80.1037,62273.0
2021-09-30 10:35:00,96.53,96.54,96.36,96.46,64915.0,80.0871,80.0954,79.946,80.029,64915.0
2021-09-30 10:40:00,96.44,96.45,96.11,96.19,80397.0,80.0124,80.0207,79.7386,79.805,80397.0
2021-09-30 10:45:00,96.19,96.23,96.0,96.08,71201.0,79.805,79.8382,79.6473,79.7137,71201.0
2021-09-30 10:50:00,96.07,96.08,95.75,95.88,68262.0,79.7054,79.7137,79.4399,79.5478,68262.0
2021-09-30 10:55:00,95.88,96.03,95.79,96.02,46623.0,79.5478,79.6722,79.4731,79.6639,46623.0
2021-09-30 11:00:00,95.99,96.24,95.94,96.13,119811.0,79.639,79.8465,79.5976,79.7552,119811.0
2021-09-30 11:05:00,96.12,96.19,96.05,96.12,28633.0,79.7469,79.805,79.6888,79.7469,28633.0
2021-09-30 11:10:00,96.12,96.18,95.91,96.12,53955.0,79.7469,79.7967,79.5727,79.7469,53955.0
2021-09-30 11:15:00,96.14,96.4,96.13,96.33,36719.0,79.7635,79.9792,79.7552,79.9211,36719.0
2021-09-30 11:20:00,96.34,96.34,96.13,96.15,28400.0,79.9294,79.9294,79.7552,79.7718,28400.0
2021-09-30 11:25:00,96.17,96.21,96.06,96.18,23386.0,79.7884,79.8216,79.6971,79.7967,23386.0
2021-09-30 11:30:00,96.17,96.17,95.77,95.77,41075.0,79.7884,79.7884,79.4565,79.4565,41075.0
2021-09-30 11:35:00,95.8,95.87,95.71,95.78,64218.0,79.4814,79.5395,79.4067,79.4648,64218.0
2021-09-30 11:40:00,95.76,95.77,95.44,95.58,73564.0,79.4482,79.4565,79.1827,79.2989,73564.0
2021-09-30 11:45:00,95.59,95.65,95.43,95.5,37288.0,79.3072,79.357,79.1744,79.2325,37288.0
2021-09-30 11:50:00,95.51,95.59,95.38,95.48,43915.0,79.2408,79.3072,79.133,79.2159,43915.0
2021-09-30 11:55:00,95.49,95.56,95.37,95.49,31206.0,79.2242,79.2823,79.1247,79.2242,31206.0
2021-09-30 12:00:00,95.49,95.53,95.12,95.21,50587.0,79.2242,79.2574,78.9172,78.9919,50587.0
2021-09-30 12:05:00,95.22,95.22,94.83,94.83,58045.0,79.0002,79.0002,78.6766,78.6766,58045.0
2021-09-30 12:10:00,94.85,94.95,94.76,94.83,38808.0,78.6932,78.7762,78.6186,78.6766,38808.0
2021-09-30 12:15:00,94.82,94.9,94.65,94.78,69009.0,78.6683,78.7347,78.5273,78.6352,69009.0
2021-09-30 12:20:00,94.8,94.84,94.7,94.72,31272.0,78.6517,78.6849,78.5688,78.5854,31272.0
2021-09-30 12:25:00,94.73,94.78,94.47,94.64,30310.0,78.5937,78.6352,78.378,78.519,30310.0
2021-09-30 12:30:00,94.64,94.66,94.37,94.61,58399.0,78.519,78.5356,78.295,78.4941,58399.0
2021-09-30 12:35:00,94.6,94.79,94.58,94.77,35922.0,78.4858,78.6435,78.4692,78.6269,35922.0
2021-09-30 12:40:00,94.78,94.78,94.54,94.55,27746.0,78.6352,78.6352,78.436,78.4443,27746.0
2021-09-30 12:45:00,94.53,94.74,94.44,94.68,24653.0,78.4277,78.602,78.3531,78.5522,24653.0
2021-09-30 12:50:00,94.68,94.7,94.51,94.51,22182.0,78.5522,78.5688,78.4111,78.4111,22182.0
2021-09-30 12:55:00,94.53,94.54,94.42,94.54,20974.0,78.4277,78.436,78.3365,78.436,20974.0
2021-09-30 13:00:00,94.54,94.66,94.53,94.66,21430.0,78.436,78.5356,78.4277,78.5356,21430.0
2021-09-30 13:05:00,94.65,94.7,94.58,94.7,16625.0,78.5273,78.5688,78.4692,78.5688,16625.0
2021-09-30 13:10:00,94.7,94.8,94.6,94.8,46499.0,78.5688,78.6517,78.4858,78.6517,46499.0
2021-09-30 13:15:00,94.82,95.2,94.81,95.2,86278.0,78.6683,78.9836,78.66,78.9836,86278.0
2021-09-30 13:20:00,95.19,95.33,95.07,95.09,41020.0,78.9753,79.0915,78.8758,78.8923,41020.0
2021-09-30 13:25:00,95.07,95.07,94.9,95.05,48824.0,78.8758,78.8758,78.7347,78.8592,48824.0
2021-09-30 13:30:00,95.06,95.07,95.0,95.02,26142.0,78.8675,78.8758,78.8177,78.8343,26142.0
2021-09-30 13:35:00,95.02,95.15,94.99,95.09,44392.0,78.8343,78.9421,78.8094,78.8923,44392.0
2021-09-30 13:40:00,95.09,95.12,95.0,95.09,12732.0,78.8923,78.9172,78.8177,78.8923,12732.0
2021-09-30 13:45:00,95.09,95.14,95.06,95.11,18324.0,78.8923,78.9338,78.8675,78.9089,18324.0
2021-09-30 13:50:00,95.12,95.29,95.12,95.26,19528.0,78.9172,79.0583,78.9172,79.0334,19528.0
2021-09-30 13:55:00,95.26,95.27,95.21,95.26,17113.0,79.0334,79.0417,78.9919,79.0334,17113.0
2021-09-30 14:00:00,95.26,95.39,95.24,95.38,34281.0,79.0334,79.1412,79.0168,79.133,34281.0
2021-09-30 14:05:00,95.39,95.72,95.38,95.71,53779.0,79.1412,79.415,79.133,79.4067,53779.0
2021-09-30 14:10:00,95.71,95.72,95.58,95.61,54083.0,79.4067,79.415,79.2989,79.3238,54083.0
2021-09-30 14:15:00,95.63,95.63,95.49,95.49,26721.0,79.3404,79.3404,79.2242,79.2242,26721.0
2021-09-30 14:20:00,95.49,95.52,95.45,95.45,24945.0,79.2242,79.2491,79.191,79.191,24945.0
2021-09-30 14:25:00,95.44,95.72,95.43,95.71,34367.0,79.1827,79.415,79.1744,79.4067,34367.0
2021-09-30 14:30:00,95.72,95.85,95.71,95.85,22035.0,79.415,79.5229,79.4067,79.5229,22035.0
2021-09-30 14:35:00,95.87,95.91,95.82,95.84,34460.0,79.5395,79.5727,79.498,79.5146,34460.0
2021-09-30 14:40:00,95.85,96.03,95.83,96.02,27443.0,79.5229,79.6722,79.5063,79.6639,27443.0
2021-09-30 14:45:00,96.04,96.05,95.93,95.93,22079.0,79.6805,79.6888,79.5893,79.5893,22079.0
2021-09-30 14:50:00,95.95,96.08,95.87,95.87,33391.0,79.6059,79.7137,79.5395,79.5395,33391.0
2021-09-30 14:55:00,95.87,95.87,95.72,95.72,53032.0,79.5395,79.5395,79.415,79.415,53032.0
2021-09-30 15:00:00,95.72,95.89,95.71,95.72,26206.0,79.415,79.5561,79.4067,79.415,26206.0
2021-09-30 15:05:00,95.73,95.83,95.73,95.82,17723.0,79.4233,79.5063,79.4233,79.498,17723.0
2021-09-30 15:10:00,95.82,95.95,95.82,95.9,26089.0,79.498,79.6059,79.498,79.5644,26089.0
2021-09-30 15:15:00,95.91,96.0,95.8,95.82,33607.0,79.5727,79.6473,79.4814,79.498,33607.0
2021-09-30 15:20:00,95.82,95.83,95.57,95.57,27211.0,79.498,79.5063,79.2906,79.2906,27211.0
2021-09-30 15:25:00,95.55,95.62,95.51,95.53,33546.0,79.274,79.3321,79.2408,79.2574,33546.0
2021-09-30 15:30:00,95.53,95.64,95.43,95.57,52340.0,79.2574,79.3487,79.1744,79.2906,52340.0
2021-09-30 15:35:00,95.57,95.57,95.35,95.36,47556.0,79.2906,79.2906,79.1081,79.1164,47556.0
2021-09-30 15:40:00,95.36,95.38,95.22,95.27,62667.0,79.1164,79.133,79.0002,79.0417,62667.0
2021-09-30 15:45:00,95.27,95.27,95.14,95.16,78867.0,79.0417,79.0417,78.9338,78.9504,78867.0
2021-09-30 15:50:00,95.17,95.18,95.0,95.09,163874.0,78.9587,78.967,78.8177,78.8923,163874.0
2021-09-30 15:55:00,95.08,95.08,94.73,94.79,498292.0,78.8841,78.8841,78.5937,78.6435,498292.0
2021-10-01 09:30:00,95.17,95.75,95.0,95.46,122038.0,78.9587,79.4399,78.8177,79.1993,122038.0
2021-10-01 09:35:00,95.45,95.54,95.25,95.5,38139.0,79.191,79.2657,79.0251,79.2325,38139.0
2021-10-01 09:40:00,95.5,95.83,95.4,95.66,63050.0,79.2325,79.5063,79.1495,79.3653,63050.0
2021-10-01 09:45:00,95.66,95.77,95.3,95.44,52220.0,79.3653,79.4565,79.0666,79.1827,52220.0
2021-10-01 09:50:00,95.42,95.47,95.2,95.34,26510.0,79.1661,79.2076,78.9836,79.0998,26510.0
2021-10-01 09:55:00,95.34,95.63,95.3,95.61,26861.0,79.0998,79.3404,79.0666,79.3238,26861.0
2021-10-01 10:00:00,95.67,95.83,95.46,95.64,34862.0,79.3736,79.5063,79.1993,79.3487,34862.0
2021-10-01 10:05:00,95.64,95.98,95.51,95.92,42688.0,79.3487,79.6307,79.2408,79.581,42688.0
2021-10-01 10:10:00,95.94,96.0,95.59,95.64,89931.0,79.5976,79.6473,79.3072,79.3487,89931.0
2021-10-01 10:15:00,95.67,95.68,95.4,95.45,50782.0,79.3736,79.3818,79.1495,79.191,50782.0
2021-10-01 10:20:00,95.47,95.47,94.89,94.9,38282.0,79.2076,79.2076,78.7264,78.7347,38282.0
2021-10-01 10:25:00,94.91,95.28,94.83,95.18,47172.0,78.743,79.05,78.6766,78.967,47172.0
2021-10-01 10:30:00,95.13,95.22,95.0,95.17,37920.0,78.9255,79.0002,78.8177,78.9587,37920.0
2021-10-01 10:35:00,95.16,95.29,95.11,95.12,29294.0,78.9504,79.0583,78.9089,78.9172,29294.0
2021-10-01 10:40:00,95.12,95.25,95.07,95.2,32589.0,78.9172,79.0251,78.8758,78.9836,32589.0
2021-10-01 10:45:00,95.19,95.2,95.04,95.2,33175.0,78.9753,78.9836,78.8509,78.9836,33175.0
2021-10-01 10:50:00,95.18,95.2,94.99,95.08,37329.0,78.967,78.9836,78.8094,78.8841,37329.0
2021-10-01 10:55:00,95.07,95.3,95.05,95.25,33132.0,78.8758,79.0666,78.8592,79.0251,33132.0
2021-10-01 11:00:00,95.25,95.4,95.09,95.09,29367.0,79.0251,79.1495,78.8923,78.8923,29367.0
2021-10-01 11:05:00,95.1,95.1,94.86,94.89,26201.0,78.9006,78.9006,78.7015,78.7264,26201.0
2021-10-01 11:10:00,94.92,95.31,94.84,95.29,26617.0,78.7513,79.0749,78.6849,79.0583,26617.0
2021-10-01 11:15:00,95.31,95.35,95.19,95.24,20004.0,79.0749,79.1081,78.9753,79.0168,20004.0
2021-10-01 11:20:00,95.24,95.39,95.16,95.33,33786.0,79.0168,79.1412,78.9504,79.0915,33786.0
2021-10-01 11:25:00,95.35,95.4,95.16,95.19,28796.0,79.1081,79.1495,78.9504,78.9753,28796.0
2021-10-01 11:30:00,95.18,95.27,95.16,95.26,27574.0,78.967,79.0417,78.9504,79.0334,27574.0
2021-10-01 11:35:00,95.27,95.44,95.26,95.39,41882.0,79.0417,79.1827,79.0334,79.1412,41882.0
2021-10-01 11:40:00,95.41,95.53,95.37,95.48,37107.0,79.1578,79.2574,79.1247,79.2159,37107.0
2021-10-01 11:45:00,95.48,95.6,95.48,95.5,34770.0,79.2159,79.3155,79.2159,79.2325,34770.0
2021-10-01 11:50:00,95.51,95.51,95.26,95.37,26490.0,79.2408,79.2408,79.0334,79.1247,26490.0
2021-10-01 11:55:00,95.35,95.35,95.16,95.23,29802.0,79.1081,79.1081,78.9504,79.0085,29802.0
2021-10-01 12:00:00,95.23,95.32,95.1,95.14,19172.0,79.0085,79.0832,78.9006,78.9338,19172.0
2021-10-01 12:05:00,95.16,95.3,95.16,95.3,19141.0,78.9504,79.0666,78.9504,79.0666,19141.0
2021-10-01 12:10:00,95.31,95.32,95.24,95.24,24792.0,79.0749,79.0832,79.0168,79.0168,24792.0
2021-10-01 12:15:00,95.25,95.28,95.14,95.23,21677.0,79.0251,79.05,78.9338,79.0085,21677.0
2021-10-01 12:20:00,95.25,95.42,95.21,95.36,23308.0,79.0251,79.1661,78.9919,79.1164,23308.0
2021-10-01 12:25:00,95.36,95.38,95.29,95.29,13448.0,79.1164,79.133,79.0583,79.0583,13448.0
2021-10-01 12:30:00,95.29,95.41,95.29,95.35,41749.0,79.0583,79.1578,79.0583,79.1081,41749.0
2021-10-01 12:35:00,95.33,95.44,95.33,95.41,20203.0,79.0915,79.1827,79.0915,79.1578,20203.0
2021-10-01 12:40:00,95.41,95.42,95.37,95.38,17840.0,79.1578,79.1661,79.1247,79.133,17840.0
2021-10-01 12:45:00,95.39,95.47,95.35,95.39,23359.0,79.1412,79.2076,79.1081,79.1412,23359.0
2021-10-01 12:50:00,95.4,95.44,95.36,95.44,17400.0,79.1495,79.1827,79.1164,79.1827,17400.0
2021-10-01 12:55:00,95.42,95.42,95.35,95.4,24872.0,79.1661,79.1661,79.1081,79.1495,24872.0
2021-10-01 13:00:00,95.41,95.41,95.32,95.36,18298.0,79.1578,79.1578,79.0832,79.1164,18298.0
2021-10-01 13:05:00,95.36,95.51,95.35,95.51,21452.0,79.1164,79.2408,79.1081,79.2408,21452.0
2021-10-01 13:10:00,95.5,95.53,95.44,95.47,14763.0,79.2325,79.2574,79.1827,79.2076,14763.0
2021-10-01 13:15:00,95.48,95.56,95.46,95.48,18652.0,79.2159,79.2823,79.1993,79.2159,18652.0
2021-10-01 13:20:00,95.47,95.49,95.39,95.47,17054.0,79.2076,79.2242,79.1412,79.2076,17054.0
2021-10-01 13:25:00,95.48,95.5,95.43,95.45,11729.0,79.2159,79.2325,79.1744,79.191,11729.0
2021-10-01 13:30:00,95.45,95.54,95.45,95.49,24251.0,79.191,79.2657,79.191,79.2242,24251.0
2021-10-01 13:35:00,95.49,95.58,95.48,95.51,20342.0,79.2242,79.2989,79.2159,79.2408,20342.0
2021-10-01 13:40:00,95.52,95.57,95.47,95.48,35944.0,79.2491,79.2906,79.2076,79.2159,35944.0
2021-10-01 13:45:00,95.49,95.75,95.47,95.72,67778.0,79.2242,79.4399,79.2076,79.415,67778.0
2021-10-01 13:50:00,95.72,95.72,95.6,95.62,18808.0,79.415,79.415,79.3155,79.3321,18808.0
2021-10-01 13:55:00,95.63,95.63,95.5,95.55,13799.0,79.3404,79.3404,79.2325,79.274,13799.0
2021-10-01 14:00:00,95.56,95.61,95.51,95.6,18180.0,79.2823,79.3238,79.2408,79.3155,18180.0
2021-10-01 14:05:00,95.61,95.68,95.6,95.64,21366.0,79.3238,79.3818,79.3155,79.3487,21366.0
2021-10-01 14:10:00,95.64,95.67,95.59,95.6,31790.0,79.3487,79.3736,79.3072,79.3155,31790.0
2021-10-01 14:15:00,95.6,95.66,95.56,95.56,19230.0,79.3155,79.3653,79.2823,79.2823,19230.0
2021-10-01 14:20:00,95.57,95.66,95.57,95.65,13803.0,79.2906,79.3653,79.2906,79.357,13803.0
2021-10-01 14:25:00,95.65,95.67,95.55,95.56,16814.0,79.357,79.3736,79.274,79.2823,16814.0
2021-10-01 14:30:00,95.56,95.69,95.56,95.59,11727.0,79.2823,79.3901,79.2823,79.3072,11727.0
2021-10-01 14:35:00,95.59,95.67,95.58,95.65,15941.0,79.3072,79.3736,79.2989,79.357,15941.0
2021-10-01 14:40:00,95.65,95.69,95.61,95.61,14029.0,79.357,79.3901,79.3238,79.3238,14029.0
2021-10-01 14:45:00,95.61,95.74,95.6,95.72,15707.0,79.3238,79.4316,79.3155,79.415,15707.0
2021-10-01 14:50:00,95.75,95.81,95.69,95.79,22293.0,79.4399,79.4897,79.3901,79.4731,22293.0
2021-10-01 14:55:00,95.81,95.92,95.8,95.88,31553.0,79.4897,79.581,79.4814,79.5478,31553.0
2021-10-01 15:00:00,95.88,96.06,95.88,96.03,34703.0,79.5478,79.6971,79.5478,79.6722,34703.0
2021-10-01 15:05:00,96.03,96.08,95.99,96.04,29890.0,79.6722,79.7137,79.639,79.6805,29890.0
2021-10-01 15:10:00,96.03,96.12,96.03,96.09,15137.0,79.6722,79.7469,79.6722,79.722,15137.0
2021-10-01 15:15:00,96.1,96.24,96.1,96.21,69671.0,79.7303,79.8465,79.7303,79.8216,69671.0
2021-10-01 15:20:00,96.23,96.25,96.13,96.23,35269.0,79.8382,79.8548,79.7552,79.8382,35269.0
2021-10-01 15:25:00,96.24,96.24,96.17,96.2,50016.0,79.8465,79.8465,79.7884,79.8133,50016.0
2021-10-01 15:30:00,96.21,96.3,96.21,96.3,54988.0,79.8216,79.8962,79.8216,79.8962,54988.0
2021-10-01 15:35:00,96.3,96.3,96.09,96.12,59823.0,79.8962,79.8962,79.722,79.7469,59823.0
2021-10-01 15:40:00,96.13,96.15,96.0,96.0,67449.0,79.7552,79.7718,79.6473,79.6473,67449.0
2021-10-01 15:45:00,96.0,96.09,95.88,96.02,111399.0,79.6473,79.722,79.5478,79.6639,111399.0
2021-10-01 15:50:00,96.01,96.28,95.99,96.12,85972.0,79.6556,79.8796,79.639,79.7469,85972.0
2021-10-01 15:55:00,96.12,96.15,95.84,96.09,444889.0,79.7469,79.7718,79.5146,79.722,444889.0
2021-10-04 09:30:00,96.2,96.94,96.11,96.88,59710.0,79.8133,80.4272,79.7386,80.3774,59710.0
2021-10-04 09:35:00,96.85,96.95,96.58,96.63,25901.0,80.3526,80.4355,80.1285,80.17,25901.0
2021-10-04 09:40:00,96.62,96.64,96.34,96.45,17303.0,80.1617,80.1783,79.9294,80.0207,17303.0
2021-10-04 09:45:00,96.46,96.69,96.44,96.66,20434.0,80.029,80.2198,80.0124,80.1949,20434.0
2021-10-04 09:50:00,96.66,96.67,96.35,96.42,27418.0,80.1949,80.2032,79.9377,79.9958,27418.0
2021-10-04 09:55:00,96.4,96.51,96.35,96.41,18710.0,79.9792,80.0705,79.9377,79.9875,18710.0
2021-10-04 10:00:00,96.46,96.68,96.37,96.42,22354.0,80.029,80.2115,79.9543,79.9958,22354.0
2021-10-04 10:05:00,96.41,96.43,96.22,96.41,17760.0,79.9875,80.0041,79.8299,79.9875,17760.0
2021-10-04 10:10:00,96.43,96.8,96.43,96.77,27740.0,80.0041,80.3111,80.0041,80.2862,27740.0
2021-10-04 10:15:00,96.79,96.89,96.7,96.71,19132.0,80.3028,80.3857,80.2281,80.2364,19132.0
2021-10-04 10:20:00,96.75,96.75,96.39,96.39,26589.0,80.2696,80.2696,79.9709,79.9709,26589.0
2021-10-04 10:25:00,96.37,96.5,96.36,96.42,25464.0,79.9543,80.0622,79.946,79.9958,25464.0
2021-10-04 10:30:00,96.4,96.4,96.17,96.18,26373.0,79.9792,79.9792,79.7884,79.7967,26373.0
2021-10-04 10:35:00,96.17,96.23,95.98,96.05,63305.0,79.7884,79.8382,79.6307,79.6888,63305.0
2021-10-04 10:40:00,96.07,96.26,96.07,96.26,16719.0,79.7054,79.8631,79.7054,79.8631,16719.0
2021-10-04 10:45:00,96.26,96.31,96.11,96.11,19560.0,79.8631,79.9045,79.7386,79.7386,19560.0
2021-10-04 10:50:00,96.13,96.24,95.91,95.94,27142.0,79.7552,79.8465,79.5727,79.5976,27142.0
2021-10-04 10:55:00,95.93,96.04,95.87,95.94,16427.0,79.5893,79.6805,79.5395,79.5976,16427.0
2021-10-04 11:00:00,95.95,95.98,95.87,95.92,20754.0,79.6059,79.6307,79.5395,79.581,20754.0
2021-10-04 11:05:00,95.87,96.05,95.83,96.0,17107.0,79.5395,79.6888,79.5063,79.6473,17107.0
2021-10-04 11:10:00,95.98,96.09,95.91,96.08,18276.0,79.6307,79.722,79.5727,79.7137,18276.0
2021-10-04 11:15:00,96.08,96.08,95.92,95.95,29865.0,79.7137,79.7137,79.581,79.6059,29865.0
2021-10-04 11:20:00,95.93,95.94,95.7,95.71,39185.0,79.5893,79.5976,79.3984,79.4067,39185.0
2021-10-04 11:25:00,95.73,95.8,95.57,95.61,20802.0,79.4233,79.4814,79.2906,79.3238,20802.0
2021-10-04 11:30:00,95.6,95.67,95.45,95.55,30637.0,79.3155,79.3736,79.191,79.274,30637.0
2021-10-04 11:35:00,95.54,95.6,95.42,95.42,32098.0,79.2657,79.3155,79.1661,79.1661,32098.0
2021-10-04 11:40:00,95.43,95.55,95.41,95.55,28780.0,79.1744,79.274,79.1578,79.274,28780.0
2021-10-04 11:45:00,95.57,95.68,95.55,95.6,17471.0,79.2906,79.3818,79.274,79.3155,17471.0
2021-10-04 11:50:00,95.62,95.81,95.58,95.81,19635.0,79.3321,79.4897,79.2989,79.4897,19635.0
2021-10-04 11:55:00,95.8,96.03,95.7,95.95,25296.0,79.4814,79.6722,79.3984,79.6059,25296.0
2021-10-04 12:00:00,95.94,95.96,95.81,95.81,19909.0,79.5976,79.6142,79.4897,79.4897,19909.0
2021-10-04 12:05:00,95.81,96.06,95.81,96.03,9836.0,79.4897,79.6971,79.4897,79.6722,9836.0
2021-10-04 12:10:00,96.02,96.02,95.87,95.91,11580.0,79.6639,79.6639,79.5395,79.5727,11580.0
2021-10-04 12:15:00,95.91,95.95,95.85,95.87,10168.0,79.5727,79.6059,79.5229,79.5395,10168.0
2021-10-04 12:20:00,95.87,95.89,95.78,95.78,11646.0,79.5395,79.5561,79.4648,79.4648,11646.0
2021-10-04 12:25:00,95.78,95.85,95.74,95.76,18443.0,79.4648,79.5229,79.4316,79.4482,18443.0
2021-10-04 12:30:00,95.76,95.93,95.76,95.84,13650.0,79.4482,79.5893,79.4482,79.5146,13650.0
2021-10-04 12:35:00,95.85,95.92,95.84,95.87,12097.0,79.5229,79.581,79.5146,79.5395,12097.0
2021-10-04 12:40:00,95.86,95.87,95.79,95.83,12383.0,79.5312,79.5395,79.4731,79.5063,12383.0
2021-10-04 12:45:00,95.83,95.92,95.78,95.87,11761.0,79.5063,79.581,79.4648,79.5395,11761.0
2021-10-04 12:50:00,95.87,95.96,95.79,95.95,15137.0,79.5395,79.6142,79.4731,79.6059,15137.0
2021-10-04 12:55:00,95.97,96.01,95.9,95.9,27215.0,79.6224,79.6556,79.5644,79.5644,27215.0
2021-10-04 13:00:00,95.9,95.92,95.77,95.77,11717.0,79.5644,79.581,79.4565,79.4565,11717.0
2021-10-04 13:05:00,95.75,95.98,95.75,95.94,14716.0,79.4399,79.6307,79.4399,79.5976,14716.0
2021-10-04 13:10:00,95.93,96.03,95.89,96.0,11687.0,79.5893,79.6722,79.5561,79.6473,11687.0
2021-10-04 13:15:00,96.01,96.01,95.89,95.91,11222.0,79.6556,79.6556,79.5561,79.5727,11222.0
2021-10-04 13:20:00,95.89,95.92,95.82,95.9,13887.0,79.5561,79.581,79.498,79.5644,13887.0
2021-10-04 13:25:00,95.9,95.91,95.76,95.78,15001.0,79.5644,79.5727,79.4482,79.4648,15001.0
2021-10-04 13:30:00,95.8,95.87,95.77,95.87,15226.0,79.4814,79.5395,79.4565,79.5395,15226.0
2021-10-04 13:35:00,95.86,95.87,95.79,95.83,19029.0,79.5312,79.5395,79.4731,79.5063,19029.0
2021-10-04 13:40:00,95.81,95.85,95.76,95.81,15772.0,79.4897,79.5229,79.4482,79.4897,15772.0
2021-10-04 13:45:00,95.82,95.88,95.75,95.88,16389.0,79.498,79.5478,79.4399,79.5478,16389.0
2021-10-04 13:50:00,95.87,95.92,95.79,95.85,14372.0,79.5395,79.581,79.4731,79.5229,14372.0
2021-10-04 13:55:00,95.84,95.85,95.76,95.77,12038.0,79.5146,79.5229,79.4482,79.4565,12038.0
2021-10-04 14:00:00,95.78,95.92,95.78,95.84,14441.0,79.4648,79.581,79.4648,79.5146,14441.0
2021-10-04 14:05:00,95.89,95.91,95.81,95.88,20006.0,79.5561,79.5727,79.4897,79.5478,20006.0
2021-10-04 14:10:00,95.89,95.89,95.66,95.67,18769.0,79.5561,79.5561,79.3653,79.3736,18769.0
2021-10-04 14:15:00,95.67,95.83,95.66,95.83,12632.0,79.3736,79.5063,79.3653,79.5063,12632.0
2021-10-04 14:20:00,95.84,95.95,95.83,95.87,8927.0,79.5146,79.6059,79.5063,79.5395,8927.0
2021-10-04 14:25:00,95.86,95.88,95.79,95.81,14260.0,79.5312,79.5478,79.4731,79.4897,14260.0
2021-10-04 14:30:00,95.83,95.88,95.77,95.81,16847.0,79.5063,79.5478,79.4565,79.4897,16847.0
2021-10-04 14:35:00,95.8,95.87,95.72,95.82,15025.0,79.4814,79.5395,79.415,79.498,15025.0
2021-10-04 14:40:00,95.81,95.84,95.77,95.83,12443.0,79.4897,79.5146,79.4565,79.5063,12443.0
2021-10-04 14:45:00,95.81,95.96,95.81,95.96,10471.0,79.4897,79.6142,79.4897,79.6142,10471.0
2021-10-04 14:50:00,95.93,95.96,95.84,95.9,12677.0,79.5893,79.6142,79.5146,79.5644,12677.0
2021-10-04 14:55:00,95.92,95.95,95.87,95.91,9874.0,79.581,79.6059,79.5395,79.5727,9874.0
2021-10-04 15:00:00,95.92,96.02,95.86,95.97,21355.0,79.581,79.6639,79.5312,79.6224,21355.0
2021-10-04 15:05:00,95.97,96.03,95.84,95.93,15008.0,79.6224,79.6722,79.5146,79.5893,15008.0
2021-10-04 15:10:00,95.91,96.0,95.79,95.93,22338.0,79.5727,79.6473,79.4731,79.5893,22338.0
2021-10-04 15:15:00,95.95,95.99,95.8,95.86,24628.0,79.6059,79.639,79.4814,79.5312,24628.0
2021-10-04 15:20:00,95.84,95.89,95.76,95.85,15809.0,79.5146,79.5561,79.4482,79.5229,15809.0
2021-10-04 15:25:00,95.86,95.93,95.84,95.9,22889.0,79.5312,79.5893,79.5146,79.5644,22889.0
2021-10-04 15:30:00,95.92,96.14,95.9,96.13,19590.0,79.581,79.7635,79.5644,79.7552,19590.0
2021-10-04 15:35:00,96.12,96.17,95.94,95.96,25563.0,79.7469,79.7884,79.5976,79.6142,25563.0
2021-10-04 15:40:00,95.95,96.23,95.95,96.18,25314.0,79.6059,79.8382,79.6059,79.7967,25314.0
2021-10-04 15:45:00,96.18,96.32,96.17,96.21,45103.0,79.7967,79.9128,79.7884,79.8216,45103.0
2021-10-04 15:50:00,96.19,96.21,95.98,96.11,114942.0,79.805,79.8216,79.6307,79.7386,114942.0
2021-10-04 15:55:00,96.1,96.29,96.06,96.2,271475.0,79.7303,79.8879,79.6971,79.8133,271475.0
2021-10-05 09:30:00,96.61,96.7,96.37,96.47,52424.0,80.1534,80.2281,79.9543,80.0373,52424.0
2021-10-05 09:35:00,96.44,96.49,96.01,96.16,18215.0,80.0124,80.0539,79.6556,79.7801,18215.0
2021-10-05 09:40:00,96.17,96.24,95.77,95.8,25891.0,79.7884,79.8465,79.4565,79.4814,25891.0
2021-10-05 09:45:00,95.84,96.07,95.82,95.9,16843.0,79.5146,79.7054,79.498,79.5644,16843.0
2021-10-05 09:50:00,95.91,96.18,95.85,96.13,23870.0,79.5727,79.7967,79.5229,79.7552,23870.0
2021-10-05 09:55:00,96.15,96.17,95.92,95.96,17297.0,79.7718,79.7884,79.581,79.6142,17297.0
2021-10-05 10:00:00,95.98,96.24,95.93,96.19,20339.0,79.6307,79.8465,79.5893,79.805,20339.0
2021-10-05 10:05:00,96.19,96.28,96.07,96.27,16912.0,79.805,79.8796,79.7054,79.8713,16912.0
2021-10-05 10:10:00,96.23,96.42,96.07,96.26,25566.0,79.8382,79.9958,79.7054,79.8631,25566.0
2021-10-05 10:15:00,96.29,96.32,96.09,96.13,16335.0,79.8879,79.9128,79.722,79.7552,16335.0
2021-10-05 10:20:00,96.09,96.4,96.09,96.36,27126.0,79.722,79.9792,79.722,79.946,27126.0
2021-10-05 10:25:00,96.36,96.47,96.35,96.45,20545.0,79.946,80.0373,79.9377,80.0207,20545.0
2021-10-05 10:30:00,96.47,96.53,96.43,96.51,28752.0,80.0373,80.0871,80.0041,80.0705,28752.0
2021-10-05 10:35:00,96.49,96.5,96.26,96.29,19146.0,80.0539,80.0622,79.8631,79.8879,19146.0
2021-10-05 10:40:00,96.3,96.36,96.22,96.31,57820.0,79.8962,79.946,79.8299,79.9045,57820.0
2021-10-05 10:45:00,96.33,96.41,96.27,96.32,30274.0,79.9211,79.9875,79.8713,79.9128,30274.0
2021-10-05 10:50:00,96.32,96.5,96.32,96.47,26595.0,79.9128,80.0622,79.9128,80.0373,26595.0
2021-10-05 10:55:00,96.48,96.51,96.38,96.38,21623.0,80.0456,80.0705,79.9626,79.9626,21623.0
2021-10-05 11:00:00,96.39,96.5,96.26,96.49,26465.0,79.9709,80.0622,79.8631,80.0539,26465.0
2021-10-05 11:05:00,96.48,96.66,96.43,96.53,35692.0,80.0456,80.1949,80.0041,80.0871,35692.0
2021-10-05 11:10:00,96.55,96.59,96.45,96.52,29755.0,80.1037,80.1368,80.0207,80.0788,29755.0
2021-10-05 11:15:00,96.52,96.59,96.42,96.45,52229.0,80.0788,80.1368,79.9958,80.0207,52229.0
2021-10-05 11:20:00,96.45,96.52,96.44,96.48,24300.0,80.0207,80.0788,80.0124,80.0456,24300.0
2021-10-05 11:25:00,96.5,96.62,96.46,96.55,56557.0,80.0622,80.1617,80.029,80.1037,56557.0
2021-10-05 11:30:00,96.55,96.58,96.52,96.58,22873.0,80.1037,80.1285,80.0788,80.1285,22873.0
2021-10-05 11:35:00,96.59,96.67,96.46,96.47,18916.0,80.1368,80.2032,80.029,80.0373,18916.0
2021-10-05 11:40:00,96.47,96.47,96.37,96.42,29167.0,80.0373,80.0373,79.9543,79.9958,29167.0
2021-10-05 11:45:00,96.41,96.47,96.39,96.4,26108.0,79.9875,80.0373,79.9709,79.9792,26108.0
2021-10-05 11:50:00,96.42,96.51,96.38,96.47,18392.0,79.9958,80.0705,79.9626,80.0373,18392.0
2021-10-05 11:55:00,96.47,96.54,96.45,96.48,23954.0,80.0373,80.0954,80.0207,80.0456,23954.0
2021-10-05 12:00:00,96.5,96.5,96.43,96.45,12913.0,80.0622,80.0622,80.0041,80.0207,12913.0
2021-10-05 12:05:00,96.46,96.47,96.4,96.45,15108.0,80.029,80.0373,79.9792,80.0207,15108.0
2021-10-05 12:10:00,96.45,96.51,96.4,96.42,20532.0,80.0207,80.0705,79.9792,79.9958,20532.0
2021-10-05 12:15:00,96.42,96.44,96.31,96.31,19425.0,79.9958,80.0124,79.9045,79.9045,19425.0
2021-10-05 12:20:00,96.31,96.34,96.24,96.25,22507.0,79.9045,79.9294,79.8465,79.8548,22507.0
2021-10-05 12:25:00,96.23,96.27,96.19,96.23,17180.0,79.8382,79.8713,79.805,79.8382,17180.0
2021-10-05 12:30:00,96.23,96.29,96.17,96.23,21871.0,79.8382,79.8879,79.7884,79.8382,21871.0
2021-10-05 12:35:00,96.22,96.23,96.11,96.11,15886.0,79.8299,79.8382,79.7386,79.7386,15886.0
2021-10-05 12:40:00,96.11,96.14,96.07,96.09,14318.0,79.7386,79.7635,79.7054,79.722,14318.0
2021-10-05 12:45:00,96.08,96.18,96.07,96.14,12123.0,79.7137,79.7967,79.7054,79.7635,12123.0
2021-10-05 12:50:00,96.13,96.18,96.12,96.14,10397.0,79.7552,79.7967,79.7469,79.7635,10397.0
2021-10-05 12:55:00,96.14,96.25,96.14,96.24,14423.0,79.7635,79.8548,79.7635,79.8465,14423.0
2021-10-05 13:00:00,96.24,96.26,96.2,96.24,26484.0,79.8465,79.8631,79.8133,79.8465,26484.0
2021-10-05 13:05:00,96.24,96.36,96.23,96.36,10730.0,79.8465,79.946,79.8382,79.946,10730.0
2021-10-05 13:10:00,96.35,96.42,96.35,96.41,10938.0,79.9377,79.9958,79.9377,79.9875,10938.0
2021-10-05 13:15:00,96.42,96.45,96.39,96.42,7242.0,79.9958,80.0207,79.9709,79.9958,7242.0
2021-10-05 13:20:00,96.43,96.43,96.34,96.39,9338.0,80.0041,80.0041,79.9294,79.9709,9338.0
2021-10-05 13:25:00,96.4,96.42,96.32,96.32,10599.0,79.9792,79.9958,79.9128,79.9128,10599.0
2021-10-05 13:30:00,96.34,96.44,96.27,96.43,164699.0,79.9294,80.0124,79.8713,80.0041,164699.0
2021-10-05 13:35:00,96.43,96.51,96.42,96.51,8516.0,80.0041,80.0705,79.9958,80.0705,8516.0
2021-10-05 13:40:00,96.53,96.61,96.53,96.6,12689.0,80.0871,80.1534,80.0871,80.1451,12689.0
2021-10-05 13:45:00,96.6,96.6,96.53,96.56,9862.0,80.1451,80.1451,80.0871,80.1119,9862.0
2021-10-05 13:50:00,96.56,96.6,96.53,96.55,10069.0,80.1119,80.1451,80.0871,80.1037,10069.0
2021-10-05 13:55:00,96.53,96.53,96.48,96.52,7576.0,80.0871,80.0871,80.0456,80.0788,7576.0
2021-10-05 14:00:00,96.51,96.57,96.47,96.5,13159.0,80.0705,80.1202,80.0373,80.0622,13159.0
2021-10-05 14:05:00,96.48,96.53,96.43,96.52,9821.0,80.0456,80.0871,80.0041,80.0788,9821.0
2021-10-05 14:10:00,96.52,96.58,96.49,96.54,11269.0,80.0788,80.1285,80.0539,80.0954,11269.0
2021-10-05 14:15:00,96.54,96.58,96.5,96.56,10609.0,80.0954,80.1285,80.0622,80.1119,10609.0
2021-10-05 14:20:00,96.56,96.6,96.53,96.59,9253.0,80.1119,80.1451,80.0871,80.1368,9253.0
2021-10-05 14:25:00,96.6,96.68,96.6,96.68,10699.0,80.1451,80.2115,80.1451,80.2115,10699.0
2021-10-05 14:30:00,96.68,96.83,96.68,96.82,25577.0,80.2115,80.336,80.2115,80.3277,25577.0
2021-10-05 14:35:00,96.82,96.86,96.73,96.77,11784.0,80.3277,80.3608,80.253,80.2862,11784.0
2021-10-05 14:40:00,96.77,96.84,96.74,96.77,11884.0,80.2862,80.3443,80.2613,80.2862,11884.0
2021-10-05 14:45:00,96.77,96.86,96.76,96.84,8957.0,80.2862,80.3608,80.2779,80.3443,8957.0
2021-10-05 14:50:00,96.82,96.88,96.82,96.85,10463.0,80.3277,80.3774,80.3277,80.3526,10463.0
2021-10-05 14:55:00,96.87,96.88,96.82,96.82,22327.0,80.3691,80.3774,80.3277,80.3277,22327.0
2021-10-05 15:00:00,96.81,96.86,96.76,96.8,11952.0,80.3194,80.3608,80.2779,80.3111,11952.0
2021-10-05 15:05:00,96.81,96.85,96.79,96.83,14542.0,80.3194,80.3526,80.3028,80.336,14542.0
2021-10-05 15:10:00,96.83,96.88,96.81,96.87,14519.0,80.336,80.3774,80.3194,80.3691,14519.0
2021-10-05 15:15:00,96.87,96.9,96.8,96.88,21883.0,80.3691,80.394,80.3111,80.3774,21883.0
2021-10-05 15:20:00,96.87,96.89,96.8,96.86,19765.0,80.3691,80.3857,80.3111,80.3608,19765.0
2021-10-05 15:25:00,96.86,96.89,96.81,96.82,53623.0,80.3608,80.3857,80.3194,80.3277,53623.0
2021-10-05 15:30:00,96.81,96.91,96.76,96.9,27704.0,80.3194,80.4023,80.2779,80.394,27704.0
2021-10-05 15:35:00,96.91,96.95,96.83,96.86,39607.0,80.4023,80.4355,80.336,80.3608,39607.0
2021-10-05 15:40:00,96.85,96.94,96.84,96.84,32423.0,80.3526,80.4272,80.3443,80.3443,32423.0
2021-10-05 15:45:00,96.84,96.85,96.73,96.77,39982.0,80.3443,80.3526,80.253,80.2862,39982.0
2021-10-05 15:50:00,96.77,96.78,96.52,96.53,71423.0,80.2862,80.2945,80.0788,80.0871,71423.0
2021-10-05 15:55:00,96.53,96.66,96.33,96.39,198676.0,80.0871,80.1949,79.9211,79.9709,198676.0
2021-10-06 09:30:00,95.52,96.12,95.25,95.54,83201.0,79.2491,79.7469,79.0251,79.2657,83201.0
2021-10-06 09:35:00,95.61,95.87,95.46,95.5,20439.0,79.3238,79.5395,79.1993,79.2325,20439.0
2021-10-06 09:40:00,95.53,95.67,95.48,95.59,23463.0,79.2574,79.3736,79.2159,79.3072,23463.0
2021-10-06 09:45:00,95.61,95.72,95.5,95.69,19054.0,79.3238,79.415,79.2325,79.3901,19054.0
2021-10-06 09:50:00,95.68,95.68,95.5,95.58,14507.0,79.3818,79.3818,79.2325,79.2989,14507.0
2021-10-06 09:55:00,95.58,95.61,95.43,95.53,20516.0,79.2989,79.3238,79.1744,79.2574,20516.0
2021-10-06 10:00:00,95.53,95.54,95.27,95.37,23950.0,79.2574,79.2657,79.0417,79.1247,23950.0
2021-10-06 10:05:00,95.38,95.51,95.3,95.4,16236.0,79.133,79.2408,79.0666,79.1495,16236.0
2021-10-06 10:10:00,95.39,95.75,95.36,95.75,28491.0,79.1412,79.4399,79.1164,79.4399,28491.0
2021-10-06 10:15:00,95.73,95.75,95.41,95.46,16335.0,79.4233,79.4399,79.1578,79.1993,16335.0
2021-10-06 10:20:00,95.44,95.77,95.42,95.76,17180.0,79.1827,79.4565,79.1661,79.4482,17180.0
2021-10-06 10:25:00,95.76,95.85,95.75,95.81,22124.0,79.4482,79.5229,79.4399,79.4897,22124.0
2021-10-06 10:30:00,95.83,96.02,95.8,95.88,30982.0,79.5063,79.6639,79.4814,79.5478,30982.0
2021-10-06 10:35:00,95.9,95.9,95.72,95.87,24263.0,79.5644,79.5644,79.415,79.5395,24263.0
2021-10-06 10:40:00,95.86,95.87,95.65,95.66,13800.0,79.5312,79.5395,79.357,79.3653,13800.0
2021-10-06 10:45:00,95.66,95.69,95.56,95.69,11186.0,79.3653,79.3901,79.2823,79.3901,11186.0
2021-10-06 10:50:00,95.72,95.73,95.56,95.69,13093.0,79.415,79.4233,79.2823,79.3901,13093.0
2021-10-06 10:55:00,95.67,95.77,95.55,95.77,14448.0,79.3736,79.4565,79.274,79.4565,14448.0
2021-10-06 11:00:00,95.79,95.8,95.64,95.72,16264.0,79.4731,79.4814,79.3487,79.415,16264.0
2021-10-06 11:05:00,95.71,95.72,95.63,95.68,17870.0,79.4067,79.415,79.3404,79.3818,17870.0
2021-10-06 11:10:00,95.71,95.75,95.61,95.71,15522.0,79.4067,79.4399,79.3238,79.4067,15522.0
2021-10-06 11:15:00,95.72,95.78,95.69,95.77,9811.0,79.415,79.4648,79.3901,79.4565,9811.0
2021-10-06 11:20:00,95.78,95.79,95.6,95.62,11346.0,79.4648,79.4731,79.3155,79.3321,11346.0
2021-10-06 11:25:00,95.62,95.63,95.47,95.47,13477.0,79.3321,79.3404,79.2076,79.2076,13477.0
2021-10-06 11:30:00,95.49,95.56,95.43,95.48,30276.0,79.2242,79.2823,79.1744,79.2159,30276.0
2021-10-06 11:35:00,95.48,95.53,95.41,95.52,8644.0,79.2159,79.2574,79.1578,79.2491,8644.0
2021-10-06 11:40:00,95.54,95.56,95.39,95.4,15335.0,79.2657,79.2823,79.1412,79.1495,15335.0
2021-10-06 11:45:00,95.43,95.5,95.36,95.42,15256.0,79.1744,79.2325,79.1164,79.1661,15256.0
2021-10-06 11:50:00,95.44,95.63,95.42,95.54,19741.0,79.1827,79.3404,79.1661,79.2657,19741.0
2021-10-06 11:55:00,95.54,95.63,95.54,95.61,10340.0,79.2657,79.3404,79.2657,79.3238,10340.0
2021-10-06 12:00:00,95.64,95.65,95.43,95.47,22542.0,79.3487,79.357,79.1744,79.2076,22542.0
2021-10-06 12:05:00,95.46,95.46,95.26,95.29,164378.0,79.1993,79.1993,79.0334,79.0583,164378.0
2021-10-06 12:10:00,95.28,95.29,95.21,95.22,34724.0,79.05,79.0583,78.9919,79.0002,34724.0
2021-10-06 12:15:00,95.21,95.3,95.2,95.27,11758.0,78.9919,79.0666,78.9836,79.0417,11758.0
2021-10-06 12:20:00,95.27,95.27,95.18,95.24,7150.0,79.0417,79.0417,78.967,79.0168,7150.0
2021-10-06 12:25:00,95.25,95.28,95.11,95.22,18305.0,79.0251,79.05,78.9089,79.0002,18305.0
2021-10-06 12:30:00,95.21,95.25,95.15,95.24,14815.0,78.9919,79.0251,78.9421,79.0168,14815.0
2021-10-06 12:35:00,95.28,95.29,95.19,95.28,30443.0,79.05,79.0583,78.9753,79.05,30443.0
2021-10-06 12:40:00,95.28,95.43,95.28,95.42,21243.0,79.05,79.1744,79.05,79.1661,21243.0
2021-10-06 12:45:00,95.43,95.45,95.38,95.42,8373.0,79.1744,79.191,79.133,79.1661,8373.0
2021-10-06 12:50:00,95.43,95.48,95.38,95.4,17806.0,79.1744,79.2159,79.133,79.1495,17806.0
2021-10-06 12:55:00,95.4,95.42,95.32,95.32,9439.0,79.1495,79.1661,79.0832,79.0832,9439.0
2021-10-06 13:00:00,95.33,95.36,95.3,95.33,13156.0,79.0915,79.1164,79.0666,79.0915,13156.0
2021-10-06 13:05:00,95.34,95.34,95.21,95.28,18213.0,79.0998,79.0998,78.9919,79.05,18213.0
2021-10-06 13:10:00,95.26,95.26,95.17,95.24,14045.0,79.0334,79.0334,78.9587,79.0168,14045.0
2021-10-06 13:15:00,95.26,95.33,95.24,95.31,11392.0,79.0334,79.0915,79.0168,79.0749,11392.0
2021-10-06 13:20:00,95.31,95.4,95.26,95.39,20498.0,79.0749,79.1495,79.0334,79.1412,20498.0
2021-10-06 13:25:00,95.39,95.48,95.37,95.47,27008.0,79.1412,79.2159,79.1247,79.2076,27008.0
2021-10-06 13:30:00,95.49,95.62,95.43,95.59,34469.0,79.2242,79.3321,79.1744,79.3072,34469.0
2021-10-06 13:35:00,95.59,95.7,95.59,95.66,20585.0,79.3072,79.3984,79.3072,79.3653,20585.0
2021-10-06 13:40:00,95.66,95.67,95.61,95.63,17510.0,79.3653,79.3736,79.3238,79.3404,17510.0
2021-10-06 13:45:00,95.64,95.69,95.63,95.69,14085.0,79.3487,79.3901,79.3404,79.3901,14085.0
2021-10-06 13:50:00,95.7,95.71,95.57,95.62,23237.0,79.3984,79.4067,79.2906,79.3321,23237.0
2021-10-06 13:55:00,95.65,95.73,95.64,95.73,14937.0,79.357,79.4233,79.3487,79.4233,14937.0
2021-10-06 14:00:00,95.75,95.83,95.64,95.83,35360.0,79.4399,79.5063,79.3487,79.5063,35360.0
2021-10-06 14:05:00,95.84,95.89,95.76,95.88,22862.0,79.5146,79.5561,79.4482,79.5478,22862.0
2021-10-06 14:10:00,95.88,96.13,95.87,96.12,53231.0,79.5478,79.7552,79.5395,79.7469,53231.0
2021-10-06 14:15:00,96.13,96.3,96.1,96.3,20191.0,79.7552,79.8962,79.7303,79.8962,20191.0
2021-10-06 14:20:00,96.28,96.34,96.28,96.3,15775.0,79.8796,79.9294,79.8796,79.8962,15775.0
2021-10-06 14:25:00,96.33,96.38,96.3,96.38,21506.0,79.9211,79.9626,79.8962,79.9626,21506.0
2021-10-06 14:30:00,96.35,96.55,96.32,96.52,41460.0,79.9377,80.1037,79.9128,80.0788,41460.0
2021-10-06 14:35:00,96.52,96.55,96.47,96.55,28881.0,80.0788,80.1037,80.0373,80.1037,28881.0
2021-10-06 14:40:00,96.58,96.64,96.56,96.6,9416.0,80.1285,80.1783,80.1119,80.1451,9416.0
2021-10-06 14:45:00,96.59,96.65,96.54,96.55,8727.0,80.1368,80.1866,80.0954,80.1037,8727.0
2021-10-06 14:50:00,96.54,96.57,96.45,96.53,27341.0,80.0954,80.1202,80.0207,80.0871,27341.0
2021-10-06 14:55:00,96.53,96.58,96.48,96.52,24329.0,80.0871,80.1285,80.0456,80.0788,24329.0
2021-10-06 15:00:00,96.52,96.56,96.48,96.48,24630.0,80.0788,80.1119,80.0456,80.0456,24630.0
2021-10-06 15:05:00,96.48,96.57,96.47,96.53,21020.0,80.0456,80.1202,80.0373,80.0871,21020.0
2021-10-06 15:10:00,96.54,96.64,96.49,96.56,14517.0,80.0954,80.1783,80.0539,80.1119,14517.0
2021-10-06 15:15:00,96.56,96.69,96.56,96.66,10513.0,80.1119,80.2198,80.1119,80.1949,10513.0
2021-10-06 15:20:00,96.67,96.67,96.58,96.61,10602.0,80.2032,80.2032,80.1285,80.1534,10602.0
2021-10-06 15:25:00,96.62,96.7,96.59,96.69,16651.0,80.1617,80.2281,80.1368,80.2198,16651.0
2021-10-06 15:30:00,96.69,96.89,96.65,96.79,43615.0,80.2198,80.3857,80.1866,80.3028,43615.0
2021-10-06 15:35:00,96.81,96.81,96.73,96.75,46653.0,80.3194,80.3194,80.253,80.2696,46653.0
2021-10-06 15:40:00,96.75,96.81,96.72,96.73,29370.0,80.2696,80.3194,80.2447,80.253,29370.0
2021-10-06 15:45:00,96.72,96.75,96.63,96.68,32276.0,80.2447,80.2696,80.17,80.2115,32276.0
2021-10-06 15:50:00,96.68,96.79,96.64,96.75,41719.0,80.2115,80.3028,80.1783,80.2696,41719.0
2021-10-06 15:55:00,96.76,96.87,96.61,96.65,206411.0,80.2779,80.3691,80.1534,80.1866,206411.0
2021-10-07 09:30:00,97.42,97.6,97.08,97.41,71289.0,80.8255,80.9748,80.5434,80.8172,71289.0
2021-10-07 09:35:00,97.44,97.5,97.21,97.35,27516.0,80.842,80.8918,80.6512,80.7674,27516.0
2021-10-07 09:40:00,97.38,97.49,97.23,97.23,11407.0,80.7923,80.8835,80.6678,80.6678,11407.0
2021-10-07 09:45:00,97.23,97.4,97.22,97.3,14636.0,80.6678,80.8089,80.6595,80.7259,14636.0
2021-10-07 09:50:00,97.32,97.51,97.3,97.44,16029.0,80.7425,80.9001,80.7259,80.842,16029.0
2021-10-07 09:55:00,97.44,97.57,97.43,97.57,23892.0,80.842,80.9499,80.8338,80.9499,23892.0
2021-10-07 10:00:00,97.61,97.74,97.56,97.67,14232.0,80.9831,81.0909,80.9416,81.0329,14232.0
2021-10-07 10:05:00,97.7,97.73,97.66,97.73,23989.0,81.0578,81.0827,81.0246,81.0827,23989.0
2021-10-07 10:10:00,97.74,97.81,97.74,97.81,37357.0,81.0909,81.149,81.0909,81.149,37357.0
2021-10-07 10:15:00,97.81,97.92,97.77,97.8,21361.0,81.149,81.2403,81.1158,81.1407,21361.0
2021-10-07 10:20:00,97.82,97.89,97.73,97.73,13842.0,81.1573,81.2154,81.0827,81.0827,13842.0
2021-10-07 10:25:00,97.74,97.86,97.72,97.86,42425.0,81.0909,81.1905,81.0744,81.1905,42425.0
2021-10-07 10:30:00,97.87,97.87,97.55,97.59,20397.0,81.1988,81.1988,80.9333,80.9665,20397.0
2021-10-07 10:35:00,97.58,97.59,97.46,97.47,17771.0,80.9582,80.9665,80.8586,80.8669,17771.0
2021-10-07 10:40:00,97.47,97.6,97.47,97.56,14390.0,80.8669,80.9748,80.8669,80.9416,14390.0
2021-10-07 10:45:00,97.56,97.61,97.47,97.6,31374.0,80.9416,80.9831,80.8669,80.9748,31374.0
2021-10-07 10:50:00,97.6,97.6,97.42,97.53,27343.0,80.9748,80.9748,80.8255,80.9167,27343.0
2021-10-07 10:55:00,97.53,97.56,97.5,97.51,13807.0,80.9167,80.9416,80.8918,80.9001,13807.0
2021-10-07 11:00:00,97.51,97.52,97.4,97.42,9944.0,80.9001,80.9084,80.8089,80.8255,9944.0
2021-10-07 11:05:00,97.42,97.42,97.37,97.41,9918.0,80.8255,80.8255,80.784,80.8172,9918.0
2021-10-07 11:10:00,97.41,97.46,97.32,97.33,9457.0,80.8172,80.8586,80.7425,80.7508,9457.0
2021-10-07 11:15:00,97.28,97.28,97.06,97.12,10089.0,80.7093,80.7093,80.5268,80.5766,10089.0
2021-10-07 11:20:00,97.12,97.25,97.12,97.16,47331.0,80.5766,80.6844,80.5766,80.6097,47331.0
2021-10-07 11:25:00,97.16,97.18,97.04,97.05,25465.0,80.6097,80.6263,80.5102,80.5185,25465.0
2021-10-07 11:30:00,97.06,97.16,97.04,97.14,13842.0,80.5268,80.6097,80.5102,80.5932,13842.0
2021-10-07 11:35:00,97.13,97.18,97.1,97.18,9560.0,80.5849,80.6263,80.56,80.6263,9560.0
2021-10-07 11:40:00,97.19,97.22,97.15,97.17,11239.0,80.6346,80.6595,80.6014,80.618,11239.0
2021-10-07 11:45:00,97.16,97.19,97.11,97.11,8390.0,80.6097,80.6346,80.5683,80.5683,8390.0
2021-10-07 11:50:00,97.11,97.12,97.03,97.11,17291.0,80.5683,80.5766,80.5019,80.5683,17291.0
2021-10-07 11:55:00,97.1,97.13,97.03,97.05,12629.0,80.56,80.5849,80.5019,80.5185,12629.0
2021-10-07 12:00:00,97.05,97.14,97.02,97.02,17392.0,80.5185,80.5932,80.4936,80.4936,17392.0
2021-10-07 12:05:00,97.02,97.04,96.98,97.02,20704.0,80.4936,80.5102,80.4604,80.4936,20704.0
2021-10-07 12:10:00,97.01,97.01,96.91,96.91,16427.0,80.4853,80.4853,80.4023,80.4023,16427.0
2021-10-07 12:15:00,96.9,96.96,96.88,96.94,9584.0,80.394,80.4438,80.3774,80.4272,9584.0
2021-10-07 12:20:00,96.95,96.97,96.91,96.94,6299.0,80.4355,80.4521,80.4023,80.4272,6299.0
2021-10-07 12:25:00,96.94,96.94,96.88,96.93,9749.0,80.4272,80.4272,80.3774,80.4189,9749.0
2021-10-07 12:30:00,96.93,96.95,96.91,96.92,12055.0,80.4189,80.4355,80.4023,80.4106,12055.0
2021-10-07 12:35:00,96.92,96.98,96.92,96.97,15607.0,80.4106,80.4604,80.4106,80.4521,15607.0
2021-10-07 12:40:00,96.97,96.97,96.79,96.84,18555.0,80.4521,80.4521,80.3028,80.3443,18555.0
2021-10-07 12:45:00,96.84,96.84,96.71,96.82,16391.0,80.3443,80.3443,80.2364,80.3277,16391.0
2021-10-07 12:50:00,96.82,96.82,96.73,96.76,4904.0,80.3277,80.3277,80.253,80.2779,4904.0
2021-10-07 12:55:00,96.76,96.77,96.71,96.76,8160.0,80.2779,80.2862,80.2364,80.2779,8160.0
2021-10-07 13:00:00,96.72,96.74,96.67,96.71,12166.0,80.2447,80.2613,80.2032,80.2364,12166.0
2021-10-07 13:05:00,96.73,96.74,96.61,96.65,23328.0,80.253,80.2613,80.1534,80.1866,23328.0
2021-10-07 13:10:00,96.64,96.7,96.64,96.64,11328.0,80.1783,80.2281,80.1783,80.1783,11328.0
2021-10-07 13:15:00,96.63,96.66,96.56,96.57,12631.0,80.17,80.1949,80.1119,80.1202,12631.0
2021-10-07 13:20:00,96.58,96.66,96.57,96.64,19610.0,80.1285,80.1949,80.1202,80.1783,19610.0
2021-10-07 13:25:00,96.64,96.69,96.62,96.67,13941.0,80.1783,80.2198,80.1617,80.2032,13941.0
2021-10-07 13:30:00,96.68,96.69,96.61,96.65,10075.0,80.2115,80.2198,80.1534,80.1866,10075.0
2021-10-07 13:35:00,96.65,96.67,96.54,96.57,14758.0,80.1866,80.2032,80.0954,80.1202,14758.0
2021-10-07 13:40:00,96.56,96.61,96.54,96.55,12658.0,80.1119,80.1534,80.0954,80.1037,12658.0
2021-10-07 13:45:00,96.56,96.59,96.48,96.49,12792.0,80.1119,80.1368,80.0456,80.0539,12792.0
2021-10-07 13:50:00,96.48,96.48,96.35,96.46,22843.0,80.0456,80.0456,79.9377,80.029,22843.0
2021-10-07 13:55:00,96.48,96.49,96.35,96.38,30240.0,80.0456,80.0539,79.9377,79.9626,30240.0
2021-10-07 14:00:00,96.4,96.42,96.35,96.35,20040.0,79.9792,79.9958,79.9377,79.9377,20040.0
2021-10-07 14:05:00,96.35,96.46,96.35,96.41,22431.0,79.9377,80.029,79.9377,79.9875,22431.0
2021-10-07 14:10:00,96.4,96.43,96.37,96.39,14698.0,79.9792,80.0041,79.9543,79.9709,14698.0
2021-10-07 14:15:00,96.39,96.39,96.23,96.28,44868.0,79.9709,79.9709,79.8382,79.8796,44868.0
2021-10-07 14:20:00,96.27,96.27,96.15,96.19,41148.0,79.8713,79.8713,79.7718,79.805,41148.0
2021-10-07 14:25:00,96.2,96.25,96.14,96.21,17376.0,79.8133,79.8548,79.7635,79.8216,17376.0
2021-10-07 14:30:00,96.22,96.27,96.15,96.19,17218.0,79.8299,79.8713,79.7718,79.805,17218.0
2021-10-07 14:35:00,96.18,96.21,96.11,96.16,17260.0,79.7967,79.8216,79.7386,79.7801,17260.0
2021-10-07 14:40:00,96.16,96.21,96.1,96.1,21156.0,79.7801,79.8216,79.7303,79.7303,21156.0
2021-10-07 14:45:00,96.08,96.09,96.0,96.01,44973.0,79.7137,79.722,79.6473,79.6556,44973.0
2021-10-07 14:50:00,96.0,96.01,95.89,95.94,19557.0,79.6473,79.6556,79.5561,79.5976,19557.0
2021-10-07 14:55:00,95.94,96.0,95.83,95.84,16250.0,79.5976,79.6473,79.5063,79.5146,16250.0
2021-10-07 15:00:00,95.85,95.96,95.83,95.9,31193.0,79.5229,79.6142,79.5063,79.5644,31193.0
2021-10-07 15:05:00,95.92,95.94,95.86,95.89,17061.0,79.581,79.5976,79.5312,79.5561,17061.0
2021-10-07 15:10:00,95.89,95.96,95.83,95.93,26423.0,79.5561,79.6142,79.5063,79.5893,26423.0
2021-10-07 15:15:00,95.94,96.0,95.91,95.98,33983.0,79.5976,79.6473,79.5727,79.6307,33983.0
2021-10-07 15:20:00,95.97,95.99,95.88,95.88,25999.0,79.6224,79.639,79.5478,79.5478,25999.0
2021-10-07 15:25:00,95.88,95.9,95.78,95.84,38649.0,79.5478,79.5644,79.4648,79.5146,38649.0
2021-10-07 15:30:00,95.84,95.88,95.78,95.8,46958.0,79.5146,79.5478,79.4648,79.4814,46958.0
2021-10-07 15:35:00,95.82,95.82,95.68,95.75,48629.0,79.498,79.498,79.3818,79.4399,48629.0
2021-10-07 15:40:00,95.75,95.77,95.6,95.6,120010.0,79.4399,79.4565,79.3155,79.3155,120010.0
2021-10-07 15:45:00,95.59,95.63,95.52,95.53,66849.0,79.3072,79.3404,79.2491,79.2574,66849.0
2021-10-07 15:50:00,95.53,95.64,95.43,95.64,155439.0,79.2574,79.3487,79.1744,79.3487,155439.0
2021-10-07 15:55:00,95.63,95.66,95.47,95.65,227989.0,79.3404,79.3653,79.2076,79.357,227989.0
2021-10-08 09:30:00,95.91,95.91,95.62,95.62,51184.0,79.5727,79.5727,79.3321,79.3321,51184.0
2021-10-08 09:35:00,95.6,95.85,95.53,95.85,23649.0,79.3155,79.5229,79.2574,79.5229,23649.0
2021-10-08 09:40:00,95.87,96.04,95.81,95.81,25173.0,79.5395,79.6805,79.4897,79.4897,25173.0
2021-10-08 09:45:00,95.86,95.94,95.76,95.9,35351.0,79.5312,79.5976,79.4482,79.5644,35351.0
2021-10-08 09:50:00,95.91,95.96,95.8,95.95,16955.0,79.5727,79.6142,79.4814,79.6059,16955.0
2021-10-08 09:55:00,95.92,96.02,95.9,95.96,15628.0,79.581,79.6639,79.5644,79.6142,15628.0
2021-10-08 10:00:00,95.94,96.25,95.92,96.13,21000.0,79.5976,79.8548,79.581,79.7552,21000.0
2021-10-08 10:05:00,96.12,96.14,95.87,95.87,19459.0,79.7469,79.7635,79.5395,79.5395,19459.0
2021-10-08 10:10:00,95.88,95.88,95.62,95.69,17925.0,79.5478,79.5478,79.3321,79.3901,17925.0
2021-10-08 10:15:00,95.7,95.7,95.61,95.62,12747.0,79.3984,79.3984,79.3238,79.3321,12747.0
2021-10-08 10:20:00,95.64,95.68,95.55,95.56,12775.0,79.3487,79.3818,79.274,79.2823,12775.0
2021-10-08 10:25:00,95.55,95.55,95.44,95.52,52488.0,79.274,79.274,79.1827,79.2491,52488.0
2021-10-08 10:30:00,95.51,95.53,95.38,95.41,24217.0,79.2408,79.2574,79.133,79.1578,24217.0
2021-10-08 10:35:00,95.41,95.47,95.27,95.27,27797.0,79.1578,79.2076,79.0417,79.0417,27797.0
2021-10-08 10:40:00,95.26,95.43,95.18,95.43,30231.0,79.0334,79.1744,78.967,79.1744,30231.0
2021-10-08 10:45:00,95.45,95.46,95.31,95.31,37206.0,79.191,79.1993,79.0749,79.0749,37206.0
2021-10-08 10:50:00,95.28,95.29,95.18,95.19,36260.0,79.05,79.0583,78.967,78.9753,36260.0
2021-10-08 10:55:00,95.2,95.36,95.18,95.32,22649.0,78.9836,79.1164,78.967,79.0832,22649.0
2021-10-08 11:00:00,95.32,95.4,95.25,95.35,29773.0,79.0832,79.1495,79.0251,79.1081,29773.0
2021-10-08 11:05:00,95.36,95.41,95.33,95.38,30412.0,79.1164,79.1578,79.0915,79.133,30412.0
2021-10-08 11:10:00,95.39,95.39,95.24,95.3,28921.0,79.1412,79.1412,79.0168,79.0666,28921.0
2021-10-08 11:15:00,95.29,95.43,95.29,95.43,39961.0,79.0583,79.1744,79.0583,79.1744,39961.0
2021-10-08 11:20:00,95.43,95.43,95.32,95.33,23194.0,79.1744,79.1744,79.0832,79.0915,23194.0
2021-10-08 11:25:00,95.33,95.35,95.26,95.34,26880.0,79.0915,79.1081,79.0334,79.0998,26880.0
2021-10-08 11:30:00,95.34,95.38,95.25,95.27,28937.0,79.0998,79.133,79.0251,79.0417,28937.0
2021-10-08 11:35:00,95.27,95.37,95.22,95.35,23456.0,79.0417,79.1247,79.0002,79.1081,23456.0
2021-10-08 11:40:00,95.35,95.52,95.31,95.52,20439.0,79.1081,79.2491,79.0749,79.2491,20439.0
2021-10-08 11:45:00,95.52,95.61,95.52,95.57,24072.0,79.2491,79.3238,79.2491,79.2906,24072.0
2021-10-08 11:50:00,95.59,95.69,95.53,95.54,27542.0,79.3072,79.3901,79.2574,79.2657,27542.0
2021-10-08 11:55:00,95.56,95.59,95.4,95.4,26951.0,79.2823,79.3072,79.1495,79.1495,26951.0
2021-10-08 12:00:00,95.4,95.42,95.32,95.38,27948.0,79.1495,79.1661,79.0832,79.133,27948.0
2021-10-08 12:05:00,95.38,95.41,95.35,95.4,11539.0,79.133,79.1578,79.1081,79.1495,11539.0
2021-10-08 12:10:00,95.4,95.41,95.31,95.41,17244.0,79.1495,79.1578,79.0749,79.1578,17244.0
2021-10-08 12:15:00,95.41,95.41,95.31,95.33,19837.0,79.1578,79.1578,79.0749,79.0915,19837.0
2021-10-08 12:20:00,95.33,95.33,95.25,95.26,19858.0,79.0915,79.0915,79.0251,79.0334,19858.0
2021-10-08 12:25:00,95.26,95.28,95.23,95.27,18578.0,79.0334,79.05,79.0085,79.0417,18578.0
2021-10-08 12:30:00,95.27,95.48,95.27,95.48,26210.0,79.0417,79.2159,79.0417,79.2159,26210.0
2021-10-08 12:35:00,95.49,95.53,95.47,95.51,22234.0,79.2242,79.2574,79.2076,79.2408,22234.0
2021-10-08 12:40:00,95.52,95.55,95.5,95.55,13241.0,79.2491,79.274,79.2325,79.274,13241.0
2021-10-08 12:45:00,95.56,95.57,95.5,95.54,14554.0,79.2823,79.2906,79.2325,79.2657,14554.0
2021-10-08 12:50:00,95.53,95.55,95.51,95.54,14176.0,79.2574,79.274,79.2408,79.2657,14176.0
2021-10-08 12:55:00,95.54,95.59,95.5,95.52,21127.0,79.2657,79.3072,79.2325,79.2491,21127.0
2021-10-08 13:00:00,95.52,95.56,95.49,95.55,14795.0,79.2491,79.2823,79.2242,79.274,14795.0
2021-10-08 13:05:00,95.55,95.59,95.5,95.52,14324.0,79.274,79.3072,79.2325,79.2491,14324.0
2021-10-08 13:10:00,95.51,95.59,95.5,95.59,15620.0,79.2408,79.3072,79.2325,79.3072,15620.0
2021-10-08 13:15:00,95.58,95.59,95.45,95.47,23065.0,79.2989,79.3072,79.191,79.2076,23065.0
2021-10-08 13:20:00,95.47,95.52,95.45,95.5,14379.0,79.2076,79.2491,79.191,79.2325,14379.0
2021-10-08 13:25:00,95.51,95.63,95.5,95.58,24556.0,79.2408,79.3404,79.2325,79.2989,24556.0
2021-10-08 13:30:00,95.57,95.57,95.48,95.55,20928.0,79.2906,79.2906,79.2159,79.274,20928.0
2021-10-08 13:35:00,95.55,95.56,95.5,95.51,9839.0,79.274,79.2823,79.2325,79.2408,9839.0
2021-10-08 13:40:00,95.51,95.54,95.42,95.42,19728.0,79.2408,79.2657,79.1661,79.1661,19728.0
2021-10-08 13:45:00,95.43,95.43,95.38,95.43,16556.0,79.1744,79.1744,79.133,79.1744,16556.0
2021-10-08 13:50:00,95.42,95.46,95.41,95.43,15119.0,79.1661,79.1993,79.1578,79.1744,15119.0
2021-10-08 13:55:00,95.43,95.54,95.42,95.53,19097.0,79.1744,79.2657,79.1661,79.2574,19097.0
2021-10-08 14:00:00,95.53,95.64,95.52,95.64,15019.0,79.2574,79.3487,79.2491,79.3487,15019.0
2021-10-08 14:05:00,95.63,95.74,95.63,95.68,28027.0,79.3404,79.4316,79.3404,79.3818,28027.0
2021-10-08 14:10:00,95.68,95.7,95.58,95.59,16814.0,79.3818,79.3984,79.2989,79.3072,16814.0
2021-10-08 14:15:00,95.59,95.66,95.56,95.64,25051.0,79.3072,79.3653,79.2823,79.3487,25051.0
2021-10-08 14:20:00,95.64,95.68,95.61,95.67,13504.0,79.3487,79.3818,79.3238,79.3736,13504.0
2021-10-08 14:25:00,95.68,95.81,95.67,95.8,19529.0,79.3818,79.4897,79.3736,79.4814,19529.0
2021-10-08 14:30:00,95.81,95.85,95.76,95.76,17700.0,79.4897,79.5229,79.4482,79.4482,17700.0
2021-10-08 14:35:00,95.74,95.74,95.69,95.71,17289.0,79.4316,79.4316,79.3901,79.4067,17289.0
2021-10-08 14:40:00,95.72,95.74,95.7,95.7,15296.0,79.415,79.4316,79.3984,79.3984,15296.0
2021-10-08 14:45:00,95.72,95.77,95.71,95.77,14898.0,79.415,79.4565,79.4067,79.4565,14898.0
2021-10-08 14:50:00,95.77,95.77,95.67,95.67,16352.0,79.4565,79.4565,79.3736,79.3736,16352.0
2021-10-08 14:55:00,95.67,95.69,95.64,95.65,13238.0,79.3736,79.3901,79.3487,79.357,13238.0
2021-10-08 15:00:00,95.65,95.71,95.64,95.69,42408.0,79.357,79.4067,79.3487,79.3901,42408.0
2021-10-08 15:05:00,95.69,95.73,95.66,95.72,22325.0,79.3901,79.4233,79.3653,79.415,22325.0
2021-10-08 15:10:00,95.72,95.81,95.71,95.74,23343.0,79.415,79.4897,79.4067,79.4316,23343.0
2021-10-08 15:15:00,95.73,95.74,95.66,95.7,26258.0,79.4233,79.4316,79.3653,79.3984,26258.0
2021-10-08 15:20:00,95.7,95.74,95.68,95.68,22587.0,79.3984,79.4316,79.3818,79.3818,22587.0
2021-10-08 15:25:00,95.69,95.69,95.66,95.68,21469.0,79.3901,79.3901,79.3653,79.3818,21469.0
2021-10-08 15:30:00,95.67,95.68,95.46,95.46,31168.0,79.3736,79.3818,79.1993,79.1993,31168.0
2021-10-08 15:35:00,95.46,95.48,95.38,95.45,52976.0,79.1993,79.2159,79.133,79.191,52976.0
2021-10-08 15:40:00,95.45,95.48,95.34,95.37,48155.0,79.191,79.2159,79.0998,79.1247,48155.0
2021-10-08 15:45:00,95.35,95.39,95.32,95.33,52826.0,79.1081,79.1412,79.0832,79.0915,52826.0
2021-10-08 15:50:00,95.32,95.36,95.26,95.27,83741.0,79.0832,79.1164,79.0334,79.0417,83741.0
2021-10-08 15:55:00,95.27,95.39,95.25,95.35,241504.0,79.0417,79.1412,79.0251,79.1081,241504.0
2021-10-11 09:30:00,95.3,95.7,95.22,95.64,117035.0,79.0666,79.3984,79.0002,79.3487,117035.0
2021-10-11 09:35:00,95.68,95.68,95.38,95.38,32054.0,79.3818,79.3818,79.133,79.133,32054.0
2021-10-11 09:40:00,95.37,95.5,95.37,95.43,16618.0,79.1247,79.2325,79.1247,79.1744,16618.0
2021-10-11 09:45:00,95.44,95.49,95.25,95.27,27561.0,79.1827,79.2242,79.0251,79.0417,27561.0
2021-10-11 09:50:00,95.23,95.37,95.2,95.34,26333.0,79.0085,79.1247,78.9836,79.0998,26333.0
2021-10-11 09:55:00,95.36,95.4,95.31,95.32,5921.0,79.1164,79.1495,79.0749,79.0832,5921.0
2021-10-11 10:00:00,95.37,95.47,95.35,95.41,13041.0,79.1247,79.2076,79.1081,79.1578,13041.0
2021-10-11 10:05:00,95.41,95.47,95.25,95.25,16003.0,79.1578,79.2076,79.0251,79.0251,16003.0
2021-10-11 10:10:00,95.26,95.42,95.26,95.32,7505.0,79.0334,79.1661,79.0334,79.0832,7505.0
2021-10-11 10:15:00,95.36,95.41,95.34,95.38,15961.0,79.1164,79.1578,79.0998,79.133,15961.0
2021-10-11 10:20:00,95.36,95.41,95.28,95.33,7163.0,79.1164,79.1578,79.05,79.0915,7163.0
2021-10-11 10:25:00,95.33,95.41,95.29,95.41,22590.0,79.0915,79.1578,79.0583,79.1578,22590.0
2021-10-11 10:30:00,95.43,95.49,95.41,95.46,9818.0,79.1744,79.2242,79.1578,79.1993,9818.0
2021-10-11 10:35:00,95.47,95.52,95.39,95.42,8558.0,79.2076,79.2491,79.1412,79.1661,8558.0
2021-10-11 10:40:00,95.44,95.49,95.35,95.49,19277.0,79.1827,79.2242,79.1081,79.2242,19277.0
2021-10-11 10:45:00,95.49,95.6,95.49,95.56,16337.0,79.2242,79.3155,79.2242,79.2823,16337.0
2021-10-11 10:50:00,95.57,95.61,95.53,95.54,6662.0,79.2906,79.3238,79.2574,79.2657,6662.0
2021-10-11 10:55:00,95.55,95.55,95.39,95.39,8552.0,79.274,79.274,79.1412,79.1412,8552.0
2021-10-11 11:00:00,95.38,95.41,95.35,95.41,13921.0,79.133,79.1578,79.1081,79.1578,13921.0
2021-10-11 11:05:00,95.42,95.46,95.4,95.4,14868.0,79.1661,79.1993,79.1495,79.1495,14868.0
2021-10-11 11:10:00,95.42,95.42,95.34,95.34,9161.0,79.1661,79.1661,79.0998,79.0998,9161.0
2021-10-11 11:15:00,95.35,95.36,95.22,95.23,10977.0,79.1081,79.1164,79.0002,79.0085,10977.0
2021-10-11 11:20:00,95.25,95.26,95.19,95.24,8248.0,79.0251,79.0334,78.9753,79.0168,8248.0
2021-10-11 11:25:00,95.24,95.24,95.14,95.19,11939.0,79.0168,79.0168,78.9338,78.9753,11939.0
2021-10-11 11:30:00,95.21,95.27,95.18,95.23,15286.0,78.9919,79.0417,78.967,79.0085,15286.0
2021-10-11 11:35:00,95.23,95.34,95.23,95.33,8905.0,79.0085,79.0998,79.0085,79.0915,8905.0
2021-10-11 11:40:00,95.36,95.39,95.33,95.34,12029.0,79.1164,79.1412,79.0915,79.0998,12029.0
2021-10-11 11:45:00,95.34,95.34,95.21,95.22,8664.0,79.0998,79.0998,78.9919,79.0002,8664.0
2021-10-11 11:50:00,95.21,95.22,95.14,95.15,11051.0,78.9919,79.0002,78.9338,78.9421,11051.0
2021-10-11 11:55:00,95.14,95.15,95.11,95.12,9668.0,78.9338,78.9421,78.9089,78.9172,9668.0
2021-10-11 12:00:00,95.13,95.16,95.02,95.03,10895.0,78.9255,78.9504,78.8343,78.8426,10895.0
2021-10-11 12:05:00,95.03,95.05,94.93,95.02,29441.0,78.8426,78.8592,78.7596,78.8343,29441.0
2021-10-11 12:10:00,95.02,95.04,94.98,95.0,13884.0,78.8343,78.8509,78.8011,78.8177,13884.0
2021-10-11 12:15:00,95.0,95.03,94.97,95.02,11144.0,78.8177,78.8426,78.7928,78.8343,11144.0
2021-10-11 12:20:00,95.02,95.11,95.02,95.08,11461.0,78.8343,78.9089,78.8343,78.8841,11461.0
2021-10-11 12:25:00,95.1,95.19,95.09,95.18,12036.0,78.9006,78.9753,78.8923,78.967,12036.0
2021-10-11 12:30:00,95.18,95.24,95.17,95.22,17368.0,78.967,79.0168,78.9587,79.0002,17368.0
2021-10-11 12:35:00,95.24,95.24,95.17,95.21,10759.0,79.0168,79.0168,78.9587,78.9919,10759.0
2021-10-11 12:40:00,95.2,95.21,95.14,95.16,10981.0,78.9836,78.9919,78.9338,78.9504,10981.0
2021-10-11 12:45:00,95.15,95.25,95.15,95.22,13736.0,78.9421,79.0251,78.9421,79.0002,13736.0
2021-10-11 12:50:00,95.2,95.22,95.12,95.19,20866.0,78.9836,79.0002,78.9172,78.9753,20866.0
2021-10-11 12:55:00,95.19,95.21,95.09,95.17,19016.0,78.9753,78.9919,78.8923,78.9587,19016.0
2021-10-11 13:00:00,95.17,95.2,95.11,95.2,35900.0,78.9587,78.9836,78.9089,78.9836,35900.0
2021-10-11 13:05:00,95.18,95.19,95.06,95.16,24520.0,78.967,78.9753,78.8675,78.9504,24520.0
2021-10-11 13:10:00,95.16,95.2,95.13,95.13,11781.0,78.9504,78.9836,78.9255,78.9255,11781.0
2021-10-11 13:15:00,95.14,95.21,95.11,95.19,15164.0,78.9338,78.9919,78.9089,78.9753,15164.0
2021-10-11 13:20:00,95.18,95.18,95.08,95.13,53273.0,78.967,78.967,78.8841,78.9255,53273.0
2021-10-11 13:25:00,95.12,95.12,94.98,94.98,19400.0,78.9172,78.9172,78.8011,78.8011,19400.0
2021-10-11 13:30:00,94.99,94.99,94.89,94.92,14323.0,78.8094,78.8094,78.7264,78.7513,14323.0
2021-10-11 13:35:00,94.92,95.02,94.91,95.0,26180.0,78.7513,78.8343,78.743,78.8177,26180.0
2021-10-11 13:40:00,94.99,95.05,94.98,95.03,20000.0,78.8094,78.8592,78.8011,78.8426,20000.0
2021-10-11 13:45:00,95.03,95.03,94.86,94.91,41631.0,78.8426,78.8426,78.7015,78.743,41631.0
2021-10-11 13:50:00,94.92,94.94,94.85,94.92,9946.0,78.7513,78.7679,78.6932,78.7513,9946.0
2021-10-11 13:55:00,94.92,94.92,94.85,94.87,12922.0,78.7513,78.7513,78.6932,78.7098,12922.0
2021-10-11 14:00:00,94.86,94.95,94.85,94.91,11942.0,78.7015,78.7762,78.6932,78.743,11942.0
2021-10-11 14:05:00,94.91,95.02,94.9,95.02,13305.0,78.743,78.8343,78.7347,78.8343,13305.0
2021-10-11 14:10:00,95.02,95.08,95.02,95.06,9643.0,78.8343,78.8841,78.8343,78.8675,9643.0
2021-10-11 14:15:00,95.06,95.08,94.98,94.99,17665.0,78.8675,78.8841,78.8011,78.8094,17665.0
2021-10-11 14:20:00,95.0,95.01,94.94,94.94,14300.0,78.8177,78.826,78.7679,78.7679,14300.0
2021-10-11 14:25:00,94.96,95.03,94.91,95.03,20267.0,78.7845,78.8426,78.743,78.8426,20267.0
2021-10-11 14:30:00,95.04,95.1,95.03,95.09,13179.0,78.8509,78.9006,78.8426,78.8923,13179.0
2021-10-11 14:35:00,95.08,95.08,95.01,95.03,11440.0,78.8841,78.8841,78.826,78.8426,11440.0
2021-10-11 14:40:00,95.04,95.14,95.04,95.11,9577.0,78.8509,78.9338,78.8509,78.9089,9577.0
2021-10-11 14:45:00,95.12,95.13,95.06,95.09,10466.0,78.9172,78.9255,78.8675,78.8923,10466.0
2021-10-11 14:50:00,95.08,95.16,95.05,95.09,13904.0,78.8841,78.9504,78.8592,78.8923,13904.0
2021-10-11 14:55:00,95.09,95.15,95.09,95.11,13815.0,78.8923,78.9421,78.8923,78.9089,13815.0
2021-10-11 15:00:00,95.11,95.16,95.06,95.09,14011.0,78.9089,78.9504,78.8675,78.8923,14011.0
2021-10-11 15:05:00,95.09,95.11,95.05,95.09,13375.0,78.8923,78.9089,78.8592,78.8923,13375.0
2021-10-11 15:10:00,95.09,95.15,95.08,95.13,10176.0,78.8923,78.9421,78.8841,78.9255,10176.0
2021-10-11 15:15:00,95.14,95.18,95.08,95.15,31857.0,78.9338,78.967,78.8841,78.9421,31857.0
2021-10-11 15:20:00,95.18,95.21,95.07,95.11,18852.0,78.967,78.9919,78.8758,78.9089,18852.0
2021-10-11 15:25:00,95.12,95.13,95.04,95.04,20327.0,78.9172,78.9255,78.8509,78.8509,20327.0
2021-10-11 15:30:00,95.05,95.15,95.03,95.11,22436.0,78.8592,78.9421,78.8426,78.9089,22436.0
2021-10-11 15:35:00,95.11,95.23,95.1,95.23,14983.0,78.9089,79.0085,78.9006,79.0085,14983.0
2021-10-11 15:40:00,95.21,95.28,95.19,95.25,21096.0,78.9919,79.05,78.9753,79.0251,21096.0
2021-10-11 15:45:00,95.25,95.25,95.12,95.13,33589.0,79.0251,79.0251,78.9172,78.9255,33589.0
2021-10-11 15:50:00,95.13,95.17,95.0,95.07,58446.0,78.9255,78.9587,78.8177,78.8758,58446.0
2021-10-11 15:55:00,95.08,95.16,95.04,95.12,230384.0,78.8841,78.9504,78.8509,78.9172,230384.0
2021-10-12 09:30:00,95.49,95.94,95.49,95.62,74502.0,79.2242,79.5976,79.2242,79.3321,74502.0
2021-10-12 09:35:00,95.63,95.87,95.63,95.84,15431.0,79.3404,79.5395,79.3404,79.5146,15431.0
2021-10-12 09:40:00,95.84,95.92,95.73,95.91,35020.0,79.5146,79.581,79.4233,79.5727,35020.0
2021-10-12 09:45:00,95.89,95.9,95.68,95.84,25653.0,79.5561,79.5644,79.3818,79.5146,25653.0
2021-10-12 09:50:00,95.84,96.07,95.83,96.05,21329.0,79.5146,79.7054,79.5063,79.6888,21329.0
2021-10-12 09:55:00,96.06,96.17,95.97,95.99,17170.0,79.6971,79.7884,79.6224,79.639,17170.0
2021-10-12 10:00:00,96.0,96.12,95.96,96.03,18642.0,79.6473,79.7469,79.6142,79.6722,18642.0
2021-10-12 10:05:00,96.04,96.08,95.85,95.86,24474.0,79.6805,79.7137,79.5229,79.5312,24474.0
2021-10-12 10:10:00,95.87,96.01,95.86,96.01,9969.0,79.5395,79.6556,79.5312,79.6556,9969.0
2021-10-12 10:15:00,96.01,96.13,95.86,95.98,21308.0,79.6556,79.7552,79.5312,79.6307,21308.0
2021-10-12 10:20:00,95.98,96.01,95.91,95.95,18167.0,79.6307,79.6556,79.5727,79.6059,18167.0
2021-10-12 10:25:00,95.95,95.97,95.81,95.91,38544.0,79.6059,79.6224,79.4897,79.5727,38544.0
2021-10-12 10:30:00,95.91,95.91,95.79,95.89,32016.0,79.5727,79.5727,79.4731,79.5561,32016.0
2021-10-12 10:35:00,95.91,95.99,95.86,95.95,20401.0,79.5727,79.639,79.5312,79.6059,20401.0
2021-10-12 10:40:00,95.95,96.0,95.83,95.83,25669.0,79.6059,79.6473,79.5063,79.5063,25669.0
2021-10-12 10:45:00,95.83,95.87,95.78,95.83,13924.0,79.5063,79.5395,79.4648,79.5063,13924.0
2021-10-12 10:50:00,95.82,95.85,95.77,95.81,14394.0,79.498,79.5229,79.4565,79.4897,14394.0
2021-10-12 10:55:00,95.84,95.88,95.79,95.79,11906.0,79.5146,79.5478,79.4731,79.4731,11906.0
2021-10-12 11:00:00,95.81,95.89,95.81,95.87,18241.0,79.4897,79.5561,79.4897,79.5395,18241.0
2021-10-12 11:05:00,95.89,96.09,95.88,96.08,9777.0,79.5561,79.722,79.5478,79.7137,9777.0
2021-10-12 11:10:00,96.09,96.1,95.96,95.98,13352.0,79.722,79.7303,79.6142,79.6307,13352.0
2021-10-12 11:15:00,96.0,96.03,95.93,96.03,17514.0,79.6473,79.6722,79.5893,79.6722,17514.0
2021-10-12 11:20:00,96.03,96.03,95.92,96.03,13741.0,79.6722,79.6722,79.581,79.6722,13741.0
2021-10-12 11:25:00,96.0,96.02,95.91,95.96,11894.0,79.6473,79.6639,79.5727,79.6142,11894.0
2021-10-12 11:30:00,95.98,96.08,95.94,95.94,13441.0,79.6307,79.7137,79.5976,79.5976,13441.0
2021-10-12 11:35:00,95.96,95.96,95.87,95.94,13327.0,79.6142,79.6142,79.5395,79.5976,13327.0
2021-10-12 11:40:00,95.96,96.0,95.93,95.94,12167.0,79.6142,79.6473,79.5893,79.5976,12167.0
2021-10-12 11:45:00,95.94,95.96,95.89,95.95,9050.0,79.5976,79.6142,79.5561,79.6059,9050.0
2021-10-12 11:50:00,95.97,96.1,95.96,96.09,10940.0,79.6224,79.7303,79.6142,79.722,10940.0
2021-10-12 11:55:00,96.1,96.14,96.05,96.14,8758.0,79.7303,79.7635,79.6888,79.7635,8758.0
2021-10-12 12:00:00,96.13,96.27,96.12,96.22,17952.0,79.7552,79.8713,79.7469,79.8299,17952.0
2021-10-12 12:05:00,96.22,96.26,96.16,96.19,11580.0,79.8299,79.8631,79.7801,79.805,11580.0
2021-10-12 12:10:00,96.19,96.21,96.1,96.11,7692.0,79.805,79.8216,79.7303,79.7386,7692.0
2021-10-12 12:15:00,96.11,96.15,95.97,95.97,8628.0,79.7386,79.7718,79.6224,79.6224,8628.0
2021-10-12 12:20:00,95.97,96.03,95.97,96.01,9119.0,79.6224,79.6722,79.6224,79.6556,9119.0
2021-10-12 12:25:00,96.01,96.04,95.94,95.97,12116.0,79.6556,79.6805,79.5976,79.6224,12116.0
2021-10-12 12:30:00,95.98,95.98,95.81,95.84,45448.0,79.6307,79.6307,79.4897,79.5146,45448.0
2021-10-12 12:35:00,95.82,95.83,95.73,95.78,21996.0,79.498,79.5063,79.4233,79.4648,21996.0
2021-10-12 12:40:00,95.78,95.82,95.78,95.82,9250.0,79.4648,79.498,79.4648,79.498,9250.0
2021-10-12 12:45:00,95.81,95.81,95.7,95.71,20157.0,79.4897,79.4897,79.3984,79.4067,20157.0
2021-10-12 12:50:00,95.72,95.77,95.71,95.77,8239.0,79.415,79.4565,79.4067,79.4565,8239.0
2021-10-12 12:55:00,95.73,95.77,95.66,95.7,30382.0,79.4233,79.4565,79.3653,79.3984,30382.0
2021-10-12 13:00:00,95.71,95.76,95.65,95.69,28447.0,79.4067,79.4482,79.357,79.3901,28447.0
2021-10-12 13:05:00,95.68,95.68,95.59,95.62,15245.0,79.3818,79.3818,79.3072,79.3321,15245.0
2021-10-12 13:10:00,95.63,95.67,95.63,95.66,10003.0,79.3404,79.3736,79.3404,79.3653,10003.0
2021-10-12 13:15:00,95.67,95.69,95.63,95.68,12195.0,79.3736,79.3901,79.3404,79.3818,12195.0
2021-10-12 13:20:00,95.69,95.72,95.6,95.6,20545.0,79.3901,79.415,79.3155,79.3155,20545.0
2021-10-12 13:25:00,95.6,95.69,95.59,95.67,15945.0,79.3155,79.3901,79.3072,79.3736,15945.0
2021-10-12 13:30:00,95.67,95.69,95.63,95.69,8403.0,79.3736,79.3901,79.3404,79.3901,8403.0
2021-10-12 13:35:00,95.69,95.71,95.67,95.68,8395.0,79.3901,79.4067,79.3736,79.3818,8395.0
2021-10-12 13:40:00,95.68,95.68,95.6,95.6,21439.0,79.3818,79.3818,79.3155,79.3155,21439.0
2021-10-12 13:45:00,95.6,95.66,95.57,95.65,60614.0,79.3155,79.3653,79.2906,79.357,60614.0
2021-10-12 13:50:00,95.65,95.65,95.55,95.58,38969.0,79.357,79.357,79.274,79.2989,38969.0
2021-10-12 13:55:00,95.59,95.8,95.59,95.8,31956.0,79.3072,79.4814,79.3072,79.4814,31956.0
2021-10-12 14:00:00,95.8,95.83,95.7,95.76,11740.0,79.4814,79.5063,79.3984,79.4482,11740.0
2021-10-12 14:05:00,95.78,95.78,95.7,95.75,15544.0,79.4648,79.4648,79.3984,79.4399,15544.0
2021-10-12 14:10:00,95.76,95.82,95.75,95.81,10753.0,79.4482,79.498,79.4399,79.4897,10753.0
2021-10-12 14:15:00,95.81,95.9,95.79,95.8,18732.0,79.4897,79.5644,79.4731,79.4814,18732.0
2021-10-12 14:20:00,95.8,95.83,95.74,95.76,8416.0,79.4814,79.5063,79.4316,79.4482,8416.0
2021-10-12 14:25:00,95.76,95.78,95.63,95.66,55370.0,79.4482,79.4648,79.3404,79.3653,55370.0
2021-10-12 14:30:00,95.67,95.71,95.63,95.67,12525.0,79.3736,79.4067,79.3404,79.3736,12525.0
2021-10-12 14:35:00,95.67,95.67,95.57,95.58,28834.0,79.3736,79.3736,79.2906,79.2989,28834.0
2021-10-12 14:40:00,95.59,95.64,95.58,95.6,11356.0,79.3072,79.3487,79.2989,79.3155,11356.0
2021-10-12 14:45:00,95.6,95.62,95.58,95.62,23723.0,79.3155,79.3321,79.2989,79.3321,23723.0
2021-10-12 14:50:00,95.62,95.68,95.59,95.68,17713.0,79.3321,79.3818,79.3072,79.3818,17713.0
2021-10-12 14:55:00,95.67,95.7,95.47,95.64,67359.0,79.3736,79.3984,79.2076,79.3487,67359.0
2021-10-12 15:00:00,95.62,95.69,95.58,95.63,27723.0,79.3321,79.3901,79.2989,79.3404,27723.0
2021-10-12 15:05:00,95.63,96.15,95.6,95.92,83544.0,79.3404,79.7718,79.3155,79.581,83544.0
2021-10-12 15:10:00,95.91,96.02,95.67,95.72,67553.0,79.5727,79.6639,79.3736,79.415,67553.0
2021-10-12 15:15:00,95.7,95.71,95.53,95.59,102631.0,79.3984,79.4067,79.2574,79.3072,102631.0
2021-10-12 15:20:00,95.59,95.67,95.58,95.62,24747.0,79.3072,79.3736,79.2989,79.3321,24747.0
2021-10-12 15:25:00,95.62,95.65,95.58,95.63,21724.0,79.3321,79.357,79.2989,79.3404,21724.0
2021-10-12 15:30:00,95.62,95.65,95.52,95.56,42953.0,79.3321,79.357,79.2491,79.2823,42953.0
2021-10-12 15:35:00,95.56,95.62,95.45,95.51,72982.0,79.2823,79.3321,79.191,79.2408,72982.0
2021-10-12 15:40:00,95.5,95.58,95.36,95.36,56862.0,79.2325,79.2989,79.1164,79.1164,56862.0
2021-10-12 15:45:00,95.35,95.51,95.34,95.45,48831.0,79.1081,79.2408,79.0998,79.191,48831.0
2021-10-12 15:50:00,95.43,95.46,95.37,95.44,62110.0,79.1744,79.1993,79.1247,79.1827,62110.0
2021-10-12 15:55:00,95.45,95.63,95.44,95.61,136669.0,79.191,79.3404,79.1827,79.3238,136669.0
2021-10-13 09:30:00,95.58,95.77,95.42,95.62,59651.0,79.2989,79.4565,79.1661,79.3321,59651.0
2021-10-13 09:35:00,95.66,95.79,95.55,95.6,14533.0,79.3653,79.4731,79.274,79.3155,14533.0
2021-10-13 09:40:00,95.63,95.65,95.32,95.4,11517.0,79.3404,79.357,79.0832,79.1495,11517.0
2021-10-13 09:45:00,95.41,95.53,95.35,95.46,21899.0,79.1578,79.2574,79.1081,79.1993,21899.0
2021-10-13 09:50:00,95.46,95.52,95.32,95.39,15875.0,79.1993,79.2491,79.0832,79.1412,15875.0
2021-10-13 09:55:00,95.38,95.42,95.22,95.34,18447.0,79.133,79.1661,79.0002,79.0998,18447.0
2021-10-13 10:00:00,95.33,95.35,95.2,95.32,22076.0,79.0915,79.1081,78.9836,79.0832,22076.0
2021-10-13 10:05:00,95.3,95.53,95.29,95.5,16511.0,79.0666,79.2574,79.0583,79.2325,16511.0
2021-10-13 10:10:00,95.51,95.68,95.48,95.6,31021.0,79.2408,79.3818,79.2159,79.3155,31021.0
2021-10-13 10:15:00,95.57,95.7,95.56,95.67,23589.0,79.2906,79.3984,79.2823,79.3736,23589.0
2021-10-13 10:20:00,95.7,95.7,95.49,95.6,19950.0,79.3984,79.3984,79.2242,79.3155,19950.0
2021-10-13 10:25:00,95.61,95.73,95.58,95.69,24064.0,79.3238,79.4233,79.2989,79.3901,24064.0
2021-10-13 10:30:00,95.73,96.17,95.73,96.14,33870.0,79.4233,79.7884,79.4233,79.7635,33870.0
2021-10-13 10:35:00,96.14,96.17,95.95,96.13,41056.0,79.7635,79.7884,79.6059,79.7552,41056.0
2021-10-13 10:40:00,96.13,96.4,96.08,96.38,42011.0,79.7552,79.9792,79.7137,79.9626,42011.0
2021-10-13 10:45:00,96.38,96.41,96.21,96.23,25667.0,79.9626,79.9875,79.8216,79.8382,25667.0
2021-10-13 10:50:00,96.24,96.37,96.19,96.24,36696.0,79.8465,79.9543,79.805,79.8465,36696.0
2021-10-13 10:55:00,96.21,96.34,96.19,96.28,20869.0,79.8216,79.9294,79.805,79.8796,20869.0
2021-10-13 11:00:00,96.29,96.33,96.2,96.22,21824.0,79.8879,79.9211,79.8133,79.8299,21824.0
2021-10-13 11:05:00,96.19,96.3,96.14,96.25,15649.0,79.805,79.8962,79.7635,79.8548,15649.0
2021-10-13 11:10:00,96.24,96.35,96.19,96.33,14088.0,79.8465,79.9377,79.805,79.9211,14088.0
2021-10-13 11:15:00,96.33,96.42,96.3,96.4,34489.0,79.9211,79.9958,79.8962,79.9792,34489.0
2021-10-13 11:20:00,96.41,96.57,96.4,96.52,34930.0,79.9875,80.1202,79.9792,80.0788,34930.0
2021-10-13 11:25:00,96.53,96.7,96.51,96.7,30706.0,80.0871,80.2281,80.0705,80.2281,30706.0
2021-10-13 11:30:00,96.73,96.73,96.59,96.66,24622.0,80.253,80.253,80.1368,80.1949,24622.0
2021-10-13 11:35:00,96.65,96.74,96.61,96.73,28426.0,80.1866,80.2613,80.1534,80.253,28426.0
2021-10-13 11:40:00,96.75,96.75,96.61,96.66,24358.0,80.2696,80.2696,80.1534,80.1949,24358.0
2021-10-13 11:45:00,96.68,96.81,96.67,96.77,26679.0,80.2115,80.3194,80.2032,80.2862,26679.0
2021-10-13 11:50:00,96.77,96.77,96.67,96.75,11481.0,80.2862,80.2862,80.2032,80.2696,11481.0
2021-10-13 11:55:00,96.76,96.81,96.72,96.75,12435.0,80.2779,80.3194,80.2447,80.2696,12435.0
2021-10-13 12:00:00,96.77,96.78,96.7,96.74,14302.0,80.2862,80.2945,80.2281,80.2613,14302.0
2021-10-13 12:05:00,96.73,96.83,96.72,96.83,20612.0,80.253,80.336,80.2447,80.336,20612.0
2021-10-13 12:10:00,96.81,96.9,96.81,96.87,15597.0,80.3194,80.394,80.3194,80.3691,15597.0
2021-10-13 12:15:00,96.86,96.87,96.74,96.84,18018.0,80.3608,80.3691,80.2613,80.3443,18018.0
2021-10-13 12:20:00,96.84,96.85,96.77,96.8,17019.0,80.3443,80.3526,80.2862,80.3111,17019.0
2021-10-13 12:25:00,96.81,96.92,96.8,96.92,17012.0,80.3194,80.4106,80.3111,80.4106,17012.0
2021-10-13 12:30:00,96.91,96.92,96.77,96.83,13434.0,80.4023,80.4106,80.2862,80.336,13434.0
2021-10-13 12:35:00,96.84,96.93,96.82,96.93,20192.0,80.3443,80.4189,80.3277,80.4189,20192.0
2021-10-13 12:40:00,96.93,97.07,96.9,97.04,26507.0,80.4189,80.5351,80.394,80.5102,26507.0
2021-10-13 12:45:00,97.05,97.05,96.94,96.95,12896.0,80.5185,80.5185,80.4272,80.4355,12896.0
2021-10-13 12:50:00,96.94,97.0,96.91,96.97,14359.0,80.4272,80.477,80.4023,80.4521,14359.0
2021-10-13 12:55:00,96.97,97.13,96.97,97.1,19254.0,80.4521,80.5849,80.4521,80.56,19254.0
2021-10-13 13:00:00,97.11,97.22,97.07,97.21,23370.0,80.5683,80.6595,80.5351,80.6512,23370.0
2021-10-13 13:05:00,97.2,97.22,97.11,97.14,13466.0,80.6429,80.6595,80.5683,80.5932,13466.0
2021-10-13 13:10:00,97.15,97.21,97.14,97.19,21527.0,80.6014,80.6512,80.5932,80.6346,21527.0
2021-10-13 13:15:00,97.17,97.28,97.15,97.26,11609.0,80.618,80.7093,80.6014,80.6927,11609.0
2021-10-13 13:20:00,97.27,97.35,97.23,97.34,23562.0,80.701,80.7674,80.6678,80.7591,23562.0
2021-10-13 13:25:00,97.35,97.42,97.29,97.33,26297.0,80.7674,80.8255,80.7176,80.7508,26297.0
2021-10-13 13:30:00,97.31,97.45,97.3,97.43,19676.0,80.7342,80.8503,80.7259,80.8338,19676.0
2021-10-13 13:35:00,97.43,97.56,97.41,97.49,25600.0,80.8338,80.9416,80.8172,80.8835,25600.0
2021-10-13 13:40:00,97.48,97.48,97.39,97.43,23285.0,80.8752,80.8752,80.8006,80.8338,23285.0
2021-10-13 13:45:00,97.44,97.46,97.39,97.4,18880.0,80.842,80.8586,80.8006,80.8089,18880.0
2021-10-13 13:50:00,97.4,97.49,97.39,97.48,27408.0,80.8089,80.8835,80.8006,80.8752,27408.0
2021-10-13 13:55:00,97.48,97.5,97.39,97.4,187729.0,80.8752,80.8918,80.8006,80.8089,187729.0
2021-10-13 14:00:00,97.4,97.63,97.4,97.49,37200.0,80.8089,80.9997,80.8089,80.8835,37200.0
2021-10-13 14:05:00,97.51,97.55,97.37,97.49,45047.0,80.9001,80.9333,80.784,80.8835,45047.0
2021-10-13 14:10:00,97.47,97.52,97.37,97.5,28112.0,80.8669,80.9084,80.784,80.8918,28112.0
2021-10-13 14:15:00,97.5,97.59,97.05,97.52,169197.0,80.8918,80.9665,80.5185,80.9084,169197.0
2021-10-13 14:20:00,97.52,97.53,97.34,97.38,37049.0,80.9084,80.9167,80.7591,80.7923,37049.0
2021-10-13 14:25:00,97.4,97.45,97.38,97.42,37480.0,80.8089,80.8503,80.7923,80.8255,37480.0
2021-10-13 14:30:00,97.42,97.42,97.24,97.28,50620.0,80.8255,80.8255,80.6761,80.7093,50620.0
2021-10-13 14:35:00,97.28,97.32,97.26,97.3,18268.0,80.7093,80.7425,80.6927,80.7259,18268.0
2021-10-13 14:40:00,97.3,97.31,97.1,97.14,24757.0,80.7259,80.7342,80.56,80.5932,24757.0
2021-10-13 14:45:00,97.13,97.23,97.13,97.21,12313.0,80.5849,80.6678,80.5849,80.6512,12313.0
2021-10-13 14:50:00,97.22,97.26,97.2,97.23,20174.0,80.6595,80.6927,80.6429,80.6678,20174.0
2021-10-13 14:55:00,97.23,97.25,97.16,97.21,25147.0,80.6678,80.6844,80.6097,80.6512,25147.0
2021-10-13 15:00:00,97.21,97.21,97.02,97.06,47101.0,80.6512,80.6512,80.4936,80.5268,47101.0
2021-10-13 15:05:00,97.06,97.35,97.06,97.35,24179.0,80.5268,80.7674,80.5268,80.7674,24179.0
2021-10-13 15:10:00,97.33,97.39,97.21,97.25,30603.0,80.7508,80.8006,80.6512,80.6844,30603.0
2021-10-13 15:15:00,97.25,97.33,97.24,97.3,32160.0,80.6844,80.7508,80.6761,80.7259,32160.0
2021-10-13 15:20:00,97.3,97.36,97.27,97.33,35238.0,80.7259,80.7757,80.701,80.7508,35238.0
2021-10-13 15:25:00,97.32,97.33,97.27,97.28,45275.0,80.7425,80.7508,80.701,80.7093,45275.0
2021-10-13 15:30:00,97.26,97.41,97.23,97.36,43063.0,80.6927,80.8172,80.6678,80.7757,43063.0
2021-10-13 15:35:00,97.36,97.45,97.34,97.38,57835.0,80.7757,80.8503,80.7591,80.7923,57835.0
2021-10-13 15:40:00,97.39,97.47,97.36,97.39,51261.0,80.8006,80.8669,80.7757,80.8006,51261.0
2021-10-13 15:45:00,97.39,97.46,97.33,97.42,73955.0,80.8006,80.8586,80.7508,80.8255,73955.0
2021-10-13 15:50:00,97.41,97.58,97.39,97.58,118296.0,80.8172,80.9582,80.8006,80.9582,118296.0
2021-10-13 15:55:00,97.56,97.66,97.49,97.49,275316.0,80.9416,81.0246,80.8835,80.8835,275316.0
2021-10-14 09:30:00,98.32,98.5,97.92,98.03,228821.0,81.5722,81.7215,81.2403,81.3315,228821.0
2021-10-14 09:35:00,98.0,98.08,97.79,97.8,40731.0,81.3067,81.373,81.1324,81.1407,40731.0
2021-10-14 09:40:00,97.84,98.09,97.84,97.95,23500.0,81.1739,81.3813,81.1739,81.2652,23500.0
2021-10-14 09:45:00,98.01,98.24,98.0,98.18,26167.0,81.315,81.5058,81.3067,81.456,26167.0
2021-10-14 09:50:00,98.15,98.41,98.15,98.4,24130.0,81.4311,81.6468,81.4311,81.6385,24130.0
2021-10-14 09:55:00,98.42,98.47,98.34,98.47,26345.0,81.6551,81.6966,81.5887,81.6966,26345.0
2021-10-14 10:00:00,98.47,98.8,98.46,98.79,35860.0,81.6966,81.9704,81.6883,81.9621,35860.0
2021-10-14 10:05:00,98.8,98.87,98.68,98.72,23596.0,81.9704,82.0285,81.8708,81.904,23596.0
2021-10-14 10:10:00,98.77,98.93,98.72,98.89,35018.0,81.9455,82.0782,81.904,82.0451,35018.0
2021-10-14 10:15:00,98.89,99.17,98.84,99.17,76592.0,82.0451,82.2774,82.0036,82.2774,76592.0
2021-10-14 10:20:00,99.18,99.25,99.08,99.23,44348.0,82.2857,82.3437,82.2027,82.3271,44348.0
2021-10-14 10:25:00,99.23,99.37,99.19,99.33,55693.0,82.3271,82.4433,82.294,82.4101,55693.0
2021-10-14 10:30:00,99.32,99.36,99.18,99.18,42739.0,82.4018,82.435,82.2857,82.2857,42739.0
2021-10-14 10:35:00,99.18,99.2,99.07,99.16,41867.0,82.2857,82.3023,82.1944,82.2691,41867.0
2021-10-14 10:40:00,99.16,99.18,98.93,98.95,15209.0,82.2691,82.2857,82.0782,82.0948,15209.0
2021-10-14 10:45:00,98.93,98.99,98.91,98.94,12417.0,82.0782,82.128,82.0616,82.0865,12417.0
2021-10-14 10:50:00,98.93,98.94,98.85,98.85,12065.0,82.0782,82.0865,82.0119,82.0119,12065.0
2021-10-14 10:55:00,98.84,98.85,98.65,98.67,27852.0,82.0036,82.0119,81.8459,81.8625,27852.0
2021-10-14 11:00:00,98.65,98.66,98.34,98.36,36957.0,81.8459,81.8542,81.5887,81.6053,36957.0
2021-10-14 11:05:00,98.38,98.52,98.33,98.39,50161.0,81.6219,81.7381,81.5804,81.6302,50161.0
2021-10-14 11:10:00,98.36,98.45,98.33,98.43,25090.0,81.6053,81.68,81.5804,81.6634,25090.0
2021-10-14 11:15:00,98.43,98.56,98.43,98.52,17756.0,81.6634,81.7713,81.6634,81.7381,17756.0
2021-10-14 11:20:00,98.52,98.58,98.47,98.53,24210.0,81.7381,81.7879,81.6966,81.7464,24210.0
2021-10-14 11:25:00,98.52,98.59,98.49,98.56,35026.0,81.7381,81.7962,81.7132,81.7713,35026.0
2021-10-14 11:30:00,98.57,98.66,98.52,98.65,15707.0,81.7796,81.8542,81.7381,81.8459,15707.0
2021-10-14 11:35:00,98.65,98.65,98.54,98.56,28820.0,81.8459,81.8459,81.7547,81.7713,28820.0
2021-10-14 11:40:00,98.56,98.6,98.5,98.58,17827.0,81.7713,81.8045,81.7215,81.7879,17827.0
2021-10-14 11:45:00,98.55,98.65,98.49,98.59,27070.0,81.763,81.8459,81.7132,81.7962,27070.0
2021-10-14 11:50:00,98.59,98.6,98.54,98.56,10244.0,81.7962,81.8045,81.7547,81.7713,10244.0
2021-10-14 11:55:00,98.57,98.58,98.49,98.58,13919.0,81.7796,81.7879,81.7132,81.7879,13919.0
2021-10-14 12:00:00,98.58,98.7,98.55,98.66,12694.0,81.7879,81.8874,81.763,81.8542,12694.0
2021-10-14 12:05:00,98.64,98.68,98.63,98.63,8748.0,81.8376,81.8708,81.8293,81.8293,8748.0
2021-10-14 12:10:00,98.64,98.65,98.52,98.56,14150.0,81.8376,81.8459,81.7381,81.7713,14150.0
2021-10-14 12:15:00,98.56,98.63,98.53,98.59,11920.0,81.7713,81.8293,81.7464,81.7962,11920.0
2021-10-14 12:20:00,98.61,98.61,98.55,98.56,10789.0,81.8128,81.8128,81.763,81.7713,10789.0
2021-10-14 12:25:00,98.57,98.59,98.47,98.49,15333.0,81.7796,81.7962,81.6966,81.7132,15333.0
2021-10-14 12:30:00,98.5,98.55,98.48,98.55,10583.0,81.7215,81.763,81.7049,81.763,10583.0
2021-10-14 12:35:00,98.55,98.72,98.55,98.72,16728.0,81.763,81.904,81.763,81.904,16728.0
2021-10-14 12:40:00,98.71,98.71,98.65,98.67,8879.0,81.8957,81.8957,81.8459,81.8625,8879.0
2021-10-14 12:45:00,98.67,98.67,98.58,98.59,8155.0,81.8625,81.8625,81.7879,81.7962,8155.0
2021-10-14 12:50:00,98.6,98.62,98.56,98.6,14302.0,81.8045,81.821,81.7713,81.8045,14302.0
2021-10-14 12:55:00,98.6,98.69,98.57,98.69,24164.0,81.8045,81.8791,81.7796,81.8791,24164.0
2021-10-14 13:00:00,98.7,98.7,98.55,98.56,21624.0,81.8874,81.8874,81.763,81.7713,21624.0
2021-10-14 13:05:00,98.56,98.56,98.45,98.45,7839.0,81.7713,81.7713,81.68,81.68,7839.0
2021-10-14 13:10:00,98.47,98.51,98.47,98.5,10165.0,81.6966,81.7298,81.6966,81.7215,10165.0
2021-10-14 13:15:00,98.49,98.51,98.44,98.45,7164.0,81.7132,81.7298,81.6717,81.68,7164.0
2021-10-14 13:20:00,98.45,98.5,98.45,98.49,6421.0,81.68,81.7215,81.68,81.7132,6421.0
2021-10-14 13:25:00,98.47,98.49,98.41,98.41,7427.0,81.6966,81.7132,81.6468,81.6468,7427.0
2021-10-14 13:30:00,98.4,98.5,98.39,98.48,11127.0,81.6385,81.7215,81.6302,81.7049,11127.0
2021-10-14 13:35:00,98.49,98.53,98.48,98.52,11046.0,81.7132,81.7464,81.7049,81.7381,11046.0
2021-10-14 13:40:00,98.53,98.57,98.51,98.54,9219.0,81.7464,81.7796,81.7298,81.7547,9219.0
2021-10-14 13:45:00,98.54,98.55,98.49,98.53,10038.0,81.7547,81.763,81.7132,81.7464,10038.0
2021-10-14 13:50:00,98.53,98.54,98.44,98.45,6984.0,81.7464,81.7547,81.6717,81.68,6984.0
2021-10-14 13:55:00,98.45,98.46,98.39,98.4,7400.0,81.68,81.6883,81.6302,81.6385,7400.0
2021-10-14 14:00:00,98.41,98.43,98.35,98.38,9343.0,81.6468,81.6634,81.597,81.6219,9343.0
2021-10-14 14:05:00,98.39,98.39,98.28,98.29,8007.0,81.6302,81.6302,81.539,81.5473,8007.0
2021-10-14 14:10:00,98.27,98.41,98.27,98.37,16118.0,81.5307,81.6468,81.5307,81.6136,16118.0
2021-10-14 14:15:00,98.37,98.42,98.35,98.38,7033.0,81.6136,81.6551,81.597,81.6219,7033.0
2021-10-14 14:20:00,98.38,98.53,98.37,98.51,13753.0,81.6219,81.7464,81.6136,81.7298,13753.0
2021-10-14 14:25:00,98.5,98.59,98.49,98.59,25535.0,81.7215,81.7962,81.7132,81.7962,25535.0
2021-10-14 14:30:00,98.57,98.57,98.52,98.55,18599.0,81.7796,81.7796,81.7381,81.763,18599.0
2021-10-14 14:35:00,98.54,98.63,98.52,98.63,68704.0,81.7547,81.8293,81.7381,81.8293,68704.0
2021-10-14 14:40:00,98.64,98.65,98.59,98.63,14098.0,81.8376,81.8459,81.7962,81.8293,14098.0
2021-10-14 14:45:00,98.64,98.68,98.6,98.67,18862.0,81.8376,81.8708,81.8045,81.8625,18862.0
2021-10-14 14:50:00,98.68,98.72,98.66,98.69,19302.0,81.8708,81.904,81.8542,81.8791,19302.0
2021-10-14 14:55:00,98.68,98.76,98.66,98.73,17337.0,81.8708,81.9372,81.8542,81.9123,17337.0
2021-10-14 15:00:00,98.73,98.88,98.71,98.88,23465.0,81.9123,82.0368,81.8957,82.0368,23465.0
2021-10-14 15:05:00,98.88,98.93,98.83,98.86,20908.0,82.0368,82.0782,81.9953,82.0202,20908.0
2021-10-14 15:10:00,98.85,98.86,98.8,98.86,15812.0,82.0119,82.0202,81.9704,82.0202,15812.0
2021-10-14 15:15:00,98.86,98.87,98.73,98.8,34172.0,82.0202,82.0285,81.9123,81.9704,34172.0
2021-10-14 15:20:00,98.8,98.81,98.73,98.73,22363.0,81.9704,81.9787,81.9123,81.9123,22363.0
2021-10-14 15:25:00,98.74,98.78,98.72,98.74,23520.0,81.9206,81.9538,81.904,81.9206,23520.0
2021-10-14 15:30:00,98.73,98.8,98.73,98.78,36874.0,81.9123,81.9704,81.9123,81.9538,36874.0
2021-10-14 15:35:00,98.76,98.78,98.57,98.65,40714.0,81.9372,81.9538,81.7796,81.8459,40714.0
2021-10-14 15:40:00,98.65,98.73,98.62,98.71,37202.0,81.8459,81.9123,81.821,81.8957,37202.0
2021-10-14 15:45:00,98.7,98.74,98.63,98.65,41722.0,81.8874,81.9206,81.8293,81.8459,41722.0
2021-10-14 15:50:00,98.65,98.84,98.64,98.79,108518.0,81.8459,82.0036,81.8376,81.9621,108518.0
2021-10-14 15:55:00,98.79,98.9,98.75,98.84,230587.0,81.9621,82.0534,81.9289,82.0036,230587.0
2021-10-15 09:30:00,99.4,99.4,98.97,99.1,294396.0,82.4682,82.4682,82.1114,82.2193,294396.0
2021-10-15 09:35:00,99.09,99.2,98.91,98.93,17519.0,82.211,82.3023,82.0616,82.0782,17519.0
2021-10-15 09:40:00,98.95,99.14,98.91,99.1,30154.0,82.0948,82.2525,82.0616,82.2193,30154.0
2021-10-15 09:45:00,99.09,99.26,99.06,99.25,53587.0,82.211,82.352,82.1861,82.3437,53587.0
2021-10-15 09:50:00,99.23,99.28,99.13,99.14,76773.0,82.3271,82.3686,82.2442,82.2525,76773.0
2021-10-15 09:55:00,99.15,99.29,99.12,99.29,30714.0,82.2608,82.3769,82.2359,82.3769,30714.0
2021-10-15 10:00:00,99.26,99.35,99.19,99.34,39055.0,82.352,82.4267,82.294,82.4184,39055.0
2021-10-15 10:05:00,99.32,99.34,99.23,99.34,44221.0,82.4018,82.4184,82.3271,82.4184,44221.0
2021-10-15 10:10:00,99.34,99.53,99.33,99.52,47239.0,82.4184,82.576,82.4101,82.5677,47239.0
2021-10-15 10:15:00,99.54,99.71,99.53,99.7,35690.0,82.5843,82.7254,82.576,82.7171,35690.0
2021-10-15 10:20:00,99.71,99.73,99.53,99.55,27596.0,82.7254,82.742,82.576,82.5926,27596.0
2021-10-15 10:25:00,99.55,99.55,99.24,99.24,63875.0,82.5926,82.5926,82.3354,82.3354,63875.0
2021-10-15 10:30:00,99.23,99.4,99.22,99.34,18844.0,82.3271,82.4682,82.3188,82.4184,18844.0
2021-10-15 10:35:00,99.35,99.47,99.28,99.35,47516.0,82.4267,82.5263,82.3686,82.4267,47516.0
2021-10-15 10:40:00,99.35,99.36,99.28,99.3,80133.0,82.4267,82.435,82.3686,82.3852,80133.0
2021-10-15 10:45:00,99.3,99.36,99.29,99.35,13429.0,82.3852,82.435,82.3769,82.4267,13429.0
2021-10-15 10:50:00,99.36,99.37,99.31,99.32,26777.0,82.435,82.4433,82.3935,82.4018,26777.0
2021-10-15 10:55:00,99.31,99.37,99.23,99.37,23558.0,82.3935,82.4433,82.3271,82.4433,23558.0
2021-10-15 11:00:00,99.4,99.4,99.27,99.34,12363.0,82.4682,82.4682,82.3603,82.4184,12363.0
2021-10-15 11:05:00,99.35,99.38,99.14,99.14,18282.0,82.4267,82.4516,82.2525,82.2525,18282.0
2021-10-15 11:10:00,99.13,99.14,98.92,98.94,11946.0,82.2442,82.2525,82.0699,82.0865,11946.0
2021-10-15 11:15:00,98.93,98.98,98.83,98.83,7267.0,82.0782,82.1197,81.9953,81.9953,7267.0
2021-10-15 11:20:00,98.84,98.84,98.74,98.75,39678.0,82.0036,82.0036,81.9206,81.9289,39678.0
2021-10-15 11:25:00,98.75,98.88,98.72,98.79,9037.0,81.9289,82.0368,81.904,81.9621,9037.0
2021-10-15 11:30:00,98.78,98.84,98.77,98.8,9255.0,81.9538,82.0036,81.9455,81.9704,9255.0
2021-10-15 11:35:00,98.78,98.78,98.69,98.77,7319.0,81.9538,81.9538,81.8791,81.9455,7319.0
2021-10-15 11:40:00,98.76,98.83,98.7,98.81,9423.0,81.9372,81.9953,81.8874,81.9787,9423.0
2021-10-15 11:45:00,98.81,98.83,98.78,98.81,28914.0,81.9787,81.9953,81.9538,81.9787,28914.0
2021-10-15 11:50:00,98.81,98.83,98.78,98.8,17229.0,81.9787,81.9953,81.9538,81.9704,17229.0
2021-10-15 11:55:00,98.8,98.82,98.79,98.79,12125.0,81.9704,81.987,81.9621,81.9621,12125.0
2021-10-15 12:00:00,98.81,98.85,98.81,98.83,12583.0,81.9787,82.0119,81.9787,81.9953,12583.0
2021-10-15 12:05:00,98.82,98.82,98.72,98.79,17816.0,81.987,81.987,81.904,81.9621,17816.0
2021-10-15 12:10:00,98.79,98.8,98.77,98.79,17183.0,81.9621,81.9704,81.9455,81.9621,17183.0
2021-10-15 12:15:00,98.8,98.93,98.8,98.93,6040.0,81.9704,82.0782,81.9704,82.0782,6040.0
2021-10-15 12:20:00,98.93,98.98,98.9,98.91,5589.0,82.0782,82.1197,82.0534,82.0616,5589.0
2021-10-15 12:25:00,98.91,98.92,98.86,98.87,10840.0,82.0616,82.0699,82.0202,82.0285,10840.0
2021-10-15 12:30:00,98.88,98.93,98.88,98.92,6872.0,82.0368,82.0782,82.0368,82.0699,6872.0
2021-10-15 12:35:00,98.92,98.96,98.86,98.88,30037.0,82.0699,82.1031,82.0202,82.0368,30037.0
2021-10-15 12:40:00,98.85,98.88,98.77,98.78,25726.0,82.0119,82.0368,81.9455,81.9538,25726.0
2021-10-15 12:45:00,98.78,98.85,98.74,98.75,11534.0,81.9538,82.0119,81.9206,81.9289,11534.0
2021-10-15 12:50:00,98.74,98.74,98.7,98.72,10199.0,81.9206,81.9206,81.8874,81.904,10199.0
2021-10-15 12:55:00,98.7,98.71,98.58,98.59,12736.0,81.8874,81.8957,81.7879,81.7962,12736.0
2021-10-15 13:00:00,98.58,98.69,98.58,98.69,12865.0,81.7879,81.8791,81.7879,81.8791,12865.0
2021-10-15 13:05:00,98.7,98.8,98.7,98.79,11929.0,81.8874,81.9704,81.8874,81.9621,11929.0
2021-10-15 13:10:00,98.79,98.82,98.78,98.8,9436.0,81.9621,81.987,81.9538,81.9704,9436.0
2021-10-15 13:15:00,98.79,98.82,98.76,98.81,15200.0,81.9621,81.987,81.9372,81.9787,15200.0
2021-10-15 13:20:00,98.8,98.81,98.73,98.73,3475.0,81.9704,81.9787,81.9123,81.9123,3475.0
2021-10-15 13:25:00,98.73,98.76,98.58,98.58,11158.0,81.9123,81.9372,81.7879,81.7879,11158.0
2021-10-15 13:30:00,98.57,98.68,98.57,98.68,10161.0,81.7796,81.8708,81.7796,81.8708,10161.0
2021-10-15 13:35:00,98.67,98.7,98.6,98.62,7704.0,81.8625,81.8874,81.8045,81.821,7704.0
2021-10-15 13:40:00,98.63,98.67,98.58,98.63,15942.0,81.8293,81.8625,81.7879,81.8293,15942.0
2021-10-15 13:45:00,98.64,98.69,98.6,98.64,10797.0,81.8376,81.8791,81.8045,81.8376,10797.0
2021-10-15 13:50:00,98.64,98.67,98.55,98.55,9116.0,81.8376,81.8625,81.763,81.763,9116.0
2021-10-15 13:55:00,98.54,98.58,98.44,98.44,9694.0,81.7547,81.7879,81.6717,81.6717,9694.0
2021-10-15 14:00:00,98.47,98.63,98.47,98.57,20574.0,81.6966,81.8293,81.6966,81.7796,20574.0
2021-10-15 14:05:00,98.55,98.6,98.52,98.6,7788.0,81.763,81.8045,81.7381,81.8045,7788.0
2021-10-15 14:10:00,98.6,98.65,98.57,98.57,12266.0,81.8045,81.8459,81.7796,81.7796,12266.0
2021-10-15 14:15:00,98.57,98.59,98.48,98.49,13738.0,81.7796,81.7962,81.7049,81.7132,13738.0
2021-10-15 14:20:00,98.5,98.52,98.45,98.47,12804.0,81.7215,81.7381,81.68,81.6966,12804.0
2021-10-15 14:25:00,98.48,98.53,98.46,98.47,20596.0,81.7049,81.7464,81.6883,81.6966,20596.0
2021-10-15 14:30:00,98.47,98.5,98.38,98.4,11731.0,81.6966,81.7215,81.6219,81.6385,11731.0
2021-10-15 14:35:00,98.4,98.5,98.37,98.5,15032.0,81.6385,81.7215,81.6136,81.7215,15032.0
2021-10-15 14:40:00,98.51,98.51,98.42,98.42,4028.0,81.7298,81.7298,81.6551,81.6551,4028.0
2021-10-15 14:45:00,98.43,98.43,98.37,98.42,9522.0,81.6634,81.6634,81.6136,81.6551,9522.0
2021-10-15 14:50:00,98.42,98.43,98.37,98.4,11248.0,81.6551,81.6634,81.6136,81.6385,11248.0
2021-10-15 14:55:00,98.41,98.44,98.39,98.42,25814.0,81.6468,81.6717,81.6302,81.6551,25814.0
2021-10-15 15:00:00,98.41,98.43,98.32,98.32,19183.0,81.6468,81.6634,81.5722,81.5722,19183.0
2021-10-15 15:05:00,98.32,98.34,98.24,98.25,15670.0,81.5722,81.5887,81.5058,81.5141,15670.0
2021-10-15 15:10:00,98.25,98.3,98.23,98.26,20867.0,81.5141,81.5556,81.4975,81.5224,20867.0
2021-10-15 15:15:00,98.24,98.32,98.11,98.12,25963.0,81.5058,81.5722,81.3979,81.4062,25963.0
2021-10-15 15:20:00,98.11,98.17,98.06,98.17,27694.0,81.3979,81.4477,81.3564,81.4477,27694.0
2021-10-15 15:25:00,98.18,98.32,98.17,98.3,15323.0,81.456,81.5722,81.4477,81.5556,15323.0
2021-10-15 15:30:00,98.3,98.35,98.29,98.34,26483.0,81.5556,81.597,81.5473,81.5887,26483.0
2021-10-15 15:35:00,98.34,98.39,98.25,98.38,21488.0,81.5887,81.6302,81.5141,81.6219,21488.0
2021-10-15 15:40:00,98.4,98.43,98.32,98.34,18153.0,81.6385,81.6634,81.5722,81.5887,18153.0
2021-10-15 15:45:00,98.34,98.35,98.14,98.15,49261.0,81.5887,81.597,81.4228,81.4311,49261.0
2021-10-15 15:50:00,98.18,98.38,98.16,98.37,66849.0,81.456,81.6219,81.4394,81.6136,66849.0
2021-10-15 15:55:00,98.39,98.52,98.35,98.38,168532.0,81.6302,81.7381,81.597,81.6219,168532.0
2021-10-18 09:30:00,97.34,97.56,96.97,97.22,107697.0,80.7591,80.9416,80.4521,80.6595,107697.0
2021-10-18 09:35:00,97.14,97.14,96.86,96.86,19624.0,80.5932,80.5932,80.3608,80.3608,19624.0
2021-10-18 09:40:00,96.81,96.98,96.74,96.95,39108.0,80.3194,80.4604,80.2613,80.4355,39108.0
2021-10-18 09:45:00,96.95,96.95,96.7,96.85,28397.0,80.4355,80.4355,80.2281,80.3526,28397.0
2021-10-18 09:50:00,96.88,96.92,96.74,96.91,26913.0,80.3774,80.4106,80.2613,80.4023,26913.0
2021-10-18 09:55:00,96.92,97.06,96.88,96.89,38174.0,80.4106,80.5268,80.3774,80.3857,38174.0
2021-10-18 10:00:00,96.93,97.05,96.87,97.05,40212.0,80.4189,80.5185,80.3691,80.5185,40212.0
2021-10-18 10:05:00,97.06,97.1,96.98,97.01,19881.0,80.5268,80.56,80.4604,80.4853,19881.0
2021-10-18 10:10:00,97.0,97.08,96.85,96.91,44938.0,80.477,80.5434,80.3526,80.4023,44938.0
2021-10-18 10:15:00,96.88,96.95,96.82,96.93,18403.0,80.3774,80.4355,80.3277,80.4189,18403.0
2021-10-18 10:20:00,96.91,97.1,96.86,96.94,23988.0,80.4023,80.56,80.3608,80.4272,23988.0
2021-10-18 10:25:00,96.94,96.94,96.76,96.76,27848.0,80.4272,80.4272,80.2779,80.2779,27848.0
2021-10-18 10:30:00,96.77,96.79,96.66,96.73,53728.0,80.2862,80.3028,80.1949,80.253,53728.0
2021-10-18 10:35:00,96.74,96.74,96.55,96.68,39953.0,80.2613,80.2613,80.1037,80.2115,39953.0
2021-10-18 10:40:00,96.69,96.95,96.69,96.92,28822.0,80.2198,80.4355,80.2198,80.4106,28822.0
2021-10-18 10:45:00,96.94,97.06,96.88,96.88,35169.0,80.4272,80.5268,80.3774,80.3774,35169.0
2021-10-18 10:50:00,96.9,96.91,96.7,96.79,26455.0,80.394,80.4023,80.2281,80.3028,26455.0
2021-10-18 10:55:00,96.79,96.93,96.75,96.87,27789.0,80.3028,80.4189,80.2696,80.3691,27789.0
2021-10-18 11:00:00,96.89,96.91,96.77,96.84,19031.0,80.3857,80.4023,80.2862,80.3443,19031.0
2021-10-18 11:05:00,96.86,96.92,96.8,96.83,45748.0,80.3608,80.4106,80.3111,80.336,45748.0
2021-10-18 11:10:00,96.85,96.86,96.71,96.72,29191.0,80.3526,80.3608,80.2364,80.2447,29191.0
2021-10-18 11:15:00,96.72,96.92,96.72,96.91,43481.0,80.2447,80.4106,80.2447,80.4023,43481.0
2021-10-18 11:20:00,96.9,97.04,96.87,96.93,22918.0,80.394,80.5102,80.3691,80.4189,22918.0
2021-10-18 11:25:00,96.93,96.96,96.8,96.8,36374.0,80.4189,80.4438,80.3111,80.3111,36374.0
2021-10-18 11:30:00,96.81,96.93,96.79,96.92,22862.0,80.3194,80.4189,80.3028,80.4106,22862.0
2021-10-18 11:35:00,96.91,96.93,96.78,96.88,15425.0,80.4023,80.4189,80.2945,80.3774,15425.0
2021-10-18 11:40:00,96.88,96.89,96.8,96.81,13991.0,80.3774,80.3857,80.3111,80.3194,13991.0
2021-10-18 11:45:00,96.81,96.86,96.77,96.8,18357.0,80.3194,80.3608,80.2862,80.3111,18357.0
2021-10-18 11:50:00,96.79,96.88,96.78,96.82,14970.0,80.3028,80.3774,80.2945,80.3277,14970.0
2021-10-18 11:55:00,96.82,96.88,96.79,96.84,20181.0,80.3277,80.3774,80.3028,80.3443,20181.0
2021-10-18 12:00:00,96.85,97.21,96.85,97.17,32452.0,80.3526,80.6512,80.3526,80.618,32452.0
2021-10-18 12:05:00,97.17,97.33,97.16,97.28,15581.0,80.618,80.7508,80.6097,80.7093,15581.0
2021-10-18 12:10:00,97.28,97.41,97.28,97.4,16428.0,80.7093,80.8172,80.7093,80.8089,16428.0
2021-10-18 12:15:00,97.39,97.43,97.37,97.43,8363.0,80.8006,80.8338,80.784,80.8338,8363.0
2021-10-18 12:20:00,97.44,97.46,97.37,97.38,12592.0,80.842,80.8586,80.784,80.7923,12592.0
2021-10-18 12:25:00,97.37,97.48,97.34,97.4,11053.0,80.784,80.8752,80.7591,80.8089,11053.0
2021-10-18 12:30:00,97.4,97.51,97.39,97.5,10099.0,80.8089,80.9001,80.8006,80.8918,10099.0
2021-10-18 12:35:00,97.53,97.54,97.47,97.51,11397.0,80.9167,80.925,80.8669,80.9001,11397.0
2021-10-18 12:40:00,97.49,97.6,97.49,97.54,8920.0,80.8835,80.9748,80.8835,80.925,8920.0
2021-10-18 12:45:00,97.54,97.59,97.49,97.49,10110.0,80.925,80.9665,80.8835,80.8835,10110.0
2021-10-18 12:50:00,97.49,97.54,97.46,97.52,6960.0,80.8835,80.925,80.8586,80.9084,6960.0
2021-10-18 12:55:00,97.52,97.52,97.44,97.45,9544.0,80.9084,80.9084,80.842,80.8503,9544.0
2021-10-18 13:00:00,97.47,97.56,97.46,97.56,18345.0,80.8669,80.9416,80.8586,80.9416,18345.0
2021-10-18 13:05:00,97.54,97.71,97.54,97.7,18580.0,80.925,81.0661,80.925,81.0578,18580.0
2021-10-18 13:10:00,97.69,97.71,97.63,97.65,12995.0,81.0495,81.0661,80.9997,81.0163,12995.0
2021-10-18 13:15:00,97.63,97.64,97.58,97.6,9625.0,80.9997,81.008,80.9582,80.9748,9625.0
2021-10-18 13:20:00,97.59,97.62,97.57,97.58,7171.0,80.9665,80.9914,80.9499,80.9582,7171.0
2021-10-18 13:25:00,97.59,97.61,97.5,97.52,7143.0,80.9665,80.9831,80.8918,80.9084,7143.0
2021-10-18 13:30:00,97.53,97.57,97.52,97.54,10632.0,80.9167,80.9499,80.9084,80.925,10632.0
2021-10-18 13:35:00,97.54,97.55,97.48,97.48,11203.0,80.925,80.9333,80.8752,80.8752,11203.0
2021-10-18 13:40:00,97.5,97.52,97.48,97.5,5298.0,80.8918,80.9084,80.8752,80.8918,5298.0
2021-10-18 13:45:00,97.5,97.5,97.4,97.41,13875.0,80.8918,80.8918,80.8089,80.8172,13875.0
2021-10-18 13:50:00,97.4,97.54,97.34,97.5,16318.0,80.8089,80.925,80.7591,80.8918,16318.0
2021-10-18 13:55:00,97.5,97.54,97.45,97.46,9472.0,80.8918,80.925,80.8503,80.8586,9472.0
2021-10-18 14:00:00,97.46,97.55,97.46,97.53,15170.0,80.8586,80.9333,80.8586,80.9167,15170.0
2021-10-18 14:05:00,97.53,97.61,97.53,97.55,11151.0,80.9167,80.9831,80.9167,80.9333,11151.0
2021-10-18 14:10:00,97.54,97.6,97.51,97.52,14427.0,80.925,80.9748,80.9001,80.9084,14427.0
2021-10-18 14:15:00,97.51,97.58,97.48,97.48,14024.0,80.9001,80.9582,80.8752,80.8752,14024.0
2021-10-18 14:20:00,97.49,97.5,97.36,97.38,17013.0,80.8835,80.8918,80.7757,80.7923,17013.0
2021-10-18 14:25:00,97.37,97.51,97.37,97.48,19250.0,80.784,80.9001,80.784,80.8752,19250.0
2021-10-18 14:30:00,97.5,97.56,97.46,97.53,15385.0,80.8918,80.9416,80.8586,80.9167,15385.0
2021-10-18 14:35:00,97.53,97.53,97.47,97.52,9569.0,80.9167,80.9167,80.8669,80.9084,9569.0
2021-10-18 14:40:00,97.52,97.58,97.51,97.54,7547.0,80.9084,80.9582,80.9001,80.925,7547.0
2021-10-18 14:45:00,97.55,97.55,97.51,97.55,10902.0,80.9333,80.9333,80.9001,80.9333,10902.0
2021-10-18 14:50:00,97.54,97.59,97.54,97.58,5707.0,80.925,80.9665,80.925,80.9582,5707.0
2021-10-18 14:55:00,97.58,97.59,97.53,97.56,13361.0,80.9582,80.9665,80.9167,80.9416,13361.0
2021-10-18 15:00:00,97.56,97.65,97.56,97.61,21274.0,80.9416,81.0163,80.9416,80.9831,21274.0
2021-10-18 15:05:00,97.61,97.61,97.5,97.51,10050.0,80.9831,80.9831,80.8918,80.9001,10050.0
2021-10-18 15:10:00,97.52,97.63,97.52,97.62,12883.0,80.9084,80.9997,80.9084,80.9914,12883.0
2021-10-18 15:15:00,97.61,97.61,97.56,97.59,13314.0,80.9831,80.9831,80.9416,80.9665,13314.0
2021-10-18 15:20:00,97.6,97.7,97.59,97.7,26032.0,80.9748,81.0578,80.9665,81.0578,26032.0
2021-10-18 15:25:00,97.7,97.75,97.61,97.72,39639.0,81.0578,81.0992,80.9831,81.0744,39639.0
2021-10-18 15:30:00,97.69,97.74,97.54,97.54,39550.0,81.0495,81.0909,80.925,80.925,39550.0
2021-10-18 15:35:00,97.53,97.54,97.4,97.45,34722.0,80.9167,80.925,80.8089,80.8503,34722.0
2021-10-18 15:40:00,97.44,97.62,97.43,97.46,38908.0,80.842,80.9914,80.8338,80.8586,38908.0
2021-10-18 15:45:00,97.45,97.55,97.41,97.51,39504.0,80.8503,80.9333,80.8172,80.9001,39504.0
2021-10-18 15:50:00,97.52,97.61,97.47,97.51,76942.0,80.9084,80.9831,80.8669,80.9001,76942.0
2021-10-18 15:55:00,97.5,97.56,97.35,97.36,188048.0,80.8918,80.9416,80.7674,80.7757,188048.0
2021-10-19 09:30:00,96.2,96.79,96.13,96.28,91774.0,79.8133,80.3028,79.7552,79.8796,91774.0
2021-10-19 09:35:00,96.27,96.37,95.92,96.06,48125.0,79.8713,79.9543,79.581,79.6971,48125.0
2021-10-19 09:40:00,96.07,96.17,95.81,96.01,42584.0,79.7054,79.7884,79.4897,79.6556,42584.0
2021-10-19 09:45:00,96.04,96.88,96.0,96.22,87195.0,79.6805,80.3774,79.6473,79.8299,87195.0
2021-10-19 09:50:00,96.26,96.75,96.22,96.59,29845.0,79.8631,80.2696,79.8299,80.1368,29845.0
2021-10-19 09:55:00,96.61,97.08,96.57,97.0,44367.0,80.1534,80.5434,80.1202,80.477,44367.0
2021-10-19 10:00:00,97.03,97.53,97.0,97.34,50341.0,80.5019,80.9167,80.477,80.7591,50341.0
2021-10-19 10:05:00,97.34,97.41,97.08,97.11,40765.0,80.7591,80.8172,80.5434,80.5683,40765.0
2021-10-19 10:10:00,97.07,97.14,96.95,96.97,31602.0,80.5351,80.5932,80.4355,80.4521,31602.0
2021-10-19 10:15:00,96.97,97.2,96.97,97.12,93686.0,80.4521,80.6429,80.4521,80.5766,93686.0
2021-10-19 10:20:00,97.15,97.2,96.89,97.09,42249.0,80.6014,80.6429,80.3857,80.5517,42249.0
2021-10-19 10:25:00,97.09,97.35,97.06,97.33,29284.0,80.5517,80.7674,80.5268,80.7508,29284.0
2021-10-19 10:30:00,97.36,97.4,97.17,97.19,30699.0,80.7757,80.8089,80.618,80.6346,30699.0
2021-10-19 10:35:00,97.2,97.21,97.14,97.2,14989.0,80.6429,80.6512,80.5932,80.6429,14989.0
2021-10-19 10:40:00,97.2,97.21,97.12,97.18,27583.0,80.6429,80.6512,80.5766,80.6263,27583.0
2021-10-19 10:45:00,97.19,97.26,97.1,97.12,32260.0,80.6346,80.6927,80.56,80.5766,32260.0
2021-10-19 10:50:00,97.1,97.14,96.96,97.0,25801.0,80.56,80.5932,80.4438,80.477,25801.0
2021-10-19 10:55:00,97.01,97.03,96.9,96.95,32240.0,80.4853,80.5019,80.394,80.4355,32240.0
2021-10-19 11:00:00,96.98,97.08,96.88,97.05,20289.0,80.4604,80.5434,80.3774,80.5185,20289.0
2021-10-19 11:05:00,97.05,97.07,96.89,96.97,25940.0,80.5185,80.5351,80.3857,80.4521,25940.0
2021-10-19 11:10:00,96.94,96.98,96.92,96.97,10901.0,80.4272,80.4604,80.4106,80.4521,10901.0
2021-10-19 11:15:00,96.97,96.99,96.91,96.93,56306.0,80.4521,80.4687,80.4023,80.4189,56306.0
2021-10-19 11:20:00,96.93,96.93,96.78,96.81,18958.0,80.4189,80.4189,80.2945,80.3194,18958.0
2021-10-19 11:25:00,96.82,96.92,96.78,96.9,13332.0,80.3277,80.4106,80.2945,80.394,13332.0
2021-10-19 11:30:00,96.88,96.89,96.71,96.79,14576.0,80.3774,80.3857,80.2364,80.3028,14576.0
2021-10-19 11:35:00,96.79,96.79,96.58,96.67,17333.0,80.3028,80.3028,80.1285,80.2032,17333.0
2021-10-19 11:40:00,96.67,96.68,96.52,96.59,23501.0,80.2032,80.2115,80.0788,80.1368,23501.0
2021-10-19 11:45:00,96.59,96.79,96.58,96.75,17721.0,80.1368,80.3028,80.1285,80.2696,17721.0
2021-10-19 11:50:00,96.75,96.82,96.71,96.79,17525.0,80.2696,80.3277,80.2364,80.3028,17525.0
2021-10-19 11:55:00,96.79,96.87,96.75,96.85,14574.0,80.3028,80.3691,80.2696,80.3526,14574.0
2021-10-19 12:00:00,96.85,96.86,96.75,96.79,13029.0,80.3526,80.3608,80.2696,80.3028,13029.0
2021-10-19 12:05:00,96.79,96.79,96.7,96.73,9314.0,80.3028,80.3028,80.2281,80.253,9314.0
2021-10-19 12:10:00,96.72,96.79,96.72,96.77,11915.0,80.2447,80.3028,80.2447,80.2862,11915.0
2021-10-19 12:15:00,96.76,96.77,96.74,96.76,13002.0,80.2779,80.2862,80.2613,80.2779,13002.0
2021-10-19 12:20:00,96.75,96.8,96.73,96.8,10317.0,80.2696,80.3111,80.253,80.3111,10317.0
2021-10-19 12:25:00,96.79,96.85,96.78,96.84,10594.0,80.3028,80.3526,80.2945,80.3443,10594.0
2021-10-19 12:30:00,96.82,96.99,96.82,96.96,18015.0,80.3277,80.4687,80.3277,80.4438,18015.0
2021-10-19 12:35:00,96.96,96.96,96.91,96.94,29320.0,80.4438,80.4438,80.4023,80.4272,29320.0
2021-10-19 12:40:00,96.94,96.94,96.87,96.89,9762.0,80.4272,80.4272,80.3691,80.3857,9762.0
2021-10-19 12:45:00,96.9,96.92,96.85,96.87,11132.0,80.394,80.4106,80.3526,80.3691,11132.0
2021-10-19 12:50:00,96.84,96.9,96.81,96.9,10258.0,80.3443,80.394,80.3194,80.394,10258.0
2021-10-19 12:55:00,96.9,96.96,96.84,96.85,18470.0,80.394,80.4438,80.3443,80.3526,18470.0
2021-10-19 13:00:00,96.83,96.87,96.76,96.81,12383.0,80.336,80.3691,80.2779,80.3194,12383.0
2021-10-19 13:05:00,96.81,96.81,96.69,96.69,16775.0,80.3194,80.3194,80.2198,80.2198,16775.0
2021-10-19 13:10:00,96.7,96.7,96.49,96.5,26478.0,80.2281,80.2281,80.0539,80.0622,26478.0
2021-10-19 13:15:00,96.47,96.49,96.37,96.42,31878.0,80.0373,80.0539,79.9543,79.9958,31878.0
2021-10-19 13:20:00,96.4,96.41,96.32,96.36,16524.0,79.9792,79.9875,79.9128,79.946,16524.0
2021-10-19 13:25:00,96.36,96.37,96.23,96.27,17177.0,79.946,79.9543,79.8382,79.8713,17177.0
2021-10-19 13:30:00,96.26,96.27,96.15,96.23,43981.0,79.8631,79.8713,79.7718,79.8382,43981.0
2021-10-19 13:35:00,96.25,96.29,96.19,96.23,52803.0,79.8548,79.8879,79.805,79.8382,52803.0
2021-10-19 13:40:00,96.23,96.28,96.17,96.24,51326.0,79.8382,79.8796,79.7884,79.8465,51326.0
2021-10-19 13:45:00,96.24,96.27,96.14,96.14,23310.0,79.8465,79.8713,79.7635,79.7635,23310.0
2021-10-19 13:50:00,96.14,96.17,96.03,96.09,21506.0,79.7635,79.7884,79.6722,79.722,21506.0
2021-10-19 13:55:00,96.09,96.12,96.09,96.09,9682.0,79.722,79.7469,79.722,79.722,9682.0
2021-10-19 14:00:00,96.09,96.09,95.98,95.98,23383.0,79.722,79.722,79.6307,79.6307,23383.0
2021-10-19 14:05:00,95.96,95.99,95.89,95.96,18589.0,79.6142,79.639,79.5561,79.6142,18589.0
2021-10-19 14:10:00,95.96,96.17,95.96,96.09,24913.0,79.6142,79.7884,79.6142,79.722,24913.0
2021-10-19 14:15:00,96.08,96.09,96.03,96.06,14408.0,79.7137,79.722,79.6722,79.6971,14408.0
2021-10-19 14:20:00,96.06,96.07,95.88,95.88,45859.0,79.6971,79.7054,79.5478,79.5478,45859.0
2021-10-19 14:25:00,95.87,95.95,95.84,95.93,13882.0,79.5395,79.6059,79.5146,79.5893,13882.0
2021-10-19 14:30:00,95.94,96.05,95.89,96.01,53012.0,79.5976,79.6888,79.5561,79.6556,53012.0
2021-10-19 14:35:00,96.01,96.05,95.85,95.85,18178.0,79.6556,79.6888,79.5229,79.5229,18178.0
2021-10-19 14:40:00,95.86,95.86,95.75,95.79,28829.0,79.5312,79.5312,79.4399,79.4731,28829.0
2021-10-19 14:45:00,95.78,95.98,95.76,95.98,53523.0,79.4648,79.6307,79.4482,79.6307,53523.0
2021-10-19 14:50:00,95.99,96.01,95.95,95.99,13819.0,79.639,79.6556,79.6059,79.639,13819.0
2021-10-19 14:55:00,96.0,96.0,95.94,96.0,18180.0,79.6473,79.6473,79.5976,79.6473,18180.0
2021-10-19 15:00:00,96.0,96.01,95.93,95.94,31760.0,79.6473,79.6556,79.5893,79.5976,31760.0
2021-10-19 15:05:00,95.95,96.02,95.94,96.0,34133.0,79.6059,79.6639,79.5976,79.6473,34133.0
2021-10-19 15:10:00,96.0,96.01,95.96,96.01,39079.0,79.6473,79.6556,79.6142,79.6556,39079.0
2021-10-19 15:15:00,96.0,96.08,95.92,96.08,49885.0,79.6473,79.7137,79.581,79.7137,49885.0
2021-10-19 15:20:00,96.07,96.07,95.98,96.03,35262.0,79.7054,79.7054,79.6307,79.6722,35262.0
2021-10-19 15:25:00,96.02,96.11,96.01,96.1,25189.0,79.6639,79.7386,79.6556,79.7303,25189.0
2021-10-19 15:30:00,96.1,96.13,96.05,96.06,26235.0,79.7303,79.7552,79.6888,79.6971,26235.0
2021-10-19 15:35:00,96.06,96.07,95.81,95.81,33442.0,79.6971,79.7054,79.4897,79.4897,33442.0
2021-10-19 15:40:00,95.81,95.82,95.76,95.79,49355.0,79.4897,79.498,79.4482,79.4731,49355.0
2021-10-19 15:45:00,95.78,95.84,95.76,95.83,43653.0,79.4648,79.5146,79.4482,79.5063,43653.0
2021-10-19 15:50:00,95.84,95.89,95.81,95.83,59281.0,79.5146,79.5561,79.4897,79.5063,59281.0
2021-10-19 15:55:00,95.84,95.85,95.71,95.85,210934.0,79.5146,79.5229,79.4067,79.5229,210934.0
2021-10-20 09:30:00,95.91,96.06,95.75,95.79,152327.0,79.5727,79.6971,79.4399,79.4731,152327.0
2021-10-20 09:35:00,95.79,95.93,95.71,95.88,48290.0,79.4731,79.5893,79.4067,79.5478,48290.0
2021-10-20 09:40:00,95.86,95.92,95.7,95.89,23981.0,79.5312,79.581,79.3984,79.5561,23981.0
2021-10-20 09:45:00,95.88,96.03,95.84,96.03,91111.0,79.5478,79.6722,79.5146,79.6722,91111.0
2021-10-20 09:50:00,96.04,96.38,95.89,96.33,121348.0,79.6805,79.9626,79.5561,79.9211,121348.0
2021-10-20 09:55:00,96.34,96.47,96.25,96.37,28916.0,79.9294,80.0373,79.8548,79.9543,28916.0
2021-10-20 10:00:00,96.35,96.5,96.3,96.46,44499.0,79.9377,80.0622,79.8962,80.029,44499.0
2021-10-20 10:05:00,96.44,96.89,96.42,96.77,58116.0,80.0124,80.3857,79.9958,80.2862,58116.0
2021-10-20 10:10:00,96.79,96.82,96.54,96.56,21490.0,80.3028,80.3277,80.0954,80.1119,21490.0
2021-10-20 10:15:00,96.56,96.63,96.46,96.57,35704.0,80.1119,80.17,80.029,80.1202,35704.0
2021-10-20 10:20:00,96.61,96.64,96.5,96.62,14503.0,80.1534,80.1783,80.0622,80.1617,14503.0
2021-10-20 10:25:00,96.6,96.6,96.46,96.46,21296.0,80.1451,80.1451,80.029,80.029,21296.0
2021-10-20 10:30:00,96.48,96.51,96.31,96.51,41657.0,80.0456,80.0705,79.9045,80.0705,41657.0
2021-10-20 10:35:00,96.51,96.71,96.5,96.7,10548.0,80.0705,80.2364,80.0622,80.2281,10548.0
2021-10-20 10:40:00,96.7,96.8,96.68,96.74,17705.0,80.2281,80.3111,80.2115,80.2613,17705.0
2021-10-20 10:45:00,96.73,96.82,96.73,96.78,18054.0,80.253,80.3277,80.253,80.2945,18054.0
2021-10-20 10:50:00,96.78,96.83,96.75,96.81,24301.0,80.2945,80.336,80.2696,80.3194,24301.0
2021-10-20 10:55:00,96.82,96.84,96.77,96.78,22878.0,80.3277,80.3443,80.2862,80.2945,22878.0
2021-10-20 11:00:00,96.8,96.85,96.76,96.83,19381.0,80.3111,80.3526,80.2779,80.336,19381.0
2021-10-20 11:05:00,96.85,96.94,96.78,96.83,25695.0,80.3526,80.4272,80.2945,80.336,25695.0
2021-10-20 11:10:00,96.84,96.86,96.64,96.64,25173.0,80.3443,80.3608,80.1783,80.1783,25173.0
2021-10-20 11:15:00,96.63,96.63,96.5,96.57,23666.0,80.17,80.17,80.0622,80.1202,23666.0
2021-10-20 11:20:00,96.55,96.63,96.55,96.61,24728.0,80.1037,80.17,80.1037,80.1534,24728.0
2021-10-20 11:25:00,96.6,96.69,96.59,96.63,40612.0,80.1451,80.2198,80.1368,80.17,40612.0
2021-10-20 11:30:00,96.61,96.66,96.6,96.61,27848.0,80.1534,80.1949,80.1451,80.1534,27848.0
2021-10-20 11:35:00,96.6,96.63,96.42,96.45,29968.0,80.1451,80.17,79.9958,80.0207,29968.0
2021-10-20 11:40:00,96.45,96.47,96.38,96.44,97106.0,80.0207,80.0373,79.9626,80.0124,97106.0
2021-10-20 11:45:00,96.46,96.67,96.43,96.66,103862.0,80.029,80.2032,80.0041,80.1949,103862.0
2021-10-20 11:50:00,96.67,96.72,96.64,96.66,9461.0,80.2032,80.2447,80.1783,80.1949,9461.0
2021-10-20 11:55:00,96.66,96.69,96.56,96.62,15481.0,80.1949,80.2198,80.1119,80.1617,15481.0
2021-10-20 12:00:00,96.63,96.74,96.6,96.71,13599.0,80.17,80.2613,80.1451,80.2364,13599.0
2021-10-20 12:05:00,96.72,96.72,96.63,96.63,20926.0,80.2447,80.2447,80.17,80.17,20926.0
2021-10-20 12:10:00,96.63,96.74,96.62,96.68,25392.0,80.17,80.2613,80.1617,80.2115,25392.0
2021-10-20 12:15:00,96.69,96.72,96.63,96.63,10625.0,80.2198,80.2447,80.17,80.17,10625.0
2021-10-20 12:20:00,96.64,96.72,96.62,96.71,43285.0,80.1783,80.2447,80.1617,80.2364,43285.0
2021-10-20 12:25:00,96.71,96.74,96.66,96.66,13866.0,80.2364,80.2613,80.1949,80.1949,13866.0
2021-10-20 12:30:00,96.66,96.69,96.64,96.68,11209.0,80.1949,80.2198,80.1783,80.2115,11209.0
2021-10-20 12:35:00,96.69,96.72,96.64,96.72,9850.0,80.2198,80.2447,80.1783,80.2447,9850.0
2021-10-20 12:40:00,96.73,96.79,96.72,96.76,10880.0,80.253,80.3028,80.2447,80.2779,10880.0
2021-10-20 12:45:00,96.76,96.79,96.72,96.75,14616.0,80.2779,80.3028,80.2447,80.2696,14616.0
2021-10-20 12:50:00,96.75,96.79,96.72,96.75,24961.0,80.2696,80.3028,80.2447,80.2696,24961.0
2021-10-20 12:55:00,96.75,96.8,96.73,96.79,30015.0,80.2696,80.3111,80.253,80.3028,30015.0
2021-10-20 13:00:00,96.79,96.83,96.7,96.71,45124.0,80.3028,80.336,80.2281,80.2364,45124.0
2021-10-20 13:05:00,96.7,96.72,96.65,96.7,7283.0,80.2281,80.2447,80.1866,80.2281,7283.0
2021-10-20 13:10:00,96.71,96.86,96.71,96.85,9421.0,80.2364,80.3608,80.2364,80.3526,9421.0
2021-10-20 13:15:00,96.86,96.91,96.85,96.86,9963.0,80.3608,80.4023,80.3526,80.3608,9963.0
2021-10-20 13:20:00,96.87,96.89,96.8,96.89,9851.0,80.3691,80.3857,80.3111,80.3857,9851.0
2021-10-20 13:25:00,96.89,96.95,96.86,96.95,7451.0,80.3857,80.4355,80.3608,80.4355,7451.0
2021-10-20 13:30:00,96.95,97.08,96.95,97.08,22461.0,80.4355,80.5434,80.4355,80.5434,22461.0
2021-10-20 13:35:00,97.07,97.09,97.0,97.03,13596.0,80.5351,80.5517,80.477,80.5019,13596.0
2021-10-20 13:40:00,97.01,97.01,96.95,96.95,10057.0,80.4853,80.4853,80.4355,80.4355,10057.0
2021-10-20 13:45:00,96.94,96.98,96.91,96.97,8404.0,80.4272,80.4604,80.4023,80.4521,8404.0
2021-10-20 13:50:00,96.96,96.96,96.89,96.9,8708.0,80.4438,80.4438,80.3857,80.394,8708.0
2021-10-20 13:55:00,96.9,96.9,96.82,96.85,12107.0,80.394,80.394,80.3277,80.3526,12107.0
2021-10-20 14:00:00,96.84,96.91,96.81,96.88,12596.0,80.3443,80.4023,80.3194,80.3774,12596.0
2021-10-20 14:05:00,96.88,97.14,96.88,97.13,22597.0,80.3774,80.5932,80.3774,80.5849,22597.0
2021-10-20 14:10:00,97.13,97.2,97.1,97.12,23698.0,80.5849,80.6429,80.56,80.5766,23698.0
2021-10-20 14:15:00,97.12,97.2,97.07,97.15,18315.0,80.5766,80.6429,80.5351,80.6014,18315.0
2021-10-20 14:20:00,97.15,97.18,97.1,97.16,11506.0,80.6014,80.6263,80.56,80.6097,11506.0
2021-10-20 14:25:00,97.17,97.27,97.13,97.25,14870.0,80.618,80.701,80.5849,80.6844,14870.0
2021-10-20 14:30:00,97.22,97.37,97.22,97.34,20473.0,80.6595,80.784,80.6595,80.7591,20473.0
2021-10-20 14:35:00,97.31,97.35,97.29,97.35,18016.0,80.7342,80.7674,80.7176,80.7674,18016.0
2021-10-20 14:40:00,97.35,97.35,97.28,97.31,15597.0,80.7674,80.7674,80.7093,80.7342,15597.0
2021-10-20 14:45:00,97.33,97.37,97.31,97.37,10613.0,80.7508,80.784,80.7342,80.784,10613.0
2021-10-20 14:50:00,97.35,97.44,97.35,97.39,16705.0,80.7674,80.842,80.7674,80.8006,16705.0
2021-10-20 14:55:00,97.39,97.43,97.38,97.42,15610.0,80.8006,80.8338,80.7923,80.8255,15610.0
2021-10-20 15:00:00,97.43,97.55,97.42,97.48,39881.0,80.8338,80.9333,80.8255,80.8752,39881.0
2021-10-20 15:05:00,97.49,97.54,97.46,97.53,19107.0,80.8835,80.925,80.8586,80.9167,19107.0
2021-10-20 15:10:00,97.54,97.54,97.43,97.43,19224.0,80.925,80.925,80.8338,80.8338,19224.0
2021-10-20 15:15:00,97.42,97.43,97.28,97.3,12778.0,80.8255,80.8338,80.7093,80.7259,12778.0
2021-10-20 15:20:00,97.3,97.31,97.21,97.21,16166.0,80.7259,80.7342,80.6512,80.6512,16166.0
2021-10-20 15:25:00,97.21,97.23,97.13,97.14,12090.0,80.6512,80.6678,80.5849,80.5932,12090.0
2021-10-20 15:30:00,97.14,97.15,97.07,97.12,16863.0,80.5932,80.6014,80.5351,80.5766,16863.0
2021-10-20 15:35:00,97.1,97.1,96.91,96.93,27472.0,80.56,80.56,80.4023,80.4189,27472.0
2021-10-20 15:40:00,96.93,97.04,96.93,96.97,24865.0,80.4189,80.5102,80.4189,80.4521,24865.0
2021-10-20 15:45:00,96.97,97.04,96.97,96.99,28714.0,80.4521,80.5102,80.4521,80.4687,28714.0
2021-10-20 15:50:00,96.98,96.98,96.88,96.93,46567.0,80.4604,80.4604,80.3774,80.4189,46567.0
2021-10-20 15:55:00,96.92,97.08,96.88,97.04,193876.0,80.4106,80.5434,80.3774,80.5102,193876.0
2021-10-21 09:30:00,96.62,96.8,96.47,96.59,99297.0,80.1617,80.3111,80.0373,80.1368,99297.0
2021-10-21 09:35:00,96.55,96.56,96.3,96.5,66513.0,80.1037,80.1119,79.8962,80.0622,66513.0
2021-10-21 09:40:00,96.56,96.69,96.4,96.59,31293.0,80.1119,80.2198,79.9792,80.1368,31293.0
2021-10-21 09:45:00,96.55,96.55,96.22,96.29,65673.0,80.1037,80.1037,79.8299,79.8879,65673.0
2021-10-21 09:50:00,96.32,96.52,96.31,96.52,88516.0,79.9128,80.0788,79.9045,80.0788,88516.0
2021-10-21 09:55:00,96.5,96.56,96.4,96.5,128799.0,80.0622,80.1119,79.9792,80.0622,128799.0
2021-10-21 10:00:00,96.49,96.62,96.47,96.54,17262.0,80.0539,80.1617,80.0373,80.0954,17262.0
2021-10-21 10:05:00,96.56,96.6,96.45,96.59,16906.0,80.1119,80.1451,80.0207,80.1368,16906.0
2021-10-21 10:10:00,96.59,96.73,96.59,96.68,29852.0,80.1368,80.253,80.1368,80.2115,29852.0
2021-10-21 10:15:00,96.68,96.83,96.62,96.81,18800.0,80.2115,80.336,80.1617,80.3194,18800.0
2021-10-21 10:20:00,96.81,96.81,96.69,96.75,14332.0,80.3194,80.3194,80.2198,80.2696,14332.0
2021-10-21 10:25:00,96.76,96.8,96.73,96.79,12105.0,80.2779,80.3111,80.253,80.3028,12105.0
2021-10-21 10:30:00,96.77,96.91,96.74,96.87,19233.0,80.2862,80.4023,80.2613,80.3691,19233.0
2021-10-21 10:35:00,96.86,96.87,96.82,96.85,9057.0,80.3608,80.3691,80.3277,80.3526,9057.0
2021-10-21 10:40:00,96.84,96.86,96.72,96.75,10948.0,80.3443,80.3608,80.2447,80.2696,10948.0
2021-10-21 10:45:00,96.75,96.84,96.71,96.78,91752.0,80.2696,80.3443,80.2364,80.2945,91752.0
2021-10-21 10:50:00,96.78,96.78,96.55,96.59,44653.0,80.2945,80.2945,80.1037,80.1368,44653.0
2021-10-21 10:55:00,96.57,96.64,96.52,96.52,8861.0,80.1202,80.1783,80.0788,80.0788,8861.0
2021-10-21 11:00:00,96.54,96.62,96.53,96.55,8934.0,80.0954,80.1617,80.0871,80.1037,8934.0
2021-10-21 11:05:00,96.56,96.58,96.48,96.57,36782.0,80.1119,80.1285,80.0456,80.1202,36782.0
2021-10-21 11:10:00,96.55,96.55,96.47,96.49,6008.0,80.1037,80.1037,80.0373,80.0539,6008.0
2021-10-21 11:15:00,96.48,96.56,96.47,96.47,7312.0,80.0456,80.1119,80.0373,80.0373,7312.0
2021-10-21 11:20:00,96.47,96.5,96.43,96.43,9740.0,80.0373,80.0622,80.0041,80.0041,9740.0
2021-10-21 11:25:00,96.43,96.49,96.31,96.31,29980.0,80.0041,80.0539,79.9045,79.9045,29980.0
2021-10-21 11:30:00,96.32,96.45,96.32,96.44,8341.0,79.9128,80.0207,79.9128,80.0124,8341.0
2021-10-21 11:35:00,96.43,96.44,96.34,96.35,12363.0,80.0041,80.0124,79.9294,79.9377,12363.0
2021-10-21 11:40:00,96.36,96.36,96.25,96.31,9036.0,79.946,79.946,79.8548,79.9045,9036.0
2021-10-21 11:45:00,96.32,96.38,96.3,96.37,10173.0,79.9128,79.9626,79.8962,79.9543,10173.0
2021-10-21 11:50:00,96.37,96.43,96.37,96.38,9502.0,79.9543,80.0041,79.9543,79.9626,9502.0
2021-10-21 11:55:00,96.38,96.46,96.38,96.4,6657.0,79.9626,80.029,79.9626,79.9792,6657.0
2021-10-21 12:00:00,96.4,96.44,96.35,96.38,6557.0,79.9792,80.0124,79.9377,79.9626,6557.0
2021-10-21 12:05:00,96.38,96.39,96.32,96.36,17602.0,79.9626,79.9709,79.9128,79.946,17602.0
2021-10-21 12:10:00,96.35,96.38,96.32,96.33,24420.0,79.9377,79.9626,79.9128,79.9211,24420.0
2021-10-21 12:15:00,96.32,96.32,96.16,96.19,10479.0,79.9128,79.9128,79.7801,79.805,10479.0
2021-10-21 12:20:00,96.18,96.32,96.18,96.3,17847.0,79.7967,79.9128,79.7967,79.8962,17847.0
2021-10-21 12:25:00,96.3,96.38,96.26,96.38,14839.0,79.8962,79.9626,79.8631,79.9626,14839.0
2021-10-21 12:30:00,96.38,96.49,96.37,96.48,16734.0,79.9626,80.0539,79.9543,80.0456,16734.0
2021-10-21 12:35:00,96.47,96.49,96.42,96.45,8960.0,80.0373,80.0539,79.9958,80.0207,8960.0
2021-10-21 12:40:00,96.44,96.44,96.32,96.34,22633.0,80.0124,80.0124,79.9128,79.9294,22633.0
2021-10-21 12:45:00,96.35,96.36,96.3,96.36,12605.0,79.9377,79.946,79.8962,79.946,12605.0
2021-10-21 12:50:00,96.37,96.44,96.35,96.44,95834.0,79.9543,80.0124,79.9377,80.0124,95834.0
2021-10-21 12:55:00,96.43,96.47,96.38,96.39,17996.0,80.0041,80.0373,79.9626,79.9709,17996.0
2021-10-21 13:00:00,96.39,96.51,96.39,96.49,115709.0,79.9709,80.0705,79.9709,80.0539,115709.0
2021-10-21 13:05:00,96.48,96.51,96.45,96.46,9669.0,80.0456,80.0705,80.0207,80.029,9669.0
2021-10-21 13:10:00,96.45,96.52,96.43,96.44,20973.0,80.0207,80.0788,80.0041,80.0124,20973.0
2021-10-21 13:15:00,96.43,96.49,96.42,96.47,7002.0,80.0041,80.0539,79.9958,80.0373,7002.0
2021-10-21 13:20:00,96.46,96.49,96.45,96.49,8218.0,80.029,80.0539,80.0207,80.0539,8218.0
2021-10-21 13:25:00,96.49,96.57,96.49,96.56,13028.0,80.0539,80.1202,80.0539,80.1119,13028.0
2021-10-21 13:30:00,96.57,96.6,96.53,96.57,15955.0,80.1202,80.1451,80.0871,80.1202,15955.0
2021-10-21 13:35:00,96.57,96.57,96.52,96.56,14949.0,80.1202,80.1202,80.0788,80.1119,14949.0
2021-10-21 13:40:00,96.57,96.6,96.54,96.55,38133.0,80.1202,80.1451,80.0954,80.1037,38133.0
2021-10-21 13:45:00,96.55,96.58,96.52,96.57,22821.0,80.1037,80.1285,80.0788,80.1202,22821.0
2021-10-21 13:50:00,96.55,96.56,96.39,96.39,7071.0,80.1037,80.1119,79.9709,79.9709,7071.0
2021-10-21 13:55:00,96.41,96.6,96.41,96.6,37465.0,79.9875,80.1451,79.9875,80.1451,37465.0
2021-10-21 14:00:00,96.59,96.59,96.51,96.51,11187.0,80.1368,80.1368,80.0705,80.0705,11187.0
2021-10-21 14:05:00,96.52,96.55,96.48,96.55,18394.0,80.0788,80.1037,80.0456,80.1037,18394.0
2021-10-21 14:10:00,96.56,96.58,96.45,96.49,41366.0,80.1119,80.1285,80.0207,80.0539,41366.0
2021-10-21 14:15:00,96.5,96.64,96.47,96.6,38344.0,80.0622,80.1783,80.0373,80.1451,38344.0
2021-10-21 14:20:00,96.62,96.7,96.6,96.66,18276.0,80.1617,80.2281,80.1451,80.1949,18276.0
2021-10-21 14:25:00,96.66,96.67,96.58,96.58,13528.0,80.1949,80.2032,80.1285,80.1285,13528.0
2021-10-21 14:30:00,96.57,96.58,96.47,96.5,20438.0,80.1202,80.1285,80.0373,80.0622,20438.0
2021-10-21 14:35:00,96.47,96.54,96.42,96.52,31735.0,80.0373,80.0954,79.9958,80.0788,31735.0
2021-10-21 14:40:00,96.52,96.58,96.5,96.58,31631.0,80.0788,80.1285,80.0622,80.1285,31631.0
2021-10-21 14:45:00,96.58,96.61,96.52,96.6,22078.0,80.1285,80.1534,80.0788,80.1451,22078.0
2021-10-21 14:50:00,96.6,96.61,96.52,96.57,37154.0,80.1451,80.1534,80.0788,80.1202,37154.0
2021-10-21 14:55:00,96.57,96.59,96.55,96.57,34209.0,80.1202,80.1368,80.1037,80.1202,34209.0
2021-10-21 15:00:00,96.58,96.66,96.56,96.62,42622.0,80.1285,80.1949,80.1119,80.1617,42622.0
2021-10-21 15:05:00,96.62,96.73,96.62,96.68,18347.0,80.1617,80.253,80.1617,80.2115,18347.0
2021-10-21 15:10:00,96.68,96.71,96.65,96.71,24127.0,80.2115,80.2364,80.1866,80.2364,24127.0
2021-10-21 15:15:00,96.72,96.83,96.71,96.78,37965.0,80.2447,80.336,80.2364,80.2945,37965.0
2021-10-21 15:20:00,96.77,96.88,96.71,96.71,45559.0,80.2862,80.3774,80.2364,80.2364,45559.0
2021-10-21 15:25:00,96.69,96.72,96.65,96.66,20276.0,80.2198,80.2447,80.1866,80.1949,20276.0
2021-10-21 15:30:00,96.65,96.77,96.64,96.72,42964.0,80.1866,80.2862,80.1783,80.2447,42964.0
2021-10-21 15:35:00,96.72,96.75,96.62,96.63,30363.0,80.2447,80.2696,80.1617,80.17,30363.0
2021-10-21 15:40:00,96.64,96.68,96.58,96.64,38590.0,80.1783,80.2115,80.1285,80.1783,38590.0
2021-10-21 15:45:00,96.63,96.63,96.49,96.52,44538.0,80.17,80.17,80.0539,80.0788,44538.0
2021-10-21 15:50:00,96.5,96.53,96.42,96.51,69166.0,80.0622,80.0871,79.9958,80.0705,69166.0
2021-10-21 15:55:00,96.51,96.6,96.47,96.52,191928.0,80.0705,80.1451,80.0373,80.0788,191928.0
2021-10-22 09:30:00,96.54,96.74,96.42,96.7,54622.0,80.0954,80.2613,79.9958,80.2281,54622.0
2021-10-22 09:35:00,96.78,96.82,96.7,96.82,17255.0,80.2945,80.3277,80.2281,80.3277,17255.0
2021-10-22 09:40:00,96.82,96.85,96.75,96.75,10271.0,80.3277,80.3526,80.2696,80.2696,10271.0
2021-10-22 09:45:00,96.77,96.87,96.56,96.56,15598.0,80.2862,80.3691,80.1119,80.1119,15598.0
2021-10-22 09:50:00,96.56,96.72,96.43,96.43,25642.0,80.1119,80.2447,80.0041,80.0041,25642.0
2021-10-22 09:55:00,96.43,96.55,96.31,96.31,11324.0,80.0041,80.1037,79.9045,79.9045,11324.0
2021-10-22 10:00:00,96.31,96.37,96.27,96.3,59063.0,79.9045,79.9543,79.8713,79.8962,59063.0
2021-10-22 10:05:00,96.29,96.46,96.22,96.34,30677.0,79.8879,80.029,79.8299,79.9294,30677.0
2021-10-22 10:10:00,96.33,96.43,96.32,96.4,26282.0,79.9211,80.0041,79.9128,79.9792,26282.0
2021-10-22 10:15:00,96.4,96.45,96.33,96.44,23260.0,79.9792,80.0207,79.9211,80.0124,23260.0
2021-10-22 10:20:00,96.42,96.47,96.33,96.45,23006.0,79.9958,80.0373,79.9211,80.0207,23006.0
2021-10-22 10:25:00,96.46,96.46,96.28,96.28,53686.0,80.029,80.029,79.8796,79.8796,53686.0
2021-10-22 10:30:00,96.28,96.42,96.27,96.4,61193.0,79.8796,79.9958,79.8713,79.9792,61193.0
2021-10-22 10:35:00,96.43,96.48,96.36,96.41,15656.0,80.0041,80.0456,79.946,79.9875,15656.0
2021-10-22 10:40:00,96.44,96.49,96.38,96.42,24859.0,80.0124,80.0539,79.9626,79.9958,24859.0
2021-10-22 10:45:00,96.42,96.56,96.41,96.51,13959.0,79.9958,80.1119,79.9875,80.0705,13959.0
2021-10-22 10:50:00,96.51,96.63,96.5,96.59,7758.0,80.0705,80.17,80.0622,80.1368,7758.0
2021-10-22 10:55:00,96.58,96.68,96.55,96.66,16467.0,80.1285,80.2115,80.1037,80.1949,16467.0
2021-10-22 11:00:00,96.66,96.84,96.65,96.82,17813.0,80.1949,80.3443,80.1866,80.3277,17813.0
2021-10-22 11:05:00,96.82,96.84,96.76,96.76,3793.0,80.3277,80.3443,80.2779,80.2779,3793.0
2021-10-22 11:10:00,96.75,96.76,96.62,96.62,7493.0,80.2696,80.2779,80.1617,80.1617,7493.0
2021-10-22 11:15:00,96.61,96.72,96.58,96.72,27810.0,80.1534,80.2447,80.1285,80.2447,27810.0
2021-10-22 11:20:00,96.72,96.76,96.58,96.65,37212.0,80.2447,80.2779,80.1285,80.1866,37212.0
2021-10-22 11:25:00,96.67,96.75,96.59,96.75,35079.0,80.2032,80.2696,80.1368,80.2696,35079.0
2021-10-22 11:30:00,96.75,96.75,96.61,96.63,10348.0,80.2696,80.2696,80.1534,80.17,10348.0
2021-10-22 11:35:00,96.62,96.7,96.58,96.65,27671.0,80.1617,80.2281,80.1285,80.1866,27671.0
2021-10-22 11:40:00,96.65,96.7,96.59,96.7,28051.0,80.1866,80.2281,80.1368,80.2281,28051.0
2021-10-22 11:45:00,96.67,96.76,96.64,96.72,10524.0,80.2032,80.2779,80.1783,80.2447,10524.0
2021-10-22 11:50:00,96.7,96.79,96.68,96.78,13029.0,80.2281,80.3028,80.2115,80.2945,13029.0
2021-10-22 11:55:00,96.76,96.85,96.75,96.78,8527.0,80.2779,80.3526,80.2696,80.2945,8527.0
2021-10-22 12:00:00,96.75,96.75,96.66,96.7,7571.0,80.2696,80.2696,80.1949,80.2281,7571.0
2021-10-22 12:05:00,96.7,96.73,96.63,96.68,16999.0,80.2281,80.253,80.17,80.2115,16999.0
2021-10-22 12:10:00,96.69,96.84,96.69,96.83,9930.0,80.2198,80.3443,80.2198,80.336,9930.0
2021-10-22 12:15:00,96.84,96.85,96.77,96.81,7322.0,80.3443,80.3526,80.2862,80.3194,7322.0
2021-10-22 12:20:00,96.81,96.84,96.77,96.82,6392.0,80.3194,80.3443,80.2862,80.3277,6392.0
2021-10-22 12:25:00,96.81,96.89,96.81,96.89,5086.0,80.3194,80.3857,80.3194,80.3857,5086.0
2021-10-22 12:30:00,96.87,97.0,96.86,97.0,12165.0,80.3691,80.477,80.3608,80.477,12165.0
2021-10-22 12:35:00,97.0,97.04,96.98,96.98,6753.0,80.477,80.5102,80.4604,80.4604,6753.0
2021-10-22 12:40:00,96.98,97.09,96.98,97.09,11151.0,80.4604,80.5517,80.4604,80.5517,11151.0
2021-10-22 12:45:00,97.08,97.12,97.06,97.08,12731.0,80.5434,80.5766,80.5268,80.5434,12731.0
2021-10-22 12:50:00,97.07,97.08,97.0,97.07,13588.0,80.5351,80.5434,80.477,80.5351,13588.0
2021-10-22 12:55:00,97.07,97.07,96.96,96.99,10604.0,80.5351,80.5351,80.4438,80.4687,10604.0
2021-10-22 13:00:00,96.99,96.99,96.89,96.9,3775.0,80.4687,80.4687,80.3857,80.394,3775.0
2021-10-22 13:05:00,96.91,96.93,96.86,96.88,10674.0,80.4023,80.4189,80.3608,80.3774,10674.0
2021-10-22 13:10:00,96.88,96.98,96.86,96.92,13671.0,80.3774,80.4604,80.3608,80.4106,13671.0
2021-10-22 13:15:00,96.92,96.99,96.89,96.96,11612.0,80.4106,80.4687,80.3857,80.4438,11612.0
2021-10-22 13:20:00,96.93,96.99,96.93,96.98,5581.0,80.4189,80.4687,80.4189,80.4604,5581.0
2021-10-22 13:25:00,96.98,97.02,96.98,96.98,5765.0,80.4604,80.4936,80.4604,80.4604,5765.0
2021-10-22 13:30:00,96.98,97.0,96.95,96.99,11017.0,80.4604,80.477,80.4355,80.4687,11017.0
2021-10-22 13:35:00,97.0,97.05,96.99,97.04,5438.0,80.477,80.5185,80.4687,80.5102,5438.0
2021-10-22 13:40:00,97.02,97.03,96.99,96.99,6869.0,80.4936,80.5019,80.4687,80.4687,6869.0
2021-10-22 13:45:00,96.99,97.01,96.96,96.98,7750.0,80.4687,80.4853,80.4438,80.4604,7750.0
2021-10-22 13:50:00,96.99,97.01,96.95,96.97,7743.0,80.4687,80.4853,80.4355,80.4521,7743.0
2021-10-22 13:55:00,96.98,96.99,96.88,96.9,9633.0,80.4604,80.4687,80.3774,80.394,9633.0
2021-10-22 14:00:00,96.92,96.96,96.84,96.88,15007.0,80.4106,80.4438,80.3443,80.3774,15007.0
2021-10-22 14:05:00,96.9,96.93,96.86,96.9,8340.0,80.394,80.4189,80.3608,80.394,8340.0
2021-10-22 14:10:00,96.9,97.05,96.9,97.05,18501.0,80.394,80.5185,80.394,80.5185,18501.0
2021-10-22 14:15:00,97.04,97.05,96.97,97.02,14110.0,80.5102,80.5185,80.4521,80.4936,14110.0
2021-10-22 14:20:00,97.02,97.03,96.97,97.0,9075.0,80.4936,80.5019,80.4521,80.477,9075.0
2021-10-22 14:25:00,96.99,97.13,96.99,97.12,10728.0,80.4687,80.5849,80.4687,80.5766,10728.0
2021-10-22 14:30:00,97.11,97.22,97.09,97.22,18430.0,80.5683,80.6595,80.5517,80.6595,18430.0
2021-10-22 14:35:00,97.18,97.21,97.13,97.13,8042.0,80.6263,80.6512,80.5849,80.5849,8042.0
2021-10-22 14:40:00,97.15,97.2,97.12,97.17,4894.0,80.6014,80.6429,80.5766,80.618,4894.0
2021-10-22 14:45:00,97.16,97.19,97.13,97.16,10703.0,80.6097,80.6346,80.5849,80.6097,10703.0
2021-10-22 14:50:00,97.16,97.19,97.12,97.15,9167.0,80.6097,80.6346,80.5766,80.6014,9167.0
2021-10-22 14:55:00,97.14,97.14,97.07,97.08,10025.0,80.5932,80.5932,80.5351,80.5434,10025.0
2021-10-22 15:00:00,97.08,97.09,97.02,97.05,7629.0,80.5434,80.5517,80.4936,80.5185,7629.0
2021-10-22 15:05:00,97.05,97.11,97.04,97.1,8472.0,80.5185,80.5683,80.5102,80.56,8472.0
2021-10-22 15:10:00,97.11,97.12,97.01,97.05,11841.0,80.5683,80.5766,80.4853,80.5185,11841.0
2021-10-22 15:15:00,97.05,97.13,97.02,97.02,15657.0,80.5185,80.5849,80.4936,80.4936,15657.0
2021-10-22 15:20:00,97.02,97.11,97.02,97.08,13420.0,80.4936,80.5683,80.4936,80.5434,13420.0
2021-10-22 15:25:00,97.08,97.13,97.07,97.12,9033.0,80.5434,80.5849,80.5351,80.5766,9033.0
2021-10-22 15:30:00,97.13,97.29,97.12,97.26,25078.0,80.5849,80.7176,80.5766,80.6927,25078.0
2021-10-22 15:35:00,97.26,97.28,97.15,97.19,28331.0,80.6927,80.7093,80.6014,80.6346,28331.0
2021-10-22 15:40:00,97.18,97.23,97.12,97.19,23538.0,80.6263,80.6678,80.5766,80.6346,23538.0
2021-10-22 15:45:00,97.2,97.2,96.96,96.98,43378.0,80.6429,80.6429,80.4438,80.4604,43378.0
2021-10-22 15:50:00,96.98,97.0,96.87,96.9,92722.0,80.4604,80.477,80.3691,80.394,92722.0
2021-10-22 15:55:00,96.9,96.94,96.85,96.87,194949.0,80.394,80.4272,80.3526,80.3691,194949.0
2021-10-25 09:30:00,97.47,97.47,96.68,96.79,80814.0,80.8669,80.8669,80.2115,80.3028,80814.0
2021-10-25 09:35:00,96.74,96.83,96.64,96.64,12955.0,80.2613,80.336,80.1783,80.1783,12955.0
2021-10-25 09:40:00,96.62,96.8,96.62,96.74,7815.0,80.1617,80.3111,80.1617,80.2613,7815.0
2021-10-25 09:45:00,96.73,96.84,96.62,96.84,14008.0,80.253,80.3443,80.1617,80.3443,14008.0
2021-10-25 09:50:00,96.8,96.8,96.56,96.57,15154.0,80.3111,80.3111,80.1119,80.1202,15154.0
2021-10-25 09:55:00,96.55,96.66,96.47,96.56,14550.0,80.1037,80.1949,80.0373,80.1119,14550.0
2021-10-25 10:00:00,96.56,96.65,96.55,96.62,8367.0,80.1119,80.1866,80.1037,80.1617,8367.0
2021-10-25 10:05:00,96.6,96.71,96.59,96.68,22535.0,80.1451,80.2364,80.1368,80.2115,22535.0
2021-10-25 10:10:00,96.7,96.76,96.68,96.73,20304.0,80.2281,80.2779,80.2115,80.253,20304.0
2021-10-25 10:15:00,96.74,96.85,96.73,96.82,15288.0,80.2613,80.3526,80.253,80.3277,15288.0
2021-10-25 10:20:00,96.81,96.81,96.62,96.73,21326.0,80.3194,80.3194,80.1617,80.253,21326.0
2021-10-25 10:25:00,96.7,96.75,96.64,96.73,17582.0,80.2281,80.2696,80.1783,80.253,17582.0
2021-10-25 10:30:00,96.72,96.77,96.67,96.73,11971.0,80.2447,80.2862,80.2032,80.253,11971.0
2021-10-25 10:35:00,96.73,96.74,96.62,96.73,13513.0,80.253,80.2613,80.1617,80.253,13513.0
2021-10-25 10:40:00,96.72,96.85,96.7,96.78,12506.0,80.2447,80.3526,80.2281,80.2945,12506.0
2021-10-25 10:45:00,96.79,96.8,96.7,96.78,9271.0,80.3028,80.3111,80.2281,80.2945,9271.0
2021-10-25 10:50:00,96.77,96.85,96.74,96.83,7806.0,80.2862,80.3526,80.2613,80.336,7806.0
2021-10-25 10:55:00,96.82,96.85,96.79,96.84,28528.0,80.3277,80.3526,80.3028,80.3443,28528.0
2021-10-25 11:00:00,96.84,96.91,96.81,96.86,11888.0,80.3443,80.4023,80.3194,80.3608,11888.0
2021-10-25 11:05:00,96.86,96.86,96.79,96.83,11375.0,80.3608,80.3608,80.3028,80.336,11375.0
2021-10-25 11:10:00,96.81,96.83,96.77,96.79,7595.0,80.3194,80.336,80.2862,80.3028,7595.0
2021-10-25 11:15:00,96.78,96.78,96.68,96.75,9083.0,80.2945,80.2945,80.2115,80.2696,9083.0
2021-10-25 11:20:00,96.73,96.75,96.68,96.7,16384.0,80.253,80.2696,80.2115,80.2281,16384.0
2021-10-25 11:25:00,96.71,96.8,96.7,96.73,20976.0,80.2364,80.3111,80.2281,80.253,20976.0
2021-10-25 11:30:00,96.73,96.92,96.72,96.92,49311.0,80.253,80.4106,80.2447,80.4106,49311.0
2021-10-25 11:35:00,96.94,96.96,96.84,96.89,26495.0,80.4272,80.4438,80.3443,80.3857,26495.0
2021-10-25 11:40:00,96.89,96.95,96.85,96.88,18610.0,80.3857,80.4355,80.3526,80.3774,18610.0
2021-10-25 11:45:00,96.89,96.9,96.86,96.88,7349.0,80.3857,80.394,80.3608,80.3774,7349.0
2021-10-25 11:50:00,96.87,96.94,96.86,96.92,17057.0,80.3691,80.4272,80.3608,80.4106,17057.0
2021-10-25 11:55:00,96.92,97.04,96.9,97.04,7468.0,80.4106,80.5102,80.394,80.5102,7468.0
2021-10-25 12:00:00,97.04,97.15,97.04,97.08,13276.0,80.5102,80.6014,80.5102,80.5434,13276.0
2021-10-25 12:05:00,97.09,97.1,97.05,97.09,17702.0,80.5517,80.56,80.5185,80.5517,17702.0
2021-10-25 12:10:00,97.05,97.15,97.04,97.11,16263.0,80.5185,80.6014,80.5102,80.5683,16263.0
2021-10-25 12:15:00,97.1,97.13,97.06,97.11,7719.0,80.56,80.5849,80.5268,80.5683,7719.0
2021-10-25 12:20:00,97.1,97.13,97.06,97.08,6702.0,80.56,80.5849,80.5268,80.5434,6702.0
2021-10-25 12:25:00,97.07,97.09,96.96,96.99,12919.0,80.5351,80.5517,80.4438,80.4687,12919.0
2021-10-25 12:30:00,96.98,96.98,96.9,96.91,6264.0,80.4604,80.4604,80.394,80.4023,6264.0
2021-10-25 12:35:00,96.92,96.92,96.86,96.87,11397.0,80.4106,80.4106,80.3608,80.3691,11397.0
2021-10-25 12:40:00,96.87,96.96,96.86,96.86,11004.0,80.3691,80.4438,80.3608,80.3608,11004.0
2021-10-25 12:45:00,96.87,96.95,96.86,96.93,17094.0,80.3691,80.4355,80.3608,80.4189,17094.0
2021-10-25 12:50:00,96.92,96.94,96.9,96.93,10562.0,80.4106,80.4272,80.394,80.4189,10562.0
2021-10-25 12:55:00,96.92,97.02,96.92,96.95,6631.0,80.4106,80.4936,80.4106,80.4355,6631.0
2021-10-25 13:00:00,96.95,97.02,96.95,97.01,10942.0,80.4355,80.4936,80.4355,80.4853,10942.0
2021-10-25 13:05:00,97.01,97.11,97.0,97.11,8179.0,80.4853,80.5683,80.477,80.5683,8179.0
2021-10-25 13:10:00,97.12,97.12,97.08,97.09,7180.0,80.5766,80.5766,80.5434,80.5517,7180.0
2021-10-25 13:15:00,97.08,97.08,97.04,97.07,8746.0,80.5434,80.5434,80.5102,80.5351,8746.0
2021-10-25 13:20:00,97.07,97.07,96.96,96.97,5888.0,80.5351,80.5351,80.4438,80.4521,5888.0
2021-10-25 13:25:00,96.98,97.04,96.93,97.04,8796.0,80.4604,80.5102,80.4189,80.5102,8796.0
2021-10-25 13:30:00,97.04,97.06,96.99,97.02,18119.0,80.5102,80.5268,80.4687,80.4936,18119.0
2021-10-25 13:35:00,97.03,97.04,97.0,97.03,5330.0,80.5019,80.5102,80.477,80.5019,5330.0
2021-10-25 13:40:00,97.03,97.03,96.93,96.95,7973.0,80.5019,80.5019,80.4189,80.4355,7973.0
2021-10-25 13:45:00,96.97,97.04,96.94,97.04,18179.0,80.4521,80.5102,80.4272,80.5102,18179.0
2021-10-25 13:50:00,97.03,97.14,97.01,97.11,24012.0,80.5019,80.5932,80.4853,80.5683,24012.0
2021-10-25 13:55:00,97.1,97.11,97.06,97.1,6517.0,80.56,80.5683,80.5268,80.56,6517.0
2021-10-25 14:00:00,97.09,97.09,97.0,97.04,12245.0,80.5517,80.5517,80.477,80.5102,12245.0
2021-10-25 14:05:00,97.05,97.13,97.03,97.12,17590.0,80.5185,80.5849,80.5019,80.5766,17590.0
2021-10-25 14:10:00,97.12,97.15,97.07,97.08,13545.0,80.5766,80.6014,80.5351,80.5434,13545.0
2021-10-25 14:15:00,97.08,97.14,97.08,97.11,15375.0,80.5434,80.5932,80.5434,80.5683,15375.0
2021-10-25 14:20:00,97.11,97.14,97.07,97.12,19784.0,80.5683,80.5932,80.5351,80.5766,19784.0
2021-10-25 14:25:00,97.12,97.14,97.04,97.04,8634.0,80.5766,80.5932,80.5102,80.5102,8634.0
2021-10-25 14:30:00,97.05,97.12,97.04,97.04,22124.0,80.5185,80.5766,80.5102,80.5102,22124.0
2021-10-25 14:35:00,97.03,97.09,96.99,97.03,38551.0,80.5019,80.5517,80.4687,80.5019,38551.0
2021-10-25 14:40:00,97.03,97.06,96.89,96.9,25396.0,80.5019,80.5268,80.3857,80.394,25396.0
2021-10-25 14:45:00,96.89,96.89,96.75,96.79,13031.0,80.3857,80.3857,80.2696,80.3028,13031.0
2021-10-25 14:50:00,96.8,96.82,96.73,96.77,19555.0,80.3111,80.3277,80.253,80.2862,19555.0
2021-10-25 14:55:00,96.77,96.78,96.62,96.62,10036.0,80.2862,80.2945,80.1617,80.1617,10036.0
2021-10-25 15:00:00,96.61,96.64,96.53,96.54,20018.0,80.1534,80.1783,80.0871,80.0954,20018.0
2021-10-25 15:05:00,96.55,96.57,96.41,96.42,14727.0,80.1037,80.1202,79.9875,79.9958,14727.0
2021-10-25 15:10:00,96.42,96.42,96.31,96.33,13501.0,79.9958,79.9958,79.9045,79.9211,13501.0
2021-10-25 15:15:00,96.34,96.34,96.26,96.28,19078.0,79.9294,79.9294,79.8631,79.8796,19078.0
2021-10-25 15:20:00,96.27,96.3,96.2,96.25,35495.0,79.8713,79.8962,79.8133,79.8548,35495.0
2021-10-25 15:25:00,96.25,96.3,96.24,96.28,16555.0,79.8548,79.8962,79.8465,79.8796,16555.0
2021-10-25 15:30:00,96.29,96.31,96.23,96.29,30453.0,79.8879,79.9045,79.8382,79.8879,30453.0
2021-10-25 15:35:00,96.29,96.3,96.26,96.28,30688.0,79.8879,79.8962,79.8631,79.8796,30688.0
2021-10-25 15:40:00,96.29,96.33,96.25,96.32,34315.0,79.8879,79.9211,79.8548,79.9128,34315.0
2021-10-25 15:45:00,96.3,96.42,96.28,96.4,43121.0,79.8962,79.9958,79.8796,79.9792,43121.0
2021-10-25 15:50:00,96.37,96.53,96.33,96.5,112608.0,79.9543,80.0871,79.9211,80.0622,112608.0
2021-10-25 15:55:00,96.5,96.62,96.42,96.58,428284.0,80.0622,80.1617,79.9958,80.1285,428284.0
2021-10-26 09:30:00,96.3,96.56,96.3,96.34,68172.0,79.8962,80.1119,79.8962,79.9294,68172.0
2021-10-26 09:35:00,96.37,96.55,96.3,96.33,18097.0,79.9543,80.1037,79.8962,79.9211,18097.0
2021-10-26 09:40:00,96.36,96.39,96.21,96.32,18079.0,79.946,79.9709,79.8216,79.9128,18079.0
2021-10-26 09:45:00,96.32,96.4,96.14,96.16,18699.0,79.9128,79.9792,79.7635,79.7801,18699.0
2021-10-26 09:50:00,96.15,96.23,96.06,96.14,16505.0,79.7718,79.8382,79.6971,79.7635,16505.0
2021-10-26 09:55:00,96.11,96.19,96.07,96.12,14092.0,79.7386,79.805,79.7054,79.7469,14092.0
2021-10-26 10:00:00,96.11,96.22,96.1,96.19,18386.0,79.7386,79.8299,79.7303,79.805,18386.0
2021-10-26 10:05:00,96.16,96.16,96.01,96.02,16304.0,79.7801,79.7801,79.6556,79.6639,16304.0
2021-10-26 10:10:00,96.06,96.13,96.02,96.04,12659.0,79.6971,79.7552,79.6639,79.6805,12659.0
2021-10-26 10:15:00,96.06,96.13,96.03,96.13,16613.0,79.6971,79.7552,79.6722,79.7552,16613.0
2021-10-26 10:20:00,96.16,96.17,96.1,96.1,17561.0,79.7801,79.7884,79.7303,79.7303,17561.0
2021-10-26 10:25:00,96.09,96.1,96.02,96.05,15175.0,79.722,79.7303,79.6639,79.6888,15175.0
2021-10-26 10:30:00,96.04,96.04,95.92,95.97,41420.0,79.6805,79.6805,79.581,79.6224,41420.0
2021-10-26 10:35:00,95.96,95.96,95.86,95.89,10206.0,79.6142,79.6142,79.5312,79.5561,10206.0
2021-10-26 10:40:00,95.9,95.9,95.75,95.75,18864.0,79.5644,79.5644,79.4399,79.4399,18864.0
2021-10-26 10:45:00,95.75,95.78,95.66,95.67,24400.0,79.4399,79.4648,79.3653,79.3736,24400.0
2021-10-26 10:50:00,95.68,95.74,95.62,95.66,21572.0,79.3818,79.4316,79.3321,79.3653,21572.0
2021-10-26 10:55:00,95.68,95.93,95.67,95.93,19163.0,79.3818,79.5893,79.3736,79.5893,19163.0
2021-10-26 11:00:00,95.93,96.0,95.91,95.93,20347.0,79.5893,79.6473,79.5727,79.5893,20347.0
2021-10-26 11:05:00,95.95,95.99,95.93,95.97,8287.0,79.6059,79.639,79.5893,79.6224,8287.0
2021-10-26 11:10:00,95.98,96.04,95.94,96.01,19225.0,79.6307,79.6805,79.5976,79.6556,19225.0
2021-10-26 11:15:00,96.0,96.0,95.93,95.97,14432.0,79.6473,79.6473,79.5893,79.6224,14432.0
2021-10-26 11:20:00,95.99,96.02,95.98,95.98,11246.0,79.639,79.6639,79.6307,79.6307,11246.0
2021-10-26 11:25:00,95.98,96.02,95.93,96.01,20931.0,79.6307,79.6639,79.5893,79.6556,20931.0
2021-10-26 11:30:00,96.02,96.03,95.93,95.98,16448.0,79.6639,79.6722,79.5893,79.6307,16448.0
2021-10-26 11:35:00,95.98,96.06,95.97,96.01,18820.0,79.6307,79.6971,79.6224,79.6556,18820.0
2021-10-26 11:40:00,96.01,96.01,95.94,95.99,8126.0,79.6556,79.6556,79.5976,79.639,8126.0
2021-10-26 11:45:00,95.98,95.99,95.85,95.87,7746.0,79.6307,79.639,79.5229,79.5395,7746.0
2021-10-26 11:50:00,95.87,95.89,95.85,95.86,7678.0,79.5395,79.5561,79.5229,79.5312,7678.0
2021-10-26 11:55:00,95.86,95.96,95.86,95.93,16873.0,79.5312,79.6142,79.5312,79.5893,16873.0
2021-10-26 12:00:00,95.91,95.99,95.88,95.92,14241.0,79.5727,79.639,79.5478,79.581,14241.0
2021-10-26 12:05:00,95.92,95.97,95.89,95.96,8214.0,79.581,79.6224,79.5561,79.6142,8214.0
2021-10-26 12:10:00,95.94,95.95,95.88,95.9,8644.0,79.5976,79.6059,79.5478,79.5644,8644.0
2021-10-26 12:15:00,95.91,95.91,95.77,95.81,20137.0,79.5727,79.5727,79.4565,79.4897,20137.0
2021-10-26 12:20:00,95.81,95.81,95.76,95.81,8300.0,79.4897,79.4897,79.4482,79.4897,8300.0
2021-10-26 12:25:00,95.79,95.79,95.72,95.77,17792.0,79.4731,79.4731,79.415,79.4565,17792.0
2021-10-26 12:30:00,95.78,95.81,95.75,95.8,10796.0,79.4648,79.4897,79.4399,79.4814,10796.0
2021-10-26 12:35:00,95.8,95.84,95.73,95.84,12941.0,79.4814,79.5146,79.4233,79.5146,12941.0
2021-10-26 12:40:00,95.84,96.02,95.84,95.98,13204.0,79.5146,79.6639,79.5146,79.6307,13204.0
2021-10-26 12:45:00,95.98,96.1,95.94,96.09,43397.0,79.6307,79.7303,79.5976,79.722,43397.0
2021-10-26 12:50:00,96.07,96.15,96.06,96.12,10676.0,79.7054,79.7718,79.6971,79.7469,10676.0
2021-10-26 12:55:00,96.13,96.14,96.03,96.11,24681.0,79.7552,79.7635,79.6722,79.7386,24681.0
2021-10-26 13:00:00,96.11,96.11,95.98,96.06,9895.0,79.7386,79.7386,79.6307,79.6971,9895.0
2021-10-26 13:05:00,96.06,96.11,96.02,96.02,7207.0,79.6971,79.7386,79.6639,79.6639,7207.0
2021-10-26 13:10:00,96.02,96.06,95.98,96.05,5218.0,79.6639,79.6971,79.6307,79.6888,5218.0
2021-10-26 13:15:00,96.06,96.07,96.02,96.04,11505.0,79.6971,79.7054,79.6639,79.6805,11505.0
2021-10-26 13:20:00,96.03,96.03,96.0,96.01,14229.0,79.6722,79.6722,79.6473,79.6556,14229.0
2021-10-26 13:25:00,96.02,96.03,95.95,96.01,12373.0,79.6639,79.6722,79.6059,79.6556,12373.0
2021-10-26 13:30:00,96.01,96.01,95.9,95.91,8660.0,79.6556,79.6556,79.5644,79.5727,8660.0
2021-10-26 13:35:00,95.92,95.94,95.91,95.93,4207.0,79.581,79.5976,79.5727,79.5893,4207.0
2021-10-26 13:40:00,95.93,96.0,95.93,95.96,7127.0,79.5893,79.6473,79.5893,79.6142,7127.0
2021-10-26 13:45:00,95.95,95.97,95.93,95.96,11361.0,79.6059,79.6224,79.5893,79.6142,11361.0
2021-10-26 13:50:00,95.95,95.96,95.94,95.95,7201.0,79.6059,79.6142,79.5976,79.6059,7201.0
2021-10-26 13:55:00,95.95,95.96,95.91,95.91,7300.0,79.6059,79.6142,79.5727,79.5727,7300.0
2021-10-26 14:00:00,95.91,96.09,95.91,95.98,29564.0,79.5727,79.722,79.5727,79.6307,29564.0
2021-10-26 14:05:00,95.98,96.01,95.97,96.0,9396.0,79.6307,79.6556,79.6224,79.6473,9396.0
2021-10-26 14:10:00,95.99,96.19,95.99,96.18,15608.0,79.639,79.805,79.639,79.7967,15608.0
2021-10-26 14:15:00,96.18,96.25,96.09,96.11,13002.0,79.7967,79.8548,79.722,79.7386,13002.0
2021-10-26 14:20:00,96.08,96.14,96.04,96.11,10287.0,79.7137,79.7635,79.6805,79.7386,10287.0
2021-10-26 14:25:00,96.1,96.15,96.08,96.13,14754.0,79.7303,79.7718,79.7137,79.7552,14754.0
2021-10-26 14:30:00,96.13,96.14,96.09,96.11,12348.0,79.7552,79.7635,79.722,79.7386,12348.0
2021-10-26 14:35:00,96.12,96.12,96.07,96.1,7423.0,79.7469,79.7469,79.7054,79.7303,7423.0
2021-10-26 14:40:00,96.11,96.16,96.08,96.15,18347.0,79.7386,79.7801,79.7137,79.7718,18347.0
2021-10-26 14:45:00,96.15,96.16,96.13,96.13,16257.0,79.7718,79.7801,79.7552,79.7552,16257.0
2021-10-26 14:50:00,96.14,96.16,96.11,96.14,12873.0,79.7635,79.7801,79.7386,79.7635,12873.0
2021-10-26 14:55:00,96.13,96.16,96.09,96.09,13816.0,79.7552,79.7801,79.722,79.722,13816.0
2021-10-26 15:00:00,96.1,96.18,96.09,96.18,29170.0,79.7303,79.7967,79.722,79.7967,29170.0
2021-10-26 15:05:00,96.17,96.18,96.12,96.17,21306.0,79.7884,79.7967,79.7469,79.7884,21306.0
2021-10-26 15:10:00,96.17,96.25,96.16,96.25,13901.0,79.7884,79.8548,79.7801,79.8548,13901.0
2021-10-26 15:15:00,96.25,96.36,96.2,96.36,25533.0,79.8548,79.946,79.8133,79.946,25533.0
2021-10-26 15:20:00,96.36,96.42,96.36,96.41,12464.0,79.946,79.9958,79.946,79.9875,12464.0
2021-10-26 15:25:00,96.41,96.45,96.4,96.4,15331.0,79.9875,80.0207,79.9792,79.9792,15331.0
2021-10-26 15:30:00,96.4,96.5,96.4,96.49,20563.0,79.9792,80.0622,79.9792,80.0539,20563.0
2021-10-26 15:35:00,96.48,96.6,96.45,96.58,46378.0,80.0456,80.1451,80.0207,80.1285,46378.0
2021-10-26 15:40:00,96.58,96.62,96.47,96.49,43975.0,80.1285,80.1617,80.0373,80.0539,43975.0
2021-10-26 15:45:00,96.48,96.66,96.47,96.59,40709.0,80.0456,80.1949,80.0373,80.1368,40709.0
2021-10-26 15:50:00,96.59,96.67,96.28,96.31,72246.0,80.1368,80.2032,79.8796,79.9045,72246.0
2021-10-26 15:55:00,96.32,96.37,96.18,96.2,202321.0,79.9128,79.9543,79.7967,79.8133,202321.0
2021-10-27 09:30:00,96.67,96.75,96.12,96.39,57333.0,80.2032,80.2696,79.7469,79.9709,57333.0
2021-10-27 09:35:00,96.4,96.43,96.2,96.24,16044.0,79.9792,80.0041,79.8133,79.8465,16044.0
2021-10-27 09:40:00,96.23,96.35,95.97,95.97,19101.0,79.8382,79.9377,79.6224,79.6224,19101.0
2021-10-27 09:45:00,95.98,96.14,95.94,96.06,25209.0,79.6307,79.7635,79.5976,79.6971,25209.0
2021-10-27 09:50:00,96.06,96.1,95.92,96.06,21496.0,79.6971,79.7303,79.581,79.6971,21496.0
2021-10-27 09:55:00,96.08,96.08,95.8,95.85,9226.0,79.7137,79.7137,79.4814,79.5229,9226.0
2021-10-27 10:00:00,95.85,96.11,95.85,96.1,8362.0,79.5229,79.7386,79.5229,79.7303,8362.0
2021-10-27 10:05:00,96.08,96.09,95.64,95.76,23264.0,79.7137,79.722,79.3487,79.4482,23264.0
2021-10-27 10:10:00,95.74,95.76,95.58,95.58,20724.0,79.4316,79.4482,79.2989,79.2989,20724.0
2021-10-27 10:15:00,95.55,95.58,95.38,95.51,18439.0,79.274,79.2989,79.133,79.2408,18439.0
2021-10-27 10:20:00,95.51,95.56,95.42,95.43,11381.0,79.2408,79.2823,79.1661,79.1744,11381.0
2021-10-27 10:25:00,95.4,95.41,95.26,95.33,14026.0,79.1495,79.1578,79.0334,79.0915,14026.0
2021-10-27 10:30:00,95.32,95.41,95.2,95.37,52113.0,79.0832,79.1578,78.9836,79.1247,52113.0
2021-10-27 10:35:00,95.38,95.4,95.32,95.4,9539.0,79.133,79.1495,79.0832,79.1495,9539.0
2021-10-27 10:40:00,95.39,95.55,95.39,95.54,13617.0,79.1412,79.274,79.1412,79.2657,13617.0
2021-10-27 10:45:00,95.54,95.58,95.44,95.45,17163.0,79.2657,79.2989,79.1827,79.191,17163.0
2021-10-27 10:50:00,95.42,95.47,95.4,95.41,7547.0,79.1661,79.2076,79.1495,79.1578,7547.0
2021-10-27 10:55:00,95.41,95.43,95.31,95.34,14632.0,79.1578,79.1744,79.0749,79.0998,14632.0
2021-10-27 11:00:00,95.35,95.38,95.27,95.34,33645.0,79.1081,79.133,79.0417,79.0998,33645.0
2021-10-27 11:05:00,95.34,95.35,95.27,95.29,11622.0,79.0998,79.1081,79.0417,79.0583,11622.0
2021-10-27 11:10:00,95.3,95.32,95.19,95.29,16535.0,79.0666,79.0832,78.9753,79.0583,16535.0
2021-10-27 11:15:00,95.28,95.3,95.22,95.23,27748.0,79.05,79.0666,79.0002,79.0085,27748.0
2021-10-27 11:20:00,95.25,95.27,95.11,95.11,22047.0,79.0251,79.0417,78.9089,78.9089,22047.0
2021-10-27 11:25:00,95.11,95.23,95.08,95.11,33473.0,78.9089,79.0085,78.8841,78.9089,33473.0
2021-10-27 11:30:00,95.12,95.25,95.06,95.23,26818.0,78.9172,79.0251,78.8675,79.0085,26818.0
2021-10-27 11:35:00,95.25,95.27,95.18,95.2,21817.0,79.0251,79.0417,78.967,78.9836,21817.0
2021-10-27 11:40:00,95.21,95.27,95.19,95.19,23791.0,78.9919,79.0417,78.9753,78.9753,23791.0
2021-10-27 11:45:00,95.19,95.23,95.16,95.16,11601.0,78.9753,79.0085,78.9504,78.9504,11601.0
2021-10-27 11:50:00,95.14,95.3,95.14,95.24,27178.0,78.9338,79.0666,78.9338,79.0168,27178.0
2021-10-27 11:55:00,95.24,95.25,95.05,95.05,9479.0,79.0168,79.0251,78.8592,78.8592,9479.0
2021-10-27 12:00:00,95.04,95.05,94.97,95.0,26025.0,78.8509,78.8592,78.7928,78.8177,26025.0
2021-10-27 12:05:00,94.99,95.12,94.95,95.01,27722.0,78.8094,78.9172,78.7762,78.826,27722.0
2021-10-27 12:10:00,95.01,95.19,95.01,95.16,28088.0,78.826,78.9753,78.826,78.9504,28088.0
2021-10-27 12:15:00,95.16,95.18,95.07,95.11,42800.0,78.9504,78.967,78.8758,78.9089,42800.0
2021-10-27 12:20:00,95.13,95.16,95.07,95.12,24339.0,78.9255,78.9504,78.8758,78.9172,24339.0
2021-10-27 12:25:00,95.11,95.16,95.06,95.11,18211.0,78.9089,78.9504,78.8675,78.9089,18211.0
2021-10-27 12:30:00,95.09,95.09,94.98,94.98,16681.0,78.8923,78.8923,78.8011,78.8011,16681.0
2021-10-27 12:35:00,94.98,94.98,94.89,94.95,24196.0,78.8011,78.8011,78.7264,78.7762,24196.0
2021-10-27 12:40:00,94.93,95.11,94.93,95.08,21339.0,78.7596,78.9089,78.7596,78.8841,21339.0
2021-10-27 12:45:00,95.1,95.13,95.05,95.05,25730.0,78.9006,78.9255,78.8592,78.8592,25730.0
2021-10-27 12:50:00,95.09,95.1,94.97,95.0,12447.0,78.8923,78.9006,78.7928,78.8177,12447.0
2021-10-27 12:55:00,95.0,95.02,94.93,94.95,10787.0,78.8177,78.8343,78.7596,78.7762,10787.0
2021-10-27 13:00:00,94.97,94.97,94.9,94.9,10600.0,78.7928,78.7928,78.7347,78.7347,10600.0
2021-10-27 13:05:00,94.91,94.93,94.88,94.92,8344.0,78.743,78.7596,78.7181,78.7513,8344.0
2021-10-27 13:10:00,94.91,94.96,94.87,94.95,12169.0,78.743,78.7845,78.7098,78.7762,12169.0
2021-10-27 13:15:00,94.95,95.0,94.93,94.96,11143.0,78.7762,78.8177,78.7596,78.7845,11143.0
2021-10-27 13:20:00,94.96,94.98,94.93,94.97,12859.0,78.7845,78.8011,78.7596,78.7928,12859.0
2021-10-27 13:25:00,94.97,95.04,94.91,94.99,36670.0,78.7928,78.8509,78.743,78.8094,36670.0
2021-10-27 13:30:00,94.99,95.01,94.92,95.0,23776.0,78.8094,78.826,78.7513,78.8177,23776.0
2021-10-27 13:35:00,95.0,95.12,94.98,95.11,30117.0,78.8177,78.9172,78.8011,78.9089,30117.0
2021-10-27 13:40:00,95.1,95.14,95.0,95.03,19682.0,78.9006,78.9338,78.8177,78.8426,19682.0
2021-10-27 13:45:00,95.04,95.07,95.01,95.02,13234.0,78.8509,78.8758,78.826,78.8343,13234.0
2021-10-27 13:50:00,95.04,95.13,95.02,95.11,21063.0,78.8509,78.9255,78.8343,78.9089,21063.0
2021-10-27 13:55:00,95.11,95.14,95.08,95.11,8297.0,78.9089,78.9338,78.8841,78.9089,8297.0
2021-10-27 14:00:00,95.09,95.16,95.08,95.15,11015.0,78.8923,78.9504,78.8841,78.9421,11015.0
2021-10-27 14:05:00,95.15,95.17,95.12,95.13,14409.0,78.9421,78.9587,78.9172,78.9255,14409.0
2021-10-27 14:10:00,95.12,95.22,95.1,95.21,35865.0,78.9172,79.0002,78.9006,78.9919,35865.0
2021-10-27 14:15:00,95.22,95.22,95.16,95.17,11623.0,79.0002,79.0002,78.9504,78.9587,11623.0
2021-10-27 14:20:00,95.17,95.19,95.11,95.11,16347.0,78.9587,78.9753,78.9089,78.9089,16347.0
2021-10-27 14:25:00,95.11,95.16,95.11,95.16,7163.0,78.9089,78.9504,78.9089,78.9504,7163.0
2021-10-27 14:30:00,95.16,95.16,95.04,95.04,17635.0,78.9504,78.9504,78.8509,78.8509,17635.0
2021-10-27 14:35:00,95.04,95.17,95.03,95.17,22857.0,78.8509,78.9587,78.8426,78.9587,22857.0
2021-10-27 14:40:00,95.18,95.19,95.11,95.11,14936.0,78.967,78.9753,78.9089,78.9089,14936.0
2021-10-27 14:45:00,95.11,95.12,95.08,95.11,17815.0,78.9089,78.9172,78.8841,78.9089,17815.0
2021-10-27 14:50:00,95.12,95.13,95.05,95.07,14044.0,78.9172,78.9255,78.8592,78.8758,14044.0
2021-10-27 14:55:00,95.07,95.12,95.06,95.12,20395.0,78.8758,78.9172,78.8675,78.9172,20395.0
2021-10-27 15:00:00,95.11,95.15,95.1,95.14,18327.0,78.9089,78.9421,78.9006,78.9338,18327.0
2021-10-27 15:05:00,95.15,95.23,95.14,95.21,15579.0,78.9421,79.0085,78.9338,78.9919,15579.0
2021-10-27 15:10:00,95.21,95.21,95.11,95.11,18020.0,78.9919,78.9919,78.9089,78.9089,18020.0
2021-10-27 15:15:00,95.11,95.17,95.05,95.05,16756.0,78.9089,78.9587,78.8592,78.8592,16756.0
2021-10-27 15:20:00,95.05,95.05,94.95,95.01,21096.0,78.8592,78.8592,78.7762,78.826,21096.0
2021-10-27 15:25:00,95.0,95.03,94.94,95.0,23308.0,78.8177,78.8426,78.7679,78.8177,23308.0
2021-10-27 15:30:00,95.0,95.0,94.9,94.98,25185.0,78.8177,78.8177,78.7347,78.8011,25185.0
2021-10-27 15:35:00,94.97,94.99,94.93,94.95,43048.0,78.7928,78.8094,78.7596,78.7762,43048.0
2021-10-27 15:40:00,94.95,94.95,94.83,94.88,37485.0,78.7762,78.7762,78.6766,78.7181,37485.0
2021-10-27 15:45:00,94.88,94.92,94.81,94.84,44861.0,78.7181,78.7513,78.66,78.6849,44861.0
2021-10-27 15:50:00,94.86,94.88,94.8,94.81,84709.0,78.7015,78.7181,78.6517,78.66,84709.0
2021-10-27 15:55:00,94.81,94.88,94.73,94.87,261070.0,78.66,78.7181,78.5937,78.7098,261070.0
2021-10-28 09:30:00,94.45,94.97,94.45,94.86,248607.0,78.3614,78.7928,78.3614,78.7015,248607.0
2021-10-28 09:35:00,94.93,95.01,94.77,94.8,41824.0,78.7596,78.826,78.6269,78.6517,41824.0
2021-10-28 09:40:00,94.82,94.9,94.46,94.58,28032.0,78.6683,78.7347,78.3697,78.4692,28032.0
2021-10-28 09:45:00,94.62,94.78,94.62,94.65,26395.0,78.5024,78.6352,78.5024,78.5273,26395.0
2021-10-28 09:50:00,94.66,94.91,94.62,94.69,13944.0,78.5356,78.743,78.5024,78.5605,13944.0
2021-10-28 09:55:00,94.69,94.7,94.54,94.69,19462.0,78.5605,78.5688,78.436,78.5605,19462.0
2021-10-28 10:00:00,94.68,94.71,94.49,94.56,14146.0,78.5522,78.5771,78.3946,78.4526,14146.0
2021-10-28 10:05:00,94.56,94.83,94.55,94.79,32337.0,78.4526,78.6766,78.4443,78.6435,32337.0
2021-10-28 10:10:00,94.81,94.81,94.47,94.56,26060.0,78.66,78.66,78.378,78.4526,26060.0
2021-10-28 10:15:00,94.61,94.7,94.55,94.69,13456.0,78.4941,78.5688,78.4443,78.5605,13456.0
2021-10-28 10:20:00,94.67,94.82,94.62,94.8,12258.0,78.5439,78.6683,78.5024,78.6517,12258.0
2021-10-28 10:25:00,94.82,94.95,94.81,94.95,13543.0,78.6683,78.7762,78.66,78.7762,13543.0
2021-10-28 10:30:00,94.95,95.12,94.9,95.07,16586.0,78.7762,78.9172,78.7347,78.8758,16586.0
2021-10-28 10:35:00,95.08,95.21,95.07,95.18,6082.0,78.8841,78.9919,78.8758,78.967,6082.0
2021-10-28 10:40:00,95.18,95.26,95.12,95.22,15043.0,78.967,79.0334,78.9172,79.0002,15043.0
2021-10-28 10:45:00,95.24,95.5,95.19,95.5,39537.0,79.0168,79.2325,78.9753,79.2325,39537.0
2021-10-28 10:50:00,95.51,95.6,95.47,95.47,83470.0,79.2408,79.3155,79.2076,79.2076,83470.0
2021-10-28 10:55:00,95.46,95.5,95.39,95.46,18192.0,79.1993,79.2325,79.1412,79.1993,18192.0
2021-10-28 11:00:00,95.45,95.59,95.45,95.48,22179.0,79.191,79.3072,79.191,79.2159,22179.0
2021-10-28 11:05:00,95.46,95.57,95.43,95.5,21126.0,79.1993,79.2906,79.1744,79.2325,21126.0
2021-10-28 11:10:00,95.49,95.49,95.23,95.32,18722.0,79.2242,79.2242,79.0085,79.0832,18722.0
2021-10-28 11:15:00,95.33,95.36,95.15,95.17,12875.0,79.0915,79.1164,78.9421,78.9587,12875.0
2021-10-28 11:20:00,95.17,95.25,95.07,95.07,23753.0,78.9587,79.0251,78.8758,78.8758,23753.0
2021-10-28 11:25:00,95.09,95.19,95.01,95.1,20337.0,78.8923,78.9753,78.826,78.9006,20337.0
2021-10-28 11:30:00,95.13,95.13,95.05,95.07,9944.0,78.9255,78.9255,78.8592,78.8758,9944.0
2021-10-28 11:35:00,95.1,95.22,95.09,95.2,17086.0,78.9006,79.0002,78.8923,78.9836,17086.0
2021-10-28 11:40:00,95.18,95.26,95.18,95.22,19074.0,78.967,79.0334,78.967,79.0002,19074.0
2021-10-28 11:45:00,95.23,95.23,95.03,95.04,16758.0,79.0085,79.0085,78.8426,78.8509,16758.0
2021-10-28 11:50:00,95.02,95.06,94.97,95.04,20597.0,78.8343,78.8675,78.7928,78.8509,20597.0
2021-10-28 11:55:00,95.05,95.13,94.99,95.13,26393.0,78.8592,78.9255,78.8094,78.9255,26393.0
2021-10-28 12:00:00,95.14,95.26,95.11,95.25,25420.0,78.9338,79.0334,78.9089,79.0251,25420.0
2021-10-28 12:05:00,95.28,95.28,95.14,95.2,25874.0,79.05,79.05,78.9338,78.9836,25874.0
2021-10-28 12:10:00,95.19,95.24,95.14,95.17,22106.0,78.9753,79.0168,78.9338,78.9587,22106.0
2021-10-28 12:15:00,95.2,95.28,95.15,95.26,27685.0,78.9836,79.05,78.9421,79.0334,27685.0
2021-10-28 12:20:00,95.27,95.29,95.16,95.22,19038.0,79.0417,79.0583,78.9504,79.0002,19038.0
2021-10-28 12:25:00,95.23,95.25,95.17,95.22,24498.0,79.0085,79.0251,78.9587,79.0002,24498.0
2021-10-28 12:30:00,95.24,95.24,95.18,95.19,10423.0,79.0168,79.0168,78.967,78.9753,10423.0
2021-10-28 12:35:00,95.18,95.2,95.11,95.2,10493.0,78.967,78.9836,78.9089,78.9836,10493.0
2021-10-28 12:40:00,95.21,95.24,95.13,95.23,15572.0,78.9919,79.0168,78.9255,79.0085,15572.0
2021-10-28 12:45:00,95.25,95.37,95.23,95.35,9598.0,79.0251,79.1247,79.0085,79.1081,9598.0
2021-10-28 12:50:00,95.36,95.36,95.26,95.26,17060.0,79.1164,79.1164,79.0334,79.0334,17060.0
2021-10-28 12:55:00,95.27,95.29,95.2,95.26,19931.0,79.0417,79.0583,78.9836,79.0334,19931.0
2021-10-28 13:00:00,95.27,95.35,95.23,95.26,11906.0,79.0417,79.1081,79.0085,79.0334,11906.0
2021-10-28 13:05:00,95.29,95.35,95.26,95.34,14699.0,79.0583,79.1081,79.0334,79.0998,14699.0
2021-10-28 13:10:00,95.35,95.39,95.33,95.34,11396.0,79.1081,79.1412,79.0915,79.0998,11396.0
2021-10-28 13:15:00,95.34,95.39,95.31,95.37,17472.0,79.0998,79.1412,79.0749,79.1247,17472.0
2021-10-28 13:20:00,95.36,95.44,95.34,95.36,7728.0,79.1164,79.1827,79.0998,79.1164,7728.0
2021-10-28 13:25:00,95.36,95.43,95.33,95.4,13220.0,79.1164,79.1744,79.0915,79.1495,13220.0
2021-10-28 13:30:00,95.41,95.6,95.37,95.6,22170.0,79.1578,79.3155,79.1247,79.3155,22170.0
2021-10-28 13:35:00,95.6,95.61,95.52,95.6,15424.0,79.3155,79.3238,79.2491,79.3155,15424.0
2021-10-28 13:40:00,95.6,95.68,95.58,95.66,17280.0,79.3155,79.3818,79.2989,79.3653,17280.0
2021-10-28 13:45:00,95.66,95.66,95.6,95.62,9739.0,79.3653,79.3653,79.3155,79.3321,9739.0
2021-10-28 13:50:00,95.64,95.65,95.58,95.62,14199.0,79.3487,79.357,79.2989,79.3321,14199.0
2021-10-28 13:55:00,95.62,95.68,95.57,95.59,131634.0,79.3321,79.3818,79.2906,79.3072,131634.0
2021-10-28 14:00:00,95.6,95.75,95.59,95.74,20047.0,79.3155,79.4399,79.3072,79.4316,20047.0
2021-10-28 14:05:00,95.75,95.77,95.66,95.67,12671.0,79.4399,79.4565,79.3653,79.3736,12671.0
2021-10-28 14:10:00,95.67,95.71,95.63,95.71,18747.0,79.3736,79.4067,79.3404,79.4067,18747.0
2021-10-28 14:15:00,95.71,95.78,95.69,95.72,25628.0,79.4067,79.4648,79.3901,79.415,25628.0
2021-10-28 14:20:00,95.72,95.73,95.61,95.66,62741.0,79.415,79.4233,79.3238,79.3653,62741.0
2021-10-28 14:25:00,95.65,95.74,95.64,95.71,37652.0,79.357,79.4316,79.3487,79.4067,37652.0
2021-10-28 14:30:00,95.72,95.84,95.7,95.77,106523.0,79.415,79.5146,79.3984,79.4565,106523.0
2021-10-28 14:35:00,95.77,95.81,95.61,95.64,28563.0,79.4565,79.4897,79.3238,79.3487,28563.0
2021-10-28 14:40:00,95.63,95.64,95.54,95.56,16461.0,79.3404,79.3487,79.2657,79.2823,16461.0
2021-10-28 14:45:00,95.55,95.65,95.54,95.64,19389.0,79.274,79.357,79.2657,79.3487,19389.0
2021-10-28 14:50:00,95.65,95.83,95.65,95.77,27164.0,79.357,79.5063,79.357,79.4565,27164.0
2021-10-28 14:55:00,95.76,95.82,95.73,95.8,46876.0,79.4482,79.498,79.4233,79.4814,46876.0
2021-10-28 15:00:00,95.81,95.83,95.76,95.83,72600.0,79.4897,79.5063,79.4482,79.5063,72600.0
2021-10-28 15:05:00,95.83,95.93,95.81,95.91,51984.0,79.5063,79.5893,79.4897,79.5727,51984.0
2021-10-28 15:10:00,95.93,95.96,95.72,95.81,82794.0,79.5893,79.6142,79.415,79.4897,82794.0
2021-10-28 15:15:00,95.8,95.86,95.75,95.78,57856.0,79.4814,79.5312,79.4399,79.4648,57856.0
2021-10-28 15:20:00,95.76,95.82,95.74,95.78,34520.0,79.4482,79.498,79.4316,79.4648,34520.0
2021-10-28 15:25:00,95.76,95.84,95.6,95.61,162020.0,79.4482,79.5146,79.3155,79.3238,162020.0
2021-10-28 15:30:00,95.62,95.77,95.6,95.62,76605.0,79.3321,79.4565,79.3155,79.3321,76605.0
2021-10-28 15:35:00,95.63,95.7,95.55,95.68,38649.0,79.3404,79.3984,79.274,79.3818,38649.0
2021-10-28 15:40:00,95.68,95.68,95.57,95.61,38200.0,79.3818,79.3818,79.2906,79.3238,38200.0
2021-10-28 15:45:00,95.61,95.9,95.6,95.82,48022.0,79.3238,79.5644,79.3155,79.498,48022.0
2021-10-28 15:50:00,95.81,95.9,95.69,95.84,136218.0,79.4897,79.5644,79.3901,79.5146,136218.0
2021-10-28 15:55:00,95.82,96.02,95.75,95.94,305225.0,79.498,79.6639,79.4399,79.5976,305225.0
2021-10-29 09:30:00,95.79,95.99,95.65,95.95,78304.0,79.4731,79.639,79.357,79.6059,78304.0
2021-10-29 09:35:00,96.0,96.07,95.69,95.74,35204.0,79.6473,79.7054,79.3901,79.4316,35204.0
2021-10-29 09:40:00,95.7,95.96,95.69,95.76,80970.0,79.3984,79.6142,79.3901,79.4482,80970.0
2021-10-29 09:45:00,95.76,95.84,95.47,95.67,26968.0,79.4482,79.5146,79.2076,79.3736,26968.0
2021-10-29 09:50:00,95.69,95.88,95.65,95.65,20528.0,79.3901,79.5478,79.357,79.357,20528.0
2021-10-29 09:55:00,95.69,95.72,95.33,95.38,22229.0,79.3901,79.415,79.0915,79.133,22229.0
2021-10-29 10:00:00,95.37,95.51,95.33,95.44,23339.0,79.1247,79.2408,79.0915,79.1827,23339.0
2021-10-29 10:05:00,95.45,95.51,95.36,95.45,19898.0,79.191,79.2408,79.1164,79.191,19898.0
2021-10-29 10:10:00,95.44,95.5,95.38,95.38,16573.0,79.1827,79.2325,79.133,79.133,16573.0
2021-10-29 10:15:00,95.39,95.56,95.35,95.42,31452.0,79.1412,79.2823,79.1081,79.1661,31452.0
2021-10-29 10:20:00,95.44,95.5,95.33,95.33,29655.0,79.1827,79.2325,79.0915,79.0915,29655.0
2021-10-29 10:25:00,95.3,95.3,95.13,95.24,15753.0,79.0666,79.0666,78.9255,79.0168,15753.0
2021-10-29 10:30:00,95.26,95.31,95.19,95.23,18471.0,79.0334,79.0749,78.9753,79.0085,18471.0
2021-10-29 10:35:00,95.21,95.31,95.2,95.2,14207.0,78.9919,79.0749,78.9836,78.9836,14207.0
2021-10-29 10:40:00,95.24,95.25,95.13,95.18,21860.0,79.0168,79.0251,78.9255,78.967,21860.0
2021-10-29 10:45:00,95.19,95.36,95.17,95.32,14785.0,78.9753,79.1164,78.9587,79.0832,14785.0
2021-10-29 10:50:00,95.34,95.41,95.26,95.26,14902.0,79.0998,79.1578,79.0334,79.0334,14902.0
2021-10-29 10:55:00,95.26,95.29,95.16,95.2,10275.0,79.0334,79.0583,78.9504,78.9836,10275.0
2021-10-29 11:00:00,95.2,95.3,95.19,95.2,12340.0,78.9836,79.0666,78.9753,78.9836,12340.0
2021-10-29 11:05:00,95.19,95.21,95.1,95.12,15468.0,78.9753,78.9919,78.9006,78.9172,15468.0
2021-10-29 11:10:00,95.13,95.16,95.0,95.01,12372.0,78.9255,78.9504,78.8177,78.826,12372.0
2021-10-29 11:15:00,95.02,95.03,94.95,94.97,14549.0,78.8343,78.8426,78.7762,78.7928,14549.0
2021-10-29 11:20:00,94.99,95.04,94.97,95.02,12366.0,78.8094,78.8509,78.7928,78.8343,12366.0
2021-10-29 11:25:00,95.01,95.03,94.88,94.88,22442.0,78.826,78.8426,78.7181,78.7181,22442.0
2021-10-29 11:30:00,94.84,95.02,94.84,94.95,61756.0,78.6849,78.8343,78.6849,78.7762,61756.0
2021-10-29 11:35:00,94.94,94.95,94.71,94.73,26617.0,78.7679,78.7762,78.5771,78.5937,26617.0
2021-10-29 11:40:00,94.7,94.74,94.59,94.65,16902.0,78.5688,78.602,78.4775,78.5273,16902.0
2021-10-29 11:45:00,94.66,94.7,94.59,94.61,17176.0,78.5356,78.5688,78.4775,78.4941,17176.0
2021-10-29 11:50:00,94.63,94.64,94.43,94.43,29074.0,78.5107,78.519,78.3448,78.3448,29074.0
2021-10-29 11:55:00,94.45,94.5,94.37,94.38,29225.0,78.3614,78.4029,78.295,78.3033,29225.0
2021-10-29 12:00:00,94.36,94.41,94.35,94.37,26630.0,78.2867,78.3282,78.2784,78.295,26630.0
2021-10-29 12:05:00,94.38,94.51,94.36,94.5,20273.0,78.3033,78.4111,78.2867,78.4029,20273.0
2021-10-29 12:10:00,94.52,94.72,94.51,94.67,45908.0,78.4194,78.5854,78.4111,78.5439,45908.0
2021-10-29 12:15:00,94.68,94.68,94.56,94.59,11519.0,78.5522,78.5522,78.4526,78.4775,11519.0
2021-10-29 12:20:00,94.6,94.73,94.59,94.7,16781.0,78.4858,78.5937,78.4775,78.5688,16781.0
2021-10-29 12:25:00,94.72,94.75,94.69,94.74,18691.0,78.5854,78.6103,78.5605,78.602,18691.0
2021-10-29 12:30:00,94.74,94.79,94.68,94.7,21138.0,78.602,78.6435,78.5522,78.5688,21138.0
2021-10-29 12:35:00,94.71,94.82,94.7,94.78,20920.0,78.5771,78.6683,78.5688,78.6352,20920.0
2021-10-29 12:40:00,94.77,94.77,94.38,94.55,91398.0,78.6269,78.6269,78.3033,78.4443,91398.0
2021-10-29 12:45:00,94.54,94.75,94.53,94.74,23959.0,78.436,78.6103,78.4277,78.602,23959.0
2021-10-29 12:50:00,94.75,94.77,94.67,94.7,21396.0,78.6103,78.6269,78.5439,78.5688,21396.0
2021-10-29 12:55:00,94.7,94.75,94.68,94.75,14043.0,78.5688,78.6103,78.5522,78.6103,14043.0
2021-10-29 13:00:00,94.74,94.85,94.74,94.84,15800.0,78.602,78.6932,78.602,78.6849,15800.0
2021-10-29 13:05:00,94.83,94.9,94.81,94.9,18675.0,78.6766,78.7347,78.66,78.7347,18675.0
2021-10-29 13:10:00,94.91,95.02,94.89,95.02,19230.0,78.743,78.8343,78.7264,78.8343,19230.0
2021-10-29 13:15:00,95.02,95.09,95.01,95.07,23798.0,78.8343,78.8923,78.826,78.8758,23798.0
2021-10-29 13:20:00,95.08,95.08,95.02,95.05,16811.0,78.8841,78.8841,78.8343,78.8592,16811.0
2021-10-29 13:25:00,95.06,95.17,95.05,95.16,18731.0,78.8675,78.9587,78.8592,78.9504,18731.0
2021-10-29 13:30:00,95.17,95.19,95.15,95.17,18098.0,78.9587,78.9753,78.9421,78.9587,18098.0
2021-10-29 13:35:00,95.17,95.21,95.15,95.17,20024.0,78.9587,78.9919,78.9421,78.9587,20024.0
2021-10-29 13:40:00,95.17,95.24,95.17,95.22,18712.0,78.9587,79.0168,78.9587,79.0002,18712.0
2021-10-29 13:45:00,95.23,95.25,95.12,95.15,16606.0,79.0085,79.0251,78.9172,78.9421,16606.0
2021-10-29 13:50:00,95.15,95.21,95.09,95.17,18148.0,78.9421,78.9919,78.8923,78.9587,18148.0
2021-10-29 13:55:00,95.17,95.21,95.12,95.12,11498.0,78.9587,78.9919,78.9172,78.9172,11498.0
2021-10-29 14:00:00,95.11,95.12,94.97,95.0,24940.0,78.9089,78.9172,78.7928,78.8177,24940.0
2021-10-29 14:05:00,94.99,95.0,94.87,94.9,20674.0,78.8094,78.8177,78.7098,78.7347,20674.0
2021-10-29 14:10:00,94.89,94.91,94.79,94.83,22732.0,78.7264,78.743,78.6435,78.6766,22732.0
2021-10-29 14:15:00,94.83,94.84,94.74,94.79,31736.0,78.6766,78.6849,78.602,78.6435,31736.0
2021-10-29 14:20:00,94.82,94.82,94.69,94.76,28155.0,78.6683,78.6683,78.5605,78.6186,28155.0
2021-10-29 14:25:00,94.76,94.77,94.66,94.67,31089.0,78.6186,78.6269,78.5356,78.5439,31089.0
2021-10-29 14:30:00,94.69,94.94,94.68,94.88,46869.0,78.5605,78.7679,78.5522,78.7181,46869.0
2021-10-29 14:35:00,94.88,94.92,94.73,94.73,14821.0,78.7181,78.7513,78.5937,78.5937,14821.0
2021-10-29 14:40:00,94.75,94.8,94.73,94.78,20349.0,78.6103,78.6517,78.5937,78.6352,20349.0
2021-10-29 14:45:00,94.79,94.88,94.73,94.86,33042.0,78.6435,78.7181,78.5937,78.7015,33042.0
2021-10-29 14:50:00,94.85,94.88,94.82,94.83,17376.0,78.6932,78.7181,78.6683,78.6766,17376.0
2021-10-29 14:55:00,94.81,94.81,94.76,94.78,11831.0,78.66,78.66,78.6186,78.6352,11831.0
2021-10-29 15:00:00,94.78,94.82,94.69,94.73,18115.0,78.6352,78.6683,78.5605,78.5937,18115.0
2021-10-29 15:05:00,94.71,94.72,94.63,94.64,13755.0,78.5771,78.5854,78.5107,78.519,13755.0
2021-10-29 15:10:00,94.64,94.68,94.53,94.55,20019.0,78.519,78.5522,78.4277,78.4443,20019.0
2021-10-29 15:15:00,94.53,94.55,94.46,94.49,21373.0,78.4277,78.4443,78.3697,78.3946,21373.0
2021-10-29 15:20:00,94.48,94.54,94.45,94.47,22250.0,78.3863,78.436,78.3614,78.378,22250.0
2021-10-29 15:25:00,94.46,94.5,94.44,94.44,30872.0,78.3697,78.4029,78.3531,78.3531,30872.0
2021-10-29 15:30:00,94.45,94.45,94.36,94.38,24228.0,78.3614,78.3614,78.2867,78.3033,24228.0
2021-10-29 15:35:00,94.36,94.46,94.31,94.42,71711.0,78.2867,78.3697,78.2452,78.3365,71711.0
2021-10-29 15:40:00,94.42,94.51,94.41,94.45,53506.0,78.3365,78.4111,78.3282,78.3614,53506.0
2021-10-29 15:45:00,94.45,94.48,94.36,94.37,73738.0,78.3614,78.3863,78.2867,78.295,73738.0
2021-10-29 15:50:00,94.38,94.6,94.37,94.58,96286.0,78.3033,78.4858,78.295,78.4692,96286.0
2021-10-29 15:55:00,94.57,94.69,94.46,94.52,348847.0,78.4609,78.5605,78.3697,78.4194,348847.0
2021-11-01 09:30:00,94.64,94.64,94.21,94.3,61536.0,78.519,78.519,78.1622,78.2369,61536.0
2021-11-01 09:35:00,94.25,94.38,94.17,94.23,26553.0,78.1954,78.3033,78.1291,78.1788,26553.0
2021-11-01 09:40:00,94.25,94.31,94.08,94.12,27642.0,78.1954,78.2452,78.0544,78.0876,27642.0
2021-11-01 09:45:00,94.09,94.24,94.08,94.15,23414.0,78.0627,78.1871,78.0544,78.1125,23414.0
2021-11-01 09:50:00,94.15,94.37,94.05,94.31,26455.0,78.1125,78.295,78.0295,78.2452,26455.0
2021-11-01 09:55:00,94.33,94.39,94.27,94.37,21134.0,78.2618,78.3116,78.212,78.295,21134.0
2021-11-01 10:00:00,94.37,94.45,94.09,94.14,21638.0,78.295,78.3614,78.0627,78.1042,21638.0
2021-11-01 10:05:00,94.17,94.31,94.13,94.3,14491.0,78.1291,78.2452,78.0959,78.2369,14491.0
2021-11-01 10:10:00,94.28,94.28,94.2,94.22,13383.0,78.2203,78.2203,78.154,78.1705,13383.0
2021-11-01 10:15:00,94.21,94.22,94.07,94.08,22276.0,78.1622,78.1705,78.0461,78.0544,22276.0
2021-11-01 10:20:00,94.08,94.08,93.86,93.95,33492.0,78.0544,78.0544,77.8719,77.9465,33492.0
2021-11-01 10:25:00,93.96,94.02,93.89,93.97,19592.0,77.9548,78.0046,77.8968,77.9631,19592.0
2021-11-01 10:30:00,93.96,93.98,93.81,93.91,20117.0,77.9548,77.9714,77.8304,77.9134,20117.0
2021-11-01 10:35:00,93.92,93.95,93.82,93.82,11427.0,77.9216,77.9465,77.8387,77.8387,11427.0
2021-11-01 10:40:00,93.83,94.01,93.83,94.01,29386.0,77.847,77.9963,77.847,77.9963,29386.0
2021-11-01 10:45:00,94.0,94.07,93.91,93.94,23010.0,77.988,78.0461,77.9134,77.9382,23010.0
2021-11-01 10:50:00,93.92,94.01,93.88,93.88,13877.0,77.9216,77.9963,77.8885,77.8885,13877.0
2021-11-01 10:55:00,93.89,93.93,93.86,93.9,21223.0,77.8968,77.9299,77.8719,77.9051,21223.0
2021-11-01 11:00:00,93.89,94.0,93.89,93.97,17236.0,77.8968,77.988,77.8968,77.9631,17236.0
2021-11-01 11:05:00,93.99,94.02,93.95,93.95,27377.0,77.9797,78.0046,77.9465,77.9465,27377.0
2021-11-01 11:10:00,93.95,94.02,93.95,94.02,14396.0,77.9465,78.0046,77.9465,78.0046,14396.0
2021-11-01 11:15:00,94.04,94.07,93.94,94.0,28452.0,78.0212,78.0461,77.9382,77.988,28452.0
2021-11-01 11:20:00,93.99,94.05,93.96,94.01,12157.0,77.9797,78.0295,77.9548,77.9963,12157.0
2021-11-01 11:25:00,94.0,94.01,93.83,93.84,22516.0,77.988,77.9963,77.847,77.8553,22516.0
2021-11-01 11:30:00,93.85,93.94,93.85,93.92,21617.0,77.8636,77.9382,77.8636,77.9216,21617.0
2021-11-01 11:35:00,93.91,93.93,93.88,93.9,10257.0,77.9134,77.9299,77.8885,77.9051,10257.0
2021-11-01 11:40:00,93.91,93.99,93.9,93.99,8171.0,77.9134,77.9797,77.9051,77.9797,8171.0
2021-11-01 11:45:00,93.98,94.2,93.96,94.08,43486.0,77.9714,78.154,77.9548,78.0544,43486.0
2021-11-01 11:50:00,94.07,94.09,93.98,94.06,20044.0,78.0461,78.0627,77.9714,78.0378,20044.0
2021-11-01 11:55:00,94.07,94.17,94.05,94.17,34604.0,78.0461,78.1291,78.0295,78.1291,34604.0
2021-11-01 12:00:00,94.2,94.2,94.11,94.17,34217.0,78.154,78.154,78.0793,78.1291,34217.0
2021-11-01 12:05:00,94.16,94.19,94.08,94.08,6351.0,78.1208,78.1457,78.0544,78.0544,6351.0
2021-11-01 12:10:00,94.08,94.09,93.99,94.02,10669.0,78.0544,78.0627,77.9797,78.0046,10669.0
2021-11-01 12:15:00,94.02,94.04,94.0,94.02,10838.0,78.0046,78.0212,77.988,78.0046,10838.0
2021-11-01 12:20:00,94.01,94.06,93.98,93.98,12245.0,77.9963,78.0378,77.9714,77.9714,12245.0
2021-11-01 12:25:00,93.96,94.02,93.94,93.98,20537.0,77.9548,78.0046,77.9382,77.9714,20537.0
2021-11-01 12:30:00,93.99,94.05,93.97,94.01,15334.0,77.9797,78.0295,77.9631,77.9963,15334.0
2021-11-01 12:35:00,94.02,94.06,93.99,94.06,13246.0,78.0046,78.0378,77.9797,78.0378,13246.0
2021-11-01 12:40:00,94.05,94.1,94.03,94.04,16238.0,78.0295,78.071,78.0129,78.0212,16238.0
2021-11-01 12:45:00,94.05,94.14,94.03,94.11,24209.0,78.0295,78.1042,78.0129,78.0793,24209.0
2021-11-01 12:50:00,94.1,94.11,94.04,94.07,9166.0,78.071,78.0793,78.0212,78.0461,9166.0
2021-11-01 12:55:00,94.08,94.19,94.07,94.16,30277.0,78.0544,78.1457,78.0461,78.1208,30277.0
2021-11-01 13:00:00,94.16,94.17,94.06,94.06,19572.0,78.1208,78.1291,78.0378,78.0378,19572.0
2021-11-01 13:05:00,94.07,94.08,93.97,93.97,21859.0,78.0461,78.0544,77.9631,77.9631,21859.0
2021-11-01 13:10:00,93.99,93.99,93.88,93.9,17511.0,77.9797,77.9797,77.8885,77.9051,17511.0
2021-11-01 13:15:00,93.9,93.97,93.9,93.97,13666.0,77.9051,77.9631,77.9051,77.9631,13666.0
2021-11-01 13:20:00,93.95,94.02,93.92,93.95,13502.0,77.9465,78.0046,77.9216,77.9465,13502.0
2021-11-01 13:25:00,93.98,93.99,93.93,93.96,16889.0,77.9714,77.9797,77.9299,77.9548,16889.0
2021-11-01 13:30:00,93.92,93.96,93.87,93.92,26010.0,77.9216,77.9548,77.8802,77.9216,26010.0
2021-11-01 13:35:00,93.93,93.95,93.9,93.91,9862.0,77.9299,77.9465,77.9051,77.9134,9862.0
2021-11-01 13:40:00,93.91,93.91,93.83,93.84,18134.0,77.9134,77.9134,77.847,77.8553,18134.0
2021-11-01 13:45:00,93.83,93.84,93.8,93.81,19825.0,77.847,77.8553,77.8221,77.8304,19825.0
2021-11-01 13:50:00,93.81,93.83,93.72,93.8,27734.0,77.8304,77.847,77.7557,77.8221,27734.0
2021-11-01 13:55:00,93.8,93.82,93.67,93.68,15971.0,77.8221,77.8387,77.7142,77.7225,15971.0
2021-11-01 14:00:00,93.69,93.7,93.58,93.61,27550.0,77.7308,77.7391,77.6396,77.6645,27550.0
2021-11-01 14:05:00,93.61,93.63,93.56,93.62,34659.0,77.6645,77.681,77.623,77.6727,34659.0
2021-11-01 14:10:00,93.61,93.61,93.56,93.57,31445.0,77.6645,77.6645,77.623,77.6313,31445.0
2021-11-01 14:15:00,93.57,93.58,93.52,93.54,29158.0,77.6313,77.6396,77.5898,77.6064,29158.0
2021-11-01 14:20:00,93.53,93.62,93.51,93.6,55739.0,77.5981,77.6727,77.5815,77.6562,55739.0
2021-11-01 14:25:00,93.6,93.72,93.6,93.64,20854.0,77.6562,77.7557,77.6562,77.6893,20854.0
2021-11-01 14:30:00,93.66,93.68,93.65,93.66,22939.0,77.7059,77.7225,77.6976,77.7059,22939.0
2021-11-01 14:35:00,93.66,93.7,93.64,93.68,18297.0,77.7059,77.7391,77.6893,77.7225,18297.0
2021-11-01 14:40:00,93.68,93.73,93.67,93.73,35059.0,77.7225,77.764,77.7142,77.764,35059.0
2021-11-01 14:45:00,93.73,93.73,93.65,93.68,24817.0,77.764,77.764,77.6976,77.7225,24817.0
2021-11-01 14:50:00,93.69,93.69,93.58,93.63,18801.0,77.7308,77.7308,77.6396,77.681,18801.0
2021-11-01 14:55:00,93.64,93.71,93.63,93.63,23357.0,77.6893,77.7474,77.681,77.681,23357.0
2021-11-01 15:00:00,93.64,93.67,93.59,93.62,26927.0,77.6893,77.7142,77.6479,77.6727,26927.0
2021-11-01 15:05:00,93.62,93.67,93.62,93.65,25327.0,77.6727,77.7142,77.6727,77.6976,25327.0
2021-11-01 15:10:00,93.64,93.72,93.62,93.7,32405.0,77.6893,77.7557,77.6727,77.7391,32405.0
2021-11-01 15:15:00,93.69,93.71,93.65,93.66,34769.0,77.7308,77.7474,77.6976,77.7059,34769.0
2021-11-01 15:20:00,93.66,93.73,93.58,93.72,25982.0,77.7059,77.764,77.6396,77.7557,25982.0
2021-11-01 15:25:00,93.71,93.73,93.65,93.72,30125.0,77.7474,77.764,77.6976,77.7557,30125.0
2021-11-01 15:30:00,93.72,93.75,93.67,93.69,31201.0,77.7557,77.7806,77.7142,77.7308,31201.0
2021-11-01 15:35:00,93.69,93.69,93.52,93.53,20587.0,77.7308,77.7308,77.5898,77.5981,20587.0
2021-11-01 15:40:00,93.54,93.61,93.51,93.54,39795.0,77.6064,77.6645,77.5815,77.6064,39795.0
2021-11-01 15:45:00,93.56,93.61,93.53,93.6,58742.0,77.623,77.6645,77.5981,77.6562,58742.0
2021-11-01 15:50:00,93.6,93.64,93.48,93.48,99175.0,77.6562,77.6893,77.5566,77.5566,99175.0
2021-11-01 15:55:00,93.48,93.54,93.4,93.41,196387.0,77.5566,77.6064,77.4902,77.4985,196387.0
2021-11-02 09:30:00,93.62,93.85,93.25,93.31,60727.0,77.6727,77.8636,77.3658,77.4156,60727.0
2021-11-02 09:35:00,93.3,93.3,92.94,92.94,29136.0,77.4073,77.4073,77.1086,77.1086,29136.0
2021-11-02 09:40:00,92.95,93.12,92.9,93.06,66390.0,77.1169,77.2579,77.0754,77.2081,66390.0
2021-11-02 09:45:00,93.05,93.27,93.04,93.25,21370.0,77.1998,77.3824,77.1915,77.3658,21370.0
2021-11-02 09:50:00,93.25,93.36,93.18,93.32,16724.0,77.3658,77.457,77.3077,77.4239,16724.0
2021-11-02 09:55:00,93.32,93.5,93.3,93.44,43244.0,77.4239,77.5732,77.4073,77.5234,43244.0
2021-11-02 10:00:00,93.43,93.55,93.36,93.38,21261.0,77.5151,77.6147,77.457,77.4736,21261.0
2021-11-02 10:05:00,93.39,93.39,93.25,93.37,23789.0,77.4819,77.4819,77.3658,77.4653,23789.0
2021-11-02 10:10:00,93.36,93.63,93.34,93.63,20095.0,77.457,77.681,77.4404,77.681,20095.0
2021-11-02 10:15:00,93.63,93.67,93.35,93.37,12982.0,77.681,77.7142,77.4487,77.4653,12982.0
2021-11-02 10:20:00,93.38,93.41,93.31,93.37,7301.0,77.4736,77.4985,77.4156,77.4653,7301.0
2021-11-02 10:25:00,93.38,93.48,93.27,93.45,80272.0,77.4736,77.5566,77.3824,77.5317,80272.0
2021-11-02 10:30:00,93.46,93.49,93.33,93.36,12170.0,77.54,77.5649,77.4321,77.457,12170.0
2021-11-02 10:35:00,93.36,93.54,93.33,93.49,20325.0,77.457,77.6064,77.4321,77.5649,20325.0
2021-11-02 10:40:00,93.48,93.56,93.42,93.49,8379.0,77.5566,77.623,77.5068,77.5649,8379.0
2021-11-02 10:45:00,93.47,93.5,93.43,93.47,12041.0,77.5483,77.5732,77.5151,77.5483,12041.0
2021-11-02 10:50:00,93.48,93.51,93.42,93.45,16367.0,77.5566,77.5815,77.5068,77.5317,16367.0
2021-11-02 10:55:00,93.42,93.49,93.42,93.45,15058.0,77.5068,77.5649,77.5068,77.5317,15058.0
2021-11-02 11:00:00,93.46,93.71,93.42,93.69,16651.0,77.54,77.7474,77.5068,77.7308,16651.0
2021-11-02 11:05:00,93.7,93.75,93.68,93.7,15456.0,77.7391,77.7806,77.7225,77.7391,15456.0
2021-11-02 11:10:00,93.69,93.74,93.68,93.69,9930.0,77.7308,77.7723,77.7225,77.7308,9930.0
2021-11-02 11:15:00,93.69,93.69,93.53,93.57,13077.0,77.7308,77.7308,77.5981,77.6313,13077.0
2021-11-02 11:20:00,93.54,93.59,93.52,93.58,7813.0,77.6064,77.6479,77.5898,77.6396,7813.0
2021-11-02 11:25:00,93.56,93.7,93.55,93.66,19616.0,77.623,77.7391,77.6147,77.7059,19616.0
2021-11-02 11:30:00,93.66,93.7,93.61,93.64,13976.0,77.7059,77.7391,77.6645,77.6893,13976.0
2021-11-02 11:35:00,93.65,93.66,93.6,93.66,14135.0,77.6976,77.7059,77.6562,77.7059,14135.0
2021-11-02 11:40:00,93.67,93.67,93.54,93.57,18996.0,77.7142,77.7142,77.6064,77.6313,18996.0
2021-11-02 11:45:00,93.58,93.76,93.56,93.68,19123.0,77.6396,77.7889,77.623,77.7225,19123.0
2021-11-02 11:50:00,93.68,93.7,93.61,93.69,17946.0,77.7225,77.7391,77.6645,77.7308,17946.0
2021-11-02 11:55:00,93.7,93.74,93.65,93.65,12413.0,77.7391,77.7723,77.6976,77.6976,12413.0
2021-11-02 12:00:00,93.65,93.79,93.59,93.75,19225.0,77.6976,77.8138,77.6479,77.7806,19225.0
2021-11-02 12:05:00,93.75,93.75,93.69,93.73,6623.0,77.7806,77.7806,77.7308,77.764,6623.0
2021-11-02 12:10:00,93.73,93.78,93.72,93.75,23690.0,77.764,77.8055,77.7557,77.7806,23690.0
2021-11-02 12:15:00,93.76,93.92,93.75,93.89,9711.0,77.7889,77.9216,77.7806,77.8968,9711.0
2021-11-02 12:20:00,93.9,93.92,93.8,93.85,15004.0,77.9051,77.9216,77.8221,77.8636,15004.0
2021-11-02 12:25:00,93.85,93.93,93.83,93.91,29500.0,77.8636,77.9299,77.847,77.9134,29500.0
2021-11-02 12:30:00,93.92,93.99,93.9,93.96,17506.0,77.9216,77.9797,77.9051,77.9548,17506.0
2021-11-02 12:35:00,93.95,93.96,93.93,93.94,10267.0,77.9465,77.9548,77.9299,77.9382,10267.0
2021-11-02 12:40:00,93.94,94.02,93.93,93.97,77978.0,77.9382,78.0046,77.9299,77.9631,77978.0
2021-11-02 12:45:00,93.97,94.0,93.91,93.98,46875.0,77.9631,77.988,77.9134,77.9714,46875.0
2021-11-02 12:50:00,93.98,94.03,93.96,94.02,20250.0,77.9714,78.0129,77.9548,78.0046,20250.0
2021-11-02 12:55:00,94.02,94.1,94.02,94.08,12819.0,78.0046,78.071,78.0046,78.0544,12819.0
2021-11-02 13:00:00,94.08,94.2,94.07,94.18,11544.0,78.0544,78.154,78.0461,78.1374,11544.0
2021-11-02 13:05:00,94.18,94.22,94.11,94.11,12984.0,78.1374,78.1705,78.0793,78.0793,12984.0
2021-11-02 13:10:00,94.12,94.12,94.04,94.04,6462.0,78.0876,78.0876,78.0212,78.0212,6462.0
2021-11-02 13:15:00,94.04,94.04,93.94,93.99,9298.0,78.0212,78.0212,77.9382,77.9797,9298.0
2021-11-02 13:20:00,93.99,94.02,93.92,93.97,11684.0,77.9797,78.0046,77.9216,77.9631,11684.0
2021-11-02 13:25:00,93.96,94.02,93.95,93.98,23214.0,77.9548,78.0046,77.9465,77.9714,23214.0
2021-11-02 13:30:00,94.0,94.01,93.9,93.94,11085.0,77.988,77.9963,77.9051,77.9382,11085.0
2021-11-02 13:35:00,93.94,93.98,93.93,93.96,7654.0,77.9382,77.9714,77.9299,77.9548,7654.0
2021-11-02 13:40:00,93.96,94.04,93.95,93.99,43787.0,77.9548,78.0212,77.9465,77.9797,43787.0
2021-11-02 13:45:00,93.99,94.04,93.99,94.03,9997.0,77.9797,78.0212,77.9797,78.0129,9997.0
2021-11-02 13:50:00,94.02,94.05,93.95,93.97,13021.0,78.0046,78.0295,77.9465,77.9631,13021.0
2021-11-02 13:55:00,93.98,93.99,93.92,93.99,32332.0,77.9714,77.9797,77.9216,77.9797,32332.0
2021-11-02 14:00:00,94.0,94.01,93.95,93.95,9279.0,77.988,77.9963,77.9465,77.9465,9279.0
2021-11-02 14:05:00,93.95,94.1,93.94,94.01,15245.0,77.9465,78.071,77.9382,77.9963,15245.0
2021-11-02 14:10:00,94.02,94.08,94.01,94.04,9793.0,78.0046,78.0544,77.9963,78.0212,9793.0
2021-11-02 14:15:00,94.03,94.07,94.01,94.06,10888.0,78.0129,78.0461,77.9963,78.0378,10888.0
2021-11-02 14:20:00,94.06,94.07,94.04,94.06,11399.0,78.0378,78.0461,78.0212,78.0378,11399.0
2021-11-02 14:25:00,94.06,94.15,94.06,94.12,23412.0,78.0378,78.1125,78.0378,78.0876,23412.0
2021-11-02 14:30:00,94.12,94.18,94.01,94.18,18159.0,78.0876,78.1374,77.9963,78.1374,18159.0
2021-11-02 14:35:00,94.16,94.2,94.15,94.16,9961.0,78.1208,78.154,78.1125,78.1208,9961.0
2021-11-02 14:40:00,94.16,94.2,94.14,94.2,11429.0,78.1208,78.154,78.1042,78.154,11429.0
2021-11-02 14:45:00,94.2,94.21,94.12,94.12,14235.0,78.154,78.1622,78.0876,78.0876,14235.0
2021-11-02 14:50:00,94.14,94.15,94.1,94.11,12075.0,78.1042,78.1125,78.071,78.0793,12075.0
2021-11-02 14:55:00,94.11,94.13,94.09,94.12,21411.0,78.0793,78.0959,78.0627,78.0876,21411.0
2021-11-02 15:00:00,94.13,94.15,94.09,94.11,29944.0,78.0959,78.1125,78.0627,78.0793,29944.0
2021-11-02 15:05:00,94.11,94.12,94.06,94.09,19366.0,78.0793,78.0876,78.0378,78.0627,19366.0
2021-11-02 15:10:00,94.1,94.13,94.08,94.08,22633.0,78.071,78.0959,78.0544,78.0544,22633.0
2021-11-02 15:15:00,94.09,94.16,94.09,94.11,9308.0,78.0627,78.1208,78.0627,78.0793,9308.0
2021-11-02 15:20:00,94.11,94.12,94.03,94.04,40095.0,78.0793,78.0876,78.0129,78.0212,40095.0
2021-11-02 15:25:00,94.04,94.14,94.03,94.09,20761.0,78.0212,78.1042,78.0129,78.0627,20761.0
2021-11-02 15:30:00,94.1,94.11,94.02,94.06,18782.0,78.071,78.0793,78.0046,78.0378,18782.0
2021-11-02 15:35:00,94.06,94.07,93.86,93.86,25506.0,78.0378,78.0461,77.8719,77.8719,25506.0
2021-11-02 15:40:00,93.87,93.96,93.86,93.96,25460.0,77.8802,77.9548,77.8719,77.9548,25460.0
2021-11-02 15:45:00,93.95,93.99,93.87,93.96,121603.0,77.9465,77.9797,77.8802,77.9548,121603.0
2021-11-02 15:50:00,93.95,93.98,93.88,93.92,69002.0,77.9465,77.9714,77.8885,77.9216,69002.0
2021-11-02 15:55:00,93.92,94.06,93.89,94.04,251232.0,77.9216,78.0378,77.8968,78.0212,251232.0
2021-11-03 09:30:00,93.91,94.22,93.89,93.92,49822.0,77.9134,78.1705,77.8968,77.9216,49822.0
2021-11-03 09:35:00,93.94,94.1,93.86,94.03,15387.0,77.9382,78.071,77.8719,78.0129,15387.0
2021-11-03 09:40:00,94.05,94.07,93.85,93.92,40330.0,78.0295,78.0461,77.8636,77.9216,40330.0
2021-11-03 09:45:00,93.92,93.92,93.66,93.71,10214.0,77.9216,77.9216,77.7059,77.7474,10214.0
2021-11-03 09:50:00,93.72,93.74,93.52,93.56,8236.0,77.7557,77.7723,77.5898,77.623,8236.0
2021-11-03 09:55:00,93.58,93.82,93.58,93.8,25309.0,77.6396,77.8387,77.6396,77.8221,25309.0
2021-11-03 10:00:00,93.84,93.88,93.72,93.79,23062.0,77.8553,77.8885,77.7557,77.8138,23062.0
2021-11-03 10:05:00,93.79,93.83,93.67,93.77,20570.0,77.8138,77.847,77.7142,77.7972,20570.0
2021-11-03 10:10:00,93.78,93.85,93.73,93.84,12856.0,77.8055,77.8636,77.764,77.8553,12856.0
2021-11-03 10:15:00,93.82,94.08,93.76,94.03,48106.0,77.8387,78.0544,77.7889,78.0129,48106.0
2021-11-03 10:20:00,94.01,94.01,93.88,93.9,21853.0,77.9963,77.9963,77.8885,77.9051,21853.0
2021-11-03 10:25:00,93.92,94.07,93.92,94.05,5249.0,77.9216,78.0461,77.9216,78.0295,5249.0
2021-11-03 10:30:00,94.07,94.08,93.95,94.06,9828.0,78.0461,78.0544,77.9465,78.0378,9828.0
2021-11-03 10:35:00,94.06,94.19,94.06,94.08,31412.0,78.0378,78.1457,78.0378,78.0544,31412.0
2021-11-03 10:40:00,94.08,94.18,94.06,94.09,11180.0,78.0544,78.1374,78.0378,78.0627,11180.0
2021-11-03 10:45:00,94.09,94.16,94.04,94.05,12999.0,78.0627,78.1208,78.0212,78.0295,12999.0
2021-11-03 10:50:00,94.06,94.07,93.99,94.01,12043.0,78.0378,78.0461,77.9797,77.9963,12043.0
2021-11-03 10:55:00,94.01,94.09,93.98,94.01,48996.0,77.9963,78.0627,77.9714,77.9963,48996.0
2021-11-03 11:00:00,94.01,94.01,93.96,93.96,22724.0,77.9963,77.9963,77.9548,77.9548,22724.0
2021-11-03 11:05:00,93.96,94.15,93.96,94.11,18766.0,77.9548,78.1125,77.9548,78.0793,18766.0
2021-11-03 11:10:00,94.14,94.26,94.13,94.24,16215.0,78.1042,78.2037,78.0959,78.1871,16215.0
2021-11-03 11:15:00,94.25,94.27,94.21,94.22,8485.0,78.1954,78.212,78.1622,78.1705,8485.0
2021-11-03 11:20:00,94.2,94.32,94.2,94.31,7200.0,78.154,78.2535,78.154,78.2452,7200.0
2021-11-03 11:25:00,94.31,94.31,94.13,94.14,11189.0,78.2452,78.2452,78.0959,78.1042,11189.0
2021-11-03 11:30:00,94.11,94.21,94.11,94.19,9313.0,78.0793,78.1622,78.0793,78.1457,9313.0
2021-11-03 11:35:00,94.19,94.28,94.19,94.26,9568.0,78.1457,78.2203,78.1457,78.2037,9568.0
2021-11-03 11:40:00,94.26,94.26,94.17,94.19,9576.0,78.2037,78.2037,78.1291,78.1457,9576.0
2021-11-03 11:45:00,94.2,94.21,94.13,94.17,7380.0,78.154,78.1622,78.0959,78.1291,7380.0
2021-11-03 11:50:00,94.19,94.21,94.17,94.18,11516.0,78.1457,78.1622,78.1291,78.1374,11516.0
2021-11-03 11:55:00,94.19,94.29,94.19,94.24,22276.0,78.1457,78.2286,78.1457,78.1871,22276.0
2021-11-03 12:00:00,94.24,94.24,94.11,94.21,8278.0,78.1871,78.1871,78.0793,78.1622,8278.0
2021-11-03 12:05:00,94.19,94.24,94.14,94.23,7983.0,78.1457,78.1871,78.1042,78.1788,7983.0
2021-11-03 12:10:00,94.21,94.22,94.16,94.2,6788.0,78.1622,78.1705,78.1208,78.154,6788.0
2021-11-03 12:15:00,94.18,94.19,94.13,94.13,10356.0,78.1374,78.1457,78.0959,78.0959,10356.0
2021-11-03 12:20:00,94.13,94.18,94.13,94.18,6606.0,78.0959,78.1374,78.0959,78.1374,6606.0
2021-11-03 12:25:00,94.21,94.29,94.18,94.24,8586.0,78.1622,78.2286,78.1374,78.1871,8586.0
2021-11-03 12:30:00,94.23,94.23,94.19,94.2,9395.0,78.1788,78.1788,78.1457,78.154,9395.0
2021-11-03 12:35:00,94.18,94.18,94.12,94.16,8017.0,78.1374,78.1374,78.0876,78.1208,8017.0
2021-11-03 12:40:00,94.16,94.24,94.14,94.23,8603.0,78.1208,78.1871,78.1042,78.1788,8603.0
2021-11-03 12:45:00,94.22,94.22,94.09,94.09,3940.0,78.1705,78.1705,78.0627,78.0627,3940.0
2021-11-03 12:50:00,94.08,94.13,94.06,94.11,16335.0,78.0544,78.0959,78.0378,78.0793,16335.0
2021-11-03 12:55:00,94.13,94.15,94.07,94.11,5953.0,78.0959,78.1125,78.0461,78.0793,5953.0
2021-11-03 13:00:00,94.1,94.11,94.03,94.04,5133.0,78.071,78.0793,78.0129,78.0212,5133.0
2021-11-03 13:05:00,94.04,94.1,94.03,94.03,19526.0,78.0212,78.071,78.0129,78.0129,19526.0
2021-11-03 13:10:00,94.03,94.08,94.03,94.04,8582.0,78.0129,78.0544,78.0129,78.0212,8582.0
2021-11-03 13:15:00,94.05,94.16,94.05,94.1,10293.0,78.0295,78.1208,78.0295,78.071,10293.0
2021-11-03 13:20:00,94.11,94.13,94.09,94.1,7211.0,78.0793,78.0959,78.0627,78.071,7211.0
2021-11-03 13:25:00,94.11,94.11,94.02,94.02,4966.0,78.0793,78.0793,78.0046,78.0046,4966.0
2021-11-03 13:30:00,94.04,94.04,93.99,94.04,9485.0,78.0212,78.0212,77.9797,78.0212,9485.0
2021-11-03 13:35:00,94.03,94.07,94.0,94.07,6525.0,78.0129,78.0461,77.988,78.0461,6525.0
2021-11-03 13:40:00,94.05,94.06,94.03,94.05,5014.0,78.0295,78.0378,78.0129,78.0295,5014.0
2021-11-03 13:45:00,94.04,94.04,93.97,94.01,7234.0,78.0212,78.0212,77.9631,77.9963,7234.0
2021-11-03 13:50:00,93.98,94.01,93.96,93.98,6908.0,77.9714,77.9963,77.9548,77.9714,6908.0
2021-11-03 13:55:00,93.99,94.01,93.97,93.99,9883.0,77.9797,77.9963,77.9631,77.9797,9883.0
2021-11-03 14:00:00,94.0,94.21,94.0,94.13,28669.0,77.988,78.1622,77.988,78.0959,28669.0
2021-11-03 14:05:00,94.11,94.22,94.05,94.22,10831.0,78.0793,78.1705,78.0295,78.1705,10831.0
2021-11-03 14:10:00,94.22,94.28,94.13,94.13,8569.0,78.1705,78.2203,78.0959,78.0959,8569.0
2021-11-03 14:15:00,94.08,94.17,94.08,94.16,17780.0,78.0544,78.1291,78.0544,78.1208,17780.0
2021-11-03 14:20:00,94.16,94.22,94.14,94.21,11827.0,78.1208,78.1705,78.1042,78.1622,11827.0
2021-11-03 14:25:00,94.21,94.21,94.08,94.1,9600.0,78.1622,78.1622,78.0544,78.071,9600.0
2021-11-03 14:30:00,94.11,94.16,94.09,94.14,11634.0,78.0793,78.1208,78.0627,78.1042,11634.0
2021-11-03 14:35:00,94.13,94.18,94.1,94.13,9801.0,78.0959,78.1374,78.071,78.0959,9801.0
2021-11-03 14:40:00,94.14,94.23,94.12,94.2,14554.0,78.1042,78.1788,78.0876,78.154,14554.0
2021-11-03 14:45:00,94.2,94.37,94.18,94.37,28253.0,78.154,78.295,78.1374,78.295,28253.0
2021-11-03 14:50:00,94.37,94.45,94.3,94.4,15822.0,78.295,78.3614,78.2369,78.3199,15822.0
2021-11-03 14:55:00,94.41,94.45,94.37,94.39,11643.0,78.3282,78.3614,78.295,78.3116,11643.0
2021-11-03 15:00:00,94.4,94.41,94.27,94.28,23735.0,78.3199,78.3282,78.212,78.2203,23735.0
2021-11-03 15:05:00,94.27,94.3,94.25,94.3,10177.0,78.212,78.2369,78.1954,78.2369,10177.0
2021-11-03 15:10:00,94.31,94.34,94.25,94.29,13442.0,78.2452,78.2701,78.1954,78.2286,13442.0
2021-11-03 15:15:00,94.29,94.3,94.18,94.21,15335.0,78.2286,78.2369,78.1374,78.1622,15335.0
2021-11-03 15:20:00,94.21,94.38,94.19,94.33,22729.0,78.1622,78.3033,78.1457,78.2618,22729.0
2021-11-03 15:25:00,94.33,94.35,94.26,94.33,21333.0,78.2618,78.2784,78.2037,78.2618,21333.0
2021-11-03 15:30:00,94.34,94.48,94.28,94.48,25334.0,78.2701,78.3863,78.2203,78.3863,25334.0
2021-11-03 15:35:00,94.47,94.59,94.46,94.53,33639.0,78.378,78.4775,78.3697,78.4277,33639.0
2021-11-03 15:40:00,94.52,94.69,94.51,94.68,36339.0,78.4194,78.5605,78.4111,78.5522,36339.0
2021-11-03 15:45:00,94.68,94.79,94.66,94.72,47879.0,78.5522,78.6435,78.5356,78.5854,47879.0
2021-11-03 15:50:00,94.73,94.75,94.58,94.66,55354.0,78.5937,78.6103,78.4692,78.5356,55354.0
2021-11-03 15:55:00,94.67,94.81,94.64,94.7,146643.0,78.5439,78.66,78.519,78.5688,146643.0
2021-11-04 09:30:00,94.41,94.46,94.04,94.4,48069.0,78.3282,78.3697,78.0212,78.3199,48069.0
2021-11-04 09:35:00,94.31,94.51,94.31,94.4,20824.0,78.2452,78.4111,78.2452,78.3199,20824.0
2021-11-04 09:40:00,94.38,94.4,93.94,94.15,19069.0,78.3033,78.3199,77.9382,78.1125,19069.0
2021-11-04 09:45:00,94.13,94.24,94.02,94.02,17429.0,78.0959,78.1871,78.0046,78.0046,17429.0
2021-11-04 09:50:00,93.99,94.27,93.95,94.27,21704.0,77.9797,78.212,77.9465,78.212,21704.0
2021-11-04 09:55:00,94.25,94.31,94.05,94.09,13344.0,78.1954,78.2452,78.0295,78.0627,13344.0
2021-11-04 10:00:00,94.11,94.12,94.03,94.05,12405.0,78.0793,78.0876,78.0129,78.0295,12405.0
2021-11-04 10:05:00,94.05,94.09,93.86,93.93,21126.0,78.0295,78.0627,77.8719,77.9299,21126.0
2021-11-04 10:10:00,93.9,93.95,93.78,93.83,12383.0,77.9051,77.9465,77.8055,77.847,12383.0
2021-11-04 10:15:00,93.84,93.89,93.73,93.74,15090.0,77.8553,77.8968,77.764,77.7723,15090.0
2021-11-04 10:20:00,93.72,93.79,93.67,93.68,13998.0,77.7557,77.8138,77.7142,77.7225,13998.0
2021-11-04 10:25:00,93.65,93.68,93.61,93.64,24446.0,77.6976,77.7225,77.6645,77.6893,24446.0
2021-11-04 10:30:00,93.65,93.73,93.59,93.64,15783.0,77.6976,77.764,77.6479,77.6893,15783.0
2021-11-04 10:35:00,93.65,93.74,93.55,93.58,9994.0,77.6976,77.7723,77.6147,77.6396,9994.0
2021-11-04 10:40:00,93.57,93.7,93.55,93.67,11348.0,77.6313,77.7391,77.6147,77.7142,11348.0
2021-11-04 10:45:00,93.69,93.74,93.66,93.68,8523.0,77.7308,77.7723,77.7059,77.7225,8523.0
2021-11-04 10:50:00,93.67,93.71,93.62,93.71,8111.0,77.7142,77.7474,77.6727,77.7474,8111.0
2021-11-04 10:55:00,93.71,93.77,93.61,93.61,12650.0,77.7474,77.7972,77.6645,77.6645,12650.0
2021-11-04 11:00:00,93.61,93.68,93.6,93.64,5640.0,77.6645,77.7225,77.6562,77.6893,5640.0
2021-11-04 11:05:00,93.63,93.64,93.51,93.56,14471.0,77.681,77.6893,77.5815,77.623,14471.0
2021-11-04 11:10:00,93.56,93.64,93.55,93.64,13076.0,77.623,77.6893,77.6147,77.6893,13076.0
2021-11-04 11:15:00,93.63,93.63,93.54,93.61,7238.0,77.681,77.681,77.6064,77.6645,7238.0
2021-11-04 11:20:00,93.61,93.62,93.56,93.59,30953.0,77.6645,77.6727,77.623,77.6479,30953.0
2021-11-04 11:25:00,93.61,93.96,93.61,93.95,15348.0,77.6645,77.9548,77.6645,77.9465,15348.0
2021-11-04 11:30:00,93.95,93.96,93.86,93.88,15778.0,77.9465,77.9548,77.8719,77.8885,15778.0
2021-11-04 11:35:00,93.88,93.88,93.7,93.76,15506.0,77.8885,77.8885,77.7391,77.7889,15506.0
2021-11-04 11:40:00,93.76,93.76,93.63,93.65,11298.0,77.7889,77.7889,77.681,77.6976,11298.0
2021-11-04 11:45:00,93.63,93.66,93.59,93.59,9214.0,77.681,77.7059,77.6479,77.6479,9214.0
2021-11-04 11:50:00,93.59,93.61,93.53,93.55,12722.0,77.6479,77.6645,77.5981,77.6147,12722.0
2021-11-04 11:55:00,93.55,93.65,93.52,93.65,11584.0,77.6147,77.6976,77.5898,77.6976,11584.0
2021-11-04 12:00:00,93.67,93.67,93.59,93.61,6642.0,77.7142,77.7142,77.6479,77.6645,6642.0
2021-11-04 12:05:00,93.61,93.62,93.55,93.58,11647.0,77.6645,77.6727,77.6147,77.6396,11647.0
2021-11-04 12:10:00,93.58,93.69,93.56,93.68,15278.0,77.6396,77.7308,77.623,77.7225,15278.0
2021-11-04 12:15:00,93.68,93.71,93.63,93.68,12468.0,77.7225,77.7474,77.681,77.7225,12468.0
2021-11-04 12:20:00,93.66,93.75,93.65,93.72,12773.0,77.7059,77.7806,77.6976,77.7557,12773.0
2021-11-04 12:25:00,93.7,93.79,93.7,93.78,11786.0,77.7391,77.8138,77.7391,77.8055,11786.0
2021-11-04 12:30:00,93.79,93.81,93.77,93.79,5674.0,77.8138,77.8304,77.7972,77.8138,5674.0
2021-11-04 12:35:00,93.8,93.81,93.77,93.78,5667.0,77.8221,77.8304,77.7972,77.8055,5667.0
2021-11-04 12:40:00,93.79,93.79,93.74,93.79,9394.0,77.8138,77.8138,77.7723,77.8138,9394.0
2021-11-04 12:45:00,93.78,93.8,93.74,93.78,10072.0,77.8055,77.8221,77.7723,77.8055,10072.0
2021-11-04 12:50:00,93.77,93.78,93.74,93.74,9936.0,77.7972,77.8055,77.7723,77.7723,9936.0
2021-11-04 12:55:00,93.73,93.77,93.73,93.74,6116.0,77.764,77.7972,77.764,77.7723,6116.0
2021-11-04 13:00:00,93.74,93.74,93.59,93.59,12060.0,77.7723,77.7723,77.6479,77.6479,12060.0
2021-11-04 13:05:00,93.61,93.62,93.53,93.6,11718.0,77.6645,77.6727,77.5981,77.6562,11718.0
2021-11-04 13:10:00,93.58,93.59,93.56,93.59,9049.0,77.6396,77.6479,77.623,77.6479,9049.0
2021-11-04 13:15:00,93.59,93.64,93.56,93.64,7854.0,77.6479,77.6893,77.623,77.6893,7854.0
2021-11-04 13:20:00,93.63,93.66,93.56,93.61,13444.0,77.681,77.7059,77.623,77.6645,13444.0
2021-11-04 13:25:00,93.62,93.63,93.59,93.62,5780.0,77.6727,77.681,77.6479,77.6727,5780.0
2021-11-04 13:30:00,93.63,93.65,93.6,93.61,10486.0,77.681,77.6976,77.6562,77.6645,10486.0
2021-11-04 13:35:00,93.62,93.65,93.6,93.6,12633.0,77.6727,77.6976,77.6562,77.6562,12633.0
2021-11-04 13:40:00,93.6,93.67,93.6,93.65,9699.0,77.6562,77.7142,77.6562,77.6976,9699.0
2021-11-04 13:45:00,93.64,93.68,93.62,93.65,10215.0,77.6893,77.7225,77.6727,77.6976,10215.0
2021-11-04 13:50:00,93.64,93.66,93.61,93.63,9249.0,77.6893,77.7059,77.6645,77.681,9249.0
2021-11-04 13:55:00,93.64,93.64,93.57,93.59,11627.0,77.6893,77.6893,77.6313,77.6479,11627.0
2021-11-04 14:00:00,93.59,93.62,93.53,93.54,21996.0,77.6479,77.6727,77.5981,77.6064,21996.0
2021-11-04 14:05:00,93.55,93.61,93.53,93.54,14275.0,77.6147,77.6645,77.5981,77.6064,14275.0
2021-11-04 14:10:00,93.53,93.53,93.44,93.47,17809.0,77.5981,77.5981,77.5234,77.5483,17809.0
2021-11-04 14:15:00,93.45,93.49,93.38,93.46,28794.0,77.5317,77.5649,77.4736,77.54,28794.0
2021-11-04 14:20:00,93.48,93.48,93.37,93.43,15327.0,77.5566,77.5566,77.4653,77.5151,15327.0
2021-11-04 14:25:00,93.42,93.42,93.31,93.35,20061.0,77.5068,77.5068,77.4156,77.4487,20061.0
2021-11-04 14:30:00,93.35,93.46,93.31,93.44,19330.0,77.4487,77.54,77.4156,77.5234,19330.0
2021-11-04 14:35:00,93.44,93.45,93.34,93.34,15463.0,77.5234,77.5317,77.4404,77.4404,15463.0
2021-11-04 14:40:00,93.35,93.46,93.35,93.41,18677.0,77.4487,77.54,77.4487,77.4985,18677.0
2021-11-04 14:45:00,93.4,93.46,93.4,93.45,14500.0,77.4902,77.54,77.4902,77.5317,14500.0
2021-11-04 14:50:00,93.45,93.48,93.44,93.48,11389.0,77.5317,77.5566,77.5234,77.5566,11389.0
2021-11-04 14:55:00,93.48,93.56,93.48,93.53,11088.0,77.5566,77.623,77.5566,77.5981,11088.0
2021-11-04 15:00:00,93.55,93.62,93.54,93.57,19394.0,77.6147,77.6727,77.6064,77.6313,19394.0
2021-11-04 15:05:00,93.56,93.57,93.47,93.47,25723.0,77.623,77.6313,77.5483,77.5483,25723.0
2021-11-04 15:10:00,93.48,93.51,93.43,93.44,23444.0,77.5566,77.5815,77.5151,77.5234,23444.0
2021-11-04 15:15:00,93.44,93.46,93.38,93.43,28411.0,77.5234,77.54,77.4736,77.5151,28411.0
2021-11-04 15:20:00,93.4,93.48,93.4,93.41,21681.0,77.4902,77.5566,77.4902,77.4985,21681.0
2021-11-04 15:25:00,93.41,93.49,93.4,93.47,31449.0,77.4985,77.5649,77.4902,77.5483,31449.0
2021-11-04 15:30:00,93.46,93.53,93.46,93.53,28161.0,77.54,77.5981,77.54,77.5981,28161.0
2021-11-04 15:35:00,93.52,93.52,93.4,93.47,37462.0,77.5898,77.5898,77.4902,77.5483,37462.0
2021-11-04 15:40:00,93.46,93.51,93.4,93.5,37274.0,77.54,77.5815,77.4902,77.5732,37274.0
2021-11-04 15:45:00,93.5,93.5,93.36,93.39,48493.0,77.5732,77.5732,77.457,77.4819,48493.0
2021-11-04 15:50:00,93.4,93.54,93.4,93.53,78924.0,77.4902,77.6064,77.4902,77.5981,78924.0
2021-11-04 15:55:00,93.52,93.74,93.5,93.73,198878.0,77.5898,77.7723,77.5732,77.764,198878.0
2021-11-05 09:30:00,94.25,94.58,94.13,94.58,52681.0,78.1954,78.4692,78.0959,78.4692,52681.0
2021-11-05 09:35:00,94.53,94.64,94.38,94.51,14160.0,78.4277,78.519,78.3033,78.4111,14160.0
2021-11-05 09:40:00,94.52,94.69,94.48,94.48,27506.0,78.4194,78.5605,78.3863,78.3863,27506.0
2021-11-05 09:45:00,94.51,94.55,94.41,94.53,24312.0,78.4111,78.4443,78.3282,78.4277,24312.0
2021-11-05 09:50:00,94.53,94.59,94.46,94.58,15694.0,78.4277,78.4775,78.3697,78.4692,15694.0
2021-11-05 09:55:00,94.56,94.66,94.56,94.64,14934.0,78.4526,78.5356,78.4526,78.519,14934.0
2021-11-05 10:00:00,94.61,94.73,94.52,94.67,29321.0,78.4941,78.5937,78.4194,78.5439,29321.0
2021-11-05 10:05:00,94.68,94.87,94.64,94.86,56458.0,78.5522,78.7098,78.519,78.7015,56458.0
2021-11-05 10:10:00,94.87,94.87,94.73,94.78,18045.0,78.7098,78.7098,78.5937,78.6352,18045.0
2021-11-05 10:15:00,94.77,94.77,94.66,94.67,16261.0,78.6269,78.6269,78.5356,78.5439,16261.0
2021-11-05 10:20:00,94.69,94.74,94.66,94.68,16673.0,78.5605,78.602,78.5356,78.5522,16673.0
2021-11-05 10:25:00,94.68,94.81,94.67,94.78,13812.0,78.5522,78.66,78.5439,78.6352,13812.0
2021-11-05 10:30:00,94.79,94.93,94.79,94.89,22184.0,78.6435,78.7596,78.6435,78.7264,22184.0
2021-11-05 10:35:00,94.87,95.04,94.86,95.01,38195.0,78.7098,78.8509,78.7015,78.826,38195.0
2021-11-05 10:40:00,95.02,95.16,95.0,95.14,24483.0,78.8343,78.9504,78.8177,78.9338,24483.0
2021-11-05 10:45:00,95.12,95.18,95.09,95.1,27448.0,78.9172,78.967,78.8923,78.9006,27448.0
2021-11-05 10:50:00,95.09,95.09,94.99,95.06,26977.0,78.8923,78.8923,78.8094,78.8675,26977.0
2021-11-05 10:55:00,95.06,95.21,95.05,95.18,15969.0,78.8675,78.9919,78.8592,78.967,15969.0
2021-11-05 11:00:00,95.2,95.25,95.0,95.02,28765.0,78.9836,79.0251,78.8177,78.8343,28765.0
2021-11-05 11:05:00,94.99,95.02,94.88,94.95,21657.0,78.8094,78.8343,78.7181,78.7762,21657.0
2021-11-05 11:10:00,94.96,95.0,94.84,94.86,19735.0,78.7845,78.8177,78.6849,78.7015,19735.0
2021-11-05 11:15:00,94.86,94.87,94.77,94.77,20859.0,78.7015,78.7098,78.6269,78.6269,20859.0
2021-11-05 11:20:00,94.76,94.78,94.68,94.7,18906.0,78.6186,78.6352,78.5522,78.5688,18906.0
2021-11-05 11:25:00,94.72,94.81,94.71,94.73,21918.0,78.5854,78.66,78.5771,78.5937,21918.0
2021-11-05 11:30:00,94.74,94.79,94.7,94.78,16623.0,78.602,78.6435,78.5688,78.6352,16623.0
2021-11-05 11:35:00,94.75,94.77,94.65,94.71,14068.0,78.6103,78.6269,78.5273,78.5771,14068.0
2021-11-05 11:40:00,94.7,94.72,94.54,94.55,17286.0,78.5688,78.5854,78.436,78.4443,17286.0
2021-11-05 11:45:00,94.55,94.58,94.51,94.52,10334.0,78.4443,78.4692,78.4111,78.4194,10334.0
2021-11-05 11:50:00,94.51,94.53,94.44,94.47,13644.0,78.4111,78.4277,78.3531,78.378,13644.0
2021-11-05 11:55:00,94.47,94.53,94.36,94.38,12991.0,78.378,78.4277,78.2867,78.3033,12991.0
2021-11-05 12:00:00,94.39,94.46,94.39,94.46,8823.0,78.3116,78.3697,78.3116,78.3697,8823.0
2021-11-05 12:05:00,94.45,94.47,94.42,94.43,8503.0,78.3614,78.378,78.3365,78.3448,8503.0
2021-11-05 12:10:00,94.41,94.43,94.31,94.31,11327.0,78.3282,78.3448,78.2452,78.2452,11327.0
2021-11-05 12:15:00,94.3,94.33,94.24,94.29,18250.0,78.2369,78.2618,78.1871,78.2286,18250.0
2021-11-05 12:20:00,94.3,94.33,94.26,94.28,10439.0,78.2369,78.2618,78.2037,78.2203,10439.0
2021-11-05 12:25:00,94.28,94.32,94.24,94.32,15968.0,78.2203,78.2535,78.1871,78.2535,15968.0
2021-11-05 12:30:00,94.31,94.33,94.24,94.26,18251.0,78.2452,78.2618,78.1871,78.2037,18251.0
2021-11-05 12:35:00,94.25,94.36,94.24,94.36,12571.0,78.1954,78.2867,78.1871,78.2867,12571.0
2021-11-05 12:40:00,94.36,94.37,94.29,94.31,15699.0,78.2867,78.295,78.2286,78.2452,15699.0
2021-11-05 12:45:00,94.3,94.36,94.28,94.31,17264.0,78.2369,78.2867,78.2203,78.2452,17264.0
2021-11-05 12:50:00,94.3,94.47,94.28,94.47,24651.0,78.2369,78.378,78.2203,78.378,24651.0
2021-11-05 12:55:00,94.48,94.48,94.38,94.39,20200.0,78.3863,78.3863,78.3033,78.3116,20200.0
2021-11-05 13:00:00,94.38,94.46,94.37,94.45,12965.0,78.3033,78.3697,78.295,78.3614,12965.0
2021-11-05 13:05:00,94.45,94.45,94.33,94.33,8011.0,78.3614,78.3614,78.2618,78.2618,8011.0
2021-11-05 13:10:00,94.29,94.34,94.28,94.32,5902.0,78.2286,78.2701,78.2203,78.2535,5902.0
2021-11-05 13:15:00,94.32,94.41,94.32,94.39,6329.0,78.2535,78.3282,78.2535,78.3116,6329.0
2021-11-05 13:20:00,94.42,94.44,94.37,94.42,8621.0,78.3365,78.3531,78.295,78.3365,8621.0
2021-11-05 13:25:00,94.4,94.4,94.26,94.3,17345.0,78.3199,78.3199,78.2037,78.2369,17345.0
2021-11-05 13:30:00,94.32,94.36,94.28,94.3,13815.0,78.2535,78.2867,78.2203,78.2369,13815.0
2021-11-05 13:35:00,94.27,94.33,94.25,94.29,7904.0,78.212,78.2618,78.1954,78.2286,7904.0
2021-11-05 13:40:00,94.28,94.28,94.15,94.17,9481.0,78.2203,78.2203,78.1125,78.1291,9481.0
2021-11-05 13:45:00,94.19,94.22,94.14,94.14,8600.0,78.1457,78.1705,78.1042,78.1042,8600.0
2021-11-05 13:50:00,94.15,94.21,94.14,94.19,7140.0,78.1125,78.1622,78.1042,78.1457,7140.0
2021-11-05 13:55:00,94.21,94.22,94.16,94.2,7147.0,78.1622,78.1705,78.1208,78.154,7147.0
2021-11-05 14:00:00,94.21,94.26,94.21,94.24,14672.0,78.1622,78.2037,78.1622,78.1871,14672.0
2021-11-05 14:05:00,94.25,94.33,94.25,94.3,9467.0,78.1954,78.2618,78.1954,78.2369,9467.0
2021-11-05 14:10:00,94.31,94.36,94.29,94.29,12042.0,78.2452,78.2867,78.2286,78.2286,12042.0
2021-11-05 14:15:00,94.28,94.3,94.21,94.23,7505.0,78.2203,78.2369,78.1622,78.1788,7505.0
2021-11-05 14:20:00,94.21,94.23,94.18,94.19,13493.0,78.1622,78.1788,78.1374,78.1457,13493.0
2021-11-05 14:25:00,94.18,94.21,94.17,94.19,13505.0,78.1374,78.1622,78.1291,78.1457,13505.0
2021-11-05 14:30:00,94.2,94.34,94.19,94.28,11365.0,78.154,78.2701,78.1457,78.2203,11365.0
2021-11-05 14:35:00,94.28,94.28,94.19,94.22,11514.0,78.2203,78.2203,78.1457,78.1705,11514.0
2021-11-05 14:40:00,94.22,94.23,94.17,94.18,6807.0,78.1705,78.1788,78.1291,78.1374,6807.0
2021-11-05 14:45:00,94.18,94.19,94.15,94.18,8220.0,78.1374,78.1457,78.1125,78.1374,8220.0
2021-11-05 14:50:00,94.19,94.24,94.19,94.23,11087.0,78.1457,78.1871,78.1457,78.1788,11087.0
2021-11-05 14:55:00,94.22,94.24,94.18,94.18,5871.0,78.1705,78.1871,78.1374,78.1374,5871.0
2021-11-05 15:00:00,94.19,94.3,94.19,94.29,25356.0,78.1457,78.2369,78.1457,78.2286,25356.0
2021-11-05 15:05:00,94.29,94.3,94.24,94.26,19898.0,78.2286,78.2369,78.1871,78.2037,19898.0
2021-11-05 15:10:00,94.25,94.3,94.23,94.3,13953.0,78.1954,78.2369,78.1788,78.2369,13953.0
2021-11-05 15:15:00,94.31,94.31,94.27,94.28,10787.0,78.2452,78.2452,78.212,78.2203,10787.0
2021-11-05 15:20:00,94.27,94.35,94.26,94.33,17080.0,78.212,78.2784,78.2037,78.2618,17080.0
2021-11-05 15:25:00,94.33,94.33,94.25,94.32,14244.0,78.2618,78.2618,78.1954,78.2535,14244.0
2021-11-05 15:30:00,94.32,94.48,94.28,94.48,27010.0,78.2535,78.3863,78.2203,78.3863,27010.0
2021-11-05 15:35:00,94.49,94.55,94.45,94.46,23580.0,78.3946,78.4443,78.3614,78.3697,23580.0
2021-11-05 15:40:00,94.46,94.46,94.28,94.3,20764.0,78.3697,78.3697,78.2203,78.2369,20764.0
2021-11-05 15:45:00,94.29,94.37,94.27,94.33,21890.0,78.2286,78.295,78.212,78.2618,21890.0
2021-11-05 15:50:00,94.33,94.4,94.28,94.31,54142.0,78.2618,78.3199,78.2203,78.2452,54142.0
2021-11-05 15:55:00,94.3,94.34,94.23,94.3,203720.0,78.2369,78.2701,78.1788,78.2369,203720.0
2021-11-08 09:30:00,94.58,94.83,94.35,94.36,50707.0,78.4692,78.6766,78.2784,78.2867,50707.0
2021-11-08 09:35:00,94.33,94.53,94.18,94.24,43372.0,78.2618,78.4277,78.1374,78.1871,43372.0
2021-11-08 09:40:00,94.28,94.55,94.23,94.36,14151.0,78.2203,78.4443,78.1788,78.2867,14151.0
2021-11-08 09:45:00,94.39,94.42,94.16,94.31,15712.0,78.3116,78.3365,78.1208,78.2452,15712.0
2021-11-08 09:50:00,94.31,94.4,94.15,94.3,16346.0,78.2452,78.3199,78.1125,78.2369,16346.0
2021-11-08 09:55:00,94.32,94.34,94.14,94.28,8143.0,78.2535,78.2701,78.1042,78.2203,8143.0
2021-11-08 10:00:00,94.27,94.4,94.24,94.28,27608.0,78.212,78.3199,78.1871,78.2203,27608.0
2021-11-08 10:05:00,94.29,94.34,94.13,94.22,20730.0,78.2286,78.2701,78.0959,78.1705,20730.0
2021-11-08 10:10:00,94.23,94.25,94.11,94.17,11206.0,78.1788,78.1954,78.0793,78.1291,11206.0
2021-11-08 10:15:00,94.15,94.15,94.02,94.1,17108.0,78.1125,78.1125,78.0046,78.071,17108.0
2021-11-08 10:20:00,94.1,94.13,93.97,93.98,13480.0,78.071,78.0959,77.9631,77.9714,13480.0
2021-11-08 10:25:00,94.0,94.06,93.98,94.02,13565.0,77.988,78.0378,77.9714,78.0046,13565.0
2021-11-08 10:30:00,94.03,94.17,94.0,94.17,14260.0,78.0129,78.1291,77.988,78.1291,14260.0
2021-11-08 10:35:00,94.17,94.2,93.97,94.0,13443.0,78.1291,78.154,77.9631,77.988,13443.0
2021-11-08 10:40:00,93.95,93.98,93.9,93.9,15413.0,77.9465,77.9714,77.9051,77.9051,15413.0
2021-11-08 10:45:00,93.93,93.93,93.86,93.89,10544.0,77.9299,77.9299,77.8719,77.8968,10544.0
2021-11-08 10:50:00,93.86,93.86,93.76,93.77,21820.0,77.8719,77.8719,77.7889,77.7972,21820.0
2021-11-08 10:55:00,93.77,93.8,93.75,93.78,10371.0,77.7972,77.8221,77.7806,77.8055,10371.0
2021-11-08 11:00:00,93.79,93.81,93.72,93.75,11955.0,77.8138,77.8304,77.7557,77.7806,11955.0
2021-11-08 11:05:00,93.76,93.76,93.6,93.61,15917.0,77.7889,77.7889,77.6562,77.6645,15917.0
2021-11-08 11:10:00,93.6,93.6,93.49,93.54,47851.0,77.6562,77.6562,77.5649,77.6064,47851.0
2021-11-08 11:15:00,93.53,93.58,93.5,93.53,14256.0,77.5981,77.6396,77.5732,77.5981,14256.0
2021-11-08 11:20:00,93.51,93.53,93.4,93.42,14897.0,77.5815,77.5981,77.4902,77.5068,14897.0
2021-11-08 11:25:00,93.42,93.52,93.42,93.51,22053.0,77.5068,77.5898,77.5068,77.5815,22053.0
2021-11-08 11:30:00,93.51,93.67,93.48,93.66,16833.0,77.5815,77.7142,77.5566,77.7059,16833.0
2021-11-08 11:35:00,93.67,93.73,93.67,93.68,11545.0,77.7142,77.764,77.7142,77.7225,11545.0
2021-11-08 11:40:00,93.69,93.7,93.56,93.63,12572.0,77.7308,77.7391,77.623,77.681,12572.0
2021-11-08 11:45:00,93.61,93.65,93.61,93.63,6256.0,77.6645,77.6976,77.6645,77.681,6256.0
2021-11-08 11:50:00,93.61,93.64,93.5,93.59,11780.0,77.6645,77.6893,77.5732,77.6479,11780.0
2021-11-08 11:55:00,93.6,93.66,93.59,93.62,8226.0,77.6562,77.7059,77.6479,77.6727,8226.0
2021-11-08 12:00:00,93.62,93.65,93.55,93.6,20069.0,77.6727,77.6976,77.6147,77.6562,20069.0
2021-11-08 12:05:00,93.6,93.62,93.56,93.56,20827.0,77.6562,77.6727,77.623,77.623,20827.0
2021-11-08 12:10:00,93.57,93.62,93.56,93.6,4462.0,77.6313,77.6727,77.623,77.6562,4462.0
2021-11-08 12:15:00,93.6,93.69,93.6,93.68,9990.0,77.6562,77.7308,77.6562,77.7225,9990.0
2021-11-08 12:20:00,93.67,93.7,93.63,93.65,10714.0,77.7142,77.7391,77.681,77.6976,10714.0
2021-11-08 12:25:00,93.65,93.69,93.63,93.65,8483.0,77.6976,77.7308,77.681,77.6976,8483.0
2021-11-08 12:30:00,93.64,93.68,93.61,93.67,7368.0,77.6893,77.7225,77.6645,77.7142,7368.0
2021-11-08 12:35:00,93.67,93.7,93.66,93.68,11997.0,77.7142,77.7391,77.7059,77.7225,11997.0
2021-11-08 12:40:00,93.68,93.69,93.64,93.64,6252.0,77.7225,77.7308,77.6893,77.6893,6252.0
2021-11-08 12:45:00,93.65,93.68,93.63,93.66,6872.0,77.6976,77.7225,77.681,77.7059,6872.0
2021-11-08 12:50:00,93.67,93.69,93.58,93.61,13628.0,77.7142,77.7308,77.6396,77.6645,13628.0
2021-11-08 12:55:00,93.62,93.65,93.6,93.65,8563.0,77.6727,77.6976,77.6562,77.6976,8563.0
2021-11-08 13:00:00,93.65,93.65,93.54,93.54,11825.0,77.6976,77.6976,77.6064,77.6064,11825.0
2021-11-08 13:05:00,93.54,93.55,93.5,93.5,10236.0,77.6064,77.6147,77.5732,77.5732,10236.0
2021-11-08 13:10:00,93.52,93.59,93.51,93.52,8602.0,77.5898,77.6479,77.5815,77.5898,8602.0
2021-11-08 13:15:00,93.52,93.53,93.44,93.45,9472.0,77.5898,77.5981,77.5234,77.5317,9472.0
2021-11-08 13:20:00,93.45,93.47,93.39,93.39,10531.0,77.5317,77.5483,77.4819,77.4819,10531.0
2021-11-08 13:25:00,93.4,93.45,93.39,93.39,12524.0,77.4902,77.5317,77.4819,77.4819,12524.0
2021-11-08 13:30:00,93.4,93.41,93.33,93.35,12072.0,77.4902,77.4985,77.4321,77.4487,12072.0
2021-11-08 13:35:00,93.34,93.34,93.18,93.18,22675.0,77.4404,77.4404,77.3077,77.3077,22675.0
2021-11-08 13:40:00,93.17,93.34,93.16,93.3,20684.0,77.2994,77.4404,77.2911,77.4073,20684.0
2021-11-08 13:45:00,93.3,93.3,93.21,93.25,7478.0,77.4073,77.4073,77.3326,77.3658,7478.0
2021-11-08 13:50:00,93.25,93.26,93.13,93.17,21881.0,77.3658,77.3741,77.2662,77.2994,21881.0
2021-11-08 13:55:00,93.17,93.25,93.16,93.17,14568.0,77.2994,77.3658,77.2911,77.2994,14568.0
2021-11-08 14:00:00,93.16,93.31,93.15,93.29,11358.0,77.2911,77.4156,77.2828,77.399,11358.0
2021-11-08 14:05:00,93.3,93.44,93.3,93.42,14305.0,77.4073,77.5234,77.4073,77.5068,14305.0
2021-11-08 14:10:00,93.42,93.42,93.33,93.33,11768.0,77.5068,77.5068,77.4321,77.4321,11768.0
2021-11-08 14:15:00,93.34,93.35,93.32,93.33,9264.0,77.4404,77.4487,77.4239,77.4321,9264.0
2021-11-08 14:20:00,93.32,93.33,93.22,93.24,27282.0,77.4239,77.4321,77.3409,77.3575,27282.0
2021-11-08 14:25:00,93.25,93.27,93.18,93.24,18300.0,77.3658,77.3824,77.3077,77.3575,18300.0
2021-11-08 14:30:00,93.24,93.26,93.22,93.23,10215.0,77.3575,77.3741,77.3409,77.3492,10215.0
2021-11-08 14:35:00,93.23,93.24,93.14,93.18,13552.0,77.3492,77.3575,77.2745,77.3077,13552.0
2021-11-08 14:40:00,93.18,93.21,93.11,93.18,25890.0,77.3077,77.3326,77.2496,77.3077,25890.0
2021-11-08 14:45:00,93.17,93.17,93.1,93.11,18276.0,77.2994,77.2994,77.2413,77.2496,18276.0
2021-11-08 14:50:00,93.12,93.15,93.09,93.09,14548.0,77.2579,77.2828,77.233,77.233,14548.0
2021-11-08 14:55:00,93.08,93.11,93.04,93.1,17344.0,77.2247,77.2496,77.1915,77.2413,17344.0
2021-11-08 15:00:00,93.1,93.12,93.04,93.07,22303.0,77.2413,77.2579,77.1915,77.2164,22303.0
2021-11-08 15:05:00,93.05,93.05,92.96,93.0,35242.0,77.1998,77.1998,77.1252,77.1584,35242.0
2021-11-08 15:10:00,93.0,93.03,92.92,92.96,24099.0,77.1584,77.1833,77.092,77.1252,24099.0
2021-11-08 15:15:00,92.96,92.97,92.93,92.94,22854.0,77.1252,77.1335,77.1003,77.1086,22854.0
2021-11-08 15:20:00,92.93,92.97,92.9,92.97,25022.0,77.1003,77.1335,77.0754,77.1335,25022.0
2021-11-08 15:25:00,92.97,93.06,92.8,92.96,75971.0,77.1335,77.2081,76.9924,77.1252,75971.0
2021-11-08 15:30:00,92.97,93.06,92.89,93.04,45652.0,77.1335,77.2081,77.0671,77.1915,45652.0
2021-11-08 15:35:00,93.04,93.21,93.02,93.18,35367.0,77.1915,77.3326,77.175,77.3077,35367.0
2021-11-08 15:40:00,93.19,93.23,93.15,93.16,35310.0,77.316,77.3492,77.2828,77.2911,35310.0
2021-11-08 15:45:00,93.17,93.18,93.07,93.08,73453.0,77.2994,77.3077,77.2164,77.2247,73453.0
2021-11-08 15:50:00,93.08,93.11,92.93,92.95,189112.0,77.2247,77.2496,77.1003,77.1169,189112.0
2021-11-08 15:55:00,92.96,92.99,92.79,92.89,551817.0,77.1252,77.1501,76.9841,77.0671,551817.0
2021-11-09 09:30:00,93.27,93.34,93.05,93.11,122614.0,77.3824,77.4404,77.1998,77.2496,122614.0
2021-11-09 09:35:00,93.14,93.39,92.72,92.76,69527.0,77.2745,77.4819,76.9261,76.9592,69527.0
2021-11-09 09:40:00,92.78,93.03,92.65,92.92,134537.0,76.9758,77.1833,76.868,77.092,134537.0
2021-11-09 09:45:00,92.87,93.13,92.79,93.09,31844.0,77.0505,77.2662,76.9841,77.233,31844.0
2021-11-09 09:50:00,93.09,93.09,92.9,93.0,29413.0,77.233,77.233,77.0754,77.1584,29413.0
2021-11-09 09:55:00,93.0,93.12,92.92,93.08,23687.0,77.1584,77.2579,77.092,77.2247,23687.0
2021-11-09 10:00:00,93.07,93.22,92.99,93.13,27877.0,77.2164,77.3409,77.1501,77.2662,27877.0
2021-11-09 10:05:00,93.13,93.21,93.0,93.05,25257.0,77.2662,77.3326,77.1584,77.1998,25257.0
2021-11-09 10:10:00,93.06,93.09,92.85,92.88,27157.0,77.2081,77.233,77.0339,77.0588,27157.0
2021-11-09 10:15:00,92.86,92.93,92.58,92.61,34783.0,77.0422,77.1003,76.8099,76.8348,34783.0
2021-11-09 10:20:00,92.59,92.92,92.58,92.87,32241.0,76.8182,77.092,76.8099,77.0505,32241.0
2021-11-09 10:25:00,92.84,92.91,92.73,92.81,37764.0,77.0256,77.0837,76.9344,77.0007,37764.0
2021-11-09 10:30:00,92.83,92.89,92.79,92.81,19093.0,77.0173,77.0671,76.9841,77.0007,19093.0
2021-11-09 10:35:00,92.81,92.95,92.79,92.81,33164.0,77.0007,77.1169,76.9841,77.0007,33164.0
2021-11-09 10:40:00,92.82,93.08,92.82,93.02,22462.0,77.009,77.2247,77.009,77.175,22462.0
2021-11-09 10:45:00,93.02,93.11,92.95,93.1,22175.0,77.175,77.2496,77.1169,77.2413,22175.0
2021-11-09 10:50:00,93.11,93.26,93.09,93.23,28619.0,77.2496,77.3741,77.233,77.3492,28619.0
2021-11-09 10:55:00,93.24,93.26,93.0,93.05,26067.0,77.3575,77.3741,77.1584,77.1998,26067.0
2021-11-09 11:00:00,93.05,93.14,93.03,93.09,23497.0,77.1998,77.2745,77.1833,77.233,23497.0
2021-11-09 11:05:00,93.09,93.11,93.02,93.11,17410.0,77.233,77.2496,77.175,77.2496,17410.0
2021-11-09 11:10:00,93.11,93.15,92.87,92.89,21117.0,77.2496,77.2828,77.0505,77.0671,21117.0
2021-11-09 11:15:00,92.89,93.07,92.87,93.06,26424.0,77.0671,77.2164,77.0505,77.2081,26424.0
2021-11-09 11:20:00,93.06,93.06,92.95,92.97,17890.0,77.2081,77.2081,77.1169,77.1335,17890.0
2021-11-09 11:25:00,92.97,93.06,92.9,93.01,19766.0,77.1335,77.2081,77.0754,77.1667,19766.0
2021-11-09 11:30:00,93.04,93.08,92.99,93.0,25618.0,77.1915,77.2247,77.1501,77.1584,25618.0
2021-11-09 11:35:00,93.02,93.11,93.02,93.11,13743.0,77.175,77.2496,77.175,77.2496,13743.0
2021-11-09 11:40:00,93.11,93.24,93.08,93.23,19701.0,77.2496,77.3575,77.2247,77.3492,19701.0
2021-11-09 11:45:00,93.25,93.27,93.1,93.1,20717.0,77.3658,77.3824,77.2413,77.2413,20717.0
2021-11-09 11:50:00,93.09,93.23,93.09,93.2,12940.0,77.233,77.3492,77.233,77.3243,12940.0
2021-11-09 11:55:00,93.2,93.22,93.15,93.2,15755.0,77.3243,77.3409,77.2828,77.3243,15755.0
2021-11-09 12:00:00,93.18,93.29,93.16,93.24,21414.0,77.3077,77.399,77.2911,77.3575,21414.0
2021-11-09 12:05:00,93.24,93.26,93.2,93.23,8169.0,77.3575,77.3741,77.3243,77.3492,8169.0
2021-11-09 12:10:00,93.22,93.34,93.19,93.26,22101.0,77.3409,77.4404,77.316,77.3741,22101.0
2021-11-09 12:15:00,93.26,93.28,93.18,93.23,21757.0,77.3741,77.3907,77.3077,77.3492,21757.0
2021-11-09 12:20:00,93.24,93.45,93.16,93.37,82204.0,77.3575,77.5317,77.2911,77.4653,82204.0
2021-11-09 12:25:00,93.35,93.47,93.2,93.47,20529.0,77.4487,77.5483,77.3243,77.5483,20529.0
2021-11-09 12:30:00,93.48,93.5,93.41,93.42,20197.0,77.5566,77.5732,77.4985,77.5068,20197.0
2021-11-09 12:35:00,93.45,93.46,93.39,93.44,10710.0,77.5317,77.54,77.4819,77.5234,10710.0
2021-11-09 12:40:00,93.41,93.45,93.38,93.41,9188.0,77.4985,77.5317,77.4736,77.4985,9188.0
2021-11-09 12:45:00,93.41,93.42,93.38,93.4,7174.0,77.4985,77.5068,77.4736,77.4902,7174.0
2021-11-09 12:50:00,93.4,93.68,93.4,93.62,32366.0,77.4902,77.7225,77.4902,77.6727,32366.0
2021-11-09 12:55:00,93.61,93.78,93.6,93.76,17787.0,77.6645,77.8055,77.6562,77.7889,17787.0
2021-11-09 13:00:00,93.77,93.9,93.76,93.86,28603.0,77.7972,77.9051,77.7889,77.8719,28603.0
2021-11-09 13:05:00,93.88,93.97,93.87,93.95,34182.0,77.8885,77.9631,77.8802,77.9465,34182.0
2021-11-09 13:10:00,93.99,94.11,93.98,94.02,23996.0,77.9797,78.0793,77.9714,78.0046,23996.0
2021-11-09 13:15:00,94.03,94.18,94.03,94.12,15884.0,78.0129,78.1374,78.0129,78.0876,15884.0
2021-11-09 13:20:00,94.14,94.28,94.1,94.26,19792.0,78.1042,78.2203,78.071,78.2037,19792.0
2021-11-09 13:25:00,94.25,94.35,94.25,94.29,26781.0,78.1954,78.2784,78.1954,78.2286,26781.0
2021-11-09 13:30:00,94.28,94.31,94.16,94.23,13771.0,78.2203,78.2452,78.1208,78.1788,13771.0
2021-11-09 13:35:00,94.24,94.24,94.11,94.12,18650.0,78.1871,78.1871,78.0793,78.0876,18650.0
2021-11-09 13:40:00,94.12,94.17,94.1,94.16,15346.0,78.0876,78.1291,78.071,78.1208,15346.0
2021-11-09 13:45:00,94.15,94.22,94.15,94.2,19264.0,78.1125,78.1705,78.1125,78.154,19264.0
2021-11-09 13:50:00,94.19,94.19,94.04,94.09,11989.0,78.1457,78.1457,78.0212,78.0627,11989.0
2021-11-09 13:55:00,94.1,94.24,94.1,94.22,12958.0,78.071,78.1871,78.071,78.1705,12958.0
2021-11-09 14:00:00,94.23,94.24,94.11,94.11,17305.0,78.1788,78.1871,78.0793,78.0793,17305.0
2021-11-09 14:05:00,94.09,94.09,93.9,93.91,8162.0,78.0627,78.0627,77.9051,77.9134,8162.0
2021-11-09 14:10:00,93.92,93.92,93.81,93.83,8039.0,77.9216,77.9216,77.8304,77.847,8039.0
2021-11-09 14:15:00,93.83,93.83,93.72,93.76,13741.0,77.847,77.847,77.7557,77.7889,13741.0
2021-11-09 14:20:00,93.75,93.75,93.64,93.69,13836.0,77.7806,77.7806,77.6893,77.7308,13836.0
2021-11-09 14:25:00,93.7,93.72,93.62,93.66,13355.0,77.7391,77.7557,77.6727,77.7059,13355.0
2021-11-09 14:30:00,93.66,93.67,93.6,93.6,13452.0,77.7059,77.7142,77.6562,77.6562,13452.0
2021-11-09 14:35:00,93.62,93.64,93.6,93.62,9684.0,77.6727,77.6893,77.6562,77.6727,9684.0
2021-11-09 14:40:00,93.63,93.7,93.6,93.63,17024.0,77.681,77.7391,77.6562,77.681,17024.0
2021-11-09 14:45:00,93.65,93.76,93.65,93.75,13700.0,77.6976,77.7889,77.6976,77.7806,13700.0
2021-11-09 14:50:00,93.75,93.76,93.65,93.66,10902.0,77.7806,77.7889,77.6976,77.7059,10902.0
2021-11-09 14:55:00,93.65,93.68,93.62,93.62,13083.0,77.6976,77.7225,77.6727,77.6727,13083.0
2021-11-09 15:00:00,93.61,93.65,93.56,93.61,16223.0,77.6645,77.6976,77.623,77.6645,16223.0
2021-11-09 15:05:00,93.59,93.63,93.58,93.61,10484.0,77.6479,77.681,77.6396,77.6645,10484.0
2021-11-09 15:10:00,93.63,93.63,93.48,93.49,13209.0,77.681,77.681,77.5566,77.5649,13209.0
2021-11-09 15:15:00,93.5,93.52,93.41,93.47,24005.0,77.5732,77.5898,77.4985,77.5483,24005.0
2021-11-09 15:20:00,93.49,93.55,93.48,93.51,19269.0,77.5649,77.6147,77.5566,77.5815,19269.0
2021-11-09 15:25:00,93.51,93.52,93.46,93.46,13155.0,77.5815,77.5898,77.54,77.54,13155.0
2021-11-09 15:30:00,93.46,93.48,93.34,93.36,17202.0,77.54,77.5566,77.4404,77.457,17202.0
2021-11-09 15:35:00,93.35,93.44,93.34,93.42,28002.0,77.4487,77.5234,77.4404,77.5068,28002.0
2021-11-09 15:40:00,93.44,93.59,93.44,93.53,38119.0,77.5234,77.6479,77.5234,77.5981,38119.0
2021-11-09 15:45:00,93.54,93.65,93.53,93.61,42755.0,77.6064,77.6976,77.5981,77.6645,42755.0
2021-11-09 15:50:00,93.61,93.67,93.57,93.65,73386.0,77.6645,77.7142,77.6313,77.6976,73386.0
2021-11-09 15:55:00,93.65,93.7,93.5,93.69,187498.0,77.6976,77.7391,77.5732,77.7308,187498.0
2021-11-10 09:30:00,94.19,94.48,94.02,94.39,74716.0,78.1457,78.3863,78.0046,78.3116,74716.0
2021-11-10 09:35:00,94.43,94.43,94.13,94.21,14495.0,78.3448,78.3448,78.0959,78.1622,14495.0
2021-11-10 09:40:00,94.21,94.44,94.14,94.36,11000.0,78.1622,78.3531,78.1042,78.2867,11000.0
2021-11-10 09:45:00,94.4,94.44,94.15,94.32,15017.0,78.3199,78.3531,78.1125,78.2535,15017.0
2021-11-10 09:50:00,94.34,94.45,94.33,94.37,11083.0,78.2701,78.3614,78.2618,78.295,11083.0
2021-11-10 09:55:00,94.4,94.4,94.22,94.23,7771.0,78.3199,78.3199,78.1705,78.1788,7771.0
2021-11-10 10:00:00,94.3,94.34,94.03,94.06,10693.0,78.2369,78.2701,78.0129,78.0378,10693.0
2021-11-10 10:05:00,94.03,94.06,93.91,93.98,11220.0,78.0129,78.0378,77.9134,77.9714,11220.0
2021-11-10 10:10:00,93.97,94.11,93.94,93.95,14833.0,77.9631,78.0793,77.9382,77.9465,14833.0
2021-11-10 10:15:00,94.02,94.1,93.97,94.06,10678.0,78.0046,78.071,77.9631,78.0378,10678.0
2021-11-10 10:20:00,94.07,94.25,94.03,94.23,8180.0,78.0461,78.1954,78.0129,78.1788,8180.0
2021-11-10 10:25:00,94.25,94.3,94.12,94.17,25247.0,78.1954,78.2369,78.0876,78.1291,25247.0
2021-11-10 10:30:00,94.17,94.21,94.1,94.19,8625.0,78.1291,78.1622,78.071,78.1457,8625.0
2021-11-10 10:35:00,94.2,94.3,93.99,94.14,223452.0,78.154,78.2369,77.9797,78.1042,223452.0
2021-11-10 10:40:00,94.15,94.17,94.04,94.11,21077.0,78.1125,78.1291,78.0212,78.0793,21077.0
2021-11-10 10:45:00,94.11,94.26,94.1,94.23,28899.0,78.0793,78.2037,78.071,78.1788,28899.0
2021-11-10 10:50:00,94.26,94.5,94.25,94.43,68864.0,78.2037,78.4029,78.1954,78.3448,68864.0
2021-11-10 10:55:00,94.41,94.46,94.27,94.27,22382.0,78.3282,78.3697,78.212,78.212,22382.0
2021-11-10 11:00:00,94.36,94.57,94.35,94.5,16629.0,78.2867,78.4609,78.2784,78.4029,16629.0
2021-11-10 11:05:00,94.5,94.54,94.43,94.47,10920.0,78.4029,78.436,78.3448,78.378,10920.0
2021-11-10 11:10:00,94.46,94.48,94.32,94.32,13960.0,78.3697,78.3863,78.2535,78.2535,13960.0
2021-11-10 11:15:00,94.31,94.36,94.26,94.33,16173.0,78.2452,78.2867,78.2037,78.2618,16173.0
2021-11-10 11:20:00,94.33,94.33,94.24,94.3,16281.0,78.2618,78.2618,78.1871,78.2369,16281.0
2021-11-10 11:25:00,94.28,94.37,94.25,94.28,9552.0,78.2203,78.295,78.1954,78.2203,9552.0
2021-11-10 11:30:00,94.27,94.31,94.2,94.29,15838.0,78.212,78.2452,78.154,78.2286,15838.0
2021-11-10 11:35:00,94.31,94.31,94.21,94.23,14063.0,78.2452,78.2452,78.1622,78.1788,14063.0
2021-11-10 11:40:00,94.24,94.31,94.23,94.28,6914.0,78.1871,78.2452,78.1788,78.2203,6914.0
2021-11-10 11:45:00,94.28,94.39,94.27,94.37,12149.0,78.2203,78.3116,78.212,78.295,12149.0
2021-11-10 11:50:00,94.37,94.37,94.3,94.33,4922.0,78.295,78.295,78.2369,78.2618,4922.0
2021-11-10 11:55:00,94.3,94.3,94.21,94.26,9004.0,78.2369,78.2369,78.1622,78.2037,9004.0
2021-11-10 12:00:00,94.26,94.3,94.24,94.29,5896.0,78.2037,78.2369,78.1871,78.2286,5896.0
2021-11-10 12:05:00,94.28,94.33,94.25,94.29,10082.0,78.2203,78.2618,78.1954,78.2286,10082.0
2021-11-10 12:10:00,94.29,94.31,94.25,94.26,12309.0,78.2286,78.2452,78.1954,78.2037,12309.0
2021-11-10 12:15:00,94.26,94.28,94.2,94.23,11964.0,78.2037,78.2203,78.154,78.1788,11964.0
2021-11-10 12:20:00,94.24,94.26,94.19,94.23,5405.0,78.1871,78.2037,78.1457,78.1788,5405.0
2021-11-10 12:25:00,94.22,94.22,94.14,94.18,7631.0,78.1705,78.1705,78.1042,78.1374,7631.0
2021-11-10 12:30:00,94.19,94.2,94.11,94.14,11907.0,78.1457,78.154,78.0793,78.1042,11907.0
2021-11-10 12:35:00,94.16,94.16,94.05,94.06,6295.0,78.1208,78.1208,78.0295,78.0378,6295.0
2021-11-10 12:40:00,94.07,94.09,94.02,94.09,12234.0,78.0461,78.0627,78.0046,78.0627,12234.0
2021-11-10 12:45:00,94.1,94.1,94.0,94.05,17703.0,78.071,78.071,77.988,78.0295,17703.0
2021-11-10 12:50:00,94.05,94.17,94.04,94.16,9486.0,78.0295,78.1291,78.0212,78.1208,9486.0
2021-11-10 12:55:00,94.15,94.15,94.07,94.13,15360.0,78.1125,78.1125,78.0461,78.0959,15360.0
2021-11-10 13:00:00,94.12,94.13,94.05,94.13,9225.0,78.0876,78.0959,78.0295,78.0959,9225.0
2021-11-10 13:05:00,94.11,94.2,94.05,94.2,15413.0,78.0793,78.154,78.0295,78.154,15413.0
2021-11-10 13:10:00,94.2,94.33,94.2,94.31,11308.0,78.154,78.2618,78.154,78.2452,11308.0
2021-11-10 13:15:00,94.32,94.36,94.29,94.35,13861.0,78.2535,78.2867,78.2286,78.2784,13861.0
2021-11-10 13:20:00,94.36,94.37,94.26,94.3,21515.0,78.2867,78.295,78.2037,78.2369,21515.0
2021-11-10 13:25:00,94.28,94.32,94.24,94.31,12198.0,78.2203,78.2535,78.1871,78.2452,12198.0
2021-11-10 13:30:00,94.31,94.34,94.26,94.31,12105.0,78.2452,78.2701,78.2037,78.2452,12105.0
2021-11-10 13:35:00,94.29,94.32,94.23,94.23,11467.0,78.2286,78.2535,78.1788,78.1788,11467.0
2021-11-10 13:40:00,94.23,94.29,94.21,94.28,5489.0,78.1788,78.2286,78.1622,78.2203,5489.0
2021-11-10 13:45:00,94.3,94.31,94.21,94.25,18612.0,78.2369,78.2452,78.1622,78.1954,18612.0
2021-11-10 13:50:00,94.26,94.3,94.22,94.3,19089.0,78.2037,78.2369,78.1705,78.2369,19089.0
2021-11-10 13:55:00,94.3,94.36,94.24,94.33,10829.0,78.2369,78.2867,78.1871,78.2618,10829.0
2021-11-10 14:00:00,94.33,94.33,94.2,94.22,21053.0,78.2618,78.2618,78.154,78.1705,21053.0
2021-11-10 14:05:00,94.23,94.27,94.15,94.17,20712.0,78.1788,78.212,78.1125,78.1291,20712.0
2021-11-10 14:10:00,94.15,94.21,94.15,94.16,15085.0,78.1125,78.1622,78.1125,78.1208,15085.0
2021-11-10 14:15:00,94.16,94.3,94.16,94.25,16536.0,78.1208,78.2369,78.1208,78.1954,16536.0
2021-11-10 14:20:00,94.25,94.3,94.21,94.24,14625.0,78.1954,78.2369,78.1622,78.1871,14625.0
2021-11-10 14:25:00,94.24,94.29,94.19,94.22,24381.0,78.1871,78.2286,78.1457,78.1705,24381.0
2021-11-10 14:30:00,94.23,94.24,94.05,94.05,18503.0,78.1788,78.1871,78.0295,78.0295,18503.0
2021-11-10 14:35:00,94.04,94.19,94.03,94.19,19377.0,78.0212,78.1457,78.0129,78.1457,19377.0
2021-11-10 14:40:00,94.2,94.31,94.17,94.25,35666.0,78.154,78.2452,78.1291,78.1954,35666.0
2021-11-10 14:45:00,94.23,94.27,94.16,94.17,30128.0,78.1788,78.212,78.1208,78.1291,30128.0
2021-11-10 14:50:00,94.17,94.21,94.14,94.16,12430.0,78.1291,78.1622,78.1042,78.1208,12430.0
2021-11-10 14:55:00,94.16,94.23,94.09,94.1,20594.0,78.1208,78.1788,78.0627,78.071,20594.0
2021-11-10 15:00:00,94.12,94.13,93.93,93.95,30673.0,78.0876,78.0959,77.9299,77.9465,30673.0
2021-11-10 15:05:00,93.94,93.99,93.87,93.87,24233.0,77.9382,77.9797,77.8802,77.8802,24233.0
2021-11-10 15:10:00,93.86,94.01,93.86,94.01,27174.0,77.8719,77.9963,77.8719,77.9963,27174.0
2021-11-10 15:15:00,94.0,94.09,93.99,94.09,26576.0,77.988,78.0627,77.9797,78.0627,26576.0
2021-11-10 15:20:00,94.09,94.12,94.02,94.03,30620.0,78.0627,78.0876,78.0046,78.0129,30620.0
2021-11-10 15:25:00,94.03,94.08,94.02,94.07,38279.0,78.0129,78.0544,78.0046,78.0461,38279.0
2021-11-10 15:30:00,94.07,94.14,94.03,94.05,51922.0,78.0461,78.1042,78.0129,78.0295,51922.0
2021-11-10 15:35:00,94.05,94.08,93.99,94.05,71566.0,78.0295,78.0544,77.9797,78.0295,71566.0
2021-11-10 15:40:00,94.06,94.2,94.05,94.15,40152.0,78.0378,78.154,78.0295,78.1125,40152.0
2021-11-10 15:45:00,94.16,94.38,94.13,94.38,51801.0,78.1208,78.3033,78.0959,78.3033,51801.0
2021-11-10 15:50:00,94.39,94.5,94.32,94.48,87766.0,78.3116,78.4029,78.2535,78.3863,87766.0
2021-11-10 15:55:00,94.48,94.52,94.38,94.39,217983.0,78.3863,78.4194,78.3033,78.3116,217983.0
2021-11-11 09:30:00,94.65,94.65,94.45,94.56,72906.0,78.5273,78.5273,78.3614,78.4526,72906.0
2021-11-11 09:35:00,94.57,94.57,94.42,94.44,17339.0,78.4609,78.4609,78.3365,78.3531,17339.0
2021-11-11 09:40:00,94.46,94.6,94.41,94.6,32304.0,78.3697,78.4858,78.3282,78.4858,32304.0
2021-11-11 09:45:00,94.59,94.76,94.54,94.56,10990.0,78.4775,78.6186,78.436,78.4526,10990.0
2021-11-11 09:50:00,94.59,94.66,94.52,94.58,15927.0,78.4775,78.5356,78.4194,78.4692,15927.0
2021-11-11 09:55:00,94.61,94.61,94.49,94.51,13994.0,78.4941,78.4941,78.3946,78.4111,13994.0
2021-11-11 10:00:00,94.52,94.61,94.49,94.53,15829.0,78.4194,78.4941,78.3946,78.4277,15829.0
2021-11-11 10:05:00,94.53,94.57,94.5,94.52,15182.0,78.4277,78.4609,78.4029,78.4194,15182.0
2021-11-11 10:10:00,94.53,94.58,94.49,94.53,11286.0,78.4277,78.4692,78.3946,78.4277,11286.0
2021-11-11 10:15:00,94.54,94.56,94.51,94.53,9463.0,78.436,78.4526,78.4111,78.4277,9463.0
2021-11-11 10:20:00,94.52,94.68,94.51,94.68,14606.0,78.4194,78.5522,78.4111,78.5522,14606.0
2021-11-11 10:25:00,94.7,94.73,94.64,94.69,16750.0,78.5688,78.5937,78.519,78.5605,16750.0
2021-11-11 10:30:00,94.68,94.77,94.65,94.74,13034.0,78.5522,78.6269,78.5273,78.602,13034.0
2021-11-11 10:35:00,94.74,94.75,94.69,94.74,12276.0,78.602,78.6103,78.5605,78.602,12276.0
2021-11-11 10:40:00,94.75,94.77,94.68,94.77,15117.0,78.6103,78.6269,78.5522,78.6269,15117.0
2021-11-11 10:45:00,94.78,94.79,94.64,94.67,12529.0,78.6352,78.6435,78.519,78.5439,12529.0
2021-11-11 10:50:00,94.66,94.72,94.55,94.56,9391.0,78.5356,78.5854,78.4443,78.4526,9391.0
2021-11-11 10:55:00,94.56,94.56,94.47,94.51,17182.0,78.4526,78.4526,78.378,78.4111,17182.0
2021-11-11 11:00:00,94.54,94.61,94.53,94.56,7662.0,78.436,78.4941,78.4277,78.4526,7662.0
2021-11-11 11:05:00,94.54,94.68,94.54,94.67,38638.0,78.436,78.5522,78.436,78.5439,38638.0
2021-11-11 11:10:00,94.67,94.8,94.63,94.78,129528.0,78.5439,78.6517,78.5107,78.6352,129528.0
2021-11-11 11:15:00,94.78,94.78,94.63,94.71,39855.0,78.6352,78.6352,78.5107,78.5771,39855.0
2021-11-11 11:20:00,94.7,94.78,94.7,94.71,12856.0,78.5688,78.6352,78.5688,78.5771,12856.0
2021-11-11 11:25:00,94.72,94.78,94.68,94.68,20943.0,78.5854,78.6352,78.5522,78.5522,20943.0
2021-11-11 11:30:00,94.72,94.72,94.65,94.71,9580.0,78.5854,78.5854,78.5273,78.5771,9580.0
2021-11-11 11:35:00,94.69,94.76,94.68,94.76,11435.0,78.5605,78.6186,78.5522,78.6186,11435.0
2021-11-11 11:40:00,94.76,94.76,94.69,94.73,8117.0,78.6186,78.6186,78.5605,78.5937,8117.0
2021-11-11 11:45:00,94.75,94.85,94.73,94.83,35880.0,78.6103,78.6932,78.5937,78.6766,35880.0
2021-11-11 11:50:00,94.84,94.89,94.8,94.82,17771.0,78.6849,78.7264,78.6517,78.6683,17771.0
2021-11-11 11:55:00,94.83,94.87,94.8,94.84,8758.0,78.6766,78.7098,78.6517,78.6849,8758.0
2021-11-11 12:00:00,94.84,94.95,94.82,94.84,16972.0,78.6849,78.7762,78.6683,78.6849,16972.0
2021-11-11 12:05:00,94.86,95.04,94.85,94.99,59662.0,78.7015,78.8509,78.6932,78.8094,59662.0
2021-11-11 12:10:00,95.0,95.04,94.89,94.99,65107.0,78.8177,78.8509,78.7264,78.8094,65107.0
2021-11-11 12:15:00,94.99,95.02,94.9,94.96,39433.0,78.8094,78.8343,78.7347,78.7845,39433.0
2021-11-11 12:20:00,94.97,95.0,94.93,94.94,37015.0,78.7928,78.8177,78.7596,78.7679,37015.0
2021-11-11 12:25:00,94.95,95.02,94.93,95.0,30650.0,78.7762,78.8343,78.7596,78.8177,30650.0
2021-11-11 12:30:00,95.0,95.07,94.99,95.02,10327.0,78.8177,78.8758,78.8094,78.8343,10327.0
2021-11-11 12:35:00,95.01,95.05,94.99,95.02,9874.0,78.826,78.8592,78.8094,78.8343,9874.0
2021-11-11 12:40:00,95.01,95.03,94.98,94.99,21870.0,78.826,78.8426,78.8011,78.8094,21870.0
2021-11-11 12:45:00,95.01,95.04,94.98,95.01,11443.0,78.826,78.8509,78.8011,78.826,11443.0
2021-11-11 12:50:00,95.0,95.03,94.97,95.0,26954.0,78.8177,78.8426,78.7928,78.8177,26954.0
2021-11-11 12:55:00,95.0,95.03,94.99,95.01,15461.0,78.8177,78.8426,78.8094,78.826,15461.0
2021-11-11 13:00:00,95.0,95.04,94.99,95.02,15842.0,78.8177,78.8509,78.8094,78.8343,15842.0
2021-11-11 13:05:00,95.01,95.02,94.91,95.0,32652.0,78.826,78.8343,78.743,78.8177,32652.0
2021-11-11 13:10:00,95.0,95.0,94.86,94.91,56139.0,78.8177,78.8177,78.7015,78.743,56139.0
2021-11-11 13:15:00,94.91,94.97,94.9,94.93,32173.0,78.743,78.7928,78.7347,78.7596,32173.0
2021-11-11 13:20:00,94.93,94.95,94.83,94.83,28382.0,78.7596,78.7762,78.6766,78.6766,28382.0
2021-11-11 13:25:00,94.81,94.81,94.62,94.63,12563.0,78.66,78.66,78.5024,78.5107,12563.0
2021-11-11 13:30:00,94.61,94.7,94.6,94.69,20594.0,78.4941,78.5688,78.4858,78.5605,20594.0
2021-11-11 13:35:00,94.68,94.77,94.67,94.75,25328.0,78.5522,78.6269,78.5439,78.6103,25328.0
2021-11-11 13:40:00,94.76,94.82,94.74,94.79,37477.0,78.6186,78.6683,78.602,78.6435,37477.0
2021-11-11 13:45:00,94.8,94.84,94.79,94.83,17751.0,78.6517,78.6849,78.6435,78.6766,17751.0
2021-11-11 13:50:00,94.81,94.87,94.79,94.85,33827.0,78.66,78.7098,78.6435,78.6932,33827.0
2021-11-11 13:55:00,94.85,94.88,94.78,94.82,32348.0,78.6932,78.7181,78.6352,78.6683,32348.0
2021-11-11 14:00:00,94.8,94.87,94.79,94.86,27610.0,78.6517,78.7098,78.6435,78.7015,27610.0
2021-11-11 14:05:00,94.85,94.88,94.84,94.87,19261.0,78.6932,78.7181,78.6849,78.7098,19261.0
2021-11-11 14:10:00,94.87,94.91,94.84,94.89,21202.0,78.7098,78.743,78.6849,78.7264,21202.0
2021-11-11 14:15:00,94.89,95.02,94.89,95.0,25606.0,78.7264,78.8343,78.7264,78.8177,25606.0
2021-11-11 14:20:00,95.0,95.03,94.96,94.99,32838.0,78.8177,78.8426,78.7845,78.8094,32838.0
2021-11-11 14:25:00,95.0,95.02,94.9,95.02,57961.0,78.8177,78.8343,78.7347,78.8343,57961.0
2021-11-11 14:30:00,95.03,95.04,94.99,95.03,14696.0,78.8426,78.8509,78.8094,78.8426,14696.0
2021-11-11 14:35:00,95.04,95.04,95.0,95.04,8852.0,78.8509,78.8509,78.8177,78.8509,8852.0
2021-11-11 14:40:00,95.05,95.07,94.99,95.01,15865.0,78.8592,78.8758,78.8094,78.826,15865.0
2021-11-11 14:45:00,95.02,95.06,95.0,95.05,13920.0,78.8343,78.8675,78.8177,78.8592,13920.0
2021-11-11 14:50:00,95.06,95.06,95.0,95.03,11806.0,78.8675,78.8675,78.8177,78.8426,11806.0
2021-11-11 14:55:00,95.03,95.06,94.99,95.04,16089.0,78.8426,78.8675,78.8094,78.8509,16089.0
2021-11-11 15:00:00,95.03,95.04,94.98,95.02,31270.0,78.8426,78.8509,78.8011,78.8343,31270.0
2021-11-11 15:05:00,95.02,95.08,95.01,95.05,19592.0,78.8343,78.8841,78.826,78.8592,19592.0
2021-11-11 15:10:00,95.04,95.06,94.98,95.04,28032.0,78.8509,78.8675,78.8011,78.8509,28032.0
2021-11-11 15:15:00,95.03,95.04,94.93,95.04,37372.0,78.8426,78.8509,78.7596,78.8509,37372.0
2021-11-11 15:20:00,95.04,95.15,95.02,95.15,35141.0,78.8509,78.9421,78.8343,78.9421,35141.0
2021-11-11 15:25:00,95.14,95.17,95.07,95.08,58278.0,78.9338,78.9587,78.8758,78.8841,58278.0
2021-11-11 15:30:00,95.09,95.13,95.01,95.02,58610.0,78.8923,78.9255,78.826,78.8343,58610.0
2021-11-11 15:35:00,95.02,95.07,95.01,95.06,46094.0,78.8343,78.8758,78.826,78.8675,46094.0
2021-11-11 15:40:00,95.06,95.15,95.04,95.12,78026.0,78.8675,78.9421,78.8509,78.9172,78026.0
2021-11-11 15:45:00,95.11,95.14,95.04,95.1,124783.0,78.9089,78.9338,78.8509,78.9006,124783.0
2021-11-11 15:50:00,95.1,95.14,95.05,95.1,131404.0,78.9006,78.9338,78.8592,78.9006,131404.0
2021-11-11 15:55:00,95.09,95.1,94.98,94.99,276220.0,78.8923,78.9006,78.8011,78.8094,276220.0
2021-11-12 09:30:00,95.46,95.56,95.21,95.44,98157.0,79.1993,79.2823,78.9919,79.1827,98157.0
2021-11-12 09:35:00,95.41,95.41,95.06,95.2,23932.0,79.1578,79.1578,78.8675,78.9836,23932.0
2021-11-12 09:40:00,95.35,95.72,95.32,95.67,27155.0,79.1081,79.415,79.0832,79.3736,27155.0
2021-11-12 09:45:00,95.67,95.67,95.42,95.57,18752.0,79.3736,79.3736,79.1661,79.2906,18752.0
2021-11-12 09:50:00,95.55,95.62,95.36,95.43,23315.0,79.274,79.3321,79.1164,79.1744,23315.0
2021-11-12 09:55:00,95.46,95.62,95.46,95.56,13467.0,79.1993,79.3321,79.1993,79.2823,13467.0
2021-11-12 10:00:00,95.58,95.59,95.42,95.45,14555.0,79.2989,79.3072,79.1661,79.191,14555.0
2021-11-12 10:05:00,95.46,95.79,95.43,95.76,26497.0,79.1993,79.4731,79.1744,79.4482,26497.0
2021-11-12 10:10:00,95.78,95.84,95.58,95.63,55316.0,79.4648,79.5146,79.2989,79.3404,55316.0
2021-11-12 10:15:00,95.64,95.78,95.54,95.73,31613.0,79.3487,79.4648,79.2657,79.4233,31613.0
2021-11-12 10:20:00,95.71,95.94,95.69,95.92,44209.0,79.4067,79.5976,79.3901,79.581,44209.0
2021-11-12 10:25:00,95.92,95.94,95.85,95.89,49602.0,79.581,79.5976,79.5229,79.5561,49602.0
2021-11-12 10:30:00,95.92,95.94,95.62,95.65,151821.0,79.581,79.5976,79.3321,79.357,151821.0
2021-11-12 10:35:00,95.67,95.87,95.65,95.77,38962.0,79.3736,79.5395,79.357,79.4565,38962.0
2021-11-12 10:40:00,95.8,95.81,95.62,95.65,17394.0,79.4814,79.4897,79.3321,79.357,17394.0
2021-11-12 10:45:00,95.65,95.69,95.53,95.63,16755.0,79.357,79.3901,79.2574,79.3404,16755.0
2021-11-12 10:50:00,95.65,95.65,95.52,95.54,14984.0,79.357,79.357,79.2491,79.2657,14984.0
2021-11-12 10:55:00,95.54,95.56,95.41,95.49,30337.0,79.2657,79.2823,79.1578,79.2242,30337.0
2021-11-12 11:00:00,95.49,95.59,95.46,95.56,28681.0,79.2242,79.3072,79.1993,79.2823,28681.0
2021-11-12 11:05:00,95.56,95.62,95.54,95.58,25380.0,79.2823,79.3321,79.2657,79.2989,25380.0
2021-11-12 11:10:00,95.6,95.77,95.6,95.63,26396.0,79.3155,79.4565,79.3155,79.3404,26396.0
2021-11-12 11:15:00,95.62,95.77,95.6,95.77,20734.0,79.3321,79.4565,79.3155,79.4565,20734.0
2021-11-12 11:20:00,95.77,95.83,95.74,95.8,16355.0,79.4565,79.5063,79.4316,79.4814,16355.0
2021-11-12 11:25:00,95.8,95.89,95.78,95.83,19540.0,79.4814,79.5561,79.4648,79.5063,19540.0
2021-11-12 11:30:00,95.83,95.86,95.75,95.75,33458.0,79.5063,79.5312,79.4399,79.4399,33458.0
2021-11-12 11:35:00,95.76,95.77,95.63,95.65,13227.0,79.4482,79.4565,79.3404,79.357,13227.0
2021-11-12 11:40:00,95.65,95.78,95.62,95.69,15022.0,79.357,79.4648,79.3321,79.3901,15022.0
2021-11-12 11:45:00,95.68,95.69,95.6,95.65,10746.0,79.3818,79.3901,79.3155,79.357,10746.0
2021-11-12 11:50:00,95.63,95.67,95.6,95.65,8711.0,79.3404,79.3736,79.3155,79.357,8711.0
2021-11-12 11:55:00,95.65,95.67,95.61,95.66,16510.0,79.357,79.3736,79.3238,79.3653,16510.0
2021-11-12 12:00:00,95.68,95.74,95.66,95.7,9926.0,79.3818,79.4316,79.3653,79.3984,9926.0
2021-11-12 12:05:00,95.7,95.7,95.55,95.55,10000.0,79.3984,79.3984,79.274,79.274,10000.0
2021-11-12 12:10:00,95.56,95.6,95.53,95.6,14414.0,79.2823,79.3155,79.2574,79.3155,14414.0
2021-11-12 12:15:00,95.59,95.59,95.48,95.5,7213.0,79.3072,79.3072,79.2159,79.2325,7213.0
2021-11-12 12:20:00,95.5,95.57,95.48,95.51,7421.0,79.2325,79.2906,79.2159,79.2408,7421.0
2021-11-12 12:25:00,95.52,95.53,95.47,95.49,6150.0,79.2491,79.2574,79.2076,79.2242,6150.0
2021-11-12 12:30:00,95.5,95.51,95.46,95.48,4122.0,79.2325,79.2408,79.1993,79.2159,4122.0
2021-11-12 12:35:00,95.48,95.48,95.36,95.37,7819.0,79.2159,79.2159,79.1164,79.1247,7819.0
2021-11-12 12:40:00,95.36,95.42,95.33,95.34,10907.0,79.1164,79.1661,79.0915,79.0998,10907.0
2021-11-12 12:45:00,95.33,95.37,95.28,95.37,13218.0,79.0915,79.1247,79.05,79.1247,13218.0
2021-11-12 12:50:00,95.35,95.39,95.34,95.37,3212.0,79.1081,79.1412,79.0998,79.1247,3212.0
2021-11-12 12:55:00,95.37,95.42,95.35,95.4,9149.0,79.1247,79.1661,79.1081,79.1495,9149.0
2021-11-12 13:00:00,95.42,95.42,95.29,95.32,12792.0,79.1661,79.1661,79.0583,79.0832,12792.0
2021-11-12 13:05:00,95.3,95.3,95.24,95.27,9576.0,79.0666,79.0666,79.0168,79.0417,9576.0
2021-11-12 13:10:00,95.28,95.28,95.23,95.26,6673.0,79.05,79.05,79.0085,79.0334,6673.0
2021-11-12 13:15:00,95.25,95.27,95.12,95.15,9769.0,79.0251,79.0417,78.9172,78.9421,9769.0
2021-11-12 13:20:00,95.16,95.2,95.16,95.19,7154.0,78.9504,78.9836,78.9504,78.9753,7154.0
2021-11-12 13:25:00,95.19,95.19,95.11,95.11,11183.0,78.9753,78.9753,78.9089,78.9089,11183.0
2021-11-12 13:30:00,95.13,95.2,95.12,95.2,11528.0,78.9255,78.9836,78.9172,78.9836,11528.0
2021-11-12 13:35:00,95.2,95.24,95.18,95.21,8381.0,78.9836,79.0168,78.967,78.9919,8381.0
2021-11-12 13:40:00,95.23,95.27,95.2,95.23,8880.0,79.0085,79.0417,78.9836,79.0085,8880.0
2021-11-12 13:45:00,95.23,95.27,95.22,95.27,6620.0,79.0085,79.0417,79.0002,79.0417,6620.0
2021-11-12 13:50:00,95.27,95.3,95.26,95.29,8649.0,79.0417,79.0666,79.0334,79.0583,8649.0
2021-11-12 13:55:00,95.29,95.34,95.26,95.26,11628.0,79.0583,79.0998,79.0334,79.0334,11628.0
2021-11-12 14:00:00,95.27,95.33,95.27,95.29,6729.0,79.0417,79.0915,79.0417,79.0583,6729.0
2021-11-12 14:05:00,95.3,95.3,95.21,95.21,12934.0,79.0666,79.0666,78.9919,78.9919,12934.0
2021-11-12 14:10:00,95.22,95.31,95.22,95.31,10389.0,79.0002,79.0749,79.0002,79.0749,10389.0
2021-11-12 14:15:00,95.3,95.3,95.21,95.28,14394.0,79.0666,79.0666,78.9919,79.05,14394.0
2021-11-12 14:20:00,95.27,95.44,95.26,95.43,17710.0,79.0417,79.1827,79.0334,79.1744,17710.0
2021-11-12 14:25:00,95.45,95.45,95.41,95.42,10033.0,79.191,79.191,79.1578,79.1661,10033.0
2021-11-12 14:30:00,95.45,95.47,95.41,95.45,12224.0,79.191,79.2076,79.1578,79.191,12224.0
2021-11-12 14:35:00,95.45,95.45,95.37,95.38,15267.0,79.191,79.191,79.1247,79.133,15267.0
2021-11-12 14:40:00,95.38,95.4,95.36,95.37,7801.0,79.133,79.1495,79.1164,79.1247,7801.0
2021-11-12 14:45:00,95.38,95.47,95.37,95.47,11358.0,79.133,79.2076,79.1247,79.2076,11358.0
2021-11-12 14:50:00,95.46,95.48,95.3,95.31,9914.0,79.1993,79.2159,79.0666,79.0749,9914.0
2021-11-12 14:55:00,95.32,95.33,95.26,95.29,13497.0,79.0832,79.0915,79.0334,79.0583,13497.0
2021-11-12 15:00:00,95.26,95.29,95.23,95.25,11572.0,79.0334,79.0583,79.0085,79.0251,11572.0
2021-11-12 15:05:00,95.26,95.26,95.15,95.21,23398.0,79.0334,79.0334,78.9421,78.9919,23398.0
2021-11-12 15:10:00,95.21,95.23,95.07,95.07,32386.0,78.9919,79.0085,78.8758,78.8758,32386.0
2021-11-12 15:15:00,95.08,95.08,95.0,95.05,36504.0,78.8841,78.8841,78.8177,78.8592,36504.0
2021-11-12 15:20:00,95.05,95.23,95.04,95.2,17231.0,78.8592,79.0085,78.8509,78.9836,17231.0
2021-11-12 15:25:00,95.2,95.26,95.18,95.18,15265.0,78.9836,79.0334,78.967,78.967,15265.0
2021-11-12 15:30:00,95.19,95.31,95.19,95.31,29378.0,78.9753,79.0749,78.9753,79.0749,29378.0
2021-11-12 15:35:00,95.32,95.33,95.19,95.22,22909.0,79.0832,79.0915,78.9753,79.0002,22909.0
2021-11-12 15:40:00,95.22,95.22,95.11,95.15,27516.0,79.0002,79.0002,78.9089,78.9421,27516.0
2021-11-12 15:45:00,95.14,95.14,94.98,95.01,45528.0,78.9338,78.9338,78.8011,78.826,45528.0
2021-11-12 15:50:00,95.01,95.07,94.92,94.93,71251.0,78.826,78.8758,78.7513,78.7596,71251.0
2021-11-12 15:55:00,94.93,94.93,94.72,94.76,300637.0,78.7596,78.7596,78.5854,78.6186,300637.0
2021-11-15 09:30:00,95.0,95.17,94.83,95.16,102975.0,78.8177,78.9587,78.6766,78.9504,102975.0
2021-11-15 09:35:00,95.22,95.53,95.11,95.36,45195.0,79.0002,79.2574,78.9089,79.1164,45195.0
2021-11-15 09:40:00,95.32,95.32,95.09,95.13,44437.0,79.0832,79.0832,78.8923,78.9255,44437.0
2021-11-15 09:45:00,95.13,95.22,94.98,95.03,36133.0,78.9255,79.0002,78.8011,78.8426,36133.0
2021-11-15 09:50:00,95.02,95.12,94.91,95.04,58479.0,78.8343,78.9172,78.743,78.8509,58479.0
2021-11-15 09:55:00,95.04,95.09,94.99,95.02,11556.0,78.8509,78.8923,78.8094,78.8343,11556.0
2021-11-15 10:00:00,95.0,95.03,94.89,94.98,8920.0,78.8177,78.8426,78.7264,78.8011,8920.0
2021-11-15 10:05:00,94.98,95.11,94.93,95.06,10131.0,78.8011,78.9089,78.7596,78.8675,10131.0
2021-11-15 10:10:00,95.05,95.06,94.92,95.01,11906.0,78.8592,78.8675,78.7513,78.826,11906.0
2021-11-15 10:15:00,95.01,95.07,94.97,95.01,9714.0,78.826,78.8758,78.7928,78.826,9714.0
2021-11-15 10:20:00,95.03,95.04,94.97,95.01,13319.0,78.8426,78.8509,78.7928,78.826,13319.0
2021-11-15 10:25:00,95.01,95.06,94.99,95.04,9836.0,78.826,78.8675,78.8094,78.8509,9836.0
2021-11-15 10:30:00,95.06,95.11,95.03,95.11,11666.0,78.8675,78.9089,78.8426,78.9089,11666.0
2021-11-15 10:35:00,95.11,95.16,94.96,95.12,12725.0,78.9089,78.9504,78.7845,78.9172,12725.0
2021-11-15 10:40:00,95.14,95.24,95.13,95.18,9670.0,78.9338,79.0168,78.9255,78.967,9670.0
2021-11-15 10:45:00,95.21,95.23,95.16,95.2,11296.0,78.9919,79.0085,78.9504,78.9836,11296.0
2021-11-15 10:50:00,95.22,95.31,95.2,95.25,19933.0,79.0002,79.0749,78.9836,79.0251,19933.0
2021-11-15 10:55:00,95.25,95.26,95.11,95.12,13451.0,79.0251,79.0334,78.9089,78.9172,13451.0
2021-11-15 11:00:00,95.13,95.19,95.11,95.15,7723.0,78.9255,78.9753,78.9089,78.9421,7723.0
2021-11-15 11:05:00,95.15,95.26,95.14,95.23,11954.0,78.9421,79.0334,78.9338,79.0085,11954.0
2021-11-15 11:10:00,95.24,95.31,95.21,95.31,9852.0,79.0168,79.0749,78.9919,79.0749,9852.0
2021-11-15 11:15:00,95.31,95.31,95.22,95.3,8986.0,79.0749,79.0749,79.0002,79.0666,8986.0
2021-11-15 11:20:00,95.29,95.32,95.25,95.31,10270.0,79.0583,79.0832,79.0251,79.0749,10270.0
2021-11-15 11:25:00,95.33,95.34,95.15,95.17,9830.0,79.0915,79.0998,78.9421,78.9587,9830.0
2021-11-15 11:30:00,95.17,95.19,95.09,95.15,10791.0,78.9587,78.9753,78.8923,78.9421,10791.0
2021-11-15 11:35:00,95.15,95.15,95.02,95.03,9009.0,78.9421,78.9421,78.8343,78.8426,9009.0
2021-11-15 11:40:00,95.05,95.08,94.94,94.95,11548.0,78.8592,78.8841,78.7679,78.7762,11548.0
2021-11-15 11:45:00,94.96,95.08,94.95,95.03,10466.0,78.7845,78.8841,78.7762,78.8426,10466.0
2021-11-15 11:50:00,95.03,95.08,95.01,95.02,8258.0,78.8426,78.8841,78.826,78.8343,8258.0
2021-11-15 11:55:00,95.02,95.15,95.01,95.14,7531.0,78.8343,78.9421,78.826,78.9338,7531.0
2021-11-15 12:00:00,95.13,95.16,94.97,94.98,17645.0,78.9255,78.9504,78.7928,78.8011,17645.0
2021-11-15 12:05:00,94.97,95.03,94.94,95.03,9448.0,78.7928,78.8426,78.7679,78.8426,9448.0
2021-11-15 12:10:00,95.04,95.08,95.02,95.03,4806.0,78.8509,78.8841,78.8343,78.8426,4806.0
2021-11-15 12:15:00,95.03,95.03,94.97,95.03,7770.0,78.8426,78.8426,78.7928,78.8426,7770.0
2021-11-15 12:20:00,95.03,95.16,95.02,95.16,5192.0,78.8426,78.9504,78.8343,78.9504,5192.0
2021-11-15 12:25:00,95.16,95.19,95.09,95.12,6056.0,78.9504,78.9753,78.8923,78.9172,6056.0
2021-11-15 12:30:00,95.12,95.2,95.11,95.2,6264.0,78.9172,78.9836,78.9089,78.9836,6264.0
2021-11-15 12:35:00,95.21,95.26,95.2,95.2,10516.0,78.9919,79.0334,78.9836,78.9836,10516.0
2021-11-15 12:40:00,95.2,95.24,95.14,95.23,8760.0,78.9836,79.0168,78.9338,79.0085,8760.0
2021-11-15 12:45:00,95.21,95.29,95.21,95.22,15077.0,78.9919,79.0583,78.9919,79.0002,15077.0
2021-11-15 12:50:00,95.21,95.23,95.18,95.23,7356.0,78.9919,79.0085,78.967,79.0085,7356.0
2021-11-15 12:55:00,95.2,95.23,95.15,95.17,8396.0,78.9836,79.0085,78.9421,78.9587,8396.0
2021-11-15 13:00:00,95.16,95.22,95.16,95.2,11409.0,78.9504,79.0002,78.9504,78.9836,11409.0
2021-11-15 13:05:00,95.2,95.21,95.11,95.13,15089.0,78.9836,78.9919,78.9089,78.9255,15089.0
2021-11-15 13:10:00,95.14,95.15,95.06,95.13,9440.0,78.9338,78.9421,78.8675,78.9255,9440.0
2021-11-15 13:15:00,95.16,95.2,95.08,95.11,18778.0,78.9504,78.9836,78.8841,78.9089,18778.0
2021-11-15 13:20:00,95.1,95.19,95.06,95.17,12436.0,78.9006,78.9753,78.8675,78.9587,12436.0
2021-11-15 13:25:00,95.18,95.18,95.1,95.1,12344.0,78.967,78.967,78.9006,78.9006,12344.0
2021-11-15 13:30:00,95.12,95.15,95.11,95.12,6087.0,78.9172,78.9421,78.9089,78.9172,6087.0
2021-11-15 13:35:00,95.13,95.18,95.11,95.15,5725.0,78.9255,78.967,78.9089,78.9421,5725.0
2021-11-15 13:40:00,95.17,95.17,95.08,95.09,13400.0,78.9587,78.9587,78.8841,78.8923,13400.0
2021-11-15 13:45:00,95.08,95.19,95.07,95.18,14838.0,78.8841,78.9753,78.8758,78.967,14838.0
2021-11-15 13:50:00,95.18,95.19,95.15,95.16,2850.0,78.967,78.9753,78.9421,78.9504,2850.0
2021-11-15 13:55:00,95.16,95.23,95.16,95.23,12052.0,78.9504,79.0085,78.9504,79.0085,12052.0
2021-11-15 14:00:00,95.22,95.28,95.19,95.25,10126.0,79.0002,79.05,78.9753,79.0251,10126.0
2021-11-15 14:05:00,95.25,95.29,95.21,95.23,13478.0,79.0251,79.0583,78.9919,79.0085,13478.0
2021-11-15 14:10:00,95.23,95.25,95.18,95.18,10762.0,79.0085,79.0251,78.967,78.967,10762.0
2021-11-15 14:15:00,95.19,95.19,95.1,95.17,12287.0,78.9753,78.9753,78.9006,78.9587,12287.0
2021-11-15 14:20:00,95.16,95.19,95.1,95.11,9298.0,78.9504,78.9753,78.9006,78.9089,9298.0
2021-11-15 14:25:00,95.1,95.11,95.06,95.07,9224.0,78.9006,78.9089,78.8675,78.8758,9224.0
2021-11-15 14:30:00,95.07,95.09,95.01,95.04,9124.0,78.8758,78.8923,78.826,78.8509,9124.0
2021-11-15 14:35:00,95.02,95.09,95.02,95.08,6760.0,78.8343,78.8923,78.8343,78.8841,6760.0
2021-11-15 14:40:00,95.07,95.09,95.02,95.02,12374.0,78.8758,78.8923,78.8343,78.8343,12374.0
2021-11-15 14:45:00,95.04,95.04,94.95,94.97,7058.0,78.8509,78.8509,78.7762,78.7928,7058.0
2021-11-15 14:50:00,94.98,95.03,94.95,95.03,11627.0,78.8011,78.8426,78.7762,78.8426,11627.0
2021-11-15 14:55:00,95.02,95.04,94.98,95.0,9327.0,78.8343,78.8509,78.8011,78.8177,9327.0
2021-11-15 15:00:00,95.0,95.04,94.98,94.98,13281.0,78.8177,78.8509,78.8011,78.8011,13281.0
2021-11-15 15:05:00,94.99,95.0,94.97,94.98,11763.0,78.8094,78.8177,78.7928,78.8011,11763.0
2021-11-15 15:10:00,94.98,95.02,94.93,94.95,14975.0,78.8011,78.8343,78.7596,78.7762,14975.0
2021-11-15 15:15:00,94.95,95.06,94.94,94.98,10184.0,78.7762,78.8675,78.7679,78.8011,10184.0
2021-11-15 15:20:00,94.97,95.0,94.92,95.0,16695.0,78.7928,78.8177,78.7513,78.8177,16695.0
2021-11-15 15:25:00,95.0,95.06,94.98,95.04,11841.0,78.8177,78.8675,78.8011,78.8509,11841.0
2021-11-15 15:30:00,95.05,95.11,95.03,95.05,13738.0,78.8592,78.9089,78.8426,78.8592,13738.0
2021-11-15 15:35:00,95.05,95.06,94.94,95.0,34028.0,78.8592,78.8675,78.7679,78.8177,34028.0
2021-11-15 15:40:00,95.01,95.07,94.98,95.02,33118.0,78.826,78.8758,78.8011,78.8343,33118.0
2021-11-15 15:45:00,95.01,95.03,94.99,95.03,23671.0,78.826,78.8426,78.8094,78.8426,23671.0
2021-11-15 15:50:00,95.02,95.11,95.0,95.09,51900.0,78.8343,78.9089,78.8177,78.8923,51900.0
2021-11-15 15:55:00,95.09,95.43,95.08,95.35,255147.0,78.8923,79.1744,78.8841,79.1081,255147.0
2021-11-16 09:30:00,95.13,95.32,94.98,95.14,44937.0,78.9255,79.0832,78.8011,78.9338,44937.0
2021-11-16 09:35:00,95.14,95.21,95.02,95.18,15103.0,78.9338,78.9919,78.8343,78.967,15103.0
2021-11-16 09:40:00,95.22,95.34,95.1,95.22,17551.0,79.0002,79.0998,78.9006,79.0002,17551.0
2021-11-16 09:45:00,95.22,95.27,95.03,95.22,19475.0,79.0002,79.0417,78.8426,79.0002,19475.0
2021-11-16 09:50:00,95.22,95.25,95.06,95.15,22077.0,79.0002,79.0251,78.8675,78.9421,22077.0
2021-11-16 09:55:00,95.15,95.15,94.82,94.82,19558.0,78.9421,78.9421,78.6683,78.6683,19558.0
2021-11-16 10:00:00,94.82,94.84,94.58,94.68,16040.0,78.6683,78.6849,78.4692,78.5522,16040.0
2021-11-16 10:05:00,94.69,94.75,94.61,94.7,11104.0,78.5605,78.6103,78.4941,78.5688,11104.0
2021-11-16 10:10:00,94.7,94.71,94.63,94.68,18924.0,78.5688,78.5771,78.5107,78.5522,18924.0
2021-11-16 10:15:00,94.68,94.73,94.58,94.62,24880.0,78.5522,78.5937,78.4692,78.5024,24880.0
2021-11-16 10:20:00,94.59,94.68,94.55,94.55,9552.0,78.4775,78.5522,78.4443,78.4443,9552.0
2021-11-16 10:25:00,94.57,94.6,94.53,94.57,10478.0,78.4609,78.4858,78.4277,78.4609,10478.0
2021-11-16 10:30:00,94.57,94.62,94.47,94.47,30340.0,78.4609,78.5024,78.378,78.378,30340.0
2021-11-16 10:35:00,94.46,94.49,94.31,94.36,12372.0,78.3697,78.3946,78.2452,78.2867,12372.0
2021-11-16 10:40:00,94.34,94.48,94.29,94.33,11367.0,78.2701,78.3863,78.2286,78.2618,11367.0
2021-11-16 10:45:00,94.31,94.34,94.25,94.3,13074.0,78.2452,78.2701,78.1954,78.2369,13074.0
2021-11-16 10:50:00,94.28,94.29,94.19,94.21,17028.0,78.2203,78.2286,78.1457,78.1622,17028.0
2021-11-16 10:55:00,94.24,94.3,94.2,94.23,12159.0,78.1871,78.2369,78.154,78.1788,12159.0
2021-11-16 11:00:00,94.25,94.33,94.23,94.33,7009.0,78.1954,78.2618,78.1788,78.2618,7009.0
2021-11-16 11:05:00,94.3,94.33,94.21,94.27,11341.0,78.2369,78.2618,78.1622,78.212,11341.0
2021-11-16 11:10:00,94.25,94.29,94.21,94.27,5388.0,78.1954,78.2286,78.1622,78.212,5388.0
2021-11-16 11:15:00,94.26,94.32,94.22,94.23,14014.0,78.2037,78.2535,78.1705,78.1788,14014.0
2021-11-16 11:20:00,94.25,94.29,94.09,94.1,15672.0,78.1954,78.2286,78.0627,78.071,15672.0
2021-11-16 11:25:00,94.09,94.19,94.04,94.07,15733.0,78.0627,78.1457,78.0212,78.0461,15733.0
2021-11-16 11:30:00,94.07,94.11,93.93,94.11,24877.0,78.0461,78.0793,77.9299,78.0793,24877.0
2021-11-16 11:35:00,94.08,94.16,94.04,94.08,15435.0,78.0544,78.1208,78.0212,78.0544,15435.0
2021-11-16 11:40:00,94.1,94.1,93.97,93.98,13999.0,78.071,78.071,77.9631,77.9714,13999.0
2021-11-16 11:45:00,93.96,94.05,93.94,94.04,19786.0,77.9548,78.0295,77.9382,78.0212,19786.0
2021-11-16 11:50:00,94.04,94.05,93.93,93.93,17402.0,78.0212,78.0295,77.9299,77.9299,17402.0
2021-11-16 11:55:00,93.93,93.94,93.73,93.75,35877.0,77.9299,77.9382,77.764,77.7806,35877.0
2021-11-16 12:00:00,93.77,93.79,93.71,93.75,27783.0,77.7972,77.8138,77.7474,77.7806,27783.0
2021-11-16 12:05:00,93.75,93.77,93.53,93.61,24415.0,77.7806,77.7972,77.5981,77.6645,24415.0
2021-11-16 12:10:00,93.62,93.62,93.37,93.42,19611.0,77.6727,77.6727,77.4653,77.5068,19611.0
2021-11-16 12:15:00,93.41,93.45,93.35,93.42,21069.0,77.4985,77.5317,77.4487,77.5068,21069.0
2021-11-16 12:20:00,93.44,93.6,93.41,93.48,20647.0,77.5234,77.6562,77.4985,77.5566,20647.0
2021-11-16 12:25:00,93.47,93.54,93.47,93.51,10008.0,77.5483,77.6064,77.5483,77.5815,10008.0
2021-11-16 12:30:00,93.54,93.57,93.43,93.49,16754.0,77.6064,77.6313,77.5151,77.5649,16754.0
2021-11-16 12:35:00,93.5,93.58,93.47,93.58,11170.0,77.5732,77.6396,77.5483,77.6396,11170.0
2021-11-16 12:40:00,93.59,93.7,93.57,93.67,27528.0,77.6479,77.7391,77.6313,77.7142,27528.0
2021-11-16 12:45:00,93.69,93.76,93.66,93.69,18214.0,77.7308,77.7889,77.7059,77.7308,18214.0
2021-11-16 12:50:00,93.67,93.68,93.55,93.55,15445.0,77.7142,77.7225,77.6147,77.6147,15445.0
2021-11-16 12:55:00,93.54,93.62,93.44,93.48,18403.0,77.6064,77.6727,77.5234,77.5566,18403.0
2021-11-16 13:00:00,93.47,93.54,93.46,93.51,14052.0,77.5483,77.6064,77.54,77.5815,14052.0
2021-11-16 13:05:00,93.53,93.61,93.53,93.61,24541.0,77.5981,77.6645,77.5981,77.6645,24541.0
2021-11-16 13:10:00,93.61,93.62,93.53,93.6,14610.0,77.6645,77.6727,77.5981,77.6562,14610.0
2021-11-16 13:15:00,93.6,93.63,93.58,93.58,9486.0,77.6562,77.681,77.6396,77.6396,9486.0
2021-11-16 13:20:00,93.58,93.68,93.56,93.68,21580.0,77.6396,77.7225,77.623,77.7225,21580.0
2021-11-16 13:25:00,93.69,93.75,93.68,93.7,14428.0,77.7308,77.7806,77.7225,77.7391,14428.0
2021-11-16 13:30:00,93.7,93.73,93.63,93.72,24999.0,77.7391,77.764,77.681,77.7557,24999.0
2021-11-16 13:35:00,93.72,93.93,93.7,93.85,14418.0,77.7557,77.9299,77.7391,77.8636,14418.0
2021-11-16 13:40:00,93.85,93.87,93.78,93.83,15716.0,77.8636,77.8802,77.8055,77.847,15716.0
2021-11-16 13:45:00,93.82,93.83,93.75,93.78,19551.0,77.8387,77.847,77.7806,77.8055,19551.0
2021-11-16 13:50:00,93.78,93.84,93.77,93.8,10626.0,77.8055,77.8553,77.7972,77.8221,10626.0
2021-11-16 13:55:00,93.79,93.84,93.78,93.8,22438.0,77.8138,77.8553,77.8055,77.8221,22438.0
2021-11-16 14:00:00,93.81,93.91,93.8,93.88,26223.0,77.8304,77.9134,77.8221,77.8885,26223.0
2021-11-16 14:05:00,93.87,93.89,93.82,93.87,9645.0,77.8802,77.8968,77.8387,77.8802,9645.0
2021-11-16 14:10:00,93.87,93.87,93.74,93.74,15301.0,77.8802,77.8802,77.7723,77.7723,15301.0
2021-11-16 14:15:00,93.74,93.78,93.73,93.77,14341.0,77.7723,77.8055,77.764,77.7972,14341.0
2021-11-16 14:20:00,93.76,93.81,93.75,93.8,26381.0,77.7889,77.8304,77.7806,77.8221,26381.0
2021-11-16 14:25:00,93.79,93.9,93.78,93.88,7321.0,77.8138,77.9051,77.8055,77.8885,7321.0
2021-11-16 14:30:00,93.89,93.89,93.82,93.82,19216.0,77.8968,77.8968,77.8387,77.8387,19216.0
2021-11-16 14:35:00,93.81,93.83,93.76,93.82,11193.0,77.8304,77.847,77.7889,77.8387,11193.0
2021-11-16 14:40:00,93.82,93.83,93.78,93.79,13346.0,77.8387,77.847,77.8055,77.8138,13346.0
2021-11-16 14:45:00,93.79,93.84,93.75,93.84,36488.0,77.8138,77.8553,77.7806,77.8553,36488.0
2021-11-16 14:50:00,93.84,94.0,93.81,93.86,35080.0,77.8553,77.988,77.8304,77.8719,35080.0
2021-11-16 14:55:00,93.84,93.88,93.8,93.82,9919.0,77.8553,77.8885,77.8221,77.8387,9919.0
2021-11-16 15:00:00,93.82,93.84,93.79,93.8,13301.0,77.8387,77.8553,77.8138,77.8221,13301.0
2021-11-16 15:05:00,93.79,93.79,93.74,93.78,15499.0,77.8138,77.8138,77.7723,77.8055,15499.0
2021-11-16 15:10:00,93.8,93.83,93.72,93.72,13549.0,77.8221,77.847,77.7557,77.7557,13549.0
2021-11-16 15:15:00,93.72,93.81,93.71,93.79,33642.0,77.7557,77.8304,77.7474,77.8138,33642.0
2021-11-16 15:20:00,93.79,93.8,93.63,93.66,34601.0,77.8138,77.8221,77.681,77.7059,34601.0
2021-11-16 15:25:00,93.66,93.72,93.62,93.66,36301.0,77.7059,77.7557,77.6727,77.7059,36301.0
2021-11-16 15:30:00,93.65,93.66,93.56,93.56,43648.0,77.6976,77.7059,77.623,77.623,43648.0
2021-11-16 15:35:00,93.56,93.56,93.4,93.43,75069.0,77.623,77.623,77.4902,77.5151,75069.0
2021-11-16 15:40:00,93.44,93.53,93.35,93.36,64311.0,77.5234,77.5981,77.4487,77.457,64311.0
2021-11-16 15:45:00,93.36,93.41,93.14,93.33,131267.0,77.457,77.4985,77.2745,77.4321,131267.0
2021-11-16 15:50:00,93.32,93.33,93.15,93.22,117751.0,77.4239,77.4321,77.2828,77.3409,117751.0
2021-11-16 15:55:00,93.23,93.25,92.98,93.13,414754.0,77.3492,77.3658,77.1418,77.2662,414754.0
2021-11-17 09:30:00,93.05,93.35,92.96,93.28,100446.0,77.1998,77.4487,77.1252,77.3907,100446.0
2021-11-17 09:35:00,93.27,93.49,93.17,93.42,32359.0,77.3824,77.5649,77.2994,77.5068,32359.0
2021-11-17 09:40:00,93.45,93.5,93.17,93.31,48498.0,77.5317,77.5732,77.2994,77.4156,48498.0
2021-11-17 09:45:00,93.29,93.46,93.27,93.34,42465.0,77.399,77.54,77.3824,77.4404,42465.0
2021-11-17 09:50:00,93.34,93.6,93.29,93.47,65237.0,77.4404,77.6562,77.399,77.5483,65237.0
2021-11-17 09:55:00,93.43,93.62,93.43,93.53,39360.0,77.5151,77.6727,77.5151,77.5981,39360.0
2021-11-17 10:00:00,93.51,93.73,93.43,93.52,40304.0,77.5815,77.764,77.5151,77.5898,40304.0
2021-11-17 10:05:00,93.52,93.59,93.35,93.38,28444.0,77.5898,77.6479,77.4487,77.4736,28444.0
2021-11-17 10:10:00,93.4,93.45,93.33,93.34,14734.0,77.4902,77.5317,77.4321,77.4404,14734.0
2021-11-17 10:15:00,93.34,93.39,93.23,93.36,30155.0,77.4404,77.4819,77.3492,77.457,30155.0
2021-11-17 10:20:00,93.36,93.36,93.19,93.27,33624.0,77.457,77.457,77.316,77.3824,33624.0
2021-11-17 10:25:00,93.26,93.37,93.24,93.34,30817.0,77.3741,77.4653,77.3575,77.4404,30817.0
2021-11-17 10:30:00,93.34,93.45,93.31,93.44,24642.0,77.4404,77.5317,77.4156,77.5234,24642.0
2021-11-17 10:35:00,93.44,93.44,93.31,93.31,29306.0,77.5234,77.5234,77.4156,77.4156,29306.0
2021-11-17 10:40:00,93.28,93.36,93.22,93.25,18060.0,77.3907,77.457,77.3409,77.3658,18060.0
2021-11-17 10:45:00,93.28,93.37,93.19,93.19,24637.0,77.3907,77.4653,77.316,77.316,24637.0
2021-11-17 10:50:00,93.22,93.29,93.02,93.03,34305.0,77.3409,77.399,77.175,77.1833,34305.0
2021-11-17 10:55:00,93.03,93.29,93.02,93.17,39291.0,77.1833,77.399,77.175,77.2994,39291.0
2021-11-17 11:00:00,93.18,93.32,93.15,93.3,38893.0,77.3077,77.4239,77.2828,77.4073,38893.0
2021-11-17 11:05:00,93.3,93.31,93.24,93.24,11788.0,77.4073,77.4156,77.3575,77.3575,11788.0
2021-11-17 11:10:00,93.24,93.29,93.19,93.21,12071.0,77.3575,77.399,77.316,77.3326,12071.0
2021-11-17 11:15:00,93.21,93.31,93.15,93.25,56900.0,77.3326,77.4156,77.2828,77.3658,56900.0
2021-11-17 11:20:00,93.27,93.45,93.22,93.39,73676.0,77.3824,77.5317,77.3409,77.4819,73676.0
2021-11-17 11:25:00,93.41,93.48,93.36,93.37,53555.0,77.4985,77.5566,77.457,77.4653,53555.0
2021-11-17 11:30:00,93.39,93.52,93.34,93.34,60931.0,77.4819,77.5898,77.4404,77.4404,60931.0
2021-11-17 11:35:00,93.34,93.39,93.27,93.29,21817.0,77.4404,77.4819,77.3824,77.399,21817.0
2021-11-17 11:40:00,93.31,93.34,93.15,93.22,38611.0,77.4156,77.4404,77.2828,77.3409,38611.0
2021-11-17 11:45:00,93.24,93.25,93.15,93.15,42997.0,77.3575,77.3658,77.2828,77.2828,42997.0
2021-11-17 11:50:00,93.15,93.21,93.09,93.12,44422.0,77.2828,77.3326,77.233,77.2579,44422.0
2021-11-17 11:55:00,93.12,93.23,93.12,93.14,27807.0,77.2579,77.3492,77.2579,77.2745,27807.0
2021-11-17 12:00:00,93.15,93.15,93.07,93.08,25286.0,77.2828,77.2828,77.2164,77.2247,25286.0
2021-11-17 12:05:00,93.08,93.11,92.97,92.99,45803.0,77.2247,77.2496,77.1335,77.1501,45803.0
2021-11-17 12:10:00,92.98,93.04,92.85,92.91,46040.0,77.1418,77.1915,77.0339,77.0837,46040.0
2021-11-17 12:15:00,92.91,93.11,92.91,93.08,42014.0,77.0837,77.2496,77.0837,77.2247,42014.0
2021-11-17 12:20:00,93.07,93.12,93.01,93.11,43224.0,77.2164,77.2579,77.1667,77.2496,43224.0
2021-11-17 12:25:00,93.1,93.21,93.08,93.17,37812.0,77.2413,77.3326,77.2247,77.2994,37812.0
2021-11-17 12:30:00,93.17,93.17,93.08,93.13,38114.0,77.2994,77.2994,77.2247,77.2662,38114.0
2021-11-17 12:35:00,93.13,93.17,93.11,93.15,21433.0,77.2662,77.2994,77.2496,77.2828,21433.0
2021-11-17 12:40:00,93.14,93.14,93.07,93.07,30767.0,77.2745,77.2745,77.2164,77.2164,30767.0
2021-11-17 12:45:00,93.08,93.14,93.06,93.12,54782.0,77.2247,77.2745,77.2081,77.2579,54782.0
2021-11-17 12:50:00,93.12,93.48,93.11,93.43,50305.0,77.2579,77.5566,77.2496,77.5151,50305.0
2021-11-17 12:55:00,93.42,93.54,93.37,93.5,72107.0,77.5068,77.6064,77.4653,77.5732,72107.0
2021-11-17 13:00:00,93.5,93.6,93.49,93.54,44274.0,77.5732,77.6562,77.5649,77.6064,44274.0
2021-11-17 13:05:00,93.54,93.7,93.53,93.63,42211.0,77.6064,77.7391,77.5981,77.681,42211.0
2021-11-17 13:10:00,93.63,93.73,93.6,93.63,24680.0,77.681,77.764,77.6562,77.681,24680.0
2021-11-17 13:15:00,93.64,93.64,93.42,93.44,37981.0,77.6893,77.6893,77.5068,77.5234,37981.0
2021-11-17 13:20:00,93.44,93.47,93.37,93.4,52056.0,77.5234,77.5483,77.4653,77.4902,52056.0
2021-11-17 13:25:00,93.38,93.43,93.34,93.34,23995.0,77.4736,77.5151,77.4404,77.4404,23995.0
2021-11-17 13:30:00,93.34,93.35,93.27,93.28,16200.0,77.4404,77.4487,77.3824,77.3907,16200.0
2021-11-17 13:35:00,93.28,93.39,93.28,93.35,26047.0,77.3907,77.4819,77.3907,77.4487,26047.0
2021-11-17 13:40:00,93.33,93.34,93.26,93.26,9807.0,77.4321,77.4404,77.3741,77.3741,9807.0
2021-11-17 13:45:00,93.27,93.27,93.24,93.25,11920.0,77.3824,77.3824,77.3575,77.3658,11920.0
2021-11-17 13:50:00,93.26,93.34,93.26,93.34,18167.0,77.3741,77.4404,77.3741,77.4404,18167.0
2021-11-17 13:55:00,93.33,93.36,93.25,93.27,26616.0,77.4321,77.457,77.3658,77.3824,26616.0
2021-11-17 14:00:00,93.27,93.29,93.21,93.22,16683.0,77.3824,77.399,77.3326,77.3409,16683.0
2021-11-17 14:05:00,93.22,93.28,93.13,93.28,35432.0,77.3409,77.3907,77.2662,77.3907,35432.0
2021-11-17 14:10:00,93.28,93.37,93.27,93.29,23561.0,77.3907,77.4653,77.3824,77.399,23561.0
2021-11-17 14:15:00,93.27,93.36,93.25,93.29,21131.0,77.3824,77.457,77.3658,77.399,21131.0
2021-11-17 14:20:00,93.3,93.37,93.23,93.37,20398.0,77.4073,77.4653,77.3492,77.4653,20398.0
2021-11-17 14:25:00,93.39,93.52,93.39,93.43,44131.0,77.4819,77.5898,77.4819,77.5151,44131.0
2021-11-17 14:30:00,93.45,93.5,93.37,93.44,26998.0,77.5317,77.5732,77.4653,77.5234,26998.0
2021-11-17 14:35:00,93.43,93.43,93.27,93.29,28169.0,77.5151,77.5151,77.3824,77.399,28169.0
2021-11-17 14:40:00,93.3,93.45,93.28,93.43,49387.0,77.4073,77.5317,77.3907,77.5151,49387.0
2021-11-17 14:45:00,93.42,93.49,93.38,93.42,31885.0,77.5068,77.5649,77.4736,77.5068,31885.0
2021-11-17 14:50:00,93.42,93.47,93.37,93.46,34027.0,77.5068,77.5483,77.4653,77.54,34027.0
2021-11-17 14:55:00,93.44,93.47,93.36,93.39,26978.0,77.5234,77.5483,77.457,77.4819,26978.0
2021-11-17 15:00:00,93.37,93.48,93.37,93.48,35232.0,77.4653,77.5566,77.4653,77.5566,35232.0
2021-11-17 15:05:00,93.48,93.68,93.47,93.66,24142.0,77.5566,77.7225,77.5483,77.7059,24142.0
2021-11-17 15:10:00,93.67,93.72,93.65,93.7,23361.0,77.7142,77.7557,77.6976,77.7391,23361.0
2021-11-17 15:15:00,93.7,93.78,93.68,93.71,34328.0,77.7391,77.8055,77.7225,77.7474,34328.0
2021-11-17 15:20:00,93.72,93.9,93.71,93.83,39084.0,77.7557,77.9051,77.7474,77.847,39084.0
2021-11-17 15:25:00,93.84,93.85,93.79,93.8,23172.0,77.8553,77.8636,77.8138,77.8221,23172.0
2021-11-17 15:30:00,93.8,93.8,93.69,93.71,24175.0,77.8221,77.8221,77.7308,77.7474,24175.0
2021-11-17 15:35:00,93.72,93.79,93.71,93.75,39851.0,77.7557,77.8138,77.7474,77.7806,39851.0
2021-11-17 15:40:00,93.75,93.8,93.72,93.76,52928.0,77.7806,77.8221,77.7557,77.7889,52928.0
2021-11-17 15:45:00,93.76,93.9,93.75,93.79,66886.0,77.7889,77.9051,77.7806,77.8138,66886.0
2021-11-17 15:50:00,93.81,93.82,93.62,93.67,58344.0,77.8304,77.8387,77.6727,77.7142,58344.0
2021-11-17 15:55:00,93.66,93.73,93.52,93.67,244780.0,77.7059,77.764,77.5898,77.7142,244780.0
2021-11-18 09:30:00,93.26,93.42,93.08,93.31,61747.0,77.3741,77.5068,77.2247,77.4156,61747.0
2021-11-18 09:35:00,93.16,93.26,93.11,93.13,13285.0,77.2911,77.3741,77.2496,77.2662,13285.0
2021-11-18 09:40:00,93.11,93.16,92.89,93.16,20952.0,77.2496,77.2911,77.0671,77.2911,20952.0
2021-11-18 09:45:00,93.17,93.25,92.98,93.21,13942.0,77.2994,77.3658,77.1418,77.3326,13942.0
2021-11-18 09:50:00,93.18,93.28,93.12,93.2,8002.0,77.3077,77.3907,77.2579,77.3243,8002.0
2021-11-18 09:55:00,93.23,93.26,93.13,93.15,9951.0,77.3492,77.3741,77.2662,77.2828,9951.0
2021-11-18 10:00:00,93.17,93.22,93.1,93.17,10929.0,77.2994,77.3409,77.2413,77.2994,10929.0
2021-11-18 10:05:00,93.14,93.16,92.96,93.0,25877.0,77.2745,77.2911,77.1252,77.1584,25877.0
2021-11-18 10:10:00,92.98,93.04,92.93,92.96,12721.0,77.1418,77.1915,77.1003,77.1252,12721.0
2021-11-18 10:15:00,92.97,93.03,92.91,92.92,6774.0,77.1335,77.1833,77.0837,77.092,6774.0
2021-11-18 10:20:00,92.91,92.97,92.75,92.8,13343.0,77.0837,77.1335,76.9509,76.9924,13343.0
2021-11-18 10:25:00,92.81,92.83,92.71,92.76,7929.0,77.0007,77.0173,76.9178,76.9592,7929.0
2021-11-18 10:30:00,92.77,92.8,92.72,92.75,10979.0,76.9675,76.9924,76.9261,76.9509,10979.0
2021-11-18 10:35:00,92.73,92.77,92.71,92.77,12398.0,76.9344,76.9675,76.9178,76.9675,12398.0
2021-11-18 10:40:00,92.77,92.97,92.77,92.95,9293.0,76.9675,77.1335,76.9675,77.1169,9293.0
2021-11-18 10:45:00,92.95,92.96,92.87,92.94,14716.0,77.1169,77.1252,77.0505,77.1086,14716.0
2021-11-18 10:50:00,92.96,93.02,92.92,92.99,11155.0,77.1252,77.175,77.092,77.1501,11155.0
2021-11-18 10:55:00,93.0,93.06,92.96,92.98,58875.0,77.1584,77.2081,77.1252,77.1418,58875.0
2021-11-18 11:00:00,92.96,93.0,92.92,92.97,7216.0,77.1252,77.1584,77.092,77.1335,7216.0
2021-11-18 11:05:00,92.95,92.98,92.83,92.84,7742.0,77.1169,77.1418,77.0173,77.0256,7742.0
2021-11-18 11:10:00,92.85,92.87,92.77,92.8,8148.0,77.0339,77.0505,76.9675,76.9924,8148.0
2021-11-18 11:15:00,92.79,92.81,92.73,92.73,7194.0,76.9841,77.0007,76.9344,76.9344,7194.0
2021-11-18 11:20:00,92.75,92.78,92.68,92.68,13003.0,76.9509,76.9758,76.8929,76.8929,13003.0
2021-11-18 11:25:00,92.66,92.66,92.59,92.66,10880.0,76.8763,76.8763,76.8182,76.8763,10880.0
2021-11-18 11:30:00,92.65,92.77,92.65,92.75,12213.0,76.868,76.9675,76.868,76.9509,12213.0
2021-11-18 11:35:00,92.73,92.74,92.64,92.71,8301.0,76.9344,76.9426,76.8597,76.9178,8301.0
2021-11-18 11:40:00,92.68,92.68,92.55,92.57,11616.0,76.8929,76.8929,76.785,76.8016,11616.0
2021-11-18 11:45:00,92.56,92.59,92.53,92.55,8816.0,76.7933,76.8182,76.7684,76.785,8816.0
2021-11-18 11:50:00,92.55,92.55,92.43,92.44,23448.0,76.785,76.785,76.6855,76.6938,23448.0
2021-11-18 11:55:00,92.42,92.5,92.41,92.47,9888.0,76.6772,76.7435,76.6689,76.7186,9888.0
2021-11-18 12:00:00,92.45,92.58,92.45,92.57,12238.0,76.702,76.8099,76.702,76.8016,12238.0
2021-11-18 12:05:00,92.57,92.61,92.56,92.61,8985.0,76.8016,76.8348,76.7933,76.8348,8985.0
2021-11-18 12:10:00,92.61,92.62,92.55,92.55,9855.0,76.8348,76.8431,76.785,76.785,9855.0
2021-11-18 12:15:00,92.55,92.55,92.41,92.41,50516.0,76.785,76.785,76.6689,76.6689,50516.0
2021-11-18 12:20:00,92.42,92.42,92.27,92.31,19185.0,76.6772,76.6772,76.5527,76.5859,19185.0
2021-11-18 12:25:00,92.31,92.31,92.23,92.26,25332.0,76.5859,76.5859,76.5195,76.5444,25332.0
2021-11-18 12:30:00,92.26,92.34,92.25,92.26,18511.0,76.5444,76.6108,76.5361,76.5444,18511.0
2021-11-18 12:35:00,92.28,92.28,92.17,92.23,26526.0,76.561,76.561,76.4697,76.5195,26526.0
2021-11-18 12:40:00,92.25,92.25,92.18,92.25,10567.0,76.5361,76.5361,76.478,76.5361,10567.0
2021-11-18 12:45:00,92.25,92.25,92.15,92.2,18618.0,76.5361,76.5361,76.4531,76.4946,18618.0
2021-11-18 12:50:00,92.2,92.22,92.13,92.15,16016.0,76.4946,76.5112,76.4366,76.4531,16016.0
2021-11-18 12:55:00,92.15,92.18,92.09,92.15,16199.0,76.4531,76.478,76.4034,76.4531,16199.0
2021-11-18 13:00:00,92.14,92.18,92.08,92.18,23143.0,76.4449,76.478,76.3951,76.478,23143.0
2021-11-18 13:05:00,92.19,92.19,92.1,92.12,16199.0,76.4863,76.4863,76.4117,76.4283,16199.0
2021-11-18 13:10:00,92.11,92.16,92.11,92.15,10502.0,76.42,76.4614,76.42,76.4531,10502.0
2021-11-18 13:15:00,92.16,92.16,92.06,92.12,17779.0,76.4614,76.4614,76.3785,76.4283,17779.0
2021-11-18 13:20:00,92.13,92.19,92.1,92.14,11976.0,76.4366,76.4863,76.4117,76.4449,11976.0
2021-11-18 13:25:00,92.14,92.17,92.12,92.14,15339.0,76.4449,76.4697,76.4283,76.4449,15339.0
2021-11-18 13:30:00,92.15,92.16,92.13,92.15,14054.0,76.4531,76.4614,76.4366,76.4531,14054.0
2021-11-18 13:35:00,92.14,92.26,92.1,92.25,52190.0,76.4449,76.5444,76.4117,76.5361,52190.0
2021-11-18 13:40:00,92.25,92.4,92.19,92.39,70242.0,76.5361,76.6606,76.4863,76.6523,70242.0
2021-11-18 13:45:00,92.4,92.4,92.25,92.34,75813.0,76.6606,76.6606,76.5361,76.6108,75813.0
2021-11-18 13:50:00,92.32,92.45,92.32,92.44,25546.0,76.5942,76.702,76.5942,76.6938,25546.0
2021-11-18 13:55:00,92.44,92.46,92.31,92.31,25677.0,76.6938,76.7103,76.5859,76.5859,25677.0
2021-11-18 14:00:00,92.31,92.54,92.3,92.4,21828.0,76.5859,76.7767,76.5776,76.6606,21828.0
2021-11-18 14:05:00,92.4,92.43,92.31,92.41,17528.0,76.6606,76.6855,76.5859,76.6689,17528.0
2021-11-18 14:10:00,92.35,92.39,92.33,92.33,14742.0,76.6191,76.6523,76.6025,76.6025,14742.0
2021-11-18 14:15:00,92.34,92.42,92.31,92.33,6217.0,76.6108,76.6772,76.5859,76.6025,6217.0
2021-11-18 14:20:00,92.31,92.35,92.28,92.32,8361.0,76.5859,76.6191,76.561,76.5942,8361.0
2021-11-18 14:25:00,92.31,92.36,92.26,92.34,7859.0,76.5859,76.6274,76.5444,76.6108,7859.0
2021-11-18 14:30:00,92.34,92.42,92.34,92.38,18287.0,76.6108,76.6772,76.6108,76.644,18287.0
2021-11-18 14:35:00,92.4,92.41,92.29,92.32,11357.0,76.6606,76.6689,76.5693,76.5942,11357.0
2021-11-18 14:40:00,92.34,92.39,92.29,92.29,15182.0,76.6108,76.6523,76.5693,76.5693,15182.0
2021-11-18 14:45:00,92.31,92.39,92.29,92.34,12693.0,76.5859,76.6523,76.5693,76.6108,12693.0
2021-11-18 14:50:00,92.33,92.36,92.31,92.33,29655.0,76.6025,76.6274,76.5859,76.6025,29655.0
2021-11-18 14:55:00,92.33,92.33,92.18,92.19,70374.0,76.6025,76.6025,76.478,76.4863,70374.0
2021-11-18 15:00:00,92.18,92.2,92.07,92.09,160636.0,76.478,76.4946,76.3868,76.4034,160636.0
2021-11-18 15:05:00,92.1,92.13,92.02,92.06,45619.0,76.4117,76.4366,76.3453,76.3785,45619.0
2021-11-18 15:10:00,92.07,92.11,91.92,91.97,61393.0,76.3868,76.42,76.2623,76.3038,61393.0
2021-11-18 15:15:00,91.96,91.96,91.77,91.84,35953.0,76.2955,76.2955,76.1379,76.196,35953.0
2021-11-18 15:20:00,91.84,91.84,91.71,91.8,57400.0,76.196,76.196,76.0881,76.1628,57400.0
2021-11-18 15:25:00,91.8,91.81,91.73,91.76,64454.0,76.1628,76.1711,76.1047,76.1296,64454.0
2021-11-18 15:30:00,91.76,91.78,91.66,91.76,58171.0,76.1296,76.1462,76.0466,76.1296,58171.0
2021-11-18 15:35:00,91.76,91.77,91.63,91.7,37227.0,76.1296,76.1379,76.0217,76.0798,37227.0
2021-11-18 15:40:00,91.69,91.77,91.57,91.64,61383.0,76.0715,76.1379,75.9719,76.03,61383.0
2021-11-18 15:45:00,91.64,91.72,91.59,91.64,111885.0,76.03,76.0964,75.9885,76.03,111885.0
2021-11-18 15:50:00,91.63,91.67,91.25,91.55,276767.0,76.0217,76.0549,75.7065,75.9554,276767.0
2021-11-18 15:55:00,91.55,91.58,90.98,91.56,943488.0,75.9554,75.9802,75.4824,75.9637,943488.0
2021-11-19 09:30:00,91.84,91.84,90.92,91.33,357398.0,76.196,76.196,75.4327,75.7728,357398.0
2021-11-19 09:35:00,91.33,91.33,90.82,91.2,89997.0,75.7728,75.7728,75.3497,75.665,89997.0
2021-11-19 09:40:00,91.22,91.4,91.16,91.3,37454.0,75.6816,75.8309,75.6318,75.7479,37454.0
2021-11-19 09:45:00,91.31,91.37,91.1,91.12,26943.0,75.7562,75.806,75.582,75.5986,26943.0
2021-11-19 09:50:00,91.09,91.25,90.84,91.18,39913.0,75.5737,75.7065,75.3663,75.6484,39913.0
2021-11-19 09:55:00,91.19,91.37,91.13,91.19,35808.0,75.6567,75.806,75.6069,75.6567,35808.0
2021-11-19 10:00:00,91.22,91.27,90.92,90.95,41870.0,75.6816,75.723,75.4327,75.4576,41870.0
2021-11-19 10:05:00,90.93,91.0,90.83,90.9,36481.0,75.441,75.499,75.358,75.4161,36481.0
2021-11-19 10:10:00,90.89,90.97,90.78,90.87,46067.0,75.4078,75.4742,75.3165,75.3912,46067.0
2021-11-19 10:15:00,90.85,90.97,90.71,90.93,75479.0,75.3746,75.4742,75.2584,75.441,75479.0
2021-11-19 10:20:00,90.93,90.93,90.46,90.51,51440.0,75.441,75.441,75.051,75.0925,51440.0
2021-11-19 10:25:00,90.49,90.77,90.42,90.64,38850.0,75.0759,75.3082,75.0178,75.2004,38850.0
2021-11-19 10:30:00,90.65,90.83,90.64,90.73,37415.0,75.2087,75.358,75.2004,75.275,37415.0
2021-11-19 10:35:00,90.73,90.9,90.65,90.82,41420.0,75.275,75.4161,75.2087,75.3497,41420.0
2021-11-19 10:40:00,90.81,90.83,90.67,90.74,29108.0,75.3414,75.358,75.2253,75.2833,29108.0
2021-11-19 10:45:00,90.73,90.85,90.67,90.84,23979.0,75.275,75.3746,75.2253,75.3663,23979.0
2021-11-19 10:50:00,90.85,90.9,90.7,90.79,20714.0,75.3746,75.4161,75.2501,75.3248,20714.0
2021-11-19 10:55:00,90.76,90.84,90.71,90.72,33037.0,75.2999,75.3663,75.2584,75.2667,33037.0
2021-11-19 11:00:00,90.7,90.84,90.58,90.83,41402.0,75.2501,75.3663,75.1506,75.358,41402.0
2021-11-19 11:05:00,90.83,90.9,90.78,90.88,22381.0,75.358,75.4161,75.3165,75.3995,22381.0
2021-11-19 11:10:00,90.88,90.9,90.82,90.85,17378.0,75.3995,75.4161,75.3497,75.3746,17378.0
2021-11-19 11:15:00,90.85,90.9,90.83,90.87,16783.0,75.3746,75.4161,75.358,75.3912,16783.0
2021-11-19 11:20:00,90.89,90.9,90.73,90.73,17851.0,75.4078,75.4161,75.275,75.275,17851.0
2021-11-19 11:25:00,90.73,90.77,90.63,90.73,24197.0,75.275,75.3082,75.1921,75.275,24197.0
2021-11-19 11:30:00,90.72,90.88,90.7,90.76,47641.0,75.2667,75.3995,75.2501,75.2999,47641.0
2021-11-19 11:35:00,90.74,90.76,90.5,90.52,44236.0,75.2833,75.2999,75.0842,75.1008,44236.0
2021-11-19 11:40:00,90.51,90.53,90.16,90.18,93055.0,75.0925,75.1091,74.8021,74.8187,93055.0
2021-11-19 11:45:00,90.17,90.18,89.47,89.69,236346.0,74.8104,74.8187,74.2297,74.4122,236346.0
2021-11-19 11:50:00,89.71,90.03,89.66,89.89,91550.0,74.4288,74.6943,74.3873,74.5781,91550.0
2021-11-19 11:55:00,89.92,89.95,89.72,89.72,44759.0,74.603,74.6279,74.4371,74.4371,44759.0
2021-11-19 12:00:00,89.72,90.01,89.71,90.0,39564.0,74.4371,74.6777,74.4288,74.6694,39564.0
2021-11-19 12:05:00,90.0,90.0,89.89,89.94,30639.0,74.6694,74.6694,74.5781,74.6196,30639.0
2021-11-19 12:10:00,89.93,90.09,89.9,89.99,34172.0,74.6113,74.7441,74.5864,74.6611,34172.0
2021-11-19 12:15:00,90.01,90.14,90.0,90.06,20706.0,74.6777,74.7855,74.6694,74.7192,20706.0
2021-11-19 12:20:00,90.06,90.14,90.0,90.1,18928.0,74.7192,74.7855,74.6694,74.7523,18928.0
2021-11-19 12:25:00,90.09,90.21,90.08,90.2,12719.0,74.7441,74.8436,74.7358,74.8353,12719.0
2021-11-19 12:30:00,90.2,90.25,90.13,90.13,15355.0,74.8353,74.8768,74.7772,74.7772,15355.0
2021-11-19 12:35:00,90.13,90.19,90.1,90.15,9932.0,74.7772,74.827,74.7523,74.7938,9932.0
2021-11-19 12:40:00,90.15,90.29,90.15,90.26,22161.0,74.7938,74.91,74.7938,74.8851,22161.0
2021-11-19 12:45:00,90.26,90.3,90.2,90.3,11007.0,74.8851,74.9183,74.8353,74.9183,11007.0
2021-11-19 12:50:00,90.28,90.35,90.26,90.29,15256.0,74.9017,74.9598,74.8851,74.91,15256.0
2021-11-19 12:55:00,90.29,90.34,90.26,90.32,13328.0,74.91,74.9515,74.8851,74.9349,13328.0
2021-11-19 13:00:00,90.33,90.36,90.28,90.34,12048.0,74.9432,74.9681,74.9017,74.9515,12048.0
2021-11-19 13:05:00,90.36,90.45,90.34,90.44,15078.0,74.9681,75.0427,74.9515,75.0344,15078.0
2021-11-19 13:10:00,90.44,90.49,90.35,90.41,27322.0,75.0344,75.0759,74.9598,75.0095,27322.0
2021-11-19 13:15:00,90.41,90.53,90.37,90.51,13551.0,75.0095,75.1091,74.9764,75.0925,13551.0
2021-11-19 13:20:00,90.53,90.53,90.44,90.49,23126.0,75.1091,75.1091,75.0344,75.0759,23126.0
2021-11-19 13:25:00,90.47,90.49,90.39,90.39,12412.0,75.0593,75.0759,74.9929,74.9929,12412.0
2021-11-19 13:30:00,90.38,90.4,90.29,90.39,15527.0,74.9847,75.0012,74.91,74.9929,15527.0
2021-11-19 13:35:00,90.38,90.46,90.36,90.45,13280.0,74.9847,75.051,74.9681,75.0427,13280.0
2021-11-19 13:40:00,90.45,90.49,90.41,90.46,16402.0,75.0427,75.0759,75.0095,75.051,16402.0
2021-11-19 13:45:00,90.46,90.49,90.42,90.44,16902.0,75.051,75.0759,75.0178,75.0344,16902.0
2021-11-19 13:50:00,90.43,90.49,90.42,90.49,10704.0,75.0261,75.0759,75.0178,75.0759,10704.0
2021-11-19 13:55:00,90.47,90.58,90.46,90.58,9590.0,75.0593,75.1506,75.051,75.1506,9590.0
2021-11-19 14:00:00,90.59,90.63,90.58,90.59,19165.0,75.1589,75.1921,75.1506,75.1589,19165.0
2021-11-19 14:05:00,90.6,90.65,90.55,90.6,34016.0,75.1672,75.2087,75.1257,75.1672,34016.0
2021-11-19 14:10:00,90.62,90.65,90.52,90.55,21735.0,75.1838,75.2087,75.1008,75.1257,21735.0
2021-11-19 14:15:00,90.56,90.62,90.55,90.58,14436.0,75.134,75.1838,75.1257,75.1506,14436.0
2021-11-19 14:20:00,90.59,90.61,90.55,90.56,11804.0,75.1589,75.1755,75.1257,75.134,11804.0
2021-11-19 14:25:00,90.58,90.59,90.43,90.45,18804.0,75.1506,75.1589,75.0261,75.0427,18804.0
2021-11-19 14:30:00,90.45,90.49,90.39,90.39,29914.0,75.0427,75.0759,74.9929,74.9929,29914.0
2021-11-19 14:35:00,90.4,90.45,90.25,90.31,51404.0,75.0012,75.0427,74.8768,74.9266,51404.0
2021-11-19 14:40:00,90.31,90.38,90.3,90.38,14587.0,74.9266,74.9847,74.9183,74.9847,14587.0
2021-11-19 14:45:00,90.37,90.49,90.36,90.44,27915.0,74.9764,75.0759,74.9681,75.0344,27915.0
2021-11-19 14:50:00,90.43,90.48,90.42,90.47,13663.0,75.0261,75.0676,75.0178,75.0593,13663.0
2021-11-19 14:55:00,90.47,90.49,90.43,90.44,15097.0,75.0593,75.0759,75.0261,75.0344,15097.0
2021-11-19 15:00:00,90.45,90.5,90.41,90.43,15627.0,75.0427,75.0842,75.0095,75.0261,15627.0
2021-11-19 15:05:00,90.43,90.45,90.37,90.38,18337.0,75.0261,75.0427,74.9764,74.9847,18337.0
2021-11-19 15:10:00,90.38,90.38,90.28,90.3,17380.0,74.9847,74.9847,74.9017,74.9183,17380.0
2021-11-19 15:15:00,90.3,90.3,90.23,90.25,20652.0,74.9183,74.9183,74.8602,74.8768,20652.0
2021-11-19 15:20:00,90.26,90.44,90.25,90.4,26001.0,74.8851,75.0344,74.8768,75.0012,26001.0
2021-11-19 15:25:00,90.4,90.52,90.39,90.51,23862.0,75.0012,75.1008,74.9929,75.0925,23862.0
2021-11-19 15:30:00,90.52,90.59,90.49,90.55,29729.0,75.1008,75.1589,75.0759,75.1257,29729.0
2021-11-19 15:35:00,90.55,90.59,90.48,90.49,38356.0,75.1257,75.1589,75.0676,75.0759,38356.0
2021-11-19 15:40:00,90.48,90.49,90.41,90.48,70381.0,75.0676,75.0759,75.0095,75.0676,70381.0
2021-11-19 15:45:00,90.48,90.54,90.46,90.5,74387.0,75.0676,75.1174,75.051,75.0842,74387.0
2021-11-19 15:50:00,90.5,90.5,90.42,90.45,87385.0,75.0842,75.0842,75.0178,75.0427,87385.0
2021-11-19 15:55:00,90.46,90.47,90.37,90.41,237088.0,75.051,75.0593,74.9764,75.0095,237088.0
2021-11-22 09:30:00,90.79,90.88,90.41,90.64,75629.0,75.3248,75.3995,75.0095,75.2004,75629.0
2021-11-22 09:35:00,90.63,90.67,90.34,90.42,21095.0,75.1921,75.2253,74.9515,75.0178,21095.0
2021-11-22 09:40:00,90.42,90.6,90.3,90.37,41788.0,75.0178,75.1672,74.9183,74.9764,41788.0
2021-11-22 09:45:00,90.43,90.53,90.38,90.49,81085.0,75.0261,75.1091,74.9847,75.0759,81085.0
2021-11-22 09:50:00,90.5,90.5,90.31,90.34,33534.0,75.0842,75.0842,74.9266,74.9515,33534.0
2021-11-22 09:55:00,90.35,90.46,90.25,90.44,42841.0,74.9598,75.051,74.8768,75.0344,42841.0
2021-11-22 10:00:00,90.43,90.44,90.26,90.33,39709.0,75.0261,75.0344,74.8851,74.9432,39709.0
2021-11-22 10:05:00,90.34,90.46,90.22,90.36,50701.0,74.9515,75.051,74.8519,74.9681,50701.0
2021-11-22 10:10:00,90.33,90.44,90.25,90.3,43746.0,74.9432,75.0344,74.8768,74.9183,43746.0
2021-11-22 10:15:00,90.31,90.42,90.2,90.36,20218.0,74.9266,75.0178,74.8353,74.9681,20218.0
2021-11-22 10:20:00,90.34,90.44,90.34,90.42,38247.0,74.9515,75.0344,74.9515,75.0178,38247.0
2021-11-22 10:25:00,90.45,90.51,90.42,90.47,67846.0,75.0427,75.0925,75.0178,75.0593,67846.0
2021-11-22 10:30:00,90.48,90.7,90.45,90.52,80132.0,75.0676,75.2501,75.0427,75.1008,80132.0
2021-11-22 10:35:00,90.54,90.61,90.49,90.58,92482.0,75.1174,75.1755,75.0759,75.1506,92482.0
2021-11-22 10:40:00,90.57,90.76,90.53,90.63,28600.0,75.1423,75.2999,75.1091,75.1921,28600.0
2021-11-22 10:45:00,90.63,90.73,90.56,90.68,17783.0,75.1921,75.275,75.134,75.2335,17783.0
2021-11-22 10:50:00,90.67,90.78,90.58,90.75,64974.0,75.2253,75.3165,75.1506,75.2916,64974.0
2021-11-22 10:55:00,90.76,90.9,90.76,90.82,57950.0,75.2999,75.4161,75.2999,75.3497,57950.0
2021-11-22 11:00:00,90.82,90.97,90.73,90.89,69930.0,75.3497,75.4742,75.275,75.4078,69930.0
2021-11-22 11:05:00,90.89,90.89,90.76,90.83,79240.0,75.4078,75.4078,75.2999,75.358,79240.0
2021-11-22 11:10:00,90.83,90.98,90.81,90.93,82519.0,75.358,75.4824,75.3414,75.441,82519.0
2021-11-22 11:15:00,90.93,90.99,90.87,90.93,120916.0,75.441,75.4907,75.3912,75.441,120916.0
2021-11-22 11:20:00,90.94,91.05,90.79,91.05,54236.0,75.4493,75.5405,75.3248,75.5405,54236.0
2021-11-22 11:25:00,91.07,91.08,90.98,91.07,32030.0,75.5571,75.5654,75.4824,75.5571,32030.0
2021-11-22 11:30:00,91.06,91.08,91.01,91.04,38940.0,75.5488,75.5654,75.5073,75.5322,38940.0
2021-11-22 11:35:00,91.03,91.05,90.96,90.99,29071.0,75.5239,75.5405,75.4659,75.4907,29071.0
2021-11-22 11:40:00,91.01,91.11,90.94,91.08,42142.0,75.5073,75.5903,75.4493,75.5654,42142.0
2021-11-22 11:45:00,91.11,91.11,90.93,90.94,18164.0,75.5903,75.5903,75.441,75.4493,18164.0
2021-11-22 11:50:00,90.95,91.04,90.92,90.93,32151.0,75.4576,75.5322,75.4327,75.441,32151.0
2021-11-22 11:55:00,90.92,91.07,90.91,91.05,34189.0,75.4327,75.5571,75.4244,75.5405,34189.0
2021-11-22 12:00:00,91.05,91.28,90.95,91.18,95342.0,75.5405,75.7313,75.4576,75.6484,95342.0
2021-11-22 12:05:00,91.2,91.41,91.18,91.29,38041.0,75.665,75.8392,75.6484,75.7396,38041.0
2021-11-22 12:10:00,91.29,91.31,91.08,91.09,30434.0,75.7396,75.7562,75.5654,75.5737,30434.0
2021-11-22 12:15:00,91.09,91.2,91.08,91.12,20317.0,75.5737,75.665,75.5654,75.5986,20317.0
2021-11-22 12:20:00,91.1,91.15,91.01,91.01,15559.0,75.582,75.6235,75.5073,75.5073,15559.0
2021-11-22 12:25:00,91.02,91.02,90.94,90.94,22323.0,75.5156,75.5156,75.4493,75.4493,22323.0
2021-11-22 12:30:00,90.94,90.98,90.87,90.9,25951.0,75.4493,75.4824,75.3912,75.4161,25951.0
2021-11-22 12:35:00,90.91,90.95,90.82,90.85,29224.0,75.4244,75.4576,75.3497,75.3746,29224.0
2021-11-22 12:40:00,90.85,90.9,90.8,90.86,24564.0,75.3746,75.4161,75.3331,75.3829,24564.0
2021-11-22 12:45:00,90.86,90.87,90.78,90.85,20760.0,75.3829,75.3912,75.3165,75.3746,20760.0
2021-11-22 12:50:00,90.85,90.89,90.78,90.87,38713.0,75.3746,75.4078,75.3165,75.3912,38713.0
2021-11-22 12:55:00,90.86,90.96,90.78,90.79,36421.0,75.3829,75.4659,75.3165,75.3248,36421.0
2021-11-22 13:00:00,90.79,90.93,90.79,90.93,50292.0,75.3248,75.441,75.3248,75.441,50292.0
2021-11-22 13:05:00,90.93,91.03,90.83,90.84,32899.0,75.441,75.5239,75.358,75.3663,32899.0
2021-11-22 13:10:00,90.83,90.84,90.56,90.56,70778.0,75.358,75.3663,75.134,75.134,70778.0
2021-11-22 13:15:00,90.59,90.59,90.4,90.4,29656.0,75.1589,75.1589,75.0012,75.0012,29656.0
2021-11-22 13:20:00,90.39,90.49,90.37,90.49,25622.0,74.9929,75.0759,74.9764,75.0759,25622.0
2021-11-22 13:25:00,90.47,90.49,90.33,90.34,38052.0,75.0593,75.0759,74.9432,74.9515,38052.0
2021-11-22 13:30:00,90.34,90.37,90.26,90.26,37994.0,74.9515,74.9764,74.8851,74.8851,37994.0
2021-11-22 13:35:00,90.26,90.44,90.26,90.37,27617.0,74.8851,75.0344,74.8851,74.9764,27617.0
2021-11-22 13:40:00,90.37,90.37,90.09,90.11,46107.0,74.9764,74.9764,74.7441,74.7606,46107.0
2021-11-22 13:45:00,90.11,90.11,90.02,90.03,63649.0,74.7606,74.7606,74.686,74.6943,63649.0
2021-11-22 13:50:00,90.03,90.03,89.94,89.97,71491.0,74.6943,74.6943,74.6196,74.6445,71491.0
2021-11-22 13:55:00,89.97,90.0,89.91,89.97,42652.0,74.6445,74.6694,74.5947,74.6445,42652.0
2021-11-22 14:00:00,89.98,89.99,89.92,89.98,46923.0,74.6528,74.6611,74.603,74.6528,46923.0
2021-11-22 14:05:00,89.98,89.99,89.86,89.89,46721.0,74.6528,74.6611,74.5532,74.5781,46721.0
2021-11-22 14:10:00,89.87,89.91,89.79,89.83,26463.0,74.5615,74.5947,74.4952,74.5283,26463.0
2021-11-22 14:15:00,89.83,89.83,89.6,89.61,51704.0,74.5283,74.5283,74.3375,74.3458,51704.0
2021-11-22 14:20:00,89.61,89.62,89.51,89.53,81907.0,74.3458,74.3541,74.2628,74.2794,81907.0
2021-11-22 14:25:00,89.52,89.53,89.4,89.41,85530.0,74.2711,74.2794,74.1716,74.1799,85530.0
2021-11-22 14:30:00,89.4,89.41,89.26,89.28,74018.0,74.1716,74.1799,74.0554,74.072,74018.0
2021-11-22 14:35:00,89.28,89.37,89.24,89.25,88087.0,74.072,74.1467,74.0388,74.0471,88087.0
2021-11-22 14:40:00,89.25,89.27,89.1,89.14,50132.0,74.0471,74.0637,73.9227,73.9559,50132.0
2021-11-22 14:45:00,89.13,89.21,89.09,89.2,52557.0,73.9476,74.0139,73.9144,74.0057,52557.0
2021-11-22 14:50:00,89.21,89.32,89.2,89.3,77442.0,74.0139,74.1052,74.0057,74.0886,77442.0
2021-11-22 14:55:00,89.3,89.68,89.29,89.66,115327.0,74.0886,74.4039,74.0803,74.3873,115327.0
2021-11-22 15:00:00,89.66,89.82,89.59,89.61,86026.0,74.3873,74.52,74.3292,74.3458,86026.0
2021-11-22 15:05:00,89.62,89.7,89.54,89.57,82344.0,74.3541,74.4205,74.2877,74.3126,82344.0
2021-11-22 15:10:00,89.57,89.69,89.54,89.65,57924.0,74.3126,74.4122,74.2877,74.379,57924.0
2021-11-22 15:15:00,89.65,89.89,89.64,89.86,55503.0,74.379,74.5781,74.3707,74.5532,55503.0
2021-11-22 15:20:00,89.86,90.03,89.75,90.0,267341.0,74.5532,74.6943,74.462,74.6694,267341.0
2021-11-22 15:25:00,90.01,90.07,89.87,89.87,72022.0,74.6777,74.7275,74.5615,74.5615,72022.0
2021-11-22 15:30:00,89.87,89.96,89.82,89.93,62594.0,74.5615,74.6362,74.52,74.6113,62594.0
2021-11-22 15:35:00,89.94,90.12,89.93,90.05,265796.0,74.6196,74.7689,74.6113,74.7109,265796.0
2021-11-22 15:40:00,90.05,90.15,89.92,89.93,94466.0,74.7109,74.7938,74.603,74.6113,94466.0
2021-11-22 15:45:00,89.94,90.07,89.87,90.05,109228.0,74.6196,74.7275,74.5615,74.7109,109228.0
2021-11-22 15:50:00,90.06,90.09,89.86,89.87,203521.0,74.7192,74.7441,74.5532,74.5615,203521.0
2021-11-22 15:55:00,89.88,89.88,89.7,89.77,664247.0,74.5698,74.5698,74.4205,74.4786,664247.0
2021-11-23 09:30:00,90.0,90.22,89.77,89.77,127576.0,74.6694,74.8519,74.4786,74.4786,127576.0
2021-11-23 09:35:00,89.76,89.99,89.75,89.89,35143.0,74.4703,74.6611,74.462,74.5781,35143.0
2021-11-23 09:40:00,89.88,90.11,89.87,89.97,66968.0,74.5698,74.7606,74.5615,74.6445,66968.0
2021-11-23 09:45:00,89.99,90.24,89.99,90.04,50290.0,74.6611,74.8685,74.6611,74.7026,50290.0
2021-11-23 09:50:00,90.05,90.1,89.89,90.0,24290.0,74.7109,74.7523,74.5781,74.6694,24290.0
2021-11-23 09:55:00,90.04,90.07,89.71,89.74,35812.0,74.7026,74.7275,74.4288,74.4537,35812.0
2021-11-23 10:00:00,89.79,89.88,89.76,89.78,33330.0,74.4952,74.5698,74.4703,74.4869,33330.0
2021-11-23 10:05:00,89.79,89.79,89.57,89.62,37933.0,74.4952,74.4952,74.3126,74.3541,37933.0
2021-11-23 10:10:00,89.68,89.82,89.65,89.8,26970.0,74.4039,74.52,74.379,74.5034,26970.0
2021-11-23 10:15:00,89.79,89.83,89.63,89.63,17757.0,74.4952,74.5283,74.3624,74.3624,17757.0
2021-11-23 10:20:00,89.65,89.7,89.36,89.36,24089.0,74.379,74.4205,74.1384,74.1384,24089.0
2021-11-23 10:25:00,89.36,89.52,89.36,89.5,26059.0,74.1384,74.2711,74.1384,74.2546,26059.0
2021-11-23 10:30:00,89.52,89.62,89.48,89.57,56203.0,74.2711,74.3541,74.238,74.3126,56203.0
2021-11-23 10:35:00,89.57,89.66,89.47,89.49,29429.0,74.3126,74.3873,74.2297,74.2463,29429.0
2021-11-23 10:40:00,89.49,89.7,89.49,89.61,16863.0,74.2463,74.4205,74.2463,74.3458,16863.0
2021-11-23 10:45:00,89.62,89.72,89.59,89.59,28506.0,74.3541,74.4371,74.3292,74.3292,28506.0
2021-11-23 10:50:00,89.61,89.71,89.56,89.71,19310.0,74.3458,74.4288,74.3043,74.4288,19310.0
2021-11-23 10:55:00,89.71,89.86,89.69,89.85,33109.0,74.4288,74.5532,74.4122,74.5449,33109.0
2021-11-23 11:00:00,89.87,90.0,89.87,89.9,37815.0,74.5615,74.6694,74.5615,74.5864,37815.0
2021-11-23 11:05:00,89.94,89.96,89.79,89.79,25154.0,74.6196,74.6362,74.4952,74.4952,25154.0
2021-11-23 11:10:00,89.78,89.78,89.66,89.71,59351.0,74.4869,74.4869,74.3873,74.4288,59351.0
2021-11-23 11:15:00,89.69,89.8,89.65,89.79,55086.0,74.4122,74.5034,74.379,74.4952,55086.0
2021-11-23 11:20:00,89.81,89.96,89.8,89.96,29837.0,74.5117,74.6362,74.5034,74.6362,29837.0
2021-11-23 11:25:00,89.97,89.98,89.86,89.9,29480.0,74.6445,74.6528,74.5532,74.5864,29480.0
2021-11-23 11:30:00,89.87,89.93,89.8,89.87,27405.0,74.5615,74.6113,74.5034,74.5615,27405.0
2021-11-23 11:35:00,89.86,89.89,89.68,89.84,29467.0,74.5532,74.5781,74.4039,74.5366,29467.0
2021-11-23 11:40:00,89.84,89.85,89.72,89.72,18771.0,74.5366,74.5449,74.4371,74.4371,18771.0
2021-11-23 11:45:00,89.72,89.82,89.66,89.69,18728.0,74.4371,74.52,74.3873,74.4122,18728.0
2021-11-23 11:50:00,89.67,89.8,89.65,89.74,25338.0,74.3956,74.5034,74.379,74.4537,25338.0
2021-11-23 11:55:00,89.74,89.81,89.7,89.72,16545.0,74.4537,74.5117,74.4205,74.4371,16545.0
2021-11-23 12:00:00,89.71,89.78,89.69,89.7,32771.0,74.4288,74.4869,74.4122,74.4205,32771.0
2021-11-23 12:05:00,89.71,89.72,89.65,89.66,22202.0,74.4288,74.4371,74.379,74.3873,22202.0
2021-11-23 12:10:00,89.67,89.71,89.61,89.61,26733.0,74.3956,74.4288,74.3458,74.3458,26733.0
2021-11-23 12:15:00,89.6,89.66,89.59,89.64,24712.0,74.3375,74.3873,74.3292,74.3707,24712.0
2021-11-23 12:20:00,89.63,89.7,89.62,89.65,35690.0,74.3624,74.4205,74.3541,74.379,35690.0
2021-11-23 12:25:00,89.65,89.79,89.64,89.78,29727.0,74.379,74.4952,74.3707,74.4869,29727.0
2021-11-23 12:30:00,89.78,89.82,89.65,89.66,46019.0,74.4869,74.52,74.379,74.3873,46019.0
2021-11-23 12:35:00,89.67,89.68,89.47,89.5,69096.0,74.3956,74.4039,74.2297,74.2546,69096.0
2021-11-23 12:40:00,89.5,89.54,89.47,89.49,18849.0,74.2546,74.2877,74.2297,74.2463,18849.0
2021-11-23 12:45:00,89.49,89.57,89.47,89.47,16486.0,74.2463,74.3126,74.2297,74.2297,16486.0
2021-11-23 12:50:00,89.48,89.49,89.43,89.44,13035.0,74.238,74.2463,74.1965,74.2048,13035.0
2021-11-23 12:55:00,89.44,89.52,89.44,89.48,24032.0,74.2048,74.2711,74.2048,74.238,24032.0
2021-11-23 13:00:00,89.48,89.54,89.47,89.5,17882.0,74.238,74.2877,74.2297,74.2546,17882.0
2021-11-23 13:05:00,89.5,89.61,89.49,89.61,22403.0,74.2546,74.3458,74.2463,74.3458,22403.0
2021-11-23 13:10:00,89.6,89.67,89.59,89.62,36675.0,74.3375,74.3956,74.3292,74.3541,36675.0
2021-11-23 13:15:00,89.61,89.63,89.57,89.62,14360.0,74.3458,74.3624,74.3126,74.3541,14360.0
2021-11-23 13:20:00,89.63,89.63,89.55,89.55,14951.0,74.3624,74.3624,74.296,74.296,14951.0
2021-11-23 13:25:00,89.55,89.55,89.46,89.48,24073.0,74.296,74.296,74.2214,74.238,24073.0
2021-11-23 13:30:00,89.47,89.65,89.46,89.63,16601.0,74.2297,74.379,74.2214,74.3624,16601.0
2021-11-23 13:35:00,89.63,89.64,89.6,89.61,15451.0,74.3624,74.3707,74.3375,74.3458,15451.0
2021-11-23 13:40:00,89.6,89.62,89.56,89.59,23565.0,74.3375,74.3541,74.3043,74.3292,23565.0
2021-11-23 13:45:00,89.59,89.63,89.56,89.59,29512.0,74.3292,74.3624,74.3043,74.3292,29512.0
2021-11-23 13:50:00,89.6,89.72,89.6,89.7,28541.0,74.3375,74.4371,74.3375,74.4205,28541.0
2021-11-23 13:55:00,89.71,89.71,89.62,89.67,29740.0,74.4288,74.4288,74.3541,74.3956,29740.0
2021-11-23 14:00:00,89.67,89.67,89.59,89.65,17540.0,74.3956,74.3956,74.3292,74.379,17540.0
2021-11-23 14:05:00,89.65,89.72,89.64,89.72,29473.0,74.379,74.4371,74.3707,74.4371,29473.0
2021-11-23 14:10:00,89.71,89.81,89.71,89.75,30060.0,74.4288,74.5117,74.4288,74.462,30060.0
2021-11-23 14:15:00,89.73,89.83,89.65,89.83,33980.0,74.4454,74.5283,74.379,74.5283,33980.0
2021-11-23 14:20:00,89.84,89.91,89.82,89.87,19299.0,74.5366,74.5947,74.52,74.5615,19299.0
2021-11-23 14:25:00,89.88,89.9,89.82,89.82,35977.0,74.5698,74.5864,74.52,74.52,35977.0
2021-11-23 14:30:00,89.81,89.83,89.61,89.63,103410.0,74.5117,74.5283,74.3458,74.3624,103410.0
2021-11-23 14:35:00,89.61,89.63,89.56,89.57,23865.0,74.3458,74.3624,74.3043,74.3126,23865.0
2021-11-23 14:40:00,89.56,89.58,89.49,89.51,19244.0,74.3043,74.3209,74.2463,74.2628,19244.0
2021-11-23 14:45:00,89.51,89.57,89.48,89.56,37076.0,74.2628,74.3126,74.238,74.3043,37076.0
2021-11-23 14:50:00,89.58,89.61,89.48,89.61,31312.0,74.3209,74.3458,74.238,74.3458,31312.0
2021-11-23 14:55:00,89.6,89.61,89.53,89.56,27091.0,74.3375,74.3458,74.2794,74.3043,27091.0
2021-11-23 15:00:00,89.56,89.58,89.47,89.48,35918.0,74.3043,74.3209,74.2297,74.238,35918.0
2021-11-23 15:05:00,89.47,89.54,89.37,89.52,30842.0,74.2297,74.2877,74.1467,74.2711,30842.0
2021-11-23 15:10:00,89.54,89.54,89.45,89.46,27188.0,74.2877,74.2877,74.2131,74.2214,27188.0
2021-11-23 15:15:00,89.46,89.49,89.43,89.47,23385.0,74.2214,74.2463,74.1965,74.2297,23385.0
2021-11-23 15:20:00,89.46,89.47,89.37,89.42,22566.0,74.2214,74.2297,74.1467,74.1882,22566.0
2021-11-23 15:25:00,89.42,89.47,89.41,89.44,35038.0,74.1882,74.2297,74.1799,74.2048,35038.0
2021-11-23 15:30:00,89.43,89.47,89.39,89.45,36111.0,74.1965,74.2297,74.1633,74.2131,36111.0
2021-11-23 15:35:00,89.46,89.52,89.44,89.51,51252.0,74.2214,74.2711,74.2048,74.2628,51252.0
2021-11-23 15:40:00,89.51,89.59,89.51,89.57,48537.0,74.2628,74.3292,74.2628,74.3126,48537.0
2021-11-23 15:45:00,89.56,89.61,89.51,89.53,97411.0,74.3043,74.3458,74.2628,74.2794,97411.0
2021-11-23 15:50:00,89.51,89.72,89.46,89.64,218102.0,74.2628,74.4371,74.2214,74.3707,218102.0
2021-11-23 15:55:00,89.63,89.75,89.5,89.65,639290.0,74.3624,74.462,74.2546,74.379,639290.0
2021-11-24 09:30:00,89.81,90.06,89.71,89.98,73634.0,74.5117,74.7192,74.4288,74.6528,73634.0
2021-11-24 09:35:00,90.0,90.08,89.8,89.86,13860.0,74.6694,74.7358,74.5034,74.5532,13860.0
2021-11-24 09:40:00,89.82,89.89,89.61,89.84,12675.0,74.52,74.5781,74.3458,74.5366,12675.0
2021-11-24 09:45:00,89.84,89.92,89.68,89.68,24163.0,74.5366,74.603,74.4039,74.4039,24163.0
2021-11-24 09:50:00,89.7,89.84,89.63,89.71,30827.0,74.4205,74.5366,74.3624,74.4288,30827.0
2021-11-24 09:55:00,89.73,89.84,89.68,89.83,23289.0,74.4454,74.5366,74.4039,74.5283,23289.0
2021-11-24 10:00:00,89.82,89.96,89.81,89.89,42970.0,74.52,74.6362,74.5117,74.5781,42970.0
2021-11-24 10:05:00,89.89,90.18,89.83,90.15,68916.0,74.5781,74.8187,74.5283,74.7938,68916.0
2021-11-24 10:10:00,90.15,90.4,90.14,90.36,42502.0,74.7938,75.0012,74.7855,74.9681,42502.0
2021-11-24 10:15:00,90.37,90.54,90.36,90.42,79445.0,74.9764,75.1174,74.9681,75.0178,79445.0
2021-11-24 10:20:00,90.46,90.57,90.37,90.41,70331.0,75.051,75.1423,74.9764,75.0095,70331.0
2021-11-24 10:25:00,90.39,90.45,90.28,90.33,23783.0,74.9929,75.0427,74.9017,74.9432,23783.0
2021-11-24 10:30:00,90.31,90.33,90.13,90.23,24685.0,74.9266,74.9432,74.7772,74.8602,24685.0
2021-11-24 10:35:00,90.23,90.34,90.16,90.26,30705.0,74.8602,74.9515,74.8021,74.8851,30705.0
2021-11-24 10:40:00,90.26,90.26,90.12,90.18,30236.0,74.8851,74.8851,74.7689,74.8187,30236.0
2021-11-24 10:45:00,90.16,90.36,90.15,90.36,25464.0,74.8021,74.9681,74.7938,74.9681,25464.0
2021-11-24 10:50:00,90.32,90.42,90.26,90.36,28984.0,74.9349,75.0178,74.8851,74.9681,28984.0
2021-11-24 10:55:00,90.36,90.58,90.36,90.51,64442.0,74.9681,75.1506,74.9681,75.0925,64442.0
2021-11-24 11:00:00,90.52,90.88,90.51,90.84,32673.0,75.1008,75.3995,75.0925,75.3663,32673.0
2021-11-24 11:05:00,90.84,90.85,90.66,90.73,38352.0,75.3663,75.3746,75.217,75.275,38352.0
2021-11-24 11:10:00,90.74,90.86,90.74,90.83,51275.0,75.2833,75.3829,75.2833,75.358,51275.0
2021-11-24 11:15:00,90.82,90.91,90.81,90.81,20408.0,75.3497,75.4244,75.3414,75.3414,20408.0
2021-11-24 11:20:00,90.84,90.96,90.84,90.94,16909.0,75.3663,75.4659,75.3663,75.4493,16909.0
2021-11-24 11:25:00,90.95,90.96,90.83,90.96,38667.0,75.4576,75.4659,75.358,75.4659,38667.0
2021-11-24 11:30:00,90.96,91.04,90.92,91.02,41099.0,75.4659,75.5322,75.4327,75.5156,41099.0
2021-11-24 11:35:00,91.02,91.08,90.95,91.06,42844.0,75.5156,75.5654,75.4576,75.5488,42844.0
2021-11-24 11:40:00,91.07,91.11,90.99,91.08,31685.0,75.5571,75.5903,75.4907,75.5654,31685.0
2021-11-24 11:45:00,91.05,91.1,90.99,91.07,21870.0,75.5405,75.582,75.4907,75.5571,21870.0
2021-11-24 11:50:00,91.06,91.11,91.04,91.06,17297.0,75.5488,75.5903,75.5322,75.5488,17297.0
2021-11-24 11:55:00,91.06,91.06,90.96,90.96,26539.0,75.5488,75.5488,75.4659,75.4659,26539.0
2021-11-24 12:00:00,90.96,91.03,90.93,91.03,26335.0,75.4659,75.5239,75.441,75.5239,26335.0
2021-11-24 12:05:00,91.01,91.01,90.88,90.89,79562.0,75.5073,75.5073,75.3995,75.4078,79562.0
2021-11-24 12:10:00,90.86,90.99,90.86,90.9,27899.0,75.3829,75.4907,75.3829,75.4161,27899.0
2021-11-24 12:15:00,90.92,90.99,90.86,90.88,51428.0,75.4327,75.4907,75.3829,75.3995,51428.0
2021-11-24 12:20:00,90.87,90.95,90.84,90.95,29987.0,75.3912,75.4576,75.3663,75.4576,29987.0
2021-11-24 12:25:00,90.93,90.95,90.83,90.84,19350.0,75.441,75.4576,75.358,75.3663,19350.0
2021-11-24 12:30:00,90.85,90.89,90.81,90.84,21010.0,75.3746,75.4078,75.3414,75.3663,21010.0
2021-11-24 12:35:00,90.82,90.84,90.69,90.7,15110.0,75.3497,75.3663,75.2418,75.2501,15110.0
2021-11-24 12:40:00,90.7,90.71,90.63,90.64,15195.0,75.2501,75.2584,75.1921,75.2004,15195.0
2021-11-24 12:45:00,90.63,90.68,90.54,90.65,21859.0,75.1921,75.2335,75.1174,75.2087,21859.0
2021-11-24 12:50:00,90.67,90.7,90.56,90.58,27751.0,75.2253,75.2501,75.134,75.1506,27751.0
2021-11-24 12:55:00,90.58,90.64,90.58,90.61,10262.0,75.1506,75.2004,75.1506,75.1755,10262.0
2021-11-24 13:00:00,90.61,90.61,90.51,90.57,19080.0,75.1755,75.1755,75.0925,75.1423,19080.0
2021-11-24 13:05:00,90.56,90.63,90.52,90.63,20894.0,75.134,75.1921,75.1008,75.1921,20894.0
2021-11-24 13:10:00,90.64,90.77,90.63,90.69,12604.0,75.2004,75.3082,75.1921,75.2418,12604.0
2021-11-24 13:15:00,90.67,90.69,90.62,90.67,16181.0,75.2253,75.2418,75.1838,75.2253,16181.0
2021-11-24 13:20:00,90.67,90.67,90.58,90.65,15870.0,75.2253,75.2253,75.1506,75.2087,15870.0
2021-11-24 13:25:00,90.64,90.65,90.56,90.63,19780.0,75.2004,75.2087,75.134,75.1921,19780.0
2021-11-24 13:30:00,90.63,90.68,90.58,90.67,14690.0,75.1921,75.2335,75.1506,75.2253,14690.0
2021-11-24 13:35:00,90.66,90.69,90.56,90.56,9614.0,75.217,75.2418,75.134,75.134,9614.0
2021-11-24 13:40:00,90.58,90.62,90.56,90.6,20836.0,75.1506,75.1838,75.134,75.1672,20836.0
2021-11-24 13:45:00,90.6,90.63,90.57,90.63,18515.0,75.1672,75.1921,75.1423,75.1921,18515.0
2021-11-24 13:50:00,90.63,90.63,90.56,90.59,26511.0,75.1921,75.1921,75.134,75.1589,26511.0
2021-11-24 13:55:00,90.58,90.63,90.55,90.55,29609.0,75.1506,75.1921,75.1257,75.1257,29609.0
2021-11-24 14:00:00,90.54,90.64,90.51,90.54,28839.0,75.1174,75.2004,75.0925,75.1174,28839.0
2021-11-24 14:05:00,90.57,90.57,90.41,90.46,20525.0,75.1423,75.1423,75.0095,75.051,20525.0
2021-11-24 14:10:00,90.43,90.43,90.33,90.34,11475.0,75.0261,75.0261,74.9432,74.9515,11475.0
2021-11-24 14:15:00,90.34,90.38,90.32,90.36,16001.0,74.9515,74.9847,74.9349,74.9681,16001.0
2021-11-24 14:20:00,90.37,90.41,90.28,90.39,25019.0,74.9764,75.0095,74.9017,74.9929,25019.0
2021-11-24 14:25:00,90.4,90.41,90.28,90.29,14851.0,75.0012,75.0095,74.9017,74.91,14851.0
2021-11-24 14:30:00,90.3,90.32,90.24,90.24,21613.0,74.9183,74.9349,74.8685,74.8685,21613.0
2021-11-24 14:35:00,90.24,90.3,90.21,90.23,18121.0,74.8685,74.9183,74.8436,74.8602,18121.0
2021-11-24 14:40:00,90.23,90.26,90.2,90.26,14852.0,74.8602,74.8851,74.8353,74.8851,14852.0
2021-11-24 14:45:00,90.26,90.27,90.16,90.16,26881.0,74.8851,74.8934,74.8021,74.8021,26881.0
2021-11-24 14:50:00,90.16,90.25,90.16,90.24,17767.0,74.8021,74.8768,74.8021,74.8685,17767.0
2021-11-24 14:55:00,90.23,90.24,90.16,90.16,11328.0,74.8602,74.8685,74.8021,74.8021,11328.0
2021-11-24 15:00:00,90.17,90.18,90.11,90.11,18541.0,74.8104,74.8187,74.7606,74.7606,18541.0
2021-11-24 15:05:00,90.12,90.24,90.11,90.21,36649.0,74.7689,74.8685,74.7606,74.8436,36649.0
2021-11-24 15:10:00,90.22,90.26,90.15,90.25,63720.0,74.8519,74.8851,74.7938,74.8768,63720.0
2021-11-24 15:15:00,90.26,90.26,90.11,90.19,34788.0,74.8851,74.8851,74.7606,74.827,34788.0
2021-11-24 15:20:00,90.2,90.25,90.11,90.13,42491.0,74.8353,74.8768,74.7606,74.7772,42491.0
2021-11-24 15:25:00,90.14,90.28,90.14,90.23,32842.0,74.7855,74.9017,74.7855,74.8602,32842.0
2021-11-24 15:30:00,90.24,90.34,90.23,90.26,73171.0,74.8685,74.9515,74.8602,74.8851,73171.0
2021-11-24 15:35:00,90.25,90.28,90.17,90.25,43886.0,74.8768,74.9017,74.8104,74.8768,43886.0
2021-11-24 15:40:00,90.24,90.27,90.17,90.18,33809.0,74.8685,74.8934,74.8104,74.8187,33809.0
2021-11-24 15:45:00,90.18,90.24,90.15,90.19,48353.0,74.8187,74.8685,74.7938,74.827,48353.0
2021-11-24 15:50:00,90.18,90.27,90.11,90.21,127897.0,74.8187,74.8934,74.7606,74.8436,127897.0
2021-11-24 15:55:00,90.21,90.23,89.98,90.04,383816.0,74.8436,74.8602,74.6528,74.7026,383816.0
2021-11-26 09:30:00,88.91,89.0,88.36,88.47,119474.0,73.7651,73.8397,73.3087,73.4,119474.0
2021-11-26 09:35:00,88.45,88.81,88.25,88.7,51797.0,73.3834,73.6821,73.2175,73.5908,51797.0
2021-11-26 09:40:00,88.73,88.88,88.53,88.7,26052.0,73.6157,73.7402,73.4498,73.5908,26052.0
2021-11-26 09:45:00,88.65,88.69,88.28,88.33,29356.0,73.5493,73.5825,73.2424,73.2838,29356.0
2021-11-26 09:50:00,88.34,88.42,88.1,88.2,35152.0,73.2921,73.3585,73.093,73.176,35152.0
2021-11-26 09:55:00,88.21,88.35,88.18,88.34,44566.0,73.1843,73.3004,73.1594,73.2921,44566.0
2021-11-26 10:00:00,88.32,88.57,88.23,88.48,45322.0,73.2756,73.483,73.2009,73.4083,45322.0
2021-11-26 10:05:00,88.46,88.51,88.2,88.22,41502.0,73.3917,73.4332,73.176,73.1926,41502.0
2021-11-26 10:10:00,88.2,88.25,88.14,88.19,30232.0,73.176,73.2175,73.1262,73.1677,30232.0
2021-11-26 10:15:00,88.19,88.25,88.03,88.2,48047.0,73.1677,73.2175,73.035,73.176,48047.0
2021-11-26 10:20:00,88.19,88.47,88.18,88.43,53962.0,73.1677,73.4,73.1594,73.3668,53962.0
2021-11-26 10:25:00,88.44,88.59,88.43,88.52,26922.0,73.3751,73.4996,73.3668,73.4415,26922.0
2021-11-26 10:30:00,88.52,88.57,88.46,88.54,25606.0,73.4415,73.483,73.3917,73.4581,25606.0
2021-11-26 10:35:00,88.52,88.56,88.45,88.48,47372.0,73.4415,73.4747,73.3834,73.4083,47372.0
2021-11-26 10:40:00,88.48,88.58,88.44,88.55,176300.0,73.4083,73.4913,73.3751,73.4664,176300.0
2021-11-26 10:45:00,88.55,88.6,88.34,88.4,26421.0,73.4664,73.5079,73.2921,73.3419,26421.0
2021-11-26 10:50:00,88.41,88.48,88.32,88.33,23388.0,73.3502,73.4083,73.2756,73.2838,23388.0
2021-11-26 10:55:00,88.31,88.43,88.26,88.41,21911.0,73.2673,73.3668,73.2258,73.3502,21911.0
2021-11-26 11:00:00,88.4,88.4,88.25,88.32,24178.0,73.3419,73.3419,73.2175,73.2756,24178.0
2021-11-26 11:05:00,88.31,88.47,88.31,88.45,21206.0,73.2673,73.4,73.2673,73.3834,21206.0
2021-11-26 11:10:00,88.45,88.49,88.37,88.47,15820.0,73.3834,73.4166,73.317,73.4,15820.0
2021-11-26 11:15:00,88.47,88.54,88.41,88.45,19570.0,73.4,73.4581,73.3502,73.3834,19570.0
2021-11-26 11:20:00,88.47,88.58,88.47,88.53,18288.0,73.4,73.4913,73.4,73.4498,18288.0
2021-11-26 11:25:00,88.54,88.58,88.5,88.51,15724.0,73.4581,73.4913,73.4249,73.4332,15724.0
2021-11-26 11:30:00,88.51,88.51,88.33,88.35,20400.0,73.4332,73.4332,73.2838,73.3004,20400.0
2021-11-26 11:35:00,88.39,88.47,88.37,88.46,23824.0,73.3336,73.4,73.317,73.3917,23824.0
2021-11-26 11:40:00,88.45,88.5,88.34,88.46,23034.0,73.3834,73.4249,73.2921,73.3917,23034.0
2021-11-26 11:45:00,88.45,88.47,88.38,88.39,106603.0,73.3834,73.4,73.3253,73.3336,106603.0
2021-11-26 11:50:00,88.4,88.4,88.2,88.24,14373.0,73.3419,73.3419,73.176,73.2092,14373.0
2021-11-26 11:55:00,88.25,88.36,88.25,88.3,20455.0,73.2175,73.3087,73.2175,73.259,20455.0
2021-11-26 12:00:00,88.31,88.46,88.3,88.38,19462.0,73.2673,73.3917,73.259,73.3253,19462.0
2021-11-26 12:05:00,88.38,88.48,88.34,88.46,45140.0,73.3253,73.4083,73.2921,73.3917,45140.0
2021-11-26 12:10:00,88.44,88.61,88.43,88.61,41231.0,73.3751,73.5162,73.3668,73.5162,41231.0
2021-11-26 12:15:00,88.62,88.67,88.49,88.5,16957.0,73.5245,73.5659,73.4166,73.4249,16957.0
2021-11-26 12:20:00,88.5,88.63,88.49,88.6,20466.0,73.4249,73.5327,73.4166,73.5079,20466.0
2021-11-26 12:25:00,88.58,88.65,88.48,88.52,44641.0,73.4913,73.5493,73.4083,73.4415,44641.0
2021-11-26 12:30:00,88.52,88.59,88.5,88.52,32517.0,73.4415,73.4996,73.4249,73.4415,32517.0
2021-11-26 12:35:00,88.54,88.74,88.53,88.65,60894.0,73.4581,73.624,73.4498,73.5493,60894.0
2021-11-26 12:40:00,88.63,88.63,88.45,88.52,42821.0,73.5327,73.5327,73.3834,73.4415,42821.0
2021-11-26 12:45:00,88.53,88.59,88.5,88.5,33750.0,73.4498,73.4996,73.4249,73.4249,33750.0
2021-11-26 12:50:00,88.48,88.48,88.22,88.28,57751.0,73.4083,73.4083,73.1926,73.2424,57751.0
2021-11-26 12:55:00,88.27,88.84,88.27,88.7,155769.0,73.2341,73.707,73.2341,73.5908,155769.0
2021-11-29 09:30:00,88.11,88.71,87.84,87.92,168254.0,73.1013,73.5991,72.8773,72.9437,168254.0
2021-11-29 09:35:00,87.93,88.18,87.83,88.06,44588.0,72.952,73.1594,72.869,73.0598,44588.0
2021-11-29 09:40:00,88.05,88.1,87.87,88.01,38409.0,73.0515,73.093,72.9022,73.0184,38409.0
2021-11-29 09:45:00,88.06,88.35,88.02,88.03,56320.0,73.0598,73.3004,73.0267,73.035,56320.0
2021-11-29 09:50:00,88.03,88.08,87.37,87.4,128714.0,73.035,73.0764,72.4874,72.5123,128714.0
2021-11-29 09:55:00,87.4,87.49,87.28,87.34,72570.0,72.5123,72.5869,72.4127,72.4625,72570.0
2021-11-29 10:00:00,87.34,87.35,86.89,87.04,172927.0,72.4625,72.4708,72.0891,72.2136,172927.0
2021-11-29 10:05:00,87.02,87.15,86.83,87.02,67651.0,72.197,72.3049,72.0394,72.197,67651.0
2021-11-29 10:10:00,86.98,86.99,86.78,86.96,80771.0,72.1638,72.1721,71.9979,72.1472,80771.0
2021-11-29 10:15:00,86.93,86.98,86.72,86.89,69528.0,72.1223,72.1638,71.9481,72.0891,69528.0
2021-11-29 10:20:00,86.87,87.13,86.85,86.99,50931.0,72.0725,72.2883,72.056,72.1721,50931.0
2021-11-29 10:25:00,87.04,87.12,86.94,87.06,58938.0,72.2136,72.28,72.1306,72.2302,58938.0
2021-11-29 10:30:00,87.09,87.42,87.08,87.4,29454.0,72.2551,72.5289,72.2468,72.5123,29454.0
2021-11-29 10:35:00,87.42,87.63,87.4,87.53,25623.0,72.5289,72.7031,72.5123,72.6201,25623.0
2021-11-29 10:40:00,87.55,87.61,87.44,87.52,44707.0,72.6367,72.6865,72.5455,72.6118,44707.0
2021-11-29 10:45:00,87.52,87.63,87.4,87.45,49111.0,72.6118,72.7031,72.5123,72.5537,49111.0
2021-11-29 10:50:00,87.42,87.49,87.28,87.3,27185.0,72.5289,72.5869,72.4127,72.4293,27185.0
2021-11-29 10:55:00,87.31,87.34,87.16,87.23,37145.0,72.4376,72.4625,72.3131,72.3712,37145.0
2021-11-29 11:00:00,87.24,87.37,87.22,87.26,79494.0,72.3795,72.4874,72.3629,72.3961,79494.0
2021-11-29 11:05:00,87.25,87.28,87.09,87.09,250682.0,72.3878,72.4127,72.2551,72.2551,250682.0
2021-11-29 11:10:00,87.09,87.12,86.94,86.98,61481.0,72.2551,72.28,72.1306,72.1638,61481.0
2021-11-29 11:15:00,86.98,87.13,86.97,87.05,125029.0,72.1638,72.2883,72.1555,72.2219,125029.0
2021-11-29 11:20:00,87.04,87.14,86.98,87.07,116432.0,72.2136,72.2966,72.1638,72.2385,116432.0
2021-11-29 11:25:00,87.08,87.12,87.04,87.07,102056.0,72.2468,72.28,72.2136,72.2385,102056.0
2021-11-29 11:30:00,87.08,87.09,86.97,87.01,72519.0,72.2468,72.2551,72.1555,72.1887,72519.0
2021-11-29 11:35:00,87.03,87.06,86.89,86.92,47997.0,72.2053,72.2302,72.0891,72.114,47997.0
2021-11-29 11:40:00,86.92,86.94,86.72,86.87,58590.0,72.114,72.1306,71.9481,72.0725,58590.0
2021-11-29 11:45:00,86.88,87.0,86.87,86.95,29153.0,72.0808,72.1804,72.0725,72.1389,29153.0
2021-11-29 11:50:00,86.94,87.0,86.88,86.9,23522.0,72.1306,72.1804,72.0808,72.0974,23522.0
2021-11-29 11:55:00,86.91,87.07,86.89,87.06,36353.0,72.1057,72.2385,72.0891,72.2302,36353.0
2021-11-29 12:00:00,87.04,87.1,87.0,87.02,69823.0,72.2136,72.2634,72.1804,72.197,69823.0
2021-11-29 12:05:00,87.02,87.06,86.98,87.02,62754.0,72.197,72.2302,72.1638,72.197,62754.0
2021-11-29 12:10:00,87.02,87.04,86.99,87.0,27556.0,72.197,72.2136,72.1721,72.1804,27556.0
2021-11-29 12:15:00,87.0,87.26,86.99,87.14,96080.0,72.1804,72.3961,72.1721,72.2966,96080.0
2021-11-29 12:20:00,87.15,87.18,87.07,87.14,224738.0,72.3049,72.3297,72.2385,72.2966,224738.0
2021-11-29 12:25:00,87.13,87.35,87.01,87.34,95921.0,72.2883,72.4708,72.1887,72.4625,95921.0
2021-11-29 12:30:00,87.34,87.54,87.33,87.5,44931.0,72.4625,72.6284,72.4542,72.5952,44931.0
2021-11-29 12:35:00,87.49,87.54,87.42,87.45,26910.0,72.5869,72.6284,72.5289,72.5537,26910.0
2021-11-29 12:40:00,87.45,87.53,87.42,87.48,31834.0,72.5537,72.6201,72.5289,72.5786,31834.0
2021-11-29 12:45:00,87.48,87.53,87.43,87.5,38120.0,72.5786,72.6201,72.5372,72.5952,38120.0
2021-11-29 12:50:00,87.49,87.5,87.33,87.33,38849.0,72.5869,72.5952,72.4542,72.4542,38849.0
2021-11-29 12:55:00,87.33,87.34,87.21,87.32,22753.0,72.4542,72.4625,72.3546,72.4459,22753.0
2021-11-29 13:00:00,87.33,87.35,87.26,87.29,19475.0,72.4542,72.4708,72.3961,72.421,19475.0
2021-11-29 13:05:00,87.3,87.42,87.3,87.38,20306.0,72.4293,72.5289,72.4293,72.4957,20306.0
2021-11-29 13:10:00,87.38,87.65,87.37,87.6,69524.0,72.4957,72.7197,72.4874,72.6782,69524.0
2021-11-29 13:15:00,87.6,87.73,87.56,87.67,48139.0,72.6782,72.7861,72.645,72.7363,48139.0
2021-11-29 13:20:00,87.68,87.89,87.6,87.85,42702.0,72.7446,72.9188,72.6782,72.8856,42702.0
2021-11-29 13:25:00,87.86,87.98,87.86,87.98,31595.0,72.8939,72.9935,72.8939,72.9935,31595.0
2021-11-29 13:30:00,87.98,88.04,87.84,87.88,43996.0,72.9935,73.0432,72.8773,72.9105,43996.0
2021-11-29 13:35:00,87.87,87.9,87.78,87.89,35483.0,72.9022,72.9271,72.8275,72.9188,35483.0
2021-11-29 13:40:00,87.91,88.03,87.88,88.03,29505.0,72.9354,73.035,72.9105,73.035,29505.0
2021-11-29 13:45:00,88.02,88.12,87.99,87.99,44547.0,73.0267,73.1096,73.0018,73.0018,44547.0
2021-11-29 13:50:00,88.02,88.22,87.99,88.2,35887.0,73.0267,73.1926,73.0018,73.176,35887.0
2021-11-29 13:55:00,88.2,88.27,88.16,88.17,35892.0,73.176,73.2341,73.1428,73.1511,35892.0
2021-11-29 14:00:00,88.17,88.18,88.06,88.16,43783.0,73.1511,73.1594,73.0598,73.1428,43783.0
2021-11-29 14:05:00,88.17,88.19,88.08,88.14,46356.0,73.1511,73.1677,73.0764,73.1262,46356.0
2021-11-29 14:10:00,88.14,88.16,88.07,88.09,41009.0,73.1262,73.1428,73.0681,73.0847,41009.0
2021-11-29 14:15:00,88.09,88.15,88.06,88.06,41713.0,73.0847,73.1345,73.0598,73.0598,41713.0
2021-11-29 14:20:00,88.05,88.12,88.0,88.12,27760.0,73.0515,73.1096,73.0101,73.1096,27760.0
2021-11-29 14:25:00,88.13,88.13,88.01,88.02,31579.0,73.1179,73.1179,73.0184,73.0267,31579.0
2021-11-29 14:30:00,88.02,88.12,88.02,88.09,25504.0,73.0267,73.1096,73.0267,73.0847,25504.0
2021-11-29 14:35:00,88.09,88.09,88.02,88.06,22424.0,73.0847,73.0847,73.0267,73.0598,22424.0
2021-11-29 14:40:00,88.03,88.06,87.87,87.9,33302.0,73.035,73.0598,72.9022,72.9271,33302.0
2021-11-29 14:45:00,87.91,87.91,87.76,87.76,24097.0,72.9354,72.9354,72.8109,72.8109,24097.0
2021-11-29 14:50:00,87.76,87.8,87.67,87.67,44727.0,72.8109,72.8441,72.7363,72.7363,44727.0
2021-11-29 14:55:00,87.68,87.76,87.59,87.63,33619.0,72.7446,72.8109,72.6699,72.7031,33619.0
2021-11-29 15:00:00,87.62,87.64,87.58,87.64,37205.0,72.6948,72.7114,72.6616,72.7114,37205.0
2021-11-29 15:05:00,87.63,87.67,87.42,87.46,43974.0,72.7031,72.7363,72.5289,72.562,43974.0
2021-11-29 15:10:00,87.45,87.57,87.36,87.52,40662.0,72.5537,72.6533,72.4791,72.6118,40662.0
2021-11-29 15:15:00,87.56,87.56,87.42,87.46,36523.0,72.645,72.645,72.5289,72.562,36523.0
2021-11-29 15:20:00,87.46,87.52,87.38,87.48,66169.0,72.562,72.6118,72.4957,72.5786,66169.0
2021-11-29 15:25:00,87.48,87.5,87.41,87.43,55932.0,72.5786,72.5952,72.5206,72.5372,55932.0
2021-11-29 15:30:00,87.41,87.42,87.31,87.41,46492.0,72.5206,72.5289,72.4376,72.5206,46492.0
2021-11-29 15:35:00,87.42,87.42,87.27,87.34,74962.0,72.5289,72.5289,72.4044,72.4625,74962.0
2021-11-29 15:40:00,87.35,87.35,87.21,87.25,69592.0,72.4708,72.4708,72.3546,72.3878,69592.0
2021-11-29 15:45:00,87.24,87.39,87.23,87.36,67288.0,72.3795,72.504,72.3712,72.4791,67288.0
2021-11-29 15:50:00,87.35,87.43,87.28,87.37,98434.0,72.4708,72.5372,72.4127,72.4874,98434.0
2021-11-29 15:55:00,87.38,87.5,87.33,87.35,664382.0,72.4957,72.5952,72.4542,72.4708,664382.0
2021-11-30 09:30:00,86.28,86.28,85.64,85.88,188585.0,71.583,71.583,71.0521,71.2512,188585.0
2021-11-30 09:35:00,85.92,85.99,85.74,85.95,71530.0,71.2844,71.3424,71.135,71.3093,71530.0
2021-11-30 09:40:00,85.95,86.33,85.92,86.06,59372.0,71.3093,71.6245,71.2844,71.4005,59372.0
2021-11-30 09:45:00,86.06,86.17,85.71,85.88,66162.0,71.4005,71.4918,71.1101,71.2512,66162.0
2021-11-30 09:50:00,85.9,86.19,85.9,86.15,59820.0,71.2678,71.5084,71.2678,71.4752,59820.0
2021-11-30 09:55:00,86.13,86.23,85.96,85.96,31856.0,71.4586,71.5416,71.3176,71.3176,31856.0
2021-11-30 10:00:00,86.01,86.24,85.85,86.2,37486.0,71.359,71.5499,71.2263,71.5167,37486.0
2021-11-30 10:05:00,86.21,86.53,86.19,86.45,33755.0,71.525,71.7905,71.5084,71.7241,33755.0
2021-11-30 10:10:00,86.47,86.6,86.31,86.52,75356.0,71.7407,71.8485,71.6079,71.7822,75356.0
2021-11-30 10:15:00,86.52,86.79,86.51,86.59,68959.0,71.7822,72.0062,71.7739,71.8402,68959.0
2021-11-30 10:20:00,86.57,86.57,86.31,86.38,20552.0,71.8236,71.8236,71.6079,71.666,20552.0
2021-11-30 10:25:00,86.39,86.4,86.14,86.22,19326.0,71.6743,71.6826,71.4669,71.5333,19326.0
2021-11-30 10:30:00,86.18,86.38,86.13,86.32,32373.0,71.5001,71.666,71.4586,71.6162,32373.0
2021-11-30 10:35:00,86.34,86.43,86.2,86.31,26234.0,71.6328,71.7075,71.5167,71.6079,26234.0
2021-11-30 10:40:00,86.31,86.42,86.23,86.3,20296.0,71.6079,71.6992,71.5416,71.5996,20296.0
2021-11-30 10:45:00,86.26,86.26,86.1,86.16,23345.0,71.5665,71.5665,71.4337,71.4835,23345.0
2021-11-30 10:50:00,86.13,86.14,85.74,85.83,36937.0,71.4586,71.4669,71.135,71.2097,36937.0
2021-11-30 10:55:00,85.85,85.92,85.77,85.8,40139.0,71.2263,71.2844,71.1599,71.1848,40139.0
2021-11-30 11:00:00,85.86,85.91,85.76,85.81,40926.0,71.2346,71.2761,71.1516,71.1931,40926.0
2021-11-30 11:05:00,85.79,85.97,85.76,85.89,28188.0,71.1765,71.3259,71.1516,71.2595,28188.0
2021-11-30 11:10:00,85.91,86.0,85.85,85.94,32181.0,71.2761,71.3507,71.2263,71.301,32181.0
2021-11-30 11:15:00,85.92,86.08,85.84,85.96,91743.0,71.2844,71.4171,71.218,71.3176,91743.0
2021-11-30 11:20:00,85.98,86.04,85.96,86.02,48818.0,71.3341,71.3839,71.3176,71.3673,48818.0
2021-11-30 11:25:00,86.02,86.32,85.98,86.29,46023.0,71.3673,71.6162,71.3341,71.5913,46023.0
2021-11-30 11:30:00,86.26,86.48,86.24,86.47,31716.0,71.5665,71.749,71.5499,71.7407,31716.0
2021-11-30 11:35:00,86.46,86.57,86.41,86.44,28121.0,71.7324,71.8236,71.6909,71.7158,28121.0
2021-11-30 11:40:00,86.43,86.54,86.17,86.2,66828.0,71.7075,71.7988,71.4918,71.5167,66828.0
2021-11-30 11:45:00,86.22,86.41,86.12,86.36,55812.0,71.5333,71.6909,71.4503,71.6494,55812.0
2021-11-30 11:50:00,86.4,86.42,86.14,86.15,40934.0,71.6826,71.6992,71.4669,71.4752,40934.0
2021-11-30 11:55:00,86.16,86.29,86.05,86.28,28776.0,71.4835,71.5913,71.3922,71.583,28776.0
2021-11-30 12:00:00,86.27,86.29,86.09,86.09,32552.0,71.5748,71.5913,71.4254,71.4254,32552.0
2021-11-30 12:05:00,86.07,86.23,86.05,86.23,38282.0,71.4088,71.5416,71.3922,71.5416,38282.0
2021-11-30 12:10:00,86.22,86.29,86.16,86.23,32746.0,71.5333,71.5913,71.4835,71.5416,32746.0
2021-11-30 12:15:00,86.22,86.47,86.21,86.45,38993.0,71.5333,71.7407,71.525,71.7241,38993.0
2021-11-30 12:20:00,86.44,86.45,86.36,86.45,33281.0,71.7158,71.7241,71.6494,71.7241,33281.0
2021-11-30 12:25:00,86.45,86.62,86.44,86.6,28012.0,71.7241,71.8651,71.7158,71.8485,28012.0
2021-11-30 12:30:00,86.6,86.63,86.51,86.63,34672.0,71.8485,71.8734,71.7739,71.8734,34672.0
2021-11-30 12:35:00,86.64,86.72,86.59,86.59,22367.0,71.8817,71.9481,71.8402,71.8402,22367.0
2021-11-30 12:40:00,86.58,86.69,86.54,86.68,23581.0,71.8319,71.9232,71.7988,71.9149,23581.0
2021-11-30 12:45:00,86.67,86.73,86.56,86.57,23865.0,71.9066,71.9564,71.8154,71.8236,23865.0
2021-11-30 12:50:00,86.59,86.59,86.51,86.51,22043.0,71.8402,71.8402,71.7739,71.7739,22043.0
2021-11-30 12:55:00,86.51,86.53,86.38,86.52,30253.0,71.7739,71.7905,71.666,71.7822,30253.0
2021-11-30 13:00:00,86.53,86.54,86.34,86.34,18144.0,71.7905,71.7988,71.6328,71.6328,18144.0
2021-11-30 13:05:00,86.34,86.42,86.26,86.34,28626.0,71.6328,71.6992,71.5665,71.6328,28626.0
2021-11-30 13:10:00,86.33,86.46,86.33,86.46,17993.0,71.6245,71.7324,71.6245,71.7324,17993.0
2021-11-30 13:15:00,86.45,86.48,86.36,86.37,14430.0,71.7241,71.749,71.6494,71.6577,14430.0
2021-11-30 13:20:00,86.38,86.41,86.36,86.41,25251.0,71.666,71.6909,71.6494,71.6909,25251.0
2021-11-30 13:25:00,86.42,86.47,86.38,86.46,14999.0,71.6992,71.7407,71.666,71.7324,14999.0
2021-11-30 13:30:00,86.45,86.53,86.38,86.5,36182.0,71.7241,71.7905,71.666,71.7656,36182.0
2021-11-30 13:35:00,86.5,86.62,86.34,86.62,153344.0,71.7656,71.8651,71.6328,71.8651,153344.0
2021-11-30 13:40:00,86.64,86.72,86.61,86.71,21250.0,71.8817,71.9481,71.8568,71.9398,21250.0
2021-11-30 13:45:00,86.71,86.71,86.6,86.62,14822.0,71.9398,71.9398,71.8485,71.8651,14822.0
2021-11-30 13:50:00,86.62,86.7,86.6,86.67,19122.0,71.8651,71.9315,71.8485,71.9066,19122.0
2021-11-30 13:55:00,86.66,86.7,86.63,86.68,18080.0,71.8983,71.9315,71.8734,71.9149,18080.0
2021-11-30 14:00:00,86.67,86.8,86.67,86.8,23372.0,71.9066,72.0145,71.9066,72.0145,23372.0
2021-11-30 14:05:00,86.81,86.91,86.81,86.85,41474.0,72.0228,72.1057,72.0228,72.056,41474.0
2021-11-30 14:10:00,86.85,86.85,86.74,86.75,31415.0,72.056,72.056,71.9647,71.973,31415.0
2021-11-30 14:15:00,86.76,86.94,86.75,86.89,24747.0,71.9813,72.1306,71.973,72.0891,24747.0
2021-11-30 14:20:00,86.92,86.94,86.85,86.89,21682.0,72.114,72.1306,72.056,72.0891,21682.0
2021-11-30 14:25:00,86.89,86.96,86.72,86.75,26030.0,72.0891,72.1472,71.9481,71.973,26030.0
2021-11-30 14:30:00,86.73,86.86,86.66,86.86,28467.0,71.9564,72.0642,71.8983,72.0642,28467.0
2021-11-30 14:35:00,86.85,86.87,86.77,86.77,16624.0,72.056,72.0725,71.9896,71.9896,16624.0
2021-11-30 14:40:00,86.77,86.82,86.73,86.73,27954.0,71.9896,72.0311,71.9564,71.9564,27954.0
2021-11-30 14:45:00,86.73,86.75,86.59,86.63,27173.0,71.9564,71.973,71.8402,71.8734,27173.0
2021-11-30 14:50:00,86.62,86.63,86.48,86.49,40283.0,71.8651,71.8734,71.749,71.7573,40283.0
2021-11-30 14:55:00,86.49,86.49,86.36,86.41,31443.0,71.7573,71.7573,71.6494,71.6909,31443.0
2021-11-30 15:00:00,86.41,86.41,86.32,86.38,26852.0,71.6909,71.6909,71.6162,71.666,26852.0
2021-11-30 15:05:00,86.37,86.38,86.26,86.27,24249.0,71.6577,71.666,71.5665,71.5748,24249.0
2021-11-30 15:10:00,86.27,86.42,86.21,86.21,38487.0,71.5748,71.6992,71.525,71.525,38487.0
2021-11-30 15:15:00,86.23,86.28,86.15,86.19,37691.0,71.5416,71.583,71.4752,71.5084,37691.0
2021-11-30 15:20:00,86.19,86.36,86.18,86.36,43766.0,71.5084,71.6494,71.5001,71.6494,43766.0
2021-11-30 15:25:00,86.36,86.44,86.28,86.32,50891.0,71.6494,71.7158,71.583,71.6162,50891.0
2021-11-30 15:30:00,86.32,86.35,86.26,86.28,38224.0,71.6162,71.6411,71.5665,71.583,38224.0
2021-11-30 15:35:00,86.28,86.29,86.15,86.19,53366.0,71.583,71.5913,71.4752,71.5084,53366.0
2021-11-30 15:40:00,86.18,86.23,86.13,86.2,78797.0,71.5001,71.5416,71.4586,71.5167,78797.0
2021-11-30 15:45:00,86.2,86.26,85.94,86.04,128002.0,71.5167,71.5665,71.301,71.3839,128002.0
2021-11-30 15:50:00,86.03,86.04,85.8,85.86,222571.0,71.3756,71.3839,71.1848,71.2346,222571.0
2021-11-30 15:55:00,85.87,86.16,85.86,85.94,463437.0,71.2429,71.4835,71.2346,71.301,463437.0
2021-12-01 09:30:00,86.98,87.92,86.66,87.89,142335.0,72.1638,72.9437,71.8983,72.9188,142335.0
2021-12-01 09:35:00,87.91,87.97,87.52,87.72,55003.0,72.9354,72.9852,72.6118,72.7778,55003.0
2021-12-01 09:40:00,87.78,87.96,87.71,87.9,52541.0,72.8275,72.9769,72.7695,72.9271,52541.0
2021-12-01 09:45:00,87.95,87.95,87.61,87.63,63245.0,72.9686,72.9686,72.6865,72.7031,63245.0
2021-12-01 09:50:00,87.67,88.2,87.6,88.1,73411.0,72.7363,73.176,72.6782,73.093,73411.0
2021-12-01 09:55:00,88.12,88.22,87.81,87.89,39668.0,73.1096,73.1926,72.8524,72.9188,39668.0
2021-12-01 10:00:00,87.91,88.25,87.9,88.02,45520.0,72.9354,73.2175,72.9271,73.0267,45520.0
2021-12-01 10:05:00,88.02,88.21,87.96,88.19,47787.0,73.0267,73.1843,72.9769,73.1677,47787.0
2021-12-01 10:10:00,88.17,88.42,88.15,88.42,44628.0,73.1511,73.3585,73.1345,73.3585,44628.0
2021-12-01 10:15:00,88.43,88.5,88.31,88.34,70240.0,73.3668,73.4249,73.2673,73.2921,70240.0
2021-12-01 10:20:00,88.33,88.48,88.29,88.38,46533.0,73.2838,73.4083,73.2507,73.3253,46533.0
2021-12-01 10:25:00,88.39,88.4,88.08,88.09,39858.0,73.3336,73.3419,73.0764,73.0847,39858.0
2021-12-01 10:30:00,88.12,88.15,88.03,88.08,30803.0,73.1096,73.1345,73.035,73.0764,30803.0
2021-12-01 10:35:00,88.07,88.31,88.01,88.3,40164.0,73.0681,73.2673,73.0184,73.259,40164.0
2021-12-01 10:40:00,88.3,88.32,88.15,88.17,48017.0,73.259,73.2756,73.1345,73.1511,48017.0
2021-12-01 10:45:00,88.16,88.3,87.9,87.92,53917.0,73.1428,73.259,72.9271,72.9437,53917.0
2021-12-01 10:50:00,87.93,88.1,87.9,88.05,57833.0,72.952,73.093,72.9271,73.0515,57833.0
2021-12-01 10:55:00,88.06,88.12,87.92,88.11,67836.0,73.0598,73.1096,72.9437,73.1013,67836.0
2021-12-01 11:00:00,88.12,88.19,88.1,88.11,46431.0,73.1096,73.1677,73.093,73.1013,46431.0
2021-12-01 11:05:00,88.12,88.32,88.12,88.18,41828.0,73.1096,73.2756,73.1096,73.1594,41828.0
2021-12-01 11:10:00,88.18,88.23,88.13,88.2,43471.0,73.1594,73.2009,73.1179,73.176,43471.0
2021-12-01 11:15:00,88.2,88.36,88.15,88.3,32590.0,73.176,73.3087,73.1345,73.259,32590.0
2021-12-01 11:20:00,88.3,88.53,88.3,88.48,46571.0,73.259,73.4498,73.259,73.4083,46571.0
2021-12-01 11:25:00,88.48,88.53,88.34,88.36,45977.0,73.4083,73.4498,73.2921,73.3087,45977.0
2021-12-01 11:30:00,88.37,88.4,88.23,88.27,63405.0,73.317,73.3419,73.2009,73.2341,63405.0
2021-12-01 11:35:00,88.26,88.35,88.23,88.27,55888.0,73.2258,73.3004,73.2009,73.2341,55888.0
2021-12-01 11:40:00,88.28,88.47,88.27,88.37,46773.0,73.2424,73.4,73.2341,73.317,46773.0
2021-12-01 11:45:00,88.33,88.4,88.23,88.36,33928.0,73.2838,73.3419,73.2009,73.3087,33928.0
2021-12-01 11:50:00,88.35,88.52,88.34,88.44,30828.0,73.3004,73.4415,73.2921,73.3751,30828.0
2021-12-01 11:55:00,88.41,88.64,88.4,88.64,23641.0,73.3502,73.541,73.3419,73.541,23641.0
2021-12-01 12:00:00,88.62,88.65,88.52,88.61,29395.0,73.5245,73.5493,73.4415,73.5162,29395.0
2021-12-01 12:05:00,88.59,88.69,88.59,88.62,22476.0,73.4996,73.5825,73.4996,73.5245,22476.0
2021-12-01 12:10:00,88.63,88.81,88.63,88.75,31236.0,73.5327,73.6821,73.5327,73.6323,31236.0
2021-12-01 12:15:00,88.74,88.77,88.63,88.65,29452.0,73.624,73.6489,73.5327,73.5493,29452.0
2021-12-01 12:20:00,88.64,88.65,88.51,88.57,35954.0,73.541,73.5493,73.4332,73.483,35954.0
2021-12-01 12:25:00,88.56,88.67,88.48,88.48,30520.0,73.4747,73.5659,73.4083,73.4083,30520.0
2021-12-01 12:30:00,88.48,88.6,88.44,88.51,23415.0,73.4083,73.5079,73.3751,73.4332,23415.0
2021-12-01 12:35:00,88.5,88.68,88.49,88.67,21930.0,73.4249,73.5742,73.4166,73.5659,21930.0
2021-12-01 12:40:00,88.67,88.73,88.6,88.66,36406.0,73.5659,73.6157,73.5079,73.5576,36406.0
2021-12-01 12:45:00,88.66,88.66,88.51,88.51,28690.0,73.5576,73.5576,73.4332,73.4332,28690.0
2021-12-01 12:50:00,88.51,88.53,88.4,88.52,32397.0,73.4332,73.4498,73.3419,73.4415,32397.0
2021-12-01 12:55:00,88.53,88.56,88.47,88.53,24259.0,73.4498,73.4747,73.4,73.4498,24259.0
2021-12-01 13:00:00,88.5,88.52,88.41,88.42,33902.0,73.4249,73.4415,73.3502,73.3585,33902.0
2021-12-01 13:05:00,88.42,88.43,88.23,88.29,35139.0,73.3585,73.3668,73.2009,73.2507,35139.0
2021-12-01 13:10:00,88.28,88.42,88.28,88.36,28191.0,73.2424,73.3585,73.2424,73.3087,28191.0
2021-12-01 13:15:00,88.31,88.32,88.15,88.15,27620.0,73.2673,73.2756,73.1345,73.1345,27620.0
2021-12-01 13:20:00,88.15,88.18,88.11,88.18,27670.0,73.1345,73.1594,73.1013,73.1594,27670.0
2021-12-01 13:25:00,88.2,88.29,88.2,88.27,20196.0,73.176,73.2507,73.176,73.2341,20196.0
2021-12-01 13:30:00,88.28,88.28,88.12,88.25,25917.0,73.2424,73.2424,73.1096,73.2175,25917.0
2021-12-01 13:35:00,88.27,88.28,88.2,88.24,23222.0,73.2341,73.2424,73.176,73.2092,23222.0
2021-12-01 13:40:00,88.24,88.31,88.1,88.14,29848.0,73.2092,73.2673,73.093,73.1262,29848.0
2021-12-01 13:45:00,88.13,88.15,87.99,88.05,25961.0,73.1179,73.1345,73.0018,73.0515,25961.0
2021-12-01 13:50:00,88.04,88.16,88.02,88.11,26719.0,73.0432,73.1428,73.0267,73.1013,26719.0
2021-12-01 13:55:00,88.09,88.16,88.05,88.09,24388.0,73.0847,73.1428,73.0515,73.0847,24388.0
2021-12-01 14:00:00,88.1,88.34,88.06,88.33,40640.0,73.093,73.2921,73.0598,73.2838,40640.0
2021-12-01 14:05:00,88.33,88.33,88.17,88.18,27282.0,73.2838,73.2838,73.1511,73.1594,27282.0
2021-12-01 14:10:00,88.18,88.24,88.14,88.23,44436.0,73.1594,73.2092,73.1262,73.2009,44436.0
2021-12-01 14:15:00,88.24,88.29,88.01,88.06,50718.0,73.2092,73.2507,73.0184,73.0598,50718.0
2021-12-01 14:20:00,88.07,88.19,88.02,88.19,39699.0,73.0681,73.1677,73.0267,73.1677,39699.0
2021-12-01 14:25:00,88.19,88.29,88.06,88.27,49531.0,73.1677,73.2507,73.0598,73.2341,49531.0
2021-12-01 14:30:00,88.28,88.37,88.22,88.26,26373.0,73.2424,73.317,73.1926,73.2258,26373.0
2021-12-01 14:35:00,88.26,88.26,88.1,88.15,27993.0,73.2258,73.2258,73.093,73.1345,27993.0
2021-12-01 14:40:00,88.13,88.16,88.07,88.16,32621.0,73.1179,73.1428,73.0681,73.1428,32621.0
2021-12-01 14:45:00,88.17,88.21,88.14,88.15,22518.0,73.1511,73.1843,73.1262,73.1345,22518.0
2021-12-01 14:50:00,88.17,88.18,88.04,88.09,47769.0,73.1511,73.1594,73.0432,73.0847,47769.0
2021-12-01 14:55:00,88.1,88.23,88.1,88.22,28385.0,73.093,73.2009,73.093,73.1926,28385.0
2021-12-01 15:00:00,88.25,88.32,88.2,88.22,31035.0,73.2175,73.2756,73.176,73.1926,31035.0
2021-12-01 15:05:00,88.21,88.21,88.04,88.06,33351.0,73.1843,73.1843,73.0432,73.0598,33351.0
2021-12-01 15:10:00,88.06,88.12,88.02,88.12,36792.0,73.0598,73.1096,73.0267,73.1096,36792.0
2021-12-01 15:15:00,88.1,88.1,87.87,87.97,39949.0,73.093,73.093,72.9022,72.9852,39949.0
2021-12-01 15:20:00,87.97,87.98,87.73,87.73,55208.0,72.9852,72.9935,72.7861,72.7861,55208.0
2021-12-01 15:25:00,87.73,87.85,87.72,87.78,48091.0,72.7861,72.8856,72.7778,72.8275,48091.0
2021-12-01 15:30:00,87.78,87.83,87.47,87.55,107082.0,72.8275,72.869,72.5703,72.6367,107082.0
2021-12-01 15:35:00,87.55,87.85,87.53,87.75,61015.0,72.6367,72.8856,72.6201,72.8026,61015.0
2021-12-01 15:40:00,87.74,87.86,87.66,87.69,55020.0,72.7943,72.8939,72.728,72.7529,55020.0
2021-12-01 15:45:00,87.66,87.68,87.37,87.38,72941.0,72.728,72.7446,72.4874,72.4957,72941.0
2021-12-01 15:50:00,87.39,87.45,87.1,87.14,147006.0,72.504,72.5537,72.2634,72.2966,147006.0
2021-12-01 15:55:00,87.14,87.17,86.85,86.86,403510.0,72.2966,72.3214,72.056,72.0642,403510.0
2021-12-02 09:30:00,87.64,88.03,87.32,87.76,106876.0,72.7114,73.035,72.4459,72.8109,106876.0
2021-12-02 09:35:00,87.75,88.25,87.65,88.06,99468.0,72.8026,73.2175,72.7197,73.0598,99468.0
2021-12-02 09:40:00,88.05,88.32,87.95,88.32,44960.0,73.0515,73.2756,72.9686,73.2756,44960.0
2021-12-02 09:45:00,88.29,88.35,88.18,88.3,43498.0,73.2507,73.3004,73.1594,73.259,43498.0
2021-12-02 09:50:00,88.28,88.37,88.2,88.26,36073.0,73.2424,73.317,73.176,73.2258,36073.0
2021-12-02 09:55:00,88.26,88.29,88.13,88.22,29897.0,73.2258,73.2507,73.1179,73.1926,29897.0
2021-12-02 10:00:00,88.24,88.35,88.2,88.28,47622.0,73.2092,73.3004,73.176,73.2424,47622.0
2021-12-02 10:05:00,88.27,88.27,88.06,88.15,26466.0,73.2341,73.2341,73.0598,73.1345,26466.0
2021-12-02 10:10:00,88.15,88.49,88.14,88.4,50370.0,73.1345,73.4166,73.1262,73.3419,50370.0
2021-12-02 10:15:00,88.42,88.47,88.29,88.42,20825.0,73.3585,73.4,73.2507,73.3585,20825.0
2021-12-02 10:20:00,88.45,88.49,88.35,88.36,43092.0,73.3834,73.4166,73.3004,73.3087,43092.0
2021-12-02 10:25:00,88.38,88.4,88.21,88.22,28479.0,73.3253,73.3419,73.1843,73.1926,28479.0
2021-12-02 10:30:00,88.22,88.28,88.08,88.1,62744.0,73.1926,73.2424,73.0764,73.093,62744.0
2021-12-02 10:35:00,88.1,88.27,88.0,88.02,50486.0,73.093,73.2341,73.0101,73.0267,50486.0
2021-12-02 10:40:00,88.01,88.14,87.92,88.12,42534.0,73.0184,73.1262,72.9437,73.1096,42534.0
2021-12-02 10:45:00,88.11,88.16,87.99,88.15,48667.0,73.1013,73.1428,73.0018,73.1345,48667.0
2021-12-02 10:50:00,88.15,88.26,88.03,88.08,81925.0,73.1345,73.2258,73.035,73.0764,81925.0
2021-12-02 10:55:00,88.1,88.28,88.04,88.26,42705.0,73.093,73.2424,73.0432,73.2258,42705.0
2021-12-02 11:00:00,88.28,88.38,88.19,88.21,77915.0,73.2424,73.3253,73.1677,73.1843,77915.0
2021-12-02 11:05:00,88.24,88.35,88.16,88.3,80118.0,73.2092,73.3004,73.1428,73.259,80118.0
2021-12-02 11:10:00,88.3,88.3,88.1,88.14,70489.0,73.259,73.259,73.093,73.1262,70489.0
2021-12-02 11:15:00,88.14,88.43,88.06,88.4,56236.0,73.1262,73.3668,73.0598,73.3419,56236.0
2021-12-02 11:20:00,88.4,88.68,88.39,88.66,30286.0,73.3419,73.5742,73.3336,73.5576,30286.0
2021-12-02 11:25:00,88.62,88.62,88.39,88.4,49106.0,73.5245,73.5245,73.3336,73.3419,49106.0
2021-12-02 11:30:00,88.42,88.49,88.25,88.43,34533.0,73.3585,73.4166,73.2175,73.3668,34533.0
2021-12-02 11:35:00,88.41,88.61,88.4,88.59,30751.0,73.3502,73.5162,73.3419,73.4996,30751.0
2021-12-02 11:40:00,88.58,88.71,88.57,88.59,28052.0,73.4913,73.5991,73.483,73.4996,28052.0
2021-12-02 11:45:00,88.58,88.73,88.55,88.67,31717.0,73.4913,73.6157,73.4664,73.5659,31717.0
2021-12-02 11:50:00,88.68,88.87,88.64,88.86,28063.0,73.5742,73.7319,73.541,73.7236,28063.0
2021-12-02 11:55:00,88.87,88.88,88.74,88.83,39730.0,73.7319,73.7402,73.624,73.6987,39730.0
2021-12-02 12:00:00,88.82,88.82,88.66,88.7,22325.0,73.6904,73.6904,73.5576,73.5908,22325.0
2021-12-02 12:05:00,88.69,88.77,88.59,88.7,32390.0,73.5825,73.6489,73.4996,73.5908,32390.0
2021-12-02 12:10:00,88.73,88.82,88.65,88.74,29840.0,73.6157,73.6904,73.5493,73.624,29840.0
2021-12-02 12:15:00,88.76,88.77,88.59,88.66,33098.0,73.6406,73.6489,73.4996,73.5576,33098.0
2021-12-02 12:20:00,88.68,88.68,88.59,88.59,27323.0,73.5742,73.5742,73.4996,73.4996,27323.0
2021-12-02 12:25:00,88.61,88.62,88.44,88.46,50004.0,73.5162,73.5245,73.3751,73.3917,50004.0
2021-12-02 12:30:00,88.45,88.62,88.45,88.52,23049.0,73.3834,73.5245,73.3834,73.4415,23049.0
2021-12-02 12:35:00,88.53,88.64,88.49,88.5,24901.0,73.4498,73.541,73.4166,73.4249,24901.0
2021-12-02 12:40:00,88.52,88.55,88.5,88.5,26158.0,73.4415,73.4664,73.4249,73.4249,26158.0
2021-12-02 12:45:00,88.52,88.53,88.42,88.53,32353.0,73.4415,73.4498,73.3585,73.4498,32353.0
2021-12-02 12:50:00,88.53,88.55,88.44,88.51,31726.0,73.4498,73.4664,73.3751,73.4332,31726.0
2021-12-02 12:55:00,88.52,88.68,88.51,88.64,30452.0,73.4415,73.5742,73.4332,73.541,30452.0
2021-12-02 13:00:00,88.64,88.75,88.53,88.73,42157.0,73.541,73.6323,73.4498,73.6157,42157.0
2021-12-02 13:05:00,88.75,88.8,88.62,88.73,29312.0,73.6323,73.6738,73.5245,73.6157,29312.0
2021-12-02 13:10:00,88.73,88.76,88.67,88.71,23437.0,73.6157,73.6406,73.5659,73.5991,23437.0
2021-12-02 13:15:00,88.7,88.71,88.63,88.67,14327.0,73.5908,73.5991,73.5327,73.5659,14327.0
2021-12-02 13:20:00,88.68,88.72,88.62,88.66,57509.0,73.5742,73.6074,73.5245,73.5576,57509.0
2021-12-02 13:25:00,88.66,88.69,88.58,88.59,48870.0,73.5576,73.5825,73.4913,73.4996,48870.0
2021-12-02 13:30:00,88.57,88.6,88.5,88.6,34124.0,73.483,73.5079,73.4249,73.5079,34124.0
2021-12-02 13:35:00,88.59,88.71,88.55,88.68,49475.0,73.4996,73.5991,73.4664,73.5742,49475.0
2021-12-02 13:40:00,88.68,88.74,88.66,88.72,27688.0,73.5742,73.624,73.5576,73.6074,27688.0
2021-12-02 13:45:00,88.71,88.72,88.58,88.64,35333.0,73.5991,73.6074,73.4913,73.541,35333.0
2021-12-02 13:50:00,88.65,88.66,88.48,88.52,28042.0,73.5493,73.5576,73.4083,73.4415,28042.0
2021-12-02 13:55:00,88.53,88.72,88.53,88.67,33516.0,73.4498,73.6074,73.4498,73.5659,33516.0
2021-12-02 14:00:00,88.68,88.68,88.57,88.61,29765.0,73.5742,73.5742,73.483,73.5162,29765.0
2021-12-02 14:05:00,88.61,88.65,88.55,88.62,25622.0,73.5162,73.5493,73.4664,73.5245,25622.0
2021-12-02 14:10:00,88.61,88.67,88.57,88.57,30517.0,73.5162,73.5659,73.483,73.483,30517.0
2021-12-02 14:15:00,88.58,88.68,88.56,88.64,58925.0,73.4913,73.5742,73.4747,73.541,58925.0
2021-12-02 14:20:00,88.64,88.65,88.48,88.55,30529.0,73.541,73.5493,73.4083,73.4664,30529.0
2021-12-02 14:25:00,88.56,88.68,88.52,88.67,30238.0,73.4747,73.5742,73.4415,73.5659,30238.0
2021-12-02 14:30:00,88.67,88.69,88.59,88.62,34427.0,73.5659,73.5825,73.4996,73.5245,34427.0
2021-12-02 14:35:00,88.6,88.61,88.49,88.57,25737.0,73.5079,73.5162,73.4166,73.483,25737.0
2021-12-02 14:40:00,88.56,88.6,88.47,88.47,26410.0,73.4747,73.5079,73.4,73.4,26410.0
2021-12-02 14:45:00,88.49,88.51,88.34,88.35,27535.0,73.4166,73.4332,73.2921,73.3004,27535.0
2021-12-02 14:50:00,88.37,88.5,88.34,88.46,32751.0,73.317,73.4249,73.2921,73.3917,32751.0
2021-12-02 14:55:00,88.48,88.49,88.42,88.43,25648.0,73.4083,73.4166,73.3585,73.3668,25648.0
2021-12-02 15:00:00,88.43,88.5,88.4,88.42,20394.0,73.3668,73.4249,73.3419,73.3585,20394.0
2021-12-02 15:05:00,88.42,88.51,88.38,88.43,32939.0,73.3585,73.4332,73.3253,73.3668,32939.0
2021-12-02 15:10:00,88.44,88.44,88.32,88.44,34586.0,73.3751,73.3751,73.2756,73.3751,34586.0
2021-12-02 15:15:00,88.45,88.46,88.32,88.34,32217.0,73.3834,73.3917,73.2756,73.2921,32217.0
2021-12-02 15:20:00,88.34,88.34,88.24,88.25,33310.0,73.2921,73.2921,73.2092,73.2175,33310.0
2021-12-02 15:25:00,88.25,88.3,88.2,88.23,34131.0,73.2175,73.259,73.176,73.2009,34131.0
2021-12-02 15:30:00,88.24,88.36,88.21,88.25,40975.0,73.2092,73.3087,73.1843,73.2175,40975.0
2021-12-02 15:35:00,88.25,88.26,88.1,88.1,68265.0,73.2175,73.2258,73.093,73.093,68265.0
2021-12-02 15:40:00,88.09,88.21,88.06,88.17,78191.0,73.0847,73.1843,73.0598,73.1511,78191.0
2021-12-02 15:45:00,88.15,88.21,88.11,88.12,92430.0,73.1345,73.1843,73.1013,73.1096,92430.0
2021-12-02 15:50:00,88.09,88.17,87.79,87.84,229805.0,73.0847,73.1511,72.8358,72.8773,229805.0
2021-12-02 15:55:00,87.83,87.9,87.72,87.86,439019.0,72.869,72.9271,72.7778,72.8939,439019.0
2021-12-03 09:30:00,88.63,88.74,88.18,88.74,102367.0,73.5327,73.624,73.1594,73.624,102367.0
2021-12-03 09:35:00,88.72,88.81,88.6,88.7,65682.0,73.6074,73.6821,73.5079,73.5908,65682.0
2021-12-03 09:40:00,88.65,88.74,88.53,88.64,33651.0,73.5493,73.624,73.4498,73.541,33651.0
2021-12-03 09:45:00,88.63,88.71,88.55,88.65,37937.0,73.5327,73.5991,73.4664,73.5493,37937.0
2021-12-03 09:50:00,88.65,88.65,88.44,88.46,28049.0,73.5493,73.5493,73.3751,73.3917,28049.0
2021-12-03 09:55:00,88.49,88.53,88.18,88.29,50998.0,73.4166,73.4498,73.1594,73.2507,50998.0
2021-12-03 10:00:00,88.29,88.45,88.26,88.36,30187.0,73.2507,73.3834,73.2258,73.3087,30187.0
2021-12-03 10:05:00,88.39,88.41,88.23,88.36,37073.0,73.3336,73.3502,73.2009,73.3087,37073.0
2021-12-03 10:10:00,88.33,88.46,88.23,88.37,33002.0,73.2838,73.3917,73.2009,73.317,33002.0
2021-12-03 10:15:00,88.35,88.56,88.35,88.48,55333.0,73.3004,73.4747,73.3004,73.4083,55333.0
2021-12-03 10:20:00,88.48,88.55,88.36,88.52,91950.0,73.4083,73.4664,73.3087,73.4415,91950.0
2021-12-03 10:25:00,88.5,88.54,88.46,88.48,67571.0,73.4249,73.4581,73.3917,73.4083,67571.0
2021-12-03 10:30:00,88.45,88.51,88.24,88.42,60076.0,73.3834,73.4332,73.2092,73.3585,60076.0
2021-12-03 10:35:00,88.42,88.53,88.35,88.48,29208.0,73.3585,73.4498,73.3004,73.4083,29208.0
2021-12-03 10:40:00,88.46,88.46,88.29,88.3,27607.0,73.3917,73.3917,73.2507,73.259,27607.0
2021-12-03 10:45:00,88.33,88.37,88.16,88.26,34316.0,73.2838,73.317,73.1428,73.2258,34316.0
2021-12-03 10:50:00,88.28,88.28,88.07,88.2,40343.0,73.2424,73.2424,73.0681,73.176,40343.0
2021-12-03 10:55:00,88.19,88.24,88.03,88.04,27542.0,73.1677,73.2092,73.035,73.0432,27542.0
2021-12-03 11:00:00,88.02,88.19,87.95,88.18,37703.0,73.0267,73.1677,72.9686,73.1594,37703.0
2021-12-03 11:05:00,88.17,88.25,88.15,88.22,30253.0,73.1511,73.2175,73.1345,73.1926,30253.0
2021-12-03 11:10:00,88.22,88.56,88.22,88.47,124462.0,73.1926,73.4747,73.1926,73.4,124462.0
2021-12-03 11:15:00,88.45,88.46,88.32,88.36,55594.0,73.3834,73.3917,73.2756,73.3087,55594.0
2021-12-03 11:20:00,88.35,88.42,88.25,88.36,256099.0,73.3004,73.3585,73.2175,73.3087,256099.0
2021-12-03 11:25:00,88.37,88.64,88.37,88.59,29622.0,73.317,73.541,73.317,73.4996,29622.0
2021-12-03 11:30:00,88.59,88.59,88.44,88.45,46249.0,73.4996,73.4996,73.3751,73.3834,46249.0
2021-12-03 11:35:00,88.43,88.49,88.37,88.42,201010.0,73.3668,73.4166,73.317,73.3585,201010.0
2021-12-03 11:40:00,88.42,88.43,88.25,88.29,44316.0,73.3585,73.3668,73.2175,73.2507,44316.0
2021-12-03 11:45:00,88.3,88.4,88.27,88.35,30217.0,73.259,73.3419,73.2341,73.3004,30217.0
2021-12-03 11:50:00,88.32,88.36,88.24,88.3,28298.0,73.2756,73.3087,73.2092,73.259,28298.0
2021-12-03 11:55:00,88.3,88.34,88.22,88.26,23293.0,73.259,73.2921,73.1926,73.2258,23293.0
2021-12-03 12:00:00,88.28,88.38,88.23,88.33,19899.0,73.2424,73.3253,73.2009,73.2838,19899.0
2021-12-03 12:05:00,88.33,88.35,88.24,88.3,31726.0,73.2838,73.3004,73.2092,73.259,31726.0
2021-12-03 12:10:00,88.3,88.34,88.25,88.32,16986.0,73.259,73.2921,73.2175,73.2756,16986.0
2021-12-03 12:15:00,88.31,88.43,88.31,88.39,25285.0,73.2673,73.3668,73.2673,73.3336,25285.0
2021-12-03 12:20:00,88.4,88.48,88.34,88.36,33409.0,73.3419,73.4083,73.2921,73.3087,33409.0
2021-12-03 12:25:00,88.35,88.43,88.33,88.38,32091.0,73.3004,73.3668,73.2838,73.3253,32091.0
2021-12-03 12:30:00,88.39,88.45,88.3,88.35,34795.0,73.3336,73.3834,73.259,73.3004,34795.0
2021-12-03 12:35:00,88.36,88.47,88.36,88.45,42181.0,73.3087,73.4,73.3087,73.3834,42181.0
2021-12-03 12:40:00,88.45,88.5,88.4,88.42,57795.0,73.3834,73.4249,73.3419,73.3585,57795.0
2021-12-03 12:45:00,88.42,88.43,88.21,88.27,29632.0,73.3585,73.3668,73.1843,73.2341,29632.0
2021-12-03 12:50:00,88.27,88.34,88.27,88.28,22192.0,73.2341,73.2921,73.2341,73.2424,22192.0
2021-12-03 12:55:00,88.22,88.26,88.2,88.21,24712.0,73.1926,73.2258,73.176,73.1843,24712.0
2021-12-03 13:00:00,88.24,88.34,88.2,88.32,18163.0,73.2092,73.2921,73.176,73.2756,18163.0
2021-12-03 13:05:00,88.31,88.37,88.29,88.37,16758.0,73.2673,73.317,73.2507,73.317,16758.0
2021-12-03 13:10:00,88.38,88.47,88.37,88.45,34233.0,73.3253,73.4,73.317,73.3834,34233.0
2021-12-03 13:15:00,88.45,88.46,88.33,88.43,32235.0,73.3834,73.3917,73.2838,73.3668,32235.0
2021-12-03 13:20:00,88.43,88.47,88.36,88.47,26363.0,73.3668,73.4,73.3087,73.4,26363.0
2021-12-03 13:25:00,88.47,88.48,88.37,88.38,73755.0,73.4,73.4083,73.317,73.3253,73755.0
2021-12-03 13:30:00,88.39,88.43,88.3,88.37,29159.0,73.3336,73.3668,73.259,73.317,29159.0
2021-12-03 13:35:00,88.4,88.45,88.36,88.42,18826.0,73.3419,73.3834,73.3087,73.3585,18826.0
2021-12-03 13:40:00,88.44,88.53,88.44,88.46,39674.0,73.3751,73.4498,73.3751,73.3917,39674.0
2021-12-03 13:45:00,88.46,88.55,88.43,88.5,38869.0,73.3917,73.4664,73.3668,73.4249,38869.0
2021-12-03 13:50:00,88.49,88.59,88.47,88.5,37925.0,73.4166,73.4996,73.4,73.4249,37925.0
2021-12-03 13:55:00,88.47,88.5,88.38,88.41,36816.0,73.4,73.4249,73.3253,73.3502,36816.0
2021-12-03 14:00:00,88.41,88.49,88.37,88.45,35032.0,73.3502,73.4166,73.317,73.3834,35032.0
2021-12-03 14:05:00,88.44,88.52,88.4,88.42,34494.0,73.3751,73.4415,73.3419,73.3585,34494.0
2021-12-03 14:10:00,88.45,88.53,88.42,88.52,44924.0,73.3834,73.4498,73.3585,73.4415,44924.0
2021-12-03 14:15:00,88.52,88.6,88.48,88.58,126119.0,73.4415,73.5079,73.4083,73.4913,126119.0
2021-12-03 14:20:00,88.59,88.85,88.52,88.78,66652.0,73.4996,73.7153,73.4415,73.6572,66652.0
2021-12-03 14:25:00,88.79,88.8,88.62,88.67,33940.0,73.6655,73.6738,73.5245,73.5659,33940.0
2021-12-03 14:30:00,88.68,88.75,88.56,88.71,33689.0,73.5742,73.6323,73.4747,73.5991,33689.0
2021-12-03 14:35:00,88.72,88.84,88.71,88.79,38049.0,73.6074,73.707,73.5991,73.6655,38049.0
2021-12-03 14:40:00,88.81,88.98,88.77,88.91,31719.0,73.6821,73.8231,73.6489,73.7651,31719.0
2021-12-03 14:45:00,88.94,88.94,88.86,88.9,47040.0,73.7899,73.7899,73.7236,73.7568,47040.0
2021-12-03 14:50:00,88.91,89.01,88.89,88.94,36619.0,73.7651,73.848,73.7485,73.7899,36619.0
2021-12-03 14:55:00,88.94,89.06,88.89,89.06,43733.0,73.7899,73.8895,73.7485,73.8895,43733.0
2021-12-03 15:00:00,89.05,89.08,88.92,89.06,61260.0,73.8812,73.9061,73.7733,73.8895,61260.0
2021-12-03 15:05:00,89.05,89.16,88.98,88.98,47332.0,73.8812,73.9725,73.8231,73.8231,47332.0
2021-12-03 15:10:00,88.99,89.11,88.99,89.09,40450.0,73.8314,73.931,73.8314,73.9144,40450.0
2021-12-03 15:15:00,89.07,89.1,88.96,89.02,44350.0,73.8978,73.9227,73.8065,73.8563,44350.0
2021-12-03 15:20:00,89.02,89.21,89.02,89.11,49511.0,73.8563,74.0139,73.8563,73.931,49511.0
2021-12-03 15:25:00,89.11,89.29,89.11,89.24,54183.0,73.931,74.0803,73.931,74.0388,54183.0
2021-12-03 15:30:00,89.24,89.34,89.2,89.34,77768.0,74.0388,74.1218,74.0057,74.1218,77768.0
2021-12-03 15:35:00,89.34,89.42,89.24,89.26,82663.0,74.1218,74.1882,74.0388,74.0554,82663.0
2021-12-03 15:40:00,89.26,89.3,89.18,89.19,81002.0,74.0554,74.0886,73.9891,73.9974,81002.0
2021-12-03 15:45:00,89.18,89.18,89.02,89.12,72890.0,73.9891,73.9891,73.8563,73.9393,72890.0
2021-12-03 15:50:00,89.14,89.48,89.05,89.38,176642.0,73.9559,74.238,73.8812,74.155,176642.0
2021-12-03 15:55:00,89.37,89.51,89.3,89.38,379674.0,74.1467,74.2628,74.0886,74.155,379674.0
2021-12-06 09:30:00,90.06,90.88,90.01,90.77,132477.0,74.7192,75.3995,74.6777,75.3082,132477.0
2021-12-06 09:35:00,90.76,90.85,90.41,90.79,67048.0,75.2999,75.3746,75.0095,75.3248,67048.0
2021-12-06 09:40:00,90.74,90.94,90.67,90.94,64546.0,75.2833,75.4493,75.2253,75.4493,64546.0
2021-12-06 09:45:00,90.92,91.05,90.7,90.77,38207.0,75.4327,75.5405,75.2501,75.3082,38207.0
2021-12-06 09:50:00,90.77,90.93,90.65,90.8,39332.0,75.3082,75.441,75.2087,75.3331,39332.0
2021-12-06 09:55:00,90.77,91.07,90.76,90.95,35487.0,75.3082,75.5571,75.2999,75.4576,35487.0
2021-12-06 10:00:00,90.98,91.13,90.97,91.06,34430.0,75.4824,75.6069,75.4742,75.5488,34430.0
2021-12-06 10:05:00,91.03,91.28,90.97,91.01,61569.0,75.5239,75.7313,75.4742,75.5073,61569.0
2021-12-06 10:10:00,91.0,91.11,90.88,90.88,36426.0,75.499,75.5903,75.3995,75.3995,36426.0
2021-12-06 10:15:00,90.9,91.05,90.85,91.05,46390.0,75.4161,75.5405,75.3746,75.5405,46390.0
2021-12-06 10:20:00,91.02,91.04,90.83,90.99,86893.0,75.5156,75.5322,75.358,75.4907,86893.0
2021-12-06 10:25:00,91.0,91.0,90.82,90.88,78321.0,75.499,75.499,75.3497,75.3995,78321.0
2021-12-06 10:30:00,90.9,91.0,90.66,90.98,57634.0,75.4161,75.499,75.217,75.4824,57634.0
2021-12-06 10:35:00,90.95,91.08,90.9,91.08,34885.0,75.4576,75.5654,75.4161,75.5654,34885.0
2021-12-06 10:40:00,91.09,91.26,91.02,91.23,32374.0,75.5737,75.7148,75.5156,75.6899,32374.0
2021-12-06 10:45:00,91.22,91.27,90.98,91.09,67699.0,75.6816,75.723,75.4824,75.5737,67699.0
2021-12-06 10:50:00,91.13,91.32,91.07,91.32,43444.0,75.6069,75.7645,75.5571,75.7645,43444.0
2021-12-06 10:55:00,91.33,91.39,91.22,91.26,51564.0,75.7728,75.8226,75.6816,75.7148,51564.0
2021-12-06 11:00:00,91.28,91.49,91.21,91.49,45975.0,75.7313,75.9056,75.6733,75.9056,45975.0
2021-12-06 11:05:00,91.46,91.48,91.2,91.24,47109.0,75.8807,75.8973,75.665,75.6982,47109.0
2021-12-06 11:10:00,91.24,91.27,91.08,91.09,39789.0,75.6982,75.723,75.5654,75.5737,39789.0
2021-12-06 11:15:00,91.09,91.28,91.06,91.26,82406.0,75.5737,75.7313,75.5488,75.7148,82406.0
2021-12-06 11:20:00,91.28,91.39,91.26,91.28,29937.0,75.7313,75.8226,75.7148,75.7313,29937.0
2021-12-06 11:25:00,91.27,91.38,91.2,91.38,36984.0,75.723,75.8143,75.665,75.8143,36984.0
2021-12-06 11:30:00,91.38,91.43,91.28,91.4,41989.0,75.8143,75.8558,75.7313,75.8309,41989.0
2021-12-06 11:35:00,91.42,91.42,91.32,91.36,30015.0,75.8475,75.8475,75.7645,75.7977,30015.0
2021-12-06 11:40:00,91.35,91.45,91.35,91.43,30593.0,75.7894,75.8724,75.7894,75.8558,30593.0
2021-12-06 11:45:00,91.43,91.43,91.26,91.27,28279.0,75.8558,75.8558,75.7148,75.723,28279.0
2021-12-06 11:50:00,91.27,91.32,91.23,91.29,27880.0,75.723,75.7645,75.6899,75.7396,27880.0
2021-12-06 11:55:00,91.29,91.33,91.21,91.24,39303.0,75.7396,75.7728,75.6733,75.6982,39303.0
2021-12-06 12:00:00,91.25,91.36,91.13,91.33,25902.0,75.7065,75.7977,75.6069,75.7728,25902.0
2021-12-06 12:05:00,91.32,91.32,91.16,91.2,44077.0,75.7645,75.7645,75.6318,75.665,44077.0
2021-12-06 12:10:00,91.22,91.27,91.15,91.25,45165.0,75.6816,75.723,75.6235,75.7065,45165.0
2021-12-06 12:15:00,91.26,91.43,91.23,91.43,44913.0,75.7148,75.8558,75.6899,75.8558,44913.0
2021-12-06 12:20:00,91.44,91.52,91.38,91.49,27412.0,75.8641,75.9305,75.8143,75.9056,27412.0
2021-12-06 12:25:00,91.49,91.68,91.46,91.46,83749.0,75.9056,76.0632,75.8807,75.8807,83749.0
2021-12-06 12:30:00,91.49,91.49,91.38,91.47,26843.0,75.9056,75.9056,75.8143,75.889,26843.0
2021-12-06 12:35:00,91.46,91.53,91.43,91.47,23396.0,75.8807,75.9388,75.8558,75.889,23396.0
2021-12-06 12:40:00,91.48,91.52,91.41,91.41,27786.0,75.8973,75.9305,75.8392,75.8392,27786.0
2021-12-06 12:45:00,91.41,91.43,91.18,91.38,189564.0,75.8392,75.8558,75.6484,75.8143,189564.0
2021-12-06 12:50:00,91.39,91.42,91.29,91.41,28736.0,75.8226,75.8475,75.7396,75.8392,28736.0
2021-12-06 12:55:00,91.42,91.63,91.42,91.61,22284.0,75.8475,76.0217,75.8475,76.0051,22284.0
2021-12-06 13:00:00,91.61,91.68,91.56,91.59,19334.0,76.0051,76.0632,75.9637,75.9885,19334.0
2021-12-06 13:05:00,91.62,91.62,91.5,91.57,22847.0,76.0134,76.0134,75.9139,75.9719,22847.0
2021-12-06 13:10:00,91.56,91.6,91.48,91.48,19672.0,75.9637,75.9968,75.8973,75.8973,19672.0
2021-12-06 13:15:00,91.5,91.66,91.46,91.65,22280.0,75.9139,76.0466,75.8807,76.0383,22280.0
2021-12-06 13:20:00,91.65,91.65,91.47,91.47,22295.0,76.0383,76.0383,75.889,75.889,22295.0
2021-12-06 13:25:00,91.48,91.61,91.45,91.58,29275.0,75.8973,76.0051,75.8724,75.9802,29275.0
2021-12-06 13:30:00,91.6,91.6,91.38,91.38,34224.0,75.9968,75.9968,75.8143,75.8143,34224.0
2021-12-06 13:35:00,91.4,91.4,91.28,91.35,23455.0,75.8309,75.8309,75.7313,75.7894,23455.0
2021-12-06 13:40:00,91.37,91.48,91.35,91.46,22293.0,75.806,75.8973,75.7894,75.8807,22293.0
2021-12-06 13:45:00,91.47,91.49,91.38,91.38,27523.0,75.889,75.9056,75.8143,75.8143,27523.0
2021-12-06 13:50:00,91.39,91.51,91.37,91.51,32874.0,75.8226,75.9222,75.806,75.9222,32874.0
2021-12-06 13:55:00,91.52,91.55,91.41,91.49,41989.0,75.9305,75.9554,75.8392,75.9056,41989.0
2021-12-06 14:00:00,91.52,91.55,91.46,91.46,54398.0,75.9305,75.9554,75.8807,75.8807,54398.0
2021-12-06 14:05:00,91.45,91.53,91.41,91.47,27553.0,75.8724,75.9388,75.8392,75.889,27553.0
2021-12-06 14:10:00,91.48,91.55,91.47,91.55,24686.0,75.8973,75.9554,75.889,75.9554,24686.0
2021-12-06 14:15:00,91.53,91.56,91.41,91.43,23852.0,75.9388,75.9637,75.8392,75.8558,23852.0
2021-12-06 14:20:00,91.44,91.65,91.41,91.61,38235.0,75.8641,76.0383,75.8392,76.0051,38235.0
2021-12-06 14:25:00,91.64,91.69,91.58,91.67,17575.0,76.03,76.0715,75.9802,76.0549,17575.0
2021-12-06 14:30:00,91.67,91.69,91.5,91.54,44990.0,76.0549,76.0715,75.9139,75.9471,44990.0
2021-12-06 14:35:00,91.54,91.8,91.5,91.68,45236.0,75.9471,76.1628,75.9139,76.0632,45236.0
2021-12-06 14:40:00,91.68,91.68,91.59,91.62,25591.0,76.0632,76.0632,75.9885,76.0134,25591.0
2021-12-06 14:45:00,91.63,91.64,91.45,91.57,30565.0,76.0217,76.03,75.8724,75.9719,30565.0
2021-12-06 14:50:00,91.56,91.56,91.41,91.44,172856.0,75.9637,75.9637,75.8392,75.8641,172856.0
2021-12-06 14:55:00,91.44,91.44,91.3,91.35,28482.0,75.8641,75.8641,75.7479,75.7894,28482.0
2021-12-06 15:00:00,91.35,91.59,91.32,91.59,63368.0,75.7894,75.9885,75.7645,75.9885,63368.0
2021-12-06 15:05:00,91.59,91.62,91.32,91.42,55316.0,75.9885,76.0134,75.7645,75.8475,55316.0
2021-12-06 15:10:00,91.4,91.56,91.38,91.56,39867.0,75.8309,75.9637,75.8143,75.9637,39867.0
2021-12-06 15:15:00,91.55,91.69,91.52,91.54,56292.0,75.9554,76.0715,75.9305,75.9471,56292.0
2021-12-06 15:20:00,91.53,91.53,91.43,91.45,55389.0,75.9388,75.9388,75.8558,75.8724,55389.0
2021-12-06 15:25:00,91.45,91.47,91.37,91.47,42467.0,75.8724,75.889,75.806,75.889,42467.0
2021-12-06 15:30:00,91.46,91.51,91.39,91.51,74340.0,75.8807,75.9222,75.8226,75.9222,74340.0
2021-12-06 15:35:00,91.52,91.53,91.32,91.33,79156.0,75.9305,75.9388,75.7645,75.7728,79156.0
2021-12-06 15:40:00,91.33,91.5,91.27,91.48,81155.0,75.7728,75.9139,75.723,75.8973,81155.0
2021-12-06 15:45:00,91.47,91.49,91.34,91.45,63593.0,75.889,75.9056,75.7811,75.8724,63593.0
2021-12-06 15:50:00,91.43,91.68,91.39,91.68,146447.0,75.8558,76.0632,75.8226,76.0632,146447.0
2021-12-06 15:55:00,91.68,91.68,91.37,91.44,537519.0,76.0632,76.0632,75.806,75.8641,537519.0
2021-12-07 09:30:00,91.36,91.67,91.22,91.36,145771.0,75.7977,76.0549,75.6816,75.7977,145771.0
2021-12-07 09:35:00,91.37,91.87,91.35,91.77,74558.0,75.806,76.2208,75.7894,76.1379,74558.0
2021-12-07 09:40:00,91.77,92.0,91.76,91.96,57336.0,76.1379,76.3287,76.1296,76.2955,57336.0
2021-12-07 09:45:00,91.96,92.16,91.84,92.16,39485.0,76.2955,76.4614,76.196,76.4614,39485.0
2021-12-07 09:50:00,92.16,92.23,91.95,92.0,33201.0,76.4614,76.5195,76.2872,76.3287,33201.0
2021-12-07 09:55:00,92.0,92.15,91.94,92.05,30821.0,76.3287,76.4531,76.2789,76.3702,30821.0
2021-12-07 10:00:00,92.08,92.15,92.06,92.13,26835.0,76.3951,76.4531,76.3785,76.4366,26835.0
2021-12-07 10:05:00,92.12,92.15,91.96,92.02,32432.0,76.4283,76.4531,76.2955,76.3453,32432.0
2021-12-07 10:10:00,92.03,92.04,91.7,91.74,34977.0,76.3536,76.3619,76.0798,76.113,34977.0
2021-12-07 10:15:00,91.74,91.92,91.68,91.7,45109.0,76.113,76.2623,76.0632,76.0798,45109.0
2021-12-07 10:20:00,91.68,91.94,91.63,91.87,57081.0,76.0632,76.2789,76.0217,76.2208,57081.0
2021-12-07 10:25:00,91.89,91.95,91.81,91.92,53700.0,76.2374,76.2872,76.1711,76.2623,53700.0
2021-12-07 10:30:00,91.9,92.03,91.88,91.91,65694.0,76.2457,76.3536,76.2291,76.254,65694.0
2021-12-07 10:35:00,91.95,91.95,91.71,91.71,33726.0,76.2872,76.2872,76.0881,76.0881,33726.0
2021-12-07 10:40:00,91.73,91.81,91.72,91.77,35254.0,76.1047,76.1711,76.0964,76.1379,35254.0
2021-12-07 10:45:00,91.78,91.79,91.67,91.71,27133.0,76.1462,76.1545,76.0549,76.0881,27133.0
2021-12-07 10:50:00,91.71,91.87,91.68,91.81,47996.0,76.0881,76.2208,76.0632,76.1711,47996.0
2021-12-07 10:55:00,91.81,92.04,91.79,91.98,28696.0,76.1711,76.3619,76.1545,76.3121,28696.0
2021-12-07 11:00:00,91.98,92.05,91.89,91.95,30216.0,76.3121,76.3702,76.2374,76.2872,30216.0
2021-12-07 11:05:00,91.94,91.97,91.85,91.94,29142.0,76.2789,76.3038,76.2043,76.2789,29142.0
2021-12-07 11:10:00,91.94,91.95,91.89,91.94,27360.0,76.2789,76.2872,76.2374,76.2789,27360.0
2021-12-07 11:15:00,91.94,92.07,91.93,91.94,26945.0,76.2789,76.3868,76.2706,76.2789,26945.0
2021-12-07 11:20:00,91.94,92.01,91.93,92.0,21066.0,76.2789,76.337,76.2706,76.3287,21066.0
2021-12-07 11:25:00,92.0,92.07,91.93,92.05,24266.0,76.3287,76.3868,76.2706,76.3702,24266.0
2021-12-07 11:30:00,92.04,92.05,91.92,92.04,23066.0,76.3619,76.3702,76.2623,76.3619,23066.0
2021-12-07 11:35:00,92.03,92.06,91.92,91.95,41077.0,76.3536,76.3785,76.2623,76.2872,41077.0
2021-12-07 11:40:00,91.95,92.06,91.95,91.96,24927.0,76.2872,76.3785,76.2872,76.2955,24927.0
2021-12-07 11:45:00,91.96,91.97,91.81,91.95,33829.0,76.2955,76.3038,76.1711,76.2872,33829.0
2021-12-07 11:50:00,91.93,92.15,91.93,92.09,26575.0,76.2706,76.4531,76.2706,76.4034,26575.0
2021-12-07 11:55:00,92.08,92.12,92.01,92.04,19194.0,76.3951,76.4283,76.337,76.3619,19194.0
2021-12-07 12:00:00,92.05,92.06,91.93,91.94,21794.0,76.3702,76.3785,76.2706,76.2789,21794.0
2021-12-07 12:05:00,91.91,91.93,91.84,91.87,17080.0,76.254,76.2706,76.196,76.2208,17080.0
2021-12-07 12:10:00,91.87,91.89,91.76,91.8,25568.0,76.2208,76.2374,76.1296,76.1628,25568.0
2021-12-07 12:15:00,91.81,91.83,91.67,91.75,20276.0,76.1711,76.1877,76.0549,76.1213,20276.0
2021-12-07 12:20:00,91.73,91.74,91.68,91.73,28431.0,76.1047,76.113,76.0632,76.1047,28431.0
2021-12-07 12:25:00,91.71,91.73,91.6,91.62,19361.0,76.0881,76.1047,75.9968,76.0134,19361.0
2021-12-07 12:30:00,91.61,91.61,91.46,91.48,22184.0,76.0051,76.0051,75.8807,75.8973,22184.0
2021-12-07 12:35:00,91.48,91.48,91.32,91.35,27820.0,75.8973,75.8973,75.7645,75.7894,27820.0
2021-12-07 12:40:00,91.35,91.38,91.3,91.36,39043.0,75.7894,75.8143,75.7479,75.7977,39043.0
2021-12-07 12:45:00,91.36,91.45,91.36,91.43,32852.0,75.7977,75.8724,75.7977,75.8558,32852.0
2021-12-07 12:50:00,91.42,91.42,91.27,91.33,28041.0,75.8475,75.8475,75.723,75.7728,28041.0
2021-12-07 12:55:00,91.33,91.39,91.3,91.32,28977.0,75.7728,75.8226,75.7479,75.7645,28977.0
2021-12-07 13:00:00,91.33,91.34,91.19,91.2,22946.0,75.7728,75.7811,75.6567,75.665,22946.0
2021-12-07 13:05:00,91.18,91.21,91.12,91.18,27186.0,75.6484,75.6733,75.5986,75.6484,27186.0
2021-12-07 13:10:00,91.18,91.23,91.11,91.16,27710.0,75.6484,75.6899,75.5903,75.6318,27710.0
2021-12-07 13:15:00,91.13,91.31,91.13,91.28,33958.0,75.6069,75.7562,75.6069,75.7313,33958.0
2021-12-07 13:20:00,91.28,91.3,91.2,91.25,19354.0,75.7313,75.7479,75.665,75.7065,19354.0
2021-12-07 13:25:00,91.25,91.33,91.22,91.32,22949.0,75.7065,75.7728,75.6816,75.7645,22949.0
2021-12-07 13:30:00,91.31,91.32,91.1,91.14,38293.0,75.7562,75.7645,75.582,75.6152,38293.0
2021-12-07 13:35:00,91.14,91.23,91.13,91.23,18579.0,75.6152,75.6899,75.6069,75.6899,18579.0
2021-12-07 13:40:00,91.23,91.35,91.23,91.29,23702.0,75.6899,75.7894,75.6899,75.7396,23702.0
2021-12-07 13:45:00,91.3,91.3,91.23,91.3,16892.0,75.7479,75.7479,75.6899,75.7479,16892.0
2021-12-07 13:50:00,91.3,91.37,91.29,91.33,18475.0,75.7479,75.806,75.7396,75.7728,18475.0
2021-12-07 13:55:00,91.33,91.34,91.25,91.25,18031.0,75.7728,75.7811,75.7065,75.7065,18031.0
2021-12-07 14:00:00,91.25,91.27,91.07,91.08,38723.0,75.7065,75.723,75.5571,75.5654,38723.0
2021-12-07 14:05:00,91.09,91.19,91.07,91.19,109057.0,75.5737,75.6567,75.5571,75.6567,109057.0
2021-12-07 14:10:00,91.2,91.24,91.14,91.19,19016.0,75.665,75.6982,75.6152,75.6567,19016.0
2021-12-07 14:15:00,91.2,91.21,91.12,91.2,25178.0,75.665,75.6733,75.5986,75.665,25178.0
2021-12-07 14:20:00,91.19,91.21,91.11,91.14,46525.0,75.6567,75.6733,75.5903,75.6152,46525.0
2021-12-07 14:25:00,91.14,91.14,91.05,91.05,19666.0,75.6152,75.6152,75.5405,75.5405,19666.0
2021-12-07 14:30:00,91.04,91.04,90.85,90.86,77498.0,75.5322,75.5322,75.3746,75.3829,77498.0
2021-12-07 14:35:00,90.88,90.94,90.81,90.9,43051.0,75.3995,75.4493,75.3414,75.4161,43051.0
2021-12-07 14:40:00,90.91,90.91,90.73,90.73,26033.0,75.4244,75.4244,75.275,75.275,26033.0
2021-12-07 14:45:00,90.73,90.82,90.67,90.81,28007.0,75.275,75.3497,75.2253,75.3414,28007.0
2021-12-07 14:50:00,90.8,90.81,90.72,90.77,22619.0,75.3331,75.3414,75.2667,75.3082,22619.0
2021-12-07 14:55:00,90.78,90.92,90.68,90.76,57310.0,75.3165,75.4327,75.2335,75.2999,57310.0
2021-12-07 15:00:00,90.72,90.94,90.65,90.94,36753.0,75.2667,75.4493,75.2087,75.4493,36753.0
2021-12-07 15:05:00,90.93,90.98,90.82,90.82,26239.0,75.441,75.4824,75.3497,75.3497,26239.0
2021-12-07 15:10:00,90.83,90.89,90.77,90.86,26952.0,75.358,75.4078,75.3082,75.3829,26952.0
2021-12-07 15:15:00,90.85,90.85,90.77,90.77,24698.0,75.3746,75.3746,75.3082,75.3082,24698.0
2021-12-07 15:20:00,90.77,90.8,90.69,90.74,33680.0,75.3082,75.3331,75.2418,75.2833,33680.0
2021-12-07 15:25:00,90.73,90.82,90.73,90.81,32880.0,75.275,75.3497,75.275,75.3414,32880.0
2021-12-07 15:30:00,90.81,90.81,90.55,90.56,58722.0,75.3414,75.3414,75.1257,75.134,58722.0
2021-12-07 15:35:00,90.55,90.55,90.33,90.48,72847.0,75.1257,75.1257,74.9432,75.0676,72847.0
2021-12-07 15:40:00,90.47,90.53,90.37,90.4,50437.0,75.0593,75.1091,74.9764,75.0012,50437.0
2021-12-07 15:45:00,90.4,90.48,90.34,90.48,68307.0,75.0012,75.0676,74.9515,75.0676,68307.0
2021-12-07 15:50:00,90.48,90.48,90.27,90.42,112718.0,75.0676,75.0676,74.8934,75.0178,112718.0
2021-12-07 15:55:00,90.42,90.62,90.4,90.45,439106.0,75.0178,75.1838,75.0012,75.0427,439106.0
2021-12-08 09:30:00,90.82,91.03,90.44,90.7,116273.0,75.3497,75.5239,75.0344,75.2501,116273.0
2021-12-08 09:35:00,90.74,90.98,90.52,90.88,18170.0,75.2833,75.4824,75.1008,75.3995,18170.0
2021-12-08 09:40:00,90.9,91.01,90.49,90.49,45387.0,75.4161,75.5073,75.0759,75.0759,45387.0
2021-12-08 09:45:00,90.44,90.55,90.4,90.45,20916.0,75.0344,75.1257,75.0012,75.0427,20916.0
2021-12-08 09:50:00,90.45,90.66,90.36,90.61,16463.0,75.0427,75.217,74.9681,75.1755,16463.0
2021-12-08 09:55:00,90.64,90.82,90.57,90.72,26047.0,75.2004,75.3497,75.1423,75.2667,26047.0
2021-12-08 10:00:00,90.73,90.95,90.73,90.86,14270.0,75.275,75.4576,75.275,75.3829,14270.0
2021-12-08 10:05:00,90.86,90.91,90.45,90.79,107232.0,75.3829,75.4244,75.0427,75.3248,107232.0
2021-12-08 10:10:00,90.76,90.87,90.67,90.68,19386.0,75.2999,75.3912,75.2253,75.2335,19386.0
2021-12-08 10:15:00,90.64,90.67,90.56,90.59,21817.0,75.2004,75.2253,75.134,75.1589,21817.0
2021-12-08 10:20:00,90.56,90.64,90.49,90.51,14053.0,75.134,75.2004,75.0759,75.0925,14053.0
2021-12-08 10:25:00,90.49,90.49,90.26,90.26,25518.0,75.0759,75.0759,74.8851,74.8851,25518.0
2021-12-08 10:30:00,90.29,90.47,90.27,90.38,29309.0,74.91,75.0593,74.8934,74.9847,29309.0
2021-12-08 10:35:00,90.36,90.42,90.35,90.35,19626.0,74.9681,75.0178,74.9598,74.9598,19626.0
2021-12-08 10:40:00,90.34,90.49,90.29,90.48,19689.0,74.9515,75.0759,74.91,75.0676,19689.0
2021-12-08 10:45:00,90.47,90.49,90.27,90.28,24267.0,75.0593,75.0759,74.8934,74.9017,24267.0
2021-12-08 10:50:00,90.27,90.27,90.07,90.12,22875.0,74.8934,74.8934,74.7275,74.7689,22875.0
2021-12-08 10:55:00,90.11,90.19,90.06,90.14,25532.0,74.7606,74.827,74.7192,74.7855,25532.0
2021-12-08 11:00:00,90.15,90.26,90.14,90.22,29887.0,74.7938,74.8851,74.7855,74.8519,29887.0
2021-12-08 11:05:00,90.21,90.38,90.18,90.29,37529.0,74.8436,74.9847,74.8187,74.91,37529.0
2021-12-08 11:10:00,90.31,90.39,90.24,90.29,42067.0,74.9266,74.9929,74.8685,74.91,42067.0
2021-12-08 11:15:00,90.3,90.31,90.13,90.13,20456.0,74.9183,74.9266,74.7772,74.7772,20456.0
2021-12-08 11:20:00,90.15,90.2,90.09,90.09,24278.0,74.7938,74.8353,74.7441,74.7441,24278.0
2021-12-08 11:25:00,90.09,90.12,90.03,90.04,21975.0,74.7441,74.7689,74.6943,74.7026,21975.0
2021-12-08 11:30:00,90.04,90.1,89.96,90.05,39045.0,74.7026,74.7523,74.6362,74.7109,39045.0
2021-12-08 11:35:00,90.06,90.1,90.03,90.05,21070.0,74.7192,74.7523,74.6943,74.7109,21070.0
2021-12-08 11:40:00,90.05,90.1,90.0,90.0,18177.0,74.7109,74.7523,74.6694,74.6694,18177.0
2021-12-08 11:45:00,90.01,90.04,89.86,89.87,21237.0,74.6777,74.7026,74.5532,74.5615,21237.0
2021-12-08 11:50:00,89.86,89.89,89.75,89.81,28117.0,74.5532,74.5781,74.462,74.5117,28117.0
2021-12-08 11:55:00,89.8,89.82,89.66,89.77,41614.0,74.5034,74.52,74.3873,74.4786,41614.0
2021-12-08 12:00:00,89.76,89.86,89.74,89.77,27353.0,74.4703,74.5532,74.4537,74.4786,27353.0
2021-12-08 12:05:00,89.79,89.79,89.67,89.74,17932.0,74.4952,74.4952,74.3956,74.4537,17932.0
2021-12-08 12:10:00,89.76,89.84,89.66,89.7,24888.0,74.4703,74.5366,74.3873,74.4205,24888.0
2021-12-08 12:15:00,89.7,89.72,89.59,89.6,20754.0,74.4205,74.4371,74.3292,74.3375,20754.0
2021-12-08 12:20:00,89.58,89.64,89.56,89.6,21593.0,74.3209,74.3707,74.3043,74.3375,21593.0
2021-12-08 12:25:00,89.61,89.62,89.55,89.62,18118.0,74.3458,74.3541,74.296,74.3541,18118.0
2021-12-08 12:30:00,89.63,89.68,89.63,89.67,15076.0,74.3624,74.4039,74.3624,74.3956,15076.0
2021-12-08 12:35:00,89.7,89.84,89.7,89.83,18416.0,74.4205,74.5366,74.4205,74.5283,18416.0
2021-12-08 12:40:00,89.81,89.85,89.77,89.84,15401.0,74.5117,74.5449,74.4786,74.5366,15401.0
2021-12-08 12:45:00,89.86,89.9,89.83,89.9,18986.0,74.5532,74.5864,74.5283,74.5864,18986.0
2021-12-08 12:50:00,89.89,89.91,89.81,89.84,21726.0,74.5781,74.5947,74.5117,74.5366,21726.0
2021-12-08 12:55:00,89.85,89.97,89.85,89.97,25344.0,74.5449,74.6445,74.5449,74.6445,25344.0
2021-12-08 13:00:00,89.95,90.29,89.95,90.29,33724.0,74.6279,74.91,74.6279,74.91,33724.0
2021-12-08 13:05:00,90.28,90.31,90.23,90.26,18112.0,74.9017,74.9266,74.8602,74.8851,18112.0
2021-12-08 13:10:00,90.26,90.32,90.25,90.28,21697.0,74.8851,74.9349,74.8768,74.9017,21697.0
2021-12-08 13:15:00,90.27,90.27,90.07,90.09,17341.0,74.8934,74.8934,74.7275,74.7441,17341.0
2021-12-08 13:20:00,90.08,90.08,89.95,89.98,17527.0,74.7358,74.7358,74.6279,74.6528,17527.0
2021-12-08 13:25:00,89.98,90.06,89.98,90.04,14708.0,74.6528,74.7192,74.6528,74.7026,14708.0
2021-12-08 13:30:00,90.04,90.05,90.01,90.02,18671.0,74.7026,74.7109,74.6777,74.686,18671.0
2021-12-08 13:35:00,90.03,90.12,90.03,90.11,16184.0,74.6943,74.7689,74.6943,74.7606,16184.0
2021-12-08 13:40:00,90.11,90.16,90.04,90.07,70214.0,74.7606,74.8021,74.7026,74.7275,70214.0
2021-12-08 13:45:00,90.08,90.13,89.97,90.03,38323.0,74.7358,74.7772,74.6445,74.6943,38323.0
2021-12-08 13:50:00,90.02,90.2,90.01,90.2,23496.0,74.686,74.8353,74.6777,74.8353,23496.0
2021-12-08 13:55:00,90.2,90.23,90.06,90.08,31752.0,74.8353,74.8602,74.7192,74.7358,31752.0
2021-12-08 14:00:00,90.1,90.11,90.01,90.05,18739.0,74.7523,74.7606,74.6777,74.7109,18739.0
2021-12-08 14:05:00,90.04,90.07,89.98,90.07,23942.0,74.7026,74.7275,74.6528,74.7275,23942.0
2021-12-08 14:10:00,90.05,90.13,90.03,90.12,10563.0,74.7109,74.7772,74.6943,74.7689,10563.0
2021-12-08 14:15:00,90.12,90.26,90.12,90.19,24214.0,74.7689,74.8851,74.7689,74.827,24214.0
2021-12-08 14:20:00,90.18,90.19,90.13,90.15,19457.0,74.8187,74.827,74.7772,74.7938,19457.0
2021-12-08 14:25:00,90.17,90.24,90.1,90.22,22988.0,74.8104,74.8685,74.7523,74.8519,22988.0
2021-12-08 14:30:00,90.21,90.21,90.08,90.1,14798.0,74.8436,74.8436,74.7358,74.7523,14798.0
2021-12-08 14:35:00,90.11,90.11,90.07,90.08,23878.0,74.7606,74.7606,74.7275,74.7358,23878.0
2021-12-08 14:40:00,90.09,90.15,90.06,90.1,17741.0,74.7441,74.7938,74.7192,74.7523,17741.0
2021-12-08 14:45:00,90.09,90.11,90.08,90.09,19553.0,74.7441,74.7606,74.7358,74.7441,19553.0
2021-12-08 14:50:00,90.08,90.21,90.08,90.21,19514.0,74.7358,74.8436,74.7358,74.8436,19514.0
2021-12-08 14:55:00,90.2,90.28,90.18,90.23,21422.0,74.8353,74.9017,74.8187,74.8602,21422.0
2021-12-08 15:00:00,90.23,90.3,90.12,90.16,29555.0,74.8602,74.9183,74.7689,74.8021,29555.0
2021-12-08 15:05:00,90.15,90.22,90.14,90.15,22110.0,74.7938,74.8519,74.7855,74.7938,22110.0
2021-12-08 15:10:00,90.15,90.2,90.13,90.2,21971.0,74.7938,74.8353,74.7772,74.8353,21971.0
2021-12-08 15:15:00,90.21,90.21,90.06,90.07,32806.0,74.8436,74.8436,74.7192,74.7275,32806.0
2021-12-08 15:20:00,90.08,90.29,90.06,90.26,30334.0,74.7358,74.91,74.7192,74.8851,30334.0
2021-12-08 15:25:00,90.25,90.36,90.23,90.33,35058.0,74.8768,74.9681,74.8602,74.9432,35058.0
2021-12-08 15:30:00,90.33,90.33,90.19,90.2,41721.0,74.9432,74.9432,74.827,74.8353,41721.0
2021-12-08 15:35:00,90.19,90.19,90.08,90.08,59994.0,74.827,74.827,74.7358,74.7358,59994.0
2021-12-08 15:40:00,90.07,90.18,90.07,90.17,36100.0,74.7275,74.8187,74.7275,74.8104,36100.0
2021-12-08 15:45:00,90.19,90.2,90.1,90.1,47915.0,74.827,74.8353,74.7523,74.7523,47915.0
2021-12-08 15:50:00,90.11,90.21,90.09,90.17,83103.0,74.7606,74.8436,74.7441,74.8104,83103.0
2021-12-08 15:55:00,90.17,90.18,89.88,89.89,316764.0,74.8104,74.8187,74.5698,74.5781,316764.0
2021-12-09 09:30:00,89.54,89.68,89.21,89.48,118930.0,74.2877,74.4039,74.0139,74.238,118930.0
2021-12-09 09:35:00,89.47,89.85,89.41,89.83,37775.0,74.2297,74.5449,74.1799,74.5283,37775.0
2021-12-09 09:40:00,89.81,89.94,89.7,89.76,45552.0,74.5117,74.6196,74.4205,74.4703,45552.0
2021-12-09 09:45:00,89.71,89.86,89.58,89.78,36688.0,74.4288,74.5532,74.3209,74.4869,36688.0
2021-12-09 09:50:00,89.76,89.88,89.7,89.72,29635.0,74.4703,74.5698,74.4205,74.4371,29635.0
2021-12-09 09:55:00,89.75,89.98,89.75,89.92,34635.0,74.462,74.6528,74.462,74.603,34635.0
2021-12-09 10:00:00,89.93,89.98,89.8,89.84,15794.0,74.6113,74.6528,74.5034,74.5366,15794.0
2021-12-09 10:05:00,89.85,89.98,89.76,89.91,36259.0,74.5449,74.6528,74.4703,74.5947,36259.0
2021-12-09 10:10:00,89.88,89.94,89.75,89.75,24073.0,74.5698,74.6196,74.462,74.462,24073.0
2021-12-09 10:15:00,89.78,89.84,89.7,89.81,37794.0,74.4869,74.5366,74.4205,74.5117,37794.0
2021-12-09 10:20:00,89.81,90.03,89.79,90.03,57999.0,74.5117,74.6943,74.4952,74.6943,57999.0
2021-12-09 10:25:00,90.03,90.13,90.01,90.11,21179.0,74.6943,74.7772,74.6777,74.7606,21179.0
2021-12-09 10:30:00,90.15,90.17,89.92,90.01,32806.0,74.7938,74.8104,74.603,74.6777,32806.0
2021-12-09 10:35:00,90.01,90.03,89.92,89.98,38528.0,74.6777,74.6943,74.603,74.6528,38528.0
2021-12-09 10:40:00,89.97,90.1,89.9,90.03,27295.0,74.6445,74.7523,74.5864,74.6943,27295.0
2021-12-09 10:45:00,90.04,90.05,89.94,90.0,33259.0,74.7026,74.7109,74.6196,74.6694,33259.0
2021-12-09 10:50:00,89.98,90.07,89.96,89.99,27303.0,74.6528,74.7275,74.6362,74.6611,27303.0
2021-12-09 10:55:00,89.98,90.02,89.89,89.94,28617.0,74.6528,74.686,74.5781,74.6196,28617.0
2021-12-09 11:00:00,89.96,89.97,89.9,89.95,33797.0,74.6362,74.6445,74.5864,74.6279,33797.0
2021-12-09 11:05:00,89.96,89.98,89.85,89.86,27476.0,74.6362,74.6528,74.5449,74.5532,27476.0
2021-12-09 11:10:00,89.86,89.92,89.82,89.9,33893.0,74.5532,74.603,74.52,74.5864,33893.0
2021-12-09 11:15:00,89.89,89.96,89.87,89.93,41561.0,74.5781,74.6362,74.5615,74.6113,41561.0
2021-12-09 11:20:00,89.92,89.93,89.83,89.89,41651.0,74.603,74.6113,74.5283,74.5781,41651.0
2021-12-09 11:25:00,89.89,89.93,89.83,89.83,59416.0,74.5781,74.6113,74.5283,74.5283,59416.0
2021-12-09 11:30:00,89.82,89.86,89.7,89.78,23496.0,74.52,74.5532,74.4205,74.4869,23496.0
2021-12-09 11:35:00,89.76,89.86,89.76,89.8,36205.0,74.4703,74.5532,74.4703,74.5034,36205.0
2021-12-09 11:40:00,89.79,89.86,89.75,89.75,18108.0,74.4952,74.5532,74.462,74.462,18108.0
2021-12-09 11:45:00,89.75,89.75,89.64,89.65,29814.0,74.462,74.462,74.3707,74.379,29814.0
2021-12-09 11:50:00,89.67,89.9,89.66,89.9,31554.0,74.3956,74.5864,74.3873,74.5864,31554.0
2021-12-09 11:55:00,89.9,89.9,89.83,89.86,28236.0,74.5864,74.5864,74.5283,74.5532,28236.0
2021-12-09 12:00:00,89.85,89.96,89.78,89.95,22153.0,74.5449,74.6362,74.4869,74.6279,22153.0
2021-12-09 12:05:00,89.94,89.96,89.85,89.86,18221.0,74.6196,74.6362,74.5449,74.5532,18221.0
2021-12-09 12:10:00,89.87,89.87,89.7,89.71,46308.0,74.5615,74.5615,74.4205,74.4288,46308.0
2021-12-09 12:15:00,89.71,89.78,89.7,89.77,26840.0,74.4288,74.4869,74.4205,74.4786,26840.0
2021-12-09 12:20:00,89.76,89.84,89.76,89.79,33047.0,74.4703,74.5366,74.4703,74.4952,33047.0
2021-12-09 12:25:00,89.79,89.8,89.73,89.73,19495.0,74.4952,74.5034,74.4454,74.4454,19495.0
2021-12-09 12:30:00,89.71,89.88,89.71,89.88,26092.0,74.4288,74.5698,74.4288,74.5698,26092.0
2021-12-09 12:35:00,89.88,89.94,89.83,89.84,22686.0,74.5698,74.6196,74.5283,74.5366,22686.0
2021-12-09 12:40:00,89.84,89.94,89.83,89.94,19807.0,74.5366,74.6196,74.5283,74.6196,19807.0
2021-12-09 12:45:00,89.94,89.94,89.84,89.86,23200.0,74.6196,74.6196,74.5366,74.5532,23200.0
2021-12-09 12:50:00,89.86,89.9,89.86,89.88,19971.0,74.5532,74.5864,74.5532,74.5698,19971.0
2021-12-09 12:55:00,89.89,89.94,89.86,89.86,17648.0,74.5781,74.6196,74.5532,74.5532,17648.0
2021-12-09 13:00:00,89.88,89.88,89.78,89.84,16703.0,74.5698,74.5698,74.4869,74.5366,16703.0
2021-12-09 13:05:00,89.84,89.9,89.83,89.89,23337.0,74.5366,74.5864,74.5283,74.5781,23337.0
2021-12-09 13:10:00,89.88,89.92,89.84,89.89,25443.0,74.5698,74.603,74.5366,74.5781,25443.0
2021-12-09 13:15:00,89.87,89.91,89.84,89.86,21117.0,74.5615,74.5947,74.5366,74.5532,21117.0
2021-12-09 13:20:00,89.87,89.92,89.82,89.84,29082.0,74.5615,74.603,74.52,74.5366,29082.0
2021-12-09 13:25:00,89.84,89.86,89.77,89.85,18564.0,74.5366,74.5532,74.4786,74.5449,18564.0
2021-12-09 13:30:00,89.86,89.91,89.84,89.89,20886.0,74.5532,74.5947,74.5366,74.5781,20886.0
2021-12-09 13:35:00,89.88,89.94,89.87,89.89,21361.0,74.5698,74.6196,74.5615,74.5781,21361.0
2021-12-09 13:40:00,89.88,89.9,89.82,89.88,22146.0,74.5698,74.5864,74.52,74.5698,22146.0
2021-12-09 13:45:00,89.87,89.99,89.85,89.95,34071.0,74.5615,74.6611,74.5449,74.6279,34071.0
2021-12-09 13:50:00,89.94,89.96,89.83,89.84,29112.0,74.6196,74.6362,74.5283,74.5366,29112.0
2021-12-09 13:55:00,89.89,89.89,89.82,89.83,19417.0,74.5781,74.5781,74.52,74.5283,19417.0
2021-12-09 14:00:00,89.83,89.85,89.78,89.81,22852.0,74.5283,74.5449,74.4869,74.5117,22852.0
2021-12-09 14:05:00,89.82,89.86,89.76,89.85,26606.0,74.52,74.5532,74.4703,74.5449,26606.0
2021-12-09 14:10:00,89.85,89.89,89.82,89.86,20646.0,74.5449,74.5781,74.52,74.5532,20646.0
2021-12-09 14:15:00,89.85,89.89,89.83,89.84,18363.0,74.5449,74.5781,74.5283,74.5366,18363.0
2021-12-09 14:20:00,89.84,89.84,89.76,89.78,26260.0,74.5366,74.5366,74.4703,74.4869,26260.0
2021-12-09 14:25:00,89.79,89.79,89.71,89.72,19653.0,74.4952,74.4952,74.4288,74.4371,19653.0
2021-12-09 14:30:00,89.72,89.75,89.66,89.72,19649.0,74.4371,74.462,74.3873,74.4371,19649.0
2021-12-09 14:35:00,89.72,89.78,89.71,89.76,20922.0,74.4371,74.4869,74.4288,74.4703,20922.0
2021-12-09 14:40:00,89.77,89.79,89.68,89.68,18413.0,74.4786,74.4952,74.4039,74.4039,18413.0
2021-12-09 14:45:00,89.67,89.71,89.63,89.7,19361.0,74.3956,74.4288,74.3624,74.4205,19361.0
2021-12-09 14:50:00,89.7,89.74,89.7,89.73,40101.0,74.4205,74.4537,74.4205,74.4454,40101.0
2021-12-09 14:55:00,89.71,89.75,89.67,89.73,23981.0,74.4288,74.462,74.3956,74.4454,23981.0
2021-12-09 15:00:00,89.73,89.73,89.67,89.71,20552.0,74.4454,74.4454,74.3956,74.4288,20552.0
2021-12-09 15:05:00,89.73,89.79,89.66,89.75,40143.0,74.4454,74.4952,74.3873,74.462,40143.0
2021-12-09 15:10:00,89.72,89.78,89.7,89.74,46080.0,74.4371,74.4869,74.4205,74.4537,46080.0
2021-12-09 15:15:00,89.73,89.74,89.64,89.67,27086.0,74.4454,74.4537,74.3707,74.3956,27086.0
2021-12-09 15:20:00,89.68,89.74,89.66,89.68,35327.0,74.4039,74.4537,74.3873,74.4039,35327.0
2021-12-09 15:25:00,89.68,89.73,89.66,89.7,35036.0,74.4039,74.4454,74.3873,74.4205,35036.0
2021-12-09 15:30:00,89.69,89.74,89.65,89.68,51221.0,74.4122,74.4537,74.379,74.4039,51221.0
2021-12-09 15:35:00,89.68,89.74,89.66,89.67,55307.0,74.4039,74.4537,74.3873,74.3956,55307.0
2021-12-09 15:40:00,89.67,89.69,89.51,89.52,46458.0,74.3956,74.4122,74.2628,74.2711,46458.0
2021-12-09 15:45:00,89.52,89.54,89.47,89.5,61008.0,74.2711,74.2877,74.2297,74.2546,61008.0
2021-12-09 15:50:00,89.51,89.62,89.51,89.59,100499.0,74.2628,74.3541,74.2628,74.3292,100499.0
2021-12-09 15:55:00,89.59,89.6,89.47,89.49,312404.0,74.3292,74.3375,74.2297,74.2463,312404.0
2021-12-10 09:30:00,89.85,90.54,89.85,90.13,88997.0,74.5449,75.1174,74.5449,74.7772,88997.0
2021-12-10 09:35:00,90.12,90.47,90.09,90.3,55333.0,74.7689,75.0593,74.7441,74.9183,55333.0
2021-12-10 09:40:00,90.35,90.35,90.08,90.19,36374.0,74.9598,74.9598,74.7358,74.827,36374.0
2021-12-10 09:45:00,90.24,90.43,90.16,90.28,59910.0,74.8685,75.0261,74.8021,74.9017,59910.0
2021-12-10 09:50:00,90.32,90.35,90.13,90.17,44578.0,74.9349,74.9598,74.7772,74.8104,44578.0
2021-12-10 09:55:00,90.17,90.57,90.12,90.42,44314.0,74.8104,75.1423,74.7689,75.0178,44314.0
2021-12-10 10:00:00,90.44,90.53,90.19,90.19,33873.0,75.0344,75.1091,74.827,74.827,33873.0
2021-12-10 10:05:00,90.23,90.28,90.07,90.2,57373.0,74.8602,74.9017,74.7275,74.8353,57373.0
2021-12-10 10:10:00,90.22,90.22,90.04,90.09,23989.0,74.8519,74.8519,74.7026,74.7441,23989.0
2021-12-10 10:15:00,90.1,90.2,90.01,90.15,35244.0,74.7523,74.8353,74.6777,74.7938,35244.0
2021-12-10 10:20:00,90.14,90.29,90.07,90.17,32342.0,74.7855,74.91,74.7275,74.8104,32342.0
2021-12-10 10:25:00,90.18,90.22,90.09,90.13,21071.0,74.8187,74.8519,74.7441,74.7772,21071.0
2021-12-10 10:30:00,90.14,90.18,90.1,90.14,25929.0,74.7855,74.8187,74.7523,74.7855,25929.0
2021-12-10 10:35:00,90.13,90.18,90.06,90.17,22044.0,74.7772,74.8187,74.7192,74.8104,22044.0
2021-12-10 10:40:00,90.17,90.26,90.05,90.23,61639.0,74.8104,74.8851,74.7109,74.8602,61639.0
2021-12-10 10:45:00,90.21,90.32,90.13,90.23,63221.0,74.8436,74.9349,74.7772,74.8602,63221.0
2021-12-10 10:50:00,90.22,90.23,90.09,90.12,41893.0,74.8519,74.8602,74.7441,74.7689,41893.0
2021-12-10 10:55:00,90.13,90.23,90.13,90.21,23632.0,74.7772,74.8602,74.7772,74.8436,23632.0
2021-12-10 11:00:00,90.22,90.31,90.2,90.31,23859.0,74.8519,74.9266,74.8353,74.9266,23859.0
2021-12-10 11:05:00,90.31,90.39,90.23,90.26,31757.0,74.9266,74.9929,74.8602,74.8851,31757.0
2021-12-10 11:10:00,90.25,90.25,90.14,90.22,27573.0,74.8768,74.8768,74.7855,74.8519,27573.0
2021-12-10 11:15:00,90.2,90.33,90.2,90.27,25893.0,74.8353,74.9432,74.8353,74.8934,25893.0
2021-12-10 11:20:00,90.27,90.33,90.23,90.32,35748.0,74.8934,74.9432,74.8602,74.9349,35748.0
2021-12-10 11:25:00,90.31,90.32,90.25,90.32,28717.0,74.9266,74.9349,74.8768,74.9349,28717.0
2021-12-10 11:30:00,90.31,90.33,90.25,90.32,29331.0,74.9266,74.9432,74.8768,74.9349,29331.0
2021-12-10 11:35:00,90.32,90.33,90.24,90.26,21201.0,74.9349,74.9432,74.8685,74.8851,21201.0
2021-12-10 11:40:00,90.26,90.33,90.26,90.31,31935.0,74.8851,74.9432,74.8851,74.9266,31935.0
2021-12-10 11:45:00,90.31,90.34,90.16,90.18,39364.0,74.9266,74.9515,74.8021,74.8187,39364.0
2021-12-10 11:50:00,90.17,90.19,90.09,90.09,37925.0,74.8104,74.827,74.7441,74.7441,37925.0
2021-12-10 11:55:00,90.09,90.16,90.08,90.15,25848.0,74.7441,74.8021,74.7358,74.7938,25848.0
2021-12-10 12:00:00,90.16,90.17,90.1,90.13,36801.0,74.8021,74.8104,74.7523,74.7772,36801.0
2021-12-10 12:05:00,90.13,90.2,90.07,90.17,38395.0,74.7772,74.8353,74.7275,74.8104,38395.0
2021-12-10 12:10:00,90.17,90.17,90.06,90.13,31667.0,74.8104,74.8104,74.7192,74.7772,31667.0
2021-12-10 12:15:00,90.11,90.15,90.05,90.11,38179.0,74.7606,74.7938,74.7109,74.7606,38179.0
2021-12-10 12:20:00,90.11,90.12,89.86,89.95,29893.0,74.7606,74.7689,74.5532,74.6279,29893.0
2021-12-10 12:25:00,89.97,90.0,89.89,89.94,31988.0,74.6445,74.6694,74.5781,74.6196,31988.0
2021-12-10 12:30:00,89.94,90.02,89.94,90.01,29742.0,74.6196,74.686,74.6196,74.6777,29742.0
2021-12-10 12:35:00,89.99,89.99,89.93,89.98,19514.0,74.6611,74.6611,74.6113,74.6528,19514.0
2021-12-10 12:40:00,89.98,89.98,89.85,89.87,41174.0,74.6528,74.6528,74.5449,74.5615,41174.0
2021-12-10 12:45:00,89.86,89.9,89.85,89.9,39196.0,74.5532,74.5864,74.5449,74.5864,39196.0
2021-12-10 12:50:00,89.91,89.94,89.86,89.92,21565.0,74.5947,74.6196,74.5532,74.603,21565.0
2021-12-10 12:55:00,89.92,90.0,89.91,89.96,24276.0,74.603,74.6694,74.5947,74.6362,24276.0
2021-12-10 13:00:00,89.97,90.02,89.95,90.01,26633.0,74.6445,74.686,74.6279,74.6777,26633.0
2021-12-10 13:05:00,89.99,89.99,89.9,89.97,22258.0,74.6611,74.6611,74.5864,74.6445,22258.0
2021-12-10 13:10:00,89.98,89.98,89.92,89.94,30086.0,74.6528,74.6528,74.603,74.6196,30086.0
2021-12-10 13:15:00,89.94,89.97,89.92,89.95,20166.0,74.6196,74.6445,74.603,74.6279,20166.0
2021-12-10 13:20:00,89.95,90.01,89.95,90.0,29575.0,74.6279,74.6777,74.6279,74.6694,29575.0
2021-12-10 13:25:00,90.0,90.0,89.88,89.88,17891.0,74.6694,74.6694,74.5698,74.5698,17891.0
2021-12-10 13:30:00,89.9,89.94,89.87,89.91,31751.0,74.5864,74.6196,74.5615,74.5947,31751.0
2021-12-10 13:35:00,89.91,89.99,89.85,89.9,33812.0,74.5947,74.6611,74.5449,74.5864,33812.0
2021-12-10 13:40:00,89.9,90.07,89.89,90.01,45149.0,74.5864,74.7275,74.5781,74.6777,45149.0
2021-12-10 13:45:00,90.03,90.09,89.97,89.98,30282.0,74.6943,74.7441,74.6445,74.6528,30282.0
2021-12-10 13:50:00,89.98,90.01,89.91,89.91,32523.0,74.6528,74.6777,74.5947,74.5947,32523.0
2021-12-10 13:55:00,89.91,90.03,89.91,90.03,22993.0,74.5947,74.6943,74.5947,74.6943,22993.0
2021-12-10 14:00:00,90.03,90.08,90.0,90.03,24987.0,74.6943,74.7358,74.6694,74.6943,24987.0
2021-12-10 14:05:00,90.04,90.07,89.98,90.04,30440.0,74.7026,74.7275,74.6528,74.7026,30440.0
2021-12-10 14:10:00,90.05,90.22,90.04,90.2,26264.0,74.7109,74.8519,74.7026,74.8353,26264.0
2021-12-10 14:15:00,90.21,90.26,90.18,90.26,29191.0,74.8436,74.8851,74.8187,74.8851,29191.0
2021-12-10 14:20:00,90.26,90.35,90.26,90.29,24728.0,74.8851,74.9598,74.8851,74.91,24728.0
2021-12-10 14:25:00,90.29,90.31,90.24,90.26,25834.0,74.91,74.9266,74.8685,74.8851,25834.0
2021-12-10 14:30:00,90.26,90.28,90.14,90.14,36480.0,74.8851,74.9017,74.7855,74.7855,36480.0
2021-12-10 14:35:00,90.16,90.23,90.12,90.22,34926.0,74.8021,74.8602,74.7689,74.8519,34926.0
2021-12-10 14:40:00,90.23,90.23,90.11,90.19,18955.0,74.8602,74.8602,74.7606,74.827,18955.0
2021-12-10 14:45:00,90.2,90.2,90.11,90.13,22974.0,74.8353,74.8353,74.7606,74.7772,22974.0
2021-12-10 14:50:00,90.12,90.15,90.06,90.07,38842.0,74.7689,74.7938,74.7192,74.7275,38842.0
2021-12-10 14:55:00,90.07,90.13,90.06,90.08,43905.0,74.7275,74.7772,74.7192,74.7358,43905.0
2021-12-10 15:00:00,90.07,90.13,89.95,90.03,46884.0,74.7275,74.7772,74.6279,74.6943,46884.0
2021-12-10 15:05:00,90.05,90.13,90.04,90.09,29405.0,74.7109,74.7772,74.7026,74.7441,29405.0
2021-12-10 15:10:00,90.09,90.14,90.04,90.1,46007.0,74.7441,74.7855,74.7026,74.7523,46007.0
2021-12-10 15:15:00,90.1,90.1,89.97,89.98,76388.0,74.7523,74.7523,74.6445,74.6528,76388.0
2021-12-10 15:20:00,89.98,90.01,89.95,89.97,44378.0,74.6528,74.6777,74.6279,74.6445,44378.0
2021-12-10 15:25:00,89.97,90.01,89.89,89.97,57891.0,74.6445,74.6777,74.5781,74.6445,57891.0
2021-12-10 15:30:00,89.97,90.13,89.96,90.11,42837.0,74.6445,74.7772,74.6362,74.7606,42837.0
2021-12-10 15:35:00,90.11,90.24,90.06,90.19,60675.0,74.7606,74.8685,74.7192,74.827,60675.0
2021-12-10 15:40:00,90.17,90.21,90.12,90.19,33480.0,74.8104,74.8436,74.7689,74.827,33480.0
2021-12-10 15:45:00,90.2,90.24,90.04,90.05,72857.0,74.8353,74.8685,74.7026,74.7109,72857.0
2021-12-10 15:50:00,90.06,90.12,89.93,89.94,149745.0,74.7192,74.7689,74.6113,74.6196,149745.0
2021-12-10 15:55:00,89.94,90.12,89.93,90.05,297898.0,74.6196,74.7689,74.6113,74.7109,297898.0
2021-12-13 09:30:00,89.86,90.4,89.67,90.37,182657.0,74.5532,75.0012,74.3956,74.9764,182657.0
2021-12-13 09:35:00,90.37,90.37,90.07,90.23,47738.0,74.9764,74.9764,74.7275,74.8602,47738.0
2021-12-13 09:40:00,90.25,90.4,90.08,90.26,47381.0,74.8768,75.0012,74.7358,74.8851,47381.0
2021-12-13 09:45:00,90.23,90.28,90.02,90.28,35626.0,74.8602,74.9017,74.686,74.9017,35626.0
2021-12-13 09:50:00,90.31,90.55,90.28,90.52,39489.0,74.9266,75.1257,74.9017,75.1008,39489.0
2021-12-13 09:55:00,90.54,90.54,90.19,90.37,35437.0,75.1174,75.1174,74.827,74.9764,35437.0
2021-12-13 10:00:00,90.37,90.64,90.37,90.58,38643.0,74.9764,75.2004,74.9764,75.1506,38643.0
2021-12-13 10:05:00,90.59,90.6,90.49,90.56,34839.0,75.1589,75.1672,75.0759,75.134,34839.0
2021-12-13 10:10:00,90.59,90.67,90.43,90.56,32713.0,75.1589,75.2253,75.0261,75.134,32713.0
2021-12-13 10:15:00,90.6,90.87,90.56,90.87,25664.0,75.1672,75.3912,75.134,75.3912,25664.0
2021-12-13 10:20:00,90.89,90.93,90.75,90.77,32385.0,75.4078,75.441,75.2916,75.3082,32385.0
2021-12-13 10:25:00,90.77,90.8,90.61,90.78,26850.0,75.3082,75.3331,75.1755,75.3165,26850.0
2021-12-13 10:30:00,90.77,90.86,90.73,90.8,27729.0,75.3082,75.3829,75.275,75.3331,27729.0
2021-12-13 10:35:00,90.82,90.88,90.77,90.79,24722.0,75.3497,75.3995,75.3082,75.3248,24722.0
2021-12-13 10:40:00,90.79,90.88,90.67,90.84,32384.0,75.3248,75.3995,75.2253,75.3663,32384.0
2021-12-13 10:45:00,90.86,90.93,90.81,90.83,31075.0,75.3829,75.441,75.3414,75.358,31075.0
2021-12-13 10:50:00,90.84,90.99,90.84,90.98,29541.0,75.3663,75.4907,75.3663,75.4824,29541.0
2021-12-13 10:55:00,90.98,91.06,90.92,91.06,32628.0,75.4824,75.5488,75.4327,75.5488,32628.0
2021-12-13 11:00:00,91.06,91.19,91.06,91.08,34136.0,75.5488,75.6567,75.5488,75.5654,34136.0
2021-12-13 11:05:00,91.07,91.21,91.03,91.21,46019.0,75.5571,75.6733,75.5239,75.6733,46019.0
2021-12-13 11:10:00,91.2,91.3,91.18,91.29,28352.0,75.665,75.7479,75.6484,75.7396,28352.0
2021-12-13 11:15:00,91.3,91.47,91.28,91.46,31177.0,75.7479,75.889,75.7313,75.8807,31177.0
2021-12-13 11:20:00,91.47,91.55,91.37,91.4,35413.0,75.889,75.9554,75.806,75.8309,35413.0
2021-12-13 11:25:00,91.39,91.61,91.38,91.58,30219.0,75.8226,76.0051,75.8143,75.9802,30219.0
2021-12-13 11:30:00,91.59,91.61,91.53,91.58,33132.0,75.9885,76.0051,75.9388,75.9802,33132.0
2021-12-13 11:35:00,91.58,91.82,91.58,91.79,45638.0,75.9802,76.1794,75.9802,76.1545,45638.0
2021-12-13 11:40:00,91.81,91.92,91.74,91.92,55417.0,76.1711,76.2623,76.113,76.2623,55417.0
2021-12-13 11:45:00,91.92,92.1,91.9,92.05,83265.0,76.2623,76.4117,76.2457,76.3702,83265.0
2021-12-13 11:50:00,92.05,92.09,91.97,92.08,28627.0,76.3702,76.4034,76.3038,76.3951,28627.0
2021-12-13 11:55:00,92.08,92.09,91.98,92.03,33207.0,76.3951,76.4034,76.3121,76.3536,33207.0
2021-12-13 12:00:00,92.04,92.14,91.93,92.09,28493.0,76.3619,76.4449,76.2706,76.4034,28493.0
2021-12-13 12:05:00,92.11,92.12,92.04,92.09,26109.0,76.42,76.4283,76.3619,76.4034,26109.0
2021-12-13 12:10:00,92.09,92.21,92.02,92.11,31367.0,76.4034,76.5029,76.3453,76.42,31367.0
2021-12-13 12:15:00,92.12,92.19,92.09,92.13,20835.0,76.4283,76.4863,76.4034,76.4366,20835.0
2021-12-13 12:20:00,92.11,92.19,92.08,92.14,28463.0,76.42,76.4863,76.3951,76.4449,28463.0
2021-12-13 12:25:00,92.14,92.2,92.08,92.14,17079.0,76.4449,76.4946,76.3951,76.4449,17079.0
2021-12-13 12:30:00,92.11,92.17,92.08,92.13,44485.0,76.42,76.4697,76.3951,76.4366,44485.0
2021-12-13 12:35:00,92.14,92.23,92.14,92.15,28558.0,76.4449,76.5195,76.4449,76.4531,28558.0
2021-12-13 12:40:00,92.15,92.31,92.15,92.28,34822.0,76.4531,76.5859,76.4531,76.561,34822.0
2021-12-13 12:45:00,92.28,92.28,92.14,92.16,30884.0,76.561,76.561,76.4449,76.4614,30884.0
2021-12-13 12:50:00,92.16,92.18,92.1,92.15,28817.0,76.4614,76.478,76.4117,76.4531,28817.0
2021-12-13 12:55:00,92.14,92.16,92.08,92.1,33293.0,76.4449,76.4614,76.3951,76.4117,33293.0
2021-12-13 13:00:00,92.1,92.11,91.94,91.97,34589.0,76.4117,76.42,76.2789,76.3038,34589.0
2021-12-13 13:05:00,91.98,91.98,91.88,91.93,38307.0,76.3121,76.3121,76.2291,76.2706,38307.0
2021-12-13 13:10:00,91.94,91.98,91.88,91.91,19811.0,76.2789,76.3121,76.2291,76.254,19811.0
2021-12-13 13:15:00,91.92,91.92,91.82,91.83,32505.0,76.2623,76.2623,76.1794,76.1877,32505.0
2021-12-13 13:20:00,91.83,91.88,91.73,91.76,36150.0,76.1877,76.2291,76.1047,76.1296,36150.0
2021-12-13 13:25:00,91.77,91.79,91.7,91.79,24278.0,76.1379,76.1545,76.0798,76.1545,24278.0
2021-12-13 13:30:00,91.79,91.8,91.68,91.74,31301.0,76.1545,76.1628,76.0632,76.113,31301.0
2021-12-13 13:35:00,91.75,91.83,91.73,91.75,26918.0,76.1213,76.1877,76.1047,76.1213,26918.0
2021-12-13 13:40:00,91.75,91.84,91.74,91.81,39575.0,76.1213,76.196,76.113,76.1711,39575.0
2021-12-13 13:45:00,91.8,91.94,91.78,91.83,58536.0,76.1628,76.2789,76.1462,76.1877,58536.0
2021-12-13 13:50:00,91.84,91.85,91.76,91.8,21082.0,76.196,76.2043,76.1296,76.1628,21082.0
2021-12-13 13:55:00,91.8,91.81,91.65,91.69,47995.0,76.1628,76.1711,76.0383,76.0715,47995.0
2021-12-13 14:00:00,91.68,91.91,91.64,91.89,57162.0,76.0632,76.254,76.03,76.2374,57162.0
2021-12-13 14:05:00,91.9,91.92,91.81,91.83,40083.0,76.2457,76.2623,76.1711,76.1877,40083.0
2021-12-13 14:10:00,91.82,91.83,91.71,91.75,45892.0,76.1794,76.1877,76.0881,76.1213,45892.0
2021-12-13 14:15:00,91.75,91.79,91.61,91.65,41285.0,76.1213,76.1545,76.0051,76.0383,41285.0
2021-12-13 14:20:00,91.66,91.68,91.57,91.58,30444.0,76.0466,76.0632,75.9719,75.9802,30444.0
2021-12-13 14:25:00,91.58,91.66,91.57,91.66,35231.0,75.9802,76.0466,75.9719,76.0466,35231.0
2021-12-13 14:30:00,91.65,91.72,91.53,91.54,45030.0,76.0383,76.0964,75.9388,75.9471,45030.0
2021-12-13 14:35:00,91.53,91.61,91.46,91.61,37963.0,75.9388,76.0051,75.8807,76.0051,37963.0
2021-12-13 14:40:00,91.62,91.71,91.6,91.65,39573.0,76.0134,76.0881,75.9968,76.0383,39573.0
2021-12-13 14:45:00,91.66,91.77,91.65,91.71,29204.0,76.0466,76.1379,76.0383,76.0881,29204.0
2021-12-13 14:50:00,91.73,91.83,91.73,91.77,40568.0,76.1047,76.1877,76.1047,76.1379,40568.0
2021-12-13 14:55:00,91.78,91.93,91.78,91.93,35270.0,76.1462,76.2706,76.1462,76.2706,35270.0
2021-12-13 15:00:00,91.94,91.97,91.88,91.95,50960.0,76.2789,76.3038,76.2291,76.2872,50960.0
2021-12-13 15:05:00,91.95,92.0,91.9,91.9,38379.0,76.2872,76.3287,76.2457,76.2457,38379.0
2021-12-13 15:10:00,91.91,92.01,91.85,91.99,55849.0,76.254,76.337,76.2043,76.3204,55849.0
2021-12-13 15:15:00,92.01,92.02,91.88,91.98,50676.0,76.337,76.3453,76.2291,76.3121,50676.0
2021-12-13 15:20:00,92.0,92.09,91.96,92.03,62840.0,76.3287,76.4034,76.2955,76.3536,62840.0
2021-12-13 15:25:00,92.03,92.11,91.96,91.96,59596.0,76.3536,76.42,76.2955,76.2955,59596.0
2021-12-13 15:30:00,91.96,92.02,91.89,91.98,76417.0,76.2955,76.3453,76.2374,76.3121,76417.0
2021-12-13 15:35:00,91.99,92.04,91.92,91.98,65200.0,76.3204,76.3619,76.2623,76.3121,65200.0
2021-12-13 15:40:00,91.99,92.09,91.95,92.05,83444.0,76.3204,76.4034,76.2872,76.3702,83444.0
2021-12-13 15:45:00,92.05,92.13,91.96,91.96,85718.0,76.3702,76.4366,76.2955,76.2955,85718.0
2021-12-13 15:50:00,91.96,92.01,91.84,91.96,142477.0,76.2955,76.337,76.196,76.2955,142477.0
2021-12-13 15:55:00,91.95,91.96,91.64,91.7,429772.0,76.2872,76.2955,76.03,76.0798,429772.0
2021-12-14 09:30:00,91.43,92.23,91.43,92.14,92178.0,75.8558,76.5195,75.8558,76.4449,92178.0
2021-12-14 09:35:00,92.14,92.17,91.73,91.84,51119.0,76.4449,76.4697,76.1047,76.196,51119.0
2021-12-14 09:40:00,91.84,92.18,91.79,91.88,71154.0,76.196,76.478,76.1545,76.2291,71154.0
2021-12-14 09:45:00,91.89,92.1,91.84,92.1,58838.0,76.2374,76.4117,76.196,76.4117,58838.0
2021-12-14 09:50:00,92.13,92.3,91.95,92.06,45746.0,76.4366,76.5776,76.2872,76.3785,45746.0
2021-12-14 09:55:00,92.07,92.36,92.01,92.02,42943.0,76.3868,76.6274,76.337,76.3453,42943.0
2021-12-14 10:00:00,92.03,92.15,91.94,92.09,37274.0,76.3536,76.4531,76.2789,76.4034,37274.0
2021-12-14 10:05:00,92.08,92.15,91.83,91.89,37295.0,76.3951,76.4531,76.1877,76.2374,37295.0
2021-12-14 10:10:00,91.89,91.9,91.59,91.59,48147.0,76.2374,76.2457,75.9885,75.9885,48147.0
2021-12-14 10:15:00,91.62,91.67,91.42,91.42,41730.0,76.0134,76.0549,75.8475,75.8475,41730.0
2021-12-14 10:20:00,91.43,91.43,91.02,91.02,41084.0,75.8558,75.8558,75.5156,75.5156,41084.0
2021-12-14 10:25:00,91.02,91.18,91.02,91.18,54624.0,75.5156,75.6484,75.5156,75.6484,54624.0
2021-12-14 10:30:00,91.15,91.15,90.75,90.99,60200.0,75.6235,75.6235,75.2916,75.4907,60200.0
2021-12-14 10:35:00,90.97,91.06,90.91,91.05,33971.0,75.4742,75.5488,75.4244,75.5405,33971.0
2021-12-14 10:40:00,91.09,91.28,91.06,91.22,26426.0,75.5737,75.7313,75.5488,75.6816,26426.0
2021-12-14 10:45:00,91.21,91.24,91.13,91.22,42069.0,75.6733,75.6982,75.6069,75.6816,42069.0
2021-12-14 10:50:00,91.22,91.38,91.18,91.3,32257.0,75.6816,75.8143,75.6484,75.7479,32257.0
2021-12-14 10:55:00,91.3,91.46,91.29,91.42,54100.0,75.7479,75.8807,75.7396,75.8475,54100.0
2021-12-14 11:00:00,91.42,91.73,91.42,91.73,52869.0,75.8475,76.1047,75.8475,76.1047,52869.0
2021-12-14 11:05:00,91.77,91.91,91.73,91.77,52059.0,76.1379,76.254,76.1047,76.1379,52059.0
2021-12-14 11:10:00,91.77,91.81,91.67,91.79,48160.0,76.1379,76.1711,76.0549,76.1545,48160.0
2021-12-14 11:15:00,91.78,92.0,91.76,91.93,60302.0,76.1462,76.3287,76.1296,76.2706,60302.0
2021-12-14 11:20:00,91.94,91.97,91.84,91.92,67627.0,76.2789,76.3038,76.196,76.2623,67627.0
2021-12-14 11:25:00,91.93,91.99,91.72,91.84,38367.0,76.2706,76.3204,76.0964,76.196,38367.0
2021-12-14 11:30:00,91.82,91.87,91.66,91.85,54070.0,76.1794,76.2208,76.0466,76.2043,54070.0
2021-12-14 11:35:00,91.83,91.83,91.71,91.82,51590.0,76.1877,76.1877,76.0881,76.1794,51590.0
2021-12-14 11:40:00,91.81,91.83,91.67,91.73,42863.0,76.1711,76.1877,76.0549,76.1047,42863.0
2021-12-14 11:45:00,91.72,91.76,91.67,91.76,38413.0,76.0964,76.1296,76.0549,76.1296,38413.0
2021-12-14 11:50:00,91.76,92.01,91.72,91.99,40163.0,76.1296,76.337,76.0964,76.3204,40163.0
2021-12-14 11:55:00,91.98,92.05,91.88,91.95,47156.0,76.3121,76.3702,76.2291,76.2872,47156.0
2021-12-14 12:00:00,91.94,92.05,91.87,92.05,40735.0,76.2789,76.3702,76.2208,76.3702,40735.0
2021-12-14 12:05:00,92.06,92.12,91.96,92.06,36256.0,76.3785,76.4283,76.2955,76.3785,36256.0
2021-12-14 12:10:00,92.06,92.11,92.04,92.07,44473.0,76.3785,76.42,76.3619,76.3868,44473.0
2021-12-14 12:15:00,92.07,92.21,92.07,92.18,39736.0,76.3868,76.5029,76.3868,76.478,39736.0
2021-12-14 12:20:00,92.19,92.27,92.15,92.23,44466.0,76.4863,76.5527,76.4531,76.5195,44466.0
2021-12-14 12:25:00,92.23,92.26,92.16,92.25,27009.0,76.5195,76.5444,76.4614,76.5361,27009.0
2021-12-14 12:30:00,92.25,92.35,92.24,92.28,66923.0,76.5361,76.6191,76.5278,76.561,66923.0
2021-12-14 12:35:00,92.3,92.32,92.23,92.27,33963.0,76.5776,76.5942,76.5195,76.5527,33963.0
2021-12-14 12:40:00,92.28,92.28,92.15,92.18,33894.0,76.561,76.561,76.4531,76.478,33894.0
2021-12-14 12:45:00,92.19,92.35,92.19,92.31,38553.0,76.4863,76.6191,76.4863,76.5859,38553.0
2021-12-14 12:50:00,92.3,92.3,92.05,92.05,34856.0,76.5776,76.5776,76.3702,76.3702,34856.0
2021-12-14 12:55:00,92.02,92.09,92.0,92.07,34808.0,76.3453,76.4034,76.3287,76.3868,34808.0
2021-12-14 13:00:00,92.07,92.11,92.01,92.02,24558.0,76.3868,76.42,76.337,76.3453,24558.0
2021-12-14 13:05:00,92.02,92.17,92.01,92.15,27533.0,76.3453,76.4697,76.337,76.4531,27533.0
2021-12-14 13:10:00,92.15,92.21,92.06,92.1,31546.0,76.4531,76.5029,76.3785,76.4117,31546.0
2021-12-14 13:15:00,92.1,92.12,92.06,92.09,24547.0,76.4117,76.4283,76.3785,76.4034,24547.0
2021-12-14 13:20:00,92.09,92.15,92.05,92.05,33651.0,76.4034,76.4531,76.3702,76.3702,33651.0
2021-12-14 13:25:00,92.03,92.1,92.01,92.09,28961.0,76.3536,76.4117,76.337,76.4034,28961.0
2021-12-14 13:30:00,92.08,92.16,92.07,92.13,21111.0,76.3951,76.4614,76.3868,76.4366,21111.0
2021-12-14 13:35:00,92.14,92.2,92.1,92.11,26178.0,76.4449,76.4946,76.4117,76.42,26178.0
2021-12-14 13:40:00,92.12,92.14,92.04,92.12,26876.0,76.4283,76.4449,76.3619,76.4283,26876.0
2021-12-14 13:45:00,92.14,92.16,92.08,92.12,24267.0,76.4449,76.4614,76.3951,76.4283,24267.0
2021-12-14 13:50:00,92.12,92.23,92.1,92.23,30369.0,76.4283,76.5195,76.4117,76.5195,30369.0
2021-12-14 13:55:00,92.22,92.32,92.19,92.32,36005.0,76.5112,76.5942,76.4863,76.5942,36005.0
2021-12-14 14:00:00,92.31,92.41,92.29,92.41,35135.0,76.5859,76.6689,76.5693,76.6689,35135.0
2021-12-14 14:05:00,92.4,92.43,92.33,92.39,45917.0,76.6606,76.6855,76.6025,76.6523,45917.0
2021-12-14 14:10:00,92.39,92.43,92.28,92.28,39599.0,76.6523,76.6855,76.561,76.561,39599.0
2021-12-14 14:15:00,92.28,92.39,92.24,92.35,33569.0,76.561,76.6523,76.5278,76.6191,33569.0
2021-12-14 14:20:00,92.34,92.4,92.33,92.34,29528.0,76.6108,76.6606,76.6025,76.6108,29528.0
2021-12-14 14:25:00,92.32,92.36,92.26,92.31,32891.0,76.5942,76.6274,76.5444,76.5859,32891.0
2021-12-14 14:30:00,92.31,92.41,92.27,92.37,35069.0,76.5859,76.6689,76.5527,76.6357,35069.0
2021-12-14 14:35:00,92.37,92.42,92.35,92.36,25704.0,76.6357,76.6772,76.6191,76.6274,25704.0
2021-12-14 14:40:00,92.37,92.43,92.32,92.4,29341.0,76.6357,76.6855,76.5942,76.6606,29341.0
2021-12-14 14:45:00,92.39,92.48,92.36,92.41,32489.0,76.6523,76.7269,76.6274,76.6689,32489.0
2021-12-14 14:50:00,92.42,92.47,92.37,92.39,29834.0,76.6772,76.7186,76.6357,76.6523,29834.0
2021-12-14 14:55:00,92.37,92.45,92.37,92.41,34770.0,76.6357,76.702,76.6357,76.6689,34770.0
2021-12-14 15:00:00,92.42,92.45,92.38,92.45,40527.0,76.6772,76.702,76.644,76.702,40527.0
2021-12-14 15:05:00,92.45,92.45,92.35,92.43,46512.0,76.702,76.702,76.6191,76.6855,46512.0
2021-12-14 15:10:00,92.44,92.53,92.39,92.53,38876.0,76.6938,76.7684,76.6523,76.7684,38876.0
2021-12-14 15:15:00,92.54,92.6,92.48,92.48,48814.0,76.7767,76.8265,76.7269,76.7269,48814.0
2021-12-14 15:20:00,92.5,92.56,92.36,92.39,39509.0,76.7435,76.7933,76.6274,76.6523,39509.0
2021-12-14 15:25:00,92.38,92.47,92.35,92.47,41475.0,76.644,76.7186,76.6191,76.7186,41475.0
2021-12-14 15:30:00,92.47,92.47,92.29,92.32,57638.0,76.7186,76.7186,76.5693,76.5942,57638.0
2021-12-14 15:35:00,92.31,92.38,92.25,92.36,62179.0,76.5859,76.644,76.5361,76.6274,62179.0
2021-12-14 15:40:00,92.35,92.41,92.1,92.14,75874.0,76.6191,76.6689,76.4117,76.4449,75874.0
2021-12-14 15:45:00,92.15,92.22,92.09,92.11,54538.0,76.4531,76.5112,76.4034,76.42,54538.0
2021-12-14 15:50:00,92.12,92.31,91.93,91.94,93759.0,76.4283,76.5859,76.2706,76.2789,93759.0
2021-12-14 15:55:00,91.93,92.02,91.84,92.02,277515.0,76.2706,76.3453,76.196,76.3453,277515.0
2021-12-15 09:30:00,92.0,92.41,92.0,92.23,113026.0,76.3287,76.6689,76.3287,76.5195,113026.0
2021-12-15 09:35:00,92.18,92.18,91.8,91.95,23543.0,76.478,76.478,76.1628,76.2872,23543.0
2021-12-15 09:40:00,91.96,92.25,91.95,92.18,48298.0,76.2955,76.5361,76.2872,76.478,48298.0
2021-12-15 09:45:00,92.14,92.38,91.96,92.37,43176.0,76.4449,76.644,76.2955,76.6357,43176.0
2021-12-15 09:50:00,92.36,92.47,92.25,92.38,33407.0,76.6274,76.7186,76.5361,76.644,33407.0
2021-12-15 09:55:00,92.39,92.46,92.25,92.36,27829.0,76.6523,76.7103,76.5361,76.6274,27829.0
2021-12-15 10:00:00,92.32,92.37,92.12,92.21,29561.0,76.5942,76.6357,76.4283,76.5029,29561.0
2021-12-15 10:05:00,92.22,92.28,92.13,92.28,29716.0,76.5112,76.561,76.4366,76.561,29716.0
2021-12-15 10:10:00,92.28,92.31,92.1,92.21,28334.0,76.561,76.5859,76.4117,76.5029,28334.0
2021-12-15 10:15:00,92.24,92.29,92.19,92.29,21143.0,76.5278,76.5693,76.4863,76.5693,21143.0
2021-12-15 10:20:00,92.28,92.38,92.22,92.23,39142.0,76.561,76.644,76.5112,76.5195,39142.0
2021-12-15 10:25:00,92.24,92.38,92.23,92.31,25953.0,76.5278,76.644,76.5195,76.5859,25953.0
2021-12-15 10:30:00,92.3,92.35,92.21,92.22,22427.0,76.5776,76.6191,76.5029,76.5112,22427.0
2021-12-15 10:35:00,92.21,92.31,92.19,92.25,22111.0,76.5029,76.5859,76.4863,76.5361,22111.0
2021-12-15 10:40:00,92.26,92.53,92.26,92.52,34556.0,76.5444,76.7684,76.5444,76.7601,34556.0
2021-12-15 10:45:00,92.52,92.52,92.37,92.46,39668.0,76.7601,76.7601,76.6357,76.7103,39668.0
2021-12-15 10:50:00,92.47,92.73,92.47,92.7,27519.0,76.7186,76.9344,76.7186,76.9095,27519.0
2021-12-15 10:55:00,92.7,92.78,92.58,92.78,41951.0,76.9095,76.9758,76.8099,76.9758,41951.0
2021-12-15 11:00:00,92.77,92.89,92.72,92.89,63868.0,76.9675,77.0671,76.9261,77.0671,63868.0
2021-12-15 11:05:00,92.88,92.94,92.84,92.88,36230.0,77.0588,77.1086,77.0256,77.0588,36230.0
2021-12-15 11:10:00,92.9,92.94,92.8,92.89,26530.0,77.0754,77.1086,76.9924,77.0671,26530.0
2021-12-15 11:15:00,92.9,92.97,92.8,92.83,39047.0,77.0754,77.1335,76.9924,77.0173,39047.0
2021-12-15 11:20:00,92.85,92.98,92.81,92.97,28004.0,77.0339,77.1418,77.0007,77.1335,28004.0
2021-12-15 11:25:00,92.97,93.02,92.88,92.99,33630.0,77.1335,77.175,77.0588,77.1501,33630.0
2021-12-15 11:30:00,92.98,93.01,92.84,92.95,25190.0,77.1418,77.1667,77.0256,77.1169,25190.0
2021-12-15 11:35:00,92.94,92.94,92.84,92.92,36126.0,77.1086,77.1086,77.0256,77.092,36126.0
2021-12-15 11:40:00,92.91,92.99,92.9,92.92,30409.0,77.0837,77.1501,77.0754,77.092,30409.0
2021-12-15 11:45:00,92.91,92.98,92.9,92.91,22450.0,77.0837,77.1418,77.0754,77.0837,22450.0
2021-12-15 11:50:00,92.92,93.02,92.9,93.01,22438.0,77.092,77.175,77.0754,77.1667,22438.0
2021-12-15 11:55:00,92.99,93.12,92.96,93.06,24835.0,77.1501,77.2579,77.1252,77.2081,24835.0
2021-12-15 12:00:00,93.06,93.07,92.91,92.94,22535.0,77.2081,77.2164,77.0837,77.1086,22535.0
2021-12-15 12:05:00,92.95,93.06,92.93,93.01,18057.0,77.1169,77.2081,77.1003,77.1667,18057.0
2021-12-15 12:10:00,93.01,93.09,93.0,93.07,20939.0,77.1667,77.233,77.1584,77.2164,20939.0
2021-12-15 12:15:00,93.07,93.1,93.0,93.03,17620.0,77.2164,77.2413,77.1584,77.1833,17620.0
2021-12-15 12:20:00,93.02,93.12,93.0,93.08,19675.0,77.175,77.2579,77.1584,77.2247,19675.0
2021-12-15 12:25:00,93.09,93.2,93.05,93.18,72659.0,77.233,77.3243,77.1998,77.3077,72659.0
2021-12-15 12:30:00,93.17,93.2,93.09,93.13,69955.0,77.2994,77.3243,77.233,77.2662,69955.0
2021-12-15 12:35:00,93.15,93.18,92.91,92.91,24849.0,77.2828,77.3077,77.0837,77.0837,24849.0
2021-12-15 12:40:00,92.89,92.93,92.81,92.88,19903.0,77.0671,77.1003,77.0007,77.0588,19903.0
2021-12-15 12:45:00,92.89,92.9,92.82,92.85,26934.0,77.0671,77.0754,77.009,77.0339,26934.0
2021-12-15 12:50:00,92.85,92.9,92.78,92.85,30978.0,77.0339,77.0754,76.9758,77.0339,30978.0
2021-12-15 12:55:00,92.85,92.87,92.71,92.72,20108.0,77.0339,77.0505,76.9178,76.9261,20108.0
2021-12-15 13:00:00,92.72,92.72,92.66,92.72,16217.0,76.9261,76.9261,76.8763,76.9261,16217.0
2021-12-15 13:05:00,92.72,92.73,92.61,92.65,29997.0,76.9261,76.9344,76.8348,76.868,29997.0
2021-12-15 13:10:00,92.68,92.69,92.58,92.59,18861.0,76.8929,76.9012,76.8099,76.8182,18861.0
2021-12-15 13:15:00,92.57,92.68,92.54,92.68,21752.0,76.8016,76.8929,76.7767,76.8929,21752.0
2021-12-15 13:20:00,92.67,92.67,92.51,92.52,17841.0,76.8846,76.8846,76.7518,76.7601,17841.0
2021-12-15 13:25:00,92.51,92.51,92.41,92.41,25331.0,76.7518,76.7518,76.6689,76.6689,25331.0
2021-12-15 13:30:00,92.41,92.5,92.39,92.39,20670.0,76.6689,76.7435,76.6523,76.6523,20670.0
2021-12-15 13:35:00,92.41,92.44,92.26,92.28,18728.0,76.6689,76.6938,76.5444,76.561,18728.0
2021-12-15 13:40:00,92.28,92.31,92.25,92.3,14947.0,76.561,76.5859,76.5361,76.5776,14947.0
2021-12-15 13:45:00,92.31,92.33,92.25,92.25,15880.0,76.5859,76.6025,76.5361,76.5361,15880.0
2021-12-15 13:50:00,92.26,92.34,92.24,92.34,17725.0,76.5444,76.6108,76.5278,76.6108,17725.0
2021-12-15 13:55:00,92.33,92.39,92.23,92.37,17151.0,76.6025,76.6523,76.5195,76.6357,17151.0
2021-12-15 14:00:00,92.33,92.36,92.0,92.13,33352.0,76.6025,76.6274,76.3287,76.4366,33352.0
2021-12-15 14:05:00,92.18,92.32,92.12,92.32,27094.0,76.478,76.5942,76.4283,76.5942,27094.0
2021-12-15 14:10:00,92.31,92.5,92.26,92.5,24628.0,76.5859,76.7435,76.5444,76.7435,24628.0
2021-12-15 14:15:00,92.49,92.5,92.21,92.21,26752.0,76.7352,76.7435,76.5029,76.5029,26752.0
2021-12-15 14:20:00,92.23,92.38,92.21,92.23,40716.0,76.5195,76.644,76.5029,76.5195,40716.0
2021-12-15 14:25:00,92.23,92.38,92.2,92.28,34863.0,76.5195,76.644,76.4946,76.561,34863.0
2021-12-15 14:30:00,92.28,92.37,92.23,92.34,32920.0,76.561,76.6357,76.5195,76.6108,32920.0
2021-12-15 14:35:00,92.35,92.54,92.32,92.5,40729.0,76.6191,76.7767,76.5942,76.7435,40729.0
2021-12-15 14:40:00,92.47,92.54,92.44,92.53,24465.0,76.7186,76.7767,76.6938,76.7684,24465.0
2021-12-15 14:45:00,92.54,92.56,92.48,92.5,27291.0,76.7767,76.7933,76.7269,76.7435,27291.0
2021-12-15 14:50:00,92.48,92.5,92.34,92.37,27711.0,76.7269,76.7435,76.6108,76.6357,27711.0
2021-12-15 14:55:00,92.37,92.43,92.28,92.29,18933.0,76.6357,76.6855,76.561,76.5693,18933.0
2021-12-15 15:00:00,92.3,92.36,92.23,92.27,29406.0,76.5776,76.6274,76.5195,76.5527,29406.0
2021-12-15 15:05:00,92.26,92.47,92.23,92.42,32960.0,76.5444,76.7186,76.5195,76.6772,32960.0
2021-12-15 15:10:00,92.42,92.45,92.35,92.42,32886.0,76.6772,76.702,76.6191,76.6772,32886.0
2021-12-15 15:15:00,92.43,92.57,92.42,92.49,44090.0,76.6855,76.8016,76.6772,76.7352,44090.0
2021-12-15 15:20:00,92.5,92.61,92.48,92.6,61223.0,76.7435,76.8348,76.7269,76.8265,61223.0
2021-12-15 15:25:00,92.61,92.83,92.6,92.83,36381.0,76.8348,77.0173,76.8265,77.0173,36381.0
2021-12-15 15:30:00,92.84,92.85,92.59,92.59,50279.0,77.0256,77.0339,76.8182,76.8182,50279.0
2021-12-15 15:35:00,92.59,92.65,92.51,92.54,44042.0,76.8182,76.868,76.7518,76.7767,44042.0
2021-12-15 15:40:00,92.54,92.65,92.48,92.48,47111.0,76.7767,76.868,76.7269,76.7269,47111.0
2021-12-15 15:45:00,92.47,92.49,92.34,92.38,41492.0,76.7186,76.7352,76.6108,76.644,41492.0
2021-12-15 15:50:00,92.38,92.66,92.2,92.58,98315.0,76.644,76.8763,76.4946,76.8099,98315.0
2021-12-15 15:55:00,92.56,92.98,92.56,92.73,417683.0,76.7933,77.1418,76.7933,76.9344,417683.0
2021-12-16 09:30:00,92.83,93.18,92.75,93.14,58815.0,77.0173,77.3077,76.9509,77.2745,58815.0
2021-12-16 09:35:00,93.16,93.51,93.06,93.34,130091.0,77.2911,77.5815,77.2081,77.4404,130091.0
2021-12-16 09:40:00,93.36,93.64,93.31,93.64,26991.0,77.457,77.6893,77.4156,77.6893,26991.0
2021-12-16 09:45:00,93.63,93.73,93.52,93.6,16607.0,77.681,77.764,77.5898,77.6562,16607.0
2021-12-16 09:50:00,93.62,93.7,93.53,93.6,20659.0,77.6727,77.7391,77.5981,77.6562,20659.0
2021-12-16 09:55:00,93.59,93.73,93.58,93.69,30593.0,77.6479,77.764,77.6396,77.7308,30593.0
2021-12-16 10:00:00,93.73,93.84,93.66,93.78,38780.0,77.764,77.8553,77.7059,77.8055,38780.0
2021-12-16 10:05:00,93.79,93.97,93.73,93.91,43424.0,77.8138,77.9631,77.764,77.9134,43424.0
2021-12-16 10:10:00,93.91,94.03,93.87,93.95,36063.0,77.9134,78.0129,77.8802,77.9465,36063.0
2021-12-16 10:15:00,93.93,93.97,93.85,93.89,27119.0,77.9299,77.9631,77.8636,77.8968,27119.0
2021-12-16 10:20:00,93.89,93.92,93.75,93.76,27077.0,77.8968,77.9216,77.7806,77.7889,27077.0
2021-12-16 10:25:00,93.77,93.78,93.5,93.51,40674.0,77.7972,77.8055,77.5732,77.5815,40674.0
2021-12-16 10:30:00,93.51,93.66,93.46,93.58,24182.0,77.5815,77.7059,77.54,77.6396,24182.0
2021-12-16 10:35:00,93.59,93.75,93.55,93.75,18664.0,77.6479,77.7806,77.6147,77.7806,18664.0
2021-12-16 10:40:00,93.74,93.9,93.67,93.88,22591.0,77.7723,77.9051,77.7142,77.8885,22591.0
2021-12-16 10:45:00,93.87,93.87,93.74,93.77,25509.0,77.8802,77.8802,77.7723,77.7972,25509.0
2021-12-16 10:50:00,93.73,93.98,93.72,93.97,22763.0,77.764,77.9714,77.7557,77.9631,22763.0
2021-12-16 10:55:00,93.98,94.02,93.88,93.94,20356.0,77.9714,78.0046,77.8885,77.9382,20356.0
2021-12-16 11:00:00,93.94,94.11,93.89,93.93,36953.0,77.9382,78.0793,77.8968,77.9299,36953.0
2021-12-16 11:05:00,93.95,93.96,93.8,93.85,31033.0,77.9465,77.9548,77.8221,77.8636,31033.0
2021-12-16 11:10:00,93.84,93.88,93.62,93.67,57509.0,77.8553,77.8885,77.6727,77.7142,57509.0
2021-12-16 11:15:00,93.65,93.98,93.65,93.9,63018.0,77.6976,77.9714,77.6976,77.9051,63018.0
2021-12-16 11:20:00,93.9,94.06,93.9,93.97,33986.0,77.9051,78.0378,77.9051,77.9631,33986.0
2021-12-16 11:25:00,93.98,94.01,93.88,93.89,30534.0,77.9714,77.9963,77.8885,77.8968,30534.0
2021-12-16 11:30:00,93.87,94.01,93.83,93.89,38138.0,77.8802,77.9963,77.847,77.8968,38138.0
2021-12-16 11:35:00,93.88,94.0,93.88,93.89,20752.0,77.8885,77.988,77.8885,77.8968,20752.0
2021-12-16 11:40:00,93.9,93.99,93.87,93.98,32482.0,77.9051,77.9797,77.8802,77.9714,32482.0
2021-12-16 11:45:00,93.98,94.04,93.86,94.02,35055.0,77.9714,78.0212,77.8719,78.0046,35055.0
2021-12-16 11:50:00,94.03,94.26,94.0,94.18,30239.0,78.0129,78.2037,77.988,78.1374,30239.0
2021-12-16 11:55:00,94.19,94.27,94.13,94.25,18913.0,78.1457,78.212,78.0959,78.1954,18913.0
2021-12-16 12:00:00,94.26,94.27,94.05,94.11,28403.0,78.2037,78.212,78.0295,78.0793,28403.0
2021-12-16 12:05:00,94.11,94.12,93.99,94.12,40286.0,78.0793,78.0876,77.9797,78.0876,40286.0
2021-12-16 12:10:00,94.12,94.23,94.1,94.19,33022.0,78.0876,78.1788,78.071,78.1457,33022.0
2021-12-16 12:15:00,94.19,94.22,94.11,94.16,23243.0,78.1457,78.1705,78.0793,78.1208,23243.0
2021-12-16 12:20:00,94.17,94.27,94.13,94.26,21750.0,78.1291,78.212,78.0959,78.2037,21750.0
2021-12-16 12:25:00,94.26,94.27,94.17,94.21,27851.0,78.2037,78.212,78.1291,78.1622,27851.0
2021-12-16 12:30:00,94.19,94.21,94.1,94.16,17951.0,78.1457,78.1622,78.071,78.1208,17951.0
2021-12-16 12:35:00,94.16,94.2,94.06,94.17,20199.0,78.1208,78.154,78.0378,78.1291,20199.0
2021-12-16 12:40:00,94.19,94.37,94.18,94.34,29565.0,78.1457,78.295,78.1374,78.2701,29565.0
2021-12-16 12:45:00,94.33,94.34,94.18,94.2,29543.0,78.2618,78.2701,78.1374,78.154,29543.0
2021-12-16 12:50:00,94.21,94.21,94.12,94.18,33608.0,78.1622,78.1622,78.0876,78.1374,33608.0
2021-12-16 12:55:00,94.17,94.22,94.04,94.08,20212.0,78.1291,78.1705,78.0212,78.0544,20212.0
2021-12-16 13:00:00,94.08,94.13,93.98,93.98,23000.0,78.0544,78.0959,77.9714,77.9714,23000.0
2021-12-16 13:05:00,93.98,93.99,93.86,93.86,23034.0,77.9714,77.9797,77.8719,77.8719,23034.0
2021-12-16 13:10:00,93.87,94.0,93.82,93.98,77204.0,77.8802,77.988,77.8387,77.9714,77204.0
2021-12-16 13:15:00,93.98,94.02,93.96,93.99,65088.0,77.9714,78.0046,77.9548,77.9797,65088.0
2021-12-16 13:20:00,94.0,94.09,93.96,93.97,16532.0,77.988,78.0627,77.9548,77.9631,16532.0
2021-12-16 13:25:00,93.97,94.06,93.95,94.01,17269.0,77.9631,78.0378,77.9465,77.9963,17269.0
2021-12-16 13:30:00,94.0,94.05,93.97,94.04,15623.0,77.988,78.0295,77.9631,78.0212,15623.0
2021-12-16 13:35:00,94.01,94.07,93.96,93.96,13522.0,77.9963,78.0461,77.9548,77.9548,13522.0
2021-12-16 13:40:00,93.96,93.96,93.82,93.84,12558.0,77.9548,77.9548,77.8387,77.8553,12558.0
2021-12-16 13:45:00,93.84,93.85,93.76,93.81,14547.0,77.8553,77.8636,77.7889,77.8304,14547.0
2021-12-16 13:50:00,93.83,93.95,93.8,93.94,22173.0,77.847,77.9465,77.8221,77.9382,22173.0
2021-12-16 13:55:00,93.97,93.97,93.83,93.85,23748.0,77.9631,77.9631,77.847,77.8636,23748.0
2021-12-16 14:00:00,93.84,93.99,93.84,93.92,18716.0,77.8553,77.9797,77.8553,77.9216,18716.0
2021-12-16 14:05:00,93.92,94.19,93.92,94.18,49084.0,77.9216,78.1457,77.9216,78.1374,49084.0
2021-12-16 14:10:00,94.18,94.29,94.17,94.22,15891.0,78.1374,78.2286,78.1291,78.1705,15891.0
2021-12-16 14:15:00,94.22,94.27,94.2,94.26,30634.0,78.1705,78.212,78.154,78.2037,30634.0
2021-12-16 14:20:00,94.26,94.38,94.25,94.31,25301.0,78.2037,78.3033,78.1954,78.2452,25301.0
2021-12-16 14:25:00,94.29,94.32,94.2,94.29,22170.0,78.2286,78.2535,78.154,78.2286,22170.0
2021-12-16 14:30:00,94.3,94.33,94.2,94.25,25251.0,78.2369,78.2618,78.154,78.1954,25251.0
2021-12-16 14:35:00,94.24,94.28,94.2,94.23,29072.0,78.1871,78.2203,78.154,78.1788,29072.0
2021-12-16 14:40:00,94.22,94.26,94.2,94.21,53075.0,78.1705,78.2037,78.154,78.1622,53075.0
2021-12-16 14:45:00,94.2,94.23,94.18,94.19,119634.0,78.154,78.1788,78.1374,78.1457,119634.0
2021-12-16 14:50:00,94.19,94.24,94.14,94.18,30082.0,78.1457,78.1871,78.1042,78.1374,30082.0
2021-12-16 14:55:00,94.19,94.22,94.05,94.21,19594.0,78.1457,78.1705,78.0295,78.1622,19594.0
2021-12-16 15:00:00,94.2,94.22,94.11,94.13,20373.0,78.154,78.1705,78.0793,78.0959,20373.0
2021-12-16 15:05:00,94.12,94.17,94.09,94.14,18160.0,78.0876,78.1291,78.0627,78.1042,18160.0
2021-12-16 15:10:00,94.14,94.15,93.97,94.08,37294.0,78.1042,78.1125,77.9631,78.0544,37294.0
2021-12-16 15:15:00,94.06,94.21,94.06,94.15,55261.0,78.0378,78.1622,78.0378,78.1125,55261.0
2021-12-16 15:20:00,94.14,94.31,94.14,94.25,56434.0,78.1042,78.2452,78.1042,78.1954,56434.0
2021-12-16 15:25:00,94.24,94.49,94.23,94.42,51504.0,78.1871,78.3946,78.1788,78.3365,51504.0
2021-12-16 15:30:00,94.43,94.49,94.36,94.44,60787.0,78.3448,78.3946,78.2867,78.3531,60787.0
2021-12-16 15:35:00,94.44,94.52,94.35,94.49,54391.0,78.3531,78.4194,78.2784,78.3946,54391.0
2021-12-16 15:40:00,94.49,94.54,94.22,94.22,45760.0,78.3946,78.436,78.1705,78.1705,45760.0
2021-12-16 15:45:00,94.23,94.3,94.19,94.2,101845.0,78.1788,78.2369,78.1457,78.154,101845.0
2021-12-16 15:50:00,94.23,94.5,94.17,94.41,141801.0,78.1788,78.4029,78.1291,78.3282,141801.0
2021-12-16 15:55:00,94.41,94.57,94.35,94.36,476763.0,78.3282,78.4609,78.2784,78.2867,476763.0
2021-12-17 09:30:00,93.92,94.38,93.5,93.57,1211769.0,77.9216,78.3033,77.5732,77.6313,1211769.0
2021-12-17 09:35:00,93.6,93.8,93.56,93.62,33779.0,77.6562,77.8221,77.623,77.6727,33779.0
2021-12-17 09:40:00,93.64,94.16,93.51,94.04,48712.0,77.6893,78.1208,77.5815,78.0212,48712.0
2021-12-17 09:45:00,94.02,94.08,93.56,93.6,31785.0,78.0046,78.0544,77.623,77.6562,31785.0
2021-12-17 09:50:00,93.61,93.76,93.47,93.62,27566.0,77.6645,77.7889,77.5483,77.6727,27566.0
2021-12-17 09:55:00,93.59,93.59,93.19,93.27,45828.0,77.6479,77.6479,77.316,77.3824,45828.0
2021-12-17 10:00:00,93.22,93.28,92.95,93.06,31792.0,77.3409,77.3907,77.1169,77.2081,31792.0
2021-12-17 10:05:00,93.1,93.34,92.95,93.3,48973.0,77.2413,77.4404,77.1169,77.4073,48973.0
2021-12-17 10:10:00,93.28,93.47,93.2,93.4,25258.0,77.3907,77.5483,77.3243,77.4902,25258.0
2021-12-17 10:15:00,93.44,93.53,93.37,93.42,50594.0,77.5234,77.5981,77.4653,77.5068,50594.0
2021-12-17 10:20:00,93.44,93.55,93.3,93.49,31474.0,77.5234,77.6147,77.4073,77.5649,31474.0
2021-12-17 10:25:00,93.5,93.5,93.41,93.44,16142.0,77.5732,77.5732,77.4985,77.5234,16142.0
2021-12-17 10:30:00,93.44,93.6,93.36,93.6,23590.0,77.5234,77.6562,77.457,77.6562,23590.0
2021-12-17 10:35:00,93.6,93.74,93.59,93.62,27973.0,77.6562,77.7723,77.6479,77.6727,27973.0
2021-12-17 10:40:00,93.62,93.64,93.41,93.61,66774.0,77.6727,77.6893,77.4985,77.6645,66774.0
2021-12-17 10:45:00,93.63,94.09,93.62,94.08,31761.0,77.681,78.0627,77.6727,78.0544,31761.0
2021-12-17 10:50:00,94.1,94.22,93.88,94.22,39192.0,78.071,78.1705,77.8885,78.1705,39192.0
2021-12-17 10:55:00,94.19,94.33,94.04,94.08,44924.0,78.1457,78.2618,78.0212,78.0544,44924.0
2021-12-17 11:00:00,94.08,94.23,94.06,94.11,72422.0,78.0544,78.1788,78.0378,78.0793,72422.0
2021-12-17 11:05:00,94.14,94.49,94.12,94.4,32785.0,78.1042,78.3946,78.0876,78.3199,32785.0
2021-12-17 11:10:00,94.41,94.58,94.4,94.54,67476.0,78.3282,78.4692,78.3199,78.436,67476.0
2021-12-17 11:15:00,94.53,94.65,94.48,94.64,18425.0,78.4277,78.5273,78.3863,78.519,18425.0
2021-12-17 11:20:00,94.63,94.64,94.41,94.51,21185.0,78.5107,78.519,78.3282,78.4111,21185.0
2021-12-17 11:25:00,94.51,94.51,94.22,94.26,22396.0,78.4111,78.4111,78.1705,78.2037,22396.0
2021-12-17 11:30:00,94.25,94.37,94.06,94.07,22432.0,78.1954,78.295,78.0378,78.0461,22432.0
2021-12-17 11:35:00,94.06,94.12,93.99,94.03,10897.0,78.0378,78.0876,77.9797,78.0129,10897.0
2021-12-17 11:40:00,94.04,94.1,93.95,93.99,20063.0,78.0212,78.071,77.9465,77.9797,20063.0
2021-12-17 11:45:00,93.99,94.06,93.85,93.9,28846.0,77.9797,78.0378,77.8636,77.9051,28846.0
2021-12-17 11:50:00,93.9,94.02,93.9,93.97,14128.0,77.9051,78.0046,77.9051,77.9631,14128.0
2021-12-17 11:55:00,93.97,94.0,93.84,93.95,23782.0,77.9631,77.988,77.8553,77.9465,23782.0
2021-12-17 12:00:00,93.93,93.93,93.78,93.81,17601.0,77.9299,77.9299,77.8055,77.8304,17601.0
2021-12-17 12:05:00,93.83,93.9,93.68,93.7,15583.0,77.847,77.9051,77.7225,77.7391,15583.0
2021-12-17 12:10:00,93.71,93.77,93.66,93.69,14450.0,77.7474,77.7972,77.7059,77.7308,14450.0
2021-12-17 12:15:00,93.68,93.76,93.66,93.7,26828.0,77.7225,77.7889,77.7059,77.7391,26828.0
2021-12-17 12:20:00,93.71,93.84,93.67,93.8,24189.0,77.7474,77.8553,77.7142,77.8221,24189.0
2021-12-17 12:25:00,93.82,93.87,93.76,93.87,16686.0,77.8387,77.8802,77.7889,77.8802,16686.0
2021-12-17 12:30:00,93.88,94.09,93.86,94.01,35258.0,77.8885,78.0627,77.8719,77.9963,35258.0
2021-12-17 12:35:00,94.03,94.05,93.87,93.88,22142.0,78.0129,78.0295,77.8802,77.8885,22142.0
2021-12-17 12:40:00,93.9,93.92,93.84,93.85,20137.0,77.9051,77.9216,77.8553,77.8636,20137.0
2021-12-17 12:45:00,93.86,93.95,93.83,93.95,49004.0,77.8719,77.9465,77.847,77.9465,49004.0
2021-12-17 12:50:00,93.94,93.97,93.86,93.97,18708.0,77.9382,77.9631,77.8719,77.9631,18708.0
2021-12-17 12:55:00,93.96,94.08,93.95,94.01,21340.0,77.9548,78.0544,77.9465,77.9963,21340.0
2021-12-17 13:00:00,94.01,94.21,93.97,94.19,26841.0,77.9963,78.1622,77.9631,78.1457,26841.0
2021-12-17 13:05:00,94.18,94.24,94.11,94.13,11375.0,78.1374,78.1871,78.0793,78.0959,11375.0
2021-12-17 13:10:00,94.13,94.14,94.05,94.08,17772.0,78.0959,78.1042,78.0295,78.0544,17772.0
2021-12-17 13:15:00,94.13,94.2,94.03,94.2,32300.0,78.0959,78.154,78.0129,78.154,32300.0
2021-12-17 13:20:00,94.2,94.24,94.13,94.2,13262.0,78.154,78.1871,78.0959,78.154,13262.0
2021-12-17 13:25:00,94.2,94.3,94.16,94.29,13391.0,78.154,78.2369,78.1208,78.2286,13391.0
2021-12-17 13:30:00,94.29,94.29,94.18,94.23,13824.0,78.2286,78.2286,78.1374,78.1788,13824.0
2021-12-17 13:35:00,94.24,94.24,94.12,94.16,9964.0,78.1871,78.1871,78.0876,78.1208,9964.0
2021-12-17 13:40:00,94.16,94.16,94.01,94.07,17776.0,78.1208,78.1208,77.9963,78.0461,17776.0
2021-12-17 13:45:00,94.08,94.18,94.06,94.18,15778.0,78.0544,78.1374,78.0378,78.1374,15778.0
2021-12-17 13:50:00,94.18,94.2,94.07,94.08,12521.0,78.1374,78.154,78.0461,78.0544,12521.0
2021-12-17 13:55:00,94.06,94.13,94.03,94.09,15715.0,78.0378,78.0959,78.0129,78.0627,15715.0
2021-12-17 14:00:00,94.09,94.18,94.06,94.17,15779.0,78.0627,78.1374,78.0378,78.1291,15779.0
2021-12-17 14:05:00,94.17,94.17,94.11,94.13,10982.0,78.1291,78.1291,78.0793,78.0959,10982.0
2021-12-17 14:10:00,94.14,94.18,94.08,94.09,18549.0,78.1042,78.1374,78.0544,78.0627,18549.0
2021-12-17 14:15:00,94.09,94.14,94.05,94.05,21381.0,78.0627,78.1042,78.0295,78.0295,21381.0
2021-12-17 14:20:00,94.05,94.07,93.98,94.02,22941.0,78.0295,78.0461,77.9714,78.0046,22941.0
2021-12-17 14:25:00,94.02,94.02,93.94,93.97,17818.0,78.0046,78.0046,77.9382,77.9631,17818.0
2021-12-17 14:30:00,93.98,94.01,93.88,93.98,22238.0,77.9714,77.9963,77.8885,77.9714,22238.0
2021-12-17 14:35:00,94.0,94.01,93.87,93.94,10423.0,77.988,77.9963,77.8802,77.9382,10423.0
2021-12-17 14:40:00,93.95,93.97,93.89,93.92,19980.0,77.9465,77.9631,77.8968,77.9216,19980.0
2021-12-17 14:45:00,93.92,93.96,93.83,93.83,32613.0,77.9216,77.9548,77.847,77.847,32613.0
2021-12-17 14:50:00,93.83,93.83,93.7,93.74,26103.0,77.847,77.847,77.7391,77.7723,26103.0
2021-12-17 14:55:00,93.74,93.81,93.73,93.75,16548.0,77.7723,77.8304,77.764,77.7806,16548.0
2021-12-17 15:00:00,93.74,93.79,93.71,93.76,18314.0,77.7723,77.8138,77.7474,77.7889,18314.0
2021-12-17 15:05:00,93.76,93.81,93.74,93.79,24031.0,77.7889,77.8304,77.7723,77.8138,24031.0
2021-12-17 15:10:00,93.79,93.81,93.71,93.77,33522.0,77.8138,77.8304,77.7474,77.7972,33522.0
2021-12-17 15:15:00,93.76,93.8,93.67,93.73,26822.0,77.7889,77.8221,77.7142,77.764,26822.0
2021-12-17 15:20:00,93.72,94.0,93.72,93.98,31941.0,77.7557,77.988,77.7557,77.9714,31941.0
2021-12-17 15:25:00,93.98,93.98,93.8,93.88,43368.0,77.9714,77.9714,77.8221,77.8885,43368.0
2021-12-17 15:30:00,93.87,93.89,93.77,93.8,43866.0,77.8802,77.8968,77.7972,77.8221,43866.0
2021-12-17 15:35:00,93.79,93.8,93.53,93.61,94817.0,77.8138,77.8221,77.5981,77.6645,94817.0
2021-12-17 15:40:00,93.61,93.7,93.57,93.57,87910.0,77.6645,77.7391,77.6313,77.6313,87910.0
2021-12-17 15:45:00,93.56,93.56,93.42,93.5,128697.0,77.623,77.623,77.5068,77.5732,128697.0
2021-12-17 15:50:00,93.5,93.82,93.46,93.81,122900.0,77.5732,77.8387,77.54,77.8304,122900.0
2021-12-17 15:55:00,93.8,93.82,93.43,93.45,249638.0,77.8221,77.8387,77.5151,77.5317,249638.0
2021-12-20 09:30:00,92.81,92.94,92.47,92.61,87959.0,77.0007,77.1086,76.7186,76.8348,87959.0
2021-12-20 09:35:00,92.54,92.58,92.24,92.49,28176.0,76.7767,76.8099,76.5278,76.7352,28176.0
2021-12-20 09:40:00,92.52,92.53,92.08,92.22,53472.0,76.7601,76.7684,76.3951,76.5112,53472.0
2021-12-20 09:45:00,92.24,92.3,92.0,92.06,29863.0,76.5278,76.5776,76.3287,76.3785,29863.0
2021-12-20 09:50:00,92.07,92.07,91.77,91.8,25903.0,76.3868,76.3868,76.1379,76.1628,25903.0
2021-12-20 09:55:00,91.83,91.97,91.78,91.9,36386.0,76.1877,76.3038,76.1462,76.2457,36386.0
2021-12-20 10:00:00,91.93,92.05,91.79,91.92,41921.0,76.2706,76.3702,76.1545,76.2623,41921.0
2021-12-20 10:05:00,91.93,91.98,91.83,91.9,24375.0,76.2706,76.3121,76.1877,76.2457,24375.0
2021-12-20 10:10:00,91.87,92.04,91.87,91.97,20250.0,76.2208,76.3619,76.2208,76.3038,20250.0
2021-12-20 10:15:00,91.96,92.09,91.85,92.06,29561.0,76.2955,76.4034,76.2043,76.3785,29561.0
2021-12-20 10:20:00,92.05,92.1,91.95,92.09,36941.0,76.3702,76.4117,76.2872,76.4034,36941.0
2021-12-20 10:25:00,92.11,92.19,92.03,92.13,31893.0,76.42,76.4863,76.3536,76.4366,31893.0
2021-12-20 10:30:00,92.16,92.22,92.03,92.06,21248.0,76.4614,76.5112,76.3536,76.3785,21248.0
2021-12-20 10:35:00,92.05,92.05,91.88,91.97,19249.0,76.3702,76.3702,76.2291,76.3038,19249.0
2021-12-20 10:40:00,91.96,91.99,91.86,91.9,18155.0,76.2955,76.3204,76.2125,76.2457,18155.0
2021-12-20 10:45:00,91.91,92.07,91.9,91.96,30699.0,76.254,76.3868,76.2457,76.2955,30699.0
2021-12-20 10:50:00,91.96,92.0,91.89,91.93,17464.0,76.2955,76.3287,76.2374,76.2706,17464.0
2021-12-20 10:55:00,91.92,92.01,91.86,91.94,28211.0,76.2623,76.337,76.2125,76.2789,28211.0
2021-12-20 11:00:00,91.91,92.03,91.86,92.01,20247.0,76.254,76.3536,76.2125,76.337,20247.0
2021-12-20 11:05:00,91.99,92.14,91.98,92.07,35050.0,76.3204,76.4449,76.3121,76.3868,35050.0
2021-12-20 11:10:00,92.06,92.14,92.01,92.06,45646.0,76.3785,76.4449,76.337,76.3785,45646.0
2021-12-20 11:15:00,92.07,92.13,92.04,92.11,18693.0,76.3868,76.4366,76.3619,76.42,18693.0
2021-12-20 11:20:00,92.1,92.16,92.06,92.08,15832.0,76.4117,76.4614,76.3785,76.3951,15832.0
2021-12-20 11:25:00,92.05,92.09,91.98,92.01,15284.0,76.3702,76.4034,76.3121,76.337,15284.0
2021-12-20 11:30:00,92.03,92.17,92.0,92.02,23563.0,76.3536,76.4697,76.3287,76.3453,23563.0
2021-12-20 11:35:00,92.03,92.03,91.91,91.95,14102.0,76.3536,76.3536,76.254,76.2872,14102.0
2021-12-20 11:40:00,91.97,92.0,91.9,91.98,14101.0,76.3038,76.3287,76.2457,76.3121,14101.0
2021-12-20 11:45:00,91.96,91.98,91.84,91.92,27793.0,76.2955,76.3121,76.196,76.2623,27793.0
2021-12-20 11:50:00,91.92,92.13,91.91,92.12,24644.0,76.2623,76.4366,76.254,76.4283,24644.0
2021-12-20 11:55:00,92.12,92.12,92.01,92.04,21678.0,76.4283,76.4283,76.337,76.3619,21678.0
2021-12-20 12:00:00,92.03,92.07,92.01,92.06,6947.0,76.3536,76.3868,76.337,76.3785,6947.0
2021-12-20 12:05:00,92.04,92.14,91.99,92.13,10003.0,76.3619,76.4449,76.3204,76.4366,10003.0
2021-12-20 12:10:00,92.13,92.22,92.11,92.16,25508.0,76.4366,76.5112,76.42,76.4614,25508.0
2021-12-20 12:15:00,92.15,92.29,92.12,92.23,13755.0,76.4531,76.5693,76.4283,76.5195,13755.0
2021-12-20 12:20:00,92.23,92.26,92.13,92.15,15387.0,76.5195,76.5444,76.4366,76.4531,15387.0
2021-12-20 12:25:00,92.16,92.26,92.14,92.26,7168.0,76.4614,76.5444,76.4449,76.5444,7168.0
2021-12-20 12:30:00,92.25,92.26,92.09,92.14,21595.0,76.5361,76.5444,76.4034,76.4449,21595.0
2021-12-20 12:35:00,92.14,92.14,91.93,92.08,20787.0,76.4449,76.4449,76.2706,76.3951,20787.0
2021-12-20 12:40:00,92.09,92.18,92.06,92.14,12473.0,76.4034,76.478,76.3785,76.4449,12473.0
2021-12-20 12:45:00,92.14,92.25,92.14,92.24,11533.0,76.4449,76.5361,76.4449,76.5278,11533.0
2021-12-20 12:50:00,92.25,92.33,92.21,92.33,16989.0,76.5361,76.6025,76.5029,76.6025,16989.0
2021-12-20 12:55:00,92.32,92.4,92.31,92.37,20697.0,76.5942,76.6606,76.5859,76.6357,20697.0
2021-12-20 13:00:00,92.38,92.44,92.32,92.44,20861.0,76.644,76.6938,76.5942,76.6938,20861.0
2021-12-20 13:05:00,92.45,92.52,92.41,92.49,17998.0,76.702,76.7601,76.6689,76.7352,17998.0
2021-12-20 13:10:00,92.5,92.53,92.39,92.48,21523.0,76.7435,76.7684,76.6523,76.7269,21523.0
2021-12-20 13:15:00,92.47,92.5,92.39,92.39,13742.0,76.7186,76.7435,76.6523,76.6523,13742.0
2021-12-20 13:20:00,92.39,92.49,92.36,92.48,6870.0,76.6523,76.7352,76.6274,76.7269,6870.0
2021-12-20 13:25:00,92.47,92.49,92.44,92.48,6368.0,76.7186,76.7352,76.6938,76.7269,6368.0
2021-12-20 13:30:00,92.47,92.5,92.43,92.48,14259.0,76.7186,76.7435,76.6855,76.7269,14259.0
2021-12-20 13:35:00,92.49,92.62,92.49,92.62,25600.0,76.7352,76.8431,76.7352,76.8431,25600.0
2021-12-20 13:40:00,92.63,92.7,92.59,92.63,23402.0,76.8514,76.9095,76.8182,76.8514,23402.0
2021-12-20 13:45:00,92.64,92.68,92.62,92.64,13536.0,76.8597,76.8929,76.8431,76.8597,13536.0
2021-12-20 13:50:00,92.64,92.67,92.6,92.65,9551.0,76.8597,76.8846,76.8265,76.868,9551.0
2021-12-20 13:55:00,92.68,92.68,92.56,92.62,12193.0,76.8929,76.8929,76.7933,76.8431,12193.0
2021-12-20 14:00:00,92.62,92.66,92.58,92.59,9530.0,76.8431,76.8763,76.8099,76.8182,9530.0
2021-12-20 14:05:00,92.58,92.6,92.52,92.53,15240.0,76.8099,76.8265,76.7601,76.7684,15240.0
2021-12-20 14:10:00,92.53,92.59,92.49,92.59,6940.0,76.7684,76.8182,76.7352,76.8182,6940.0
2021-12-20 14:15:00,92.59,92.72,92.58,92.65,208566.0,76.8182,76.9261,76.8099,76.868,208566.0
2021-12-20 14:20:00,92.66,92.74,92.61,92.74,15734.0,76.8763,76.9426,76.8348,76.9426,15734.0
2021-12-20 14:25:00,92.74,92.79,92.7,92.77,21288.0,76.9426,76.9841,76.9095,76.9675,21288.0
2021-12-20 14:30:00,92.79,92.79,92.67,92.68,20955.0,76.9841,76.9841,76.8846,76.8929,20955.0
2021-12-20 14:35:00,92.67,92.68,92.6,92.62,16857.0,76.8846,76.8929,76.8265,76.8431,16857.0
2021-12-20 14:40:00,92.61,92.67,92.55,92.56,17900.0,76.8348,76.8846,76.785,76.7933,17900.0
2021-12-20 14:45:00,92.56,92.6,92.54,92.56,13301.0,76.7933,76.8265,76.7767,76.7933,13301.0
2021-12-20 14:50:00,92.56,92.61,92.55,92.56,17836.0,76.7933,76.8348,76.785,76.7933,17836.0
2021-12-20 14:55:00,92.57,92.6,92.44,92.46,27388.0,76.8016,76.8265,76.6938,76.7103,27388.0
2021-12-20 15:00:00,92.46,92.52,92.4,92.48,18956.0,76.7103,76.7601,76.6606,76.7269,18956.0
2021-12-20 15:05:00,92.48,92.53,92.4,92.53,24662.0,76.7269,76.7684,76.6606,76.7684,24662.0
2021-12-20 15:10:00,92.54,92.62,92.46,92.49,32436.0,76.7767,76.8431,76.7103,76.7352,32436.0
2021-12-20 15:15:00,92.48,92.58,92.46,92.51,27214.0,76.7269,76.8099,76.7103,76.7518,27214.0
2021-12-20 15:20:00,92.53,92.63,92.5,92.51,19998.0,76.7684,76.8514,76.7435,76.7518,19998.0
2021-12-20 15:25:00,92.53,92.56,92.5,92.53,24629.0,76.7684,76.7933,76.7435,76.7684,24629.0
2021-12-20 15:30:00,92.54,92.76,92.51,92.73,30265.0,76.7767,76.9592,76.7518,76.9344,30265.0
2021-12-20 15:35:00,92.73,92.81,92.66,92.67,36133.0,76.9344,77.0007,76.8763,76.8846,36133.0
2021-12-20 15:40:00,92.67,92.7,92.58,92.59,30596.0,76.8846,76.9095,76.8099,76.8182,30596.0
2021-12-20 15:45:00,92.56,92.77,92.54,92.76,43762.0,76.7933,76.9675,76.7767,76.9592,43762.0
2021-12-20 15:50:00,92.72,92.86,92.69,92.71,92150.0,76.9261,77.0422,76.9012,76.9178,92150.0
2021-12-20 15:55:00,92.71,92.97,92.69,92.9,277533.0,76.9178,77.1335,76.9012,77.0754,277533.0
2021-12-21 09:30:00,93.51,93.54,93.03,93.18,71691.0,77.5815,77.6064,77.1833,77.3077,71691.0
2021-12-21 09:35:00,93.16,93.3,92.93,92.93,23633.0,77.2911,77.4073,77.1003,77.1003,23633.0
2021-12-21 09:40:00,92.91,93.41,92.88,93.4,50962.0,77.0837,77.4985,77.0588,77.4902,50962.0
2021-12-21 09:45:00,93.36,93.37,93.2,93.23,21955.0,77.457,77.4653,77.3243,77.3492,21955.0
2021-12-21 09:50:00,93.2,93.51,93.2,93.49,24575.0,77.3243,77.5815,77.3243,77.5649,24575.0
2021-12-21 09:55:00,93.51,93.51,93.32,93.51,28327.0,77.5815,77.5815,77.4239,77.5815,28327.0
2021-12-21 10:00:00,93.49,93.59,93.39,93.59,37109.0,77.5649,77.6479,77.4819,77.6479,37109.0
2021-12-21 10:05:00,93.6,93.61,93.39,93.5,23104.0,77.6562,77.6645,77.4819,77.5732,23104.0
2021-12-21 10:10:00,93.53,93.6,93.42,93.5,35241.0,77.5981,77.6562,77.5068,77.5732,35241.0
2021-12-21 10:15:00,93.49,93.7,93.49,93.58,21737.0,77.5649,77.7391,77.5649,77.6396,21737.0
2021-12-21 10:20:00,93.57,93.78,93.57,93.72,27068.0,77.6313,77.8055,77.6313,77.7557,27068.0
2021-12-21 10:25:00,93.71,93.71,93.52,93.52,21776.0,77.7474,77.7474,77.5898,77.5898,21776.0
2021-12-21 10:30:00,93.54,93.62,93.48,93.62,24668.0,77.6064,77.6727,77.5566,77.6727,24668.0
2021-12-21 10:35:00,93.6,93.6,93.44,93.52,13818.0,77.6562,77.6562,77.5234,77.5898,13818.0
2021-12-21 10:40:00,93.5,93.51,93.4,93.42,23092.0,77.5732,77.5815,77.4902,77.5068,23092.0
2021-12-21 10:45:00,93.43,93.46,93.39,93.41,29254.0,77.5151,77.54,77.4819,77.4985,29254.0
2021-12-21 10:50:00,93.41,93.46,93.39,93.45,30874.0,77.4985,77.54,77.4819,77.5317,30874.0
2021-12-21 10:55:00,93.46,93.46,93.3,93.37,47001.0,77.54,77.54,77.4073,77.4653,47001.0
2021-12-21 11:00:00,93.37,93.39,93.3,93.38,32728.0,77.4653,77.4819,77.4073,77.4736,32728.0
2021-12-21 11:05:00,93.39,93.4,93.32,93.38,30619.0,77.4819,77.4902,77.4239,77.4736,30619.0
2021-12-21 11:10:00,93.37,93.43,93.31,93.36,31602.0,77.4653,77.5151,77.4156,77.457,31602.0
2021-12-21 11:15:00,93.34,93.45,93.32,93.44,19663.0,77.4404,77.5317,77.4239,77.5234,19663.0
2021-12-21 11:20:00,93.44,93.47,93.39,93.44,21266.0,77.5234,77.5483,77.4819,77.5234,21266.0
2021-12-21 11:25:00,93.43,93.44,93.39,93.42,23835.0,77.5151,77.5234,77.4819,77.5068,23835.0
2021-12-21 11:30:00,93.43,93.47,93.39,93.41,22387.0,77.5151,77.5483,77.4819,77.4985,22387.0
2021-12-21 11:35:00,93.42,93.43,93.34,93.34,17498.0,77.5068,77.5151,77.4404,77.4404,17498.0
2021-12-21 11:40:00,93.36,93.57,93.34,93.55,19731.0,77.457,77.6313,77.4404,77.6147,19731.0
2021-12-21 11:45:00,93.54,93.54,93.45,93.46,14172.0,77.6064,77.6064,77.5317,77.54,14172.0
2021-12-21 11:50:00,93.48,93.56,93.41,93.5,27067.0,77.5566,77.623,77.4985,77.5732,27067.0
2021-12-21 11:55:00,93.48,93.56,93.42,93.44,20794.0,77.5566,77.623,77.5068,77.5234,20794.0
2021-12-21 12:00:00,93.45,93.49,93.4,93.43,23389.0,77.5317,77.5649,77.4902,77.5151,23389.0
2021-12-21 12:05:00,93.43,93.49,93.41,93.47,20593.0,77.5151,77.5649,77.4985,77.5483,20593.0
2021-12-21 12:10:00,93.49,93.54,93.46,93.53,22995.0,77.5649,77.6064,77.54,77.5981,22995.0
2021-12-21 12:15:00,93.52,93.54,93.46,93.49,23764.0,77.5898,77.6064,77.54,77.5649,23764.0
2021-12-21 12:20:00,93.49,93.53,93.48,93.53,31773.0,77.5649,77.5981,77.5566,77.5981,31773.0
2021-12-21 12:25:00,93.53,93.53,93.43,93.47,29543.0,77.5981,77.5981,77.5151,77.5483,29543.0
2021-12-21 12:30:00,93.47,93.59,93.47,93.56,25290.0,77.5483,77.6479,77.5483,77.623,25290.0
2021-12-21 12:35:00,93.57,93.61,93.56,93.61,13746.0,77.6313,77.6645,77.623,77.6645,13746.0
2021-12-21 12:40:00,93.61,93.62,93.51,93.53,23161.0,77.6645,77.6727,77.5815,77.5981,23161.0
2021-12-21 12:45:00,93.53,93.61,93.52,93.59,27583.0,77.5981,77.6645,77.5898,77.6479,27583.0
2021-12-21 12:50:00,93.58,93.61,93.54,93.6,28714.0,77.6396,77.6645,77.6064,77.6562,28714.0
2021-12-21 12:55:00,93.6,93.6,93.48,93.51,21640.0,77.6562,77.6562,77.5566,77.5815,21640.0
2021-12-21 13:00:00,93.5,93.56,93.48,93.53,16442.0,77.5732,77.623,77.5566,77.5981,16442.0
2021-12-21 13:05:00,93.53,93.53,93.45,93.45,8154.0,77.5981,77.5981,77.5317,77.5317,8154.0
2021-12-21 13:10:00,93.45,93.46,93.37,93.37,16619.0,77.5317,77.54,77.4653,77.4653,16619.0
2021-12-21 13:15:00,93.37,93.37,93.27,93.28,15231.0,77.4653,77.4653,77.3824,77.3907,15231.0
2021-12-21 13:20:00,93.28,93.31,93.21,93.22,23502.0,77.3907,77.4156,77.3326,77.3409,23502.0
2021-12-21 13:25:00,93.22,93.3,93.2,93.26,24777.0,77.3409,77.4073,77.3243,77.3741,24777.0
2021-12-21 13:30:00,93.26,93.3,93.23,93.23,13581.0,77.3741,77.4073,77.3492,77.3492,13581.0
2021-12-21 13:35:00,93.23,93.28,93.17,93.17,30800.0,77.3492,77.3907,77.2994,77.2994,30800.0
2021-12-21 13:40:00,93.18,93.33,93.15,93.31,60121.0,77.3077,77.4321,77.2828,77.4156,60121.0
2021-12-21 13:45:00,93.31,93.56,93.31,93.56,63701.0,77.4156,77.623,77.4156,77.623,63701.0
2021-12-21 13:50:00,93.55,93.6,93.49,93.51,47333.0,77.6147,77.6562,77.5649,77.5815,47333.0
2021-12-21 13:55:00,93.51,93.51,93.34,93.35,25204.0,77.5815,77.5815,77.4404,77.4487,25204.0
2021-12-21 14:00:00,93.35,93.41,93.31,93.37,19289.0,77.4487,77.4985,77.4156,77.4653,19289.0
2021-12-21 14:05:00,93.35,93.37,93.26,93.27,13838.0,77.4487,77.4653,77.3741,77.3824,13838.0
2021-12-21 14:10:00,93.27,93.28,93.22,93.25,22425.0,77.3824,77.3907,77.3409,77.3658,22425.0
2021-12-21 14:15:00,93.25,93.25,93.13,93.13,20905.0,77.3658,77.3658,77.2662,77.2662,20905.0
2021-12-21 14:20:00,93.14,93.14,93.04,93.06,31589.0,77.2745,77.2745,77.1915,77.2081,31589.0
2021-12-21 14:25:00,93.06,93.12,93.05,93.09,15483.0,77.2081,77.2579,77.1998,77.233,15483.0
2021-12-21 14:30:00,93.09,93.13,93.03,93.12,25351.0,77.233,77.2662,77.1833,77.2579,25351.0
2021-12-21 14:35:00,93.13,93.15,92.95,92.95,34003.0,77.2662,77.2828,77.1169,77.1169,34003.0
2021-12-21 14:40:00,92.94,92.97,92.89,92.9,24086.0,77.1086,77.1335,77.0671,77.0754,24086.0
2021-12-21 14:45:00,92.9,93.0,92.9,92.92,24398.0,77.0754,77.1584,77.0754,77.092,24398.0
2021-12-21 14:50:00,92.92,93.31,92.92,93.01,146197.0,77.092,77.4156,77.092,77.1667,146197.0
2021-12-21 14:55:00,93.02,93.2,93.02,93.19,24769.0,77.175,77.3243,77.175,77.316,24769.0
2021-12-21 15:00:00,93.19,93.28,93.17,93.27,17494.0,77.316,77.3907,77.2994,77.3824,17494.0
2021-12-21 15:05:00,93.27,93.35,93.2,93.21,37088.0,77.3824,77.4487,77.3243,77.3326,37088.0
2021-12-21 15:10:00,93.22,93.3,93.19,93.29,13230.0,77.3409,77.4073,77.316,77.399,13230.0
2021-12-21 15:15:00,93.3,93.44,93.3,93.44,38187.0,77.4073,77.5234,77.4073,77.5234,38187.0
2021-12-21 15:20:00,93.45,93.46,93.31,93.32,16086.0,77.5317,77.54,77.4156,77.4239,16086.0
2021-12-21 15:25:00,93.32,93.32,93.25,93.27,12927.0,77.4239,77.4239,77.3658,77.3824,12927.0
2021-12-21 15:30:00,93.25,93.25,93.16,93.2,21253.0,77.3658,77.3658,77.2911,77.3243,21253.0
2021-12-21 15:35:00,93.19,93.2,93.12,93.15,19237.0,77.316,77.3243,77.2579,77.2828,19237.0
2021-12-21 15:40:00,93.16,93.21,93.09,93.09,41624.0,77.2911,77.3326,77.233,77.233,41624.0
2021-12-21 15:45:00,93.09,93.11,92.89,92.89,47626.0,77.233,77.2496,77.0671,77.0671,47626.0
2021-12-21 15:50:00,92.89,93.12,92.89,93.11,56889.0,77.0671,77.2579,77.0671,77.2496,56889.0
2021-12-21 15:55:00,93.11,93.15,93.01,93.05,228423.0,77.2496,77.2828,77.1667,77.1998,228423.0
2021-12-22 09:30:00,91.61,91.84,91.41,91.8,68613.0,77.0277,77.2211,76.8595,77.1875,68613.0
2021-12-22 09:35:00,91.79,92.01,91.66,91.97,81471.0,77.179,77.364,77.0697,77.3304,81471.0
2021-12-22 09:40:00,91.92,92.0,91.7,91.75,46160.0,77.2884,77.3556,77.1034,77.1454,46160.0
2021-12-22 09:45:00,91.78,91.82,91.55,91.56,25627.0,77.1706,77.2043,76.9772,76.9857,25627.0
2021-12-22 09:50:00,91.59,91.68,91.5,91.5,20785.0,77.0109,77.0866,76.9352,76.9352,20785.0
2021-12-22 09:55:00,91.53,91.7,91.49,91.65,56109.0,76.9604,77.1034,76.9268,77.0613,56109.0
2021-12-22 10:00:00,91.68,91.92,91.63,91.9,13959.0,77.0866,77.2884,77.0445,77.2715,13959.0
2021-12-22 10:05:00,91.9,91.99,91.89,91.94,18593.0,77.2715,77.3472,77.2631,77.3052,18593.0
2021-12-22 10:10:00,91.93,91.96,91.68,91.79,79798.0,77.2968,77.322,77.0866,77.179,79798.0
2021-12-22 10:15:00,91.78,91.92,91.72,91.75,42988.0,77.1706,77.2884,77.1202,77.1454,42988.0
2021-12-22 10:20:00,91.74,91.9,91.7,91.77,30930.0,77.137,77.2715,77.1034,77.1622,30930.0
2021-12-22 10:25:00,91.75,92.13,91.75,92.12,21366.0,77.1454,77.4649,77.1454,77.4565,21366.0
2021-12-22 10:30:00,92.12,92.13,91.93,92.02,17361.0,77.4565,77.4649,77.2968,77.3724,17361.0
2021-12-22 10:35:00,92.02,92.08,91.94,92.02,21425.0,77.3724,77.4229,77.3052,77.3724,21425.0
2021-12-22 10:40:00,92.01,92.21,92.01,92.18,21570.0,77.364,77.5322,77.364,77.507,21570.0
2021-12-22 10:45:00,92.16,92.23,92.14,92.17,7520.0,77.4901,77.549,77.4733,77.4986,7520.0
2021-12-22 10:50:00,92.2,92.36,92.19,92.3,20210.0,77.5238,77.6583,77.5154,77.6079,20210.0
2021-12-22 10:55:00,92.31,92.4,92.3,92.4,10524.0,77.6163,77.6919,77.6079,77.6919,10524.0
2021-12-22 11:00:00,92.4,92.49,92.38,92.45,14314.0,77.6919,77.7676,77.6751,77.734,14314.0
2021-12-22 11:05:00,92.45,92.47,92.37,92.42,22543.0,77.734,77.7508,77.6667,77.7088,22543.0
2021-12-22 11:10:00,92.41,92.44,92.36,92.43,17530.0,77.7004,77.7256,77.6583,77.7172,17530.0
2021-12-22 11:15:00,92.42,92.54,92.41,92.54,26077.0,77.7088,77.8097,77.7004,77.8097,26077.0
2021-12-22 11:20:00,92.54,92.69,92.54,92.66,98304.0,77.8097,77.9358,77.8097,77.9106,98304.0
2021-12-22 11:25:00,92.63,92.73,92.61,92.66,66832.0,77.8853,77.9694,77.8685,77.9106,66832.0
2021-12-22 11:30:00,92.7,92.74,92.65,92.67,33417.0,77.9442,77.9778,77.9022,77.919,33417.0
2021-12-22 11:35:00,92.66,92.79,92.65,92.76,27193.0,77.9106,78.0199,77.9022,77.9946,27193.0
2021-12-22 11:40:00,92.76,92.77,92.6,92.61,15869.0,77.9946,78.0031,77.8601,77.8685,15869.0
2021-12-22 11:45:00,92.61,92.65,92.46,92.47,22222.0,77.8685,77.9022,77.7424,77.7508,22222.0
2021-12-22 11:50:00,92.46,92.47,92.4,92.41,8228.0,77.7424,77.7508,77.6919,77.7004,8228.0
2021-12-22 11:55:00,92.42,92.44,92.38,92.38,12682.0,77.7088,77.7256,77.6751,77.6751,12682.0
2021-12-22 12:00:00,92.4,92.42,92.38,92.41,5064.0,77.6919,77.7088,77.6751,77.7004,5064.0
2021-12-22 12:05:00,92.41,92.43,92.37,92.42,8521.0,77.7004,77.7172,77.6667,77.7088,8521.0
2021-12-22 12:10:00,92.41,92.48,92.41,92.47,6588.0,77.7004,77.7592,77.7004,77.7508,6588.0
2021-12-22 12:15:00,92.5,92.53,92.48,92.52,13458.0,77.776,77.8013,77.7592,77.7928,13458.0
2021-12-22 12:20:00,92.53,92.58,92.52,92.58,7196.0,77.8013,77.8433,77.7928,77.8433,7196.0
2021-12-22 12:25:00,92.59,92.6,92.53,92.55,12156.0,77.8517,77.8601,77.8013,77.8181,12156.0
2021-12-22 12:30:00,92.55,92.58,92.52,92.58,9189.0,77.8181,77.8433,77.7928,77.8433,9189.0
2021-12-22 12:35:00,92.59,92.66,92.58,92.66,5801.0,77.8517,77.9106,77.8433,77.9106,5801.0
2021-12-22 12:40:00,92.65,92.74,92.65,92.71,22171.0,77.9022,77.9778,77.9022,77.9526,22171.0
2021-12-22 12:45:00,92.7,92.75,92.57,92.62,20327.0,77.9442,77.9862,77.8349,77.8769,20327.0
2021-12-22 12:50:00,92.63,92.66,92.59,92.61,8585.0,77.8853,77.9106,77.8517,77.8685,8585.0
2021-12-22 12:55:00,92.62,92.67,92.61,92.63,6087.0,77.8769,77.919,77.8685,77.8853,6087.0
2021-12-22 13:00:00,92.63,92.66,92.54,92.59,11714.0,77.8853,77.9106,77.8097,77.8517,11714.0
2021-12-22 13:05:00,92.58,92.62,92.55,92.57,8285.0,77.8433,77.8769,77.8181,77.8349,8285.0
2021-12-22 13:10:00,92.58,92.59,92.56,92.56,7423.0,77.8433,77.8517,77.8265,77.8265,7423.0
2021-12-22 13:15:00,92.55,92.55,92.43,92.48,13820.0,77.8181,77.8181,77.7172,77.7592,13820.0
2021-12-22 13:20:00,92.48,92.52,92.48,92.5,15608.0,77.7592,77.7928,77.7592,77.776,15608.0
2021-12-22 13:25:00,92.49,92.52,92.47,92.52,7045.0,77.7676,77.7928,77.7508,77.7928,7045.0
2021-12-22 13:30:00,92.54,92.55,92.49,92.49,4822.0,77.8097,77.8181,77.7676,77.7676,4822.0
2021-12-22 13:35:00,92.46,92.58,92.45,92.58,8104.0,77.7424,77.8433,77.734,77.8433,8104.0
2021-12-22 13:40:00,92.56,92.59,92.52,92.52,8674.0,77.8265,77.8517,77.7928,77.7928,8674.0
2021-12-22 13:45:00,92.53,92.6,92.53,92.56,14511.0,77.8013,77.8601,77.8013,77.8265,14511.0
2021-12-22 13:50:00,92.55,92.57,92.53,92.53,5422.0,77.8181,77.8349,77.8013,77.8013,5422.0
2021-12-22 13:55:00,92.53,92.57,92.52,92.56,6844.0,77.8013,77.8349,77.7928,77.8265,6844.0
2021-12-22 14:00:00,92.58,92.6,92.51,92.53,14560.0,77.8433,77.8601,77.7844,77.8013,14560.0
2021-12-22 14:05:00,92.53,92.54,92.46,92.53,9984.0,77.8013,77.8097,77.7424,77.8013,9984.0
2021-12-22 14:10:00,92.54,92.54,92.46,92.48,11088.0,77.8097,77.8097,77.7424,77.7592,11088.0
2021-12-22 14:15:00,92.48,92.51,92.44,92.47,32663.0,77.7592,77.7844,77.7256,77.7508,32663.0
2021-12-22 14:20:00,92.46,92.59,92.46,92.56,18862.0,77.7424,77.8517,77.7424,77.8265,18862.0
2021-12-22 14:25:00,92.56,92.61,92.55,92.6,13225.0,77.8265,77.8685,77.8181,77.8601,13225.0
2021-12-22 14:30:00,92.61,92.61,92.49,92.49,10578.0,77.8685,77.8685,77.7676,77.7676,10578.0
2021-12-22 14:35:00,92.49,92.51,92.46,92.48,11350.0,77.7676,77.7844,77.7424,77.7592,11350.0
2021-12-22 14:40:00,92.48,92.56,92.46,92.55,29207.0,77.7592,77.8265,77.7424,77.8181,29207.0
2021-12-22 14:45:00,92.54,92.64,92.54,92.61,23680.0,77.8097,77.8937,77.8097,77.8685,23680.0
2021-12-22 14:50:00,92.62,92.62,92.54,92.59,11477.0,77.8769,77.8769,77.8097,77.8517,11477.0
2021-12-22 14:55:00,92.58,92.61,92.57,92.61,6076.0,77.8433,77.8685,77.8349,77.8685,6076.0
2021-12-22 15:00:00,92.6,92.63,92.55,92.58,20935.0,77.8601,77.8853,77.8181,77.8433,20935.0
2021-12-22 15:05:00,92.57,92.57,92.5,92.55,11025.0,77.8349,77.8349,77.776,77.8181,11025.0
2021-12-22 15:10:00,92.55,92.56,92.52,92.54,7605.0,77.8181,77.8265,77.7928,77.8097,7605.0
2021-12-22 15:15:00,92.54,92.58,92.53,92.56,17086.0,77.8097,77.8433,77.8013,77.8265,17086.0
2021-12-22 15:20:00,92.54,92.54,92.43,92.49,14902.0,77.8097,77.8097,77.7172,77.7676,14902.0
2021-12-22 15:25:00,92.48,92.7,92.48,92.68,27960.0,77.7592,77.9442,77.7592,77.9274,27960.0
2021-12-22 15:30:00,92.68,92.72,92.63,92.63,25641.0,77.9274,77.961,77.8853,77.8853,25641.0
2021-12-22 15:35:00,92.64,92.69,92.59,92.66,23870.0,77.8937,77.9358,77.8517,77.9106,23870.0
2021-12-22 15:40:00,92.66,92.66,92.57,92.63,27820.0,77.9106,77.9106,77.8349,77.8853,27820.0
2021-12-22 15:45:00,92.63,92.67,92.56,92.67,37123.0,77.8853,77.919,77.8265,77.919,37123.0
2021-12-22 15:50:00,92.68,92.74,92.65,92.67,64003.0,77.9274,77.9778,77.9022,77.919,64003.0
2021-12-22 15:55:00,92.68,92.95,92.67,92.92,408993.0,77.9274,78.1544,77.919,78.1292,408993.0
2021-12-23 09:30:00,93.0,93.22,92.69,93.1,66676.0,78.1964,78.3814,77.9358,78.2805,66676.0
2021-12-23 09:35:00,93.14,93.25,93.1,93.17,33371.0,78.3142,78.4066,78.2805,78.3394,33371.0
2021-12-23 09:40:00,93.13,93.25,92.83,92.84,47916.0,78.3057,78.4066,78.0535,78.0619,47916.0
2021-12-23 09:45:00,92.83,92.94,92.81,92.87,24518.0,78.0535,78.146,78.0367,78.0871,24518.0
2021-12-23 09:50:00,92.87,92.96,92.64,92.67,28687.0,78.0871,78.1628,77.8937,77.919,28687.0
2021-12-23 09:55:00,92.69,92.9,92.67,92.75,19474.0,77.9358,78.1124,77.919,77.9862,19474.0
2021-12-23 10:00:00,92.75,92.86,92.7,92.83,33655.0,77.9862,78.0787,77.9442,78.0535,33655.0
2021-12-23 10:05:00,92.83,92.89,92.67,92.79,27934.0,78.0535,78.1039,77.919,78.0199,27934.0
2021-12-23 10:10:00,92.76,92.87,92.65,92.87,18398.0,77.9946,78.0871,77.9022,78.0871,18398.0
2021-12-23 10:15:00,92.88,92.9,92.76,92.78,10270.0,78.0955,78.1124,77.9946,78.0115,10270.0
2021-12-23 10:20:00,92.77,92.9,92.75,92.9,12026.0,78.0031,78.1124,77.9862,78.1124,12026.0
2021-12-23 10:25:00,92.87,93.07,92.83,93.02,16371.0,78.0871,78.2553,78.0535,78.2133,16371.0
2021-12-23 10:30:00,93.04,93.27,93.04,93.14,32106.0,78.2301,78.4235,78.2301,78.3142,32106.0
2021-12-23 10:35:00,93.13,93.16,93.07,93.11,19736.0,78.3057,78.331,78.2553,78.2889,19736.0
2021-12-23 10:40:00,93.11,93.23,93.07,93.22,19631.0,78.2889,78.3898,78.2553,78.3814,19631.0
2021-12-23 10:45:00,93.23,93.3,93.21,93.29,12087.0,78.3898,78.4487,78.373,78.4403,12087.0
2021-12-23 10:50:00,93.29,93.41,93.28,93.38,22340.0,78.4403,78.5412,78.4319,78.516,22340.0
2021-12-23 10:55:00,93.39,93.42,93.32,93.41,12642.0,78.5244,78.5496,78.4655,78.5412,12642.0
2021-12-23 11:00:00,93.39,93.44,93.37,93.43,11742.0,78.5244,78.5664,78.5075,78.558,11742.0
2021-12-23 11:05:00,93.45,93.5,93.43,93.43,16650.0,78.5748,78.6169,78.558,78.558,16650.0
2021-12-23 11:10:00,93.42,93.43,93.36,93.4,14431.0,78.5496,78.558,78.4991,78.5328,14431.0
2021-12-23 11:15:00,93.41,93.42,93.37,93.42,10512.0,78.5412,78.5496,78.5075,78.5496,10512.0
2021-12-23 11:20:00,93.41,93.42,93.34,93.39,11707.0,78.5412,78.5496,78.4823,78.5244,11707.0
2021-12-23 11:25:00,93.38,93.44,93.36,93.4,16887.0,78.516,78.5664,78.4991,78.5328,16887.0
2021-12-23 11:30:00,93.41,93.41,93.3,93.34,13213.0,78.5412,78.5412,78.4487,78.4823,13213.0
2021-12-23 11:35:00,93.34,93.36,93.29,93.36,7442.0,78.4823,78.4991,78.4403,78.4991,7442.0
2021-12-23 11:40:00,93.34,93.36,93.29,93.3,10152.0,78.4823,78.4991,78.4403,78.4487,10152.0
2021-12-23 11:45:00,93.3,93.35,93.28,93.31,9427.0,78.4487,78.4907,78.4319,78.4571,9427.0
2021-12-23 11:50:00,93.31,93.32,93.23,93.3,13170.0,78.4571,78.4655,78.3898,78.4487,13170.0
2021-12-23 11:55:00,93.3,93.34,93.24,93.24,18428.0,78.4487,78.4823,78.3982,78.3982,18428.0
2021-12-23 12:00:00,93.25,93.31,93.24,93.24,11822.0,78.4066,78.4571,78.3982,78.3982,11822.0
2021-12-23 12:05:00,93.23,93.24,93.1,93.15,6484.0,78.3898,78.3982,78.2805,78.3226,6484.0
2021-12-23 12:10:00,93.18,93.22,93.08,93.11,10174.0,78.3478,78.3814,78.2637,78.2889,10174.0
2021-12-23 12:15:00,93.09,93.18,93.07,93.16,14171.0,78.2721,78.3478,78.2553,78.331,14171.0
2021-12-23 12:20:00,93.17,93.18,93.11,93.13,14550.0,78.3394,78.3478,78.2889,78.3057,14550.0
2021-12-23 12:25:00,93.09,93.15,93.06,93.15,10116.0,78.2721,78.3226,78.2469,78.3226,10116.0
2021-12-23 12:30:00,93.12,93.17,93.11,93.11,9056.0,78.2973,78.3394,78.2889,78.2889,9056.0
2021-12-23 12:35:00,93.12,93.14,93.06,93.08,18739.0,78.2973,78.3142,78.2469,78.2637,18739.0
2021-12-23 12:40:00,93.07,93.12,93.04,93.05,21915.0,78.2553,78.2973,78.2301,78.2385,21915.0
2021-12-23 12:45:00,93.04,93.07,93.01,93.05,11967.0,78.2301,78.2553,78.2048,78.2385,11967.0
2021-12-23 12:50:00,93.06,93.11,93.04,93.1,9837.0,78.2469,78.2889,78.2301,78.2805,9837.0
2021-12-23 12:55:00,93.12,93.12,93.05,93.09,13359.0,78.2973,78.2973,78.2385,78.2721,13359.0
2021-12-23 13:00:00,93.11,93.11,92.98,93.0,11567.0,78.2889,78.2889,78.1796,78.1964,11567.0
2021-12-23 13:05:00,93.0,93.02,92.97,93.01,10429.0,78.1964,78.2133,78.1712,78.2048,10429.0
2021-12-23 13:10:00,93.0,93.05,92.99,93.01,9437.0,78.1964,78.2385,78.188,78.2048,9437.0
2021-12-23 13:15:00,93.02,93.03,92.97,93.02,4756.0,78.2133,78.2217,78.1712,78.2133,4756.0
2021-12-23 13:20:00,93.03,93.06,92.99,93.06,9692.0,78.2217,78.2469,78.188,78.2469,9692.0
2021-12-23 13:25:00,93.06,93.08,93.03,93.07,7688.0,78.2469,78.2637,78.2217,78.2553,7688.0
2021-12-23 13:30:00,93.08,93.16,93.08,93.15,6791.0,78.2637,78.331,78.2637,78.3226,6791.0
2021-12-23 13:35:00,93.14,93.2,93.13,93.19,6543.0,78.3142,78.3646,78.3057,78.3562,6543.0
2021-12-23 13:40:00,93.19,93.21,93.13,93.13,10177.0,78.3562,78.373,78.3057,78.3057,10177.0
2021-12-23 13:45:00,93.14,93.18,93.13,93.13,9157.0,78.3142,78.3478,78.3057,78.3057,9157.0
2021-12-23 13:50:00,93.15,93.15,93.04,93.05,13258.0,78.3226,78.3226,78.2301,78.2385,13258.0
2021-12-23 13:55:00,93.05,93.11,93.04,93.07,14991.0,78.2385,78.2889,78.2301,78.2553,14991.0
2021-12-23 14:00:00,93.06,93.12,93.05,93.08,12021.0,78.2469,78.2973,78.2385,78.2637,12021.0
2021-12-23 14:05:00,93.07,93.07,92.98,93.03,14980.0,78.2553,78.2553,78.1796,78.2217,14980.0
2021-12-23 14:10:00,93.02,93.09,93.02,93.04,5626.0,78.2133,78.2721,78.2133,78.2301,5626.0
2021-12-23 14:15:00,93.03,93.09,93.01,93.07,9619.0,78.2217,78.2721,78.2048,78.2553,9619.0
2021-12-23 14:20:00,93.08,93.08,92.98,93.0,12244.0,78.2637,78.2637,78.1796,78.1964,12244.0
2021-12-23 14:25:00,93.01,93.05,92.99,93.05,16207.0,78.2048,78.2385,78.188,78.2385,16207.0
2021-12-23 14:30:00,93.02,93.1,93.0,93.1,10574.0,78.2133,78.2805,78.1964,78.2805,10574.0
2021-12-23 14:35:00,93.11,93.12,93.04,93.04,25829.0,78.2889,78.2973,78.2301,78.2301,25829.0
2021-12-23 14:40:00,93.05,93.06,93.0,93.04,13907.0,78.2385,78.2469,78.1964,78.2301,13907.0
2021-12-23 14:45:00,93.06,93.14,93.05,93.11,32202.0,78.2469,78.3142,78.2385,78.2889,32202.0
2021-12-23 14:50:00,93.11,93.14,93.04,93.08,24450.0,78.2889,78.3142,78.2301,78.2637,24450.0
2021-12-23 14:55:00,93.09,93.09,92.99,93.01,16459.0,78.2721,78.2721,78.188,78.2048,16459.0
2021-12-23 15:00:00,92.99,92.99,92.92,92.92,15501.0,78.188,78.188,78.1292,78.1292,15501.0
2021-12-23 15:05:00,92.92,92.99,92.87,92.93,16906.0,78.1292,78.188,78.0871,78.1376,16906.0
2021-12-23 15:10:00,92.91,92.99,92.91,92.99,12520.0,78.1208,78.188,78.1208,78.188,12520.0
2021-12-23 15:15:00,93.0,93.04,92.91,93.02,17804.0,78.1964,78.2301,78.1208,78.2133,17804.0
2021-12-23 15:20:00,93.05,93.06,92.95,92.98,14212.0,78.2385,78.2469,78.1544,78.1796,14212.0
2021-12-23 15:25:00,92.96,92.97,92.85,92.86,29411.0,78.1628,78.1712,78.0703,78.0787,29411.0
2021-12-23 15:30:00,92.86,92.97,92.83,92.89,18269.0,78.0787,78.1712,78.0535,78.1039,18269.0
2021-12-23 15:35:00,92.88,92.99,92.87,92.93,24720.0,78.0955,78.188,78.0871,78.1376,24720.0
2021-12-23 15:40:00,92.95,92.98,92.92,92.95,26490.0,78.1544,78.1796,78.1292,78.1544,26490.0
2021-12-23 15:45:00,92.94,93.04,92.94,93.01,28295.0,78.146,78.2301,78.146,78.2048,28295.0
2021-12-23 15:50:00,93.01,93.08,92.99,92.99,52045.0,78.2048,78.2637,78.188,78.188,52045.0
2021-12-23 15:55:00,93.0,93.01,92.9,92.92,147620.0,78.1964,78.2048,78.1124,78.1292,147620.0
2021-12-27 09:30:00,92.87,93.09,92.72,92.77,42887.0,78.0871,78.2721,77.961,78.0031,42887.0
2021-12-27 09:35:00,92.78,92.82,92.71,92.72,8996.0,78.0115,78.0451,77.9526,77.961,8996.0
2021-12-27 09:40:00,92.73,92.86,92.68,92.77,10858.0,77.9694,78.0787,77.9274,78.0031,10858.0
2021-12-27 09:45:00,92.79,92.94,92.72,92.94,17045.0,78.0199,78.146,77.961,78.146,17045.0
2021-12-27 09:50:00,92.99,93.1,92.89,92.9,8398.0,78.188,78.2805,78.1039,78.1124,8398.0
2021-12-27 09:55:00,92.9,92.9,92.78,92.8,7484.0,78.1124,78.1124,78.0115,78.0283,7484.0
2021-12-27 10:00:00,92.81,92.82,92.67,92.7,11687.0,78.0367,78.0451,77.919,77.9442,11687.0
2021-12-27 10:05:00,92.73,92.76,92.61,92.64,23474.0,77.9694,77.9946,77.8685,77.8937,23474.0
2021-12-27 10:10:00,92.66,92.79,92.63,92.79,21204.0,77.9106,78.0199,77.8853,78.0199,21204.0
2021-12-27 10:15:00,92.79,92.88,92.73,92.85,29160.0,78.0199,78.0955,77.9694,78.0703,29160.0
2021-12-27 10:20:00,92.83,92.95,92.83,92.89,9949.0,78.0535,78.1544,78.0535,78.1039,9949.0
2021-12-27 10:25:00,92.92,92.95,92.88,92.95,4453.0,78.1292,78.1544,78.0955,78.1544,4453.0
2021-12-27 10:30:00,92.95,92.99,92.93,92.95,9042.0,78.1544,78.188,78.1376,78.1544,9042.0
2021-12-27 10:35:00,92.93,92.98,92.88,92.9,11153.0,78.1376,78.1796,78.0955,78.1124,11153.0
2021-12-27 10:40:00,92.9,93.09,92.9,93.07,42037.0,78.1124,78.2721,78.1124,78.2553,42037.0
2021-12-27 10:45:00,93.1,93.1,92.98,93.06,19758.0,78.2805,78.2805,78.1796,78.2469,19758.0
2021-12-27 10:50:00,93.06,93.12,93.01,93.03,13714.0,78.2469,78.2973,78.2048,78.2217,13714.0
2021-12-27 10:55:00,93.02,93.06,93.01,93.06,25788.0,78.2133,78.2469,78.2048,78.2469,25788.0
2021-12-27 11:00:00,93.06,93.19,93.06,93.18,13296.0,78.2469,78.3562,78.2469,78.3478,13296.0
2021-12-27 11:05:00,93.17,93.25,93.17,93.24,10082.0,78.3394,78.4066,78.3394,78.3982,10082.0
2021-12-27 11:10:00,93.24,93.26,93.04,93.05,12014.0,78.3982,78.4151,78.2301,78.2385,12014.0
2021-12-27 11:15:00,93.05,93.16,93.05,93.13,10182.0,78.2385,78.331,78.2385,78.3057,10182.0
2021-12-27 11:20:00,93.14,93.17,93.08,93.1,14814.0,78.3142,78.3394,78.2637,78.2805,14814.0
2021-12-27 11:25:00,93.08,93.11,93.04,93.11,12440.0,78.2637,78.2889,78.2301,78.2889,12440.0
2021-12-27 11:30:00,93.08,93.12,93.07,93.11,10274.0,78.2637,78.2973,78.2553,78.2889,10274.0
2021-12-27 11:35:00,93.11,93.14,93.07,93.13,11931.0,78.2889,78.3142,78.2553,78.3057,11931.0
2021-12-27 11:40:00,93.12,93.15,93.09,93.11,10796.0,78.2973,78.3226,78.2721,78.2889,10796.0
2021-12-27 11:45:00,93.11,93.16,93.1,93.16,8276.0,78.2889,78.331,78.2805,78.331,8276.0
2021-12-27 11:50:00,93.17,93.2,93.13,93.18,5676.0,78.3394,78.3646,78.3057,78.3478,5676.0
2021-12-27 11:55:00,93.17,93.2,93.13,93.2,4825.0,78.3394,78.3646,78.3057,78.3646,4825.0
2021-12-27 12:00:00,93.2,93.22,93.01,93.06,33022.0,78.3646,78.3814,78.2048,78.2469,33022.0
2021-12-27 12:05:00,93.07,93.09,93.04,93.05,15700.0,78.2553,78.2721,78.2301,78.2385,15700.0
2021-12-27 12:10:00,93.05,93.05,93.01,93.05,6236.0,78.2385,78.2385,78.2048,78.2385,6236.0
2021-12-27 12:15:00,93.04,93.07,93.02,93.04,9977.0,78.2301,78.2553,78.2133,78.2301,9977.0
2021-12-27 12:20:00,93.05,93.1,93.03,93.05,11175.0,78.2385,78.2805,78.2217,78.2385,11175.0
2021-12-27 12:25:00,93.05,93.05,92.96,92.96,7174.0,78.2385,78.2385,78.1628,78.1628,7174.0
2021-12-27 12:30:00,92.97,92.98,92.93,92.94,7430.0,78.1712,78.1796,78.1376,78.146,7430.0
2021-12-27 12:35:00,92.94,92.96,92.91,92.95,11287.0,78.146,78.1628,78.1208,78.1544,11287.0
2021-12-27 12:40:00,92.95,93.05,92.9,93.01,20542.0,78.1544,78.2385,78.1124,78.2048,20542.0
2021-12-27 12:45:00,93.01,93.03,92.98,93.01,12604.0,78.2048,78.2217,78.1796,78.2048,12604.0
2021-12-27 12:50:00,93.03,93.03,92.97,92.98,28413.0,78.2217,78.2217,78.1712,78.1796,28413.0
2021-12-27 12:55:00,92.99,93.03,92.97,92.98,8855.0,78.188,78.2217,78.1712,78.1796,8855.0
2021-12-27 13:00:00,92.98,93.02,92.98,93.0,11342.0,78.1796,78.2133,78.1796,78.1964,11342.0
2021-12-27 13:05:00,93.0,93.03,92.98,93.01,12104.0,78.1964,78.2217,78.1796,78.2048,12104.0
2021-12-27 13:10:00,93.01,93.03,92.97,92.99,11732.0,78.2048,78.2217,78.1712,78.188,11732.0
2021-12-27 13:15:00,92.99,93.0,92.94,92.96,5290.0,78.188,78.1964,78.146,78.1628,5290.0
2021-12-27 13:20:00,92.97,92.99,92.92,92.96,7519.0,78.1712,78.188,78.1292,78.1628,7519.0
2021-12-27 13:25:00,92.97,93.05,92.97,93.0,11794.0,78.1712,78.2385,78.1712,78.1964,11794.0
2021-12-27 13:30:00,93.0,93.07,93.0,93.03,5298.0,78.1964,78.2553,78.1964,78.2217,5298.0
2021-12-27 13:35:00,93.04,93.1,93.04,93.1,4619.0,78.2301,78.2805,78.2301,78.2805,4619.0
2021-12-27 13:40:00,93.1,93.11,93.06,93.07,14860.0,78.2805,78.2889,78.2469,78.2553,14860.0
2021-12-27 13:45:00,93.07,93.08,93.03,93.04,17000.0,78.2553,78.2637,78.2217,78.2301,17000.0
2021-12-27 13:50:00,93.04,93.07,92.99,93.07,26610.0,78.2301,78.2553,78.188,78.2553,26610.0
2021-12-27 13:55:00,93.05,93.1,93.05,93.1,6088.0,78.2385,78.2805,78.2385,78.2805,6088.0
2021-12-27 14:00:00,93.09,93.14,93.08,93.14,7364.0,78.2721,78.3142,78.2637,78.3142,7364.0
2021-12-27 14:05:00,93.14,93.14,93.11,93.12,9361.0,78.3142,78.3142,78.2889,78.2973,9361.0
2021-12-27 14:10:00,93.12,93.15,93.1,93.11,14414.0,78.2973,78.3226,78.2805,78.2889,14414.0
2021-12-27 14:15:00,93.11,93.16,93.1,93.16,17891.0,78.2889,78.331,78.2805,78.331,17891.0
2021-12-27 14:20:00,93.16,93.29,93.15,93.24,13426.0,78.331,78.4403,78.3226,78.3982,13426.0
2021-12-27 14:25:00,93.23,93.31,93.18,93.29,13423.0,78.3898,78.4571,78.3478,78.4403,13423.0
2021-12-27 14:30:00,93.29,93.3,93.24,93.25,16036.0,78.4403,78.4487,78.3982,78.4066,16036.0
2021-12-27 14:35:00,93.25,93.29,93.2,93.23,22350.0,78.4066,78.4403,78.3646,78.3898,22350.0
2021-12-27 14:40:00,93.24,93.34,93.24,93.32,9362.0,78.3982,78.4823,78.3982,78.4655,9362.0
2021-12-27 14:45:00,93.3,93.31,93.24,93.24,14911.0,78.4487,78.4571,78.3982,78.3982,14911.0
2021-12-27 14:50:00,93.24,93.27,93.2,93.21,7987.0,78.3982,78.4235,78.3646,78.373,7987.0
2021-12-27 14:55:00,93.22,93.3,93.22,93.28,8169.0,78.3814,78.4487,78.3814,78.4319,8169.0
2021-12-27 15:00:00,93.29,93.35,93.26,93.34,10613.0,78.4403,78.4907,78.4151,78.4823,10613.0
2021-12-27 15:05:00,93.33,93.33,93.26,93.33,10404.0,78.4739,78.4739,78.4151,78.4739,10404.0
2021-12-27 15:10:00,93.32,93.32,93.23,93.3,14178.0,78.4655,78.4655,78.3898,78.4487,14178.0
2021-12-27 15:15:00,93.29,93.29,93.23,93.24,9349.0,78.4403,78.4403,78.3898,78.3982,9349.0
2021-12-27 15:20:00,93.26,93.33,93.25,93.29,7588.0,78.4151,78.4739,78.4066,78.4403,7588.0
2021-12-27 15:25:00,93.31,93.38,93.3,93.36,9139.0,78.4571,78.516,78.4487,78.4991,9139.0
2021-12-27 15:30:00,93.38,93.42,93.34,93.35,16241.0,78.516,78.5496,78.4823,78.4907,16241.0
2021-12-27 15:35:00,93.35,93.37,93.31,93.33,14904.0,78.4907,78.5075,78.4571,78.4739,14904.0
2021-12-27 15:40:00,93.34,93.4,93.33,93.36,21739.0,78.4823,78.5328,78.4739,78.4991,21739.0
2021-12-27 15:45:00,93.34,93.42,93.33,93.38,21286.0,78.4823,78.5496,78.4739,78.516,21286.0
2021-12-27 15:50:00,93.38,93.46,93.35,93.45,52754.0,78.516,78.5832,78.4907,78.5748,52754.0
2021-12-27 15:55:00,93.44,93.56,93.41,93.54,135504.0,78.5664,78.6673,78.5412,78.6505,135504.0
2021-12-28 09:30:00,93.39,93.63,93.29,93.55,50588.0,78.5244,78.7262,78.4403,78.6589,50588.0
2021-12-28 09:35:00,93.56,93.74,93.56,93.65,12974.0,78.6673,78.8186,78.6673,78.743,12974.0
2021-12-28 09:40:00,93.68,93.75,93.65,93.74,30119.0,78.7682,78.8271,78.743,78.8186,30119.0
2021-12-28 09:45:00,93.75,93.84,93.71,93.84,18277.0,78.8271,78.9027,78.7934,78.9027,18277.0
2021-12-28 09:50:00,93.87,93.89,93.77,93.78,9228.0,78.928,78.9448,78.8439,78.8523,9228.0
2021-12-28 09:55:00,93.81,93.86,93.77,93.85,7214.0,78.8775,78.9195,78.8439,78.9111,7214.0
2021-12-28 10:00:00,93.86,93.9,93.82,93.84,14321.0,78.9195,78.9532,78.8859,78.9027,14321.0
2021-12-28 10:05:00,93.87,93.9,93.81,93.9,15930.0,78.928,78.9532,78.8775,78.9532,15930.0
2021-12-28 10:10:00,93.92,94.14,93.92,94.11,31551.0,78.97,79.155,78.97,79.1298,31551.0
2021-12-28 10:15:00,94.1,94.15,94.04,94.06,7251.0,79.1213,79.1634,79.0709,79.0877,7251.0
2021-12-28 10:20:00,94.07,94.07,93.93,93.95,12508.0,79.0961,79.0961,78.9784,78.9952,12508.0
2021-12-28 10:25:00,93.93,93.95,93.89,93.93,8863.0,78.9784,78.9952,78.9448,78.9784,8863.0
2021-12-28 10:30:00,93.95,93.97,93.82,93.87,12521.0,78.9952,79.012,78.8859,78.928,12521.0
2021-12-28 10:35:00,93.87,93.9,93.82,93.84,6669.0,78.928,78.9532,78.8859,78.9027,6669.0
2021-12-28 10:40:00,93.85,93.94,93.81,93.93,11963.0,78.9111,78.9868,78.8775,78.9784,11963.0
2021-12-28 10:45:00,93.92,93.97,93.89,93.94,6352.0,78.97,79.012,78.9448,78.9868,6352.0
2021-12-28 10:50:00,93.94,93.96,93.87,93.9,14437.0,78.9868,79.0036,78.928,78.9532,14437.0
2021-12-28 10:55:00,93.9,93.95,93.85,93.9,5619.0,78.9532,78.9952,78.9111,78.9532,5619.0
2021-12-28 11:00:00,93.9,93.93,93.83,93.83,5953.0,78.9532,78.9784,78.8943,78.8943,5953.0
2021-12-28 11:05:00,93.84,93.95,93.82,93.95,24560.0,78.9027,78.9952,78.8859,78.9952,24560.0
2021-12-28 11:10:00,93.94,94.01,93.92,94.0,12921.0,78.9868,79.0457,78.97,79.0373,12921.0
2021-12-28 11:15:00,94.01,94.09,93.99,94.08,12220.0,79.0457,79.1129,79.0289,79.1045,12220.0
2021-12-28 11:20:00,94.07,94.13,94.05,94.06,16934.0,79.0961,79.1466,79.0793,79.0877,16934.0
2021-12-28 11:25:00,94.06,94.08,94.02,94.06,9731.0,79.0877,79.1045,79.0541,79.0877,9731.0
2021-12-28 11:30:00,94.08,94.11,93.95,93.98,16054.0,79.1045,79.1298,78.9952,79.0204,16054.0
2021-12-28 11:35:00,93.98,94.05,93.97,94.03,9883.0,79.0204,79.0793,79.012,79.0625,9883.0
2021-12-28 11:40:00,94.02,94.02,93.93,93.93,9545.0,79.0541,79.0541,78.9784,78.9784,9545.0
2021-12-28 11:45:00,93.93,93.95,93.88,93.88,7120.0,78.9784,78.9952,78.9364,78.9364,7120.0
2021-12-28 11:50:00,93.9,93.91,93.82,93.85,6954.0,78.9532,78.9616,78.8859,78.9111,6954.0
2021-12-28 11:55:00,93.85,93.87,93.82,93.85,7194.0,78.9111,78.928,78.8859,78.9111,7194.0
2021-12-28 12:00:00,93.84,93.86,93.81,93.83,5590.0,78.9027,78.9195,78.8775,78.8943,5590.0
2021-12-28 12:05:00,93.84,93.86,93.79,93.84,8183.0,78.9027,78.9195,78.8607,78.9027,8183.0
2021-12-28 12:10:00,93.86,93.88,93.85,93.86,5555.0,78.9195,78.9364,78.9111,78.9195,5555.0
2021-12-28 12:15:00,93.87,93.89,93.85,93.86,5155.0,78.928,78.9448,78.9111,78.9195,5155.0
2021-12-28 12:20:00,93.85,93.9,93.84,93.9,4108.0,78.9111,78.9532,78.9027,78.9532,4108.0
2021-12-28 12:25:00,93.89,93.89,93.8,93.86,9548.0,78.9448,78.9448,78.8691,78.9195,9548.0
2021-12-28 12:30:00,93.84,93.9,93.79,93.79,5646.0,78.9027,78.9532,78.8607,78.8607,5646.0
2021-12-28 12:35:00,93.8,93.87,93.8,93.84,10211.0,78.8691,78.928,78.8691,78.9027,10211.0
2021-12-28 12:40:00,93.84,93.84,93.79,93.83,5379.0,78.9027,78.9027,78.8607,78.8943,5379.0
2021-12-28 12:45:00,93.84,93.87,93.78,93.8,16323.0,78.9027,78.928,78.8523,78.8691,16323.0
2021-12-28 12:50:00,93.79,93.83,93.77,93.83,4419.0,78.8607,78.8943,78.8439,78.8943,4419.0
2021-12-28 12:55:00,93.83,93.86,93.81,93.81,10736.0,78.8943,78.9195,78.8775,78.8775,10736.0
2021-12-28 13:00:00,93.82,93.89,93.81,93.89,6137.0,78.8859,78.9448,78.8775,78.9448,6137.0
2021-12-28 13:05:00,93.88,93.96,93.88,93.93,10332.0,78.9364,79.0036,78.9364,78.9784,10332.0
2021-12-28 13:10:00,93.93,93.94,93.85,93.9,7027.0,78.9784,78.9868,78.9111,78.9532,7027.0
2021-12-28 13:15:00,93.91,93.94,93.89,93.93,18563.0,78.9616,78.9868,78.9448,78.9784,18563.0
2021-12-28 13:20:00,93.93,93.96,93.92,93.92,8028.0,78.9784,79.0036,78.97,78.97,8028.0
2021-12-28 13:25:00,93.94,93.94,93.89,93.9,7318.0,78.9868,78.9868,78.9448,78.9532,7318.0
2021-12-28 13:30:00,93.9,93.95,93.9,93.94,4440.0,78.9532,78.9952,78.9532,78.9868,4440.0
2021-12-28 13:35:00,93.93,93.94,93.87,93.88,9980.0,78.9784,78.9868,78.928,78.9364,9980.0
2021-12-28 13:40:00,93.88,93.95,93.87,93.88,7745.0,78.9364,78.9952,78.928,78.9364,7745.0
2021-12-28 13:45:00,93.88,93.88,93.84,93.87,13659.0,78.9364,78.9364,78.9027,78.928,13659.0
2021-12-28 13:50:00,93.85,93.91,93.85,93.88,9440.0,78.9111,78.9616,78.9111,78.9364,9440.0
2021-12-28 13:55:00,93.86,93.9,93.85,93.85,23455.0,78.9195,78.9532,78.9111,78.9111,23455.0
2021-12-28 14:00:00,93.87,93.9,93.78,93.78,8895.0,78.928,78.9532,78.8523,78.8523,8895.0
2021-12-28 14:05:00,93.78,93.81,93.75,93.76,6015.0,78.8523,78.8775,78.8271,78.8355,6015.0
2021-12-28 14:10:00,93.75,93.76,93.67,93.67,5456.0,78.8271,78.8355,78.7598,78.7598,5456.0
2021-12-28 14:15:00,93.67,93.71,93.65,93.69,8745.0,78.7598,78.7934,78.743,78.7766,8745.0
2021-12-28 14:20:00,93.7,93.75,93.68,93.72,6800.0,78.785,78.8271,78.7682,78.8018,6800.0
2021-12-28 14:25:00,93.72,93.72,93.67,93.69,5659.0,78.8018,78.8018,78.7598,78.7766,5659.0
2021-12-28 14:30:00,93.68,93.73,93.64,93.65,16779.0,78.7682,78.8102,78.7346,78.743,16779.0
2021-12-28 14:35:00,93.65,93.7,93.64,93.65,14002.0,78.743,78.785,78.7346,78.743,14002.0
2021-12-28 14:40:00,93.65,93.72,93.65,93.71,9092.0,78.743,78.8018,78.743,78.7934,9092.0
2021-12-28 14:45:00,93.73,93.79,93.7,93.73,17050.0,78.8102,78.8607,78.785,78.8102,17050.0
2021-12-28 14:50:00,93.72,93.77,93.68,93.74,16935.0,78.8018,78.8439,78.7682,78.8186,16935.0
2021-12-28 14:55:00,93.75,93.76,93.7,93.7,14501.0,78.8271,78.8355,78.785,78.785,14501.0
2021-12-28 15:00:00,93.71,93.71,93.65,93.68,13300.0,78.7934,78.7934,78.743,78.7682,13300.0
2021-12-28 15:05:00,93.68,93.74,93.66,93.73,15606.0,78.7682,78.8186,78.7514,78.8102,15606.0
2021-12-28 15:10:00,93.73,93.74,93.68,93.7,28467.0,78.8102,78.8186,78.7682,78.785,28467.0
2021-12-28 15:15:00,93.7,93.72,93.64,93.65,10777.0,78.785,78.8018,78.7346,78.743,10777.0
2021-12-28 15:20:00,93.65,93.68,93.62,93.64,12094.0,78.743,78.7682,78.7177,78.7346,12094.0
2021-12-28 15:25:00,93.63,93.7,93.61,93.62,21875.0,78.7262,78.785,78.7093,78.7177,21875.0
2021-12-28 15:30:00,93.62,93.69,93.55,93.66,36209.0,78.7177,78.7766,78.6589,78.7514,36209.0
2021-12-28 15:35:00,93.66,93.68,93.63,93.65,28867.0,78.7514,78.7682,78.7262,78.743,28867.0
2021-12-28 15:40:00,93.65,93.72,93.65,93.7,68135.0,78.743,78.8018,78.743,78.785,68135.0
2021-12-28 15:45:00,93.71,93.75,93.7,93.75,53142.0,78.7934,78.8271,78.785,78.8271,53142.0
2021-12-28 15:50:00,93.76,93.77,93.63,93.69,106174.0,78.8355,78.8439,78.7262,78.7766,106174.0
2021-12-28 15:55:00,93.7,93.87,93.59,93.87,385275.0,78.785,78.928,78.6925,78.928,385275.0
2021-12-29 09:30:00,93.95,94.16,93.85,94.14,60700.0,78.9952,79.1718,78.9111,79.155,60700.0
2021-12-29 09:35:00,94.11,94.22,94.02,94.03,29655.0,79.1298,79.2222,79.0541,79.0625,29655.0
2021-12-29 09:40:00,94.05,94.12,93.98,94.07,16458.0,79.0793,79.1382,79.0204,79.0961,16458.0
2021-12-29 09:45:00,94.07,94.26,94.05,94.09,41773.0,79.0961,79.2559,79.0793,79.1129,41773.0
2021-12-29 09:50:00,94.1,94.11,93.96,93.98,18937.0,79.1213,79.1298,79.0036,79.0204,18937.0
2021-12-29 09:55:00,93.98,94.0,93.84,93.85,40720.0,79.0204,79.0373,78.9027,78.9111,40720.0
2021-12-29 10:00:00,93.85,93.99,93.85,93.97,16501.0,78.9111,79.0289,78.9111,79.012,16501.0
2021-12-29 10:05:00,93.99,94.03,93.97,94.02,31038.0,79.0289,79.0625,79.012,79.0541,31038.0
2021-12-29 10:10:00,94.02,94.09,93.97,94.07,51333.0,79.0541,79.1129,79.012,79.0961,51333.0
2021-12-29 10:15:00,94.07,94.14,93.96,94.03,69811.0,79.0961,79.155,79.0036,79.0625,69811.0
2021-12-29 10:20:00,94.03,94.09,93.96,94.08,25331.0,79.0625,79.1129,79.0036,79.1045,25331.0
2021-12-29 10:25:00,94.07,94.07,93.86,93.88,19449.0,79.0961,79.0961,78.9195,78.9364,19449.0
2021-12-29 10:30:00,93.89,94.06,93.86,94.02,128630.0,78.9448,79.0877,78.9195,79.0541,128630.0
2021-12-29 10:35:00,94.03,94.09,93.97,94.05,29314.0,79.0625,79.1129,79.012,79.0793,29314.0
2021-12-29 10:40:00,94.06,94.15,94.06,94.09,18286.0,79.0877,79.1634,79.0877,79.1129,18286.0
2021-12-29 10:45:00,94.1,94.15,94.06,94.07,26579.0,79.1213,79.1634,79.0877,79.0961,26579.0
2021-12-29 10:50:00,94.08,94.09,93.99,94.03,14701.0,79.1045,79.1129,79.0289,79.0625,14701.0
2021-12-29 10:55:00,94.03,94.03,93.86,93.86,14209.0,79.0625,79.0625,78.9195,78.9195,14209.0
2021-12-29 11:00:00,93.87,93.91,93.81,93.81,17595.0,78.928,78.9616,78.8775,78.8775,17595.0
2021-12-29 11:05:00,93.83,93.86,93.78,93.81,14801.0,78.8943,78.9195,78.8523,78.8775,14801.0
2021-12-29 11:10:00,93.8,93.84,93.75,93.81,16385.0,78.8691,78.9027,78.8271,78.8775,16385.0
2021-12-29 11:15:00,93.83,93.92,93.83,93.9,20209.0,78.8943,78.97,78.8943,78.9532,20209.0
2021-12-29 11:20:00,93.92,94.01,93.92,93.99,8427.0,78.97,79.0457,78.97,79.0289,8427.0
2021-12-29 11:25:00,94.0,94.01,93.96,94.01,12978.0,79.0373,79.0457,79.0036,79.0457,12978.0
2021-12-29 11:30:00,94.01,94.08,94.0,94.06,21963.0,79.0457,79.1045,79.0373,79.0877,21963.0
2021-12-29 11:35:00,94.06,94.09,93.99,94.01,18973.0,79.0877,79.1129,79.0289,79.0457,18973.0
2021-12-29 11:40:00,94.0,94.04,94.0,94.01,10400.0,79.0373,79.0709,79.0373,79.0457,10400.0
2021-12-29 11:45:00,94.02,94.08,94.0,94.05,11270.0,79.0541,79.1045,79.0373,79.0793,11270.0
2021-12-29 11:50:00,94.07,94.1,94.05,94.09,17887.0,79.0961,79.1213,79.0793,79.1129,17887.0
2021-12-29 11:55:00,94.08,94.12,94.07,94.07,9669.0,79.1045,79.1382,79.0961,79.0961,9669.0
2021-12-29 12:00:00,94.08,94.09,94.04,94.08,21258.0,79.1045,79.1129,79.0709,79.1045,21258.0
2021-12-29 12:05:00,94.07,94.14,94.06,94.06,10064.0,79.0961,79.155,79.0877,79.0877,10064.0
2021-12-29 12:10:00,94.05,94.07,93.98,93.99,12470.0,79.0793,79.0961,79.0204,79.0289,12470.0
2021-12-29 12:15:00,93.98,94.0,93.96,94.0,11606.0,79.0204,79.0373,79.0036,79.0373,11606.0
2021-12-29 12:20:00,94.0,94.02,93.97,94.01,20627.0,79.0373,79.0541,79.012,79.0457,20627.0
2021-12-29 12:25:00,94.0,94.01,93.94,94.01,14964.0,79.0373,79.0457,78.9868,79.0457,14964.0
2021-12-29 12:30:00,94.0,94.04,93.98,94.01,17351.0,79.0373,79.0709,79.0204,79.0457,17351.0
2021-12-29 12:35:00,94.01,94.02,93.98,94.0,17415.0,79.0457,79.0541,79.0204,79.0373,17415.0
2021-12-29 12:40:00,93.99,94.0,93.97,93.98,7949.0,79.0289,79.0373,79.012,79.0204,7949.0
2021-12-29 12:45:00,93.99,93.99,93.94,93.98,9078.0,79.0289,79.0289,78.9868,79.0204,9078.0
2021-12-29 12:50:00,93.98,94.02,93.95,94.0,11521.0,79.0204,79.0541,78.9952,79.0373,11521.0
2021-12-29 12:55:00,94.0,94.01,93.95,93.98,7354.0,79.0373,79.0457,78.9952,79.0204,7354.0
2021-12-29 13:00:00,93.99,94.06,93.99,94.06,5439.0,79.0289,79.0877,79.0289,79.0877,5439.0
2021-12-29 13:05:00,94.07,94.08,93.98,94.06,17728.0,79.0961,79.1045,79.0204,79.0877,17728.0
2021-12-29 13:10:00,94.05,94.12,94.05,94.08,10209.0,79.0793,79.1382,79.0793,79.1045,10209.0
2021-12-29 13:15:00,94.07,94.08,94.03,94.04,6011.0,79.0961,79.1045,79.0625,79.0709,6011.0
2021-12-29 13:20:00,94.04,94.12,94.03,94.11,10145.0,79.0709,79.1382,79.0625,79.1298,10145.0
2021-12-29 13:25:00,94.12,94.19,94.11,94.15,17415.0,79.1382,79.197,79.1298,79.1634,17415.0
2021-12-29 13:30:00,94.15,94.17,94.13,94.14,55837.0,79.1634,79.1802,79.1466,79.155,55837.0
2021-12-29 13:35:00,94.15,94.26,94.14,94.25,11821.0,79.1634,79.2559,79.155,79.2475,11821.0
2021-12-29 13:40:00,94.26,94.31,94.16,94.16,14882.0,79.2559,79.2979,79.1718,79.1718,14882.0
2021-12-29 13:45:00,94.17,94.2,94.13,94.18,18590.0,79.1802,79.2054,79.1466,79.1886,18590.0
2021-12-29 13:50:00,94.17,94.19,94.15,94.19,16461.0,79.1802,79.197,79.1634,79.197,16461.0
2021-12-29 13:55:00,94.19,94.28,94.18,94.18,32112.0,79.197,79.2727,79.1886,79.1886,32112.0
2021-12-29 14:00:00,94.18,94.24,94.18,94.22,18009.0,79.1886,79.2391,79.1886,79.2222,18009.0
2021-12-29 14:05:00,94.23,94.27,94.22,94.27,13477.0,79.2307,79.2643,79.2222,79.2643,13477.0
2021-12-29 14:10:00,94.26,94.27,94.17,94.2,16632.0,79.2559,79.2643,79.1802,79.2054,16632.0
2021-12-29 14:15:00,94.2,94.29,94.2,94.29,24588.0,79.2054,79.2811,79.2054,79.2811,24588.0
2021-12-29 14:20:00,94.29,94.29,94.25,94.29,15056.0,79.2811,79.2811,79.2475,79.2811,15056.0
2021-12-29 14:25:00,94.29,94.38,94.28,94.34,21745.0,79.2811,79.3568,79.2727,79.3231,21745.0
2021-12-29 14:30:00,94.35,94.39,94.27,94.28,18214.0,79.3315,79.3652,79.2643,79.2727,18214.0
2021-12-29 14:35:00,94.26,94.35,94.22,94.34,24690.0,79.2559,79.3315,79.2222,79.3231,24690.0
2021-12-29 14:40:00,94.34,94.37,94.33,94.33,20064.0,79.3231,79.3484,79.3147,79.3147,20064.0
2021-12-29 14:45:00,94.32,94.33,94.28,94.29,20737.0,79.3063,79.3147,79.2727,79.2811,20737.0
2021-12-29 14:50:00,94.29,94.34,94.29,94.34,34159.0,79.2811,79.3231,79.2811,79.3231,34159.0
2021-12-29 14:55:00,94.34,94.47,94.34,94.47,28663.0,79.3231,79.4324,79.3231,79.4324,28663.0
2021-12-29 15:00:00,94.47,94.54,94.46,94.54,53731.0,79.4324,79.4913,79.424,79.4913,53731.0
2021-12-29 15:05:00,94.54,94.61,94.53,94.6,31794.0,79.4913,79.5502,79.4829,79.5418,31794.0
2021-12-29 15:10:00,94.59,94.69,94.59,94.64,51614.0,79.5333,79.6174,79.5333,79.5754,51614.0
2021-12-29 15:15:00,94.64,94.67,94.58,94.58,36864.0,79.5754,79.6006,79.5249,79.5249,36864.0
2021-12-29 15:20:00,94.59,94.66,94.57,94.66,27280.0,79.5333,79.5922,79.5165,79.5922,27280.0
2021-12-29 15:25:00,94.65,94.67,94.57,94.58,44105.0,79.5838,79.6006,79.5165,79.5249,44105.0
2021-12-29 15:30:00,94.58,94.64,94.46,94.54,31185.0,79.5249,79.5754,79.424,79.4913,31185.0
2021-12-29 15:35:00,94.54,94.54,94.44,94.5,38605.0,79.4913,79.4913,79.4072,79.4577,38605.0
2021-12-29 15:40:00,94.5,94.54,94.46,94.48,32827.0,79.4577,79.4913,79.424,79.4409,32827.0
2021-12-29 15:45:00,94.48,94.52,94.46,94.5,46759.0,79.4409,79.4745,79.424,79.4577,46759.0
2021-12-29 15:50:00,94.5,94.5,94.37,94.43,45751.0,79.4577,79.4577,79.3484,79.3988,45751.0
2021-12-29 15:55:00,94.42,94.47,94.3,94.31,202036.0,79.3904,79.4324,79.2895,79.2979,202036.0
2021-12-30 09:30:00,94.46,94.63,94.43,94.59,42568.0,79.424,79.567,79.3988,79.5333,42568.0
2021-12-30 09:35:00,94.63,94.63,94.44,94.49,13863.0,79.567,79.567,79.4072,79.4493,13863.0
2021-12-30 09:40:00,94.5,94.72,94.46,94.68,11065.0,79.4577,79.6427,79.424,79.609,11065.0
2021-12-30 09:45:00,94.63,94.71,94.48,94.51,9760.0,79.567,79.6342,79.4409,79.4661,9760.0
2021-12-30 09:50:00,94.61,94.63,94.35,94.4,12358.0,79.5502,79.567,79.3315,79.3736,12358.0
2021-12-30 09:55:00,94.4,94.47,94.39,94.4,6373.0,79.3736,79.4324,79.3652,79.3736,6373.0
2021-12-30 10:00:00,94.42,94.48,94.35,94.48,14257.0,79.3904,79.4409,79.3315,79.4409,14257.0
2021-12-30 10:05:00,94.48,94.6,94.44,94.57,14777.0,79.4409,79.5418,79.4072,79.5165,14777.0
2021-12-30 10:10:00,94.56,94.59,94.51,94.52,12688.0,79.5081,79.5333,79.4661,79.4745,12688.0
2021-12-30 10:15:00,94.53,94.68,94.52,94.65,17429.0,79.4829,79.609,79.4745,79.5838,17429.0
2021-12-30 10:20:00,94.66,94.68,94.56,94.59,11897.0,79.5922,79.609,79.5081,79.5333,11897.0
2021-12-30 10:25:00,94.61,94.65,94.52,94.54,5982.0,79.5502,79.5838,79.4745,79.4913,5982.0
2021-12-30 10:30:00,94.53,94.56,94.49,94.5,5525.0,79.4829,79.5081,79.4493,79.4577,5525.0
2021-12-30 10:35:00,94.51,94.53,94.38,94.44,31540.0,79.4661,79.4829,79.3568,79.4072,31540.0
2021-12-30 10:40:00,94.43,94.54,94.42,94.5,22973.0,79.3988,79.4913,79.3904,79.4577,22973.0
2021-12-30 10:45:00,94.5,94.53,94.46,94.48,8585.0,79.4577,79.4829,79.424,79.4409,8585.0
2021-12-30 10:50:00,94.5,94.57,94.47,94.55,25139.0,79.4577,79.5165,79.4324,79.4997,25139.0
2021-12-30 10:55:00,94.54,94.62,94.48,94.58,11625.0,79.4913,79.5586,79.4409,79.5249,11625.0
2021-12-30 11:00:00,94.56,94.6,94.53,94.55,14807.0,79.5081,79.5418,79.4829,79.4997,14807.0
2021-12-30 11:05:00,94.54,94.54,94.3,94.33,12668.0,79.4913,79.4913,79.2895,79.3147,12668.0
2021-12-30 11:10:00,94.34,94.4,94.28,94.4,7221.0,79.3231,79.3736,79.2727,79.3736,7221.0
2021-12-30 11:15:00,94.41,94.42,94.34,94.35,5962.0,79.382,79.3904,79.3231,79.3315,5962.0
2021-12-30 11:20:00,94.38,94.39,94.28,94.3,15533.0,79.3568,79.3652,79.2727,79.2895,15533.0
2021-12-30 11:25:00,94.29,94.4,94.29,94.36,8471.0,79.2811,79.3736,79.2811,79.34,8471.0
2021-12-30 11:30:00,94.35,94.39,94.3,94.3,8005.0,79.3315,79.3652,79.2895,79.2895,8005.0
2021-12-30 11:35:00,94.28,94.35,94.25,94.26,8909.0,79.2727,79.3315,79.2475,79.2559,8909.0
2021-12-30 11:40:00,94.28,94.35,94.24,94.33,10415.0,79.2727,79.3315,79.2391,79.3147,10415.0
2021-12-30 11:45:00,94.34,94.4,94.29,94.36,8120.0,79.3231,79.3736,79.2811,79.34,8120.0
2021-12-30 11:50:00,94.36,94.37,94.33,94.37,5280.0,79.34,79.3484,79.3147,79.3484,5280.0
2021-12-30 11:55:00,94.37,94.39,94.34,94.37,3549.0,79.3484,79.3652,79.3231,79.3484,3549.0
2021-12-30 12:00:00,94.36,94.36,94.32,94.34,7248.0,79.34,79.34,79.3063,79.3231,7248.0
2021-12-30 12:05:00,94.36,94.37,94.33,94.33,7052.0,79.34,79.3484,79.3147,79.3147,7052.0
2021-12-30 12:10:00,94.33,94.34,94.28,94.32,20383.0,79.3147,79.3231,79.2727,79.3063,20383.0
2021-12-30 12:15:00,94.32,94.35,94.29,94.34,3586.0,79.3063,79.3315,79.2811,79.3231,3586.0
2021-12-30 12:20:00,94.33,94.35,94.32,94.34,3801.0,79.3147,79.3315,79.3063,79.3231,3801.0
2021-12-30 12:25:00,94.34,94.38,94.31,94.38,6495.0,79.3231,79.3568,79.2979,79.3568,6495.0
2021-12-30 12:30:00,94.38,94.47,94.37,94.45,14514.0,79.3568,79.4324,79.3484,79.4156,14514.0
2021-12-30 12:35:00,94.43,94.47,94.42,94.46,7500.0,79.3988,79.4324,79.3904,79.424,7500.0
2021-12-30 12:40:00,94.46,94.49,94.45,94.47,4998.0,79.424,79.4493,79.4156,79.4324,4998.0
2021-12-30 12:45:00,94.48,94.49,94.45,94.47,7369.0,79.4409,79.4493,79.4156,79.4324,7369.0
2021-12-30 12:50:00,94.47,94.48,94.43,94.46,5649.0,79.4324,79.4409,79.3988,79.424,5649.0
2021-12-30 12:55:00,94.45,94.51,94.45,94.49,6954.0,79.4156,79.4661,79.4156,79.4493,6954.0
2021-12-30 13:00:00,94.48,94.52,94.47,94.5,6447.0,79.4409,79.4745,79.4324,79.4577,6447.0
2021-12-30 13:05:00,94.5,94.58,94.5,94.58,7723.0,79.4577,79.5249,79.4577,79.5249,7723.0
2021-12-30 13:10:00,94.58,94.58,94.52,94.56,10708.0,79.5249,79.5249,79.4745,79.5081,10708.0
2021-12-30 13:15:00,94.55,94.56,94.5,94.5,3697.0,79.4997,79.5081,79.4577,79.4577,3697.0
2021-12-30 13:20:00,94.49,94.49,94.42,94.44,8293.0,79.4493,79.4493,79.3904,79.4072,8293.0
2021-12-30 13:25:00,94.43,94.43,94.38,94.4,4947.0,79.3988,79.3988,79.3568,79.3736,4947.0
2021-12-30 13:30:00,94.4,94.43,94.37,94.41,8454.0,79.3736,79.3988,79.3484,79.382,8454.0
2021-12-30 13:35:00,94.43,94.45,94.39,94.43,8133.0,79.3988,79.4156,79.3652,79.3988,8133.0
2021-12-30 13:40:00,94.43,94.43,94.36,94.41,16519.0,79.3988,79.3988,79.34,79.382,16519.0
2021-12-30 13:45:00,94.39,94.52,94.39,94.5,10699.0,79.3652,79.4745,79.3652,79.4577,10699.0
2021-12-30 13:50:00,94.53,94.6,94.53,94.59,9358.0,79.4829,79.5418,79.4829,79.5333,9358.0
2021-12-30 13:55:00,94.59,94.66,94.58,94.64,32672.0,79.5333,79.5922,79.5249,79.5754,32672.0
2021-12-30 14:00:00,94.63,94.69,94.61,94.63,10731.0,79.567,79.6174,79.5502,79.567,10731.0
2021-12-30 14:05:00,94.63,94.66,94.6,94.6,8383.0,79.567,79.5922,79.5418,79.5418,8383.0
2021-12-30 14:10:00,94.58,94.6,94.48,94.48,10013.0,79.5249,79.5418,79.4409,79.4409,10013.0
2021-12-30 14:15:00,94.48,94.49,94.41,94.42,12370.0,79.4409,79.4493,79.382,79.3904,12370.0
2021-12-30 14:20:00,94.42,94.46,94.42,94.45,12522.0,79.3904,79.424,79.3904,79.4156,12522.0
2021-12-30 14:25:00,94.43,94.49,94.42,94.48,6162.0,79.3988,79.4493,79.3904,79.4409,6162.0
2021-12-30 14:30:00,94.48,94.53,94.46,94.51,8075.0,79.4409,79.4829,79.424,79.4661,8075.0
2021-12-30 14:35:00,94.51,94.51,94.47,94.49,6184.0,79.4661,79.4661,79.4324,79.4493,6184.0
2021-12-30 14:40:00,94.49,94.52,94.47,94.51,5291.0,79.4493,79.4745,79.4324,79.4661,5291.0
2021-12-30 14:45:00,94.52,94.55,94.5,94.53,11584.0,79.4745,79.4997,79.4577,79.4829,11584.0
2021-12-30 14:50:00,94.53,94.54,94.43,94.43,19135.0,79.4829,79.4913,79.3988,79.3988,19135.0
2021-12-30 14:55:00,94.45,94.48,94.44,94.46,7569.0,79.4156,79.4409,79.4072,79.424,7569.0
2021-12-30 15:00:00,94.46,94.5,94.43,94.48,21500.0,79.424,79.4577,79.3988,79.4409,21500.0
2021-12-30 15:05:00,94.47,94.52,94.47,94.5,6932.0,79.4324,79.4745,79.4324,79.4577,6932.0
2021-12-30 15:10:00,94.51,94.55,94.5,94.52,11423.0,79.4661,79.4997,79.4577,79.4745,11423.0
2021-12-30 15:15:00,94.51,94.54,94.49,94.54,7955.0,79.4661,79.4913,79.4493,79.4913,7955.0
2021-12-30 15:20:00,94.55,94.59,94.51,94.54,14267.0,79.4997,79.5333,79.4661,79.4913,14267.0
2021-12-30 15:25:00,94.55,94.57,94.49,94.5,8611.0,79.4997,79.5165,79.4493,79.4577,8611.0
2021-12-30 15:30:00,94.49,94.49,94.45,94.46,13864.0,79.4493,79.4493,79.4156,79.424,13864.0
2021-12-30 15:35:00,94.46,94.48,94.42,94.48,10620.0,79.424,79.4409,79.3904,79.4409,10620.0
2021-12-30 15:40:00,94.46,94.48,94.42,94.43,19291.0,79.424,79.4409,79.3904,79.3988,19291.0
2021-12-30 15:45:00,94.41,94.45,94.36,94.43,24767.0,79.382,79.4156,79.34,79.3988,24767.0
2021-12-30 15:50:00,94.42,94.42,94.29,94.4,46933.0,79.3904,79.3904,79.2811,79.3736,46933.0
2021-12-30 15:55:00,94.4,94.42,94.21,94.28,218650.0,79.3736,79.3904,79.2138,79.2727,218650.0
2021-12-31 09:30:00,94.21,94.28,94.14,94.25,18155.0,79.2138,79.2727,79.155,79.2475,18155.0
2021-12-31 09:35:00,94.28,94.54,94.2,94.47,21135.0,79.2727,79.4913,79.2054,79.4324,21135.0
2021-12-31 09:40:00,94.46,94.49,94.22,94.23,18804.0,79.424,79.4493,79.2222,79.2307,18804.0
2021-12-31 09:45:00,94.28,94.42,94.23,94.35,34027.0,79.2727,79.3904,79.2307,79.3315,34027.0
2021-12-31 09:50:00,94.34,94.44,94.33,94.36,15501.0,79.3231,79.4072,79.3147,79.34,15501.0
2021-12-31 09:55:00,94.36,94.4,94.19,94.23,16971.0,79.34,79.3736,79.197,79.2307,16971.0
2021-12-31 10:00:00,94.25,94.52,94.25,94.52,45043.0,79.2475,79.4745,79.2475,79.4745,45043.0
2021-12-31 10:05:00,94.49,94.52,94.29,94.33,16752.0,79.4493,79.4745,79.2811,79.3147,16752.0
2021-12-31 10:10:00,94.34,94.37,94.25,94.28,7973.0,79.3231,79.3484,79.2475,79.2727,7973.0
2021-12-31 10:15:00,94.28,94.35,94.25,94.35,8936.0,79.2727,79.3315,79.2475,79.3315,8936.0
2021-12-31 10:20:00,94.37,94.4,94.29,94.31,18171.0,79.3484,79.3736,79.2811,79.2979,18171.0
2021-12-31 10:25:00,94.33,94.42,94.33,94.42,15233.0,79.3147,79.3904,79.3147,79.3904,15233.0
2021-12-31 10:30:00,94.4,94.44,94.23,94.28,21809.0,79.3736,79.4072,79.2307,79.2727,21809.0
2021-12-31 10:35:00,94.31,94.36,94.25,94.28,6847.0,79.2979,79.34,79.2475,79.2727,6847.0
2021-12-31 10:40:00,94.28,94.31,94.21,94.3,30078.0,79.2727,79.2979,79.2138,79.2895,30078.0
2021-12-31 10:45:00,94.31,94.36,94.23,94.3,10121.0,79.2979,79.34,79.2307,79.2895,10121.0
2021-12-31 10:50:00,94.28,94.33,94.25,94.27,9414.0,79.2727,79.3147,79.2475,79.2643,9414.0
2021-12-31 10:55:00,94.26,94.33,94.25,94.28,17924.0,79.2559,79.3147,79.2475,79.2727,17924.0
2021-12-31 11:00:00,94.28,94.33,94.27,94.31,7797.0,79.2727,79.3147,79.2643,79.2979,7797.0
2021-12-31 11:05:00,94.31,94.38,94.29,94.31,36866.0,79.2979,79.3568,79.2811,79.2979,36866.0
2021-12-31 11:10:00,94.31,94.43,94.31,94.36,30775.0,79.2979,79.3988,79.2979,79.34,30775.0
2021-12-31 11:15:00,94.36,94.39,94.35,94.36,12525.0,79.34,79.3652,79.3315,79.34,12525.0
2021-12-31 11:20:00,94.35,94.36,94.26,94.27,8558.0,79.3315,79.34,79.2559,79.2643,8558.0
2021-12-31 11:25:00,94.27,94.27,94.17,94.19,10667.0,79.2643,79.2643,79.1802,79.197,10667.0
2021-12-31 11:30:00,94.19,94.28,94.17,94.23,11596.0,79.197,79.2727,79.1802,79.2307,11596.0
2021-12-31 11:35:00,94.24,94.27,94.23,94.24,5670.0,79.2391,79.2643,79.2307,79.2391,5670.0
2021-12-31 11:40:00,94.26,94.26,94.2,94.22,11523.0,79.2559,79.2559,79.2054,79.2222,11523.0
2021-12-31 11:45:00,94.22,94.26,94.21,94.22,4616.0,79.2222,79.2559,79.2138,79.2222,4616.0
2021-12-31 11:50:00,94.22,94.25,94.19,94.22,6820.0,79.2222,79.2475,79.197,79.2222,6820.0
2021-12-31 11:55:00,94.21,94.22,94.13,94.13,6269.0,79.2138,79.2222,79.1466,79.1466,6269.0
2021-12-31 12:00:00,94.14,94.18,94.13,94.13,6964.0,79.155,79.1886,79.1466,79.1466,6964.0
2021-12-31 12:05:00,94.12,94.16,94.11,94.12,8472.0,79.1382,79.1718,79.1298,79.1382,8472.0
2021-12-31 12:10:00,94.12,94.14,94.12,94.14,7761.0,79.1382,79.155,79.1382,79.155,7761.0
2021-12-31 12:15:00,94.13,94.15,94.07,94.08,14140.0,79.1466,79.1634,79.0961,79.1045,14140.0
2021-12-31 12:20:00,94.07,94.12,94.05,94.11,11129.0,79.0961,79.1382,79.0793,79.1298,11129.0
2021-12-31 12:25:00,94.11,94.15,94.11,94.12,27726.0,79.1298,79.1634,79.1298,79.1382,27726.0
2021-12-31 12:30:00,94.1,94.15,94.1,94.14,8327.0,79.1213,79.1634,79.1213,79.155,8327.0
2021-12-31 12:35:00,94.15,94.2,94.14,94.17,17996.0,79.1634,79.2054,79.155,79.1802,17996.0
2021-12-31 12:40:00,94.18,94.28,94.18,94.27,9223.0,79.1886,79.2727,79.1886,79.2643,9223.0
2021-12-31 12:45:00,94.28,94.33,94.27,94.32,8593.0,79.2727,79.3147,79.2643,79.3063,8593.0
2021-12-31 12:50:00,94.34,94.35,94.29,94.32,5976.0,79.3231,79.3315,79.2811,79.3063,5976.0
2021-12-31 12:55:00,94.33,94.37,94.31,94.36,12630.0,79.3147,79.3484,79.2979,79.34,12630.0
2021-12-31 13:00:00,94.38,94.38,94.33,94.38,11530.0,79.3568,79.3568,79.3147,79.3568,11530.0
2021-12-31 13:05:00,94.38,94.41,94.36,94.36,5110.0,79.3568,79.382,79.34,79.34,5110.0
2021-12-31 13:10:00,94.36,94.37,94.34,94.35,6260.0,79.34,79.3484,79.3231,79.3315,6260.0
2021-12-31 13:15:00,94.37,94.38,94.32,94.32,9981.0,79.3484,79.3568,79.3063,79.3063,9981.0
2021-12-31 13:20:00,94.33,94.37,94.33,94.35,6913.0,79.3147,79.3484,79.3147,79.3315,6913.0
2021-12-31 13:25:00,94.36,94.37,94.34,94.37,4453.0,79.34,79.3484,79.3231,79.3484,4453.0
2021-12-31 13:30:00,94.37,94.45,94.37,94.41,10377.0,79.3484,79.4156,79.3484,79.382,10377.0
2021-12-31 13:35:00,94.43,94.44,94.39,94.4,6097.0,79.3988,79.4072,79.3652,79.3736,6097.0
2021-12-31 13:40:00,94.4,94.4,94.37,94.38,11030.0,79.3736,79.3736,79.3484,79.3568,11030.0
2021-12-31 13:45:00,94.37,94.38,94.35,94.36,5180.0,79.3484,79.3568,79.3315,79.34,5180.0
2021-12-31 13:50:00,94.37,94.4,94.36,94.4,8605.0,79.3484,79.3736,79.34,79.3736,8605.0
2021-12-31 13:55:00,94.4,94.44,94.4,94.44,8413.0,79.3736,79.4072,79.3736,79.4072,8413.0
2021-12-31 14:00:00,94.45,94.58,94.44,94.55,38127.0,79.4156,79.5249,79.4072,79.4997,38127.0
2021-12-31 14:05:00,94.55,94.63,94.55,94.57,14016.0,79.4997,79.567,79.4997,79.5165,14016.0
2021-12-31 14:10:00,94.58,94.59,94.55,94.55,14101.0,79.5249,79.5333,79.4997,79.4997,14101.0
2021-12-31 14:15:00,94.54,94.61,94.5,94.59,34637.0,79.4913,79.5502,79.4577,79.5333,34637.0
2021-12-31 14:20:00,94.58,94.62,94.58,94.59,8916.0,79.5249,79.5586,79.5249,79.5333,8916.0
2021-12-31 14:25:00,94.59,94.6,94.55,94.59,9608.0,79.5333,79.5418,79.4997,79.5333,9608.0
2021-12-31 14:30:00,94.58,94.64,94.57,94.57,13583.0,79.5249,79.5754,79.5165,79.5165,13583.0
2021-12-31 14:35:00,94.56,94.64,94.56,94.64,8571.0,79.5081,79.5754,79.5081,79.5754,8571.0
2021-12-31 14:40:00,94.63,94.68,94.62,94.64,11084.0,79.567,79.609,79.5586,79.5754,11084.0
2021-12-31 14:45:00,94.65,94.67,94.63,94.64,9633.0,79.5838,79.6006,79.567,79.5754,9633.0
2021-12-31 14:50:00,94.63,94.67,94.62,94.64,12379.0,79.567,79.6006,79.5586,79.5754,12379.0
2021-12-31 14:55:00,94.63,94.68,94.63,94.64,12596.0,79.567,79.609,79.567,79.5754,12596.0
2021-12-31 15:00:00,94.64,94.72,94.64,94.7,19106.0,79.5754,79.6427,79.5754,79.6258,19106.0
2021-12-31 15:05:00,94.7,94.74,94.68,94.73,13277.0,79.6258,79.6595,79.609,79.6511,13277.0
2021-12-31 15:10:00,94.73,94.75,94.65,94.66,18007.0,79.6511,79.6679,79.5838,79.5922,18007.0
2021-12-31 15:15:00,94.66,94.83,94.65,94.81,29922.0,79.5922,79.7351,79.5838,79.7183,29922.0
2021-12-31 15:20:00,94.8,94.9,94.79,94.9,46618.0,79.7099,79.794,79.7015,79.794,46618.0
2021-12-31 15:25:00,94.91,95.04,94.9,95.03,74000.0,79.8024,79.9117,79.794,79.9033,74000.0
2021-12-31 15:30:00,95.03,95.07,94.99,95.01,51932.0,79.9033,79.9369,79.8697,79.8865,51932.0
2021-12-31 15:35:00,95.02,95.1,94.99,95.1,42064.0,79.8949,79.9622,79.8697,79.9622,42064.0
2021-12-31 15:40:00,95.09,95.11,95.01,95.08,58339.0,79.9538,79.9706,79.8865,79.9453,58339.0
2021-12-31 15:45:00,95.09,95.19,95.06,95.06,54732.0,79.9538,80.0378,79.9285,79.9285,54732.0
2021-12-31 15:50:00,95.07,95.15,94.98,95.01,118806.0,79.9369,80.0042,79.8613,79.8865,118806.0
2021-12-31 15:55:00,95.01,95.06,94.96,95.01,367689.0,79.8865,79.9285,79.8445,79.8865,367689.0
2022-01-03 09:30:00,94.89,94.95,94.44,94.8,68994.0,79.7856,79.836,79.4072,79.7099,68994.0
2022-01-03 09:35:00,94.85,94.94,94.68,94.73,31236.0,79.752,79.8276,79.609,79.6511,31236.0
2022-01-03 09:40:00,94.72,94.95,94.66,94.94,17907.0,79.6427,79.836,79.5922,79.8276,17907.0
2022-01-03 09:45:00,94.94,94.94,94.5,94.51,23111.0,79.8276,79.8276,79.4577,79.4661,23111.0
2022-01-03 09:50:00,94.51,94.91,94.5,94.9,35903.0,79.4661,79.8024,79.4577,79.794,35903.0
2022-01-03 09:55:00,94.91,94.94,94.73,94.75,36597.0,79.8024,79.8276,79.6511,79.6679,36597.0
2022-01-03 10:00:00,94.75,94.75,94.46,94.49,28812.0,79.6679,79.6679,79.424,79.4493,28812.0
2022-01-03 10:05:00,94.51,94.64,94.46,94.48,64560.0,79.4661,79.5754,79.424,79.4409,64560.0
2022-01-03 10:10:00,94.51,94.75,94.5,94.54,32350.0,79.4661,79.6679,79.4577,79.4913,32350.0
2022-01-03 10:15:00,94.53,94.79,94.47,94.78,25576.0,79.4829,79.7015,79.4324,79.6931,25576.0
2022-01-03 10:20:00,94.8,94.99,94.79,94.93,25894.0,79.7099,79.8697,79.7015,79.8192,25894.0
2022-01-03 10:25:00,94.92,94.94,94.68,94.71,38350.0,79.8108,79.8276,79.609,79.6342,38350.0
2022-01-03 10:30:00,94.7,94.83,94.62,94.74,56564.0,79.6258,79.7351,79.5586,79.6595,56564.0
2022-01-03 10:35:00,94.72,95.0,94.72,94.98,28753.0,79.6427,79.8781,79.6427,79.8613,28753.0
2022-01-03 10:40:00,95.0,95.04,94.91,95.03,32594.0,79.8781,79.9117,79.8024,79.9033,32594.0
2022-01-03 10:45:00,95.01,95.15,94.97,95.08,44763.0,79.8865,80.0042,79.8529,79.9453,44763.0
2022-01-03 10:50:00,95.07,95.07,94.89,95.01,21838.0,79.9369,79.9369,79.7856,79.8865,21838.0
2022-01-03 10:55:00,95.01,95.12,94.96,95.11,22635.0,79.8865,79.979,79.8445,79.9706,22635.0
2022-01-03 11:00:00,95.09,95.18,95.06,95.14,18350.0,79.9538,80.0294,79.9285,79.9958,18350.0
2022-01-03 11:05:00,95.14,95.15,94.99,94.99,48586.0,79.9958,80.0042,79.8697,79.8697,48586.0
2022-01-03 11:10:00,94.98,95.12,94.97,95.1,38542.0,79.8613,79.979,79.8529,79.9622,38542.0
2022-01-03 11:15:00,95.11,95.18,95.08,95.1,35782.0,79.9706,80.0294,79.9453,79.9622,35782.0
2022-01-03 11:20:00,95.11,95.11,94.96,94.96,46317.0,79.9706,79.9706,79.8445,79.8445,46317.0
2022-01-03 11:25:00,94.96,95.05,94.96,94.98,23878.0,79.8445,79.9201,79.8445,79.8613,23878.0
2022-01-03 11:30:00,94.98,94.99,94.76,94.81,26523.0,79.8613,79.8697,79.6763,79.7183,26523.0
2022-01-03 11:35:00,94.82,94.82,94.76,94.8,25850.0,79.7267,79.7267,79.6763,79.7099,25850.0
2022-01-03 11:40:00,94.8,94.92,94.79,94.9,27162.0,79.7099,79.8108,79.7015,79.794,27162.0
2022-01-03 11:45:00,94.9,94.93,94.82,94.82,27100.0,79.794,79.8192,79.7267,79.7267,27100.0
2022-01-03 11:50:00,94.83,94.97,94.83,94.95,21145.0,79.7351,79.8529,79.7351,79.836,21145.0
2022-01-03 11:55:00,94.97,95.09,94.96,95.08,24698.0,79.8529,79.9538,79.8445,79.9453,24698.0
2022-01-03 12:00:00,95.07,95.15,95.04,95.06,31384.0,79.9369,80.0042,79.9117,79.9285,31384.0
2022-01-03 12:05:00,95.05,95.09,95.01,95.06,20939.0,79.9201,79.9538,79.8865,79.9285,20939.0
2022-01-03 12:10:00,95.08,95.12,95.06,95.07,16090.0,79.9453,79.979,79.9285,79.9369,16090.0
2022-01-03 12:15:00,95.06,95.15,95.04,95.14,16616.0,79.9285,80.0042,79.9117,79.9958,16616.0
2022-01-03 12:20:00,95.16,95.23,95.14,95.21,16710.0,80.0126,80.0715,79.9958,80.0547,16710.0
2022-01-03 12:25:00,95.22,95.26,95.12,95.21,22124.0,80.0631,80.0967,79.979,80.0547,22124.0
2022-01-03 12:30:00,95.21,95.23,95.17,95.17,23670.0,80.0547,80.0715,80.021,80.021,23670.0
2022-01-03 12:35:00,95.17,95.17,95.07,95.12,17124.0,80.021,80.021,79.9369,79.979,17124.0
2022-01-03 12:40:00,95.12,95.13,95.07,95.11,19984.0,79.979,79.9874,79.9369,79.9706,19984.0
2022-01-03 12:45:00,95.12,95.13,95.04,95.04,17884.0,79.979,79.9874,79.9117,79.9117,17884.0
2022-01-03 12:50:00,95.04,95.12,95.03,95.09,13350.0,79.9117,79.979,79.9033,79.9538,13350.0
2022-01-03 12:55:00,95.09,95.11,95.0,95.05,22569.0,79.9538,79.9706,79.8781,79.9201,22569.0
2022-01-03 13:00:00,95.06,95.12,95.03,95.07,14350.0,79.9285,79.979,79.9033,79.9369,14350.0
2022-01-03 13:05:00,95.07,95.1,95.03,95.1,12551.0,79.9369,79.9622,79.9033,79.9622,12551.0
2022-01-03 13:10:00,95.1,95.13,95.06,95.13,23712.0,79.9622,79.9874,79.9285,79.9874,23712.0
2022-01-03 13:15:00,95.12,95.13,95.1,95.12,19911.0,79.979,79.9874,79.9622,79.979,19911.0
2022-01-03 13:20:00,95.12,95.18,95.11,95.18,28709.0,79.979,80.0294,79.9706,80.0294,28709.0
2022-01-03 13:25:00,95.18,95.32,95.18,95.31,17963.0,80.0294,80.1471,80.0294,80.1387,17963.0
2022-01-03 13:30:00,95.31,95.39,95.3,95.31,13370.0,80.1387,80.206,80.1303,80.1387,13370.0
2022-01-03 13:35:00,95.33,95.37,95.31,95.37,13401.0,80.1556,80.1892,80.1387,80.1892,13401.0
2022-01-03 13:40:00,95.38,95.39,95.23,95.25,17193.0,80.1976,80.206,80.0715,80.0883,17193.0
2022-01-03 13:45:00,95.26,95.31,95.22,95.3,13738.0,80.0967,80.1387,80.0631,80.1303,13738.0
2022-01-03 13:50:00,95.3,95.37,95.29,95.36,10629.0,80.1303,80.1892,80.1219,80.1808,10629.0
2022-01-03 13:55:00,95.36,95.4,95.31,95.38,26133.0,80.1808,80.2144,80.1387,80.1976,26133.0
2022-01-03 14:00:00,95.4,95.44,95.38,95.44,12551.0,80.2144,80.248,80.1976,80.248,12551.0
2022-01-03 14:05:00,95.43,95.57,95.42,95.56,18722.0,80.2396,80.3574,80.2312,80.3489,18722.0
2022-01-03 14:10:00,95.55,95.57,95.46,95.5,15514.0,80.3405,80.3574,80.2649,80.2985,15514.0
2022-01-03 14:15:00,95.49,95.52,95.42,95.45,18900.0,80.2901,80.3153,80.2312,80.2565,18900.0
2022-01-03 14:20:00,95.46,95.47,95.44,95.46,11714.0,80.2649,80.2733,80.248,80.2649,11714.0
2022-01-03 14:25:00,95.46,95.5,95.42,95.42,24871.0,80.2649,80.2985,80.2312,80.2312,24871.0
2022-01-03 14:30:00,95.44,95.5,95.42,95.47,21105.0,80.248,80.2985,80.2312,80.2733,21105.0
2022-01-03 14:35:00,95.46,95.56,95.46,95.55,21017.0,80.2649,80.3489,80.2649,80.3405,21017.0
2022-01-03 14:40:00,95.56,95.65,95.53,95.63,36546.0,80.3489,80.4246,80.3237,80.4078,36546.0
2022-01-03 14:45:00,95.63,95.66,95.56,95.6,45910.0,80.4078,80.433,80.3489,80.3826,45910.0
2022-01-03 14:50:00,95.61,95.64,95.58,95.58,24253.0,80.391,80.4162,80.3658,80.3658,24253.0
2022-01-03 14:55:00,95.58,95.59,95.49,95.49,25467.0,80.3658,80.3742,80.2901,80.2901,25467.0
2022-01-03 15:00:00,95.49,95.52,95.44,95.48,15656.0,80.2901,80.3153,80.248,80.2817,15656.0
2022-01-03 15:05:00,95.48,95.53,95.43,95.44,21488.0,80.2817,80.3237,80.2396,80.248,21488.0
2022-01-03 15:10:00,95.44,95.48,95.4,95.43,24363.0,80.248,80.2817,80.2144,80.2396,24363.0
2022-01-03 15:15:00,95.43,95.43,95.35,95.37,20921.0,80.2396,80.2396,80.1724,80.1892,20921.0
2022-01-03 15:20:00,95.39,95.48,95.39,95.4,23399.0,80.206,80.2817,80.206,80.2144,23399.0
2022-01-03 15:25:00,95.41,95.42,95.34,95.37,31302.0,80.2228,80.2312,80.164,80.1892,31302.0
2022-01-03 15:30:00,95.38,95.56,95.38,95.54,39406.0,80.1976,80.3489,80.1976,80.3321,39406.0
2022-01-03 15:35:00,95.54,95.63,95.53,95.56,41033.0,80.3321,80.4078,80.3237,80.3489,41033.0
2022-01-03 15:40:00,95.57,95.57,95.49,95.55,63407.0,80.3574,80.3574,80.2901,80.3405,63407.0
2022-01-03 15:45:00,95.55,95.74,95.54,95.73,52604.0,80.3405,80.5003,80.3321,80.4919,52604.0
2022-01-03 15:50:00,95.73,95.8,95.6,95.66,138115.0,80.4919,80.5507,80.3826,80.433,138115.0
2022-01-03 15:55:00,95.66,95.77,95.6,95.76,237781.0,80.433,80.5255,80.3826,80.5171,237781.0
2022-01-04 09:30:00,95.77,95.88,95.64,95.81,91819.0,80.5255,80.618,80.4162,80.5591,91819.0
2022-01-04 09:35:00,95.82,95.84,95.53,95.65,46205.0,80.5676,80.5844,80.3237,80.4246,46205.0
2022-01-04 09:40:00,95.61,95.77,95.58,95.77,17141.0,80.391,80.5255,80.3658,80.5255,17141.0
2022-01-04 09:45:00,95.77,95.78,95.61,95.64,24612.0,80.5255,80.5339,80.391,80.4162,24612.0
2022-01-04 09:50:00,95.64,95.95,95.64,95.78,44043.0,80.4162,80.6769,80.4162,80.5339,44043.0
2022-01-04 09:55:00,95.82,95.9,95.72,95.77,38155.0,80.5676,80.6348,80.4835,80.5255,38155.0
2022-01-04 10:00:00,95.78,95.98,95.73,95.88,45841.0,80.5339,80.7021,80.4919,80.618,45841.0
2022-01-04 10:05:00,95.89,96.04,95.84,96.04,57734.0,80.6264,80.7525,80.5844,80.7525,57734.0
2022-01-04 10:10:00,96.04,96.37,96.04,96.37,77389.0,80.7525,81.03,80.7525,81.03,77389.0
2022-01-04 10:15:00,96.35,96.51,96.33,96.51,117860.0,81.0132,81.1477,80.9964,81.1477,117860.0
2022-01-04 10:20:00,96.51,96.56,96.45,96.5,104130.0,81.1477,81.1898,81.0973,81.1393,104130.0
2022-01-04 10:25:00,96.49,96.53,96.38,96.47,87062.0,81.1309,81.1645,81.0384,81.1141,87062.0
2022-01-04 10:30:00,96.46,96.64,96.42,96.57,55728.0,81.1057,81.257,81.0721,81.1982,55728.0
2022-01-04 10:35:00,96.55,96.77,96.54,96.69,31068.0,81.1814,81.3663,81.1729,81.2991,31068.0
2022-01-04 10:40:00,96.67,96.77,96.66,96.72,34851.0,81.2823,81.3663,81.2738,81.3243,34851.0
2022-01-04 10:45:00,96.69,96.69,96.47,96.52,56755.0,81.2991,81.2991,81.1141,81.1561,56755.0
2022-01-04 10:50:00,96.51,96.62,96.49,96.59,47883.0,81.1477,81.2402,81.1309,81.215,47883.0
2022-01-04 10:55:00,96.59,96.84,96.58,96.83,34875.0,81.215,81.4252,81.2066,81.4168,34875.0
2022-01-04 11:00:00,96.84,96.94,96.8,96.85,50278.0,81.4252,81.5093,81.3916,81.4336,50278.0
2022-01-04 11:05:00,96.85,96.89,96.65,96.72,22882.0,81.4336,81.4672,81.2654,81.3243,22882.0
2022-01-04 11:10:00,96.72,96.72,96.56,96.66,21745.0,81.3243,81.3243,81.1898,81.2738,21745.0
2022-01-04 11:15:00,96.66,96.8,96.51,96.51,19889.0,81.2738,81.3916,81.1477,81.1477,19889.0
2022-01-04 11:20:00,96.51,96.69,96.46,96.69,23855.0,81.1477,81.2991,81.1057,81.2991,23855.0
2022-01-04 11:25:00,96.67,96.7,96.6,96.65,21554.0,81.2823,81.3075,81.2234,81.2654,21554.0
2022-01-04 11:30:00,96.66,96.69,96.51,96.62,20209.0,81.2738,81.2991,81.1477,81.2402,20209.0
2022-01-04 11:35:00,96.61,96.61,96.38,96.46,19351.0,81.2318,81.2318,81.0384,81.1057,19351.0
2022-01-04 11:40:00,96.45,96.66,96.45,96.66,24630.0,81.0973,81.2738,81.0973,81.2738,24630.0
2022-01-04 11:45:00,96.66,96.69,96.59,96.59,12800.0,81.2738,81.2991,81.215,81.215,12800.0
2022-01-04 11:50:00,96.64,96.79,96.63,96.78,17537.0,81.257,81.3832,81.2486,81.3747,17537.0
2022-01-04 11:55:00,96.79,96.84,96.7,96.71,60576.0,81.3832,81.4252,81.3075,81.3159,60576.0
2022-01-04 12:00:00,96.71,96.71,96.59,96.65,17458.0,81.3159,81.3159,81.215,81.2654,17458.0
2022-01-04 12:05:00,96.65,96.67,96.55,96.57,24613.0,81.2654,81.2823,81.1814,81.1982,24613.0
2022-01-04 12:10:00,96.56,96.66,96.56,96.64,21576.0,81.1898,81.2738,81.1898,81.257,21576.0
2022-01-04 12:15:00,96.65,96.72,96.64,96.68,10268.0,81.2654,81.3243,81.257,81.2907,10268.0
2022-01-04 12:20:00,96.67,96.67,96.57,96.63,15343.0,81.2823,81.2823,81.1982,81.2486,15343.0
2022-01-04 12:25:00,96.62,96.7,96.62,96.67,15669.0,81.2402,81.3075,81.2402,81.2823,15669.0
2022-01-04 12:30:00,96.66,96.66,96.36,96.43,20211.0,81.2738,81.2738,81.0216,81.0805,20211.0
2022-01-04 12:35:00,96.44,96.5,96.43,96.46,20416.0,81.0889,81.1393,81.0805,81.1057,20416.0
2022-01-04 12:40:00,96.48,96.5,96.38,96.39,132753.0,81.1225,81.1393,81.0384,81.0468,132753.0
2022-01-04 12:45:00,96.37,96.37,96.18,96.28,40002.0,81.03,81.03,80.8703,80.9543,40002.0
2022-01-04 12:50:00,96.27,96.4,96.24,96.4,17589.0,80.9459,81.0552,80.9207,81.0552,17589.0
2022-01-04 12:55:00,96.39,96.4,96.32,96.35,11474.0,81.0468,81.0552,80.988,81.0132,11474.0
2022-01-04 13:00:00,96.33,96.36,96.29,96.31,16353.0,80.9964,81.0216,80.9627,80.9796,16353.0
2022-01-04 13:05:00,96.33,96.4,96.3,96.35,13318.0,80.9964,81.0552,80.9712,81.0132,13318.0
2022-01-04 13:10:00,96.37,96.37,96.28,96.32,13889.0,81.03,81.03,80.9543,80.988,13889.0
2022-01-04 13:15:00,96.31,96.34,96.28,96.33,11823.0,80.9796,81.0048,80.9543,80.9964,11823.0
2022-01-04 13:20:00,96.33,96.39,96.32,96.37,30094.0,80.9964,81.0468,80.988,81.03,30094.0
2022-01-04 13:25:00,96.37,96.4,96.32,96.32,15639.0,81.03,81.0552,80.988,80.988,15639.0
2022-01-04 13:30:00,96.32,96.36,96.25,96.26,13303.0,80.988,81.0216,80.9291,80.9375,13303.0
2022-01-04 13:35:00,96.25,96.25,96.13,96.17,21191.0,80.9291,80.9291,80.8282,80.8618,21191.0
2022-01-04 13:40:00,96.18,96.2,96.09,96.2,9357.0,80.8703,80.8871,80.7946,80.8871,9357.0
2022-01-04 13:45:00,96.19,96.23,96.16,96.17,13628.0,80.8787,80.9123,80.8534,80.8618,13628.0
2022-01-04 13:50:00,96.17,96.2,96.16,96.19,11460.0,80.8618,80.8871,80.8534,80.8787,11460.0
2022-01-04 13:55:00,96.19,96.21,96.13,96.21,16317.0,80.8787,80.8955,80.8282,80.8955,16317.0
2022-01-04 14:00:00,96.22,96.29,96.22,96.25,21249.0,80.9039,80.9627,80.9039,80.9291,21249.0
2022-01-04 14:05:00,96.25,96.29,96.21,96.29,18412.0,80.9291,80.9627,80.8955,80.9627,18412.0
2022-01-04 14:10:00,96.3,96.38,96.3,96.36,13634.0,80.9712,81.0384,80.9712,81.0216,13634.0
2022-01-04 14:15:00,96.35,96.41,96.32,96.33,21791.0,81.0132,81.0636,80.988,80.9964,21791.0
2022-01-04 14:20:00,96.33,96.47,96.32,96.43,32257.0,80.9964,81.1141,80.988,81.0805,32257.0
2022-01-04 14:25:00,96.44,96.57,96.44,96.5,36040.0,81.0889,81.1982,81.0889,81.1393,36040.0
2022-01-04 14:30:00,96.51,96.53,96.32,96.44,62319.0,81.1477,81.1645,80.988,81.0889,62319.0
2022-01-04 14:35:00,96.44,96.53,96.42,96.52,35428.0,81.0889,81.1645,81.0721,81.1561,35428.0
2022-01-04 14:40:00,96.52,96.57,96.51,96.56,27895.0,81.1561,81.1982,81.1477,81.1898,27895.0
2022-01-04 14:45:00,96.57,96.62,96.56,96.61,26636.0,81.1982,81.2402,81.1898,81.2318,26636.0
2022-01-04 14:50:00,96.61,96.68,96.6,96.67,20541.0,81.2318,81.2907,81.2234,81.2823,20541.0
2022-01-04 14:55:00,96.66,96.71,96.65,96.7,25530.0,81.2738,81.3159,81.2654,81.3075,25530.0
2022-01-04 15:00:00,96.69,96.73,96.64,96.65,22488.0,81.2991,81.3327,81.257,81.2654,22488.0
2022-01-04 15:05:00,96.64,96.67,96.59,96.63,28283.0,81.257,81.2823,81.215,81.2486,28283.0
2022-01-04 15:10:00,96.62,96.69,96.62,96.67,38210.0,81.2402,81.2991,81.2402,81.2823,38210.0
2022-01-04 15:15:00,96.67,96.72,96.59,96.64,62791.0,81.2823,81.3243,81.215,81.257,62791.0
2022-01-04 15:20:00,96.64,96.75,96.61,96.68,38582.0,81.257,81.3495,81.2318,81.2907,38582.0
2022-01-04 15:25:00,96.7,96.74,96.62,96.69,37138.0,81.3075,81.3411,81.2402,81.2991,37138.0
2022-01-04 15:30:00,96.7,96.74,96.63,96.66,69881.0,81.3075,81.3411,81.2486,81.2738,69881.0
2022-01-04 15:35:00,96.66,96.77,96.63,96.72,62404.0,81.2738,81.3663,81.2486,81.3243,62404.0
2022-01-04 15:40:00,96.72,96.75,96.67,96.73,73338.0,81.3243,81.3495,81.2823,81.3327,73338.0
2022-01-04 15:45:00,96.74,96.83,96.72,96.78,128369.0,81.3411,81.4168,81.3243,81.3747,128369.0
2022-01-04 15:50:00,96.78,96.81,96.6,96.61,144054.0,81.3747,81.4,81.2234,81.2318,144054.0
2022-01-04 15:55:00,96.62,96.62,96.32,96.33,326295.0,81.2402,81.2402,80.988,80.9964,326295.0
2022-01-05 09:30:00,96.0,96.25,95.48,95.94,138290.0,80.7189,80.9291,80.2817,80.6685,138290.0
2022-01-05 09:35:00,95.98,96.18,95.76,95.78,27714.0,80.7021,80.8703,80.5171,80.5339,27714.0
2022-01-05 09:40:00,95.78,96.25,95.7,96.25,36044.0,80.5339,80.9291,80.4667,80.9291,36044.0
2022-01-05 09:45:00,96.23,96.33,96.18,96.27,33008.0,80.9123,80.9964,80.8703,80.9459,33008.0
2022-01-05 09:50:00,96.25,96.39,96.19,96.34,32234.0,80.9291,81.0468,80.8787,81.0048,32234.0
2022-01-05 09:55:00,96.36,96.47,96.14,96.15,41382.0,81.0216,81.1141,80.8366,80.845,41382.0
2022-01-05 10:00:00,96.15,96.15,95.79,95.92,44395.0,80.845,80.845,80.5423,80.6516,44395.0
2022-01-05 10:05:00,95.94,96.06,95.86,96.06,40845.0,80.6685,80.7694,80.6012,80.7694,40845.0
2022-01-05 10:10:00,96.06,96.19,96.03,96.09,22196.0,80.7694,80.8787,80.7441,80.7946,22196.0
2022-01-05 10:15:00,96.1,96.32,96.08,96.27,37316.0,80.803,80.988,80.7862,80.9459,37316.0
2022-01-05 10:20:00,96.25,96.49,96.24,96.43,51117.0,80.9291,81.1309,80.9207,81.0805,51117.0
2022-01-05 10:25:00,96.45,96.47,96.13,96.34,21354.0,81.0973,81.1141,80.8282,81.0048,21354.0
2022-01-05 10:30:00,96.34,96.44,96.29,96.33,26681.0,81.0048,81.0889,80.9627,80.9964,26681.0
2022-01-05 10:35:00,96.33,96.63,96.33,96.62,34672.0,80.9964,81.2486,80.9964,81.2402,34672.0
2022-01-05 10:40:00,96.63,96.77,96.58,96.77,40396.0,81.2486,81.3663,81.2066,81.3663,40396.0
2022-01-05 10:45:00,96.8,96.87,96.73,96.79,37682.0,81.3916,81.4504,81.3327,81.3832,37682.0
2022-01-05 10:50:00,96.78,96.78,96.59,96.67,25177.0,81.3747,81.3747,81.215,81.2823,25177.0
2022-01-05 10:55:00,96.67,96.7,96.61,96.64,44333.0,81.2823,81.3075,81.2318,81.257,44333.0
2022-01-05 11:00:00,96.63,96.71,96.56,96.7,53474.0,81.2486,81.3159,81.1898,81.3075,53474.0
2022-01-05 11:05:00,96.7,96.86,96.59,96.8,32418.0,81.3075,81.442,81.215,81.3916,32418.0
2022-01-05 11:10:00,96.82,96.83,96.71,96.79,26241.0,81.4084,81.4168,81.3159,81.3832,26241.0
2022-01-05 11:15:00,96.78,96.9,96.65,96.9,37831.0,81.3747,81.4756,81.2654,81.4756,37831.0
2022-01-05 11:20:00,96.89,96.94,96.85,96.91,41137.0,81.4672,81.5093,81.4336,81.4841,41137.0
2022-01-05 11:25:00,96.91,96.93,96.79,96.86,30918.0,81.4841,81.5009,81.3832,81.442,30918.0
2022-01-05 11:30:00,96.85,96.94,96.84,96.93,23027.0,81.4336,81.5093,81.4252,81.5009,23027.0
2022-01-05 11:35:00,96.93,97.04,96.9,96.9,36447.0,81.5009,81.5934,81.4756,81.4756,36447.0
2022-01-05 11:40:00,96.91,97.02,96.8,96.92,44643.0,81.4841,81.5765,81.3916,81.4925,44643.0
2022-01-05 11:45:00,96.91,97.03,96.91,96.95,51428.0,81.4841,81.585,81.4841,81.5177,51428.0
2022-01-05 11:50:00,96.94,97.05,96.89,96.96,59306.0,81.5093,81.6018,81.4672,81.5261,59306.0
2022-01-05 11:55:00,96.94,97.0,96.87,96.95,57122.0,81.5093,81.5597,81.4504,81.5177,57122.0
2022-01-05 12:00:00,96.95,96.96,96.89,96.92,53896.0,81.5177,81.5261,81.4672,81.4925,53896.0
2022-01-05 12:05:00,96.94,97.07,96.91,97.05,43639.0,81.5093,81.6186,81.4841,81.6018,43639.0
2022-01-05 12:10:00,97.05,97.05,96.97,97.03,64583.0,81.6018,81.6018,81.5345,81.585,64583.0
2022-01-05 12:15:00,97.03,97.05,96.89,97.01,65708.0,81.585,81.6018,81.4672,81.5681,65708.0
2022-01-05 12:20:00,97.02,97.06,96.9,96.95,58989.0,81.5765,81.6102,81.4756,81.5177,58989.0
2022-01-05 12:25:00,96.96,97.01,96.91,96.99,54362.0,81.5261,81.5681,81.4841,81.5513,54362.0
2022-01-05 12:30:00,96.99,97.05,96.91,96.92,48272.0,81.5513,81.6018,81.4841,81.4925,48272.0
2022-01-05 12:35:00,96.92,96.94,96.78,96.78,50366.0,81.4925,81.5093,81.3747,81.3747,50366.0
2022-01-05 12:40:00,96.78,96.79,96.63,96.65,88069.0,81.3747,81.3832,81.2486,81.2654,88069.0
2022-01-05 12:45:00,96.66,96.71,96.65,96.69,144831.0,81.2738,81.3159,81.2654,81.2991,144831.0
2022-01-05 12:50:00,96.69,96.82,96.68,96.71,79972.0,81.2991,81.4084,81.2907,81.3159,79972.0
2022-01-05 12:55:00,96.7,96.81,96.7,96.78,98091.0,81.3075,81.4,81.3075,81.3747,98091.0
2022-01-05 13:00:00,96.78,96.94,96.77,96.89,21119.0,81.3747,81.5093,81.3663,81.4672,21119.0
2022-01-05 13:05:00,96.89,96.95,96.87,96.88,26440.0,81.4672,81.5177,81.4504,81.4588,26440.0
2022-01-05 13:10:00,96.86,96.91,96.79,96.79,25924.0,81.442,81.4841,81.3832,81.3832,25924.0
2022-01-05 13:15:00,96.8,96.81,96.72,96.79,35065.0,81.3916,81.4,81.3243,81.3832,35065.0
2022-01-05 13:20:00,96.79,96.84,96.7,96.83,29459.0,81.3832,81.4252,81.3075,81.4168,29459.0
2022-01-05 13:25:00,96.82,96.83,96.67,96.67,33117.0,81.4084,81.4168,81.2823,81.2823,33117.0
2022-01-05 13:30:00,96.68,96.76,96.67,96.71,28396.0,81.2907,81.3579,81.2823,81.3159,28396.0
2022-01-05 13:35:00,96.7,96.73,96.68,96.71,31087.0,81.3075,81.3327,81.2907,81.3159,31087.0
2022-01-05 13:40:00,96.69,96.69,96.6,96.64,51915.0,81.2991,81.2991,81.2234,81.257,51915.0
2022-01-05 13:45:00,96.63,96.72,96.61,96.66,43978.0,81.2486,81.3243,81.2318,81.2738,43978.0
2022-01-05 13:50:00,96.66,96.71,96.61,96.64,31382.0,81.2738,81.3159,81.2318,81.257,31382.0
2022-01-05 13:55:00,96.63,96.64,96.53,96.58,28317.0,81.2486,81.257,81.1645,81.2066,28317.0
2022-01-05 14:00:00,96.59,96.59,96.49,96.53,35077.0,81.215,81.215,81.1309,81.1645,35077.0
2022-01-05 14:05:00,96.52,96.6,96.28,96.3,32719.0,81.1561,81.2234,80.9543,80.9712,32719.0
2022-01-05 14:10:00,96.29,96.37,96.22,96.31,33847.0,80.9627,81.03,80.9039,80.9796,33847.0
2022-01-05 14:15:00,96.31,96.41,96.26,96.29,34435.0,80.9796,81.0636,80.9375,80.9627,34435.0
2022-01-05 14:20:00,96.29,96.43,96.29,96.34,38491.0,80.9627,81.0805,80.9627,81.0048,38491.0
2022-01-05 14:25:00,96.33,96.45,96.2,96.2,36116.0,80.9964,81.0973,80.8871,80.8871,36116.0
2022-01-05 14:30:00,96.19,96.26,96.13,96.13,32231.0,80.8787,80.9375,80.8282,80.8282,32231.0
2022-01-05 14:35:00,96.14,96.21,96.08,96.15,29595.0,80.8366,80.8955,80.7862,80.845,29595.0
2022-01-05 14:40:00,96.16,96.27,96.12,96.24,32519.0,80.8534,80.9459,80.8198,80.9207,32519.0
2022-01-05 14:45:00,96.25,96.33,96.2,96.33,36622.0,80.9291,80.9964,80.8871,80.9964,36622.0
2022-01-05 14:50:00,96.33,96.4,96.26,96.27,31250.0,80.9964,81.0552,80.9375,80.9459,31250.0
2022-01-05 14:55:00,96.27,96.33,96.26,96.32,27082.0,80.9459,80.9964,80.9375,80.988,27082.0
2022-01-05 15:00:00,96.31,96.43,96.28,96.36,32748.0,80.9796,81.0805,80.9543,81.0216,32748.0
2022-01-05 15:05:00,96.39,96.44,96.35,96.38,37069.0,81.0468,81.0889,81.0132,81.0384,37069.0
2022-01-05 15:10:00,96.38,96.39,96.13,96.15,36314.0,81.0384,81.0468,80.8282,80.845,36314.0
2022-01-05 15:15:00,96.13,96.27,96.09,96.27,41056.0,80.8282,80.9459,80.7946,80.9459,41056.0
2022-01-05 15:20:00,96.26,96.34,96.21,96.28,33711.0,80.9375,81.0048,80.8955,80.9543,33711.0
2022-01-05 15:25:00,96.26,96.35,96.21,96.32,38737.0,80.9375,81.0132,80.8955,80.988,38737.0
2022-01-05 15:30:00,96.33,96.33,96.19,96.23,66689.0,80.9964,80.9964,80.8787,80.9123,66689.0
2022-01-05 15:35:00,96.22,96.28,96.1,96.11,80406.0,80.9039,80.9543,80.803,80.8114,80406.0
2022-01-05 15:40:00,96.12,96.21,96.04,96.16,85681.0,80.8198,80.8955,80.7525,80.8534,85681.0
2022-01-05 15:45:00,96.16,96.3,96.09,96.09,121175.0,80.8534,80.9712,80.7946,80.7946,121175.0
2022-01-05 15:50:00,96.09,96.19,96.07,96.15,172414.0,80.7946,80.8787,80.7778,80.845,172414.0
2022-01-05 15:55:00,96.15,96.16,95.87,95.97,487207.0,80.845,80.8534,80.6096,80.6937,487207.0
2022-01-06 09:30:00,96.97,97.35,96.7,96.84,208925.0,81.5345,81.854,81.3075,81.4252,208925.0
2022-01-06 09:35:00,96.88,97.1,96.77,97.1,74863.0,81.4588,81.6438,81.3663,81.6438,74863.0
2022-01-06 09:40:00,97.07,97.21,96.98,97.18,68173.0,81.6186,81.7363,81.5429,81.7111,68173.0
2022-01-06 09:45:00,97.15,97.58,97.0,97.5,54946.0,81.6859,82.0474,81.5597,81.9801,54946.0
2022-01-06 09:50:00,97.48,97.6,97.32,97.49,42349.0,81.9633,82.0642,81.8288,81.9717,42349.0
2022-01-06 09:55:00,97.48,97.64,97.38,97.38,51105.0,81.9633,82.0979,81.8792,81.8792,51105.0
2022-01-06 10:00:00,97.35,97.45,97.27,97.37,51853.0,81.854,81.9381,81.7867,81.8708,51853.0
2022-01-06 10:05:00,97.36,97.49,97.34,97.39,23095.0,81.8624,81.9717,81.8456,81.8876,23095.0
2022-01-06 10:10:00,97.4,97.62,97.39,97.62,43909.0,81.8961,82.081,81.8876,82.081,43909.0
2022-01-06 10:15:00,97.62,97.64,97.02,97.2,45580.0,82.081,82.0979,81.5765,81.7279,45580.0
2022-01-06 10:20:00,97.21,97.34,97.15,97.19,41315.0,81.7363,81.8456,81.6859,81.7195,41315.0
2022-01-06 10:25:00,97.19,97.2,97.02,97.06,59250.0,81.7195,81.7279,81.5765,81.6102,59250.0
2022-01-06 10:30:00,97.06,97.09,96.81,96.83,39479.0,81.6102,81.6354,81.4,81.4168,39479.0
2022-01-06 10:35:00,96.83,96.92,96.74,96.81,27013.0,81.4168,81.4925,81.3411,81.4,27013.0
2022-01-06 10:40:00,96.8,97.08,96.78,97.02,18077.0,81.3916,81.627,81.3747,81.5765,18077.0
2022-01-06 10:45:00,97.05,97.07,96.92,96.95,26582.0,81.6018,81.6186,81.4925,81.5177,26582.0
2022-01-06 10:50:00,96.94,96.94,96.71,96.72,35221.0,81.5093,81.5093,81.3159,81.3243,35221.0
2022-01-06 10:55:00,96.7,96.7,96.28,96.33,32868.0,81.3075,81.3075,80.9543,80.9964,32868.0
2022-01-06 11:00:00,96.3,96.3,96.12,96.21,31912.0,80.9712,80.9712,80.8198,80.8955,31912.0
2022-01-06 11:05:00,96.21,96.42,96.21,96.38,23379.0,80.8955,81.0721,80.8955,81.0384,23379.0
2022-01-06 11:10:00,96.39,96.4,96.13,96.21,23650.0,81.0468,81.0552,80.8282,80.8955,23650.0
2022-01-06 11:15:00,96.22,96.33,96.19,96.32,31549.0,80.9039,80.9964,80.8787,80.988,31549.0
2022-01-06 11:20:00,96.32,96.48,96.32,96.47,35122.0,80.988,81.1225,80.988,81.1141,35122.0
2022-01-06 11:25:00,96.47,96.52,96.39,96.42,24603.0,81.1141,81.1561,81.0468,81.0721,24603.0
2022-01-06 11:30:00,96.41,96.65,96.38,96.58,35281.0,81.0636,81.2654,81.0384,81.2066,35281.0
2022-01-06 11:35:00,96.57,96.62,96.45,96.46,23840.0,81.1982,81.2402,81.0973,81.1057,23840.0
2022-01-06 11:40:00,96.48,96.56,96.39,96.48,30860.0,81.1225,81.1898,81.0468,81.1225,30860.0
2022-01-06 11:45:00,96.49,96.71,96.49,96.71,112262.0,81.1309,81.3159,81.1309,81.3159,112262.0
2022-01-06 11:50:00,96.7,96.85,96.7,96.84,78218.0,81.3075,81.4336,81.3075,81.4252,78218.0
2022-01-06 11:55:00,96.84,97.04,96.81,97.0,85078.0,81.4252,81.5934,81.4,81.5597,85078.0
2022-01-06 12:00:00,97.01,97.05,96.98,97.01,64627.0,81.5681,81.6018,81.5429,81.5681,64627.0
2022-01-06 12:05:00,97.01,97.06,97.0,97.04,20294.0,81.5681,81.6102,81.5597,81.5934,20294.0
2022-01-06 12:10:00,97.03,97.12,97.0,97.11,14944.0,81.585,81.6606,81.5597,81.6522,14944.0
2022-01-06 12:15:00,97.13,97.16,97.06,97.09,17672.0,81.669,81.6943,81.6102,81.6354,17672.0
2022-01-06 12:20:00,97.08,97.22,97.07,97.17,16211.0,81.627,81.7447,81.6186,81.7027,16211.0
2022-01-06 12:25:00,97.15,97.24,97.13,97.24,13416.0,81.6859,81.7615,81.669,81.7615,13416.0
2022-01-06 12:30:00,97.24,97.31,97.24,97.3,12601.0,81.7615,81.8204,81.7615,81.812,12601.0
2022-01-06 12:35:00,97.29,97.29,97.18,97.2,17158.0,81.8036,81.8036,81.7111,81.7279,17158.0
2022-01-06 12:40:00,97.2,97.34,97.17,97.32,12432.0,81.7279,81.8456,81.7027,81.8288,12432.0
2022-01-06 12:45:00,97.31,97.32,97.17,97.18,15691.0,81.8204,81.8288,81.7027,81.7111,15691.0
2022-01-06 12:50:00,97.18,97.19,97.07,97.1,14964.0,81.7111,81.7195,81.6186,81.6438,14964.0
2022-01-06 12:55:00,97.09,97.1,97.03,97.04,13075.0,81.6354,81.6438,81.585,81.5934,13075.0
2022-01-06 13:00:00,97.04,97.06,97.01,97.02,16133.0,81.5934,81.6102,81.5681,81.5765,16133.0
2022-01-06 13:05:00,97.02,97.06,97.0,97.05,20850.0,81.5765,81.6102,81.5597,81.6018,20850.0
2022-01-06 13:10:00,97.04,97.11,97.03,97.09,18881.0,81.5934,81.6522,81.585,81.6354,18881.0
2022-01-06 13:15:00,97.09,97.11,97.03,97.1,26291.0,81.6354,81.6522,81.585,81.6438,26291.0
2022-01-06 13:20:00,97.1,97.11,97.03,97.04,17138.0,81.6438,81.6522,81.585,81.5934,17138.0
2022-01-06 13:25:00,97.02,97.12,97.0,97.12,18162.0,81.5765,81.6606,81.5597,81.6606,18162.0
2022-01-06 13:30:00,97.13,97.22,97.08,97.2,15846.0,81.669,81.7447,81.627,81.7279,15846.0
2022-01-06 13:35:00,97.22,97.27,97.18,97.23,13187.0,81.7447,81.7867,81.7111,81.7531,13187.0
2022-01-06 13:40:00,97.24,97.27,97.1,97.1,24011.0,81.7615,81.7867,81.6438,81.6438,24011.0
2022-01-06 13:45:00,97.1,97.15,97.07,97.12,17745.0,81.6438,81.6859,81.6186,81.6606,17745.0
2022-01-06 13:50:00,97.12,97.12,97.0,97.0,25456.0,81.6606,81.6606,81.5597,81.5597,25456.0
2022-01-06 13:55:00,97.0,97.04,97.0,97.0,18164.0,81.5597,81.5934,81.5597,81.5597,18164.0
2022-01-06 14:00:00,97.0,97.11,97.0,97.06,19635.0,81.5597,81.6522,81.5597,81.6102,19635.0
2022-01-06 14:05:00,97.07,97.12,97.06,97.09,17781.0,81.6186,81.6606,81.6102,81.6354,17781.0
2022-01-06 14:10:00,97.1,97.16,97.02,97.08,19448.0,81.6438,81.6943,81.5765,81.627,19448.0
2022-01-06 14:15:00,97.09,97.14,97.08,97.11,16257.0,81.6354,81.6774,81.627,81.6522,16257.0
2022-01-06 14:20:00,97.12,97.29,97.11,97.28,21446.0,81.6606,81.8036,81.6522,81.7952,21446.0
2022-01-06 14:25:00,97.29,97.44,97.28,97.44,22255.0,81.8036,81.9297,81.7952,81.9297,22255.0
2022-01-06 14:30:00,97.45,97.45,97.35,97.37,23041.0,81.9381,81.9381,81.854,81.8708,23041.0
2022-01-06 14:35:00,97.38,97.43,97.32,97.36,21403.0,81.8792,81.9213,81.8288,81.8624,21403.0
2022-01-06 14:40:00,97.36,97.37,97.32,97.36,20809.0,81.8624,81.8708,81.8288,81.8624,20809.0
2022-01-06 14:45:00,97.36,97.4,97.26,97.28,19235.0,81.8624,81.8961,81.7783,81.7952,19235.0
2022-01-06 14:50:00,97.28,97.31,97.23,97.3,24620.0,81.7952,81.8204,81.7531,81.812,24620.0
2022-01-06 14:55:00,97.31,97.42,97.28,97.39,18505.0,81.8204,81.9129,81.7952,81.8876,18505.0
2022-01-06 15:00:00,97.38,97.38,97.1,97.11,21908.0,81.8792,81.8792,81.6438,81.6522,21908.0
2022-01-06 15:05:00,97.11,97.11,97.01,97.08,22624.0,81.6522,81.6522,81.5681,81.627,22624.0
2022-01-06 15:10:00,97.08,97.19,97.0,97.04,66434.0,81.627,81.7195,81.5597,81.5934,66434.0
2022-01-06 15:15:00,97.04,97.06,96.92,96.95,45745.0,81.5934,81.6102,81.4925,81.5177,45745.0
2022-01-06 15:20:00,96.95,97.08,96.91,97.08,53551.0,81.5177,81.627,81.4841,81.627,53551.0
2022-01-06 15:25:00,97.09,97.18,97.05,97.14,72546.0,81.6354,81.7111,81.6018,81.6774,72546.0
2022-01-06 15:30:00,97.14,97.18,97.04,97.11,92475.0,81.6774,81.7111,81.5934,81.6522,92475.0
2022-01-06 15:35:00,97.11,97.2,97.1,97.14,84012.0,81.6522,81.7279,81.6438,81.6774,84012.0
2022-01-06 15:40:00,97.15,97.31,97.14,97.25,88585.0,81.6859,81.8204,81.6774,81.7699,88585.0
2022-01-06 15:45:00,97.24,97.36,97.2,97.23,105567.0,81.7615,81.8624,81.7279,81.7531,105567.0
2022-01-06 15:50:00,97.22,97.36,97.17,97.28,294547.0,81.7447,81.8624,81.7027,81.7952,294547.0
2022-01-06 15:55:00,97.27,97.42,97.21,97.4,683543.0,81.7867,81.9129,81.7363,81.8961,683543.0
2022-01-07 09:30:00,97.39,97.46,97.07,97.39,60121.0,81.8876,81.9465,81.6186,81.8876,60121.0
2022-01-07 09:35:00,97.39,97.52,97.36,97.4,19840.0,81.8876,81.997,81.8624,81.8961,19840.0
2022-01-07 09:40:00,97.41,97.48,97.23,97.4,23297.0,81.9045,81.9633,81.7531,81.8961,23297.0
2022-01-07 09:45:00,97.4,97.58,97.33,97.58,25886.0,81.8961,82.0474,81.8372,82.0474,25886.0
2022-01-07 09:50:00,97.59,97.76,97.58,97.69,26424.0,82.0558,82.1988,82.0474,82.1399,26424.0
2022-01-07 09:55:00,97.67,97.69,97.5,97.53,18487.0,82.1231,82.1399,81.9801,82.0054,18487.0
2022-01-07 10:00:00,97.52,97.57,97.34,97.56,27228.0,81.997,82.039,81.8456,82.0306,27228.0
2022-01-07 10:05:00,97.53,97.85,97.52,97.85,32348.0,82.0054,82.2744,81.997,82.2744,32348.0
2022-01-07 10:10:00,97.82,97.82,97.64,97.65,22424.0,82.2492,82.2492,82.0979,82.1063,22424.0
2022-01-07 10:15:00,97.66,97.85,97.64,97.82,27676.0,82.1147,82.2744,82.0979,82.2492,27676.0
2022-01-07 10:20:00,97.83,98.03,97.83,97.94,68866.0,82.2576,82.4258,82.2576,82.3501,68866.0
2022-01-07 10:25:00,97.93,97.96,97.84,97.9,25352.0,82.3417,82.3669,82.266,82.3165,25352.0
2022-01-07 10:30:00,97.92,97.96,97.84,97.94,228580.0,82.3333,82.3669,82.266,82.3501,228580.0
2022-01-07 10:35:00,97.94,98.24,97.93,98.23,52267.0,82.3501,82.6023,82.3417,82.5939,52267.0
2022-01-07 10:40:00,98.24,98.29,98.14,98.27,40407.0,82.6023,82.6444,82.5183,82.6276,40407.0
2022-01-07 10:45:00,98.27,98.49,98.26,98.48,45212.0,82.6276,82.8126,82.6192,82.8041,45212.0
2022-01-07 10:50:00,98.49,98.5,98.35,98.47,44581.0,82.8126,82.821,82.6948,82.7957,44581.0
2022-01-07 10:55:00,98.46,98.48,98.3,98.38,24952.0,82.7873,82.8041,82.6528,82.7201,24952.0
2022-01-07 11:00:00,98.36,98.43,98.2,98.37,42843.0,82.7032,82.7621,82.5687,82.7117,42843.0
2022-01-07 11:05:00,98.37,98.46,98.36,98.45,17116.0,82.7117,82.7873,82.7032,82.7789,17116.0
2022-01-07 11:10:00,98.45,98.58,98.38,98.42,54143.0,82.7789,82.8882,82.7201,82.7537,54143.0
2022-01-07 11:15:00,98.41,98.72,98.36,98.66,28205.0,82.7453,83.0059,82.7032,82.9555,28205.0
2022-01-07 11:20:00,98.66,98.67,98.58,98.61,27211.0,82.9555,82.9639,82.8882,82.9135,27211.0
2022-01-07 11:25:00,98.59,98.78,98.58,98.75,14826.0,82.8966,83.0564,82.8882,83.0312,14826.0
2022-01-07 11:30:00,98.74,98.76,98.64,98.74,29666.0,83.0228,83.0396,82.9387,83.0228,29666.0
2022-01-07 11:35:00,98.73,98.95,98.69,98.83,37600.0,83.0143,83.1993,82.9807,83.0984,37600.0
2022-01-07 11:40:00,98.83,99.04,98.78,98.95,44136.0,83.0984,83.275,83.0564,83.1993,44136.0
2022-01-07 11:45:00,98.96,99.02,98.92,99.0,20223.0,83.2077,83.2582,83.1741,83.2414,20223.0
2022-01-07 11:50:00,99.01,99.09,99.0,99.06,20544.0,83.2498,83.317,83.2414,83.2918,20544.0
2022-01-07 11:55:00,99.06,99.17,99.06,99.16,28297.0,83.2918,83.3843,83.2918,83.3759,28297.0
2022-01-07 12:00:00,99.16,99.19,99.1,99.16,18250.0,83.3759,83.4011,83.3255,83.3759,18250.0
2022-01-07 12:05:00,99.16,99.19,99.04,99.08,14156.0,83.3759,83.4011,83.275,83.3086,14156.0
2022-01-07 12:10:00,99.08,99.13,99.06,99.1,16161.0,83.3086,83.3507,83.2918,83.3255,16161.0
2022-01-07 12:15:00,99.11,99.13,98.97,99.02,26511.0,83.3339,83.3507,83.2161,83.2582,26511.0
2022-01-07 12:20:00,99.03,99.15,99.03,99.13,11784.0,83.2666,83.3675,83.2666,83.3507,11784.0
2022-01-07 12:25:00,99.13,99.13,99.05,99.12,24785.0,83.3507,83.3507,83.2834,83.3423,24785.0
2022-01-07 12:30:00,99.12,99.18,99.11,99.18,13536.0,83.3423,83.3927,83.3339,83.3927,13536.0
2022-01-07 12:35:00,99.19,99.27,99.15,99.17,13927.0,83.4011,83.4684,83.3675,83.3843,13927.0
2022-01-07 12:40:00,99.16,99.25,99.16,99.23,17076.0,83.3759,83.4516,83.3759,83.4348,17076.0
2022-01-07 12:45:00,99.24,99.29,99.15,99.17,23335.0,83.4432,83.4852,83.3675,83.3843,23335.0
2022-01-07 12:50:00,99.15,99.16,99.06,99.08,13625.0,83.3675,83.3759,83.2918,83.3086,13625.0
2022-01-07 12:55:00,99.08,99.1,99.01,99.06,13851.0,83.3086,83.3255,83.2498,83.2918,13851.0
2022-01-07 13:00:00,99.06,99.09,99.0,99.04,17262.0,83.2918,83.317,83.2414,83.275,17262.0
2022-01-07 13:05:00,99.05,99.14,99.04,99.14,14622.0,83.2834,83.3591,83.275,83.3591,14622.0
2022-01-07 13:10:00,99.14,99.23,99.14,99.19,13621.0,83.3591,83.4348,83.3591,83.4011,13621.0
2022-01-07 13:15:00,99.17,99.19,99.12,99.14,14361.0,83.3843,83.4011,83.3423,83.3591,14361.0
2022-01-07 13:20:00,99.14,99.22,99.11,99.19,18258.0,83.3591,83.4264,83.3339,83.4011,18258.0
2022-01-07 13:25:00,99.2,99.24,99.17,99.24,14786.0,83.4095,83.4432,83.3843,83.4432,14786.0
2022-01-07 13:30:00,99.25,99.29,99.18,99.23,19759.0,83.4516,83.4852,83.3927,83.4348,19759.0
2022-01-07 13:35:00,99.23,99.27,99.15,99.17,19843.0,83.4348,83.4684,83.3675,83.3843,19843.0
2022-01-07 13:40:00,99.16,99.17,98.98,99.08,24313.0,83.3759,83.3843,83.2246,83.3086,24313.0
2022-01-07 13:45:00,99.09,99.12,99.04,99.06,11720.0,83.317,83.3423,83.275,83.2918,11720.0
2022-01-07 13:50:00,99.07,99.11,99.03,99.07,12585.0,83.3002,83.3339,83.2666,83.3002,12585.0
2022-01-07 13:55:00,99.07,99.07,99.0,99.01,15687.0,83.3002,83.3002,83.2414,83.2498,15687.0
2022-01-07 14:00:00,99.01,99.26,99.0,99.26,33608.0,83.2498,83.46,83.2414,83.46,33608.0
2022-01-07 14:05:00,99.25,99.4,99.25,99.38,66807.0,83.4516,83.5777,83.4516,83.5609,66807.0
2022-01-07 14:10:00,99.39,99.51,99.38,99.48,113188.0,83.5693,83.6702,83.5609,83.645,113188.0
2022-01-07 14:15:00,99.49,99.62,99.48,99.62,89189.0,83.6534,83.7627,83.645,83.7627,89189.0
2022-01-07 14:20:00,99.61,99.64,99.44,99.48,47238.0,83.7543,83.7795,83.6113,83.645,47238.0
2022-01-07 14:25:00,99.5,99.55,99.47,99.48,29136.0,83.6618,83.7038,83.6366,83.645,29136.0
2022-01-07 14:30:00,99.48,99.51,99.45,99.47,43616.0,83.645,83.6702,83.6197,83.6366,43616.0
2022-01-07 14:35:00,99.48,99.57,99.45,99.56,28782.0,83.645,83.7206,83.6197,83.7122,28782.0
2022-01-07 14:40:00,99.56,99.66,99.55,99.59,35004.0,83.7122,83.7963,83.7038,83.7375,35004.0
2022-01-07 14:45:00,99.6,99.6,99.51,99.54,41363.0,83.7459,83.7459,83.6702,83.6954,41363.0
2022-01-07 14:50:00,99.55,99.58,99.52,99.57,26766.0,83.7038,83.729,83.6786,83.7206,26766.0
2022-01-07 14:55:00,99.57,99.61,99.56,99.58,33676.0,83.7206,83.7543,83.7122,83.729,33676.0
2022-01-07 15:00:00,99.58,99.7,99.58,99.64,30373.0,83.729,83.8299,83.729,83.7795,30373.0
2022-01-07 15:05:00,99.64,99.73,99.64,99.71,37719.0,83.7795,83.8552,83.7795,83.8384,37719.0
2022-01-07 15:10:00,99.71,99.71,99.58,99.58,31761.0,83.8384,83.8384,83.729,83.729,31761.0
2022-01-07 15:15:00,99.57,99.58,99.47,99.5,48996.0,83.7206,83.729,83.6366,83.6618,48996.0
2022-01-07 15:20:00,99.51,99.58,99.48,99.53,45910.0,83.6702,83.729,83.645,83.687,45910.0
2022-01-07 15:25:00,99.53,99.56,99.49,99.52,47391.0,83.687,83.7122,83.6534,83.6786,47391.0
2022-01-07 15:30:00,99.52,99.61,99.48,99.58,67831.0,83.6786,83.7543,83.645,83.729,67831.0
2022-01-07 15:35:00,99.57,99.61,99.33,99.36,46329.0,83.7206,83.7543,83.5188,83.5441,46329.0
2022-01-07 15:40:00,99.36,99.41,99.21,99.23,42501.0,83.5441,83.5861,83.4179,83.4348,42501.0
2022-01-07 15:45:00,99.22,99.27,99.07,99.07,58707.0,83.4264,83.4684,83.3002,83.3002,58707.0
2022-01-07 15:50:00,99.05,99.26,99.0,99.21,86679.0,83.2834,83.46,83.2414,83.4179,86679.0
2022-01-07 15:55:00,99.21,99.32,99.07,99.13,377561.0,83.4179,83.5104,83.3002,83.3507,377561.0
2022-01-10 09:30:00,99.7,99.82,99.4,99.75,271570.0,83.8299,83.9308,83.5777,83.872,271570.0
2022-01-10 09:35:00,99.71,99.77,99.35,99.48,39882.0,83.8384,83.8888,83.5357,83.645,39882.0
2022-01-10 09:40:00,99.45,99.74,99.36,99.65,54207.0,83.6197,83.8636,83.5441,83.7879,54207.0
2022-01-10 09:45:00,99.65,99.67,99.27,99.31,66717.0,83.7879,83.8047,83.4684,83.502,66717.0
2022-01-10 09:50:00,99.27,99.5,99.19,99.44,36253.0,83.4684,83.6618,83.4011,83.6113,36253.0
2022-01-10 09:55:00,99.44,99.72,99.38,99.41,75799.0,83.6113,83.8468,83.5609,83.5861,75799.0
2022-01-10 10:00:00,99.41,99.45,99.16,99.28,66171.0,83.5861,83.6197,83.3759,83.4768,66171.0
2022-01-10 10:05:00,99.28,99.42,99.15,99.41,48937.0,83.4768,83.5945,83.3675,83.5861,48937.0
2022-01-10 10:10:00,99.41,99.42,99.13,99.15,43060.0,83.5861,83.5945,83.3507,83.3675,43060.0
2022-01-10 10:15:00,99.13,99.16,99.01,99.13,76882.0,83.3507,83.3759,83.2498,83.3507,76882.0
2022-01-10 10:20:00,99.14,99.24,98.97,99.02,57715.0,83.3591,83.4432,83.2161,83.2582,57715.0
2022-01-10 10:25:00,99.0,99.0,98.74,98.81,45682.0,83.2414,83.2414,83.0228,83.0816,45682.0
2022-01-10 10:30:00,98.81,99.08,98.81,99.06,40952.0,83.0816,83.3086,83.0816,83.2918,40952.0
2022-01-10 10:35:00,99.04,99.35,98.97,99.09,64695.0,83.275,83.5357,83.2161,83.317,64695.0
2022-01-10 10:40:00,99.11,99.29,99.07,99.29,47936.0,83.3339,83.4852,83.3002,83.4852,47936.0
2022-01-10 10:45:00,99.28,99.46,99.28,99.38,62557.0,83.4768,83.6281,83.4768,83.5609,62557.0
2022-01-10 10:50:00,99.4,99.45,99.28,99.4,46764.0,83.5777,83.6197,83.4768,83.5777,46764.0
2022-01-10 10:55:00,99.4,99.66,99.4,99.54,49989.0,83.5777,83.7963,83.5777,83.6954,49989.0
2022-01-10 11:00:00,99.53,99.79,99.5,99.64,68703.0,83.687,83.9056,83.6618,83.7795,68703.0
2022-01-10 11:05:00,99.64,99.73,99.41,99.47,25164.0,83.7795,83.8552,83.5861,83.6366,25164.0
2022-01-10 11:10:00,99.47,99.58,99.33,99.38,36332.0,83.6366,83.729,83.5188,83.5609,36332.0
2022-01-10 11:15:00,99.36,99.43,99.19,99.19,35633.0,83.5441,83.6029,83.4011,83.4011,35633.0
2022-01-10 11:20:00,99.21,99.24,99.09,99.1,33661.0,83.4179,83.4432,83.317,83.3255,33661.0
2022-01-10 11:25:00,99.09,99.25,99.08,99.17,68279.0,83.317,83.4516,83.3086,83.3843,68279.0
2022-01-10 11:30:00,99.17,99.17,98.9,98.93,33959.0,83.3843,83.3843,83.1573,83.1825,33959.0
2022-01-10 11:35:00,98.95,99.1,98.95,99.03,32701.0,83.1993,83.3255,83.1993,83.2666,32701.0
2022-01-10 11:40:00,99.02,99.14,99.0,99.14,25023.0,83.2582,83.3591,83.2414,83.3591,25023.0
2022-01-10 11:45:00,99.11,99.36,99.11,99.36,37760.0,83.3339,83.5441,83.3339,83.5441,37760.0
2022-01-10 11:50:00,99.35,99.48,99.34,99.48,26897.0,83.5357,83.645,83.5273,83.645,26897.0
2022-01-10 11:55:00,99.46,99.52,99.44,99.48,36797.0,83.6281,83.6786,83.6113,83.645,36797.0
2022-01-10 12:00:00,99.47,99.6,99.42,99.56,52383.0,83.6366,83.7459,83.5945,83.7122,52383.0
2022-01-10 12:05:00,99.56,99.66,99.51,99.58,16195.0,83.7122,83.7963,83.6702,83.729,16195.0
2022-01-10 12:10:00,99.58,99.68,99.58,99.68,41677.0,83.729,83.8131,83.729,83.8131,41677.0
2022-01-10 12:15:00,99.69,99.81,99.68,99.8,26830.0,83.8215,83.9224,83.8131,83.914,26830.0
2022-01-10 12:20:00,99.8,99.87,99.77,99.85,28735.0,83.914,83.9729,83.8888,83.9561,28735.0
2022-01-10 12:25:00,99.85,99.89,99.81,99.88,16132.0,83.9561,83.9897,83.9224,83.9813,16132.0
2022-01-10 12:30:00,99.88,99.95,99.79,99.84,46035.0,83.9813,84.0402,83.9056,83.9477,46035.0
2022-01-10 12:35:00,99.82,99.9,99.82,99.89,21929.0,83.9308,83.9981,83.9308,83.9897,21929.0
2022-01-10 12:40:00,99.89,100.03,99.8,99.8,119494.0,83.9897,84.1074,83.914,83.914,119494.0
2022-01-10 12:45:00,99.81,99.89,99.71,99.71,15272.0,83.9224,83.9897,83.8384,83.8384,15272.0
2022-01-10 12:50:00,99.7,99.96,99.7,99.76,40357.0,83.8299,84.0486,83.8299,83.8804,40357.0
2022-01-10 12:55:00,99.76,99.79,99.67,99.73,37291.0,83.8804,83.9056,83.8047,83.8552,37291.0
2022-01-10 13:00:00,99.73,99.95,99.73,99.92,28924.0,83.8552,84.0402,83.8552,84.0149,28924.0
2022-01-10 13:05:00,99.92,99.96,99.9,99.96,11249.0,84.0149,84.0486,83.9981,84.0486,11249.0
2022-01-10 13:10:00,99.97,100.0,99.93,100.0,27950.0,84.057,84.0822,84.0233,84.0822,27950.0
2022-01-10 13:15:00,100.0,100.07,99.97,99.97,31260.0,84.0822,84.1411,84.057,84.057,31260.0
2022-01-10 13:20:00,99.98,99.99,99.79,99.8,21299.0,84.0654,84.0738,83.9056,83.914,21299.0
2022-01-10 13:25:00,99.8,99.99,99.79,99.95,38686.0,83.914,84.0738,83.9056,84.0402,38686.0
2022-01-10 13:30:00,99.93,100.01,99.85,99.99,53615.0,84.0233,84.0906,83.9561,84.0738,53615.0
2022-01-10 13:35:00,100.0,100.1,99.98,100.03,45480.0,84.0822,84.1663,84.0654,84.1074,45480.0
2022-01-10 13:40:00,100.0,100.06,99.91,100.04,34348.0,84.0822,84.1326,84.0065,84.1158,34348.0
2022-01-10 13:45:00,100.05,100.08,99.99,100.03,20529.0,84.1242,84.1495,84.0738,84.1074,20529.0
2022-01-10 13:50:00,100.03,100.04,99.97,100.0,29914.0,84.1074,84.1158,84.057,84.0822,29914.0
2022-01-10 13:55:00,100.0,100.0,99.9,99.95,60503.0,84.0822,84.0822,83.9981,84.0402,60503.0
2022-01-10 14:00:00,99.94,100.0,99.85,99.94,90270.0,84.0317,84.0822,83.9561,84.0317,90270.0
2022-01-10 14:05:00,99.94,100.0,99.93,99.96,87095.0,84.0317,84.0822,84.0233,84.0486,87095.0
2022-01-10 14:10:00,99.97,100.14,99.97,100.14,82527.0,84.057,84.1999,84.057,84.1999,82527.0
2022-01-10 14:15:00,100.14,100.33,100.13,100.2,44943.0,84.1999,84.3597,84.1915,84.2504,44943.0
2022-01-10 14:20:00,100.2,100.28,100.18,100.27,30812.0,84.2504,84.3176,84.2335,84.3092,30812.0
2022-01-10 14:25:00,100.27,100.32,100.17,100.21,132907.0,84.3092,84.3513,84.2251,84.2588,132907.0
2022-01-10 14:30:00,100.2,100.23,100.09,100.19,95372.0,84.2504,84.2756,84.1579,84.2419,95372.0
2022-01-10 14:35:00,100.19,100.31,100.17,100.27,135054.0,84.2419,84.3428,84.2251,84.3092,135054.0
2022-01-10 14:40:00,100.28,100.37,100.27,100.3,36913.0,84.3176,84.3933,84.3092,84.3344,36913.0
2022-01-10 14:45:00,100.3,100.4,100.26,100.3,38929.0,84.3344,84.4185,84.3008,84.3344,38929.0
2022-01-10 14:50:00,100.31,100.32,100.1,100.12,40092.0,84.3428,84.3513,84.1663,84.1831,40092.0
2022-01-10 14:55:00,100.13,100.17,100.1,100.17,34900.0,84.1915,84.2251,84.1663,84.2251,34900.0
2022-01-10 15:00:00,100.18,100.2,100.04,100.14,48370.0,84.2335,84.2504,84.1158,84.1999,48370.0
2022-01-10 15:05:00,100.15,100.17,100.0,100.05,80509.0,84.2083,84.2251,84.0822,84.1242,80509.0
2022-01-10 15:10:00,100.05,100.13,100.0,100.05,75763.0,84.1242,84.1915,84.0822,84.1242,75763.0
2022-01-10 15:15:00,100.06,100.07,99.97,100.0,111495.0,84.1326,84.1411,84.057,84.0822,111495.0
2022-01-10 15:20:00,100.0,100.08,99.99,100.05,73026.0,84.0822,84.1495,84.0738,84.1242,73026.0
2022-01-10 15:25:00,100.05,100.09,99.92,99.96,41756.0,84.1242,84.1579,84.0149,84.0486,41756.0
2022-01-10 15:30:00,99.97,100.02,99.95,99.98,78827.0,84.057,84.099,84.0402,84.0654,78827.0
2022-01-10 15:35:00,99.97,100.03,99.95,99.98,64138.0,84.057,84.1074,84.0402,84.0654,64138.0
2022-01-10 15:40:00,99.98,100.09,99.96,100.03,81941.0,84.0654,84.1579,84.0486,84.1074,81941.0
2022-01-10 15:45:00,100.02,100.06,99.94,100.0,74745.0,84.099,84.1326,84.0317,84.0822,74745.0
2022-01-10 15:50:00,100.01,100.07,99.98,100.01,83491.0,84.0906,84.1411,84.0654,84.0906,83491.0
2022-01-10 15:55:00,100.0,100.28,100.0,100.24,342207.0,84.0822,84.3176,84.0822,84.284,342207.0
2022-01-11 09:30:00,100.12,100.38,99.62,99.62,90735.0,84.1831,84.4017,83.7627,83.7627,90735.0
2022-01-11 09:35:00,99.61,99.63,99.08,99.23,36127.0,83.7543,83.7711,83.3086,83.4348,36127.0
2022-01-11 09:40:00,99.22,100.0,99.15,99.98,149702.0,83.4264,84.0822,83.3675,84.0654,149702.0
2022-01-11 09:45:00,99.98,100.14,99.92,100.13,171379.0,84.0654,84.1999,84.0149,84.1915,171379.0
2022-01-11 09:50:00,100.12,100.13,99.95,99.97,171664.0,84.1831,84.1915,84.0402,84.057,171664.0
2022-01-11 09:55:00,99.97,100.15,99.92,100.04,65182.0,84.057,84.2083,84.0149,84.1158,65182.0
2022-01-11 10:00:00,100.04,100.2,99.95,100.14,87246.0,84.1158,84.2504,84.0402,84.1999,87246.0
2022-01-11 10:05:00,100.16,100.23,100.08,100.2,67211.0,84.2167,84.2756,84.1495,84.2504,67211.0
2022-01-11 10:10:00,100.21,100.38,100.07,100.32,38428.0,84.2588,84.4017,84.1411,84.3513,38428.0
2022-01-11 10:15:00,100.33,100.68,100.22,100.68,66288.0,84.3597,84.654,84.2672,84.654,66288.0
2022-01-11 10:20:00,100.66,100.66,100.32,100.45,46313.0,84.6371,84.6371,84.3513,84.4606,46313.0
2022-01-11 10:25:00,100.45,100.75,100.41,100.56,59853.0,84.4606,84.7128,84.4269,84.5531,59853.0
2022-01-11 10:30:00,100.54,100.57,100.35,100.4,27127.0,84.5362,84.5615,84.3765,84.4185,27127.0
2022-01-11 10:35:00,100.43,100.56,100.43,100.48,31119.0,84.4437,84.5531,84.4437,84.4858,31119.0
2022-01-11 10:40:00,100.47,100.49,100.23,100.29,18803.0,84.4774,84.4942,84.2756,84.326,18803.0
2022-01-11 10:45:00,100.29,100.38,100.28,100.33,15533.0,84.326,84.4017,84.3176,84.3597,15533.0
2022-01-11 10:50:00,100.3,100.3,100.18,100.18,21936.0,84.3344,84.3344,84.2335,84.2335,21936.0
2022-01-11 10:55:00,100.18,100.25,100.14,100.18,30764.0,84.2335,84.2924,84.1999,84.2335,30764.0
2022-01-11 11:00:00,100.19,100.31,100.18,100.21,41475.0,84.2419,84.3428,84.2335,84.2588,41475.0
2022-01-11 11:05:00,100.21,100.24,100.07,100.09,23558.0,84.2588,84.284,84.1411,84.1579,23558.0
2022-01-11 11:10:00,100.09,100.17,99.93,99.97,44358.0,84.1579,84.2251,84.0233,84.057,44358.0
2022-01-11 11:15:00,99.98,100.11,99.94,100.1,30263.0,84.0654,84.1747,84.0317,84.1663,30263.0
2022-01-11 11:20:00,100.07,100.25,100.03,100.17,29863.0,84.1411,84.2924,84.1074,84.2251,29863.0
2022-01-11 11:25:00,100.2,100.29,100.15,100.19,15221.0,84.2504,84.326,84.2083,84.2419,15221.0
2022-01-11 11:30:00,100.19,100.27,100.17,100.25,25045.0,84.2419,84.3092,84.2251,84.2924,25045.0
2022-01-11 11:35:00,100.26,100.4,100.23,100.3,38908.0,84.3008,84.4185,84.2756,84.3344,38908.0
2022-01-11 11:40:00,100.29,100.32,100.08,100.16,28160.0,84.326,84.3513,84.1495,84.2167,28160.0
2022-01-11 11:45:00,100.15,100.16,100.0,100.02,39345.0,84.2083,84.2167,84.0822,84.099,39345.0
2022-01-11 11:50:00,100.01,100.16,100.01,100.11,23984.0,84.0906,84.2167,84.0906,84.1747,23984.0
2022-01-11 11:55:00,100.13,100.15,100.02,100.1,14185.0,84.1915,84.2083,84.099,84.1663,14185.0
2022-01-11 12:00:00,100.09,100.21,100.04,100.21,18654.0,84.1579,84.2588,84.1158,84.2588,18654.0
2022-01-11 12:05:00,100.19,100.23,100.14,100.2,17754.0,84.2419,84.2756,84.1999,84.2504,17754.0
2022-01-11 12:10:00,100.19,100.25,100.15,100.22,16028.0,84.2419,84.2924,84.2083,84.2672,16028.0
2022-01-11 12:15:00,100.23,100.29,100.18,100.21,13411.0,84.2756,84.326,84.2335,84.2588,13411.0
2022-01-11 12:20:00,100.22,100.36,100.2,100.35,34078.0,84.2672,84.3849,84.2504,84.3765,34078.0
2022-01-11 12:25:00,100.36,100.37,100.21,100.24,32791.0,84.3849,84.3933,84.2588,84.284,32791.0
2022-01-11 12:30:00,100.23,100.26,100.04,100.05,40848.0,84.2756,84.3008,84.1158,84.1242,40848.0
2022-01-11 12:35:00,100.06,100.18,100.06,100.14,36724.0,84.1326,84.2335,84.1326,84.1999,36724.0
2022-01-11 12:40:00,100.13,100.19,100.05,100.06,26092.0,84.1915,84.2419,84.1242,84.1326,26092.0
2022-01-11 12:45:00,100.05,100.16,100.01,100.06,25836.0,84.1242,84.2167,84.0906,84.1326,25836.0
2022-01-11 12:50:00,100.08,100.14,100.06,100.06,22470.0,84.1495,84.1999,84.1326,84.1326,22470.0
2022-01-11 12:55:00,100.05,100.12,99.99,100.1,26025.0,84.1242,84.1831,84.0738,84.1663,26025.0
2022-01-11 13:00:00,100.08,100.11,100.03,100.06,18407.0,84.1495,84.1747,84.1074,84.1326,18407.0
2022-01-11 13:05:00,100.04,100.06,99.97,100.03,269296.0,84.1158,84.1326,84.057,84.1074,269296.0
2022-01-11 13:10:00,100.04,100.16,100.01,100.15,26713.0,84.1158,84.2167,84.0906,84.2083,26713.0
2022-01-11 13:15:00,100.14,100.16,100.1,100.13,18085.0,84.1999,84.2167,84.1663,84.1915,18085.0
2022-01-11 13:20:00,100.12,100.15,100.06,100.14,15507.0,84.1831,84.2083,84.1326,84.1999,15507.0
2022-01-11 13:25:00,100.13,100.16,100.09,100.11,19053.0,84.1915,84.2167,84.1579,84.1747,19053.0
2022-01-11 13:30:00,100.12,100.14,100.07,100.1,13395.0,84.1831,84.1999,84.1411,84.1663,13395.0
2022-01-11 13:35:00,100.1,100.16,100.09,100.12,36869.0,84.1663,84.2167,84.1579,84.1831,36869.0
2022-01-11 13:40:00,100.11,100.14,100.08,100.09,18814.0,84.1747,84.1999,84.1495,84.1579,18814.0
2022-01-11 13:45:00,100.08,100.08,100.0,100.03,28940.0,84.1495,84.1495,84.0822,84.1074,28940.0
2022-01-11 13:50:00,100.05,100.1,100.04,100.06,14445.0,84.1242,84.1663,84.1158,84.1326,14445.0
2022-01-11 13:55:00,100.07,100.14,100.05,100.06,20151.0,84.1411,84.1999,84.1242,84.1326,20151.0
2022-01-11 14:00:00,100.06,100.09,100.0,100.01,18417.0,84.1326,84.1579,84.0822,84.0906,18417.0
2022-01-11 14:05:00,100.01,100.04,99.99,100.02,30395.0,84.0906,84.1158,84.0738,84.099,30395.0
2022-01-11 14:10:00,100.03,100.09,100.02,100.05,15715.0,84.1074,84.1579,84.099,84.1242,15715.0
2022-01-11 14:15:00,100.05,100.07,100.02,100.02,14549.0,84.1242,84.1411,84.099,84.099,14549.0
2022-01-11 14:20:00,100.03,100.11,100.03,100.08,16829.0,84.1074,84.1747,84.1074,84.1495,16829.0
2022-01-11 14:25:00,100.08,100.16,100.08,100.09,24484.0,84.1495,84.2167,84.1495,84.1579,24484.0
2022-01-11 14:30:00,100.09,100.18,100.09,100.13,20679.0,84.1579,84.2335,84.1579,84.1915,20679.0
2022-01-11 14:35:00,100.12,100.12,100.02,100.08,23100.0,84.1831,84.1831,84.099,84.1495,23100.0
2022-01-11 14:40:00,100.08,100.13,100.04,100.12,11192.0,84.1495,84.1915,84.1158,84.1831,11192.0
2022-01-11 14:45:00,100.13,100.16,100.1,100.11,16546.0,84.1915,84.2167,84.1663,84.1747,16546.0
2022-01-11 14:50:00,100.11,100.13,100.02,100.12,24236.0,84.1747,84.1915,84.099,84.1831,24236.0
2022-01-11 14:55:00,100.12,100.16,100.08,100.14,18404.0,84.1831,84.2167,84.1495,84.1999,18404.0
2022-01-11 15:00:00,100.15,100.18,100.1,100.13,40648.0,84.2083,84.2335,84.1663,84.1915,40648.0
2022-01-11 15:05:00,100.12,100.32,100.11,100.32,133099.0,84.1831,84.3513,84.1747,84.3513,133099.0
2022-01-11 15:10:00,100.31,100.45,100.3,100.42,47488.0,84.3428,84.4606,84.3344,84.4353,47488.0
2022-01-11 15:15:00,100.41,100.5,100.39,100.5,161469.0,84.4269,84.5026,84.4101,84.5026,161469.0
2022-01-11 15:20:00,100.5,100.73,100.49,100.71,62694.0,84.5026,84.696,84.4942,84.6792,62694.0
2022-01-11 15:25:00,100.72,100.9,100.71,100.9,67200.0,84.6876,84.8389,84.6792,84.8389,67200.0
2022-01-11 15:30:00,100.89,100.99,100.89,100.98,94324.0,84.8305,84.9146,84.8305,84.9062,94324.0
2022-01-11 15:35:00,100.98,101.02,100.89,100.95,150395.0,84.9062,84.9398,84.8305,84.881,150395.0
2022-01-11 15:40:00,100.95,101.02,100.88,100.91,110281.0,84.881,84.9398,84.8221,84.8473,110281.0
2022-01-11 15:45:00,100.91,100.91,100.76,100.81,78523.0,84.8473,84.8473,84.7212,84.7633,78523.0
2022-01-11 15:50:00,100.82,100.84,100.66,100.82,111114.0,84.7717,84.7885,84.6371,84.7717,111114.0
2022-01-11 15:55:00,100.82,101.0,100.76,101.0,502922.0,84.7717,84.923,84.7212,84.923,502922.0
2022-01-12 09:30:00,100.96,100.96,100.28,100.3,93241.0,84.8894,84.8894,84.3176,84.3344,93241.0
2022-01-12 09:35:00,100.28,100.42,100.16,100.3,32559.0,84.3176,84.4353,84.2167,84.3344,32559.0
2022-01-12 09:40:00,100.3,100.58,100.27,100.53,30601.0,84.3344,84.5699,84.3092,84.5278,30601.0
2022-01-12 09:45:00,100.5,100.81,100.48,100.66,44702.0,84.5026,84.7633,84.4858,84.6371,44702.0
2022-01-12 09:50:00,100.66,100.73,100.57,100.66,47063.0,84.6371,84.696,84.5615,84.6371,47063.0
2022-01-12 09:55:00,100.67,100.8,100.62,100.66,22333.0,84.6455,84.7549,84.6035,84.6371,22333.0
2022-01-12 10:00:00,100.68,100.8,100.57,100.77,33007.0,84.654,84.7549,84.5615,84.7296,33007.0
2022-01-12 10:05:00,100.74,100.83,100.6,100.73,39647.0,84.7044,84.7801,84.5867,84.696,39647.0
2022-01-12 10:10:00,100.72,100.83,100.67,100.76,53036.0,84.6876,84.7801,84.6455,84.7212,53036.0
2022-01-12 10:15:00,100.76,100.81,100.65,100.77,23484.0,84.7212,84.7633,84.6287,84.7296,23484.0
2022-01-12 10:20:00,100.78,100.96,100.78,100.83,25905.0,84.738,84.8894,84.738,84.7801,25905.0
2022-01-12 10:25:00,100.84,100.85,100.7,100.84,32569.0,84.7885,84.7969,84.6708,84.7885,32569.0
2022-01-12 10:30:00,100.84,101.0,100.83,100.98,20489.0,84.7885,84.923,84.7801,84.9062,20489.0
2022-01-12 10:35:00,101.0,101.12,100.95,100.97,20959.0,84.923,85.0239,84.881,84.8978,20959.0
2022-01-12 10:40:00,100.95,101.0,100.74,100.91,45304.0,84.881,84.923,84.7044,84.8473,45304.0
2022-01-12 10:45:00,100.92,101.03,100.85,101.01,37852.0,84.8557,84.9482,84.7969,84.9314,37852.0
2022-01-12 10:50:00,101.01,101.33,101.01,101.3,48562.0,84.9314,85.2005,84.9314,85.1753,48562.0
2022-01-12 10:55:00,101.31,101.39,101.24,101.33,34440.0,85.1837,85.2509,85.1248,85.2005,34440.0
2022-01-12 11:00:00,101.35,101.46,101.28,101.34,46101.0,85.2173,85.3098,85.1584,85.2089,46101.0
2022-01-12 11:05:00,101.34,101.5,101.34,101.45,23700.0,85.2089,85.3434,85.2089,85.3014,23700.0
2022-01-12 11:10:00,101.43,101.43,101.2,101.23,29089.0,85.2846,85.2846,85.0912,85.1164,29089.0
2022-01-12 11:15:00,101.23,101.26,101.08,101.11,23895.0,85.1164,85.1416,84.9903,85.0155,23895.0
2022-01-12 11:20:00,101.09,101.12,101.0,101.04,26362.0,84.9987,85.0239,84.923,84.9566,26362.0
2022-01-12 11:25:00,101.04,101.16,101.02,101.12,18875.0,84.9566,85.0575,84.9398,85.0239,18875.0
2022-01-12 11:30:00,101.12,101.18,101.0,101.02,36138.0,85.0239,85.0744,84.923,84.9398,36138.0
2022-01-12 11:35:00,101.02,101.12,101.0,101.05,17976.0,84.9398,85.0239,84.923,84.9651,17976.0
2022-01-12 11:40:00,101.06,101.15,101.06,101.08,17034.0,84.9735,85.0491,84.9735,84.9903,17034.0
2022-01-12 11:45:00,101.08,101.19,101.06,101.11,13326.0,84.9903,85.0828,84.9735,85.0155,13326.0
2022-01-12 11:50:00,101.1,101.19,101.09,101.17,13256.0,85.0071,85.0828,84.9987,85.066,13256.0
2022-01-12 11:55:00,101.17,101.26,101.17,101.22,17244.0,85.066,85.1416,85.066,85.108,17244.0
2022-01-12 12:00:00,101.23,101.29,101.21,101.23,17580.0,85.1164,85.1669,85.0996,85.1164,17580.0
2022-01-12 12:05:00,101.2,101.25,101.18,101.22,42530.0,85.0912,85.1332,85.0744,85.108,42530.0
2022-01-12 12:10:00,101.21,101.35,101.2,101.29,23913.0,85.0996,85.2173,85.0912,85.1669,23913.0
2022-01-12 12:15:00,101.29,101.36,101.28,101.35,11767.0,85.1669,85.2257,85.1584,85.2173,11767.0
2022-01-12 12:20:00,101.35,101.39,101.31,101.37,17331.0,85.2173,85.2509,85.1837,85.2341,17331.0
2022-01-12 12:25:00,101.37,101.41,101.34,101.36,38156.0,85.2341,85.2678,85.2089,85.2257,38156.0
2022-01-12 12:30:00,101.35,101.4,101.3,101.31,17715.0,85.2173,85.2593,85.1753,85.1837,17715.0
2022-01-12 12:35:00,101.31,101.39,101.17,101.19,38249.0,85.1837,85.2509,85.066,85.0828,38249.0
2022-01-12 12:40:00,101.19,101.22,101.18,101.2,11575.0,85.0828,85.108,85.0744,85.0912,11575.0
2022-01-12 12:45:00,101.2,101.28,101.19,101.2,22612.0,85.0912,85.1584,85.0828,85.0912,22612.0
2022-01-12 12:50:00,101.22,101.32,101.21,101.28,17831.0,85.108,85.1921,85.0996,85.1584,17831.0
2022-01-12 12:55:00,101.29,101.34,101.25,101.29,18324.0,85.1669,85.2089,85.1332,85.1669,18324.0
2022-01-12 13:00:00,101.29,101.42,101.29,101.41,15018.0,85.1669,85.2762,85.1669,85.2678,15018.0
2022-01-12 13:05:00,101.41,101.45,101.4,101.42,15873.0,85.2678,85.3014,85.2593,85.2762,15873.0
2022-01-12 13:10:00,101.42,101.49,101.4,101.48,21287.0,85.2762,85.335,85.2593,85.3266,21287.0
2022-01-12 13:15:00,101.46,101.46,101.4,101.42,7757.0,85.3098,85.3098,85.2593,85.2762,7757.0
2022-01-12 13:20:00,101.41,101.43,101.35,101.36,44533.0,85.2678,85.2846,85.2173,85.2257,44533.0
2022-01-12 13:25:00,101.36,101.41,101.31,101.4,21153.0,85.2257,85.2678,85.1837,85.2593,21153.0
2022-01-12 13:30:00,101.41,101.42,101.38,101.4,9273.0,85.2678,85.2762,85.2425,85.2593,9273.0
2022-01-12 13:35:00,101.39,101.43,101.37,101.42,16420.0,85.2509,85.2846,85.2341,85.2762,16420.0
2022-01-12 13:40:00,101.42,101.47,101.41,101.45,10796.0,85.2762,85.3182,85.2678,85.3014,10796.0
2022-01-12 13:45:00,101.45,101.46,101.29,101.29,13302.0,85.3014,85.3098,85.1669,85.1669,13302.0
2022-01-12 13:50:00,101.29,101.4,101.27,101.37,16677.0,85.1669,85.2593,85.15,85.2341,16677.0
2022-01-12 13:55:00,101.36,101.45,101.34,101.4,28670.0,85.2257,85.3014,85.2089,85.2593,28670.0
2022-01-12 14:00:00,101.39,101.42,101.34,101.37,26298.0,85.2509,85.2762,85.2089,85.2341,26298.0
2022-01-12 14:05:00,101.37,101.47,101.36,101.4,21902.0,85.2341,85.3182,85.2257,85.2593,21902.0
2022-01-12 14:10:00,101.39,101.42,101.34,101.38,14284.0,85.2509,85.2762,85.2089,85.2425,14284.0
2022-01-12 14:15:00,101.37,101.45,101.36,101.43,17749.0,85.2341,85.3014,85.2257,85.2846,17749.0
2022-01-12 14:20:00,101.43,101.52,101.41,101.51,20297.0,85.2846,85.3602,85.2678,85.3518,20297.0
2022-01-12 14:25:00,101.52,101.56,101.5,101.56,22476.0,85.3602,85.3939,85.3434,85.3939,22476.0
2022-01-12 14:30:00,101.56,101.59,101.53,101.55,19061.0,85.3939,85.4191,85.3687,85.3855,19061.0
2022-01-12 14:35:00,101.55,101.58,101.53,101.53,21528.0,85.3855,85.4107,85.3687,85.3687,21528.0
2022-01-12 14:40:00,101.52,101.58,101.5,101.58,22403.0,85.3602,85.4107,85.3434,85.4107,22403.0
2022-01-12 14:45:00,101.58,101.69,101.58,101.69,40664.0,85.4107,85.5032,85.4107,85.5032,40664.0
2022-01-12 14:50:00,101.69,101.81,101.68,101.81,77546.0,85.5032,85.6041,85.4948,85.6041,77546.0
2022-01-12 14:55:00,101.8,101.87,101.79,101.87,84745.0,85.5957,85.6545,85.5873,85.6545,84745.0
2022-01-12 15:00:00,101.87,101.91,101.74,101.74,219419.0,85.6545,85.6882,85.5452,85.5452,219419.0
2022-01-12 15:05:00,101.74,101.78,101.63,101.66,87366.0,85.5452,85.5789,85.4527,85.478,87366.0
2022-01-12 15:10:00,101.66,101.75,101.57,101.57,75207.0,85.478,85.5536,85.4023,85.4023,75207.0
2022-01-12 15:15:00,101.59,101.59,101.3,101.36,51137.0,85.4191,85.4191,85.1753,85.2257,51137.0
2022-01-12 15:20:00,101.36,101.44,101.27,101.3,28721.0,85.2257,85.293,85.15,85.1753,28721.0
2022-01-12 15:25:00,101.29,101.4,101.24,101.29,62578.0,85.1669,85.2593,85.1248,85.1669,62578.0
2022-01-12 15:30:00,101.3,101.5,101.26,101.36,150656.0,85.1753,85.3434,85.1416,85.2257,150656.0
2022-01-12 15:35:00,101.36,101.55,101.36,101.48,60093.0,85.2257,85.3855,85.2257,85.3266,60093.0
2022-01-12 15:40:00,101.47,101.48,101.4,101.41,50390.0,85.3182,85.3266,85.2593,85.2678,50390.0
2022-01-12 15:45:00,101.41,101.5,101.39,101.4,57016.0,85.2678,85.3434,85.2509,85.2593,57016.0
2022-01-12 15:50:00,101.41,101.64,101.41,101.59,95537.0,85.2678,85.4611,85.2678,85.4191,95537.0
2022-01-12 15:55:00,101.59,101.64,101.37,101.45,281024.0,85.4191,85.4611,85.2341,85.3014,281024.0
2022-01-13 09:30:00,101.33,101.38,101.06,101.27,63022.0,85.2005,85.2425,84.9735,85.15,63022.0
2022-01-13 09:35:00,101.23,101.49,101.21,101.49,18387.0,85.1164,85.335,85.0996,85.335,18387.0
2022-01-13 09:40:00,101.49,101.53,101.32,101.34,48742.0,85.335,85.3687,85.1921,85.2089,48742.0
2022-01-13 09:45:00,101.34,101.42,100.8,100.87,41640.0,85.2089,85.2762,84.7549,84.8137,41640.0
2022-01-13 09:50:00,100.87,101.18,100.85,101.06,46780.0,84.8137,85.0744,84.7969,84.9735,46780.0
2022-01-13 09:55:00,101.06,101.16,101.05,101.07,25855.0,84.9735,85.0575,84.9651,84.9819,25855.0
2022-01-13 10:00:00,101.08,101.2,101.08,101.16,33125.0,84.9903,85.0912,84.9903,85.0575,33125.0
2022-01-13 10:05:00,101.16,101.2,101.01,101.11,14864.0,85.0575,85.0912,84.9314,85.0155,14864.0
2022-01-13 10:10:00,101.1,101.41,101.04,101.31,24397.0,85.0071,85.2678,84.9566,85.1837,24397.0
2022-01-13 10:15:00,101.33,101.54,101.26,101.43,24991.0,85.2005,85.3771,85.1416,85.2846,24991.0
2022-01-13 10:20:00,101.41,101.49,101.37,101.42,19572.0,85.2678,85.335,85.2341,85.2762,19572.0
2022-01-13 10:25:00,101.41,101.53,101.37,101.38,16536.0,85.2678,85.3687,85.2341,85.2425,16536.0
2022-01-13 10:30:00,101.4,101.69,101.39,101.67,309570.0,85.2593,85.5032,85.2509,85.4864,309570.0
2022-01-13 10:35:00,101.66,101.72,101.52,101.7,52756.0,85.478,85.5284,85.3602,85.5116,52756.0
2022-01-13 10:40:00,101.7,101.97,101.68,101.92,62091.0,85.5116,85.7386,85.4948,85.6966,62091.0
2022-01-13 10:45:00,101.91,101.94,101.76,101.83,24945.0,85.6882,85.7134,85.562,85.6209,24945.0
2022-01-13 10:50:00,101.83,101.97,101.74,101.79,202183.0,85.6209,85.7386,85.5452,85.5873,202183.0
2022-01-13 10:55:00,101.79,101.81,101.64,101.68,31043.0,85.5873,85.6041,85.4611,85.4948,31043.0
2022-01-13 11:00:00,101.66,101.82,101.63,101.71,23916.0,85.478,85.6125,85.4527,85.52,23916.0
2022-01-13 11:05:00,101.7,101.74,101.59,101.68,14993.0,85.5116,85.5452,85.4191,85.4948,14993.0
2022-01-13 11:10:00,101.7,101.75,101.66,101.73,16340.0,85.5116,85.5536,85.478,85.5368,16340.0
2022-01-13 11:15:00,101.72,101.76,101.62,101.7,14132.0,85.5284,85.562,85.4443,85.5116,14132.0
2022-01-13 11:20:00,101.67,101.7,101.61,101.69,19261.0,85.4864,85.5116,85.4359,85.5032,19261.0
2022-01-13 11:25:00,101.72,101.78,101.68,101.7,10581.0,85.5284,85.5789,85.4948,85.5116,10581.0
2022-01-13 11:30:00,101.71,101.75,101.67,101.67,7853.0,85.52,85.5536,85.4864,85.4864,7853.0
2022-01-13 11:35:00,101.67,101.77,101.63,101.72,12473.0,85.4864,85.5704,85.4527,85.5284,12473.0
2022-01-13 11:40:00,101.74,101.89,101.74,101.84,8943.0,85.5452,85.6713,85.5452,85.6293,8943.0
2022-01-13 11:45:00,101.82,101.93,101.81,101.9,7466.0,85.6125,85.705,85.6041,85.6798,7466.0
2022-01-13 11:50:00,101.92,102.04,101.91,101.97,24322.0,85.6966,85.7975,85.6882,85.7386,24322.0
2022-01-13 11:55:00,101.94,102.02,101.92,102.02,13530.0,85.7134,85.7807,85.6966,85.7807,13530.0
2022-01-13 12:00:00,102.03,102.1,101.98,102.04,15323.0,85.7891,85.8479,85.747,85.7975,15323.0
2022-01-13 12:05:00,102.05,102.06,101.92,101.92,36443.0,85.8059,85.8143,85.6966,85.6966,36443.0
2022-01-13 12:10:00,101.92,101.97,101.9,101.9,10710.0,85.6966,85.7386,85.6798,85.6798,10710.0
2022-01-13 12:15:00,101.9,101.91,101.78,101.85,26177.0,85.6798,85.6882,85.5789,85.6377,26177.0
2022-01-13 12:20:00,101.85,101.87,101.78,101.82,21663.0,85.6377,85.6545,85.5789,85.6125,21663.0
2022-01-13 12:25:00,101.81,101.9,101.77,101.9,15230.0,85.6041,85.6798,85.5704,85.6798,15230.0
2022-01-13 12:30:00,101.89,101.94,101.76,101.76,40460.0,85.6713,85.7134,85.562,85.562,40460.0
2022-01-13 12:35:00,101.79,101.9,101.77,101.89,32022.0,85.5873,85.6798,85.5704,85.6713,32022.0
2022-01-13 12:40:00,101.88,101.93,101.8,101.92,23608.0,85.6629,85.705,85.5957,85.6966,23608.0
2022-01-13 12:45:00,101.93,101.93,101.81,101.85,14748.0,85.705,85.705,85.6041,85.6377,14748.0
2022-01-13 12:50:00,101.83,101.86,101.71,101.76,12366.0,85.6209,85.6461,85.52,85.562,12366.0
2022-01-13 12:55:00,101.76,101.78,101.73,101.76,11742.0,85.562,85.5789,85.5368,85.562,11742.0
2022-01-13 13:00:00,101.77,101.82,101.59,101.59,28879.0,85.5704,85.6125,85.4191,85.4191,28879.0
2022-01-13 13:05:00,101.58,101.62,101.52,101.53,21256.0,85.4107,85.4443,85.3602,85.3687,21256.0
2022-01-13 13:10:00,101.53,101.68,101.51,101.67,49148.0,85.3687,85.4948,85.3518,85.4864,49148.0
2022-01-13 13:15:00,101.66,101.79,101.63,101.78,15547.0,85.478,85.5873,85.4527,85.5789,15547.0
2022-01-13 13:20:00,101.79,101.87,101.76,101.82,16059.0,85.5873,85.6545,85.562,85.6125,16059.0
2022-01-13 13:25:00,101.84,101.92,101.78,101.85,22494.0,85.6293,85.6966,85.5789,85.6377,22494.0
2022-01-13 13:30:00,101.84,101.89,101.82,101.85,12829.0,85.6293,85.6713,85.6125,85.6377,12829.0
2022-01-13 13:35:00,101.84,101.88,101.8,101.8,9891.0,85.6293,85.6629,85.5957,85.5957,9891.0
2022-01-13 13:40:00,101.8,101.82,101.74,101.82,16929.0,85.5957,85.6125,85.5452,85.6125,16929.0
2022-01-13 13:45:00,101.81,101.86,101.76,101.77,7900.0,85.6041,85.6461,85.562,85.5704,7900.0
2022-01-13 13:50:00,101.77,101.79,101.76,101.78,9476.0,85.5704,85.5873,85.562,85.5789,9476.0
2022-01-13 13:55:00,101.78,101.82,101.74,101.81,16330.0,85.5789,85.6125,85.5452,85.6041,16330.0
2022-01-13 14:00:00,101.82,101.86,101.78,101.8,32917.0,85.6125,85.6461,85.5789,85.5957,32917.0
2022-01-13 14:05:00,101.8,101.87,101.77,101.78,25568.0,85.5957,85.6545,85.5704,85.5789,25568.0
2022-01-13 14:10:00,101.77,101.87,101.77,101.85,16530.0,85.5704,85.6545,85.5704,85.6377,16530.0
2022-01-13 14:15:00,101.84,101.84,101.75,101.82,17887.0,85.6293,85.6293,85.5536,85.6125,17887.0
2022-01-13 14:20:00,101.81,101.83,101.77,101.81,11650.0,85.6041,85.6209,85.5704,85.6041,11650.0
2022-01-13 14:25:00,101.81,101.82,101.77,101.81,14617.0,85.6041,85.6125,85.5704,85.6041,14617.0
2022-01-13 14:30:00,101.81,101.93,101.8,101.87,20378.0,85.6041,85.705,85.5957,85.6545,20378.0
2022-01-13 14:35:00,101.86,101.86,101.78,101.78,19709.0,85.6461,85.6461,85.5789,85.5789,19709.0
2022-01-13 14:40:00,101.77,101.87,101.76,101.86,20610.0,85.5704,85.6545,85.562,85.6461,20610.0
2022-01-13 14:45:00,101.86,101.88,101.82,101.86,29050.0,85.6461,85.6629,85.6125,85.6461,29050.0
2022-01-13 14:50:00,101.84,101.91,101.76,101.78,44269.0,85.6293,85.6882,85.562,85.5789,44269.0
2022-01-13 14:55:00,101.78,101.86,101.78,101.8,15455.0,85.5789,85.6461,85.5789,85.5957,15455.0
2022-01-13 15:00:00,101.78,101.81,101.62,101.63,34705.0,85.5789,85.6041,85.4443,85.4527,34705.0
2022-01-13 15:05:00,101.63,101.65,101.57,101.64,24038.0,85.4527,85.4695,85.4023,85.4611,24038.0
2022-01-13 15:10:00,101.64,101.68,101.57,101.63,22136.0,85.4611,85.4948,85.4023,85.4527,22136.0
2022-01-13 15:15:00,101.6,101.61,101.54,101.57,28053.0,85.4275,85.4359,85.3771,85.4023,28053.0
2022-01-13 15:20:00,101.58,101.61,101.52,101.59,31381.0,85.4107,85.4359,85.3602,85.4191,31381.0
2022-01-13 15:25:00,101.58,101.58,101.47,101.54,35604.0,85.4107,85.4107,85.3182,85.3771,35604.0
2022-01-13 15:30:00,101.55,101.65,101.53,101.65,27793.0,85.3855,85.4695,85.3687,85.4695,27793.0
2022-01-13 15:35:00,101.65,101.66,101.57,101.57,36627.0,85.4695,85.478,85.4023,85.4023,36627.0
2022-01-13 15:40:00,101.58,101.73,101.51,101.73,67215.0,85.4107,85.5368,85.3518,85.5368,67215.0
2022-01-13 15:45:00,101.73,101.91,101.71,101.91,214719.0,85.5368,85.6882,85.52,85.6882,214719.0
2022-01-13 15:50:00,101.9,102.02,101.81,101.98,397758.0,85.6798,85.7807,85.6041,85.747,397758.0
2022-01-13 15:55:00,101.98,102.13,101.87,102.12,705845.0,85.747,85.8731,85.6545,85.8647,705845.0
2022-01-14 09:30:00,102.1,102.14,101.82,101.86,103633.0,85.8479,85.8816,85.6125,85.6461,103633.0
2022-01-14 09:35:00,101.85,101.95,101.64,101.87,16385.0,85.6377,85.7218,85.4611,85.6545,16385.0
2022-01-14 09:40:00,101.85,101.88,101.5,101.78,19630.0,85.6377,85.6629,85.3434,85.5789,19630.0
2022-01-14 09:45:00,101.76,101.98,101.72,101.77,26191.0,85.562,85.747,85.5284,85.5704,26191.0
2022-01-14 09:50:00,101.72,101.78,101.45,101.54,38225.0,85.5284,85.5789,85.3014,85.3771,38225.0
2022-01-14 09:55:00,101.53,101.64,101.44,101.61,32750.0,85.3687,85.4611,85.293,85.4359,32750.0
2022-01-14 10:00:00,101.65,101.81,101.63,101.74,34852.0,85.4695,85.6041,85.4527,85.5452,34852.0
2022-01-14 10:05:00,101.73,101.74,101.54,101.61,14097.0,85.5368,85.5452,85.3771,85.4359,14097.0
2022-01-14 10:10:00,101.64,101.8,101.55,101.73,19644.0,85.4611,85.5957,85.3855,85.5368,19644.0
2022-01-14 10:15:00,101.74,101.82,101.59,101.79,47415.0,85.5452,85.6125,85.4191,85.5873,47415.0
2022-01-14 10:20:00,101.79,101.94,101.67,101.92,44838.0,85.5873,85.7134,85.4864,85.6966,44838.0
2022-01-14 10:25:00,101.93,102.06,101.91,101.98,91784.0,85.705,85.8143,85.6882,85.747,91784.0
2022-01-14 10:30:00,101.98,102.24,101.96,102.22,45128.0,85.747,85.9656,85.7302,85.9488,45128.0
2022-01-14 10:35:00,102.23,102.34,102.17,102.21,27951.0,85.9572,86.0497,85.9068,85.9404,27951.0
2022-01-14 10:40:00,102.18,102.25,101.96,102.24,46356.0,85.9152,85.974,85.7302,85.9656,46356.0
2022-01-14 10:45:00,102.24,102.4,102.24,102.3,29124.0,85.9656,86.1002,85.9656,86.0161,29124.0
2022-01-14 10:50:00,102.28,102.38,102.25,102.29,26420.0,85.9993,86.0833,85.974,86.0077,26420.0
2022-01-14 10:55:00,102.25,102.34,102.19,102.23,44713.0,85.974,86.0497,85.9236,85.9572,44713.0
2022-01-14 11:00:00,102.23,102.48,102.22,102.43,29705.0,85.9572,86.1674,85.9488,86.1254,29705.0
2022-01-14 11:05:00,102.42,102.54,102.41,102.49,20162.0,86.117,86.2179,86.1086,86.1758,20162.0
2022-01-14 11:10:00,102.5,102.52,102.34,102.4,37426.0,86.1842,86.2011,86.0497,86.1002,37426.0
2022-01-14 11:15:00,102.38,102.43,102.32,102.37,54145.0,86.0833,86.1254,86.0329,86.0749,54145.0
2022-01-14 11:20:00,102.37,102.38,102.23,102.38,32105.0,86.0749,86.0833,85.9572,86.0833,32105.0
2022-01-14 11:25:00,102.39,102.39,102.32,102.38,17458.0,86.0918,86.0918,86.0329,86.0833,17458.0
2022-01-14 11:30:00,102.37,102.52,102.31,102.5,40023.0,86.0749,86.2011,86.0245,86.1842,40023.0
2022-01-14 11:35:00,102.49,102.5,102.33,102.37,32473.0,86.1758,86.1842,86.0413,86.0749,32473.0
2022-01-14 11:40:00,102.38,102.51,102.34,102.48,19058.0,86.0833,86.1927,86.0497,86.1674,19058.0
2022-01-14 11:45:00,102.48,102.72,102.45,102.71,32661.0,86.1674,86.3692,86.1422,86.3608,32661.0
2022-01-14 11:50:00,102.72,102.88,102.71,102.88,25699.0,86.3692,86.5038,86.3608,86.5038,25699.0
2022-01-14 11:55:00,102.87,103.03,102.86,102.91,38957.0,86.4954,86.6299,86.4869,86.529,38957.0
2022-01-14 12:00:00,102.92,102.94,102.8,102.88,47146.0,86.5374,86.5542,86.4365,86.5038,47146.0
2022-01-14 12:05:00,102.89,102.97,102.89,102.96,45737.0,86.5122,86.5794,86.5122,86.571,45737.0
2022-01-14 12:10:00,102.96,103.04,102.94,102.97,40970.0,86.571,86.6383,86.5542,86.5794,40970.0
2022-01-14 12:15:00,102.98,103.04,102.85,102.87,30994.0,86.5878,86.6383,86.4785,86.4954,30994.0
2022-01-14 12:20:00,102.86,102.89,102.81,102.84,15812.0,86.4869,86.5122,86.4449,86.4701,15812.0
2022-01-14 12:25:00,102.83,102.91,102.83,102.87,15744.0,86.4617,86.529,86.4617,86.4954,15744.0
2022-01-14 12:30:00,102.86,102.94,102.85,102.89,12620.0,86.4869,86.5542,86.4785,86.5122,12620.0
2022-01-14 12:35:00,102.89,103.0,102.89,102.9,57445.0,86.5122,86.6047,86.5122,86.5206,57445.0
2022-01-14 12:40:00,102.9,102.97,102.88,102.92,34318.0,86.5206,86.5794,86.5038,86.5374,34318.0
2022-01-14 12:45:00,102.93,102.98,102.81,102.82,26948.0,86.5458,86.5878,86.4449,86.4533,26948.0
2022-01-14 12:50:00,102.82,102.82,102.67,102.71,13202.0,86.4533,86.4533,86.3272,86.3608,13202.0
2022-01-14 12:55:00,102.72,102.74,102.64,102.67,35359.0,86.3692,86.386,86.302,86.3272,35359.0
2022-01-14 13:00:00,102.68,102.75,102.61,102.72,14369.0,86.3356,86.3945,86.2767,86.3692,14369.0
2022-01-14 13:05:00,102.72,102.78,102.63,102.65,21837.0,86.3692,86.4197,86.2936,86.3104,21837.0
2022-01-14 13:10:00,102.6,102.67,102.55,102.64,18158.0,86.2683,86.3272,86.2263,86.302,18158.0
2022-01-14 13:15:00,102.63,102.77,102.62,102.74,41177.0,86.2936,86.4113,86.2851,86.386,41177.0
2022-01-14 13:20:00,102.75,102.9,102.72,102.87,21020.0,86.3945,86.5206,86.3692,86.4954,21020.0
2022-01-14 13:25:00,102.87,102.92,102.82,102.85,13977.0,86.4954,86.5374,86.4533,86.4785,13977.0
2022-01-14 13:30:00,102.85,102.9,102.82,102.82,42854.0,86.4785,86.5206,86.4533,86.4533,42854.0
2022-01-14 13:35:00,102.81,102.93,102.8,102.93,16015.0,86.4449,86.5458,86.4365,86.5458,16015.0
2022-01-14 13:40:00,102.94,103.0,102.89,102.98,63606.0,86.5542,86.6047,86.5122,86.5878,63606.0
2022-01-14 13:45:00,102.98,103.0,102.82,102.87,29384.0,86.5878,86.6047,86.4533,86.4954,29384.0
2022-01-14 13:50:00,102.9,102.9,102.78,102.83,17902.0,86.5206,86.5206,86.4197,86.4617,17902.0
2022-01-14 13:55:00,102.89,102.94,102.86,102.93,9850.0,86.5122,86.5542,86.4869,86.5458,9850.0
2022-01-14 14:00:00,102.94,103.0,102.91,102.96,34505.0,86.5542,86.6047,86.529,86.571,34505.0
2022-01-14 14:05:00,102.97,102.97,102.9,102.94,17307.0,86.5794,86.5794,86.5206,86.5542,17307.0
2022-01-14 14:10:00,102.93,103.0,102.86,103.0,30332.0,86.5458,86.6047,86.4869,86.6047,30332.0
2022-01-14 14:15:00,103.0,103.02,102.98,103.0,89726.0,86.6047,86.6215,86.5878,86.6047,89726.0
2022-01-14 14:20:00,103.0,103.01,102.96,102.97,24138.0,86.6047,86.6131,86.571,86.5794,24138.0
2022-01-14 14:25:00,102.98,103.02,102.92,102.93,22448.0,86.5878,86.6215,86.5374,86.5458,22448.0
2022-01-14 14:30:00,102.92,103.05,102.91,103.03,53554.0,86.5374,86.6467,86.529,86.6299,53554.0
2022-01-14 14:35:00,103.03,103.06,102.99,103.02,108515.0,86.6299,86.6551,86.5963,86.6215,108515.0
2022-01-14 14:40:00,103.01,103.18,103.0,103.09,308531.0,86.6131,86.756,86.6047,86.6803,308531.0
2022-01-14 14:45:00,103.11,103.19,103.03,103.16,150042.0,86.6971,86.7644,86.6299,86.7392,150042.0
2022-01-14 14:50:00,103.17,103.3,103.13,103.3,253128.0,86.7476,86.8569,86.714,86.8569,253128.0
2022-01-14 14:55:00,103.3,103.37,103.24,103.27,45408.0,86.8569,86.9158,86.8065,86.8317,45408.0
2022-01-14 15:00:00,103.28,103.33,103.21,103.26,21381.0,86.8401,86.8821,86.7812,86.8233,21381.0
2022-01-14 15:05:00,103.26,103.28,103.14,103.22,13568.0,86.8233,86.8401,86.7224,86.7896,13568.0
2022-01-14 15:10:00,103.21,103.3,103.21,103.27,13363.0,86.7812,86.8569,86.7812,86.8317,13363.0
2022-01-14 15:15:00,103.26,103.33,103.24,103.27,18672.0,86.8233,86.8821,86.8065,86.8317,18672.0
2022-01-14 15:20:00,103.28,103.36,103.28,103.3,25888.0,86.8401,86.9074,86.8401,86.8569,25888.0
2022-01-14 15:25:00,103.32,103.32,103.19,103.19,19304.0,86.8737,86.8737,86.7644,86.7644,19304.0
2022-01-14 15:30:00,103.18,103.32,103.17,103.3,36160.0,86.756,86.8737,86.7476,86.8569,36160.0
2022-01-14 15:35:00,103.29,103.42,103.27,103.4,29058.0,86.8485,86.9578,86.8317,86.941,29058.0
2022-01-14 15:40:00,103.4,103.45,103.35,103.37,44277.0,86.941,86.983,86.8989,86.9158,44277.0
2022-01-14 15:45:00,103.35,103.46,103.31,103.44,60679.0,86.8989,86.9914,86.8653,86.9746,60679.0
2022-01-14 15:50:00,103.45,103.54,103.4,103.51,135274.0,86.983,87.0587,86.941,87.0335,135274.0
2022-01-14 15:55:00,103.51,103.51,103.37,103.38,382612.0,87.0335,87.0335,86.9158,86.9242,382612.0
2022-01-18 09:30:00,103.22,103.6,103.0,103.09,143799.0,86.7896,87.1092,86.6047,86.6803,143799.0
2022-01-18 09:35:00,103.14,103.18,102.95,103.02,30547.0,86.7224,86.756,86.5626,86.6215,30547.0
2022-01-18 09:40:00,103.04,103.08,102.69,102.8,46811.0,86.6383,86.6719,86.344,86.4365,46811.0
2022-01-18 09:45:00,102.83,103.13,102.82,102.93,71071.0,86.4617,86.714,86.4533,86.5458,71071.0
2022-01-18 09:50:00,102.91,103.02,102.58,102.75,73416.0,86.529,86.6215,86.2515,86.3945,73416.0
2022-01-18 09:55:00,102.74,102.79,102.6,102.77,38405.0,86.386,86.4281,86.2683,86.4113,38405.0
2022-01-18 10:00:00,102.76,102.8,102.37,102.42,82367.0,86.4029,86.4365,86.0749,86.117,82367.0
2022-01-18 10:05:00,102.39,102.39,102.06,102.17,55223.0,86.0918,86.0918,85.8143,85.9068,55223.0
2022-01-18 10:10:00,102.21,102.34,101.96,102.08,43405.0,85.9404,86.0497,85.7302,85.8311,43405.0
2022-01-18 10:15:00,102.05,102.12,101.96,102.0,40503.0,85.8059,85.8647,85.7302,85.7638,40503.0
2022-01-18 10:20:00,102.0,102.11,101.85,102.01,32645.0,85.7638,85.8563,85.6377,85.7722,32645.0
2022-01-18 10:25:00,102.02,102.13,101.97,102.13,47224.0,85.7807,85.8731,85.7386,85.8731,47224.0
2022-01-18 10:30:00,102.12,102.56,102.05,102.56,96651.0,85.8647,86.2347,85.8059,86.2347,96651.0
2022-01-18 10:35:00,102.55,102.63,102.21,102.41,36793.0,86.2263,86.2936,85.9404,86.1086,36793.0
2022-01-18 10:40:00,102.4,102.47,102.26,102.32,35839.0,86.1002,86.159,85.9825,86.0329,35839.0
2022-01-18 10:45:00,102.34,102.5,102.33,102.5,22642.0,86.0497,86.1842,86.0413,86.1842,22642.0
2022-01-18 10:50:00,102.48,102.6,102.42,102.6,23823.0,86.1674,86.2683,86.117,86.2683,23823.0
2022-01-18 10:55:00,102.59,102.62,102.44,102.5,64165.0,86.2599,86.2851,86.1338,86.1842,64165.0
2022-01-18 11:00:00,102.49,102.53,102.41,102.52,82948.0,86.1758,86.2095,86.1086,86.2011,82948.0
2022-01-18 11:05:00,102.51,102.52,102.38,102.47,28217.0,86.1927,86.2011,86.0833,86.159,28217.0
2022-01-18 11:10:00,102.45,102.5,102.37,102.46,67823.0,86.1422,86.1842,86.0749,86.1506,67823.0
2022-01-18 11:15:00,102.45,102.57,102.44,102.52,79492.0,86.1422,86.2431,86.1338,86.2011,79492.0
2022-01-18 11:20:00,102.53,102.65,102.49,102.49,75143.0,86.2095,86.3104,86.1758,86.1758,75143.0
2022-01-18 11:25:00,102.48,102.58,102.44,102.52,43539.0,86.1674,86.2515,86.1338,86.2011,43539.0
2022-01-18 11:30:00,102.53,102.54,102.27,102.3,35788.0,86.2095,86.2179,85.9909,86.0161,35788.0
2022-01-18 11:35:00,102.27,102.32,102.13,102.17,45483.0,85.9909,86.0329,85.8731,85.9068,45483.0
2022-01-18 11:40:00,102.17,102.44,102.17,102.43,43072.0,85.9068,86.1338,85.9068,86.1254,43072.0
2022-01-18 11:45:00,102.42,102.44,102.3,102.36,33429.0,86.117,86.1338,86.0161,86.0665,33429.0
2022-01-18 11:50:00,102.36,102.4,102.22,102.25,24945.0,86.0665,86.1002,85.9488,85.974,24945.0
2022-01-18 11:55:00,102.24,102.29,102.17,102.28,17239.0,85.9656,86.0077,85.9068,85.9993,17239.0
2022-01-18 12:00:00,102.27,102.3,102.18,102.22,22595.0,85.9909,86.0161,85.9152,85.9488,22595.0
2022-01-18 12:05:00,102.25,102.25,102.07,102.09,23178.0,85.974,85.974,85.8227,85.8395,23178.0
2022-01-18 12:10:00,102.09,102.12,102.01,102.04,20958.0,85.8395,85.8647,85.7722,85.7975,20958.0
2022-01-18 12:15:00,102.04,102.06,101.89,101.89,21930.0,85.7975,85.8143,85.6713,85.6713,21930.0
2022-01-18 12:20:00,101.89,102.01,101.86,101.96,14719.0,85.6713,85.7722,85.6461,85.7302,14719.0
2022-01-18 12:25:00,101.97,102.01,101.93,101.99,11669.0,85.7386,85.7722,85.705,85.7554,11669.0
2022-01-18 12:30:00,102.0,102.09,101.97,102.09,40123.0,85.7638,85.8395,85.7386,85.8395,40123.0
2022-01-18 12:35:00,102.09,102.18,102.01,102.01,27989.0,85.8395,85.9152,85.7722,85.7722,27989.0
2022-01-18 12:40:00,102.02,102.03,101.87,101.87,33011.0,85.7807,85.7891,85.6545,85.6545,33011.0
2022-01-18 12:45:00,101.85,101.9,101.67,101.68,25225.0,85.6377,85.6798,85.4864,85.4948,25225.0
2022-01-18 12:50:00,101.7,101.81,101.66,101.75,19785.0,85.5116,85.6041,85.478,85.5536,19785.0
2022-01-18 12:55:00,101.77,101.81,101.72,101.73,24221.0,85.5704,85.6041,85.5284,85.5368,24221.0
2022-01-18 13:00:00,101.74,101.85,101.73,101.78,24337.0,85.5452,85.6377,85.5368,85.5789,24337.0
2022-01-18 13:05:00,101.77,101.89,101.72,101.89,29775.0,85.5704,85.6713,85.5284,85.6713,29775.0
2022-01-18 13:10:00,101.89,101.95,101.84,101.9,30499.0,85.6713,85.7218,85.6293,85.6798,30499.0
2022-01-18 13:15:00,101.89,102.0,101.87,101.92,47923.0,85.6713,85.7638,85.6545,85.6966,47923.0
2022-01-18 13:20:00,101.92,102.05,101.84,101.85,30362.0,85.6966,85.8059,85.6293,85.6377,30362.0
2022-01-18 13:25:00,101.84,101.84,101.65,101.71,23640.0,85.6293,85.6293,85.4695,85.52,23640.0
2022-01-18 13:30:00,101.72,101.77,101.66,101.75,11086.0,85.5284,85.5704,85.478,85.5536,11086.0
2022-01-18 13:35:00,101.74,101.83,101.69,101.8,16229.0,85.5452,85.6209,85.5032,85.5957,16229.0
2022-01-18 13:40:00,101.81,101.9,101.74,101.9,17264.0,85.6041,85.6798,85.5452,85.6798,17264.0
2022-01-18 13:45:00,101.9,101.98,101.9,101.94,15708.0,85.6798,85.747,85.6798,85.7134,15708.0
2022-01-18 13:50:00,101.95,102.03,101.92,101.92,17617.0,85.7218,85.7891,85.6966,85.6966,17617.0
2022-01-18 13:55:00,101.94,101.99,101.89,101.93,13173.0,85.7134,85.7554,85.6713,85.705,13173.0
2022-01-18 14:00:00,101.92,102.01,101.92,102.0,19767.0,85.6966,85.7722,85.6966,85.7638,19767.0
2022-01-18 14:05:00,102.0,102.1,101.9,101.94,18182.0,85.7638,85.8479,85.6798,85.7134,18182.0
2022-01-18 14:10:00,101.93,102.05,101.93,101.99,24751.0,85.705,85.8059,85.705,85.7554,24751.0
2022-01-18 14:15:00,101.99,102.1,101.98,102.04,17692.0,85.7554,85.8479,85.747,85.7975,17692.0
2022-01-18 14:20:00,102.04,102.05,101.98,102.01,35245.0,85.7975,85.8059,85.747,85.7722,35245.0
2022-01-18 14:25:00,102.01,102.06,101.91,102.05,31034.0,85.7722,85.8143,85.6882,85.8059,31034.0
2022-01-18 14:30:00,102.04,102.33,102.03,102.29,36937.0,85.7975,86.0413,85.7891,86.0077,36937.0
2022-01-18 14:35:00,102.29,102.3,102.11,102.11,26832.0,86.0077,86.0161,85.8563,85.8563,26832.0
2022-01-18 14:40:00,102.11,102.16,102.08,102.15,27866.0,85.8563,85.8984,85.8311,85.89,27866.0
2022-01-18 14:45:00,102.15,102.16,102.07,102.11,20074.0,85.89,85.8984,85.8227,85.8563,20074.0
2022-01-18 14:50:00,102.12,102.26,102.09,102.23,69967.0,85.8647,85.9825,85.8395,85.9572,69967.0
2022-01-18 14:55:00,102.22,102.22,102.13,102.15,43097.0,85.9488,85.9488,85.8731,85.89,43097.0
2022-01-18 15:00:00,102.13,102.18,101.96,101.97,72892.0,85.8731,85.9152,85.7302,85.7386,72892.0
2022-01-18 15:05:00,101.96,102.01,101.91,101.99,31564.0,85.7302,85.7722,85.6882,85.7554,31564.0
2022-01-18 15:10:00,101.99,101.99,101.77,101.82,76047.0,85.7554,85.7554,85.5704,85.6125,76047.0
2022-01-18 15:15:00,101.81,101.81,101.52,101.52,52889.0,85.6041,85.6041,85.3602,85.3602,52889.0
2022-01-18 15:20:00,101.53,101.65,101.46,101.5,46034.0,85.3687,85.4695,85.3098,85.3434,46034.0
2022-01-18 15:25:00,101.5,101.72,101.48,101.66,51789.0,85.3434,85.5284,85.3266,85.478,51789.0
2022-01-18 15:30:00,101.65,101.8,101.62,101.75,73872.0,85.4695,85.5957,85.4443,85.5536,73872.0
2022-01-18 15:35:00,101.77,101.84,101.7,101.82,57021.0,85.5704,85.6293,85.5116,85.6125,57021.0
2022-01-18 15:40:00,101.84,101.86,101.76,101.77,48267.0,85.6293,85.6461,85.562,85.5704,48267.0
2022-01-18 15:45:00,101.77,101.83,101.74,101.78,72168.0,85.5704,85.6209,85.5452,85.5789,72168.0
2022-01-18 15:50:00,101.78,101.85,101.6,101.63,114138.0,85.5789,85.6377,85.4275,85.4527,114138.0
2022-01-18 15:55:00,101.64,101.79,101.59,101.78,300245.0,85.4611,85.5873,85.4191,85.5789,300245.0
2022-01-19 09:30:00,101.81,102.0,101.48,101.83,103491.0,85.6041,85.7638,85.3266,85.6209,103491.0
2022-01-19 09:35:00,101.82,102.0,101.64,101.98,23314.0,85.6125,85.7638,85.4611,85.747,23314.0
2022-01-19 09:40:00,101.99,102.13,101.86,101.99,21781.0,85.7554,85.8731,85.6461,85.7554,21781.0
2022-01-19 09:45:00,101.99,102.22,101.91,102.16,35249.0,85.7554,85.9488,85.6882,85.8984,35249.0
2022-01-19 09:50:00,102.14,102.25,101.84,101.96,53001.0,85.8816,85.974,85.6293,85.7302,53001.0
2022-01-19 09:55:00,101.98,102.05,101.73,102.05,30036.0,85.747,85.8059,85.5368,85.8059,30036.0
2022-01-19 10:00:00,102.08,102.15,101.73,101.73,34166.0,85.8311,85.89,85.5368,85.5368,34166.0
2022-01-19 10:05:00,101.75,101.98,101.62,101.9,45335.0,85.5536,85.747,85.4443,85.6798,45335.0
2022-01-19 10:10:00,101.9,101.92,101.7,101.7,28045.0,85.6798,85.6966,85.5116,85.5116,28045.0
2022-01-19 10:15:00,101.7,101.79,101.61,101.67,25214.0,85.5116,85.5873,85.4359,85.4864,25214.0
2022-01-19 10:20:00,101.69,101.83,101.63,101.66,30395.0,85.5032,85.6209,85.4527,85.478,30395.0
2022-01-19 10:25:00,101.62,101.68,101.5,101.5,22744.0,85.4443,85.4948,85.3434,85.3434,22744.0
2022-01-19 10:30:00,101.52,101.82,101.5,101.79,46900.0,85.3602,85.6125,85.3434,85.5873,46900.0
2022-01-19 10:35:00,101.76,102.0,101.75,102.0,33180.0,85.562,85.7638,85.5536,85.7638,33180.0
2022-01-19 10:40:00,101.99,102.17,101.98,102.08,53446.0,85.7554,85.9068,85.747,85.8311,53446.0
2022-01-19 10:45:00,102.07,102.25,102.03,102.17,42219.0,85.8227,85.974,85.7891,85.9068,42219.0
2022-01-19 10:50:00,102.17,102.21,102.04,102.08,48847.0,85.9068,85.9404,85.7975,85.8311,48847.0
2022-01-19 10:55:00,102.09,102.24,102.02,102.19,33218.0,85.8395,85.9656,85.7807,85.9236,33218.0
2022-01-19 11:00:00,102.16,102.18,101.98,102.01,16692.0,85.8984,85.9152,85.747,85.7722,16692.0
2022-01-19 11:05:00,102.01,102.06,101.86,101.93,26830.0,85.7722,85.8143,85.6461,85.705,26830.0
2022-01-19 11:10:00,101.94,102.14,101.91,102.11,56088.0,85.7134,85.8816,85.6882,85.8563,56088.0
2022-01-19 11:15:00,102.11,102.17,101.96,102.16,50319.0,85.8563,85.9068,85.7302,85.8984,50319.0
2022-01-19 11:20:00,102.17,102.21,102.05,102.11,68560.0,85.9068,85.9404,85.8059,85.8563,68560.0
2022-01-19 11:25:00,102.11,102.16,101.99,102.09,73448.0,85.8563,85.8984,85.7554,85.8395,73448.0
2022-01-19 11:30:00,102.08,102.08,101.94,101.94,26122.0,85.8311,85.8311,85.7134,85.7134,26122.0
2022-01-19 11:35:00,101.95,101.97,101.89,101.91,13204.0,85.7218,85.7386,85.6713,85.6882,13204.0
2022-01-19 11:40:00,101.9,101.92,101.84,101.9,20095.0,85.6798,85.6966,85.6293,85.6798,20095.0
2022-01-19 11:45:00,101.9,101.99,101.86,101.9,13397.0,85.6798,85.7554,85.6461,85.6798,13397.0
2022-01-19 11:50:00,101.89,102.04,101.89,101.94,35547.0,85.6713,85.7975,85.6713,85.7134,35547.0
2022-01-19 11:55:00,101.93,102.03,101.91,101.98,63006.0,85.705,85.7891,85.6882,85.747,63006.0
2022-01-19 12:00:00,102.01,102.03,101.93,101.94,22777.0,85.7722,85.7891,85.705,85.7134,22777.0
2022-01-19 12:05:00,101.95,102.04,101.95,101.98,37408.0,85.7218,85.7975,85.7218,85.747,37408.0
2022-01-19 12:10:00,101.99,102.01,101.92,101.93,21544.0,85.7554,85.7722,85.6966,85.705,21544.0
2022-01-19 12:15:00,101.93,101.94,101.81,101.86,28718.0,85.705,85.7134,85.6041,85.6461,28718.0
2022-01-19 12:20:00,101.86,102.03,101.84,102.01,28183.0,85.6461,85.7891,85.6293,85.7722,28183.0
2022-01-19 12:25:00,102.04,102.09,101.89,101.89,47570.0,85.7975,85.8395,85.6713,85.6713,47570.0
2022-01-19 12:30:00,101.91,101.94,101.83,101.9,28163.0,85.6882,85.7134,85.6209,85.6798,28163.0
2022-01-19 12:35:00,101.91,101.95,101.81,101.83,40316.0,85.6882,85.7218,85.6041,85.6209,40316.0
2022-01-19 12:40:00,101.85,101.96,101.76,101.93,20259.0,85.6377,85.7302,85.562,85.705,20259.0
2022-01-19 12:45:00,101.93,101.96,101.86,101.9,16798.0,85.705,85.7302,85.6461,85.6798,16798.0
2022-01-19 12:50:00,101.92,101.92,101.79,101.84,15108.0,85.6966,85.6966,85.5873,85.6293,15108.0
2022-01-19 12:55:00,101.85,101.94,101.83,101.93,14497.0,85.6377,85.7134,85.6209,85.705,14497.0
2022-01-19 13:00:00,101.93,101.97,101.87,101.9,25941.0,85.705,85.7386,85.6545,85.6798,25941.0
2022-01-19 13:05:00,101.89,102.0,101.86,101.96,19569.0,85.6713,85.7638,85.6461,85.7302,19569.0
2022-01-19 13:10:00,101.95,102.08,101.91,101.98,36900.0,85.7218,85.8311,85.6882,85.747,36900.0
2022-01-19 13:15:00,101.97,102.02,101.93,101.93,21678.0,85.7386,85.7807,85.705,85.705,21678.0
2022-01-19 13:20:00,101.97,101.97,101.82,101.9,13283.0,85.7386,85.7386,85.6125,85.6798,13283.0
2022-01-19 13:25:00,101.91,101.97,101.9,101.96,27349.0,85.6882,85.7386,85.6798,85.7302,27349.0
2022-01-19 13:30:00,101.97,102.06,101.92,102.04,73372.0,85.7386,85.8143,85.6966,85.7975,73372.0
2022-01-19 13:35:00,102.05,102.08,101.78,101.78,24162.0,85.8059,85.8311,85.5789,85.5789,24162.0
2022-01-19 13:40:00,101.77,101.84,101.67,101.84,40229.0,85.5704,85.6293,85.4864,85.6293,40229.0
2022-01-19 13:45:00,101.83,101.93,101.78,101.87,10146.0,85.6209,85.705,85.5789,85.6545,10146.0
2022-01-19 13:50:00,101.85,101.9,101.81,101.9,11500.0,85.6377,85.6798,85.6041,85.6798,11500.0
2022-01-19 13:55:00,101.91,101.92,101.8,101.81,18184.0,85.6882,85.6966,85.5957,85.6041,18184.0
2022-01-19 14:00:00,101.8,101.94,101.8,101.87,17926.0,85.5957,85.7134,85.5957,85.6545,17926.0
2022-01-19 14:05:00,101.87,101.99,101.82,101.94,63332.0,85.6545,85.7554,85.6125,85.7134,63332.0
2022-01-19 14:10:00,101.94,101.97,101.9,101.93,23885.0,85.7134,85.7386,85.6798,85.705,23885.0
2022-01-19 14:15:00,101.9,101.93,101.8,101.93,14910.0,85.6798,85.705,85.5957,85.705,14910.0
2022-01-19 14:20:00,101.93,101.96,101.87,101.9,15607.0,85.705,85.7302,85.6545,85.6798,15607.0
2022-01-19 14:25:00,101.91,101.96,101.89,101.91,27126.0,85.6882,85.7302,85.6713,85.6882,27126.0
2022-01-19 14:30:00,101.9,101.97,101.88,101.94,17109.0,85.6798,85.7386,85.6629,85.7134,17109.0
2022-01-19 14:35:00,101.95,102.01,101.95,102.0,58172.0,85.7218,85.7722,85.7218,85.7638,58172.0
2022-01-19 14:40:00,102.0,102.11,101.97,102.11,100011.0,85.7638,85.8563,85.7386,85.8563,100011.0
2022-01-19 14:45:00,102.1,102.22,102.05,102.2,32280.0,85.8479,85.9488,85.8059,85.932,32280.0
2022-01-19 14:50:00,102.21,102.29,102.11,102.14,32877.0,85.9404,86.0077,85.8563,85.8816,32877.0
2022-01-19 14:55:00,102.13,102.22,102.13,102.14,28232.0,85.8731,85.9488,85.8731,85.8816,28232.0
2022-01-19 15:00:00,102.16,102.19,102.05,102.12,18746.0,85.8984,85.9236,85.8059,85.8647,18746.0
2022-01-19 15:05:00,102.13,102.22,102.12,102.18,32533.0,85.8731,85.9488,85.8647,85.9152,32533.0
2022-01-19 15:10:00,102.18,102.23,102.13,102.13,24239.0,85.9152,85.9572,85.8731,85.8731,24239.0
2022-01-19 15:15:00,102.1,102.33,102.1,102.31,24929.0,85.8479,86.0413,85.8479,86.0245,24929.0
2022-01-19 15:20:00,102.3,102.31,102.22,102.24,28705.0,86.0161,86.0245,85.9488,85.9656,28705.0
2022-01-19 15:25:00,102.23,102.24,102.08,102.11,28379.0,85.9572,85.9656,85.8311,85.8563,28379.0
2022-01-19 15:30:00,102.11,102.14,101.98,101.98,26265.0,85.8563,85.8816,85.747,85.747,26265.0
2022-01-19 15:35:00,102.0,102.02,101.94,101.95,23330.0,85.7638,85.7807,85.7134,85.7218,23330.0
2022-01-19 15:40:00,101.95,102.03,101.87,101.89,31466.0,85.7218,85.7891,85.6545,85.6713,31466.0
2022-01-19 15:45:00,101.89,101.93,101.83,101.84,32704.0,85.6713,85.705,85.6209,85.6293,32704.0
2022-01-19 15:50:00,101.84,101.86,101.64,101.77,85612.0,85.6293,85.6461,85.4611,85.5704,85612.0
2022-01-19 15:55:00,101.79,101.79,101.42,101.49,318782.0,85.5873,85.5873,85.2762,85.335,318782.0
2022-01-20 09:30:00,101.06,101.07,100.68,100.75,153363.0,84.9735,84.9819,84.654,84.7128,153363.0
2022-01-20 09:35:00,100.78,101.15,100.77,101.01,38424.0,84.738,85.0491,84.7296,84.9314,38424.0
2022-01-20 09:40:00,100.98,101.12,100.93,101.09,63668.0,84.9062,85.0239,84.8642,84.9987,63668.0
2022-01-20 09:45:00,101.09,101.4,100.9,101.38,48607.0,84.9987,85.2593,84.8389,85.2425,48607.0
2022-01-20 09:50:00,101.34,101.72,101.34,101.39,43330.0,85.2089,85.5284,85.2089,85.2509,43330.0
2022-01-20 09:55:00,101.41,101.73,101.27,101.65,34829.0,85.2678,85.5368,85.15,85.4695,34829.0
2022-01-20 10:00:00,101.69,101.69,101.31,101.33,50883.0,85.5032,85.5032,85.1837,85.2005,50883.0
2022-01-20 10:05:00,101.3,101.37,101.21,101.32,42358.0,85.1753,85.2341,85.0996,85.1921,42358.0
2022-01-20 10:10:00,101.31,101.39,101.17,101.37,28881.0,85.1837,85.2509,85.066,85.2341,28881.0
2022-01-20 10:15:00,101.38,101.67,101.36,101.6,27166.0,85.2425,85.4864,85.2257,85.4275,27166.0
2022-01-20 10:20:00,101.63,101.68,101.56,101.6,21204.0,85.4527,85.4948,85.3939,85.4275,21204.0
2022-01-20 10:25:00,101.6,101.66,101.53,101.62,20921.0,85.4275,85.478,85.3687,85.4443,20921.0
2022-01-20 10:30:00,101.64,101.77,101.51,101.51,24325.0,85.4611,85.5704,85.3518,85.3518,24325.0
2022-01-20 10:35:00,101.51,101.83,101.51,101.73,24009.0,85.3518,85.6209,85.3518,85.5368,24009.0
2022-01-20 10:40:00,101.72,101.9,101.72,101.87,22710.0,85.5284,85.6798,85.5284,85.6545,22710.0
2022-01-20 10:45:00,101.87,102.1,101.86,102.09,65730.0,85.6545,85.8479,85.6461,85.8395,65730.0
2022-01-20 10:50:00,102.08,102.13,101.91,102.08,35899.0,85.8311,85.8731,85.6882,85.8311,35899.0
2022-01-20 10:55:00,102.07,102.09,101.94,102.02,42527.0,85.8227,85.8395,85.7134,85.7807,42527.0
2022-01-20 11:00:00,102.03,102.15,101.99,102.1,114492.0,85.7891,85.89,85.7554,85.8479,114492.0
2022-01-20 11:05:00,102.11,102.25,102.03,102.11,112406.0,85.8563,85.974,85.7891,85.8563,112406.0
2022-01-20 11:10:00,102.13,102.3,102.02,102.17,46048.0,85.8731,86.0161,85.7807,85.9068,46048.0
2022-01-20 11:15:00,102.17,102.2,102.05,102.16,72750.0,85.9068,85.932,85.8059,85.8984,72750.0
2022-01-20 11:20:00,102.15,102.15,102.01,102.09,57813.0,85.89,85.89,85.7722,85.8395,57813.0
2022-01-20 11:25:00,102.13,102.15,102.02,102.02,22676.0,85.8731,85.89,85.7807,85.7807,22676.0
2022-01-20 11:30:00,102.03,102.22,102.03,102.2,39422.0,85.7891,85.9488,85.7891,85.932,39422.0
2022-01-20 11:35:00,102.19,102.34,102.17,102.26,41191.0,85.9236,86.0497,85.9068,85.9825,41191.0
2022-01-20 11:40:00,102.25,102.29,102.16,102.22,28155.0,85.974,86.0077,85.8984,85.9488,28155.0
2022-01-20 11:45:00,102.21,102.27,102.11,102.21,22561.0,85.9404,85.9909,85.8563,85.9404,22561.0
2022-01-20 11:50:00,102.21,102.22,102.11,102.22,48712.0,85.9404,85.9488,85.8563,85.9488,48712.0
2022-01-20 11:55:00,102.21,102.29,102.19,102.25,22961.0,85.9404,86.0077,85.9236,85.974,22961.0
2022-01-20 12:00:00,102.25,102.29,102.17,102.27,18492.0,85.974,86.0077,85.9068,85.9909,18492.0
2022-01-20 12:05:00,102.27,102.29,102.19,102.23,13834.0,85.9909,86.0077,85.9236,85.9572,13834.0
2022-01-20 12:10:00,102.23,102.28,102.19,102.22,22098.0,85.9572,85.9993,85.9236,85.9488,22098.0
2022-01-20 12:15:00,102.22,102.23,102.14,102.15,17513.0,85.9488,85.9572,85.8816,85.89,17513.0
2022-01-20 12:20:00,102.15,102.16,102.07,102.1,14225.0,85.89,85.8984,85.8227,85.8479,14225.0
2022-01-20 12:25:00,102.1,102.24,102.1,102.19,12188.0,85.8479,85.9656,85.8479,85.9236,12188.0
2022-01-20 12:30:00,102.2,102.25,102.2,102.23,11037.0,85.932,85.974,85.932,85.9572,11037.0
2022-01-20 12:35:00,102.23,102.3,102.16,102.3,19530.0,85.9572,86.0161,85.8984,86.0161,19530.0
2022-01-20 12:40:00,102.3,102.39,102.3,102.39,11830.0,86.0161,86.0918,86.0161,86.0918,11830.0
2022-01-20 12:45:00,102.39,102.41,102.35,102.4,22707.0,86.0918,86.1086,86.0581,86.1002,22707.0
2022-01-20 12:50:00,102.41,102.49,102.31,102.48,30022.0,86.1086,86.1758,86.0245,86.1674,30022.0
2022-01-20 12:55:00,102.46,102.54,102.4,102.43,23464.0,86.1506,86.2179,86.1002,86.1254,23464.0
2022-01-20 13:00:00,102.42,102.56,102.41,102.53,99362.0,86.117,86.2347,86.1086,86.2095,99362.0
2022-01-20 13:05:00,102.52,102.63,102.5,102.54,20461.0,86.2011,86.2936,86.1842,86.2179,20461.0
2022-01-20 13:10:00,102.54,102.55,102.49,102.53,17250.0,86.2179,86.2263,86.1758,86.2095,17250.0
2022-01-20 13:15:00,102.55,102.6,102.53,102.56,8480.0,86.2263,86.2683,86.2095,86.2347,8480.0
2022-01-20 13:20:00,102.56,102.62,102.48,102.61,19389.0,86.2347,86.2851,86.1674,86.2767,19389.0
2022-01-20 13:25:00,102.61,102.63,102.49,102.5,44847.0,86.2767,86.2936,86.1758,86.1842,44847.0
2022-01-20 13:30:00,102.5,102.5,102.44,102.49,25142.0,86.1842,86.1842,86.1338,86.1758,25142.0
2022-01-20 13:35:00,102.49,102.56,102.43,102.55,15586.0,86.1758,86.2347,86.1254,86.2263,15586.0
2022-01-20 13:40:00,102.56,102.61,102.53,102.59,11201.0,86.2347,86.2767,86.2095,86.2599,11201.0
2022-01-20 13:45:00,102.6,102.64,102.54,102.64,14988.0,86.2683,86.302,86.2179,86.302,14988.0
2022-01-20 13:50:00,102.61,102.63,102.54,102.57,9903.0,86.2767,86.2936,86.2179,86.2431,9903.0
2022-01-20 13:55:00,102.56,102.58,102.48,102.51,14201.0,86.2347,86.2515,86.1674,86.1927,14201.0
2022-01-20 14:00:00,102.5,102.66,102.41,102.66,43677.0,86.1842,86.3188,86.1086,86.3188,43677.0
2022-01-20 14:05:00,102.66,102.69,102.63,102.65,53272.0,86.3188,86.344,86.2936,86.3104,53272.0
2022-01-20 14:10:00,102.63,102.77,102.62,102.76,63484.0,86.2936,86.4113,86.2851,86.4029,63484.0
2022-01-20 14:15:00,102.76,102.78,102.5,102.53,81343.0,86.4029,86.4197,86.1842,86.2095,81343.0
2022-01-20 14:20:00,102.52,102.56,102.48,102.52,17971.0,86.2011,86.2347,86.1674,86.2011,17971.0
2022-01-20 14:25:00,102.52,102.56,102.44,102.56,56804.0,86.2011,86.2347,86.1338,86.2347,56804.0
2022-01-20 14:30:00,102.55,102.56,102.41,102.44,25165.0,86.2263,86.2347,86.1086,86.1338,25165.0
2022-01-20 14:35:00,102.45,102.56,102.45,102.53,35810.0,86.1422,86.2347,86.1422,86.2095,35810.0
2022-01-20 14:40:00,102.55,102.61,102.5,102.5,31933.0,86.2263,86.2767,86.1842,86.1842,31933.0
2022-01-20 14:45:00,102.5,102.57,102.49,102.56,17315.0,86.1842,86.2431,86.1758,86.2347,17315.0
2022-01-20 14:50:00,102.55,102.58,102.44,102.47,12966.0,86.2263,86.2515,86.1338,86.159,12966.0
2022-01-20 14:55:00,102.46,102.51,102.38,102.47,27127.0,86.1506,86.1927,86.0833,86.159,27127.0
2022-01-20 15:00:00,102.47,102.52,102.41,102.47,37798.0,86.159,86.2011,86.1086,86.159,37798.0
2022-01-20 15:05:00,102.45,102.5,102.39,102.46,70359.0,86.1422,86.1842,86.0918,86.1506,70359.0
2022-01-20 15:10:00,102.46,102.49,102.38,102.46,47294.0,86.1506,86.1758,86.0833,86.1506,47294.0
2022-01-20 15:15:00,102.46,102.52,102.41,102.45,45572.0,86.1506,86.2011,86.1086,86.1422,45572.0
2022-01-20 15:20:00,102.44,102.44,102.21,102.28,29666.0,86.1338,86.1338,85.9404,85.9993,29666.0
2022-01-20 15:25:00,102.32,102.4,102.29,102.32,35837.0,86.0329,86.1002,86.0077,86.0329,35837.0
2022-01-20 15:30:00,102.3,102.34,102.27,102.27,49216.0,86.0161,86.0497,85.9909,85.9909,49216.0
2022-01-20 15:35:00,102.27,102.3,102.14,102.23,132162.0,85.9909,86.0161,85.8816,85.9572,132162.0
2022-01-20 15:40:00,102.24,102.3,102.19,102.25,42347.0,85.9656,86.0161,85.9236,85.974,42347.0
2022-01-20 15:45:00,102.24,102.25,102.1,102.14,73673.0,85.9656,85.974,85.8479,85.8816,73673.0
2022-01-20 15:50:00,102.13,102.22,102.1,102.13,144039.0,85.8731,85.9488,85.8479,85.8731,144039.0
2022-01-20 15:55:00,102.13,102.14,101.91,102.0,335558.0,85.8731,85.8816,85.6882,85.7638,335558.0
2022-01-21 09:30:00,102.64,102.85,102.33,102.68,362128.0,86.302,86.4785,86.0413,86.3356,362128.0
2022-01-21 09:35:00,102.63,103.24,102.61,103.2,64233.0,86.2936,86.8065,86.2767,86.7728,64233.0
2022-01-21 09:40:00,103.18,103.31,103.01,103.15,25274.0,86.756,86.8653,86.6131,86.7308,25274.0
2022-01-21 09:45:00,103.15,103.43,103.1,103.39,62915.0,86.7308,86.9662,86.6887,86.9326,62915.0
2022-01-21 09:50:00,103.4,103.7,103.35,103.62,43070.0,86.941,87.1932,86.8989,87.126,43070.0
2022-01-21 09:55:00,103.6,103.75,103.54,103.68,38646.0,87.1092,87.2353,87.0587,87.1764,38646.0
2022-01-21 10:00:00,103.63,103.63,103.39,103.42,32450.0,87.1344,87.1344,86.9326,86.9578,32450.0
2022-01-21 10:05:00,103.42,103.51,103.3,103.44,27718.0,86.9578,87.0335,86.8569,86.9746,27718.0
2022-01-21 10:10:00,103.43,103.43,103.05,103.14,43874.0,86.9662,86.9662,86.6467,86.7224,43874.0
2022-01-21 10:15:00,103.12,103.31,102.84,103.31,57034.0,86.7056,86.8653,86.4701,86.8653,57034.0
2022-01-21 10:20:00,103.29,103.51,103.28,103.47,51715.0,86.8485,87.0335,86.8401,86.9998,51715.0
2022-01-21 10:25:00,103.5,103.55,103.21,103.24,35386.0,87.0251,87.0671,86.7812,86.8065,35386.0
2022-01-21 10:30:00,103.25,103.26,103.09,103.18,33782.0,86.8149,86.8233,86.6803,86.756,33782.0
2022-01-21 10:35:00,103.18,103.26,102.93,103.04,46612.0,86.756,86.8233,86.5458,86.6383,46612.0
2022-01-21 10:40:00,103.02,103.36,103.02,103.33,88476.0,86.6215,86.9074,86.6215,86.8821,88476.0
2022-01-21 10:45:00,103.31,103.38,103.18,103.22,34629.0,86.8653,86.9242,86.756,86.7896,34629.0
2022-01-21 10:50:00,103.23,103.49,103.23,103.44,37362.0,86.798,87.0167,86.798,86.9746,37362.0
2022-01-21 10:55:00,103.44,103.51,103.24,103.31,69319.0,86.9746,87.0335,86.8065,86.8653,69319.0
2022-01-21 11:00:00,103.32,103.5,103.28,103.42,69268.0,86.8737,87.0251,86.8401,86.9578,69268.0
2022-01-21 11:05:00,103.43,103.69,103.42,103.57,30631.0,86.9662,87.1848,86.9578,87.0839,30631.0
2022-01-21 11:10:00,103.57,103.57,103.22,103.32,43092.0,87.0839,87.0839,86.7896,86.8737,43092.0
2022-01-21 11:15:00,103.34,103.5,103.34,103.46,33447.0,86.8905,87.0251,86.8905,86.9914,33447.0
2022-01-21 11:20:00,103.46,103.47,103.24,103.25,44149.0,86.9914,86.9998,86.8065,86.8149,44149.0
2022-01-21 11:25:00,103.26,103.27,103.09,103.25,32243.0,86.8233,86.8317,86.6803,86.8149,32243.0
2022-01-21 11:30:00,103.25,103.29,103.13,103.29,17177.0,86.8149,86.8485,86.714,86.8485,17177.0
2022-01-21 11:35:00,103.3,103.32,103.13,103.16,18098.0,86.8569,86.8737,86.714,86.7392,18098.0
2022-01-21 11:40:00,103.14,103.21,103.1,103.15,27664.0,86.7224,86.7812,86.6887,86.7308,27664.0
2022-01-21 11:45:00,103.15,103.23,103.11,103.17,21189.0,86.7308,86.798,86.6971,86.7476,21189.0
2022-01-21 11:50:00,103.16,103.21,102.95,102.98,19435.0,86.7392,86.7812,86.5626,86.5878,19435.0
2022-01-21 11:55:00,103.02,103.21,103.02,103.18,22955.0,86.6215,86.7812,86.6215,86.756,22955.0
2022-01-21 12:00:00,103.17,103.19,102.94,102.95,18622.0,86.7476,86.7644,86.5542,86.5626,18622.0
2022-01-21 12:05:00,102.95,103.04,102.94,102.97,13721.0,86.5626,86.6383,86.5542,86.5794,13721.0
2022-01-21 12:10:00,102.97,103.14,102.94,103.09,20687.0,86.5794,86.7224,86.5542,86.6803,20687.0
2022-01-21 12:15:00,103.06,103.19,103.06,103.14,23132.0,86.6551,86.7644,86.6551,86.7224,23132.0
2022-01-21 12:20:00,103.13,103.25,103.12,103.21,19512.0,86.714,86.8149,86.7056,86.7812,19512.0
2022-01-21 12:25:00,103.21,103.24,103.17,103.22,30335.0,86.7812,86.8065,86.7476,86.7896,30335.0
2022-01-21 12:30:00,103.21,103.21,103.09,103.16,16377.0,86.7812,86.7812,86.6803,86.7392,16377.0
2022-01-21 12:35:00,103.15,103.18,102.95,103.06,39539.0,86.7308,86.756,86.5626,86.6551,39539.0
2022-01-21 12:40:00,103.06,103.17,103.06,103.09,16455.0,86.6551,86.7476,86.6551,86.6803,16455.0
2022-01-21 12:45:00,103.08,103.14,102.93,102.94,16208.0,86.6719,86.7224,86.5458,86.5542,16208.0
2022-01-21 12:50:00,102.94,102.99,102.89,102.91,15658.0,86.5542,86.5963,86.5122,86.529,15658.0
2022-01-21 12:55:00,102.91,102.91,102.78,102.86,16830.0,86.529,86.529,86.4197,86.4869,16830.0
2022-01-21 13:00:00,102.88,102.92,102.85,102.87,10936.0,86.5038,86.5374,86.4785,86.4954,10936.0
2022-01-21 13:05:00,102.91,102.94,102.85,102.92,10061.0,86.529,86.5542,86.4785,86.5374,10061.0
2022-01-21 13:10:00,102.88,103.09,102.85,103.08,17534.0,86.5038,86.6803,86.4785,86.6719,17534.0
2022-01-21 13:15:00,103.06,103.09,102.9,102.93,21556.0,86.6551,86.6803,86.5206,86.5458,21556.0
2022-01-21 13:20:00,102.93,102.94,102.76,102.78,29956.0,86.5458,86.5542,86.4029,86.4197,29956.0
2022-01-21 13:25:00,102.76,102.86,102.72,102.86,27495.0,86.4029,86.4869,86.3692,86.4869,27495.0
2022-01-21 13:30:00,102.84,102.98,102.83,102.95,24324.0,86.4701,86.5878,86.4617,86.5626,24324.0
2022-01-21 13:35:00,102.94,103.03,102.84,102.98,14558.0,86.5542,86.6299,86.4701,86.5878,14558.0
2022-01-21 13:40:00,102.99,103.1,102.94,103.06,23157.0,86.5963,86.6887,86.5542,86.6551,23157.0
2022-01-21 13:45:00,103.08,103.13,102.97,103.01,21641.0,86.6719,86.714,86.5794,86.6131,21641.0
2022-01-21 13:50:00,103.02,103.05,102.88,102.92,11730.0,86.6215,86.6467,86.5038,86.5374,11730.0
2022-01-21 13:55:00,102.92,102.92,102.79,102.83,22472.0,86.5374,86.5374,86.4281,86.4617,22472.0
2022-01-21 14:00:00,102.83,102.91,102.77,102.89,20012.0,86.4617,86.529,86.4113,86.5122,20012.0
2022-01-21 14:05:00,102.89,102.94,102.81,102.86,13405.0,86.5122,86.5542,86.4449,86.4869,13405.0
2022-01-21 14:10:00,102.86,102.95,102.86,102.94,16907.0,86.4869,86.5626,86.4869,86.5542,16907.0
2022-01-21 14:15:00,102.98,102.99,102.9,102.93,19282.0,86.5878,86.5963,86.5206,86.5458,19282.0
2022-01-21 14:20:00,102.92,103.0,102.89,102.98,19228.0,86.5374,86.6047,86.5122,86.5878,19228.0
2022-01-21 14:25:00,103.0,103.0,102.91,102.92,19819.0,86.6047,86.6047,86.529,86.5374,19819.0
2022-01-21 14:30:00,102.94,103.03,102.92,103.03,12522.0,86.5542,86.6299,86.5374,86.6299,12522.0
2022-01-21 14:35:00,103.02,103.03,102.94,102.97,20871.0,86.6215,86.6299,86.5542,86.5794,20871.0
2022-01-21 14:40:00,102.97,103.02,102.97,103.02,24656.0,86.5794,86.6215,86.5794,86.6215,24656.0
2022-01-21 14:45:00,103.02,103.07,102.99,103.05,30509.0,86.6215,86.6635,86.5963,86.6467,30509.0
2022-01-21 14:50:00,103.04,103.06,102.96,103.04,20217.0,86.6383,86.6551,86.571,86.6383,20217.0
2022-01-21 14:55:00,103.02,103.03,102.94,102.99,21432.0,86.6215,86.6299,86.5542,86.5963,21432.0
2022-01-21 15:00:00,102.99,103.03,102.91,103.01,59835.0,86.5963,86.6299,86.529,86.6131,59835.0
2022-01-21 15:05:00,103.03,103.07,102.9,102.93,68012.0,86.6299,86.6635,86.5206,86.5458,68012.0
2022-01-21 15:10:00,102.93,102.96,102.83,102.88,23831.0,86.5458,86.571,86.4617,86.5038,23831.0
2022-01-21 15:15:00,102.88,103.0,102.81,102.9,24471.0,86.5038,86.6047,86.4449,86.5206,24471.0
2022-01-21 15:20:00,102.87,102.88,102.7,102.71,20701.0,86.4954,86.5038,86.3524,86.3608,20701.0
2022-01-21 15:25:00,102.7,102.72,102.41,102.43,41388.0,86.3524,86.3692,86.1086,86.1254,41388.0
2022-01-21 15:30:00,102.42,102.5,102.33,102.35,46106.0,86.117,86.1842,86.0413,86.0581,46106.0
2022-01-21 15:35:00,102.34,102.5,102.32,102.49,35204.0,86.0497,86.1842,86.0329,86.1758,35204.0
2022-01-21 15:40:00,102.48,102.64,102.48,102.63,61615.0,86.1674,86.302,86.1674,86.2936,61615.0
2022-01-21 15:45:00,102.61,103.06,102.55,102.97,111615.0,86.2767,86.6551,86.2263,86.5794,111615.0
2022-01-21 15:50:00,102.98,103.13,102.88,103.03,228205.0,86.5878,86.714,86.5038,86.6299,228205.0
2022-01-21 15:55:00,102.99,103.14,102.87,102.9,355391.0,86.5963,86.7224,86.4954,86.5206,355391.0
2022-01-24 09:30:00,102.48,102.97,102.34,102.78,190167.0,86.1674,86.5794,86.0497,86.4197,190167.0
2022-01-24 09:35:00,102.73,102.99,102.33,102.39,35810.0,86.3776,86.5963,86.0413,86.0918,35810.0
2022-01-24 09:40:00,102.36,102.54,102.16,102.28,37045.0,86.0665,86.2179,85.8984,85.9993,37045.0
2022-01-24 09:45:00,102.29,102.29,101.94,102.11,62994.0,86.0077,86.0077,85.7134,85.8563,62994.0
2022-01-24 09:50:00,102.07,102.36,101.99,102.01,43524.0,85.8227,86.0665,85.7554,85.7722,43524.0
2022-01-24 09:55:00,101.97,102.3,101.78,102.28,49255.0,85.7386,86.0161,85.5789,85.9993,49255.0
2022-01-24 10:00:00,102.3,102.32,101.58,101.65,104508.0,86.0161,86.0329,85.4107,85.4695,104508.0
2022-01-24 10:05:00,101.64,101.7,101.11,101.25,48858.0,85.4611,85.5116,85.0155,85.1332,48858.0
2022-01-24 10:10:00,101.21,101.34,101.04,101.33,54799.0,85.0996,85.2089,84.9566,85.2005,54799.0
2022-01-24 10:15:00,101.32,101.56,101.31,101.52,36687.0,85.1921,85.3939,85.1837,85.3602,36687.0
2022-01-24 10:20:00,101.54,101.54,101.22,101.37,40648.0,85.3771,85.3771,85.108,85.2341,40648.0
2022-01-24 10:25:00,101.38,101.65,101.36,101.65,26821.0,85.2425,85.4695,85.2257,85.4695,26821.0
2022-01-24 10:30:00,101.63,101.67,101.47,101.61,22802.0,85.4527,85.4864,85.3182,85.4359,22802.0
2022-01-24 10:35:00,101.61,101.83,101.57,101.78,39561.0,85.4359,85.6209,85.4023,85.5789,39561.0
2022-01-24 10:40:00,101.76,101.76,101.62,101.71,40567.0,85.562,85.562,85.4443,85.52,40567.0
2022-01-24 10:45:00,101.7,101.72,101.36,101.37,25397.0,85.5116,85.5284,85.2257,85.2341,25397.0
2022-01-24 10:50:00,101.39,101.5,101.18,101.36,43853.0,85.2509,85.3434,85.0744,85.2257,43853.0
2022-01-24 10:55:00,101.36,101.36,100.92,101.01,40467.0,85.2257,85.2257,84.8557,84.9314,40467.0
2022-01-24 11:00:00,100.99,101.23,100.93,101.1,54425.0,84.9146,85.1164,84.8642,85.0071,54425.0
2022-01-24 11:05:00,101.11,101.14,100.91,100.93,43023.0,85.0155,85.0407,84.8473,84.8642,43023.0
2022-01-24 11:10:00,100.95,101.1,100.91,101.01,28165.0,84.881,85.0071,84.8473,84.9314,28165.0
2022-01-24 11:15:00,101.01,101.09,100.93,100.96,26147.0,84.9314,84.9987,84.8642,84.8894,26147.0
2022-01-24 11:20:00,100.97,101.02,100.82,100.88,20457.0,84.8978,84.9398,84.7717,84.8221,20457.0
2022-01-24 11:25:00,100.87,100.91,100.61,100.8,32025.0,84.8137,84.8473,84.5951,84.7549,32025.0
2022-01-24 11:30:00,100.81,100.87,100.54,100.56,24415.0,84.7633,84.8137,84.5362,84.5531,24415.0
2022-01-24 11:35:00,100.59,100.65,100.43,100.6,37540.0,84.5783,84.6287,84.4437,84.5867,37540.0
2022-01-24 11:40:00,100.59,100.6,100.27,100.39,32327.0,84.5783,84.5867,84.3092,84.4101,32327.0
2022-01-24 11:45:00,100.44,100.56,100.26,100.26,29804.0,84.4522,84.5531,84.3008,84.3008,29804.0
2022-01-24 11:50:00,100.28,100.52,100.26,100.51,31072.0,84.3176,84.5194,84.3008,84.511,31072.0
2022-01-24 11:55:00,100.52,100.69,100.42,100.48,37082.0,84.5194,84.6624,84.4353,84.4858,37082.0
2022-01-24 12:00:00,100.48,100.57,100.28,100.28,36198.0,84.4858,84.5615,84.3176,84.3176,36198.0
2022-01-24 12:05:00,100.3,100.47,100.24,100.29,23569.0,84.3344,84.4774,84.284,84.326,23569.0
2022-01-24 12:10:00,100.3,100.34,100.09,100.24,31598.0,84.3344,84.3681,84.1579,84.284,31598.0
2022-01-24 12:15:00,100.24,100.24,100.02,100.05,26551.0,84.284,84.284,84.099,84.1242,26551.0
2022-01-24 12:20:00,100.07,100.19,99.93,99.99,40951.0,84.1411,84.2419,84.0233,84.0738,40951.0
2022-01-24 12:25:00,99.96,100.12,99.73,100.12,43984.0,84.0486,84.1831,83.8552,84.1831,43984.0
2022-01-24 12:30:00,100.1,100.12,99.88,99.88,22154.0,84.1663,84.1831,83.9813,83.9813,22154.0
2022-01-24 12:35:00,99.88,99.89,99.7,99.79,34249.0,83.9813,83.9897,83.8299,83.9056,34249.0
2022-01-24 12:40:00,99.78,99.97,99.71,99.82,24458.0,83.8972,84.057,83.8384,83.9308,24458.0
2022-01-24 12:45:00,99.77,99.83,99.63,99.65,22366.0,83.8888,83.9393,83.7711,83.7879,22366.0
2022-01-24 12:50:00,99.64,100.11,99.61,100.09,45859.0,83.7795,84.1747,83.7543,84.1579,45859.0
2022-01-24 12:55:00,100.09,100.1,99.81,99.83,37702.0,84.1579,84.1663,83.9224,83.9393,37702.0
2022-01-24 13:00:00,99.82,99.82,99.54,99.63,33282.0,83.9308,83.9308,83.6954,83.7711,33282.0
2022-01-24 13:05:00,99.62,99.98,99.51,99.88,32943.0,83.7627,84.0654,83.6702,83.9813,32943.0
2022-01-24 13:10:00,99.88,99.9,99.74,99.84,23493.0,83.9813,83.9981,83.8636,83.9477,23493.0
2022-01-24 13:15:00,99.84,99.97,99.79,99.91,31690.0,83.9477,84.057,83.9056,84.0065,31690.0
2022-01-24 13:20:00,99.93,99.93,99.68,99.68,30037.0,84.0233,84.0233,83.8131,83.8131,30037.0
2022-01-24 13:25:00,99.67,99.72,99.53,99.6,35941.0,83.8047,83.8468,83.687,83.7459,35941.0
2022-01-24 13:30:00,99.61,99.74,99.56,99.68,27593.0,83.7543,83.8636,83.7122,83.8131,27593.0
2022-01-24 13:35:00,99.67,99.69,99.53,99.55,23668.0,83.8047,83.8215,83.687,83.7038,23668.0
2022-01-24 13:40:00,99.56,99.58,99.13,99.16,49312.0,83.7122,83.729,83.3507,83.3759,49312.0
2022-01-24 13:45:00,99.16,99.44,99.15,99.39,58400.0,83.3759,83.6113,83.3675,83.5693,58400.0
2022-01-24 13:50:00,99.41,99.62,99.38,99.56,31728.0,83.5861,83.7627,83.5609,83.7122,31728.0
2022-01-24 13:55:00,99.57,99.68,99.53,99.65,26301.0,83.7206,83.8131,83.687,83.7879,26301.0
2022-01-24 14:00:00,99.65,99.97,99.63,99.84,36155.0,83.7879,84.057,83.7711,83.9477,36155.0
2022-01-24 14:05:00,99.81,99.86,99.73,99.73,30908.0,83.9224,83.9645,83.8552,83.8552,30908.0
2022-01-24 14:10:00,99.76,99.79,99.42,99.45,42219.0,83.8804,83.9056,83.5945,83.6197,42219.0
2022-01-24 14:15:00,99.45,99.5,99.16,99.18,35373.0,83.6197,83.6618,83.3759,83.3927,35373.0
2022-01-24 14:20:00,99.18,99.26,99.05,99.1,28781.0,83.3927,83.46,83.2834,83.3255,28781.0
2022-01-24 14:25:00,99.09,99.2,98.98,99.04,45610.0,83.317,83.4095,83.2246,83.275,45610.0
2022-01-24 14:30:00,99.06,99.29,99.06,99.16,60034.0,83.2918,83.4852,83.2918,83.3759,60034.0
2022-01-24 14:35:00,99.18,99.3,99.06,99.07,23918.0,83.3927,83.4936,83.2918,83.3002,23918.0
2022-01-24 14:40:00,99.07,99.09,98.98,98.98,34155.0,83.3002,83.317,83.2246,83.2246,34155.0
2022-01-24 14:45:00,99.0,99.06,98.81,98.92,36564.0,83.2414,83.2918,83.0816,83.1741,36564.0
2022-01-24 14:50:00,98.94,99.07,98.85,99.07,33826.0,83.1909,83.3002,83.1152,83.3002,33826.0
2022-01-24 14:55:00,99.08,99.47,99.04,99.44,43176.0,83.3086,83.6366,83.275,83.6113,43176.0
2022-01-24 15:00:00,99.5,99.85,99.48,99.71,48129.0,83.6618,83.9561,83.645,83.8384,48129.0
2022-01-24 15:05:00,99.69,99.8,99.57,99.74,47673.0,83.8215,83.914,83.7206,83.8636,47673.0
2022-01-24 15:10:00,99.76,99.98,99.71,99.92,34516.0,83.8804,84.0654,83.8384,84.0149,34516.0
2022-01-24 15:15:00,99.95,100.02,99.76,99.82,43135.0,84.0402,84.099,83.8804,83.9308,43135.0
2022-01-24 15:20:00,99.83,99.9,99.64,99.66,57131.0,83.9393,83.9981,83.7795,83.7963,57131.0
2022-01-24 15:25:00,99.69,99.76,99.48,99.56,74687.0,83.8215,83.8804,83.645,83.7122,74687.0
2022-01-24 15:30:00,99.56,100.01,99.47,100.01,88017.0,83.7122,84.0906,83.6366,84.0906,88017.0
2022-01-24 15:35:00,100.02,100.27,99.95,100.23,78513.0,84.099,84.3092,84.0402,84.2756,78513.0
2022-01-24 15:40:00,100.22,100.31,99.59,99.76,162107.0,84.2672,84.3428,83.7375,83.8804,162107.0
2022-01-24 15:45:00,99.75,100.07,99.73,100.02,261276.0,83.872,84.1411,83.8552,84.099,261276.0
2022-01-24 15:50:00,100.03,100.82,100.01,100.7,223004.0,84.1074,84.7717,84.0906,84.6708,223004.0
2022-01-24 15:55:00,100.72,100.89,100.34,100.61,770340.0,84.6876,84.8305,84.3681,84.5951,770340.0
2022-01-25 09:30:00,99.68,99.81,99.32,99.58,141415.0,83.8131,83.9224,83.5104,83.729,141415.0
2022-01-25 09:35:00,99.55,99.81,99.3,99.62,54080.0,83.7038,83.9224,83.4936,83.7627,54080.0
2022-01-25 09:40:00,99.68,99.68,99.19,99.23,69993.0,83.8131,83.8131,83.4011,83.4348,69993.0
2022-01-25 09:45:00,99.27,99.59,99.17,99.27,34875.0,83.4684,83.7375,83.3843,83.4684,34875.0
2022-01-25 09:50:00,99.26,99.29,98.7,98.71,44933.0,83.46,83.4852,82.9891,82.9975,44933.0
2022-01-25 09:55:00,98.71,98.72,98.48,98.55,45825.0,82.9975,83.0059,82.8041,82.863,45825.0
2022-01-25 10:00:00,98.48,98.61,98.27,98.38,38520.0,82.8041,82.9135,82.6276,82.7201,38520.0
2022-01-25 10:05:00,98.35,98.51,98.33,98.51,40635.0,82.6948,82.8294,82.678,82.8294,40635.0
2022-01-25 10:10:00,98.51,98.61,98.33,98.39,57589.0,82.8294,82.9135,82.678,82.7285,57589.0
2022-01-25 10:15:00,98.37,98.85,98.28,98.77,66998.0,82.7117,83.1152,82.636,83.048,66998.0
2022-01-25 10:20:00,98.79,98.85,98.64,98.71,21363.0,83.0648,83.1152,82.9387,82.9975,21363.0
2022-01-25 10:25:00,98.72,99.19,98.72,99.19,23530.0,83.0059,83.4011,83.0059,83.4011,23530.0
2022-01-25 10:30:00,99.23,99.35,99.07,99.3,50136.0,83.4348,83.5357,83.3002,83.4936,50136.0
2022-01-25 10:35:00,99.3,99.44,99.25,99.34,21294.0,83.4936,83.6113,83.4516,83.5273,21294.0
2022-01-25 10:40:00,99.36,99.74,99.34,99.74,20351.0,83.5441,83.8636,83.5273,83.8636,20351.0
2022-01-25 10:45:00,99.72,99.96,99.67,99.89,22361.0,83.8468,84.0486,83.8047,83.9897,22361.0
2022-01-25 10:50:00,99.89,100.14,99.86,100.01,29508.0,83.9897,84.1999,83.9645,84.0906,29508.0
2022-01-25 10:55:00,100.03,100.06,99.87,99.98,27549.0,84.1074,84.1326,83.9729,84.0654,27549.0
2022-01-25 11:00:00,100.01,100.11,99.89,100.07,28520.0,84.0906,84.1747,83.9897,84.1411,28520.0
2022-01-25 11:05:00,100.05,100.1,99.81,99.95,31323.0,84.1242,84.1663,83.9224,84.0402,31323.0
2022-01-25 11:10:00,99.96,100.08,99.87,99.93,29643.0,84.0486,84.1495,83.9729,84.0233,29643.0
2022-01-25 11:15:00,99.97,100.25,99.92,100.25,39470.0,84.057,84.2924,84.0149,84.2924,39470.0
2022-01-25 11:20:00,100.23,100.45,100.2,100.41,33752.0,84.2756,84.4606,84.2504,84.4269,33752.0
2022-01-25 11:25:00,100.43,100.73,100.41,100.68,51630.0,84.4437,84.696,84.4269,84.654,51630.0
2022-01-25 11:30:00,100.67,100.67,100.38,100.51,22937.0,84.6455,84.6455,84.4017,84.511,22937.0
2022-01-25 11:35:00,100.5,100.56,100.16,100.29,43387.0,84.5026,84.5531,84.2167,84.326,43387.0
2022-01-25 11:40:00,100.29,100.35,100.18,100.29,17021.0,84.326,84.3765,84.2335,84.326,17021.0
2022-01-25 11:45:00,100.3,100.46,100.27,100.46,13875.0,84.3344,84.469,84.3092,84.469,13875.0
2022-01-25 11:50:00,100.43,100.66,100.39,100.54,40017.0,84.4437,84.6371,84.4101,84.5362,40017.0
2022-01-25 11:55:00,100.52,100.62,100.38,100.52,32363.0,84.5194,84.6035,84.4017,84.5194,32363.0
2022-01-25 12:00:00,100.52,100.59,100.36,100.57,42797.0,84.5194,84.5783,84.3849,84.5615,42797.0
2022-01-25 12:05:00,100.56,100.89,100.24,100.85,117525.0,84.5531,84.8305,84.284,84.7969,117525.0
2022-01-25 12:10:00,100.88,100.99,100.75,100.89,37974.0,84.8221,84.9146,84.7128,84.8305,37974.0
2022-01-25 12:15:00,100.94,101.02,100.72,101.01,38509.0,84.8726,84.9398,84.6876,84.9314,38509.0
2022-01-25 12:20:00,101.0,101.21,100.99,101.02,27852.0,84.923,85.0996,84.9146,84.9398,27852.0
2022-01-25 12:25:00,101.03,101.09,100.91,100.95,28657.0,84.9482,84.9987,84.8473,84.881,28657.0
2022-01-25 12:30:00,100.95,100.98,100.76,100.79,23747.0,84.881,84.9062,84.7212,84.7464,23747.0
2022-01-25 12:35:00,100.81,100.95,100.81,100.93,29021.0,84.7633,84.881,84.7633,84.8642,29021.0
2022-01-25 12:40:00,100.91,100.98,100.81,100.95,22048.0,84.8473,84.9062,84.7633,84.881,22048.0
2022-01-25 12:45:00,100.93,100.96,100.74,100.81,23334.0,84.8642,84.8894,84.7044,84.7633,23334.0
2022-01-25 12:50:00,100.81,100.92,100.78,100.88,25368.0,84.7633,84.8557,84.738,84.8221,25368.0
2022-01-25 12:55:00,100.89,100.89,100.71,100.88,23825.0,84.8305,84.8305,84.6792,84.8221,23825.0
2022-01-25 13:00:00,100.87,100.94,100.81,100.88,24025.0,84.8137,84.8726,84.7633,84.8221,24025.0
2022-01-25 13:05:00,100.92,100.97,100.84,100.96,28319.0,84.8557,84.8978,84.7885,84.8894,28319.0
2022-01-25 13:10:00,100.94,101.0,100.88,100.98,16701.0,84.8726,84.923,84.8221,84.9062,16701.0
2022-01-25 13:15:00,100.98,101.18,100.97,101.15,23793.0,84.9062,85.0744,84.8978,85.0491,23793.0
2022-01-25 13:20:00,101.14,101.15,101.01,101.14,19272.0,85.0407,85.0491,84.9314,85.0407,19272.0
2022-01-25 13:25:00,101.13,101.43,101.13,101.41,35689.0,85.0323,85.2846,85.0323,85.2678,35689.0
2022-01-25 13:30:00,101.41,101.58,101.39,101.54,19479.0,85.2678,85.4107,85.2509,85.3771,19479.0
2022-01-25 13:35:00,101.59,101.71,101.53,101.58,24401.0,85.4191,85.52,85.3687,85.4107,24401.0
2022-01-25 13:40:00,101.59,101.8,101.46,101.75,20839.0,85.4191,85.5957,85.3098,85.5536,20839.0
2022-01-25 13:45:00,101.76,101.92,101.67,101.92,27381.0,85.562,85.6966,85.4864,85.6966,27381.0
2022-01-25 13:50:00,101.93,101.97,101.79,101.95,53371.0,85.705,85.7386,85.5873,85.7218,53371.0
2022-01-25 13:55:00,101.93,102.09,101.93,102.04,33403.0,85.705,85.8395,85.705,85.7975,33403.0
2022-01-25 14:00:00,102.05,102.05,101.83,101.88,21868.0,85.8059,85.8059,85.6209,85.6629,21868.0
2022-01-25 14:05:00,101.88,101.94,101.78,101.86,34113.0,85.6629,85.7134,85.5789,85.6461,34113.0
2022-01-25 14:10:00,101.85,102.1,101.85,102.06,31775.0,85.6377,85.8479,85.6377,85.8143,31775.0
2022-01-25 14:15:00,102.08,102.08,101.96,102.0,20121.0,85.8311,85.8311,85.7302,85.7638,20121.0
2022-01-25 14:20:00,102.01,102.12,101.95,101.97,29085.0,85.7722,85.8647,85.7218,85.7386,29085.0
2022-01-25 14:25:00,101.96,102.04,101.93,102.02,22864.0,85.7302,85.7975,85.705,85.7807,22864.0
2022-01-25 14:30:00,102.05,102.14,102.01,102.06,26905.0,85.8059,85.8816,85.7722,85.8143,26905.0
2022-01-25 14:35:00,102.08,102.2,102.02,102.2,13297.0,85.8311,85.932,85.7807,85.932,13297.0
2022-01-25 14:40:00,102.21,102.44,102.18,102.39,25235.0,85.9404,86.1338,85.9152,86.0918,25235.0
2022-01-25 14:45:00,102.38,102.56,102.35,102.54,34490.0,86.0833,86.2347,86.0581,86.2179,34490.0
2022-01-25 14:50:00,102.53,102.64,102.43,102.46,48618.0,86.2095,86.302,86.1254,86.1506,48618.0
2022-01-25 14:55:00,102.48,102.52,102.39,102.51,38467.0,86.1674,86.2011,86.0918,86.1927,38467.0
2022-01-25 15:00:00,102.52,102.59,102.35,102.35,47113.0,86.2011,86.2599,86.0581,86.0581,47113.0
2022-01-25 15:05:00,102.35,102.35,102.25,102.29,23072.0,86.0581,86.0581,85.974,86.0077,23072.0
2022-01-25 15:10:00,102.31,102.31,102.1,102.16,46591.0,86.0245,86.0245,85.8479,85.8984,46591.0
2022-01-25 15:15:00,102.17,102.32,102.17,102.3,40945.0,85.9068,86.0329,85.9068,86.0161,40945.0
2022-01-25 15:20:00,102.3,102.3,102.12,102.13,44476.0,86.0161,86.0161,85.8647,85.8731,44476.0
2022-01-25 15:25:00,102.13,102.13,101.98,102.0,40999.0,85.8731,85.8731,85.747,85.7638,40999.0
2022-01-25 15:30:00,102.01,102.07,101.91,101.96,60304.0,85.7722,85.8227,85.6882,85.7302,60304.0
2022-01-25 15:35:00,101.97,102.12,101.86,102.09,64138.0,85.7386,85.8647,85.6461,85.8395,64138.0
2022-01-25 15:40:00,102.08,102.24,102.08,102.21,54823.0,85.8311,85.9656,85.8311,85.9404,54823.0
2022-01-25 15:45:00,102.2,102.31,102.13,102.14,87692.0,85.932,86.0245,85.8731,85.8816,87692.0
2022-01-25 15:50:00,102.13,102.17,101.92,101.95,136324.0,85.8731,85.9068,85.6966,85.7218,136324.0
2022-01-25 15:55:00,101.95,102.25,101.89,102.14,421077.0,85.7218,85.974,85.6713,85.8816,421077.0
2022-01-26 09:30:00,101.81,102.36,101.54,102.36,87891.0,85.6041,86.0665,85.3771,86.0665,87891.0
2022-01-26 09:35:00,102.45,102.46,102.18,102.37,30460.0,86.1422,86.1506,85.9152,86.0749,30460.0
2022-01-26 09:40:00,102.38,102.69,102.37,102.63,53362.0,86.0833,86.344,86.0749,86.2936,53362.0
2022-01-26 09:45:00,102.63,102.85,102.47,102.7,163596.0,86.2936,86.4785,86.159,86.3524,163596.0
2022-01-26 09:50:00,102.69,102.8,102.61,102.65,98538.0,86.344,86.4365,86.2767,86.3104,98538.0
2022-01-26 09:55:00,102.63,102.66,102.32,102.42,41443.0,86.2936,86.3188,86.0329,86.117,41443.0
2022-01-26 10:00:00,102.41,102.47,102.22,102.44,34053.0,86.1086,86.159,85.9488,86.1338,34053.0
2022-01-26 10:05:00,102.44,102.55,102.18,102.47,48849.0,86.1338,86.2263,85.9152,86.159,48849.0
2022-01-26 10:10:00,102.46,102.48,102.21,102.21,43291.0,86.1506,86.1674,85.9404,85.9404,43291.0
2022-01-26 10:15:00,102.19,102.37,102.19,102.33,30284.0,85.9236,86.0749,85.9236,86.0413,30284.0
2022-01-26 10:20:00,102.34,102.52,102.25,102.25,30783.0,86.0497,86.2011,85.974,85.974,30783.0
2022-01-26 10:25:00,102.23,102.23,101.73,101.89,33882.0,85.9572,85.9572,85.5368,85.6713,33882.0
2022-01-26 10:30:00,101.85,101.9,101.65,101.72,34519.0,85.6377,85.6798,85.4695,85.5284,34519.0
2022-01-26 10:35:00,101.75,101.94,101.67,101.71,32992.0,85.5536,85.7134,85.4864,85.52,32992.0
2022-01-26 10:40:00,101.73,101.82,101.64,101.71,23874.0,85.5368,85.6125,85.4611,85.52,23874.0
2022-01-26 10:45:00,101.72,101.72,101.52,101.63,40895.0,85.5284,85.5284,85.3602,85.4527,40895.0
2022-01-26 10:50:00,101.64,101.92,101.59,101.92,64385.0,85.4611,85.6966,85.4191,85.6966,64385.0
2022-01-26 10:55:00,101.87,102.05,101.86,101.99,22463.0,85.6545,85.8059,85.6461,85.7554,22463.0
2022-01-26 11:00:00,101.99,102.12,101.92,102.08,78645.0,85.7554,85.8647,85.6966,85.8311,78645.0
2022-01-26 11:05:00,102.09,102.16,101.95,102.13,60247.0,85.8395,85.8984,85.7218,85.8731,60247.0
2022-01-26 11:10:00,102.16,102.21,101.94,101.97,52446.0,85.8984,85.9404,85.7134,85.7386,52446.0
2022-01-26 11:15:00,101.97,102.01,101.79,101.92,98409.0,85.7386,85.7722,85.5873,85.6966,98409.0
2022-01-26 11:20:00,101.92,102.07,101.83,101.95,45132.0,85.6966,85.8227,85.6209,85.7218,45132.0
2022-01-26 11:25:00,101.95,102.14,101.95,102.0,31319.0,85.7218,85.8816,85.7218,85.7638,31319.0
2022-01-26 11:30:00,102.01,102.18,101.99,102.09,19710.0,85.7722,85.9152,85.7554,85.8395,19710.0
2022-01-26 11:35:00,102.07,102.21,102.06,102.2,13316.0,85.8227,85.9404,85.8143,85.932,13316.0
2022-01-26 11:40:00,102.19,102.3,102.16,102.22,27344.0,85.9236,86.0161,85.8984,85.9488,27344.0
2022-01-26 11:45:00,102.23,102.28,102.12,102.14,16669.0,85.9572,85.9993,85.8647,85.8816,16669.0
2022-01-26 11:50:00,102.14,102.17,101.83,102.07,34608.0,85.8816,85.9068,85.6209,85.8227,34608.0
2022-01-26 11:55:00,102.08,102.27,102.06,102.23,16439.0,85.8311,85.9909,85.8143,85.9572,16439.0
2022-01-26 12:00:00,102.26,102.36,102.22,102.26,22980.0,85.9825,86.0665,85.9488,85.9825,22980.0
2022-01-26 12:05:00,102.27,102.32,102.19,102.28,11796.0,85.9909,86.0329,85.9236,85.9993,11796.0
2022-01-26 12:10:00,102.28,102.32,102.17,102.3,21691.0,85.9993,86.0329,85.9068,86.0161,21691.0
2022-01-26 12:15:00,102.28,102.3,102.14,102.23,13243.0,85.9993,86.0161,85.8816,85.9572,13243.0
2022-01-26 12:20:00,102.21,102.26,102.01,102.02,17092.0,85.9404,85.9825,85.7722,85.7807,17092.0
2022-01-26 12:25:00,102.01,102.05,101.96,101.98,44113.0,85.7722,85.8059,85.7302,85.747,44113.0
2022-01-26 12:30:00,101.99,102.04,101.84,101.88,18946.0,85.7554,85.7975,85.6293,85.6629,18946.0
2022-01-26 12:35:00,101.87,101.95,101.8,101.83,16636.0,85.6545,85.7218,85.5957,85.6209,16636.0
2022-01-26 12:40:00,101.83,101.86,101.73,101.85,122102.0,85.6209,85.6461,85.5368,85.6377,122102.0
2022-01-26 12:45:00,101.85,101.86,101.6,101.64,11853.0,85.6377,85.6461,85.4275,85.4611,11853.0
2022-01-26 12:50:00,101.64,101.68,101.58,101.61,22674.0,85.4611,85.4948,85.4107,85.4359,22674.0
2022-01-26 12:55:00,101.61,101.74,101.58,101.64,98445.0,85.4359,85.5452,85.4107,85.4611,98445.0
2022-01-26 13:00:00,101.63,101.68,101.56,101.61,53187.0,85.4527,85.4948,85.3939,85.4359,53187.0
2022-01-26 13:05:00,101.59,101.68,101.58,101.66,16955.0,85.4191,85.4948,85.4107,85.478,16955.0
2022-01-26 13:10:00,101.66,101.76,101.61,101.62,29226.0,85.478,85.562,85.4359,85.4443,29226.0
2022-01-26 13:15:00,101.62,101.69,101.53,101.56,20504.0,85.4443,85.5032,85.3687,85.3939,20504.0
2022-01-26 13:20:00,101.54,101.6,101.46,101.58,22859.0,85.3771,85.4275,85.3098,85.4107,22859.0
2022-01-26 13:25:00,101.58,101.66,101.56,101.61,16922.0,85.4107,85.478,85.3939,85.4359,16922.0
2022-01-26 13:30:00,101.62,101.7,101.59,101.63,28023.0,85.4443,85.5116,85.4191,85.4527,28023.0
2022-01-26 13:35:00,101.63,101.66,101.58,101.65,14258.0,85.4527,85.478,85.4107,85.4695,14258.0
2022-01-26 13:40:00,101.64,101.78,101.63,101.75,15595.0,85.4611,85.5789,85.4527,85.5536,15595.0
2022-01-26 13:45:00,101.76,101.76,101.6,101.62,18740.0,85.562,85.562,85.4275,85.4443,18740.0
2022-01-26 13:50:00,101.61,101.67,101.53,101.63,29685.0,85.4359,85.4864,85.3687,85.4527,29685.0
2022-01-26 13:55:00,101.62,101.75,101.54,101.63,29811.0,85.4443,85.5536,85.3771,85.4527,29811.0
2022-01-26 14:00:00,101.62,101.98,101.5,101.63,38152.0,85.4443,85.747,85.3434,85.4527,38152.0
2022-01-26 14:05:00,101.62,101.72,101.5,101.5,25473.0,85.4443,85.5284,85.3434,85.3434,25473.0
2022-01-26 14:10:00,101.53,101.68,101.4,101.52,42841.0,85.3687,85.4948,85.2593,85.3602,42841.0
2022-01-26 14:15:00,101.5,101.59,101.34,101.5,39345.0,85.3434,85.4191,85.2089,85.3434,39345.0
2022-01-26 14:20:00,101.52,101.58,101.41,101.48,19034.0,85.3602,85.4107,85.2678,85.3266,19034.0
2022-01-26 14:25:00,101.54,101.72,101.52,101.58,27536.0,85.3771,85.5284,85.3602,85.4107,27536.0
2022-01-26 14:30:00,101.6,101.69,101.33,101.4,41648.0,85.4275,85.5032,85.2005,85.2593,41648.0
2022-01-26 14:35:00,101.42,101.67,101.27,101.56,47779.0,85.2762,85.4864,85.15,85.3939,47779.0
2022-01-26 14:40:00,101.59,101.59,101.1,101.13,58698.0,85.4191,85.4191,85.0071,85.0323,58698.0
2022-01-26 14:45:00,101.12,101.14,100.85,101.1,55791.0,85.0239,85.0407,84.7969,85.0071,55791.0
2022-01-26 14:50:00,101.1,101.48,101.1,101.19,37786.0,85.0071,85.3266,85.0071,85.0828,37786.0
2022-01-26 14:55:00,101.15,101.53,101.11,101.49,40546.0,85.0491,85.3687,85.0155,85.335,40546.0
2022-01-26 15:00:00,101.44,101.51,101.1,101.29,41687.0,85.293,85.3518,85.0071,85.1669,41687.0
2022-01-26 15:05:00,101.27,101.32,100.95,100.96,39231.0,85.15,85.1921,84.881,84.8894,39231.0
2022-01-26 15:10:00,100.95,101.13,100.8,100.85,47153.0,84.881,85.0323,84.7549,84.7969,47153.0
2022-01-26 15:15:00,100.85,100.96,100.64,100.72,50374.0,84.7969,84.8894,84.6203,84.6876,50374.0
2022-01-26 15:20:00,100.74,100.77,100.57,100.73,45439.0,84.7044,84.7296,84.5615,84.696,45439.0
2022-01-26 15:25:00,100.76,100.92,100.6,100.79,49286.0,84.7212,84.8557,84.5867,84.7464,49286.0
2022-01-26 15:30:00,100.77,100.94,100.64,100.83,48952.0,84.7296,84.8726,84.6203,84.7801,48952.0
2022-01-26 15:35:00,100.82,101.09,100.74,100.92,54367.0,84.7717,84.9987,84.7044,84.8557,54367.0
2022-01-26 15:40:00,100.92,101.06,100.8,101.03,58721.0,84.8557,84.9735,84.7549,84.9482,58721.0
2022-01-26 15:45:00,101.02,101.29,100.83,101.05,85651.0,84.9398,85.1669,84.7801,84.9651,85651.0
2022-01-26 15:50:00,101.03,101.39,100.91,101.32,183808.0,84.9482,85.2509,84.8473,85.1921,183808.0
2022-01-26 15:55:00,101.33,101.53,101.19,101.37,540779.0,85.2005,85.3687,85.0828,85.2341,540779.0
2022-01-27 09:30:00,102.1,102.58,101.86,102.14,147290.0,85.8479,86.2515,85.6461,85.8816,147290.0
2022-01-27 09:35:00,102.2,102.5,102.06,102.33,43478.0,85.932,86.1842,85.8143,86.0413,43478.0
2022-01-27 09:40:00,102.38,102.86,102.38,102.78,29295.0,86.0833,86.4869,86.0833,86.4197,29295.0
2022-01-27 09:45:00,102.86,103.12,102.81,102.94,58899.0,86.4869,86.7056,86.4449,86.5542,58899.0
2022-01-27 09:50:00,102.94,103.13,102.83,102.88,68835.0,86.5542,86.714,86.4617,86.5038,68835.0
2022-01-27 09:55:00,102.84,103.2,102.74,103.19,172382.0,86.4701,86.7728,86.386,86.7644,172382.0
2022-01-27 10:00:00,103.18,103.23,102.77,103.2,31048.0,86.756,86.798,86.4113,86.7728,31048.0
2022-01-27 10:05:00,103.19,103.27,103.06,103.16,43818.0,86.7644,86.8317,86.6551,86.7392,43818.0
2022-01-27 10:10:00,103.13,103.3,103.01,103.12,83620.0,86.714,86.8569,86.6131,86.7056,83620.0
2022-01-27 10:15:00,103.14,103.3,103.02,103.03,44569.0,86.7224,86.8569,86.6215,86.6299,44569.0
2022-01-27 10:20:00,103.01,103.11,102.89,103.01,28515.0,86.6131,86.6971,86.5122,86.6131,28515.0
2022-01-27 10:25:00,103.01,103.05,102.7,102.7,38427.0,86.6131,86.6467,86.3524,86.3524,38427.0
2022-01-27 10:30:00,102.74,102.85,102.58,102.68,21685.0,86.386,86.4785,86.2515,86.3356,21685.0
2022-01-27 10:35:00,102.69,102.77,102.57,102.57,116740.0,86.344,86.4113,86.2431,86.2431,116740.0
2022-01-27 10:40:00,102.61,102.89,102.52,102.78,139146.0,86.2767,86.5122,86.2011,86.4197,139146.0
2022-01-27 10:45:00,102.79,102.94,102.67,102.85,47702.0,86.4281,86.5542,86.3272,86.4785,47702.0
2022-01-27 10:50:00,102.86,102.98,102.72,102.72,62727.0,86.4869,86.5878,86.3692,86.3692,62727.0
2022-01-27 10:55:00,102.68,102.82,102.62,102.67,41098.0,86.3356,86.4533,86.2851,86.3272,41098.0
2022-01-27 11:00:00,102.68,102.86,102.67,102.81,53674.0,86.3356,86.4869,86.3272,86.4449,53674.0
2022-01-27 11:05:00,102.8,102.89,102.66,102.75,31972.0,86.4365,86.5122,86.3188,86.3945,31972.0
2022-01-27 11:10:00,102.75,102.89,102.7,102.82,25140.0,86.3945,86.5122,86.3524,86.4533,25140.0
2022-01-27 11:15:00,102.83,102.83,102.4,102.55,32298.0,86.4617,86.4617,86.1002,86.2263,32298.0
2022-01-27 11:20:00,102.53,102.62,102.4,102.45,23882.0,86.2095,86.2851,86.1002,86.1422,23882.0
2022-01-27 11:25:00,102.46,102.52,102.36,102.51,52446.0,86.1506,86.2011,86.0665,86.1927,52446.0
2022-01-27 11:30:00,102.53,102.64,102.45,102.49,37440.0,86.2095,86.302,86.1422,86.1758,37440.0
2022-01-27 11:35:00,102.48,102.63,102.47,102.62,30461.0,86.1674,86.2936,86.159,86.2851,30461.0
2022-01-27 11:40:00,102.64,102.72,102.54,102.55,23420.0,86.302,86.3692,86.2179,86.2263,23420.0
2022-01-27 11:45:00,102.56,102.72,102.55,102.71,20398.0,86.2347,86.3692,86.2263,86.3608,20398.0
2022-01-27 11:50:00,102.69,102.69,102.54,102.65,18615.0,86.344,86.344,86.2179,86.3104,18615.0
2022-01-27 11:55:00,102.66,102.78,102.61,102.74,20838.0,86.3188,86.4197,86.2767,86.386,20838.0
2022-01-27 12:00:00,102.75,102.86,102.72,102.8,43311.0,86.3945,86.4869,86.3692,86.4365,43311.0
2022-01-27 12:05:00,102.78,102.78,102.45,102.49,11839.0,86.4197,86.4197,86.1422,86.1758,11839.0
2022-01-27 12:10:00,102.49,102.64,102.34,102.49,22740.0,86.1758,86.302,86.0497,86.1758,22740.0
2022-01-27 12:15:00,102.51,102.52,102.28,102.35,20280.0,86.1927,86.2011,85.9993,86.0581,20280.0
2022-01-27 12:20:00,102.34,102.54,102.31,102.51,30906.0,86.0497,86.2179,86.0245,86.1927,30906.0
2022-01-27 12:25:00,102.51,102.53,102.24,102.27,90240.0,86.1927,86.2095,85.9656,85.9909,90240.0
2022-01-27 12:30:00,102.28,102.33,101.91,102.06,127602.0,85.9993,86.0413,85.6882,85.8143,127602.0
2022-01-27 12:35:00,102.07,102.22,101.97,102.06,34521.0,85.8227,85.9488,85.7386,85.8143,34521.0
2022-01-27 12:40:00,102.06,102.06,101.9,101.93,48093.0,85.8143,85.8143,85.6798,85.705,48093.0
2022-01-27 12:45:00,101.92,101.92,101.76,101.8,32834.0,85.6966,85.6966,85.562,85.5957,32834.0
2022-01-27 12:50:00,101.79,101.97,101.79,101.91,50232.0,85.5873,85.7386,85.5873,85.6882,50232.0
2022-01-27 12:55:00,101.93,102.05,101.85,101.93,118713.0,85.705,85.8059,85.6377,85.705,118713.0
2022-01-27 13:00:00,101.93,101.96,101.77,101.82,85397.0,85.705,85.7302,85.5704,85.6125,85397.0
2022-01-27 13:05:00,101.83,101.94,101.6,101.68,35196.0,85.6209,85.7134,85.4275,85.4948,35196.0
2022-01-27 13:10:00,101.68,101.68,101.52,101.6,16459.0,85.4948,85.4948,85.3602,85.4275,16459.0
2022-01-27 13:15:00,101.6,101.84,101.58,101.68,33660.0,85.4275,85.6293,85.4107,85.4948,33660.0
2022-01-27 13:20:00,101.68,101.75,101.53,101.72,38904.0,85.4948,85.5536,85.3687,85.5284,38904.0
2022-01-27 13:25:00,101.72,101.87,101.72,101.79,49846.0,85.5284,85.6545,85.5284,85.5873,49846.0
2022-01-27 13:30:00,101.78,101.88,101.64,101.67,55920.0,85.5789,85.6629,85.4611,85.4864,55920.0
2022-01-27 13:35:00,101.67,101.74,101.41,101.42,25616.0,85.4864,85.5452,85.2678,85.2762,25616.0
2022-01-27 13:40:00,101.43,101.83,101.42,101.83,62090.0,85.2846,85.6209,85.2762,85.6209,62090.0
2022-01-27 13:45:00,101.84,101.86,101.78,101.84,21491.0,85.6293,85.6461,85.5789,85.6293,21491.0
2022-01-27 13:50:00,101.82,101.88,101.73,101.8,24764.0,85.6125,85.6629,85.5368,85.5957,24764.0
2022-01-27 13:55:00,101.79,101.89,101.78,101.85,24950.0,85.5873,85.6713,85.5789,85.6377,24950.0
2022-01-27 14:00:00,101.84,102.08,101.83,102.01,33481.0,85.6293,85.8311,85.6209,85.7722,33481.0
2022-01-27 14:05:00,102.02,102.08,101.93,102.07,34569.0,85.7807,85.8311,85.705,85.8227,34569.0
2022-01-27 14:10:00,102.08,102.11,101.99,102.02,25473.0,85.8311,85.8563,85.7554,85.7807,25473.0
2022-01-27 14:15:00,102.02,102.04,101.86,101.87,94412.0,85.7807,85.7975,85.6461,85.6545,94412.0
2022-01-27 14:20:00,101.85,101.87,101.68,101.8,20131.0,85.6377,85.6545,85.4948,85.5957,20131.0
2022-01-27 14:25:00,101.77,101.84,101.77,101.81,27055.0,85.5704,85.6293,85.5704,85.6041,27055.0
2022-01-27 14:30:00,101.82,101.92,101.73,101.81,26955.0,85.6125,85.6966,85.5368,85.6041,26955.0
2022-01-27 14:35:00,101.8,102.04,101.8,101.98,29151.0,85.5957,85.7975,85.5957,85.747,29151.0
2022-01-27 14:40:00,101.98,102.06,101.97,102.0,25283.0,85.747,85.8143,85.7386,85.7638,25283.0
2022-01-27 14:45:00,102.01,102.09,102.0,102.03,174902.0,85.7722,85.8395,85.7638,85.7891,174902.0
2022-01-27 14:50:00,102.02,102.02,101.83,101.85,27256.0,85.7807,85.7807,85.6209,85.6377,27256.0
2022-01-27 14:55:00,101.84,101.9,101.73,101.8,83330.0,85.6293,85.6798,85.5368,85.5957,83330.0
2022-01-27 15:00:00,101.81,102.1,101.81,102.07,40450.0,85.6041,85.8479,85.6041,85.8227,40450.0
2022-01-27 15:05:00,102.08,102.11,101.9,101.92,33372.0,85.8311,85.8563,85.6798,85.6966,33372.0
2022-01-27 15:10:00,101.93,101.95,101.53,101.53,15051.0,85.705,85.7218,85.3687,85.3687,15051.0
2022-01-27 15:15:00,101.54,101.85,101.5,101.82,36844.0,85.3771,85.6377,85.3434,85.6125,36844.0
2022-01-27 15:20:00,101.83,102.04,101.81,102.02,24902.0,85.6209,85.7975,85.6041,85.7807,24902.0
2022-01-27 15:25:00,102.02,102.16,101.92,101.94,102494.0,85.7807,85.8984,85.6966,85.7134,102494.0
2022-01-27 15:30:00,101.93,102.11,101.81,102.04,114351.0,85.705,85.8563,85.6041,85.7975,114351.0
2022-01-27 15:35:00,102.05,102.14,101.96,102.11,90897.0,85.8059,85.8816,85.7302,85.8563,90897.0
2022-01-27 15:40:00,102.13,102.24,102.03,102.22,73060.0,85.8731,85.9656,85.7891,85.9488,73060.0
2022-01-27 15:45:00,102.23,102.28,101.92,102.04,86515.0,85.9572,85.9993,85.6966,85.7975,86515.0
2022-01-27 15:50:00,102.02,102.2,101.98,102.09,143295.0,85.7807,85.932,85.747,85.8395,143295.0
2022-01-27 15:55:00,102.08,102.34,102.07,102.23,672541.0,85.8311,86.0497,85.8227,85.9572,672541.0
2022-01-28 09:30:00,102.0,102.03,101.65,101.65,110286.0,85.7638,85.7891,85.4695,85.4695,110286.0
2022-01-28 09:35:00,101.68,101.71,101.39,101.64,19040.0,85.4948,85.52,85.2509,85.4611,19040.0
2022-01-28 09:40:00,101.64,102.12,101.64,101.94,21459.0,85.4611,85.8647,85.4611,85.7134,21459.0
2022-01-28 09:45:00,101.96,102.4,101.94,102.16,44394.0,85.7302,86.1002,85.7134,85.8984,44394.0
2022-01-28 09:50:00,102.16,102.3,102.0,102.1,34752.0,85.8984,86.0161,85.7638,85.8479,34752.0
2022-01-28 09:55:00,102.1,102.14,101.89,101.95,23543.0,85.8479,85.8816,85.6713,85.7218,23543.0
2022-01-28 10:00:00,101.94,102.03,101.81,101.98,28017.0,85.7134,85.7891,85.6041,85.747,28017.0
2022-01-28 10:05:00,101.98,102.14,101.84,102.09,21013.0,85.747,85.8816,85.6293,85.8395,21013.0
2022-01-28 10:10:00,102.07,102.25,102.04,102.24,17003.0,85.8227,85.974,85.7975,85.9656,17003.0
2022-01-28 10:15:00,102.21,102.37,102.15,102.24,22954.0,85.9404,86.0749,85.89,85.9656,22954.0
2022-01-28 10:20:00,102.29,102.36,102.16,102.28,24117.0,86.0077,86.0665,85.8984,85.9993,24117.0
2022-01-28 10:25:00,102.29,102.47,102.29,102.46,15843.0,86.0077,86.159,86.0077,86.1506,15843.0
2022-01-28 10:30:00,102.47,102.51,102.22,102.25,25372.0,86.159,86.1927,85.9488,85.974,25372.0
2022-01-28 10:35:00,102.25,102.32,102.13,102.16,26323.0,85.974,86.0329,85.8731,85.8984,26323.0
2022-01-28 10:40:00,102.18,102.22,102.0,102.2,78300.0,85.9152,85.9488,85.7638,85.932,78300.0
2022-01-28 10:45:00,102.19,102.42,102.1,102.41,36601.0,85.9236,86.117,85.8479,86.1086,36601.0
2022-01-28 10:50:00,102.52,102.65,102.5,102.61,44663.0,86.2011,86.3104,86.1842,86.2767,44663.0
2022-01-28 10:55:00,102.59,102.69,102.52,102.69,81418.0,86.2599,86.344,86.2011,86.344,81418.0
2022-01-28 11:00:00,102.71,102.77,102.37,102.38,20916.0,86.3608,86.4113,86.0749,86.0833,20916.0
2022-01-28 11:05:00,102.39,102.53,102.29,102.31,23025.0,86.0918,86.2095,86.0077,86.0245,23025.0
2022-01-28 11:10:00,102.33,102.64,102.29,102.58,29027.0,86.0413,86.302,86.0077,86.2515,29027.0
2022-01-28 11:15:00,102.6,102.73,102.55,102.68,27725.0,86.2683,86.3776,86.2263,86.3356,27725.0
2022-01-28 11:20:00,102.72,102.8,102.59,102.68,40813.0,86.3692,86.4365,86.2599,86.3356,40813.0
2022-01-28 11:25:00,102.69,102.77,102.63,102.7,17381.0,86.344,86.4113,86.2936,86.3524,17381.0
2022-01-28 11:30:00,102.75,102.83,102.59,102.71,25992.0,86.3945,86.4617,86.2599,86.3608,25992.0
2022-01-28 11:35:00,102.72,102.89,102.68,102.68,30492.0,86.3692,86.5122,86.3356,86.3356,30492.0
2022-01-28 11:40:00,102.67,102.72,102.58,102.69,34258.0,86.3272,86.3692,86.2515,86.344,34258.0
2022-01-28 11:45:00,102.69,102.71,102.46,102.52,64532.0,86.344,86.3608,86.1506,86.2011,64532.0
2022-01-28 11:50:00,102.5,102.61,102.41,102.61,23167.0,86.1842,86.2767,86.1086,86.2767,23167.0
2022-01-28 11:55:00,102.6,102.64,102.54,102.57,15045.0,86.2683,86.302,86.2179,86.2431,15045.0
2022-01-28 12:00:00,102.56,102.63,102.46,102.56,32947.0,86.2347,86.2936,86.1506,86.2347,32947.0
2022-01-28 12:05:00,102.56,102.58,102.38,102.41,26940.0,86.2347,86.2515,86.0833,86.1086,26940.0
2022-01-28 12:10:00,102.41,102.46,102.26,102.33,26404.0,86.1086,86.1506,85.9825,86.0413,26404.0
2022-01-28 12:15:00,102.36,102.45,102.32,102.4,17632.0,86.0665,86.1422,86.0329,86.1002,17632.0
2022-01-28 12:20:00,102.39,102.51,102.34,102.49,27215.0,86.0918,86.1927,86.0497,86.1758,27215.0
2022-01-28 12:25:00,102.48,102.48,102.31,102.38,20796.0,86.1674,86.1674,86.0245,86.0833,20796.0
2022-01-28 12:30:00,102.33,102.41,102.32,102.35,8358.0,86.0413,86.1086,86.0329,86.0581,8358.0
2022-01-28 12:35:00,102.36,102.4,102.3,102.38,12706.0,86.0665,86.1002,86.0161,86.0833,12706.0
2022-01-28 12:40:00,102.36,102.42,102.3,102.35,14927.0,86.0665,86.117,86.0161,86.0581,14927.0
2022-01-28 12:45:00,102.34,102.38,102.25,102.37,10024.0,86.0497,86.0833,85.974,86.0749,10024.0
2022-01-28 12:50:00,102.32,102.32,102.18,102.31,14248.0,86.0329,86.0329,85.9152,86.0245,14248.0
2022-01-28 12:55:00,102.32,102.41,102.32,102.35,12876.0,86.0329,86.1086,86.0329,86.0581,12876.0
2022-01-28 13:00:00,102.37,102.58,102.35,102.57,12124.0,86.0749,86.2515,86.0581,86.2431,12124.0
2022-01-28 13:05:00,102.55,102.72,102.55,102.72,16282.0,86.2263,86.3692,86.2263,86.3692,16282.0
2022-01-28 13:10:00,102.71,102.76,102.65,102.7,12061.0,86.3608,86.4029,86.3104,86.3524,12061.0
2022-01-28 13:15:00,102.7,102.81,102.65,102.73,12172.0,86.3524,86.4449,86.3104,86.3776,12172.0
2022-01-28 13:20:00,102.67,102.76,102.49,102.56,28510.0,86.3272,86.4029,86.1758,86.2347,28510.0
2022-01-28 13:25:00,102.58,102.65,102.38,102.49,26286.0,86.2515,86.3104,86.0833,86.1758,26286.0
2022-01-28 13:30:00,102.52,102.58,102.45,102.53,20781.0,86.2011,86.2515,86.1422,86.2095,20781.0
2022-01-28 13:35:00,102.54,102.59,102.48,102.52,18360.0,86.2179,86.2599,86.1674,86.2011,18360.0
2022-01-28 13:40:00,102.52,102.57,102.48,102.53,16912.0,86.2011,86.2431,86.1674,86.2095,16912.0
2022-01-28 13:45:00,102.52,102.61,102.51,102.56,35123.0,86.2011,86.2767,86.1927,86.2347,35123.0
2022-01-28 13:50:00,102.57,102.66,102.45,102.6,44127.0,86.2431,86.3188,86.1422,86.2683,44127.0
2022-01-28 13:55:00,102.6,102.66,102.54,102.54,38811.0,86.2683,86.3188,86.2179,86.2179,38811.0
2022-01-28 14:00:00,102.55,102.63,102.34,102.38,22750.0,86.2263,86.2936,86.0497,86.0833,22750.0
2022-01-28 14:05:00,102.39,102.46,102.33,102.46,45476.0,86.0918,86.1506,86.0413,86.1506,45476.0
2022-01-28 14:10:00,102.46,102.47,102.39,102.41,13019.0,86.1506,86.159,86.0918,86.1086,13019.0
2022-01-28 14:15:00,102.41,102.41,102.28,102.36,35899.0,86.1086,86.1086,85.9993,86.0665,35899.0
2022-01-28 14:20:00,102.34,102.38,102.24,102.24,14573.0,86.0497,86.0833,85.9656,85.9656,14573.0
2022-01-28 14:25:00,102.24,102.37,102.2,102.35,21091.0,85.9656,86.0749,85.932,86.0581,21091.0
2022-01-28 14:30:00,102.33,102.38,102.25,102.36,33262.0,86.0413,86.0833,85.974,86.0665,33262.0
2022-01-28 14:35:00,102.36,102.54,102.36,102.54,26751.0,86.0665,86.2179,86.0665,86.2179,26751.0
2022-01-28 14:40:00,102.55,102.62,102.48,102.61,141862.0,86.2263,86.2851,86.1674,86.2767,141862.0
2022-01-28 14:45:00,102.62,102.79,102.61,102.78,29216.0,86.2851,86.4281,86.2767,86.4197,29216.0
2022-01-28 14:50:00,102.78,102.86,102.75,102.79,38924.0,86.4197,86.4869,86.3945,86.4281,38924.0
2022-01-28 14:55:00,102.8,102.87,102.75,102.77,88129.0,86.4365,86.4954,86.3945,86.4113,88129.0
2022-01-28 15:00:00,102.78,102.82,102.67,102.78,55636.0,86.4197,86.4533,86.3272,86.4197,55636.0
2022-01-28 15:05:00,102.77,102.83,102.72,102.79,13508.0,86.4113,86.4617,86.3692,86.4281,13508.0
2022-01-28 15:10:00,102.81,102.85,102.65,102.67,13253.0,86.4449,86.4785,86.3104,86.3272,13253.0
2022-01-28 15:15:00,102.66,102.76,102.63,102.76,32999.0,86.3188,86.4029,86.2936,86.4029,32999.0
2022-01-28 15:20:00,102.75,103.03,102.75,103.01,48892.0,86.3945,86.6299,86.3945,86.6131,48892.0
2022-01-28 15:25:00,103.03,103.07,102.77,102.83,51877.0,86.6299,86.6635,86.4113,86.4617,51877.0
2022-01-28 15:30:00,102.82,103.14,102.69,103.12,53908.0,86.4533,86.7224,86.344,86.7056,53908.0
2022-01-28 15:35:00,103.11,103.17,103.04,103.1,83518.0,86.6971,86.7476,86.6383,86.6887,83518.0
2022-01-28 15:40:00,103.1,103.22,103.1,103.2,90945.0,86.6887,86.7896,86.6887,86.7728,90945.0
2022-01-28 15:45:00,103.2,103.3,103.14,103.26,164345.0,86.7728,86.8569,86.7224,86.8233,164345.0
2022-01-28 15:50:00,103.25,103.39,103.18,103.38,242237.0,86.8149,86.9326,86.756,86.9242,242237.0
2022-01-28 15:55:00,103.36,103.69,103.29,103.52,583377.0,86.9074,87.1848,86.8485,87.0419,583377.0
2022-01-31 09:30:00,102.47,102.85,102.33,102.72,137840.0,86.159,86.4785,86.0413,86.3692,137840.0
2022-01-31 09:35:00,102.68,102.93,102.66,102.77,41610.0,86.3356,86.5458,86.3188,86.4113,41610.0
2022-01-31 09:40:00,102.75,103.17,102.66,103.13,28832.0,86.3945,86.7476,86.3188,86.714,28832.0
2022-01-31 09:45:00,103.17,103.41,102.94,103.13,42464.0,86.7476,86.9494,86.5542,86.714,42464.0
2022-01-31 09:50:00,103.14,103.28,102.94,102.97,42679.0,86.7224,86.8401,86.5542,86.5794,42679.0
2022-01-31 09:55:00,102.97,103.18,102.91,103.18,18214.0,86.5794,86.756,86.529,86.756,18214.0
2022-01-31 10:00:00,103.17,103.35,103.16,103.18,13316.0,86.7476,86.8989,86.7392,86.756,13316.0
2022-01-31 10:05:00,103.2,103.2,102.95,103.07,16637.0,86.7728,86.7728,86.5626,86.6635,16637.0
2022-01-31 10:10:00,103.09,103.18,103.06,103.15,15901.0,86.6803,86.756,86.6551,86.7308,15901.0
2022-01-31 10:15:00,103.14,103.25,103.12,103.25,9893.0,86.7224,86.8149,86.7056,86.8149,9893.0
2022-01-31 10:20:00,103.27,103.4,103.18,103.25,55103.0,86.8317,86.941,86.756,86.8149,55103.0
2022-01-31 10:25:00,103.28,103.32,103.15,103.17,28809.0,86.8401,86.8737,86.7308,86.7476,28809.0
2022-01-31 10:30:00,103.17,103.21,103.07,103.08,12466.0,86.7476,86.7812,86.6635,86.6719,12466.0
2022-01-31 10:35:00,103.06,103.23,103.02,103.03,22124.0,86.6551,86.798,86.6215,86.6299,22124.0
2022-01-31 10:40:00,103.03,103.14,102.95,102.98,13495.0,86.6299,86.7224,86.5626,86.5878,13495.0
2022-01-31 10:45:00,103.0,103.07,102.95,103.03,16242.0,86.6047,86.6635,86.5626,86.6299,16242.0
2022-01-31 10:50:00,103.03,103.2,103.03,103.08,17874.0,86.6299,86.7728,86.6299,86.6719,17874.0
2022-01-31 10:55:00,103.07,103.08,102.94,103.0,20038.0,86.6635,86.6719,86.5542,86.6047,20038.0
2022-01-31 11:00:00,103.0,103.03,102.82,102.84,22065.0,86.6047,86.6299,86.4533,86.4701,22065.0
2022-01-31 11:05:00,102.84,103.11,102.84,103.11,21082.0,86.4701,86.6971,86.4701,86.6971,21082.0
2022-01-31 11:10:00,103.09,103.1,102.97,103.02,16540.0,86.6803,86.6887,86.5794,86.6215,16540.0
2022-01-31 11:15:00,103.02,103.09,103.0,103.03,17862.0,86.6215,86.6803,86.6047,86.6299,17862.0
2022-01-31 11:20:00,103.02,103.04,102.86,102.95,28676.0,86.6215,86.6383,86.4869,86.5626,28676.0
2022-01-31 11:25:00,102.95,102.95,102.7,102.72,128385.0,86.5626,86.5626,86.3524,86.3692,128385.0
2022-01-31 11:30:00,102.72,102.89,102.67,102.78,21971.0,86.3692,86.5122,86.3272,86.4197,21971.0
2022-01-31 11:35:00,102.77,102.77,102.68,102.77,9686.0,86.4113,86.4113,86.3356,86.4113,9686.0
2022-01-31 11:40:00,102.79,102.92,102.78,102.9,22294.0,86.4281,86.5374,86.4197,86.5206,22294.0
2022-01-31 11:45:00,102.89,102.96,102.87,102.92,34491.0,86.5122,86.571,86.4954,86.5374,34491.0
2022-01-31 11:50:00,102.92,103.0,102.91,102.98,51871.0,86.5374,86.6047,86.529,86.5878,51871.0
2022-01-31 11:55:00,103.0,103.04,102.86,103.01,95723.0,86.6047,86.6383,86.4869,86.6131,95723.0
2022-01-31 12:00:00,103.02,103.03,102.96,103.03,10637.0,86.6215,86.6299,86.571,86.6299,10637.0
2022-01-31 12:05:00,103.03,103.14,103.0,103.1,125145.0,86.6299,86.7224,86.6047,86.6887,125145.0
2022-01-31 12:10:00,103.1,103.13,103.03,103.1,17090.0,86.6887,86.714,86.6299,86.6887,17090.0
2022-01-31 12:15:00,103.1,103.22,103.1,103.19,26565.0,86.6887,86.7896,86.6887,86.7644,26565.0
2022-01-31 12:20:00,103.17,103.19,103.09,103.13,15281.0,86.7476,86.7644,86.6803,86.714,15281.0
2022-01-31 12:25:00,103.13,103.22,103.08,103.14,32929.0,86.714,86.7896,86.6719,86.7224,32929.0
2022-01-31 12:30:00,103.14,103.16,103.09,103.1,15060.0,86.7224,86.7392,86.6803,86.6887,15060.0
2022-01-31 12:35:00,103.1,103.1,102.94,102.94,22868.0,86.6887,86.6887,86.5542,86.5542,22868.0
2022-01-31 12:40:00,102.94,103.09,102.92,103.08,123949.0,86.5542,86.6803,86.5374,86.6719,123949.0
2022-01-31 12:45:00,103.09,103.23,103.06,103.23,19542.0,86.6803,86.798,86.6551,86.798,19542.0
2022-01-31 12:50:00,103.23,103.4,103.2,103.37,15718.0,86.798,86.941,86.7728,86.9158,15718.0
2022-01-31 12:55:00,103.37,103.52,103.35,103.46,34065.0,86.9158,87.0419,86.8989,86.9914,34065.0
2022-01-31 13:00:00,103.47,103.52,103.42,103.51,35080.0,86.9998,87.0419,86.9578,87.0335,35080.0
2022-01-31 13:05:00,103.52,103.6,103.46,103.59,121320.0,87.0419,87.1092,86.9914,87.1007,121320.0
2022-01-31 13:10:00,103.6,103.6,103.47,103.58,20908.0,87.1092,87.1092,86.9998,87.0923,20908.0
2022-01-31 13:15:00,103.59,103.6,103.49,103.49,17248.0,87.1007,87.1092,87.0167,87.0167,17248.0
2022-01-31 13:20:00,103.48,103.57,103.48,103.57,14224.0,87.0083,87.0839,87.0083,87.0839,14224.0
2022-01-31 13:25:00,103.57,103.64,103.51,103.59,18742.0,87.0839,87.1428,87.0335,87.1007,18742.0
2022-01-31 13:30:00,103.59,103.63,103.55,103.59,15651.0,87.1007,87.1344,87.0671,87.1007,15651.0
2022-01-31 13:35:00,103.57,103.64,103.53,103.54,9857.0,87.0839,87.1428,87.0503,87.0587,9857.0
2022-01-31 13:40:00,103.55,103.58,103.45,103.49,18662.0,87.0671,87.0923,86.983,87.0167,18662.0
2022-01-31 13:45:00,103.48,103.55,103.45,103.55,16747.0,87.0083,87.0671,86.983,87.0671,16747.0
2022-01-31 13:50:00,103.54,103.55,103.48,103.49,14457.0,87.0587,87.0671,87.0083,87.0167,14457.0
2022-01-31 13:55:00,103.49,103.55,103.44,103.48,16857.0,87.0167,87.0671,86.9746,87.0083,16857.0
2022-01-31 14:00:00,103.48,103.64,103.47,103.64,13337.0,87.0083,87.1428,86.9998,87.1428,13337.0
2022-01-31 14:05:00,103.64,103.64,103.48,103.5,26914.0,87.1428,87.1428,87.0083,87.0251,26914.0
2022-01-31 14:10:00,103.48,103.5,103.33,103.33,27356.0,87.0083,87.0251,86.8821,86.8821,27356.0
2022-01-31 14:15:00,103.34,103.39,103.3,103.35,40938.0,86.8905,86.9326,86.8569,86.8989,40938.0
2022-01-31 14:20:00,103.35,103.48,103.33,103.41,241075.0,86.8989,87.0083,86.8821,86.9494,241075.0
2022-01-31 14:25:00,103.4,103.4,103.26,103.27,24653.0,86.941,86.941,86.8233,86.8317,24653.0
2022-01-31 14:30:00,103.27,103.28,103.14,103.19,26518.0,86.8317,86.8401,86.7224,86.7644,26518.0
2022-01-31 14:35:00,103.18,103.2,103.13,103.19,17350.0,86.756,86.7728,86.714,86.7644,17350.0
2022-01-31 14:40:00,103.2,103.23,103.16,103.16,20511.0,86.7728,86.798,86.7392,86.7392,20511.0
2022-01-31 14:45:00,103.14,103.19,103.09,103.1,25787.0,86.7224,86.7644,86.6803,86.6887,25787.0
2022-01-31 14:50:00,103.09,103.18,103.08,103.1,22249.0,86.6803,86.756,86.6719,86.6887,22249.0
2022-01-31 14:55:00,103.09,103.1,103.01,103.03,18292.0,86.6803,86.6887,86.6131,86.6299,18292.0
2022-01-31 15:00:00,103.0,103.05,102.96,102.99,22222.0,86.6047,86.6467,86.571,86.5963,22222.0
2022-01-31 15:05:00,103.0,103.05,102.85,102.86,37414.0,86.6047,86.6467,86.4785,86.4869,37414.0
2022-01-31 15:10:00,102.84,102.87,102.63,102.63,30180.0,86.4701,86.4954,86.2936,86.2936,30180.0
2022-01-31 15:15:00,102.64,102.72,102.58,102.68,38894.0,86.302,86.3692,86.2515,86.3356,38894.0
2022-01-31 15:20:00,102.68,102.88,102.67,102.74,25689.0,86.3356,86.5038,86.3272,86.386,25689.0
2022-01-31 15:25:00,102.75,102.88,102.75,102.83,26466.0,86.3945,86.5038,86.3945,86.4617,26466.0
2022-01-31 15:30:00,102.83,102.89,102.72,102.85,36421.0,86.4617,86.5122,86.3692,86.4785,36421.0
2022-01-31 15:35:00,102.84,102.88,102.72,102.81,66026.0,86.4701,86.5038,86.3692,86.4449,66026.0
2022-01-31 15:40:00,102.82,102.9,102.75,102.83,97464.0,86.4533,86.5206,86.3945,86.4617,97464.0
2022-01-31 15:45:00,102.83,102.93,102.78,102.89,84775.0,86.4617,86.5458,86.4197,86.5122,84775.0
2022-01-31 15:50:00,102.89,103.13,102.87,103.02,133639.0,86.5122,86.714,86.4954,86.6215,133639.0
2022-01-31 15:55:00,103.03,103.03,102.82,102.86,271540.0,86.6299,86.6299,86.4533,86.4869,271540.0
2022-02-01 09:30:00,102.9,102.9,102.4,102.81,114621.0,86.5206,86.5206,86.1002,86.4449,114621.0
2022-02-01 09:35:00,102.8,103.14,102.76,102.97,23821.0,86.4365,86.7224,86.4029,86.5794,23821.0
2022-02-01 09:40:00,102.98,102.99,102.6,102.69,75678.0,86.5878,86.5963,86.2683,86.344,75678.0
2022-02-01 09:45:00,102.7,102.9,102.57,102.77,37579.0,86.3524,86.5206,86.2431,86.4113,37579.0
2022-02-01 09:50:00,102.8,102.94,102.67,102.73,31518.0,86.4365,86.5542,86.3272,86.3776,31518.0
2022-02-01 09:55:00,102.76,102.83,102.58,102.61,17123.0,86.4029,86.4617,86.2515,86.2767,17123.0
2022-02-01 10:00:00,102.56,102.58,102.4,102.5,35048.0,86.2347,86.2515,86.1002,86.1842,35048.0
2022-02-01 10:05:00,102.48,102.62,102.35,102.37,41049.0,86.1674,86.2851,86.0581,86.0749,41049.0
2022-02-01 10:10:00,102.37,102.46,102.33,102.37,32089.0,86.0749,86.1506,86.0413,86.0749,32089.0
2022-02-01 10:15:00,102.35,102.44,102.28,102.34,52524.0,86.0581,86.1338,85.9993,86.0497,52524.0
2022-02-01 10:20:00,102.33,102.37,102.22,102.3,28015.0,86.0413,86.0749,85.9488,86.0161,28015.0
2022-02-01 10:25:00,102.32,102.46,102.06,102.07,71219.0,86.0329,86.1506,85.8143,85.8227,71219.0
2022-02-01 10:30:00,102.07,102.21,102.05,102.17,55286.0,85.8227,85.9404,85.8059,85.9068,55286.0
2022-02-01 10:35:00,102.17,102.27,102.07,102.11,28174.0,85.9068,85.9909,85.8227,85.8563,28174.0
2022-02-01 10:40:00,102.1,102.15,102.02,102.05,39442.0,85.8479,85.89,85.7807,85.8059,39442.0
2022-02-01 10:45:00,102.07,102.18,102.04,102.08,28586.0,85.8227,85.9152,85.7975,85.8311,28586.0
2022-02-01 10:50:00,102.07,102.33,102.07,102.31,45198.0,85.8227,86.0413,85.8227,86.0245,45198.0
2022-02-01 10:55:00,102.31,102.5,102.3,102.49,149312.0,86.0245,86.1842,86.0161,86.1758,149312.0
2022-02-01 11:00:00,102.48,102.66,102.48,102.59,73439.0,86.1674,86.3188,86.1674,86.2599,73439.0
2022-02-01 11:05:00,102.6,102.65,102.52,102.55,90089.0,86.2683,86.3104,86.2011,86.2263,90089.0
2022-02-01 11:10:00,102.56,102.68,102.45,102.64,73515.0,86.2347,86.3356,86.1422,86.302,73515.0
2022-02-01 11:15:00,102.64,102.7,102.57,102.67,33939.0,86.302,86.3524,86.2431,86.3272,33939.0
2022-02-01 11:20:00,102.66,102.73,102.55,102.62,28097.0,86.3188,86.3776,86.2263,86.2851,28097.0
2022-02-01 11:25:00,102.62,102.62,102.35,102.4,34928.0,86.2851,86.2851,86.0581,86.1002,34928.0
2022-02-01 11:30:00,102.39,102.5,102.22,102.49,41592.0,86.0918,86.1842,85.9488,86.1758,41592.0
2022-02-01 11:35:00,102.47,102.65,102.47,102.59,34103.0,86.159,86.3104,86.159,86.2599,34103.0
2022-02-01 11:40:00,102.61,102.74,102.61,102.72,49497.0,86.2767,86.386,86.2767,86.3692,49497.0
2022-02-01 11:45:00,102.72,102.79,102.5,102.55,28457.0,86.3692,86.4281,86.1842,86.2263,28457.0
2022-02-01 11:50:00,102.56,102.71,102.56,102.61,15578.0,86.2347,86.3608,86.2347,86.2767,15578.0
2022-02-01 11:55:00,102.59,102.71,102.58,102.63,18571.0,86.2599,86.3608,86.2515,86.2936,18571.0
2022-02-01 12:00:00,102.62,102.74,102.59,102.69,20668.0,86.2851,86.386,86.2599,86.344,20668.0
2022-02-01 12:05:00,102.69,102.7,102.64,102.66,13876.0,86.344,86.3524,86.302,86.3188,13876.0
2022-02-01 12:10:00,102.67,102.79,102.66,102.77,24631.0,86.3272,86.4281,86.3188,86.4113,24631.0
2022-02-01 12:15:00,102.79,102.79,102.67,102.67,15134.0,86.4281,86.4281,86.3272,86.3272,15134.0
2022-02-01 12:20:00,102.69,102.69,102.48,102.56,21891.0,86.344,86.344,86.1674,86.2347,21891.0
2022-02-01 12:25:00,102.55,102.57,102.51,102.56,10937.0,86.2263,86.2431,86.1927,86.2347,10937.0
2022-02-01 12:30:00,102.56,102.58,102.45,102.48,13044.0,86.2347,86.2515,86.1422,86.1674,13044.0
2022-02-01 12:35:00,102.46,102.58,102.46,102.58,21220.0,86.1506,86.2515,86.1506,86.2515,21220.0
2022-02-01 12:40:00,102.56,102.63,102.54,102.59,10839.0,86.2347,86.2936,86.2179,86.2599,10839.0
2022-02-01 12:45:00,102.6,102.6,102.48,102.51,13579.0,86.2683,86.2683,86.1674,86.1927,13579.0
2022-02-01 12:50:00,102.51,102.55,102.46,102.48,12240.0,86.1927,86.2263,86.1506,86.1674,12240.0
2022-02-01 12:55:00,102.53,102.59,102.52,102.58,12712.0,86.2095,86.2599,86.2011,86.2515,12712.0
2022-02-01 13:00:00,102.57,102.59,102.49,102.52,17262.0,86.2431,86.2599,86.1758,86.2011,17262.0
2022-02-01 13:05:00,102.52,102.57,102.51,102.55,13180.0,86.2011,86.2431,86.1927,86.2263,13180.0
2022-02-01 13:10:00,102.55,102.62,102.55,102.62,21876.0,86.2263,86.2851,86.2263,86.2851,21876.0
2022-02-01 13:15:00,102.62,102.76,102.61,102.74,16234.0,86.2851,86.4029,86.2767,86.386,16234.0
2022-02-01 13:20:00,102.75,102.8,102.73,102.74,12384.0,86.3945,86.4365,86.3776,86.386,12384.0
2022-02-01 13:25:00,102.73,102.76,102.69,102.75,18313.0,86.3776,86.4029,86.344,86.3945,18313.0
2022-02-01 13:30:00,102.74,102.84,102.72,102.82,28665.0,86.386,86.4701,86.3692,86.4533,28665.0
2022-02-01 13:35:00,102.83,102.88,102.81,102.88,11122.0,86.4617,86.5038,86.4449,86.5038,11122.0
2022-02-01 13:40:00,102.86,102.98,102.85,102.97,16831.0,86.4869,86.5878,86.4785,86.5794,16831.0
2022-02-01 13:45:00,102.97,103.06,102.95,102.96,22094.0,86.5794,86.6551,86.5626,86.571,22094.0
2022-02-01 13:50:00,102.96,103.04,102.96,103.03,11477.0,86.571,86.6383,86.571,86.6299,11477.0
2022-02-01 13:55:00,103.04,103.14,103.04,103.1,16811.0,86.6383,86.7224,86.6383,86.6887,16811.0
2022-02-01 14:00:00,103.1,103.11,102.99,103.01,24330.0,86.6887,86.6971,86.5963,86.6131,24330.0
2022-02-01 14:05:00,103.02,103.09,102.98,102.98,15610.0,86.6215,86.6803,86.5878,86.5878,15610.0
2022-02-01 14:10:00,102.96,102.98,102.9,102.93,18080.0,86.571,86.5878,86.5206,86.5458,18080.0
2022-02-01 14:15:00,102.93,102.93,102.89,102.92,19101.0,86.5458,86.5458,86.5122,86.5374,19101.0
2022-02-01 14:20:00,102.92,102.96,102.82,102.87,31846.0,86.5374,86.571,86.4533,86.4954,31846.0
2022-02-01 14:25:00,102.86,102.89,102.81,102.87,29122.0,86.4869,86.5122,86.4449,86.4954,29122.0
2022-02-01 14:30:00,102.88,102.96,102.84,102.96,28907.0,86.5038,86.571,86.4701,86.571,28907.0
2022-02-01 14:35:00,102.95,103.02,102.93,102.99,34308.0,86.5626,86.6215,86.5458,86.5963,34308.0
2022-02-01 14:40:00,102.98,103.03,102.97,103.0,28382.0,86.5878,86.6299,86.5794,86.6047,28382.0
2022-02-01 14:45:00,103.0,103.03,102.96,102.98,31067.0,86.6047,86.6299,86.571,86.5878,31067.0
2022-02-01 14:50:00,102.96,102.98,102.88,102.94,17899.0,86.571,86.5878,86.5038,86.5542,17899.0
2022-02-01 14:55:00,102.95,103.06,102.94,103.04,19338.0,86.5626,86.6551,86.5542,86.6383,19338.0
2022-02-01 15:00:00,103.04,103.11,102.99,103.11,26547.0,86.6383,86.6971,86.5963,86.6971,26547.0
2022-02-01 15:05:00,103.1,103.13,103.01,103.13,21724.0,86.6887,86.714,86.6131,86.714,21724.0
2022-02-01 15:10:00,103.12,103.12,103.05,103.06,21952.0,86.7056,86.7056,86.6467,86.6551,21952.0
2022-02-01 15:15:00,103.06,103.25,103.01,103.21,58887.0,86.6551,86.8149,86.6131,86.7812,58887.0
2022-02-01 15:20:00,103.23,103.32,103.16,103.25,31591.0,86.798,86.8737,86.7392,86.8149,31591.0
2022-02-01 15:25:00,103.25,103.35,103.25,103.3,34546.0,86.8149,86.8989,86.8149,86.8569,34546.0
2022-02-01 15:30:00,103.3,103.3,103.22,103.25,36343.0,86.8569,86.8569,86.7896,86.8149,36343.0
2022-02-01 15:35:00,103.25,103.29,103.21,103.22,37261.0,86.8149,86.8485,86.7812,86.7896,37261.0
2022-02-01 15:40:00,103.23,103.32,103.19,103.28,42375.0,86.798,86.8737,86.7644,86.8401,42375.0
2022-02-01 15:45:00,103.28,103.36,103.24,103.36,38893.0,86.8401,86.9074,86.8065,86.9074,38893.0
2022-02-01 15:50:00,103.36,103.45,103.16,103.36,106421.0,86.9074,86.983,86.7392,86.9074,106421.0
2022-02-01 15:55:00,103.35,103.65,103.14,103.2,385356.0,86.8989,87.1512,86.7224,86.7728,385356.0
2022-02-02 09:30:00,103.0,103.77,102.91,103.29,168147.0,86.6047,87.2521,86.529,86.8485,168147.0
2022-02-02 09:35:00,103.35,103.8,103.23,103.64,41539.0,86.8989,87.2773,86.798,87.1428,41539.0
2022-02-02 09:40:00,103.64,103.79,103.54,103.67,38903.0,87.1428,87.2689,87.0587,87.168,38903.0
2022-02-02 09:45:00,103.65,104.01,103.64,103.89,58280.0,87.1512,87.4539,87.1428,87.353,58280.0
2022-02-02 09:50:00,103.89,103.89,103.46,103.55,46541.0,87.353,87.353,86.9914,87.0671,46541.0
2022-02-02 09:55:00,103.5,103.78,103.49,103.7,81870.0,87.0251,87.2605,87.0167,87.1932,81870.0
2022-02-02 10:00:00,103.72,103.75,103.38,103.46,42799.0,87.2101,87.2353,86.9242,86.9914,42799.0
2022-02-02 10:05:00,103.47,103.63,103.36,103.43,76434.0,86.9998,87.1344,86.9074,86.9662,76434.0
2022-02-02 10:10:00,103.41,103.48,103.25,103.26,20907.0,86.9494,87.0083,86.8149,86.8233,20907.0
2022-02-02 10:15:00,103.26,103.36,103.23,103.28,27881.0,86.8233,86.9074,86.798,86.8401,27881.0
2022-02-02 10:20:00,103.25,103.58,103.23,103.47,76965.0,86.8149,87.0923,86.798,86.9998,76965.0
2022-02-02 10:25:00,103.4,103.43,103.28,103.28,79498.0,86.941,86.9662,86.8401,86.8401,79498.0
2022-02-02 10:30:00,103.27,103.34,103.24,103.24,14755.0,86.8317,86.8905,86.8065,86.8065,14755.0
2022-02-02 10:35:00,103.24,103.56,103.23,103.44,19608.0,86.8065,87.0755,86.798,86.9746,19608.0
2022-02-02 10:40:00,103.45,103.65,103.42,103.46,31711.0,86.983,87.1512,86.9578,86.9914,31711.0
2022-02-02 10:45:00,103.44,103.48,103.34,103.47,75844.0,86.9746,87.0083,86.8905,86.9998,75844.0
2022-02-02 10:50:00,103.47,103.57,103.43,103.5,17399.0,86.9998,87.0839,86.9662,87.0251,17399.0
2022-02-02 10:55:00,103.5,103.56,103.46,103.53,14235.0,87.0251,87.0755,86.9914,87.0503,14235.0
2022-02-02 11:00:00,103.52,103.75,103.48,103.72,17092.0,87.0419,87.2353,87.0083,87.2101,17092.0
2022-02-02 11:05:00,103.7,103.74,103.52,103.54,37881.0,87.1932,87.2269,87.0419,87.0587,37881.0
2022-02-02 11:10:00,103.53,103.7,103.53,103.57,30000.0,87.0503,87.1932,87.0503,87.0839,30000.0
2022-02-02 11:15:00,103.57,103.62,103.51,103.54,37034.0,87.0839,87.126,87.0335,87.0587,37034.0
2022-02-02 11:20:00,103.52,103.54,103.41,103.52,15298.0,87.0419,87.0587,86.9494,87.0419,15298.0
2022-02-02 11:25:00,103.52,103.61,103.5,103.55,31405.0,87.0419,87.1176,87.0251,87.0671,31405.0
2022-02-02 11:30:00,103.54,103.61,103.47,103.58,27039.0,87.0587,87.1176,86.9998,87.0923,27039.0
2022-02-02 11:35:00,103.57,103.82,103.55,103.81,77841.0,87.0839,87.2941,87.0671,87.2857,77841.0
2022-02-02 11:40:00,103.83,103.93,103.81,103.87,18713.0,87.3025,87.3866,87.2857,87.3362,18713.0
2022-02-02 11:45:00,103.88,103.93,103.86,103.9,24541.0,87.3446,87.3866,87.3278,87.3614,24541.0
2022-02-02 11:50:00,103.91,103.92,103.81,103.84,13397.0,87.3698,87.3782,87.2857,87.3109,13397.0
2022-02-02 11:55:00,103.85,103.93,103.82,103.87,91382.0,87.3194,87.3866,87.2941,87.3362,91382.0
2022-02-02 12:00:00,103.89,104.14,103.86,104.07,189607.0,87.353,87.5632,87.3278,87.5043,189607.0
2022-02-02 12:05:00,104.07,104.07,103.95,103.95,39188.0,87.5043,87.5043,87.4034,87.4034,39188.0
2022-02-02 12:10:00,103.95,104.06,103.94,103.97,18749.0,87.4034,87.4959,87.395,87.4203,18749.0
2022-02-02 12:15:00,103.98,104.07,103.97,104.01,29318.0,87.4287,87.5043,87.4203,87.4539,29318.0
2022-02-02 12:20:00,104.02,104.02,103.94,103.99,16830.0,87.4623,87.4623,87.395,87.4371,16830.0
2022-02-02 12:25:00,103.99,104.14,103.99,104.12,62685.0,87.4371,87.5632,87.4371,87.5464,62685.0
2022-02-02 12:30:00,104.12,104.12,103.99,103.99,39725.0,87.5464,87.5464,87.4371,87.4371,39725.0
2022-02-02 12:35:00,104.0,104.04,103.95,104.04,53464.0,87.4455,87.4791,87.4034,87.4791,53464.0
2022-02-02 12:40:00,104.03,104.17,103.99,104.02,61429.0,87.4707,87.5884,87.4371,87.4623,61429.0
2022-02-02 12:45:00,104.01,104.07,103.97,103.97,31791.0,87.4539,87.5043,87.4203,87.4203,31791.0
2022-02-02 12:50:00,103.97,103.98,103.9,103.93,16728.0,87.4203,87.4287,87.3614,87.3866,16728.0
2022-02-02 12:55:00,103.94,103.98,103.89,103.92,13517.0,87.395,87.4287,87.353,87.3782,13517.0
2022-02-02 13:00:00,103.93,104.02,103.93,104.0,30779.0,87.3866,87.4623,87.3866,87.4455,30779.0
2022-02-02 13:05:00,104.01,104.06,103.99,103.99,26295.0,87.4539,87.4959,87.4371,87.4371,26295.0
2022-02-02 13:10:00,104.0,104.04,103.94,103.95,13054.0,87.4455,87.4791,87.395,87.4034,13054.0
2022-02-02 13:15:00,103.96,103.98,103.91,103.94,8543.0,87.4118,87.4287,87.3698,87.395,8543.0
2022-02-02 13:20:00,103.92,103.97,103.89,103.96,12932.0,87.3782,87.4203,87.353,87.4118,12932.0
2022-02-02 13:25:00,103.96,103.99,103.82,103.92,17760.0,87.4118,87.4371,87.2941,87.3782,17760.0
2022-02-02 13:30:00,103.93,104.01,103.89,104.0,22405.0,87.3866,87.4539,87.353,87.4455,22405.0
2022-02-02 13:35:00,104.01,104.05,103.98,104.01,18661.0,87.4539,87.4875,87.4287,87.4539,18661.0
2022-02-02 13:40:00,104.01,104.06,103.96,104.02,27292.0,87.4539,87.4959,87.4118,87.4623,27292.0
2022-02-02 13:45:00,104.02,104.1,103.96,104.1,14080.0,87.4623,87.5296,87.4118,87.5296,14080.0
2022-02-02 13:50:00,104.1,104.11,104.03,104.04,17433.0,87.5296,87.538,87.4707,87.4791,17433.0
2022-02-02 13:55:00,104.03,104.04,103.95,103.98,20239.0,87.4707,87.4791,87.4034,87.4287,20239.0
2022-02-02 14:00:00,103.97,104.0,103.9,103.97,16462.0,87.4203,87.4455,87.3614,87.4203,16462.0
2022-02-02 14:05:00,103.98,104.02,103.95,104.02,30012.0,87.4287,87.4623,87.4034,87.4623,30012.0
2022-02-02 14:10:00,104.02,104.11,103.97,104.0,55507.0,87.4623,87.538,87.4203,87.4455,55507.0
2022-02-02 14:15:00,104.0,104.09,103.97,104.07,21572.0,87.4455,87.5212,87.4203,87.5043,21572.0
2022-02-02 14:20:00,104.07,104.11,104.0,104.04,64312.0,87.5043,87.538,87.4455,87.4791,64312.0
2022-02-02 14:25:00,104.03,104.07,104.0,104.06,48931.0,87.4707,87.5043,87.4455,87.4959,48931.0
2022-02-02 14:30:00,104.06,104.08,104.01,104.05,40738.0,87.4959,87.5127,87.4539,87.4875,40738.0
2022-02-02 14:35:00,104.05,104.07,104.01,104.05,60222.0,87.4875,87.5043,87.4539,87.4875,60222.0
2022-02-02 14:40:00,104.06,104.09,103.99,104.0,58669.0,87.4959,87.5212,87.4371,87.4455,58669.0
2022-02-02 14:45:00,103.98,104.06,103.98,104.03,25465.0,87.4287,87.4959,87.4287,87.4707,25465.0
2022-02-02 14:50:00,104.03,104.04,103.96,104.02,32845.0,87.4707,87.4791,87.4118,87.4623,32845.0
2022-02-02 14:55:00,104.01,104.03,103.91,103.92,19125.0,87.4539,87.4707,87.3698,87.3782,19125.0
2022-02-02 15:00:00,103.91,104.03,103.91,103.98,36608.0,87.3698,87.4707,87.3698,87.4287,36608.0
2022-02-02 15:05:00,103.97,104.02,103.93,104.02,17778.0,87.4203,87.4623,87.3866,87.4623,17778.0
2022-02-02 15:10:00,104.0,104.02,103.93,103.96,17836.0,87.4455,87.4623,87.3866,87.4118,17836.0
2022-02-02 15:15:00,103.96,104.09,103.94,104.03,48943.0,87.4118,87.5212,87.395,87.4707,48943.0
2022-02-02 15:20:00,104.03,104.09,103.97,104.06,88647.0,87.4707,87.5212,87.4203,87.4959,88647.0
2022-02-02 15:25:00,104.07,104.1,103.99,104.1,68686.0,87.5043,87.5296,87.4371,87.5296,68686.0
2022-02-02 15:30:00,104.11,104.11,104.01,104.06,109337.0,87.538,87.538,87.4539,87.4959,109337.0
2022-02-02 15:35:00,104.06,104.08,104.01,104.07,83181.0,87.4959,87.5127,87.4539,87.5043,83181.0
2022-02-02 15:40:00,104.08,104.1,104.02,104.06,85623.0,87.5127,87.5296,87.4623,87.4959,85623.0
2022-02-02 15:45:00,104.06,104.09,103.99,104.07,108659.0,87.4959,87.5212,87.4371,87.5043,108659.0
2022-02-02 15:50:00,104.06,104.07,103.93,103.97,113833.0,87.4959,87.5043,87.3866,87.4203,113833.0
2022-02-02 15:55:00,103.98,104.02,103.83,103.85,247864.0,87.4287,87.4623,87.3025,87.3194,247864.0
2022-02-03 09:30:00,104.1,104.18,103.49,103.62,119236.0,87.5296,87.5968,87.0167,87.126,119236.0
2022-02-03 09:35:00,103.59,103.76,103.27,103.39,27616.0,87.1007,87.2437,86.8317,86.9326,27616.0
2022-02-03 09:40:00,103.41,103.58,103.21,103.27,33332.0,86.9494,87.0923,86.7812,86.8317,33332.0
2022-02-03 09:45:00,103.28,103.52,103.21,103.43,79851.0,86.8401,87.0419,86.7812,86.9662,79851.0
2022-02-03 09:50:00,103.41,103.48,103.27,103.35,117512.0,86.9494,87.0083,86.8317,86.8989,117512.0
2022-02-03 09:55:00,103.34,103.64,103.3,103.48,124110.0,86.8905,87.1428,86.8569,87.0083,124110.0
2022-02-03 10:00:00,103.48,103.62,103.47,103.48,37632.0,87.0083,87.126,86.9998,87.0083,37632.0
2022-02-03 10:05:00,103.5,103.59,103.29,103.36,31872.0,87.0251,87.1007,86.8485,86.9074,31872.0
2022-02-03 10:10:00,103.36,103.48,103.35,103.46,21575.0,86.9074,87.0083,86.8989,86.9914,21575.0
2022-02-03 10:15:00,103.4,103.45,103.17,103.22,28873.0,86.941,86.983,86.7476,86.7896,28873.0
2022-02-03 10:20:00,103.23,103.29,103.08,103.11,26050.0,86.798,86.8485,86.6719,86.6971,26050.0
2022-02-03 10:25:00,103.12,103.13,103.04,103.11,44346.0,86.7056,86.714,86.6383,86.6971,44346.0
2022-02-03 10:30:00,103.1,103.33,103.07,103.27,15049.0,86.6887,86.8821,86.6635,86.8317,15049.0
2022-02-03 10:35:00,103.28,103.43,103.28,103.36,23457.0,86.8401,86.9662,86.8401,86.9074,23457.0
2022-02-03 10:40:00,103.35,103.63,103.35,103.6,20793.0,86.8989,87.1344,86.8989,87.1092,20793.0
2022-02-03 10:45:00,103.63,103.71,103.61,103.66,14239.0,87.1344,87.2016,87.1176,87.1596,14239.0
2022-02-03 10:50:00,103.67,103.76,103.6,103.63,24128.0,87.168,87.2437,87.1092,87.1344,24128.0
2022-02-03 10:55:00,103.62,103.69,103.57,103.57,9585.0,87.126,87.1848,87.0839,87.0839,9585.0
2022-02-03 11:00:00,103.56,103.62,103.43,103.46,19211.0,87.0755,87.126,86.9662,86.9914,19211.0
2022-02-03 11:05:00,103.48,103.62,103.45,103.62,15443.0,87.0083,87.126,86.983,87.126,15443.0
2022-02-03 11:10:00,103.67,103.67,103.55,103.56,10213.0,87.168,87.168,87.0671,87.0755,10213.0
2022-02-03 11:15:00,103.55,103.66,103.54,103.62,11002.0,87.0671,87.1596,87.0587,87.126,11002.0
2022-02-03 11:20:00,103.62,103.69,103.57,103.65,35233.0,87.126,87.1848,87.0839,87.1512,35233.0
2022-02-03 11:25:00,103.66,103.83,103.64,103.81,11595.0,87.1596,87.3025,87.1428,87.2857,11595.0
2022-02-03 11:30:00,103.86,103.9,103.77,103.81,14273.0,87.3278,87.3614,87.2521,87.2857,14273.0
2022-02-03 11:35:00,103.78,103.84,103.68,103.82,37164.0,87.2605,87.3109,87.1764,87.2941,37164.0
2022-02-03 11:40:00,103.81,103.85,103.73,103.82,12241.0,87.2857,87.3194,87.2185,87.2941,12241.0
2022-02-03 11:45:00,103.79,103.84,103.75,103.83,10887.0,87.2689,87.3109,87.2353,87.3025,10887.0
2022-02-03 11:50:00,103.85,103.93,103.84,103.89,9442.0,87.3194,87.3866,87.3109,87.353,9442.0
2022-02-03 11:55:00,103.88,103.89,103.8,103.84,20291.0,87.3446,87.353,87.2773,87.3109,20291.0
2022-02-03 12:00:00,103.84,103.86,103.73,103.81,16436.0,87.3109,87.3278,87.2185,87.2857,16436.0
2022-02-03 12:05:00,103.77,103.86,103.77,103.85,10422.0,87.2521,87.3278,87.2521,87.3194,10422.0
2022-02-03 12:10:00,103.83,103.86,103.78,103.81,10170.0,87.3025,87.3278,87.2605,87.2857,10170.0
2022-02-03 12:15:00,103.84,103.87,103.76,103.77,20013.0,87.3109,87.3362,87.2437,87.2521,20013.0
2022-02-03 12:20:00,103.79,103.81,103.69,103.78,20530.0,87.2689,87.2857,87.1848,87.2605,20530.0
2022-02-03 12:25:00,103.76,103.9,103.75,103.77,91948.0,87.2437,87.3614,87.2353,87.2521,91948.0
2022-02-03 12:30:00,103.76,103.84,103.67,103.75,39673.0,87.2437,87.3109,87.168,87.2353,39673.0
2022-02-03 12:35:00,103.76,103.83,103.56,103.66,43095.0,87.2437,87.3025,87.0755,87.1596,43095.0
2022-02-03 12:40:00,103.66,103.72,103.57,103.66,21778.0,87.1596,87.2101,87.0839,87.1596,21778.0
2022-02-03 12:45:00,103.65,103.67,103.55,103.59,15495.0,87.1512,87.168,87.0671,87.1007,15495.0
2022-02-03 12:50:00,103.6,103.71,103.58,103.69,9436.0,87.1092,87.2016,87.0923,87.1848,9436.0
2022-02-03 12:55:00,103.69,103.82,103.68,103.81,13229.0,87.1848,87.2941,87.1764,87.2857,13229.0
2022-02-03 13:00:00,103.8,103.8,103.65,103.65,29161.0,87.2773,87.2773,87.1512,87.1512,29161.0
2022-02-03 13:05:00,103.66,103.78,103.66,103.71,9936.0,87.1596,87.2605,87.1596,87.2016,9936.0
2022-02-03 13:10:00,103.7,103.86,103.68,103.76,11994.0,87.1932,87.3278,87.1764,87.2437,11994.0
2022-02-03 13:15:00,103.76,103.85,103.72,103.83,11607.0,87.2437,87.3194,87.2101,87.3025,11607.0
2022-02-03 13:20:00,103.81,103.83,103.78,103.78,12454.0,87.2857,87.3025,87.2605,87.2605,12454.0
2022-02-03 13:25:00,103.78,103.78,103.69,103.7,8080.0,87.2605,87.2605,87.1848,87.1932,8080.0
2022-02-03 13:30:00,103.74,103.83,103.73,103.8,9849.0,87.2269,87.3025,87.2185,87.2773,9849.0
2022-02-03 13:35:00,103.8,103.81,103.76,103.81,12577.0,87.2773,87.2857,87.2437,87.2857,12577.0
2022-02-03 13:40:00,103.82,103.83,103.76,103.78,4758.0,87.2941,87.3025,87.2437,87.2605,4758.0
2022-02-03 13:45:00,103.78,103.87,103.76,103.87,16348.0,87.2605,87.3362,87.2437,87.3362,16348.0
2022-02-03 13:50:00,103.85,103.87,103.77,103.8,10057.0,87.3194,87.3362,87.2521,87.2773,10057.0
2022-02-03 13:55:00,103.8,103.87,103.76,103.84,17201.0,87.2773,87.3362,87.2437,87.3109,17201.0
2022-02-03 14:00:00,103.82,103.87,103.75,103.81,11073.0,87.2941,87.3362,87.2353,87.2857,11073.0
2022-02-03 14:05:00,103.81,103.86,103.75,103.86,10084.0,87.2857,87.3278,87.2353,87.3278,10084.0
2022-02-03 14:10:00,103.88,103.93,103.86,103.92,8380.0,87.3446,87.3866,87.3278,87.3782,8380.0
2022-02-03 14:15:00,103.92,103.96,103.89,103.94,6389.0,87.3782,87.4118,87.353,87.395,6389.0
2022-02-03 14:20:00,103.94,103.95,103.89,103.92,13398.0,87.395,87.4034,87.353,87.3782,13398.0
2022-02-03 14:25:00,103.93,103.93,103.71,103.78,26043.0,87.3866,87.3866,87.2016,87.2605,26043.0
2022-02-03 14:30:00,103.76,103.78,103.67,103.7,12437.0,87.2437,87.2605,87.168,87.1932,12437.0
2022-02-03 14:35:00,103.71,103.75,103.65,103.65,19182.0,87.2016,87.2353,87.1512,87.1512,19182.0
2022-02-03 14:40:00,103.63,103.64,103.4,103.43,28735.0,87.1344,87.1428,86.941,86.9662,28735.0
2022-02-03 14:45:00,103.42,103.57,103.42,103.53,20184.0,86.9578,87.0839,86.9578,87.0503,20184.0
2022-02-03 14:50:00,103.52,103.57,103.45,103.45,15047.0,87.0419,87.0839,86.983,86.983,15047.0
2022-02-03 14:55:00,103.45,103.55,103.44,103.54,15423.0,86.983,87.0671,86.9746,87.0587,15423.0
2022-02-03 15:00:00,103.53,103.56,103.38,103.41,18037.0,87.0503,87.0755,86.9242,86.9494,18037.0
2022-02-03 15:05:00,103.43,103.46,103.38,103.41,17292.0,86.9662,86.9914,86.9242,86.9494,17292.0
2022-02-03 15:10:00,103.44,103.52,103.42,103.5,18348.0,86.9746,87.0419,86.9578,87.0251,18348.0
2022-02-03 15:15:00,103.53,103.64,103.51,103.55,23134.0,87.0503,87.1428,87.0335,87.0671,23134.0
2022-02-03 15:20:00,103.55,103.6,103.48,103.5,31380.0,87.0671,87.1092,87.0083,87.0251,31380.0
2022-02-03 15:25:00,103.5,103.62,103.49,103.62,20775.0,87.0251,87.126,87.0167,87.126,20775.0
2022-02-03 15:30:00,103.63,103.71,103.53,103.58,54314.0,87.1344,87.2016,87.0503,87.0923,54314.0
2022-02-03 15:35:00,103.58,103.77,103.55,103.7,53447.0,87.0923,87.2521,87.0671,87.1932,53447.0
2022-02-03 15:40:00,103.68,103.81,103.62,103.65,85082.0,87.1764,87.2857,87.126,87.1512,85082.0
2022-02-03 15:45:00,103.64,103.65,103.54,103.63,33546.0,87.1428,87.1512,87.0587,87.1344,33546.0
2022-02-03 15:50:00,103.62,103.73,103.55,103.63,70268.0,87.126,87.2185,87.0671,87.1344,70268.0
2022-02-03 15:55:00,103.64,103.84,103.64,103.82,252348.0,87.1428,87.3109,87.1428,87.2941,252348.0
2022-02-04 09:30:00,103.42,104.12,103.37,104.05,113762.0,86.9578,87.5464,86.9158,87.4875,113762.0
2022-02-04 09:35:00,104.04,104.04,103.78,103.89,45934.0,87.4791,87.4791,87.2605,87.353,45934.0
2022-02-04 09:40:00,103.89,104.15,103.88,103.97,45754.0,87.353,87.5716,87.3446,87.4203,45754.0
2022-02-04 09:45:00,103.98,104.06,103.75,103.75,32126.0,87.4287,87.4959,87.2353,87.2353,32126.0
2022-02-04 09:50:00,103.81,103.9,103.71,103.86,29689.0,87.2857,87.3614,87.2016,87.3278,29689.0
2022-02-04 09:55:00,103.81,103.81,103.55,103.55,21102.0,87.2857,87.2857,87.0671,87.0671,21102.0
2022-02-04 10:00:00,103.57,103.62,103.44,103.51,34191.0,87.0839,87.126,86.9746,87.0335,34191.0
2022-02-04 10:05:00,103.52,103.53,103.45,103.52,31155.0,87.0419,87.0503,86.983,87.0419,31155.0
2022-02-04 10:10:00,103.49,103.67,103.43,103.64,33520.0,87.0167,87.168,86.9662,87.1428,33520.0
2022-02-04 10:15:00,103.65,103.71,103.53,103.63,31514.0,87.1512,87.2016,87.0503,87.1344,31514.0
2022-02-04 10:20:00,103.63,103.63,103.43,103.48,37588.0,87.1344,87.1344,86.9662,87.0083,37588.0
2022-02-04 10:25:00,103.5,103.52,103.03,103.05,54279.0,87.0251,87.0419,86.6299,86.6467,54279.0
2022-02-04 10:30:00,103.07,103.1,102.91,102.94,20051.0,86.6635,86.6887,86.529,86.5542,20051.0
2022-02-04 10:35:00,102.92,102.92,102.7,102.8,66892.0,86.5374,86.5374,86.3524,86.4365,66892.0
2022-02-04 10:40:00,102.82,103.12,102.77,103.12,56011.0,86.4533,86.7056,86.4113,86.7056,56011.0
2022-02-04 10:45:00,103.11,103.12,102.95,103.03,54495.0,86.6971,86.7056,86.5626,86.6299,54495.0
2022-02-04 10:50:00,103.02,103.26,103.01,103.22,34938.0,86.6215,86.8233,86.6131,86.7896,34938.0
2022-02-04 10:55:00,103.22,103.3,103.16,103.2,30135.0,86.7896,86.8569,86.7392,86.7728,30135.0
2022-02-04 11:00:00,103.2,103.42,103.16,103.36,52605.0,86.7728,86.9578,86.7392,86.9074,52605.0
2022-02-04 11:05:00,103.35,103.48,103.26,103.41,37016.0,86.8989,87.0083,86.8233,86.9494,37016.0
2022-02-04 11:10:00,103.41,103.59,103.37,103.52,26874.0,86.9494,87.1007,86.9158,87.0419,26874.0
2022-02-04 11:15:00,103.52,103.67,103.47,103.51,24402.0,87.0419,87.168,86.9998,87.0335,24402.0
2022-02-04 11:20:00,103.53,103.68,103.51,103.66,32096.0,87.0503,87.1764,87.0335,87.1596,32096.0
2022-02-04 11:25:00,103.66,103.85,103.65,103.75,105576.0,87.1596,87.3194,87.1512,87.2353,105576.0
2022-02-04 11:30:00,103.75,103.82,103.67,103.8,25744.0,87.2353,87.2941,87.168,87.2773,25744.0
2022-02-04 11:35:00,103.83,103.93,103.74,103.76,49431.0,87.3025,87.3866,87.2269,87.2437,49431.0
2022-02-04 11:40:00,103.78,103.83,103.69,103.78,32153.0,87.2605,87.3025,87.1848,87.2605,32153.0
2022-02-04 11:45:00,103.79,103.89,103.78,103.85,33799.0,87.2689,87.353,87.2605,87.3194,33799.0
2022-02-04 11:50:00,103.85,103.98,103.85,103.94,28171.0,87.3194,87.4287,87.3194,87.395,28171.0
2022-02-04 11:55:00,103.94,104.06,103.94,103.98,51426.0,87.395,87.4959,87.395,87.4287,51426.0
2022-02-04 12:00:00,103.98,104.06,103.94,104.05,37262.0,87.4287,87.4959,87.395,87.4875,37262.0
2022-02-04 12:05:00,104.07,104.1,103.95,104.03,32842.0,87.5043,87.5296,87.4034,87.4707,32842.0
2022-02-04 12:10:00,104.02,104.08,103.92,104.05,21807.0,87.4623,87.5127,87.3782,87.4875,21807.0
2022-02-04 12:15:00,104.04,104.07,103.96,104.0,12713.0,87.4791,87.5043,87.4118,87.4455,12713.0
2022-02-04 12:20:00,103.98,103.98,103.79,103.8,30706.0,87.4287,87.4287,87.2689,87.2773,30706.0
2022-02-04 12:25:00,103.78,103.87,103.74,103.83,25914.0,87.2605,87.3362,87.2269,87.3025,25914.0
2022-02-04 12:30:00,103.81,103.93,103.77,103.93,15380.0,87.2857,87.3866,87.2521,87.3866,15380.0
2022-02-04 12:35:00,103.95,103.97,103.87,103.9,13182.0,87.4034,87.4203,87.3362,87.3614,13182.0
2022-02-04 12:40:00,103.91,103.96,103.89,103.96,7070.0,87.3698,87.4118,87.353,87.4118,7070.0
2022-02-04 12:45:00,103.95,103.96,103.89,103.93,10371.0,87.4034,87.4118,87.353,87.3866,10371.0
2022-02-04 12:50:00,103.92,104.01,103.9,103.96,16518.0,87.3782,87.4539,87.3614,87.4118,16518.0
2022-02-04 12:55:00,103.96,104.0,103.9,103.97,22502.0,87.4118,87.4455,87.3614,87.4203,22502.0
2022-02-04 13:00:00,103.99,104.12,103.98,104.09,25624.0,87.4371,87.5464,87.4287,87.5212,25624.0
2022-02-04 13:05:00,104.08,104.14,104.04,104.1,20892.0,87.5127,87.5632,87.4791,87.5296,20892.0
2022-02-04 13:10:00,104.11,104.12,104.04,104.09,12238.0,87.538,87.5464,87.4791,87.5212,12238.0
2022-02-04 13:15:00,104.09,104.12,104.07,104.1,19962.0,87.5212,87.5464,87.5043,87.5296,19962.0
2022-02-04 13:20:00,104.11,104.14,104.06,104.11,14774.0,87.538,87.5632,87.4959,87.538,14774.0
2022-02-04 13:25:00,104.11,104.12,103.99,104.03,18128.0,87.538,87.5464,87.4371,87.4707,18128.0
2022-02-04 13:30:00,104.04,104.04,103.98,104.01,12580.0,87.4791,87.4791,87.4287,87.4539,12580.0
2022-02-04 13:35:00,104.02,104.2,103.99,104.19,32404.0,87.4623,87.6136,87.4371,87.6052,32404.0
2022-02-04 13:40:00,104.2,104.3,104.14,104.26,37993.0,87.6136,87.6977,87.5632,87.6641,37993.0
2022-02-04 13:45:00,104.27,104.3,104.19,104.28,36395.0,87.6725,87.6977,87.6052,87.6809,36395.0
2022-02-04 13:50:00,104.28,104.28,104.13,104.17,65464.0,87.6809,87.6809,87.5548,87.5884,65464.0
2022-02-04 13:55:00,104.17,104.22,104.05,104.1,46517.0,87.5884,87.6305,87.4875,87.5296,46517.0
2022-02-04 14:00:00,104.17,104.21,104.12,104.19,20616.0,87.5884,87.6221,87.5464,87.6052,20616.0
2022-02-04 14:05:00,104.18,104.2,104.09,104.1,42234.0,87.5968,87.6136,87.5212,87.5296,42234.0
2022-02-04 14:10:00,104.1,104.15,104.03,104.15,86574.0,87.5296,87.5716,87.4707,87.5716,86574.0
2022-02-04 14:15:00,104.14,104.18,104.0,104.12,191161.0,87.5632,87.5968,87.4455,87.5464,191161.0
2022-02-04 14:20:00,104.07,104.08,103.84,103.88,33655.0,87.5043,87.5127,87.3109,87.3446,33655.0
2022-02-04 14:25:00,103.86,103.93,103.85,103.87,29813.0,87.3278,87.3866,87.3194,87.3362,29813.0
2022-02-04 14:30:00,103.85,103.85,103.72,103.81,20963.0,87.3194,87.3194,87.2101,87.2857,20963.0
2022-02-04 14:35:00,103.81,103.95,103.79,103.95,18547.0,87.2857,87.4034,87.2689,87.4034,18547.0
2022-02-04 14:40:00,103.96,104.05,103.88,103.88,29539.0,87.4118,87.4875,87.3446,87.3446,29539.0
2022-02-04 14:45:00,103.88,103.94,103.79,103.89,32691.0,87.3446,87.395,87.2689,87.353,32691.0
2022-02-04 14:50:00,103.87,103.98,103.87,103.95,21879.0,87.3362,87.4287,87.3362,87.4034,21879.0
2022-02-04 14:55:00,103.94,104.0,103.93,104.0,20840.0,87.395,87.4455,87.3866,87.4455,20840.0
2022-02-04 15:00:00,104.0,104.06,103.95,104.03,24693.0,87.4455,87.4959,87.4034,87.4707,24693.0
2022-02-04 15:05:00,104.04,104.17,103.99,104.13,29723.0,87.4791,87.5884,87.4371,87.5548,29723.0
2022-02-04 15:10:00,104.1,104.24,104.1,104.21,27864.0,87.5296,87.6473,87.5296,87.6221,27864.0
2022-02-04 15:15:00,104.21,104.23,104.16,104.17,27396.0,87.6221,87.6389,87.58,87.5884,27396.0
2022-02-04 15:20:00,104.16,104.3,104.16,104.29,31309.0,87.58,87.6977,87.58,87.6893,31309.0
2022-02-04 15:25:00,104.3,104.34,104.24,104.25,29427.0,87.6977,87.7314,87.6473,87.6557,29427.0
2022-02-04 15:30:00,104.27,104.34,104.2,104.34,41742.0,87.6725,87.7314,87.6136,87.7314,41742.0
2022-02-04 15:35:00,104.34,104.36,104.25,104.28,35100.0,87.7314,87.7482,87.6557,87.6809,35100.0
2022-02-04 15:40:00,104.27,104.28,104.08,104.11,45728.0,87.6725,87.6809,87.5127,87.538,45728.0
2022-02-04 15:45:00,104.11,104.11,103.98,104.06,50652.0,87.538,87.538,87.4287,87.4959,50652.0
2022-02-04 15:50:00,104.08,104.09,103.86,103.88,97345.0,87.5127,87.5212,87.3278,87.3446,97345.0
2022-02-04 15:55:00,103.87,103.88,103.55,103.55,282419.0,87.3362,87.3446,87.0671,87.0671,282419.0
2022-02-07 09:30:00,103.59,103.59,102.7,102.88,127445.0,87.1007,87.1007,86.3524,86.5038,127445.0
2022-02-07 09:35:00,102.88,103.17,102.87,103.05,58462.0,86.5038,86.7476,86.4954,86.6467,58462.0
2022-02-07 09:40:00,103.07,103.16,102.97,103.07,13993.0,86.6635,86.7392,86.5794,86.6635,13993.0
2022-02-07 09:45:00,103.08,103.21,103.0,103.08,101575.0,86.6719,86.7812,86.6047,86.6719,101575.0
2022-02-07 09:50:00,103.07,103.09,102.8,102.97,38710.0,86.6635,86.6803,86.4365,86.5794,38710.0
2022-02-07 09:55:00,102.98,103.07,102.8,102.88,25889.0,86.5878,86.6635,86.4365,86.5038,25889.0
2022-02-07 10:00:00,102.86,103.09,102.85,103.04,35672.0,86.4869,86.6803,86.4785,86.6383,35672.0
2022-02-07 10:05:00,103.04,103.1,102.92,102.94,57652.0,86.6383,86.6887,86.5374,86.5542,57652.0
2022-02-07 10:10:00,102.95,102.98,102.76,102.9,20464.0,86.5626,86.5878,86.4029,86.5206,20464.0
2022-02-07 10:15:00,102.89,103.06,102.89,102.98,23606.0,86.5122,86.6551,86.5122,86.5878,23606.0
2022-02-07 10:20:00,103.0,103.07,102.95,103.04,49034.0,86.6047,86.6635,86.5626,86.6383,49034.0
2022-02-07 10:25:00,103.04,103.11,102.97,103.0,40834.0,86.6383,86.6971,86.5794,86.6047,40834.0
2022-02-07 10:30:00,103.01,103.11,103.01,103.09,80795.0,86.6131,86.6971,86.6131,86.6803,80795.0
2022-02-07 10:35:00,103.08,103.3,103.02,103.26,87242.0,86.6719,86.8569,86.6215,86.8233,87242.0
2022-02-07 10:40:00,103.23,103.37,103.2,103.3,15387.0,86.798,86.9158,86.7728,86.8569,15387.0
2022-02-07 10:45:00,103.31,103.35,103.24,103.29,10495.0,86.8653,86.8989,86.8065,86.8485,10495.0
2022-02-07 10:50:00,103.3,103.35,103.24,103.28,11398.0,86.8569,86.8989,86.8065,86.8401,11398.0
2022-02-07 10:55:00,103.29,103.35,103.26,103.32,8807.0,86.8485,86.8989,86.8233,86.8737,8807.0
2022-02-07 11:00:00,103.29,103.34,103.24,103.31,18869.0,86.8485,86.8905,86.8065,86.8653,18869.0
2022-02-07 11:05:00,103.34,103.46,103.28,103.44,22135.0,86.8905,86.9914,86.8401,86.9746,22135.0
2022-02-07 11:10:00,103.46,103.61,103.45,103.59,7692.0,86.9914,87.1176,86.983,87.1007,7692.0
2022-02-07 11:15:00,103.59,103.78,103.58,103.77,11472.0,87.1007,87.2605,87.0923,87.2521,11472.0
2022-02-07 11:20:00,103.78,103.87,103.75,103.84,20173.0,87.2605,87.3362,87.2353,87.3109,20173.0
2022-02-07 11:25:00,103.85,103.92,103.81,103.82,48288.0,87.3194,87.3782,87.2857,87.2941,48288.0
2022-02-07 11:30:00,103.82,103.83,103.64,103.67,14237.0,87.2941,87.3025,87.1428,87.168,14237.0
2022-02-07 11:35:00,103.69,103.76,103.66,103.68,18642.0,87.1848,87.2437,87.1596,87.1764,18642.0
2022-02-07 11:40:00,103.69,103.72,103.62,103.66,22571.0,87.1848,87.2101,87.126,87.1596,22571.0
2022-02-07 11:45:00,103.65,103.67,103.51,103.56,14836.0,87.1512,87.168,87.0335,87.0755,14836.0
2022-02-07 11:50:00,103.56,103.81,103.56,103.8,34958.0,87.0755,87.2857,87.0755,87.2773,34958.0
2022-02-07 11:55:00,103.79,103.8,103.71,103.74,24912.0,87.2689,87.2773,87.2016,87.2269,24912.0
2022-02-07 12:00:00,103.75,103.75,103.52,103.52,10747.0,87.2353,87.2353,87.0419,87.0419,10747.0
2022-02-07 12:05:00,103.51,103.57,103.44,103.52,17485.0,87.0335,87.0839,86.9746,87.0419,17485.0
2022-02-07 12:10:00,103.52,103.65,103.5,103.61,21582.0,87.0419,87.1512,87.0251,87.1176,21582.0
2022-02-07 12:15:00,103.61,103.61,103.52,103.54,17256.0,87.1176,87.1176,87.0419,87.0587,17256.0
2022-02-07 12:20:00,103.54,103.56,103.47,103.47,17707.0,87.0587,87.0755,86.9998,86.9998,17707.0
2022-02-07 12:25:00,103.48,103.54,103.43,103.44,27462.0,87.0083,87.0587,86.9662,86.9746,27462.0
2022-02-07 12:30:00,103.43,103.51,103.42,103.51,16052.0,86.9662,87.0335,86.9578,87.0335,16052.0
2022-02-07 12:35:00,103.5,103.61,103.5,103.58,11780.0,87.0251,87.1176,87.0251,87.0923,11780.0
2022-02-07 12:40:00,103.58,103.66,103.56,103.63,13373.0,87.0923,87.1596,87.0755,87.1344,13373.0
2022-02-07 12:45:00,103.63,103.74,103.62,103.73,9496.0,87.1344,87.2269,87.126,87.2185,9496.0
2022-02-07 12:50:00,103.73,103.75,103.61,103.63,22038.0,87.2185,87.2353,87.1176,87.1344,22038.0
2022-02-07 12:55:00,103.65,103.65,103.49,103.51,25090.0,87.1512,87.1512,87.0167,87.0335,25090.0
2022-02-07 13:00:00,103.51,103.61,103.46,103.57,31313.0,87.0335,87.1176,86.9914,87.0839,31313.0
2022-02-07 13:05:00,103.57,103.65,103.56,103.64,25741.0,87.0839,87.1512,87.0755,87.1428,25741.0
2022-02-07 13:10:00,103.62,103.69,103.59,103.63,35024.0,87.126,87.1848,87.1007,87.1344,35024.0
2022-02-07 13:15:00,103.64,103.64,103.45,103.48,39542.0,87.1428,87.1428,86.983,87.0083,39542.0
2022-02-07 13:20:00,103.46,103.63,103.43,103.56,42046.0,86.9914,87.1344,86.9662,87.0755,42046.0
2022-02-07 13:25:00,103.56,103.71,103.56,103.7,20268.0,87.0755,87.2016,87.0755,87.1932,20268.0
2022-02-07 13:30:00,103.7,103.82,103.7,103.79,23578.0,87.1932,87.2941,87.1932,87.2689,23578.0
2022-02-07 13:35:00,103.79,103.79,103.7,103.71,25402.0,87.2689,87.2689,87.1932,87.2016,25402.0
2022-02-07 13:40:00,103.72,103.76,103.7,103.7,22587.0,87.2101,87.2437,87.1932,87.1932,22587.0
2022-02-07 13:45:00,103.71,103.8,103.71,103.76,14941.0,87.2016,87.2773,87.2016,87.2437,14941.0
2022-02-07 13:50:00,103.76,103.8,103.71,103.76,23333.0,87.2437,87.2773,87.2016,87.2437,23333.0
2022-02-07 13:55:00,103.76,103.89,103.74,103.84,15700.0,87.2437,87.353,87.2269,87.3109,15700.0
2022-02-07 14:00:00,103.83,103.83,103.76,103.77,7124.0,87.3025,87.3025,87.2437,87.2521,7124.0
2022-02-07 14:05:00,103.76,103.81,103.73,103.77,17066.0,87.2437,87.2857,87.2185,87.2521,17066.0
2022-02-07 14:10:00,103.77,103.88,103.75,103.87,18065.0,87.2521,87.3446,87.2353,87.3362,18065.0
2022-02-07 14:15:00,103.88,103.96,103.86,103.94,17122.0,87.3446,87.4118,87.3278,87.395,17122.0
2022-02-07 14:20:00,103.94,103.97,103.85,103.87,16733.0,87.395,87.4203,87.3194,87.3362,16733.0
2022-02-07 14:25:00,103.87,103.97,103.86,103.94,15813.0,87.3362,87.4203,87.3278,87.395,15813.0
2022-02-07 14:30:00,103.93,104.03,103.91,104.02,23012.0,87.3866,87.4707,87.3698,87.4623,23012.0
2022-02-07 14:35:00,104.01,104.08,103.98,104.0,14547.0,87.4539,87.5127,87.4287,87.4455,14547.0
2022-02-07 14:40:00,103.99,104.05,103.98,104.03,13112.0,87.4371,87.4875,87.4287,87.4707,13112.0
2022-02-07 14:45:00,104.04,104.04,103.98,103.99,13593.0,87.4791,87.4791,87.4287,87.4371,13593.0
2022-02-07 14:50:00,103.99,104.1,103.99,104.01,17598.0,87.4371,87.5296,87.4371,87.4539,17598.0
2022-02-07 14:55:00,104.01,104.07,104.0,104.03,18049.0,87.4539,87.5043,87.4455,87.4707,18049.0
2022-02-07 15:00:00,104.03,104.05,103.94,104.04,12468.0,87.4707,87.4875,87.395,87.4791,12468.0
2022-02-07 15:05:00,104.04,104.06,103.99,104.01,22230.0,87.4791,87.4959,87.4371,87.4539,22230.0
2022-02-07 15:10:00,104.01,104.03,103.98,104.01,27753.0,87.4539,87.4707,87.4287,87.4539,27753.0
2022-02-07 15:15:00,104.0,104.05,103.96,103.96,21190.0,87.4455,87.4875,87.4118,87.4118,21190.0
2022-02-07 15:20:00,103.95,104.0,103.91,103.91,21808.0,87.4034,87.4455,87.3698,87.3698,21808.0
2022-02-07 15:25:00,103.92,103.96,103.81,103.81,21103.0,87.3782,87.4118,87.2857,87.2857,21103.0
2022-02-07 15:30:00,103.81,103.87,103.75,103.8,28487.0,87.2857,87.3362,87.2353,87.2773,28487.0
2022-02-07 15:35:00,103.79,103.81,103.64,103.68,49481.0,87.2689,87.2857,87.1428,87.1764,49481.0
2022-02-07 15:40:00,103.68,103.71,103.58,103.62,27062.0,87.1764,87.2016,87.0923,87.126,27062.0
2022-02-07 15:45:00,103.58,103.58,103.49,103.49,42700.0,87.0923,87.0923,87.0167,87.0167,42700.0
2022-02-07 15:50:00,103.49,103.65,103.39,103.44,91509.0,87.0167,87.1512,86.9326,86.9746,91509.0
2022-02-07 15:55:00,103.44,103.6,103.29,103.58,345192.0,86.9746,87.1092,86.8485,87.0923,345192.0
2022-02-08 09:30:00,104.09,104.26,103.73,103.88,86624.0,87.5212,87.6641,87.2185,87.3446,86624.0
2022-02-08 09:35:00,103.85,103.92,103.68,103.86,18605.0,87.3194,87.3782,87.1764,87.3278,18605.0
2022-02-08 09:40:00,103.84,103.85,103.64,103.76,21661.0,87.3109,87.3194,87.1428,87.2437,21661.0
2022-02-08 09:45:00,103.76,103.88,103.67,103.68,25153.0,87.2437,87.3446,87.168,87.1764,25153.0
2022-02-08 09:50:00,103.66,103.73,103.55,103.67,25113.0,87.1596,87.2185,87.0671,87.168,25113.0
2022-02-08 09:55:00,103.67,103.76,103.64,103.74,28973.0,87.168,87.2437,87.1428,87.2269,28973.0
2022-02-08 10:00:00,103.73,103.82,103.59,103.66,22594.0,87.2185,87.2941,87.1007,87.1596,22594.0
2022-02-08 10:05:00,103.62,103.89,103.62,103.85,17638.0,87.126,87.353,87.126,87.3194,17638.0
2022-02-08 10:10:00,103.85,103.85,103.66,103.68,18456.0,87.3194,87.3194,87.1596,87.1764,18456.0
2022-02-08 10:15:00,103.69,103.78,103.61,103.69,19736.0,87.1848,87.2605,87.1176,87.1848,19736.0
2022-02-08 10:20:00,103.68,103.91,103.68,103.88,13302.0,87.1764,87.3698,87.1764,87.3446,13302.0
2022-02-08 10:25:00,103.9,103.99,103.87,103.98,17901.0,87.3614,87.4371,87.3362,87.4287,17901.0
2022-02-08 10:30:00,103.98,104.05,103.95,103.95,15178.0,87.4287,87.4875,87.4034,87.4034,15178.0
2022-02-08 10:35:00,103.95,104.0,103.88,103.88,17679.0,87.4034,87.4455,87.3446,87.3446,17679.0
2022-02-08 10:40:00,103.89,103.95,103.75,103.76,20654.0,87.353,87.4034,87.2353,87.2437,20654.0
2022-02-08 10:45:00,103.76,103.82,103.74,103.76,12572.0,87.2437,87.2941,87.2269,87.2437,12572.0
2022-02-08 10:50:00,103.76,103.83,103.68,103.69,12800.0,87.2437,87.3025,87.1764,87.1848,12800.0
2022-02-08 10:55:00,103.68,103.69,103.54,103.57,22849.0,87.1764,87.1848,87.0587,87.0839,22849.0
2022-02-08 11:00:00,103.57,103.62,103.5,103.57,24625.0,87.0839,87.126,87.0251,87.0839,24625.0
2022-02-08 11:05:00,103.58,103.69,103.48,103.56,18877.0,87.0923,87.1848,87.0083,87.0755,18877.0
2022-02-08 11:10:00,103.55,103.63,103.52,103.59,24499.0,87.0671,87.1344,87.0419,87.1007,24499.0
2022-02-08 11:15:00,103.59,103.65,103.53,103.57,28083.0,87.1007,87.1512,87.0503,87.0839,28083.0
2022-02-08 11:20:00,103.56,103.64,103.52,103.54,25501.0,87.0755,87.1428,87.0419,87.0587,25501.0
2022-02-08 11:25:00,103.53,103.56,103.42,103.5,14083.0,87.0503,87.0755,86.9578,87.0251,14083.0
2022-02-08 11:30:00,103.48,103.62,103.45,103.6,13365.0,87.0083,87.126,86.983,87.1092,13365.0
2022-02-08 11:35:00,103.6,103.79,103.59,103.76,42648.0,87.1092,87.2689,87.1007,87.2437,42648.0
2022-02-08 11:40:00,103.78,103.78,103.7,103.7,10177.0,87.2605,87.2605,87.1932,87.1932,10177.0
2022-02-08 11:45:00,103.71,103.71,103.59,103.6,11355.0,87.2016,87.2016,87.1007,87.1092,11355.0
2022-02-08 11:50:00,103.61,103.64,103.57,103.62,23025.0,87.1176,87.1428,87.0839,87.126,23025.0
2022-02-08 11:55:00,103.62,103.76,103.61,103.73,15373.0,87.126,87.2437,87.1176,87.2185,15373.0
2022-02-08 12:00:00,103.72,103.73,103.62,103.66,37537.0,87.2101,87.2185,87.126,87.1596,37537.0
2022-02-08 12:05:00,103.69,103.87,103.66,103.84,38020.0,87.1848,87.3362,87.1596,87.3109,38020.0
2022-02-08 12:10:00,103.85,103.92,103.79,103.89,13544.0,87.3194,87.3782,87.2689,87.353,13544.0
2022-02-08 12:15:00,103.89,103.91,103.82,103.89,33539.0,87.353,87.3698,87.2941,87.353,33539.0
2022-02-08 12:20:00,103.9,104.01,103.88,104.0,40183.0,87.3614,87.4539,87.3446,87.4455,40183.0
2022-02-08 12:25:00,103.99,104.08,103.98,104.05,21446.0,87.4371,87.5127,87.4287,87.4875,21446.0
2022-02-08 12:30:00,104.06,104.07,104.03,104.05,30894.0,87.4959,87.5043,87.4707,87.4875,30894.0
2022-02-08 12:35:00,104.06,104.12,104.05,104.09,19417.0,87.4959,87.5464,87.4875,87.5212,19417.0
2022-02-08 12:40:00,104.08,104.12,104.07,104.09,17649.0,87.5127,87.5464,87.5043,87.5212,17649.0
2022-02-08 12:45:00,104.09,104.12,104.03,104.08,15795.0,87.5212,87.5464,87.4707,87.5127,15795.0
2022-02-08 12:50:00,104.09,104.2,104.09,104.17,22526.0,87.5212,87.6136,87.5212,87.5884,22526.0
2022-02-08 12:55:00,104.17,104.18,104.08,104.09,14771.0,87.5884,87.5968,87.5127,87.5212,14771.0
2022-02-08 13:00:00,104.09,104.16,104.08,104.11,10049.0,87.5212,87.58,87.5127,87.538,10049.0
2022-02-08 13:05:00,104.11,104.12,103.99,104.0,9217.0,87.538,87.5464,87.4371,87.4455,9217.0
2022-02-08 13:10:00,103.99,104.03,103.95,103.98,14063.0,87.4371,87.4707,87.4034,87.4287,14063.0
2022-02-08 13:15:00,103.97,104.02,103.96,104.01,10762.0,87.4203,87.4623,87.4118,87.4539,10762.0
2022-02-08 13:20:00,104.0,104.02,103.96,103.97,9965.0,87.4455,87.4623,87.4118,87.4203,9965.0
2022-02-08 13:25:00,103.96,103.96,103.89,103.9,10771.0,87.4118,87.4118,87.353,87.3614,10771.0
2022-02-08 13:30:00,103.91,104.02,103.9,103.93,11032.0,87.3698,87.4623,87.3614,87.3866,11032.0
2022-02-08 13:35:00,103.96,104.0,103.91,103.99,12835.0,87.4118,87.4455,87.3698,87.4371,12835.0
2022-02-08 13:40:00,103.99,104.02,103.96,103.98,20998.0,87.4371,87.4623,87.4118,87.4287,20998.0
2022-02-08 13:45:00,103.98,104.01,103.91,103.99,10415.0,87.4287,87.4539,87.3698,87.4371,10415.0
2022-02-08 13:50:00,103.99,104.04,103.97,104.02,21323.0,87.4371,87.4791,87.4203,87.4623,21323.0
2022-02-08 13:55:00,104.02,104.03,103.96,103.99,10640.0,87.4623,87.4707,87.4118,87.4371,10640.0
2022-02-08 14:00:00,103.97,104.03,103.95,104.01,12162.0,87.4203,87.4707,87.4034,87.4539,12162.0
2022-02-08 14:05:00,103.99,104.0,103.96,103.99,7179.0,87.4371,87.4455,87.4118,87.4371,7179.0
2022-02-08 14:10:00,103.98,103.99,103.86,103.88,9466.0,87.4287,87.4371,87.3278,87.3446,9466.0
2022-02-08 14:15:00,103.88,103.93,103.84,103.86,15772.0,87.3446,87.3866,87.3109,87.3278,15772.0
2022-02-08 14:20:00,103.86,103.86,103.73,103.78,13505.0,87.3278,87.3278,87.2185,87.2605,13505.0
2022-02-08 14:25:00,103.78,103.82,103.75,103.82,15572.0,87.2605,87.2941,87.2353,87.2941,15572.0
2022-02-08 14:30:00,103.82,103.87,103.81,103.87,9520.0,87.2941,87.3362,87.2857,87.3362,9520.0
2022-02-08 14:35:00,103.87,103.87,103.63,103.64,15527.0,87.3362,87.3362,87.1344,87.1428,15527.0
2022-02-08 14:40:00,103.64,103.66,103.55,103.58,13840.0,87.1428,87.1596,87.0671,87.0923,13840.0
2022-02-08 14:45:00,103.57,103.59,103.52,103.55,12319.0,87.0839,87.1007,87.0419,87.0671,12319.0
2022-02-08 14:50:00,103.54,103.57,103.49,103.56,11140.0,87.0587,87.0839,87.0167,87.0755,11140.0
2022-02-08 14:55:00,103.56,103.6,103.53,103.56,10079.0,87.0755,87.1092,87.0503,87.0755,10079.0
2022-02-08 15:00:00,103.55,103.61,103.55,103.6,13848.0,87.0671,87.1176,87.0671,87.1092,13848.0
2022-02-08 15:05:00,103.6,103.64,103.52,103.63,10116.0,87.1092,87.1428,87.0419,87.1344,10116.0
2022-02-08 15:10:00,103.65,103.86,103.62,103.85,12397.0,87.1512,87.3278,87.126,87.3194,12397.0
2022-02-08 15:15:00,103.86,103.91,103.81,103.91,9303.0,87.3278,87.3698,87.2857,87.3698,9303.0
2022-02-08 15:20:00,103.9,103.91,103.85,103.87,16866.0,87.3614,87.3698,87.3194,87.3362,16866.0
2022-02-08 15:25:00,103.88,103.94,103.87,103.93,15268.0,87.3446,87.395,87.3362,87.3866,15268.0
2022-02-08 15:30:00,103.93,103.97,103.89,103.94,19301.0,87.3866,87.4203,87.353,87.395,19301.0
2022-02-08 15:35:00,103.94,103.94,103.85,103.9,17979.0,87.395,87.395,87.3194,87.3614,17979.0
2022-02-08 15:40:00,103.91,103.98,103.9,103.91,23767.0,87.3698,87.4287,87.3614,87.3698,23767.0
2022-02-08 15:45:00,103.9,104.0,103.86,103.94,25630.0,87.3614,87.4455,87.3278,87.395,25630.0
2022-02-08 15:50:00,103.95,103.99,103.87,103.98,50356.0,87.4034,87.4371,87.3362,87.4287,50356.0
2022-02-08 15:55:00,103.97,104.0,103.83,103.86,130035.0,87.4203,87.4455,87.3025,87.3278,130035.0
2022-02-09 09:30:00,104.24,104.24,103.84,104.09,62722.0,87.6473,87.6473,87.3109,87.5212,62722.0
2022-02-09 09:35:00,104.03,104.15,104.03,104.08,41039.0,87.4707,87.5716,87.4707,87.5127,41039.0
2022-02-09 09:40:00,104.08,104.15,104.0,104.13,21976.0,87.5127,87.5716,87.4455,87.5548,21976.0
2022-02-09 09:45:00,104.14,104.49,104.13,104.47,66933.0,87.5632,87.8575,87.5548,87.8407,66933.0
2022-02-09 09:50:00,104.48,104.54,104.16,104.16,54322.0,87.8491,87.8995,87.58,87.58,54322.0
2022-02-09 09:55:00,104.15,104.3,104.08,104.19,39009.0,87.5716,87.6977,87.5127,87.6052,39009.0
2022-02-09 10:00:00,104.19,104.28,104.06,104.16,30075.0,87.6052,87.6809,87.4959,87.58,30075.0
2022-02-09 10:05:00,104.18,104.28,104.14,104.18,25438.0,87.5968,87.6809,87.5632,87.5968,25438.0
2022-02-09 10:10:00,104.19,104.39,104.17,104.35,24682.0,87.6052,87.7734,87.5884,87.7398,24682.0
2022-02-09 10:15:00,104.38,104.54,104.36,104.5,31752.0,87.765,87.8995,87.7482,87.8659,31752.0
2022-02-09 10:20:00,104.48,104.49,104.14,104.14,27611.0,87.8491,87.8575,87.5632,87.5632,27611.0
2022-02-09 10:25:00,104.14,104.32,104.13,104.25,22728.0,87.5632,87.7145,87.5548,87.6557,22728.0
2022-02-09 10:30:00,104.25,104.35,104.2,104.35,27486.0,87.6557,87.7398,87.6136,87.7398,27486.0
2022-02-09 10:35:00,104.34,104.37,104.26,104.33,27207.0,87.7314,87.7566,87.6641,87.723,27207.0
2022-02-09 10:40:00,104.32,104.38,104.29,104.29,15126.0,87.7145,87.765,87.6893,87.6893,15126.0
2022-02-09 10:45:00,104.31,104.33,104.26,104.29,18183.0,87.7061,87.723,87.6641,87.6893,18183.0
2022-02-09 10:50:00,104.3,104.41,104.29,104.39,33694.0,87.6977,87.7902,87.6893,87.7734,33694.0
2022-02-09 10:55:00,104.4,104.51,104.38,104.51,23532.0,87.7818,87.8743,87.765,87.8743,23532.0
2022-02-09 11:00:00,104.51,104.52,104.35,104.43,42155.0,87.8743,87.8827,87.7398,87.807,42155.0
2022-02-09 11:05:00,104.44,104.47,104.34,104.35,22035.0,87.8154,87.8407,87.7314,87.7398,22035.0
2022-02-09 11:10:00,104.36,104.42,104.26,104.26,27272.0,87.7482,87.7986,87.6641,87.6641,27272.0
2022-02-09 11:15:00,104.25,104.28,104.03,104.19,35924.0,87.6557,87.6809,87.4707,87.6052,35924.0
2022-02-09 11:20:00,104.19,104.29,104.15,104.23,18401.0,87.6052,87.6893,87.5716,87.6389,18401.0
2022-02-09 11:25:00,104.21,104.31,104.19,104.24,23239.0,87.6221,87.7061,87.6052,87.6473,23239.0
2022-02-09 11:30:00,104.23,104.26,104.16,104.21,21948.0,87.6389,87.6641,87.58,87.6221,21948.0
2022-02-09 11:35:00,104.22,104.22,104.12,104.19,18213.0,87.6305,87.6305,87.5464,87.6052,18213.0
2022-02-09 11:40:00,104.19,104.34,104.18,104.33,15541.0,87.6052,87.7314,87.5968,87.723,15541.0
2022-02-09 11:45:00,104.34,104.35,104.23,104.28,25240.0,87.7314,87.7398,87.6389,87.6809,25240.0
2022-02-09 11:50:00,104.32,104.34,104.27,104.27,18363.0,87.7145,87.7314,87.6725,87.6725,18363.0
2022-02-09 11:55:00,104.27,104.52,104.27,104.52,23400.0,87.6725,87.8827,87.6725,87.8827,23400.0
2022-02-09 12:00:00,104.5,104.51,104.4,104.41,28959.0,87.8659,87.8743,87.7818,87.7902,28959.0
2022-02-09 12:05:00,104.42,104.5,104.38,104.49,21544.0,87.7986,87.8659,87.765,87.8575,21544.0
2022-02-09 12:10:00,104.48,104.49,104.37,104.38,32786.0,87.8491,87.8575,87.7566,87.765,32786.0
2022-02-09 12:15:00,104.37,104.39,104.31,104.34,21036.0,87.7566,87.7734,87.7061,87.7314,21036.0
2022-02-09 12:20:00,104.35,104.36,104.3,104.32,18875.0,87.7398,87.7482,87.6977,87.7145,18875.0
2022-02-09 12:25:00,104.31,104.38,104.3,104.33,25205.0,87.7061,87.765,87.6977,87.723,25205.0
2022-02-09 12:30:00,104.33,104.35,104.26,104.3,15798.0,87.723,87.7398,87.6641,87.6977,15798.0
2022-02-09 12:35:00,104.3,104.32,104.17,104.18,75203.0,87.6977,87.7145,87.5884,87.5968,75203.0
2022-02-09 12:40:00,104.18,104.28,104.12,104.27,45321.0,87.5968,87.6809,87.5464,87.6725,45321.0
2022-02-09 12:45:00,104.29,104.34,104.23,104.23,24675.0,87.6893,87.7314,87.6389,87.6389,24675.0
2022-02-09 12:50:00,104.23,104.27,104.14,104.19,50229.0,87.6389,87.6725,87.5632,87.6052,50229.0
2022-02-09 12:55:00,104.2,104.4,104.18,104.38,31660.0,87.6136,87.7818,87.5968,87.765,31660.0
2022-02-09 13:00:00,104.38,104.42,104.33,104.35,30225.0,87.765,87.7986,87.723,87.7398,30225.0
2022-02-09 13:05:00,104.34,104.34,104.15,104.16,32409.0,87.7314,87.7314,87.5716,87.58,32409.0
2022-02-09 13:10:00,104.15,104.21,104.1,104.12,22985.0,87.5716,87.6221,87.5296,87.5464,22985.0
2022-02-09 13:15:00,104.13,104.16,104.1,104.12,24449.0,87.5548,87.58,87.5296,87.5464,24449.0
2022-02-09 13:20:00,104.12,104.13,104.04,104.06,20664.0,87.5464,87.5548,87.4791,87.4959,20664.0
2022-02-09 13:25:00,104.06,104.14,104.04,104.07,15218.0,87.4959,87.5632,87.4791,87.5043,15218.0
2022-02-09 13:30:00,104.07,104.09,104.03,104.05,26341.0,87.5043,87.5212,87.4707,87.4875,26341.0
2022-02-09 13:35:00,104.06,104.22,104.05,104.2,26464.0,87.4959,87.6305,87.4875,87.6136,26464.0
2022-02-09 13:40:00,104.19,104.19,104.14,104.15,18959.0,87.6052,87.6052,87.5632,87.5716,18959.0
2022-02-09 13:45:00,104.14,104.23,104.12,104.18,24033.0,87.5632,87.6389,87.5464,87.5968,24033.0
2022-02-09 13:50:00,104.19,104.21,104.11,104.16,26673.0,87.6052,87.6221,87.538,87.58,26673.0
2022-02-09 13:55:00,104.16,104.16,104.02,104.02,14176.0,87.58,87.58,87.4623,87.4623,14176.0
2022-02-09 14:00:00,104.02,104.03,103.9,103.93,29899.0,87.4623,87.4707,87.3614,87.3866,29899.0
2022-02-09 14:05:00,103.92,104.07,103.9,104.04,29064.0,87.3782,87.5043,87.3614,87.4791,29064.0
2022-02-09 14:10:00,104.05,104.07,103.96,104.06,29047.0,87.4875,87.5043,87.4118,87.4959,29047.0
2022-02-09 14:15:00,104.06,104.28,104.05,104.2,27506.0,87.4959,87.6809,87.4875,87.6136,27506.0
2022-02-09 14:20:00,104.2,104.23,104.17,104.18,15609.0,87.6136,87.6389,87.5884,87.5968,15609.0
2022-02-09 14:25:00,104.17,104.22,104.16,104.16,13506.0,87.5884,87.6305,87.58,87.58,13506.0
2022-02-09 14:30:00,104.17,104.24,104.14,104.21,25952.0,87.5884,87.6473,87.5632,87.6221,25952.0
2022-02-09 14:35:00,104.2,104.33,104.19,104.24,24887.0,87.6136,87.723,87.6052,87.6473,24887.0
2022-02-09 14:40:00,104.24,104.25,104.16,104.18,22376.0,87.6473,87.6557,87.58,87.5968,22376.0
2022-02-09 14:45:00,104.17,104.21,104.07,104.1,18338.0,87.5884,87.6221,87.5043,87.5296,18338.0
2022-02-09 14:50:00,104.1,104.1,104.0,104.02,18321.0,87.5296,87.5296,87.4455,87.4623,18321.0
2022-02-09 14:55:00,104.04,104.07,103.98,103.99,23065.0,87.4791,87.5043,87.4287,87.4371,23065.0
2022-02-09 15:00:00,103.99,104.02,103.75,103.99,87710.0,87.4371,87.4623,87.2353,87.4371,87710.0
2022-02-09 15:05:00,104.0,104.0,103.86,103.91,41080.0,87.4455,87.4455,87.3278,87.3698,41080.0
2022-02-09 15:10:00,103.93,104.02,103.91,104.02,28200.0,87.3866,87.4623,87.3698,87.4623,28200.0
2022-02-09 15:15:00,104.03,104.08,103.98,104.08,35407.0,87.4707,87.5127,87.4287,87.5127,35407.0
2022-02-09 15:20:00,104.08,104.13,104.04,104.09,29855.0,87.5127,87.5548,87.4791,87.5212,29855.0
2022-02-09 15:25:00,104.09,104.15,104.06,104.12,28867.0,87.5212,87.5716,87.4959,87.5464,28867.0
2022-02-09 15:30:00,104.13,104.17,104.07,104.07,47244.0,87.5548,87.5884,87.5043,87.5043,47244.0
2022-02-09 15:35:00,104.08,104.24,104.07,104.17,83933.0,87.5127,87.6473,87.5043,87.5884,83933.0
2022-02-09 15:40:00,104.17,104.18,103.99,104.03,49479.0,87.5884,87.5968,87.4371,87.4707,49479.0
2022-02-09 15:45:00,104.04,104.07,103.98,104.06,53791.0,87.4791,87.5043,87.4287,87.4959,53791.0
2022-02-09 15:50:00,104.06,104.14,103.96,104.02,81995.0,87.4959,87.5632,87.4118,87.4623,81995.0
2022-02-09 15:55:00,104.02,104.13,103.91,104.13,270262.0,87.4623,87.5548,87.3698,87.5548,270262.0
2022-02-10 09:30:00,104.61,105.97,104.5,105.47,246917.0,87.9584,89.1019,87.8659,88.6815,246917.0
2022-02-10 09:35:00,105.51,106.44,105.39,105.75,146421.0,88.7151,89.4971,88.6142,88.9169,146421.0
2022-02-10 09:40:00,105.75,106.13,105.72,105.81,122061.0,88.9169,89.2364,88.8917,88.9674,122061.0
2022-02-10 09:45:00,105.75,106.32,105.73,106.26,57028.0,88.9169,89.3962,88.9001,89.3457,57028.0
2022-02-10 09:50:00,106.24,106.34,105.83,105.93,41677.0,89.3289,89.413,88.9842,89.0683,41677.0
2022-02-10 09:55:00,105.99,106.12,105.75,105.83,72091.0,89.1187,89.228,88.9169,88.9842,72091.0
2022-02-10 10:00:00,105.82,106.14,105.71,105.79,89353.0,88.9758,89.2448,88.8833,88.9506,89353.0
2022-02-10 10:05:00,105.83,106.04,105.79,105.85,75861.0,88.9842,89.1608,88.9506,89.001,75861.0
2022-02-10 10:10:00,105.86,106.02,105.77,106.01,70030.0,89.0094,89.1439,88.9337,89.1355,70030.0
2022-02-10 10:15:00,106.05,106.28,106.0,106.22,34051.0,89.1692,89.3626,89.1271,89.3121,34051.0
2022-02-10 10:20:00,106.25,106.33,106.0,106.06,34319.0,89.3373,89.4046,89.1271,89.1776,34319.0
2022-02-10 10:25:00,106.05,106.08,105.72,105.75,28790.0,89.1692,89.1944,88.8917,88.9169,28790.0
2022-02-10 10:30:00,105.77,105.87,105.59,105.61,79871.0,88.9337,89.0178,88.7824,88.7992,79871.0
2022-02-10 10:35:00,105.61,105.73,105.56,105.71,29498.0,88.7992,88.9001,88.7572,88.8833,29498.0
2022-02-10 10:40:00,105.74,105.88,105.62,105.83,54334.0,88.9085,89.0262,88.8076,88.9842,54334.0
2022-02-10 10:45:00,105.82,106.17,105.76,106.13,169782.0,88.9758,89.2701,88.9253,89.2364,169782.0
2022-02-10 10:50:00,106.13,106.2,105.81,106.1,130008.0,89.2364,89.2953,88.9674,89.2112,130008.0
2022-02-10 10:55:00,106.1,106.19,105.81,105.81,33259.0,89.2112,89.2869,88.9674,88.9674,33259.0
2022-02-10 11:00:00,105.8,105.8,105.31,105.31,33121.0,88.959,88.959,88.547,88.547,33121.0
2022-02-10 11:05:00,105.31,105.74,105.26,105.65,80165.0,88.547,88.9085,88.5049,88.8328,80165.0
2022-02-10 11:10:00,105.67,105.95,105.66,105.76,145304.0,88.8497,89.0851,88.8412,88.9253,145304.0
2022-02-10 11:15:00,105.79,105.9,105.46,105.47,42252.0,88.9506,89.043,88.6731,88.6815,42252.0
2022-02-10 11:20:00,105.45,105.72,105.44,105.72,30743.0,88.6647,88.8917,88.6563,88.8917,30743.0
2022-02-10 11:25:00,105.71,105.76,105.62,105.66,36678.0,88.8833,88.9253,88.8076,88.8412,36678.0
2022-02-10 11:30:00,105.66,105.68,105.51,105.59,20853.0,88.8412,88.8581,88.7151,88.7824,20853.0
2022-02-10 11:35:00,105.59,105.67,105.53,105.57,24265.0,88.7824,88.8497,88.7319,88.7656,24265.0
2022-02-10 11:40:00,105.57,105.57,105.36,105.5,35879.0,88.7656,88.7656,88.589,88.7067,35879.0
2022-02-10 11:45:00,105.5,105.64,105.46,105.63,25278.0,88.7067,88.8244,88.6731,88.816,25278.0
2022-02-10 11:50:00,105.62,105.73,105.61,105.68,19288.0,88.8076,88.9001,88.7992,88.8581,19288.0
2022-02-10 11:55:00,105.67,105.85,105.67,105.77,25046.0,88.8497,89.001,88.8497,88.9337,25046.0
2022-02-10 12:00:00,105.78,105.79,105.66,105.78,30358.0,88.9421,88.9506,88.8412,88.9421,30358.0
2022-02-10 12:05:00,105.79,105.85,105.67,105.73,27169.0,88.9506,89.001,88.8497,88.9001,27169.0
2022-02-10 12:10:00,105.73,105.78,105.62,105.7,18358.0,88.9001,88.9421,88.8076,88.8749,18358.0
2022-02-10 12:15:00,105.68,105.71,105.54,105.67,19563.0,88.8581,88.8833,88.7403,88.8497,19563.0
2022-02-10 12:20:00,105.68,105.73,105.6,105.6,21425.0,88.8581,88.9001,88.7908,88.7908,21425.0
2022-02-10 12:25:00,105.6,105.61,105.31,105.31,16397.0,88.7908,88.7992,88.547,88.547,16397.0
2022-02-10 12:30:00,105.31,105.31,105.17,105.17,15741.0,88.547,88.547,88.4292,88.4292,15741.0
2022-02-10 12:35:00,105.17,105.23,105.09,105.1,14999.0,88.4292,88.4797,88.362,88.3704,14999.0
2022-02-10 12:40:00,105.08,105.1,104.91,104.94,15853.0,88.3536,88.3704,88.2106,88.2359,15853.0
2022-02-10 12:45:00,104.96,104.96,104.59,104.73,33042.0,88.2527,88.2527,87.9416,88.0593,33042.0
2022-02-10 12:50:00,104.74,104.78,104.58,104.64,25746.0,88.0677,88.1013,87.9332,87.9836,25746.0
2022-02-10 12:55:00,104.62,104.63,104.37,104.49,16358.0,87.9668,87.9752,87.7566,87.8575,16358.0
2022-02-10 13:00:00,104.47,104.49,104.36,104.44,24281.0,87.8407,87.8575,87.7482,87.8154,24281.0
2022-02-10 13:05:00,104.45,104.62,104.44,104.6,17319.0,87.8239,87.9668,87.8154,87.95,17319.0
2022-02-10 13:10:00,104.6,104.66,104.53,104.64,23152.0,87.95,88.0004,87.8911,87.9836,23152.0
2022-02-10 13:15:00,104.63,104.65,104.28,104.39,17369.0,87.9752,87.992,87.6809,87.7734,17369.0
2022-02-10 13:20:00,104.4,104.52,104.32,104.41,24851.0,87.7818,87.8827,87.7145,87.7902,24851.0
2022-02-10 13:25:00,104.41,104.55,104.28,104.31,22494.0,87.7902,87.9079,87.6809,87.7061,22494.0
2022-02-10 13:30:00,104.28,104.4,104.27,104.3,16409.0,87.6809,87.7818,87.6725,87.6977,16409.0
2022-02-10 13:35:00,104.3,104.33,104.11,104.27,25577.0,87.6977,87.723,87.538,87.6725,25577.0
2022-02-10 13:40:00,104.27,104.29,104.23,104.26,13962.0,87.6725,87.6893,87.6389,87.6641,13962.0
2022-02-10 13:45:00,104.25,104.26,104.18,104.22,19844.0,87.6557,87.6641,87.5968,87.6305,19844.0
2022-02-10 13:50:00,104.24,104.24,104.02,104.1,34217.0,87.6473,87.6473,87.4623,87.5296,34217.0
2022-02-10 13:55:00,104.1,104.1,103.96,104.05,24890.0,87.5296,87.5296,87.4118,87.4875,24890.0
2022-02-10 14:00:00,104.05,104.26,104.05,104.16,22237.0,87.4875,87.6641,87.4875,87.58,22237.0
2022-02-10 14:05:00,104.16,104.31,104.08,104.29,20340.0,87.58,87.7061,87.5127,87.6893,20340.0
2022-02-10 14:10:00,104.29,104.33,104.19,104.24,25268.0,87.6893,87.723,87.6052,87.6473,25268.0
2022-02-10 14:15:00,104.22,104.22,103.97,103.99,13757.0,87.6305,87.6305,87.4203,87.4371,13757.0
2022-02-10 14:20:00,104.01,104.11,103.98,104.06,25210.0,87.4539,87.538,87.4287,87.4959,25210.0
2022-02-10 14:25:00,104.04,104.24,104.03,104.11,34472.0,87.4791,87.6473,87.4707,87.538,34472.0
2022-02-10 14:30:00,104.1,104.14,104.02,104.07,16850.0,87.5296,87.5632,87.4623,87.5043,16850.0
2022-02-10 14:35:00,104.07,104.12,104.01,104.05,15105.0,87.5043,87.5464,87.4539,87.4875,15105.0
2022-02-10 14:40:00,104.04,104.16,104.03,104.09,28061.0,87.4791,87.58,87.4707,87.5212,28061.0
2022-02-10 14:45:00,104.1,104.26,104.09,104.09,19209.0,87.5296,87.6641,87.5212,87.5212,19209.0
2022-02-10 14:50:00,104.12,104.21,104.07,104.12,28283.0,87.5464,87.6221,87.5043,87.5464,28283.0
2022-02-10 14:55:00,104.11,104.39,104.11,104.36,21032.0,87.538,87.7734,87.538,87.7482,21032.0
2022-02-10 15:00:00,104.38,104.49,104.3,104.45,23531.0,87.765,87.8575,87.6977,87.8239,23531.0
2022-02-10 15:05:00,104.45,104.75,104.44,104.68,22247.0,87.8239,88.0761,87.8154,88.0172,22247.0
2022-02-10 15:10:00,104.71,104.96,104.65,104.84,148445.0,88.0425,88.2527,87.992,88.1518,148445.0
2022-02-10 15:15:00,104.83,104.83,104.66,104.72,36192.0,88.1434,88.1434,88.0004,88.0509,36192.0
2022-02-10 15:20:00,104.71,104.76,104.68,104.76,33258.0,88.0425,88.0845,88.0172,88.0845,33258.0
2022-02-10 15:25:00,104.76,104.88,104.75,104.77,40449.0,88.0845,88.1854,88.0761,88.0929,40449.0
2022-02-10 15:30:00,104.76,104.88,104.69,104.7,54294.0,88.0845,88.1854,88.0256,88.0341,54294.0
2022-02-10 15:35:00,104.7,104.9,104.64,104.72,67517.0,88.0341,88.2022,87.9836,88.0509,67517.0
2022-02-10 15:40:00,104.72,104.8,104.61,104.69,78612.0,88.0509,88.1181,87.9584,88.0256,78612.0
2022-02-10 15:45:00,104.7,104.78,104.62,104.74,208107.0,88.0341,88.1013,87.9668,88.0677,208107.0
2022-02-10 15:50:00,104.72,105.02,104.63,104.97,250249.0,88.0509,88.3031,87.9752,88.2611,250249.0
2022-02-10 15:55:00,104.97,105.19,104.97,105.06,398625.0,88.2611,88.4461,88.2611,88.3368,398625.0
2022-02-11 09:30:00,105.05,105.84,104.91,105.75,96808.0,88.3283,88.9926,88.2106,88.9169,96808.0
2022-02-11 09:35:00,105.7,106.43,105.7,106.43,300159.0,88.8749,89.4887,88.8749,89.4887,300159.0
2022-02-11 09:40:00,106.43,106.7,106.37,106.63,116977.0,89.4887,89.7157,89.4382,89.6568,116977.0
2022-02-11 09:45:00,106.65,106.68,106.18,106.24,86437.0,89.6737,89.6989,89.2785,89.3289,86437.0
2022-02-11 09:50:00,106.27,106.67,106.22,106.61,159231.0,89.3541,89.6905,89.3121,89.64,159231.0
2022-02-11 09:55:00,106.6,106.72,106.39,106.58,62872.0,89.6316,89.7325,89.455,89.6148,62872.0
2022-02-11 10:00:00,106.59,106.67,106.4,106.54,98251.0,89.6232,89.6905,89.4635,89.5812,98251.0
2022-02-11 10:05:00,106.55,106.8,106.43,106.76,71103.0,89.5896,89.7998,89.4887,89.7661,71103.0
2022-02-11 10:10:00,106.77,106.89,106.7,106.84,55606.0,89.7746,89.8755,89.7157,89.8334,55606.0
2022-02-11 10:15:00,106.85,106.9,106.67,106.8,61352.0,89.8418,89.8839,89.6905,89.7998,61352.0
2022-02-11 10:20:00,106.81,106.87,106.69,106.84,51260.0,89.8082,89.8586,89.7073,89.8334,51260.0
2022-02-11 10:25:00,106.82,106.93,106.73,106.8,96615.0,89.8166,89.9091,89.7409,89.7998,96615.0
2022-02-11 10:30:00,106.8,106.95,106.64,106.67,72417.0,89.7998,89.9259,89.6653,89.6905,72417.0
2022-02-11 10:35:00,106.68,106.95,106.59,106.77,70026.0,89.6989,89.9259,89.6232,89.7746,70026.0
2022-02-11 10:40:00,106.77,106.89,106.68,106.8,117661.0,89.7746,89.8755,89.6989,89.7998,117661.0
2022-02-11 10:45:00,106.85,106.92,106.76,106.89,102013.0,89.8418,89.9007,89.7661,89.8755,102013.0
2022-02-11 10:50:00,106.89,107.03,106.88,106.91,78449.0,89.8755,89.9932,89.867,89.8923,78449.0
2022-02-11 10:55:00,106.93,107.02,106.85,106.87,61871.0,89.9091,89.9848,89.8418,89.8586,61871.0
2022-02-11 11:00:00,106.85,106.96,106.78,106.87,58974.0,89.8418,89.9343,89.783,89.8586,58974.0
2022-02-11 11:05:00,106.88,107.11,106.83,107.08,142564.0,89.867,90.0604,89.825,90.0352,142564.0
2022-02-11 11:10:00,107.06,107.17,107.0,107.14,81021.0,90.0184,90.1109,89.9679,90.0857,81021.0
2022-02-11 11:15:00,107.13,107.18,106.96,106.99,72040.0,90.0773,90.1193,89.9343,89.9595,72040.0
2022-02-11 11:20:00,106.99,107.11,106.97,107.05,25410.0,89.9595,90.0604,89.9427,90.01,25410.0
2022-02-11 11:25:00,107.05,107.11,106.97,107.01,54333.0,90.01,90.0604,89.9427,89.9764,54333.0
2022-02-11 11:30:00,107.01,107.08,106.95,107.04,123710.0,89.9764,90.0352,89.9259,90.0016,123710.0
2022-02-11 11:35:00,107.06,107.06,106.85,106.98,84541.0,90.0184,90.0184,89.8418,89.9511,84541.0
2022-02-11 11:40:00,106.98,107.07,106.92,107.02,50934.0,89.9511,90.0268,89.9007,89.9848,50934.0
2022-02-11 11:45:00,107.01,107.19,107.01,107.18,46220.0,89.9764,90.1277,89.9764,90.1193,46220.0
2022-02-11 11:50:00,107.18,107.42,107.18,107.42,75685.0,90.1193,90.3211,90.1193,90.3211,75685.0
2022-02-11 11:55:00,107.45,107.55,107.43,107.47,47195.0,90.3463,90.4304,90.3295,90.3631,47195.0
2022-02-11 12:00:00,107.46,107.57,107.41,107.54,38918.0,90.3547,90.4472,90.3127,90.422,38918.0
2022-02-11 12:05:00,107.53,107.68,107.53,107.67,44458.0,90.4136,90.5397,90.4136,90.5313,44458.0
2022-02-11 12:10:00,107.67,107.71,107.63,107.63,39288.0,90.5313,90.5649,90.4977,90.4977,39288.0
2022-02-11 12:15:00,107.64,107.65,107.56,107.58,38299.0,90.5061,90.5145,90.4388,90.4556,38299.0
2022-02-11 12:20:00,107.59,107.59,107.4,107.5,40191.0,90.464,90.464,90.3043,90.3884,40191.0
2022-02-11 12:25:00,107.5,107.55,107.45,107.54,39629.0,90.3884,90.4304,90.3463,90.422,39629.0
2022-02-11 12:30:00,107.53,107.62,107.47,107.53,39699.0,90.4136,90.4893,90.3631,90.4136,39699.0
2022-02-11 12:35:00,107.53,107.61,107.49,107.58,32915.0,90.4136,90.4808,90.3799,90.4556,32915.0
2022-02-11 12:40:00,107.57,107.7,107.57,107.65,23366.0,90.4472,90.5565,90.4472,90.5145,23366.0
2022-02-11 12:45:00,107.66,107.72,107.49,107.53,33261.0,90.5229,90.5733,90.3799,90.4136,33261.0
2022-02-11 12:50:00,107.52,107.59,107.49,107.52,36198.0,90.4052,90.464,90.3799,90.4052,36198.0
2022-02-11 12:55:00,107.53,107.62,107.5,107.6,36843.0,90.4136,90.4893,90.3884,90.4724,36843.0
2022-02-11 13:00:00,107.61,107.7,107.6,107.69,25212.0,90.4808,90.5565,90.4724,90.5481,25212.0
2022-02-11 13:05:00,107.69,107.79,107.65,107.77,42032.0,90.5481,90.6322,90.5145,90.6154,42032.0
2022-02-11 13:10:00,107.77,107.84,107.51,107.51,105875.0,90.6154,90.6742,90.3968,90.3968,105875.0
2022-02-11 13:15:00,107.52,107.54,107.42,107.51,72044.0,90.4052,90.422,90.3211,90.3968,72044.0
2022-02-11 13:20:00,107.52,107.53,107.41,107.5,43980.0,90.4052,90.4136,90.3127,90.3884,43980.0
2022-02-11 13:25:00,107.5,107.5,107.35,107.4,54516.0,90.3884,90.3884,90.2622,90.3043,54516.0
2022-02-11 13:30:00,107.4,107.46,107.35,107.41,40578.0,90.3043,90.3547,90.2622,90.3127,40578.0
2022-02-11 13:35:00,107.39,107.41,107.09,107.1,35928.0,90.2959,90.3127,90.0436,90.052,35928.0
2022-02-11 13:40:00,107.07,107.11,106.99,107.01,37903.0,90.0268,90.0604,89.9595,89.9764,37903.0
2022-02-11 13:45:00,107.02,107.04,106.67,107.04,85651.0,89.9848,90.0016,89.6905,90.0016,85651.0
2022-02-11 13:50:00,107.06,107.26,106.96,107.24,33938.0,90.0184,90.1866,89.9343,90.1697,33938.0
2022-02-11 13:55:00,107.24,107.37,107.19,107.29,50335.0,90.1697,90.2791,90.1277,90.2118,50335.0
2022-02-11 14:00:00,107.27,107.41,107.18,107.4,68158.0,90.195,90.3127,90.1193,90.3043,68158.0
2022-02-11 14:05:00,107.39,107.57,107.28,107.44,63449.0,90.2959,90.4472,90.2034,90.3379,63449.0
2022-02-11 14:10:00,107.45,107.72,107.32,107.72,65629.0,90.3463,90.5733,90.237,90.5733,65629.0
2022-02-11 14:15:00,107.7,107.82,107.63,107.71,95885.0,90.5565,90.6574,90.4977,90.5649,95885.0
2022-02-11 14:20:00,107.71,107.91,107.68,107.8,70355.0,90.5649,90.7331,90.5397,90.6406,70355.0
2022-02-11 14:25:00,107.78,107.86,107.62,107.66,54599.0,90.6238,90.6911,90.4893,90.5229,54599.0
2022-02-11 14:30:00,107.67,108.0,107.66,108.0,80470.0,90.5313,90.8088,90.5229,90.8088,80470.0
2022-02-11 14:35:00,108.0,108.0,107.84,107.94,167794.0,90.8088,90.8088,90.6742,90.7583,167794.0
2022-02-11 14:40:00,107.94,108.03,107.78,107.8,101290.0,90.7583,90.834,90.6238,90.6406,101290.0
2022-02-11 14:45:00,107.8,108.0,107.8,107.86,103484.0,90.6406,90.8088,90.6406,90.6911,103484.0
2022-02-11 14:50:00,107.86,107.99,107.58,107.95,157922.0,90.6911,90.8004,90.4556,90.7667,157922.0
2022-02-11 14:55:00,107.94,107.99,107.83,107.9,97349.0,90.7583,90.8004,90.6658,90.7247,97349.0
2022-02-11 15:00:00,107.88,108.15,107.83,108.11,133756.0,90.7079,90.9349,90.6658,90.9013,133756.0
2022-02-11 15:05:00,108.1,108.12,107.89,107.9,59568.0,90.8929,90.9097,90.7163,90.7247,59568.0
2022-02-11 15:10:00,107.92,108.01,107.9,107.95,36634.0,90.7415,90.8172,90.7247,90.7667,36634.0
2022-02-11 15:15:00,107.96,108.1,107.96,108.0,119486.0,90.7751,90.8929,90.7751,90.8088,119486.0
2022-02-11 15:20:00,108.02,108.08,107.97,108.0,54891.0,90.8256,90.876,90.7835,90.8088,54891.0
2022-02-11 15:25:00,108.01,108.08,107.9,108.06,70177.0,90.8172,90.876,90.7247,90.8592,70177.0
2022-02-11 15:30:00,108.05,108.23,107.97,108.17,106566.0,90.8508,91.0022,90.7835,90.9517,106566.0
2022-02-11 15:35:00,108.17,108.31,108.14,108.15,58603.0,90.9517,91.0694,90.9265,90.9349,58603.0
2022-02-11 15:40:00,108.16,108.21,108.0,108.16,109072.0,90.9433,90.9853,90.8088,90.9433,109072.0
2022-02-11 15:45:00,108.15,108.53,108.13,108.53,146080.0,90.9349,91.2544,90.9181,91.2544,146080.0
2022-02-11 15:50:00,108.51,108.57,108.23,108.26,209990.0,91.2376,91.288,91.0022,91.0274,209990.0
2022-02-11 15:55:00,108.27,108.43,107.94,107.95,487612.0,91.0358,91.1703,90.7583,90.7667,487612.0
2022-02-14 09:30:00,108.0,108.59,107.95,108.42,171879.0,90.8088,91.3049,90.7667,91.1619,171879.0
2022-02-14 09:35:00,108.41,108.53,108.26,108.29,99735.0,91.1535,91.2544,91.0274,91.0526,99735.0
2022-02-14 09:40:00,108.29,108.5,108.17,108.24,109520.0,91.0526,91.2292,90.9517,91.0106,109520.0
2022-02-14 09:45:00,108.24,108.3,107.93,108.18,89510.0,91.0106,91.061,90.7499,90.9601,89510.0
2022-02-14 09:50:00,108.18,108.4,108.11,108.33,45316.0,90.9601,91.1451,90.9013,91.0862,45316.0
2022-02-14 09:55:00,108.34,108.46,108.26,108.45,45936.0,91.0946,91.1955,91.0274,91.1871,45936.0
2022-02-14 10:00:00,108.45,108.47,107.94,107.96,68912.0,91.1871,91.204,90.7583,90.7751,68912.0
2022-02-14 10:05:00,107.95,108.1,107.81,108.02,63260.0,90.7667,90.8929,90.649,90.8256,63260.0
2022-02-14 10:10:00,108.0,108.27,108.0,108.02,29246.0,90.8088,91.0358,90.8088,90.8256,29246.0
2022-02-14 10:15:00,108.01,108.05,107.77,108.01,48616.0,90.8172,90.8508,90.6154,90.8172,48616.0
2022-02-14 10:20:00,108.0,108.1,107.95,108.07,168963.0,90.8088,90.8929,90.7667,90.8676,168963.0
2022-02-14 10:25:00,108.07,108.31,108.05,108.25,58947.0,90.8676,91.0694,90.8508,91.019,58947.0
2022-02-14 10:30:00,108.23,108.32,108.14,108.28,63438.0,91.0022,91.0778,90.9265,91.0442,63438.0
2022-02-14 10:35:00,108.27,108.44,108.16,108.42,52171.0,91.0358,91.1787,90.9433,91.1619,52171.0
2022-02-14 10:40:00,108.42,108.43,108.25,108.3,44324.0,91.1619,91.1703,91.019,91.061,44324.0
2022-02-14 10:45:00,108.29,108.39,108.18,108.3,59527.0,91.0526,91.1367,90.9601,91.061,59527.0
2022-02-14 10:50:00,108.29,108.32,108.05,108.07,47031.0,91.0526,91.0778,90.8508,90.8676,47031.0
2022-02-14 10:55:00,108.07,108.16,107.99,108.05,81855.0,90.8676,90.9433,90.8004,90.8508,81855.0
2022-02-14 11:00:00,108.06,108.2,108.04,108.11,53602.0,90.8592,90.9769,90.8424,90.9013,53602.0
2022-02-14 11:05:00,108.1,108.12,108.02,108.07,47178.0,90.8929,90.9097,90.8256,90.8676,47178.0
2022-02-14 11:10:00,108.08,108.12,107.91,107.98,56390.0,90.876,90.9097,90.7331,90.792,56390.0
2022-02-14 11:15:00,107.97,108.12,107.97,108.1,52968.0,90.7835,90.9097,90.7835,90.8929,52968.0
2022-02-14 11:20:00,108.09,108.1,107.99,108.09,36822.0,90.8844,90.8929,90.8004,90.8844,36822.0
2022-02-14 11:25:00,108.09,108.18,108.05,108.12,29519.0,90.8844,90.9601,90.8508,90.9097,29519.0
2022-02-14 11:30:00,108.13,108.33,108.09,108.33,37869.0,90.9181,91.0862,90.8844,91.0862,37869.0
2022-02-14 11:35:00,108.34,108.44,108.34,108.4,56607.0,91.0946,91.1787,91.0946,91.1451,56607.0
2022-02-14 11:40:00,108.41,108.64,108.4,108.64,206204.0,91.1535,91.3469,91.1451,91.3469,206204.0
2022-02-14 11:45:00,108.64,108.73,108.59,108.65,34898.0,91.3469,91.4226,91.3049,91.3553,34898.0
2022-02-14 11:50:00,108.65,108.71,108.59,108.59,59553.0,91.3553,91.4058,91.3049,91.3049,59553.0
2022-02-14 11:55:00,108.59,108.8,108.52,108.69,39226.0,91.3049,91.4814,91.246,91.3889,39226.0
2022-02-14 12:00:00,108.68,108.72,108.56,108.6,37827.0,91.3805,91.4142,91.2796,91.3133,37827.0
2022-02-14 12:05:00,108.59,108.6,108.5,108.52,35671.0,91.3049,91.3133,91.2292,91.246,35671.0
2022-02-14 12:10:00,108.53,108.63,108.52,108.6,56866.0,91.2544,91.3385,91.246,91.3133,56866.0
2022-02-14 12:15:00,108.6,108.8,108.59,108.79,43867.0,91.3133,91.4814,91.3049,91.473,43867.0
2022-02-14 12:20:00,108.79,108.93,108.75,108.91,31996.0,91.473,91.5907,91.4394,91.5739,31996.0
2022-02-14 12:25:00,108.92,109.07,108.92,109.02,51491.0,91.5823,91.7084,91.5823,91.6664,51491.0
2022-02-14 12:30:00,109.03,109.08,108.96,108.98,36218.0,91.6748,91.7169,91.616,91.6328,36218.0
2022-02-14 12:35:00,108.99,109.08,108.96,109.06,20375.0,91.6412,91.7169,91.616,91.7,20375.0
2022-02-14 12:40:00,109.05,109.1,109.03,109.05,46836.0,91.6916,91.7337,91.6748,91.6916,46836.0
2022-02-14 12:45:00,109.04,109.09,108.98,109.06,48743.0,91.6832,91.7253,91.6328,91.7,48743.0
2022-02-14 12:50:00,109.06,109.06,108.84,109.02,35962.0,91.7,91.7,91.5151,91.6664,35962.0
2022-02-14 12:55:00,109.02,109.04,108.95,108.99,21074.0,91.6664,91.6832,91.6075,91.6412,21074.0
2022-02-14 13:00:00,109.0,109.05,108.89,108.95,31849.0,91.6496,91.6916,91.5571,91.6075,31849.0
2022-02-14 13:05:00,108.98,109.11,108.95,109.03,44927.0,91.6328,91.7421,91.6075,91.6748,44927.0
2022-02-14 13:10:00,109.03,109.06,108.93,109.0,27351.0,91.6748,91.7,91.5907,91.6496,27351.0
2022-02-14 13:15:00,109.01,109.02,108.94,109.0,25323.0,91.658,91.6664,91.5991,91.6496,25323.0
2022-02-14 13:20:00,109.02,109.03,108.97,109.01,28436.0,91.6664,91.6748,91.6244,91.658,28436.0
2022-02-14 13:25:00,109.0,109.04,108.97,109.04,27974.0,91.6496,91.6832,91.6244,91.6832,27974.0
2022-02-14 13:30:00,109.03,109.04,108.89,109.01,36919.0,91.6748,91.6832,91.5571,91.658,36919.0
2022-02-14 13:35:00,109.01,109.03,108.93,109.02,44981.0,91.658,91.6748,91.5907,91.6664,44981.0
2022-02-14 13:40:00,109.02,109.02,108.89,108.94,40085.0,91.6664,91.6664,91.5571,91.5991,40085.0
2022-02-14 13:45:00,108.95,109.01,108.82,108.86,40945.0,91.6075,91.658,91.4982,91.5319,40945.0
2022-02-14 13:50:00,108.84,108.86,108.66,108.72,44728.0,91.5151,91.5319,91.3637,91.4142,44728.0
2022-02-14 13:55:00,108.7,108.88,108.68,108.74,33273.0,91.3973,91.5487,91.3805,91.431,33273.0
2022-02-14 14:00:00,108.73,108.83,108.68,108.72,25109.0,91.4226,91.5067,91.3805,91.4142,25109.0
2022-02-14 14:05:00,108.71,108.71,108.52,108.62,44489.0,91.4058,91.4058,91.246,91.3301,44489.0
2022-02-14 14:10:00,108.63,108.75,108.59,108.59,27638.0,91.3385,91.4394,91.3049,91.3049,27638.0
2022-02-14 14:15:00,108.59,108.64,108.54,108.6,31861.0,91.3049,91.3469,91.2628,91.3133,31861.0
2022-02-14 14:20:00,108.61,108.65,108.52,108.54,44822.0,91.3217,91.3553,91.246,91.2628,44822.0
2022-02-14 14:25:00,108.55,108.87,108.5,108.59,45499.0,91.2712,91.5403,91.2292,91.3049,45499.0
2022-02-14 14:30:00,108.59,108.83,108.53,108.8,56596.0,91.3049,91.5067,91.2544,91.4814,56596.0
2022-02-14 14:35:00,108.8,108.9,108.6,108.74,55618.0,91.4814,91.5655,91.3133,91.431,55618.0
2022-02-14 14:40:00,108.75,108.84,108.64,108.7,65369.0,91.4394,91.5151,91.3469,91.3973,65369.0
2022-02-14 14:45:00,108.72,108.76,108.55,108.61,60239.0,91.4142,91.4478,91.2712,91.3217,60239.0
2022-02-14 14:50:00,108.59,108.74,108.55,108.55,33446.0,91.3049,91.431,91.2712,91.2712,33446.0
2022-02-14 14:55:00,108.55,108.63,108.5,108.59,42187.0,91.2712,91.3385,91.2292,91.3049,42187.0
2022-02-14 15:00:00,108.58,108.64,108.52,108.59,28725.0,91.2964,91.3469,91.246,91.3049,28725.0
2022-02-14 15:05:00,108.59,108.8,108.49,108.75,39841.0,91.3049,91.4814,91.2208,91.4394,39841.0
2022-02-14 15:10:00,108.74,108.85,108.7,108.84,36137.0,91.431,91.5235,91.3973,91.5151,36137.0
2022-02-14 15:15:00,108.82,108.89,108.76,108.79,35433.0,91.4982,91.5571,91.4478,91.473,35433.0
2022-02-14 15:20:00,108.78,108.95,108.7,108.88,46436.0,91.4646,91.6075,91.3973,91.5487,46436.0
2022-02-14 15:25:00,108.88,108.89,108.72,108.78,71876.0,91.5487,91.5571,91.4142,91.4646,71876.0
2022-02-14 15:30:00,108.77,108.98,108.74,108.95,107132.0,91.4562,91.6328,91.431,91.6075,107132.0
2022-02-14 15:35:00,108.96,109.03,108.94,109.02,95801.0,91.616,91.6748,91.5991,91.6664,95801.0
2022-02-14 15:40:00,109.02,109.24,109.0,109.23,147970.0,91.6664,91.8514,91.6496,91.843,147970.0
2022-02-14 15:45:00,109.23,109.42,109.09,109.37,221792.0,91.843,92.0027,91.7253,91.9607,221792.0
2022-02-14 15:50:00,109.37,109.39,109.14,109.27,286261.0,91.9607,91.9775,91.7673,91.8766,286261.0
2022-02-14 15:55:00,109.27,109.34,109.2,109.23,606011.0,91.8766,91.9355,91.8178,91.843,606011.0
2022-02-15 09:30:00,109.35,110.17,109.09,110.07,179170.0,91.9439,92.6334,91.7253,92.5493,179170.0
2022-02-15 09:35:00,110.07,110.1,109.84,109.97,69875.0,92.5493,92.5745,92.3559,92.4652,69875.0
2022-02-15 09:40:00,109.95,110.12,109.84,109.92,51228.0,92.4484,92.5913,92.3559,92.4231,51228.0
2022-02-15 09:45:00,109.96,110.61,109.96,110.5,68238.0,92.4568,93.0033,92.4568,92.9108,68238.0
2022-02-15 09:50:00,110.5,110.52,110.27,110.38,35475.0,92.9108,92.9276,92.7174,92.8099,35475.0
2022-02-15 09:55:00,110.35,110.39,110.06,110.18,61642.0,92.7847,92.8183,92.5409,92.6418,61642.0
2022-02-15 10:00:00,110.2,110.2,109.87,110.02,58267.0,92.6586,92.6586,92.3811,92.5072,58267.0
2022-02-15 10:05:00,110.02,110.07,109.9,109.96,119369.0,92.5072,92.5493,92.4063,92.4568,119369.0
2022-02-15 10:10:00,109.97,110.23,109.97,110.17,47531.0,92.4652,92.6838,92.4652,92.6334,47531.0
2022-02-15 10:15:00,110.18,110.56,110.18,110.5,171345.0,92.6418,92.9613,92.6418,92.9108,171345.0
2022-02-15 10:20:00,110.49,110.55,110.37,110.37,58934.0,92.9024,92.9529,92.8015,92.8015,58934.0
2022-02-15 10:25:00,110.36,110.63,110.3,110.53,97490.0,92.7931,93.0201,92.7427,92.936,97490.0
2022-02-15 10:30:00,110.53,110.61,110.37,110.39,184486.0,92.936,93.0033,92.8015,92.8183,184486.0
2022-02-15 10:35:00,110.39,110.41,110.18,110.21,63358.0,92.8183,92.8351,92.6418,92.667,63358.0
2022-02-15 10:40:00,110.22,110.41,110.15,110.31,56334.0,92.6754,92.8351,92.6165,92.7511,56334.0
2022-02-15 10:45:00,110.3,110.36,110.25,110.32,79042.0,92.7427,92.7931,92.7006,92.7595,79042.0
2022-02-15 10:50:00,110.3,110.32,110.05,110.14,306635.0,92.7427,92.7595,92.5325,92.6081,306635.0
2022-02-15 10:55:00,110.11,110.2,110.06,110.19,22410.0,92.5829,92.6586,92.5409,92.6502,22410.0
2022-02-15 11:00:00,110.18,110.18,109.99,110.0,34548.0,92.6418,92.6418,92.482,92.4904,34548.0
2022-02-15 11:05:00,110.0,110.12,109.91,110.05,38531.0,92.4904,92.5913,92.4147,92.5325,38531.0
2022-02-15 11:10:00,110.05,110.09,109.98,110.0,32481.0,92.5325,92.5661,92.4736,92.4904,32481.0
2022-02-15 11:15:00,110.0,110.01,109.77,109.8,19255.0,92.4904,92.4988,92.297,92.3222,19255.0
2022-02-15 11:20:00,109.8,109.91,109.76,109.79,49012.0,92.3222,92.4147,92.2886,92.3138,49012.0
2022-02-15 11:25:00,109.79,109.79,109.66,109.78,20399.0,92.3138,92.3138,92.2045,92.3054,20399.0
2022-02-15 11:30:00,109.79,109.92,109.77,109.91,34573.0,92.3138,92.4231,92.297,92.4147,34573.0
2022-02-15 11:35:00,109.91,110.05,109.86,109.87,40319.0,92.4147,92.5325,92.3727,92.3811,40319.0
2022-02-15 11:40:00,109.87,109.87,109.73,109.77,34145.0,92.3811,92.3811,92.2634,92.297,34145.0
2022-02-15 11:45:00,109.77,109.78,109.61,109.7,45118.0,92.297,92.3054,92.1625,92.2382,45118.0
2022-02-15 11:50:00,109.71,109.71,109.64,109.66,41630.0,92.2466,92.2466,92.1877,92.2045,41630.0
2022-02-15 11:55:00,109.66,109.73,109.65,109.7,19304.0,92.2045,92.2634,92.1961,92.2382,19304.0
2022-02-15 12:00:00,109.72,109.75,109.68,109.7,21240.0,92.255,92.2802,92.2213,92.2382,21240.0
2022-02-15 12:05:00,109.7,109.72,109.64,109.68,22318.0,92.2382,92.255,92.1877,92.2213,22318.0
2022-02-15 12:10:00,109.68,109.69,109.43,109.44,22767.0,92.2213,92.2298,92.0111,92.0196,22767.0
2022-02-15 12:15:00,109.43,109.5,109.36,109.44,25815.0,92.0111,92.07,91.9523,92.0196,25815.0
2022-02-15 12:20:00,109.45,109.58,109.43,109.57,30417.0,92.028,92.1373,92.0111,92.1289,30417.0
2022-02-15 12:25:00,109.57,109.67,109.57,109.63,15248.0,92.1289,92.2129,92.1289,92.1793,15248.0
2022-02-15 12:30:00,109.62,109.69,109.61,109.65,26154.0,92.1709,92.2298,92.1625,92.1961,26154.0
2022-02-15 12:35:00,109.66,109.68,109.61,109.65,46535.0,92.2045,92.2213,92.1625,92.1961,46535.0
2022-02-15 12:40:00,109.65,109.65,109.48,109.5,30891.0,92.1961,92.1961,92.0532,92.07,30891.0
2022-02-15 12:45:00,109.51,109.55,109.49,109.51,39406.0,92.0784,92.112,92.0616,92.0784,39406.0
2022-02-15 12:50:00,109.51,109.62,109.5,109.55,53689.0,92.0784,92.1709,92.07,92.112,53689.0
2022-02-15 12:55:00,109.53,109.55,109.49,109.51,49721.0,92.0952,92.112,92.0616,92.0784,49721.0
2022-02-15 13:00:00,109.52,109.53,109.49,109.5,35444.0,92.0868,92.0952,92.0616,92.07,35444.0
2022-02-15 13:05:00,109.5,109.5,109.26,109.41,35231.0,92.07,92.07,91.8682,91.9943,35231.0
2022-02-15 13:10:00,109.42,109.55,109.41,109.52,31347.0,92.0027,92.112,91.9943,92.0868,31347.0
2022-02-15 13:15:00,109.52,109.53,109.47,109.53,21163.0,92.0868,92.0952,92.0448,92.0952,21163.0
2022-02-15 13:20:00,109.53,109.58,109.47,109.51,38567.0,92.0952,92.1373,92.0448,92.0784,38567.0
2022-02-15 13:25:00,109.51,109.58,109.47,109.55,15514.0,92.0784,92.1373,92.0448,92.112,15514.0
2022-02-15 13:30:00,109.56,109.6,109.49,109.51,18681.0,92.1205,92.1541,92.0616,92.0784,18681.0
2022-02-15 13:35:00,109.51,109.58,109.51,109.55,11405.0,92.0784,92.1373,92.0784,92.112,11405.0
2022-02-15 13:40:00,109.54,109.57,109.5,109.52,14434.0,92.1036,92.1289,92.07,92.0868,14434.0
2022-02-15 13:45:00,109.52,109.53,109.42,109.43,16137.0,92.0868,92.0952,92.0027,92.0111,16137.0
2022-02-15 13:50:00,109.44,109.48,109.26,109.36,19008.0,92.0196,92.0532,91.8682,91.9523,19008.0
2022-02-15 13:55:00,109.35,109.41,109.34,109.38,18469.0,91.9439,91.9943,91.9355,91.9691,18469.0
2022-02-15 14:00:00,109.41,109.44,109.35,109.42,29621.0,91.9943,92.0196,91.9439,92.0027,29621.0
2022-02-15 14:05:00,109.42,109.48,109.38,109.41,26193.0,92.0027,92.0532,91.9691,91.9943,26193.0
2022-02-15 14:10:00,109.42,109.47,109.36,109.37,78255.0,92.0027,92.0448,91.9523,91.9607,78255.0
2022-02-15 14:15:00,109.37,109.4,109.22,109.4,38072.0,91.9607,91.9859,91.8346,91.9859,38072.0
2022-02-15 14:20:00,109.42,109.54,109.4,109.47,34641.0,92.0027,92.1036,91.9859,92.0448,34641.0
2022-02-15 14:25:00,109.47,109.53,109.43,109.5,23602.0,92.0448,92.0952,92.0111,92.07,23602.0
2022-02-15 14:30:00,109.5,109.51,109.34,109.41,108584.0,92.07,92.0784,91.9355,91.9943,108584.0
2022-02-15 14:35:00,109.41,109.43,109.29,109.3,17483.0,91.9943,92.0111,91.8934,91.9018,17483.0
2022-02-15 14:40:00,109.29,109.33,109.18,109.29,29268.0,91.8934,91.9271,91.8009,91.8934,29268.0
2022-02-15 14:45:00,109.3,109.35,109.25,109.34,79452.0,91.9018,91.9439,91.8598,91.9355,79452.0
2022-02-15 14:50:00,109.33,109.37,109.29,109.3,32539.0,91.9271,91.9607,91.8934,91.9018,32539.0
2022-02-15 14:55:00,109.31,109.39,109.28,109.37,26704.0,91.9102,91.9775,91.885,91.9607,26704.0
2022-02-15 15:00:00,109.36,109.38,109.34,109.36,33656.0,91.9523,91.9691,91.9355,91.9523,33656.0
2022-02-15 15:05:00,109.36,109.39,109.34,109.36,41705.0,91.9523,91.9775,91.9355,91.9523,41705.0
2022-02-15 15:10:00,109.36,109.39,109.35,109.37,51077.0,91.9523,91.9775,91.9439,91.9607,51077.0
2022-02-15 15:15:00,109.38,109.38,109.22,109.32,41274.0,91.9691,91.9691,91.8346,91.9187,41274.0
2022-02-15 15:20:00,109.32,109.36,109.26,109.32,38534.0,91.9187,91.9523,91.8682,91.9187,38534.0
2022-02-15 15:25:00,109.31,109.36,109.3,109.34,37746.0,91.9102,91.9523,91.9018,91.9355,37746.0
2022-02-15 15:30:00,109.34,109.35,109.13,109.25,103816.0,91.9355,91.9439,91.7589,91.8598,103816.0
2022-02-15 15:35:00,109.24,109.3,109.11,109.16,64034.0,91.8514,91.9018,91.7421,91.7841,64034.0
2022-02-15 15:40:00,109.15,109.33,109.14,109.31,92428.0,91.7757,91.9271,91.7673,91.9102,92428.0
2022-02-15 15:45:00,109.31,109.31,109.07,109.2,102105.0,91.9102,91.9102,91.7084,91.8178,102105.0
2022-02-15 15:50:00,109.2,109.49,109.2,109.37,179004.0,91.8178,92.0616,91.8178,91.9607,179004.0
2022-02-15 15:55:00,109.38,109.71,109.37,109.67,424073.0,91.9691,92.2466,91.9607,92.2129,424073.0
2022-02-16 09:30:00,109.67,110.4,109.3,110.23,139306.0,92.2129,92.8267,91.9018,92.6838,139306.0
2022-02-16 09:35:00,110.25,110.42,110.11,110.41,76568.0,92.7006,92.8436,92.5829,92.8351,76568.0
2022-02-16 09:40:00,110.44,110.8,110.41,110.71,96276.0,92.8604,93.1631,92.8351,93.0874,96276.0
2022-02-16 09:45:00,110.72,111.07,110.72,110.74,87488.0,93.0958,93.3901,93.0958,93.1126,87488.0
2022-02-16 09:50:00,110.76,110.78,110.56,110.59,22510.0,93.1294,93.1463,92.9613,92.9865,22510.0
2022-02-16 09:55:00,110.61,110.61,110.38,110.44,131629.0,93.0033,93.0033,92.8099,92.8604,131629.0
2022-02-16 10:00:00,110.44,110.59,110.29,110.49,52820.0,92.8604,92.9865,92.7343,92.9024,52820.0
2022-02-16 10:05:00,110.5,110.54,110.44,110.5,35673.0,92.9108,92.9445,92.8604,92.9108,35673.0
2022-02-16 10:10:00,110.52,110.71,110.49,110.57,57364.0,92.9276,93.0874,92.9024,92.9697,57364.0
2022-02-16 10:15:00,110.57,110.72,110.56,110.6,52492.0,92.9697,93.0958,92.9613,92.9949,52492.0
2022-02-16 10:20:00,110.6,110.69,110.48,110.52,76603.0,92.9949,93.0706,92.894,92.9276,76603.0
2022-02-16 10:25:00,110.52,110.58,110.45,110.54,68247.0,92.9276,92.9781,92.8688,92.9445,68247.0
2022-02-16 10:30:00,110.55,110.6,110.43,110.46,94426.0,92.9529,92.9949,92.852,92.8772,94426.0
2022-02-16 10:35:00,110.47,110.67,110.47,110.66,62333.0,92.8856,93.0538,92.8856,93.0454,62333.0
2022-02-16 10:40:00,110.67,110.7,110.56,110.66,28754.0,93.0538,93.079,92.9613,93.0454,28754.0
2022-02-16 10:45:00,110.66,110.69,110.56,110.61,20020.0,93.0454,93.0706,92.9613,93.0033,20020.0
2022-02-16 10:50:00,110.63,110.72,110.62,110.68,29391.0,93.0201,93.0958,93.0117,93.0622,29391.0
2022-02-16 10:55:00,110.67,110.76,110.6,110.74,44970.0,93.0538,93.1294,92.9949,93.1126,44970.0
2022-02-16 11:00:00,110.75,111.03,110.74,111.02,89220.0,93.121,93.3565,93.1126,93.3481,89220.0
2022-02-16 11:05:00,111.04,111.09,110.95,110.99,55463.0,93.3649,93.4069,93.2892,93.3228,55463.0
2022-02-16 11:10:00,110.98,111.09,110.97,111.03,37904.0,93.3144,93.4069,93.306,93.3565,37904.0
2022-02-16 11:15:00,111.02,111.08,110.94,110.95,26605.0,93.3481,93.3985,93.2808,93.2892,26605.0
2022-02-16 11:20:00,110.95,111.02,110.93,111.0,46082.0,93.2892,93.3481,93.2724,93.3312,46082.0
2022-02-16 11:25:00,111.0,111.28,111.0,111.27,66008.0,93.3312,93.5667,93.3312,93.5583,66008.0
2022-02-16 11:30:00,111.25,111.26,111.13,111.18,26141.0,93.5414,93.5498,93.4405,93.4826,26141.0
2022-02-16 11:35:00,111.18,111.21,111.05,111.07,37256.0,93.4826,93.5078,93.3733,93.3901,37256.0
2022-02-16 11:40:00,111.08,111.11,110.98,111.01,22689.0,93.3985,93.4237,93.3144,93.3396,22689.0
2022-02-16 11:45:00,111.03,111.03,110.89,110.95,19706.0,93.3565,93.3565,93.2387,93.2892,19706.0
2022-02-16 11:50:00,110.93,111.04,110.9,110.98,62168.0,93.2724,93.3649,93.2472,93.3144,62168.0
2022-02-16 11:55:00,110.98,111.07,110.97,110.98,52314.0,93.3144,93.3901,93.306,93.3144,52314.0
2022-02-16 12:00:00,110.98,110.99,110.84,110.84,33909.0,93.3144,93.3228,93.1967,93.1967,33909.0
2022-02-16 12:05:00,110.85,110.92,110.79,110.85,15790.0,93.2051,93.264,93.1547,93.2051,15790.0
2022-02-16 12:10:00,110.83,110.88,110.8,110.85,17495.0,93.1883,93.2303,93.1631,93.2051,17495.0
2022-02-16 12:15:00,110.86,110.96,110.85,110.89,18772.0,93.2135,93.2976,93.2051,93.2387,18772.0
2022-02-16 12:20:00,110.89,110.96,110.87,110.95,14983.0,93.2387,93.2976,93.2219,93.2892,14983.0
2022-02-16 12:25:00,110.95,111.06,110.93,110.94,38769.0,93.2892,93.3817,93.2724,93.2808,38769.0
2022-02-16 12:30:00,110.93,111.01,110.9,110.93,20724.0,93.2724,93.3396,93.2472,93.2724,20724.0
2022-02-16 12:35:00,110.93,110.95,110.75,110.88,59234.0,93.2724,93.2892,93.121,93.2303,59234.0
2022-02-16 12:40:00,110.89,110.98,110.87,110.9,19324.0,93.2387,93.3144,93.2219,93.2472,19324.0
2022-02-16 12:45:00,110.87,110.96,110.84,110.9,15269.0,93.2219,93.2976,93.1967,93.2472,15269.0
2022-02-16 12:50:00,110.9,110.95,110.87,110.9,15444.0,93.2472,93.2892,93.2219,93.2472,15444.0
2022-02-16 12:55:00,110.9,110.91,110.82,110.87,25250.0,93.2472,93.2556,93.1799,93.2219,25250.0
2022-02-16 13:00:00,110.89,111.01,110.88,111.01,18155.0,93.2387,93.3396,93.2303,93.3396,18155.0
2022-02-16 13:05:00,111.01,111.06,110.99,111.04,19960.0,93.3396,93.3817,93.3228,93.3649,19960.0
2022-02-16 13:10:00,111.03,111.07,110.96,111.0,24317.0,93.3565,93.3901,93.2976,93.3312,24317.0
2022-02-16 13:15:00,111.0,111.02,110.96,110.99,16399.0,93.3312,93.3481,93.2976,93.3228,16399.0
2022-02-16 13:20:00,110.98,111.03,110.95,110.99,15769.0,93.3144,93.3565,93.2892,93.3228,15769.0
2022-02-16 13:25:00,111.0,111.05,110.92,110.94,19121.0,93.3312,93.3733,93.264,93.2808,19121.0
2022-02-16 13:30:00,110.94,111.02,110.94,110.95,17522.0,93.2808,93.3481,93.2808,93.2892,17522.0
2022-02-16 13:35:00,110.95,110.96,110.87,110.88,17275.0,93.2892,93.2976,93.2219,93.2303,17275.0
2022-02-16 13:40:00,110.88,110.91,110.85,110.9,15473.0,93.2303,93.2556,93.2051,93.2472,15473.0
2022-02-16 13:45:00,110.91,111.01,110.9,110.96,32136.0,93.2556,93.3396,93.2472,93.2976,32136.0
2022-02-16 13:50:00,110.95,111.0,110.9,111.0,31089.0,93.2892,93.3312,93.2472,93.3312,31089.0
2022-02-16 13:55:00,111.01,111.12,110.91,111.08,235152.0,93.3396,93.4321,93.2556,93.3985,235152.0
2022-02-16 14:00:00,111.05,111.58,111.05,111.5,218675.0,93.3733,93.8189,93.3733,93.7516,218675.0
2022-02-16 14:05:00,111.53,111.68,111.39,111.49,86960.0,93.7769,93.903,93.6592,93.7432,86960.0
2022-02-16 14:10:00,111.5,111.7,111.45,111.45,115473.0,93.7516,93.9198,93.7096,93.7096,115473.0
2022-02-16 14:15:00,111.46,111.64,111.45,111.45,32548.0,93.718,93.8694,93.7096,93.7096,32548.0
2022-02-16 14:20:00,111.49,111.79,111.44,111.79,118562.0,93.7432,93.9955,93.7012,93.9955,118562.0
2022-02-16 14:25:00,111.79,111.84,111.68,111.71,31019.0,93.9955,94.0375,93.903,93.9282,31019.0
2022-02-16 14:30:00,111.72,111.88,111.59,111.61,54189.0,93.9366,94.0712,93.8273,93.8441,54189.0
2022-02-16 14:35:00,111.61,111.65,111.5,111.62,33579.0,93.8441,93.8778,93.7516,93.8525,33579.0
2022-02-16 14:40:00,111.62,111.64,111.46,111.46,38793.0,93.8525,93.8694,93.718,93.718,38793.0
2022-02-16 14:45:00,111.47,111.56,111.46,111.52,39859.0,93.7264,93.8021,93.718,93.7685,39859.0
2022-02-16 14:50:00,111.52,111.73,111.51,111.67,44791.0,93.7685,93.945,93.7601,93.8946,44791.0
2022-02-16 14:55:00,111.68,111.77,111.68,111.76,29248.0,93.903,93.9787,93.903,93.9703,29248.0
2022-02-16 15:00:00,111.78,111.86,111.67,111.79,42407.0,93.9871,94.0543,93.8946,93.9955,42407.0
2022-02-16 15:05:00,111.82,111.84,111.69,111.72,41067.0,94.0207,94.0375,93.9114,93.9366,41067.0
2022-02-16 15:10:00,111.73,111.74,111.64,111.67,34281.0,93.945,93.9534,93.8694,93.8946,34281.0
2022-02-16 15:15:00,111.67,111.74,111.6,111.7,53245.0,93.8946,93.9534,93.8357,93.9198,53245.0
2022-02-16 15:20:00,111.69,111.77,111.62,111.64,69242.0,93.9114,93.9787,93.8525,93.8694,69242.0
2022-02-16 15:25:00,111.65,111.68,111.56,111.61,62658.0,93.8778,93.903,93.8021,93.8441,62658.0
2022-02-16 15:30:00,111.6,111.67,111.49,111.66,60297.0,93.8357,93.8946,93.7432,93.8862,60297.0
2022-02-16 15:35:00,111.65,111.74,111.58,111.65,83368.0,93.8778,93.9534,93.8189,93.8778,83368.0
2022-02-16 15:40:00,111.64,111.9,111.63,111.84,104470.0,93.8694,94.088,93.861,94.0375,104470.0
2022-02-16 15:45:00,111.81,111.97,111.71,111.75,235041.0,94.0123,94.1468,93.9282,93.9619,235041.0
2022-02-16 15:50:00,111.71,111.87,111.65,111.71,141616.0,93.9282,94.0627,93.8778,93.9282,141616.0
2022-02-16 15:55:00,111.7,111.73,111.53,111.56,345294.0,93.9198,93.945,93.7769,93.8021,345294.0
2022-02-17 09:30:00,110.69,111.17,110.65,110.98,239635.0,93.0706,93.4742,93.0369,93.3144,239635.0
2022-02-17 09:35:00,110.99,111.27,110.89,110.92,101770.0,93.3228,93.5583,93.2387,93.264,101770.0
2022-02-17 09:40:00,110.92,111.4,110.86,111.2,104874.0,93.264,93.6676,93.2135,93.4994,104874.0
2022-02-17 09:45:00,111.2,111.5,111.14,111.16,110510.0,93.4994,93.7516,93.4489,93.4658,110510.0
2022-02-17 09:50:00,111.15,111.19,110.98,111.0,78062.0,93.4574,93.491,93.3144,93.3312,78062.0
2022-02-17 09:55:00,111.03,111.06,110.78,110.95,174467.0,93.3565,93.3817,93.1463,93.2892,174467.0
2022-02-17 10:00:00,110.96,111.12,110.84,111.08,75390.0,93.2976,93.4321,93.1967,93.3985,75390.0
2022-02-17 10:05:00,111.07,111.58,110.97,111.45,125994.0,93.3901,93.8189,93.306,93.7096,125994.0
2022-02-17 10:10:00,111.45,112.02,111.44,111.92,190803.0,93.7096,94.1889,93.7012,94.1048,190803.0
2022-02-17 10:15:00,111.92,111.97,111.8,111.87,55767.0,94.1048,94.1468,94.0039,94.0627,55767.0
2022-02-17 10:20:00,111.86,111.87,111.56,111.64,59122.0,94.0543,94.0627,93.8021,93.8694,59122.0
2022-02-17 10:25:00,111.63,111.68,111.54,111.59,59779.0,93.861,93.903,93.7853,93.8273,59779.0
2022-02-17 10:30:00,111.61,111.75,111.56,111.71,66552.0,93.8441,93.9619,93.8021,93.9282,66552.0
2022-02-17 10:35:00,111.71,111.76,111.58,111.7,63478.0,93.9282,93.9703,93.8189,93.9198,63478.0
2022-02-17 10:40:00,111.7,111.8,111.58,111.64,53476.0,93.9198,94.0039,93.8189,93.8694,53476.0
2022-02-17 10:45:00,111.65,111.74,111.59,111.6,77532.0,93.8778,93.9534,93.8273,93.8357,77532.0
2022-02-17 10:50:00,111.59,111.73,111.51,111.73,55348.0,93.8273,93.945,93.7601,93.945,55348.0
2022-02-17 10:55:00,111.75,111.81,111.52,111.54,64715.0,93.9619,94.0123,93.7685,93.7853,64715.0
2022-02-17 11:00:00,111.51,111.58,111.5,111.56,33198.0,93.7601,93.8189,93.7516,93.8021,33198.0
2022-02-17 11:05:00,111.56,111.77,111.56,111.71,46994.0,93.8021,93.9787,93.8021,93.9282,46994.0
2022-02-17 11:10:00,111.7,111.87,111.68,111.85,49937.0,93.9198,94.0627,93.903,94.0459,49937.0
2022-02-17 11:15:00,111.86,111.99,111.85,111.87,86266.0,94.0543,94.1636,94.0459,94.0627,86266.0
2022-02-17 11:20:00,111.85,111.89,111.73,111.76,159059.0,94.0459,94.0796,93.945,93.9703,159059.0
2022-02-17 11:25:00,111.75,111.85,111.67,111.78,63826.0,93.9619,94.0459,93.8946,93.9871,63826.0
2022-02-17 11:30:00,111.78,111.78,111.62,111.64,29538.0,93.9871,93.9871,93.8525,93.8694,29538.0
2022-02-17 11:35:00,111.65,111.67,111.43,111.44,29516.0,93.8778,93.8946,93.6928,93.7012,29516.0
2022-02-17 11:40:00,111.43,111.5,111.36,111.45,47265.0,93.6928,93.7516,93.6339,93.7096,47265.0
2022-02-17 11:45:00,111.47,111.66,111.41,111.65,57329.0,93.7264,93.8862,93.676,93.8778,57329.0
2022-02-17 11:50:00,111.63,111.78,111.62,111.7,29254.0,93.861,93.9871,93.8525,93.9198,29254.0
2022-02-17 11:55:00,111.71,111.71,111.55,111.59,34597.0,93.9282,93.9282,93.7937,93.8273,34597.0
2022-02-17 12:00:00,111.59,111.7,111.55,111.7,30566.0,93.8273,93.9198,93.7937,93.9198,30566.0
2022-02-17 12:05:00,111.71,111.84,111.71,111.77,28672.0,93.9282,94.0375,93.9282,93.9787,28672.0
2022-02-17 12:10:00,111.78,111.89,111.72,111.89,53839.0,93.9871,94.0796,93.9366,94.0796,53839.0
2022-02-17 12:15:00,111.89,112.16,111.88,112.14,212356.0,94.0796,94.3066,94.0712,94.2898,212356.0
2022-02-17 12:20:00,112.13,112.21,111.94,111.96,46543.0,94.2814,94.3486,94.1216,94.1384,46543.0
2022-02-17 12:25:00,111.97,112.03,111.92,112.01,13542.0,94.1468,94.1973,94.1048,94.1805,13542.0
2022-02-17 12:30:00,112.01,112.09,111.99,112.05,92191.0,94.1805,94.2477,94.1636,94.2141,92191.0
2022-02-17 12:35:00,112.05,112.14,112.04,112.04,41493.0,94.2141,94.2898,94.2057,94.2057,41493.0
2022-02-17 12:40:00,112.04,112.04,111.91,111.92,38854.0,94.2057,94.2057,94.0964,94.1048,38854.0
2022-02-17 12:45:00,111.93,111.96,111.86,111.94,50205.0,94.1132,94.1384,94.0543,94.1216,50205.0
2022-02-17 12:50:00,111.96,111.99,111.9,111.94,18705.0,94.1384,94.1636,94.088,94.1216,18705.0
2022-02-17 12:55:00,111.94,112.02,111.93,112.0,27666.0,94.1216,94.1889,94.1132,94.1721,27666.0
2022-02-17 13:00:00,112.0,112.17,111.99,112.13,124942.0,94.1721,94.315,94.1636,94.2814,124942.0
2022-02-17 13:05:00,112.13,112.14,112.09,112.13,19603.0,94.2814,94.2898,94.2477,94.2814,19603.0
2022-02-17 13:10:00,112.15,112.27,112.11,112.23,34548.0,94.2982,94.3991,94.2645,94.3654,34548.0
2022-02-17 13:15:00,112.22,112.28,112.18,112.18,22538.0,94.357,94.4075,94.3234,94.3234,22538.0
2022-02-17 13:20:00,112.18,112.27,112.16,112.25,15530.0,94.3234,94.3991,94.3066,94.3823,15530.0
2022-02-17 13:25:00,112.24,112.29,112.19,112.2,17261.0,94.3739,94.4159,94.3318,94.3402,17261.0
2022-02-17 13:30:00,112.2,112.25,112.13,112.14,20309.0,94.3402,94.3823,94.2814,94.2898,20309.0
2022-02-17 13:35:00,112.15,112.21,112.12,112.14,17501.0,94.2982,94.3486,94.273,94.2898,17501.0
2022-02-17 13:40:00,112.13,112.23,112.07,112.22,71093.0,94.2814,94.3654,94.2309,94.357,71093.0
2022-02-17 13:45:00,112.22,112.29,112.21,112.27,37845.0,94.357,94.4159,94.3486,94.3991,37845.0
2022-02-17 13:50:00,112.28,112.34,112.26,112.32,26355.0,94.4075,94.4579,94.3907,94.4411,26355.0
2022-02-17 13:55:00,112.32,112.33,112.13,112.15,26208.0,94.4411,94.4495,94.2814,94.2982,26208.0
2022-02-17 14:00:00,112.14,112.15,112.07,112.11,29017.0,94.2898,94.2982,94.2309,94.2645,29017.0
2022-02-17 14:05:00,112.11,112.2,112.1,112.16,32720.0,94.2645,94.3402,94.2561,94.3066,32720.0
2022-02-17 14:10:00,112.15,112.15,112.06,112.13,34241.0,94.2982,94.2982,94.2225,94.2814,34241.0
2022-02-17 14:15:00,112.14,112.25,112.13,112.2,24078.0,94.2898,94.3823,94.2814,94.3402,24078.0
2022-02-17 14:20:00,112.19,112.23,112.07,112.11,27391.0,94.3318,94.3654,94.2309,94.2645,27391.0
2022-02-17 14:25:00,112.09,112.12,111.97,112.0,42105.0,94.2477,94.273,94.1468,94.1721,42105.0
2022-02-17 14:30:00,111.98,112.0,111.85,111.91,38340.0,94.1552,94.1721,94.0459,94.0964,38340.0
2022-02-17 14:35:00,111.92,111.98,111.89,111.96,23822.0,94.1048,94.1552,94.0796,94.1384,23822.0
2022-02-17 14:40:00,111.95,111.98,111.87,111.88,32347.0,94.13,94.1552,94.0627,94.0712,32347.0
2022-02-17 14:45:00,111.89,111.99,111.87,111.98,24109.0,94.0796,94.1636,94.0627,94.1552,24109.0
2022-02-17 14:50:00,111.99,112.03,111.91,111.97,43166.0,94.1636,94.1973,94.0964,94.1468,43166.0
2022-02-17 14:55:00,111.96,111.97,111.83,111.87,21008.0,94.1384,94.1468,94.0291,94.0627,21008.0
2022-02-17 15:00:00,111.86,111.93,111.82,111.84,31002.0,94.0543,94.1132,94.0207,94.0375,31002.0
2022-02-17 15:05:00,111.84,111.86,111.64,111.64,27164.0,94.0375,94.0543,93.8694,93.8694,27164.0
2022-02-17 15:10:00,111.64,111.64,111.49,111.53,41691.0,93.8694,93.8694,93.7432,93.7769,41691.0
2022-02-17 15:15:00,111.51,111.75,111.47,111.75,48267.0,93.7601,93.9619,93.7264,93.9619,48267.0
2022-02-17 15:20:00,111.74,111.94,111.74,111.83,45328.0,93.9534,94.1216,93.9534,94.0291,45328.0
2022-02-17 15:25:00,111.83,111.89,111.78,111.89,72004.0,94.0291,94.0796,93.9871,94.0796,72004.0
2022-02-17 15:30:00,111.88,112.03,111.87,111.97,57515.0,94.0712,94.1973,94.0627,94.1468,57515.0
2022-02-17 15:35:00,111.97,112.09,111.96,112.01,79813.0,94.1468,94.2477,94.1384,94.1805,79813.0
2022-02-17 15:40:00,112.02,112.12,111.92,111.93,79138.0,94.1889,94.273,94.1048,94.1132,79138.0
2022-02-17 15:45:00,111.93,112.04,111.83,111.86,88163.0,94.1132,94.2057,94.0291,94.0543,88163.0
2022-02-17 15:50:00,111.85,111.98,111.76,111.97,102752.0,94.0459,94.1552,93.9703,94.1468,102752.0
2022-02-17 15:55:00,111.97,112.03,111.88,111.89,263759.0,94.1468,94.1973,94.0712,94.0796,263759.0
2022-02-18 09:30:00,111.5,111.98,111.5,111.76,272660.0,93.7516,94.1552,93.7516,93.9703,272660.0
2022-02-18 09:35:00,111.77,112.19,111.7,111.81,87984.0,93.9787,94.3318,93.9198,94.0123,87984.0
2022-02-18 09:40:00,111.83,111.96,111.77,111.91,30980.0,94.0291,94.1384,93.9787,94.0964,30980.0
2022-02-18 09:45:00,111.89,112.07,111.61,112.02,69862.0,94.0796,94.2309,93.8441,94.1889,69862.0
2022-02-18 09:50:00,112.02,112.02,111.71,111.91,50128.0,94.1889,94.1889,93.9282,94.0964,50128.0
2022-02-18 09:55:00,111.92,112.13,111.92,112.0,46785.0,94.1048,94.2814,94.1048,94.1721,46785.0
2022-02-18 10:00:00,112.0,112.11,111.93,112.06,36988.0,94.1721,94.2645,94.1132,94.2225,36988.0
2022-02-18 10:05:00,112.05,112.05,111.95,111.97,67156.0,94.2141,94.2141,94.13,94.1468,67156.0
2022-02-18 10:10:00,111.96,112.06,111.79,111.93,41967.0,94.1384,94.2225,93.9955,94.1132,41967.0
2022-02-18 10:15:00,111.93,112.2,111.93,112.11,29281.0,94.1132,94.3402,94.1132,94.2645,29281.0
2022-02-18 10:20:00,112.11,112.19,112.02,112.11,25204.0,94.2645,94.3318,94.1889,94.2645,25204.0
2022-02-18 10:25:00,112.11,112.27,112.11,112.22,34409.0,94.2645,94.3991,94.2645,94.357,34409.0
2022-02-18 10:30:00,112.24,112.24,112.05,112.14,50563.0,94.3739,94.3739,94.2141,94.2898,50563.0
2022-02-18 10:35:00,112.12,112.12,111.97,112.03,77057.0,94.273,94.273,94.1468,94.1973,77057.0
2022-02-18 10:40:00,112.01,112.12,111.99,112.12,62723.0,94.1805,94.273,94.1636,94.273,62723.0
2022-02-18 10:45:00,112.13,112.19,112.04,112.04,41831.0,94.2814,94.3318,94.2057,94.2057,41831.0
2022-02-18 10:50:00,112.06,112.31,112.06,112.3,52357.0,94.2225,94.4327,94.2225,94.4243,52357.0
2022-02-18 10:55:00,112.3,112.41,112.3,112.34,66786.0,94.4243,94.5168,94.4243,94.4579,66786.0
2022-02-18 11:00:00,112.35,112.48,112.22,112.28,57741.0,94.4663,94.5757,94.357,94.4075,57741.0
2022-02-18 11:05:00,112.28,112.38,112.2,112.23,41770.0,94.4075,94.4916,94.3402,94.3654,41770.0
2022-02-18 11:10:00,112.23,112.27,112.16,112.24,37675.0,94.3654,94.3991,94.3066,94.3739,37675.0
2022-02-18 11:15:00,112.24,112.36,112.23,112.26,34412.0,94.3739,94.4748,94.3654,94.3907,34412.0
2022-02-18 11:20:00,112.26,112.37,112.21,112.37,31698.0,94.3907,94.4832,94.3486,94.4832,31698.0
2022-02-18 11:25:00,112.36,112.38,112.21,112.29,84942.0,94.4748,94.4916,94.3486,94.4159,84942.0
2022-02-18 11:30:00,112.28,112.31,112.16,112.24,43918.0,94.4075,94.4327,94.3066,94.3739,43918.0
2022-02-18 11:35:00,112.26,112.34,112.16,112.18,27783.0,94.3907,94.4579,94.3066,94.3234,27783.0
2022-02-18 11:40:00,112.19,112.19,112.03,112.06,39790.0,94.3318,94.3318,94.1973,94.2225,39790.0
2022-02-18 11:45:00,112.05,112.15,112.02,112.11,36791.0,94.2141,94.2982,94.1889,94.2645,36791.0
2022-02-18 11:50:00,112.11,112.13,111.94,112.01,58610.0,94.2645,94.2814,94.1216,94.1805,58610.0
2022-02-18 11:55:00,112.02,112.05,111.71,111.77,33334.0,94.1889,94.2141,93.9282,93.9787,33334.0
2022-02-18 12:00:00,111.78,111.8,111.55,111.59,66786.0,93.9871,94.0039,93.7937,93.8273,66786.0
2022-02-18 12:05:00,111.59,111.59,111.39,111.43,78958.0,93.8273,93.8273,93.6592,93.6928,78958.0
2022-02-18 12:10:00,111.42,111.53,111.24,111.28,20890.0,93.6844,93.7769,93.533,93.5667,20890.0
2022-02-18 12:15:00,111.27,111.46,111.17,111.39,69988.0,93.5583,93.718,93.4742,93.6592,69988.0
2022-02-18 12:20:00,111.4,111.58,111.35,111.54,66374.0,93.6676,93.8189,93.6255,93.7853,66374.0
2022-02-18 12:25:00,111.55,111.77,111.44,111.74,77813.0,93.7937,93.9787,93.7012,93.9534,77813.0
2022-02-18 12:30:00,111.74,111.75,111.62,111.67,62560.0,93.9534,93.9619,93.8525,93.8946,62560.0
2022-02-18 12:35:00,111.67,111.71,111.52,111.63,26949.0,93.8946,93.9282,93.7685,93.861,26949.0
2022-02-18 12:40:00,111.62,111.78,111.59,111.75,43202.0,93.8525,93.9871,93.8273,93.9619,43202.0
2022-02-18 12:45:00,111.76,111.76,111.56,111.61,32293.0,93.9703,93.9703,93.8021,93.8441,32293.0
2022-02-18 12:50:00,111.59,111.66,111.52,111.52,10702.0,93.8273,93.8862,93.7685,93.7685,10702.0
2022-02-18 12:55:00,111.5,111.51,111.38,111.38,21311.0,93.7516,93.7601,93.6507,93.6507,21311.0
2022-02-18 13:00:00,111.39,111.51,111.31,111.49,24658.0,93.6592,93.7601,93.5919,93.7432,24658.0
2022-02-18 13:05:00,111.48,111.5,111.42,111.48,19411.0,93.7348,93.7516,93.6844,93.7348,19411.0
2022-02-18 13:10:00,111.48,111.57,111.48,111.5,22873.0,93.7348,93.8105,93.7348,93.7516,22873.0
2022-02-18 13:15:00,111.5,111.53,111.28,111.33,17955.0,93.7516,93.7769,93.5667,93.6087,17955.0
2022-02-18 13:20:00,111.33,111.55,111.24,111.51,27363.0,93.6087,93.7937,93.533,93.7601,27363.0
2022-02-18 13:25:00,111.51,111.56,111.4,111.42,25468.0,93.7601,93.8021,93.6676,93.6844,25468.0
2022-02-18 13:30:00,111.42,111.43,111.29,111.37,26679.0,93.6844,93.6928,93.5751,93.6423,26679.0
2022-02-18 13:35:00,111.36,111.47,111.34,111.42,36496.0,93.6339,93.7264,93.6171,93.6844,36496.0
2022-02-18 13:40:00,111.44,111.49,111.37,111.46,71995.0,93.7012,93.7432,93.6423,93.718,71995.0
2022-02-18 13:45:00,111.49,111.64,111.49,111.59,64673.0,93.7432,93.8694,93.7432,93.8273,64673.0
2022-02-18 13:50:00,111.59,111.75,111.58,111.74,39820.0,93.8273,93.9619,93.8189,93.9534,39820.0
2022-02-18 13:55:00,111.73,111.79,111.7,111.74,32625.0,93.945,93.9955,93.9198,93.9534,32625.0
2022-02-18 14:00:00,111.77,111.97,111.76,111.88,78777.0,93.9787,94.1468,93.9703,94.0712,78777.0
2022-02-18 14:05:00,111.88,111.98,111.7,111.73,48438.0,94.0712,94.1552,93.9198,93.945,48438.0
2022-02-18 14:10:00,111.7,111.79,111.67,111.79,27411.0,93.9198,93.9955,93.8946,93.9955,27411.0
2022-02-18 14:15:00,111.78,111.85,111.76,111.8,25958.0,93.9871,94.0459,93.9703,94.0039,25958.0
2022-02-18 14:20:00,111.81,111.87,111.78,111.87,19965.0,94.0123,94.0627,93.9871,94.0627,19965.0
2022-02-18 14:25:00,111.88,111.89,111.81,111.85,23466.0,94.0712,94.0796,94.0123,94.0459,23466.0
2022-02-18 14:30:00,111.85,111.87,111.74,111.76,27383.0,94.0459,94.0627,93.9534,93.9703,27383.0
2022-02-18 14:35:00,111.76,111.78,111.63,111.67,27547.0,93.9703,93.9871,93.861,93.8946,27547.0
2022-02-18 14:40:00,111.67,111.7,111.6,111.68,14514.0,93.8946,93.9198,93.8357,93.903,14514.0
2022-02-18 14:45:00,111.69,111.74,111.61,111.61,28590.0,93.9114,93.9534,93.8441,93.8441,28590.0
2022-02-18 14:50:00,111.6,111.87,111.59,111.87,25097.0,93.8357,94.0627,93.8273,94.0627,25097.0
2022-02-18 14:55:00,111.86,111.98,111.8,111.89,24207.0,94.0543,94.1552,94.0039,94.0796,24207.0
2022-02-18 15:00:00,111.89,112.01,111.8,111.8,28583.0,94.0796,94.1805,94.0039,94.0039,28583.0
2022-02-18 15:05:00,111.81,111.87,111.69,111.75,26406.0,94.0123,94.0627,93.9114,93.9619,26406.0
2022-02-18 15:10:00,111.75,111.85,111.62,111.67,26752.0,93.9619,94.0459,93.8525,93.8946,26752.0
2022-02-18 15:15:00,111.67,111.74,111.6,111.61,22539.0,93.8946,93.9534,93.8357,93.8441,22539.0
2022-02-18 15:20:00,111.61,111.68,111.54,111.67,25483.0,93.8441,93.903,93.7853,93.8946,25483.0
2022-02-18 15:25:00,111.65,111.74,111.55,111.55,35664.0,93.8778,93.9534,93.7937,93.7937,35664.0
2022-02-18 15:30:00,111.54,111.54,111.37,111.47,40926.0,93.7853,93.7853,93.6423,93.7264,40926.0
2022-02-18 15:35:00,111.47,111.62,111.47,111.56,29029.0,93.7264,93.8525,93.7264,93.8021,29029.0
2022-02-18 15:40:00,111.57,111.78,111.55,111.73,47651.0,93.8105,93.9871,93.7937,93.945,47651.0
2022-02-18 15:45:00,111.73,111.85,111.59,111.71,60806.0,93.945,94.0459,93.8273,93.9282,60806.0
2022-02-18 15:50:00,111.68,111.7,111.46,111.63,81644.0,93.903,93.9198,93.718,93.861,81644.0
2022-02-18 15:55:00,111.63,111.83,111.59,111.62,278110.0,93.861,94.0291,93.8273,93.8525,278110.0
2022-02-22 09:30:00,110.92,111.17,109.83,109.97,253421.0,93.264,93.4742,92.3475,92.4652,253421.0
2022-02-22 09:35:00,109.97,110.04,108.81,108.87,127644.0,92.4652,92.524,91.4898,91.5403,127644.0
2022-02-22 09:40:00,108.82,108.97,108.49,108.59,133460.0,91.4982,91.6244,91.2208,91.3049,133460.0
2022-02-22 09:45:00,108.58,108.65,108.23,108.65,118416.0,91.2964,91.3553,91.0022,91.3553,118416.0
2022-02-22 09:50:00,108.65,108.75,108.37,108.7,91689.0,91.3553,91.4394,91.1199,91.3973,91689.0
2022-02-22 09:55:00,108.76,109.02,108.54,108.95,60688.0,91.4478,91.6664,91.2628,91.6075,60688.0
2022-02-22 10:00:00,108.97,109.04,108.56,108.63,60835.0,91.6244,91.6832,91.2796,91.3385,60835.0
2022-02-22 10:05:00,108.64,108.74,108.03,108.17,73222.0,91.3469,91.431,90.834,90.9517,73222.0
2022-02-22 10:10:00,108.17,108.2,107.64,107.92,106391.0,90.9517,90.9769,90.5061,90.7415,106391.0
2022-02-22 10:15:00,107.94,107.95,107.71,107.76,57948.0,90.7583,90.7667,90.5649,90.607,57948.0
2022-02-22 10:20:00,107.76,107.88,107.54,107.81,91426.0,90.607,90.7079,90.422,90.649,91426.0
2022-02-22 10:25:00,107.82,108.02,107.75,107.94,85688.0,90.6574,90.8256,90.5986,90.7583,85688.0
2022-02-22 10:30:00,107.99,108.18,107.83,107.86,52428.0,90.8004,90.9601,90.6658,90.6911,52428.0
2022-02-22 10:35:00,107.86,108.21,107.86,108.19,51503.0,90.6911,90.9853,90.6911,90.9685,51503.0
2022-02-22 10:40:00,108.18,108.27,108.12,108.24,37240.0,90.9601,91.0358,90.9097,91.0106,37240.0
2022-02-22 10:45:00,108.23,108.59,108.2,108.56,56507.0,91.0022,91.3049,90.9769,91.2796,56507.0
2022-02-22 10:50:00,108.56,108.92,108.53,108.92,42393.0,91.2796,91.5823,91.2544,91.5823,42393.0
2022-02-22 10:55:00,108.91,109.06,108.85,108.85,115401.0,91.5739,91.7,91.5235,91.5235,115401.0
2022-02-22 11:00:00,108.85,109.14,108.84,109.14,63310.0,91.5235,91.7673,91.5151,91.7673,63310.0
2022-02-22 11:05:00,109.15,109.33,109.14,109.2,53098.0,91.7757,91.9271,91.7673,91.8178,53098.0
2022-02-22 11:10:00,109.2,109.35,109.13,109.29,44241.0,91.8178,91.9439,91.7589,91.8934,44241.0
2022-02-22 11:15:00,109.29,109.33,109.2,109.28,40099.0,91.8934,91.9271,91.8178,91.885,40099.0
2022-02-22 11:20:00,109.28,109.66,109.25,109.62,25840.0,91.885,92.2045,91.8598,92.1709,25840.0
2022-02-22 11:25:00,109.64,109.77,109.58,109.64,42969.0,92.1877,92.297,92.1373,92.1877,42969.0
2022-02-22 11:30:00,109.61,109.66,109.25,109.25,38576.0,92.1625,92.2045,91.8598,91.8598,38576.0
2022-02-22 11:35:00,109.26,109.27,108.99,109.27,47065.0,91.8682,91.8766,91.6412,91.8766,47065.0
2022-02-22 11:40:00,109.31,109.41,109.21,109.23,30472.0,91.9102,91.9943,91.8262,91.843,30472.0
2022-02-22 11:45:00,109.23,109.35,109.22,109.25,24564.0,91.843,91.9439,91.8346,91.8598,24564.0
2022-02-22 11:50:00,109.25,109.36,109.16,109.17,81691.0,91.8598,91.9523,91.7841,91.7925,81691.0
2022-02-22 11:55:00,109.17,109.18,109.05,109.12,17781.0,91.7925,91.8009,91.6916,91.7505,17781.0
2022-02-22 12:00:00,109.12,109.12,109.0,109.05,19024.0,91.7505,91.7505,91.6496,91.6916,19024.0
2022-02-22 12:05:00,109.06,109.13,109.01,109.1,23195.0,91.7,91.7589,91.658,91.7337,23195.0
2022-02-22 12:10:00,109.1,109.21,109.06,109.13,22532.0,91.7337,91.8262,91.7,91.7589,22532.0
2022-02-22 12:15:00,109.09,109.09,108.96,108.96,23239.0,91.7253,91.7253,91.616,91.616,23239.0
2022-02-22 12:20:00,108.97,109.06,108.94,108.95,19865.0,91.6244,91.7,91.5991,91.6075,19865.0
2022-02-22 12:25:00,108.93,108.93,108.85,108.86,21481.0,91.5907,91.5907,91.5235,91.5319,21481.0
2022-02-22 12:30:00,108.85,108.92,108.81,108.83,31618.0,91.5235,91.5823,91.4898,91.5067,31618.0
2022-02-22 12:35:00,108.83,108.95,108.8,108.95,21978.0,91.5067,91.6075,91.4814,91.6075,21978.0
2022-02-22 12:40:00,108.95,109.0,108.84,108.9,20575.0,91.6075,91.6496,91.5151,91.5655,20575.0
2022-02-22 12:45:00,108.92,108.98,108.76,108.78,25577.0,91.5823,91.6328,91.4478,91.4646,25577.0
2022-02-22 12:50:00,108.77,108.9,108.77,108.82,16356.0,91.4562,91.5655,91.4562,91.4982,16356.0
2022-02-22 12:55:00,108.82,108.83,108.65,108.67,20251.0,91.4982,91.5067,91.3553,91.3721,20251.0
2022-02-22 13:00:00,108.67,108.69,108.6,108.63,29797.0,91.3721,91.3889,91.3133,91.3385,29797.0
2022-02-22 13:05:00,108.63,108.68,108.57,108.62,10573.0,91.3385,91.3805,91.288,91.3301,10573.0
2022-02-22 13:10:00,108.62,108.67,108.45,108.54,52571.0,91.3301,91.3721,91.1871,91.2628,52571.0
2022-02-22 13:15:00,108.53,108.55,108.33,108.39,30518.0,91.2544,91.2712,91.0862,91.1367,30518.0
2022-02-22 13:20:00,108.37,108.56,108.36,108.5,37114.0,91.1199,91.2796,91.1115,91.2292,37114.0
2022-02-22 13:25:00,108.51,108.62,108.47,108.53,48244.0,91.2376,91.3301,91.204,91.2544,48244.0
2022-02-22 13:30:00,108.53,108.55,108.41,108.42,23010.0,91.2544,91.2712,91.1535,91.1619,23010.0
2022-02-22 13:35:00,108.43,108.43,108.24,108.3,22316.0,91.1703,91.1703,91.0106,91.061,22316.0
2022-02-22 13:40:00,108.31,108.37,108.2,108.2,16203.0,91.0694,91.1199,90.9769,90.9769,16203.0
2022-02-22 13:45:00,108.21,108.24,108.07,108.07,28350.0,90.9853,91.0106,90.8676,90.8676,28350.0
2022-02-22 13:50:00,108.08,108.09,107.81,107.85,55052.0,90.876,90.8844,90.649,90.6826,55052.0
2022-02-22 13:55:00,107.87,108.13,107.87,108.12,49664.0,90.6995,90.9181,90.6995,90.9097,49664.0
2022-02-22 14:00:00,108.1,108.14,108.01,108.11,23945.0,90.8929,90.9265,90.8172,90.9013,23945.0
2022-02-22 14:05:00,108.1,108.13,107.93,107.95,27628.0,90.8929,90.9181,90.7499,90.7667,27628.0
2022-02-22 14:10:00,107.95,108.1,107.89,108.05,52709.0,90.7667,90.8929,90.7163,90.8508,52709.0
2022-02-22 14:15:00,108.05,108.21,108.0,108.15,30621.0,90.8508,90.9853,90.8088,90.9349,30621.0
2022-02-22 14:20:00,108.13,108.14,107.87,107.94,49050.0,90.9181,90.9265,90.6995,90.7583,49050.0
2022-02-22 14:25:00,107.97,108.29,107.94,108.16,38147.0,90.7835,91.0526,90.7583,90.9433,38147.0
2022-02-22 14:30:00,108.14,108.35,108.09,108.23,25449.0,90.9265,91.1031,90.8844,91.0022,25449.0
2022-02-22 14:35:00,108.23,108.43,108.23,108.34,31021.0,91.0022,91.1703,91.0022,91.0946,31021.0
2022-02-22 14:40:00,108.35,108.46,108.32,108.34,36433.0,91.1031,91.1955,91.0778,91.0946,36433.0
2022-02-22 14:45:00,108.33,108.69,108.22,108.69,31885.0,91.0862,91.3889,90.9937,91.3889,31885.0
2022-02-22 14:50:00,108.7,108.78,108.65,108.7,31210.0,91.3973,91.4646,91.3553,91.3973,31210.0
2022-02-22 14:55:00,108.7,108.84,108.65,108.66,34641.0,91.3973,91.5151,91.3553,91.3637,34641.0
2022-02-22 15:00:00,108.69,108.78,108.64,108.73,25491.0,91.3889,91.4646,91.3469,91.4226,25491.0
2022-02-22 15:05:00,108.74,108.77,108.41,108.42,33779.0,91.431,91.4562,91.1535,91.1619,33779.0
2022-02-22 15:10:00,108.41,108.53,108.4,108.44,41732.0,91.1535,91.2544,91.1451,91.1787,41732.0
2022-02-22 15:15:00,108.47,108.54,108.33,108.42,35466.0,91.204,91.2628,91.0862,91.1619,35466.0
2022-02-22 15:20:00,108.41,108.53,108.35,108.39,30941.0,91.1535,91.2544,91.1031,91.1367,30941.0
2022-02-22 15:25:00,108.36,108.64,108.35,108.54,34071.0,91.1115,91.3469,91.1031,91.2628,34071.0
2022-02-22 15:30:00,108.53,108.67,108.42,108.66,53668.0,91.2544,91.3721,91.1619,91.3637,53668.0
2022-02-22 15:35:00,108.65,108.75,108.62,108.72,46069.0,91.3553,91.4394,91.3301,91.4142,46069.0
2022-02-22 15:40:00,108.73,108.77,108.49,108.52,71266.0,91.4226,91.4562,91.2208,91.246,71266.0
2022-02-22 15:45:00,108.51,108.53,108.32,108.34,84683.0,91.2376,91.2544,91.0778,91.0946,84683.0
2022-02-22 15:50:00,108.33,108.36,108.15,108.32,123735.0,91.0862,91.1115,90.9349,91.0778,123735.0
2022-02-22 15:55:00,108.32,108.64,108.31,108.59,361913.0,91.0778,91.3469,91.0694,91.3049,361913.0
2022-02-23 09:30:00,108.99,109.23,108.68,108.89,139413.0,91.6412,91.843,91.3805,91.5571,139413.0
2022-02-23 09:35:00,108.92,108.96,108.47,108.5,54194.0,91.5823,91.616,91.204,91.2292,54194.0
2022-02-23 09:40:00,108.53,108.86,108.41,108.69,42842.0,91.2544,91.5319,91.1535,91.3889,42842.0
2022-02-23 09:45:00,108.71,109.04,108.71,108.97,37093.0,91.4058,91.6832,91.4058,91.6244,37093.0
2022-02-23 09:50:00,108.95,108.98,108.8,108.9,54418.0,91.6075,91.6328,91.4814,91.5655,54418.0
2022-02-23 09:55:00,108.91,109.04,108.84,108.91,32646.0,91.5739,91.6832,91.5151,91.5739,32646.0
2022-02-23 10:00:00,108.9,109.11,108.8,108.95,39337.0,91.5655,91.7421,91.4814,91.6075,39337.0
2022-02-23 10:05:00,108.97,109.07,108.88,108.98,21308.0,91.6244,91.7084,91.5487,91.6328,21308.0
2022-02-23 10:10:00,108.97,109.15,108.95,109.04,132575.0,91.6244,91.7757,91.6075,91.6832,132575.0
2022-02-23 10:15:00,109.04,109.38,109.04,109.29,34718.0,91.6832,91.9691,91.6832,91.8934,34718.0
2022-02-23 10:20:00,109.31,109.32,109.0,109.01,34405.0,91.9102,91.9187,91.6496,91.658,34405.0
2022-02-23 10:25:00,109.01,109.11,108.77,108.92,48280.0,91.658,91.7421,91.4562,91.5823,48280.0
2022-02-23 10:30:00,108.88,109.0,108.7,108.99,33843.0,91.5487,91.6496,91.3973,91.6412,33843.0
2022-02-23 10:35:00,108.99,109.04,108.81,108.95,44148.0,91.6412,91.6832,91.4898,91.6075,44148.0
2022-02-23 10:40:00,108.97,109.07,108.96,109.01,29699.0,91.6244,91.7084,91.616,91.658,29699.0
2022-02-23 10:45:00,109.02,109.1,108.9,108.96,25174.0,91.6664,91.7337,91.5655,91.616,25174.0
2022-02-23 10:50:00,108.95,109.02,108.86,108.95,17894.0,91.6075,91.6664,91.5319,91.6075,17894.0
2022-02-23 10:55:00,108.95,108.95,108.8,108.85,25085.0,91.6075,91.6075,91.4814,91.5235,25085.0
2022-02-23 11:00:00,108.84,108.9,108.68,108.72,27852.0,91.5151,91.5655,91.3805,91.4142,27852.0
2022-02-23 11:05:00,108.73,108.73,108.47,108.61,33905.0,91.4226,91.4226,91.204,91.3217,33905.0
2022-02-23 11:10:00,108.66,108.82,108.55,108.77,21762.0,91.3637,91.4982,91.2712,91.4562,21762.0
2022-02-23 11:15:00,108.75,108.78,108.64,108.7,30682.0,91.4394,91.4646,91.3469,91.3973,30682.0
2022-02-23 11:20:00,108.7,108.7,108.6,108.67,36162.0,91.3973,91.3973,91.3133,91.3721,36162.0
2022-02-23 11:25:00,108.69,108.72,108.56,108.57,39683.0,91.3889,91.4142,91.2796,91.288,39683.0
2022-02-23 11:30:00,108.57,108.67,108.54,108.63,32453.0,91.288,91.3721,91.2628,91.3385,32453.0
2022-02-23 11:35:00,108.63,108.67,108.38,108.44,27239.0,91.3385,91.3721,91.1283,91.1787,27239.0
2022-02-23 11:40:00,108.43,108.44,108.3,108.34,23847.0,91.1703,91.1787,91.061,91.0946,23847.0
2022-02-23 11:45:00,108.3,108.53,108.3,108.53,16551.0,91.061,91.2544,91.061,91.2544,16551.0
2022-02-23 11:50:00,108.54,108.6,108.43,108.52,27609.0,91.2628,91.3133,91.1703,91.246,27609.0
2022-02-23 11:55:00,108.54,108.58,108.48,108.53,20986.0,91.2628,91.2964,91.2124,91.2544,20986.0
2022-02-23 12:00:00,108.54,108.61,108.42,108.57,21929.0,91.2628,91.3217,91.1619,91.288,21929.0
2022-02-23 12:05:00,108.56,108.56,108.46,108.52,29470.0,91.2796,91.2796,91.1955,91.246,29470.0
2022-02-23 12:10:00,108.52,108.62,108.46,108.48,24089.0,91.246,91.3301,91.1955,91.2124,24089.0
2022-02-23 12:15:00,108.5,108.76,108.44,108.76,35330.0,91.2292,91.4478,91.1787,91.4478,35330.0
2022-02-23 12:20:00,108.75,108.78,108.6,108.63,35842.0,91.4394,91.4646,91.3133,91.3385,35842.0
2022-02-23 12:25:00,108.63,108.68,108.54,108.68,36162.0,91.3385,91.3805,91.2628,91.3805,36162.0
2022-02-23 12:30:00,108.67,108.79,108.62,108.69,20362.0,91.3721,91.473,91.3301,91.3889,20362.0
2022-02-23 12:35:00,108.68,108.69,108.61,108.63,19316.0,91.3805,91.3889,91.3217,91.3385,19316.0
2022-02-23 12:40:00,108.64,108.68,108.57,108.66,16506.0,91.3469,91.3805,91.288,91.3637,16506.0
2022-02-23 12:45:00,108.65,108.69,108.55,108.55,15592.0,91.3553,91.3889,91.2712,91.2712,15592.0
2022-02-23 12:50:00,108.55,108.57,108.4,108.4,27793.0,91.2712,91.288,91.1451,91.1451,27793.0
2022-02-23 12:55:00,108.41,108.51,108.39,108.47,18378.0,91.1535,91.2376,91.1367,91.204,18378.0
2022-02-23 13:00:00,108.48,108.48,108.38,108.41,30278.0,91.2124,91.2124,91.1283,91.1535,30278.0
2022-02-23 13:05:00,108.42,108.45,108.34,108.37,18693.0,91.1619,91.1871,91.0946,91.1199,18693.0
2022-02-23 13:10:00,108.39,108.43,108.29,108.43,18938.0,91.1367,91.1703,91.0526,91.1703,18938.0
2022-02-23 13:15:00,108.43,108.44,108.3,108.39,21514.0,91.1703,91.1787,91.061,91.1367,21514.0
2022-02-23 13:20:00,108.4,108.41,108.29,108.39,18458.0,91.1451,91.1535,91.0526,91.1367,18458.0
2022-02-23 13:25:00,108.4,108.52,108.4,108.41,31402.0,91.1451,91.246,91.1451,91.1535,31402.0
2022-02-23 13:30:00,108.42,108.42,108.15,108.18,18484.0,91.1619,91.1619,90.9349,90.9601,18484.0
2022-02-23 13:35:00,108.18,108.31,108.13,108.27,38622.0,90.9601,91.0694,90.9181,91.0358,38622.0
2022-02-23 13:40:00,108.27,108.38,108.24,108.37,34148.0,91.0358,91.1283,91.0106,91.1199,34148.0
2022-02-23 13:45:00,108.36,108.54,108.31,108.47,22808.0,91.1115,91.2628,91.0694,91.204,22808.0
2022-02-23 13:50:00,108.48,108.56,108.41,108.46,62203.0,91.2124,91.2796,91.1535,91.1955,62203.0
2022-02-23 13:55:00,108.45,108.49,108.33,108.4,37095.0,91.1871,91.2208,91.0862,91.1451,37095.0
2022-02-23 14:00:00,108.4,108.42,108.16,108.26,32399.0,91.1451,91.1619,90.9433,91.0274,32399.0
2022-02-23 14:05:00,108.27,108.35,108.18,108.21,20897.0,91.0358,91.1031,90.9601,90.9853,20897.0
2022-02-23 14:10:00,108.21,108.22,108.09,108.14,54665.0,90.9853,90.9937,90.8844,90.9265,54665.0
2022-02-23 14:15:00,108.13,108.16,108.08,108.09,78162.0,90.9181,90.9433,90.876,90.8844,78162.0
2022-02-23 14:20:00,108.08,108.21,108.01,108.05,62811.0,90.876,90.9853,90.8172,90.8508,62811.0
2022-02-23 14:25:00,108.06,108.23,108.06,108.17,26328.0,90.8592,91.0022,90.8592,90.9517,26328.0
2022-02-23 14:30:00,108.19,108.29,108.18,108.26,28195.0,90.9685,91.0526,90.9601,91.0274,28195.0
2022-02-23 14:35:00,108.26,108.34,108.25,108.32,20726.0,91.0274,91.0946,91.019,91.0778,20726.0
2022-02-23 14:40:00,108.3,108.3,108.12,108.23,33167.0,91.061,91.061,90.9097,91.0022,33167.0
2022-02-23 14:45:00,108.23,108.37,108.23,108.29,37749.0,91.0022,91.1199,91.0022,91.0526,37749.0
2022-02-23 14:50:00,108.28,108.32,108.18,108.2,19258.0,91.0442,91.0778,90.9601,90.9769,19258.0
2022-02-23 14:55:00,108.2,108.33,108.18,108.26,16224.0,90.9769,91.0862,90.9601,91.0274,16224.0
2022-02-23 15:00:00,108.26,108.3,108.19,108.19,19147.0,91.0274,91.061,90.9685,90.9685,19147.0
2022-02-23 15:05:00,108.21,108.3,108.2,108.28,28250.0,90.9853,91.061,90.9769,91.0442,28250.0
2022-02-23 15:10:00,108.29,108.5,108.28,108.49,35890.0,91.0526,91.2292,91.0442,91.2208,35890.0
2022-02-23 15:15:00,108.51,108.55,108.44,108.47,31647.0,91.2376,91.2712,91.1787,91.204,31647.0
2022-02-23 15:20:00,108.46,108.56,108.41,108.56,28858.0,91.1955,91.2796,91.1535,91.2796,28858.0
2022-02-23 15:25:00,108.55,108.68,108.51,108.61,38171.0,91.2712,91.3805,91.2376,91.3217,38171.0
2022-02-23 15:30:00,108.61,108.67,108.51,108.62,40897.0,91.3217,91.3721,91.2376,91.3301,40897.0
2022-02-23 15:35:00,108.62,108.63,108.47,108.51,36968.0,91.3301,91.3385,91.204,91.2376,36968.0
2022-02-23 15:40:00,108.49,108.66,108.46,108.59,46258.0,91.2208,91.3637,91.1955,91.3049,46258.0
2022-02-23 15:45:00,108.59,108.73,108.48,108.5,80883.0,91.3049,91.4226,91.2124,91.2292,80883.0
2022-02-23 15:50:00,108.5,108.68,108.43,108.51,107514.0,91.2292,91.3805,91.1703,91.2376,107514.0
2022-02-23 15:55:00,108.5,108.66,108.4,108.6,317632.0,91.2292,91.3637,91.1451,91.3133,317632.0
2022-02-24 09:30:00,106.11,106.33,105.06,105.53,437985.0,89.2196,89.4046,88.3368,88.7319,437985.0
2022-02-24 09:35:00,105.53,105.53,104.57,104.62,204526.0,88.7319,88.7319,87.9247,87.9668,204526.0
2022-02-24 09:40:00,104.59,105.2,104.55,104.9,120527.0,87.9416,88.4545,87.9079,88.2022,120527.0
2022-02-24 09:45:00,104.88,104.88,104.39,104.75,128668.0,88.1854,88.1854,87.7734,88.0761,128668.0
2022-02-24 09:50:00,104.75,105.02,104.49,104.66,85145.0,88.0761,88.3031,87.8575,88.0004,85145.0
2022-02-24 09:55:00,104.63,105.02,104.4,105.02,88539.0,87.9752,88.3031,87.7818,88.3031,88539.0
2022-02-24 10:00:00,105.02,105.03,104.41,104.47,159197.0,88.3031,88.3115,87.7902,87.8407,159197.0
2022-02-24 10:05:00,104.48,104.73,104.19,104.27,150491.0,87.8491,88.0593,87.6052,87.6725,150491.0
2022-02-24 10:10:00,104.28,104.74,104.26,104.72,64452.0,87.6809,88.0677,87.6641,88.0509,64452.0
2022-02-24 10:15:00,104.72,104.72,104.25,104.35,96200.0,88.0509,88.0509,87.6557,87.7398,96200.0
2022-02-24 10:20:00,104.35,104.39,104.17,104.28,70859.0,87.7398,87.7734,87.5884,87.6809,70859.0
2022-02-24 10:25:00,104.26,104.28,103.99,104.08,119919.0,87.6641,87.6809,87.4371,87.5127,119919.0
2022-02-24 10:30:00,104.11,104.14,103.8,103.97,110241.0,87.538,87.5632,87.2773,87.4203,110241.0
2022-02-24 10:35:00,103.95,103.99,103.54,103.59,85330.0,87.4034,87.4371,87.0587,87.1007,85330.0
2022-02-24 10:40:00,103.59,103.59,103.34,103.46,91229.0,87.1007,87.1007,86.8905,86.9914,91229.0
2022-02-24 10:45:00,103.47,103.53,103.27,103.42,94168.0,86.9998,87.0503,86.8317,86.9578,94168.0
2022-02-24 10:50:00,103.39,103.56,103.2,103.2,91416.0,86.9326,87.0755,86.7728,86.7728,91416.0
2022-02-24 10:55:00,103.2,103.43,102.96,103.17,118509.0,86.7728,86.9662,86.571,86.7476,118509.0
2022-02-24 11:00:00,103.15,103.33,103.1,103.17,76915.0,86.7308,86.8821,86.6887,86.7476,76915.0
2022-02-24 11:05:00,103.18,103.21,103.01,103.05,65266.0,86.756,86.7812,86.6131,86.6467,65266.0
2022-02-24 11:10:00,103.05,103.14,102.97,103.08,73896.0,86.6467,86.7224,86.5794,86.6719,73896.0
2022-02-24 11:15:00,103.07,103.16,102.85,102.87,65953.0,86.6635,86.7392,86.4785,86.4954,65953.0
2022-02-24 11:20:00,102.85,102.95,102.73,102.78,58114.0,86.4785,86.5626,86.3776,86.4197,58114.0
2022-02-24 11:25:00,102.81,102.85,102.55,102.57,57394.0,86.4449,86.4785,86.2263,86.2431,57394.0
2022-02-24 11:30:00,102.58,102.64,102.25,102.55,86170.0,86.2515,86.302,85.974,86.2263,86170.0
2022-02-24 11:35:00,102.55,102.68,102.42,102.62,32810.0,86.2263,86.3356,86.117,86.2851,32810.0
2022-02-24 11:40:00,102.63,102.64,102.43,102.47,36254.0,86.2936,86.302,86.1254,86.159,36254.0
2022-02-24 11:45:00,102.5,102.52,102.26,102.31,35838.0,86.1842,86.2011,85.9825,86.0245,35838.0
2022-02-24 11:50:00,102.32,102.38,102.2,102.32,43742.0,86.0329,86.0833,85.932,86.0329,43742.0
2022-02-24 11:55:00,102.31,102.88,102.3,102.86,69283.0,86.0245,86.5038,86.0161,86.4869,69283.0
2022-02-24 12:00:00,102.89,103.02,102.76,102.77,74176.0,86.5122,86.6215,86.4029,86.4113,74176.0
2022-02-24 12:05:00,102.78,102.79,102.63,102.75,67495.0,86.4197,86.4281,86.2936,86.3945,67495.0
2022-02-24 12:10:00,102.77,102.82,102.62,102.64,52761.0,86.4113,86.4533,86.2851,86.302,52761.0
2022-02-24 12:15:00,102.64,102.88,102.64,102.85,30569.0,86.302,86.5038,86.302,86.4785,30569.0
2022-02-24 12:20:00,102.84,102.85,102.64,102.69,55788.0,86.4701,86.4785,86.302,86.344,55788.0
2022-02-24 12:25:00,102.7,102.73,102.57,102.58,41474.0,86.3524,86.3776,86.2431,86.2515,41474.0
2022-02-24 12:30:00,102.57,102.57,102.17,102.2,38310.0,86.2431,86.2431,85.9068,85.932,38310.0
2022-02-24 12:35:00,102.2,102.26,101.97,101.99,53506.0,85.932,85.9825,85.7386,85.7554,53506.0
2022-02-24 12:40:00,102.0,102.17,101.95,102.09,52815.0,85.7638,85.9068,85.7218,85.8395,52815.0
2022-02-24 12:45:00,102.09,102.27,102.07,102.23,47305.0,85.8395,85.9909,85.8227,85.9572,47305.0
2022-02-24 12:50:00,102.23,102.28,102.16,102.18,43301.0,85.9572,85.9993,85.8984,85.9152,43301.0
2022-02-24 12:55:00,102.18,102.18,101.86,101.87,43709.0,85.9152,85.9152,85.6461,85.6545,43709.0
2022-02-24 13:00:00,101.87,101.89,101.63,101.64,49130.0,85.6545,85.6713,85.4527,85.4611,49130.0
2022-02-24 13:05:00,101.65,101.96,101.63,101.9,74931.0,85.4695,85.7302,85.4527,85.6798,74931.0
2022-02-24 13:10:00,101.9,101.96,101.81,101.82,27659.0,85.6798,85.7302,85.6041,85.6125,27659.0
2022-02-24 13:15:00,101.82,101.95,101.79,101.85,40606.0,85.6125,85.7218,85.5873,85.6377,40606.0
2022-02-24 13:20:00,101.83,101.86,101.56,101.57,38789.0,85.6209,85.6461,85.3939,85.4023,38789.0
2022-02-24 13:25:00,101.58,101.72,101.41,101.44,38612.0,85.4107,85.5284,85.2678,85.293,38612.0
2022-02-24 13:30:00,101.45,101.52,101.3,101.33,53068.0,85.3014,85.3602,85.1753,85.2005,53068.0
2022-02-24 13:35:00,101.35,101.42,101.27,101.29,36844.0,85.2173,85.2762,85.15,85.1669,36844.0
2022-02-24 13:40:00,101.28,101.51,101.27,101.36,61482.0,85.1584,85.3518,85.15,85.2257,61482.0
2022-02-24 13:45:00,101.35,101.82,101.21,101.76,68028.0,85.2173,85.6125,85.0996,85.562,68028.0
2022-02-24 13:50:00,101.8,101.95,101.73,101.75,50313.0,85.5957,85.7218,85.5368,85.5536,50313.0
2022-02-24 13:55:00,101.72,101.74,101.48,101.54,74719.0,85.5284,85.5452,85.3266,85.3771,74719.0
2022-02-24 14:00:00,101.54,101.71,101.51,101.64,59261.0,85.3771,85.52,85.3518,85.4611,59261.0
2022-02-24 14:05:00,101.62,101.76,101.34,101.35,71993.0,85.4443,85.562,85.2089,85.2173,71993.0
2022-02-24 14:10:00,101.34,101.44,101.25,101.3,54847.0,85.2089,85.293,85.1332,85.1753,54847.0
2022-02-24 14:15:00,101.31,101.43,101.18,101.37,73772.0,85.1837,85.2846,85.0744,85.2341,73772.0
2022-02-24 14:20:00,101.4,101.55,101.35,101.44,55208.0,85.2593,85.3855,85.2173,85.293,55208.0
2022-02-24 14:25:00,101.45,101.64,101.42,101.6,52779.0,85.3014,85.4611,85.2762,85.4275,52779.0
2022-02-24 14:30:00,101.6,101.84,101.55,101.75,112033.0,85.4275,85.6293,85.3855,85.5536,112033.0
2022-02-24 14:35:00,101.76,101.92,101.76,101.82,98460.0,85.562,85.6966,85.562,85.6125,98460.0
2022-02-24 14:40:00,101.84,101.86,101.65,101.75,66278.0,85.6293,85.6461,85.4695,85.5536,66278.0
2022-02-24 14:45:00,101.74,101.91,101.71,101.89,67442.0,85.5452,85.6882,85.52,85.6713,67442.0
2022-02-24 14:50:00,101.88,101.92,101.77,101.89,69777.0,85.6629,85.6966,85.5704,85.6713,69777.0
2022-02-24 14:55:00,101.9,102.06,101.82,102.05,154300.0,85.6798,85.8143,85.6125,85.8059,154300.0
2022-02-24 15:00:00,102.04,102.44,101.99,102.42,89031.0,85.7975,86.1338,85.7554,86.117,89031.0
2022-02-24 15:05:00,102.43,102.53,102.38,102.49,65459.0,86.1254,86.2095,86.0833,86.1758,65459.0
2022-02-24 15:10:00,102.5,102.63,102.49,102.62,55886.0,86.1842,86.2936,86.1758,86.2851,55886.0
2022-02-24 15:15:00,102.63,102.64,102.45,102.47,64697.0,86.2936,86.302,86.1422,86.159,64697.0
2022-02-24 15:20:00,102.49,102.52,102.31,102.38,116826.0,86.1758,86.2011,86.0245,86.0833,116826.0
2022-02-24 15:25:00,102.39,102.45,102.23,102.23,79157.0,86.0918,86.1422,85.9572,85.9572,79157.0
2022-02-24 15:30:00,102.22,102.49,102.09,102.49,96569.0,85.9488,86.1758,85.8395,86.1758,96569.0
2022-02-24 15:35:00,102.49,102.56,102.38,102.47,100571.0,86.1758,86.2347,86.0833,86.159,100571.0
2022-02-24 15:40:00,102.46,102.57,102.37,102.39,106401.0,86.1506,86.2431,86.0749,86.0918,106401.0
2022-02-24 15:45:00,102.39,102.78,102.38,102.78,136457.0,86.0918,86.4197,86.0833,86.4197,136457.0
2022-02-24 15:50:00,102.8,103.13,102.77,103.09,228815.0,86.4365,86.714,86.4113,86.6803,228815.0
2022-02-24 15:55:00,103.09,103.12,102.72,102.79,589696.0,86.6803,86.7056,86.3692,86.4281,589696.0
2022-02-25 09:30:00,103.8,104.78,103.53,104.74,206930.0,87.2773,88.1013,87.0503,88.0677,206930.0
2022-02-25 09:35:00,104.71,105.49,104.61,105.45,113083.0,88.0425,88.6983,87.9584,88.6647,113083.0
2022-02-25 09:40:00,105.44,105.87,105.37,105.8,75839.0,88.6563,89.0178,88.5974,88.959,75839.0
2022-02-25 09:45:00,105.83,105.98,105.48,105.49,83731.0,88.9842,89.1103,88.6899,88.6983,83731.0
2022-02-25 09:50:00,105.42,105.52,105.21,105.23,82501.0,88.6394,88.7235,88.4629,88.4797,82501.0
2022-02-25 09:55:00,105.23,105.48,105.16,105.45,73884.0,88.4797,88.6899,88.4208,88.6647,73884.0
2022-02-25 10:00:00,105.47,105.67,105.38,105.57,81966.0,88.6815,88.8497,88.6058,88.7656,81966.0
2022-02-25 10:05:00,105.55,105.77,105.55,105.64,46370.0,88.7488,88.9337,88.7488,88.8244,46370.0
2022-02-25 10:10:00,105.63,105.77,105.47,105.76,48323.0,88.816,88.9337,88.6815,88.9253,48323.0
2022-02-25 10:15:00,105.76,105.77,105.61,105.75,45721.0,88.9253,88.9337,88.7992,88.9169,45721.0
2022-02-25 10:20:00,105.75,105.76,105.42,105.49,67228.0,88.9169,88.9253,88.6394,88.6983,67228.0
2022-02-25 10:25:00,105.49,105.59,105.44,105.46,55572.0,88.6983,88.7824,88.6563,88.6731,55572.0
2022-02-25 10:30:00,105.49,105.54,105.24,105.26,52101.0,88.6983,88.7403,88.4881,88.5049,52101.0
2022-02-25 10:35:00,105.25,105.56,105.25,105.54,96119.0,88.4965,88.7572,88.4965,88.7403,96119.0
2022-02-25 10:40:00,105.54,105.56,105.15,105.16,44767.0,88.7403,88.7572,88.4124,88.4208,44767.0
2022-02-25 10:45:00,105.16,105.28,105.09,105.27,60346.0,88.4208,88.5217,88.362,88.5133,60346.0
2022-02-25 10:50:00,105.27,105.28,105.2,105.27,58527.0,88.5133,88.5217,88.4545,88.5133,58527.0
2022-02-25 10:55:00,105.27,105.44,105.01,105.17,47778.0,88.5133,88.6563,88.2947,88.4292,47778.0
2022-02-25 11:00:00,105.21,105.36,105.11,105.32,48814.0,88.4629,88.589,88.3788,88.5554,48814.0
2022-02-25 11:05:00,105.32,105.55,105.3,105.48,50004.0,88.5554,88.7488,88.5385,88.6899,50004.0
2022-02-25 11:10:00,105.46,105.57,105.42,105.47,46281.0,88.6731,88.7656,88.6394,88.6815,46281.0
2022-02-25 11:15:00,105.48,105.55,105.31,105.38,53657.0,88.6899,88.7488,88.547,88.6058,53657.0
2022-02-25 11:20:00,105.4,105.62,105.32,105.5,77648.0,88.6226,88.8076,88.5554,88.7067,77648.0
2022-02-25 11:25:00,105.51,105.57,105.31,105.32,51629.0,88.7151,88.7656,88.547,88.5554,51629.0
2022-02-25 11:30:00,105.31,105.31,105.09,105.2,28865.0,88.547,88.547,88.362,88.4545,28865.0
2022-02-25 11:35:00,105.2,105.24,105.11,105.18,36871.0,88.4545,88.4881,88.3788,88.4377,36871.0
2022-02-25 11:40:00,105.18,105.27,105.15,105.19,29454.0,88.4377,88.5133,88.4124,88.4461,29454.0
2022-02-25 11:45:00,105.18,105.2,104.88,104.98,51530.0,88.4377,88.4545,88.1854,88.2695,51530.0
2022-02-25 11:50:00,104.98,105.09,104.94,105.08,32365.0,88.2695,88.362,88.2359,88.3536,32365.0
2022-02-25 11:55:00,105.1,105.13,105.01,105.05,53660.0,88.3704,88.3956,88.2947,88.3283,53660.0
2022-02-25 12:00:00,105.04,105.1,104.97,105.07,37078.0,88.3199,88.3704,88.2611,88.3452,37078.0
2022-02-25 12:05:00,105.08,105.09,104.8,104.85,111252.0,88.3536,88.362,88.1181,88.1602,111252.0
2022-02-25 12:10:00,104.86,105.0,104.85,104.97,37576.0,88.1686,88.2863,88.1602,88.2611,37576.0
2022-02-25 12:15:00,104.98,105.05,104.88,104.96,56011.0,88.2695,88.3283,88.1854,88.2527,56011.0
2022-02-25 12:20:00,104.97,105.04,104.91,105.04,26654.0,88.2611,88.3199,88.2106,88.3199,26654.0
2022-02-25 12:25:00,105.05,105.11,105.01,105.06,54779.0,88.3283,88.3788,88.2947,88.3368,54779.0
2022-02-25 12:30:00,105.06,105.13,105.05,105.07,42640.0,88.3368,88.3956,88.3283,88.3452,42640.0
2022-02-25 12:35:00,105.08,105.15,105.07,105.1,28270.0,88.3536,88.4124,88.3452,88.3704,28270.0
2022-02-25 12:40:00,105.11,105.21,105.07,105.1,44689.0,88.3788,88.4629,88.3452,88.3704,44689.0
2022-02-25 12:45:00,105.1,105.14,105.03,105.09,37177.0,88.3704,88.404,88.3115,88.362,37177.0
2022-02-25 12:50:00,105.09,105.17,105.05,105.17,40225.0,88.362,88.4292,88.3283,88.4292,40225.0
2022-02-25 12:55:00,105.19,105.34,105.16,105.16,35964.0,88.4461,88.5722,88.4208,88.4208,35964.0
2022-02-25 13:00:00,105.19,105.21,105.0,105.06,32199.0,88.4461,88.4629,88.2863,88.3368,32199.0
2022-02-25 13:05:00,105.04,105.09,104.98,105.04,22038.0,88.3199,88.362,88.2695,88.3199,22038.0
2022-02-25 13:10:00,105.03,105.08,104.95,105.01,48724.0,88.3115,88.3536,88.2443,88.2947,48724.0
2022-02-25 13:15:00,105.0,105.03,104.93,105.0,52516.0,88.2863,88.3115,88.2274,88.2863,52516.0
2022-02-25 13:20:00,105.0,105.02,104.9,104.93,26939.0,88.2863,88.3031,88.2022,88.2274,26939.0
2022-02-25 13:25:00,104.95,105.04,104.92,104.93,72292.0,88.2443,88.3199,88.219,88.2274,72292.0
2022-02-25 13:30:00,104.93,104.95,104.87,104.88,31445.0,88.2274,88.2443,88.177,88.1854,31445.0
2022-02-25 13:35:00,104.87,104.94,104.79,104.82,40707.0,88.177,88.2359,88.1097,88.135,40707.0
2022-02-25 13:40:00,104.83,104.98,104.8,104.98,43675.0,88.1434,88.2695,88.1181,88.2695,43675.0
2022-02-25 13:45:00,104.97,104.98,104.89,104.9,53851.0,88.2611,88.2695,88.1938,88.2022,53851.0
2022-02-25 13:50:00,104.9,104.91,104.83,104.86,33386.0,88.2022,88.2106,88.1434,88.1686,33386.0
2022-02-25 13:55:00,104.8,104.8,104.56,104.57,44643.0,88.1181,88.1181,87.9163,87.9247,44643.0
2022-02-25 14:00:00,104.58,104.86,104.5,104.82,38955.0,87.9332,88.1686,87.8659,88.135,38955.0
2022-02-25 14:05:00,104.81,104.95,104.81,104.95,50388.0,88.1265,88.2443,88.1265,88.2443,50388.0
2022-02-25 14:10:00,104.95,105.23,104.94,105.21,51548.0,88.2443,88.4797,88.2359,88.4629,51548.0
2022-02-25 14:15:00,105.22,105.24,105.1,105.15,29034.0,88.4713,88.4881,88.3704,88.4124,29034.0
2022-02-25 14:20:00,105.14,105.27,105.12,105.18,56299.0,88.404,88.5133,88.3872,88.4377,56299.0
2022-02-25 14:25:00,105.17,105.23,105.11,105.18,31565.0,88.4292,88.4797,88.3788,88.4377,31565.0
2022-02-25 14:30:00,105.17,105.2,104.95,105.01,34266.0,88.4292,88.4545,88.2443,88.2947,34266.0
2022-02-25 14:35:00,105.01,105.03,104.86,104.91,37508.0,88.2947,88.3115,88.1686,88.2106,37508.0
2022-02-25 14:40:00,104.92,104.97,104.85,104.95,24196.0,88.219,88.2611,88.1602,88.2443,24196.0
2022-02-25 14:45:00,104.95,105.08,104.92,105.04,32898.0,88.2443,88.3536,88.219,88.3199,32898.0
2022-02-25 14:50:00,105.03,105.04,104.9,104.91,47375.0,88.3115,88.3199,88.2022,88.2106,47375.0
2022-02-25 14:55:00,104.92,104.99,104.83,104.83,56018.0,88.219,88.2779,88.1434,88.1434,56018.0
2022-02-25 15:00:00,104.85,104.86,104.68,104.75,30613.0,88.1602,88.1686,88.0172,88.0761,30613.0
2022-02-25 15:05:00,104.76,104.9,104.76,104.85,45645.0,88.0845,88.2022,88.0845,88.1602,45645.0
2022-02-25 15:10:00,104.84,104.86,104.75,104.85,37106.0,88.1518,88.1686,88.0761,88.1602,37106.0
2022-02-25 15:15:00,104.85,104.87,104.74,104.87,71250.0,88.1602,88.177,88.0677,88.177,71250.0
2022-02-25 15:20:00,104.88,105.07,104.83,105.02,77556.0,88.1854,88.3452,88.1434,88.3031,77556.0
2022-02-25 15:25:00,105.01,105.03,104.94,104.96,41311.0,88.2947,88.3115,88.2359,88.2527,41311.0
2022-02-25 15:30:00,104.97,105.06,104.89,104.89,84628.0,88.2611,88.3368,88.1938,88.1938,84628.0
2022-02-25 15:35:00,104.87,104.98,104.81,104.95,88293.0,88.177,88.2695,88.1265,88.2443,88293.0
2022-02-25 15:40:00,104.95,105.07,104.88,104.91,88241.0,88.2443,88.3452,88.1854,88.2106,88241.0
2022-02-25 15:45:00,104.89,105.08,104.89,105.01,85753.0,88.1938,88.3536,88.1938,88.2947,85753.0
2022-02-25 15:50:00,105.01,105.14,104.98,105.0,171111.0,88.2947,88.404,88.2695,88.2863,171111.0
2022-02-25 15:55:00,105.01,105.29,104.99,105.24,324687.0,88.2947,88.5301,88.2779,88.4881,324687.0
2022-02-28 09:30:00,102.08,102.7,102.06,102.24,295584.0,85.8311,86.3524,85.8143,85.9656,295584.0
2022-02-28 09:35:00,102.25,102.77,102.13,102.5,89301.0,85.974,86.4113,85.8731,86.1842,89301.0
2022-02-28 09:40:00,102.49,102.52,102.11,102.19,83520.0,86.1758,86.2011,85.8563,85.9236,83520.0
2022-02-28 09:45:00,102.15,102.51,102.05,102.5,120965.0,85.89,86.1927,85.8059,86.1842,120965.0
2022-02-28 09:50:00,102.5,102.51,102.21,102.25,62431.0,86.1842,86.1927,85.9404,85.974,62431.0
2022-02-28 09:55:00,102.24,102.42,102.13,102.24,52616.0,85.9656,86.117,85.8731,85.9656,52616.0
2022-02-28 10:00:00,102.21,102.44,102.03,102.28,38404.0,85.9404,86.1338,85.7891,85.9993,38404.0
2022-02-28 10:05:00,102.28,102.37,102.04,102.09,36258.0,85.9993,86.0749,85.7975,85.8395,36258.0
2022-02-28 10:10:00,102.09,102.5,102.08,102.42,34564.0,85.8395,86.1842,85.8311,86.117,34564.0
2022-02-28 10:15:00,102.41,102.41,102.2,102.23,32229.0,86.1086,86.1086,85.932,85.9572,32229.0
2022-02-28 10:20:00,102.22,102.22,102.0,102.1,31814.0,85.9488,85.9488,85.7638,85.8479,31814.0
2022-02-28 10:25:00,102.11,102.11,101.85,101.86,38476.0,85.8563,85.8563,85.6377,85.6461,38476.0
2022-02-28 10:30:00,101.87,102.04,101.76,101.81,33595.0,85.6545,85.7975,85.562,85.6041,33595.0
2022-02-28 10:35:00,101.84,102.0,101.83,101.9,36719.0,85.6293,85.7638,85.6209,85.6798,36719.0
2022-02-28 10:40:00,101.95,102.18,101.95,102.17,41008.0,85.7218,85.9152,85.7218,85.9068,41008.0
2022-02-28 10:45:00,102.19,102.19,102.02,102.12,69334.0,85.9236,85.9236,85.7807,85.8647,69334.0
2022-02-28 10:50:00,102.1,102.11,101.92,101.94,23155.0,85.8479,85.8563,85.6966,85.7134,23155.0
2022-02-28 10:55:00,101.95,102.06,101.81,101.93,45832.0,85.7218,85.8143,85.6041,85.705,45832.0
2022-02-28 11:00:00,101.93,102.2,101.93,102.03,29799.0,85.705,85.932,85.705,85.7891,29799.0
2022-02-28 11:05:00,102.03,102.04,101.86,101.97,30238.0,85.7891,85.7975,85.6461,85.7386,30238.0
2022-02-28 11:10:00,101.96,102.04,101.76,101.78,44418.0,85.7302,85.7975,85.562,85.5789,44418.0
2022-02-28 11:15:00,101.83,101.86,101.68,101.73,40750.0,85.6209,85.6461,85.4948,85.5368,40750.0
2022-02-28 11:20:00,101.74,101.88,101.73,101.85,26627.0,85.5452,85.6629,85.5368,85.6377,26627.0
2022-02-28 11:25:00,101.85,101.85,101.64,101.66,54769.0,85.6377,85.6377,85.4611,85.478,54769.0
2022-02-28 11:30:00,101.66,101.97,101.61,101.87,41740.0,85.478,85.7386,85.4359,85.6545,41740.0
2022-02-28 11:35:00,101.85,101.9,101.52,101.53,42568.0,85.6377,85.6798,85.3602,85.3687,42568.0
2022-02-28 11:40:00,101.54,101.59,101.44,101.55,34706.0,85.3771,85.4191,85.293,85.3855,34706.0
2022-02-28 11:45:00,101.55,101.55,101.27,101.28,39694.0,85.3855,85.3855,85.15,85.1584,39694.0
2022-02-28 11:50:00,101.28,101.38,101.22,101.31,41928.0,85.1584,85.2425,85.108,85.1837,41928.0
2022-02-28 11:55:00,101.29,101.43,101.29,101.34,33725.0,85.1669,85.2846,85.1669,85.2089,33725.0
2022-02-28 12:00:00,101.31,101.4,101.26,101.3,43222.0,85.1837,85.2593,85.1416,85.1753,43222.0
2022-02-28 12:05:00,101.31,101.37,101.1,101.14,54403.0,85.1837,85.2341,85.0071,85.0407,54403.0
2022-02-28 12:10:00,101.15,101.16,100.97,101.03,92923.0,85.0491,85.0575,84.8978,84.9482,92923.0
2022-02-28 12:15:00,101.03,101.03,100.76,100.93,65976.0,84.9482,84.9482,84.7212,84.8642,65976.0
2022-02-28 12:20:00,100.94,101.05,100.85,100.87,33201.0,84.8726,84.9651,84.7969,84.8137,33201.0
2022-02-28 12:25:00,100.87,100.95,100.83,100.86,28951.0,84.8137,84.881,84.7801,84.8053,28951.0
2022-02-28 12:30:00,100.86,100.87,100.75,100.83,75214.0,84.8053,84.8137,84.7128,84.7801,75214.0
2022-02-28 12:35:00,100.84,100.93,100.8,100.85,38893.0,84.7885,84.8642,84.7549,84.7969,38893.0
2022-02-28 12:40:00,100.88,100.91,100.64,100.7,63886.0,84.8221,84.8473,84.6203,84.6708,63886.0
2022-02-28 12:45:00,100.7,100.9,100.7,100.87,38057.0,84.6708,84.8389,84.6708,84.8137,38057.0
2022-02-28 12:50:00,100.87,101.04,100.86,101.0,46411.0,84.8137,84.9566,84.8053,84.923,46411.0
2022-02-28 12:55:00,101.01,101.01,100.87,100.92,51263.0,84.9314,84.9314,84.8137,84.8557,51263.0
2022-02-28 13:00:00,100.92,101.14,100.92,101.13,37135.0,84.8557,85.0407,84.8557,85.0323,37135.0
2022-02-28 13:05:00,101.12,101.18,101.05,101.12,29428.0,85.0239,85.0744,84.9651,85.0239,29428.0
2022-02-28 13:10:00,101.11,101.13,101.03,101.03,52347.0,85.0155,85.0323,84.9482,84.9482,52347.0
2022-02-28 13:15:00,101.04,101.05,100.86,100.9,46248.0,84.9566,84.9651,84.8053,84.8389,46248.0
2022-02-28 13:20:00,100.89,100.89,100.69,100.71,36868.0,84.8305,84.8305,84.6624,84.6792,36868.0
2022-02-28 13:25:00,100.71,100.74,100.48,100.49,48699.0,84.6792,84.7044,84.4858,84.4942,48699.0
2022-02-28 13:30:00,100.48,100.48,100.35,100.41,36025.0,84.4858,84.4858,84.3765,84.4269,36025.0
2022-02-28 13:35:00,100.41,100.5,100.36,100.46,28586.0,84.4269,84.5026,84.3849,84.469,28586.0
2022-02-28 13:40:00,100.47,100.78,100.45,100.72,32370.0,84.4774,84.738,84.4606,84.6876,32370.0
2022-02-28 13:45:00,100.74,100.75,100.62,100.75,21663.0,84.7044,84.7128,84.6035,84.7128,21663.0
2022-02-28 13:50:00,100.77,101.02,100.76,100.94,50807.0,84.7296,84.9398,84.7212,84.8726,50807.0
2022-02-28 13:55:00,100.95,101.03,100.94,101.03,23995.0,84.881,84.9482,84.8726,84.9482,23995.0
2022-02-28 14:00:00,101.04,101.07,100.6,100.6,50562.0,84.9566,84.9819,84.5867,84.5867,50562.0
2022-02-28 14:05:00,100.61,100.65,100.33,100.34,60488.0,84.5951,84.6287,84.3597,84.3681,60488.0
2022-02-28 14:10:00,100.33,100.36,100.07,100.28,69158.0,84.3597,84.3849,84.1411,84.3176,69158.0
2022-02-28 14:15:00,100.27,100.47,100.25,100.45,29365.0,84.3092,84.4774,84.2924,84.4606,29365.0
2022-02-28 14:20:00,100.46,100.57,100.46,100.51,42470.0,84.469,84.5615,84.469,84.511,42470.0
2022-02-28 14:25:00,100.53,100.62,100.45,100.49,40715.0,84.5278,84.6035,84.4606,84.4942,40715.0
2022-02-28 14:30:00,100.5,100.6,100.44,100.57,32888.0,84.5026,84.5867,84.4522,84.5615,32888.0
2022-02-28 14:35:00,100.58,100.72,100.57,100.64,28359.0,84.5699,84.6876,84.5615,84.6203,28359.0
2022-02-28 14:40:00,100.64,100.89,100.62,100.83,28718.0,84.6203,84.8305,84.6035,84.7801,28718.0
2022-02-28 14:45:00,100.83,100.84,100.69,100.77,31683.0,84.7801,84.7885,84.6624,84.7296,31683.0
2022-02-28 14:50:00,100.76,100.86,100.74,100.84,22515.0,84.7212,84.8053,84.7044,84.7885,22515.0
2022-02-28 14:55:00,100.84,100.93,100.76,100.77,47499.0,84.7885,84.8642,84.7212,84.7296,47499.0
2022-02-28 15:00:00,100.77,100.77,100.63,100.7,33023.0,84.7296,84.7296,84.6119,84.6708,33023.0
2022-02-28 15:05:00,100.71,100.71,100.53,100.54,73533.0,84.6792,84.6792,84.5278,84.5362,73533.0
2022-02-28 15:10:00,100.52,100.55,100.38,100.46,67366.0,84.5194,84.5446,84.4017,84.469,67366.0
2022-02-28 15:15:00,100.47,100.58,100.39,100.53,288054.0,84.4774,84.5699,84.4101,84.5278,288054.0
2022-02-28 15:20:00,100.53,100.88,100.5,100.85,216408.0,84.5278,84.8221,84.5026,84.7969,216408.0
2022-02-28 15:25:00,100.85,100.85,100.42,100.52,237770.0,84.7969,84.7969,84.4353,84.5194,237770.0
2022-02-28 15:30:00,100.52,100.55,100.32,100.37,75291.0,84.5194,84.5446,84.3513,84.3933,75291.0
2022-02-28 15:35:00,100.37,100.44,100.3,100.44,71706.0,84.3933,84.4522,84.3344,84.4522,71706.0
2022-02-28 15:40:00,100.45,100.77,100.45,100.72,125971.0,84.4606,84.7296,84.4606,84.6876,125971.0
2022-02-28 15:45:00,100.72,100.88,100.66,100.75,207893.0,84.6876,84.8221,84.6371,84.7128,207893.0
2022-02-28 15:50:00,100.75,101.03,100.67,100.77,285885.0,84.7128,84.9482,84.6455,84.7296,285885.0
2022-02-28 15:55:00,100.78,101.06,100.69,101.04,784772.0,84.738,84.9735,84.6624,84.9566,784772.0
2022-03-01 09:30:00,101.07,101.39,100.8,101.36,201940.0,84.9819,85.2509,84.7549,85.2257,201940.0
2022-03-01 09:35:00,101.38,101.81,101.38,101.8,82906.0,85.2425,85.6041,85.2425,85.5957,82906.0
2022-03-01 09:40:00,101.8,102.11,101.64,102.04,80191.0,85.5957,85.8563,85.4611,85.7975,80191.0
2022-03-01 09:45:00,102.06,102.13,101.87,102.1,50018.0,85.8143,85.8731,85.6545,85.8479,50018.0
2022-03-01 09:50:00,102.14,102.16,101.48,101.5,43222.0,85.8816,85.8984,85.3266,85.3434,43222.0
2022-03-01 09:55:00,101.51,101.69,101.44,101.53,44760.0,85.3518,85.5032,85.293,85.3687,44760.0
2022-03-01 10:00:00,101.54,102.0,101.49,102.0,34547.0,85.3771,85.7638,85.335,85.7638,34547.0
2022-03-01 10:05:00,102.01,102.06,101.65,101.75,50573.0,85.7722,85.8143,85.4695,85.5536,50573.0
2022-03-01 10:10:00,101.73,101.83,101.65,101.7,56073.0,85.5368,85.6209,85.4695,85.5116,56073.0
2022-03-01 10:15:00,101.7,101.78,101.59,101.67,27039.0,85.5116,85.5789,85.4191,85.4864,27039.0
2022-03-01 10:20:00,101.7,101.78,101.23,101.27,47425.0,85.5116,85.5789,85.1164,85.15,47425.0
2022-03-01 10:25:00,101.3,101.39,101.11,101.16,33757.0,85.1753,85.2509,85.0155,85.0575,33757.0
2022-03-01 10:30:00,101.19,101.21,100.94,100.96,31208.0,85.0828,85.0996,84.8726,84.8894,31208.0
2022-03-01 10:35:00,100.97,101.14,100.79,100.79,24275.0,84.8978,85.0407,84.7464,84.7464,24275.0
2022-03-01 10:40:00,100.79,100.83,100.62,100.75,21879.0,84.7464,84.7801,84.6035,84.7128,21879.0
2022-03-01 10:45:00,100.73,100.97,100.58,100.87,44693.0,84.696,84.8978,84.5699,84.8137,44693.0
2022-03-01 10:50:00,100.87,101.1,100.87,100.92,30784.0,84.8137,85.0071,84.8137,84.8557,30784.0
2022-03-01 10:55:00,100.92,100.95,100.82,100.87,29401.0,84.8557,84.881,84.7717,84.8137,29401.0
2022-03-01 11:00:00,100.86,101.16,100.79,101.03,27407.0,84.8053,85.0575,84.7464,84.9482,27407.0
2022-03-01 11:05:00,101.03,101.07,100.77,100.83,40287.0,84.9482,84.9819,84.7296,84.7801,40287.0
2022-03-01 11:10:00,100.87,101.12,100.77,101.09,29018.0,84.8137,85.0239,84.7296,84.9987,29018.0
2022-03-01 11:15:00,101.12,101.16,100.93,100.96,28729.0,85.0239,85.0575,84.8642,84.8894,28729.0
2022-03-01 11:20:00,100.97,101.07,100.89,101.04,29724.0,84.8978,84.9819,84.8305,84.9566,29724.0
2022-03-01 11:25:00,101.04,101.14,100.96,101.14,18405.0,84.9566,85.0407,84.8894,85.0407,18405.0
2022-03-01 11:30:00,101.14,101.15,100.93,101.04,32683.0,85.0407,85.0491,84.8642,84.9566,32683.0
2022-03-01 11:35:00,101.06,101.11,100.91,101.0,29798.0,84.9735,85.0155,84.8473,84.923,29798.0
2022-03-01 11:40:00,101.01,101.02,100.81,100.82,28994.0,84.9314,84.9398,84.7633,84.7717,28994.0
2022-03-01 11:45:00,100.81,100.81,100.44,100.61,27665.0,84.7633,84.7633,84.4522,84.5951,27665.0
2022-03-01 11:50:00,100.61,100.61,100.44,100.45,14374.0,84.5951,84.5951,84.4522,84.4606,14374.0
2022-03-01 11:55:00,100.47,100.68,100.44,100.63,32715.0,84.4774,84.654,84.4522,84.6119,32715.0
2022-03-01 12:00:00,100.64,100.73,100.58,100.62,25576.0,84.6203,84.696,84.5699,84.6035,25576.0
2022-03-01 12:05:00,100.63,100.78,100.6,100.75,22805.0,84.6119,84.738,84.5867,84.7128,22805.0
2022-03-01 12:10:00,100.75,100.75,100.51,100.66,46964.0,84.7128,84.7128,84.511,84.6371,46964.0
2022-03-01 12:15:00,100.66,100.84,100.61,100.74,30738.0,84.6371,84.7885,84.5951,84.7044,30738.0
2022-03-01 12:20:00,100.77,100.77,100.64,100.7,17343.0,84.7296,84.7296,84.6203,84.6708,17343.0
2022-03-01 12:25:00,100.71,100.85,100.69,100.83,19956.0,84.6792,84.7969,84.6624,84.7801,19956.0
2022-03-01 12:30:00,100.83,101.07,100.81,101.03,15921.0,84.7801,84.9819,84.7633,84.9482,15921.0
2022-03-01 12:35:00,101.08,101.13,100.98,101.02,18396.0,84.9903,85.0323,84.9062,84.9398,18396.0
2022-03-01 12:40:00,101.04,101.17,100.95,101.16,25503.0,84.9566,85.066,84.881,85.0575,25503.0
2022-03-01 12:45:00,101.16,101.16,101.03,101.04,36497.0,85.0575,85.0575,84.9482,84.9566,36497.0
2022-03-01 12:50:00,101.06,101.09,100.94,100.98,15826.0,84.9735,84.9987,84.8726,84.9062,15826.0
2022-03-01 12:55:00,100.99,101.08,100.95,101.02,24079.0,84.9146,84.9903,84.881,84.9398,24079.0
2022-03-01 13:00:00,101.02,101.15,100.99,101.09,18751.0,84.9398,85.0491,84.9146,84.9987,18751.0
2022-03-01 13:05:00,101.09,101.09,100.89,101.01,12234.0,84.9987,84.9987,84.8305,84.9314,12234.0
2022-03-01 13:10:00,101.01,101.05,100.84,100.91,28227.0,84.9314,84.9651,84.7885,84.8473,28227.0
2022-03-01 13:15:00,100.92,100.98,100.86,100.88,22376.0,84.8557,84.9062,84.8053,84.8221,22376.0
2022-03-01 13:20:00,100.88,100.92,100.63,100.63,17128.0,84.8221,84.8557,84.6119,84.6119,17128.0
2022-03-01 13:25:00,100.61,100.63,100.51,100.61,18370.0,84.5951,84.6119,84.511,84.5951,18370.0
2022-03-01 13:30:00,100.64,100.66,100.54,100.56,27594.0,84.6203,84.6371,84.5362,84.5531,27594.0
2022-03-01 13:35:00,100.55,100.66,100.54,100.65,28245.0,84.5446,84.6371,84.5362,84.6287,28245.0
2022-03-01 13:40:00,100.65,100.71,100.61,100.67,42878.0,84.6287,84.6792,84.5951,84.6455,42878.0
2022-03-01 13:45:00,100.66,100.83,100.66,100.81,16443.0,84.6371,84.7801,84.6371,84.7633,16443.0
2022-03-01 13:50:00,100.82,100.82,100.72,100.76,15686.0,84.7717,84.7717,84.6876,84.7212,15686.0
2022-03-01 13:55:00,100.76,100.91,100.76,100.91,28584.0,84.7212,84.8473,84.7212,84.8473,28584.0
2022-03-01 14:00:00,100.9,100.9,100.71,100.72,21905.0,84.8389,84.8389,84.6792,84.6876,21905.0
2022-03-01 14:05:00,100.71,100.8,100.68,100.71,16053.0,84.6792,84.7549,84.654,84.6792,16053.0
2022-03-01 14:10:00,100.7,100.79,100.67,100.76,12881.0,84.6708,84.7464,84.6455,84.7212,12881.0
2022-03-01 14:15:00,100.78,100.91,100.67,100.9,30771.0,84.738,84.8473,84.6455,84.8389,30771.0
2022-03-01 14:20:00,100.9,101.15,100.89,101.15,19346.0,84.8389,85.0491,84.8305,85.0491,19346.0
2022-03-01 14:25:00,101.16,101.28,101.13,101.21,26725.0,85.0575,85.1584,85.0323,85.0996,26725.0
2022-03-01 14:30:00,101.22,101.33,101.19,101.31,18378.0,85.108,85.2005,85.0828,85.1837,18378.0
2022-03-01 14:35:00,101.32,101.57,101.31,101.53,28654.0,85.1921,85.4023,85.1837,85.3687,28654.0
2022-03-01 14:40:00,101.52,101.71,101.51,101.69,32438.0,85.3602,85.52,85.3518,85.5032,32438.0
2022-03-01 14:45:00,101.68,101.79,101.61,101.66,28390.0,85.4948,85.5873,85.4359,85.478,28390.0
2022-03-01 14:50:00,101.64,101.64,101.49,101.59,34534.0,85.4611,85.4611,85.335,85.4191,34534.0
2022-03-01 14:55:00,101.6,101.69,101.53,101.68,23303.0,85.4275,85.5032,85.3687,85.4948,23303.0
2022-03-01 15:00:00,101.68,101.91,101.62,101.88,41828.0,85.4948,85.6882,85.4443,85.6629,41828.0
2022-03-01 15:05:00,101.89,102.05,101.76,101.81,43914.0,85.6713,85.8059,85.562,85.6041,43914.0
2022-03-01 15:10:00,101.84,101.84,101.69,101.75,24600.0,85.6293,85.6293,85.5032,85.5536,24600.0
2022-03-01 15:15:00,101.74,101.75,101.39,101.42,38402.0,85.5452,85.5536,85.2509,85.2762,38402.0
2022-03-01 15:20:00,101.41,101.52,101.37,101.51,22294.0,85.2678,85.3602,85.2341,85.3518,22294.0
2022-03-01 15:25:00,101.5,101.51,101.37,101.38,32672.0,85.3434,85.3518,85.2341,85.2425,32672.0
2022-03-01 15:30:00,101.35,101.45,101.24,101.42,36718.0,85.2173,85.3014,85.1248,85.2762,36718.0
2022-03-01 15:35:00,101.41,101.45,101.32,101.39,33558.0,85.2678,85.3014,85.1921,85.2509,33558.0
2022-03-01 15:40:00,101.38,101.48,101.19,101.23,42755.0,85.2425,85.3266,85.0828,85.1164,42755.0
2022-03-01 15:45:00,101.2,101.23,100.99,100.99,56437.0,85.0912,85.1164,84.9146,84.9146,56437.0
2022-03-01 15:50:00,100.98,101.16,100.85,101.14,91470.0,84.9062,85.0575,84.7969,85.0407,91470.0
2022-03-01 15:55:00,101.1,101.58,101.01,101.44,434138.0,85.0071,85.4107,84.9314,85.293,434138.0
2022-03-02 09:30:00,101.44,101.83,101.44,101.49,102718.0,85.293,85.6209,85.293,85.335,102718.0
2022-03-02 09:35:00,101.49,101.57,101.2,101.33,47862.0,85.335,85.4023,85.0912,85.2005,47862.0
2022-03-02 09:40:00,101.34,101.4,101.11,101.23,57283.0,85.2089,85.2593,85.0155,85.1164,57283.0
2022-03-02 09:45:00,101.21,101.32,101.1,101.1,31338.0,85.0996,85.1921,85.0071,85.0071,31338.0
2022-03-02 09:50:00,101.09,101.44,101.09,101.36,26676.0,84.9987,85.293,84.9987,85.2257,26676.0
2022-03-02 09:55:00,101.35,101.41,101.01,101.22,37962.0,85.2173,85.2678,84.9314,85.108,37962.0
2022-03-02 10:00:00,101.24,101.87,101.22,101.87,34330.0,85.1248,85.6545,85.108,85.6545,34330.0
2022-03-02 10:05:00,101.85,101.85,101.52,101.55,27275.0,85.6377,85.6377,85.3602,85.3855,27275.0
2022-03-02 10:10:00,101.54,101.68,101.47,101.57,34331.0,85.3771,85.4948,85.3182,85.4023,34331.0
2022-03-02 10:15:00,101.55,101.62,101.39,101.53,27281.0,85.3855,85.4443,85.2509,85.3687,27281.0
2022-03-02 10:20:00,101.57,101.73,101.51,101.71,17822.0,85.4023,85.5368,85.3518,85.52,17822.0
2022-03-02 10:25:00,101.73,101.98,101.57,101.83,38616.0,85.5368,85.747,85.4023,85.6209,38616.0
2022-03-02 10:30:00,101.79,102.08,101.61,102.0,37488.0,85.5873,85.8311,85.4359,85.7638,37488.0
2022-03-02 10:35:00,101.98,102.2,101.94,102.1,19899.0,85.747,85.932,85.7134,85.8479,19899.0
2022-03-02 10:40:00,102.13,102.14,101.99,102.08,15098.0,85.8731,85.8816,85.7554,85.8311,15098.0
2022-03-02 10:45:00,102.08,102.27,102.04,102.22,15992.0,85.8311,85.9909,85.7975,85.9488,15992.0
2022-03-02 10:50:00,102.21,102.21,101.88,101.92,19377.0,85.9404,85.9404,85.6629,85.6966,19377.0
2022-03-02 10:55:00,101.92,102.19,101.92,102.17,12824.0,85.6966,85.9236,85.6966,85.9068,12824.0
2022-03-02 11:00:00,102.17,102.32,102.05,102.28,29632.0,85.9068,86.0329,85.8059,85.9993,29632.0
2022-03-02 11:05:00,102.31,102.43,102.17,102.32,27956.0,86.0245,86.1254,85.9068,86.0329,27956.0
2022-03-02 11:10:00,102.33,102.44,102.25,102.43,18046.0,86.0413,86.1338,85.974,86.1254,18046.0
2022-03-02 11:15:00,102.42,102.46,102.29,102.32,29459.0,86.117,86.1506,86.0077,86.0329,29459.0
2022-03-02 11:20:00,102.31,102.51,102.31,102.48,57478.0,86.0245,86.1927,86.0245,86.1674,57478.0
2022-03-02 11:25:00,102.5,102.54,102.45,102.47,25311.0,86.1842,86.2179,86.1422,86.159,25311.0
2022-03-02 11:30:00,102.48,102.66,102.47,102.62,31312.0,86.1674,86.3188,86.159,86.2851,31312.0
2022-03-02 11:35:00,102.61,102.62,102.19,102.26,20049.0,86.2767,86.2851,85.9236,85.9825,20049.0
2022-03-02 11:40:00,102.33,102.36,102.23,102.31,17882.0,86.0413,86.0665,85.9572,86.0245,17882.0
2022-03-02 11:45:00,102.32,102.46,102.31,102.35,18016.0,86.0329,86.1506,86.0245,86.0581,18016.0
2022-03-02 11:50:00,102.38,102.53,102.32,102.47,23242.0,86.0833,86.2095,86.0329,86.159,23242.0
2022-03-02 11:55:00,102.48,102.55,102.46,102.54,20797.0,86.1674,86.2263,86.1506,86.2179,20797.0
2022-03-02 12:00:00,102.55,102.56,102.4,102.41,13550.0,86.2263,86.2347,86.1002,86.1086,13550.0
2022-03-02 12:05:00,102.39,102.57,102.3,102.55,31376.0,86.0918,86.2431,86.0161,86.2263,31376.0
2022-03-02 12:10:00,102.56,102.75,102.54,102.57,25143.0,86.2347,86.3945,86.2179,86.2431,25143.0
2022-03-02 12:15:00,102.56,102.7,102.47,102.64,25032.0,86.2347,86.3524,86.159,86.302,25032.0
2022-03-02 12:20:00,102.64,102.71,102.58,102.62,20511.0,86.302,86.3608,86.2515,86.2851,20511.0
2022-03-02 12:25:00,102.63,102.82,102.54,102.8,25048.0,86.2936,86.4533,86.2179,86.4365,25048.0
2022-03-02 12:30:00,102.79,102.91,102.78,102.88,26255.0,86.4281,86.529,86.4197,86.5038,26255.0
2022-03-02 12:35:00,102.88,102.96,102.83,102.91,25280.0,86.5038,86.571,86.4617,86.529,25280.0
2022-03-02 12:40:00,102.89,102.95,102.88,102.91,18337.0,86.5122,86.5626,86.5038,86.529,18337.0
2022-03-02 12:45:00,102.91,102.97,102.85,102.94,26352.0,86.529,86.5794,86.4785,86.5542,26352.0
2022-03-02 12:50:00,102.94,103.13,102.87,103.1,37044.0,86.5542,86.714,86.4954,86.6887,37044.0
2022-03-02 12:55:00,103.1,103.14,102.96,103.09,19136.0,86.6887,86.7224,86.571,86.6803,19136.0
2022-03-02 13:00:00,103.13,103.17,103.1,103.13,23479.0,86.714,86.7476,86.6887,86.714,23479.0
2022-03-02 13:05:00,103.13,103.29,103.13,103.23,31070.0,86.714,86.8485,86.714,86.798,31070.0
2022-03-02 13:10:00,103.23,103.29,103.08,103.09,32970.0,86.798,86.8485,86.6719,86.6803,32970.0
2022-03-02 13:15:00,103.09,103.21,102.99,103.18,24517.0,86.6803,86.7812,86.5963,86.756,24517.0
2022-03-02 13:20:00,103.18,103.21,103.07,103.08,22395.0,86.756,86.7812,86.6635,86.6719,22395.0
2022-03-02 13:25:00,103.07,103.27,103.07,103.2,16380.0,86.6635,86.8317,86.6635,86.7728,16380.0
2022-03-02 13:30:00,103.19,103.41,103.17,103.34,26118.0,86.7644,86.9494,86.7476,86.8905,26118.0
2022-03-02 13:35:00,103.33,103.36,103.28,103.34,32085.0,86.8821,86.9074,86.8401,86.8905,32085.0
2022-03-02 13:40:00,103.34,103.38,103.24,103.37,21206.0,86.8905,86.9242,86.8065,86.9158,21206.0
2022-03-02 13:45:00,103.39,103.42,103.32,103.42,16318.0,86.9326,86.9578,86.8737,86.9578,16318.0
2022-03-02 13:50:00,103.44,103.49,103.38,103.44,25402.0,86.9746,87.0167,86.9242,86.9746,25402.0
2022-03-02 13:55:00,103.43,103.48,103.25,103.25,29784.0,86.9662,87.0083,86.8149,86.8149,29784.0
2022-03-02 14:00:00,103.26,103.39,103.19,103.39,31471.0,86.8233,86.9326,86.7644,86.9326,31471.0
2022-03-02 14:05:00,103.39,103.43,103.31,103.41,27892.0,86.9326,86.9662,86.8653,86.9494,27892.0
2022-03-02 14:10:00,103.42,103.48,103.39,103.39,35004.0,86.9578,87.0083,86.9326,86.9326,35004.0
2022-03-02 14:15:00,103.4,103.44,103.35,103.37,20411.0,86.941,86.9746,86.8989,86.9158,20411.0
2022-03-02 14:20:00,103.36,103.44,103.32,103.42,31632.0,86.9074,86.9746,86.8737,86.9578,31632.0
2022-03-02 14:25:00,103.42,103.43,103.28,103.42,26352.0,86.9578,86.9662,86.8401,86.9578,26352.0
2022-03-02 14:30:00,103.42,103.42,103.3,103.36,25521.0,86.9578,86.9578,86.8569,86.9074,25521.0
2022-03-02 14:35:00,103.37,103.42,103.31,103.41,19205.0,86.9158,86.9578,86.8653,86.9494,19205.0
2022-03-02 14:40:00,103.41,103.41,103.31,103.39,25541.0,86.9494,86.9494,86.8653,86.9326,25541.0
2022-03-02 14:45:00,103.38,103.39,103.22,103.32,24723.0,86.9242,86.9326,86.7896,86.8737,24723.0
2022-03-02 14:50:00,103.34,103.39,103.19,103.25,23621.0,86.8905,86.9326,86.7644,86.8149,23621.0
2022-03-02 14:55:00,103.24,103.27,103.12,103.18,29802.0,86.8065,86.8317,86.7056,86.756,29802.0
2022-03-02 15:00:00,103.18,103.31,103.15,103.21,32720.0,86.756,86.8653,86.7308,86.7812,32720.0
2022-03-02 15:05:00,103.22,103.22,103.03,103.04,38339.0,86.7896,86.7896,86.6299,86.6383,38339.0
2022-03-02 15:10:00,103.04,103.1,102.96,103.01,52572.0,86.6383,86.6887,86.571,86.6131,52572.0
2022-03-02 15:15:00,103.01,103.1,102.94,103.09,40145.0,86.6131,86.6887,86.5542,86.6803,40145.0
2022-03-02 15:20:00,103.09,103.11,102.97,103.07,30423.0,86.6803,86.6971,86.5794,86.6635,30423.0
2022-03-02 15:25:00,103.07,103.14,103.05,103.14,37200.0,86.6635,86.7224,86.6467,86.7224,37200.0
2022-03-02 15:30:00,103.14,103.16,103.04,103.07,39887.0,86.7224,86.7392,86.6383,86.6635,39887.0
2022-03-02 15:35:00,103.07,103.08,102.8,102.8,53306.0,86.6635,86.6719,86.4365,86.4365,53306.0
2022-03-02 15:40:00,102.79,102.86,102.7,102.74,72766.0,86.4281,86.4869,86.3524,86.386,72766.0
2022-03-02 15:45:00,102.75,102.85,102.72,102.8,92557.0,86.3945,86.4785,86.3692,86.4365,92557.0
2022-03-02 15:50:00,102.8,102.91,102.73,102.74,350038.0,86.4365,86.529,86.3776,86.386,350038.0
2022-03-02 15:55:00,102.74,102.74,102.42,102.51,410583.0,86.386,86.386,86.117,86.1927,410583.0
2022-03-03 09:30:00,101.63,102.61,101.63,102.2,96295.0,85.4527,86.2767,85.4527,85.932,96295.0
2022-03-03 09:35:00,102.19,102.85,102.19,102.84,31034.0,85.9236,86.4785,85.9236,86.4701,31034.0
2022-03-03 09:40:00,102.83,102.95,102.67,102.71,52558.0,86.4617,86.5626,86.3272,86.3608,52558.0
2022-03-03 09:45:00,102.69,102.84,102.36,102.56,62532.0,86.344,86.4701,86.0665,86.2347,62532.0
2022-03-03 09:50:00,102.55,102.57,102.35,102.36,19425.0,86.2263,86.2431,86.0581,86.0665,19425.0
2022-03-03 09:55:00,102.34,102.43,102.04,102.05,31124.0,86.0497,86.1254,85.7975,85.8059,31124.0
2022-03-03 10:00:00,102.03,102.25,101.99,102.01,28143.0,85.7891,85.974,85.7554,85.7722,28143.0
2022-03-03 10:05:00,102.04,102.24,102.02,102.14,36732.0,85.7975,85.9656,85.7807,85.8816,36732.0
2022-03-03 10:10:00,102.17,102.23,102.02,102.1,42231.0,85.9068,85.9572,85.7807,85.8479,42231.0
2022-03-03 10:15:00,102.1,102.23,102.01,102.09,42599.0,85.8479,85.9572,85.7722,85.8395,42599.0
2022-03-03 10:20:00,102.12,102.21,102.01,102.01,33157.0,85.8647,85.9404,85.7722,85.7722,33157.0
2022-03-03 10:25:00,102.02,102.07,101.9,101.92,40880.0,85.7807,85.8227,85.6798,85.6966,40880.0
2022-03-03 10:30:00,101.94,102.01,101.81,101.84,14485.0,85.7134,85.7722,85.6041,85.6293,14485.0
2022-03-03 10:35:00,101.84,102.0,101.77,101.97,27052.0,85.6293,85.7638,85.5704,85.7386,27052.0
2022-03-03 10:40:00,101.97,101.98,101.86,101.95,33903.0,85.7386,85.747,85.6461,85.7218,33903.0
2022-03-03 10:45:00,101.94,102.13,101.92,102.13,17150.0,85.7134,85.8731,85.6966,85.8731,17150.0
2022-03-03 10:50:00,102.14,102.26,102.04,102.21,14607.0,85.8816,85.9825,85.7975,85.9404,14607.0
2022-03-03 10:55:00,102.19,102.24,101.9,101.9,44728.0,85.9236,85.9656,85.6798,85.6798,44728.0
2022-03-03 11:00:00,101.9,102.22,101.9,102.07,20083.0,85.6798,85.9488,85.6798,85.8227,20083.0
2022-03-03 11:05:00,102.1,102.19,102.02,102.07,51889.0,85.8479,85.9236,85.7807,85.8227,51889.0
2022-03-03 11:10:00,102.06,102.2,101.95,101.95,16107.0,85.8143,85.932,85.7218,85.7218,16107.0
2022-03-03 11:15:00,101.98,102.12,101.91,102.07,27426.0,85.747,85.8647,85.6882,85.8227,27426.0
2022-03-03 11:20:00,102.08,102.15,102.0,102.07,19350.0,85.8311,85.89,85.7638,85.8227,19350.0
2022-03-03 11:25:00,102.08,102.18,102.03,102.09,19570.0,85.8311,85.9152,85.7891,85.8395,19570.0
2022-03-03 11:30:00,102.12,102.12,101.97,102.05,46276.0,85.8647,85.8647,85.7386,85.8059,46276.0
2022-03-03 11:35:00,102.06,102.22,101.94,102.22,18503.0,85.8143,85.9488,85.7134,85.9488,18503.0
2022-03-03 11:40:00,102.21,102.26,102.18,102.2,30227.0,85.9404,85.9825,85.9152,85.932,30227.0
2022-03-03 11:45:00,102.19,102.24,102.1,102.2,12026.0,85.9236,85.9656,85.8479,85.932,12026.0
2022-03-03 11:50:00,102.19,102.25,102.13,102.17,16726.0,85.9236,85.974,85.8731,85.9068,16726.0
2022-03-03 11:55:00,102.15,102.22,101.99,102.15,15100.0,85.89,85.9488,85.7554,85.89,15100.0
2022-03-03 12:00:00,102.12,102.22,102.12,102.21,27169.0,85.8647,85.9488,85.8647,85.9404,27169.0
2022-03-03 12:05:00,102.21,102.31,102.18,102.25,29194.0,85.9404,86.0245,85.9152,85.974,29194.0
2022-03-03 12:10:00,102.23,102.28,102.16,102.16,35025.0,85.9572,85.9993,85.8984,85.8984,35025.0
2022-03-03 12:15:00,102.17,102.31,102.16,102.23,32978.0,85.9068,86.0245,85.8984,85.9572,32978.0
2022-03-03 12:20:00,102.22,102.3,102.17,102.21,17710.0,85.9488,86.0161,85.9068,85.9404,17710.0
2022-03-03 12:25:00,102.21,102.27,102.17,102.2,19785.0,85.9404,85.9909,85.9068,85.932,19785.0
2022-03-03 12:30:00,102.2,102.65,102.19,102.54,49406.0,85.932,86.3104,85.9236,86.2179,49406.0
2022-03-03 12:35:00,102.55,102.62,102.41,102.45,16448.0,86.2263,86.2851,86.1086,86.1422,16448.0
2022-03-03 12:40:00,102.44,102.45,102.36,102.42,27852.0,86.1338,86.1422,86.0665,86.117,27852.0
2022-03-03 12:45:00,102.44,102.45,102.32,102.32,23391.0,86.1338,86.1422,86.0329,86.0329,23391.0
2022-03-03 12:50:00,102.33,102.41,102.33,102.35,16741.0,86.0413,86.1086,86.0413,86.0581,16741.0
2022-03-03 12:55:00,102.34,102.49,102.34,102.45,18872.0,86.0497,86.1758,86.0497,86.1422,18872.0
2022-03-03 13:00:00,102.45,102.51,102.36,102.51,22969.0,86.1422,86.1927,86.0665,86.1927,22969.0
2022-03-03 13:05:00,102.5,102.54,102.38,102.41,33830.0,86.1842,86.2179,86.0833,86.1086,33830.0
2022-03-03 13:10:00,102.41,102.56,102.38,102.54,21630.0,86.1086,86.2347,86.0833,86.2179,21630.0
2022-03-03 13:15:00,102.55,102.6,102.5,102.55,17901.0,86.2263,86.2683,86.1842,86.2263,17901.0
2022-03-03 13:20:00,102.53,102.62,102.49,102.6,25455.0,86.2095,86.2851,86.1758,86.2683,25455.0
2022-03-03 13:25:00,102.6,102.67,102.55,102.67,22962.0,86.2683,86.3272,86.2263,86.3272,22962.0
2022-03-03 13:30:00,102.67,102.8,102.65,102.74,25218.0,86.3272,86.4365,86.3104,86.386,25218.0
2022-03-03 13:35:00,102.79,102.88,102.79,102.86,18279.0,86.4281,86.5038,86.4281,86.4869,18279.0
2022-03-03 13:40:00,102.86,102.87,102.75,102.85,19145.0,86.4869,86.4954,86.3945,86.4785,19145.0
2022-03-03 13:45:00,102.85,102.87,102.76,102.85,12808.0,86.4785,86.4954,86.4029,86.4785,12808.0
2022-03-03 13:50:00,102.85,102.92,102.84,102.9,19489.0,86.4785,86.5374,86.4701,86.5206,19489.0
2022-03-03 13:55:00,102.92,102.96,102.88,102.89,13317.0,86.5374,86.571,86.5038,86.5122,13317.0
2022-03-03 14:00:00,102.88,103.02,102.88,102.98,19180.0,86.5038,86.6215,86.5038,86.5878,19180.0
2022-03-03 14:05:00,102.98,103.03,102.84,102.88,23392.0,86.5878,86.6299,86.4701,86.5038,23392.0
2022-03-03 14:10:00,102.88,103.07,102.87,103.06,28693.0,86.5038,86.6635,86.4954,86.6551,28693.0
2022-03-03 14:15:00,103.07,103.09,102.98,102.99,34778.0,86.6635,86.6803,86.5878,86.5963,34778.0
2022-03-03 14:20:00,102.99,103.02,102.9,103.0,15848.0,86.5963,86.6215,86.5206,86.6047,15848.0
2022-03-03 14:25:00,103.01,103.04,102.96,102.99,57039.0,86.6131,86.6383,86.571,86.5963,57039.0
2022-03-03 14:30:00,103.0,103.01,102.79,102.79,23770.0,86.6047,86.6131,86.4281,86.4281,23770.0
2022-03-03 14:35:00,102.78,102.83,102.7,102.8,27671.0,86.4197,86.4617,86.3524,86.4365,27671.0
2022-03-03 14:40:00,102.81,102.85,102.7,102.71,29850.0,86.4449,86.4785,86.3524,86.3608,29850.0
2022-03-03 14:45:00,102.7,102.7,102.5,102.52,30762.0,86.3524,86.3524,86.1842,86.2011,30762.0
2022-03-03 14:50:00,102.53,102.55,102.41,102.5,20012.0,86.2095,86.2263,86.1086,86.1842,20012.0
2022-03-03 14:55:00,102.51,102.53,102.45,102.48,21577.0,86.1927,86.2095,86.1422,86.1674,21577.0
2022-03-03 15:00:00,102.48,102.48,102.29,102.31,19532.0,86.1674,86.1674,86.0077,86.0245,19532.0
2022-03-03 15:05:00,102.31,102.43,102.28,102.37,22608.0,86.0245,86.1254,85.9993,86.0749,22608.0
2022-03-03 15:10:00,102.38,102.47,102.35,102.44,19224.0,86.0833,86.159,86.0581,86.1338,19224.0
2022-03-03 15:15:00,102.43,102.53,102.42,102.51,24705.0,86.1254,86.2095,86.117,86.1927,24705.0
2022-03-03 15:20:00,102.5,102.57,102.41,102.51,28999.0,86.1842,86.2431,86.1086,86.1927,28999.0
2022-03-03 15:25:00,102.51,102.68,102.51,102.66,23950.0,86.1927,86.3356,86.1927,86.3188,23950.0
2022-03-03 15:30:00,102.64,102.64,102.38,102.39,36136.0,86.302,86.302,86.0833,86.0918,36136.0
2022-03-03 15:35:00,102.38,102.46,102.27,102.46,57232.0,86.0833,86.1506,85.9909,86.1506,57232.0
2022-03-03 15:40:00,102.47,102.49,102.2,102.23,63824.0,86.159,86.1758,85.932,85.9572,63824.0
2022-03-03 15:45:00,102.22,102.33,102.14,102.26,60934.0,85.9488,86.0413,85.8816,85.9825,60934.0
2022-03-03 15:50:00,102.25,102.42,102.15,102.32,107254.0,85.974,86.117,85.89,86.0329,107254.0
2022-03-03 15:55:00,102.31,102.48,102.19,102.48,361869.0,86.0245,86.1674,85.9236,86.1674,361869.0
2022-03-04 09:30:00,101.04,101.07,100.26,100.67,122720.0,84.9566,84.9819,84.3008,84.6455,122720.0
2022-03-04 09:35:00,100.68,100.85,100.34,100.39,68805.0,84.654,84.7969,84.3681,84.4101,68805.0
2022-03-04 09:40:00,100.45,100.62,100.37,100.62,48280.0,84.4606,84.6035,84.3933,84.6035,48280.0
2022-03-04 09:45:00,100.61,100.74,100.45,100.49,40409.0,84.5951,84.7044,84.4606,84.4942,40409.0
2022-03-04 09:50:00,100.48,100.62,100.36,100.43,42551.0,84.4858,84.6035,84.3849,84.4437,42551.0
2022-03-04 09:55:00,100.41,100.54,100.31,100.37,33706.0,84.4269,84.5362,84.3428,84.3933,33706.0
2022-03-04 10:00:00,100.34,100.37,100.12,100.12,99408.0,84.3681,84.3933,84.1831,84.1831,99408.0
2022-03-04 10:05:00,100.08,100.14,99.83,99.85,70140.0,84.1495,84.1999,83.9393,83.9561,70140.0
2022-03-04 10:10:00,99.85,99.89,99.7,99.76,88464.0,83.9561,83.9897,83.8299,83.8804,88464.0
2022-03-04 10:15:00,99.77,99.77,99.52,99.57,98718.0,83.8888,83.8888,83.6786,83.7206,98718.0
2022-03-04 10:20:00,99.55,99.61,99.29,99.32,129428.0,83.7038,83.7543,83.4852,83.5104,129428.0
2022-03-04 10:25:00,99.31,99.76,99.3,99.74,69880.0,83.502,83.8804,83.4936,83.8636,69880.0
2022-03-04 10:30:00,99.76,99.87,99.55,99.8,146693.0,83.8804,83.9729,83.7038,83.914,146693.0
2022-03-04 10:35:00,99.81,99.98,99.75,99.92,51246.0,83.9224,84.0654,83.872,84.0149,51246.0
2022-03-04 10:40:00,99.9,100.11,99.86,100.06,65023.0,83.9981,84.1747,83.9645,84.1326,65023.0
2022-03-04 10:45:00,100.08,100.35,100.02,100.3,54069.0,84.1495,84.3765,84.099,84.3344,54069.0
2022-03-04 10:50:00,100.29,100.48,100.27,100.34,29585.0,84.326,84.4858,84.3092,84.3681,29585.0
2022-03-04 10:55:00,100.31,100.31,100.02,100.05,39902.0,84.3428,84.3428,84.099,84.1242,39902.0
2022-03-04 11:00:00,100.07,100.15,100.0,100.0,54267.0,84.1411,84.2083,84.0822,84.0822,54267.0
2022-03-04 11:05:00,100.01,100.17,99.97,100.04,50145.0,84.0906,84.2251,84.057,84.1158,50145.0
2022-03-04 11:10:00,100.04,100.05,99.9,99.91,57829.0,84.1158,84.1242,83.9981,84.0065,57829.0
2022-03-04 11:15:00,99.88,100.03,99.85,99.88,51636.0,83.9813,84.1074,83.9561,83.9813,51636.0
2022-03-04 11:20:00,99.84,99.87,99.77,99.82,28841.0,83.9477,83.9729,83.8888,83.9308,28841.0
2022-03-04 11:25:00,99.8,99.81,99.57,99.68,28802.0,83.914,83.9224,83.7206,83.8131,28802.0
2022-03-04 11:30:00,99.68,99.75,99.48,99.53,31676.0,83.8131,83.872,83.645,83.687,31676.0
2022-03-04 11:35:00,99.54,99.6,99.36,99.53,23475.0,83.6954,83.7459,83.5441,83.687,23475.0
2022-03-04 11:40:00,99.53,99.62,99.5,99.54,28443.0,83.687,83.7627,83.6618,83.6954,28443.0
2022-03-04 11:45:00,99.54,99.63,99.49,99.61,24417.0,83.6954,83.7711,83.6534,83.7543,24417.0
2022-03-04 11:50:00,99.62,99.67,99.53,99.61,23355.0,83.7627,83.8047,83.687,83.7543,23355.0
2022-03-04 11:55:00,99.58,99.65,99.54,99.59,20775.0,83.729,83.7879,83.6954,83.7375,20775.0
2022-03-04 12:00:00,99.59,99.73,99.48,99.68,26778.0,83.7375,83.8552,83.645,83.8131,26778.0
2022-03-04 12:05:00,99.67,99.67,99.53,99.64,16434.0,83.8047,83.8047,83.687,83.7795,16434.0
2022-03-04 12:10:00,99.64,99.85,99.62,99.65,46100.0,83.7795,83.9561,83.7627,83.7879,46100.0
2022-03-04 12:15:00,99.63,99.67,99.49,99.51,35047.0,83.7711,83.8047,83.6534,83.6702,35047.0
2022-03-04 12:20:00,99.5,99.77,99.47,99.73,51052.0,83.6618,83.8888,83.6366,83.8552,51052.0
2022-03-04 12:25:00,99.75,99.84,99.72,99.83,20076.0,83.872,83.9477,83.8468,83.9393,20076.0
2022-03-04 12:30:00,99.82,99.97,99.8,99.91,31960.0,83.9308,84.057,83.914,84.0065,31960.0
2022-03-04 12:35:00,99.93,100.04,99.79,99.88,34920.0,84.0233,84.1158,83.9056,83.9813,34920.0
2022-03-04 12:40:00,99.89,99.9,99.75,99.87,23771.0,83.9897,83.9981,83.872,83.9729,23771.0
2022-03-04 12:45:00,99.86,99.96,99.82,99.96,15439.0,83.9645,84.0486,83.9308,84.0486,15439.0
2022-03-04 12:50:00,99.97,100.11,99.93,100.04,23590.0,84.057,84.1747,84.0233,84.1158,23590.0
2022-03-04 12:55:00,100.08,100.16,99.95,99.95,28488.0,84.1495,84.2167,84.0402,84.0402,28488.0
2022-03-04 13:00:00,99.97,100.09,99.96,100.05,33099.0,84.057,84.1579,84.0486,84.1242,33099.0
2022-03-04 13:05:00,100.07,100.1,100.01,100.09,16873.0,84.1411,84.1663,84.0906,84.1579,16873.0
2022-03-04 13:10:00,100.09,100.13,100.02,100.08,23301.0,84.1579,84.1915,84.099,84.1495,23301.0
2022-03-04 13:15:00,100.07,100.1,99.96,100.05,26418.0,84.1411,84.1663,84.0486,84.1242,26418.0
2022-03-04 13:20:00,100.04,100.15,100.02,100.05,20873.0,84.1158,84.2083,84.099,84.1242,20873.0
2022-03-04 13:25:00,100.1,100.15,100.03,100.15,23271.0,84.1663,84.2083,84.1074,84.2083,23271.0
2022-03-04 13:30:00,100.16,100.18,100.08,100.14,15485.0,84.2167,84.2335,84.1495,84.1999,15485.0
2022-03-04 13:35:00,100.15,100.25,100.12,100.19,28550.0,84.2083,84.2924,84.1831,84.2419,28550.0
2022-03-04 13:40:00,100.18,100.18,99.92,99.94,34614.0,84.2335,84.2335,84.0149,84.0317,34614.0
2022-03-04 13:45:00,99.95,99.95,99.84,99.84,24600.0,84.0402,84.0402,83.9477,83.9477,24600.0
2022-03-04 13:50:00,99.85,99.91,99.85,99.9,24200.0,83.9561,84.0065,83.9561,83.9981,24200.0
2022-03-04 13:55:00,99.89,99.91,99.76,99.77,12712.0,83.9897,84.0065,83.8804,83.8888,12712.0
2022-03-04 14:00:00,99.77,99.84,99.68,99.76,26443.0,83.8888,83.9477,83.8131,83.8804,26443.0
2022-03-04 14:05:00,99.76,99.86,99.7,99.71,46525.0,83.8804,83.9645,83.8299,83.8384,46525.0
2022-03-04 14:10:00,99.73,99.75,99.55,99.55,47457.0,83.8552,83.872,83.7038,83.7038,47457.0
2022-03-04 14:15:00,99.56,99.64,99.51,99.54,54029.0,83.7122,83.7795,83.6702,83.6954,54029.0
2022-03-04 14:20:00,99.56,99.93,99.56,99.92,70342.0,83.7122,84.0233,83.7122,84.0149,70342.0
2022-03-04 14:25:00,99.92,100.02,99.89,100.0,44397.0,84.0149,84.099,83.9897,84.0822,44397.0
2022-03-04 14:30:00,99.98,100.16,99.94,100.11,63294.0,84.0654,84.2167,84.0317,84.1747,63294.0
2022-03-04 14:35:00,100.11,100.12,100.0,100.02,55878.0,84.1747,84.1831,84.0822,84.099,55878.0
2022-03-04 14:40:00,100.01,100.05,99.82,99.85,60977.0,84.0906,84.1242,83.9308,83.9561,60977.0
2022-03-04 14:45:00,99.84,99.88,99.75,99.77,60612.0,83.9477,83.9813,83.872,83.8888,60612.0
2022-03-04 14:50:00,99.78,99.87,99.55,99.56,107211.0,83.8972,83.9729,83.7038,83.7122,107211.0
2022-03-04 14:55:00,99.57,99.59,99.46,99.5,78017.0,83.7206,83.7375,83.6281,83.6618,78017.0
2022-03-04 15:00:00,99.51,99.63,99.48,99.6,80903.0,83.6702,83.7711,83.645,83.7459,80903.0
2022-03-04 15:05:00,99.6,99.71,99.51,99.59,84768.0,83.7459,83.8384,83.6702,83.7375,84768.0
2022-03-04 15:10:00,99.61,99.67,99.43,99.45,92113.0,83.7543,83.8047,83.6029,83.6197,92113.0
2022-03-04 15:15:00,99.45,99.53,99.25,99.28,114424.0,83.6197,83.687,83.4516,83.4768,114424.0
2022-03-04 15:20:00,99.27,99.51,99.27,99.48,122967.0,83.4684,83.6702,83.4684,83.645,122967.0
2022-03-04 15:25:00,99.47,99.77,99.47,99.64,101540.0,83.6366,83.8888,83.6366,83.7795,101540.0
2022-03-04 15:30:00,99.62,99.71,99.5,99.67,126829.0,83.7627,83.8384,83.6618,83.8047,126829.0
2022-03-04 15:35:00,99.66,99.71,99.57,99.6,70040.0,83.7963,83.8384,83.7206,83.7459,70040.0
2022-03-04 15:40:00,99.62,99.76,99.6,99.66,96831.0,83.7627,83.8804,83.7459,83.7963,96831.0
2022-03-04 15:45:00,99.65,99.73,99.43,99.48,124803.0,83.7879,83.8552,83.6029,83.645,124803.0
2022-03-04 15:50:00,99.49,99.69,99.4,99.69,157130.0,83.6534,83.8215,83.5777,83.8215,157130.0
2022-03-04 15:55:00,99.69,99.82,99.63,99.78,391095.0,83.8215,83.9308,83.7711,83.8972,391095.0
2022-03-07 09:30:00,97.42,97.59,96.81,97.11,356091.0,81.9129,82.0558,81.4,81.6522,356091.0
2022-03-07 09:35:00,97.17,97.22,96.01,96.05,165318.0,81.7027,81.7447,80.7273,80.7609,165318.0
2022-03-07 09:40:00,96.04,96.09,95.2,95.33,180188.0,80.7525,80.7946,80.0462,80.1556,180188.0
2022-03-07 09:45:00,95.35,95.54,95.11,95.13,102416.0,80.1724,80.3321,79.9706,79.9874,102416.0
2022-03-07 09:50:00,95.15,95.15,94.74,95.05,157958.0,80.0042,80.0042,79.6595,79.9201,157958.0
2022-03-07 09:55:00,95.04,95.28,94.72,94.92,106780.0,79.9117,80.1135,79.6427,79.8108,106780.0
2022-03-07 10:00:00,94.9,95.01,94.71,94.74,89935.0,79.794,79.8865,79.6342,79.6595,89935.0
2022-03-07 10:05:00,94.75,94.77,94.54,94.7,122176.0,79.6679,79.6847,79.4913,79.6258,122176.0
2022-03-07 10:10:00,94.69,94.78,94.33,94.51,116800.0,79.6174,79.6931,79.3147,79.4661,116800.0
2022-03-07 10:15:00,94.53,94.56,94.33,94.4,78739.0,79.4829,79.5081,79.3147,79.3736,78739.0
2022-03-07 10:20:00,94.41,94.51,93.79,93.83,131166.0,79.382,79.4661,78.8607,78.8943,131166.0
2022-03-07 10:25:00,93.83,93.88,93.66,93.75,97763.0,78.8943,78.9364,78.7514,78.8271,97763.0
2022-03-07 10:30:00,93.76,94.16,93.72,94.14,171107.0,78.8355,79.1718,78.8018,79.155,171107.0
2022-03-07 10:35:00,94.15,95.0,94.14,94.89,106166.0,79.1634,79.8781,79.155,79.7856,106166.0
2022-03-07 10:40:00,94.89,94.94,94.72,94.8,102753.0,79.7856,79.8276,79.6427,79.7099,102753.0
2022-03-07 10:45:00,94.8,94.85,94.62,94.75,60291.0,79.7099,79.752,79.5586,79.6679,60291.0
2022-03-07 10:50:00,94.75,94.82,94.52,94.67,81119.0,79.6679,79.7267,79.4745,79.6006,81119.0
2022-03-07 10:55:00,94.69,94.7,94.42,94.45,63473.0,79.6174,79.6258,79.3904,79.4156,63473.0
2022-03-07 11:00:00,94.46,94.65,94.44,94.58,104529.0,79.424,79.5838,79.4072,79.5249,104529.0
2022-03-07 11:05:00,94.59,94.65,94.25,94.39,78669.0,79.5333,79.5838,79.2475,79.3652,78669.0
2022-03-07 11:10:00,94.38,94.39,94.0,94.08,119816.0,79.3568,79.3652,79.0373,79.1045,119816.0
2022-03-07 11:15:00,94.07,94.1,93.78,93.79,86206.0,79.0961,79.1213,78.8523,78.8607,86206.0
2022-03-07 11:20:00,93.79,93.88,93.46,93.47,272203.0,78.8607,78.9364,78.5832,78.5916,272203.0
2022-03-07 11:25:00,93.47,93.72,93.34,93.35,101272.0,78.5916,78.8018,78.4823,78.4907,101272.0
2022-03-07 11:30:00,93.35,93.42,93.22,93.31,95661.0,78.4907,78.5496,78.3814,78.4571,95661.0
2022-03-07 11:35:00,93.31,93.43,93.16,93.19,47694.0,78.4571,78.558,78.331,78.3562,47694.0
2022-03-07 11:40:00,93.2,93.42,93.18,93.36,66061.0,78.3646,78.5496,78.3478,78.4991,66061.0
2022-03-07 11:45:00,93.37,93.59,93.34,93.4,70971.0,78.5075,78.6925,78.4823,78.5328,70971.0
2022-03-07 11:50:00,93.4,93.43,93.32,93.39,47033.0,78.5328,78.558,78.4655,78.5244,47033.0
2022-03-07 11:55:00,93.4,93.59,93.4,93.57,62238.0,78.5328,78.6925,78.5328,78.6757,62238.0
2022-03-07 12:00:00,93.59,93.82,93.57,93.79,77904.0,78.6925,78.8859,78.6757,78.8607,77904.0
2022-03-07 12:05:00,93.79,93.8,93.63,93.71,38650.0,78.8607,78.8691,78.7262,78.7934,38650.0
2022-03-07 12:10:00,93.72,93.82,93.69,93.74,69469.0,78.8018,78.8859,78.7766,78.8186,69469.0
2022-03-07 12:15:00,93.74,93.78,93.58,93.59,56775.0,78.8186,78.8523,78.6841,78.6925,56775.0
2022-03-07 12:20:00,93.6,93.61,93.36,93.41,36653.0,78.7009,78.7093,78.4991,78.5412,36653.0
2022-03-07 12:25:00,93.42,93.67,93.39,93.63,114451.0,78.5496,78.7598,78.5244,78.7262,114451.0
2022-03-07 12:30:00,93.61,93.82,93.61,93.73,71654.0,78.7093,78.8859,78.7093,78.8102,71654.0
2022-03-07 12:35:00,93.74,93.75,93.48,93.55,65364.0,78.8186,78.8271,78.6,78.6589,65364.0
2022-03-07 12:40:00,93.56,93.57,93.24,93.27,45293.0,78.6673,78.6757,78.3982,78.4235,45293.0
2022-03-07 12:45:00,93.27,93.5,93.26,93.44,35255.0,78.4235,78.6169,78.4151,78.5664,35255.0
2022-03-07 12:50:00,93.44,93.68,93.41,93.52,88695.0,78.5664,78.7682,78.5412,78.6337,88695.0
2022-03-07 12:55:00,93.5,93.77,93.47,93.77,64805.0,78.6169,78.8439,78.5916,78.8439,64805.0
2022-03-07 13:00:00,93.78,94.01,93.77,93.98,58141.0,78.8523,79.0457,78.8439,79.0204,58141.0
2022-03-07 13:05:00,94.0,94.03,93.9,93.93,143276.0,79.0373,79.0625,78.9532,78.9784,143276.0
2022-03-07 13:10:00,93.93,94.0,93.78,94.0,88202.0,78.9784,79.0373,78.8523,79.0373,88202.0
2022-03-07 13:15:00,93.99,94.01,93.9,93.96,91066.0,79.0289,79.0457,78.9532,79.0036,91066.0
2022-03-07 13:20:00,93.97,94.05,93.93,93.99,77840.0,79.012,79.0793,78.9784,79.0289,77840.0
2022-03-07 13:25:00,94.03,94.23,94.0,94.02,35796.0,79.0625,79.2307,79.0373,79.0541,35796.0
2022-03-07 13:30:00,94.02,94.12,93.99,94.07,57579.0,79.0541,79.1382,79.0289,79.0961,57579.0
2022-03-07 13:35:00,94.07,94.61,94.06,94.61,67565.0,79.0961,79.5502,79.0877,79.5502,67565.0
2022-03-07 13:40:00,94.57,94.62,94.09,94.25,189925.0,79.5165,79.5586,79.1129,79.2475,189925.0
2022-03-07 13:45:00,94.27,94.43,94.24,94.32,114631.0,79.2643,79.3988,79.2391,79.3063,114631.0
2022-03-07 13:50:00,94.33,94.34,94.13,94.16,26879.0,79.3147,79.3231,79.1466,79.1718,26879.0
2022-03-07 13:55:00,94.16,94.43,94.15,94.41,42495.0,79.1718,79.3988,79.1634,79.382,42495.0
2022-03-07 14:00:00,94.44,94.64,94.41,94.55,46282.0,79.4072,79.5754,79.382,79.4997,46282.0
2022-03-07 14:05:00,94.58,94.67,94.44,94.57,42357.0,79.5249,79.6006,79.4072,79.5165,42357.0
2022-03-07 14:10:00,94.57,94.58,94.4,94.46,43540.0,79.5165,79.5249,79.3736,79.424,43540.0
2022-03-07 14:15:00,94.47,94.47,94.25,94.32,82287.0,79.4324,79.4324,79.2475,79.3063,82287.0
2022-03-07 14:20:00,94.31,94.36,94.15,94.23,38227.0,79.2979,79.34,79.1634,79.2307,38227.0
2022-03-07 14:25:00,94.22,94.35,94.18,94.18,32910.0,79.2222,79.3315,79.1886,79.1886,32910.0
2022-03-07 14:30:00,94.2,94.26,94.1,94.21,40027.0,79.2054,79.2559,79.1213,79.2138,40027.0
2022-03-07 14:35:00,94.2,94.34,94.2,94.34,31804.0,79.2054,79.3231,79.2054,79.3231,31804.0
2022-03-07 14:40:00,94.35,94.38,94.18,94.24,37599.0,79.3315,79.3568,79.1886,79.2391,37599.0
2022-03-07 14:45:00,94.24,94.45,94.19,94.38,34502.0,79.2391,79.4156,79.197,79.3568,34502.0
2022-03-07 14:50:00,94.4,94.48,94.27,94.27,27506.0,79.3736,79.4409,79.2643,79.2643,27506.0
2022-03-07 14:55:00,94.3,94.58,94.29,94.58,28902.0,79.2895,79.5249,79.2811,79.5249,28902.0
2022-03-07 15:00:00,94.59,94.59,94.49,94.53,32739.0,79.5333,79.5333,79.4493,79.4829,32739.0
2022-03-07 15:05:00,94.52,94.56,94.41,94.49,79891.0,79.4745,79.5081,79.382,79.4493,79891.0
2022-03-07 15:10:00,94.49,94.49,94.19,94.2,60325.0,79.4493,79.4493,79.197,79.2054,60325.0
2022-03-07 15:15:00,94.19,94.21,93.95,93.96,222852.0,79.197,79.2138,78.9952,79.0036,222852.0
2022-03-07 15:20:00,93.96,94.05,93.9,94.01,82514.0,79.0036,79.0793,78.9532,79.0457,82514.0
2022-03-07 15:25:00,94.02,94.26,94.02,94.13,57107.0,79.0541,79.2559,79.0541,79.1466,57107.0
2022-03-07 15:30:00,94.1,94.1,93.93,94.0,64960.0,79.1213,79.1213,78.9784,79.0373,64960.0
2022-03-07 15:35:00,94.0,94.03,93.88,93.88,68022.0,79.0373,79.0625,78.9364,78.9364,68022.0
2022-03-07 15:40:00,93.88,93.88,93.71,93.72,148436.0,78.9364,78.9364,78.7934,78.8018,148436.0
2022-03-07 15:45:00,93.72,93.72,93.32,93.38,210736.0,78.8018,78.8018,78.4655,78.516,210736.0
2022-03-07 15:50:00,93.37,93.54,93.04,93.07,268525.0,78.5075,78.6505,78.2301,78.2553,268525.0
2022-03-07 15:55:00,93.06,93.63,92.45,93.21,1637020.0,78.2469,78.7262,77.734,78.373,1637020.0
2022-03-08 09:30:00,94.19,94.26,93.28,93.33,235624.0,79.197,79.2559,78.4319,78.4739,235624.0
2022-03-08 09:35:00,93.35,93.42,92.8,93.01,82984.0,78.4907,78.5496,78.0283,78.2048,82984.0
2022-03-08 09:40:00,93.0,93.2,92.7,93.02,126971.0,78.1964,78.3646,77.9442,78.2133,126971.0
2022-03-08 09:45:00,93.03,93.4,92.99,93.3,97213.0,78.2217,78.5328,78.188,78.4487,97213.0
2022-03-08 09:50:00,93.28,93.46,93.04,93.14,80828.0,78.4319,78.5832,78.2301,78.3142,80828.0
2022-03-08 09:55:00,93.15,93.48,93.11,93.44,80550.0,78.3226,78.6,78.2889,78.5664,80550.0
2022-03-08 10:00:00,93.44,93.53,93.19,93.19,56504.0,78.5664,78.6421,78.3562,78.3562,56504.0
2022-03-08 10:05:00,93.2,93.35,93.09,93.15,34527.0,78.3646,78.4907,78.2721,78.3226,34527.0
2022-03-08 10:10:00,93.14,93.36,93.11,93.35,51875.0,78.3142,78.4991,78.2889,78.4907,51875.0
2022-03-08 10:15:00,93.33,93.52,93.18,93.45,52156.0,78.4739,78.6337,78.3478,78.5748,52156.0
2022-03-08 10:20:00,93.46,93.79,93.35,93.58,39355.0,78.5832,78.8607,78.4907,78.6841,39355.0
2022-03-08 10:25:00,93.6,93.88,93.49,93.78,48701.0,78.7009,78.9364,78.6084,78.8523,48701.0
2022-03-08 10:30:00,93.77,94.01,93.74,93.95,57859.0,78.8439,79.0457,78.8186,78.9952,57859.0
2022-03-08 10:35:00,93.96,94.25,93.96,94.18,51411.0,79.0036,79.2475,79.0036,79.1886,51411.0
2022-03-08 10:40:00,94.21,94.38,94.03,94.28,46276.0,79.2138,79.3568,79.0625,79.2727,46276.0
2022-03-08 10:45:00,94.28,94.4,94.02,94.11,53562.0,79.2727,79.3736,79.0541,79.1298,53562.0
2022-03-08 10:50:00,94.1,94.21,94.03,94.1,39122.0,79.1213,79.2138,79.0625,79.1213,39122.0
2022-03-08 10:55:00,94.08,94.25,94.0,94.22,46822.0,79.1045,79.2475,79.0373,79.2222,46822.0
2022-03-08 11:00:00,94.23,94.29,94.04,94.29,40025.0,79.2307,79.2811,79.0709,79.2811,40025.0
2022-03-08 11:05:00,94.31,94.45,94.06,94.09,53044.0,79.2979,79.4156,79.0877,79.1129,53044.0
2022-03-08 11:10:00,94.09,94.38,94.08,94.37,33592.0,79.1129,79.3568,79.1045,79.3484,33592.0
2022-03-08 11:15:00,94.39,94.4,94.11,94.24,39214.0,79.3652,79.3736,79.1298,79.2391,39214.0
2022-03-08 11:20:00,94.24,94.37,94.2,94.3,39851.0,79.2391,79.3484,79.2054,79.2895,39851.0
2022-03-08 11:25:00,94.32,94.35,94.18,94.33,37308.0,79.3063,79.3315,79.1886,79.3147,37308.0
2022-03-08 11:30:00,94.32,94.53,94.28,94.51,53439.0,79.3063,79.4829,79.2727,79.4661,53439.0
2022-03-08 11:35:00,94.51,94.84,94.51,94.84,49600.0,79.4661,79.7436,79.4661,79.7436,49600.0
2022-03-08 11:40:00,94.82,95.05,94.81,95.0,72104.0,79.7267,79.9201,79.7183,79.8781,72104.0
2022-03-08 11:45:00,95.0,95.2,94.98,95.02,45883.0,79.8781,80.0462,79.8613,79.8949,45883.0
2022-03-08 11:50:00,94.99,94.99,94.81,94.95,52385.0,79.8697,79.8697,79.7183,79.836,52385.0
2022-03-08 11:55:00,94.95,94.95,94.67,94.86,42960.0,79.836,79.836,79.6006,79.7604,42960.0
2022-03-08 12:00:00,94.86,94.87,94.66,94.75,38297.0,79.7604,79.7688,79.5922,79.6679,38297.0
2022-03-08 12:05:00,94.76,94.95,94.69,94.89,36462.0,79.6763,79.836,79.6174,79.7856,36462.0
2022-03-08 12:10:00,94.94,95.07,94.89,95.02,41091.0,79.8276,79.9369,79.7856,79.8949,41091.0
2022-03-08 12:15:00,95.03,95.3,94.95,95.21,43951.0,79.9033,80.1303,79.836,80.0547,43951.0
2022-03-08 12:20:00,95.23,95.33,95.12,95.19,54210.0,80.0715,80.1556,79.979,80.0378,54210.0
2022-03-08 12:25:00,95.21,95.69,95.18,95.63,55482.0,80.0547,80.4583,80.0294,80.4078,55482.0
2022-03-08 12:30:00,95.64,95.89,95.58,95.88,40392.0,80.4162,80.6264,80.3658,80.618,40392.0
2022-03-08 12:35:00,95.87,96.03,95.84,96.01,56253.0,80.6096,80.7441,80.5844,80.7273,56253.0
2022-03-08 12:40:00,96.01,96.36,95.93,96.2,61043.0,80.7273,81.0216,80.66,80.8871,61043.0
2022-03-08 12:45:00,96.18,96.22,95.86,95.87,43267.0,80.8703,80.9039,80.6012,80.6096,43267.0
2022-03-08 12:50:00,95.87,96.02,95.75,95.81,28745.0,80.6096,80.7357,80.5087,80.5591,28745.0
2022-03-08 12:55:00,95.8,95.81,95.58,95.61,24591.0,80.5507,80.5591,80.3658,80.391,24591.0
2022-03-08 13:00:00,95.61,95.88,95.6,95.83,21900.0,80.391,80.618,80.3826,80.576,21900.0
2022-03-08 13:05:00,95.8,96.05,95.78,96.02,38205.0,80.5507,80.7609,80.5339,80.7357,38205.0
2022-03-08 13:10:00,96.03,96.18,95.98,96.13,43500.0,80.7441,80.8703,80.7021,80.8282,43500.0
2022-03-08 13:15:00,96.16,96.22,95.99,96.08,57411.0,80.8534,80.9039,80.7105,80.7862,57411.0
2022-03-08 13:20:00,96.1,96.16,96.03,96.09,44470.0,80.803,80.8534,80.7441,80.7946,44470.0
2022-03-08 13:25:00,96.09,96.11,95.95,95.98,89891.0,80.7946,80.8114,80.6769,80.7021,89891.0
2022-03-08 13:30:00,95.96,96.01,95.87,95.97,56605.0,80.6853,80.7273,80.6096,80.6937,56605.0
2022-03-08 13:35:00,95.97,96.11,95.92,95.93,60744.0,80.6937,80.8114,80.6516,80.66,60744.0
2022-03-08 13:40:00,95.93,95.93,95.38,95.56,31429.0,80.66,80.66,80.1976,80.3489,31429.0
2022-03-08 13:45:00,95.56,95.57,95.35,95.45,27113.0,80.3489,80.3574,80.1724,80.2565,27113.0
2022-03-08 13:50:00,95.45,95.5,95.32,95.38,27926.0,80.2565,80.2985,80.1471,80.1976,27926.0
2022-03-08 13:55:00,95.39,95.45,95.26,95.35,31450.0,80.206,80.2565,80.0967,80.1724,31450.0
2022-03-08 14:00:00,95.34,95.36,95.04,95.19,37029.0,80.164,80.1808,79.9117,80.0378,37029.0
2022-03-08 14:05:00,95.2,95.49,95.16,95.46,40447.0,80.0462,80.2901,80.0126,80.2649,40447.0
2022-03-08 14:10:00,95.46,95.5,95.33,95.41,28200.0,80.2649,80.2985,80.1556,80.2228,28200.0
2022-03-08 14:15:00,95.43,95.46,95.25,95.25,27781.0,80.2396,80.2649,80.0883,80.0883,27781.0
2022-03-08 14:20:00,95.25,95.36,95.09,95.31,35833.0,80.0883,80.1808,79.9538,80.1387,35833.0
2022-03-08 14:25:00,95.3,95.39,95.27,95.39,22916.0,80.1303,80.206,80.1051,80.206,22916.0
2022-03-08 14:30:00,95.37,95.41,95.28,95.3,30337.0,80.1892,80.2228,80.1135,80.1303,30337.0
2022-03-08 14:35:00,95.34,95.55,95.3,95.44,22426.0,80.164,80.3405,80.1303,80.248,22426.0
2022-03-08 14:40:00,95.44,95.58,95.37,95.56,16171.0,80.248,80.3658,80.1892,80.3489,16171.0
2022-03-08 14:45:00,95.59,95.66,95.56,95.66,26311.0,80.3742,80.433,80.3489,80.433,26311.0
2022-03-08 14:50:00,95.65,95.67,95.49,95.54,24047.0,80.4246,80.4414,80.2901,80.3321,24047.0
2022-03-08 14:55:00,95.54,95.58,95.3,95.32,31643.0,80.3321,80.3658,80.1303,80.1471,31643.0
2022-03-08 15:00:00,95.32,95.42,95.25,95.4,24069.0,80.1471,80.2312,80.0883,80.2144,24069.0
2022-03-08 15:05:00,95.38,95.38,95.25,95.28,25377.0,80.1976,80.1976,80.0883,80.1135,25377.0
2022-03-08 15:10:00,95.29,95.31,95.02,95.07,26672.0,80.1219,80.1387,79.8949,79.9369,26672.0
2022-03-08 15:15:00,95.07,95.09,94.98,95.03,25261.0,79.9369,79.9538,79.8613,79.9033,25261.0
2022-03-08 15:20:00,95.04,95.04,94.7,94.84,77020.0,79.9117,79.9117,79.6258,79.7436,77020.0
2022-03-08 15:25:00,94.84,94.86,94.52,94.55,35886.0,79.7436,79.7604,79.4745,79.4997,35886.0
2022-03-08 15:30:00,94.54,94.55,94.35,94.42,51936.0,79.4913,79.4997,79.3315,79.3904,51936.0
2022-03-08 15:35:00,94.41,94.56,94.37,94.53,33318.0,79.382,79.5081,79.3484,79.4829,33318.0
2022-03-08 15:40:00,94.54,94.67,94.27,94.27,52098.0,79.4913,79.6006,79.2643,79.2643,52098.0
2022-03-08 15:45:00,94.27,94.39,94.14,94.17,93290.0,79.2643,79.3652,79.155,79.1802,93290.0
2022-03-08 15:50:00,94.18,94.45,94.13,94.13,100907.0,79.1886,79.4156,79.1466,79.1466,100907.0
2022-03-08 15:55:00,94.12,94.13,93.83,93.97,367326.0,79.1382,79.1466,78.8943,79.012,367326.0
2022-03-09 09:30:00,95.22,96.07,95.14,95.9,158647.0,80.0631,80.7778,79.9958,80.6348,158647.0
2022-03-09 09:35:00,95.92,96.07,95.64,95.72,53359.0,80.6516,80.7778,80.4162,80.4835,53359.0
2022-03-09 09:40:00,95.74,95.92,95.49,95.71,35899.0,80.5003,80.6516,80.2901,80.4751,35899.0
2022-03-09 09:45:00,95.72,95.85,95.62,95.68,51419.0,80.4835,80.5928,80.3994,80.4498,51419.0
2022-03-09 09:50:00,95.66,95.69,95.09,95.18,35655.0,80.433,80.4583,79.9538,80.0294,35655.0
2022-03-09 09:55:00,95.21,95.29,94.86,94.99,35069.0,80.0547,80.1219,79.7604,79.8697,35069.0
2022-03-09 10:00:00,95.03,95.38,94.95,95.35,60446.0,79.9033,80.1976,79.836,80.1724,60446.0
2022-03-09 10:05:00,95.31,95.49,95.1,95.49,28069.0,80.1387,80.2901,79.9622,80.2901,28069.0
2022-03-09 10:10:00,95.49,95.5,95.18,95.29,49057.0,80.2901,80.2985,80.0294,80.1219,49057.0
2022-03-09 10:15:00,95.29,95.29,94.55,94.98,83177.0,80.1219,80.1219,79.4997,79.8613,83177.0
2022-03-09 10:20:00,94.93,95.15,94.89,95.14,23285.0,79.8192,80.0042,79.7856,79.9958,23285.0
2022-03-09 10:25:00,95.12,95.15,94.92,94.99,25323.0,79.979,80.0042,79.8108,79.8697,25323.0
2022-03-09 10:30:00,94.97,94.99,94.72,94.8,24238.0,79.8529,79.8697,79.6427,79.7099,24238.0
2022-03-09 10:35:00,94.82,94.93,94.75,94.82,23183.0,79.7267,79.8192,79.6679,79.7267,23183.0
2022-03-09 10:40:00,94.79,94.82,94.38,94.5,63538.0,79.7015,79.7267,79.3568,79.4577,63538.0
2022-03-09 10:45:00,94.51,94.56,94.35,94.44,30623.0,79.4661,79.5081,79.3315,79.4072,30623.0
2022-03-09 10:50:00,94.42,94.46,94.13,94.16,34409.0,79.3904,79.424,79.1466,79.1718,34409.0
2022-03-09 10:55:00,94.17,94.23,93.92,93.99,70254.0,79.1802,79.2307,78.97,79.0289,70254.0
2022-03-09 11:00:00,94.0,94.02,93.64,93.68,55066.0,79.0373,79.0541,78.7346,78.7682,55066.0
2022-03-09 11:05:00,93.69,93.72,93.52,93.55,42502.0,78.7766,78.8018,78.6337,78.6589,42502.0
2022-03-09 11:10:00,93.55,93.66,93.36,93.36,116695.0,78.6589,78.7514,78.4991,78.4991,116695.0
2022-03-09 11:15:00,93.38,93.88,93.35,93.84,33572.0,78.516,78.9364,78.4907,78.9027,33572.0
2022-03-09 11:20:00,93.87,93.93,93.84,93.87,19510.0,78.928,78.9784,78.9027,78.928,19510.0
2022-03-09 11:25:00,93.88,94.11,93.85,94.01,19245.0,78.9364,79.1298,78.9111,79.0457,19245.0
2022-03-09 11:30:00,94.07,94.25,94.0,94.17,16398.0,79.0961,79.2475,79.0373,79.1802,16398.0
2022-03-09 11:35:00,94.18,94.37,94.15,94.2,31782.0,79.1886,79.3484,79.1634,79.2054,31782.0
2022-03-09 11:40:00,94.2,94.4,94.17,94.33,16577.0,79.2054,79.3736,79.1802,79.3147,16577.0
2022-03-09 11:45:00,94.29,94.34,94.26,94.26,15099.0,79.2811,79.3231,79.2559,79.2559,15099.0
2022-03-09 11:50:00,94.28,94.66,94.2,94.57,34663.0,79.2727,79.5922,79.2054,79.5165,34663.0
2022-03-09 11:55:00,94.58,94.62,94.5,94.59,25705.0,79.5249,79.5586,79.4577,79.5333,25705.0
2022-03-09 12:00:00,94.58,94.74,94.55,94.64,25518.0,79.5249,79.6595,79.4997,79.5754,25518.0
2022-03-09 12:05:00,94.64,94.64,94.43,94.56,17273.0,79.5754,79.5754,79.3988,79.5081,17273.0
2022-03-09 12:10:00,94.55,94.62,94.48,94.62,19217.0,79.4997,79.5586,79.4409,79.5586,19217.0
2022-03-09 12:15:00,94.6,94.66,94.59,94.61,16367.0,79.5418,79.5922,79.5333,79.5502,16367.0
2022-03-09 12:20:00,94.61,94.73,94.57,94.62,20979.0,79.5502,79.6511,79.5165,79.5586,20979.0
2022-03-09 12:25:00,94.62,94.7,94.61,94.69,14774.0,79.5586,79.6258,79.5502,79.6174,14774.0
2022-03-09 12:30:00,94.7,94.75,94.58,94.64,14394.0,79.6258,79.6679,79.5249,79.5754,14394.0
2022-03-09 12:35:00,94.64,94.69,94.6,94.63,9797.0,79.5754,79.6174,79.5418,79.567,9797.0
2022-03-09 12:40:00,94.63,94.63,94.39,94.41,18733.0,79.567,79.567,79.3652,79.382,18733.0
2022-03-09 12:45:00,94.4,94.4,94.11,94.29,61578.0,79.3736,79.3736,79.1298,79.2811,61578.0
2022-03-09 12:50:00,94.3,94.38,94.28,94.34,16329.0,79.2895,79.3568,79.2727,79.3231,16329.0
2022-03-09 12:55:00,94.34,94.39,94.23,94.38,11658.0,79.3231,79.3652,79.2307,79.3568,11658.0
2022-03-09 13:00:00,94.36,94.59,94.36,94.41,26074.0,79.34,79.5333,79.34,79.382,26074.0
2022-03-09 13:05:00,94.41,94.47,94.29,94.36,16605.0,79.382,79.4324,79.2811,79.34,16605.0
2022-03-09 13:10:00,94.36,94.44,94.3,94.41,13848.0,79.34,79.4072,79.2895,79.382,13848.0
2022-03-09 13:15:00,94.39,94.42,94.28,94.31,15882.0,79.3652,79.3904,79.2727,79.2979,15882.0
2022-03-09 13:20:00,94.3,94.3,94.17,94.29,17263.0,79.2895,79.2895,79.1802,79.2811,17263.0
2022-03-09 13:25:00,94.31,94.35,94.23,94.27,12526.0,79.2979,79.3315,79.2307,79.2643,12526.0
2022-03-09 13:30:00,94.27,94.31,94.15,94.16,19746.0,79.2643,79.2979,79.1634,79.1718,19746.0
2022-03-09 13:35:00,94.17,94.23,94.14,94.19,21765.0,79.1802,79.2307,79.155,79.197,21765.0
2022-03-09 13:40:00,94.19,94.19,94.0,94.02,25249.0,79.197,79.197,79.0373,79.0541,25249.0
2022-03-09 13:45:00,94.03,94.11,93.91,93.92,22989.0,79.0625,79.1298,78.9616,78.97,22989.0
2022-03-09 13:50:00,93.94,94.08,93.94,94.05,22591.0,78.9868,79.1045,78.9868,79.0793,22591.0
2022-03-09 13:55:00,94.04,94.13,94.0,94.09,17566.0,79.0709,79.1466,79.0373,79.1129,17566.0
2022-03-09 14:00:00,94.08,94.31,93.95,94.31,27977.0,79.1045,79.2979,78.9952,79.2979,27977.0
2022-03-09 14:05:00,94.31,94.41,94.26,94.31,25544.0,79.2979,79.382,79.2559,79.2979,25544.0
2022-03-09 14:10:00,94.31,94.35,94.16,94.33,27535.0,79.2979,79.3315,79.1718,79.3147,27535.0
2022-03-09 14:15:00,94.34,94.52,94.33,94.5,19296.0,79.3231,79.4745,79.3147,79.4577,19296.0
2022-03-09 14:20:00,94.5,94.57,94.45,94.48,22031.0,79.4577,79.5165,79.4156,79.4409,22031.0
2022-03-09 14:25:00,94.46,94.46,94.35,94.35,17909.0,79.424,79.424,79.3315,79.3315,17909.0
2022-03-09 14:30:00,94.37,94.42,94.33,94.38,21310.0,79.3484,79.3904,79.3147,79.3568,21310.0
2022-03-09 14:35:00,94.37,94.39,94.22,94.23,23058.0,79.3484,79.3652,79.2222,79.2307,23058.0
2022-03-09 14:40:00,94.22,94.27,94.11,94.19,27091.0,79.2222,79.2643,79.1298,79.197,27091.0
2022-03-09 14:45:00,94.2,94.23,94.01,94.06,18740.0,79.2054,79.2307,79.0457,79.0877,18740.0
2022-03-09 14:50:00,94.05,94.11,93.85,93.88,28600.0,79.0793,79.1298,78.9111,78.9364,28600.0
2022-03-09 14:55:00,93.89,93.96,93.86,93.86,21102.0,78.9448,79.0036,78.9195,78.9195,21102.0
2022-03-09 15:00:00,93.91,94.0,93.89,93.98,26445.0,78.9616,79.0373,78.9448,79.0204,26445.0
2022-03-09 15:05:00,93.98,94.14,93.94,94.12,18204.0,79.0204,79.155,78.9868,79.1382,18204.0
2022-03-09 15:10:00,94.14,94.26,94.12,94.25,35979.0,79.155,79.2559,79.1382,79.2475,35979.0
2022-03-09 15:15:00,94.24,94.26,94.13,94.16,29672.0,79.2391,79.2559,79.1466,79.1718,29672.0
2022-03-09 15:20:00,94.16,94.35,94.16,94.3,31470.0,79.1718,79.3315,79.1718,79.2895,31470.0
2022-03-09 15:25:00,94.3,94.32,94.19,94.24,29890.0,79.2895,79.3063,79.197,79.2391,29890.0
2022-03-09 15:30:00,94.22,94.42,94.21,94.27,40029.0,79.2222,79.3904,79.2138,79.2643,40029.0
2022-03-09 15:35:00,94.25,94.32,94.15,94.16,45977.0,79.2475,79.3063,79.1634,79.1718,45977.0
2022-03-09 15:40:00,94.15,94.25,94.01,94.07,100380.0,79.1634,79.2475,79.0457,79.0961,100380.0
2022-03-09 15:45:00,94.07,94.1,93.87,93.93,82506.0,79.0961,79.1213,78.928,78.9784,82506.0
2022-03-09 15:50:00,93.91,93.95,93.75,93.87,131665.0,78.9616,78.9952,78.8271,78.928,131665.0
2022-03-09 15:55:00,93.87,93.87,93.69,93.81,476490.0,78.928,78.928,78.7766,78.8775,476490.0
2022-03-10 09:30:00,92.93,92.98,92.1,92.79,174383.0,78.1376,78.1796,77.4397,78.0199,174383.0
2022-03-10 09:35:00,92.79,93.18,92.68,92.92,66244.0,78.0199,78.3478,77.9274,78.1292,66244.0
2022-03-10 09:40:00,92.94,93.2,92.83,92.92,51102.0,78.146,78.3646,78.0535,78.1292,51102.0
2022-03-10 09:45:00,92.88,93.35,92.81,93.23,39263.0,78.0955,78.4907,78.0367,78.3898,39263.0
2022-03-10 09:50:00,93.24,93.83,93.22,93.76,26492.0,78.3982,78.8943,78.3814,78.8355,26492.0
2022-03-10 09:55:00,93.74,93.77,93.42,93.47,36562.0,78.8186,78.8439,78.5496,78.5916,36562.0
2022-03-10 10:00:00,93.5,93.67,93.48,93.54,29034.0,78.6169,78.7598,78.6,78.6505,29034.0
2022-03-10 10:05:00,93.55,93.67,93.46,93.66,91317.0,78.6589,78.7598,78.5832,78.7514,91317.0
2022-03-10 10:10:00,93.64,93.64,93.1,93.18,27860.0,78.7346,78.7346,78.2805,78.3478,27860.0
2022-03-10 10:15:00,93.2,93.31,93.08,93.18,33819.0,78.3646,78.4571,78.2637,78.3478,33819.0
2022-03-10 10:20:00,93.23,93.23,93.06,93.07,51777.0,78.3898,78.3898,78.2469,78.2553,51777.0
2022-03-10 10:25:00,93.1,93.21,92.8,92.82,59259.0,78.2805,78.373,78.0283,78.0451,59259.0
2022-03-10 10:30:00,92.84,92.9,92.72,92.73,21765.0,78.0619,78.1124,77.961,77.9694,21765.0
2022-03-10 10:35:00,92.72,92.72,92.39,92.59,63309.0,77.961,77.961,77.6835,77.8517,63309.0
2022-03-10 10:40:00,92.58,92.67,92.51,92.52,40669.0,77.8433,77.919,77.7844,77.7928,40669.0
2022-03-10 10:45:00,92.54,92.54,92.26,92.41,26244.0,77.8097,77.8097,77.5742,77.7004,26244.0
2022-03-10 10:50:00,92.41,92.42,92.31,92.35,17744.0,77.7004,77.7088,77.6163,77.6499,17744.0
2022-03-10 10:55:00,92.38,92.42,92.25,92.32,49290.0,77.6751,77.7088,77.5658,77.6247,49290.0
2022-03-10 11:00:00,92.3,92.38,92.13,92.32,45003.0,77.6079,77.6751,77.4649,77.6247,45003.0
2022-03-10 11:05:00,92.29,92.5,92.26,92.27,68388.0,77.5995,77.776,77.5742,77.5826,68388.0
2022-03-10 11:10:00,92.23,92.35,92.17,92.28,16107.0,77.549,77.6499,77.4986,77.591,16107.0
2022-03-10 11:15:00,92.27,92.28,92.03,92.05,87403.0,77.5826,77.591,77.3808,77.3977,87403.0
2022-03-10 11:20:00,92.06,92.06,91.79,91.84,33382.0,77.4061,77.4061,77.179,77.2211,33382.0
2022-03-10 11:25:00,91.86,91.93,91.76,91.9,24966.0,77.2379,77.2968,77.1538,77.2715,24966.0
2022-03-10 11:30:00,91.88,92.0,91.82,92.0,36975.0,77.2547,77.3556,77.2043,77.3556,36975.0
2022-03-10 11:35:00,92.0,92.05,91.84,91.84,43823.0,77.3556,77.3977,77.2211,77.2211,43823.0
2022-03-10 11:40:00,91.85,91.94,91.75,91.93,18370.0,77.2295,77.3052,77.1454,77.2968,18370.0
2022-03-10 11:45:00,91.93,91.93,91.74,91.78,27627.0,77.2968,77.2968,77.137,77.1706,27627.0
2022-03-10 11:50:00,91.76,91.8,91.69,91.75,34916.0,77.1538,77.1875,77.095,77.1454,34916.0
2022-03-10 11:55:00,91.77,91.88,91.75,91.88,8573.0,77.1622,77.2547,77.1454,77.2547,8573.0
2022-03-10 12:00:00,91.88,92.08,91.88,92.08,15415.0,77.2547,77.4229,77.2547,77.4229,15415.0
2022-03-10 12:05:00,92.08,92.18,92.04,92.08,21372.0,77.4229,77.507,77.3893,77.4229,21372.0
2022-03-10 12:10:00,92.09,92.12,91.96,91.98,12254.0,77.4313,77.4565,77.322,77.3388,12254.0
2022-03-10 12:15:00,91.96,92.0,91.9,91.96,53048.0,77.322,77.3556,77.2715,77.322,53048.0
2022-03-10 12:20:00,91.95,92.08,91.9,92.04,26709.0,77.3136,77.4229,77.2715,77.3893,26709.0
2022-03-10 12:25:00,92.03,92.06,91.97,92.01,13130.0,77.3808,77.4061,77.3304,77.364,13130.0
2022-03-10 12:30:00,92.02,92.08,91.96,92.04,18205.0,77.3724,77.4229,77.322,77.3893,18205.0
2022-03-10 12:35:00,92.03,92.06,91.88,91.88,13758.0,77.3808,77.4061,77.2547,77.2547,13758.0
2022-03-10 12:40:00,91.88,91.89,91.76,91.81,21854.0,77.2547,77.2631,77.1538,77.1959,21854.0
2022-03-10 12:45:00,91.81,91.88,91.64,91.69,69023.0,77.1959,77.2547,77.0529,77.095,69023.0
2022-03-10 12:50:00,91.69,91.79,91.6,91.75,24823.0,77.095,77.179,77.0193,77.1454,24823.0
2022-03-10 12:55:00,91.76,91.91,91.71,91.84,15272.0,77.1538,77.2799,77.1118,77.2211,15272.0
2022-03-10 13:00:00,91.81,92.08,91.8,92.03,32008.0,77.1959,77.4229,77.1875,77.3808,32008.0
2022-03-10 13:05:00,92.01,92.06,92.0,92.0,10794.0,77.364,77.4061,77.3556,77.3556,10794.0
2022-03-10 13:10:00,92.0,92.22,91.99,92.19,108700.0,77.3556,77.5406,77.3472,77.5154,108700.0
2022-03-10 13:15:00,92.17,92.45,92.17,92.44,17327.0,77.4986,77.734,77.4986,77.7256,17327.0
2022-03-10 13:20:00,92.42,92.48,92.35,92.36,31612.0,77.7088,77.7592,77.6499,77.6583,31612.0
2022-03-10 13:25:00,92.35,92.35,92.19,92.28,15865.0,77.6499,77.6499,77.5154,77.591,15865.0
2022-03-10 13:30:00,92.28,92.29,92.1,92.21,14097.0,77.591,77.5995,77.4397,77.5322,14097.0
2022-03-10 13:35:00,92.19,92.26,92.11,92.13,16876.0,77.5154,77.5742,77.4481,77.4649,16876.0
2022-03-10 13:40:00,92.14,92.22,92.09,92.13,11614.0,77.4733,77.5406,77.4313,77.4649,11614.0
2022-03-10 13:45:00,92.14,92.22,92.1,92.22,20414.0,77.4733,77.5406,77.4397,77.5406,20414.0
2022-03-10 13:50:00,92.21,92.21,92.08,92.13,17149.0,77.5322,77.5322,77.4229,77.4649,17149.0
2022-03-10 13:55:00,92.17,92.29,92.12,92.24,18986.0,77.4986,77.5995,77.4565,77.5574,18986.0
2022-03-10 14:00:00,92.25,92.35,92.16,92.28,20654.0,77.5658,77.6499,77.4901,77.591,20654.0
2022-03-10 14:05:00,92.33,92.43,92.25,92.28,37849.0,77.6331,77.7172,77.5658,77.591,37849.0
2022-03-10 14:10:00,92.28,92.43,92.22,92.39,16994.0,77.591,77.7172,77.5406,77.6835,16994.0
2022-03-10 14:15:00,92.39,92.42,92.34,92.4,11305.0,77.6835,77.7088,77.6415,77.6919,11305.0
2022-03-10 14:20:00,92.39,92.42,92.3,92.31,33397.0,77.6835,77.7088,77.6079,77.6163,33397.0
2022-03-10 14:25:00,92.32,92.35,92.28,92.32,35525.0,77.6247,77.6499,77.591,77.6247,35525.0
2022-03-10 14:30:00,92.33,92.38,92.2,92.2,45664.0,77.6331,77.6751,77.5238,77.5238,45664.0
2022-03-10 14:35:00,92.23,92.24,92.15,92.15,50406.0,77.549,77.5574,77.4817,77.4817,50406.0
2022-03-10 14:40:00,92.17,92.21,92.08,92.1,35722.0,77.4986,77.5322,77.4229,77.4397,35722.0
2022-03-10 14:45:00,92.12,92.22,92.04,92.09,38278.0,77.4565,77.5406,77.3893,77.4313,38278.0
2022-03-10 14:50:00,92.1,92.18,92.04,92.1,23963.0,77.4397,77.507,77.3893,77.4397,23963.0
2022-03-10 14:55:00,92.1,92.16,92.09,92.1,41208.0,77.4397,77.4901,77.4313,77.4397,41208.0
2022-03-10 15:00:00,92.13,92.14,92.06,92.08,35642.0,77.4649,77.4733,77.4061,77.4229,35642.0
2022-03-10 15:05:00,92.08,92.11,92.01,92.03,17178.0,77.4229,77.4481,77.364,77.3808,17178.0
2022-03-10 15:10:00,92.04,92.08,91.96,92.01,23043.0,77.3893,77.4229,77.322,77.364,23043.0
2022-03-10 15:15:00,92.0,92.0,91.89,91.91,31124.0,77.3556,77.3556,77.2631,77.2799,31124.0
2022-03-10 15:20:00,91.9,91.9,91.72,91.78,33363.0,77.2715,77.2715,77.1202,77.1706,33363.0
2022-03-10 15:25:00,91.78,91.83,91.74,91.81,36391.0,77.1706,77.2127,77.137,77.1959,36391.0
2022-03-10 15:30:00,91.81,91.85,91.76,91.78,47518.0,77.1959,77.2295,77.1538,77.1706,47518.0
2022-03-10 15:35:00,91.78,91.84,91.74,91.84,55128.0,77.1706,77.2211,77.137,77.2211,55128.0
2022-03-10 15:40:00,91.84,92.0,91.8,91.93,97781.0,77.2211,77.3556,77.1875,77.2968,97781.0
2022-03-10 15:45:00,91.89,92.06,91.84,91.91,106039.0,77.2631,77.4061,77.2211,77.2799,106039.0
2022-03-10 15:50:00,91.91,92.26,91.9,92.2,131416.0,77.2799,77.5742,77.2715,77.5238,131416.0
2022-03-10 15:55:00,92.2,92.21,91.89,91.89,784080.0,77.5238,77.5322,77.2631,77.2631,784080.0
2022-03-11 09:30:00,92.27,92.38,91.83,91.93,202718.0,77.5826,77.6751,77.2127,77.2968,202718.0
2022-03-11 09:35:00,91.93,92.42,91.9,92.38,90229.0,77.2968,77.7088,77.2715,77.6751,90229.0
2022-03-11 09:40:00,92.33,92.33,91.68,92.15,99489.0,77.6331,77.6331,77.0866,77.4817,99489.0
2022-03-11 09:45:00,92.13,92.13,91.7,91.9,46849.0,77.4649,77.4649,77.1034,77.2715,46849.0
2022-03-11 09:50:00,91.9,91.91,91.61,91.62,77179.0,77.2715,77.2799,77.0277,77.0361,77179.0
2022-03-11 09:55:00,91.61,92.12,91.58,92.0,55441.0,77.0277,77.4565,77.0025,77.3556,55441.0
2022-03-11 10:00:00,92.0,92.02,91.54,91.63,50699.0,77.3556,77.3724,76.9688,77.0445,50699.0
2022-03-11 10:05:00,91.62,91.7,91.42,91.53,69183.0,77.0361,77.1034,76.8679,76.9604,69183.0
2022-03-11 10:10:00,91.59,91.71,91.48,91.62,38632.0,77.0109,77.1118,76.9184,77.0361,38632.0
2022-03-11 10:15:00,91.58,92.02,91.58,91.93,24081.0,77.0025,77.3724,77.0025,77.2968,24081.0
2022-03-11 10:20:00,91.94,91.97,91.8,91.8,20741.0,77.3052,77.3304,77.1875,77.1875,20741.0
2022-03-11 10:25:00,91.79,91.99,91.78,91.97,44986.0,77.179,77.3472,77.1706,77.3304,44986.0
2022-03-11 10:30:00,91.95,92.05,91.86,92.01,43815.0,77.3136,77.3977,77.2379,77.364,43815.0
2022-03-11 10:35:00,92.03,92.12,91.85,91.9,56684.0,77.3808,77.4565,77.2295,77.2715,56684.0
2022-03-11 10:40:00,91.89,91.9,91.7,91.82,53461.0,77.2631,77.2715,77.1034,77.2043,53461.0
2022-03-11 10:45:00,91.8,91.92,91.77,91.88,38196.0,77.1875,77.2884,77.1622,77.2547,38196.0
2022-03-11 10:50:00,91.89,91.9,91.76,91.77,36161.0,77.2631,77.2715,77.1538,77.1622,36161.0
2022-03-11 10:55:00,91.78,91.87,91.65,91.84,73636.0,77.1706,77.2463,77.0613,77.2211,73636.0
2022-03-11 11:00:00,91.85,91.86,91.63,91.71,48229.0,77.2295,77.2379,77.0445,77.1118,48229.0
2022-03-11 11:05:00,91.68,91.69,91.3,91.32,107221.0,77.0866,77.095,76.767,76.7839,107221.0
2022-03-11 11:10:00,91.32,91.36,91.11,91.21,96872.0,76.7839,76.8175,76.6073,76.6914,96872.0
2022-03-11 11:15:00,91.24,91.49,91.13,91.43,50417.0,76.7166,76.9268,76.6241,76.8763,50417.0
2022-03-11 11:20:00,91.43,91.5,91.31,91.34,44569.0,76.8763,76.9352,76.7755,76.8007,44569.0
2022-03-11 11:25:00,91.34,91.34,91.22,91.29,116284.0,76.8007,76.8007,76.6998,76.7586,116284.0
2022-03-11 11:30:00,91.29,91.43,91.28,91.36,64131.0,76.7586,76.8763,76.7502,76.8175,64131.0
2022-03-11 11:35:00,91.34,91.39,91.22,91.24,45657.0,76.8007,76.8427,76.6998,76.7166,45657.0
2022-03-11 11:40:00,91.22,91.22,90.98,91.15,114373.0,76.6998,76.6998,76.498,76.6409,114373.0
2022-03-11 11:45:00,91.15,91.37,91.05,91.06,51613.0,76.6409,76.8259,76.5568,76.5652,51613.0
2022-03-11 11:50:00,91.07,91.32,91.03,91.32,25000.0,76.5737,76.7839,76.54,76.7839,25000.0
2022-03-11 11:55:00,91.33,91.33,91.18,91.23,34659.0,76.7923,76.7923,76.6661,76.7082,34659.0
2022-03-11 12:00:00,91.21,91.23,91.02,91.02,21728.0,76.6914,76.7082,76.5316,76.5316,21728.0
2022-03-11 12:05:00,91.05,91.07,90.8,90.8,30128.0,76.5568,76.5737,76.3466,76.3466,30128.0
2022-03-11 12:10:00,90.83,90.97,90.8,90.9,18144.0,76.3719,76.4896,76.3466,76.4307,18144.0
2022-03-11 12:15:00,90.91,90.96,90.89,90.95,12397.0,76.4391,76.4812,76.4223,76.4728,12397.0
2022-03-11 12:20:00,90.95,91.06,90.95,90.96,22649.0,76.4728,76.5652,76.4728,76.4812,22649.0
2022-03-11 12:25:00,90.95,91.09,90.95,91.02,22773.0,76.4728,76.5905,76.4728,76.5316,22773.0
2022-03-11 12:30:00,91.03,91.13,90.96,90.96,30517.0,76.54,76.6241,76.4812,76.4812,30517.0
2022-03-11 12:35:00,90.95,90.95,90.79,90.81,82620.0,76.4728,76.4728,76.3382,76.355,82620.0
2022-03-11 12:40:00,90.81,90.85,90.71,90.79,41944.0,76.355,76.3887,76.271,76.3382,41944.0
2022-03-11 12:45:00,90.8,90.81,90.61,90.61,28790.0,76.3466,76.355,76.1869,76.1869,28790.0
2022-03-11 12:50:00,90.61,90.73,90.54,90.64,77797.0,76.1869,76.2878,76.128,76.2121,77797.0
2022-03-11 12:55:00,90.65,90.83,90.52,90.52,63964.0,76.2205,76.3719,76.1112,76.1112,63964.0
2022-03-11 13:00:00,90.51,90.61,90.31,90.53,49581.0,76.1028,76.1869,75.9346,76.1196,49581.0
2022-03-11 13:05:00,90.52,90.63,90.43,90.45,24709.0,76.1112,76.2037,76.0355,76.0523,24709.0
2022-03-11 13:10:00,90.43,90.54,90.43,90.48,37530.0,76.0355,76.128,76.0355,76.0776,37530.0
2022-03-11 13:15:00,90.47,90.53,90.41,90.53,23794.0,76.0692,76.1196,76.0187,76.1196,23794.0
2022-03-11 13:20:00,90.53,90.55,90.47,90.51,18447.0,76.1196,76.1364,76.0692,76.1028,18447.0
2022-03-11 13:25:00,90.52,90.54,90.44,90.51,35507.0,76.1112,76.128,76.0439,76.1028,35507.0
2022-03-11 13:30:00,90.51,90.57,90.36,90.37,47926.0,76.1028,76.1532,75.9767,75.9851,47926.0
2022-03-11 13:35:00,90.38,90.38,90.27,90.3,39151.0,75.9935,75.9935,75.901,75.9262,39151.0
2022-03-11 13:40:00,90.31,90.38,90.26,90.35,31551.0,75.9346,75.9935,75.8926,75.9683,31551.0
2022-03-11 13:45:00,90.35,90.43,90.29,90.29,47830.0,75.9683,76.0355,75.9178,75.9178,47830.0
2022-03-11 13:50:00,90.3,90.43,90.07,90.09,59518.0,75.9262,76.0355,75.7328,75.7496,59518.0
2022-03-11 13:55:00,90.07,90.11,89.97,90.05,90615.0,75.7328,75.7665,75.6487,75.716,90615.0
2022-03-11 14:00:00,90.04,90.08,89.87,89.88,53982.0,75.7076,75.7412,75.5647,75.5731,53982.0
2022-03-11 14:05:00,89.9,89.99,89.86,89.87,42175.0,75.5899,75.6656,75.5563,75.5647,42175.0
2022-03-11 14:10:00,89.87,89.9,89.75,89.84,83757.0,75.5647,75.5899,75.4638,75.5394,83757.0
2022-03-11 14:15:00,89.83,89.91,89.71,89.73,61510.0,75.531,75.5983,75.4301,75.447,61510.0
2022-03-11 14:20:00,89.73,89.73,89.58,89.64,58306.0,75.447,75.447,75.3208,75.3713,58306.0
2022-03-11 14:25:00,89.64,89.74,89.57,89.61,78030.0,75.3713,75.4554,75.3124,75.3461,78030.0
2022-03-11 14:30:00,89.59,89.64,89.54,89.59,119115.0,75.3292,75.3713,75.2872,75.3292,119115.0
2022-03-11 14:35:00,89.58,89.84,89.57,89.81,72579.0,75.3208,75.5394,75.3124,75.5142,72579.0
2022-03-11 14:40:00,89.81,89.84,89.65,89.65,39933.0,75.5142,75.5394,75.3797,75.3797,39933.0
2022-03-11 14:45:00,89.68,89.8,89.63,89.69,37404.0,75.4049,75.5058,75.3629,75.4133,37404.0
2022-03-11 14:50:00,89.7,89.7,89.35,89.46,48319.0,75.4217,75.4217,75.1274,75.2199,48319.0
2022-03-11 14:55:00,89.45,89.59,89.45,89.55,44042.0,75.2115,75.3292,75.2115,75.2956,44042.0
2022-03-11 15:00:00,89.54,89.59,89.45,89.47,27617.0,75.2872,75.3292,75.2115,75.2283,27617.0
2022-03-11 15:05:00,89.46,89.48,89.35,89.4,38356.0,75.2199,75.2367,75.1274,75.1695,38356.0
2022-03-11 15:10:00,89.39,89.48,89.36,89.44,34790.0,75.1611,75.2367,75.1358,75.2031,34790.0
2022-03-11 15:15:00,89.44,89.49,89.39,89.4,38519.0,75.2031,75.2452,75.1611,75.1695,38519.0
2022-03-11 15:20:00,89.4,89.42,89.3,89.33,41129.0,75.1695,75.1863,75.0854,75.1106,41129.0
2022-03-11 15:25:00,89.32,89.37,89.27,89.34,52675.0,75.1022,75.1443,75.0602,75.119,52675.0
2022-03-11 15:30:00,89.34,89.34,89.01,89.01,83216.0,75.119,75.119,74.8416,74.8416,83216.0
2022-03-11 15:35:00,89.02,89.37,89.01,89.2,90570.0,74.85,75.1443,74.8416,75.0013,90570.0
2022-03-11 15:40:00,89.18,89.18,88.93,88.99,158566.0,74.9845,74.9845,74.7743,74.8247,158566.0
2022-03-11 15:45:00,88.99,89.08,88.97,89.0,124912.0,74.8247,74.9004,74.8079,74.8332,124912.0
2022-03-11 15:50:00,89.03,89.07,88.84,88.95,237155.0,74.8584,74.892,74.6986,74.7911,237155.0
2022-03-11 15:55:00,88.95,89.04,88.76,88.89,627851.0,74.7911,74.8668,74.6314,74.7407,627851.0
2022-03-14 09:30:00,89.89,89.89,88.64,88.73,274506.0,75.5815,75.5815,74.5305,74.6061,274506.0
2022-03-14 09:35:00,88.75,89.16,88.71,88.84,88515.0,74.6229,74.9677,74.5893,74.6986,88515.0
2022-03-14 09:40:00,88.86,89.01,88.44,88.89,98084.0,74.7154,74.8416,74.3623,74.7407,98084.0
2022-03-14 09:45:00,88.88,88.92,88.4,88.5,47080.0,74.7323,74.7659,74.3287,74.4127,47080.0
2022-03-14 09:50:00,88.54,89.3,88.54,88.99,47849.0,74.4464,75.0854,74.4464,74.8247,47849.0
2022-03-14 09:55:00,88.98,89.17,88.88,89.15,62471.0,74.8163,74.9761,74.7323,74.9593,62471.0
2022-03-14 10:00:00,89.13,89.15,88.91,88.94,60111.0,74.9425,74.9593,74.7575,74.7827,60111.0
2022-03-14 10:05:00,88.96,89.1,88.81,89.05,46889.0,74.7995,74.9172,74.6734,74.8752,46889.0
2022-03-14 10:10:00,89.05,89.09,88.74,88.75,34254.0,74.8752,74.9088,74.6145,74.6229,34254.0
2022-03-14 10:15:00,88.76,88.8,88.37,88.45,47605.0,74.6314,74.665,74.3034,74.3707,47605.0
2022-03-14 10:20:00,88.45,88.82,88.45,88.82,44264.0,74.3707,74.6818,74.3707,74.6818,44264.0
2022-03-14 10:25:00,88.87,88.97,88.7,88.88,68274.0,74.7238,74.8079,74.5809,74.7323,68274.0
2022-03-14 10:30:00,88.89,89.44,88.89,89.42,109403.0,74.7407,75.2031,74.7407,75.1863,109403.0
2022-03-14 10:35:00,89.38,89.53,89.33,89.34,57842.0,75.1527,75.2788,75.1106,75.119,57842.0
2022-03-14 10:40:00,89.33,89.61,89.33,89.51,78226.0,75.1106,75.3461,75.1106,75.262,78226.0
2022-03-14 10:45:00,89.52,89.7,89.45,89.61,43049.0,75.2704,75.4217,75.2115,75.3461,43049.0
2022-03-14 10:50:00,89.6,89.7,89.5,89.57,44407.0,75.3376,75.4217,75.2536,75.3124,44407.0
2022-03-14 10:55:00,89.56,89.87,89.56,89.87,40687.0,75.304,75.5647,75.304,75.5647,40687.0
2022-03-14 11:00:00,89.91,90.06,89.9,90.04,40323.0,75.5983,75.7244,75.5899,75.7076,40323.0
2022-03-14 11:05:00,90.04,90.17,89.72,89.77,88252.0,75.7076,75.8169,75.4385,75.4806,88252.0
2022-03-14 11:10:00,89.78,90.01,89.78,89.99,52095.0,75.489,75.6824,75.489,75.6656,52095.0
2022-03-14 11:15:00,89.98,90.17,89.89,90.11,36916.0,75.6572,75.8169,75.5815,75.7665,36916.0
2022-03-14 11:20:00,90.08,90.18,89.95,90.03,34179.0,75.7412,75.8253,75.6319,75.6992,34179.0
2022-03-14 11:25:00,90.01,90.01,89.88,89.91,23785.0,75.6824,75.6824,75.5731,75.5983,23785.0
2022-03-14 11:30:00,89.92,90.03,89.76,90.03,30441.0,75.6067,75.6992,75.4722,75.6992,30441.0
2022-03-14 11:35:00,90.01,90.09,89.94,90.0,40990.0,75.6824,75.7496,75.6235,75.674,40990.0
2022-03-14 11:40:00,90.01,90.18,89.95,90.1,41862.0,75.6824,75.8253,75.6319,75.7581,41862.0
2022-03-14 11:45:00,90.1,90.12,90.0,90.11,31748.0,75.7581,75.7749,75.674,75.7665,31748.0
2022-03-14 11:50:00,90.12,90.46,90.12,90.42,52797.0,75.7749,76.0608,75.7749,76.0271,52797.0
2022-03-14 11:55:00,90.42,90.58,90.39,90.51,49801.0,76.0271,76.1617,76.0019,76.1028,49801.0
2022-03-14 12:00:00,90.48,90.5,90.19,90.25,60930.0,76.0776,76.0944,75.8337,75.8842,60930.0
2022-03-14 12:05:00,90.25,90.46,90.24,90.31,29018.0,75.8842,76.0608,75.8758,75.9346,29018.0
2022-03-14 12:10:00,90.31,90.46,90.3,90.32,37060.0,75.9346,76.0608,75.9262,75.943,37060.0
2022-03-14 12:15:00,90.28,90.31,90.13,90.16,48487.0,75.9094,75.9346,75.7833,75.8085,48487.0
2022-03-14 12:20:00,90.17,90.26,90.04,90.15,58352.0,75.8169,75.8926,75.7076,75.8001,58352.0
2022-03-14 12:25:00,90.16,90.26,90.16,90.17,37756.0,75.8085,75.8926,75.8085,75.8169,37756.0
2022-03-14 12:30:00,90.17,90.2,90.06,90.12,51586.0,75.8169,75.8421,75.7244,75.7749,51586.0
2022-03-14 12:35:00,90.13,90.21,89.95,90.0,43864.0,75.7833,75.8505,75.6319,75.674,43864.0
2022-03-14 12:40:00,90.0,90.01,89.75,89.75,41852.0,75.674,75.6824,75.4638,75.4638,41852.0
2022-03-14 12:45:00,89.74,89.74,89.57,89.65,55030.0,75.4554,75.4554,75.3124,75.3797,55030.0
2022-03-14 12:50:00,89.65,89.68,89.48,89.5,40388.0,75.3797,75.4049,75.2367,75.2536,40388.0
2022-03-14 12:55:00,89.5,89.65,89.5,89.57,29247.0,75.2536,75.3797,75.2536,75.3124,29247.0
2022-03-14 13:00:00,89.58,89.79,89.58,89.72,26357.0,75.3208,75.4974,75.3208,75.4385,26357.0
2022-03-14 13:05:00,89.73,89.95,89.73,89.92,26549.0,75.447,75.6319,75.447,75.6067,26549.0
2022-03-14 13:10:00,89.92,89.99,89.78,89.97,35960.0,75.6067,75.6656,75.489,75.6487,35960.0
2022-03-14 13:15:00,89.99,90.01,89.86,89.98,21339.0,75.6656,75.6824,75.5563,75.6572,21339.0
2022-03-14 13:20:00,89.98,90.01,89.91,89.98,31377.0,75.6572,75.6824,75.5983,75.6572,31377.0
2022-03-14 13:25:00,89.99,90.03,89.88,90.03,31837.0,75.6656,75.6992,75.5731,75.6992,31837.0
2022-03-14 13:30:00,90.0,90.15,89.82,89.93,42156.0,75.674,75.8001,75.5226,75.6151,42156.0
2022-03-14 13:35:00,89.91,89.93,89.48,89.48,18803.0,75.5983,75.6151,75.2367,75.2367,18803.0
2022-03-14 13:40:00,89.51,89.57,89.34,89.42,21377.0,75.262,75.3124,75.119,75.1863,21377.0
2022-03-14 13:45:00,89.42,89.5,89.25,89.3,28444.0,75.1863,75.2536,75.0434,75.0854,28444.0
2022-03-14 13:50:00,89.3,89.32,89.21,89.24,34736.0,75.0854,75.1022,75.0097,75.0349,34736.0
2022-03-14 13:55:00,89.25,89.34,89.2,89.23,18342.0,75.0434,75.119,75.0013,75.0265,18342.0
2022-03-14 14:00:00,89.23,89.28,89.18,89.19,19329.0,75.0265,75.0686,74.9845,74.9929,19329.0
2022-03-14 14:05:00,89.2,89.27,89.08,89.15,253202.0,75.0013,75.0602,74.9004,74.9593,253202.0
2022-03-14 14:10:00,89.15,89.2,89.02,89.08,39727.0,74.9593,75.0013,74.85,74.9004,39727.0
2022-03-14 14:15:00,89.1,89.1,88.97,88.97,36065.0,74.9172,74.9172,74.8079,74.8079,36065.0
2022-03-14 14:20:00,88.98,88.98,88.76,88.8,37875.0,74.8163,74.8163,74.6314,74.665,37875.0
2022-03-14 14:25:00,88.8,88.98,88.73,88.93,54029.0,74.665,74.8163,74.6061,74.7743,54029.0
2022-03-14 14:30:00,88.93,88.94,88.82,88.86,20287.0,74.7743,74.7827,74.6818,74.7154,20287.0
2022-03-14 14:35:00,88.87,88.89,88.81,88.84,14167.0,74.7238,74.7407,74.6734,74.6986,14167.0
2022-03-14 14:40:00,88.86,88.86,88.76,88.85,34342.0,74.7154,74.7154,74.6314,74.707,34342.0
2022-03-14 14:45:00,88.85,88.86,88.77,88.8,38080.0,74.707,74.7154,74.6398,74.665,38080.0
2022-03-14 14:50:00,88.78,88.88,88.77,88.86,28965.0,74.6482,74.7323,74.6398,74.7154,28965.0
2022-03-14 14:55:00,88.85,88.9,88.83,88.88,27288.0,74.707,74.7491,74.6902,74.7323,27288.0
2022-03-14 15:00:00,88.87,88.97,88.84,88.84,31536.0,74.7238,74.8079,74.6986,74.6986,31536.0
2022-03-14 15:05:00,88.84,88.84,88.73,88.77,39719.0,74.6986,74.6986,74.6061,74.6398,39719.0
2022-03-14 15:10:00,88.76,88.96,88.75,88.91,25338.0,74.6314,74.7995,74.6229,74.7575,25338.0
2022-03-14 15:15:00,88.92,88.98,88.8,88.98,68406.0,74.7659,74.8163,74.665,74.8163,68406.0
2022-03-14 15:20:00,88.97,89.06,88.91,89.0,35480.0,74.8079,74.8836,74.7575,74.8332,35480.0
2022-03-14 15:25:00,89.02,89.06,88.95,89.03,33336.0,74.85,74.8836,74.7911,74.8584,33336.0
2022-03-14 15:30:00,89.04,89.04,88.82,88.93,54050.0,74.8668,74.8668,74.6818,74.7743,54050.0
2022-03-14 15:35:00,88.92,89.04,88.89,89.02,47657.0,74.7659,74.8668,74.7407,74.85,47657.0
2022-03-14 15:40:00,89.02,89.16,89.02,89.15,77146.0,74.85,74.9677,74.85,74.9593,77146.0
2022-03-14 15:45:00,89.15,89.46,89.14,89.43,151351.0,74.9593,75.2199,74.9509,75.1947,151351.0
2022-03-14 15:50:00,89.46,89.48,89.28,89.38,104092.0,75.2199,75.2367,75.0686,75.1527,104092.0
2022-03-14 15:55:00,89.37,89.72,89.31,89.64,989233.0,75.1443,75.4385,75.0938,75.3713,989233.0
2022-03-15 09:30:00,91.33,91.46,90.61,91.33,151094.0,76.7923,76.9016,76.1869,76.7923,151094.0
2022-03-15 09:35:00,91.3,91.4,91.02,91.1,62559.0,76.767,76.8511,76.5316,76.5989,62559.0
2022-03-15 09:40:00,91.08,91.2,90.62,90.68,44650.0,76.5821,76.683,76.1953,76.2457,44650.0
2022-03-15 09:45:00,90.73,91.23,90.72,91.12,40046.0,76.2878,76.7082,76.2794,76.6157,40046.0
2022-03-15 09:50:00,91.09,91.51,91.09,91.32,56795.0,76.5905,76.9436,76.5905,76.7839,56795.0
2022-03-15 09:55:00,91.32,91.46,91.26,91.38,70093.0,76.7839,76.9016,76.7334,76.8343,70093.0
2022-03-15 10:00:00,91.35,91.56,91.3,91.45,51994.0,76.8091,76.9857,76.767,76.8932,51994.0
2022-03-15 10:05:00,91.45,91.53,91.24,91.4,46157.0,76.8932,76.9604,76.7166,76.8511,46157.0
2022-03-15 10:10:00,91.42,91.46,91.17,91.24,42081.0,76.8679,76.9016,76.6577,76.7166,42081.0
2022-03-15 10:15:00,91.23,91.52,91.13,91.52,43396.0,76.7082,76.952,76.6241,76.952,43396.0
2022-03-15 10:20:00,91.55,91.55,91.43,91.48,21430.0,76.9772,76.9772,76.8763,76.9184,21430.0
2022-03-15 10:25:00,91.52,91.62,91.38,91.5,39150.0,76.952,77.0361,76.8343,76.9352,39150.0
2022-03-15 10:30:00,91.52,91.61,91.47,91.49,21064.0,76.952,77.0277,76.91,76.9268,21064.0
2022-03-15 10:35:00,91.48,91.6,91.28,91.4,50172.0,76.9184,77.0193,76.7502,76.8511,50172.0
2022-03-15 10:40:00,91.4,91.43,91.22,91.35,40553.0,76.8511,76.8763,76.6998,76.8091,40553.0
2022-03-15 10:45:00,91.34,91.52,91.34,91.43,21680.0,76.8007,76.952,76.8007,76.8763,21680.0
2022-03-15 10:50:00,91.44,91.46,91.33,91.37,20429.0,76.8848,76.9016,76.7923,76.8259,20429.0
2022-03-15 10:55:00,91.34,91.49,91.32,91.35,34610.0,76.8007,76.9268,76.7839,76.8091,34610.0
2022-03-15 11:00:00,91.36,91.47,91.3,91.39,16875.0,76.8175,76.91,76.767,76.8427,16875.0
2022-03-15 11:05:00,91.38,91.48,91.33,91.41,16226.0,76.8343,76.9184,76.7923,76.8595,16226.0
2022-03-15 11:10:00,91.39,91.56,91.35,91.52,58570.0,76.8427,76.9857,76.8091,76.952,58570.0
2022-03-15 11:15:00,91.49,91.55,91.39,91.48,21608.0,76.9268,76.9772,76.8427,76.9184,21608.0
2022-03-15 11:20:00,91.48,91.55,91.42,91.53,21876.0,76.9184,76.9772,76.8679,76.9604,21876.0
2022-03-15 11:25:00,91.51,91.62,91.51,91.62,32637.0,76.9436,77.0361,76.9436,77.0361,32637.0
2022-03-15 11:30:00,91.62,91.7,91.52,91.64,28398.0,77.0361,77.1034,76.952,77.0529,28398.0
2022-03-15 11:35:00,91.62,91.78,91.61,91.67,27739.0,77.0361,77.1706,77.0277,77.0781,27739.0
2022-03-15 11:40:00,91.68,91.76,91.57,91.66,31831.0,77.0866,77.1538,76.9941,77.0697,31831.0
2022-03-15 11:45:00,91.65,91.77,91.65,91.77,20151.0,77.0613,77.1622,77.0613,77.1622,20151.0
2022-03-15 11:50:00,91.76,92.01,91.76,91.8,27545.0,77.1538,77.364,77.1538,77.1875,27545.0
2022-03-15 11:55:00,91.76,91.77,91.56,91.62,20450.0,77.1538,77.1622,76.9857,77.0361,20450.0
2022-03-15 12:00:00,91.6,91.71,91.5,91.52,66742.0,77.0193,77.1118,76.9352,76.952,66742.0
2022-03-15 12:05:00,91.49,91.57,91.33,91.53,18431.0,76.9268,76.9941,76.7923,76.9604,18431.0
2022-03-15 12:10:00,91.55,91.64,91.53,91.62,23906.0,76.9772,77.0529,76.9604,77.0361,23906.0
2022-03-15 12:15:00,91.61,91.73,91.56,91.72,28203.0,77.0277,77.1286,76.9857,77.1202,28203.0
2022-03-15 12:20:00,91.73,91.96,91.73,91.96,17915.0,77.1286,77.322,77.1286,77.322,17915.0
2022-03-15 12:25:00,91.95,92.04,91.89,91.92,35045.0,77.3136,77.3893,77.2631,77.2884,35045.0
2022-03-15 12:30:00,91.93,92.05,91.92,92.02,39156.0,77.2968,77.3977,77.2884,77.3724,39156.0
2022-03-15 12:35:00,92.02,92.16,92.01,92.15,17392.0,77.3724,77.4901,77.364,77.4817,17392.0
2022-03-15 12:40:00,92.15,92.16,92.02,92.05,21837.0,77.4817,77.4901,77.3724,77.3977,21837.0
2022-03-15 12:45:00,92.03,92.07,91.93,91.96,29754.0,77.3808,77.4145,77.2968,77.322,29754.0
2022-03-15 12:50:00,91.95,91.95,91.83,91.87,13575.0,77.3136,77.3136,77.2127,77.2463,13575.0
2022-03-15 12:55:00,91.87,92.09,91.87,92.03,28537.0,77.2463,77.4313,77.2463,77.3808,28537.0
2022-03-15 13:00:00,92.01,92.11,91.99,92.06,15169.0,77.364,77.4481,77.3472,77.4061,15169.0
2022-03-15 13:05:00,92.06,92.11,91.87,92.06,27152.0,77.4061,77.4481,77.2463,77.4061,27152.0
2022-03-15 13:10:00,92.05,92.07,91.83,91.9,38735.0,77.3977,77.4145,77.2127,77.2715,38735.0
2022-03-15 13:15:00,91.89,92.03,91.82,92.03,21231.0,77.2631,77.3808,77.2043,77.3808,21231.0
2022-03-15 13:20:00,92.01,92.14,92.0,92.09,22037.0,77.364,77.4733,77.3556,77.4313,22037.0
2022-03-15 13:25:00,92.07,92.13,91.91,91.91,33990.0,77.4145,77.4649,77.2799,77.2799,33990.0
2022-03-15 13:30:00,91.93,92.0,91.84,91.95,52975.0,77.2968,77.3556,77.2211,77.3136,52975.0
2022-03-15 13:35:00,91.94,92.08,91.94,92.07,35947.0,77.3052,77.4229,77.3052,77.4145,35947.0
2022-03-15 13:40:00,92.04,92.16,92.01,92.1,52049.0,77.3893,77.4901,77.364,77.4397,52049.0
2022-03-15 13:45:00,92.11,92.12,91.99,92.12,19717.0,77.4481,77.4565,77.3472,77.4565,19717.0
2022-03-15 13:50:00,92.13,92.23,92.11,92.21,31634.0,77.4649,77.549,77.4481,77.5322,31634.0
2022-03-15 13:55:00,92.23,92.33,92.22,92.28,28297.0,77.549,77.6331,77.5406,77.591,28297.0
2022-03-15 14:00:00,92.28,92.34,92.16,92.19,22522.0,77.591,77.6415,77.4901,77.5154,22522.0
2022-03-15 14:05:00,92.19,92.36,92.1,92.27,34633.0,77.5154,77.6583,77.4397,77.5826,34633.0
2022-03-15 14:10:00,92.25,92.32,92.15,92.2,21709.0,77.5658,77.6247,77.4817,77.5238,21709.0
2022-03-15 14:15:00,92.17,92.21,92.0,92.07,21448.0,77.4986,77.5322,77.3556,77.4145,21448.0
2022-03-15 14:20:00,92.06,92.12,92.02,92.09,27841.0,77.4061,77.4565,77.3724,77.4313,27841.0
2022-03-15 14:25:00,92.12,92.21,92.11,92.17,24960.0,77.4565,77.5322,77.4481,77.4986,24960.0
2022-03-15 14:30:00,92.19,92.31,92.09,92.28,22240.0,77.5154,77.6163,77.4313,77.591,22240.0
2022-03-15 14:35:00,92.28,92.32,92.19,92.25,23446.0,77.591,77.6247,77.5154,77.5658,23446.0
2022-03-15 14:40:00,92.27,92.39,92.22,92.33,23010.0,77.5826,77.6835,77.5406,77.6331,23010.0
2022-03-15 14:45:00,92.31,92.52,92.29,92.51,37933.0,77.6163,77.7928,77.5995,77.7844,37933.0
2022-03-15 14:50:00,92.53,92.66,92.52,92.62,43497.0,77.8013,77.9106,77.7928,77.8769,43497.0
2022-03-15 14:55:00,92.64,92.71,92.6,92.69,33732.0,77.8937,77.9526,77.8601,77.9358,33732.0
2022-03-15 15:00:00,92.69,92.79,92.62,92.74,37992.0,77.9358,78.0199,77.8769,77.9778,37992.0
2022-03-15 15:05:00,92.74,92.8,92.7,92.76,59559.0,77.9778,78.0283,77.9442,77.9946,59559.0
2022-03-15 15:10:00,92.76,92.85,92.71,92.76,60453.0,77.9946,78.0703,77.9526,77.9946,60453.0
2022-03-15 15:15:00,92.77,92.94,92.75,92.92,46442.0,78.0031,78.146,77.9862,78.1292,46442.0
2022-03-15 15:20:00,92.92,92.95,92.66,92.73,78743.0,78.1292,78.1544,77.9106,77.9694,78743.0
2022-03-15 15:25:00,92.73,92.82,92.67,92.67,50488.0,77.9694,78.0451,77.919,77.919,50488.0
2022-03-15 15:30:00,92.68,92.71,92.54,92.55,67579.0,77.9274,77.9526,77.8097,77.8181,67579.0
2022-03-15 15:35:00,92.56,92.57,92.4,92.5,66811.0,77.8265,77.8349,77.6919,77.776,66811.0
2022-03-15 15:40:00,92.5,92.56,92.23,92.27,72286.0,77.776,77.8265,77.549,77.5826,72286.0
2022-03-15 15:45:00,92.29,92.31,92.03,92.2,107527.0,77.5995,77.6163,77.3808,77.5238,107527.0
2022-03-15 15:50:00,92.19,92.29,92.15,92.2,200617.0,77.5154,77.5995,77.4817,77.5238,200617.0
2022-03-15 15:55:00,92.21,92.64,92.18,92.61,1009747.0,77.5322,77.8937,77.507,77.8685,1009747.0
2022-03-16 09:30:00,93.0,93.41,92.83,93.34,125858.0,78.1964,78.5412,78.0535,78.4823,125858.0
2022-03-16 09:35:00,93.32,93.38,92.93,93.2,85927.0,78.4655,78.516,78.1376,78.3646,85927.0
2022-03-16 09:40:00,93.2,93.26,92.98,93.2,74762.0,78.3646,78.4151,78.1796,78.3646,74762.0
2022-03-16 09:45:00,93.22,93.23,92.9,93.22,49973.0,78.3814,78.3898,78.1124,78.3814,49973.0
2022-03-16 09:50:00,93.24,93.35,93.11,93.14,31648.0,78.3982,78.4907,78.2889,78.3142,31648.0
2022-03-16 09:55:00,93.15,93.2,93.02,93.13,43945.0,78.3226,78.3646,78.2133,78.3057,43945.0
2022-03-16 10:00:00,93.14,93.31,93.02,93.22,28830.0,78.3142,78.4571,78.2133,78.3814,28830.0
2022-03-16 10:05:00,93.21,93.23,93.04,93.22,38832.0,78.373,78.3898,78.2301,78.3814,38832.0
2022-03-16 10:10:00,93.22,93.35,93.13,93.28,39300.0,78.3814,78.4907,78.3057,78.4319,39300.0
2022-03-16 10:15:00,93.29,93.52,93.29,93.39,48945.0,78.4403,78.6337,78.4403,78.5244,48945.0
2022-03-16 10:20:00,93.41,93.74,93.36,93.59,79681.0,78.5412,78.8186,78.4991,78.6925,79681.0
2022-03-16 10:25:00,93.6,93.76,93.6,93.72,71897.0,78.7009,78.8355,78.7009,78.8018,71897.0
2022-03-16 10:30:00,93.68,94.14,93.68,94.07,61045.0,78.7682,79.155,78.7682,79.0961,61045.0
2022-03-16 10:35:00,94.09,94.09,93.67,93.88,58154.0,79.1129,79.1129,78.7598,78.9364,58154.0
2022-03-16 10:40:00,93.88,93.89,93.5,93.62,78661.0,78.9364,78.9448,78.6169,78.7177,78661.0
2022-03-16 10:45:00,93.65,93.76,93.57,93.62,29187.0,78.743,78.8355,78.6757,78.7177,29187.0
2022-03-16 10:50:00,93.62,93.9,93.58,93.9,45030.0,78.7177,78.9532,78.6841,78.9532,45030.0
2022-03-16 10:55:00,93.91,94.13,93.81,94.12,64024.0,78.9616,79.1466,78.8775,79.1382,64024.0
2022-03-16 11:00:00,94.14,94.3,94.02,94.21,45912.0,79.155,79.2895,79.0541,79.2138,45912.0
2022-03-16 11:05:00,94.22,94.41,94.19,94.3,50191.0,79.2222,79.382,79.197,79.2895,50191.0
2022-03-16 11:10:00,94.3,94.3,94.06,94.1,49483.0,79.2895,79.2895,79.0877,79.1213,49483.0
2022-03-16 11:15:00,94.08,94.14,93.98,94.07,39275.0,79.1045,79.155,79.0204,79.0961,39275.0
2022-03-16 11:20:00,94.09,94.15,93.99,94.05,33708.0,79.1129,79.1634,79.0289,79.0793,33708.0
2022-03-16 11:25:00,94.06,94.09,93.93,94.06,37244.0,79.0877,79.1129,78.9784,79.0877,37244.0
2022-03-16 11:30:00,94.07,94.08,94.0,94.07,30641.0,79.0961,79.1045,79.0373,79.0961,30641.0
2022-03-16 11:35:00,94.08,94.08,93.85,93.95,48601.0,79.1045,79.1045,78.9111,78.9952,48601.0
2022-03-16 11:40:00,93.97,93.98,93.91,93.97,36488.0,79.012,79.0204,78.9616,79.012,36488.0
2022-03-16 11:45:00,93.96,94.04,93.86,94.03,61166.0,79.0036,79.0709,78.9195,79.0625,61166.0
2022-03-16 11:50:00,94.03,94.03,93.93,93.97,19432.0,79.0625,79.0625,78.9784,79.012,19432.0
2022-03-16 11:55:00,93.95,94.06,93.93,94.01,36660.0,78.9952,79.0877,78.9784,79.0457,36660.0
2022-03-16 12:00:00,94.01,94.27,93.97,94.26,92475.0,79.0457,79.2643,79.012,79.2559,92475.0
2022-03-16 12:05:00,94.24,94.25,93.98,94.0,62439.0,79.2391,79.2475,79.0204,79.0373,62439.0
2022-03-16 12:10:00,93.98,94.04,93.95,94.01,26289.0,79.0204,79.0709,78.9952,79.0457,26289.0
2022-03-16 12:15:00,94.0,94.07,94.0,94.04,40904.0,79.0373,79.0961,79.0373,79.0709,40904.0
2022-03-16 12:20:00,94.04,94.14,94.01,94.07,26559.0,79.0709,79.155,79.0457,79.0961,26559.0
2022-03-16 12:25:00,94.07,94.31,94.01,94.31,28010.0,79.0961,79.2979,79.0457,79.2979,28010.0
2022-03-16 12:30:00,94.33,94.5,94.29,94.31,48021.0,79.3147,79.4577,79.2811,79.2979,48021.0
2022-03-16 12:35:00,94.31,94.4,94.25,94.29,44479.0,79.2979,79.3736,79.2475,79.2811,44479.0
2022-03-16 12:40:00,94.3,94.42,94.3,94.39,49049.0,79.2895,79.3904,79.2895,79.3652,49049.0
2022-03-16 12:45:00,94.39,94.39,94.18,94.3,59866.0,79.3652,79.3652,79.1886,79.2895,59866.0
2022-03-16 12:50:00,94.31,94.37,94.18,94.3,44312.0,79.2979,79.3484,79.1886,79.2895,44312.0
2022-03-16 12:55:00,94.31,94.35,94.25,94.33,34910.0,79.2979,79.3315,79.2475,79.3147,34910.0
2022-03-16 13:00:00,94.31,94.33,94.06,94.08,24769.0,79.2979,79.3147,79.0877,79.1045,24769.0
2022-03-16 13:05:00,94.08,94.09,93.92,94.0,48210.0,79.1045,79.1129,78.97,79.0373,48210.0
2022-03-16 13:10:00,93.98,94.09,93.87,93.98,43645.0,79.0204,79.1129,78.928,79.0204,43645.0
2022-03-16 13:15:00,93.99,94.08,93.96,94.07,26590.0,79.0289,79.1045,79.0036,79.0961,26590.0
2022-03-16 13:20:00,94.04,94.2,93.98,94.18,25538.0,79.0709,79.2054,79.0204,79.1886,25538.0
2022-03-16 13:25:00,94.16,94.2,93.94,94.0,26993.0,79.1718,79.2054,78.9868,79.0373,26993.0
2022-03-16 13:30:00,94.0,94.14,93.98,94.03,35983.0,79.0373,79.155,79.0204,79.0625,35983.0
2022-03-16 13:35:00,94.03,94.17,93.98,94.1,44799.0,79.0625,79.1802,79.0204,79.1213,44799.0
2022-03-16 13:40:00,94.1,94.12,94.01,94.03,46037.0,79.1213,79.1382,79.0457,79.0625,46037.0
2022-03-16 13:45:00,94.04,94.05,93.9,93.97,61602.0,79.0709,79.0793,78.9532,79.012,61602.0
2022-03-16 13:50:00,93.96,94.03,93.93,94.01,79431.0,79.0036,79.0625,78.9784,79.0457,79431.0
2022-03-16 13:55:00,93.98,94.01,93.88,93.9,35771.0,79.0204,79.0457,78.9364,78.9532,35771.0
2022-03-16 14:00:00,93.88,94.0,93.72,93.79,98543.0,78.9364,79.0373,78.8018,78.8607,98543.0
2022-03-16 14:05:00,93.78,93.92,93.6,93.61,57520.0,78.8523,78.97,78.7009,78.7093,57520.0
2022-03-16 14:10:00,93.59,93.83,93.54,93.72,62964.0,78.6925,78.8943,78.6505,78.8018,62964.0
2022-03-16 14:15:00,93.71,93.71,93.53,93.66,41360.0,78.7934,78.7934,78.6421,78.7514,41360.0
2022-03-16 14:20:00,93.64,93.66,93.27,93.28,23200.0,78.7346,78.7514,78.4235,78.4319,23200.0
2022-03-16 14:25:00,93.26,93.35,93.05,93.05,27330.0,78.4151,78.4907,78.2385,78.2385,27330.0
2022-03-16 14:30:00,93.06,93.14,92.97,93.1,36168.0,78.2469,78.3142,78.1712,78.2805,36168.0
2022-03-16 14:35:00,93.13,93.41,93.08,93.41,39497.0,78.3057,78.5412,78.2637,78.5412,39497.0
2022-03-16 14:40:00,93.38,93.61,93.33,93.46,49996.0,78.516,78.7093,78.4739,78.5832,49996.0
2022-03-16 14:45:00,93.45,93.54,93.28,93.31,33898.0,78.5748,78.6505,78.4319,78.4571,33898.0
2022-03-16 14:50:00,93.33,93.41,93.23,93.36,44879.0,78.4739,78.5412,78.3898,78.4991,44879.0
2022-03-16 14:55:00,93.38,93.58,93.28,93.28,69100.0,78.516,78.6841,78.4319,78.4319,69100.0
2022-03-16 15:00:00,93.31,93.54,93.27,93.54,35395.0,78.4571,78.6505,78.4235,78.6505,35395.0
2022-03-16 15:05:00,93.54,93.66,93.27,93.27,31392.0,78.6505,78.7514,78.4235,78.4235,31392.0
2022-03-16 15:10:00,93.3,93.41,93.22,93.31,33117.0,78.4487,78.5412,78.3814,78.4571,33117.0
2022-03-16 15:15:00,93.32,93.54,93.22,93.54,38393.0,78.4655,78.6505,78.3814,78.6505,38393.0
2022-03-16 15:20:00,93.54,93.7,93.53,93.62,33880.0,78.6505,78.785,78.6421,78.7177,33880.0
2022-03-16 15:25:00,93.64,93.71,93.53,93.61,27541.0,78.7346,78.7934,78.6421,78.7093,27541.0
2022-03-16 15:30:00,93.59,93.62,93.38,93.48,38091.0,78.6925,78.7177,78.516,78.6,38091.0
2022-03-16 15:35:00,93.46,93.51,93.37,93.51,31248.0,78.5832,78.6253,78.5075,78.6253,31248.0
2022-03-16 15:40:00,93.49,93.5,93.26,93.34,38766.0,78.6084,78.6169,78.4151,78.4823,38766.0
2022-03-16 15:45:00,93.33,93.62,93.27,93.6,62087.0,78.4739,78.7177,78.4235,78.7009,62087.0
2022-03-16 15:50:00,93.59,93.75,93.53,93.67,120701.0,78.6925,78.8271,78.6421,78.7598,120701.0
2022-03-16 15:55:00,93.66,93.85,93.64,93.81,325728.0,78.7514,78.9111,78.7346,78.8775,325728.0
2022-03-17 09:30:00,93.5,93.78,93.21,93.41,83997.0,78.6169,78.8523,78.373,78.5412,83997.0
2022-03-17 09:35:00,93.45,93.76,93.39,93.6,47847.0,78.5748,78.8355,78.5244,78.7009,47847.0
2022-03-17 09:40:00,93.6,93.79,93.48,93.5,31477.0,78.7009,78.8607,78.6,78.6169,31477.0
2022-03-17 09:45:00,93.54,93.82,93.43,93.75,31514.0,78.6505,78.8859,78.558,78.8271,31514.0
2022-03-17 09:50:00,93.76,93.76,92.93,92.93,58129.0,78.8355,78.8355,78.1376,78.1376,58129.0
2022-03-17 09:55:00,92.94,93.3,92.93,93.3,38116.0,78.146,78.4487,78.1376,78.4487,38116.0
2022-03-17 10:00:00,93.33,93.34,93.11,93.13,29262.0,78.4739,78.4823,78.2889,78.3057,29262.0
2022-03-17 10:05:00,93.14,93.27,93.11,93.15,24273.0,78.3142,78.4235,78.2889,78.3226,24273.0
2022-03-17 10:10:00,93.14,93.31,93.09,93.16,49383.0,78.3142,78.4571,78.2721,78.331,49383.0
2022-03-17 10:15:00,93.19,93.39,93.18,93.28,27229.0,78.3562,78.5244,78.3478,78.4319,27229.0
2022-03-17 10:20:00,93.27,93.3,93.19,93.21,25788.0,78.4235,78.4487,78.3562,78.373,25788.0
2022-03-17 10:25:00,93.21,93.27,93.12,93.2,30607.0,78.373,78.4235,78.2973,78.3646,30607.0
2022-03-17 10:30:00,93.2,93.37,93.19,93.35,32485.0,78.3646,78.5075,78.3562,78.4907,32485.0
2022-03-17 10:35:00,93.35,93.38,93.19,93.3,24418.0,78.4907,78.516,78.3562,78.4487,24418.0
2022-03-17 10:40:00,93.29,93.32,93.19,93.23,30015.0,78.4403,78.4655,78.3562,78.3898,30015.0
2022-03-17 10:45:00,93.27,93.29,93.11,93.19,36170.0,78.4235,78.4403,78.2889,78.3562,36170.0
2022-03-17 10:50:00,93.18,93.24,93.13,93.18,32042.0,78.3478,78.3982,78.3057,78.3478,32042.0
2022-03-17 10:55:00,93.19,93.36,93.19,93.26,18119.0,78.3562,78.4991,78.3562,78.4151,18119.0
2022-03-17 11:00:00,93.26,93.41,93.26,93.29,17667.0,78.4151,78.5412,78.4151,78.4403,17667.0
2022-03-17 11:05:00,93.29,93.39,93.23,93.37,29119.0,78.4403,78.5244,78.3898,78.5075,29119.0
2022-03-17 11:10:00,93.36,93.39,93.32,93.32,15195.0,78.4991,78.5244,78.4655,78.4655,15195.0
2022-03-17 11:15:00,93.33,93.57,93.31,93.56,24079.0,78.4739,78.6757,78.4571,78.6673,24079.0
2022-03-17 11:20:00,93.57,93.64,93.47,93.64,15853.0,78.6757,78.7346,78.5916,78.7346,15853.0
2022-03-17 11:25:00,93.64,93.7,93.59,93.66,28502.0,78.7346,78.785,78.6925,78.7514,28502.0
2022-03-17 11:30:00,93.63,93.71,93.59,93.69,17766.0,78.7262,78.7934,78.6925,78.7766,17766.0
2022-03-17 11:35:00,93.7,93.82,93.63,93.81,20698.0,78.785,78.8859,78.7262,78.8775,20698.0
2022-03-17 11:40:00,93.82,93.83,93.72,93.76,27968.0,78.8859,78.8943,78.8018,78.8355,27968.0
2022-03-17 11:45:00,93.76,93.78,93.57,93.67,36301.0,78.8355,78.8523,78.6757,78.7598,36301.0
2022-03-17 11:50:00,93.65,93.68,93.57,93.66,25376.0,78.743,78.7682,78.6757,78.7514,25376.0
2022-03-17 11:55:00,93.67,93.68,93.52,93.58,25711.0,78.7598,78.7682,78.6337,78.6841,25711.0
2022-03-17 12:00:00,93.58,93.67,93.55,93.56,23269.0,78.6841,78.7598,78.6589,78.6673,23269.0
2022-03-17 12:05:00,93.55,93.63,93.52,93.56,16999.0,78.6589,78.7262,78.6337,78.6673,16999.0
2022-03-17 12:10:00,93.56,93.57,93.41,93.46,21907.0,78.6673,78.6757,78.5412,78.5832,21907.0
2022-03-17 12:15:00,93.46,93.54,93.44,93.54,16276.0,78.5832,78.6505,78.5664,78.6505,16276.0
2022-03-17 12:20:00,93.54,93.63,93.52,93.61,25671.0,78.6505,78.7262,78.6337,78.7093,25671.0
2022-03-17 12:25:00,93.61,93.74,93.61,93.73,18896.0,78.7093,78.8186,78.7093,78.8102,18896.0
2022-03-17 12:30:00,93.74,93.85,93.74,93.79,23517.0,78.8186,78.9111,78.8186,78.8607,23517.0
2022-03-17 12:35:00,93.76,93.8,93.66,93.68,34377.0,78.8355,78.8691,78.7514,78.7682,34377.0
2022-03-17 12:40:00,93.7,93.75,93.64,93.67,23333.0,78.785,78.8271,78.7346,78.7598,23333.0
2022-03-17 12:45:00,93.67,93.71,93.53,93.55,46070.0,78.7598,78.7934,78.6421,78.6589,46070.0
2022-03-17 12:50:00,93.55,93.62,93.52,93.53,26413.0,78.6589,78.7177,78.6337,78.6421,26413.0
2022-03-17 12:55:00,93.53,93.55,93.45,93.51,36974.0,78.6421,78.6589,78.5748,78.6253,36974.0
2022-03-17 13:00:00,93.51,93.51,93.39,93.47,43502.0,78.6253,78.6253,78.5244,78.5916,43502.0
2022-03-17 13:05:00,93.48,93.49,93.33,93.38,33809.0,78.6,78.6084,78.4739,78.516,33809.0
2022-03-17 13:10:00,93.37,93.37,93.17,93.21,36505.0,78.5075,78.5075,78.3394,78.373,36505.0
2022-03-17 13:15:00,93.21,93.24,93.17,93.24,36988.0,78.373,78.3982,78.3394,78.3982,36988.0
2022-03-17 13:20:00,93.24,93.32,93.22,93.28,27489.0,78.3982,78.4655,78.3814,78.4319,27489.0
2022-03-17 13:25:00,93.28,93.33,93.22,93.32,28853.0,78.4319,78.4739,78.3814,78.4655,28853.0
2022-03-17 13:30:00,93.32,93.34,93.2,93.29,19431.0,78.4655,78.4823,78.3646,78.4403,19431.0
2022-03-17 13:35:00,93.3,93.3,93.23,93.3,20851.0,78.4487,78.4487,78.3898,78.4487,20851.0
2022-03-17 13:40:00,93.31,93.47,93.3,93.44,23425.0,78.4571,78.5916,78.4487,78.5664,23425.0
2022-03-17 13:45:00,93.42,93.51,93.4,93.48,21812.0,78.5496,78.6253,78.5328,78.6,21812.0
2022-03-17 13:50:00,93.48,93.59,93.48,93.51,17540.0,78.6,78.6925,78.6,78.6253,17540.0
2022-03-17 13:55:00,93.51,93.57,93.49,93.49,20502.0,78.6253,78.6757,78.6084,78.6084,20502.0
2022-03-17 14:00:00,93.5,93.65,93.5,93.56,24028.0,78.6169,78.743,78.6169,78.6673,24028.0
2022-03-17 14:05:00,93.56,93.62,93.46,93.46,22380.0,78.6673,78.7177,78.5832,78.5832,22380.0
2022-03-17 14:10:00,93.47,93.58,93.46,93.57,38906.0,78.5916,78.6841,78.5832,78.6757,38906.0
2022-03-17 14:15:00,93.55,93.57,93.49,93.57,16583.0,78.6589,78.6757,78.6084,78.6757,16583.0
2022-03-17 14:20:00,93.56,93.61,93.48,93.52,24992.0,78.6673,78.7093,78.6,78.6337,24992.0
2022-03-17 14:25:00,93.54,93.58,93.48,93.5,18771.0,78.6505,78.6841,78.6,78.6169,18771.0
2022-03-17 14:30:00,93.51,93.51,93.41,93.44,17190.0,78.6253,78.6253,78.5412,78.5664,17190.0
2022-03-17 14:35:00,93.42,93.43,93.29,93.41,19781.0,78.5496,78.558,78.4403,78.5412,19781.0
2022-03-17 14:40:00,93.4,93.41,93.32,93.39,19700.0,78.5328,78.5412,78.4655,78.5244,19700.0
2022-03-17 14:45:00,93.38,93.47,93.38,93.46,13272.0,78.516,78.5916,78.516,78.5832,13272.0
2022-03-17 14:50:00,93.47,93.49,93.31,93.34,24477.0,78.5916,78.6084,78.4571,78.4823,24477.0
2022-03-17 14:55:00,93.35,93.44,93.31,93.41,21021.0,78.4907,78.5664,78.4571,78.5412,21021.0
2022-03-17 15:00:00,93.4,93.56,93.39,93.56,23787.0,78.5328,78.6673,78.5244,78.6673,23787.0
2022-03-17 15:05:00,93.55,93.55,93.4,93.42,17159.0,78.6589,78.6589,78.5328,78.5496,17159.0
2022-03-17 15:10:00,93.42,93.45,93.3,93.44,34602.0,78.5496,78.5748,78.4487,78.5664,34602.0
2022-03-17 15:15:00,93.44,93.55,93.41,93.49,25381.0,78.5664,78.6589,78.5412,78.6084,25381.0
2022-03-17 15:20:00,93.48,93.5,93.37,93.48,38488.0,78.6,78.6169,78.5075,78.6,38488.0
2022-03-17 15:25:00,93.49,93.53,93.43,93.43,24363.0,78.6084,78.6421,78.558,78.558,24363.0
2022-03-17 15:30:00,93.45,93.46,93.38,93.42,36079.0,78.5748,78.5832,78.516,78.5496,36079.0
2022-03-17 15:35:00,93.43,93.49,93.39,93.43,39146.0,78.558,78.6084,78.5244,78.558,39146.0
2022-03-17 15:40:00,93.43,93.6,93.43,93.59,38787.0,78.558,78.7009,78.558,78.6925,38787.0
2022-03-17 15:45:00,93.57,93.62,93.54,93.58,63913.0,78.6757,78.7177,78.6505,78.6841,63913.0
2022-03-17 15:50:00,93.59,93.68,93.31,93.38,164461.0,78.6925,78.7682,78.4571,78.516,164461.0
2022-03-17 15:55:00,93.38,93.43,93.25,93.33,453045.0,78.516,78.558,78.4066,78.4739,453045.0
2022-03-18 09:30:00,94.19,94.19,93.55,93.6,1103240.0,79.197,79.197,78.6589,78.7009,1103240.0
2022-03-18 09:35:00,93.58,94.28,93.57,94.22,53428.0,78.6841,79.2727,78.6757,79.2222,53428.0
2022-03-18 09:40:00,94.24,94.64,94.23,94.57,61670.0,79.2391,79.5754,79.2307,79.5165,61670.0
2022-03-18 09:45:00,94.53,94.63,94.43,94.56,38162.0,79.4829,79.567,79.3988,79.5081,38162.0
2022-03-18 09:50:00,94.57,94.7,94.33,94.46,102579.0,79.5165,79.6258,79.3147,79.424,102579.0
2022-03-18 09:55:00,94.44,94.59,94.22,94.31,66371.0,79.4072,79.5333,79.2222,79.2979,66371.0
2022-03-18 10:00:00,94.33,94.38,94.06,94.17,25167.0,79.3147,79.3568,79.0877,79.1802,25167.0
2022-03-18 10:05:00,94.19,94.32,94.14,94.31,48888.0,79.197,79.3063,79.155,79.2979,48888.0
2022-03-18 10:10:00,94.32,94.55,94.28,94.34,36548.0,79.3063,79.4997,79.2727,79.3231,36548.0
2022-03-18 10:15:00,94.34,94.34,94.05,94.1,35583.0,79.3231,79.3231,79.0793,79.1213,35583.0
2022-03-18 10:20:00,94.1,94.3,94.07,94.22,23165.0,79.1213,79.2895,79.0961,79.2222,23165.0
2022-03-18 10:25:00,94.22,94.27,93.87,93.89,43627.0,79.2222,79.2643,78.928,78.9448,43627.0
2022-03-18 10:30:00,93.86,94.23,93.8,94.23,29891.0,78.9195,79.2307,78.8691,79.2307,29891.0
2022-03-18 10:35:00,94.24,94.34,94.11,94.3,22321.0,79.2391,79.3231,79.1298,79.2895,22321.0
2022-03-18 10:40:00,94.3,94.32,94.21,94.24,19190.0,79.2895,79.3063,79.2138,79.2391,19190.0
2022-03-18 10:45:00,94.25,94.39,94.25,94.31,24607.0,79.2475,79.3652,79.2475,79.2979,24607.0
2022-03-18 10:50:00,94.33,94.4,94.22,94.4,24818.0,79.3147,79.3736,79.2222,79.3736,24818.0
2022-03-18 10:55:00,94.39,94.41,94.28,94.38,25588.0,79.3652,79.382,79.2727,79.3568,25588.0
2022-03-18 11:00:00,94.39,94.56,94.33,94.36,44198.0,79.3652,79.5081,79.3147,79.34,44198.0
2022-03-18 11:05:00,94.37,94.42,94.25,94.25,16976.0,79.3484,79.3904,79.2475,79.2475,16976.0
2022-03-18 11:10:00,94.26,94.29,94.18,94.18,30627.0,79.2559,79.2811,79.1886,79.1886,30627.0
2022-03-18 11:15:00,94.16,94.25,94.03,94.22,33067.0,79.1718,79.2475,79.0625,79.2222,33067.0
2022-03-18 11:20:00,94.21,94.23,94.08,94.11,19227.0,79.2138,79.2307,79.1045,79.1298,19227.0
2022-03-18 11:25:00,94.11,94.13,94.0,94.06,19400.0,79.1298,79.1466,79.0373,79.0877,19400.0
2022-03-18 11:30:00,94.04,94.13,93.98,94.01,23723.0,79.0709,79.1466,79.0204,79.0457,23723.0
2022-03-18 11:35:00,93.99,94.12,93.91,93.97,38911.0,79.0289,79.1382,78.9616,79.012,38911.0
2022-03-18 11:40:00,94.0,94.04,93.94,93.99,30680.0,79.0373,79.0709,78.9868,79.0289,30680.0
2022-03-18 11:45:00,94.0,94.05,93.95,94.02,22065.0,79.0373,79.0793,78.9952,79.0541,22065.0
2022-03-18 11:50:00,94.05,94.07,93.86,93.92,22809.0,79.0793,79.0961,78.9195,78.97,22809.0
2022-03-18 11:55:00,93.92,94.04,93.9,94.0,18571.0,78.97,79.0709,78.9532,79.0373,18571.0
2022-03-18 12:00:00,93.99,94.03,93.94,94.0,24444.0,79.0289,79.0625,78.9868,79.0373,24444.0
2022-03-18 12:05:00,94.0,94.07,93.85,93.89,64909.0,79.0373,79.0961,78.9111,78.9448,64909.0
2022-03-18 12:10:00,93.89,94.2,93.88,94.08,56476.0,78.9448,79.2054,78.9364,79.1045,56476.0
2022-03-18 12:15:00,94.08,94.14,94.02,94.07,15794.0,79.1045,79.155,79.0541,79.0961,15794.0
2022-03-18 12:20:00,94.06,94.16,94.06,94.12,12934.0,79.0877,79.1718,79.0877,79.1382,12934.0
2022-03-18 12:25:00,94.12,94.19,94.11,94.19,21272.0,79.1382,79.197,79.1298,79.197,21272.0
2022-03-18 12:30:00,94.2,94.2,94.11,94.16,19763.0,79.2054,79.2054,79.1298,79.1718,19763.0
2022-03-18 12:35:00,94.15,94.26,94.15,94.22,13712.0,79.1634,79.2559,79.1634,79.2222,13712.0
2022-03-18 12:40:00,94.21,94.37,94.16,94.2,40050.0,79.2138,79.3484,79.1718,79.2054,40050.0
2022-03-18 12:45:00,94.16,94.22,94.14,94.18,17668.0,79.1718,79.2222,79.155,79.1886,17668.0
2022-03-18 12:50:00,94.17,94.25,94.14,94.15,21964.0,79.1802,79.2475,79.155,79.1634,21964.0
2022-03-18 12:55:00,94.14,94.27,94.07,94.19,24625.0,79.155,79.2643,79.0961,79.197,24625.0
2022-03-18 13:00:00,94.19,94.23,94.05,94.06,16223.0,79.197,79.2307,79.0793,79.0877,16223.0
2022-03-18 13:05:00,94.04,94.31,94.03,94.22,22449.0,79.0709,79.2979,79.0625,79.2222,22449.0
2022-03-18 13:10:00,94.21,94.21,94.08,94.16,24527.0,79.2138,79.2138,79.1045,79.1718,24527.0
2022-03-18 13:15:00,94.16,94.25,94.12,94.17,17689.0,79.1718,79.2475,79.1382,79.1802,17689.0
2022-03-18 13:20:00,94.16,94.17,94.02,94.06,22220.0,79.1718,79.1802,79.0541,79.0877,22220.0
2022-03-18 13:25:00,94.04,94.07,93.96,94.02,35723.0,79.0709,79.0961,79.0036,79.0541,35723.0
2022-03-18 13:30:00,94.02,94.08,93.96,94.05,23587.0,79.0541,79.1045,79.0036,79.0793,23587.0
2022-03-18 13:35:00,94.06,94.25,94.01,94.2,58487.0,79.0877,79.2475,79.0457,79.2054,58487.0
2022-03-18 13:40:00,94.19,94.28,94.17,94.25,39975.0,79.197,79.2727,79.1802,79.2475,39975.0
2022-03-18 13:45:00,94.26,94.38,94.19,94.3,47029.0,79.2559,79.3568,79.197,79.2895,47029.0
2022-03-18 13:50:00,94.29,94.3,94.17,94.19,15026.0,79.2811,79.2895,79.1802,79.197,15026.0
2022-03-18 13:55:00,94.2,94.24,94.16,94.16,28442.0,79.2054,79.2391,79.1718,79.1718,28442.0
2022-03-18 14:00:00,94.17,94.18,93.93,93.97,32674.0,79.1802,79.1886,78.9784,79.012,32674.0
2022-03-18 14:05:00,93.97,94.03,93.66,93.69,92724.0,79.012,79.0625,78.7514,78.7766,92724.0
2022-03-18 14:10:00,93.67,93.75,93.6,93.6,36651.0,78.7598,78.8271,78.7009,78.7009,36651.0
2022-03-18 14:15:00,93.59,93.8,93.56,93.66,33900.0,78.6925,78.8691,78.6673,78.7514,33900.0
2022-03-18 14:20:00,93.67,93.7,93.59,93.63,28616.0,78.7598,78.785,78.6925,78.7262,28616.0
2022-03-18 14:25:00,93.63,93.64,93.53,93.57,20655.0,78.7262,78.7346,78.6421,78.6757,20655.0
2022-03-18 14:30:00,93.59,93.62,93.51,93.56,37091.0,78.6925,78.7177,78.6253,78.6673,37091.0
2022-03-18 14:35:00,93.54,93.69,93.54,93.59,23797.0,78.6505,78.7766,78.6505,78.6925,23797.0
2022-03-18 14:40:00,93.58,93.75,93.56,93.63,55660.0,78.6841,78.8271,78.6673,78.7262,55660.0
2022-03-18 14:45:00,93.63,93.63,93.35,93.36,38414.0,78.7262,78.7262,78.4907,78.4991,38414.0
2022-03-18 14:50:00,93.36,93.41,93.34,93.36,41569.0,78.4991,78.5412,78.4823,78.4991,41569.0
2022-03-18 14:55:00,93.37,93.39,93.21,93.37,30197.0,78.5075,78.5244,78.373,78.5075,30197.0
2022-03-18 15:00:00,93.39,93.55,93.35,93.53,21566.0,78.5244,78.6589,78.4907,78.6421,21566.0
2022-03-18 15:05:00,93.52,93.59,93.51,93.57,18838.0,78.6337,78.6925,78.6253,78.6757,18838.0
2022-03-18 15:10:00,93.58,93.69,93.55,93.68,32068.0,78.6841,78.7766,78.6589,78.7682,32068.0
2022-03-18 15:15:00,93.7,93.82,93.66,93.8,42471.0,78.785,78.8859,78.7514,78.8691,42471.0
2022-03-18 15:20:00,93.79,93.87,93.78,93.86,27299.0,78.8607,78.928,78.8523,78.9195,27299.0
2022-03-18 15:25:00,93.85,93.95,93.8,93.81,41447.0,78.9111,78.9952,78.8691,78.8775,41447.0
2022-03-18 15:30:00,93.81,93.93,93.78,93.88,39348.0,78.8775,78.9784,78.8523,78.9364,39348.0
2022-03-18 15:35:00,93.88,93.89,93.59,93.65,53495.0,78.9364,78.9448,78.6925,78.743,53495.0
2022-03-18 15:40:00,93.65,93.74,93.52,93.55,90626.0,78.743,78.8186,78.6337,78.6589,90626.0
2022-03-18 15:45:00,93.55,93.93,93.52,93.9,113654.0,78.6589,78.9784,78.6337,78.9532,113654.0
2022-03-18 15:50:00,93.84,93.89,93.58,93.82,176755.0,78.9027,78.9448,78.6841,78.8859,176755.0
2022-03-18 15:55:00,93.84,93.98,93.75,93.9,427406.0,78.9027,79.0204,78.8271,78.9532,427406.0
2022-03-21 09:30:00,94.55,94.9,94.44,94.73,119291.0,79.4997,79.794,79.4072,79.6511,119291.0
2022-03-21 09:35:00,94.75,95.0,94.66,94.66,50281.0,79.6679,79.8781,79.5922,79.5922,50281.0
2022-03-21 09:40:00,94.65,94.71,94.02,94.18,71142.0,79.5838,79.6342,79.0541,79.1886,71142.0
2022-03-21 09:45:00,94.18,94.26,93.94,93.95,80526.0,79.1886,79.2559,78.9868,78.9952,80526.0
2022-03-21 09:50:00,93.98,94.08,93.92,93.96,65503.0,79.0204,79.1045,78.97,79.0036,65503.0
2022-03-21 09:55:00,93.98,93.98,93.44,93.46,56808.0,79.0204,79.0204,78.5664,78.5832,56808.0
2022-03-21 10:00:00,93.43,93.6,93.39,93.59,39006.0,78.558,78.7009,78.5244,78.6925,39006.0
2022-03-21 10:05:00,93.62,93.87,93.6,93.73,29922.0,78.7177,78.928,78.7009,78.8102,29922.0
2022-03-21 10:10:00,93.75,93.84,93.66,93.78,25113.0,78.8271,78.9027,78.7514,78.8523,25113.0
2022-03-21 10:15:00,93.76,94.0,93.76,93.97,31018.0,78.8355,79.0373,78.8355,79.012,31018.0
2022-03-21 10:20:00,93.99,94.08,93.87,94.01,22958.0,79.0289,79.1045,78.928,79.0457,22958.0
2022-03-21 10:25:00,94.04,94.22,93.98,94.21,17913.0,79.0709,79.2222,79.0204,79.2138,17913.0
2022-03-21 10:30:00,94.21,94.25,94.06,94.14,23789.0,79.2138,79.2475,79.0877,79.155,23789.0
2022-03-21 10:35:00,94.18,94.32,94.11,94.12,10632.0,79.1886,79.3063,79.1298,79.1382,10632.0
2022-03-21 10:40:00,94.11,94.39,94.11,94.39,36046.0,79.1298,79.3652,79.1298,79.3652,36046.0
2022-03-21 10:45:00,94.42,94.51,94.39,94.43,23935.0,79.3904,79.4661,79.3652,79.3988,23935.0
2022-03-21 10:50:00,94.43,94.61,94.43,94.58,25461.0,79.3988,79.5502,79.3988,79.5249,25461.0
2022-03-21 10:55:00,94.56,94.85,94.54,94.83,40704.0,79.5081,79.752,79.4913,79.7351,40704.0
2022-03-21 11:00:00,94.83,94.9,94.71,94.75,43511.0,79.7351,79.794,79.6342,79.6679,43511.0
2022-03-21 11:05:00,94.74,94.77,94.58,94.67,27886.0,79.6595,79.6847,79.5249,79.6006,27886.0
2022-03-21 11:10:00,94.68,94.85,94.66,94.85,29357.0,79.609,79.752,79.5922,79.752,29357.0
2022-03-21 11:15:00,94.86,94.98,94.86,94.88,27729.0,79.7604,79.8613,79.7604,79.7772,27729.0
2022-03-21 11:20:00,94.89,94.89,94.71,94.8,16910.0,79.7856,79.7856,79.6342,79.7099,16910.0
2022-03-21 11:25:00,94.78,94.78,94.52,94.52,15796.0,79.6931,79.6931,79.4745,79.4745,15796.0
2022-03-21 11:30:00,94.52,94.56,94.39,94.41,17247.0,79.4745,79.5081,79.3652,79.382,17247.0
2022-03-21 11:35:00,94.43,94.46,94.18,94.22,22401.0,79.3988,79.424,79.1886,79.2222,22401.0
2022-03-21 11:40:00,94.2,94.4,94.15,94.26,24421.0,79.2054,79.3736,79.1634,79.2559,24421.0
2022-03-21 11:45:00,94.28,94.34,94.26,94.31,19558.0,79.2727,79.3231,79.2559,79.2979,19558.0
2022-03-21 11:50:00,94.31,94.32,94.19,94.23,24772.0,79.2979,79.3063,79.197,79.2307,24772.0
2022-03-21 11:55:00,94.18,94.24,94.05,94.14,41209.0,79.1886,79.2391,79.0793,79.155,41209.0
2022-03-21 12:00:00,94.15,94.33,94.04,94.33,21736.0,79.1634,79.3147,79.0709,79.3147,21736.0
2022-03-21 12:05:00,94.33,94.52,94.33,94.5,18553.0,79.3147,79.4745,79.3147,79.4577,18553.0
2022-03-21 12:10:00,94.49,94.52,94.4,94.4,14732.0,79.4493,79.4745,79.3736,79.3736,14732.0
2022-03-21 12:15:00,94.39,94.47,94.36,94.46,14669.0,79.3652,79.4324,79.34,79.424,14669.0
2022-03-21 12:20:00,94.46,94.51,94.36,94.43,20434.0,79.424,79.4661,79.34,79.3988,20434.0
2022-03-21 12:25:00,94.43,94.47,94.37,94.37,12936.0,79.3988,79.4324,79.3484,79.3484,12936.0
2022-03-21 12:30:00,94.37,94.37,94.15,94.32,31064.0,79.3484,79.3484,79.1634,79.3063,31064.0
2022-03-21 12:35:00,94.3,94.3,94.03,94.07,31167.0,79.2895,79.2895,79.0625,79.0961,31167.0
2022-03-21 12:40:00,94.06,94.18,94.06,94.15,9723.0,79.0877,79.1886,79.0877,79.1634,9723.0
2022-03-21 12:45:00,94.17,94.17,94.03,94.07,14661.0,79.1802,79.1802,79.0625,79.0961,14661.0
2022-03-21 12:50:00,94.07,94.07,93.85,93.88,15742.0,79.0961,79.0961,78.9111,78.9364,15742.0
2022-03-21 12:55:00,93.87,93.98,93.86,93.9,35749.0,78.928,79.0204,78.9195,78.9532,35749.0
2022-03-21 13:00:00,93.91,93.92,93.8,93.81,13301.0,78.9616,78.97,78.8691,78.8775,13301.0
2022-03-21 13:05:00,93.79,93.91,93.78,93.89,17757.0,78.8607,78.9616,78.8523,78.9448,17757.0
2022-03-21 13:10:00,93.87,94.0,93.81,93.94,13583.0,78.928,79.0373,78.8775,78.9868,13583.0
2022-03-21 13:15:00,93.92,93.96,93.85,93.87,24174.0,78.97,79.0036,78.9111,78.928,24174.0
2022-03-21 13:20:00,93.88,94.02,93.86,94.02,11564.0,78.9364,79.0541,78.9195,79.0541,11564.0
2022-03-21 13:25:00,94.02,94.1,94.01,94.01,10745.0,79.0541,79.1213,79.0457,79.0457,10745.0
2022-03-21 13:30:00,94.02,94.07,94.01,94.04,13463.0,79.0541,79.0961,79.0457,79.0709,13463.0
2022-03-21 13:35:00,94.05,94.25,94.05,94.24,16383.0,79.0793,79.2475,79.0793,79.2391,16383.0
2022-03-21 13:40:00,94.22,94.22,94.09,94.12,10409.0,79.2222,79.2222,79.1129,79.1382,10409.0
2022-03-21 13:45:00,94.13,94.25,94.1,94.18,10988.0,79.1466,79.2475,79.1213,79.1886,10988.0
2022-03-21 13:50:00,94.16,94.17,93.95,94.01,26933.0,79.1718,79.1802,78.9952,79.0457,26933.0
2022-03-21 13:55:00,94.02,94.04,93.94,94.0,18017.0,79.0541,79.0709,78.9868,79.0373,18017.0
2022-03-21 14:00:00,94.03,94.04,93.9,93.92,16015.0,79.0625,79.0709,78.9532,78.97,16015.0
2022-03-21 14:05:00,93.91,93.91,93.78,93.83,16695.0,78.9616,78.9616,78.8523,78.8943,16695.0
2022-03-21 14:10:00,93.82,93.88,93.73,93.88,35709.0,78.8859,78.9364,78.8102,78.9364,35709.0
2022-03-21 14:15:00,93.86,93.91,93.83,93.88,25392.0,78.9195,78.9616,78.8943,78.9364,25392.0
2022-03-21 14:20:00,93.88,93.98,93.84,93.94,22764.0,78.9364,79.0204,78.9027,78.9868,22764.0
2022-03-21 14:25:00,93.95,94.0,93.89,93.92,16256.0,78.9952,79.0373,78.9448,78.97,16256.0
2022-03-21 14:30:00,93.93,93.96,93.9,93.94,13039.0,78.9784,79.0036,78.9532,78.9868,13039.0
2022-03-21 14:35:00,93.95,93.95,93.87,93.94,19207.0,78.9952,78.9952,78.928,78.9868,19207.0
2022-03-21 14:40:00,93.95,94.01,93.91,93.99,17958.0,78.9952,79.0457,78.9616,79.0289,17958.0
2022-03-21 14:45:00,94.0,94.07,93.97,94.0,15169.0,79.0373,79.0961,79.012,79.0373,15169.0
2022-03-21 14:50:00,94.0,94.02,93.92,93.94,14631.0,79.0373,79.0541,78.97,78.9868,14631.0
2022-03-21 14:55:00,93.95,93.95,93.83,93.83,18104.0,78.9952,78.9952,78.8943,78.8943,18104.0
2022-03-21 15:00:00,93.83,93.92,93.82,93.9,39720.0,78.8943,78.97,78.8859,78.9532,39720.0
2022-03-21 15:05:00,93.9,93.99,93.9,93.97,17160.0,78.9532,79.0289,78.9532,79.012,17160.0
2022-03-21 15:10:00,93.98,94.02,93.92,93.97,20494.0,79.0204,79.0541,78.97,79.012,20494.0
2022-03-21 15:15:00,93.98,94.06,93.96,93.97,43308.0,79.0204,79.0877,79.0036,79.012,43308.0
2022-03-21 15:20:00,93.97,94.01,93.93,94.01,22113.0,79.012,79.0457,78.9784,79.0457,22113.0
2022-03-21 15:25:00,94.01,94.09,94.01,94.07,30538.0,79.0457,79.1129,79.0457,79.0961,30538.0
2022-03-21 15:30:00,94.07,94.14,94.05,94.09,43870.0,79.0961,79.155,79.0793,79.1129,43870.0
2022-03-21 15:35:00,94.08,94.1,94.01,94.07,24428.0,79.1045,79.1213,79.0457,79.0961,24428.0
2022-03-21 15:40:00,94.07,94.08,93.96,93.97,33227.0,79.0961,79.1045,79.0036,79.012,33227.0
2022-03-21 15:45:00,93.98,94.07,93.97,94.03,55648.0,79.0204,79.0961,79.012,79.0625,55648.0
2022-03-21 15:50:00,94.07,94.17,94.05,94.12,55769.0,79.0961,79.1802,79.0793,79.1382,55769.0
2022-03-21 15:55:00,94.11,94.28,94.08,94.14,211482.0,79.1298,79.2727,79.1045,79.155,211482.0
2022-03-22 09:30:00,94.29,95.18,94.2,94.86,278474.0,79.2811,80.0294,79.2054,79.7604,278474.0
2022-03-22 09:35:00,94.91,95.01,94.71,94.98,71549.0,79.8024,79.8865,79.6342,79.8613,71549.0
2022-03-22 09:40:00,95.0,95.08,94.81,94.98,186250.0,79.8781,79.9453,79.7183,79.8613,186250.0
2022-03-22 09:45:00,94.96,95.24,94.94,95.15,81959.0,79.8445,80.0799,79.8276,80.0042,81959.0
2022-03-22 09:50:00,95.13,95.27,95.07,95.13,94567.0,79.9874,80.1051,79.9369,79.9874,94567.0
2022-03-22 09:55:00,95.16,95.38,95.08,95.38,75458.0,80.0126,80.1976,79.9453,80.1976,75458.0
2022-03-22 10:00:00,95.38,95.42,95.19,95.26,69334.0,80.1976,80.2312,80.0378,80.0967,69334.0
2022-03-22 10:05:00,95.26,95.37,94.49,94.5,68569.0,80.0967,80.1892,79.4493,79.4577,68569.0
2022-03-22 10:10:00,94.51,94.77,94.37,94.49,34208.0,79.4661,79.6847,79.3484,79.4493,34208.0
2022-03-22 10:15:00,94.5,94.57,94.4,94.45,40967.0,79.4577,79.5165,79.3736,79.4156,40967.0
2022-03-22 10:20:00,94.49,94.65,94.47,94.52,21043.0,79.4493,79.5838,79.4324,79.4745,21043.0
2022-03-22 10:25:00,94.52,94.59,94.23,94.28,48463.0,79.4745,79.5333,79.2307,79.2727,48463.0
2022-03-22 10:30:00,94.28,94.28,93.66,93.97,95248.0,79.2727,79.2727,78.7514,79.012,95248.0
2022-03-22 10:35:00,93.99,94.14,93.93,93.97,24252.0,79.0289,79.155,78.9784,79.012,24252.0
2022-03-22 10:40:00,93.94,94.34,93.94,94.2,21908.0,78.9868,79.3231,78.9868,79.2054,21908.0
2022-03-22 10:45:00,94.21,94.28,94.15,94.23,14208.0,79.2138,79.2727,79.1634,79.2307,14208.0
2022-03-22 10:50:00,94.2,94.42,94.19,94.37,26139.0,79.2054,79.3904,79.197,79.3484,26139.0
2022-03-22 10:55:00,94.35,94.38,94.24,94.31,29527.0,79.3315,79.3568,79.2391,79.2979,29527.0
2022-03-22 11:00:00,94.35,94.35,94.23,94.29,34779.0,79.3315,79.3315,79.2307,79.2811,34779.0
2022-03-22 11:05:00,94.29,94.43,94.23,94.42,47756.0,79.2811,79.3988,79.2307,79.3904,47756.0
2022-03-22 11:10:00,94.45,94.49,94.3,94.32,30998.0,79.4156,79.4493,79.2895,79.3063,30998.0
2022-03-22 11:15:00,94.32,94.32,93.96,94.01,33023.0,79.3063,79.3063,79.0036,79.0457,33023.0
2022-03-22 11:20:00,94.0,94.06,93.91,93.95,29603.0,79.0373,79.0877,78.9616,78.9952,29603.0
2022-03-22 11:25:00,93.93,93.94,93.81,93.91,23419.0,78.9784,78.9868,78.8775,78.9616,23419.0
2022-03-22 11:30:00,93.89,93.91,93.75,93.78,23191.0,78.9448,78.9616,78.8271,78.8523,23191.0
2022-03-22 11:35:00,93.8,93.87,93.74,93.75,17175.0,78.8691,78.928,78.8186,78.8271,17175.0
2022-03-22 11:40:00,93.75,93.8,93.6,93.63,40719.0,78.8271,78.8691,78.7009,78.7262,40719.0
2022-03-22 11:45:00,93.61,93.77,93.57,93.77,17459.0,78.7093,78.8439,78.6757,78.8439,17459.0
2022-03-22 11:50:00,93.77,93.78,93.66,93.73,16831.0,78.8439,78.8523,78.7514,78.8102,16831.0
2022-03-22 11:55:00,93.75,93.89,93.75,93.86,19286.0,78.8271,78.9448,78.8271,78.9195,19286.0
2022-03-22 12:00:00,93.87,94.03,93.83,94.02,13686.0,78.928,79.0625,78.8943,79.0541,13686.0
2022-03-22 12:05:00,94.03,94.04,93.92,93.93,10816.0,79.0625,79.0709,78.97,78.9784,10816.0
2022-03-22 12:10:00,93.91,93.91,93.79,93.8,12424.0,78.9616,78.9616,78.8607,78.8691,12424.0
2022-03-22 12:15:00,93.8,93.87,93.62,93.62,37107.0,78.8691,78.928,78.7177,78.7177,37107.0
2022-03-22 12:20:00,93.65,93.84,93.61,93.78,16672.0,78.743,78.9027,78.7093,78.8523,16672.0
2022-03-22 12:25:00,93.78,93.79,93.59,93.63,33272.0,78.8523,78.8607,78.6925,78.7262,33272.0
2022-03-22 12:30:00,93.63,93.8,93.57,93.76,55787.0,78.7262,78.8691,78.6757,78.8355,55787.0
2022-03-22 12:35:00,93.77,93.8,93.66,93.72,40360.0,78.8439,78.8691,78.7514,78.8018,40360.0
2022-03-22 12:40:00,93.71,93.96,93.7,93.88,19075.0,78.7934,79.0036,78.785,78.9364,19075.0
2022-03-22 12:45:00,93.88,93.93,93.79,93.87,28529.0,78.9364,78.9784,78.8607,78.928,28529.0
2022-03-22 12:50:00,93.89,94.1,93.87,94.1,19615.0,78.9448,79.1213,78.928,79.1213,19615.0
2022-03-22 12:55:00,94.12,94.13,94.05,94.09,16736.0,79.1382,79.1466,79.0793,79.1129,16736.0
2022-03-22 13:00:00,94.09,94.1,94.0,94.02,18793.0,79.1129,79.1213,79.0373,79.0541,18793.0
2022-03-22 13:05:00,94.04,94.12,94.03,94.05,11586.0,79.0709,79.1382,79.0625,79.0793,11586.0
2022-03-22 13:10:00,94.06,94.15,94.02,94.11,19123.0,79.0877,79.1634,79.0541,79.1298,19123.0
2022-03-22 13:15:00,94.14,94.24,94.02,94.03,24741.0,79.155,79.2391,79.0541,79.0625,24741.0
2022-03-22 13:20:00,94.03,94.13,93.89,93.93,27089.0,79.0625,79.1466,78.9448,78.9784,27089.0
2022-03-22 13:25:00,93.91,93.95,93.85,93.88,18696.0,78.9616,78.9952,78.9111,78.9364,18696.0
2022-03-22 13:30:00,93.89,94.08,93.89,94.01,15338.0,78.9448,79.1045,78.9448,79.0457,15338.0
2022-03-22 13:35:00,94.03,94.04,93.92,93.92,24447.0,79.0625,79.0709,78.97,78.97,24447.0
2022-03-22 13:40:00,93.9,94.05,93.89,94.03,11231.0,78.9532,79.0793,78.9448,79.0625,11231.0
2022-03-22 13:45:00,94.02,94.05,93.93,93.98,14796.0,79.0541,79.0793,78.9784,79.0204,14796.0
2022-03-22 13:50:00,93.99,94.03,93.96,93.99,17731.0,79.0289,79.0625,79.0036,79.0289,17731.0
2022-03-22 13:55:00,93.96,94.04,93.95,93.96,18412.0,79.0036,79.0709,78.9952,79.0036,18412.0
2022-03-22 14:00:00,93.97,93.99,93.84,93.84,15900.0,79.012,79.0289,78.9027,78.9027,15900.0
2022-03-22 14:05:00,93.84,93.88,93.8,93.81,26377.0,78.9027,78.9364,78.8691,78.8775,26377.0
2022-03-22 14:10:00,93.79,93.9,93.78,93.85,15529.0,78.8607,78.9532,78.8523,78.9111,15529.0
2022-03-22 14:15:00,93.84,93.89,93.73,93.89,18839.0,78.9027,78.9448,78.8102,78.9448,18839.0
2022-03-22 14:20:00,93.87,93.91,93.75,93.77,27778.0,78.928,78.9616,78.8271,78.8439,27778.0
2022-03-22 14:25:00,93.76,93.76,93.59,93.59,44542.0,78.8355,78.8355,78.6925,78.6925,44542.0
2022-03-22 14:30:00,93.59,93.8,93.52,93.77,51750.0,78.6925,78.8691,78.6337,78.8439,51750.0
2022-03-22 14:35:00,93.78,93.8,93.73,93.77,23258.0,78.8523,78.8691,78.8102,78.8439,23258.0
2022-03-22 14:40:00,93.78,93.87,93.73,93.73,28602.0,78.8523,78.928,78.8102,78.8102,28602.0
2022-03-22 14:45:00,93.73,93.77,93.64,93.64,23575.0,78.8102,78.8439,78.7346,78.7346,23575.0
2022-03-22 14:50:00,93.64,93.8,93.64,93.75,25597.0,78.7346,78.8691,78.7346,78.8271,25597.0
2022-03-22 14:55:00,93.79,93.8,93.72,93.75,24943.0,78.8607,78.8691,78.8018,78.8271,24943.0
2022-03-22 15:00:00,93.73,93.8,93.71,93.78,20723.0,78.8102,78.8691,78.7934,78.8523,20723.0
2022-03-22 15:05:00,93.74,93.83,93.61,93.63,31328.0,78.8186,78.8943,78.7093,78.7262,31328.0
2022-03-22 15:10:00,93.64,93.67,93.51,93.64,37805.0,78.7346,78.7598,78.6253,78.7346,37805.0
2022-03-22 15:15:00,93.64,93.73,93.64,93.69,34646.0,78.7346,78.8102,78.7346,78.7766,34646.0
2022-03-22 15:20:00,93.66,93.78,93.66,93.72,33724.0,78.7514,78.8523,78.7514,78.8018,33724.0
2022-03-22 15:25:00,93.74,93.91,93.74,93.86,37776.0,78.8186,78.9616,78.8186,78.9195,37776.0
2022-03-22 15:30:00,93.88,93.88,93.75,93.8,28868.0,78.9364,78.9364,78.8271,78.8691,28868.0
2022-03-22 15:35:00,93.79,93.9,93.76,93.86,41862.0,78.8607,78.9532,78.8355,78.9195,41862.0
2022-03-22 15:40:00,93.85,93.88,93.77,93.81,58010.0,78.9111,78.9364,78.8439,78.8775,58010.0
2022-03-22 15:45:00,93.82,93.97,93.78,93.93,80290.0,78.8859,79.012,78.8523,78.9784,80290.0
2022-03-22 15:50:00,93.92,93.97,93.78,93.8,106111.0,78.97,79.012,78.8523,78.8691,106111.0
2022-03-22 15:55:00,93.79,93.81,93.61,93.67,433333.0,78.8607,78.8775,78.7093,78.7598,433333.0
2022-03-23 09:30:00,92.72,92.9,92.29,92.45,208492.0,79.029,79.1824,78.6625,78.7988,208492.0
2022-03-23 09:35:00,92.45,92.75,92.41,92.58,68781.0,78.7988,79.0545,78.7647,78.9096,68781.0
2022-03-23 09:40:00,92.58,92.67,92.39,92.46,43220.0,78.9096,78.9864,78.7477,78.8074,43220.0
2022-03-23 09:45:00,92.49,93.02,92.47,92.96,73601.0,78.8329,79.2847,78.8159,79.2335,73601.0
2022-03-23 09:50:00,92.97,93.06,92.85,92.93,63886.0,79.2421,79.3188,79.1398,79.208,63886.0
2022-03-23 09:55:00,92.94,93.14,92.81,92.84,50474.0,79.2165,79.387,79.1057,79.1312,50474.0
2022-03-23 10:00:00,92.85,92.92,92.75,92.89,26779.0,79.1398,79.1994,79.0545,79.1739,26779.0
2022-03-23 10:05:00,92.92,92.99,92.7,92.79,29565.0,79.1994,79.2591,79.0119,79.0886,29565.0
2022-03-23 10:10:00,92.78,92.81,92.53,92.54,23480.0,79.0801,79.1057,78.867,78.8755,23480.0
2022-03-23 10:15:00,92.57,92.57,92.3,92.3,22141.0,78.9011,78.9011,78.671,78.671,22141.0
2022-03-23 10:20:00,92.3,92.44,92.15,92.41,18818.0,78.671,78.7903,78.5431,78.7647,18818.0
2022-03-23 10:25:00,92.42,92.48,92.35,92.45,20832.0,78.7733,78.8244,78.7136,78.7988,20832.0
2022-03-23 10:30:00,92.47,92.47,92.26,92.27,27648.0,78.8159,78.8159,78.6369,78.6454,27648.0
2022-03-23 10:35:00,92.29,92.42,92.27,92.28,22488.0,78.6625,78.7733,78.6454,78.6539,22488.0
2022-03-23 10:40:00,92.28,92.3,91.99,92.04,45789.0,78.6539,78.671,78.4068,78.4494,45789.0
2022-03-23 10:45:00,92.04,92.09,91.98,92.04,29094.0,78.4494,78.492,78.3982,78.4494,29094.0
2022-03-23 10:50:00,92.04,92.04,91.82,91.93,32732.0,78.4494,78.4494,78.2619,78.3556,32732.0
2022-03-23 10:55:00,91.94,91.99,91.77,91.78,37831.0,78.3641,78.4068,78.2192,78.2278,37831.0
2022-03-23 11:00:00,91.78,91.93,91.77,91.87,37008.0,78.2278,78.3556,78.2192,78.3045,37008.0
2022-03-23 11:05:00,91.87,91.88,91.7,91.73,32203.0,78.3045,78.313,78.1596,78.1852,32203.0
2022-03-23 11:10:00,91.73,91.76,91.61,91.71,25680.0,78.1852,78.2107,78.0829,78.1681,25680.0
2022-03-23 11:15:00,91.7,91.77,91.65,91.65,25117.0,78.1596,78.2192,78.117,78.117,25117.0
2022-03-23 11:20:00,91.66,91.74,91.61,91.73,19305.0,78.1255,78.1937,78.0829,78.1852,19305.0
2022-03-23 11:25:00,91.73,91.74,91.66,91.69,21957.0,78.1852,78.1937,78.1255,78.1511,21957.0
2022-03-23 11:30:00,91.68,91.71,91.56,91.58,23737.0,78.1425,78.1681,78.0403,78.0573,23737.0
2022-03-23 11:35:00,91.56,91.59,91.34,91.38,32313.0,78.0403,78.0658,77.8527,77.8868,32313.0
2022-03-23 11:40:00,91.38,91.54,91.37,91.5,55891.0,77.8868,78.0232,77.8783,77.9891,55891.0
2022-03-23 11:45:00,91.48,91.71,91.47,91.67,20961.0,77.9721,78.1681,77.9635,78.134,20961.0
2022-03-23 11:50:00,91.65,91.73,91.64,91.71,20771.0,78.117,78.1852,78.1084,78.1681,20771.0
2022-03-23 11:55:00,91.72,91.81,91.68,91.71,31235.0,78.1766,78.2533,78.1425,78.1681,31235.0
2022-03-23 12:00:00,91.72,91.79,91.65,91.66,19874.0,78.1766,78.2363,78.117,78.1255,19874.0
2022-03-23 12:05:00,91.69,91.81,91.65,91.81,37566.0,78.1511,78.2533,78.117,78.2533,37566.0
2022-03-23 12:10:00,91.82,91.82,91.53,91.53,23324.0,78.2619,78.2619,78.0147,78.0147,23324.0
2022-03-23 12:15:00,91.53,91.64,91.51,91.63,23915.0,78.0147,78.1084,77.9976,78.0999,23915.0
2022-03-23 12:20:00,91.63,91.64,91.47,91.48,21773.0,78.0999,78.1084,77.9635,77.9721,21773.0
2022-03-23 12:25:00,91.5,91.51,91.42,91.42,14582.0,77.9891,77.9976,77.9209,77.9209,14582.0
2022-03-23 12:30:00,91.43,91.53,91.4,91.53,24789.0,77.9294,78.0147,77.9039,78.0147,24789.0
2022-03-23 12:35:00,91.53,91.56,91.43,91.5,20916.0,78.0147,78.0403,77.9294,77.9891,20916.0
2022-03-23 12:40:00,91.51,91.51,91.42,91.43,15875.0,77.9976,77.9976,77.9209,77.9294,15875.0
2022-03-23 12:45:00,91.4,91.44,91.31,91.37,26495.0,77.9039,77.938,77.8272,77.8783,26495.0
2022-03-23 12:50:00,91.39,91.45,91.32,91.39,15459.0,77.8954,77.9465,77.8357,77.8954,15459.0
2022-03-23 12:55:00,91.38,91.4,91.34,91.38,14827.0,77.8868,77.9039,77.8527,77.8868,14827.0
2022-03-23 13:00:00,91.39,91.46,91.37,91.45,17117.0,77.8954,77.955,77.8783,77.9465,17117.0
2022-03-23 13:05:00,91.48,91.54,91.43,91.44,17438.0,77.9721,78.0232,77.9294,77.938,17438.0
2022-03-23 13:10:00,91.45,91.48,91.39,91.44,17354.0,77.9465,77.9721,77.8954,77.938,17354.0
2022-03-23 13:15:00,91.46,91.52,91.41,91.43,15139.0,77.955,78.0062,77.9124,77.9294,15139.0
2022-03-23 13:20:00,91.44,91.5,91.41,91.48,16346.0,77.938,77.9891,77.9124,77.9721,16346.0
2022-03-23 13:25:00,91.47,91.65,91.45,91.61,21861.0,77.9635,78.117,77.9465,78.0829,21861.0
2022-03-23 13:30:00,91.59,91.61,91.5,91.59,37082.0,78.0658,78.0829,77.9891,78.0658,37082.0
2022-03-23 13:35:00,91.58,91.6,91.55,91.56,9480.0,78.0573,78.0743,78.0317,78.0403,9480.0
2022-03-23 13:40:00,91.55,91.57,91.47,91.48,16400.0,78.0317,78.0488,77.9635,77.9721,16400.0
2022-03-23 13:45:00,91.5,91.51,91.45,91.49,12810.0,77.9891,77.9976,77.9465,77.9806,12810.0
2022-03-23 13:50:00,91.48,91.54,91.42,91.48,20258.0,77.9721,78.0232,77.9209,77.9721,20258.0
2022-03-23 13:55:00,91.47,91.6,91.44,91.56,33372.0,77.9635,78.0743,77.938,78.0403,33372.0
2022-03-23 14:00:00,91.57,91.65,91.52,91.65,13678.0,78.0488,78.117,78.0062,78.117,13678.0
2022-03-23 14:05:00,91.66,91.77,91.64,91.7,13543.0,78.1255,78.2192,78.1084,78.1596,13543.0
2022-03-23 14:10:00,91.7,91.79,91.65,91.77,29923.0,78.1596,78.2363,78.117,78.2192,29923.0
2022-03-23 14:15:00,91.77,91.88,91.75,91.88,40320.0,78.2192,78.313,78.2022,78.313,40320.0
2022-03-23 14:20:00,91.9,91.98,91.85,91.88,24292.0,78.33,78.3982,78.2874,78.313,24292.0
2022-03-23 14:25:00,91.88,91.97,91.85,91.97,15177.0,78.313,78.3897,78.2874,78.3897,15177.0
2022-03-23 14:30:00,91.96,92.02,91.93,91.99,30885.0,78.3812,78.4323,78.3556,78.4068,30885.0
2022-03-23 14:35:00,91.99,92.02,91.86,91.87,39376.0,78.4068,78.4323,78.296,78.3045,39376.0
2022-03-23 14:40:00,91.88,91.9,91.71,91.71,21303.0,78.313,78.33,78.1681,78.1681,21303.0
2022-03-23 14:45:00,91.72,91.81,91.69,91.77,36632.0,78.1766,78.2533,78.1511,78.2192,36632.0
2022-03-23 14:50:00,91.79,91.87,91.77,91.87,16613.0,78.2363,78.3045,78.2192,78.3045,16613.0
2022-03-23 14:55:00,91.87,91.98,91.85,91.85,36158.0,78.3045,78.3982,78.2874,78.2874,36158.0
2022-03-23 15:00:00,91.85,91.96,91.84,91.9,20811.0,78.2874,78.3812,78.2789,78.33,20811.0
2022-03-23 15:05:00,91.89,91.91,91.8,91.8,22294.0,78.3215,78.3386,78.2448,78.2448,22294.0
2022-03-23 15:10:00,91.8,91.84,91.77,91.78,21104.0,78.2448,78.2789,78.2192,78.2278,21104.0
2022-03-23 15:15:00,91.8,91.85,91.73,91.75,37862.0,78.2448,78.2874,78.1852,78.2022,37862.0
2022-03-23 15:20:00,91.75,91.75,91.49,91.52,62534.0,78.2022,78.2022,77.9806,78.0062,62534.0
2022-03-23 15:25:00,91.51,91.62,91.48,91.58,51225.0,77.9976,78.0914,77.9721,78.0573,51225.0
2022-03-23 15:30:00,91.58,91.58,91.45,91.46,30023.0,78.0573,78.0573,77.9465,77.955,30023.0
2022-03-23 15:35:00,91.45,91.45,91.21,91.23,78696.0,77.9465,77.9465,77.7419,77.759,78696.0
2022-03-23 15:40:00,91.23,91.37,91.16,91.35,67218.0,77.759,77.8783,77.6993,77.8613,67218.0
2022-03-23 15:45:00,91.36,91.45,91.32,91.34,64765.0,77.8698,77.9465,77.8357,77.8527,64765.0
2022-03-23 15:50:00,91.36,91.38,91.22,91.25,90056.0,77.8698,77.8868,77.7505,77.776,90056.0
2022-03-23 15:55:00,91.26,91.38,91.19,91.24,446876.0,77.7846,77.8868,77.7249,77.7675,446876.0
2022-03-24 09:30:00,91.45,91.7,91.43,91.67,86029.0,77.9465,78.1596,77.9294,78.134,86029.0
2022-03-24 09:35:00,91.66,91.96,91.43,91.92,64177.0,78.1255,78.3812,77.9294,78.3471,64177.0
2022-03-24 09:40:00,91.92,91.94,91.36,91.41,27210.0,78.3471,78.3641,77.8698,77.9124,27210.0
2022-03-24 09:45:00,91.4,91.6,91.33,91.56,21781.0,77.9039,78.0743,77.8442,78.0403,21781.0
2022-03-24 09:50:00,91.55,91.63,91.49,91.59,43045.0,78.0317,78.0999,77.9806,78.0658,43045.0
2022-03-24 09:55:00,91.56,91.8,91.55,91.77,19592.0,78.0403,78.2448,78.0317,78.2192,19592.0
2022-03-24 10:00:00,91.75,91.79,91.65,91.71,18430.0,78.2022,78.2363,78.117,78.1681,18430.0
2022-03-24 10:05:00,91.72,91.98,91.68,91.96,24496.0,78.1766,78.3982,78.1425,78.3812,24496.0
2022-03-24 10:10:00,92.0,92.05,91.97,92.04,14682.0,78.4153,78.4579,78.3897,78.4494,14682.0
2022-03-24 10:15:00,92.05,92.15,91.87,91.88,27397.0,78.4579,78.5431,78.3045,78.313,27397.0
2022-03-24 10:20:00,91.9,92.16,91.9,92.11,21195.0,78.33,78.5517,78.33,78.509,21195.0
2022-03-24 10:25:00,92.11,92.35,92.07,92.35,28895.0,78.509,78.7136,78.4749,78.7136,28895.0
2022-03-24 10:30:00,92.33,92.46,92.29,92.39,35089.0,78.6966,78.8074,78.6625,78.7477,35089.0
2022-03-24 10:35:00,92.37,92.42,92.3,92.39,54898.0,78.7306,78.7733,78.671,78.7477,54898.0
2022-03-24 10:40:00,92.4,92.55,92.25,92.52,60857.0,78.7562,78.8841,78.6284,78.8585,60857.0
2022-03-24 10:45:00,92.53,92.58,92.45,92.49,32442.0,78.867,78.9096,78.7988,78.8329,32442.0
2022-03-24 10:50:00,92.49,92.65,92.47,92.62,34606.0,78.8329,78.9693,78.8159,78.9437,34606.0
2022-03-24 10:55:00,92.64,92.81,92.59,92.74,59391.0,78.9608,79.1057,78.9182,79.046,59391.0
2022-03-24 11:00:00,92.76,93.06,92.76,93.04,51800.0,79.0631,79.3188,79.0631,79.3017,51800.0
2022-03-24 11:05:00,93.02,93.08,92.91,92.99,50404.0,79.2847,79.3358,79.1909,79.2591,50404.0
2022-03-24 11:10:00,92.99,93.0,92.78,92.97,21077.0,79.2591,79.2676,79.0801,79.2421,21077.0
2022-03-24 11:15:00,92.98,93.03,92.94,92.98,19294.0,79.2506,79.2932,79.2165,79.2506,19294.0
2022-03-24 11:20:00,92.97,92.97,92.68,92.69,32299.0,79.2421,79.2421,78.9949,79.0034,32299.0
2022-03-24 11:25:00,92.7,92.75,92.63,92.64,19424.0,79.0119,79.0545,78.9523,78.9608,19424.0
2022-03-24 11:30:00,92.65,92.7,92.57,92.59,14883.0,78.9693,79.0119,78.9011,78.9182,14883.0
2022-03-24 11:35:00,92.59,92.68,92.58,92.68,35767.0,78.9182,78.9949,78.9096,78.9949,35767.0
2022-03-24 11:40:00,92.67,92.86,92.67,92.79,22276.0,78.9864,79.1483,78.9864,79.0886,22276.0
2022-03-24 11:45:00,92.77,92.78,92.61,92.66,22706.0,79.0716,79.0801,78.9352,78.9778,22706.0
2022-03-24 11:50:00,92.64,92.72,92.6,92.63,21425.0,78.9608,79.029,78.9267,78.9523,21425.0
2022-03-24 11:55:00,92.64,92.67,92.4,92.46,26789.0,78.9608,78.9864,78.7562,78.8074,26789.0
2022-03-24 12:00:00,92.49,92.65,92.47,92.64,14998.0,78.8329,78.9693,78.8159,78.9608,14998.0
2022-03-24 12:05:00,92.64,92.64,92.43,92.48,15249.0,78.9608,78.9608,78.7818,78.8244,15249.0
2022-03-24 12:10:00,92.48,92.49,92.38,92.4,13961.0,78.8244,78.8329,78.7392,78.7562,13961.0
2022-03-24 12:15:00,92.4,92.4,92.31,92.32,19817.0,78.7562,78.7562,78.6795,78.688,19817.0
2022-03-24 12:20:00,92.32,92.32,92.15,92.18,19223.0,78.688,78.688,78.5431,78.5687,19223.0
2022-03-24 12:25:00,92.19,92.32,92.19,92.3,48168.0,78.5772,78.688,78.5772,78.671,48168.0
2022-03-24 12:30:00,92.28,92.34,92.26,92.28,15867.0,78.6539,78.7051,78.6369,78.6539,15867.0
2022-03-24 12:35:00,92.29,92.34,92.22,92.26,23306.0,78.6625,78.7051,78.6028,78.6369,23306.0
2022-03-24 12:40:00,92.26,92.26,92.15,92.23,19126.0,78.6369,78.6369,78.5431,78.6113,19126.0
2022-03-24 12:45:00,92.23,92.3,92.21,92.27,13954.0,78.6113,78.671,78.5943,78.6454,13954.0
2022-03-24 12:50:00,92.25,92.3,92.25,92.28,12733.0,78.6284,78.671,78.6284,78.6539,12733.0
2022-03-24 12:55:00,92.27,92.37,92.26,92.36,13640.0,78.6454,78.7306,78.6369,78.7221,13640.0
2022-03-24 13:00:00,92.35,92.42,92.31,92.32,19653.0,78.7136,78.7733,78.6795,78.688,19653.0
2022-03-24 13:05:00,92.33,92.38,92.31,92.33,12129.0,78.6966,78.7392,78.6795,78.6966,12129.0
2022-03-24 13:10:00,92.33,92.36,92.29,92.3,39968.0,78.6966,78.7221,78.6625,78.671,39968.0
2022-03-24 13:15:00,92.31,92.37,92.29,92.32,13878.0,78.6795,78.7306,78.6625,78.688,13878.0
2022-03-24 13:20:00,92.31,92.35,92.3,92.34,15688.0,78.6795,78.7136,78.671,78.7051,15688.0
2022-03-24 13:25:00,92.34,92.37,92.28,92.3,12262.0,78.7051,78.7306,78.6539,78.671,12262.0
2022-03-24 13:30:00,92.31,92.33,92.28,92.3,17108.0,78.6795,78.6966,78.6539,78.671,17108.0
2022-03-24 13:35:00,92.3,92.36,92.28,92.3,21794.0,78.671,78.7221,78.6539,78.671,21794.0
2022-03-24 13:40:00,92.29,92.3,92.09,92.09,22890.0,78.6625,78.671,78.492,78.492,22890.0
2022-03-24 13:45:00,92.08,92.14,92.04,92.09,9698.0,78.4835,78.5346,78.4494,78.492,9698.0
2022-03-24 13:50:00,92.1,92.11,92.05,92.06,12437.0,78.5005,78.509,78.4579,78.4664,12437.0
2022-03-24 13:55:00,92.07,92.24,92.07,92.16,44151.0,78.4749,78.6198,78.4749,78.5517,44151.0
2022-03-24 14:00:00,92.14,92.24,92.13,92.24,11180.0,78.5346,78.6198,78.5261,78.6198,11180.0
2022-03-24 14:05:00,92.24,92.29,92.16,92.16,21577.0,78.6198,78.6625,78.5517,78.5517,21577.0
2022-03-24 14:10:00,92.15,92.3,92.15,92.3,17251.0,78.5431,78.671,78.5431,78.671,17251.0
2022-03-24 14:15:00,92.28,92.32,92.24,92.25,67670.0,78.6539,78.688,78.6198,78.6284,67670.0
2022-03-24 14:20:00,92.24,92.24,92.1,92.13,14742.0,78.6198,78.6198,78.5005,78.5261,14742.0
2022-03-24 14:25:00,92.11,92.11,92.03,92.1,12740.0,78.509,78.509,78.4409,78.5005,12740.0
2022-03-24 14:30:00,92.1,92.11,91.98,91.98,20053.0,78.5005,78.509,78.3982,78.3982,20053.0
2022-03-24 14:35:00,91.97,92.03,91.96,91.99,26981.0,78.3897,78.4409,78.3812,78.4068,26981.0
2022-03-24 14:40:00,91.99,92.04,91.93,91.95,9757.0,78.4068,78.4494,78.3556,78.3727,9757.0
2022-03-24 14:45:00,91.93,91.94,91.83,91.89,20413.0,78.3556,78.3641,78.2704,78.3215,20413.0
2022-03-24 14:50:00,91.89,91.91,91.81,91.91,11199.0,78.3215,78.3386,78.2533,78.3386,11199.0
2022-03-24 14:55:00,91.9,91.93,91.86,91.93,13689.0,78.33,78.3556,78.296,78.3556,13689.0
2022-03-24 15:00:00,91.92,91.93,91.87,91.89,15655.0,78.3471,78.3556,78.3045,78.3215,15655.0
2022-03-24 15:05:00,91.89,92.05,91.88,92.04,13324.0,78.3215,78.4579,78.313,78.4494,13324.0
2022-03-24 15:10:00,92.03,92.1,92.01,92.06,23358.0,78.4409,78.5005,78.4238,78.4664,23358.0
2022-03-24 15:15:00,92.05,92.16,92.04,92.16,15982.0,78.4579,78.5517,78.4494,78.5517,15982.0
2022-03-24 15:20:00,92.16,92.22,92.14,92.18,18191.0,78.5517,78.6028,78.5346,78.5687,18191.0
2022-03-24 15:25:00,92.18,92.33,92.15,92.33,25025.0,78.5687,78.6966,78.5431,78.6966,25025.0
2022-03-24 15:30:00,92.32,92.34,92.22,92.27,42173.0,78.688,78.7051,78.6028,78.6454,42173.0
2022-03-24 15:35:00,92.26,92.28,92.1,92.19,27586.0,78.6369,78.6539,78.5005,78.5772,27586.0
2022-03-24 15:40:00,92.18,92.31,92.17,92.3,62904.0,78.5687,78.6795,78.5602,78.671,62904.0
2022-03-24 15:45:00,92.31,92.31,92.13,92.22,77867.0,78.6795,78.6795,78.5261,78.6028,77867.0
2022-03-24 15:50:00,92.23,92.43,92.23,92.4,72684.0,78.6113,78.7818,78.6113,78.7562,72684.0
2022-03-24 15:55:00,92.39,92.62,92.37,92.58,382039.0,78.7477,78.9437,78.7306,78.9096,382039.0
2022-03-25 09:30:00,92.25,92.51,92.12,92.43,101551.0,78.6284,78.85,78.5176,78.7818,101551.0
2022-03-25 09:35:00,92.44,92.72,92.39,92.45,24728.0,78.7903,79.029,78.7477,78.7988,24728.0
2022-03-25 09:40:00,92.48,92.58,92.31,92.4,36750.0,78.8244,78.9096,78.6795,78.7562,36750.0
2022-03-25 09:45:00,92.41,92.43,92.17,92.2,28152.0,78.7647,78.7818,78.5602,78.5858,28152.0
2022-03-25 09:50:00,92.19,92.39,92.18,92.35,19120.0,78.5772,78.7477,78.5687,78.7136,19120.0
2022-03-25 09:55:00,92.35,92.36,92.1,92.15,24023.0,78.7136,78.7221,78.5005,78.5431,24023.0
2022-03-25 10:00:00,92.14,92.23,92.04,92.18,31760.0,78.5346,78.6113,78.4494,78.5687,31760.0
2022-03-25 10:05:00,92.16,92.2,92.08,92.14,16773.0,78.5517,78.5858,78.4835,78.5346,16773.0
2022-03-25 10:10:00,92.15,92.25,92.11,92.22,24401.0,78.5431,78.6284,78.509,78.6028,24401.0
2022-03-25 10:15:00,92.2,92.31,92.19,92.27,20768.0,78.5858,78.6795,78.5772,78.6454,20768.0
2022-03-25 10:20:00,92.28,92.49,92.18,92.44,19622.0,78.6539,78.8329,78.5687,78.7903,19622.0
2022-03-25 10:25:00,92.43,92.51,92.41,92.46,23524.0,78.7818,78.85,78.7647,78.8074,23524.0
2022-03-25 10:30:00,92.45,92.46,92.29,92.34,14936.0,78.7988,78.8074,78.6625,78.7051,14936.0
2022-03-25 10:35:00,92.34,92.37,92.26,92.29,11638.0,78.7051,78.7306,78.6369,78.6625,11638.0
2022-03-25 10:40:00,92.32,92.43,92.25,92.35,28106.0,78.688,78.7818,78.6284,78.7136,28106.0
2022-03-25 10:45:00,92.36,92.36,92.21,92.23,16802.0,78.7221,78.7221,78.5943,78.6113,16802.0
2022-03-25 10:50:00,92.23,92.29,92.2,92.28,19873.0,78.6113,78.6625,78.5858,78.6539,19873.0
2022-03-25 10:55:00,92.31,92.33,92.26,92.28,12220.0,78.6795,78.6966,78.6369,78.6539,12220.0
2022-03-25 11:00:00,92.28,92.39,92.25,92.32,20782.0,78.6539,78.7477,78.6284,78.688,20782.0
2022-03-25 11:05:00,92.31,92.4,92.26,92.26,17798.0,78.6795,78.7562,78.6369,78.6369,17798.0
2022-03-25 11:10:00,92.26,92.29,92.15,92.28,26715.0,78.6369,78.6625,78.5431,78.6539,26715.0
2022-03-25 11:15:00,92.29,92.43,92.18,92.4,36222.0,78.6625,78.7818,78.5687,78.7562,36222.0
2022-03-25 11:20:00,92.4,92.43,92.35,92.38,13564.0,78.7562,78.7818,78.7136,78.7392,13564.0
2022-03-25 11:25:00,92.36,92.39,92.17,92.28,29523.0,78.7221,78.7477,78.5602,78.6539,29523.0
2022-03-25 11:30:00,92.28,92.34,92.17,92.34,22613.0,78.6539,78.7051,78.5602,78.7051,22613.0
2022-03-25 11:35:00,92.35,92.39,92.32,92.36,10272.0,78.7136,78.7477,78.688,78.7221,10272.0
2022-03-25 11:40:00,92.38,92.41,92.3,92.41,18976.0,78.7392,78.7647,78.671,78.7647,18976.0
2022-03-25 11:45:00,92.44,92.65,92.42,92.62,30238.0,78.7903,78.9693,78.7733,78.9437,30238.0
2022-03-25 11:50:00,92.64,92.73,92.61,92.63,15599.0,78.9608,79.0375,78.9352,78.9523,15599.0
2022-03-25 11:55:00,92.63,92.63,92.52,92.58,9164.0,78.9523,78.9523,78.8585,78.9096,9164.0
2022-03-25 12:00:00,92.59,92.62,92.41,92.54,23918.0,78.9182,78.9437,78.7647,78.8755,23918.0
2022-03-25 12:05:00,92.55,92.66,92.54,92.61,6206.0,78.8841,78.9778,78.8755,78.9352,6206.0
2022-03-25 12:10:00,92.59,92.6,92.48,92.48,9813.0,78.9182,78.9267,78.8244,78.8244,9813.0
2022-03-25 12:15:00,92.5,92.52,92.41,92.41,17449.0,78.8415,78.8585,78.7647,78.7647,17449.0
2022-03-25 12:20:00,92.42,92.46,92.37,92.45,10110.0,78.7733,78.8074,78.7306,78.7988,10110.0
2022-03-25 12:25:00,92.43,92.5,92.42,92.43,8217.0,78.7818,78.8415,78.7733,78.7818,8217.0
2022-03-25 12:30:00,92.42,92.51,92.4,92.49,14103.0,78.7733,78.85,78.7562,78.8329,14103.0
2022-03-25 12:35:00,92.48,92.48,92.3,92.31,8063.0,78.8244,78.8244,78.671,78.6795,8063.0
2022-03-25 12:40:00,92.33,92.55,92.33,92.53,13075.0,78.6966,78.8841,78.6966,78.867,13075.0
2022-03-25 12:45:00,92.53,92.68,92.52,92.66,19637.0,78.867,78.9949,78.8585,78.9778,19637.0
2022-03-25 12:50:00,92.66,92.73,92.65,92.72,10696.0,78.9778,79.0375,78.9693,79.029,10696.0
2022-03-25 12:55:00,92.73,92.82,92.65,92.72,21361.0,79.0375,79.1142,78.9693,79.029,21361.0
2022-03-25 13:00:00,92.73,92.75,92.65,92.72,17017.0,79.0375,79.0545,78.9693,79.029,17017.0
2022-03-25 13:05:00,92.7,92.77,92.65,92.67,9400.0,79.0119,79.0716,78.9693,78.9864,9400.0
2022-03-25 13:10:00,92.66,92.75,92.58,92.73,23002.0,78.9778,79.0545,78.9096,79.0375,23002.0
2022-03-25 13:15:00,92.75,92.83,92.75,92.8,17473.0,79.0545,79.1227,79.0545,79.0972,17473.0
2022-03-25 13:20:00,92.77,92.8,92.64,92.69,7548.0,79.0716,79.0972,78.9608,79.0034,7548.0
2022-03-25 13:25:00,92.68,92.76,92.68,92.71,11022.0,78.9949,79.0631,78.9949,79.0204,11022.0
2022-03-25 13:30:00,92.72,92.75,92.7,92.72,8412.0,79.029,79.0545,79.0119,79.029,8412.0
2022-03-25 13:35:00,92.73,92.76,92.66,92.76,8216.0,79.0375,79.0631,78.9778,79.0631,8216.0
2022-03-25 13:40:00,92.78,92.78,92.66,92.74,4806.0,79.0801,79.0801,78.9778,79.046,4806.0
2022-03-25 13:45:00,92.74,92.8,92.72,92.77,3775.0,79.046,79.0972,79.029,79.0716,3775.0
2022-03-25 13:50:00,92.79,92.82,92.74,92.8,11827.0,79.0886,79.1142,79.046,79.0972,11827.0
2022-03-25 13:55:00,92.8,92.89,92.8,92.85,18857.0,79.0972,79.1739,79.0972,79.1398,18857.0
2022-03-25 14:00:00,92.83,92.88,92.81,92.86,10865.0,79.1227,79.1653,79.1057,79.1483,10865.0
2022-03-25 14:05:00,92.87,92.91,92.86,92.88,7034.0,79.1568,79.1909,79.1483,79.1653,7034.0
2022-03-25 14:10:00,92.89,92.9,92.84,92.86,5015.0,79.1739,79.1824,79.1312,79.1483,5015.0
2022-03-25 14:15:00,92.89,92.95,92.84,92.9,13666.0,79.1739,79.225,79.1312,79.1824,13666.0
2022-03-25 14:20:00,92.93,92.97,92.9,92.94,9095.0,79.208,79.2421,79.1824,79.2165,9095.0
2022-03-25 14:25:00,92.93,93.01,92.92,93.01,39066.0,79.208,79.2761,79.1994,79.2761,39066.0
2022-03-25 14:30:00,93.01,93.05,92.98,93.01,17296.0,79.2761,79.3102,79.2506,79.2761,17296.0
2022-03-25 14:35:00,93.01,93.06,92.97,92.99,19112.0,79.2761,79.3188,79.2421,79.2591,19112.0
2022-03-25 14:40:00,92.98,93.1,92.97,93.06,22413.0,79.2506,79.3529,79.2421,79.3188,22413.0
2022-03-25 14:45:00,93.08,93.15,93.07,93.15,9831.0,79.3358,79.3955,79.3273,79.3955,9831.0
2022-03-25 14:50:00,93.18,93.23,93.15,93.22,21789.0,79.421,79.4637,79.3955,79.4551,21789.0
2022-03-25 14:55:00,93.22,93.26,93.19,93.21,30072.0,79.4551,79.4892,79.4296,79.4466,30072.0
2022-03-25 15:00:00,93.2,93.2,93.1,93.15,25961.0,79.4381,79.4381,79.3529,79.3955,25961.0
2022-03-25 15:05:00,93.16,93.18,93.07,93.07,27842.0,79.404,79.421,79.3273,79.3273,27842.0
2022-03-25 15:10:00,93.09,93.12,93.04,93.08,15780.0,79.3443,79.3699,79.3017,79.3358,15780.0
2022-03-25 15:15:00,93.07,93.1,92.98,93.07,17943.0,79.3273,79.3529,79.2506,79.3273,17943.0
2022-03-25 15:20:00,93.05,93.06,92.95,93.01,12625.0,79.3102,79.3188,79.225,79.2761,12625.0
2022-03-25 15:25:00,93.01,93.03,92.95,92.98,16569.0,79.2761,79.2932,79.225,79.2506,16569.0
2022-03-25 15:30:00,92.97,93.06,92.96,93.03,26532.0,79.2421,79.3188,79.2335,79.2932,26532.0
2022-03-25 15:35:00,93.03,93.14,93.0,93.05,23130.0,79.2932,79.387,79.2676,79.3102,23130.0
2022-03-25 15:40:00,93.05,93.17,93.04,93.09,22830.0,79.3102,79.4125,79.3017,79.3443,22830.0
2022-03-25 15:45:00,93.11,93.27,93.11,93.25,63607.0,79.3614,79.4978,79.3614,79.4807,63607.0
2022-03-25 15:50:00,93.23,93.42,93.16,93.38,82536.0,79.4637,79.6256,79.404,79.5915,82536.0
2022-03-25 15:55:00,93.38,93.48,93.36,93.44,204698.0,79.5915,79.6767,79.5745,79.6427,204698.0
2022-03-28 09:30:00,92.82,93.2,92.3,92.34,95088.0,79.1142,79.4381,78.671,78.7051,95088.0
2022-03-28 09:35:00,92.4,92.46,91.95,91.97,81695.0,78.7562,78.8074,78.3727,78.3897,81695.0
2022-03-28 09:40:00,91.92,92.0,91.7,91.77,29272.0,78.3471,78.4153,78.1596,78.2192,29272.0
2022-03-28 09:45:00,91.8,91.91,91.57,91.65,19251.0,78.2448,78.3386,78.0488,78.117,19251.0
2022-03-28 09:50:00,91.72,91.73,91.56,91.65,22100.0,78.1766,78.1852,78.0403,78.117,22100.0
2022-03-28 09:55:00,91.67,91.78,91.56,91.75,15536.0,78.134,78.2278,78.0403,78.2022,15536.0
2022-03-28 10:00:00,91.73,91.76,91.56,91.71,21756.0,78.1852,78.2107,78.0403,78.1681,21756.0
2022-03-28 10:05:00,91.71,91.8,91.65,91.73,19755.0,78.1681,78.2448,78.117,78.1852,19755.0
2022-03-28 10:10:00,91.7,91.72,91.62,91.65,15114.0,78.1596,78.1766,78.0914,78.117,15114.0
2022-03-28 10:15:00,91.69,91.78,91.63,91.72,67553.0,78.1511,78.2278,78.0999,78.1766,67553.0
2022-03-28 10:20:00,91.73,91.86,91.72,91.78,30780.0,78.1852,78.296,78.1766,78.2278,30780.0
2022-03-28 10:25:00,91.79,91.79,91.66,91.67,21861.0,78.2363,78.2363,78.1255,78.134,21861.0
2022-03-28 10:30:00,91.73,91.73,91.53,91.53,28160.0,78.1852,78.1852,78.0147,78.0147,28160.0
2022-03-28 10:35:00,91.53,91.64,91.53,91.59,8501.0,78.0147,78.1084,78.0147,78.0658,8501.0
2022-03-28 10:40:00,91.58,91.6,91.53,91.53,14502.0,78.0573,78.0743,78.0147,78.0147,14502.0
2022-03-28 10:45:00,91.5,91.51,91.38,91.5,18234.0,77.9891,77.9976,77.8868,77.9891,18234.0
2022-03-28 10:50:00,91.48,91.58,91.44,91.45,32362.0,77.9721,78.0573,77.938,77.9465,32362.0
2022-03-28 10:55:00,91.45,91.58,91.4,91.56,18991.0,77.9465,78.0573,77.9039,78.0403,18991.0
2022-03-28 11:00:00,91.53,91.54,91.32,91.43,16957.0,78.0147,78.0232,77.8357,77.9294,16957.0
2022-03-28 11:05:00,91.4,91.45,91.29,91.4,50884.0,77.9039,77.9465,77.8101,77.9039,50884.0
2022-03-28 11:10:00,91.39,91.45,91.35,91.38,11266.0,77.8954,77.9465,77.8613,77.8868,11266.0
2022-03-28 11:15:00,91.39,91.55,91.37,91.52,19354.0,77.8954,78.0317,77.8783,78.0062,19354.0
2022-03-28 11:20:00,91.54,91.61,91.48,91.52,10993.0,78.0232,78.0829,77.9721,78.0062,10993.0
2022-03-28 11:25:00,91.5,91.54,91.4,91.42,11309.0,77.9891,78.0232,77.9039,77.9209,11309.0
2022-03-28 11:30:00,91.45,91.57,91.4,91.48,37040.0,77.9465,78.0488,77.9039,77.9721,37040.0
2022-03-28 11:35:00,91.5,91.53,91.47,91.5,19264.0,77.9891,78.0147,77.9635,77.9891,19264.0
2022-03-28 11:40:00,91.51,91.56,91.48,91.48,18680.0,77.9976,78.0403,77.9721,77.9721,18680.0
2022-03-28 11:45:00,91.47,91.51,91.32,91.34,7674.0,77.9635,77.9976,77.8357,77.8527,7674.0
2022-03-28 11:50:00,91.34,91.42,91.27,91.28,15392.0,77.8527,77.9209,77.7931,77.8016,15392.0
2022-03-28 11:55:00,91.27,91.3,91.18,91.2,16485.0,77.7931,77.8186,77.7164,77.7334,16485.0
2022-03-28 12:00:00,91.21,91.38,91.16,91.28,23306.0,77.7419,77.8868,77.6993,77.8016,23306.0
2022-03-28 12:05:00,91.27,91.36,91.23,91.34,5426.0,77.7931,77.8698,77.759,77.8527,5426.0
2022-03-28 12:10:00,91.32,91.36,91.28,91.31,15130.0,77.8357,77.8698,77.8016,77.8272,15130.0
2022-03-28 12:15:00,91.32,91.35,91.19,91.2,36382.0,77.8357,77.8613,77.7249,77.7334,36382.0
2022-03-28 12:20:00,91.19,91.37,91.19,91.35,12649.0,77.7249,77.8783,77.7249,77.8613,12649.0
2022-03-28 12:25:00,91.36,91.42,91.28,91.33,16662.0,77.8698,77.9209,77.8016,77.8442,16662.0
2022-03-28 12:30:00,91.33,91.39,91.25,91.28,8876.0,77.8442,77.8954,77.776,77.8016,8876.0
2022-03-28 12:35:00,91.33,91.45,91.33,91.45,4492.0,77.8442,77.9465,77.8442,77.9465,4492.0
2022-03-28 12:40:00,91.45,91.51,91.45,91.5,12490.0,77.9465,77.9976,77.9465,77.9891,12490.0
2022-03-28 12:45:00,91.49,91.52,91.39,91.39,52870.0,77.9806,78.0062,77.8954,77.8954,52870.0
2022-03-28 12:50:00,91.4,91.44,91.33,91.44,24277.0,77.9039,77.938,77.8442,77.938,24277.0
2022-03-28 12:55:00,91.45,91.45,91.26,91.42,28261.0,77.9465,77.9465,77.7846,77.9209,28261.0
2022-03-28 13:00:00,91.43,91.46,91.38,91.42,6640.0,77.9294,77.955,77.8868,77.9209,6640.0
2022-03-28 13:05:00,91.41,91.41,91.18,91.22,37096.0,77.9124,77.9124,77.7164,77.7505,37096.0
2022-03-28 13:10:00,91.22,91.32,91.22,91.29,19636.0,77.7505,77.8357,77.7505,77.8101,19636.0
2022-03-28 13:15:00,91.3,91.31,91.21,91.22,11987.0,77.8186,77.8272,77.7419,77.7505,11987.0
2022-03-28 13:20:00,91.23,91.28,91.14,91.16,18933.0,77.759,77.8016,77.6823,77.6993,18933.0
2022-03-28 13:25:00,91.14,91.23,91.11,91.16,21668.0,77.6823,77.759,77.6567,77.6993,21668.0
2022-03-28 13:30:00,91.15,91.15,91.07,91.09,15500.0,77.6908,77.6908,77.6226,77.6397,15500.0
2022-03-28 13:35:00,91.07,91.21,91.0,91.16,79299.0,77.6226,77.7419,77.5629,77.6993,79299.0
2022-03-28 13:40:00,91.16,91.26,91.09,91.19,34265.0,77.6993,77.7846,77.6397,77.7249,34265.0
2022-03-28 13:45:00,91.17,91.2,91.09,91.15,27208.0,77.7078,77.7334,77.6397,77.6908,27208.0
2022-03-28 13:50:00,91.16,91.18,91.07,91.17,24166.0,77.6993,77.7164,77.6226,77.7078,24166.0
2022-03-28 13:55:00,91.2,91.32,91.2,91.32,9073.0,77.7334,77.8357,77.7334,77.8357,9073.0
2022-03-28 14:00:00,91.33,91.33,91.2,91.31,32388.0,77.8442,77.8442,77.7334,77.8272,32388.0
2022-03-28 14:05:00,91.28,91.29,91.2,91.25,34047.0,77.8016,77.8101,77.7334,77.776,34047.0
2022-03-28 14:10:00,91.25,91.27,91.2,91.23,37813.0,77.776,77.7931,77.7334,77.759,37813.0
2022-03-28 14:15:00,91.23,91.27,91.22,91.25,23601.0,77.759,77.7931,77.7505,77.776,23601.0
2022-03-28 14:20:00,91.25,91.44,91.2,91.42,18720.0,77.776,77.938,77.7334,77.9209,18720.0
2022-03-28 14:25:00,91.41,91.48,91.38,91.4,15584.0,77.9124,77.9721,77.8868,77.9039,15584.0
2022-03-28 14:30:00,91.42,91.51,91.4,91.43,26338.0,77.9209,77.9976,77.9039,77.9294,26338.0
2022-03-28 14:35:00,91.44,91.51,91.43,91.45,13637.0,77.938,77.9976,77.9294,77.9465,13637.0
2022-03-28 14:40:00,91.45,91.57,91.39,91.47,30840.0,77.9465,78.0488,77.8954,77.9635,30840.0
2022-03-28 14:45:00,91.5,91.51,91.41,91.45,10152.0,77.9891,77.9976,77.9124,77.9465,10152.0
2022-03-28 14:50:00,91.43,91.48,91.41,91.45,12796.0,77.9294,77.9721,77.9124,77.9465,12796.0
2022-03-28 14:55:00,91.46,91.52,91.4,91.51,17880.0,77.955,78.0062,77.9039,77.9976,17880.0
2022-03-28 15:00:00,91.52,91.54,91.42,91.5,67787.0,78.0062,78.0232,77.9209,77.9891,67787.0
2022-03-28 15:05:00,91.49,91.51,91.43,91.45,15321.0,77.9806,77.9976,77.9294,77.9465,15321.0
2022-03-28 15:10:00,91.45,91.51,91.39,91.49,20513.0,77.9465,77.9976,77.8954,77.9806,20513.0
2022-03-28 15:15:00,91.5,91.51,91.46,91.47,26079.0,77.9891,77.9976,77.955,77.9635,26079.0
2022-03-28 15:20:00,91.48,91.56,91.38,91.5,51478.0,77.9721,78.0403,77.8868,77.9891,51478.0
2022-03-28 15:25:00,91.49,91.59,91.49,91.56,21601.0,77.9806,78.0658,77.9806,78.0403,21601.0
2022-03-28 15:30:00,91.57,91.62,91.44,91.58,52816.0,78.0488,78.0914,77.938,78.0573,52816.0
2022-03-28 15:35:00,91.59,91.63,91.49,91.59,48326.0,78.0658,78.0999,77.9806,78.0658,48326.0
2022-03-28 15:40:00,91.6,91.68,91.5,91.68,60401.0,78.0743,78.1425,77.9891,78.1425,60401.0
2022-03-28 15:45:00,91.69,91.85,91.66,91.81,53226.0,78.1511,78.2874,78.1255,78.2533,53226.0
2022-03-28 15:50:00,91.82,91.88,91.68,91.84,67617.0,78.2619,78.313,78.1425,78.2789,67617.0
2022-03-28 15:55:00,91.85,92.08,91.82,92.08,263307.0,78.2874,78.4835,78.2619,78.4835,263307.0
2022-03-29 09:30:00,92.16,93.12,92.11,93.0,167291.0,78.5517,79.3699,78.509,79.2676,167291.0
2022-03-29 09:35:00,93.03,93.22,92.84,93.14,137511.0,79.2932,79.4551,79.1312,79.387,137511.0
2022-03-29 09:40:00,93.12,93.34,93.12,93.32,65332.0,79.3699,79.5574,79.3699,79.5404,65332.0
2022-03-29 09:45:00,93.35,93.45,93.33,93.45,50937.0,79.5659,79.6512,79.5489,79.6512,50937.0
2022-03-29 09:50:00,93.44,93.45,93.27,93.31,71992.0,79.6427,79.6512,79.4978,79.5318,71992.0
2022-03-29 09:55:00,93.3,93.37,93.18,93.23,96101.0,79.5233,79.583,79.421,79.4637,96101.0
2022-03-29 10:00:00,93.25,93.43,93.17,93.41,51522.0,79.4807,79.6341,79.4125,79.6171,51522.0
2022-03-29 10:05:00,93.42,93.54,93.36,93.38,45879.0,79.6256,79.7279,79.5745,79.5915,45879.0
2022-03-29 10:10:00,93.38,93.42,93.26,93.28,49867.0,79.5915,79.6256,79.4892,79.5063,49867.0
2022-03-29 10:15:00,93.26,93.35,93.22,93.3,36588.0,79.4892,79.5659,79.4551,79.5233,36588.0
2022-03-29 10:20:00,93.3,93.3,93.07,93.11,109336.0,79.5233,79.5233,79.3273,79.3614,109336.0
2022-03-29 10:25:00,93.11,93.21,93.09,93.12,51850.0,79.3614,79.4466,79.3443,79.3699,51850.0
2022-03-29 10:30:00,93.13,93.16,92.86,92.88,29968.0,79.3784,79.404,79.1483,79.1653,29968.0
2022-03-29 10:35:00,92.86,92.88,92.72,92.86,45193.0,79.1483,79.1653,79.029,79.1483,45193.0
2022-03-29 10:40:00,92.83,92.86,92.68,92.7,27600.0,79.1227,79.1483,78.9949,79.0119,27600.0
2022-03-29 10:45:00,92.69,92.72,92.48,92.55,39579.0,79.0034,79.029,78.8244,78.8841,39579.0
2022-03-29 10:50:00,92.57,92.62,92.49,92.61,30327.0,78.9011,78.9437,78.8329,78.9352,30327.0
2022-03-29 10:55:00,92.61,92.63,92.54,92.54,32984.0,78.9352,78.9523,78.8755,78.8755,32984.0
2022-03-29 11:00:00,92.55,92.66,92.54,92.56,23336.0,78.8841,78.9778,78.8755,78.8926,23336.0
2022-03-29 11:05:00,92.55,92.66,92.54,92.63,37315.0,78.8841,78.9778,78.8755,78.9523,37315.0
2022-03-29 11:10:00,92.61,92.63,92.38,92.4,29978.0,78.9352,78.9523,78.7392,78.7562,29978.0
2022-03-29 11:15:00,92.39,92.4,92.32,92.35,32603.0,78.7477,78.7562,78.688,78.7136,32603.0
2022-03-29 11:20:00,92.35,92.47,92.35,92.47,27170.0,78.7136,78.8159,78.7136,78.8159,27170.0
2022-03-29 11:25:00,92.47,92.59,92.46,92.55,29955.0,78.8159,78.9182,78.8074,78.8841,29955.0
2022-03-29 11:30:00,92.54,92.72,92.54,92.72,34526.0,78.8755,79.029,78.8755,79.029,34526.0
2022-03-29 11:35:00,92.73,92.81,92.68,92.69,24518.0,79.0375,79.1057,78.9949,79.0034,24518.0
2022-03-29 11:40:00,92.71,92.83,92.69,92.82,17801.0,79.0204,79.1227,79.0034,79.1142,17801.0
2022-03-29 11:45:00,92.8,92.94,92.8,92.93,16805.0,79.0972,79.2165,79.0972,79.208,16805.0
2022-03-29 11:50:00,92.93,93.03,92.91,92.99,27351.0,79.208,79.2932,79.1909,79.2591,27351.0
2022-03-29 11:55:00,92.98,93.08,92.95,93.05,27891.0,79.2506,79.3358,79.225,79.3102,27891.0
2022-03-29 12:00:00,93.05,93.08,92.94,92.95,22146.0,79.3102,79.3358,79.2165,79.225,22146.0
2022-03-29 12:05:00,92.95,92.95,92.83,92.91,20291.0,79.225,79.225,79.1227,79.1909,20291.0
2022-03-29 12:10:00,92.9,92.92,92.85,92.87,24390.0,79.1824,79.1994,79.1398,79.1568,24390.0
2022-03-29 12:15:00,92.86,92.94,92.8,92.83,18874.0,79.1483,79.2165,79.0972,79.1227,18874.0
2022-03-29 12:20:00,92.81,92.82,92.76,92.78,13225.0,79.1057,79.1142,79.0631,79.0801,13225.0
2022-03-29 12:25:00,92.77,92.79,92.74,92.75,17626.0,79.0716,79.0886,79.046,79.0545,17626.0
2022-03-29 12:30:00,92.74,92.75,92.62,92.67,17146.0,79.046,79.0545,78.9437,78.9864,17146.0
2022-03-29 12:35:00,92.67,92.76,92.67,92.75,18642.0,78.9864,79.0631,78.9864,79.0545,18642.0
2022-03-29 12:40:00,92.75,92.85,92.74,92.84,44864.0,79.0545,79.1398,79.046,79.1312,44864.0
2022-03-29 12:45:00,92.84,92.88,92.7,92.73,28680.0,79.1312,79.1653,79.0119,79.0375,28680.0
2022-03-29 12:50:00,92.71,92.77,92.66,92.66,17824.0,79.0204,79.0716,78.9778,78.9778,17824.0
2022-03-29 12:55:00,92.64,92.69,92.63,92.66,15661.0,78.9608,79.0034,78.9523,78.9778,15661.0
2022-03-29 13:00:00,92.67,92.76,92.63,92.67,154040.0,78.9864,79.0631,78.9523,78.9864,154040.0
2022-03-29 13:05:00,92.68,92.73,92.65,92.72,9472.0,78.9949,79.0375,78.9693,79.029,9472.0
2022-03-29 13:10:00,92.72,92.81,92.7,92.77,15612.0,79.029,79.1057,79.0119,79.0716,15612.0
2022-03-29 13:15:00,92.76,92.79,92.71,92.71,9048.0,79.0631,79.0886,79.0204,79.0204,9048.0
2022-03-29 13:20:00,92.73,92.73,92.6,92.61,13242.0,79.0375,79.0375,78.9267,78.9352,13242.0
2022-03-29 13:25:00,92.62,92.64,92.54,92.61,13252.0,78.9437,78.9608,78.8755,78.9352,13252.0
2022-03-29 13:30:00,92.61,92.61,92.53,92.54,9856.0,78.9352,78.9352,78.867,78.8755,9856.0
2022-03-29 13:35:00,92.55,92.64,92.53,92.57,14939.0,78.8841,78.9608,78.867,78.9011,14939.0
2022-03-29 13:40:00,92.58,92.62,92.48,92.51,18982.0,78.9096,78.9437,78.8244,78.85,18982.0
2022-03-29 13:45:00,92.51,92.51,92.43,92.45,13281.0,78.85,78.85,78.7818,78.7988,13281.0
2022-03-29 13:50:00,92.46,92.47,92.33,92.35,13502.0,78.8074,78.8159,78.6966,78.7136,13502.0
2022-03-29 13:55:00,92.34,92.4,92.31,92.38,7972.0,78.7051,78.7562,78.6795,78.7392,7972.0
2022-03-29 14:00:00,92.37,92.42,92.36,92.41,6570.0,78.7306,78.7733,78.7221,78.7647,6570.0
2022-03-29 14:05:00,92.42,92.5,92.41,92.5,11631.0,78.7733,78.8415,78.7647,78.8415,11631.0
2022-03-29 14:10:00,92.5,92.55,92.47,92.49,14109.0,78.8415,78.8841,78.8159,78.8329,14109.0
2022-03-29 14:15:00,92.48,92.5,92.39,92.45,22507.0,78.8244,78.8415,78.7477,78.7988,22507.0
2022-03-29 14:20:00,92.47,92.53,92.44,92.53,13777.0,78.8159,78.867,78.7903,78.867,13777.0
2022-03-29 14:25:00,92.53,92.61,92.52,92.61,10920.0,78.867,78.9352,78.8585,78.9352,10920.0
2022-03-29 14:30:00,92.62,92.69,92.58,92.67,18872.0,78.9437,79.0034,78.9096,78.9864,18872.0
2022-03-29 14:35:00,92.7,92.76,92.69,92.76,16741.0,79.0119,79.0631,79.0034,79.0631,16741.0
2022-03-29 14:40:00,92.76,92.84,92.75,92.82,31794.0,79.0631,79.1312,79.0545,79.1142,31794.0
2022-03-29 14:45:00,92.83,92.91,92.79,92.89,25582.0,79.1227,79.1909,79.0886,79.1739,25582.0
2022-03-29 14:50:00,92.89,92.97,92.88,92.96,22921.0,79.1739,79.2421,79.1653,79.2335,22921.0
2022-03-29 14:55:00,92.97,93.04,92.86,92.87,68305.0,79.2421,79.3017,79.1483,79.1568,68305.0
2022-03-29 15:00:00,92.88,92.98,92.87,92.97,30277.0,79.1653,79.2506,79.1568,79.2421,30277.0
2022-03-29 15:05:00,92.98,93.03,92.96,93.03,21274.0,79.2506,79.2932,79.2335,79.2932,21274.0
2022-03-29 15:10:00,93.03,93.13,93.0,93.1,22896.0,79.2932,79.3784,79.2676,79.3529,22896.0
2022-03-29 15:15:00,93.1,93.13,93.03,93.04,35560.0,79.3529,79.3784,79.2932,79.3017,35560.0
2022-03-29 15:20:00,93.05,93.15,93.04,93.09,29220.0,79.3102,79.3955,79.3017,79.3443,29220.0
2022-03-29 15:25:00,93.11,93.18,93.1,93.17,27980.0,79.3614,79.421,79.3529,79.4125,27980.0
2022-03-29 15:30:00,93.17,93.31,93.16,93.31,39644.0,79.4125,79.5318,79.404,79.5318,39644.0
2022-03-29 15:35:00,93.31,93.38,93.29,93.31,118135.0,79.5318,79.5915,79.5148,79.5318,118135.0
2022-03-29 15:40:00,93.31,93.32,93.14,93.17,68944.0,79.5318,79.5404,79.387,79.4125,68944.0
2022-03-29 15:45:00,93.18,93.3,93.17,93.3,87112.0,79.421,79.5233,79.4125,79.5233,87112.0
2022-03-29 15:50:00,93.3,93.37,93.23,93.36,169563.0,79.5233,79.583,79.4637,79.5745,169563.0
2022-03-29 15:55:00,93.35,93.63,93.35,93.63,489721.0,79.5659,79.8046,79.5659,79.8046,489721.0
2022-03-30 09:30:00,93.69,93.83,93.48,93.61,65564.0,79.8557,79.9751,79.6767,79.7876,65564.0
2022-03-30 09:35:00,93.61,93.7,93.36,93.42,18949.0,79.7876,79.8643,79.5745,79.6256,18949.0
2022-03-30 09:40:00,93.47,93.48,93.0,93.01,26818.0,79.6682,79.6767,79.2676,79.2761,26818.0
2022-03-30 09:45:00,93.01,93.5,93.01,93.46,32341.0,79.2761,79.6938,79.2761,79.6597,32341.0
2022-03-30 09:50:00,93.47,93.6,93.38,93.54,17371.0,79.6682,79.779,79.5915,79.7279,17371.0
2022-03-30 09:55:00,93.52,93.55,93.39,93.49,24744.0,79.7108,79.7364,79.6,79.6853,24744.0
2022-03-30 10:00:00,93.52,93.58,93.43,93.49,51466.0,79.7108,79.762,79.6341,79.6853,51466.0
2022-03-30 10:05:00,93.46,93.49,93.05,93.06,33766.0,79.6597,79.6853,79.3102,79.3188,33766.0
2022-03-30 10:10:00,93.04,93.17,92.91,93.1,25649.0,79.3017,79.4125,79.1909,79.3529,25649.0
2022-03-30 10:15:00,93.06,93.07,92.92,92.99,19479.0,79.3188,79.3273,79.1994,79.2591,19479.0
2022-03-30 10:20:00,93.0,93.11,92.86,92.95,18750.0,79.2676,79.3614,79.1483,79.225,18750.0
2022-03-30 10:25:00,92.95,92.97,92.81,92.86,12664.0,79.225,79.2421,79.1057,79.1483,12664.0
2022-03-30 10:30:00,92.88,93.03,92.8,92.94,23753.0,79.1653,79.2932,79.0972,79.2165,23753.0
2022-03-30 10:35:00,92.93,92.97,92.81,92.83,30323.0,79.208,79.2421,79.1057,79.1227,30323.0
2022-03-30 10:40:00,92.85,93.11,92.85,93.06,21872.0,79.1398,79.3614,79.1398,79.3188,21872.0
2022-03-30 10:45:00,93.07,93.28,93.07,93.28,22304.0,79.3273,79.5063,79.3273,79.5063,22304.0
2022-03-30 10:50:00,93.3,93.34,93.18,93.21,15475.0,79.5233,79.5574,79.421,79.4466,15475.0
2022-03-30 10:55:00,93.19,93.24,93.11,93.23,22576.0,79.4296,79.4722,79.3614,79.4637,22576.0
2022-03-30 11:00:00,93.24,93.3,93.21,93.23,24081.0,79.4722,79.5233,79.4466,79.4637,24081.0
2022-03-30 11:05:00,93.2,93.23,93.13,93.14,19086.0,79.4381,79.4637,79.3784,79.387,19086.0
2022-03-30 11:10:00,93.13,93.14,93.0,93.08,19044.0,79.3784,79.387,79.2676,79.3358,19044.0
2022-03-30 11:15:00,93.08,93.25,93.08,93.25,23609.0,79.3358,79.4807,79.3358,79.4807,23609.0
2022-03-30 11:20:00,93.25,93.3,93.17,93.24,22908.0,79.4807,79.5233,79.4125,79.4722,22908.0
2022-03-30 11:25:00,93.25,93.29,93.19,93.21,18061.0,79.4807,79.5148,79.4296,79.4466,18061.0
2022-03-30 11:30:00,93.19,93.19,93.03,93.13,17799.0,79.4296,79.4296,79.2932,79.3784,17799.0
2022-03-30 11:35:00,93.13,93.23,93.12,93.17,15275.0,79.3784,79.4637,79.3699,79.4125,15275.0
2022-03-30 11:40:00,93.19,93.25,93.14,93.15,17380.0,79.4296,79.4807,79.387,79.3955,17380.0
2022-03-30 11:45:00,93.16,93.18,93.08,93.17,13774.0,79.404,79.421,79.3358,79.4125,13774.0
2022-03-30 11:50:00,93.16,93.17,93.04,93.05,12941.0,79.404,79.4125,79.3017,79.3102,12941.0
2022-03-30 11:55:00,93.04,93.18,93.01,93.12,23154.0,79.3017,79.421,79.2761,79.3699,23154.0
2022-03-30 12:00:00,93.12,93.18,93.11,93.15,17489.0,79.3699,79.421,79.3614,79.3955,17489.0
2022-03-30 12:05:00,93.16,93.18,93.03,93.16,30512.0,79.404,79.421,79.2932,79.404,30512.0
2022-03-30 12:10:00,93.17,93.23,93.13,93.2,20235.0,79.4125,79.4637,79.3784,79.4381,20235.0
2022-03-30 12:15:00,93.21,93.29,93.17,93.27,41173.0,79.4466,79.5148,79.4125,79.4978,41173.0
2022-03-30 12:20:00,93.27,93.29,93.18,93.18,28421.0,79.4978,79.5148,79.421,79.421,28421.0
2022-03-30 12:25:00,93.2,93.28,93.18,93.28,26391.0,79.4381,79.5063,79.421,79.5063,26391.0
2022-03-30 12:30:00,93.28,93.32,93.23,93.27,20672.0,79.5063,79.5404,79.4637,79.4978,20672.0
2022-03-30 12:35:00,93.25,93.27,93.23,93.27,20840.0,79.4807,79.4978,79.4637,79.4978,20840.0
2022-03-30 12:40:00,93.27,93.3,93.22,93.28,22469.0,79.4978,79.5233,79.4551,79.5063,22469.0
2022-03-30 12:45:00,93.27,93.33,93.23,93.25,13842.0,79.4978,79.5489,79.4637,79.4807,13842.0
2022-03-30 12:50:00,93.26,93.3,93.24,93.25,17670.0,79.4892,79.5233,79.4722,79.4807,17670.0
2022-03-30 12:55:00,93.26,93.28,93.23,93.26,20405.0,79.4892,79.5063,79.4637,79.4892,20405.0
2022-03-30 13:00:00,93.26,93.29,93.22,93.26,12891.0,79.4892,79.5148,79.4551,79.4892,12891.0
2022-03-30 13:05:00,93.25,93.29,93.23,93.26,14607.0,79.4807,79.5148,79.4637,79.4892,14607.0
2022-03-30 13:10:00,93.25,93.3,93.24,93.28,14012.0,79.4807,79.5233,79.4722,79.5063,14012.0
2022-03-30 13:15:00,93.28,93.29,93.24,93.27,22298.0,79.5063,79.5148,79.4722,79.4978,22298.0
2022-03-30 13:20:00,93.27,93.29,93.23,93.26,14946.0,79.4978,79.5148,79.4637,79.4892,14946.0
2022-03-30 13:25:00,93.26,93.27,93.2,93.26,30511.0,79.4892,79.4978,79.4381,79.4892,30511.0
2022-03-30 13:30:00,93.26,93.27,93.2,93.22,19514.0,79.4892,79.4978,79.4381,79.4551,19514.0
2022-03-30 13:35:00,93.22,93.3,93.2,93.23,38439.0,79.4551,79.5233,79.4381,79.4637,38439.0
2022-03-30 13:40:00,93.24,93.28,93.21,93.28,20197.0,79.4722,79.5063,79.4466,79.5063,20197.0
2022-03-30 13:45:00,93.29,93.36,93.26,93.27,12155.0,79.5148,79.5745,79.4892,79.4978,12155.0
2022-03-30 13:50:00,93.28,93.36,93.28,93.34,11766.0,79.5063,79.5745,79.5063,79.5574,11766.0
2022-03-30 13:55:00,93.32,93.32,93.25,93.29,15556.0,79.5404,79.5404,79.4807,79.5148,15556.0
2022-03-30 14:00:00,93.28,93.43,93.28,93.42,15931.0,79.5063,79.6341,79.5063,79.6256,15931.0
2022-03-30 14:05:00,93.42,93.42,93.36,93.41,13811.0,79.6256,79.6256,79.5745,79.6171,13811.0
2022-03-30 14:10:00,93.43,93.56,93.42,93.5,25546.0,79.6341,79.7449,79.6256,79.6938,25546.0
2022-03-30 14:15:00,93.5,93.59,93.48,93.58,12047.0,79.6938,79.7705,79.6767,79.762,12047.0
2022-03-30 14:20:00,93.57,93.57,93.48,93.52,13057.0,79.7535,79.7535,79.6767,79.7108,13057.0
2022-03-30 14:25:00,93.52,93.58,93.49,93.52,14568.0,79.7108,79.762,79.6853,79.7108,14568.0
2022-03-30 14:30:00,93.53,93.56,93.46,93.51,32976.0,79.7194,79.7449,79.6597,79.7023,32976.0
2022-03-30 14:35:00,93.5,93.53,93.42,93.44,17233.0,79.6938,79.7194,79.6256,79.6427,17233.0
2022-03-30 14:40:00,93.44,93.44,93.26,93.26,28060.0,79.6427,79.6427,79.4892,79.4892,28060.0
2022-03-30 14:45:00,93.25,93.36,93.24,93.35,31689.0,79.4807,79.5745,79.4722,79.5659,31689.0
2022-03-30 14:50:00,93.34,93.39,93.33,93.38,17192.0,79.5574,79.6,79.5489,79.5915,17192.0
2022-03-30 14:55:00,93.38,93.42,93.28,93.35,44720.0,79.5915,79.6256,79.5063,79.5659,44720.0
2022-03-30 15:00:00,93.35,93.45,93.32,93.44,20706.0,79.5659,79.6512,79.5404,79.6427,20706.0
2022-03-30 15:05:00,93.43,93.51,93.43,93.49,18750.0,79.6341,79.7023,79.6341,79.6853,18750.0
2022-03-30 15:10:00,93.49,93.5,93.38,93.42,20297.0,79.6853,79.6938,79.5915,79.6256,20297.0
2022-03-30 15:15:00,93.43,93.5,93.29,93.35,41614.0,79.6341,79.6938,79.5148,79.5659,41614.0
2022-03-30 15:20:00,93.34,93.42,93.31,93.39,27240.0,79.5574,79.6256,79.5318,79.6,27240.0
2022-03-30 15:25:00,93.38,93.48,93.37,93.43,27829.0,79.5915,79.6767,79.583,79.6341,27829.0
2022-03-30 15:30:00,93.44,93.58,93.44,93.56,40330.0,79.6427,79.762,79.6427,79.7449,40330.0
2022-03-30 15:35:00,93.56,93.68,93.56,93.62,40986.0,79.7449,79.8472,79.7449,79.7961,40986.0
2022-03-30 15:40:00,93.62,93.73,93.55,93.73,54968.0,79.7961,79.8898,79.7364,79.8898,54968.0
2022-03-30 15:45:00,93.73,93.78,93.68,93.69,70673.0,79.8898,79.9324,79.8472,79.8557,70673.0
2022-03-30 15:50:00,93.68,93.74,93.62,93.73,101712.0,79.8472,79.8984,79.7961,79.8898,101712.0
2022-03-30 15:55:00,93.73,93.98,93.73,93.93,346405.0,79.8898,80.1029,79.8898,80.0603,346405.0
2022-03-31 09:30:00,93.78,93.95,93.6,93.94,110766.0,79.9324,80.0773,79.779,80.0688,110766.0
2022-03-31 09:35:00,93.93,93.94,93.63,93.66,29999.0,80.0603,80.0688,79.8046,79.8302,29999.0
2022-03-31 09:40:00,93.64,93.85,93.55,93.8,43624.0,79.8131,79.9921,79.7364,79.9495,43624.0
2022-03-31 09:45:00,93.77,93.98,93.74,93.96,19249.0,79.9239,80.1029,79.8984,80.0859,19249.0
2022-03-31 09:50:00,93.92,94.08,93.87,93.87,36711.0,80.0518,80.1882,80.0092,80.0092,36711.0
2022-03-31 09:55:00,93.88,94.01,93.8,93.86,19404.0,80.0177,80.1285,79.9495,80.0006,19404.0
2022-03-31 10:00:00,93.87,93.89,93.71,93.82,17582.0,80.0092,80.0262,79.8728,79.9665,17582.0
2022-03-31 10:05:00,93.81,93.81,93.51,93.56,22464.0,79.958,79.958,79.7023,79.7449,22464.0
2022-03-31 10:10:00,93.55,93.78,93.54,93.72,20138.0,79.7364,79.9324,79.7279,79.8813,20138.0
2022-03-31 10:15:00,93.69,93.76,93.63,93.74,11955.0,79.8557,79.9154,79.8046,79.8984,11955.0
2022-03-31 10:20:00,93.73,93.82,93.69,93.8,17731.0,79.8898,79.9665,79.8557,79.9495,17731.0
2022-03-31 10:25:00,93.85,93.91,93.81,93.89,9119.0,79.9921,80.0433,79.958,80.0262,9119.0
2022-03-31 10:30:00,93.85,93.93,93.85,93.91,35318.0,79.9921,80.0603,79.9921,80.0433,35318.0
2022-03-31 10:35:00,93.92,94.03,93.91,94.03,24537.0,80.0518,80.1455,80.0433,80.1455,24537.0
2022-03-31 10:40:00,94.04,94.04,93.86,93.9,28752.0,80.1541,80.1541,80.0006,80.0347,28752.0
2022-03-31 10:45:00,93.91,93.98,93.85,93.95,24381.0,80.0433,80.1029,79.9921,80.0773,24381.0
2022-03-31 10:50:00,93.92,93.98,93.9,93.92,14780.0,80.0518,80.1029,80.0347,80.0518,14780.0
2022-03-31 10:55:00,93.92,93.99,93.9,93.97,34376.0,80.0518,80.1114,80.0347,80.0944,34376.0
2022-03-31 11:00:00,93.97,94.4,93.97,94.34,95036.0,80.0944,80.4609,80.0944,80.4098,95036.0
2022-03-31 11:05:00,94.32,94.34,94.25,94.3,20581.0,80.3927,80.4098,80.333,80.3757,20581.0
2022-03-31 11:10:00,94.28,94.3,94.25,94.27,20882.0,80.3586,80.3757,80.333,80.3501,20882.0
2022-03-31 11:15:00,94.28,94.34,94.26,94.27,18622.0,80.3586,80.4098,80.3416,80.3501,18622.0
2022-03-31 11:20:00,94.26,94.31,94.23,94.28,18381.0,80.3416,80.3842,80.316,80.3586,18381.0
2022-03-31 11:25:00,94.27,94.33,94.18,94.2,13218.0,80.3501,80.4012,80.2734,80.2904,13218.0
2022-03-31 11:30:00,94.17,94.17,94.0,94.02,17237.0,80.2649,80.2649,80.12,80.137,17237.0
2022-03-31 11:35:00,94.02,94.1,94.0,94.06,29709.0,80.137,80.2052,80.12,80.1711,29709.0
2022-03-31 11:40:00,94.06,94.08,94.0,94.06,18418.0,80.1711,80.1882,80.12,80.1711,18418.0
2022-03-31 11:45:00,94.05,94.22,94.05,94.22,11923.0,80.1626,80.3075,80.1626,80.3075,11923.0
2022-03-31 11:50:00,94.21,94.22,94.1,94.11,8092.0,80.299,80.3075,80.2052,80.2137,8092.0
2022-03-31 11:55:00,94.12,94.27,94.11,94.22,14994.0,80.2222,80.3501,80.2137,80.3075,14994.0
2022-03-31 12:00:00,94.23,94.29,94.13,94.14,10241.0,80.316,80.3671,80.2308,80.2393,10241.0
2022-03-31 12:05:00,94.13,94.19,94.11,94.19,12035.0,80.2308,80.2819,80.2137,80.2819,12035.0
2022-03-31 12:10:00,94.19,94.19,94.14,94.15,20327.0,80.2819,80.2819,80.2393,80.2478,20327.0
2022-03-31 12:15:00,94.15,94.22,94.13,94.22,13211.0,80.2478,80.3075,80.2308,80.3075,13211.0
2022-03-31 12:20:00,94.22,94.24,94.19,94.22,14378.0,80.3075,80.3245,80.2819,80.3075,14378.0
2022-03-31 12:25:00,94.22,94.23,94.15,94.16,6551.0,80.3075,80.316,80.2478,80.2563,6551.0
2022-03-31 12:30:00,94.15,94.21,94.14,94.19,11625.0,80.2478,80.299,80.2393,80.2819,11625.0
2022-03-31 12:35:00,94.2,94.27,94.2,94.22,12140.0,80.2904,80.3501,80.2904,80.3075,12140.0
2022-03-31 12:40:00,94.25,94.29,94.21,94.28,12262.0,80.333,80.3671,80.299,80.3586,12262.0
2022-03-31 12:45:00,94.28,94.31,94.24,94.29,25674.0,80.3586,80.3842,80.3245,80.3671,25674.0
2022-03-31 12:50:00,94.29,94.33,94.27,94.3,8956.0,80.3671,80.4012,80.3501,80.3757,8956.0
2022-03-31 12:55:00,94.29,94.35,94.27,94.28,11365.0,80.3671,80.4183,80.3501,80.3586,11365.0
2022-03-31 13:00:00,94.29,94.29,94.22,94.23,12812.0,80.3671,80.3671,80.3075,80.316,12812.0
2022-03-31 13:05:00,94.21,94.25,94.18,94.2,17040.0,80.299,80.333,80.2734,80.2904,17040.0
2022-03-31 13:10:00,94.2,94.26,94.15,94.16,30336.0,80.2904,80.3416,80.2478,80.2563,30336.0
2022-03-31 13:15:00,94.15,94.22,94.14,94.21,15728.0,80.2478,80.3075,80.2393,80.299,15728.0
2022-03-31 13:20:00,94.18,94.19,94.07,94.13,23413.0,80.2734,80.2819,80.1796,80.2308,23413.0
2022-03-31 13:25:00,94.13,94.17,94.12,94.17,9383.0,80.2308,80.2649,80.2222,80.2649,9383.0
2022-03-31 13:30:00,94.15,94.17,94.13,94.16,8497.0,80.2478,80.2649,80.2308,80.2563,8497.0
2022-03-31 13:35:00,94.15,94.16,94.1,94.13,33927.0,80.2478,80.2563,80.2052,80.2308,33927.0
2022-03-31 13:40:00,94.13,94.19,94.12,94.17,7980.0,80.2308,80.2819,80.2222,80.2649,7980.0
2022-03-31 13:45:00,94.17,94.23,94.16,94.19,9031.0,80.2649,80.316,80.2563,80.2819,9031.0
2022-03-31 13:50:00,94.21,94.22,94.17,94.19,8795.0,80.299,80.3075,80.2649,80.2819,8795.0
2022-03-31 13:55:00,94.2,94.23,94.19,94.21,11043.0,80.2904,80.316,80.2819,80.299,11043.0
2022-03-31 14:00:00,94.2,94.28,94.17,94.26,17533.0,80.2904,80.3586,80.2649,80.3416,17533.0
2022-03-31 14:05:00,94.25,94.33,94.25,94.33,10335.0,80.333,80.4012,80.333,80.4012,10335.0
2022-03-31 14:10:00,94.34,94.35,94.26,94.3,13773.0,80.4098,80.4183,80.3416,80.3757,13773.0
2022-03-31 14:15:00,94.29,94.35,94.27,94.29,19937.0,80.3671,80.4183,80.3501,80.3671,19937.0
2022-03-31 14:20:00,94.29,94.41,94.28,94.39,18219.0,80.3671,80.4694,80.3586,80.4524,18219.0
2022-03-31 14:25:00,94.38,94.38,94.23,94.27,22923.0,80.4439,80.4439,80.316,80.3501,22923.0
2022-03-31 14:30:00,94.28,94.29,94.23,94.26,16506.0,80.3586,80.3671,80.316,80.3416,16506.0
2022-03-31 14:35:00,94.27,94.37,94.26,94.37,13053.0,80.3501,80.4353,80.3416,80.4353,13053.0
2022-03-31 14:40:00,94.35,94.38,94.32,94.34,11815.0,80.4183,80.4439,80.3927,80.4098,11815.0
2022-03-31 14:45:00,94.35,94.38,94.34,94.35,12158.0,80.4183,80.4439,80.4098,80.4183,12158.0
2022-03-31 14:50:00,94.34,94.41,94.33,94.39,13274.0,80.4098,80.4694,80.4012,80.4524,13274.0
2022-03-31 14:55:00,94.39,94.47,94.39,94.46,33611.0,80.4524,80.5206,80.4524,80.512,33611.0
2022-03-31 15:00:00,94.46,94.51,94.42,94.43,38315.0,80.512,80.5547,80.4779,80.4865,38315.0
2022-03-31 15:05:00,94.43,94.53,94.43,94.48,14609.0,80.4865,80.5717,80.4865,80.5291,14609.0
2022-03-31 15:10:00,94.49,94.5,94.42,94.43,13727.0,80.5376,80.5461,80.4779,80.4865,13727.0
2022-03-31 15:15:00,94.42,94.46,94.41,94.45,17866.0,80.4779,80.512,80.4694,80.5035,17866.0
2022-03-31 15:20:00,94.45,94.53,94.44,94.52,39408.0,80.5035,80.5717,80.495,80.5632,39408.0
2022-03-31 15:25:00,94.52,94.53,94.48,94.52,30695.0,80.5632,80.5717,80.5291,80.5632,30695.0
2022-03-31 15:30:00,94.52,94.58,94.44,94.5,47790.0,80.5632,80.6143,80.495,80.5461,47790.0
2022-03-31 15:35:00,94.49,94.57,94.37,94.45,60567.0,80.5376,80.6058,80.4353,80.5035,60567.0
2022-03-31 15:40:00,94.45,94.51,94.36,94.37,59294.0,80.5035,80.5547,80.4268,80.4353,59294.0
2022-03-31 15:45:00,94.37,94.43,94.2,94.2,87017.0,80.4353,80.4865,80.2904,80.2904,87017.0
2022-03-31 15:50:00,94.2,94.38,94.2,94.35,129773.0,80.2904,80.4439,80.2904,80.4183,129773.0
2022-03-31 15:55:00,94.36,94.44,94.03,94.03,766071.0,80.4268,80.495,80.1455,80.1455,766071.0
2022-04-01 09:30:00,94.96,95.25,94.59,94.79,118606.0,80.9382,81.1854,80.6228,80.7933,118606.0
2022-04-01 09:35:00,94.8,94.86,94.65,94.76,31452.0,80.8018,80.853,80.674,80.7677,31452.0
2022-04-01 09:40:00,94.79,94.88,94.6,94.85,22561.0,80.7933,80.87,80.6314,80.8445,22561.0
2022-04-01 09:45:00,94.87,95.14,94.87,95.1,27567.0,80.8615,81.0916,80.8615,81.0575,27567.0
2022-04-01 09:50:00,95.09,95.15,94.97,95.05,21355.0,81.049,81.1002,80.9467,81.0149,21355.0
2022-04-01 09:55:00,95.05,95.15,94.96,95.14,25327.0,81.0149,81.1002,80.9382,81.0916,25327.0
2022-04-01 10:00:00,95.13,95.41,95.11,95.18,43186.0,81.0831,81.3218,81.0661,81.1257,43186.0
2022-04-01 10:05:00,95.19,95.19,95.01,95.1,17726.0,81.1342,81.1342,80.9808,81.0575,17726.0
2022-04-01 10:10:00,95.09,95.27,95.04,95.2,21316.0,81.049,81.2024,81.0064,81.1428,21316.0
2022-04-01 10:15:00,95.21,95.23,95.0,95.08,25546.0,81.1513,81.1683,80.9723,81.0405,25546.0
2022-04-01 10:20:00,95.08,95.14,95.05,95.11,21107.0,81.0405,81.0916,81.0149,81.0661,21107.0
2022-04-01 10:25:00,95.1,95.15,94.99,95.05,16749.0,81.0575,81.1002,80.9638,81.0149,16749.0
2022-04-01 10:30:00,95.05,95.07,94.94,94.96,32784.0,81.0149,81.032,80.9212,80.9382,32784.0
2022-04-01 10:35:00,94.95,94.97,94.84,94.95,24101.0,80.9297,80.9467,80.8359,80.9297,24101.0
2022-04-01 10:40:00,94.96,94.99,94.87,94.96,18887.0,80.9382,80.9638,80.8615,80.9382,18887.0
2022-04-01 10:45:00,94.97,95.07,94.97,95.05,29929.0,80.9467,81.032,80.9467,81.0149,29929.0
2022-04-01 10:50:00,95.05,95.17,94.94,95.17,32427.0,81.0149,81.1172,80.9212,81.1172,32427.0
2022-04-01 10:55:00,95.17,95.18,95.01,95.06,19426.0,81.1172,81.1257,80.9808,81.0234,19426.0
2022-04-01 11:00:00,95.04,95.06,94.92,94.94,49433.0,81.0064,81.0234,80.9041,80.9212,49433.0
2022-04-01 11:05:00,94.94,95.06,94.94,95.02,20696.0,80.9212,81.0234,80.9212,80.9894,20696.0
2022-04-01 11:10:00,95.02,95.08,94.99,95.08,15585.0,80.9894,81.0405,80.9638,81.0405,15585.0
2022-04-01 11:15:00,95.08,95.2,95.07,95.2,19234.0,81.0405,81.1428,81.032,81.1428,19234.0
2022-04-01 11:20:00,95.2,95.2,95.12,95.16,23019.0,81.1428,81.1428,81.0746,81.1087,23019.0
2022-04-01 11:25:00,95.17,95.26,95.11,95.11,26529.0,81.1172,81.1939,81.0661,81.0661,26529.0
2022-04-01 11:30:00,95.11,95.15,95.08,95.1,17955.0,81.0661,81.1002,81.0405,81.0575,17955.0
2022-04-01 11:35:00,95.08,95.12,95.07,95.1,14075.0,81.0405,81.0746,81.032,81.0575,14075.0
2022-04-01 11:40:00,95.08,95.08,94.9,94.91,22298.0,81.0405,81.0405,80.8871,80.8956,22298.0
2022-04-01 11:45:00,94.92,94.94,94.88,94.91,13231.0,80.9041,80.9212,80.87,80.8956,13231.0
2022-04-01 11:50:00,94.9,95.05,94.87,95.04,17179.0,80.8871,81.0149,80.8615,81.0064,17179.0
2022-04-01 11:55:00,95.04,95.14,95.02,95.13,28169.0,81.0064,81.0916,80.9894,81.0831,28169.0
2022-04-01 12:00:00,95.12,95.14,95.06,95.13,25945.0,81.0746,81.0916,81.0234,81.0831,25945.0
2022-04-01 12:05:00,95.12,95.12,94.94,94.96,21902.0,81.0746,81.0746,80.9212,80.9382,21902.0
2022-04-01 12:10:00,94.96,95.04,94.93,95.04,20580.0,80.9382,81.0064,80.9126,81.0064,20580.0
2022-04-01 12:15:00,95.05,95.18,95.05,95.14,15021.0,81.0149,81.1257,81.0149,81.0916,15021.0
2022-04-01 12:20:00,95.15,95.17,95.04,95.06,25971.0,81.1002,81.1172,81.0064,81.0234,25971.0
2022-04-01 12:25:00,95.04,95.15,95.0,95.15,8944.0,81.0064,81.1002,80.9723,81.1002,8944.0
2022-04-01 12:30:00,95.15,95.22,95.07,95.22,18639.0,81.1002,81.1598,81.032,81.1598,18639.0
2022-04-01 12:35:00,95.23,95.29,95.22,95.28,26962.0,81.1683,81.2195,81.1598,81.211,26962.0
2022-04-01 12:40:00,95.27,95.45,95.19,95.45,31810.0,81.2024,81.3559,81.1342,81.3559,31810.0
2022-04-01 12:45:00,95.46,95.51,95.41,95.47,20604.0,81.3644,81.407,81.3218,81.3729,20604.0
2022-04-01 12:50:00,95.45,95.55,95.4,95.52,30194.0,81.3559,81.4411,81.3132,81.4155,30194.0
2022-04-01 12:55:00,95.52,95.68,95.5,95.57,110411.0,81.4155,81.5519,81.3985,81.4581,110411.0
2022-04-01 13:00:00,95.56,95.75,95.54,95.67,53122.0,81.4496,81.6116,81.4326,81.5434,53122.0
2022-04-01 13:05:00,95.67,95.88,95.67,95.86,53712.0,81.5434,81.7224,81.5434,81.7053,53712.0
2022-04-01 13:10:00,95.87,95.99,95.85,95.99,64592.0,81.7138,81.8161,81.6968,81.8161,64592.0
2022-04-01 13:15:00,96.0,96.03,95.92,95.94,29195.0,81.8246,81.8502,81.7565,81.7735,29195.0
2022-04-01 13:20:00,95.95,96.07,95.94,96.06,30363.0,81.782,81.8843,81.7735,81.8758,30363.0
2022-04-01 13:25:00,96.09,96.09,95.99,96.0,18532.0,81.9014,81.9014,81.8161,81.8246,18532.0
2022-04-01 13:30:00,96.01,96.03,95.96,96.01,23609.0,81.8332,81.8502,81.7906,81.8332,23609.0
2022-04-01 13:35:00,96.02,96.05,95.96,96.01,22961.0,81.8417,81.8673,81.7906,81.8332,22961.0
2022-04-01 13:40:00,96.01,96.05,95.93,95.94,68136.0,81.8332,81.8673,81.765,81.7735,68136.0
2022-04-01 13:45:00,95.94,96.04,95.93,96.01,31910.0,81.7735,81.8587,81.765,81.8332,31910.0
2022-04-01 13:50:00,96.0,96.07,96.0,96.06,5984.0,81.8246,81.8843,81.8246,81.8758,5984.0
2022-04-01 13:55:00,96.0,96.08,96.0,96.06,21885.0,81.8246,81.8928,81.8246,81.8758,21885.0
2022-04-01 14:00:00,96.04,96.21,96.03,96.19,34662.0,81.8587,82.0036,81.8502,81.9866,34662.0
2022-04-01 14:05:00,96.2,96.27,96.07,96.11,22397.0,81.9951,82.0548,81.8843,81.9184,22397.0
2022-04-01 14:10:00,96.11,96.18,96.07,96.16,23454.0,81.9184,81.9781,81.8843,81.961,23454.0
2022-04-01 14:15:00,96.16,96.16,95.98,96.06,107703.0,81.961,81.961,81.8076,81.8758,107703.0
2022-04-01 14:20:00,96.06,96.1,95.99,96.06,30627.0,81.8758,81.9099,81.8161,81.8758,30627.0
2022-04-01 14:25:00,96.03,96.07,95.99,96.05,47588.0,81.8502,81.8843,81.8161,81.8673,47588.0
2022-04-01 14:30:00,96.05,96.05,95.77,95.8,82723.0,81.8673,81.8673,81.6286,81.6542,82723.0
2022-04-01 14:35:00,95.81,95.82,95.69,95.8,86263.0,81.6627,81.6712,81.5604,81.6542,86263.0
2022-04-01 14:40:00,95.81,95.87,95.71,95.86,21453.0,81.6627,81.7138,81.5775,81.7053,21453.0
2022-04-01 14:45:00,95.87,96.01,95.86,95.99,18414.0,81.7138,81.8332,81.7053,81.8161,18414.0
2022-04-01 14:50:00,95.99,95.99,95.8,95.9,49478.0,81.8161,81.8161,81.6542,81.7394,49478.0
2022-04-01 14:55:00,95.91,95.97,95.91,95.96,13976.0,81.7479,81.7991,81.7479,81.7906,13976.0
2022-04-01 15:00:00,95.97,96.15,95.97,96.09,31998.0,81.7991,81.9525,81.7991,81.9014,31998.0
2022-04-01 15:05:00,96.08,96.19,96.07,96.19,25417.0,81.8928,81.9866,81.8843,81.9866,25417.0
2022-04-01 15:10:00,96.2,96.35,96.19,96.34,58220.0,81.9951,82.123,81.9866,82.1144,58220.0
2022-04-01 15:15:00,96.34,96.37,96.28,96.29,37029.0,82.1144,82.14,82.0633,82.0718,37029.0
2022-04-01 15:20:00,96.29,96.49,96.28,96.48,62522.0,82.0718,82.2423,82.0633,82.2338,62522.0
2022-04-01 15:25:00,96.47,96.52,96.25,96.38,33061.0,82.2252,82.2679,82.0377,82.1485,33061.0
2022-04-01 15:30:00,96.37,96.48,96.34,96.42,60985.0,82.14,82.2338,82.1144,82.1826,60985.0
2022-04-01 15:35:00,96.42,96.47,96.25,96.25,85396.0,82.1826,82.2252,82.0377,82.0377,85396.0
2022-04-01 15:40:00,96.26,96.3,96.18,96.27,86492.0,82.0463,82.0803,81.9781,82.0548,86492.0
2022-04-01 15:45:00,96.26,96.32,96.17,96.32,85676.0,82.0463,82.0974,81.9695,82.0974,85676.0
2022-04-01 15:50:00,96.31,96.83,96.22,96.73,220016.0,82.0889,82.5321,82.0122,82.4469,220016.0
2022-04-01 15:55:00,96.71,96.95,96.71,96.77,493477.0,82.4298,82.6344,82.4298,82.4809,493477.0
2022-04-04 09:30:00,95.99,96.57,95.56,95.67,107790.0,81.8161,82.3105,81.4496,81.5434,107790.0
2022-04-04 09:35:00,95.64,95.74,95.49,95.62,50436.0,81.5178,81.603,81.39,81.5008,50436.0
2022-04-04 09:40:00,95.63,95.83,95.61,95.66,55035.0,81.5093,81.6797,81.4922,81.5348,55035.0
2022-04-04 09:45:00,95.65,95.8,95.62,95.73,58217.0,81.5263,81.6542,81.5008,81.5945,58217.0
2022-04-04 09:50:00,95.71,95.77,95.6,95.64,31150.0,81.5775,81.6286,81.4837,81.5178,31150.0
2022-04-04 09:55:00,95.65,95.91,95.65,95.84,26035.0,81.5263,81.7479,81.5263,81.6883,26035.0
2022-04-04 10:00:00,95.85,95.93,95.71,95.9,30366.0,81.6968,81.765,81.5775,81.7394,30366.0
2022-04-04 10:05:00,95.92,95.97,95.77,95.88,44258.0,81.7565,81.7991,81.6286,81.7224,44258.0
2022-04-04 10:10:00,95.87,95.94,95.74,95.81,33695.0,81.7138,81.7735,81.603,81.6627,33695.0
2022-04-04 10:15:00,95.86,95.98,95.73,95.97,21055.0,81.7053,81.8076,81.5945,81.7991,21055.0
2022-04-04 10:20:00,95.96,96.11,95.93,96.05,16179.0,81.7906,81.9184,81.765,81.8673,16179.0
2022-04-04 10:25:00,96.06,96.23,96.04,96.22,30344.0,81.8758,82.0207,81.8587,82.0122,30344.0
2022-04-04 10:30:00,96.22,96.26,96.07,96.15,36856.0,82.0122,82.0463,81.8843,81.9525,36856.0
2022-04-04 10:35:00,96.15,96.19,96.06,96.13,37464.0,81.9525,81.9866,81.8758,81.9354,37464.0
2022-04-04 10:40:00,96.15,96.29,96.13,96.24,29443.0,81.9525,82.0718,81.9354,82.0292,29443.0
2022-04-04 10:45:00,96.22,96.3,96.16,96.18,32125.0,82.0122,82.0803,81.961,81.9781,32125.0
2022-04-04 10:50:00,96.18,96.18,95.82,95.89,63171.0,81.9781,81.9781,81.6712,81.7309,63171.0
2022-04-04 10:55:00,95.89,95.89,95.64,95.68,35680.0,81.7309,81.7309,81.5178,81.5519,35680.0
2022-04-04 11:00:00,95.66,95.81,95.62,95.79,45874.0,81.5348,81.6627,81.5008,81.6457,45874.0
2022-04-04 11:05:00,95.78,95.82,95.69,95.75,32128.0,81.6371,81.6712,81.5604,81.6116,32128.0
2022-04-04 11:10:00,95.75,95.8,95.67,95.78,24174.0,81.6116,81.6542,81.5434,81.6371,24174.0
2022-04-04 11:15:00,95.75,95.8,95.64,95.76,29374.0,81.6116,81.6542,81.5178,81.6201,29374.0
2022-04-04 11:20:00,95.76,95.81,95.7,95.79,13360.0,81.6201,81.6627,81.5689,81.6457,13360.0
2022-04-04 11:25:00,95.79,95.79,95.68,95.73,13013.0,81.6457,81.6457,81.5519,81.5945,13013.0
2022-04-04 11:30:00,95.73,95.73,95.64,95.66,14929.0,81.5945,81.5945,81.5178,81.5348,14929.0
2022-04-04 11:35:00,95.67,95.75,95.66,95.75,14353.0,81.5434,81.6116,81.5348,81.6116,14353.0
2022-04-04 11:40:00,95.75,95.78,95.64,95.7,17236.0,81.6116,81.6371,81.5178,81.5689,17236.0
2022-04-04 11:45:00,95.7,95.79,95.68,95.7,13566.0,81.5689,81.6457,81.5519,81.5689,13566.0
2022-04-04 11:50:00,95.7,95.71,95.6,95.64,25822.0,81.5689,81.5775,81.4837,81.5178,25822.0
2022-04-04 11:55:00,95.65,95.66,95.52,95.54,36574.0,81.5263,81.5348,81.4155,81.4326,36574.0
2022-04-04 12:00:00,95.54,95.71,95.52,95.58,57372.0,81.4326,81.5775,81.4155,81.4667,57372.0
2022-04-04 12:05:00,95.58,95.73,95.58,95.72,25807.0,81.4667,81.5945,81.4667,81.586,25807.0
2022-04-04 12:10:00,95.69,95.75,95.68,95.72,14376.0,81.5604,81.6116,81.5519,81.586,14376.0
2022-04-04 12:15:00,95.74,95.78,95.72,95.77,10639.0,81.603,81.6371,81.586,81.6286,10639.0
2022-04-04 12:20:00,95.76,95.81,95.69,95.81,45663.0,81.6201,81.6627,81.5604,81.6627,45663.0
2022-04-04 12:25:00,95.8,95.81,95.69,95.7,49497.0,81.6542,81.6627,81.5604,81.5689,49497.0
2022-04-04 12:30:00,95.7,95.72,95.69,95.7,8361.0,81.5689,81.586,81.5604,81.5689,8361.0
2022-04-04 12:35:00,95.71,95.72,95.62,95.63,12181.0,81.5775,81.586,81.5008,81.5093,12181.0
2022-04-04 12:40:00,95.61,95.63,95.4,95.42,33827.0,81.4922,81.5093,81.3132,81.3303,33827.0
2022-04-04 12:45:00,95.42,95.56,95.4,95.56,13392.0,81.3303,81.4496,81.3132,81.4496,13392.0
2022-04-04 12:50:00,95.56,95.56,95.46,95.53,21779.0,81.4496,81.4496,81.3644,81.424,21779.0
2022-04-04 12:55:00,95.51,95.6,95.51,95.58,7028.0,81.407,81.4837,81.407,81.4667,7028.0
2022-04-04 13:00:00,95.56,95.59,95.48,95.54,18685.0,81.4496,81.4752,81.3814,81.4326,18685.0
2022-04-04 13:05:00,95.5,95.58,95.5,95.55,9529.0,81.3985,81.4667,81.3985,81.4411,9529.0
2022-04-04 13:10:00,95.55,95.66,95.55,95.64,14359.0,81.4411,81.5348,81.4411,81.5178,14359.0
2022-04-04 13:15:00,95.62,95.69,95.6,95.65,11921.0,81.5008,81.5604,81.4837,81.5263,11921.0
2022-04-04 13:20:00,95.65,95.74,95.55,95.57,25076.0,81.5263,81.603,81.4411,81.4581,25076.0
2022-04-04 13:25:00,95.55,95.62,95.53,95.55,21058.0,81.4411,81.5008,81.424,81.4411,21058.0
2022-04-04 13:30:00,95.56,95.64,95.56,95.64,13176.0,81.4496,81.5178,81.4496,81.5178,13176.0
2022-04-04 13:35:00,95.61,95.65,95.51,95.54,30712.0,81.4922,81.5263,81.407,81.4326,30712.0
2022-04-04 13:40:00,95.56,95.64,95.55,95.64,20010.0,81.4496,81.5178,81.4411,81.5178,20010.0
2022-04-04 13:45:00,95.65,95.65,95.6,95.61,9896.0,81.5263,81.5263,81.4837,81.4922,9896.0
2022-04-04 13:50:00,95.62,95.66,95.61,95.62,11806.0,81.5008,81.5348,81.4922,81.5008,11806.0
2022-04-04 13:55:00,95.61,95.71,95.58,95.68,14022.0,81.4922,81.5775,81.4667,81.5519,14022.0
2022-04-04 14:00:00,95.69,95.91,95.67,95.91,44533.0,81.5604,81.7479,81.5434,81.7479,44533.0
2022-04-04 14:05:00,95.94,96.11,95.87,96.04,47485.0,81.7735,81.9184,81.7138,81.8587,47485.0
2022-04-04 14:10:00,96.03,96.17,96.03,96.08,12738.0,81.8502,81.9695,81.8502,81.8928,12738.0
2022-04-04 14:15:00,96.09,96.16,96.07,96.12,18930.0,81.9014,81.961,81.8843,81.9269,18930.0
2022-04-04 14:20:00,96.11,96.11,96.03,96.09,25076.0,81.9184,81.9184,81.8502,81.9014,25076.0
2022-04-04 14:25:00,96.09,96.14,95.98,95.99,18768.0,81.9014,81.944,81.8076,81.8161,18768.0
2022-04-04 14:30:00,96.0,96.02,95.94,95.96,21713.0,81.8246,81.8417,81.7735,81.7906,21713.0
2022-04-04 14:35:00,95.95,95.97,95.87,95.88,19434.0,81.782,81.7991,81.7138,81.7224,19434.0
2022-04-04 14:40:00,95.88,95.9,95.84,95.85,13206.0,81.7224,81.7394,81.6883,81.6968,13206.0
2022-04-04 14:45:00,95.86,95.92,95.83,95.85,17208.0,81.7053,81.7565,81.6797,81.6968,17208.0
2022-04-04 14:50:00,95.86,95.87,95.83,95.87,12546.0,81.7053,81.7138,81.6797,81.7138,12546.0
2022-04-04 14:55:00,95.87,95.88,95.83,95.87,12441.0,81.7138,81.7224,81.6797,81.7138,12441.0
2022-04-04 15:00:00,95.86,95.87,95.81,95.84,15049.0,81.7053,81.7138,81.6627,81.6883,15049.0
2022-04-04 15:05:00,95.85,95.9,95.84,95.84,21341.0,81.6968,81.7394,81.6883,81.6883,21341.0
2022-04-04 15:10:00,95.84,95.93,95.81,95.93,18634.0,81.6883,81.765,81.6627,81.765,18634.0
2022-04-04 15:15:00,95.93,95.94,95.87,95.88,16512.0,81.765,81.7735,81.7138,81.7224,16512.0
2022-04-04 15:20:00,95.87,95.94,95.87,95.91,13728.0,81.7138,81.7735,81.7138,81.7479,13728.0
2022-04-04 15:25:00,95.9,95.93,95.85,95.89,22088.0,81.7394,81.765,81.6968,81.7309,22088.0
2022-04-04 15:30:00,95.9,96.0,95.89,95.97,20295.0,81.7394,81.8246,81.7309,81.7991,20295.0
2022-04-04 15:35:00,95.96,96.02,95.95,95.98,19698.0,81.7906,81.8417,81.782,81.8076,19698.0
2022-04-04 15:40:00,95.99,96.04,95.97,96.0,30389.0,81.8161,81.8587,81.7991,81.8246,30389.0
2022-04-04 15:45:00,96.01,96.15,95.98,96.12,35911.0,81.8332,81.9525,81.8076,81.9269,35911.0
2022-04-04 15:50:00,96.12,96.3,96.03,96.25,96763.0,81.9269,82.0803,81.8502,82.0377,96763.0
2022-04-04 15:55:00,96.24,96.33,96.14,96.25,268688.0,82.0292,82.1059,81.944,82.0377,268688.0
2022-04-05 09:30:00,95.41,95.86,95.41,95.86,100004.0,81.3218,81.7053,81.3218,81.7053,100004.0
2022-04-05 09:35:00,95.87,95.96,95.68,95.89,18656.0,81.7138,81.7906,81.5519,81.7309,18656.0
2022-04-05 09:40:00,95.94,96.22,95.94,96.06,20413.0,81.7735,82.0122,81.7735,81.8758,20413.0
2022-04-05 09:45:00,96.08,96.62,96.06,96.61,48973.0,81.8928,82.3531,81.8758,82.3446,48973.0
2022-04-05 09:50:00,96.6,96.87,96.6,96.77,46353.0,82.336,82.5662,82.336,82.4809,46353.0
2022-04-05 09:55:00,96.78,96.97,96.76,96.92,30353.0,82.4895,82.6514,82.4724,82.6088,30353.0
2022-04-05 10:00:00,96.92,96.96,96.83,96.86,38220.0,82.6088,82.6429,82.5321,82.5577,38220.0
2022-04-05 10:05:00,96.86,96.86,96.68,96.8,24175.0,82.5577,82.5577,82.4042,82.5065,24175.0
2022-04-05 10:10:00,96.81,97.03,96.79,96.93,30863.0,82.515,82.7026,82.498,82.6173,30863.0
2022-04-05 10:15:00,96.92,96.93,96.75,96.84,20567.0,82.6088,82.6173,82.4639,82.5406,20567.0
2022-04-05 10:20:00,96.84,96.91,96.66,96.68,20656.0,82.5406,82.6003,82.3872,82.4042,20656.0
2022-04-05 10:25:00,96.66,96.74,96.51,96.51,15638.0,82.3872,82.4554,82.2593,82.2593,15638.0
2022-04-05 10:30:00,96.5,96.52,96.38,96.39,12979.0,82.2508,82.2679,82.1485,82.1571,12979.0
2022-04-05 10:35:00,96.37,96.51,96.35,96.5,12112.0,82.14,82.2593,82.123,82.2508,12112.0
2022-04-05 10:40:00,96.5,96.74,96.5,96.68,13617.0,82.2508,82.4554,82.2508,82.4042,13617.0
2022-04-05 10:45:00,96.63,96.68,96.58,96.64,11525.0,82.3616,82.4042,82.319,82.3701,11525.0
2022-04-05 10:50:00,96.62,96.77,96.6,96.7,12971.0,82.3531,82.4809,82.336,82.4213,12971.0
2022-04-05 10:55:00,96.69,96.82,96.63,96.64,14047.0,82.4128,82.5236,82.3616,82.3701,14047.0
2022-04-05 11:00:00,96.64,96.69,96.56,96.63,13743.0,82.3701,82.4128,82.302,82.3616,13743.0
2022-04-05 11:05:00,96.61,96.62,96.5,96.62,12778.0,82.3446,82.3531,82.2508,82.3531,12778.0
2022-04-05 11:10:00,96.63,96.73,96.59,96.67,17523.0,82.3616,82.4469,82.3275,82.3957,17523.0
2022-04-05 11:15:00,96.7,96.88,96.63,96.84,23534.0,82.4213,82.5747,82.3616,82.5406,23534.0
2022-04-05 11:20:00,96.85,96.91,96.62,96.76,31275.0,82.5491,82.6003,82.3531,82.4724,31275.0
2022-04-05 11:25:00,96.77,96.8,96.69,96.76,36346.0,82.4809,82.5065,82.4128,82.4724,36346.0
2022-04-05 11:30:00,96.77,96.87,96.76,96.86,20294.0,82.4809,82.5662,82.4724,82.5577,20294.0
2022-04-05 11:35:00,96.86,96.91,96.64,96.67,8365.0,82.5577,82.6003,82.3701,82.3957,8365.0
2022-04-05 11:40:00,96.68,96.72,96.64,96.72,5983.0,82.4042,82.4383,82.3701,82.4383,5983.0
2022-04-05 11:45:00,96.75,96.77,96.57,96.6,6977.0,82.4639,82.4809,82.3105,82.336,6977.0
2022-04-05 11:50:00,96.52,96.66,96.52,96.62,8344.0,82.2679,82.3872,82.2679,82.3531,8344.0
2022-04-05 11:55:00,96.62,96.63,96.45,96.48,10053.0,82.3531,82.3616,82.2082,82.2338,10053.0
2022-04-05 12:00:00,96.49,96.49,96.36,96.47,11330.0,82.2423,82.2423,82.1315,82.2252,11330.0
2022-04-05 12:05:00,96.48,96.5,96.4,96.43,8776.0,82.2338,82.2508,82.1656,82.1912,8776.0
2022-04-05 12:10:00,96.42,96.47,96.36,96.46,4597.0,82.1826,82.2252,82.1315,82.2167,4597.0
2022-04-05 12:15:00,96.42,96.48,96.41,96.48,6252.0,82.1826,82.2338,82.1741,82.2338,6252.0
2022-04-05 12:20:00,96.48,96.51,96.4,96.45,7467.0,82.2338,82.2593,82.1656,82.2082,7467.0
2022-04-05 12:25:00,96.42,96.43,96.38,96.4,8286.0,82.1826,82.1912,82.1485,82.1656,8286.0
2022-04-05 12:30:00,96.39,96.48,96.39,96.47,11185.0,82.1571,82.2338,82.1571,82.2252,11185.0
2022-04-05 12:35:00,96.47,96.47,96.39,96.43,14579.0,82.2252,82.2252,82.1571,82.1912,14579.0
2022-04-05 12:40:00,96.41,96.41,96.36,96.36,6718.0,82.1741,82.1741,82.1315,82.1315,6718.0
2022-04-05 12:45:00,96.37,96.41,96.34,96.39,12697.0,82.14,82.1741,82.1144,82.1571,12697.0
2022-04-05 12:50:00,96.36,96.38,96.31,96.33,12946.0,82.1315,82.1485,82.0889,82.1059,12946.0
2022-04-05 12:55:00,96.33,96.36,96.31,96.31,12832.0,82.1059,82.1315,82.0889,82.0889,12832.0
2022-04-05 13:00:00,96.31,96.33,96.16,96.21,27114.0,82.0889,82.1059,81.961,82.0036,27114.0
2022-04-05 13:05:00,96.21,96.3,96.17,96.3,14085.0,82.0036,82.0803,81.9695,82.0803,14085.0
2022-04-05 13:10:00,96.29,96.3,96.2,96.23,30387.0,82.0718,82.0803,81.9951,82.0207,30387.0
2022-04-05 13:15:00,96.22,96.31,96.17,96.31,17276.0,82.0122,82.0889,81.9695,82.0889,17276.0
2022-04-05 13:20:00,96.31,96.38,96.27,96.29,5884.0,82.0889,82.1485,82.0548,82.0718,5884.0
2022-04-05 13:25:00,96.31,96.32,96.24,96.26,5734.0,82.0889,82.0974,82.0292,82.0463,5734.0
2022-04-05 13:30:00,96.26,96.29,96.24,96.27,11782.0,82.0463,82.0718,82.0292,82.0548,11782.0
2022-04-05 13:35:00,96.27,96.31,96.24,96.25,15178.0,82.0548,82.0889,82.0292,82.0377,15178.0
2022-04-05 13:40:00,96.25,96.34,96.24,96.28,12932.0,82.0377,82.1144,82.0292,82.0633,12932.0
2022-04-05 13:45:00,96.3,96.33,96.23,96.23,6874.0,82.0803,82.1059,82.0207,82.0207,6874.0
2022-04-05 13:50:00,96.24,96.28,96.17,96.18,20379.0,82.0292,82.0633,81.9695,81.9781,20379.0
2022-04-05 13:55:00,96.17,96.22,96.17,96.2,13802.0,81.9695,82.0122,81.9695,81.9951,13802.0
2022-04-05 14:00:00,96.17,96.25,96.17,96.23,9309.0,81.9695,82.0377,81.9695,82.0207,9309.0
2022-04-05 14:05:00,96.24,96.33,96.16,96.2,16327.0,82.0292,82.1059,81.961,81.9951,16327.0
2022-04-05 14:10:00,96.18,96.22,96.11,96.14,27210.0,81.9781,82.0122,81.9184,81.944,27210.0
2022-04-05 14:15:00,96.14,96.15,96.1,96.12,11970.0,81.944,81.9525,81.9099,81.9269,11970.0
2022-04-05 14:20:00,96.14,96.19,96.13,96.14,9886.0,81.944,81.9866,81.9354,81.944,9886.0
2022-04-05 14:25:00,96.14,96.2,96.11,96.13,14643.0,81.944,81.9951,81.9184,81.9354,14643.0
2022-04-05 14:30:00,96.14,96.18,96.08,96.09,23893.0,81.944,81.9781,81.8928,81.9014,23893.0
2022-04-05 14:35:00,96.09,96.1,96.03,96.05,26989.0,81.9014,81.9099,81.8502,81.8673,26989.0
2022-04-05 14:40:00,96.06,96.14,96.04,96.12,10749.0,81.8758,81.944,81.8587,81.9269,10749.0
2022-04-05 14:45:00,96.12,96.14,96.08,96.1,19155.0,81.9269,81.944,81.8928,81.9099,19155.0
2022-04-05 14:50:00,96.1,96.19,96.1,96.14,17571.0,81.9099,81.9866,81.9099,81.944,17571.0
2022-04-05 14:55:00,96.15,96.2,96.02,96.02,17082.0,81.9525,81.9951,81.8417,81.8417,17082.0
2022-04-05 15:00:00,96.04,96.08,96.02,96.05,12876.0,81.8587,81.8928,81.8417,81.8673,12876.0
2022-04-05 15:05:00,96.05,96.06,96.02,96.04,8749.0,81.8673,81.8758,81.8417,81.8587,8749.0
2022-04-05 15:10:00,96.04,96.05,95.9,95.91,26109.0,81.8587,81.8673,81.7394,81.7479,26109.0
2022-04-05 15:15:00,95.92,95.96,95.9,95.92,13968.0,81.7565,81.7906,81.7394,81.7565,13968.0
2022-04-05 15:20:00,95.92,95.98,95.9,95.97,31278.0,81.7565,81.8076,81.7394,81.7991,31278.0
2022-04-05 15:25:00,95.96,95.96,95.9,95.9,23314.0,81.7906,81.7906,81.7394,81.7394,23314.0
2022-04-05 15:30:00,95.91,95.93,95.79,95.8,25299.0,81.7479,81.765,81.6457,81.6542,25299.0
2022-04-05 15:35:00,95.79,95.81,95.58,95.61,45187.0,81.6457,81.6627,81.4667,81.4922,45187.0
2022-04-05 15:40:00,95.59,95.63,95.54,95.59,38739.0,81.4752,81.5093,81.4326,81.4752,38739.0
2022-04-05 15:45:00,95.58,95.59,95.43,95.46,48037.0,81.4667,81.4752,81.3388,81.3644,48037.0
2022-04-05 15:50:00,95.47,95.77,95.47,95.72,99431.0,81.3729,81.6286,81.3729,81.586,99431.0
2022-04-05 15:55:00,95.72,95.75,95.58,95.68,211350.0,81.586,81.6116,81.4667,81.5519,211350.0
2022-04-06 09:30:00,96.78,96.78,95.51,95.67,154795.0,82.4895,82.4895,81.407,81.5434,154795.0
2022-04-06 09:35:00,95.77,96.24,95.71,96.15,65920.0,81.6286,82.0292,81.5775,81.9525,65920.0
2022-04-06 09:40:00,96.1,96.25,95.93,96.23,69579.0,81.9099,82.0377,81.765,82.0207,69579.0
2022-04-06 09:45:00,96.27,96.63,96.19,96.63,66368.0,82.0548,82.3616,81.9866,82.3616,66368.0
2022-04-06 09:50:00,96.65,96.78,96.59,96.69,33107.0,82.3787,82.4895,82.3275,82.4128,33107.0
2022-04-06 09:55:00,96.69,96.69,96.45,96.59,23682.0,82.4128,82.4128,82.2082,82.3275,23682.0
2022-04-06 10:00:00,96.59,96.79,96.59,96.63,45151.0,82.3275,82.498,82.3275,82.3616,45151.0
2022-04-06 10:05:00,96.64,96.73,96.6,96.62,22626.0,82.3701,82.4469,82.336,82.3531,22626.0
2022-04-06 10:10:00,96.61,96.77,96.61,96.7,30276.0,82.3446,82.4809,82.3446,82.4213,30276.0
2022-04-06 10:15:00,96.73,97.02,96.71,96.92,42200.0,82.4469,82.694,82.4298,82.6088,42200.0
2022-04-06 10:20:00,96.89,96.94,96.64,96.7,30171.0,82.5832,82.6258,82.3701,82.4213,30171.0
2022-04-06 10:25:00,96.69,96.78,96.56,96.63,23258.0,82.4128,82.4895,82.302,82.3616,23258.0
2022-04-06 10:30:00,96.61,96.68,96.44,96.51,41331.0,82.3446,82.4042,82.1997,82.2593,41331.0
2022-04-06 10:35:00,96.53,96.69,96.52,96.68,21638.0,82.2764,82.4128,82.2679,82.4042,21638.0
2022-04-06 10:40:00,96.69,96.81,96.64,96.78,19346.0,82.4128,82.515,82.3701,82.4895,19346.0
2022-04-06 10:45:00,96.81,96.92,96.74,96.88,16682.0,82.515,82.6088,82.4554,82.5747,16682.0
2022-04-06 10:50:00,96.89,96.89,96.66,96.73,10916.0,82.5832,82.5832,82.3872,82.4469,10916.0
2022-04-06 10:55:00,96.7,96.73,96.62,96.64,17404.0,82.4213,82.4469,82.3531,82.3701,17404.0
2022-04-06 11:00:00,96.64,96.83,96.63,96.83,24149.0,82.3701,82.5321,82.3616,82.5321,24149.0
2022-04-06 11:05:00,96.84,96.84,96.72,96.8,22044.0,82.5406,82.5406,82.4383,82.5065,22044.0
2022-04-06 11:10:00,96.8,96.91,96.75,96.86,10873.0,82.5065,82.6003,82.4639,82.5577,10873.0
2022-04-06 11:15:00,96.86,97.01,96.85,96.97,34811.0,82.5577,82.6855,82.5491,82.6514,34811.0
2022-04-06 11:20:00,96.97,97.16,96.97,97.14,23408.0,82.6514,82.8134,82.6514,82.7963,23408.0
2022-04-06 11:25:00,97.12,97.27,97.08,97.18,27543.0,82.7793,82.9071,82.7452,82.8304,27543.0
2022-04-06 11:30:00,97.18,97.25,97.1,97.22,18896.0,82.8304,82.8901,82.7622,82.8645,18896.0
2022-04-06 11:35:00,97.23,97.29,97.14,97.18,17663.0,82.873,82.9242,82.7963,82.8304,17663.0
2022-04-06 11:40:00,97.19,97.25,97.13,97.2,13436.0,82.8389,82.8901,82.7878,82.8475,13436.0
2022-04-06 11:45:00,97.22,97.22,97.11,97.15,33832.0,82.8645,82.8645,82.7707,82.8048,33832.0
2022-04-06 11:50:00,97.16,97.39,97.15,97.37,15527.0,82.8134,83.0094,82.8048,82.9923,15527.0
2022-04-06 11:55:00,97.37,97.43,97.31,97.32,17731.0,82.9923,83.0435,82.9412,82.9497,17731.0
2022-04-06 12:00:00,97.33,97.4,97.22,97.28,16623.0,82.9583,83.0179,82.8645,82.9156,16623.0
2022-04-06 12:05:00,97.28,97.37,97.27,97.28,23305.0,82.9156,82.9923,82.9071,82.9156,23305.0
2022-04-06 12:10:00,97.29,97.3,97.16,97.16,12994.0,82.9242,82.9327,82.8134,82.8134,12994.0
2022-04-06 12:15:00,97.14,97.23,97.12,97.23,15933.0,82.7963,82.873,82.7793,82.873,15933.0
2022-04-06 12:20:00,97.22,97.25,97.19,97.25,18897.0,82.8645,82.8901,82.8389,82.8901,18897.0
2022-04-06 12:25:00,97.26,97.35,97.26,97.32,13904.0,82.8986,82.9753,82.8986,82.9497,13904.0
2022-04-06 12:30:00,97.33,97.37,97.29,97.34,15233.0,82.9583,82.9923,82.9242,82.9668,15233.0
2022-04-06 12:35:00,97.33,97.38,97.33,97.36,12382.0,82.9583,83.0009,82.9583,82.9838,12382.0
2022-04-06 12:40:00,97.35,97.48,97.34,97.45,18083.0,82.9753,83.0861,82.9668,83.0605,18083.0
2022-04-06 12:45:00,97.45,97.47,97.38,97.43,19892.0,83.0605,83.0776,83.0009,83.0435,19892.0
2022-04-06 12:50:00,97.42,97.43,97.32,97.39,18128.0,83.035,83.0435,82.9497,83.0094,18128.0
2022-04-06 12:55:00,97.38,97.42,97.32,97.41,26309.0,83.0009,83.035,82.9497,83.0264,26309.0
2022-04-06 13:00:00,97.42,97.57,97.42,97.57,31743.0,83.035,83.1628,83.035,83.1628,31743.0
2022-04-06 13:05:00,97.57,97.6,97.49,97.6,47666.0,83.1628,83.1884,83.0946,83.1884,47666.0
2022-04-06 13:10:00,97.6,97.6,97.47,97.58,50039.0,83.1884,83.1884,83.0776,83.1713,50039.0
2022-04-06 13:15:00,97.57,97.62,97.51,97.61,26990.0,83.1628,83.2054,83.1117,83.1969,26990.0
2022-04-06 13:20:00,97.62,97.78,97.6,97.75,35096.0,83.2054,83.3418,83.1884,83.3162,35096.0
2022-04-06 13:25:00,97.76,97.86,97.7,97.84,31005.0,83.3248,83.41,83.2736,83.3929,31005.0
2022-04-06 13:30:00,97.83,97.93,97.82,97.93,32123.0,83.3844,83.4697,83.3759,83.4697,32123.0
2022-04-06 13:35:00,97.94,98.07,97.94,97.99,52254.0,83.4782,83.589,83.4782,83.5208,52254.0
2022-04-06 13:40:00,97.99,98.14,97.94,98.13,43931.0,83.5208,83.6487,83.4782,83.6401,43931.0
2022-04-06 13:45:00,98.14,98.14,97.96,98.02,45768.0,83.6487,83.6487,83.4952,83.5464,45768.0
2022-04-06 13:50:00,98.03,98.25,98.02,98.21,67650.0,83.5549,83.7424,83.5464,83.7083,67650.0
2022-04-06 13:55:00,98.21,98.24,98.08,98.16,53965.0,83.7083,83.7339,83.5975,83.6657,53965.0
2022-04-06 14:00:00,98.16,98.38,97.92,98.34,77893.0,83.6657,83.8532,83.4611,83.8191,77893.0
2022-04-06 14:05:00,98.32,98.32,98.07,98.23,88402.0,83.8021,83.8021,83.589,83.7254,88402.0
2022-04-06 14:10:00,98.22,98.34,98.2,98.29,94477.0,83.7168,83.8191,83.6998,83.7765,94477.0
2022-04-06 14:15:00,98.28,98.29,98.15,98.26,87416.0,83.768,83.7765,83.6572,83.7509,87416.0
2022-04-06 14:20:00,98.28,98.49,98.28,98.45,41694.0,83.768,83.947,83.768,83.9129,41694.0
2022-04-06 14:25:00,98.43,98.55,98.13,98.18,84722.0,83.8958,83.9981,83.6401,83.6827,84722.0
2022-04-06 14:30:00,98.2,98.22,97.97,97.97,30304.0,83.6998,83.7168,83.5038,83.5038,30304.0
2022-04-06 14:35:00,97.98,98.07,97.84,98.02,35076.0,83.5123,83.589,83.3929,83.5464,35076.0
2022-04-06 14:40:00,98.0,98.29,97.91,98.25,47460.0,83.5293,83.7765,83.4526,83.7424,47460.0
2022-04-06 14:45:00,98.26,98.45,98.25,98.4,55964.0,83.7509,83.9129,83.7424,83.8703,55964.0
2022-04-06 14:50:00,98.4,98.56,98.4,98.54,33319.0,83.8703,84.0066,83.8703,83.9896,33319.0
2022-04-06 14:55:00,98.55,98.81,98.55,98.8,68542.0,83.9981,84.2197,83.9981,84.2112,68542.0
2022-04-06 15:00:00,98.8,98.89,98.74,98.75,65476.0,84.2112,84.2879,84.1601,84.1686,65476.0
2022-04-06 15:05:00,98.76,98.84,98.6,98.64,64545.0,84.1771,84.2453,84.0407,84.0748,64545.0
2022-04-06 15:10:00,98.62,98.89,98.62,98.85,85066.0,84.0578,84.2879,84.0578,84.2538,85066.0
2022-04-06 15:15:00,98.87,99.05,98.79,99.01,90367.0,84.2709,84.4243,84.2027,84.3902,90367.0
2022-04-06 15:20:00,99.01,99.03,98.9,98.97,91817.0,84.3902,84.4072,84.2964,84.3561,91817.0
2022-04-06 15:25:00,98.97,98.97,98.78,98.93,103457.0,84.3561,84.3561,84.1941,84.322,103457.0
2022-04-06 15:30:00,98.93,99.02,98.83,98.9,131818.0,84.322,84.3987,84.2368,84.2964,131818.0
2022-04-06 15:35:00,98.88,99.02,98.79,98.99,121043.0,84.2794,84.3987,84.2027,84.3731,121043.0
2022-04-06 15:40:00,98.99,99.05,98.93,99.03,109268.0,84.3731,84.4243,84.322,84.4072,109268.0
2022-04-06 15:45:00,99.03,99.09,98.99,99.01,185851.0,84.4072,84.4584,84.3731,84.3902,185851.0
2022-04-06 15:50:00,99.01,99.09,98.95,98.97,230137.0,84.3902,84.4584,84.339,84.3561,230137.0
2022-04-06 15:55:00,98.98,99.11,98.93,99.04,618947.0,84.3646,84.4754,84.322,84.4158,618947.0
2022-04-07 09:30:00,98.05,98.45,97.98,98.28,85542.0,83.5719,83.9129,83.5123,83.768,85542.0
2022-04-07 09:35:00,98.25,98.6,98.18,98.34,59974.0,83.7424,84.0407,83.6827,83.8191,59974.0
2022-04-07 09:40:00,98.34,98.73,98.33,98.69,31708.0,83.8191,84.1515,83.8106,84.1174,31708.0
2022-04-07 09:45:00,98.69,99.14,98.56,99.14,65886.0,84.1174,84.501,84.0066,84.501,65886.0
2022-04-07 09:50:00,99.14,99.41,99.12,99.12,120295.0,84.501,84.7311,84.4839,84.4839,120295.0
2022-04-07 09:55:00,99.13,99.13,98.81,98.92,27503.0,84.4925,84.4925,84.2197,84.3135,27503.0
2022-04-07 10:00:00,98.96,99.0,98.7,98.7,33586.0,84.3476,84.3817,84.126,84.126,33586.0
2022-04-07 10:05:00,98.72,99.18,98.66,99.17,48390.0,84.143,84.5351,84.0919,84.5266,48390.0
2022-04-07 10:10:00,99.2,99.23,98.83,98.87,23174.0,84.5521,84.5777,84.2368,84.2709,23174.0
2022-04-07 10:15:00,98.86,99.01,98.82,98.93,23325.0,84.2623,84.3902,84.2282,84.322,23325.0
2022-04-07 10:20:00,98.88,98.93,98.66,98.69,24254.0,84.2794,84.322,84.0919,84.1174,24254.0
2022-04-07 10:25:00,98.71,98.75,98.64,98.7,19864.0,84.1345,84.1686,84.0748,84.126,19864.0
2022-04-07 10:30:00,98.7,99.05,98.7,99.03,45373.0,84.126,84.4243,84.126,84.4072,45373.0
2022-04-07 10:35:00,99.01,99.19,99.01,99.12,32744.0,84.3902,84.5436,84.3902,84.4839,32744.0
2022-04-07 10:40:00,99.12,99.14,99.0,99.12,19866.0,84.4839,84.501,84.3817,84.4839,19866.0
2022-04-07 10:45:00,99.12,99.15,99.0,99.08,23015.0,84.4839,84.5095,84.3817,84.4499,23015.0
2022-04-07 10:50:00,99.08,99.08,98.91,98.96,23797.0,84.4499,84.4499,84.305,84.3476,23797.0
2022-04-07 10:55:00,98.97,99.23,98.96,99.23,24696.0,84.3561,84.5777,84.3476,84.5777,24696.0
2022-04-07 11:00:00,99.28,99.35,99.08,99.14,38862.0,84.6203,84.68,84.4499,84.501,38862.0
2022-04-07 11:05:00,99.15,99.28,99.12,99.17,27772.0,84.5095,84.6203,84.4839,84.5266,27772.0
2022-04-07 11:10:00,99.16,99.28,99.14,99.2,19066.0,84.518,84.6203,84.501,84.5521,19066.0
2022-04-07 11:15:00,99.2,99.25,99.14,99.22,21419.0,84.5521,84.5947,84.501,84.5692,21419.0
2022-04-07 11:20:00,99.24,99.31,99.2,99.25,23556.0,84.5862,84.6459,84.5521,84.5947,23556.0
2022-04-07 11:25:00,99.27,99.32,99.1,99.14,30341.0,84.6118,84.6544,84.4669,84.501,30341.0
2022-04-07 11:30:00,99.13,99.15,99.0,99.12,17395.0,84.4925,84.5095,84.3817,84.4839,17395.0
2022-04-07 11:35:00,99.11,99.33,99.11,99.3,27499.0,84.4754,84.6629,84.4754,84.6374,27499.0
2022-04-07 11:40:00,99.32,99.38,99.27,99.36,15686.0,84.6544,84.7056,84.6118,84.6885,15686.0
2022-04-07 11:45:00,99.36,99.5,99.33,99.47,18148.0,84.6885,84.8078,84.6629,84.7823,18148.0
2022-04-07 11:50:00,99.45,99.63,99.43,99.61,37564.0,84.7652,84.9186,84.7482,84.9016,37564.0
2022-04-07 11:55:00,99.6,99.63,99.51,99.54,23421.0,84.8931,84.9186,84.8164,84.8419,23421.0
2022-04-07 12:00:00,99.54,99.59,99.36,99.36,10026.0,84.8419,84.8845,84.6885,84.6885,10026.0
2022-04-07 12:05:00,99.37,99.47,99.37,99.43,25040.0,84.697,84.7823,84.697,84.7482,25040.0
2022-04-07 12:10:00,99.45,99.54,99.45,99.5,14366.0,84.7652,84.8419,84.7652,84.8078,14366.0
2022-04-07 12:15:00,99.5,99.5,99.41,99.41,29918.0,84.8078,84.8078,84.7311,84.7311,29918.0
2022-04-07 12:20:00,99.39,99.49,99.35,99.39,23061.0,84.7141,84.7993,84.68,84.7141,23061.0
2022-04-07 12:25:00,99.38,99.41,99.24,99.24,16767.0,84.7056,84.7311,84.5862,84.5862,16767.0
2022-04-07 12:30:00,99.24,99.34,99.22,99.31,16429.0,84.5862,84.6715,84.5692,84.6459,16429.0
2022-04-07 12:35:00,99.31,99.42,99.29,99.42,18930.0,84.6459,84.7396,84.6288,84.7396,18930.0
2022-04-07 12:40:00,99.43,99.57,99.43,99.54,12622.0,84.7482,84.8675,84.7482,84.8419,12622.0
2022-04-07 12:45:00,99.54,99.57,99.51,99.51,18093.0,84.8419,84.8675,84.8164,84.8164,18093.0
2022-04-07 12:50:00,99.52,99.55,99.42,99.43,16704.0,84.8249,84.8505,84.7396,84.7482,16704.0
2022-04-07 12:55:00,99.46,99.51,99.44,99.48,11466.0,84.7737,84.8164,84.7567,84.7908,11466.0
2022-04-07 13:00:00,99.46,99.49,99.44,99.44,9520.0,84.7737,84.7993,84.7567,84.7567,9520.0
2022-04-07 13:05:00,99.45,99.5,99.39,99.42,13842.0,84.7652,84.8078,84.7141,84.7396,13842.0
2022-04-07 13:10:00,99.43,99.62,99.43,99.54,23811.0,84.7482,84.9101,84.7482,84.8419,23811.0
2022-04-07 13:15:00,99.53,99.56,99.47,99.54,13759.0,84.8334,84.859,84.7823,84.8419,13759.0
2022-04-07 13:20:00,99.53,99.57,99.47,99.54,9226.0,84.8334,84.8675,84.7823,84.8419,9226.0
2022-04-07 13:25:00,99.54,99.58,99.46,99.55,13298.0,84.8419,84.876,84.7737,84.8505,13298.0
2022-04-07 13:30:00,99.54,99.55,99.47,99.5,9930.0,84.8419,84.8505,84.7823,84.8078,9930.0
2022-04-07 13:35:00,99.51,99.54,99.44,99.5,16417.0,84.8164,84.8419,84.7567,84.8078,16417.0
2022-04-07 13:40:00,99.49,99.52,99.43,99.49,13161.0,84.7993,84.8249,84.7482,84.7993,13161.0
2022-04-07 13:45:00,99.47,99.54,99.45,99.51,9422.0,84.7823,84.8419,84.7652,84.8164,9422.0
2022-04-07 13:50:00,99.52,99.57,99.47,99.52,16867.0,84.8249,84.8675,84.7823,84.8249,16867.0
2022-04-07 13:55:00,99.51,99.69,99.49,99.66,18797.0,84.8164,84.9698,84.7993,84.9442,18797.0
2022-04-07 14:00:00,99.63,99.72,99.59,99.61,19717.0,84.9186,84.9953,84.8845,84.9016,19717.0
2022-04-07 14:05:00,99.61,99.61,99.46,99.47,22819.0,84.9016,84.9016,84.7737,84.7823,22819.0
2022-04-07 14:10:00,99.47,99.5,99.38,99.43,26487.0,84.7823,84.8078,84.7056,84.7482,26487.0
2022-04-07 14:15:00,99.43,99.51,99.41,99.43,20565.0,84.7482,84.8164,84.7311,84.7482,20565.0
2022-04-07 14:20:00,99.42,99.55,99.42,99.5,12233.0,84.7396,84.8505,84.7396,84.8078,12233.0
2022-04-07 14:25:00,99.5,99.58,99.5,99.53,16830.0,84.8078,84.876,84.8078,84.8334,16830.0
2022-04-07 14:30:00,99.53,99.62,99.52,99.56,15515.0,84.8334,84.9101,84.8249,84.859,15515.0
2022-04-07 14:35:00,99.55,99.57,99.51,99.56,12283.0,84.8505,84.8675,84.8164,84.859,12283.0
2022-04-07 14:40:00,99.56,99.71,99.52,99.71,16654.0,84.859,84.9868,84.8249,84.9868,16654.0
2022-04-07 14:45:00,99.7,99.78,99.66,99.68,58332.0,84.9783,85.0465,84.9442,84.9613,58332.0
2022-04-07 14:50:00,99.66,99.92,99.66,99.91,50909.0,84.9442,85.1658,84.9442,85.1573,50909.0
2022-04-07 14:55:00,99.9,100.06,99.9,100.04,56662.0,85.1488,85.2851,85.1488,85.2681,56662.0
2022-04-07 15:00:00,100.02,100.06,99.93,99.95,27040.0,85.2511,85.2851,85.1743,85.1914,27040.0
2022-04-07 15:05:00,99.95,100.08,99.93,100.07,20748.0,85.1914,85.3022,85.1743,85.2937,20748.0
2022-04-07 15:10:00,100.07,100.13,99.96,100.0,29248.0,85.2937,85.3448,85.1999,85.234,29248.0
2022-04-07 15:15:00,100.01,100.02,99.9,99.95,16710.0,85.2425,85.2511,85.1488,85.1914,16710.0
2022-04-07 15:20:00,99.94,99.97,99.76,99.78,28552.0,85.1829,85.2084,85.0294,85.0465,28552.0
2022-04-07 15:25:00,99.79,99.84,99.71,99.73,26312.0,85.055,85.0976,84.9868,85.0039,26312.0
2022-04-07 15:30:00,99.73,99.84,99.71,99.81,40443.0,85.0039,85.0976,84.9868,85.0721,40443.0
2022-04-07 15:35:00,99.81,99.83,99.73,99.8,30765.0,85.0721,85.0891,85.0039,85.0635,30765.0
2022-04-07 15:40:00,99.8,99.84,99.72,99.81,40200.0,85.0635,85.0976,84.9953,85.0721,40200.0
2022-04-07 15:45:00,99.81,99.91,99.75,99.86,56194.0,85.0721,85.1573,85.0209,85.1147,56194.0
2022-04-07 15:50:00,99.87,99.99,99.76,99.98,95139.0,85.1232,85.2255,85.0294,85.217,95139.0
2022-04-07 15:55:00,99.98,100.01,99.66,99.67,639689.0,85.217,85.2425,84.9442,84.9527,639689.0
2022-04-08 09:30:00,100.09,100.85,99.87,99.98,98399.0,85.3107,85.9585,85.1232,85.217,98399.0
2022-04-08 09:35:00,100.01,100.27,99.95,100.23,30976.0,85.2425,85.4641,85.1914,85.43,30976.0
2022-04-08 09:40:00,100.25,100.25,99.9,99.98,32963.0,85.4471,85.4471,85.1488,85.217,32963.0
2022-04-08 09:45:00,100.0,100.07,99.91,100.02,37203.0,85.234,85.2937,85.1573,85.2511,37203.0
2022-04-08 09:50:00,100.02,100.21,99.98,100.03,24393.0,85.2511,85.413,85.217,85.2596,24393.0
2022-04-08 09:55:00,100.02,100.25,100.0,100.22,23920.0,85.2511,85.4471,85.234,85.4215,23920.0
2022-04-08 10:00:00,100.23,100.66,100.22,100.57,48875.0,85.43,85.7965,85.4215,85.7198,48875.0
2022-04-08 10:05:00,100.53,100.56,100.36,100.5,37238.0,85.6857,85.7113,85.5408,85.6602,37238.0
2022-04-08 10:10:00,100.5,100.53,100.27,100.28,30054.0,85.6602,85.6857,85.4641,85.4727,30054.0
2022-04-08 10:15:00,100.29,100.38,100.17,100.17,19921.0,85.4812,85.5579,85.3789,85.3789,19921.0
2022-04-08 10:20:00,100.19,100.21,100.06,100.08,17966.0,85.3959,85.413,85.2851,85.3022,17966.0
2022-04-08 10:25:00,100.08,100.08,99.97,100.01,29354.0,85.3022,85.3022,85.2084,85.2425,29354.0
2022-04-08 10:30:00,100.0,100.06,99.9,100.04,19383.0,85.234,85.2851,85.1488,85.2681,19383.0
2022-04-08 10:35:00,100.02,100.07,99.96,100.04,30983.0,85.2511,85.2937,85.1999,85.2681,30983.0
2022-04-08 10:40:00,100.02,100.19,100.02,100.1,14197.0,85.2511,85.3959,85.2511,85.3192,14197.0
2022-04-08 10:45:00,100.11,100.21,100.09,100.1,16711.0,85.3278,85.413,85.3107,85.3192,16711.0
2022-04-08 10:50:00,100.1,100.25,100.08,100.25,14724.0,85.3192,85.4471,85.3022,85.4471,14724.0
2022-04-08 10:55:00,100.23,100.47,100.23,100.47,27613.0,85.43,85.6346,85.43,85.6346,27613.0
2022-04-08 11:00:00,100.46,100.62,100.44,100.57,31453.0,85.6261,85.7625,85.609,85.7198,31453.0
2022-04-08 11:05:00,100.56,100.56,100.28,100.37,16497.0,85.7113,85.7113,85.4727,85.5494,16497.0
2022-04-08 11:10:00,100.38,100.45,100.35,100.43,7681.0,85.5579,85.6176,85.5323,85.6005,7681.0
2022-04-08 11:15:00,100.4,100.59,100.36,100.56,20227.0,85.5749,85.7369,85.5408,85.7113,20227.0
2022-04-08 11:20:00,100.57,100.71,100.56,100.65,20791.0,85.7198,85.8392,85.7113,85.788,20791.0
2022-04-08 11:25:00,100.63,100.84,100.63,100.78,16933.0,85.771,85.95,85.771,85.8988,16933.0
2022-04-08 11:30:00,100.79,100.94,100.79,100.9,32585.0,85.9074,86.0352,85.9074,86.0011,32585.0
2022-04-08 11:35:00,100.91,100.95,100.87,100.88,23357.0,86.0096,86.0437,85.9755,85.9841,23357.0
2022-04-08 11:40:00,100.89,100.93,100.59,100.62,30133.0,85.9926,86.0267,85.7369,85.7625,30133.0
2022-04-08 11:45:00,100.65,100.73,100.62,100.62,20141.0,85.788,85.8562,85.7625,85.7625,20141.0
2022-04-08 11:50:00,100.62,100.65,100.6,100.61,12808.0,85.7625,85.788,85.7454,85.7539,12808.0
2022-04-08 11:55:00,100.6,100.67,100.48,100.48,12937.0,85.7454,85.8051,85.6431,85.6431,12937.0
2022-04-08 12:00:00,100.47,100.74,100.47,100.68,31911.0,85.6346,85.8647,85.6346,85.8136,31911.0
2022-04-08 12:05:00,100.67,100.71,100.62,100.64,8752.0,85.8051,85.8392,85.7625,85.7795,8752.0
2022-04-08 12:10:00,100.66,100.68,100.5,100.5,12343.0,85.7965,85.8136,85.6602,85.6602,12343.0
2022-04-08 12:15:00,100.5,100.53,100.38,100.45,21226.0,85.6602,85.6857,85.5579,85.6176,21226.0
2022-04-08 12:20:00,100.45,100.64,100.45,100.64,32090.0,85.6176,85.7795,85.6176,85.7795,32090.0
2022-04-08 12:25:00,100.62,100.69,100.55,100.65,16797.0,85.7625,85.8221,85.7028,85.788,16797.0
2022-04-08 12:30:00,100.66,100.69,100.48,100.53,16529.0,85.7965,85.8221,85.6431,85.6857,16529.0
2022-04-08 12:35:00,100.54,100.74,100.53,100.71,34395.0,85.6943,85.8647,85.6857,85.8392,34395.0
2022-04-08 12:40:00,100.68,100.77,100.68,100.72,18829.0,85.8136,85.8903,85.8136,85.8477,18829.0
2022-04-08 12:45:00,100.74,100.74,100.54,100.54,11364.0,85.8647,85.8647,85.6943,85.6943,11364.0
2022-04-08 12:50:00,100.53,100.6,100.49,100.6,10636.0,85.6857,85.7454,85.6517,85.7454,10636.0
2022-04-08 12:55:00,100.6,100.61,100.52,100.55,9315.0,85.7454,85.7539,85.6772,85.7028,9315.0
2022-04-08 13:00:00,100.54,100.55,100.44,100.44,9307.0,85.6943,85.7028,85.609,85.609,9307.0
2022-04-08 13:05:00,100.45,100.52,100.45,100.48,9605.0,85.6176,85.6772,85.6176,85.6431,9605.0
2022-04-08 13:10:00,100.48,100.52,100.4,100.46,15197.0,85.6431,85.6772,85.5749,85.6261,15197.0
2022-04-08 13:15:00,100.48,100.52,100.43,100.49,16932.0,85.6431,85.6772,85.6005,85.6517,16932.0
2022-04-08 13:20:00,100.5,100.59,100.49,100.49,9879.0,85.6602,85.7369,85.6517,85.6517,9879.0
2022-04-08 13:25:00,100.51,100.57,100.44,100.45,12782.0,85.6687,85.7198,85.609,85.6176,12782.0
2022-04-08 13:30:00,100.45,100.51,100.41,100.51,20286.0,85.6176,85.6687,85.5835,85.6687,20286.0
2022-04-08 13:35:00,100.5,100.59,100.5,100.53,13603.0,85.6602,85.7369,85.6602,85.6857,13603.0
2022-04-08 13:40:00,100.55,100.62,100.5,100.5,14197.0,85.7028,85.7625,85.6602,85.6602,14197.0
2022-04-08 13:45:00,100.48,100.57,100.43,100.54,13556.0,85.6431,85.7198,85.6005,85.6943,13556.0
2022-04-08 13:50:00,100.55,100.6,100.53,100.55,10286.0,85.7028,85.7454,85.6857,85.7028,10286.0
2022-04-08 13:55:00,100.55,100.63,100.53,100.58,14007.0,85.7028,85.771,85.6857,85.7284,14007.0
2022-04-08 14:00:00,100.58,100.6,100.49,100.54,13117.0,85.7284,85.7454,85.6517,85.6943,13117.0
2022-04-08 14:05:00,100.55,100.62,100.53,100.62,13620.0,85.7028,85.7625,85.6857,85.7625,13620.0
2022-04-08 14:10:00,100.63,100.63,100.55,100.55,9586.0,85.771,85.771,85.7028,85.7028,9586.0
2022-04-08 14:15:00,100.58,100.58,100.46,100.49,10676.0,85.7284,85.7284,85.6261,85.6517,10676.0
2022-04-08 14:20:00,100.5,100.59,100.49,100.57,12002.0,85.6602,85.7369,85.6517,85.7198,12002.0
2022-04-08 14:25:00,100.55,100.61,100.46,100.5,31437.0,85.7028,85.7539,85.6261,85.6602,31437.0
2022-04-08 14:30:00,100.51,100.51,100.33,100.33,18274.0,85.6687,85.6687,85.5153,85.5153,18274.0
2022-04-08 14:35:00,100.33,100.36,100.21,100.36,21974.0,85.5153,85.5408,85.413,85.5408,21974.0
2022-04-08 14:40:00,100.36,100.43,100.35,100.41,15361.0,85.5408,85.6005,85.5323,85.5835,15361.0
2022-04-08 14:45:00,100.42,100.45,100.39,100.44,24559.0,85.592,85.6176,85.5664,85.609,24559.0
2022-04-08 14:50:00,100.44,100.49,100.44,100.46,38208.0,85.609,85.6517,85.609,85.6261,38208.0
2022-04-08 14:55:00,100.47,100.52,100.42,100.43,28243.0,85.6346,85.6772,85.592,85.6005,28243.0
2022-04-08 15:00:00,100.44,100.49,100.39,100.41,34037.0,85.609,85.6517,85.5664,85.5835,34037.0
2022-04-08 15:05:00,100.39,100.39,100.19,100.21,13061.0,85.5664,85.5664,85.3959,85.413,13061.0
2022-04-08 15:10:00,100.21,100.25,100.17,100.19,46934.0,85.413,85.4471,85.3789,85.3959,46934.0
2022-04-08 15:15:00,100.19,100.3,100.18,100.27,30611.0,85.3959,85.4897,85.3874,85.4641,30611.0
2022-04-08 15:20:00,100.27,100.27,100.15,100.19,27063.0,85.4641,85.4641,85.3619,85.3959,27063.0
2022-04-08 15:25:00,100.18,100.24,100.16,100.23,27097.0,85.3874,85.4386,85.3704,85.43,27097.0
2022-04-08 15:30:00,100.23,100.28,100.08,100.08,50885.0,85.43,85.4727,85.3022,85.3022,50885.0
2022-04-08 15:35:00,100.06,100.13,100.04,100.04,22541.0,85.2851,85.3448,85.2681,85.2681,22541.0
2022-04-08 15:40:00,100.03,100.15,100.01,100.15,23955.0,85.2596,85.3619,85.2425,85.3619,23955.0
2022-04-08 15:45:00,100.14,100.2,100.02,100.06,30650.0,85.3533,85.4045,85.2511,85.2851,30650.0
2022-04-08 15:50:00,100.04,100.23,99.94,100.23,166258.0,85.2681,85.43,85.1829,85.43,166258.0
2022-04-08 15:55:00,100.22,100.28,99.97,100.11,246359.0,85.4215,85.4727,85.2084,85.3278,246359.0
2022-04-11 09:30:00,100.88,101.01,100.68,100.84,95921.0,85.9841,86.0949,85.8136,85.95,95921.0
2022-04-11 09:35:00,100.87,100.91,100.5,100.66,36524.0,85.9755,86.0096,85.6602,85.7965,36524.0
2022-04-11 09:40:00,100.66,100.68,100.37,100.47,92768.0,85.7965,85.8136,85.5494,85.6346,92768.0
2022-04-11 09:45:00,100.47,100.48,100.22,100.26,20802.0,85.6346,85.6431,85.4215,85.4556,20802.0
2022-04-11 09:50:00,100.29,100.29,100.07,100.14,37036.0,85.4812,85.4812,85.2937,85.3533,37036.0
2022-04-11 09:55:00,100.13,100.35,100.07,100.27,80590.0,85.3448,85.5323,85.2937,85.4641,80590.0
2022-04-11 10:00:00,100.24,100.29,99.58,99.88,31334.0,85.4386,85.4812,84.876,85.1317,31334.0
2022-04-11 10:05:00,99.89,99.93,99.61,99.66,18221.0,85.1402,85.1743,84.9016,84.9442,18221.0
2022-04-11 10:10:00,99.65,99.99,99.63,99.93,19430.0,84.9357,85.2255,84.9186,85.1743,19430.0
2022-04-11 10:15:00,99.91,99.91,99.68,99.8,26065.0,85.1573,85.1573,84.9613,85.0635,26065.0
2022-04-11 10:20:00,99.77,99.8,99.64,99.73,14035.0,85.038,85.0635,84.9272,85.0039,14035.0
2022-04-11 10:25:00,99.72,99.87,99.72,99.82,12406.0,84.9953,85.1232,84.9953,85.0806,12406.0
2022-04-11 10:30:00,99.79,99.97,99.74,99.88,31548.0,85.055,85.2084,85.0124,85.1317,31548.0
2022-04-11 10:35:00,99.94,100.4,99.87,100.24,57205.0,85.1829,85.5749,85.1232,85.4386,57205.0
2022-04-11 10:40:00,100.27,100.45,100.24,100.4,23339.0,85.4641,85.6176,85.4386,85.5749,23339.0
2022-04-11 10:45:00,100.41,100.83,100.41,100.79,24137.0,85.5835,85.9414,85.5835,85.9074,24137.0
2022-04-11 10:50:00,100.81,100.86,100.75,100.77,25354.0,85.9244,85.967,85.8733,85.8903,25354.0
2022-04-11 10:55:00,100.75,100.79,100.64,100.72,27672.0,85.8733,85.9074,85.7795,85.8477,27672.0
2022-04-11 11:00:00,100.72,100.94,100.72,100.82,9225.0,85.8477,86.0352,85.8477,85.9329,9225.0
2022-04-11 11:05:00,100.84,100.9,100.8,100.86,13913.0,85.95,86.0011,85.9159,85.967,13913.0
2022-04-11 11:10:00,100.83,100.86,100.74,100.77,19760.0,85.9414,85.967,85.8647,85.8903,19760.0
2022-04-11 11:15:00,100.78,100.85,100.74,100.81,14228.0,85.8988,85.9585,85.8647,85.9244,14228.0
2022-04-11 11:20:00,100.78,100.92,100.76,100.83,11060.0,85.8988,86.0182,85.8818,85.9414,11060.0
2022-04-11 11:25:00,100.82,100.86,100.75,100.78,10202.0,85.9329,85.967,85.8733,85.8988,10202.0
2022-04-11 11:30:00,100.77,100.89,100.72,100.83,12650.0,85.8903,85.9926,85.8477,85.9414,12650.0
2022-04-11 11:35:00,100.88,100.91,100.8,100.8,15269.0,85.9841,86.0096,85.9159,85.9159,15269.0
2022-04-11 11:40:00,100.8,100.86,100.74,100.86,11074.0,85.9159,85.967,85.8647,85.967,11074.0
2022-04-11 11:45:00,100.86,100.99,100.86,100.98,11231.0,85.967,86.0778,85.967,86.0693,11231.0
2022-04-11 11:50:00,100.96,101.05,100.92,101.05,37069.0,86.0523,86.129,86.0182,86.129,37069.0
2022-04-11 11:55:00,101.01,101.13,100.95,101.08,23120.0,86.0949,86.1971,86.0437,86.1545,23120.0
2022-04-11 12:00:00,101.08,101.14,101.0,101.11,12898.0,86.1545,86.2057,86.0863,86.1801,12898.0
2022-04-11 12:05:00,101.14,101.16,101.04,101.1,10346.0,86.2057,86.2227,86.1204,86.1716,10346.0
2022-04-11 12:10:00,101.09,101.13,100.98,101.1,8286.0,86.1631,86.1971,86.0693,86.1716,8286.0
2022-04-11 12:15:00,101.09,101.1,101.04,101.08,7170.0,86.1631,86.1716,86.1204,86.1545,7170.0
2022-04-11 12:20:00,101.09,101.17,101.09,101.1,8899.0,86.1631,86.2312,86.1631,86.1716,8899.0
2022-04-11 12:25:00,101.11,101.26,101.08,101.23,39642.0,86.1801,86.308,86.1545,86.2824,39642.0
2022-04-11 12:30:00,101.24,101.31,101.21,101.3,15162.0,86.2909,86.3506,86.2653,86.342,15162.0
2022-04-11 12:35:00,101.3,101.32,101.23,101.29,20337.0,86.342,86.3591,86.2824,86.3335,20337.0
2022-04-11 12:40:00,101.3,101.32,101.14,101.22,19749.0,86.342,86.3591,86.2057,86.2739,19749.0
2022-04-11 12:45:00,101.2,101.34,101.17,101.31,14087.0,86.2568,86.3761,86.2312,86.3506,14087.0
2022-04-11 12:50:00,101.32,101.32,101.11,101.14,19738.0,86.3591,86.3591,86.1801,86.2057,19738.0
2022-04-11 12:55:00,101.14,101.23,101.1,101.16,24768.0,86.2057,86.2824,86.1716,86.2227,24768.0
2022-04-11 13:00:00,101.18,101.18,101.1,101.17,19248.0,86.2398,86.2398,86.1716,86.2312,19248.0
2022-04-11 13:05:00,101.16,101.17,101.01,101.06,15380.0,86.2227,86.2312,86.0949,86.1375,15380.0
2022-04-11 13:10:00,101.07,101.19,101.05,101.18,26922.0,86.146,86.2483,86.129,86.2398,26922.0
2022-04-11 13:15:00,101.17,101.26,101.15,101.21,6567.0,86.2312,86.308,86.2142,86.2653,6567.0
2022-04-11 13:20:00,101.22,101.24,101.13,101.13,7194.0,86.2739,86.2909,86.1971,86.1971,7194.0
2022-04-11 13:25:00,101.12,101.23,101.11,101.21,26871.0,86.1886,86.2824,86.1801,86.2653,26871.0
2022-04-11 13:30:00,101.21,101.21,101.1,101.12,30045.0,86.2653,86.2653,86.1716,86.1886,30045.0
2022-04-11 13:35:00,101.13,101.19,100.99,101.19,23333.0,86.1971,86.2483,86.0778,86.2483,23333.0
2022-04-11 13:40:00,101.19,101.29,101.17,101.26,9411.0,86.2483,86.3335,86.2312,86.308,9411.0
2022-04-11 13:45:00,101.27,101.42,101.26,101.41,14069.0,86.3165,86.4443,86.308,86.4358,14069.0
2022-04-11 13:50:00,101.41,101.41,101.31,101.32,9568.0,86.4358,86.4358,86.3506,86.3591,9568.0
2022-04-11 13:55:00,101.31,101.43,101.31,101.39,16819.0,86.3506,86.4529,86.3506,86.4188,16819.0
2022-04-11 14:00:00,101.4,101.49,101.34,101.42,49156.0,86.4273,86.504,86.3761,86.4443,49156.0
2022-04-11 14:05:00,101.42,101.6,101.41,101.54,24264.0,86.4443,86.5977,86.4358,86.5466,24264.0
2022-04-11 14:10:00,101.53,101.61,101.25,101.25,58214.0,86.5381,86.6063,86.2994,86.2994,58214.0
2022-04-11 14:15:00,101.24,101.25,101.06,101.16,102358.0,86.2909,86.2994,86.1375,86.2227,102358.0
2022-04-11 14:20:00,101.16,101.3,101.15,101.27,18835.0,86.2227,86.342,86.2142,86.3165,18835.0
2022-04-11 14:25:00,101.28,101.36,101.27,101.36,17635.0,86.325,86.3932,86.3165,86.3932,17635.0
2022-04-11 14:30:00,101.36,101.43,101.33,101.4,33591.0,86.3932,86.4529,86.3676,86.4273,33591.0
2022-04-11 14:35:00,101.39,101.5,101.33,101.5,89459.0,86.4188,86.5125,86.3676,86.5125,89459.0
2022-04-11 14:40:00,101.5,101.62,101.5,101.59,39380.0,86.5125,86.6148,86.5125,86.5892,39380.0
2022-04-11 14:45:00,101.6,101.66,101.52,101.54,43227.0,86.5977,86.6489,86.5296,86.5466,43227.0
2022-04-11 14:50:00,101.55,101.56,101.32,101.41,29837.0,86.5551,86.5637,86.3591,86.4358,29837.0
2022-04-11 14:55:00,101.41,101.46,101.26,101.4,50202.0,86.4358,86.4784,86.308,86.4273,50202.0
2022-04-11 15:00:00,101.4,101.54,101.4,101.52,34610.0,86.4273,86.5466,86.4273,86.5296,34610.0
2022-04-11 15:05:00,101.51,101.52,101.39,101.42,30946.0,86.521,86.5296,86.4188,86.4443,30946.0
2022-04-11 15:10:00,101.42,101.44,101.34,101.42,30825.0,86.4443,86.4614,86.3761,86.4443,30825.0
2022-04-11 15:15:00,101.42,101.44,101.34,101.39,35698.0,86.4443,86.4614,86.3761,86.4188,35698.0
2022-04-11 15:20:00,101.38,101.39,101.31,101.34,54655.0,86.4102,86.4188,86.3506,86.3761,54655.0
2022-04-11 15:25:00,101.35,101.44,101.33,101.38,43751.0,86.3847,86.4614,86.3676,86.4102,43751.0
2022-04-11 15:30:00,101.38,101.51,101.35,101.41,67405.0,86.4102,86.521,86.3847,86.4358,67405.0
2022-04-11 15:35:00,101.42,101.46,101.37,101.38,57895.0,86.4443,86.4784,86.4017,86.4102,57895.0
2022-04-11 15:40:00,101.38,101.39,101.3,101.37,86217.0,86.4102,86.4188,86.342,86.4017,86217.0
2022-04-11 15:45:00,101.36,101.36,101.28,101.3,93913.0,86.3932,86.3932,86.325,86.342,93913.0
2022-04-11 15:50:00,101.3,101.46,101.22,101.34,139780.0,86.342,86.4784,86.2739,86.3761,139780.0
2022-04-11 15:55:00,101.34,101.35,101.16,101.24,431810.0,86.3761,86.3847,86.2227,86.2909,431810.0
2022-04-12 09:30:00,101.04,101.15,100.67,100.76,337278.0,86.1204,86.2142,85.8051,85.8818,337278.0
2022-04-12 09:35:00,100.78,100.88,100.53,100.86,33073.0,85.8988,85.9841,85.6857,85.967,33073.0
2022-04-12 09:40:00,100.83,101.11,100.77,100.85,52326.0,85.9414,86.1801,85.8903,85.9585,52326.0
2022-04-12 09:45:00,100.85,100.96,100.39,100.6,60454.0,85.9585,86.0523,85.5664,85.7454,60454.0
2022-04-12 09:50:00,100.6,100.6,100.36,100.44,73437.0,85.7454,85.7454,85.5408,85.609,73437.0
2022-04-12 09:55:00,100.43,100.47,100.27,100.42,77364.0,85.6005,85.6346,85.4641,85.592,77364.0
2022-04-12 10:00:00,100.42,100.81,100.29,100.31,87029.0,85.592,85.9244,85.4812,85.4982,87029.0
2022-04-12 10:05:00,100.31,100.32,99.9,100.06,47644.0,85.4982,85.5068,85.1488,85.2851,47644.0
2022-04-12 10:10:00,100.05,100.16,99.83,100.14,35844.0,85.2766,85.3704,85.0891,85.3533,35844.0
2022-04-12 10:15:00,100.17,100.43,100.17,100.29,66852.0,85.3789,85.6005,85.3789,85.4812,66852.0
2022-04-12 10:20:00,100.3,100.43,100.29,100.37,31945.0,85.4897,85.6005,85.4812,85.5494,31945.0
2022-04-12 10:25:00,100.39,100.42,100.26,100.31,37363.0,85.5664,85.592,85.4556,85.4982,37363.0
2022-04-12 10:30:00,100.31,100.45,100.26,100.45,30916.0,85.4982,85.6176,85.4556,85.6176,30916.0
2022-04-12 10:35:00,100.45,100.48,100.39,100.48,204653.0,85.6176,85.6431,85.5664,85.6431,204653.0
2022-04-12 10:40:00,100.46,100.57,100.39,100.47,42680.0,85.6261,85.7198,85.5664,85.6346,42680.0
2022-04-12 10:45:00,100.46,100.62,100.39,100.61,19305.0,85.6261,85.7625,85.5664,85.7539,19305.0
2022-04-12 10:50:00,100.61,100.64,100.45,100.56,23872.0,85.7539,85.7795,85.6176,85.7113,23872.0
2022-04-12 10:55:00,100.54,100.55,100.41,100.42,27212.0,85.6943,85.7028,85.5835,85.592,27212.0
2022-04-12 11:00:00,100.43,100.58,100.38,100.58,22554.0,85.6005,85.7284,85.5579,85.7284,22554.0
2022-04-12 11:05:00,100.57,100.69,100.55,100.64,25411.0,85.7198,85.8221,85.7028,85.7795,25411.0
2022-04-12 11:10:00,100.64,100.66,100.54,100.58,27335.0,85.7795,85.7965,85.6943,85.7284,27335.0
2022-04-12 11:15:00,100.59,100.67,100.46,100.67,16951.0,85.7369,85.8051,85.6261,85.8051,16951.0
2022-04-12 11:20:00,100.68,100.78,100.62,100.7,22063.0,85.8136,85.8988,85.7625,85.8306,22063.0
2022-04-12 11:25:00,100.69,100.8,100.66,100.73,23339.0,85.8221,85.9159,85.7965,85.8562,23339.0
2022-04-12 11:30:00,100.75,100.77,100.64,100.75,23980.0,85.8733,85.8903,85.7795,85.8733,23980.0
2022-04-12 11:35:00,100.75,100.79,100.65,100.7,18304.0,85.8733,85.9074,85.788,85.8306,18304.0
2022-04-12 11:40:00,100.69,100.77,100.67,100.72,13577.0,85.8221,85.8903,85.8051,85.8477,13577.0
2022-04-12 11:45:00,100.72,100.72,100.59,100.66,52229.0,85.8477,85.8477,85.7369,85.7965,52229.0
2022-04-12 11:50:00,100.68,100.79,100.64,100.79,13507.0,85.8136,85.9074,85.7795,85.9074,13507.0
2022-04-12 11:55:00,100.8,100.88,100.79,100.84,24682.0,85.9159,85.9841,85.9074,85.95,24682.0
2022-04-12 12:00:00,100.81,100.9,100.72,100.83,15703.0,85.9244,86.0011,85.8477,85.9414,15703.0
2022-04-12 12:05:00,100.83,100.87,100.79,100.8,11646.0,85.9414,85.9755,85.9074,85.9159,11646.0
2022-04-12 12:10:00,100.82,100.93,100.81,100.93,9828.0,85.9329,86.0267,85.9244,86.0267,9828.0
2022-04-12 12:15:00,100.91,100.97,100.85,100.85,36351.0,86.0096,86.0608,85.9585,85.9585,36351.0
2022-04-12 12:20:00,100.84,100.95,100.79,100.82,19723.0,85.95,86.0437,85.9074,85.9329,19723.0
2022-04-12 12:25:00,100.83,100.83,100.65,100.65,23906.0,85.9414,85.9414,85.788,85.788,23906.0
2022-04-12 12:30:00,100.65,100.66,100.55,100.59,21348.0,85.788,85.7965,85.7028,85.7369,21348.0
2022-04-12 12:35:00,100.6,100.68,100.58,100.68,13159.0,85.7454,85.8136,85.7284,85.8136,13159.0
2022-04-12 12:40:00,100.67,100.7,100.58,100.59,14713.0,85.8051,85.8306,85.7284,85.7369,14713.0
2022-04-12 12:45:00,100.6,100.67,100.59,100.65,18876.0,85.7454,85.8051,85.7369,85.788,18876.0
2022-04-12 12:50:00,100.66,100.71,100.64,100.7,23273.0,85.7965,85.8392,85.7795,85.8306,23273.0
2022-04-12 12:55:00,100.71,100.77,100.62,100.64,18915.0,85.8392,85.8903,85.7625,85.7795,18915.0
2022-04-12 13:00:00,100.65,100.67,100.48,100.52,13781.0,85.788,85.8051,85.6431,85.6772,13781.0
2022-04-12 13:05:00,100.52,100.6,100.47,100.47,42038.0,85.6772,85.7454,85.6346,85.6346,42038.0
2022-04-12 13:10:00,100.45,100.47,100.33,100.39,23302.0,85.6176,85.6346,85.5153,85.5664,23302.0
2022-04-12 13:15:00,100.39,100.47,100.33,100.44,18869.0,85.5664,85.6346,85.5153,85.609,18869.0
2022-04-12 13:20:00,100.45,100.48,100.31,100.35,18493.0,85.6176,85.6431,85.4982,85.5323,18493.0
2022-04-12 13:25:00,100.35,100.4,100.32,100.37,14590.0,85.5323,85.5749,85.5068,85.5494,14590.0
2022-04-12 13:30:00,100.36,100.45,100.27,100.44,20636.0,85.5408,85.6176,85.4641,85.609,20636.0
2022-04-12 13:35:00,100.43,100.51,100.4,100.5,17661.0,85.6005,85.6687,85.5749,85.6602,17661.0
2022-04-12 13:40:00,100.49,100.5,100.4,100.43,19045.0,85.6517,85.6602,85.5749,85.6005,19045.0
2022-04-12 13:45:00,100.43,100.44,100.36,100.39,15057.0,85.6005,85.609,85.5408,85.5664,15057.0
2022-04-12 13:50:00,100.38,100.41,100.29,100.38,18369.0,85.5579,85.5835,85.4812,85.5579,18369.0
2022-04-12 13:55:00,100.38,100.42,100.34,100.4,20005.0,85.5579,85.592,85.5238,85.5749,20005.0
2022-04-12 14:00:00,100.37,100.42,100.26,100.42,28880.0,85.5494,85.592,85.4556,85.592,28880.0
2022-04-12 14:05:00,100.39,100.45,100.35,100.4,18100.0,85.5664,85.6176,85.5323,85.5749,18100.0
2022-04-12 14:10:00,100.39,100.47,100.35,100.39,19562.0,85.5664,85.6346,85.5323,85.5664,19562.0
2022-04-12 14:15:00,100.38,100.44,100.33,100.38,39959.0,85.5579,85.609,85.5153,85.5579,39959.0
2022-04-12 14:20:00,100.4,100.54,100.38,100.48,34888.0,85.5749,85.6943,85.5579,85.6431,34888.0
2022-04-12 14:25:00,100.47,100.56,100.46,100.48,19030.0,85.6346,85.7113,85.6261,85.6431,19030.0
2022-04-12 14:30:00,100.5,100.54,100.38,100.42,32559.0,85.6602,85.6943,85.5579,85.592,32559.0
2022-04-12 14:35:00,100.43,100.54,100.42,100.49,22910.0,85.6005,85.6943,85.592,85.6517,22910.0
2022-04-12 14:40:00,100.5,100.54,100.46,100.51,17269.0,85.6602,85.6943,85.6261,85.6687,17269.0
2022-04-12 14:45:00,100.5,100.6,100.44,100.45,22423.0,85.6602,85.7454,85.609,85.6176,22423.0
2022-04-12 14:50:00,100.45,100.55,100.45,100.47,17191.0,85.6176,85.7028,85.6176,85.6346,17191.0
2022-04-12 14:55:00,100.48,100.56,100.48,100.48,19247.0,85.6431,85.7113,85.6431,85.6431,19247.0
2022-04-12 15:00:00,100.48,100.53,100.42,100.47,26995.0,85.6431,85.6857,85.592,85.6346,26995.0
2022-04-12 15:05:00,100.47,100.51,100.36,100.4,35281.0,85.6346,85.6687,85.5408,85.5749,35281.0
2022-04-12 15:10:00,100.41,100.41,100.27,100.33,25361.0,85.5835,85.5835,85.4641,85.5153,25361.0
2022-04-12 15:15:00,100.33,100.35,100.15,100.22,22001.0,85.5153,85.5323,85.3619,85.4215,22001.0
2022-04-12 15:20:00,100.25,100.34,100.21,100.26,36124.0,85.4471,85.5238,85.413,85.4556,36124.0
2022-04-12 15:25:00,100.25,100.25,100.04,100.07,21958.0,85.4471,85.4471,85.2681,85.2937,21958.0
2022-04-12 15:30:00,100.07,100.1,99.9,100.0,42175.0,85.2937,85.3192,85.1488,85.234,42175.0
2022-04-12 15:35:00,100.0,100.12,99.92,100.1,37549.0,85.234,85.3363,85.1658,85.3192,37549.0
2022-04-12 15:40:00,100.12,100.22,100.1,100.16,46260.0,85.3363,85.4215,85.3192,85.3704,46260.0
2022-04-12 15:45:00,100.14,100.34,100.12,100.31,55978.0,85.3533,85.5238,85.3363,85.4982,55978.0
2022-04-12 15:50:00,100.3,100.41,100.23,100.37,71197.0,85.4897,85.5835,85.43,85.5494,71197.0
2022-04-12 15:55:00,100.37,100.61,100.35,100.48,223267.0,85.5494,85.7539,85.5323,85.6431,223267.0
2022-04-13 09:30:00,100.32,100.87,100.32,100.84,46189.0,85.5068,85.9755,85.5068,85.95,46189.0
2022-04-13 09:35:00,100.79,100.8,100.43,100.52,114433.0,85.9074,85.9159,85.6005,85.6772,114433.0
2022-04-13 09:40:00,100.51,100.85,100.48,100.62,20473.0,85.6687,85.9585,85.6431,85.7625,20473.0
2022-04-13 09:45:00,100.61,100.84,100.53,100.84,10035.0,85.7539,85.95,85.6857,85.95,10035.0
2022-04-13 09:50:00,100.75,100.75,100.41,100.48,22555.0,85.8733,85.8733,85.5835,85.6431,22555.0
2022-04-13 09:55:00,100.49,100.54,100.33,100.45,14446.0,85.6517,85.6943,85.5153,85.6176,14446.0
2022-04-13 10:00:00,100.47,100.73,100.47,100.62,19822.0,85.6346,85.8562,85.6346,85.7625,19822.0
2022-04-13 10:05:00,100.59,100.67,100.45,100.66,22115.0,85.7369,85.8051,85.6176,85.7965,22115.0
2022-04-13 10:10:00,100.67,100.91,100.62,100.86,35734.0,85.8051,86.0096,85.7625,85.967,35734.0
2022-04-13 10:15:00,100.79,100.94,100.75,100.9,25029.0,85.9074,86.0352,85.8733,86.0011,25029.0
2022-04-13 10:20:00,100.93,101.04,100.86,101.04,25795.0,86.0267,86.1204,85.967,86.1204,25795.0
2022-04-13 10:25:00,101.04,101.38,100.98,101.27,61471.0,86.1204,86.4102,86.0693,86.3165,61471.0
2022-04-13 10:30:00,101.22,101.22,100.94,100.99,13790.0,86.2739,86.2739,86.0352,86.0778,13790.0
2022-04-13 10:35:00,100.98,101.05,100.92,100.94,27207.0,86.0693,86.129,86.0182,86.0352,27207.0
2022-04-13 10:40:00,100.94,101.15,100.9,101.14,55520.0,86.0352,86.2142,86.0011,86.2057,55520.0
2022-04-13 10:45:00,101.14,101.32,101.14,101.24,117248.0,86.2057,86.3591,86.2057,86.2909,117248.0
2022-04-13 10:50:00,101.23,101.45,101.23,101.42,69165.0,86.2824,86.4699,86.2824,86.4443,69165.0
2022-04-13 10:55:00,101.41,101.59,101.34,101.4,108153.0,86.4358,86.5892,86.3761,86.4273,108153.0
2022-04-13 11:00:00,101.41,101.51,101.36,101.48,31840.0,86.4358,86.521,86.3932,86.4955,31840.0
2022-04-13 11:05:00,101.5,101.5,101.23,101.24,15820.0,86.5125,86.5125,86.2824,86.2909,15820.0
2022-04-13 11:10:00,101.23,101.33,101.11,101.12,20338.0,86.2824,86.3676,86.1801,86.1886,20338.0
2022-04-13 11:15:00,101.1,101.19,100.99,101.03,19533.0,86.1716,86.2483,86.0778,86.1119,19533.0
2022-04-13 11:20:00,101.03,101.04,100.85,100.88,37857.0,86.1119,86.1204,85.9585,85.9841,37857.0
2022-04-13 11:25:00,100.89,100.9,100.75,100.75,78837.0,85.9926,86.0011,85.8733,85.8733,78837.0
2022-04-13 11:30:00,100.74,100.82,100.65,100.78,18175.0,85.8647,85.9329,85.788,85.8988,18175.0
2022-04-13 11:35:00,100.78,100.85,100.74,100.78,15896.0,85.8988,85.9585,85.8647,85.8988,15896.0
2022-04-13 11:40:00,100.77,100.8,100.7,100.72,20557.0,85.8903,85.9159,85.8306,85.8477,20557.0
2022-04-13 11:45:00,100.7,100.78,100.65,100.72,36075.0,85.8306,85.8988,85.788,85.8477,36075.0
2022-04-13 11:50:00,100.71,100.74,100.48,100.56,48158.0,85.8392,85.8647,85.6431,85.7113,48158.0
2022-04-13 11:55:00,100.54,100.58,100.46,100.54,20046.0,85.6943,85.7284,85.6261,85.6943,20046.0
2022-04-13 12:00:00,100.53,100.67,100.52,100.66,21853.0,85.6857,85.8051,85.6772,85.7965,21853.0
2022-04-13 12:05:00,100.66,100.7,100.63,100.66,14879.0,85.7965,85.8306,85.771,85.7965,14879.0
2022-04-13 12:10:00,100.66,100.66,100.56,100.61,19187.0,85.7965,85.7965,85.7113,85.7539,19187.0
2022-04-13 12:15:00,100.61,100.73,100.61,100.72,12300.0,85.7539,85.8562,85.7539,85.8477,12300.0
2022-04-13 12:20:00,100.71,100.75,100.64,100.64,126836.0,85.8392,85.8733,85.7795,85.7795,126836.0
2022-04-13 12:25:00,100.65,100.67,100.57,100.6,10455.0,85.788,85.8051,85.7198,85.7454,10455.0
2022-04-13 12:30:00,100.61,100.64,100.59,100.61,13620.0,85.7539,85.7795,85.7369,85.7539,13620.0
2022-04-13 12:35:00,100.63,100.69,100.58,100.68,25543.0,85.771,85.8221,85.7284,85.8136,25543.0
2022-04-13 12:40:00,100.69,100.77,100.69,100.72,14315.0,85.8221,85.8903,85.8221,85.8477,14315.0
2022-04-13 12:45:00,100.73,100.74,100.62,100.62,8065.0,85.8562,85.8647,85.7625,85.7625,8065.0
2022-04-13 12:50:00,100.62,100.63,100.59,100.6,10627.0,85.7625,85.771,85.7369,85.7454,10627.0
2022-04-13 12:55:00,100.6,100.63,100.53,100.54,12369.0,85.7454,85.771,85.6857,85.6943,12369.0
2022-04-13 13:00:00,100.54,100.58,100.51,100.55,14817.0,85.6943,85.7284,85.6687,85.7028,14817.0
2022-04-13 13:05:00,100.55,100.63,100.54,100.61,10212.0,85.7028,85.771,85.6943,85.7539,10212.0
2022-04-13 13:10:00,100.6,100.63,100.55,100.56,15373.0,85.7454,85.771,85.7028,85.7113,15373.0
2022-04-13 13:15:00,100.54,100.69,100.52,100.63,16926.0,85.6943,85.8221,85.6772,85.771,16926.0
2022-04-13 13:20:00,100.64,100.66,100.59,100.59,10658.0,85.7795,85.7965,85.7369,85.7369,10658.0
2022-04-13 13:25:00,100.58,100.6,100.43,100.48,16367.0,85.7284,85.7454,85.6005,85.6431,16367.0
2022-04-13 13:30:00,100.49,100.58,100.48,100.58,67288.0,85.6517,85.7284,85.6431,85.7284,67288.0
2022-04-13 13:35:00,100.58,100.61,100.51,100.59,23081.0,85.7284,85.7539,85.6687,85.7369,23081.0
2022-04-13 13:40:00,100.6,100.64,100.58,100.62,13030.0,85.7454,85.7795,85.7284,85.7625,13030.0
2022-04-13 13:45:00,100.63,100.64,100.55,100.63,17738.0,85.771,85.7795,85.7028,85.771,17738.0
2022-04-13 13:50:00,100.63,100.63,100.54,100.57,12795.0,85.771,85.771,85.6943,85.7198,12795.0
2022-04-13 13:55:00,100.57,100.64,100.57,100.63,17058.0,85.7198,85.7795,85.7198,85.771,17058.0
2022-04-13 14:00:00,100.62,100.66,100.59,100.64,21604.0,85.7625,85.7965,85.7369,85.7795,21604.0
2022-04-13 14:05:00,100.65,100.68,100.62,100.67,10111.0,85.788,85.8136,85.7625,85.8051,10111.0
2022-04-13 14:10:00,100.66,100.66,100.59,100.62,15842.0,85.7965,85.7965,85.7369,85.7625,15842.0
2022-04-13 14:15:00,100.61,100.66,100.6,100.65,10722.0,85.7539,85.7965,85.7454,85.788,10722.0
2022-04-13 14:20:00,100.65,100.69,100.61,100.62,10343.0,85.788,85.8221,85.7539,85.7625,10343.0
2022-04-13 14:25:00,100.61,100.62,100.56,100.58,16296.0,85.7539,85.7625,85.7113,85.7284,16296.0
2022-04-13 14:30:00,100.59,100.67,100.59,100.65,20608.0,85.7369,85.8051,85.7369,85.788,20608.0
2022-04-13 14:35:00,100.65,100.74,100.64,100.73,10869.0,85.788,85.8647,85.7795,85.8562,10869.0
2022-04-13 14:40:00,100.73,100.83,100.73,100.79,13141.0,85.8562,85.9414,85.8562,85.9074,13141.0
2022-04-13 14:45:00,100.78,100.84,100.74,100.84,19317.0,85.8988,85.95,85.8647,85.95,19317.0
2022-04-13 14:50:00,100.86,100.89,100.83,100.84,13035.0,85.967,85.9926,85.9414,85.95,13035.0
2022-04-13 14:55:00,100.85,100.87,100.81,100.82,11303.0,85.9585,85.9755,85.9244,85.9329,11303.0
2022-04-13 15:00:00,100.82,100.9,100.77,100.9,32135.0,85.9329,86.0011,85.8903,86.0011,32135.0
2022-04-13 15:05:00,100.89,100.92,100.86,100.9,21555.0,85.9926,86.0182,85.967,86.0011,21555.0
2022-04-13 15:10:00,100.88,100.9,100.86,100.88,16111.0,85.9841,86.0011,85.967,85.9841,16111.0
2022-04-13 15:15:00,100.88,100.93,100.88,100.89,22801.0,85.9841,86.0267,85.9841,85.9926,22801.0
2022-04-13 15:20:00,100.89,100.93,100.88,100.91,25878.0,85.9926,86.0267,85.9841,86.0096,25878.0
2022-04-13 15:25:00,100.91,100.94,100.86,100.9,31801.0,86.0096,86.0352,85.967,86.0011,31801.0
2022-04-13 15:30:00,100.9,100.92,100.86,100.91,45371.0,86.0011,86.0182,85.967,86.0096,45371.0
2022-04-13 15:35:00,100.9,100.97,100.86,100.96,32579.0,86.0011,86.0608,85.967,86.0523,32579.0
2022-04-13 15:40:00,100.96,100.96,100.88,100.93,28716.0,86.0523,86.0523,85.9841,86.0267,28716.0
2022-04-13 15:45:00,100.93,101.0,100.92,101.0,40358.0,86.0267,86.0863,86.0182,86.0863,40358.0
2022-04-13 15:50:00,101.0,101.12,100.9,101.02,132864.0,86.0863,86.1886,86.0011,86.1034,132864.0
2022-04-13 15:55:00,101.04,101.25,100.99,101.2,579411.0,86.1204,86.2994,86.0778,86.2568,579411.0
2022-04-14 09:30:00,101.0,101.66,100.76,101.4,246017.0,86.0863,86.6489,85.8818,86.4273,246017.0
2022-04-14 09:35:00,101.39,101.56,101.22,101.41,13598.0,86.4188,86.5637,86.2739,86.4358,13598.0
2022-04-14 09:40:00,101.44,101.71,101.4,101.56,23066.0,86.4614,86.6915,86.4273,86.5637,23066.0
2022-04-14 09:45:00,101.51,101.68,101.5,101.61,16846.0,86.521,86.6659,86.5125,86.6063,16846.0
2022-04-14 09:50:00,101.64,101.79,101.57,101.62,32327.0,86.6318,86.7597,86.5722,86.6148,32327.0
2022-04-14 09:55:00,101.62,101.79,101.62,101.72,15507.0,86.6148,86.7597,86.6148,86.7,15507.0
2022-04-14 10:00:00,101.7,101.91,101.7,101.81,41370.0,86.683,86.862,86.683,86.7767,41370.0
2022-04-14 10:05:00,101.81,101.9,101.74,101.81,17441.0,86.7767,86.8535,86.7171,86.7767,17441.0
2022-04-14 10:10:00,101.81,101.83,101.68,101.74,19553.0,86.7767,86.7938,86.6659,86.7171,19553.0
2022-04-14 10:15:00,101.72,101.73,101.58,101.68,8662.0,86.7,86.7086,86.5807,86.6659,8662.0
2022-04-14 10:20:00,101.7,101.86,101.7,101.73,6714.0,86.683,86.8194,86.683,86.7086,6714.0
2022-04-14 10:25:00,101.72,101.78,101.68,101.76,12422.0,86.7,86.7512,86.6659,86.7341,12422.0
2022-04-14 10:30:00,101.76,101.82,101.73,101.82,11502.0,86.7341,86.7853,86.7086,86.7853,11502.0
2022-04-14 10:35:00,101.81,101.86,101.73,101.76,16240.0,86.7767,86.8194,86.7086,86.7341,16240.0
2022-04-14 10:40:00,101.75,101.88,101.72,101.88,12239.0,86.7256,86.8364,86.7,86.8364,12239.0
2022-04-14 10:45:00,101.84,101.94,101.8,101.89,11914.0,86.8023,86.8875,86.7682,86.8449,11914.0
2022-04-14 10:50:00,101.9,101.92,101.81,101.82,47649.0,86.8535,86.8705,86.7767,86.7853,47649.0
2022-04-14 10:55:00,101.81,101.81,101.66,101.71,31593.0,86.7767,86.7767,86.6489,86.6915,31593.0
2022-04-14 11:00:00,101.7,101.81,101.66,101.71,14484.0,86.683,86.7767,86.6489,86.6915,14484.0
2022-04-14 11:05:00,101.72,101.88,101.72,101.88,16815.0,86.7,86.8364,86.7,86.8364,16815.0
2022-04-14 11:10:00,101.89,101.94,101.84,101.84,9918.0,86.8449,86.8875,86.8023,86.8023,9918.0
2022-04-14 11:15:00,101.82,101.83,101.66,101.67,6843.0,86.7853,86.7938,86.6489,86.6574,6843.0
2022-04-14 11:20:00,101.66,101.68,101.51,101.64,20326.0,86.6489,86.6659,86.521,86.6318,20326.0
2022-04-14 11:25:00,101.65,101.68,101.58,101.59,14389.0,86.6404,86.6659,86.5807,86.5892,14389.0
2022-04-14 11:30:00,101.6,101.67,101.6,101.64,12033.0,86.5977,86.6574,86.5977,86.6318,12033.0
2022-04-14 11:35:00,101.66,101.71,101.63,101.66,11367.0,86.6489,86.6915,86.6233,86.6489,11367.0
2022-04-14 11:40:00,101.63,101.68,101.59,101.65,19542.0,86.6233,86.6659,86.5892,86.6404,19542.0
2022-04-14 11:45:00,101.66,101.7,101.63,101.65,16182.0,86.6489,86.683,86.6233,86.6404,16182.0
2022-04-14 11:50:00,101.65,101.66,101.6,101.62,10961.0,86.6404,86.6489,86.5977,86.6148,10961.0
2022-04-14 11:55:00,101.63,101.75,101.61,101.67,11902.0,86.6233,86.7256,86.6063,86.6574,11902.0
2022-04-14 12:00:00,101.68,101.87,101.66,101.83,5955.0,86.6659,86.8279,86.6489,86.7938,5955.0
2022-04-14 12:05:00,101.83,101.85,101.77,101.83,6198.0,86.7938,86.8108,86.7426,86.7938,6198.0
2022-04-14 12:10:00,101.83,101.84,101.75,101.77,22189.0,86.7938,86.8023,86.7256,86.7426,22189.0
2022-04-14 12:15:00,101.78,101.83,101.74,101.76,27303.0,86.7512,86.7938,86.7171,86.7341,27303.0
2022-04-14 12:20:00,101.74,101.76,101.65,101.68,19149.0,86.7171,86.7341,86.6404,86.6659,19149.0
2022-04-14 12:25:00,101.68,101.73,101.6,101.62,5997.0,86.6659,86.7086,86.5977,86.6148,5997.0
2022-04-14 12:30:00,101.62,101.77,101.59,101.73,8981.0,86.6148,86.7426,86.5892,86.7086,8981.0
2022-04-14 12:35:00,101.73,101.84,101.69,101.82,15484.0,86.7086,86.8023,86.6745,86.7853,15484.0
2022-04-14 12:40:00,101.82,101.83,101.75,101.77,14250.0,86.7853,86.7938,86.7256,86.7426,14250.0
2022-04-14 12:45:00,101.76,101.84,101.74,101.82,20522.0,86.7341,86.8023,86.7171,86.7853,20522.0
2022-04-14 12:50:00,101.83,101.88,101.78,101.8,12909.0,86.7938,86.8364,86.7512,86.7682,12909.0
2022-04-14 12:55:00,101.81,101.92,101.81,101.89,56146.0,86.7767,86.8705,86.7767,86.8449,56146.0
2022-04-14 13:00:00,101.89,101.9,101.76,101.8,56502.0,86.8449,86.8535,86.7341,86.7682,56502.0
2022-04-14 13:05:00,101.8,101.83,101.78,101.78,8726.0,86.7682,86.7938,86.7512,86.7512,8726.0
2022-04-14 13:10:00,101.79,101.87,101.77,101.77,9159.0,86.7597,86.8279,86.7426,86.7426,9159.0
2022-04-14 13:15:00,101.79,101.82,101.73,101.76,17788.0,86.7597,86.7853,86.7086,86.7341,17788.0
2022-04-14 13:20:00,101.75,101.83,101.73,101.76,10566.0,86.7256,86.7938,86.7086,86.7341,10566.0
2022-04-14 13:25:00,101.76,101.83,101.74,101.83,10442.0,86.7341,86.7938,86.7171,86.7938,10442.0
2022-04-14 13:30:00,101.81,101.85,101.78,101.83,10590.0,86.7767,86.8108,86.7512,86.7938,10590.0
2022-04-14 13:35:00,101.82,101.9,101.8,101.88,13794.0,86.7853,86.8535,86.7682,86.8364,13794.0
2022-04-14 13:40:00,101.88,101.88,101.81,101.86,9510.0,86.8364,86.8364,86.7767,86.8194,9510.0
2022-04-14 13:45:00,101.86,101.89,101.84,101.87,6542.0,86.8194,86.8449,86.8023,86.8279,6542.0
2022-04-14 13:50:00,101.87,101.9,101.81,101.88,9306.0,86.8279,86.8535,86.7767,86.8364,9306.0
2022-04-14 13:55:00,101.89,101.95,101.88,101.95,13825.0,86.8449,86.8961,86.8364,86.8961,13825.0
2022-04-14 14:00:00,101.95,102.01,101.91,101.96,24138.0,86.8961,86.9472,86.862,86.9046,24138.0
2022-04-14 14:05:00,101.96,101.99,101.89,101.9,13601.0,86.9046,86.9302,86.8449,86.8535,13601.0
2022-04-14 14:10:00,101.91,101.93,101.85,101.85,12061.0,86.862,86.879,86.8108,86.8108,12061.0
2022-04-14 14:15:00,101.86,101.87,101.77,101.79,13385.0,86.8194,86.8279,86.7426,86.7597,13385.0
2022-04-14 14:20:00,101.78,101.84,101.74,101.75,12088.0,86.7512,86.8023,86.7171,86.7256,12088.0
2022-04-14 14:25:00,101.75,101.87,101.73,101.86,28944.0,86.7256,86.8279,86.7086,86.8194,28944.0
2022-04-14 14:30:00,101.87,101.99,101.87,101.96,10681.0,86.8279,86.9302,86.8279,86.9046,10681.0
2022-04-14 14:35:00,101.94,101.96,101.88,101.89,5851.0,86.8875,86.9046,86.8364,86.8449,5851.0
2022-04-14 14:40:00,101.91,101.96,101.91,101.95,3952.0,86.862,86.9046,86.862,86.8961,3952.0
2022-04-14 14:45:00,101.92,101.97,101.88,101.93,23137.0,86.8705,86.9131,86.8364,86.879,23137.0
2022-04-14 14:50:00,101.94,102.03,101.9,101.99,19831.0,86.8875,86.9643,86.8535,86.9302,19831.0
2022-04-14 14:55:00,101.97,101.99,101.9,101.93,21092.0,86.9131,86.9302,86.8535,86.879,21092.0
2022-04-14 15:00:00,101.93,102.04,101.92,102.01,11399.0,86.879,86.9728,86.8705,86.9472,11399.0
2022-04-14 15:05:00,102.01,102.03,101.85,101.89,37181.0,86.9472,86.9643,86.8108,86.8449,37181.0
2022-04-14 15:10:00,101.87,102.02,101.82,101.99,45463.0,86.8279,86.9557,86.7853,86.9302,45463.0
2022-04-14 15:15:00,101.99,102.04,101.97,102.02,56820.0,86.9302,86.9728,86.9131,86.9557,56820.0
2022-04-14 15:20:00,102.0,102.02,101.93,101.94,35585.0,86.9387,86.9557,86.879,86.8875,35585.0
2022-04-14 15:25:00,101.95,102.0,101.86,101.96,89687.0,86.8961,86.9387,86.8194,86.9046,89687.0
2022-04-14 15:30:00,101.93,101.99,101.8,101.89,72244.0,86.879,86.9302,86.7682,86.8449,72244.0
2022-04-14 15:35:00,101.9,101.91,101.76,101.8,77091.0,86.8535,86.862,86.7341,86.7682,77091.0
2022-04-14 15:40:00,101.81,101.89,101.78,101.82,81593.0,86.7767,86.8449,86.7512,86.7853,81593.0
2022-04-14 15:45:00,101.82,101.93,101.81,101.9,107730.0,86.7853,86.879,86.7767,86.8535,107730.0
2022-04-14 15:50:00,101.9,101.91,101.71,101.77,209266.0,86.8535,86.862,86.6915,86.7426,209266.0
2022-04-14 15:55:00,101.78,101.9,101.71,101.77,366934.0,86.7512,86.8535,86.6915,86.7426,366934.0
2022-04-18 09:30:00,101.49,101.78,101.33,101.78,56518.0,86.504,86.7512,86.3676,86.7512,56518.0
2022-04-18 09:35:00,101.89,102.05,101.66,101.88,23821.0,86.8449,86.9813,86.6489,86.8364,23821.0
2022-04-18 09:40:00,101.82,101.95,101.7,101.83,21423.0,86.7853,86.8961,86.683,86.7938,21423.0
2022-04-18 09:45:00,101.82,101.89,101.73,101.85,14139.0,86.7853,86.8449,86.7086,86.8108,14139.0
2022-04-18 09:50:00,101.83,101.99,101.8,101.97,19832.0,86.7938,86.9302,86.7682,86.9131,19832.0
2022-04-18 09:55:00,101.99,102.05,101.86,101.94,35318.0,86.9302,86.9813,86.8194,86.8875,35318.0
2022-04-18 10:00:00,101.92,101.99,101.79,101.9,77669.0,86.8705,86.9302,86.7597,86.8535,77669.0
2022-04-18 10:05:00,101.9,101.94,101.82,101.88,28167.0,86.8535,86.8875,86.7853,86.8364,28167.0
2022-04-18 10:10:00,101.9,102.05,101.82,102.05,29036.0,86.8535,86.9813,86.7853,86.9813,29036.0
2022-04-18 10:15:00,102.06,102.12,101.92,101.94,66401.0,86.9898,87.041,86.8705,86.8875,66401.0
2022-04-18 10:20:00,101.95,102.02,101.95,101.99,20372.0,86.8961,86.9557,86.8961,86.9302,20372.0
2022-04-18 10:25:00,101.98,102.05,101.87,101.92,57160.0,86.9216,86.9813,86.8279,86.8705,57160.0
2022-04-18 10:30:00,101.93,102.22,101.89,102.17,56709.0,86.879,87.1262,86.8449,87.0836,56709.0
2022-04-18 10:35:00,102.16,102.25,102.01,102.02,14485.0,87.0751,87.1518,86.9472,86.9557,14485.0
2022-04-18 10:40:00,102.01,102.13,101.99,102.02,26385.0,86.9472,87.0495,86.9302,86.9557,26385.0
2022-04-18 10:45:00,101.99,102.02,101.79,101.89,149596.0,86.9302,86.9557,86.7597,86.8449,149596.0
2022-04-18 10:50:00,101.88,101.99,101.82,101.97,148161.0,86.8364,86.9302,86.7853,86.9131,148161.0
2022-04-18 10:55:00,101.98,102.09,101.91,101.99,115455.0,86.9216,87.0154,86.862,86.9302,115455.0
2022-04-18 11:00:00,102.0,102.03,101.77,101.85,28624.0,86.9387,86.9643,86.7426,86.8108,28624.0
2022-04-18 11:05:00,101.87,102.01,101.8,101.95,16204.0,86.8279,86.9472,86.7682,86.8961,16204.0
2022-04-18 11:10:00,101.88,101.96,101.83,101.92,10585.0,86.8364,86.9046,86.7938,86.8705,10585.0
2022-04-18 11:15:00,101.92,101.98,101.87,101.88,7301.0,86.8705,86.9216,86.8279,86.8364,7301.0
2022-04-18 11:20:00,101.89,101.99,101.84,101.88,19168.0,86.8449,86.9302,86.8023,86.8364,19168.0
2022-04-18 11:25:00,101.86,101.86,101.58,101.58,24181.0,86.8194,86.8194,86.5807,86.5807,24181.0
2022-04-18 11:30:00,101.6,101.6,101.33,101.34,16837.0,86.5977,86.5977,86.3676,86.3761,16837.0
2022-04-18 11:35:00,101.35,101.46,101.32,101.43,10394.0,86.3847,86.4784,86.3591,86.4529,10394.0
2022-04-18 11:40:00,101.43,101.49,101.36,101.47,31131.0,86.4529,86.504,86.3932,86.4869,31131.0
2022-04-18 11:45:00,101.47,101.47,101.27,101.3,16323.0,86.4869,86.4869,86.3165,86.342,16323.0
2022-04-18 11:50:00,101.31,101.42,101.3,101.38,19898.0,86.3506,86.4443,86.342,86.4102,19898.0
2022-04-18 11:55:00,101.38,101.43,101.36,101.39,12387.0,86.4102,86.4529,86.3932,86.4188,12387.0
2022-04-18 12:00:00,101.39,101.44,101.34,101.39,51020.0,86.4188,86.4614,86.3761,86.4188,51020.0
2022-04-18 12:05:00,101.4,101.47,101.36,101.36,12839.0,86.4273,86.4869,86.3932,86.3932,12839.0
2022-04-18 12:10:00,101.37,101.5,101.36,101.41,24384.0,86.4017,86.5125,86.3932,86.4358,24384.0
2022-04-18 12:15:00,101.4,101.44,101.31,101.4,56739.0,86.4273,86.4614,86.3506,86.4273,56739.0
2022-04-18 12:20:00,101.42,101.45,101.38,101.42,24861.0,86.4443,86.4699,86.4102,86.4443,24861.0
2022-04-18 12:25:00,101.41,101.42,101.36,101.37,22214.0,86.4358,86.4443,86.3932,86.4017,22214.0
2022-04-18 12:30:00,101.38,101.41,101.35,101.37,73524.0,86.4102,86.4358,86.3847,86.4017,73524.0
2022-04-18 12:35:00,101.38,101.4,101.36,101.39,50646.0,86.4102,86.4273,86.3932,86.4188,50646.0
2022-04-18 12:40:00,101.39,101.39,101.32,101.37,137505.0,86.4188,86.4188,86.3591,86.4017,137505.0
2022-04-18 12:45:00,101.38,101.42,101.37,101.37,26954.0,86.4102,86.4443,86.4017,86.4017,26954.0
2022-04-18 12:50:00,101.38,101.46,101.38,101.45,8339.0,86.4102,86.4784,86.4102,86.4699,8339.0
2022-04-18 12:55:00,101.45,101.48,101.42,101.46,16399.0,86.4699,86.4955,86.4443,86.4784,16399.0
2022-04-18 13:00:00,101.45,101.45,101.39,101.41,13475.0,86.4699,86.4699,86.4188,86.4358,13475.0
2022-04-18 13:05:00,101.42,101.43,101.38,101.41,10179.0,86.4443,86.4529,86.4102,86.4358,10179.0
2022-04-18 13:10:00,101.42,101.43,101.25,101.26,28545.0,86.4443,86.4529,86.2994,86.308,28545.0
2022-04-18 13:15:00,101.23,101.23,101.02,101.06,19468.0,86.2824,86.2824,86.1034,86.1375,19468.0
2022-04-18 13:20:00,101.06,101.07,100.97,101.05,29304.0,86.1375,86.146,86.0608,86.129,29304.0
2022-04-18 13:25:00,101.05,101.14,101.02,101.14,12013.0,86.129,86.2057,86.1034,86.2057,12013.0
2022-04-18 13:30:00,101.13,101.27,101.13,101.24,12412.0,86.1971,86.3165,86.1971,86.2909,12412.0
2022-04-18 13:35:00,101.25,101.32,101.2,101.32,18984.0,86.2994,86.3591,86.2568,86.3591,18984.0
2022-04-18 13:40:00,101.32,101.38,101.27,101.29,11443.0,86.3591,86.4102,86.3165,86.3335,11443.0
2022-04-18 13:45:00,101.29,101.3,101.18,101.22,16866.0,86.3335,86.342,86.2398,86.2739,16866.0
2022-04-18 13:50:00,101.2,101.21,101.12,101.19,12271.0,86.2568,86.2653,86.1886,86.2483,12271.0
2022-04-18 13:55:00,101.2,101.26,101.13,101.14,10758.0,86.2568,86.308,86.1971,86.2057,10758.0
2022-04-18 14:00:00,101.15,101.16,101.07,101.07,14265.0,86.2142,86.2227,86.146,86.146,14265.0
2022-04-18 14:05:00,101.06,101.06,100.98,101.04,19035.0,86.1375,86.1375,86.0693,86.1204,19035.0
2022-04-18 14:10:00,101.05,101.09,101.03,101.07,19769.0,86.129,86.1631,86.1119,86.146,19769.0
2022-04-18 14:15:00,101.08,101.13,100.99,101.13,52832.0,86.1545,86.1971,86.0778,86.1971,52832.0
2022-04-18 14:20:00,101.11,101.14,101.03,101.11,31646.0,86.1801,86.2057,86.1119,86.1801,31646.0
2022-04-18 14:25:00,101.13,101.15,101.04,101.06,18546.0,86.1971,86.2142,86.1204,86.1375,18546.0
2022-04-18 14:30:00,101.07,101.1,101.04,101.1,20001.0,86.146,86.1716,86.1204,86.1716,20001.0
2022-04-18 14:35:00,101.1,101.19,101.09,101.13,21329.0,86.1716,86.2483,86.1631,86.1971,21329.0
2022-04-18 14:40:00,101.15,101.19,101.1,101.12,19625.0,86.2142,86.2483,86.1716,86.1886,19625.0
2022-04-18 14:45:00,101.14,101.15,101.0,101.08,36038.0,86.2057,86.2142,86.0863,86.1545,36038.0
2022-04-18 14:50:00,101.1,101.17,101.08,101.16,10682.0,86.1716,86.2312,86.1545,86.2227,10682.0
2022-04-18 14:55:00,101.17,101.21,101.13,101.18,12715.0,86.2312,86.2653,86.1971,86.2398,12715.0
2022-04-18 15:00:00,101.13,101.16,101.04,101.06,16721.0,86.1971,86.2227,86.1204,86.1375,16721.0
2022-04-18 15:05:00,101.05,101.07,100.99,101.02,17542.0,86.129,86.146,86.0778,86.1034,17542.0
2022-04-18 15:10:00,101.05,101.09,101.0,101.04,27328.0,86.129,86.1631,86.0863,86.1204,27328.0
2022-04-18 15:15:00,101.06,101.17,101.05,101.08,18093.0,86.1375,86.2312,86.129,86.1545,18093.0
2022-04-18 15:20:00,101.05,101.1,101.03,101.05,19992.0,86.129,86.1716,86.1119,86.129,19992.0
2022-04-18 15:25:00,101.03,101.11,101.02,101.07,49586.0,86.1119,86.1801,86.1034,86.146,49586.0
2022-04-18 15:30:00,101.07,101.09,101.02,101.06,61661.0,86.146,86.1631,86.1034,86.1375,61661.0
2022-04-18 15:35:00,101.05,101.08,100.88,100.95,65983.0,86.129,86.1545,85.9841,86.0437,65983.0
2022-04-18 15:40:00,100.94,101.08,100.91,101.07,36115.0,86.0352,86.1545,86.0096,86.146,36115.0
2022-04-18 15:45:00,101.06,101.14,101.01,101.06,65912.0,86.1375,86.2057,86.0949,86.1375,65912.0
2022-04-18 15:50:00,101.06,101.23,101.05,101.15,105753.0,86.1375,86.2824,86.129,86.2142,105753.0
2022-04-18 15:55:00,101.13,101.45,101.06,101.14,687782.0,86.1971,86.4699,86.1375,86.2057,687782.0
2022-04-19 09:30:00,101.16,101.51,100.94,101.01,97457.0,86.2227,86.521,86.0352,86.0949,97457.0
2022-04-19 09:35:00,100.97,101.2,100.76,100.8,32033.0,86.0608,86.2568,85.8818,85.9159,32033.0
2022-04-19 09:40:00,100.78,100.93,100.67,100.85,19362.0,85.8988,86.0267,85.8051,85.9585,19362.0
2022-04-19 09:45:00,100.81,100.97,100.72,100.79,17364.0,85.9244,86.0608,85.8477,85.9074,17364.0
2022-04-19 09:50:00,100.81,101.09,100.79,101.03,18827.0,85.9244,86.1631,85.9074,86.1119,18827.0
2022-04-19 09:55:00,100.95,101.02,100.88,100.93,16371.0,86.0437,86.1034,85.9841,86.0267,16371.0
2022-04-19 10:00:00,100.96,101.19,100.93,101.1,12536.0,86.0523,86.2483,86.0267,86.1716,12536.0
2022-04-19 10:05:00,101.12,101.28,101.12,101.28,21338.0,86.1886,86.325,86.1886,86.325,21338.0
2022-04-19 10:10:00,101.29,101.35,101.14,101.14,19195.0,86.3335,86.3847,86.2057,86.2057,19195.0
2022-04-19 10:15:00,101.14,101.15,100.9,100.93,22077.0,86.2057,86.2142,86.0011,86.0267,22077.0
2022-04-19 10:20:00,100.95,101.24,100.95,101.17,33281.0,86.0437,86.2909,86.0437,86.2312,33281.0
2022-04-19 10:25:00,101.18,101.41,101.16,101.29,19275.0,86.2398,86.4358,86.2227,86.3335,19275.0
2022-04-19 10:30:00,101.33,101.42,101.22,101.32,19239.0,86.3676,86.4443,86.2739,86.3591,19239.0
2022-04-19 10:35:00,101.32,101.36,101.1,101.1,11194.0,86.3591,86.3932,86.1716,86.1716,11194.0
2022-04-19 10:40:00,101.09,101.22,101.09,101.11,6201.0,86.1631,86.2739,86.1631,86.1801,6201.0
2022-04-19 10:45:00,101.09,101.38,101.07,101.31,12026.0,86.1631,86.4102,86.146,86.3506,12026.0
2022-04-19 10:50:00,101.31,101.4,101.22,101.23,13030.0,86.3506,86.4273,86.2739,86.2824,13030.0
2022-04-19 10:55:00,101.23,101.34,101.16,101.24,10407.0,86.2824,86.3761,86.2227,86.2909,10407.0
2022-04-19 11:00:00,101.22,101.45,101.18,101.42,11156.0,86.2739,86.4699,86.2398,86.4443,11156.0
2022-04-19 11:05:00,101.4,101.4,101.24,101.29,29819.0,86.4273,86.4273,86.2909,86.3335,29819.0
2022-04-19 11:10:00,101.28,101.33,101.2,101.33,12117.0,86.325,86.3676,86.2568,86.3676,12117.0
2022-04-19 11:15:00,101.33,101.49,101.32,101.45,14364.0,86.3676,86.504,86.3591,86.4699,14364.0
2022-04-19 11:20:00,101.42,101.42,101.29,101.38,13185.0,86.4443,86.4443,86.3335,86.4102,13185.0
2022-04-19 11:25:00,101.37,101.42,101.35,101.39,14570.0,86.4017,86.4443,86.3847,86.4188,14570.0
2022-04-19 11:30:00,101.42,101.46,101.37,101.43,23694.0,86.4443,86.4784,86.4017,86.4529,23694.0
2022-04-19 11:35:00,101.41,101.44,101.34,101.42,9356.0,86.4358,86.4614,86.3761,86.4443,9356.0
2022-04-19 11:40:00,101.42,101.5,101.24,101.28,19754.0,86.4443,86.5125,86.2909,86.325,19754.0
2022-04-19 11:45:00,101.28,101.44,101.26,101.43,17506.0,86.325,86.4614,86.308,86.4529,17506.0
2022-04-19 11:50:00,101.42,101.49,101.39,101.45,10708.0,86.4443,86.504,86.4188,86.4699,10708.0
2022-04-19 11:55:00,101.44,101.44,101.34,101.37,14670.0,86.4614,86.4614,86.3761,86.4017,14670.0
2022-04-19 12:00:00,101.38,101.56,101.37,101.56,41359.0,86.4102,86.5637,86.4017,86.5637,41359.0
2022-04-19 12:05:00,101.6,101.62,101.49,101.51,8416.0,86.5977,86.6148,86.504,86.521,8416.0
2022-04-19 12:10:00,101.51,101.57,101.47,101.53,13215.0,86.521,86.5722,86.4869,86.5381,13215.0
2022-04-19 12:15:00,101.52,101.56,101.47,101.55,12900.0,86.5296,86.5637,86.4869,86.5551,12900.0
2022-04-19 12:20:00,101.53,101.56,101.51,101.55,12870.0,86.5381,86.5637,86.521,86.5551,12870.0
2022-04-19 12:25:00,101.55,101.58,101.5,101.51,8037.0,86.5551,86.5807,86.5125,86.521,8037.0
2022-04-19 12:30:00,101.53,101.55,101.45,101.51,10111.0,86.5381,86.5551,86.4699,86.521,10111.0
2022-04-19 12:35:00,101.54,101.57,101.43,101.45,14364.0,86.5466,86.5722,86.4529,86.4699,14364.0
2022-04-19 12:40:00,101.45,101.55,101.44,101.55,9738.0,86.4699,86.5551,86.4614,86.5551,9738.0
2022-04-19 12:45:00,101.53,101.55,101.49,101.55,8207.0,86.5381,86.5551,86.504,86.5551,8207.0
2022-04-19 12:50:00,101.56,101.6,101.54,101.57,12301.0,86.5637,86.5977,86.5466,86.5722,12301.0
2022-04-19 12:55:00,101.57,101.59,101.48,101.5,10223.0,86.5722,86.5892,86.4955,86.5125,10223.0
2022-04-19 13:00:00,101.52,101.55,101.46,101.54,19687.0,86.5296,86.5551,86.4784,86.5466,19687.0
2022-04-19 13:05:00,101.52,101.57,101.51,101.51,10287.0,86.5296,86.5722,86.521,86.521,10287.0
2022-04-19 13:10:00,101.51,101.61,101.51,101.54,11932.0,86.521,86.6063,86.521,86.5466,11932.0
2022-04-19 13:15:00,101.55,101.58,101.5,101.53,12819.0,86.5551,86.5807,86.5125,86.5381,12819.0
2022-04-19 13:20:00,101.53,101.63,101.53,101.58,10047.0,86.5381,86.6233,86.5381,86.5807,10047.0
2022-04-19 13:25:00,101.59,101.62,101.47,101.48,9624.0,86.5892,86.6148,86.4869,86.4955,9624.0
2022-04-19 13:30:00,101.5,101.59,101.5,101.53,9541.0,86.5125,86.5892,86.5125,86.5381,9541.0
2022-04-19 13:35:00,101.53,101.64,101.5,101.63,15408.0,86.5381,86.6318,86.5125,86.6233,15408.0
2022-04-19 13:40:00,101.62,101.69,101.6,101.65,14682.0,86.6148,86.6745,86.5977,86.6404,14682.0
2022-04-19 13:45:00,101.67,101.67,101.6,101.65,12249.0,86.6574,86.6574,86.5977,86.6404,12249.0
2022-04-19 13:50:00,101.66,101.72,101.64,101.64,12367.0,86.6489,86.7,86.6318,86.6318,12367.0
2022-04-19 13:55:00,101.66,101.74,101.63,101.72,9252.0,86.6489,86.7171,86.6233,86.7,9252.0
2022-04-19 14:00:00,101.74,101.74,101.65,101.68,18243.0,86.7171,86.7171,86.6404,86.6659,18243.0
2022-04-19 14:05:00,101.69,101.7,101.59,101.61,15092.0,86.6745,86.683,86.5892,86.6063,15092.0
2022-04-19 14:10:00,101.61,101.61,101.48,101.61,14853.0,86.6063,86.6063,86.4955,86.6063,14853.0
2022-04-19 14:15:00,101.6,101.63,101.57,101.59,15688.0,86.5977,86.6233,86.5722,86.5892,15688.0
2022-04-19 14:20:00,101.59,101.7,101.57,101.69,12081.0,86.5892,86.683,86.5722,86.6745,12081.0
2022-04-19 14:25:00,101.69,101.75,101.67,101.67,12769.0,86.6745,86.7256,86.6574,86.6574,12769.0
2022-04-19 14:30:00,101.65,101.68,101.63,101.65,12319.0,86.6404,86.6659,86.6233,86.6404,12319.0
2022-04-19 14:35:00,101.65,101.72,101.63,101.72,10094.0,86.6404,86.7,86.6233,86.7,10094.0
2022-04-19 14:40:00,101.72,101.78,101.7,101.77,10081.0,86.7,86.7512,86.683,86.7426,10081.0
2022-04-19 14:45:00,101.76,101.79,101.73,101.76,11133.0,86.7341,86.7597,86.7086,86.7341,11133.0
2022-04-19 14:50:00,101.76,101.93,101.76,101.87,23931.0,86.7341,86.879,86.7341,86.8279,23931.0
2022-04-19 14:55:00,101.87,101.91,101.86,101.89,14130.0,86.8279,86.862,86.8194,86.8449,14130.0
2022-04-19 15:00:00,101.88,101.93,101.85,101.93,12291.0,86.8364,86.879,86.8108,86.879,12291.0
2022-04-19 15:05:00,101.93,102.03,101.92,102.03,17662.0,86.879,86.9643,86.8705,86.9643,17662.0
2022-04-19 15:10:00,102.03,102.27,101.98,102.24,34759.0,86.9643,87.1688,86.9216,87.1432,34759.0
2022-04-19 15:15:00,102.23,102.25,102.2,102.21,13993.0,87.1347,87.1518,87.1092,87.1177,13993.0
2022-04-19 15:20:00,102.2,102.25,102.15,102.24,16180.0,87.1092,87.1518,87.0665,87.1432,16180.0
2022-04-19 15:25:00,102.23,102.3,102.21,102.26,24363.0,87.1347,87.1944,87.1177,87.1603,24363.0
2022-04-19 15:30:00,102.25,102.4,102.22,102.4,29538.0,87.1518,87.2796,87.1262,87.2796,29538.0
2022-04-19 15:35:00,102.4,102.54,102.37,102.54,36003.0,87.2796,87.3989,87.2541,87.3989,36003.0
2022-04-19 15:40:00,102.53,102.6,102.23,102.28,116448.0,87.3904,87.4501,87.1347,87.1773,116448.0
2022-04-19 15:45:00,102.28,102.41,102.24,102.39,101654.0,87.1773,87.2881,87.1432,87.2711,101654.0
2022-04-19 15:50:00,102.39,102.54,102.35,102.39,146196.0,87.2711,87.3989,87.237,87.2711,146196.0
2022-04-19 15:55:00,102.39,102.69,102.17,102.59,649975.0,87.2711,87.5268,87.0836,87.4416,649975.0
2022-04-20 09:30:00,102.29,103.33,102.29,103.33,126889.0,87.1859,88.0723,87.1859,88.0723,126889.0
2022-04-20 09:35:00,103.26,103.33,102.85,102.88,34844.0,88.0126,88.0723,87.6632,87.6887,34844.0
2022-04-20 09:40:00,102.88,102.93,102.48,102.6,120288.0,87.6887,87.7314,87.3478,87.4501,120288.0
2022-04-20 09:45:00,102.56,102.57,102.31,102.32,54758.0,87.416,87.4245,87.2029,87.2114,54758.0
2022-04-20 09:50:00,102.32,102.8,102.32,102.68,48736.0,87.2114,87.6206,87.2114,87.5183,48736.0
2022-04-20 09:55:00,102.66,102.81,102.57,102.8,24959.0,87.5012,87.6291,87.4245,87.6206,24959.0
2022-04-20 10:00:00,102.89,103.07,102.85,102.92,70361.0,87.6973,87.8507,87.6632,87.7228,70361.0
2022-04-20 10:05:00,102.9,103.05,102.84,102.94,57250.0,87.7058,87.8336,87.6546,87.7399,57250.0
2022-04-20 10:10:00,102.96,103.12,102.95,103.0,36344.0,87.7569,87.8933,87.7484,87.791,36344.0
2022-04-20 10:15:00,102.98,103.03,102.84,102.92,49565.0,87.774,87.8166,87.6546,87.7228,49565.0
2022-04-20 10:20:00,102.95,103.01,102.9,102.94,34191.0,87.7484,87.7995,87.7058,87.7399,34191.0
2022-04-20 10:25:00,102.97,102.97,102.78,102.87,50916.0,87.7655,87.7655,87.6035,87.6802,50916.0
2022-04-20 10:30:00,102.89,103.03,102.86,102.97,88786.0,87.6973,87.8166,87.6717,87.7655,88786.0
2022-04-20 10:35:00,102.96,103.03,102.9,103.02,31609.0,87.7569,87.8166,87.7058,87.8081,31609.0
2022-04-20 10:40:00,103.05,103.07,102.91,102.99,46352.0,87.8336,87.8507,87.7143,87.7825,46352.0
2022-04-20 10:45:00,102.99,103.17,102.88,102.88,41446.0,87.7825,87.9359,87.6887,87.6887,41446.0
2022-04-20 10:50:00,102.89,103.0,102.85,103.0,47272.0,87.6973,87.791,87.6632,87.791,47272.0
2022-04-20 10:55:00,103.01,103.03,102.92,103.02,44573.0,87.7995,87.8166,87.7228,87.8081,44573.0
2022-04-20 11:00:00,103.02,103.05,102.93,102.98,42944.0,87.8081,87.8336,87.7314,87.774,42944.0
2022-04-20 11:05:00,102.99,103.09,102.96,103.07,50129.0,87.7825,87.8677,87.7569,87.8507,50129.0
2022-04-20 11:10:00,103.06,103.07,102.86,102.99,38068.0,87.8422,87.8507,87.6717,87.7825,38068.0
2022-04-20 11:15:00,102.98,103.03,102.91,103.03,40037.0,87.774,87.8166,87.7143,87.8166,40037.0
2022-04-20 11:20:00,103.02,103.05,102.93,103.02,37431.0,87.8081,87.8336,87.7314,87.8081,37431.0
2022-04-20 11:25:00,103.03,103.2,103.03,103.16,14416.0,87.8166,87.9615,87.8166,87.9274,14416.0
2022-04-20 11:30:00,103.16,103.18,103.08,103.15,23318.0,87.9274,87.9444,87.8592,87.9189,23318.0
2022-04-20 11:35:00,103.16,103.35,103.07,103.3,22369.0,87.9274,88.0893,87.8507,88.0467,22369.0
2022-04-20 11:40:00,103.31,103.43,103.29,103.4,13674.0,88.0552,88.1575,88.0382,88.132,13674.0
2022-04-20 11:45:00,103.42,103.47,103.29,103.38,15279.0,88.149,88.1916,88.0382,88.1149,15279.0
2022-04-20 11:50:00,103.39,103.45,103.33,103.34,18865.0,88.1234,88.1746,88.0723,88.0808,18865.0
2022-04-20 11:55:00,103.35,103.48,103.31,103.4,11466.0,88.0893,88.2001,88.0552,88.132,11466.0
2022-04-20 12:00:00,103.39,103.45,103.34,103.45,11756.0,88.1234,88.1746,88.0808,88.1746,11756.0
2022-04-20 12:05:00,103.43,103.59,103.4,103.49,38524.0,88.1575,88.2939,88.132,88.2087,38524.0
2022-04-20 12:10:00,103.46,103.54,103.39,103.49,26950.0,88.1831,88.2513,88.1234,88.2087,26950.0
2022-04-20 12:15:00,103.5,103.53,103.43,103.5,41489.0,88.2172,88.2428,88.1575,88.2172,41489.0
2022-04-20 12:20:00,103.51,103.62,103.48,103.61,10057.0,88.2257,88.3195,88.2001,88.311,10057.0
2022-04-20 12:25:00,103.6,103.6,103.38,103.45,41898.0,88.3024,88.3024,88.1149,88.1746,41898.0
2022-04-20 12:30:00,103.44,103.48,103.17,103.48,33352.0,88.1661,88.2001,87.9359,88.2001,33352.0
2022-04-20 12:35:00,103.47,103.51,103.39,103.42,11573.0,88.1916,88.2257,88.1234,88.149,11573.0
2022-04-20 12:40:00,103.45,103.57,103.4,103.55,16112.0,88.1746,88.2769,88.132,88.2598,16112.0
2022-04-20 12:45:00,103.59,103.62,103.49,103.6,12812.0,88.2939,88.3195,88.2087,88.3024,12812.0
2022-04-20 12:50:00,103.6,103.71,103.57,103.7,17653.0,88.3024,88.3962,88.2769,88.3877,17653.0
2022-04-20 12:55:00,103.7,103.72,103.6,103.61,17415.0,88.3877,88.4047,88.3024,88.311,17415.0
2022-04-20 13:00:00,103.63,103.77,103.59,103.77,16314.0,88.328,88.4473,88.2939,88.4473,16314.0
2022-04-20 13:05:00,103.76,103.86,103.75,103.81,22097.0,88.4388,88.524,88.4303,88.4814,22097.0
2022-04-20 13:10:00,103.8,103.88,103.78,103.86,11814.0,88.4729,88.5411,88.4558,88.524,11814.0
2022-04-20 13:15:00,103.87,103.87,103.68,103.76,23725.0,88.5326,88.5326,88.3706,88.4388,23725.0
2022-04-20 13:20:00,103.75,103.82,103.61,103.62,22576.0,88.4303,88.4899,88.311,88.3195,22576.0
2022-04-20 13:25:00,103.61,103.62,103.5,103.56,18227.0,88.311,88.3195,88.2172,88.2683,18227.0
2022-04-20 13:30:00,103.56,103.68,103.51,103.65,17597.0,88.2683,88.3706,88.2257,88.345,17597.0
2022-04-20 13:35:00,103.67,103.69,103.58,103.58,23596.0,88.3621,88.3791,88.2854,88.2854,23596.0
2022-04-20 13:40:00,103.58,103.68,103.58,103.65,12971.0,88.2854,88.3706,88.2854,88.345,12971.0
2022-04-20 13:45:00,103.64,103.69,103.62,103.65,23481.0,88.3365,88.3791,88.3195,88.345,23481.0
2022-04-20 13:50:00,103.66,103.69,103.59,103.63,20024.0,88.3536,88.3791,88.2939,88.328,20024.0
2022-04-20 13:55:00,103.63,103.71,103.62,103.71,10886.0,88.328,88.3962,88.3195,88.3962,10886.0
2022-04-20 14:00:00,103.7,103.83,103.7,103.72,17844.0,88.3877,88.4985,88.3877,88.4047,17844.0
2022-04-20 14:05:00,103.72,103.84,103.69,103.74,49385.0,88.4047,88.507,88.3791,88.4218,49385.0
2022-04-20 14:10:00,103.76,103.77,103.69,103.75,23898.0,88.4388,88.4473,88.3791,88.4303,23898.0
2022-04-20 14:15:00,103.76,103.81,103.67,103.68,15707.0,88.4388,88.4814,88.3621,88.3706,15707.0
2022-04-20 14:20:00,103.69,103.7,103.49,103.5,19796.0,88.3791,88.3877,88.2087,88.2172,19796.0
2022-04-20 14:25:00,103.5,103.64,103.42,103.59,32359.0,88.2172,88.3365,88.149,88.2939,32359.0
2022-04-20 14:30:00,103.58,103.59,103.44,103.44,23749.0,88.2854,88.2939,88.1661,88.1661,23749.0
2022-04-20 14:35:00,103.45,103.46,103.29,103.4,55708.0,88.1746,88.1831,88.0382,88.132,55708.0
2022-04-20 14:40:00,103.4,103.45,103.31,103.33,28891.0,88.132,88.1746,88.0552,88.0723,28891.0
2022-04-20 14:45:00,103.33,103.38,103.24,103.37,37018.0,88.0723,88.1149,87.9956,88.1064,37018.0
2022-04-20 14:50:00,103.37,103.53,103.31,103.42,51122.0,88.1064,88.2428,88.0552,88.149,51122.0
2022-04-20 14:55:00,103.42,103.42,103.3,103.35,22467.0,88.149,88.149,88.0467,88.0893,22467.0
2022-04-20 15:00:00,103.33,103.5,103.33,103.38,24312.0,88.0723,88.2172,88.0723,88.1149,24312.0
2022-04-20 15:05:00,103.38,103.57,103.36,103.51,92209.0,88.1149,88.2769,88.0979,88.2257,92209.0
2022-04-20 15:10:00,103.52,103.54,103.44,103.52,66661.0,88.2342,88.2513,88.1661,88.2342,66661.0
2022-04-20 15:15:00,103.53,103.59,103.49,103.51,46404.0,88.2428,88.2939,88.2087,88.2257,46404.0
2022-04-20 15:20:00,103.5,103.6,103.49,103.59,45069.0,88.2172,88.3024,88.2087,88.2939,45069.0
2022-04-20 15:25:00,103.6,103.67,103.52,103.54,54637.0,88.3024,88.3621,88.2342,88.2513,54637.0
2022-04-20 15:30:00,103.55,103.59,103.41,103.44,42998.0,88.2598,88.2939,88.1405,88.1661,42998.0
2022-04-20 15:35:00,103.45,103.52,103.37,103.41,47631.0,88.1746,88.2342,88.1064,88.1405,47631.0
2022-04-20 15:40:00,103.41,103.45,103.34,103.36,47597.0,88.1405,88.1746,88.0808,88.0979,47597.0
2022-04-20 15:45:00,103.37,103.48,103.37,103.4,74505.0,88.1064,88.2001,88.1064,88.132,74505.0
2022-04-20 15:50:00,103.39,103.43,103.2,103.28,116990.0,88.1234,88.1575,87.9615,88.0297,116990.0
2022-04-20 15:55:00,103.28,103.3,102.98,103.05,336031.0,88.0297,88.0467,87.774,87.8336,336031.0
2022-04-21 09:30:00,103.37,104.17,102.62,102.93,122759.0,88.1064,88.7883,87.4671,87.7314,122759.0
2022-04-21 09:35:00,102.79,103.0,101.93,102.31,71723.0,87.612,87.791,86.879,87.2029,71723.0
2022-04-21 09:40:00,102.3,103.77,102.29,103.57,52582.0,87.1944,88.4473,87.1859,88.2769,52582.0
2022-04-21 09:45:00,103.58,104.08,103.51,103.95,73272.0,88.2854,88.7116,88.2257,88.6007,73272.0
2022-04-21 09:50:00,104.01,104.14,103.36,103.39,31095.0,88.6519,88.7627,88.0979,88.1234,31095.0
2022-04-21 09:55:00,103.39,103.55,103.31,103.41,20785.0,88.1234,88.2598,88.0552,88.1405,20785.0
2022-04-21 10:00:00,103.42,103.55,103.25,103.53,43693.0,88.149,88.2598,88.0041,88.2428,43693.0
2022-04-21 10:05:00,103.53,103.74,103.49,103.72,28848.0,88.2428,88.4218,88.2087,88.4047,28848.0
2022-04-21 10:10:00,103.74,104.84,103.72,104.75,71809.0,88.4218,89.3593,88.4047,89.2826,71809.0
2022-04-21 10:15:00,104.78,104.81,104.42,104.51,72859.0,89.3082,89.3338,89.0013,89.0781,72859.0
2022-04-21 10:20:00,104.48,105.07,104.47,104.98,39976.0,89.0525,89.5554,89.044,89.4787,39976.0
2022-04-21 10:25:00,104.97,105.1,104.95,105.07,25144.0,89.4701,89.5809,89.4531,89.5554,25144.0
2022-04-21 10:30:00,105.05,105.29,104.99,105.14,47003.0,89.5383,89.7429,89.4872,89.615,47003.0
2022-04-21 10:35:00,105.13,105.17,104.9,104.92,31086.0,89.6065,89.6406,89.4105,89.4275,31086.0
2022-04-21 10:40:00,104.91,105.14,104.86,104.98,46653.0,89.419,89.615,89.3764,89.4787,46653.0
2022-04-21 10:45:00,104.95,105.07,104.92,105.02,34569.0,89.4531,89.5554,89.4275,89.5128,34569.0
2022-04-21 10:50:00,105.04,105.09,104.91,105.0,30927.0,89.5298,89.5724,89.419,89.4957,30927.0
2022-04-21 10:55:00,104.99,105.09,104.9,105.05,27245.0,89.4872,89.5724,89.4105,89.5383,27245.0
2022-04-21 11:00:00,105.05,105.1,104.84,104.87,29691.0,89.5383,89.5809,89.3593,89.3849,29691.0
2022-04-21 11:05:00,104.85,105.09,104.8,104.99,38033.0,89.3679,89.5724,89.3252,89.4872,38033.0
2022-04-21 11:10:00,104.98,105.06,104.88,105.06,34114.0,89.4787,89.5468,89.3934,89.5468,34114.0
2022-04-21 11:15:00,105.02,105.23,104.96,105.21,15561.0,89.5128,89.6917,89.4616,89.6747,15561.0
2022-04-21 11:20:00,105.21,105.36,105.19,105.36,25671.0,89.6747,89.8025,89.6576,89.8025,25671.0
2022-04-21 11:25:00,105.36,105.54,105.31,105.45,26100.0,89.8025,89.956,89.7599,89.8793,26100.0
2022-04-21 11:30:00,105.44,105.45,105.33,105.37,12555.0,89.8707,89.8793,89.777,89.8111,12555.0
2022-04-21 11:35:00,105.35,105.6,105.34,105.58,16422.0,89.794,90.0071,89.7855,89.9901,16422.0
2022-04-21 11:40:00,105.57,105.62,105.36,105.61,20472.0,89.9815,90.0242,89.8025,90.0156,20472.0
2022-04-21 11:45:00,105.63,105.63,105.47,105.55,8520.0,90.0327,90.0327,89.8963,89.9645,8520.0
2022-04-21 11:50:00,105.59,105.69,105.55,105.59,15811.0,89.9986,90.0838,89.9645,89.9986,15811.0
2022-04-21 11:55:00,105.6,105.74,105.54,105.61,18783.0,90.0071,90.1264,89.956,90.0156,18783.0
2022-04-21 12:00:00,105.62,105.64,105.46,105.48,15819.0,90.0242,90.0412,89.8878,89.9048,15819.0
2022-04-21 12:05:00,105.48,105.61,105.44,105.44,15770.0,89.9048,90.0156,89.8707,89.8707,15770.0
2022-04-21 12:10:00,105.43,105.43,105.17,105.18,15340.0,89.8622,89.8622,89.6406,89.6491,15340.0
2022-04-21 12:15:00,105.18,105.24,104.91,105.06,22064.0,89.6491,89.7003,89.419,89.5468,22064.0
2022-04-21 12:20:00,105.05,105.07,104.88,104.99,9108.0,89.5383,89.5554,89.3934,89.4872,9108.0
2022-04-21 12:25:00,105.01,105.19,104.98,105.13,7438.0,89.5042,89.6576,89.4787,89.6065,7438.0
2022-04-21 12:30:00,105.13,105.26,105.11,105.22,9593.0,89.6065,89.7173,89.5895,89.6832,9593.0
2022-04-21 12:35:00,105.21,105.3,105.16,105.19,6915.0,89.6747,89.7514,89.6321,89.6576,6915.0
2022-04-21 12:40:00,105.17,105.24,105.07,105.08,15305.0,89.6406,89.7003,89.5554,89.5639,15305.0
2022-04-21 12:45:00,105.06,105.07,104.93,104.95,21832.0,89.5468,89.5554,89.436,89.4531,21832.0
2022-04-21 12:50:00,104.93,105.0,104.82,105.0,13059.0,89.436,89.4957,89.3423,89.4957,13059.0
2022-04-21 12:55:00,105.0,105.01,104.88,104.88,11284.0,89.4957,89.5042,89.3934,89.3934,11284.0
2022-04-21 13:00:00,104.9,105.01,104.82,104.93,41609.0,89.4105,89.5042,89.3423,89.436,41609.0
2022-04-21 13:05:00,104.91,104.93,104.75,104.78,15366.0,89.419,89.436,89.2826,89.3082,15366.0
2022-04-21 13:10:00,104.78,105.05,104.75,105.0,14979.0,89.3082,89.5383,89.2826,89.4957,14979.0
2022-04-21 13:15:00,105.02,105.05,104.94,104.99,12152.0,89.5128,89.5383,89.4446,89.4872,12152.0
2022-04-21 13:20:00,105.0,105.05,104.95,104.97,16414.0,89.4957,89.5383,89.4531,89.4701,16414.0
2022-04-21 13:25:00,104.97,105.01,104.87,105.01,31534.0,89.4701,89.5042,89.3849,89.5042,31534.0
2022-04-21 13:30:00,104.98,105.01,104.93,104.93,13651.0,89.4787,89.5042,89.436,89.436,13651.0
2022-04-21 13:35:00,104.95,105.0,104.7,104.71,34765.0,89.4531,89.4957,89.24,89.2485,34765.0
2022-04-21 13:40:00,104.69,104.82,104.66,104.77,14268.0,89.2315,89.3423,89.2059,89.2997,14268.0
2022-04-21 13:45:00,104.79,105.0,104.78,104.84,35531.0,89.3167,89.4957,89.3082,89.3593,35531.0
2022-04-21 13:50:00,104.83,104.93,104.76,104.87,28405.0,89.3508,89.436,89.2911,89.3849,28405.0
2022-04-21 13:55:00,104.84,104.93,104.8,104.87,17937.0,89.3593,89.436,89.3252,89.3849,17937.0
2022-04-21 14:00:00,104.88,104.88,104.72,104.76,16853.0,89.3934,89.3934,89.257,89.2911,16853.0
2022-04-21 14:05:00,104.71,105.1,104.71,105.09,81130.0,89.2485,89.5809,89.2485,89.5724,81130.0
2022-04-21 14:10:00,105.1,105.12,104.98,105.01,24118.0,89.5809,89.598,89.4787,89.5042,24118.0
2022-04-21 14:15:00,105.01,105.05,104.98,105.04,47750.0,89.5042,89.5383,89.4787,89.5298,47750.0
2022-04-21 14:20:00,105.02,105.19,105.01,105.18,32151.0,89.5128,89.6576,89.5042,89.6491,32151.0
2022-04-21 14:25:00,105.17,105.25,105.08,105.11,32050.0,89.6406,89.7088,89.5639,89.5895,32050.0
2022-04-21 14:30:00,105.1,105.19,105.03,105.16,25013.0,89.5809,89.6576,89.5213,89.6321,25013.0
2022-04-21 14:35:00,105.15,105.21,105.09,105.09,27382.0,89.6236,89.6747,89.5724,89.5724,27382.0
2022-04-21 14:40:00,105.1,105.1,105.0,105.04,28390.0,89.5809,89.5809,89.4957,89.5298,28390.0
2022-04-21 14:45:00,105.03,105.08,104.99,105.02,25629.0,89.5213,89.5639,89.4872,89.5128,25629.0
2022-04-21 14:50:00,105.0,105.08,104.97,104.97,184462.0,89.4957,89.5639,89.4701,89.4701,184462.0
2022-04-21 14:55:00,104.97,105.0,104.9,104.97,49184.0,89.4701,89.4957,89.4105,89.4701,49184.0
2022-04-21 15:00:00,104.97,104.98,104.89,104.93,49644.0,89.4701,89.4787,89.4019,89.436,49644.0
2022-04-21 15:05:00,104.93,105.12,104.92,105.06,30230.0,89.436,89.598,89.4275,89.5468,30230.0
2022-04-21 15:10:00,105.08,105.16,104.84,104.87,83803.0,89.5639,89.6321,89.3593,89.3849,83803.0
2022-04-21 15:15:00,104.87,105.05,104.87,105.05,57510.0,89.3849,89.5383,89.3849,89.5383,57510.0
2022-04-21 15:20:00,105.04,105.15,105.02,105.15,96107.0,89.5298,89.6236,89.5128,89.6236,96107.0
2022-04-21 15:25:00,105.15,105.5,105.12,105.48,62144.0,89.6236,89.9219,89.598,89.9048,62144.0
2022-04-21 15:30:00,105.46,105.63,105.31,105.33,144721.0,89.8878,90.0327,89.7599,89.777,144721.0
2022-04-21 15:35:00,105.31,105.33,104.94,105.11,76779.0,89.7599,89.777,89.4446,89.5895,76779.0
2022-04-21 15:40:00,105.13,105.25,104.97,105.17,180831.0,89.6065,89.7088,89.4701,89.6406,180831.0
2022-04-21 15:45:00,105.17,105.25,105.05,105.11,88672.0,89.6406,89.7088,89.5383,89.5895,88672.0
2022-04-21 15:50:00,105.11,105.33,105.09,105.14,213923.0,89.5895,89.777,89.5724,89.615,213923.0
2022-04-21 15:55:00,105.16,105.29,105.03,105.08,534516.0,89.6321,89.7429,89.5213,89.5639,534516.0
2022-04-22 09:30:00,105.17,105.2,104.43,104.6,147072.0,89.6406,89.6662,89.0099,89.1548,147072.0
2022-04-22 09:35:00,104.64,104.7,104.04,104.23,45891.0,89.1889,89.24,88.6775,88.8394,45891.0
2022-04-22 09:40:00,104.21,104.32,103.92,104.2,25347.0,88.8224,88.9161,88.5752,88.8138,25347.0
2022-04-22 09:45:00,104.19,104.34,104.07,104.32,31646.0,88.8053,88.9332,88.703,88.9161,31646.0
2022-04-22 09:50:00,104.29,104.3,103.92,104.05,31293.0,88.8905,88.8991,88.5752,88.686,31293.0
2022-04-22 09:55:00,104.02,104.11,103.98,104.05,24525.0,88.6604,88.7371,88.6263,88.686,24525.0
2022-04-22 10:00:00,104.12,104.22,103.96,104.16,26817.0,88.7456,88.8309,88.6093,88.7797,26817.0
2022-04-22 10:05:00,104.2,104.34,104.04,104.13,21162.0,88.8138,88.9332,88.6775,88.7542,21162.0
2022-04-22 10:10:00,104.13,104.21,104.01,104.07,33604.0,88.7542,88.8224,88.6519,88.703,33604.0
2022-04-22 10:15:00,104.03,104.19,104.02,104.07,21627.0,88.6689,88.8053,88.6604,88.703,21627.0
2022-04-22 10:20:00,104.07,104.14,103.65,103.77,43042.0,88.703,88.7627,88.345,88.4473,43042.0
2022-04-22 10:25:00,103.75,103.91,103.65,103.75,37428.0,88.4303,88.5667,88.345,88.4303,37428.0
2022-04-22 10:30:00,103.74,103.74,103.44,103.53,40012.0,88.4218,88.4218,88.1661,88.2428,40012.0
2022-04-22 10:35:00,103.54,103.54,103.32,103.32,52962.0,88.2513,88.2513,88.0638,88.0638,52962.0
2022-04-22 10:40:00,103.31,103.41,103.16,103.39,37316.0,88.0552,88.1405,87.9274,88.1234,37316.0
2022-04-22 10:45:00,103.35,103.55,103.34,103.55,24272.0,88.0893,88.2598,88.0808,88.2598,24272.0
2022-04-22 10:50:00,103.56,103.7,103.52,103.63,19740.0,88.2683,88.3877,88.2342,88.328,19740.0
2022-04-22 10:55:00,103.62,103.62,103.28,103.31,21743.0,88.3195,88.3195,88.0297,88.0552,21743.0
2022-04-22 11:00:00,103.33,103.53,103.22,103.44,22375.0,88.0723,88.2428,87.9785,88.1661,22375.0
2022-04-22 11:05:00,103.45,103.57,103.38,103.42,20428.0,88.1746,88.2769,88.1149,88.149,20428.0
2022-04-22 11:10:00,103.39,103.46,103.34,103.44,23357.0,88.1234,88.1831,88.0808,88.1661,23357.0
2022-04-22 11:15:00,103.44,103.6,103.4,103.6,14980.0,88.1661,88.3024,88.132,88.3024,14980.0
2022-04-22 11:20:00,103.6,103.6,103.37,103.37,20859.0,88.3024,88.3024,88.1064,88.1064,20859.0
2022-04-22 11:25:00,103.4,103.53,103.32,103.33,26556.0,88.132,88.2428,88.0638,88.0723,26556.0
2022-04-22 11:30:00,103.32,103.44,103.29,103.37,14140.0,88.0638,88.1661,88.0382,88.1064,14140.0
2022-04-22 11:35:00,103.37,103.47,103.36,103.42,20379.0,88.1064,88.1916,88.0979,88.149,20379.0
2022-04-22 11:40:00,103.42,103.52,103.34,103.36,23821.0,88.149,88.2342,88.0808,88.0979,23821.0
2022-04-22 11:45:00,103.36,103.43,103.36,103.39,9732.0,88.0979,88.1575,88.0979,88.1234,9732.0
2022-04-22 11:50:00,103.39,103.41,103.22,103.23,14757.0,88.1234,88.1405,87.9785,87.9871,14757.0
2022-04-22 11:55:00,103.21,103.31,103.17,103.28,19723.0,87.97,88.0552,87.9359,88.0297,19723.0
2022-04-22 12:00:00,103.27,103.4,103.2,103.39,15710.0,88.0212,88.132,87.9615,88.1234,15710.0
2022-04-22 12:05:00,103.4,103.46,103.29,103.37,23354.0,88.132,88.1831,88.0382,88.1064,23354.0
2022-04-22 12:10:00,103.39,103.46,103.29,103.45,26473.0,88.1234,88.1831,88.0382,88.1746,26473.0
2022-04-22 12:15:00,103.44,103.6,103.38,103.48,24253.0,88.1661,88.3024,88.1149,88.2001,24253.0
2022-04-22 12:20:00,103.47,103.55,103.44,103.52,14306.0,88.1916,88.2598,88.1661,88.2342,14306.0
2022-04-22 12:25:00,103.55,103.57,103.45,103.54,13200.0,88.2598,88.2769,88.1746,88.2513,13200.0
2022-04-22 12:30:00,103.55,103.74,103.51,103.62,40163.0,88.2598,88.4218,88.2257,88.3195,40163.0
2022-04-22 12:35:00,103.63,103.77,103.55,103.71,14371.0,88.328,88.4473,88.2598,88.3962,14371.0
2022-04-22 12:40:00,103.71,103.86,103.71,103.82,12335.0,88.3962,88.524,88.3962,88.4899,12335.0
2022-04-22 12:45:00,103.82,103.83,103.76,103.82,10074.0,88.4899,88.4985,88.4388,88.4899,10074.0
2022-04-22 12:50:00,103.83,103.83,103.72,103.74,14456.0,88.4985,88.4985,88.4047,88.4218,14456.0
2022-04-22 12:55:00,103.74,103.8,103.7,103.78,12600.0,88.4218,88.4729,88.3877,88.4558,12600.0
2022-04-22 13:00:00,103.77,103.87,103.75,103.86,10152.0,88.4473,88.5326,88.4303,88.524,10152.0
2022-04-22 13:05:00,103.87,104.07,103.87,104.05,11401.0,88.5326,88.703,88.5326,88.686,11401.0
2022-04-22 13:10:00,104.05,104.11,104.01,104.05,15813.0,88.686,88.7371,88.6519,88.686,15813.0
2022-04-22 13:15:00,104.04,104.11,103.96,103.96,40932.0,88.6775,88.7371,88.6093,88.6093,40932.0
2022-04-22 13:20:00,103.98,103.98,103.8,103.87,12413.0,88.6263,88.6263,88.4729,88.5326,12413.0
2022-04-22 13:25:00,103.85,103.86,103.72,103.79,14936.0,88.5155,88.524,88.4047,88.4644,14936.0
2022-04-22 13:30:00,103.78,103.79,103.66,103.73,14941.0,88.4558,88.4644,88.3536,88.4132,14941.0
2022-04-22 13:35:00,103.71,103.76,103.47,103.47,36910.0,88.3962,88.4388,88.1916,88.1916,36910.0
2022-04-22 13:40:00,103.48,103.58,103.46,103.51,14054.0,88.2001,88.2854,88.1831,88.2257,14054.0
2022-04-22 13:45:00,103.5,103.53,103.45,103.51,13338.0,88.2172,88.2428,88.1746,88.2257,13338.0
2022-04-22 13:50:00,103.49,103.57,103.48,103.48,14762.0,88.2087,88.2769,88.2001,88.2001,14762.0
2022-04-22 13:55:00,103.48,103.54,103.46,103.48,16518.0,88.2001,88.2513,88.1831,88.2001,16518.0
2022-04-22 14:00:00,103.45,103.47,103.2,103.26,25423.0,88.1746,88.1916,87.9615,88.0126,25423.0
2022-04-22 14:05:00,103.26,103.35,103.25,103.27,35010.0,88.0126,88.0893,88.0041,88.0212,35010.0
2022-04-22 14:10:00,103.25,103.27,103.12,103.23,23023.0,88.0041,88.0212,87.8933,87.9871,23023.0
2022-04-22 14:15:00,103.22,103.39,103.22,103.36,18755.0,87.9785,88.1234,87.9785,88.0979,18755.0
2022-04-22 14:20:00,103.35,103.45,103.32,103.44,20205.0,88.0893,88.1746,88.0638,88.1661,20205.0
2022-04-22 14:25:00,103.41,103.42,103.29,103.33,14218.0,88.1405,88.149,88.0382,88.0723,14218.0
2022-04-22 14:30:00,103.33,103.37,103.27,103.27,20439.0,88.0723,88.1064,88.0212,88.0212,20439.0
2022-04-22 14:35:00,103.29,103.29,103.25,103.29,10736.0,88.0382,88.0382,88.0041,88.0382,10736.0
2022-04-22 14:40:00,103.29,103.51,103.29,103.51,20196.0,88.0382,88.2257,88.0382,88.2257,20196.0
2022-04-22 14:45:00,103.5,103.51,103.28,103.31,21131.0,88.2172,88.2257,88.0297,88.0552,21131.0
2022-04-22 14:50:00,103.31,103.36,103.25,103.26,20163.0,88.0552,88.0979,88.0041,88.0126,20163.0
2022-04-22 14:55:00,103.26,103.27,103.15,103.25,14342.0,88.0126,88.0212,87.9189,88.0041,14342.0
2022-04-22 15:00:00,103.25,103.27,103.06,103.09,19807.0,88.0041,88.0212,87.8422,87.8677,19807.0
2022-04-22 15:05:00,103.06,103.15,103.02,103.11,20621.0,87.8422,87.9189,87.8081,87.8848,20621.0
2022-04-22 15:10:00,103.11,103.29,103.05,103.26,30813.0,87.8848,88.0382,87.8336,88.0126,30813.0
2022-04-22 15:15:00,103.24,103.34,103.18,103.3,25476.0,87.9956,88.0808,87.9444,88.0467,25476.0
2022-04-22 15:20:00,103.32,103.36,103.2,103.22,17893.0,88.0638,88.0979,87.9615,87.9785,17893.0
2022-04-22 15:25:00,103.22,103.3,103.21,103.23,21460.0,87.9785,88.0467,87.97,87.9871,21460.0
2022-04-22 15:30:00,103.23,103.32,103.22,103.28,68497.0,87.9871,88.0638,87.9785,88.0297,68497.0
2022-04-22 15:35:00,103.29,103.47,103.29,103.44,36174.0,88.0382,88.1916,88.0382,88.1661,36174.0
2022-04-22 15:40:00,103.45,103.58,103.38,103.38,31813.0,88.1746,88.2854,88.1149,88.1149,31813.0
2022-04-22 15:45:00,103.37,103.38,103.01,103.02,51757.0,88.1064,88.1149,87.7995,87.8081,51757.0
2022-04-22 15:50:00,103.0,103.01,102.77,102.86,120242.0,87.791,87.7995,87.595,87.6717,120242.0
2022-04-22 15:55:00,102.86,102.86,102.59,102.73,283729.0,87.6717,87.6717,87.4416,87.5609,283729.0
2022-04-25 09:30:00,101.93,102.25,101.54,102.0,231694.0,86.879,87.1518,86.5466,86.9387,231694.0
2022-04-25 09:35:00,102.02,102.03,101.54,101.74,47355.0,86.9557,86.9643,86.5466,86.7171,47355.0
2022-04-25 09:40:00,101.7,101.78,101.18,101.25,77186.0,86.683,86.7512,86.2398,86.2994,77186.0
2022-04-25 09:45:00,101.3,101.48,100.79,100.84,78056.0,86.342,86.4955,85.9074,85.95,78056.0
2022-04-25 09:50:00,100.81,100.97,100.71,100.82,93282.0,85.9244,86.0608,85.8392,85.9329,93282.0
2022-04-25 09:55:00,100.81,101.14,100.81,100.98,45908.0,85.9244,86.2057,85.9244,86.0693,45908.0
2022-04-25 10:00:00,101.01,101.1,100.5,100.51,55727.0,86.0949,86.1716,85.6602,85.6687,55727.0
2022-04-25 10:05:00,100.51,100.93,100.24,100.93,69558.0,85.6687,86.0267,85.4386,86.0267,69558.0
2022-04-25 10:10:00,100.98,101.11,100.92,101.08,50390.0,86.0693,86.1801,86.0182,86.1545,50390.0
2022-04-25 10:15:00,101.08,101.37,101.05,101.27,32748.0,86.1545,86.4017,86.129,86.3165,32748.0
2022-04-25 10:20:00,101.29,101.51,101.28,101.41,66341.0,86.3335,86.521,86.325,86.4358,66341.0
2022-04-25 10:25:00,101.44,101.51,101.2,101.2,44622.0,86.4614,86.521,86.2568,86.2568,44622.0
2022-04-25 10:30:00,101.22,101.57,101.21,101.57,27411.0,86.2739,86.5722,86.2653,86.5722,27411.0
2022-04-25 10:35:00,101.59,101.71,101.49,101.54,24584.0,86.5892,86.6915,86.504,86.5466,24584.0
2022-04-25 10:40:00,101.53,101.61,101.33,101.41,32071.0,86.5381,86.6063,86.3676,86.4358,32071.0
2022-04-25 10:45:00,101.4,101.58,101.38,101.48,39878.0,86.4273,86.5807,86.4102,86.4955,39878.0
2022-04-25 10:50:00,101.5,101.7,101.49,101.62,23053.0,86.5125,86.683,86.504,86.6148,23053.0
2022-04-25 10:55:00,101.6,101.62,101.02,101.04,21885.0,86.5977,86.6148,86.1034,86.1204,21885.0
2022-04-25 11:00:00,101.05,101.3,100.97,101.22,18697.0,86.129,86.342,86.0608,86.2739,18697.0
2022-04-25 11:05:00,101.23,101.39,101.18,101.39,41253.0,86.2824,86.4188,86.2398,86.4188,41253.0
2022-04-25 11:10:00,101.36,101.66,101.2,101.57,18625.0,86.3932,86.6489,86.2568,86.5722,18625.0
2022-04-25 11:15:00,101.56,101.61,101.42,101.53,24034.0,86.5637,86.6063,86.4443,86.5381,24034.0
2022-04-25 11:20:00,101.53,101.61,101.49,101.56,14432.0,86.5381,86.6063,86.504,86.5637,14432.0
2022-04-25 11:25:00,101.58,101.72,101.58,101.65,14447.0,86.5807,86.7,86.5807,86.6404,14447.0
2022-04-25 11:30:00,101.7,101.7,101.45,101.51,12609.0,86.683,86.683,86.4699,86.521,12609.0
2022-04-25 11:35:00,101.52,101.57,101.32,101.38,9129.0,86.5296,86.5722,86.3591,86.4102,9129.0
2022-04-25 11:40:00,101.36,101.49,101.32,101.33,17046.0,86.3932,86.504,86.3591,86.3676,17046.0
2022-04-25 11:45:00,101.32,101.32,101.18,101.28,19106.0,86.3591,86.3591,86.2398,86.325,19106.0
2022-04-25 11:50:00,101.28,101.3,101.12,101.16,26550.0,86.325,86.342,86.1886,86.2227,26550.0
2022-04-25 11:55:00,101.17,101.41,101.15,101.41,20233.0,86.2312,86.4358,86.2142,86.4358,20233.0
2022-04-25 12:00:00,101.42,101.48,101.32,101.42,16754.0,86.4443,86.4955,86.3591,86.4443,16754.0
2022-04-25 12:05:00,101.46,101.83,101.46,101.83,18477.0,86.4784,86.7938,86.4784,86.7938,18477.0
2022-04-25 12:10:00,101.81,101.86,101.44,101.44,27435.0,86.7767,86.8194,86.4614,86.4614,27435.0
2022-04-25 12:15:00,101.42,101.63,101.42,101.48,20054.0,86.4443,86.6233,86.4443,86.4955,20054.0
2022-04-25 12:20:00,101.5,101.86,101.5,101.86,13938.0,86.5125,86.8194,86.5125,86.8194,13938.0
2022-04-25 12:25:00,101.86,101.93,101.78,101.8,17525.0,86.8194,86.879,86.7512,86.7682,17525.0
2022-04-25 12:30:00,101.79,101.81,101.7,101.71,14615.0,86.7597,86.7767,86.683,86.6915,14615.0
2022-04-25 12:35:00,101.73,101.78,101.63,101.63,9793.0,86.7086,86.7512,86.6233,86.6233,9793.0
2022-04-25 12:40:00,101.61,101.66,101.49,101.52,18796.0,86.6063,86.6489,86.504,86.5296,18796.0
2022-04-25 12:45:00,101.52,101.71,101.52,101.67,10485.0,86.5296,86.6915,86.5296,86.6574,10485.0
2022-04-25 12:50:00,101.66,101.75,101.63,101.63,9402.0,86.6489,86.7256,86.6233,86.6233,9402.0
2022-04-25 12:55:00,101.6,101.74,101.58,101.72,9356.0,86.5977,86.7171,86.5807,86.7,9356.0
2022-04-25 13:00:00,101.72,101.8,101.52,101.52,13359.0,86.7,86.7682,86.5296,86.5296,13359.0
2022-04-25 13:05:00,101.54,101.72,101.52,101.72,9407.0,86.5466,86.7,86.5296,86.7,9407.0
2022-04-25 13:10:00,101.72,101.9,101.7,101.74,25165.0,86.7,86.8535,86.683,86.7171,25165.0
2022-04-25 13:15:00,101.76,101.93,101.73,101.8,17849.0,86.7341,86.879,86.7086,86.7682,17849.0
2022-04-25 13:20:00,101.8,101.8,101.7,101.73,8901.0,86.7682,86.7682,86.683,86.7086,8901.0
2022-04-25 13:25:00,101.75,101.81,101.67,101.74,11783.0,86.7256,86.7767,86.6574,86.7171,11783.0
2022-04-25 13:30:00,101.75,101.79,101.56,101.56,17745.0,86.7256,86.7597,86.5637,86.5637,17745.0
2022-04-25 13:35:00,101.56,101.57,101.44,101.51,8289.0,86.5637,86.5722,86.4614,86.521,8289.0
2022-04-25 13:40:00,101.52,101.65,101.51,101.62,30225.0,86.5296,86.6404,86.521,86.6148,30225.0
2022-04-25 13:45:00,101.67,101.7,101.59,101.67,18063.0,86.6574,86.683,86.5892,86.6574,18063.0
2022-04-25 13:50:00,101.66,101.75,101.59,101.72,19763.0,86.6489,86.7256,86.5892,86.7,19763.0
2022-04-25 13:55:00,101.71,101.94,101.68,101.94,16425.0,86.6915,86.8875,86.6659,86.8875,16425.0
2022-04-25 14:00:00,101.96,101.97,101.7,101.76,8307.0,86.9046,86.9131,86.683,86.7341,8307.0
2022-04-25 14:05:00,101.77,101.9,101.64,101.9,21942.0,86.7426,86.8535,86.6318,86.8535,21942.0
2022-04-25 14:10:00,101.91,101.97,101.79,101.94,18908.0,86.862,86.9131,86.7597,86.8875,18908.0
2022-04-25 14:15:00,101.92,102.08,101.92,102.01,42833.0,86.8705,87.0069,86.8705,86.9472,42833.0
2022-04-25 14:20:00,102.06,102.07,102.0,102.03,23200.0,86.9898,86.9983,86.9387,86.9643,23200.0
2022-04-25 14:25:00,102.02,102.14,102.0,102.12,25896.0,86.9557,87.058,86.9387,87.041,25896.0
2022-04-25 14:30:00,102.15,102.26,102.15,102.2,11567.0,87.0665,87.1603,87.0665,87.1092,11567.0
2022-04-25 14:35:00,102.2,102.2,102.04,102.04,18810.0,87.1092,87.1092,86.9728,86.9728,18810.0
2022-04-25 14:40:00,102.02,102.13,101.98,102.0,20055.0,86.9557,87.0495,86.9216,86.9387,20055.0
2022-04-25 14:45:00,102.01,102.16,101.98,102.04,17092.0,86.9472,87.0751,86.9216,86.9728,17092.0
2022-04-25 14:50:00,102.03,102.21,102.02,102.21,14875.0,86.9643,87.1177,86.9557,87.1177,14875.0
2022-04-25 14:55:00,102.21,102.25,102.13,102.15,17923.0,87.1177,87.1518,87.0495,87.0665,17923.0
2022-04-25 15:00:00,102.16,102.21,102.05,102.06,16727.0,87.0751,87.1177,86.9813,86.9898,16727.0
2022-04-25 15:05:00,102.07,102.2,102.04,102.18,27434.0,86.9983,87.1092,86.9728,87.0921,27434.0
2022-04-25 15:10:00,102.2,102.25,102.12,102.2,18679.0,87.1092,87.1518,87.041,87.1092,18679.0
2022-04-25 15:15:00,102.21,102.24,102.17,102.19,22885.0,87.1177,87.1432,87.0836,87.1006,22885.0
2022-04-25 15:20:00,102.19,102.29,102.13,102.25,64028.0,87.1006,87.1859,87.0495,87.1518,64028.0
2022-04-25 15:25:00,102.28,102.39,102.22,102.36,30716.0,87.1773,87.2711,87.1262,87.2455,30716.0
2022-04-25 15:30:00,102.35,102.42,102.29,102.34,44680.0,87.237,87.2967,87.1859,87.2285,44680.0
2022-04-25 15:35:00,102.3,102.5,102.3,102.45,41240.0,87.1944,87.3649,87.1944,87.3222,41240.0
2022-04-25 15:40:00,102.47,102.52,102.33,102.52,45919.0,87.3393,87.3819,87.22,87.3819,45919.0
2022-04-25 15:45:00,102.52,102.7,102.49,102.65,77990.0,87.3819,87.5353,87.3563,87.4927,77990.0
2022-04-25 15:50:00,102.63,102.65,102.4,102.56,159036.0,87.4757,87.4927,87.2796,87.416,159036.0
2022-04-25 15:55:00,102.56,102.57,102.39,102.53,227456.0,87.416,87.4245,87.2711,87.3904,227456.0
2022-04-26 09:30:00,102.56,102.58,102.12,102.44,53587.0,87.416,87.433,87.041,87.3137,53587.0
2022-04-26 09:35:00,102.51,102.83,102.5,102.67,27212.0,87.3734,87.6461,87.3649,87.5098,27212.0
2022-04-26 09:40:00,102.68,102.85,102.51,102.6,19835.0,87.5183,87.6632,87.3734,87.4501,19835.0
2022-04-26 09:45:00,102.65,102.89,102.57,102.73,33993.0,87.4927,87.6973,87.4245,87.5609,33993.0
2022-04-26 09:50:00,102.72,102.97,102.63,102.82,25777.0,87.5524,87.7655,87.4757,87.6376,25777.0
2022-04-26 09:55:00,102.84,102.94,102.69,102.86,15890.0,87.6546,87.7399,87.5268,87.6717,15890.0
2022-04-26 10:00:00,102.84,103.04,102.82,102.98,23566.0,87.6546,87.8251,87.6376,87.774,23566.0
2022-04-26 10:05:00,102.98,103.03,102.88,102.98,32283.0,87.774,87.8166,87.6887,87.774,32283.0
2022-04-26 10:10:00,103.0,103.07,102.83,102.83,38370.0,87.791,87.8507,87.6461,87.6461,38370.0
2022-04-26 10:15:00,102.84,102.85,102.69,102.69,37258.0,87.6546,87.6632,87.5268,87.5268,37258.0
2022-04-26 10:20:00,102.68,102.72,102.55,102.63,22094.0,87.5183,87.5524,87.4075,87.4757,22094.0
2022-04-26 10:25:00,102.63,103.11,102.63,103.09,24057.0,87.4757,87.8848,87.4757,87.8677,24057.0
2022-04-26 10:30:00,103.09,103.13,102.85,102.92,24268.0,87.8677,87.9018,87.6632,87.7228,24268.0
2022-04-26 10:35:00,102.87,102.95,102.8,102.93,39632.0,87.6802,87.7484,87.6206,87.7314,39632.0
2022-04-26 10:40:00,102.91,102.95,102.73,102.77,29455.0,87.7143,87.7484,87.5609,87.595,29455.0
2022-04-26 10:45:00,102.77,103.06,102.72,103.05,30910.0,87.595,87.8422,87.5524,87.8336,30910.0
2022-04-26 10:50:00,103.03,103.09,102.9,103.01,20269.0,87.8166,87.8677,87.7058,87.7995,20269.0
2022-04-26 10:55:00,102.98,103.05,102.87,102.89,18795.0,87.774,87.8336,87.6802,87.6973,18795.0
2022-04-26 11:00:00,102.88,103.0,102.79,102.98,15237.0,87.6887,87.791,87.612,87.774,15237.0
2022-04-26 11:05:00,102.94,102.98,102.75,102.87,19517.0,87.7399,87.774,87.5779,87.6802,19517.0
2022-04-26 11:10:00,102.86,103.0,102.85,102.99,30302.0,87.6717,87.791,87.6632,87.7825,30302.0
2022-04-26 11:15:00,102.98,103.07,102.89,103.0,39879.0,87.774,87.8507,87.6973,87.791,39879.0
2022-04-26 11:20:00,103.0,103.12,102.9,102.9,48009.0,87.791,87.8933,87.7058,87.7058,48009.0
2022-04-26 11:25:00,102.87,102.96,102.8,102.82,33285.0,87.6802,87.7569,87.6206,87.6376,33285.0
2022-04-26 11:30:00,102.83,102.99,102.82,102.98,68793.0,87.6461,87.7825,87.6376,87.774,68793.0
2022-04-26 11:35:00,102.97,103.05,102.82,102.93,25479.0,87.7655,87.8336,87.6376,87.7314,25479.0
2022-04-26 11:40:00,102.91,103.02,102.82,102.98,60540.0,87.7143,87.8081,87.6376,87.774,60540.0
2022-04-26 11:45:00,102.97,103.16,102.95,103.1,25771.0,87.7655,87.9274,87.7484,87.8763,25771.0
2022-04-26 11:50:00,103.09,103.16,103.02,103.11,19253.0,87.8677,87.9274,87.8081,87.8848,19253.0
2022-04-26 11:55:00,103.1,103.11,102.87,102.9,23676.0,87.8763,87.8848,87.6802,87.7058,23676.0
2022-04-26 12:00:00,102.93,103.0,102.86,102.96,27628.0,87.7314,87.791,87.6717,87.7569,27628.0
2022-04-26 12:05:00,102.95,103.08,102.93,103.03,23973.0,87.7484,87.8592,87.7314,87.8166,23973.0
2022-04-26 12:10:00,103.03,103.03,102.89,103.0,15634.0,87.8166,87.8166,87.6973,87.791,15634.0
2022-04-26 12:15:00,103.0,103.1,102.99,103.1,16126.0,87.791,87.8763,87.7825,87.8763,16126.0
2022-04-26 12:20:00,103.11,103.16,103.08,103.12,19211.0,87.8848,87.9274,87.8592,87.8933,19211.0
2022-04-26 12:25:00,103.08,103.29,103.08,103.23,8531.0,87.8592,88.0382,87.8592,87.9871,8531.0
2022-04-26 12:30:00,103.2,103.27,103.15,103.17,11269.0,87.9615,88.0212,87.9189,87.9359,11269.0
2022-04-26 12:35:00,103.17,103.21,102.95,103.0,23786.0,87.9359,87.97,87.7484,87.791,23786.0
2022-04-26 12:40:00,103.01,103.08,102.93,102.98,17079.0,87.7995,87.8592,87.7314,87.774,17079.0
2022-04-26 12:45:00,102.96,103.04,102.9,102.94,19912.0,87.7569,87.8251,87.7058,87.7399,19912.0
2022-04-26 12:50:00,102.93,103.05,102.91,102.92,15160.0,87.7314,87.8336,87.7143,87.7228,15160.0
2022-04-26 12:55:00,102.91,103.19,102.88,103.18,18680.0,87.7143,87.953,87.6887,87.9444,18680.0
2022-04-26 13:00:00,103.18,103.2,102.93,102.94,30381.0,87.9444,87.9615,87.7314,87.7399,30381.0
2022-04-26 13:05:00,102.95,103.12,102.94,103.1,15617.0,87.7484,87.8933,87.7399,87.8763,15617.0
2022-04-26 13:10:00,103.09,103.14,103.03,103.06,19437.0,87.8677,87.9104,87.8166,87.8422,19437.0
2022-04-26 13:15:00,103.04,103.07,102.95,102.98,41740.0,87.8251,87.8507,87.7484,87.774,41740.0
2022-04-26 13:20:00,102.96,103.01,102.93,102.96,20687.0,87.7569,87.7995,87.7314,87.7569,20687.0
2022-04-26 13:25:00,102.94,103.07,102.89,103.0,60735.0,87.7399,87.8507,87.6973,87.791,60735.0
2022-04-26 13:30:00,102.99,103.11,102.94,103.03,29364.0,87.7825,87.8848,87.7399,87.8166,29364.0
2022-04-26 13:35:00,103.01,103.07,102.97,103.03,66269.0,87.7995,87.8507,87.7655,87.8166,66269.0
2022-04-26 13:40:00,103.02,103.25,103.0,103.19,18118.0,87.8081,88.0041,87.791,87.953,18118.0
2022-04-26 13:45:00,103.22,103.3,103.11,103.21,33865.0,87.9785,88.0467,87.8848,87.97,33865.0
2022-04-26 13:50:00,103.23,103.23,103.06,103.08,17689.0,87.9871,87.9871,87.8422,87.8592,17689.0
2022-04-26 13:55:00,103.08,103.13,102.94,103.02,32763.0,87.8592,87.9018,87.7399,87.8081,32763.0
2022-04-26 14:00:00,103.01,103.1,103.0,103.04,19543.0,87.7995,87.8763,87.791,87.8251,19543.0
2022-04-26 14:05:00,103.02,103.14,102.97,103.11,30362.0,87.8081,87.9104,87.7655,87.8848,30362.0
2022-04-26 14:10:00,103.11,103.14,103.06,103.13,15921.0,87.8848,87.9104,87.8422,87.9018,15921.0
2022-04-26 14:15:00,103.12,103.24,103.05,103.18,26504.0,87.8933,87.9956,87.8336,87.9444,26504.0
2022-04-26 14:20:00,103.17,103.31,103.14,103.14,18614.0,87.9359,88.0552,87.9104,87.9104,18614.0
2022-04-26 14:25:00,103.11,103.2,103.05,103.2,22546.0,87.8848,87.9615,87.8336,87.9615,22546.0
2022-04-26 14:30:00,103.17,103.18,103.0,103.11,29930.0,87.9359,87.9444,87.791,87.8848,29930.0
2022-04-26 14:35:00,103.1,103.18,103.08,103.13,14735.0,87.8763,87.9444,87.8592,87.9018,14735.0
2022-04-26 14:40:00,103.12,103.15,103.02,103.03,31511.0,87.8933,87.9189,87.8081,87.8166,31511.0
2022-04-26 14:45:00,103.03,103.15,102.99,103.12,34424.0,87.8166,87.9189,87.7825,87.8933,34424.0
2022-04-26 14:50:00,103.11,103.16,103.08,103.13,17849.0,87.8848,87.9274,87.8592,87.9018,17849.0
2022-04-26 14:55:00,103.13,103.19,103.1,103.13,25859.0,87.9018,87.953,87.8763,87.9018,25859.0
2022-04-26 15:00:00,103.13,103.23,103.1,103.18,31626.0,87.9018,87.9871,87.8763,87.9444,31626.0
2022-04-26 15:05:00,103.16,103.23,103.13,103.16,19400.0,87.9274,87.9871,87.9018,87.9274,19400.0
2022-04-26 15:10:00,103.15,103.24,103.09,103.12,25285.0,87.9189,87.9956,87.8677,87.8933,25285.0
2022-04-26 15:15:00,103.11,103.15,102.91,103.05,42586.0,87.8848,87.9189,87.7143,87.8336,42586.0
2022-04-26 15:20:00,103.04,103.09,102.92,102.97,31801.0,87.8251,87.8677,87.7228,87.7655,31801.0
2022-04-26 15:25:00,102.97,103.01,102.82,102.92,32454.0,87.7655,87.7995,87.6376,87.7228,32454.0
2022-04-26 15:30:00,102.93,102.98,102.85,102.87,35201.0,87.7314,87.774,87.6632,87.6802,35201.0
2022-04-26 15:35:00,102.87,102.96,102.81,102.95,41981.0,87.6802,87.7569,87.6291,87.7484,41981.0
2022-04-26 15:40:00,102.96,102.99,102.87,102.93,68726.0,87.7569,87.7825,87.6802,87.7314,68726.0
2022-04-26 15:45:00,102.93,102.98,102.85,102.96,162302.0,87.7314,87.774,87.6632,87.7569,162302.0
2022-04-26 15:50:00,102.92,103.13,102.9,103.06,245997.0,87.7228,87.9018,87.7058,87.8422,245997.0
2022-04-26 15:55:00,103.05,103.13,102.68,102.85,588917.0,87.8336,87.9018,87.5183,87.6632,588917.0
2022-04-27 09:30:00,103.1,103.27,102.17,102.3,109748.0,87.8763,88.0212,87.0836,87.1944,109748.0
2022-04-27 09:35:00,102.31,102.49,102.1,102.31,33941.0,87.2029,87.3563,87.0239,87.2029,33941.0
2022-04-27 09:40:00,102.33,102.36,102.03,102.28,35967.0,87.22,87.2455,86.9643,87.1773,35967.0
2022-04-27 09:45:00,102.26,102.88,102.25,102.88,27340.0,87.1603,87.6887,87.1518,87.6887,27340.0
2022-04-27 09:50:00,102.84,103.06,102.77,102.94,45962.0,87.6546,87.8422,87.595,87.7399,45962.0
2022-04-27 09:55:00,102.91,102.99,102.81,102.94,25291.0,87.7143,87.7825,87.6291,87.7399,25291.0
2022-04-27 10:00:00,102.94,103.16,102.86,103.0,36215.0,87.7399,87.9274,87.6717,87.791,36215.0
2022-04-27 10:05:00,103.06,103.08,102.9,102.93,19606.0,87.8422,87.8592,87.7058,87.7314,19606.0
2022-04-27 10:10:00,102.94,102.94,102.6,102.6,44601.0,87.7399,87.7399,87.4501,87.4501,44601.0
2022-04-27 10:15:00,102.56,102.57,102.27,102.3,34452.0,87.416,87.4245,87.1688,87.1944,34452.0
2022-04-27 10:20:00,102.29,102.52,102.25,102.43,26933.0,87.1859,87.3819,87.1518,87.3052,26933.0
2022-04-27 10:25:00,102.4,102.48,102.21,102.24,37108.0,87.2796,87.3478,87.1177,87.1432,37108.0
2022-04-27 10:30:00,102.24,102.24,101.96,102.03,41343.0,87.1432,87.1432,86.9046,86.9643,41343.0
2022-04-27 10:35:00,102.03,102.19,101.96,102.15,58263.0,86.9643,87.1006,86.9046,87.0665,58263.0
2022-04-27 10:40:00,102.17,102.3,102.14,102.25,23035.0,87.0836,87.1944,87.058,87.1518,23035.0
2022-04-27 10:45:00,102.23,102.31,102.18,102.23,22463.0,87.1347,87.2029,87.0921,87.1347,22463.0
2022-04-27 10:50:00,102.22,102.38,102.18,102.19,19380.0,87.1262,87.2626,87.0921,87.1006,19380.0
2022-04-27 10:55:00,102.17,102.32,102.13,102.2,20318.0,87.0836,87.2114,87.0495,87.1092,20318.0
2022-04-27 11:00:00,102.2,102.24,101.99,102.05,30399.0,87.1092,87.1432,86.9302,86.9813,30399.0
2022-04-27 11:05:00,102.06,102.27,102.06,102.23,13106.0,86.9898,87.1688,86.9898,87.1347,13106.0
2022-04-27 11:10:00,102.25,102.38,102.21,102.28,16747.0,87.1518,87.2626,87.1177,87.1773,16747.0
2022-04-27 11:15:00,102.32,102.73,102.32,102.64,17843.0,87.2114,87.5609,87.2114,87.4842,17843.0
2022-04-27 11:20:00,102.62,102.62,102.43,102.46,11806.0,87.4671,87.4671,87.3052,87.3308,11806.0
2022-04-27 11:25:00,102.44,102.68,102.44,102.65,14739.0,87.3137,87.5183,87.3137,87.4927,14739.0
2022-04-27 11:30:00,102.67,102.74,102.58,102.74,15641.0,87.5098,87.5694,87.433,87.5694,15641.0
2022-04-27 11:35:00,102.72,102.79,102.68,102.72,15370.0,87.5524,87.612,87.5183,87.5524,15370.0
2022-04-27 11:40:00,102.7,102.79,102.67,102.68,17618.0,87.5353,87.612,87.5098,87.5183,17618.0
2022-04-27 11:45:00,102.69,102.74,102.63,102.67,11241.0,87.5268,87.5694,87.4757,87.5098,11241.0
2022-04-27 11:50:00,102.68,102.71,102.57,102.61,17004.0,87.5183,87.5438,87.4245,87.4586,17004.0
2022-04-27 11:55:00,102.62,102.66,102.6,102.65,7763.0,87.4671,87.5012,87.4501,87.4927,7763.0
2022-04-27 12:00:00,102.66,102.85,102.66,102.75,18429.0,87.5012,87.6632,87.5012,87.5779,18429.0
2022-04-27 12:05:00,102.75,102.89,102.75,102.84,13411.0,87.5779,87.6973,87.5779,87.6546,13411.0
2022-04-27 12:10:00,102.85,102.85,102.73,102.76,13582.0,87.6632,87.6632,87.5609,87.5865,13582.0
2022-04-27 12:15:00,102.75,102.81,102.72,102.74,15134.0,87.5779,87.6291,87.5524,87.5694,15134.0
2022-04-27 12:20:00,102.75,102.86,102.74,102.78,24411.0,87.5779,87.6717,87.5694,87.6035,24411.0
2022-04-27 12:25:00,102.78,102.93,102.74,102.82,26931.0,87.6035,87.7314,87.5694,87.6376,26931.0
2022-04-27 12:30:00,102.82,102.94,102.79,102.8,8615.0,87.6376,87.7399,87.612,87.6206,8615.0
2022-04-27 12:35:00,102.8,102.83,102.75,102.83,17558.0,87.6206,87.6461,87.5779,87.6461,17558.0
2022-04-27 12:40:00,102.84,103.03,102.8,103.02,8957.0,87.6546,87.8166,87.6206,87.8081,8957.0
2022-04-27 12:45:00,103.03,103.05,102.92,103.02,12439.0,87.8166,87.8336,87.7228,87.8081,12439.0
2022-04-27 12:50:00,102.99,102.99,102.91,102.99,9655.0,87.7825,87.7825,87.7143,87.7825,9655.0
2022-04-27 12:55:00,102.99,103.08,102.99,103.04,11642.0,87.7825,87.8592,87.7825,87.8251,11642.0
2022-04-27 13:00:00,103.04,103.05,102.92,103.04,24024.0,87.8251,87.8336,87.7228,87.8251,24024.0
2022-04-27 13:05:00,103.03,103.03,102.94,102.94,16129.0,87.8166,87.8166,87.7399,87.7399,16129.0
2022-04-27 13:10:00,102.94,103.03,102.87,102.99,62937.0,87.7399,87.8166,87.6802,87.7825,62937.0
2022-04-27 13:15:00,103.01,103.08,102.94,103.0,58552.0,87.7995,87.8592,87.7399,87.791,58552.0
2022-04-27 13:20:00,103.0,103.21,103.0,103.1,9825.0,87.791,87.97,87.791,87.8763,9825.0
2022-04-27 13:25:00,103.07,103.14,102.91,103.12,19610.0,87.8507,87.9104,87.7143,87.8933,19610.0
2022-04-27 13:30:00,103.14,103.22,103.04,103.05,9619.0,87.9104,87.9785,87.8251,87.8336,9619.0
2022-04-27 13:35:00,103.09,103.14,103.0,103.02,13482.0,87.8677,87.9104,87.791,87.8081,13482.0
2022-04-27 13:40:00,103.02,103.08,102.93,103.06,20632.0,87.8081,87.8592,87.7314,87.8422,20632.0
2022-04-27 13:45:00,103.02,103.12,103.0,103.08,14871.0,87.8081,87.8933,87.791,87.8592,14871.0
2022-04-27 13:50:00,103.09,103.16,103.05,103.15,9173.0,87.8677,87.9274,87.8336,87.9189,9173.0
2022-04-27 13:55:00,103.17,103.2,103.08,103.16,11390.0,87.9359,87.9615,87.8592,87.9274,11390.0
2022-04-27 14:00:00,103.13,103.13,102.96,103.04,33911.0,87.9018,87.9018,87.7569,87.8251,33911.0
2022-04-27 14:05:00,103.04,103.07,103.0,103.0,27798.0,87.8251,87.8507,87.791,87.791,27798.0
2022-04-27 14:10:00,103.0,103.06,102.92,103.02,27306.0,87.791,87.8422,87.7228,87.8081,27306.0
2022-04-27 14:15:00,103.01,103.05,102.94,102.97,32505.0,87.7995,87.8336,87.7399,87.7655,32505.0
2022-04-27 14:20:00,102.98,103.04,102.93,102.93,25164.0,87.774,87.8251,87.7314,87.7314,25164.0
2022-04-27 14:25:00,102.91,103.0,102.89,102.99,21596.0,87.7143,87.791,87.6973,87.7825,21596.0
2022-04-27 14:30:00,102.98,103.03,102.93,102.99,22049.0,87.774,87.8166,87.7314,87.7825,22049.0
2022-04-27 14:35:00,102.98,103.04,102.78,102.89,53207.0,87.774,87.8251,87.6035,87.6973,53207.0
2022-04-27 14:40:00,102.9,102.95,102.86,102.93,21069.0,87.7058,87.7484,87.6717,87.7314,21069.0
2022-04-27 14:45:00,102.91,102.99,102.84,102.91,24835.0,87.7143,87.7825,87.6546,87.7143,24835.0
2022-04-27 14:50:00,102.91,102.91,102.74,102.75,27709.0,87.7143,87.7143,87.5694,87.5779,27709.0
2022-04-27 14:55:00,102.73,102.75,102.6,102.73,47077.0,87.5609,87.5779,87.4501,87.5609,47077.0
2022-04-27 15:00:00,102.72,102.77,102.62,102.64,32503.0,87.5524,87.595,87.4671,87.4842,32503.0
2022-04-27 15:05:00,102.64,102.66,102.49,102.51,32202.0,87.4842,87.5012,87.3563,87.3734,32202.0
2022-04-27 15:10:00,102.5,102.58,102.43,102.53,19072.0,87.3649,87.433,87.3052,87.3904,19072.0
2022-04-27 15:15:00,102.51,102.66,102.49,102.63,24145.0,87.3734,87.5012,87.3563,87.4757,24145.0
2022-04-27 15:20:00,102.63,102.66,102.47,102.51,63321.0,87.4757,87.5012,87.3393,87.3734,63321.0
2022-04-27 15:25:00,102.51,102.67,102.51,102.63,53633.0,87.3734,87.5098,87.3734,87.4757,53633.0
2022-04-27 15:30:00,102.63,102.66,102.5,102.51,44776.0,87.4757,87.5012,87.3649,87.3734,44776.0
2022-04-27 15:35:00,102.5,102.6,102.49,102.58,54921.0,87.3649,87.4501,87.3563,87.433,54921.0
2022-04-27 15:40:00,102.58,102.67,102.5,102.52,62079.0,87.433,87.5098,87.3649,87.3819,62079.0
2022-04-27 15:45:00,102.52,102.52,102.12,102.16,111457.0,87.3819,87.3819,87.041,87.0751,111457.0
2022-04-27 15:50:00,102.17,102.24,101.76,101.83,142360.0,87.0836,87.1432,86.7341,86.7938,142360.0
2022-04-27 15:55:00,101.84,101.87,101.61,101.69,252583.0,86.8023,86.8279,86.6063,86.6745,252583.0
2022-04-28 09:30:00,102.0,102.13,101.41,101.41,360151.0,86.9387,87.0495,86.4358,86.4358,360151.0
2022-04-28 09:35:00,101.37,101.62,100.95,101.54,47906.0,86.4017,86.6148,86.0437,86.5466,47906.0
2022-04-28 09:40:00,101.49,101.71,101.33,101.57,33281.0,86.504,86.6915,86.3676,86.5722,33281.0
2022-04-28 09:45:00,101.62,102.27,101.62,101.91,34134.0,86.6148,87.1688,86.6148,86.862,34134.0
2022-04-28 09:50:00,101.89,102.37,101.85,102.32,18208.0,86.8449,87.2541,86.8108,87.2114,18208.0
2022-04-28 09:55:00,102.28,102.28,102.0,102.12,13536.0,87.1773,87.1773,86.9387,87.041,13536.0
2022-04-28 10:00:00,102.12,102.32,101.88,101.88,16475.0,87.041,87.2114,86.8364,86.8364,16475.0
2022-04-28 10:05:00,101.89,102.01,101.83,101.9,18266.0,86.8449,86.9472,86.7938,86.8535,18266.0
2022-04-28 10:10:00,101.9,102.0,101.74,101.98,25238.0,86.8535,86.9387,86.7171,86.9216,25238.0
2022-04-28 10:15:00,102.0,102.07,101.7,101.9,32802.0,86.9387,86.9983,86.683,86.8535,32802.0
2022-04-28 10:20:00,101.87,102.12,101.83,102.03,21724.0,86.8279,87.041,86.7938,86.9643,21724.0
2022-04-28 10:25:00,102.02,102.03,101.71,101.82,28586.0,86.9557,86.9643,86.6915,86.7853,28586.0
2022-04-28 10:30:00,101.81,101.82,101.58,101.68,28748.0,86.7767,86.7853,86.5807,86.6659,28748.0
2022-04-28 10:35:00,101.68,101.8,101.64,101.75,47294.0,86.6659,86.7682,86.6318,86.7256,47294.0
2022-04-28 10:40:00,101.75,101.89,101.59,101.85,25157.0,86.7256,86.8449,86.5892,86.8108,25157.0
2022-04-28 10:45:00,101.84,101.97,101.78,101.86,16901.0,86.8023,86.9131,86.7512,86.8194,16901.0
2022-04-28 10:50:00,101.87,101.91,101.72,101.81,23638.0,86.8279,86.862,86.7,86.7767,23638.0
2022-04-28 10:55:00,101.81,101.88,101.75,101.76,15588.0,86.7767,86.8364,86.7256,86.7341,15588.0
2022-04-28 11:00:00,101.76,101.94,101.75,101.91,21661.0,86.7341,86.8875,86.7256,86.862,21661.0
2022-04-28 11:05:00,101.92,102.09,101.91,102.04,28138.0,86.8705,87.0154,86.862,86.9728,28138.0
2022-04-28 11:10:00,102.05,102.13,101.97,101.98,25490.0,86.9813,87.0495,86.9131,86.9216,25490.0
2022-04-28 11:15:00,101.97,102.1,101.85,102.03,26565.0,86.9131,87.0239,86.8108,86.9643,26565.0
2022-04-28 11:20:00,102.02,102.19,101.98,102.17,10360.0,86.9557,87.1006,86.9216,87.0836,10360.0
2022-04-28 11:25:00,102.18,102.26,102.11,102.17,31630.0,87.0921,87.1603,87.0324,87.0836,31630.0
2022-04-28 11:30:00,102.17,102.44,102.14,102.44,38962.0,87.0836,87.3137,87.058,87.3137,38962.0
2022-04-28 11:35:00,102.44,102.65,102.44,102.63,32314.0,87.3137,87.4927,87.3137,87.4757,32314.0
2022-04-28 11:40:00,102.61,102.72,102.54,102.7,26082.0,87.4586,87.5524,87.3989,87.5353,26082.0
2022-04-28 11:45:00,102.68,102.71,102.54,102.61,38393.0,87.5183,87.5438,87.3989,87.4586,38393.0
2022-04-28 11:50:00,102.59,102.72,102.58,102.72,32086.0,87.4416,87.5524,87.433,87.5524,32086.0
2022-04-28 11:55:00,102.7,102.92,102.7,102.88,52544.0,87.5353,87.7228,87.5353,87.6887,52544.0
2022-04-28 12:00:00,102.9,102.96,102.77,102.83,163645.0,87.7058,87.7569,87.595,87.6461,163645.0
2022-04-28 12:05:00,102.86,102.86,102.52,102.62,28109.0,87.6717,87.6717,87.3819,87.4671,28109.0
2022-04-28 12:10:00,102.61,102.62,102.51,102.62,24291.0,87.4586,87.4671,87.3734,87.4671,24291.0
2022-04-28 12:15:00,102.62,102.64,102.49,102.49,22803.0,87.4671,87.4842,87.3563,87.3563,22803.0
2022-04-28 12:20:00,102.48,102.72,102.4,102.56,28675.0,87.3478,87.5524,87.2796,87.416,28675.0
2022-04-28 12:25:00,102.56,102.65,102.49,102.63,15712.0,87.416,87.4927,87.3563,87.4757,15712.0
2022-04-28 12:30:00,102.65,102.72,102.62,102.63,13308.0,87.4927,87.5524,87.4671,87.4757,13308.0
2022-04-28 12:35:00,102.64,102.87,102.55,102.84,55004.0,87.4842,87.6802,87.4075,87.6546,55004.0
2022-04-28 12:40:00,102.83,102.94,102.78,102.82,31543.0,87.6461,87.7399,87.6035,87.6376,31543.0
2022-04-28 12:45:00,102.82,102.87,102.75,102.82,15892.0,87.6376,87.6802,87.5779,87.6376,15892.0
2022-04-28 12:50:00,102.83,102.87,102.73,102.74,13460.0,87.6461,87.6802,87.5609,87.5694,13460.0
2022-04-28 12:55:00,102.71,102.87,102.68,102.86,12288.0,87.5438,87.6802,87.5183,87.6717,12288.0
2022-04-28 13:00:00,102.84,102.84,102.68,102.72,13252.0,87.6546,87.6546,87.5183,87.5524,13252.0
2022-04-28 13:05:00,102.72,102.86,102.68,102.78,11069.0,87.5524,87.6717,87.5183,87.6035,11069.0
2022-04-28 13:10:00,102.76,102.86,102.75,102.77,13878.0,87.5865,87.6717,87.5779,87.595,13878.0
2022-04-28 13:15:00,102.78,102.81,102.71,102.78,26290.0,87.6035,87.6291,87.5438,87.6035,26290.0
2022-04-28 13:20:00,102.77,102.8,102.61,102.63,12404.0,87.595,87.6206,87.4586,87.4757,12404.0
2022-04-28 13:25:00,102.63,102.82,102.62,102.81,11075.0,87.4757,87.6376,87.4671,87.6291,11075.0
2022-04-28 13:30:00,102.82,102.88,102.75,102.81,14224.0,87.6376,87.6887,87.5779,87.6291,14224.0
2022-04-28 13:35:00,102.81,102.84,102.61,102.72,15787.0,87.6291,87.6546,87.4586,87.5524,15787.0
2022-04-28 13:40:00,102.74,102.74,102.58,102.64,17034.0,87.5694,87.5694,87.433,87.4842,17034.0
2022-04-28 13:45:00,102.68,102.87,102.67,102.86,10416.0,87.5183,87.6802,87.5098,87.6717,10416.0
2022-04-28 13:50:00,102.84,102.84,102.62,102.65,18308.0,87.6546,87.6546,87.4671,87.4927,18308.0
2022-04-28 13:55:00,102.63,102.63,102.55,102.59,12515.0,87.4757,87.4757,87.4075,87.4416,12515.0
2022-04-28 14:00:00,102.58,102.65,102.51,102.56,19725.0,87.433,87.4927,87.3734,87.416,19725.0
2022-04-28 14:05:00,102.57,102.6,102.52,102.55,13109.0,87.4245,87.4501,87.3819,87.4075,13109.0
2022-04-28 14:10:00,102.55,102.62,102.53,102.54,16009.0,87.4075,87.4671,87.3904,87.3989,16009.0
2022-04-28 14:15:00,102.55,102.58,102.46,102.57,9610.0,87.4075,87.433,87.3308,87.4245,9610.0
2022-04-28 14:20:00,102.55,102.64,102.51,102.61,16789.0,87.4075,87.4842,87.3734,87.4586,16789.0
2022-04-28 14:25:00,102.62,102.62,102.53,102.59,14814.0,87.4671,87.4671,87.3904,87.4416,14814.0
2022-04-28 14:30:00,102.59,102.68,102.52,102.57,15797.0,87.4416,87.5183,87.3819,87.4245,15797.0
2022-04-28 14:35:00,102.59,102.7,102.55,102.65,24946.0,87.4416,87.5353,87.4075,87.4927,24946.0
2022-04-28 14:40:00,102.65,102.84,102.65,102.84,27193.0,87.4927,87.6546,87.4927,87.6546,27193.0
2022-04-28 14:45:00,102.83,102.99,102.83,102.99,17701.0,87.6461,87.7825,87.6461,87.7825,17701.0
2022-04-28 14:50:00,102.99,103.12,102.94,102.94,21834.0,87.7825,87.8933,87.7399,87.7399,21834.0
2022-04-28 14:55:00,102.9,103.1,102.9,103.09,19471.0,87.7058,87.8763,87.7058,87.8677,19471.0
2022-04-28 15:00:00,103.08,103.08,102.99,103.0,19192.0,87.8592,87.8592,87.7825,87.791,19192.0
2022-04-28 15:05:00,103.01,103.02,102.83,102.85,20906.0,87.7995,87.8081,87.6461,87.6632,20906.0
2022-04-28 15:10:00,102.84,102.84,102.68,102.75,19483.0,87.6546,87.6546,87.5183,87.5779,19483.0
2022-04-28 15:15:00,102.74,102.74,102.64,102.71,31643.0,87.5694,87.5694,87.4842,87.5438,31643.0
2022-04-28 15:20:00,102.73,102.8,102.72,102.76,15583.0,87.5609,87.6206,87.5524,87.5865,15583.0
2022-04-28 15:25:00,102.75,102.75,102.6,102.61,44797.0,87.5779,87.5779,87.4501,87.4586,44797.0
2022-04-28 15:30:00,102.61,102.61,102.4,102.53,44020.0,87.4586,87.4586,87.2796,87.3904,44020.0
2022-04-28 15:35:00,102.53,102.59,102.47,102.56,51280.0,87.3904,87.4416,87.3393,87.416,51280.0
2022-04-28 15:40:00,102.55,102.62,102.35,102.42,55436.0,87.4075,87.4671,87.237,87.2967,55436.0
2022-04-28 15:45:00,102.43,102.51,102.3,102.36,75392.0,87.3052,87.3734,87.1944,87.2455,75392.0
2022-04-28 15:50:00,102.39,102.39,102.23,102.28,85566.0,87.2711,87.2711,87.1347,87.1773,85566.0
2022-04-28 15:55:00,102.28,102.5,102.25,102.48,413543.0,87.1773,87.3649,87.1518,87.3478,413543.0
2022-04-29 09:30:00,102.62,102.96,102.4,102.56,65010.0,87.4671,87.7569,87.2796,87.416,65010.0
2022-04-29 09:35:00,102.58,102.59,102.26,102.37,20663.0,87.433,87.4416,87.1603,87.2541,20663.0
2022-04-29 09:40:00,102.39,102.44,101.83,101.92,29177.0,87.2711,87.3137,86.7938,86.8705,29177.0
2022-04-29 09:45:00,101.92,102.19,101.86,102.07,33948.0,86.8705,87.1006,86.8194,86.9983,33948.0
2022-04-29 09:50:00,102.02,102.12,101.64,101.79,33109.0,86.9557,87.041,86.6318,86.7597,33109.0
2022-04-29 09:55:00,101.76,102.12,101.74,101.99,48084.0,86.7341,87.041,86.7171,86.9302,48084.0
2022-04-29 10:00:00,102.04,102.34,102.01,102.13,37647.0,86.9728,87.2285,86.9472,87.0495,37647.0
2022-04-29 10:05:00,102.16,102.35,101.95,101.98,19067.0,87.0751,87.237,86.8961,86.9216,19067.0
2022-04-29 10:10:00,101.97,102.03,101.81,101.87,25468.0,86.9131,86.9643,86.7767,86.8279,25468.0
2022-04-29 10:15:00,101.89,101.96,101.5,101.5,17678.0,86.8449,86.9046,86.5125,86.5125,17678.0
2022-04-29 10:20:00,101.52,101.68,101.44,101.44,13841.0,86.5296,86.6659,86.4614,86.4614,13841.0
2022-04-29 10:25:00,101.43,101.51,101.38,101.46,17711.0,86.4529,86.521,86.4102,86.4784,17711.0
2022-04-29 10:30:00,101.36,101.36,101.13,101.13,8643.0,86.3932,86.3932,86.1971,86.1971,8643.0
2022-04-29 10:35:00,101.13,101.32,101.0,101.31,20688.0,86.1971,86.3591,86.0863,86.3506,20688.0
2022-04-29 10:40:00,101.31,101.41,101.19,101.23,16762.0,86.3506,86.4358,86.2483,86.2824,16762.0
2022-04-29 10:45:00,101.2,101.42,101.2,101.42,11122.0,86.2568,86.4443,86.2568,86.4443,11122.0
2022-04-29 10:50:00,101.44,101.47,101.34,101.38,8797.0,86.4614,86.4869,86.3761,86.4102,8797.0
2022-04-29 10:55:00,101.36,101.49,101.3,101.4,9542.0,86.3932,86.504,86.342,86.4273,9542.0
2022-04-29 11:00:00,101.38,101.39,101.19,101.31,17533.0,86.4102,86.4188,86.2483,86.3506,17533.0
2022-04-29 11:05:00,101.32,101.49,101.31,101.39,7454.0,86.3591,86.504,86.3506,86.4188,7454.0
2022-04-29 11:10:00,101.4,101.41,101.18,101.25,8937.0,86.4273,86.4358,86.2398,86.2994,8937.0
2022-04-29 11:15:00,101.24,101.4,101.22,101.34,12199.0,86.2909,86.4273,86.2739,86.3761,12199.0
2022-04-29 11:20:00,101.35,101.36,101.23,101.23,15426.0,86.3847,86.3932,86.2824,86.2824,15426.0
2022-04-29 11:25:00,101.22,101.51,101.21,101.46,9568.0,86.2739,86.521,86.2653,86.4784,9568.0
2022-04-29 11:30:00,101.51,101.62,101.46,101.55,9128.0,86.521,86.6148,86.4784,86.5551,9128.0
2022-04-29 11:35:00,101.56,101.59,101.26,101.31,92628.0,86.5637,86.5892,86.308,86.3506,92628.0
2022-04-29 11:40:00,101.27,101.44,101.25,101.36,15837.0,86.3165,86.4614,86.2994,86.3932,15837.0
2022-04-29 11:45:00,101.38,101.48,101.37,101.43,17733.0,86.4102,86.4955,86.4017,86.4529,17733.0
2022-04-29 11:50:00,101.44,101.49,101.39,101.45,13874.0,86.4614,86.504,86.4188,86.4699,13874.0
2022-04-29 11:55:00,101.47,101.53,101.35,101.42,12180.0,86.4869,86.5381,86.3847,86.4443,12180.0
2022-04-29 12:00:00,101.41,101.42,101.21,101.21,18069.0,86.4358,86.4443,86.2653,86.2653,18069.0
2022-04-29 12:05:00,101.22,101.26,100.98,100.98,16671.0,86.2739,86.308,86.0693,86.0693,16671.0
2022-04-29 12:10:00,100.98,101.1,100.98,101.05,23030.0,86.0693,86.1716,86.0693,86.129,23030.0
2022-04-29 12:15:00,101.03,101.13,101.02,101.06,16962.0,86.1119,86.1971,86.1034,86.1375,16962.0
2022-04-29 12:20:00,101.03,101.06,100.96,101.05,17863.0,86.1119,86.1375,86.0523,86.129,17863.0
2022-04-29 12:25:00,101.03,101.08,100.93,100.99,28649.0,86.1119,86.1545,86.0267,86.0778,28649.0
2022-04-29 12:30:00,100.97,101.03,100.81,100.87,20378.0,86.0608,86.1119,85.9244,85.9755,20378.0
2022-04-29 12:35:00,100.9,101.0,100.87,100.93,19807.0,86.0011,86.0863,85.9755,86.0267,19807.0
2022-04-29 12:40:00,100.91,100.91,100.59,100.67,16062.0,86.0096,86.0096,85.7369,85.8051,16062.0
2022-04-29 12:45:00,100.69,100.7,100.45,100.45,13217.0,85.8221,85.8306,85.6176,85.6176,13217.0
2022-04-29 12:50:00,100.46,100.61,100.44,100.44,11615.0,85.6261,85.7539,85.609,85.609,11615.0
2022-04-29 12:55:00,100.45,100.59,100.45,100.58,7973.0,85.6176,85.7369,85.6176,85.7284,7973.0
2022-04-29 13:00:00,100.56,100.78,100.54,100.78,14822.0,85.7113,85.8988,85.6943,85.8988,14822.0
2022-04-29 13:05:00,100.78,100.84,100.67,100.8,34809.0,85.8988,85.95,85.8051,85.9159,34809.0
2022-04-29 13:10:00,100.78,100.9,100.76,100.8,22150.0,85.8988,86.0011,85.8818,85.9159,22150.0
2022-04-29 13:15:00,100.81,100.94,100.81,100.92,13330.0,85.9244,86.0352,85.9244,86.0182,13330.0
2022-04-29 13:20:00,100.92,101.04,100.89,101.02,20547.0,86.0182,86.1204,85.9926,86.1034,20547.0
2022-04-29 13:25:00,101.04,101.15,101.0,101.01,27158.0,86.1204,86.2142,86.0863,86.0949,27158.0
2022-04-29 13:30:00,101.03,101.2,101.02,101.09,31094.0,86.1119,86.2568,86.1034,86.1631,31094.0
2022-04-29 13:35:00,101.08,101.19,101.0,101.17,24448.0,86.1545,86.2483,86.0863,86.2312,24448.0
2022-04-29 13:40:00,101.14,101.19,100.98,100.99,28756.0,86.2057,86.2483,86.0693,86.0778,28756.0
2022-04-29 13:45:00,100.99,100.99,100.86,100.89,8169.0,86.0778,86.0778,85.967,85.9926,8169.0
2022-04-29 13:50:00,100.92,100.95,100.82,100.83,4902.0,86.0182,86.0437,85.9329,85.9414,4902.0
2022-04-29 13:55:00,100.83,100.95,100.77,100.92,35682.0,85.9414,86.0437,85.8903,86.0182,35682.0
2022-04-29 14:00:00,100.92,100.99,100.83,100.88,28639.0,86.0182,86.0778,85.9414,85.9841,28639.0
2022-04-29 14:05:00,100.89,100.89,100.79,100.79,10771.0,85.9926,85.9926,85.9074,85.9074,10771.0
2022-04-29 14:10:00,100.8,100.97,100.8,100.94,8312.0,85.9159,86.0608,85.9159,86.0352,8312.0
2022-04-29 14:15:00,100.97,101.09,100.97,101.07,22320.0,86.0608,86.1631,86.0608,86.146,22320.0
2022-04-29 14:20:00,101.03,101.04,100.95,100.99,21019.0,86.1119,86.1204,86.0437,86.0778,21019.0
2022-04-29 14:25:00,101.03,101.09,100.99,101.04,9577.0,86.1119,86.1631,86.0778,86.1204,9577.0
2022-04-29 14:30:00,101.04,101.12,101.02,101.12,7664.0,86.1204,86.1886,86.1034,86.1886,7664.0
2022-04-29 14:35:00,101.12,101.2,101.1,101.1,20024.0,86.1886,86.2568,86.1716,86.1716,20024.0
2022-04-29 14:40:00,101.12,101.13,101.04,101.1,13277.0,86.1886,86.1971,86.1204,86.1716,13277.0
2022-04-29 14:45:00,101.06,101.1,100.96,100.98,22978.0,86.1375,86.1716,86.0523,86.0693,22978.0
2022-04-29 14:50:00,100.99,101.02,100.73,100.73,26689.0,86.0778,86.1034,85.8562,85.8562,26689.0
2022-04-29 14:55:00,100.75,100.84,100.7,100.81,25039.0,85.8733,85.95,85.8306,85.9244,25039.0
2022-04-29 15:00:00,100.79,100.8,100.63,100.76,46908.0,85.9074,85.9159,85.771,85.8818,46908.0
2022-04-29 15:05:00,100.73,100.74,100.57,100.65,35574.0,85.8562,85.8647,85.7198,85.788,35574.0
2022-04-29 15:10:00,100.66,100.67,100.38,100.48,36173.0,85.7965,85.8051,85.5579,85.6431,36173.0
2022-04-29 15:15:00,100.46,100.62,100.4,100.59,24756.0,85.6261,85.7625,85.5749,85.7369,24756.0
2022-04-29 15:20:00,100.6,100.65,100.48,100.62,22735.0,85.7454,85.788,85.6431,85.7625,22735.0
2022-04-29 15:25:00,100.62,100.67,100.54,100.62,23753.0,85.7625,85.8051,85.6943,85.7625,23753.0
2022-04-29 15:30:00,100.61,100.79,100.57,100.74,49405.0,85.7539,85.9074,85.7198,85.8647,49405.0
2022-04-29 15:35:00,100.72,100.8,100.65,100.75,28115.0,85.8477,85.9159,85.788,85.8733,28115.0
2022-04-29 15:40:00,100.75,100.79,100.56,100.58,34688.0,85.8733,85.9074,85.7113,85.7284,34688.0
2022-04-29 15:45:00,100.61,100.62,100.22,100.23,54234.0,85.7539,85.7625,85.4215,85.43,54234.0
2022-04-29 15:50:00,100.23,100.41,99.9,99.96,169028.0,85.43,85.5835,85.1488,85.1999,169028.0
2022-04-29 15:55:00,99.96,100.05,99.79,100.02,337446.0,85.1999,85.2766,85.055,85.2511,337446.0
2022-05-02 09:30:00,101.39,101.39,100.26,100.32,94915.0,86.4188,86.4188,85.4556,85.5068,94915.0
2022-05-02 09:35:00,100.37,100.4,99.55,99.68,42305.0,85.5494,85.5749,84.8505,84.9613,42305.0
2022-05-02 09:40:00,99.72,100.22,99.65,99.9,98143.0,84.9953,85.4215,84.9357,85.1488,98143.0
2022-05-02 09:45:00,99.92,99.92,99.5,99.58,45506.0,85.1658,85.1658,84.8078,84.876,45506.0
2022-05-02 09:50:00,99.56,99.78,99.34,99.41,46828.0,84.859,85.0465,84.6715,84.7311,46828.0
2022-05-02 09:55:00,99.39,99.59,99.24,99.49,67953.0,84.7141,84.8845,84.5862,84.7993,67953.0
2022-05-02 10:00:00,99.49,100.09,99.48,99.77,75991.0,84.7993,85.3107,84.7908,85.038,75991.0
2022-05-02 10:05:00,99.75,99.83,99.36,99.47,57032.0,85.0209,85.0891,84.6885,84.7823,57032.0
2022-05-02 10:10:00,99.49,99.95,99.35,99.9,55771.0,84.7993,85.1914,84.68,85.1488,55771.0
2022-05-02 10:15:00,99.93,99.96,99.57,99.83,26988.0,85.1743,85.1999,84.8675,85.0891,26988.0
2022-05-02 10:20:00,99.88,100.1,99.7,100.03,34007.0,85.1317,85.3192,84.9783,85.2596,34007.0
2022-05-02 10:25:00,100.03,100.04,99.63,99.63,36653.0,85.2596,85.2681,84.9186,84.9186,36653.0
2022-05-02 10:30:00,99.66,99.89,99.63,99.7,23919.0,84.9442,85.1402,84.9186,84.9783,23919.0
2022-05-02 10:35:00,99.68,99.84,99.6,99.82,33783.0,84.9613,85.0976,84.8931,85.0806,33783.0
2022-05-02 10:40:00,99.84,100.03,99.78,99.8,21311.0,85.0976,85.2596,85.0465,85.0635,21311.0
2022-05-02 10:45:00,99.81,99.89,99.73,99.86,21482.0,85.0721,85.1402,85.0039,85.1147,21482.0
2022-05-02 10:50:00,99.88,99.91,99.73,99.73,44678.0,85.1317,85.1573,85.0039,85.0039,44678.0
2022-05-02 10:55:00,99.73,99.82,99.62,99.77,67112.0,85.0039,85.0806,84.9101,85.038,67112.0
2022-05-02 11:00:00,99.75,99.79,99.26,99.27,29469.0,85.0209,85.055,84.6033,84.6118,29469.0
2022-05-02 11:05:00,99.29,99.5,99.28,99.46,13354.0,84.6288,84.8078,84.6203,84.7737,13354.0
2022-05-02 11:10:00,99.46,99.47,99.11,99.32,33460.0,84.7737,84.7823,84.4754,84.6544,33460.0
2022-05-02 11:15:00,99.33,99.44,99.02,99.03,18265.0,84.6629,84.7567,84.3987,84.4072,18265.0
2022-05-02 11:20:00,99.04,99.18,98.94,99.08,25518.0,84.4158,84.5351,84.3305,84.4499,25518.0
2022-05-02 11:25:00,99.09,99.1,98.74,98.83,17305.0,84.4584,84.4669,84.1601,84.2368,17305.0
2022-05-02 11:30:00,98.81,98.92,98.74,98.74,22612.0,84.2197,84.3135,84.1601,84.1601,22612.0
2022-05-02 11:35:00,98.75,98.93,98.65,98.7,19326.0,84.1686,84.322,84.0833,84.126,19326.0
2022-05-02 11:40:00,98.69,98.72,98.48,98.63,23169.0,84.1174,84.143,83.9384,84.0663,23169.0
2022-05-02 11:45:00,98.61,98.9,98.57,98.87,19627.0,84.0493,84.2964,84.0152,84.2709,19627.0
2022-05-02 11:50:00,98.85,98.85,98.59,98.68,35274.0,84.2538,84.2538,84.0322,84.1089,35274.0
2022-05-02 11:55:00,98.69,98.82,98.58,98.78,33622.0,84.1174,84.2282,84.0237,84.1941,33622.0
2022-05-02 12:00:00,98.79,98.84,98.37,98.39,33376.0,84.2027,84.2453,83.8447,83.8617,33376.0
2022-05-02 12:05:00,98.4,98.49,98.17,98.2,31553.0,83.8703,83.947,83.6742,83.6998,31553.0
2022-05-02 12:10:00,98.18,98.29,98.02,98.29,76667.0,83.6827,83.7765,83.5464,83.7765,76667.0
2022-05-02 12:15:00,98.28,98.37,98.21,98.35,21482.0,83.768,83.8447,83.7083,83.8276,21482.0
2022-05-02 12:20:00,98.37,98.56,98.33,98.43,65559.0,83.8447,84.0066,83.8106,83.8958,65559.0
2022-05-02 12:25:00,98.41,98.43,98.22,98.25,29140.0,83.8788,83.8958,83.7168,83.7424,29140.0
2022-05-02 12:30:00,98.23,98.35,98.17,98.28,39199.0,83.7254,83.8276,83.6742,83.768,39199.0
2022-05-02 12:35:00,98.28,98.3,98.1,98.11,19489.0,83.768,83.785,83.6146,83.6231,19489.0
2022-05-02 12:40:00,98.11,98.22,98.02,98.05,21970.0,83.6231,83.7168,83.5464,83.5719,21970.0
2022-05-02 12:45:00,98.04,98.04,97.94,97.95,25846.0,83.5634,83.5634,83.4782,83.4867,25846.0
2022-05-02 12:50:00,97.94,97.96,97.72,97.75,54703.0,83.4782,83.4952,83.2907,83.3162,54703.0
2022-05-02 12:55:00,97.76,97.82,97.6,97.72,24811.0,83.3248,83.3759,83.1884,83.2907,24811.0
2022-05-02 13:00:00,97.73,97.91,97.66,97.69,35868.0,83.2992,83.4526,83.2395,83.2651,35868.0
2022-05-02 13:05:00,97.7,98.1,97.64,98.05,37563.0,83.2736,83.6146,83.2225,83.5719,37563.0
2022-05-02 13:10:00,98.06,98.19,98.01,98.12,22107.0,83.5805,83.6913,83.5378,83.6316,22107.0
2022-05-02 13:15:00,98.12,98.16,98.01,98.06,18356.0,83.6316,83.6657,83.5378,83.5805,18356.0
2022-05-02 13:20:00,98.05,98.08,97.91,97.94,21855.0,83.5719,83.5975,83.4526,83.4782,21855.0
2022-05-02 13:25:00,97.94,97.98,97.74,97.82,23436.0,83.4782,83.5123,83.3077,83.3759,23436.0
2022-05-02 13:30:00,97.82,97.87,97.59,97.63,20328.0,83.3759,83.4185,83.1799,83.214,20328.0
2022-05-02 13:35:00,97.64,97.76,97.61,97.72,17144.0,83.2225,83.3248,83.1969,83.2907,17144.0
2022-05-02 13:40:00,97.73,97.92,97.73,97.81,19025.0,83.2992,83.4611,83.2992,83.3674,19025.0
2022-05-02 13:45:00,97.77,97.78,97.63,97.7,23095.0,83.3333,83.3418,83.214,83.2736,23095.0
2022-05-02 13:50:00,97.72,97.78,97.66,97.72,34441.0,83.2907,83.3418,83.2395,83.2907,34441.0
2022-05-02 13:55:00,97.72,97.83,97.64,97.77,80160.0,83.2907,83.3844,83.2225,83.3333,80160.0
2022-05-02 14:00:00,97.78,97.78,97.6,97.68,25646.0,83.3418,83.3418,83.1884,83.2566,25646.0
2022-05-02 14:05:00,97.68,97.9,97.65,97.7,24775.0,83.2566,83.4441,83.231,83.2736,24775.0
2022-05-02 14:10:00,97.69,97.69,97.24,97.28,27728.0,83.2651,83.2651,82.8815,82.9156,27728.0
2022-05-02 14:15:00,97.28,97.39,97.16,97.23,35998.0,82.9156,83.0094,82.8134,82.873,35998.0
2022-05-02 14:20:00,97.22,97.25,97.11,97.14,28674.0,82.8645,82.8901,82.7707,82.7963,28674.0
2022-05-02 14:25:00,97.16,97.16,96.97,97.01,40371.0,82.8134,82.8134,82.6514,82.6855,40371.0
2022-05-02 14:30:00,97.0,97.06,96.67,96.86,45459.0,82.677,82.7281,82.3957,82.5577,45459.0
2022-05-02 14:35:00,96.85,96.98,96.79,96.91,33802.0,82.5491,82.6599,82.498,82.6003,33802.0
2022-05-02 14:40:00,96.9,96.9,96.49,96.58,20277.0,82.5917,82.5917,82.2423,82.319,20277.0
2022-05-02 14:45:00,96.59,96.84,96.56,96.66,27997.0,82.3275,82.5406,82.302,82.3872,27997.0
2022-05-02 14:50:00,96.65,96.84,96.56,96.8,30409.0,82.3787,82.5406,82.302,82.5065,30409.0
2022-05-02 14:55:00,96.81,96.85,96.6,96.73,23131.0,82.515,82.5491,82.336,82.4469,23131.0
2022-05-02 15:00:00,96.7,97.0,96.68,96.98,38675.0,82.4213,82.677,82.4042,82.6599,38675.0
2022-05-02 15:05:00,97.02,97.31,96.99,97.26,57759.0,82.694,82.9412,82.6685,82.8986,57759.0
2022-05-02 15:10:00,97.26,97.35,97.05,97.31,47764.0,82.8986,82.9753,82.7196,82.9412,47764.0
2022-05-02 15:15:00,97.3,97.48,97.17,97.48,52965.0,82.9327,83.0861,82.8219,83.0861,52965.0
2022-05-02 15:20:00,97.49,97.71,97.49,97.68,58419.0,83.0946,83.2821,83.0946,83.2566,58419.0
2022-05-02 15:25:00,97.67,97.82,97.62,97.79,37043.0,83.2481,83.3759,83.2054,83.3503,37043.0
2022-05-02 15:30:00,97.78,98.33,97.78,98.32,82891.0,83.3418,83.8106,83.3418,83.8021,82891.0
2022-05-02 15:35:00,98.31,98.32,97.85,97.96,76695.0,83.7935,83.8021,83.4015,83.4952,76695.0
2022-05-02 15:40:00,98.0,98.14,97.91,97.94,78814.0,83.5293,83.6487,83.4526,83.4782,78814.0
2022-05-02 15:45:00,97.93,98.57,97.93,98.56,95478.0,83.4697,84.0152,83.4697,84.0066,95478.0
2022-05-02 15:50:00,98.53,98.54,98.19,98.4,150328.0,83.9811,83.9896,83.6913,83.8703,150328.0
2022-05-02 15:55:00,98.4,98.6,98.28,98.57,339142.0,83.8703,84.0407,83.768,84.0152,339142.0
2022-05-03 09:30:00,98.89,99.57,98.85,99.2,81940.0,84.2879,84.8675,84.2538,84.5521,81940.0
2022-05-03 09:35:00,99.16,99.17,98.53,98.53,39560.0,84.518,84.5266,83.9811,83.9811,39560.0
2022-05-03 09:40:00,98.62,98.72,98.42,98.58,21367.0,84.0578,84.143,83.8873,84.0237,21367.0
2022-05-03 09:45:00,98.53,98.85,98.44,98.69,26565.0,83.9811,84.2538,83.9044,84.1174,26565.0
2022-05-03 09:50:00,98.66,98.92,98.3,98.34,30368.0,84.0919,84.3135,83.785,83.8191,30368.0
2022-05-03 09:55:00,98.36,98.36,97.86,97.88,26083.0,83.8362,83.8362,83.41,83.427,26083.0
2022-05-03 10:00:00,97.88,98.01,97.66,97.78,39389.0,83.427,83.5378,83.2395,83.3418,39389.0
2022-05-03 10:05:00,97.82,97.87,97.58,97.63,45669.0,83.3759,83.4185,83.1713,83.214,45669.0
2022-05-03 10:10:00,97.63,97.87,97.42,97.82,30526.0,83.214,83.4185,83.035,83.3759,30526.0
2022-05-03 10:15:00,97.82,98.09,97.8,98.01,29940.0,83.3759,83.606,83.3589,83.5378,29940.0
2022-05-03 10:20:00,98.01,98.26,97.99,98.24,23337.0,83.5378,83.7509,83.5208,83.7339,23337.0
2022-05-03 10:25:00,98.2,98.29,98.17,98.18,23026.0,83.6998,83.7765,83.6742,83.6827,23026.0
2022-05-03 10:30:00,98.22,98.48,98.21,98.48,21712.0,83.7168,83.9384,83.7083,83.9384,21712.0
2022-05-03 10:35:00,98.46,98.46,98.32,98.38,16089.0,83.9214,83.9214,83.8021,83.8532,16089.0
2022-05-03 10:40:00,98.36,98.46,98.33,98.34,26819.0,83.8362,83.9214,83.8106,83.8191,26819.0
2022-05-03 10:45:00,98.33,98.39,98.2,98.26,20125.0,83.8106,83.8617,83.6998,83.7509,20125.0
2022-05-03 10:50:00,98.25,98.42,98.2,98.37,16547.0,83.7424,83.8873,83.6998,83.8447,16547.0
2022-05-03 10:55:00,98.34,98.38,98.28,98.31,20628.0,83.8191,83.8532,83.768,83.7935,20628.0
2022-05-03 11:00:00,98.29,98.65,98.28,98.65,10829.0,83.7765,84.0833,83.768,84.0833,10829.0
2022-05-03 11:05:00,98.63,98.93,98.63,98.84,25625.0,84.0663,84.322,84.0663,84.2453,25625.0
2022-05-03 11:10:00,98.86,98.97,98.79,98.97,12775.0,84.2623,84.3561,84.2027,84.3561,12775.0
2022-05-03 11:15:00,98.98,99.12,98.89,98.94,16078.0,84.3646,84.4839,84.2879,84.3305,16078.0
2022-05-03 11:20:00,98.94,99.13,98.92,99.1,15710.0,84.3305,84.4925,84.3135,84.4669,15710.0
2022-05-03 11:25:00,99.12,99.17,99.03,99.07,9772.0,84.4839,84.5266,84.4072,84.4413,9772.0
2022-05-03 11:30:00,99.1,99.36,99.09,99.36,11328.0,84.4669,84.6885,84.4584,84.6885,11328.0
2022-05-03 11:35:00,99.34,99.35,99.2,99.25,24937.0,84.6715,84.68,84.5521,84.5947,24937.0
2022-05-03 11:40:00,99.25,99.38,99.24,99.24,14098.0,84.5947,84.7056,84.5862,84.5862,14098.0
2022-05-03 11:45:00,99.22,99.29,99.08,99.29,18672.0,84.5692,84.6288,84.4499,84.6288,18672.0
2022-05-03 11:50:00,99.29,99.3,99.19,99.22,11834.0,84.6288,84.6374,84.5436,84.5692,11834.0
2022-05-03 11:55:00,99.19,99.26,99.13,99.15,13199.0,84.5436,84.6033,84.4925,84.5095,13199.0
2022-05-03 12:00:00,99.15,99.24,99.11,99.17,12787.0,84.5095,84.5862,84.4754,84.5266,12787.0
2022-05-03 12:05:00,99.16,99.16,98.81,98.83,15092.0,84.518,84.518,84.2197,84.2368,15092.0
2022-05-03 12:10:00,98.84,98.94,98.8,98.9,11208.0,84.2453,84.3305,84.2112,84.2964,11208.0
2022-05-03 12:15:00,98.93,98.97,98.83,98.95,9659.0,84.322,84.3561,84.2368,84.339,9659.0
2022-05-03 12:20:00,98.97,99.12,98.95,99.09,11925.0,84.3561,84.4839,84.339,84.4584,11925.0
2022-05-03 12:25:00,99.07,99.11,98.91,98.92,12603.0,84.4413,84.4754,84.305,84.3135,12603.0
2022-05-03 12:30:00,98.92,98.95,98.83,98.92,14596.0,84.3135,84.339,84.2368,84.3135,14596.0
2022-05-03 12:35:00,98.92,98.95,98.78,98.84,15505.0,84.3135,84.339,84.1941,84.2453,15505.0
2022-05-03 12:40:00,98.87,98.98,98.86,98.95,9095.0,84.2709,84.3646,84.2623,84.339,9095.0
2022-05-03 12:45:00,98.95,98.95,98.8,98.88,12755.0,84.339,84.339,84.2112,84.2794,12755.0
2022-05-03 12:50:00,98.87,98.97,98.83,98.84,11056.0,84.2709,84.3561,84.2368,84.2453,11056.0
2022-05-03 12:55:00,98.79,98.89,98.72,98.87,7307.0,84.2027,84.2879,84.143,84.2709,7307.0
2022-05-03 13:00:00,98.86,99.06,98.84,98.84,6065.0,84.2623,84.4328,84.2453,84.2453,6065.0
2022-05-03 13:05:00,98.84,99.07,98.8,99.07,11584.0,84.2453,84.4413,84.2112,84.4413,11584.0
2022-05-03 13:10:00,99.06,99.08,98.98,99.03,11868.0,84.4328,84.4499,84.3646,84.4072,11868.0
2022-05-03 13:15:00,99.06,99.12,99.0,99.07,10456.0,84.4328,84.4839,84.3817,84.4413,10456.0
2022-05-03 13:20:00,99.1,99.28,99.1,99.22,28658.0,84.4669,84.6203,84.4669,84.5692,28658.0
2022-05-03 13:25:00,99.16,99.18,98.85,98.97,13996.0,84.518,84.5351,84.2538,84.3561,13996.0
2022-05-03 13:30:00,98.97,99.01,98.93,99.0,6976.0,84.3561,84.3902,84.322,84.3817,6976.0
2022-05-03 13:35:00,98.98,99.0,98.9,98.99,6611.0,84.3646,84.3817,84.2964,84.3731,6611.0
2022-05-03 13:40:00,98.98,98.98,98.85,98.93,9128.0,84.3646,84.3646,84.2538,84.322,9128.0
2022-05-03 13:45:00,98.95,98.96,98.76,98.77,10041.0,84.339,84.3476,84.1771,84.1856,10041.0
2022-05-03 13:50:00,98.78,98.85,98.72,98.77,10742.0,84.1941,84.2538,84.143,84.1856,10742.0
2022-05-03 13:55:00,98.75,98.81,98.7,98.78,16828.0,84.1686,84.2197,84.126,84.1941,16828.0
2022-05-03 14:00:00,98.76,98.76,98.66,98.69,25219.0,84.1771,84.1771,84.0919,84.1174,25219.0
2022-05-03 14:05:00,98.68,98.82,98.66,98.79,22929.0,84.1089,84.2282,84.0919,84.2027,22929.0
2022-05-03 14:10:00,98.8,98.82,98.61,98.61,18188.0,84.2112,84.2282,84.0493,84.0493,18188.0
2022-05-03 14:15:00,98.6,98.63,98.57,98.59,10358.0,84.0407,84.0663,84.0152,84.0322,10358.0
2022-05-03 14:20:00,98.6,98.62,98.55,98.61,8212.0,84.0407,84.0578,83.9981,84.0493,8212.0
2022-05-03 14:25:00,98.58,98.58,98.48,98.51,21692.0,84.0237,84.0237,83.9384,83.964,21692.0
2022-05-03 14:30:00,98.53,98.62,98.51,98.57,8682.0,83.9811,84.0578,83.964,84.0152,8682.0
2022-05-03 14:35:00,98.58,98.85,98.58,98.63,14602.0,84.0237,84.2538,84.0237,84.0663,14602.0
2022-05-03 14:40:00,98.59,98.72,98.44,98.67,13715.0,84.0322,84.143,83.9044,84.1004,13715.0
2022-05-03 14:45:00,98.68,98.73,98.54,98.64,15396.0,84.1089,84.1515,83.9896,84.0748,15396.0
2022-05-03 14:50:00,98.66,98.76,98.62,98.66,24274.0,84.0919,84.1771,84.0578,84.0919,24274.0
2022-05-03 14:55:00,98.64,98.75,98.61,98.68,20286.0,84.0748,84.1686,84.0493,84.1089,20286.0
2022-05-03 15:00:00,98.69,98.71,98.61,98.64,18094.0,84.1174,84.1345,84.0493,84.0748,18094.0
2022-05-03 15:05:00,98.63,98.75,98.63,98.71,12920.0,84.0663,84.1686,84.0663,84.1345,12920.0
2022-05-03 15:10:00,98.72,98.77,98.69,98.74,13466.0,84.143,84.1856,84.1174,84.1601,13466.0
2022-05-03 15:15:00,98.74,98.75,98.6,98.62,18630.0,84.1601,84.1686,84.0407,84.0578,18630.0
2022-05-03 15:20:00,98.65,98.82,98.6,98.71,23096.0,84.0833,84.2282,84.0407,84.1345,23096.0
2022-05-03 15:25:00,98.69,98.75,98.62,98.62,29358.0,84.1174,84.1686,84.0578,84.0578,29358.0
2022-05-03 15:30:00,98.63,98.76,98.57,98.71,23604.0,84.0663,84.1771,84.0152,84.1345,23604.0
2022-05-03 15:35:00,98.73,98.74,98.58,98.62,60559.0,84.1515,84.1601,84.0237,84.0578,60559.0
2022-05-03 15:40:00,98.6,98.61,98.47,98.58,30813.0,84.0407,84.0493,83.9299,84.0237,30813.0
2022-05-03 15:45:00,98.58,98.77,98.5,98.67,43719.0,84.0237,84.1856,83.9555,84.1004,43719.0
2022-05-03 15:50:00,98.67,98.99,98.63,98.94,78802.0,84.1004,84.3731,84.0663,84.3305,78802.0
2022-05-03 15:55:00,98.94,99.17,98.91,98.93,257792.0,84.3305,84.5266,84.305,84.322,257792.0
2022-05-04 09:30:00,98.69,98.84,98.56,98.7,50390.0,84.1174,84.2453,84.0066,84.126,50390.0
2022-05-04 09:35:00,98.66,98.76,98.5,98.53,13809.0,84.0919,84.1771,83.9555,83.9811,13809.0
2022-05-04 09:40:00,98.45,98.76,98.42,98.7,16441.0,83.9129,84.1771,83.8873,84.126,16441.0
2022-05-04 09:45:00,98.74,99.12,98.74,98.74,30426.0,84.1601,84.4839,84.1601,84.1601,30426.0
2022-05-04 09:50:00,98.75,99.0,98.72,98.93,19366.0,84.1686,84.3817,84.143,84.322,19366.0
2022-05-04 09:55:00,98.92,99.08,98.88,99.02,16086.0,84.3135,84.4499,84.2794,84.3987,16086.0
2022-05-04 10:00:00,99.02,99.38,99.0,99.29,41814.0,84.3987,84.7056,84.3817,84.6288,41814.0
2022-05-04 10:05:00,99.31,99.31,99.15,99.17,7941.0,84.6459,84.6459,84.5095,84.5266,7941.0
2022-05-04 10:10:00,99.17,99.35,99.14,99.16,12594.0,84.5266,84.68,84.501,84.518,12594.0
2022-05-04 10:15:00,99.14,99.35,99.14,99.3,15926.0,84.501,84.68,84.501,84.6374,15926.0
2022-05-04 10:20:00,99.28,99.31,99.15,99.16,15904.0,84.6203,84.6459,84.5095,84.518,15904.0
2022-05-04 10:25:00,99.16,99.27,99.16,99.23,11912.0,84.518,84.6118,84.518,84.5777,11912.0
2022-05-04 10:30:00,99.22,99.28,99.1,99.17,21999.0,84.5692,84.6203,84.4669,84.5266,21999.0
2022-05-04 10:35:00,99.2,99.37,99.18,99.35,11833.0,84.5521,84.697,84.5351,84.68,11833.0
2022-05-04 10:40:00,99.34,99.37,99.27,99.3,11187.0,84.6715,84.697,84.6118,84.6374,11187.0
2022-05-04 10:45:00,99.3,99.38,99.16,99.2,16967.0,84.6374,84.7056,84.518,84.5521,16967.0
2022-05-04 10:50:00,99.16,99.22,99.11,99.18,13906.0,84.518,84.5692,84.4754,84.5351,13906.0
2022-05-04 10:55:00,99.14,99.18,99.06,99.12,10237.0,84.501,84.5351,84.4328,84.4839,10237.0
2022-05-04 11:00:00,99.13,99.26,99.1,99.26,6136.0,84.4925,84.6033,84.4669,84.6033,6136.0
2022-05-04 11:05:00,99.27,99.34,99.27,99.34,6579.0,84.6118,84.6715,84.6118,84.6715,6579.0
2022-05-04 11:10:00,99.35,99.41,99.23,99.41,17776.0,84.68,84.7311,84.5777,84.7311,17776.0
2022-05-04 11:15:00,99.42,99.45,99.09,99.11,17010.0,84.7396,84.7652,84.4584,84.4754,17010.0
2022-05-04 11:20:00,99.13,99.15,99.04,99.14,11097.0,84.4925,84.5095,84.4158,84.501,11097.0
2022-05-04 11:25:00,99.13,99.22,98.99,99.1,18055.0,84.4925,84.5692,84.3731,84.4669,18055.0
2022-05-04 11:30:00,99.1,99.11,99.0,99.05,10226.0,84.4669,84.4754,84.3817,84.4243,10226.0
2022-05-04 11:35:00,99.07,99.09,99.0,99.05,10308.0,84.4413,84.4584,84.3817,84.4243,10308.0
2022-05-04 11:40:00,99.03,99.2,99.02,99.19,12572.0,84.4072,84.5521,84.3987,84.5436,12572.0
2022-05-04 11:45:00,99.2,99.34,99.19,99.34,5773.0,84.5521,84.6715,84.5436,84.6715,5773.0
2022-05-04 11:50:00,99.35,99.41,99.25,99.29,18935.0,84.68,84.7311,84.5947,84.6288,18935.0
2022-05-04 11:55:00,99.3,99.36,99.26,99.28,9567.0,84.6374,84.6885,84.6033,84.6203,9567.0
2022-05-04 12:00:00,99.3,99.38,99.27,99.32,11533.0,84.6374,84.7056,84.6118,84.6544,11533.0
2022-05-04 12:05:00,99.32,99.42,99.32,99.42,5512.0,84.6544,84.7396,84.6544,84.7396,5512.0
2022-05-04 12:10:00,99.4,99.42,99.23,99.23,26161.0,84.7226,84.7396,84.5777,84.5777,26161.0
2022-05-04 12:15:00,99.25,99.33,99.22,99.31,7683.0,84.5947,84.6629,84.5692,84.6459,7683.0
2022-05-04 12:20:00,99.33,99.35,99.2,99.22,9152.0,84.6629,84.68,84.5521,84.5692,9152.0
2022-05-04 12:25:00,99.24,99.25,98.99,98.99,6833.0,84.5862,84.5947,84.3731,84.3731,6833.0
2022-05-04 12:30:00,98.97,99.14,98.95,99.14,4752.0,84.3561,84.501,84.339,84.501,4752.0
2022-05-04 12:35:00,99.12,99.2,99.08,99.19,10584.0,84.4839,84.5521,84.4499,84.5436,10584.0
2022-05-04 12:40:00,99.18,99.2,99.11,99.13,10277.0,84.5351,84.5521,84.4754,84.4925,10277.0
2022-05-04 12:45:00,99.14,99.15,99.03,99.12,12138.0,84.501,84.5095,84.4072,84.4839,12138.0
2022-05-04 12:50:00,99.11,99.28,99.09,99.27,13570.0,84.4754,84.6203,84.4584,84.6118,13570.0
2022-05-04 12:55:00,99.26,99.3,99.19,99.25,11942.0,84.6033,84.6374,84.5436,84.5947,11942.0
2022-05-04 13:00:00,99.24,99.3,99.12,99.17,14096.0,84.5862,84.6374,84.4839,84.5266,14096.0
2022-05-04 13:05:00,99.16,99.19,99.03,99.06,17703.0,84.518,84.5436,84.4072,84.4328,17703.0
2022-05-04 13:10:00,99.08,99.09,98.93,99.09,14254.0,84.4499,84.4584,84.322,84.4584,14254.0
2022-05-04 13:15:00,99.07,99.16,99.04,99.09,10505.0,84.4413,84.518,84.4158,84.4584,10505.0
2022-05-04 13:20:00,99.11,99.12,98.97,99.0,7766.0,84.4754,84.4839,84.3561,84.3817,7766.0
2022-05-04 13:25:00,98.99,99.01,98.83,98.84,18994.0,84.3731,84.3902,84.2368,84.2453,18994.0
2022-05-04 13:30:00,98.81,98.82,98.65,98.66,7826.0,84.2197,84.2282,84.0833,84.0919,7826.0
2022-05-04 13:35:00,98.69,98.7,98.54,98.7,14631.0,84.1174,84.126,83.9896,84.126,14631.0
2022-05-04 13:40:00,98.74,98.82,98.68,98.79,7988.0,84.1601,84.2282,84.1089,84.2027,7988.0
2022-05-04 13:45:00,98.79,98.83,98.72,98.73,9939.0,84.2027,84.2368,84.143,84.1515,9939.0
2022-05-04 13:50:00,98.72,98.76,98.66,98.75,11225.0,84.143,84.1771,84.0919,84.1686,11225.0
2022-05-04 13:55:00,98.8,98.88,98.59,98.72,22746.0,84.2112,84.2794,84.0322,84.143,22746.0
2022-05-04 14:00:00,98.8,98.92,98.63,98.8,22131.0,84.2112,84.3135,84.0663,84.2112,22131.0
2022-05-04 14:05:00,98.85,99.01,98.68,98.98,17401.0,84.2538,84.3902,84.1089,84.3646,17401.0
2022-05-04 14:10:00,99.0,99.14,98.91,98.95,11943.0,84.3817,84.501,84.305,84.339,11943.0
2022-05-04 14:15:00,98.96,98.98,98.67,98.72,6247.0,84.3476,84.3646,84.1004,84.143,6247.0
2022-05-04 14:20:00,98.69,98.94,98.67,98.94,13134.0,84.1174,84.3305,84.1004,84.3305,13134.0
2022-05-04 14:25:00,98.92,99.25,98.87,99.17,12246.0,84.3135,84.5947,84.2709,84.5266,12246.0
2022-05-04 14:30:00,99.22,99.23,98.5,98.62,27611.0,84.5692,84.5777,83.9555,84.0578,27611.0
2022-05-04 14:35:00,98.65,99.04,98.57,99.0,17250.0,84.0833,84.4158,84.0152,84.3817,17250.0
2022-05-04 14:40:00,98.99,99.61,98.93,99.46,32324.0,84.3731,84.9016,84.322,84.7737,32324.0
2022-05-04 14:45:00,99.48,99.75,99.38,99.61,20259.0,84.7908,85.0209,84.7056,84.9016,20259.0
2022-05-04 14:50:00,99.66,99.83,99.59,99.8,26776.0,84.9442,85.0891,84.8845,85.0635,26776.0
2022-05-04 14:55:00,99.8,99.81,99.65,99.7,56241.0,85.0635,85.0721,84.9357,84.9783,56241.0
2022-05-04 15:00:00,99.71,99.88,99.68,99.83,37444.0,84.9868,85.1317,84.9613,85.0891,37444.0
2022-05-04 15:05:00,99.85,99.97,99.74,99.93,28807.0,85.1062,85.2084,85.0124,85.1743,28807.0
2022-05-04 15:10:00,99.93,100.03,99.88,99.98,27759.0,85.1743,85.2596,85.1317,85.217,27759.0
2022-05-04 15:15:00,99.97,100.16,99.93,99.97,60778.0,85.2084,85.3704,85.1743,85.2084,60778.0
2022-05-04 15:20:00,99.96,100.12,99.94,100.12,37623.0,85.1999,85.3363,85.1829,85.3363,37623.0
2022-05-04 15:25:00,100.12,100.28,100.11,100.24,21895.0,85.3363,85.4727,85.3278,85.4386,21895.0
2022-05-04 15:30:00,100.27,100.52,100.18,100.42,36997.0,85.4641,85.6772,85.3874,85.592,36997.0
2022-05-04 15:35:00,100.43,100.61,100.41,100.58,42371.0,85.6005,85.7539,85.5835,85.7284,42371.0
2022-05-04 15:40:00,100.58,100.59,100.39,100.51,46448.0,85.7284,85.7369,85.5664,85.6687,46448.0
2022-05-04 15:45:00,100.52,100.64,100.4,100.62,66409.0,85.6772,85.7795,85.5749,85.7625,66409.0
2022-05-04 15:50:00,100.64,100.64,100.34,100.5,96274.0,85.7795,85.7795,85.5238,85.6602,96274.0
2022-05-04 15:55:00,100.49,100.61,100.44,100.56,216850.0,85.6517,85.7539,85.609,85.7113,216850.0
2022-05-05 09:30:00,99.78,101.49,99.78,101.41,129677.0,85.0465,86.504,85.0465,86.4358,129677.0
2022-05-05 09:35:00,101.41,101.55,101.08,101.24,57517.0,86.4358,86.5551,86.1545,86.2909,57517.0
2022-05-05 09:40:00,101.18,101.31,100.71,100.78,63303.0,86.2398,86.3506,85.8392,85.8988,63303.0
2022-05-05 09:45:00,100.77,101.0,100.77,100.87,18162.0,85.8903,86.0863,85.8903,85.9755,18162.0
2022-05-05 09:50:00,100.88,101.24,100.88,101.19,27306.0,85.9841,86.2909,85.9841,86.2483,27306.0
2022-05-05 09:55:00,101.23,101.27,101.0,101.09,33897.0,86.2824,86.3165,86.0863,86.1631,33897.0
2022-05-05 10:00:00,101.14,101.23,100.92,101.22,42734.0,86.2057,86.2824,86.0182,86.2739,42734.0
2022-05-05 10:05:00,101.2,101.3,101.02,101.11,25717.0,86.2568,86.342,86.1034,86.1801,25717.0
2022-05-05 10:10:00,101.08,101.11,100.91,101.08,27317.0,86.1545,86.1801,86.0096,86.1545,27317.0
2022-05-05 10:15:00,101.13,101.28,101.08,101.28,20121.0,86.1971,86.325,86.1545,86.325,20121.0
2022-05-05 10:20:00,101.23,101.27,101.02,101.1,16125.0,86.2824,86.3165,86.1034,86.1716,16125.0
2022-05-05 10:25:00,101.1,101.23,100.83,100.83,31380.0,86.1716,86.2824,85.9414,85.9414,31380.0
2022-05-05 10:30:00,100.81,101.25,100.8,101.25,23951.0,85.9244,86.2994,85.9159,86.2994,23951.0
2022-05-05 10:35:00,101.33,101.51,101.33,101.4,32527.0,86.3676,86.521,86.3676,86.4273,32527.0
2022-05-05 10:40:00,101.39,101.41,101.08,101.11,38803.0,86.4188,86.4358,86.1545,86.1801,38803.0
2022-05-05 10:45:00,101.1,101.11,100.53,100.6,35667.0,86.1716,86.1801,85.6857,85.7454,35667.0
2022-05-05 10:50:00,100.59,100.82,100.55,100.78,28208.0,85.7369,85.9329,85.7028,85.8988,28208.0
2022-05-05 10:55:00,100.8,100.99,100.77,100.97,20746.0,85.9159,86.0778,85.8903,86.0608,20746.0
2022-05-05 11:00:00,100.97,101.17,100.96,101.02,36733.0,86.0608,86.2312,86.0523,86.1034,36733.0
2022-05-05 11:05:00,100.96,100.98,100.74,100.88,33663.0,86.0523,86.0693,85.8647,85.9841,33663.0
2022-05-05 11:10:00,100.87,100.92,100.73,100.86,22475.0,85.9755,86.0182,85.8562,85.967,22475.0
2022-05-05 11:15:00,100.83,100.94,100.69,100.84,39289.0,85.9414,86.0352,85.8221,85.95,39289.0
2022-05-05 11:20:00,100.83,100.88,100.71,100.78,20636.0,85.9414,85.9841,85.8392,85.8988,20636.0
2022-05-05 11:25:00,100.76,100.88,100.71,100.87,20191.0,85.8818,85.9841,85.8392,85.9755,20191.0
2022-05-05 11:30:00,100.85,100.95,100.77,100.89,20415.0,85.9585,86.0437,85.8903,85.9926,20415.0
2022-05-05 11:35:00,100.86,101.07,100.85,101.05,11877.0,85.967,86.146,85.9585,86.129,11877.0
2022-05-05 11:40:00,101.05,101.09,100.9,100.9,10561.0,86.129,86.1631,86.0011,86.0011,10561.0
2022-05-05 11:45:00,100.87,100.89,100.59,100.64,8299.0,85.9755,85.9926,85.7369,85.7795,8299.0
2022-05-05 11:50:00,100.6,100.6,100.17,100.17,14788.0,85.7454,85.7454,85.3789,85.3789,14788.0
2022-05-05 11:55:00,100.22,100.26,100.03,100.05,9973.0,85.4215,85.4556,85.2596,85.2766,9973.0
2022-05-05 12:00:00,100.0,100.02,99.78,99.95,23685.0,85.234,85.2511,85.0465,85.1914,23685.0
2022-05-05 12:05:00,99.96,100.24,99.95,100.23,19555.0,85.1999,85.4386,85.1914,85.43,19555.0
2022-05-05 12:10:00,100.23,100.29,100.12,100.23,16666.0,85.43,85.4812,85.3363,85.43,16666.0
2022-05-05 12:15:00,100.2,100.36,100.17,100.28,36805.0,85.4045,85.5408,85.3789,85.4727,36805.0
2022-05-05 12:20:00,100.27,100.31,100.08,100.1,62447.0,85.4641,85.4982,85.3022,85.3192,62447.0
2022-05-05 12:25:00,100.1,100.28,100.03,100.03,40322.0,85.3192,85.4727,85.2596,85.2596,40322.0
2022-05-05 12:30:00,100.03,100.21,100.02,100.13,48070.0,85.2596,85.413,85.2511,85.3448,48070.0
2022-05-05 12:35:00,100.09,100.11,99.83,99.94,38632.0,85.3107,85.3278,85.0891,85.1829,38632.0
2022-05-05 12:40:00,99.9,99.96,99.84,99.89,10777.0,85.1488,85.1999,85.0976,85.1402,10777.0
2022-05-05 12:45:00,99.87,99.95,99.84,99.88,11165.0,85.1232,85.1914,85.0976,85.1317,11165.0
2022-05-05 12:50:00,99.9,100.1,99.86,100.1,12792.0,85.1488,85.3192,85.1147,85.3192,12792.0
2022-05-05 12:55:00,100.1,100.19,100.07,100.17,8409.0,85.3192,85.3959,85.2937,85.3789,8409.0
2022-05-05 13:00:00,100.18,100.41,100.16,100.31,14460.0,85.3874,85.5835,85.3704,85.4982,14460.0
2022-05-05 13:05:00,100.31,100.52,100.28,100.45,14202.0,85.4982,85.6772,85.4727,85.6176,14202.0
2022-05-05 13:10:00,100.4,100.45,100.29,100.32,12273.0,85.5749,85.6176,85.4812,85.5068,12273.0
2022-05-05 13:15:00,100.34,100.39,100.18,100.28,15585.0,85.5238,85.5664,85.3874,85.4727,15585.0
2022-05-05 13:20:00,100.25,100.27,100.16,100.23,9370.0,85.4471,85.4641,85.3704,85.43,9370.0
2022-05-05 13:25:00,100.23,100.38,100.15,100.38,13790.0,85.43,85.5579,85.3619,85.5579,13790.0
2022-05-05 13:30:00,100.37,100.37,100.1,100.23,11540.0,85.5494,85.5494,85.3192,85.43,11540.0
2022-05-05 13:35:00,100.24,100.44,100.17,100.31,14295.0,85.4386,85.609,85.3789,85.4982,14295.0
2022-05-05 13:40:00,100.29,100.43,100.23,100.32,11246.0,85.4812,85.6005,85.43,85.5068,11246.0
2022-05-05 13:45:00,100.29,100.36,100.16,100.18,8336.0,85.4812,85.5408,85.3704,85.3874,8336.0
2022-05-05 13:50:00,100.13,100.15,100.0,100.06,14577.0,85.3448,85.3619,85.234,85.2851,14577.0
2022-05-05 13:55:00,100.05,100.05,99.94,100.05,11034.0,85.2766,85.2766,85.1829,85.2766,11034.0
2022-05-05 14:00:00,100.03,100.07,99.96,100.05,8076.0,85.2596,85.2937,85.1999,85.2766,8076.0
2022-05-05 14:05:00,100.05,100.11,100.0,100.08,15813.0,85.2766,85.3278,85.234,85.3022,15813.0
2022-05-05 14:10:00,100.09,100.11,100.0,100.05,18701.0,85.3107,85.3278,85.234,85.2766,18701.0
2022-05-05 14:15:00,100.04,100.31,100.03,100.27,15008.0,85.2681,85.4982,85.2596,85.4641,15008.0
2022-05-05 14:20:00,100.29,100.4,100.13,100.2,13913.0,85.4812,85.5749,85.3448,85.4045,13913.0
2022-05-05 14:25:00,100.16,100.18,99.96,100.0,23874.0,85.3704,85.3874,85.1999,85.234,23874.0
2022-05-05 14:30:00,99.98,100.04,99.81,99.83,16303.0,85.217,85.2681,85.0721,85.0891,16303.0
2022-05-05 14:35:00,99.79,99.79,99.63,99.71,14404.0,85.055,85.055,84.9186,84.9868,14404.0
2022-05-05 14:40:00,99.7,99.7,99.56,99.62,11729.0,84.9783,84.9783,84.859,84.9101,11729.0
2022-05-05 14:45:00,99.65,99.79,99.63,99.78,10903.0,84.9357,85.055,84.9186,85.0465,10903.0
2022-05-05 14:50:00,99.76,99.89,99.65,99.67,13446.0,85.0294,85.1402,84.9357,84.9527,13446.0
2022-05-05 14:55:00,99.64,99.68,99.6,99.68,10989.0,84.9272,84.9613,84.8931,84.9613,10989.0
2022-05-05 15:00:00,99.67,99.7,99.39,99.4,11896.0,84.9527,84.9783,84.7141,84.7226,11896.0
2022-05-05 15:05:00,99.4,99.44,99.21,99.28,14930.0,84.7226,84.7567,84.5607,84.6203,14930.0
2022-05-05 15:10:00,99.28,99.38,99.19,99.19,18427.0,84.6203,84.7056,84.5436,84.5436,18427.0
2022-05-05 15:15:00,99.22,99.33,99.2,99.31,24763.0,84.5692,84.6629,84.5521,84.6459,24763.0
2022-05-05 15:20:00,99.3,99.31,99.2,99.26,20171.0,84.6374,84.6459,84.5521,84.6033,20171.0
2022-05-05 15:25:00,99.27,99.36,99.13,99.24,34746.0,84.6118,84.6885,84.4925,84.5862,34746.0
2022-05-05 15:30:00,99.26,99.42,99.14,99.35,38411.0,84.6033,84.7396,84.501,84.68,38411.0
2022-05-05 15:35:00,99.36,99.52,99.29,99.39,36675.0,84.6885,84.8249,84.6288,84.7141,36675.0
2022-05-05 15:40:00,99.38,99.59,99.38,99.47,40108.0,84.7056,84.8845,84.7056,84.7823,40108.0
2022-05-05 15:45:00,99.49,99.61,99.14,99.23,77802.0,84.7993,84.9016,84.501,84.5777,77802.0
2022-05-05 15:50:00,99.2,99.99,99.2,99.56,103281.0,84.5521,85.2255,84.5521,84.859,103281.0
2022-05-05 15:55:00,99.55,99.84,99.48,99.82,220065.0,84.8505,85.0976,84.7908,85.0806,220065.0
2022-05-06 09:30:00,98.99,99.39,98.99,99.36,64707.0,84.3731,84.7141,84.3731,84.6885,64707.0
2022-05-06 09:35:00,99.34,99.61,99.05,99.05,19273.0,84.6715,84.9016,84.4243,84.4243,19273.0
2022-05-06 09:40:00,98.99,99.19,98.58,98.67,18942.0,84.3731,84.5436,84.0237,84.1004,18942.0
2022-05-06 09:45:00,98.73,98.84,98.53,98.62,32287.0,84.1515,84.2453,83.9811,84.0578,32287.0
2022-05-06 09:50:00,98.65,98.87,98.59,98.87,26709.0,84.0833,84.2709,84.0322,84.2709,26709.0
2022-05-06 09:55:00,98.94,99.17,98.91,99.01,15229.0,84.3305,84.5266,84.305,84.3902,15229.0
2022-05-06 10:00:00,99.06,99.17,98.6,98.7,20483.0,84.4328,84.5266,84.0407,84.126,20483.0
2022-05-06 10:05:00,98.68,99.09,98.66,99.04,22885.0,84.1089,84.4584,84.0919,84.4158,22885.0
2022-05-06 10:10:00,99.07,99.1,98.86,98.88,28392.0,84.4413,84.4669,84.2623,84.2794,28392.0
2022-05-06 10:15:00,98.9,98.97,98.65,98.93,18709.0,84.2964,84.3561,84.0833,84.322,18709.0
2022-05-06 10:20:00,98.9,99.26,98.81,99.21,23783.0,84.2964,84.6033,84.2197,84.5607,23783.0
2022-05-06 10:25:00,99.25,99.49,99.21,99.31,18129.0,84.5947,84.7993,84.5607,84.6459,18129.0
2022-05-06 10:30:00,99.28,99.37,99.08,99.08,30340.0,84.6203,84.697,84.4499,84.4499,30340.0
2022-05-06 10:35:00,99.06,99.12,98.88,98.98,26107.0,84.4328,84.4839,84.2794,84.3646,26107.0
2022-05-06 10:40:00,98.98,99.19,98.94,99.0,13779.0,84.3646,84.5436,84.3305,84.3817,13779.0
2022-05-06 10:45:00,98.99,99.24,98.99,99.15,29169.0,84.3731,84.5862,84.3731,84.5095,29169.0
2022-05-06 10:50:00,99.14,99.3,98.94,99.29,18230.0,84.501,84.6374,84.3305,84.6288,18230.0
2022-05-06 10:55:00,99.26,99.63,99.26,99.54,16564.0,84.6033,84.9186,84.6033,84.8419,16564.0
2022-05-06 11:00:00,99.51,99.51,99.28,99.29,14131.0,84.8164,84.8164,84.6203,84.6288,14131.0
2022-05-06 11:05:00,99.33,99.41,99.24,99.33,18570.0,84.6629,84.7311,84.5862,84.6629,18570.0
2022-05-06 11:10:00,99.3,99.3,99.09,99.24,24843.0,84.6374,84.6374,84.4584,84.5862,24843.0
2022-05-06 11:15:00,99.25,99.48,99.19,99.29,22860.0,84.5947,84.7908,84.5436,84.6288,22860.0
2022-05-06 11:20:00,99.28,99.48,99.24,99.33,13751.0,84.6203,84.7908,84.5862,84.6629,13751.0
2022-05-06 11:25:00,99.33,99.41,99.21,99.22,16881.0,84.6629,84.7311,84.5607,84.5692,16881.0
2022-05-06 11:30:00,99.23,99.28,98.88,98.95,42140.0,84.5777,84.6203,84.2794,84.339,42140.0
2022-05-06 11:35:00,98.96,98.96,98.76,98.77,15708.0,84.3476,84.3476,84.1771,84.1856,15708.0
2022-05-06 11:40:00,98.77,98.85,98.64,98.71,19115.0,84.1856,84.2538,84.0748,84.1345,19115.0
2022-05-06 11:45:00,98.69,98.78,98.53,98.6,19768.0,84.1174,84.1941,83.9811,84.0407,19768.0
2022-05-06 11:50:00,98.58,98.65,98.49,98.49,17850.0,84.0237,84.0833,83.947,83.947,17850.0
2022-05-06 11:55:00,98.51,98.59,98.33,98.42,20748.0,83.964,84.0322,83.8106,83.8873,20748.0
2022-05-06 12:00:00,98.41,98.55,98.38,98.48,36575.0,83.8788,83.9981,83.8532,83.9384,36575.0
2022-05-06 12:05:00,98.5,98.77,98.5,98.67,86911.0,83.9555,84.1856,83.9555,84.1004,86911.0
2022-05-06 12:10:00,98.65,98.66,98.28,98.34,30501.0,84.0833,84.0919,83.768,83.8191,30501.0
2022-05-06 12:15:00,98.35,98.46,98.24,98.37,21720.0,83.8276,83.9214,83.7339,83.8447,21720.0
2022-05-06 12:20:00,98.4,98.51,98.4,98.46,14540.0,83.8703,83.964,83.8703,83.9214,14540.0
2022-05-06 12:25:00,98.44,98.6,98.36,98.59,23254.0,83.9044,84.0407,83.8362,84.0322,23254.0
2022-05-06 12:30:00,98.59,98.6,98.37,98.53,16135.0,84.0322,84.0407,83.8447,83.9811,16135.0
2022-05-06 12:35:00,98.51,98.64,98.47,98.58,12272.0,83.964,84.0748,83.9299,84.0237,12272.0
2022-05-06 12:40:00,98.53,98.58,98.48,98.55,14074.0,83.9811,84.0237,83.9384,83.9981,14074.0
2022-05-06 12:45:00,98.58,98.61,98.54,98.55,14168.0,84.0237,84.0493,83.9896,83.9981,14168.0
2022-05-06 12:50:00,98.53,98.6,98.39,98.55,15960.0,83.9811,84.0407,83.8617,83.9981,15960.0
2022-05-06 12:55:00,98.56,98.82,98.56,98.77,13245.0,84.0066,84.2282,84.0066,84.1856,13245.0
2022-05-06 13:00:00,98.75,98.79,98.58,98.77,27324.0,84.1686,84.2027,84.0237,84.1856,27324.0
2022-05-06 13:05:00,98.76,98.82,98.67,98.79,14008.0,84.1771,84.2282,84.1004,84.2027,14008.0
2022-05-06 13:10:00,98.82,98.82,98.71,98.73,6942.0,84.2282,84.2282,84.1345,84.1515,6942.0
2022-05-06 13:15:00,98.73,98.76,98.52,98.55,11783.0,84.1515,84.1771,83.9725,83.9981,11783.0
2022-05-06 13:20:00,98.54,98.67,98.49,98.67,17888.0,83.9896,84.1004,83.947,84.1004,17888.0
2022-05-06 13:25:00,98.63,98.77,98.55,98.7,11523.0,84.0663,84.1856,83.9981,84.126,11523.0
2022-05-06 13:30:00,98.67,98.83,98.67,98.73,10225.0,84.1004,84.2368,84.1004,84.1515,10225.0
2022-05-06 13:35:00,98.74,98.8,98.54,98.64,12425.0,84.1601,84.2112,83.9896,84.0748,12425.0
2022-05-06 13:40:00,98.64,98.69,98.51,98.64,9505.0,84.0748,84.1174,83.964,84.0748,9505.0
2022-05-06 13:45:00,98.67,98.67,98.49,98.56,7413.0,84.1004,84.1004,83.947,84.0066,7413.0
2022-05-06 13:50:00,98.55,98.61,98.45,98.52,15794.0,83.9981,84.0493,83.9129,83.9725,15794.0
2022-05-06 13:55:00,98.52,98.65,98.46,98.59,11458.0,83.9725,84.0833,83.9214,84.0322,11458.0
2022-05-06 14:00:00,98.59,98.76,98.55,98.61,12877.0,84.0322,84.1771,83.9981,84.0493,12877.0
2022-05-06 14:05:00,98.56,98.57,98.39,98.39,12071.0,84.0066,84.0152,83.8617,83.8617,12071.0
2022-05-06 14:10:00,98.38,98.45,98.34,98.38,15279.0,83.8532,83.9129,83.8191,83.8532,15279.0
2022-05-06 14:15:00,98.41,98.46,98.27,98.27,14826.0,83.8788,83.9214,83.7595,83.7595,14826.0
2022-05-06 14:20:00,98.25,98.32,98.16,98.2,18298.0,83.7424,83.8021,83.6657,83.6998,18298.0
2022-05-06 14:25:00,98.19,98.21,98.1,98.12,15313.0,83.6913,83.7083,83.6146,83.6316,15313.0
2022-05-06 14:30:00,98.1,98.14,97.98,98.03,23968.0,83.6146,83.6487,83.5123,83.5549,23968.0
2022-05-06 14:35:00,98.05,98.12,98.0,98.06,16164.0,83.5719,83.6316,83.5293,83.5805,16164.0
2022-05-06 14:40:00,98.1,98.2,98.05,98.07,17210.0,83.6146,83.6998,83.5719,83.589,17210.0
2022-05-06 14:45:00,98.08,98.29,98.05,98.25,15420.0,83.5975,83.7765,83.5719,83.7424,15420.0
2022-05-06 14:50:00,98.24,98.53,98.24,98.47,17895.0,83.7339,83.9811,83.7339,83.9299,17895.0
2022-05-06 14:55:00,98.51,98.53,98.3,98.31,18588.0,83.964,83.9811,83.785,83.7935,18588.0
2022-05-06 15:00:00,98.29,98.38,98.21,98.33,32479.0,83.7765,83.8532,83.7083,83.8106,32479.0
2022-05-06 15:05:00,98.32,98.37,98.04,98.07,17282.0,83.8021,83.8447,83.5634,83.589,17282.0
2022-05-06 15:10:00,98.08,98.28,98.07,98.16,34655.0,83.5975,83.768,83.589,83.6657,34655.0
2022-05-06 15:15:00,98.16,98.27,98.12,98.26,52449.0,83.6657,83.7595,83.6316,83.7509,52449.0
2022-05-06 15:20:00,98.25,98.25,98.11,98.2,31058.0,83.7424,83.7424,83.6231,83.6998,31058.0
2022-05-06 15:25:00,98.21,98.34,98.13,98.26,31251.0,83.7083,83.8191,83.6401,83.7509,31251.0
2022-05-06 15:30:00,98.26,98.51,98.26,98.49,35735.0,83.7509,83.964,83.7509,83.947,35735.0
2022-05-06 15:35:00,98.48,99.02,98.46,98.99,61361.0,83.9384,84.3987,83.9214,84.3731,61361.0
2022-05-06 15:40:00,98.98,99.05,98.84,98.87,58543.0,84.3646,84.4243,84.2453,84.2709,58543.0
2022-05-06 15:45:00,98.88,99.18,98.76,99.1,78181.0,84.2794,84.5351,84.1771,84.4669,78181.0
2022-05-06 15:50:00,99.11,99.18,98.93,98.93,86325.0,84.4754,84.5351,84.322,84.322,86325.0
2022-05-06 15:55:00,98.94,98.99,98.84,98.98,208343.0,84.3305,84.3731,84.2453,84.3646,208343.0
2022-05-09 09:30:00,98.47,98.47,97.88,97.94,91989.0,83.9299,83.9299,83.427,83.4782,91989.0
2022-05-09 09:35:00,97.95,97.95,97.34,97.84,33680.0,83.4867,83.4867,82.9668,83.3929,33680.0
2022-05-09 09:40:00,97.82,97.82,97.41,97.79,26092.0,83.3759,83.3759,83.0264,83.3503,26092.0
2022-05-09 09:45:00,97.74,97.9,97.61,97.71,17757.0,83.3077,83.4441,83.1969,83.2821,17757.0
2022-05-09 09:50:00,97.73,98.11,97.69,98.09,30886.0,83.2992,83.6231,83.2651,83.606,30886.0
2022-05-09 09:55:00,98.21,98.59,98.15,98.59,42796.0,83.7083,84.0322,83.6572,84.0322,42796.0
2022-05-09 10:00:00,98.6,98.87,98.5,98.79,31446.0,84.0407,84.2709,83.9555,84.2027,31446.0
2022-05-09 10:05:00,98.81,98.89,98.48,98.59,21893.0,84.2197,84.2879,83.9384,84.0322,21893.0
2022-05-09 10:10:00,98.6,98.72,98.5,98.56,26528.0,84.0407,84.143,83.9555,84.0066,26528.0
2022-05-09 10:15:00,98.61,98.8,98.58,98.67,16417.0,84.0493,84.2112,84.0237,84.1004,16417.0
2022-05-09 10:20:00,98.65,98.8,98.65,98.66,16779.0,84.0833,84.2112,84.0833,84.0919,16779.0
2022-05-09 10:25:00,98.64,99.04,98.63,98.82,21185.0,84.0748,84.4158,84.0663,84.2282,21185.0
2022-05-09 10:30:00,98.82,99.2,98.69,99.16,20470.0,84.2282,84.5521,84.1174,84.518,20470.0
2022-05-09 10:35:00,99.14,99.24,98.94,99.0,19634.0,84.501,84.5862,84.3305,84.3817,19634.0
2022-05-09 10:40:00,98.99,99.14,98.88,99.04,22212.0,84.3731,84.501,84.2794,84.4158,22212.0
2022-05-09 10:45:00,99.07,99.32,99.04,99.24,30075.0,84.4413,84.6544,84.4158,84.5862,30075.0
2022-05-09 10:50:00,99.23,99.4,99.19,99.33,25608.0,84.5777,84.7226,84.5436,84.6629,25608.0
2022-05-09 10:55:00,99.34,99.35,99.16,99.25,22890.0,84.6715,84.68,84.518,84.5947,22890.0
2022-05-09 11:00:00,99.23,99.51,99.21,99.31,33351.0,84.5777,84.8164,84.5607,84.6459,33351.0
2022-05-09 11:05:00,99.29,99.39,99.24,99.31,36040.0,84.6288,84.7141,84.5862,84.6459,36040.0
2022-05-09 11:10:00,99.3,99.3,99.09,99.14,16485.0,84.6374,84.6374,84.4584,84.501,16485.0
2022-05-09 11:15:00,99.16,99.32,98.99,99.06,16174.0,84.518,84.6544,84.3731,84.4328,16174.0
2022-05-09 11:20:00,99.05,99.32,99.05,99.27,12911.0,84.4243,84.6544,84.4243,84.6118,12911.0
2022-05-09 11:25:00,99.25,99.26,98.96,98.98,19055.0,84.5947,84.6033,84.3476,84.3646,19055.0
2022-05-09 11:30:00,98.99,99.01,98.78,98.87,19578.0,84.3731,84.3902,84.1941,84.2709,19578.0
2022-05-09 11:35:00,98.89,99.2,98.89,99.2,17371.0,84.2879,84.5521,84.2879,84.5521,17371.0
2022-05-09 11:40:00,99.22,99.3,99.11,99.23,14166.0,84.5692,84.6374,84.4754,84.5777,14166.0
2022-05-09 11:45:00,99.25,99.33,99.21,99.28,13797.0,84.5947,84.6629,84.5607,84.6203,13797.0
2022-05-09 11:50:00,99.32,99.47,98.72,98.78,283725.0,84.6544,84.7823,84.143,84.1941,283725.0
2022-05-09 11:55:00,98.76,101.01,98.55,100.74,612906.0,84.1771,86.0949,83.9981,85.8647,612906.0
2022-05-09 12:00:00,100.71,101.08,99.73,99.73,194625.0,85.8392,86.1545,85.0039,85.0039,194625.0
2022-05-09 12:05:00,99.8,100.39,99.75,100.1,55241.0,85.0635,85.5664,85.0209,85.3192,55241.0
2022-05-09 12:10:00,100.16,100.52,100.04,100.47,47411.0,85.3704,85.6772,85.2681,85.6346,47411.0
2022-05-09 12:15:00,100.5,100.99,100.4,100.97,81136.0,85.6602,86.0778,85.5749,86.0608,81136.0
2022-05-09 12:20:00,100.91,101.28,100.68,100.74,131416.0,86.0096,86.325,85.8136,85.8647,131416.0
2022-05-09 12:25:00,100.73,100.81,100.11,100.71,42940.0,85.8562,85.9244,85.3278,85.8392,42940.0
2022-05-09 12:30:00,100.72,100.96,100.43,100.91,40527.0,85.8477,86.0523,85.6005,86.0096,40527.0
2022-05-09 12:35:00,100.97,100.99,100.5,100.55,47150.0,86.0608,86.0778,85.6602,85.7028,47150.0
2022-05-09 12:40:00,100.56,100.7,100.5,100.56,30306.0,85.7113,85.8306,85.6602,85.7113,30306.0
2022-05-09 12:45:00,100.52,100.59,100.39,100.47,28060.0,85.6772,85.7369,85.5664,85.6346,28060.0
2022-05-09 12:50:00,100.47,100.55,100.31,100.53,25506.0,85.6346,85.7028,85.4982,85.6857,25506.0
2022-05-09 12:55:00,100.52,100.7,100.43,100.52,33579.0,85.6772,85.8306,85.6005,85.6772,33579.0
2022-05-09 13:00:00,100.53,100.59,100.43,100.47,26561.0,85.6857,85.7369,85.6005,85.6346,26561.0
2022-05-09 13:05:00,100.48,100.82,100.48,100.79,40007.0,85.6431,85.9329,85.6431,85.9074,40007.0
2022-05-09 13:10:00,100.8,100.8,100.61,100.62,22811.0,85.9159,85.9159,85.7539,85.7625,22811.0
2022-05-09 13:15:00,100.64,100.96,100.64,100.95,28706.0,85.7795,86.0523,85.7795,86.0437,28706.0
2022-05-09 13:20:00,100.94,100.96,100.79,100.84,29101.0,86.0352,86.0523,85.9074,85.95,29101.0
2022-05-09 13:25:00,100.87,101.25,100.87,101.17,45238.0,85.9755,86.2994,85.9755,86.2312,45238.0
2022-05-09 13:30:00,101.17,101.21,100.94,101.04,32467.0,86.2312,86.2653,86.0352,86.1204,32467.0
2022-05-09 13:35:00,101.02,101.18,100.99,101.08,42777.0,86.1034,86.2398,86.0778,86.1545,42777.0
2022-05-09 13:40:00,101.08,102.0,101.08,101.5,63691.0,86.1545,86.9387,86.1545,86.5125,63691.0
2022-05-09 13:45:00,101.56,101.7,101.49,101.57,59234.0,86.5637,86.683,86.504,86.5722,59234.0
2022-05-09 13:50:00,101.55,101.58,101.1,101.23,37957.0,86.5551,86.5807,86.1716,86.2824,37957.0
2022-05-09 13:55:00,101.23,101.54,101.23,101.54,25531.0,86.2824,86.5466,86.2824,86.5466,25531.0
2022-05-09 14:00:00,101.54,101.71,101.53,101.59,41143.0,86.5466,86.6915,86.5381,86.5892,41143.0
2022-05-09 14:05:00,101.62,101.69,101.36,101.43,32160.0,86.6148,86.6745,86.3932,86.4529,32160.0
2022-05-09 14:10:00,101.41,101.54,101.28,101.48,79070.0,86.4358,86.5466,86.325,86.4955,79070.0
2022-05-09 14:15:00,101.46,101.52,101.38,101.45,38756.0,86.4784,86.5296,86.4102,86.4699,38756.0
2022-05-09 14:20:00,101.44,101.47,101.25,101.29,36553.0,86.4614,86.4869,86.2994,86.3335,36553.0
2022-05-09 14:25:00,101.26,101.32,101.17,101.32,24257.0,86.308,86.3591,86.2312,86.3591,24257.0
2022-05-09 14:30:00,101.29,101.38,101.17,101.28,67512.0,86.3335,86.4102,86.2312,86.325,67512.0
2022-05-09 14:35:00,101.25,101.32,101.06,101.08,34236.0,86.2994,86.3591,86.1375,86.1545,34236.0
2022-05-09 14:40:00,101.08,101.09,100.87,100.98,55372.0,86.1545,86.1631,85.9755,86.0693,55372.0
2022-05-09 14:45:00,101.0,101.11,100.92,100.94,52091.0,86.0863,86.1801,86.0182,86.0352,52091.0
2022-05-09 14:50:00,100.93,101.02,100.85,100.98,23036.0,86.0267,86.1034,85.9585,86.0693,23036.0
2022-05-09 14:55:00,100.97,100.98,100.82,100.87,34987.0,86.0608,86.0693,85.9329,85.9755,34987.0
2022-05-09 15:00:00,100.87,100.89,100.62,100.67,69764.0,85.9755,85.9926,85.7625,85.8051,69764.0
2022-05-09 15:05:00,100.65,100.87,100.64,100.71,34404.0,85.788,85.9755,85.7795,85.8392,34404.0
2022-05-09 15:10:00,100.69,100.88,100.68,100.81,47833.0,85.8221,85.9841,85.8136,85.9244,47833.0
2022-05-09 15:15:00,100.83,100.85,100.63,100.73,52065.0,85.9414,85.9585,85.771,85.8562,52065.0
2022-05-09 15:20:00,100.72,100.72,100.54,100.57,58293.0,85.8477,85.8477,85.6943,85.7198,58293.0
2022-05-09 15:25:00,100.55,100.62,100.4,100.46,55814.0,85.7028,85.7625,85.5749,85.6261,55814.0
2022-05-09 15:30:00,100.45,100.47,100.27,100.42,46785.0,85.6176,85.6346,85.4641,85.592,46785.0
2022-05-09 15:35:00,100.44,100.49,100.35,100.42,67337.0,85.609,85.6517,85.5323,85.592,67337.0
2022-05-09 15:40:00,100.41,100.41,100.22,100.23,66829.0,85.5835,85.5835,85.4215,85.43,66829.0
2022-05-09 15:45:00,100.25,100.27,100.02,100.06,105852.0,85.4471,85.4641,85.2511,85.2851,105852.0
2022-05-09 15:50:00,100.05,100.1,99.61,99.72,260712.0,85.2766,85.3192,84.9016,84.9953,260712.0
2022-05-09 15:55:00,99.72,99.88,99.57,99.88,432508.0,84.9953,85.1317,84.8675,85.1317,432508.0
2022-05-10 09:30:00,99.6,100.0,99.03,99.84,245902.0,84.8931,85.234,84.4072,85.0976,245902.0
2022-05-10 09:35:00,99.8,99.99,99.6,99.7,81558.0,85.0635,85.2255,84.8931,84.9783,81558.0
2022-05-10 09:40:00,99.64,100.18,99.58,99.99,95432.0,84.9272,85.3874,84.876,85.2255,95432.0
2022-05-10 09:45:00,100.0,100.26,99.86,100.22,53730.0,85.234,85.4556,85.1147,85.4215,53730.0
2022-05-10 09:50:00,100.21,100.58,100.13,100.52,75459.0,85.413,85.7284,85.3448,85.6772,75459.0
2022-05-10 09:55:00,100.47,100.48,99.73,100.03,59547.0,85.6346,85.6431,85.0039,85.2596,59547.0
2022-05-10 10:00:00,100.0,100.18,99.8,99.84,74117.0,85.234,85.3874,85.0635,85.0976,74117.0
2022-05-10 10:05:00,99.8,99.8,99.24,99.26,36535.0,85.0635,85.0635,84.5862,84.6033,36535.0
2022-05-10 10:10:00,99.26,99.55,99.09,99.41,70177.0,84.6033,84.8505,84.4584,84.7311,70177.0
2022-05-10 10:15:00,99.4,99.61,99.36,99.45,56400.0,84.7226,84.9016,84.6885,84.7652,56400.0
2022-05-10 10:20:00,99.42,99.45,99.14,99.14,32751.0,84.7396,84.7652,84.501,84.501,32751.0
2022-05-10 10:25:00,99.15,99.21,99.06,99.1,33590.0,84.5095,84.5607,84.4328,84.4669,33590.0
2022-05-10 10:30:00,99.09,99.18,98.87,98.95,44031.0,84.4584,84.5351,84.2709,84.339,44031.0
2022-05-10 10:35:00,98.96,98.97,98.7,98.95,32982.0,84.3476,84.3561,84.126,84.339,32982.0
2022-05-10 10:40:00,98.95,99.09,98.87,98.98,34711.0,84.339,84.4584,84.2709,84.3646,34711.0
2022-05-10 10:45:00,98.96,99.01,98.81,98.91,49012.0,84.3476,84.3902,84.2197,84.305,49012.0
2022-05-10 10:50:00,98.9,99.27,98.82,99.22,40821.0,84.2964,84.6118,84.2282,84.5692,40821.0
2022-05-10 10:55:00,99.2,99.26,99.05,99.1,39113.0,84.5521,84.6033,84.4243,84.4669,39113.0
2022-05-10 11:00:00,99.09,99.25,99.03,99.17,27407.0,84.4584,84.5947,84.4072,84.5266,27407.0
2022-05-10 11:05:00,99.16,99.2,99.04,99.2,45762.0,84.518,84.5521,84.4158,84.5521,45762.0
2022-05-10 11:10:00,99.21,99.39,99.07,99.09,73987.0,84.5607,84.7141,84.4413,84.4584,73987.0
2022-05-10 11:15:00,99.09,99.27,98.89,99.22,55074.0,84.4584,84.6118,84.2879,84.5692,55074.0
2022-05-10 11:20:00,99.23,99.35,99.16,99.23,36353.0,84.5777,84.68,84.518,84.5777,36353.0
2022-05-10 11:25:00,99.25,99.36,99.16,99.22,33557.0,84.5947,84.6885,84.518,84.5692,33557.0
2022-05-10 11:30:00,99.21,99.21,98.67,98.81,44140.0,84.5607,84.5607,84.1004,84.2197,44140.0
2022-05-10 11:35:00,98.81,98.92,98.69,98.88,27398.0,84.2197,84.3135,84.1174,84.2794,27398.0
2022-05-10 11:40:00,98.88,99.01,98.76,98.81,29134.0,84.2794,84.3902,84.1771,84.2197,29134.0
2022-05-10 11:45:00,98.81,98.83,98.66,98.77,38708.0,84.2197,84.2368,84.0919,84.1856,38708.0
2022-05-10 11:50:00,98.74,98.75,98.58,98.75,31808.0,84.1601,84.1686,84.0237,84.1686,31808.0
2022-05-10 11:55:00,98.74,98.74,98.48,98.63,19879.0,84.1601,84.1601,83.9384,84.0663,19879.0
2022-05-10 12:00:00,98.65,98.67,98.48,98.64,25501.0,84.0833,84.1004,83.9384,84.0748,25501.0
2022-05-10 12:05:00,98.67,98.71,98.46,98.56,36282.0,84.1004,84.1345,83.9214,84.0066,36282.0
2022-05-10 12:10:00,98.55,98.8,98.55,98.74,79269.0,83.9981,84.2112,83.9981,84.1601,79269.0
2022-05-10 12:15:00,98.75,98.95,98.72,98.79,31191.0,84.1686,84.339,84.143,84.2027,31191.0
2022-05-10 12:20:00,98.78,98.82,98.68,98.73,23819.0,84.1941,84.2282,84.1089,84.1515,23819.0
2022-05-10 12:25:00,98.75,98.76,98.41,98.42,40440.0,84.1686,84.1771,83.8788,83.8873,40440.0
2022-05-10 12:30:00,98.4,98.46,98.13,98.19,42839.0,83.8703,83.9214,83.6401,83.6913,42839.0
2022-05-10 12:35:00,98.18,98.35,98.15,98.31,35070.0,83.6827,83.8276,83.6572,83.7935,35070.0
2022-05-10 12:40:00,98.3,98.45,98.26,98.44,32374.0,83.785,83.9129,83.7509,83.9044,32374.0
2022-05-10 12:45:00,98.43,98.5,98.32,98.49,28349.0,83.8958,83.9555,83.8021,83.947,28349.0
2022-05-10 12:50:00,98.49,98.5,98.24,98.34,27809.0,83.947,83.9555,83.7339,83.8191,27809.0
2022-05-10 12:55:00,98.33,98.53,98.32,98.43,21130.0,83.8106,83.9811,83.8021,83.8958,21130.0
2022-05-10 13:00:00,98.42,98.79,98.4,98.75,24700.0,83.8873,84.2027,83.8703,84.1686,24700.0
2022-05-10 13:05:00,98.76,98.88,98.73,98.84,26933.0,84.1771,84.2794,84.1515,84.2453,26933.0
2022-05-10 13:10:00,98.85,98.87,98.7,98.72,53850.0,84.2538,84.2709,84.126,84.143,53850.0
2022-05-10 13:15:00,98.73,98.75,98.44,98.52,23653.0,84.1515,84.1686,83.9044,83.9725,23653.0
2022-05-10 13:20:00,98.53,98.65,98.48,98.56,22169.0,83.9811,84.0833,83.9384,84.0066,22169.0
2022-05-10 13:25:00,98.61,98.66,98.56,98.61,18175.0,84.0493,84.0919,84.0066,84.0493,18175.0
2022-05-10 13:30:00,98.62,98.73,98.52,98.58,19520.0,84.0578,84.1515,83.9725,84.0237,19520.0
2022-05-10 13:35:00,98.59,98.79,98.58,98.77,28574.0,84.0322,84.2027,84.0237,84.1856,28574.0
2022-05-10 13:40:00,98.8,98.89,98.73,98.87,22680.0,84.2112,84.2879,84.1515,84.2709,22680.0
2022-05-10 13:45:00,98.85,99.11,98.85,99.03,29458.0,84.2538,84.4754,84.2538,84.4072,29458.0
2022-05-10 13:50:00,99.02,99.15,99.0,99.06,17201.0,84.3987,84.5095,84.3817,84.4328,17201.0
2022-05-10 13:55:00,99.07,99.17,98.99,99.14,19908.0,84.4413,84.5266,84.3731,84.501,19908.0
2022-05-10 14:00:00,99.14,99.24,99.07,99.22,25169.0,84.501,84.5862,84.4413,84.5692,25169.0
2022-05-10 14:05:00,99.23,99.23,99.03,99.03,34666.0,84.5777,84.5777,84.4072,84.4072,34666.0
2022-05-10 14:10:00,99.04,99.16,98.91,99.15,34375.0,84.4158,84.518,84.305,84.5095,34375.0
2022-05-10 14:15:00,99.12,99.14,98.88,99.13,63225.0,84.4839,84.501,84.2794,84.4925,63225.0
2022-05-10 14:20:00,99.12,99.22,99.01,99.07,31377.0,84.4839,84.5692,84.3902,84.4413,31377.0
2022-05-10 14:25:00,99.05,99.08,98.9,99.05,49405.0,84.4243,84.4499,84.2964,84.4243,49405.0
2022-05-10 14:30:00,99.07,99.09,98.95,99.02,56331.0,84.4413,84.4584,84.339,84.3987,56331.0
2022-05-10 14:35:00,99.02,99.28,98.99,99.01,42372.0,84.3987,84.6203,84.3731,84.3902,42372.0
2022-05-10 14:40:00,98.99,99.33,98.95,99.23,33082.0,84.3731,84.6629,84.339,84.5777,33082.0
2022-05-10 14:45:00,99.22,99.23,98.96,99.13,31949.0,84.5692,84.5777,84.3476,84.4925,31949.0
2022-05-10 14:50:00,99.11,99.23,98.99,99.08,42582.0,84.4754,84.5777,84.3731,84.4499,42582.0
2022-05-10 14:55:00,99.08,99.18,98.97,99.09,50741.0,84.4499,84.5351,84.3561,84.4584,50741.0
2022-05-10 15:00:00,99.13,99.28,99.07,99.24,32424.0,84.4925,84.6203,84.4413,84.5862,32424.0
2022-05-10 15:05:00,99.24,99.32,99.2,99.2,32862.0,84.5862,84.6544,84.5521,84.5521,32862.0
2022-05-10 15:10:00,99.19,99.25,99.13,99.22,29434.0,84.5436,84.5947,84.4925,84.5692,29434.0
2022-05-10 15:15:00,99.21,99.32,99.1,99.28,37142.0,84.5607,84.6544,84.4669,84.6203,37142.0
2022-05-10 15:20:00,99.28,99.29,99.06,99.06,35662.0,84.6203,84.6288,84.4328,84.4328,35662.0
2022-05-10 15:25:00,99.08,99.12,98.97,99.01,33799.0,84.4499,84.4839,84.3561,84.3902,33799.0
2022-05-10 15:30:00,99.01,99.01,98.71,98.8,49709.0,84.3902,84.3902,84.1345,84.2112,49709.0
2022-05-10 15:35:00,98.79,98.84,98.7,98.83,47817.0,84.2027,84.2453,84.126,84.2368,47817.0
2022-05-10 15:40:00,98.83,98.97,98.8,98.92,73503.0,84.2368,84.3561,84.2112,84.3135,73503.0
2022-05-10 15:45:00,98.94,99.0,98.84,98.85,84062.0,84.3305,84.3817,84.2453,84.2538,84062.0
2022-05-10 15:50:00,98.84,99.04,98.72,98.97,126134.0,84.2453,84.4158,84.143,84.3561,126134.0
2022-05-10 15:55:00,98.96,99.02,98.76,98.89,231764.0,84.3476,84.3987,84.1771,84.2879,231764.0
2022-05-11 09:30:00,99.55,99.93,99.5,99.74,85931.0,84.8505,85.1743,84.8078,85.0124,85931.0
2022-05-11 09:35:00,99.7,100.33,99.52,100.3,60623.0,84.9783,85.5153,84.8249,85.4897,60623.0
2022-05-11 09:40:00,100.25,100.41,100.12,100.32,28813.0,85.4471,85.5835,85.3363,85.5068,28813.0
2022-05-11 09:45:00,100.33,100.55,100.16,100.49,25513.0,85.5153,85.7028,85.3704,85.6517,25513.0
2022-05-11 09:50:00,100.46,100.85,100.36,100.83,27162.0,85.6261,85.9585,85.5408,85.9414,27162.0
2022-05-11 09:55:00,100.84,100.9,100.47,100.78,25756.0,85.95,86.0011,85.6346,85.8988,25756.0
2022-05-11 10:00:00,100.73,100.93,100.53,100.62,24773.0,85.8562,86.0267,85.6857,85.7625,24773.0
2022-05-11 10:05:00,100.59,100.77,100.5,100.66,15524.0,85.7369,85.8903,85.6602,85.7965,15524.0
2022-05-11 10:10:00,100.61,100.75,100.51,100.51,18937.0,85.7539,85.8733,85.6687,85.6687,18937.0
2022-05-11 10:15:00,100.57,100.68,100.5,100.57,31337.0,85.7198,85.8136,85.6602,85.7198,31337.0
2022-05-11 10:20:00,100.6,101.12,100.58,101.07,29446.0,85.7454,86.1886,85.7284,86.146,29446.0
2022-05-11 10:25:00,101.09,101.28,100.91,101.18,26088.0,86.1631,86.325,86.0096,86.2398,26088.0
2022-05-11 10:30:00,101.16,101.45,101.07,101.44,31801.0,86.2227,86.4699,86.146,86.4614,31801.0
2022-05-11 10:35:00,101.43,101.69,101.3,101.67,30375.0,86.4529,86.6745,86.342,86.6574,30375.0
2022-05-11 10:40:00,101.68,101.93,101.65,101.91,36503.0,86.6659,86.879,86.6404,86.862,36503.0
2022-05-11 10:45:00,101.92,102.29,101.9,102.23,85669.0,86.8705,87.1859,86.8535,87.1347,85669.0
2022-05-11 10:50:00,102.21,102.21,102.0,102.12,47530.0,87.1177,87.1177,86.9387,87.041,47530.0
2022-05-11 10:55:00,102.11,102.19,101.63,101.82,32891.0,87.0324,87.1006,86.6233,86.7853,32891.0
2022-05-11 11:00:00,101.83,101.9,101.73,101.79,19885.0,86.7938,86.8535,86.7086,86.7597,19885.0
2022-05-11 11:05:00,101.79,101.97,101.73,101.82,31590.0,86.7597,86.9131,86.7086,86.7853,31590.0
2022-05-11 11:10:00,101.83,102.29,101.79,102.29,41359.0,86.7938,87.1859,86.7597,87.1859,41359.0
2022-05-11 11:15:00,102.3,102.35,102.12,102.22,22769.0,87.1944,87.237,87.041,87.1262,22769.0
2022-05-11 11:20:00,102.21,102.57,102.19,102.55,51012.0,87.1177,87.4245,87.1006,87.4075,51012.0
2022-05-11 11:25:00,102.57,102.61,102.11,102.24,51406.0,87.4245,87.4586,87.0324,87.1432,51406.0
2022-05-11 11:30:00,102.21,102.48,102.21,102.36,37321.0,87.1177,87.3478,87.1177,87.2455,37321.0
2022-05-11 11:35:00,102.37,102.54,102.3,102.54,315432.0,87.2541,87.3989,87.1944,87.3989,315432.0
2022-05-11 11:40:00,102.55,102.82,102.55,102.73,33996.0,87.4075,87.6376,87.4075,87.5609,33996.0
2022-05-11 11:45:00,102.72,102.76,102.46,102.47,23882.0,87.5524,87.5865,87.3308,87.3393,23882.0
2022-05-11 11:50:00,102.48,102.55,102.36,102.51,21529.0,87.3478,87.4075,87.2455,87.3734,21529.0
2022-05-11 11:55:00,102.51,102.55,102.39,102.48,46906.0,87.3734,87.4075,87.2711,87.3478,46906.0
2022-05-11 12:00:00,102.48,102.52,102.16,102.29,19572.0,87.3478,87.3819,87.0751,87.1859,19572.0
2022-05-11 12:05:00,102.3,102.57,102.3,102.47,17932.0,87.1944,87.4245,87.1944,87.3393,17932.0
2022-05-11 12:10:00,102.46,102.59,102.39,102.56,27769.0,87.3308,87.4416,87.2711,87.416,27769.0
2022-05-11 12:15:00,102.53,102.66,102.53,102.59,30021.0,87.3904,87.5012,87.3904,87.4416,30021.0
2022-05-11 12:20:00,102.56,102.81,102.56,102.7,31893.0,87.416,87.6291,87.416,87.5353,31893.0
2022-05-11 12:25:00,102.66,102.75,102.32,102.39,47980.0,87.5012,87.5779,87.2114,87.2711,47980.0
2022-05-11 12:30:00,102.38,102.58,102.34,102.55,56336.0,87.2626,87.433,87.2285,87.4075,56336.0
2022-05-11 12:35:00,102.53,102.79,102.53,102.7,43407.0,87.3904,87.612,87.3904,87.5353,43407.0
2022-05-11 12:40:00,102.67,102.87,102.64,102.87,38951.0,87.5098,87.6802,87.4842,87.6802,38951.0
2022-05-11 12:45:00,102.87,102.87,102.47,102.73,33517.0,87.6802,87.6802,87.3393,87.5609,33517.0
2022-05-11 12:50:00,102.71,102.74,102.33,102.33,18279.0,87.5438,87.5694,87.22,87.22,18279.0
2022-05-11 12:55:00,102.33,102.36,102.22,102.28,36840.0,87.22,87.2455,87.1262,87.1773,36840.0
2022-05-11 13:00:00,102.23,102.33,102.15,102.26,18510.0,87.1347,87.22,87.0665,87.1603,18510.0
2022-05-11 13:05:00,102.26,102.37,102.2,102.32,31797.0,87.1603,87.2541,87.1092,87.2114,31797.0
2022-05-11 13:10:00,102.3,102.51,102.27,102.45,44667.0,87.1944,87.3734,87.1688,87.3222,44667.0
2022-05-11 13:15:00,102.46,102.65,102.43,102.6,44008.0,87.3308,87.4927,87.3052,87.4501,44008.0
2022-05-11 13:20:00,102.6,102.77,102.49,102.75,37422.0,87.4501,87.595,87.3563,87.5779,37422.0
2022-05-11 13:25:00,102.76,102.85,102.41,102.46,23584.0,87.5865,87.6632,87.2881,87.3308,23584.0
2022-05-11 13:30:00,102.46,102.67,102.37,102.62,31852.0,87.3308,87.5098,87.2541,87.4671,31852.0
2022-05-11 13:35:00,102.65,102.68,102.54,102.6,29345.0,87.4927,87.5183,87.3989,87.4501,29345.0
2022-05-11 13:40:00,102.59,102.59,102.38,102.43,53000.0,87.4416,87.4416,87.2626,87.3052,53000.0
2022-05-11 13:45:00,102.44,102.53,102.29,102.47,32812.0,87.3137,87.3904,87.1859,87.3393,32812.0
2022-05-11 13:50:00,102.49,102.76,102.49,102.68,36474.0,87.3563,87.5865,87.3563,87.5183,36474.0
2022-05-11 13:55:00,102.72,102.88,102.66,102.73,49247.0,87.5524,87.6887,87.5012,87.5609,49247.0
2022-05-11 14:00:00,102.76,103.14,102.75,103.09,75234.0,87.5865,87.9104,87.5779,87.8677,75234.0
2022-05-11 14:05:00,103.12,103.31,102.99,103.26,67983.0,87.8933,88.0552,87.7825,88.0126,67983.0
2022-05-11 14:10:00,103.28,103.4,103.18,103.3,74085.0,88.0297,88.132,87.9444,88.0467,74085.0
2022-05-11 14:15:00,103.32,103.57,103.31,103.53,68986.0,88.0638,88.2769,88.0552,88.2428,68986.0
2022-05-11 14:20:00,103.51,103.87,103.45,103.85,84207.0,88.2257,88.5326,88.1746,88.5155,84207.0
2022-05-11 14:25:00,103.83,104.02,103.61,103.68,93095.0,88.4985,88.6604,88.311,88.3706,93095.0
2022-05-11 14:30:00,103.72,103.94,103.58,103.91,59875.0,88.4047,88.5922,88.2854,88.5667,59875.0
2022-05-11 14:35:00,103.93,104.02,103.72,103.92,103594.0,88.5837,88.6604,88.4047,88.5752,103594.0
2022-05-11 14:40:00,103.96,104.21,103.94,104.21,68901.0,88.6093,88.8224,88.5922,88.8224,68901.0
2022-05-11 14:45:00,104.22,104.39,104.03,104.34,121208.0,88.8309,88.9758,88.6689,88.9332,121208.0
2022-05-11 14:50:00,104.32,104.34,104.2,104.27,114923.0,88.9161,88.9332,88.8138,88.8735,114923.0
2022-05-11 14:55:00,104.27,104.38,104.21,104.3,100497.0,88.8735,88.9673,88.8224,88.8991,100497.0
2022-05-11 15:00:00,104.3,104.34,104.2,104.32,81368.0,88.8991,88.9332,88.8138,88.9161,81368.0
2022-05-11 15:05:00,104.31,104.6,104.2,104.59,114518.0,88.9076,89.1548,88.8138,89.1462,114518.0
2022-05-11 15:10:00,104.59,104.69,104.46,104.5,116174.0,89.1462,89.2315,89.0354,89.0695,116174.0
2022-05-11 15:15:00,104.5,104.73,104.29,104.61,117059.0,89.0695,89.2656,88.8905,89.1633,117059.0
2022-05-11 15:20:00,104.62,104.62,104.36,104.4,115141.0,89.1718,89.1718,88.9502,88.9843,115141.0
2022-05-11 15:25:00,104.4,104.49,104.31,104.43,162672.0,88.9843,89.061,88.9076,89.0099,162672.0
2022-05-11 15:30:00,104.45,104.48,104.31,104.39,141106.0,89.0269,89.0525,88.9076,88.9758,141106.0
2022-05-11 15:35:00,104.36,104.36,104.11,104.17,196605.0,88.9502,88.9502,88.7371,88.7883,196605.0
2022-05-11 15:40:00,104.16,104.31,103.89,104.0,210010.0,88.7797,88.9076,88.5496,88.6434,210010.0
2022-05-11 15:45:00,103.99,104.08,103.71,103.94,246028.0,88.6348,88.7116,88.3962,88.5922,246028.0
2022-05-11 15:50:00,103.88,103.97,103.66,103.79,320579.0,88.5411,88.6178,88.3536,88.4644,320579.0
2022-05-11 15:55:00,103.78,103.97,103.53,103.63,610116.0,88.4558,88.6178,88.2428,88.328,610116.0
2022-05-12 09:30:00,104.06,105.15,103.7,104.55,490426.0,88.6945,89.6236,88.3877,89.1122,490426.0
2022-05-12 09:35:00,104.59,105.13,104.55,105.12,150377.0,89.1462,89.6065,89.1122,89.598,150377.0
2022-05-12 09:40:00,105.12,105.19,103.12,103.13,86130.0,89.598,89.6576,87.8933,87.9018,86130.0
2022-05-12 09:45:00,103.15,103.66,102.84,103.62,121572.0,87.9189,88.3536,87.6546,88.3195,121572.0
2022-05-12 09:50:00,103.6,104.58,103.48,104.54,152664.0,88.3024,89.1377,88.2001,89.1036,152664.0
2022-05-12 09:55:00,104.54,105.02,104.35,104.86,175599.0,89.1036,89.5128,88.9417,89.3764,175599.0
2022-05-12 10:00:00,104.87,104.88,104.34,104.56,55117.0,89.3849,89.3934,88.9332,89.1207,55117.0
2022-05-12 10:05:00,104.56,105.0,104.53,104.91,43963.0,89.1207,89.4957,89.0951,89.419,43963.0
2022-05-12 10:10:00,104.9,105.04,104.37,105.04,59316.0,89.4105,89.5298,88.9587,89.5298,59316.0
2022-05-12 10:15:00,105.06,105.17,104.85,104.97,73220.0,89.5468,89.6406,89.3679,89.4701,73220.0
2022-05-12 10:20:00,104.96,105.02,104.51,104.6,50571.0,89.4616,89.5128,89.0781,89.1548,50571.0
2022-05-12 10:25:00,104.61,104.85,104.16,104.19,36047.0,89.1633,89.3679,88.7797,88.8053,36047.0
2022-05-12 10:30:00,104.16,104.19,103.31,103.52,51422.0,88.7797,88.8053,88.0552,88.2342,51422.0
2022-05-12 10:35:00,103.53,103.87,103.51,103.62,35727.0,88.2428,88.5326,88.2257,88.3195,35727.0
2022-05-12 10:40:00,103.61,103.82,103.51,103.63,46420.0,88.311,88.4899,88.2257,88.328,46420.0
2022-05-12 10:45:00,103.63,103.8,103.54,103.58,50208.0,88.328,88.4729,88.2513,88.2854,50208.0
2022-05-12 10:50:00,103.58,103.59,103.05,103.16,25396.0,88.2854,88.2939,87.8336,87.9274,25396.0
2022-05-12 10:55:00,103.18,103.41,103.0,103.3,63018.0,87.9444,88.1405,87.791,88.0467,63018.0
2022-05-12 11:00:00,103.28,103.64,103.25,103.64,47508.0,88.0297,88.3365,88.0041,88.3365,47508.0
2022-05-12 11:05:00,103.63,103.95,103.6,103.84,29224.0,88.328,88.6007,88.3024,88.507,29224.0
2022-05-12 11:10:00,103.87,103.89,103.54,103.61,29554.0,88.5326,88.5496,88.2513,88.311,29554.0
2022-05-12 11:15:00,103.56,103.61,103.38,103.56,23783.0,88.2683,88.311,88.1149,88.2683,23783.0
2022-05-12 11:20:00,103.54,103.54,103.34,103.41,23412.0,88.2513,88.2513,88.0808,88.1405,23412.0
2022-05-12 11:25:00,103.4,103.46,103.24,103.4,26803.0,88.132,88.1831,87.9956,88.132,26803.0
2022-05-12 11:30:00,103.42,103.53,103.35,103.37,22302.0,88.149,88.2428,88.0893,88.1064,22302.0
2022-05-12 11:35:00,103.38,103.46,103.33,103.39,25968.0,88.1149,88.1831,88.0723,88.1234,25968.0
2022-05-12 11:40:00,103.39,103.46,103.08,103.12,20632.0,88.1234,88.1831,87.8592,87.8933,20632.0
2022-05-12 11:45:00,103.1,103.15,102.83,102.84,21135.0,87.8763,87.9189,87.6461,87.6546,21135.0
2022-05-12 11:50:00,102.84,103.1,102.76,103.04,41396.0,87.6546,87.8763,87.5865,87.8251,41396.0
2022-05-12 11:55:00,103.02,103.12,102.92,103.07,30110.0,87.8081,87.8933,87.7228,87.8507,30110.0
2022-05-12 12:00:00,103.12,103.23,102.94,103.01,33042.0,87.8933,87.9871,87.7399,87.7995,33042.0
2022-05-12 12:05:00,103.03,103.23,103.03,103.17,41015.0,87.8166,87.9871,87.8166,87.9359,41015.0
2022-05-12 12:10:00,103.14,103.2,102.92,103.13,25508.0,87.9104,87.9615,87.7228,87.9018,25508.0
2022-05-12 12:15:00,103.16,103.25,103.02,103.25,42352.0,87.9274,88.0041,87.8081,88.0041,42352.0
2022-05-12 12:20:00,103.23,103.48,103.19,103.31,144129.0,87.9871,88.2001,87.953,88.0552,144129.0
2022-05-12 12:25:00,103.3,103.4,103.23,103.34,47872.0,88.0467,88.132,87.9871,88.0808,47872.0
2022-05-12 12:30:00,103.34,103.39,103.16,103.16,41134.0,88.0808,88.1234,87.9274,87.9274,41134.0
2022-05-12 12:35:00,103.16,103.16,102.97,102.97,47267.0,87.9274,87.9274,87.7655,87.7655,47267.0
2022-05-12 12:40:00,102.97,103.0,102.79,103.0,20211.0,87.7655,87.791,87.612,87.791,20211.0
2022-05-12 12:45:00,103.0,103.0,102.78,102.8,21242.0,87.791,87.791,87.6035,87.6206,21242.0
2022-05-12 12:50:00,102.82,102.96,102.76,102.81,12539.0,87.6376,87.7569,87.5865,87.6291,12539.0
2022-05-12 12:55:00,102.82,102.85,102.5,102.5,19912.0,87.6376,87.6632,87.3649,87.3649,19912.0
2022-05-12 13:00:00,102.53,102.71,102.43,102.44,30601.0,87.3904,87.5438,87.3052,87.3137,30601.0
2022-05-12 13:05:00,102.44,102.45,102.3,102.45,24059.0,87.3137,87.3222,87.1944,87.3222,24059.0
2022-05-12 13:10:00,102.45,102.65,102.44,102.5,27497.0,87.3222,87.4927,87.3137,87.3649,27497.0
2022-05-12 13:15:00,102.51,102.59,102.24,102.34,20689.0,87.3734,87.4416,87.1432,87.2285,20689.0
2022-05-12 13:20:00,102.33,102.56,102.33,102.56,16681.0,87.22,87.416,87.22,87.416,16681.0
2022-05-12 13:25:00,102.55,102.71,102.45,102.63,25524.0,87.4075,87.5438,87.3222,87.4757,25524.0
2022-05-12 13:30:00,102.6,102.64,102.38,102.55,23749.0,87.4501,87.4842,87.2626,87.4075,23749.0
2022-05-12 13:35:00,102.52,102.58,102.41,102.57,18960.0,87.3819,87.433,87.2881,87.4245,18960.0
2022-05-12 13:40:00,102.56,102.65,102.47,102.52,28118.0,87.416,87.4927,87.3393,87.3819,28118.0
2022-05-12 13:45:00,102.5,102.53,102.28,102.29,27266.0,87.3649,87.3904,87.1773,87.1859,27266.0
2022-05-12 13:50:00,102.3,102.55,102.23,102.55,28599.0,87.1944,87.4075,87.1347,87.4075,28599.0
2022-05-12 13:55:00,102.58,102.77,102.58,102.74,18784.0,87.433,87.595,87.433,87.5694,18784.0
2022-05-12 14:00:00,102.73,102.89,102.68,102.88,19634.0,87.5609,87.6973,87.5183,87.6887,19634.0
2022-05-12 14:05:00,102.85,102.85,102.56,102.58,26547.0,87.6632,87.6632,87.416,87.433,26547.0
2022-05-12 14:10:00,102.58,102.63,102.5,102.63,31999.0,87.433,87.4757,87.3649,87.4757,31999.0
2022-05-12 14:15:00,102.61,102.72,102.53,102.7,22097.0,87.4586,87.5524,87.3904,87.5353,22097.0
2022-05-12 14:20:00,102.68,102.81,102.57,102.69,32320.0,87.5183,87.6291,87.4245,87.5268,32320.0
2022-05-12 14:25:00,102.69,102.76,102.56,102.6,18837.0,87.5268,87.5865,87.416,87.4501,18837.0
2022-05-12 14:30:00,102.58,102.68,102.44,102.52,25944.0,87.433,87.5183,87.3137,87.3819,25944.0
2022-05-12 14:35:00,102.52,102.55,102.39,102.43,24464.0,87.3819,87.4075,87.2711,87.3052,24464.0
2022-05-12 14:40:00,102.4,102.47,102.19,102.3,25092.0,87.2796,87.3393,87.1006,87.1944,25092.0
2022-05-12 14:45:00,102.27,102.37,102.24,102.24,23335.0,87.1688,87.2541,87.1432,87.1432,23335.0
2022-05-12 14:50:00,102.25,102.27,102.13,102.16,24446.0,87.1518,87.1688,87.0495,87.0751,24446.0
2022-05-12 14:55:00,102.16,102.24,102.1,102.17,30616.0,87.0751,87.1432,87.0239,87.0836,30616.0
2022-05-12 15:00:00,102.17,102.34,102.12,102.28,36996.0,87.0836,87.2285,87.041,87.1773,36996.0
2022-05-12 15:05:00,102.28,102.28,101.89,101.91,35960.0,87.1773,87.1773,86.8449,86.862,35960.0
2022-05-12 15:10:00,101.91,102.1,101.78,102.1,37500.0,86.862,87.0239,86.7512,87.0239,37500.0
2022-05-12 15:15:00,102.09,102.32,102.05,102.31,40042.0,87.0154,87.2114,86.9813,87.2029,40042.0
2022-05-12 15:20:00,102.31,102.59,102.27,102.55,69463.0,87.2029,87.4416,87.1688,87.4075,69463.0
2022-05-12 15:25:00,102.51,102.7,102.18,102.19,43042.0,87.3734,87.5353,87.0921,87.1006,43042.0
2022-05-12 15:30:00,102.18,102.54,102.18,102.32,63010.0,87.0921,87.3989,87.0921,87.2114,63010.0
2022-05-12 15:35:00,102.34,102.6,102.33,102.57,64578.0,87.2285,87.4501,87.22,87.4245,64578.0
2022-05-12 15:40:00,102.58,102.75,102.5,102.7,72530.0,87.433,87.5779,87.3649,87.5353,72530.0
2022-05-12 15:45:00,102.69,103.07,102.62,103.02,173863.0,87.5268,87.8507,87.4671,87.8081,173863.0
2022-05-12 15:50:00,103.01,103.33,102.96,102.98,174039.0,87.7995,88.0723,87.7569,87.774,174039.0
2022-05-12 15:55:00,102.98,103.38,102.94,103.38,587983.0,87.774,88.1149,87.7399,88.1149,587983.0
2022-05-13 09:30:00,103.79,104.04,103.56,103.68,69577.0,88.4644,88.6775,88.2683,88.3706,69577.0
2022-05-13 09:35:00,103.69,103.75,103.42,103.67,20967.0,88.3791,88.4303,88.149,88.3621,20967.0
2022-05-13 09:40:00,103.64,103.7,103.04,103.2,39015.0,88.3365,88.3877,87.8251,87.9615,39015.0
2022-05-13 09:45:00,103.15,103.31,102.94,103.06,21591.0,87.9189,88.0552,87.7399,87.8422,21591.0
2022-05-13 09:50:00,102.97,103.43,102.97,103.39,23093.0,87.7655,88.1575,87.7655,88.1234,23093.0
2022-05-13 09:55:00,103.4,103.46,103.27,103.45,22248.0,88.132,88.1831,88.0212,88.1746,22248.0
2022-05-13 10:00:00,103.44,103.55,103.3,103.44,17320.0,88.1661,88.2598,88.0467,88.1661,17320.0
2022-05-13 10:05:00,103.41,103.57,103.32,103.52,17490.0,88.1405,88.2769,88.0638,88.2342,17490.0
2022-05-13 10:10:00,103.5,103.77,103.48,103.64,16891.0,88.2172,88.4473,88.2001,88.3365,16891.0
2022-05-13 10:15:00,103.67,104.13,103.67,104.12,17992.0,88.3621,88.7542,88.3621,88.7456,17992.0
2022-05-13 10:20:00,104.09,104.16,104.05,104.15,37302.0,88.7201,88.7797,88.686,88.7712,37302.0
2022-05-13 10:25:00,104.15,104.32,104.05,104.27,40446.0,88.7712,88.9161,88.686,88.8735,40446.0
2022-05-13 10:30:00,104.26,104.38,104.24,104.33,16647.0,88.865,88.9673,88.8479,88.9246,16647.0
2022-05-13 10:35:00,104.33,104.4,104.18,104.25,25857.0,88.9246,88.9843,88.7968,88.8564,25857.0
2022-05-13 10:40:00,104.23,104.25,104.09,104.21,13571.0,88.8394,88.8564,88.7201,88.8224,13571.0
2022-05-13 10:45:00,104.21,104.53,104.21,104.49,19452.0,88.8224,89.0951,88.8224,89.061,19452.0
2022-05-13 10:50:00,104.49,104.78,104.46,104.77,23157.0,89.061,89.3082,89.0354,89.2997,23157.0
2022-05-13 10:55:00,104.76,104.79,104.65,104.69,20185.0,89.2911,89.3167,89.1974,89.2315,20185.0
2022-05-13 11:00:00,104.64,104.7,104.53,104.64,12505.0,89.1889,89.24,89.0951,89.1889,12505.0
2022-05-13 11:05:00,104.65,104.7,104.54,104.61,12348.0,89.1974,89.24,89.1036,89.1633,12348.0
2022-05-13 11:10:00,104.62,104.69,104.53,104.55,18589.0,89.1718,89.2315,89.0951,89.1122,18589.0
2022-05-13 11:15:00,104.53,104.56,104.37,104.39,42530.0,89.0951,89.1207,88.9587,88.9758,42530.0
2022-05-13 11:20:00,104.37,104.6,104.36,104.55,22780.0,88.9587,89.1548,88.9502,89.1122,22780.0
2022-05-13 11:25:00,104.56,104.82,104.54,104.61,27408.0,89.1207,89.3423,89.1036,89.1633,27408.0
2022-05-13 11:30:00,104.6,104.69,104.56,104.63,18319.0,89.1548,89.2315,89.1207,89.1803,18319.0
2022-05-13 11:35:00,104.62,104.71,104.55,104.58,10962.0,89.1718,89.2485,89.1122,89.1377,10962.0
2022-05-13 11:40:00,104.59,104.59,104.38,104.42,12928.0,89.1462,89.1462,88.9673,89.0013,12928.0
2022-05-13 11:45:00,104.42,104.43,104.27,104.3,8422.0,89.0013,89.0099,88.8735,88.8991,8422.0
2022-05-13 11:50:00,104.29,104.38,104.24,104.34,14723.0,88.8905,88.9673,88.8479,88.9332,14723.0
2022-05-13 11:55:00,104.34,104.42,104.31,104.41,17263.0,88.9332,89.0013,88.9076,88.9928,17263.0
2022-05-13 12:00:00,104.41,104.43,104.14,104.22,15427.0,88.9928,89.0099,88.7627,88.8309,15427.0
2022-05-13 12:05:00,104.23,104.29,104.18,104.28,47017.0,88.8394,88.8905,88.7968,88.882,47017.0
2022-05-13 12:10:00,104.27,104.37,104.19,104.37,8997.0,88.8735,88.9587,88.8053,88.9587,8997.0
2022-05-13 12:15:00,104.36,104.36,104.06,104.12,28339.0,88.9502,88.9502,88.6945,88.7456,28339.0
2022-05-13 12:20:00,104.13,104.21,104.02,104.06,34433.0,88.7542,88.8224,88.6604,88.6945,34433.0
2022-05-13 12:25:00,104.04,104.12,103.96,104.12,11351.0,88.6775,88.7456,88.6093,88.7456,11351.0
2022-05-13 12:30:00,104.07,104.23,104.07,104.14,9011.0,88.703,88.8394,88.703,88.7627,9011.0
2022-05-13 12:35:00,104.1,104.13,104.04,104.07,10748.0,88.7286,88.7542,88.6775,88.703,10748.0
2022-05-13 12:40:00,104.05,104.15,104.04,104.05,10174.0,88.686,88.7712,88.6775,88.686,10174.0
2022-05-13 12:45:00,104.05,104.08,104.0,104.05,8330.0,88.686,88.7116,88.6434,88.686,8330.0
2022-05-13 12:50:00,104.06,104.19,104.02,104.18,7415.0,88.6945,88.8053,88.6604,88.7968,7415.0
2022-05-13 12:55:00,104.2,104.29,104.2,104.27,4451.0,88.8138,88.8905,88.8138,88.8735,4451.0
2022-05-13 13:00:00,104.28,104.34,104.18,104.18,11222.0,88.882,88.9332,88.7968,88.7968,11222.0
2022-05-13 13:05:00,104.18,104.24,104.05,104.06,17520.0,88.7968,88.8479,88.686,88.6945,17520.0
2022-05-13 13:10:00,104.02,104.08,103.95,103.98,33864.0,88.6604,88.7116,88.6007,88.6263,33864.0
2022-05-13 13:15:00,103.98,103.99,103.91,103.99,12064.0,88.6263,88.6348,88.5667,88.6348,12064.0
2022-05-13 13:20:00,103.98,103.98,103.9,103.93,13716.0,88.6263,88.6263,88.5581,88.5837,13716.0
2022-05-13 13:25:00,103.91,103.97,103.77,103.79,5628.0,88.5667,88.6178,88.4473,88.4644,5628.0
2022-05-13 13:30:00,103.78,103.99,103.77,103.97,17489.0,88.4558,88.6348,88.4473,88.6178,17489.0
2022-05-13 13:35:00,103.98,104.0,103.9,103.91,10191.0,88.6263,88.6434,88.5581,88.5667,10191.0
2022-05-13 13:40:00,103.89,103.89,103.75,103.81,7801.0,88.5496,88.5496,88.4303,88.4814,7801.0
2022-05-13 13:45:00,103.75,103.8,103.69,103.78,15678.0,88.4303,88.4729,88.3791,88.4558,15678.0
2022-05-13 13:50:00,103.77,103.87,103.73,103.81,10927.0,88.4473,88.5326,88.4132,88.4814,10927.0
2022-05-13 13:55:00,103.82,103.85,103.62,103.73,10434.0,88.4899,88.5155,88.3195,88.4132,10434.0
2022-05-13 14:00:00,103.69,103.69,103.42,103.47,12691.0,88.3791,88.3791,88.149,88.1916,12691.0
2022-05-13 14:05:00,103.45,103.62,103.38,103.6,9023.0,88.1746,88.3195,88.1149,88.3024,9023.0
2022-05-13 14:10:00,103.61,103.72,103.61,103.65,14888.0,88.311,88.4047,88.311,88.345,14888.0
2022-05-13 14:15:00,103.66,103.8,103.6,103.76,15449.0,88.3536,88.4729,88.3024,88.4388,15449.0
2022-05-13 14:20:00,103.78,103.84,103.64,103.66,12862.0,88.4558,88.507,88.3365,88.3536,12862.0
2022-05-13 14:25:00,103.65,103.68,103.56,103.64,9933.0,88.345,88.3706,88.2683,88.3365,9933.0
2022-05-13 14:30:00,103.65,103.9,103.64,103.79,13466.0,88.345,88.5581,88.3365,88.4644,13466.0
2022-05-13 14:35:00,103.82,103.85,103.74,103.81,6882.0,88.4899,88.5155,88.4218,88.4814,6882.0
2022-05-13 14:40:00,103.79,103.89,103.78,103.87,10481.0,88.4644,88.5496,88.4558,88.5326,10481.0
2022-05-13 14:45:00,103.87,103.95,103.73,103.81,26623.0,88.5326,88.6007,88.4132,88.4814,26623.0
2022-05-13 14:50:00,103.78,103.94,103.78,103.92,11345.0,88.4558,88.5922,88.4558,88.5752,11345.0
2022-05-13 14:55:00,103.92,104.0,103.91,103.99,19086.0,88.5752,88.6434,88.5667,88.6348,19086.0
2022-05-13 15:00:00,104.0,104.08,103.97,104.02,15010.0,88.6434,88.7116,88.6178,88.6604,15010.0
2022-05-13 15:05:00,104.02,104.19,104.02,104.18,7648.0,88.6604,88.8053,88.6604,88.7968,7648.0
2022-05-13 15:10:00,104.18,104.23,104.14,104.22,14875.0,88.7968,88.8394,88.7627,88.8309,14875.0
2022-05-13 15:15:00,104.2,104.26,104.18,104.19,17007.0,88.8138,88.865,88.7968,88.8053,17007.0
2022-05-13 15:20:00,104.19,104.21,104.1,104.21,10937.0,88.8053,88.8224,88.7286,88.8224,10937.0
2022-05-13 15:25:00,104.21,104.35,104.21,104.3,18079.0,88.8224,88.9417,88.8224,88.8991,18079.0
2022-05-13 15:30:00,104.31,104.36,104.21,104.28,49818.0,88.9076,88.9502,88.8224,88.882,49818.0
2022-05-13 15:35:00,104.27,104.36,104.15,104.29,29781.0,88.8735,88.9502,88.7712,88.8905,29781.0
2022-05-13 15:40:00,104.26,104.52,104.25,104.47,38466.0,88.865,89.0866,88.8564,89.044,38466.0
2022-05-13 15:45:00,104.48,104.62,104.31,104.47,43509.0,89.0525,89.1718,88.9076,89.044,43509.0
2022-05-13 15:50:00,104.46,104.46,104.23,104.36,72994.0,89.0354,89.0354,88.8394,88.9502,72994.0
2022-05-13 15:55:00,104.36,104.46,104.29,104.41,111480.0,88.9502,89.0354,88.8905,88.9928,111480.0
2022-05-16 09:30:00,104.36,104.64,104.12,104.64,53123.0,88.9502,89.1889,88.7456,89.1889,53123.0
2022-05-16 09:35:00,104.58,104.71,104.42,104.67,21932.0,89.1377,89.2485,89.0013,89.2144,21932.0
2022-05-16 09:40:00,104.66,104.66,104.28,104.28,19430.0,89.2059,89.2059,88.882,88.882,19430.0
2022-05-16 09:45:00,104.28,104.51,104.27,104.45,17112.0,88.882,89.0781,88.8735,89.0269,17112.0
2022-05-16 09:50:00,104.48,104.93,104.39,104.9,22953.0,89.0525,89.436,88.9758,89.4105,22953.0
2022-05-16 09:55:00,104.91,105.04,104.79,104.8,39108.0,89.419,89.5298,89.3167,89.3252,39108.0
2022-05-16 10:00:00,104.81,104.9,104.64,104.65,22099.0,89.3338,89.4105,89.1889,89.1974,22099.0
2022-05-16 10:05:00,104.66,104.66,104.13,104.2,20518.0,89.2059,89.2059,88.7542,88.8138,20518.0
2022-05-16 10:10:00,104.22,104.4,104.18,104.3,16993.0,88.8309,88.9843,88.7968,88.8991,16993.0
2022-05-16 10:15:00,104.32,104.48,104.29,104.48,15278.0,88.9161,89.0525,88.8905,89.0525,15278.0
2022-05-16 10:20:00,104.52,104.61,104.43,104.58,12771.0,89.0866,89.1633,89.0099,89.1377,12771.0
2022-05-16 10:25:00,104.57,104.75,104.56,104.75,11702.0,89.1292,89.2826,89.1207,89.2826,11702.0
2022-05-16 10:30:00,104.73,104.92,104.72,104.85,14577.0,89.2656,89.4275,89.257,89.3679,14577.0
2022-05-16 10:35:00,104.83,105.24,104.81,105.22,48522.0,89.3508,89.7003,89.3338,89.6832,48522.0
2022-05-16 10:40:00,105.22,105.38,105.17,105.25,24865.0,89.6832,89.8196,89.6406,89.7088,24865.0
2022-05-16 10:45:00,105.27,105.3,105.02,105.03,16815.0,89.7258,89.7514,89.5128,89.5213,16815.0
2022-05-16 10:50:00,105.0,105.43,105.0,105.4,16096.0,89.4957,89.8622,89.4957,89.8366,16096.0
2022-05-16 10:55:00,105.42,105.68,105.36,105.65,34862.0,89.8537,90.0753,89.8025,90.0497,34862.0
2022-05-16 11:00:00,105.63,105.73,105.56,105.68,30048.0,90.0327,90.1179,89.973,90.0753,30048.0
2022-05-16 11:05:00,105.69,105.78,105.58,105.76,34471.0,90.0838,90.1605,89.9901,90.1435,34471.0
2022-05-16 11:10:00,105.79,105.84,105.71,105.81,31534.0,90.1691,90.2117,90.1009,90.1861,31534.0
2022-05-16 11:15:00,105.83,105.86,105.63,105.67,41078.0,90.2031,90.2287,90.0327,90.0668,41078.0
2022-05-16 11:20:00,105.63,105.68,105.57,105.66,29974.0,90.0327,90.0753,89.9815,90.0582,29974.0
2022-05-16 11:25:00,105.66,105.8,105.65,105.73,20111.0,90.0582,90.1776,90.0497,90.1179,20111.0
2022-05-16 11:30:00,105.72,105.84,105.61,105.84,8099.0,90.1094,90.2117,90.0156,90.2117,8099.0
2022-05-16 11:35:00,105.88,105.98,105.8,105.88,15871.0,90.2458,90.331,90.1776,90.2458,15871.0
2022-05-16 11:40:00,105.87,105.98,105.81,105.98,19625.0,90.2372,90.331,90.1861,90.331,19625.0
2022-05-16 11:45:00,105.97,106.08,105.91,105.99,38747.0,90.3225,90.4162,90.2713,90.3395,38747.0
2022-05-16 11:50:00,105.98,106.14,105.96,106.14,36429.0,90.331,90.4674,90.314,90.4674,36429.0
2022-05-16 11:55:00,106.12,106.2,106.01,106.05,36391.0,90.4503,90.5185,90.3566,90.3907,36391.0
2022-05-16 12:00:00,106.08,106.11,106.03,106.04,15419.0,90.4162,90.4418,90.3736,90.3821,15419.0
2022-05-16 12:05:00,106.02,106.04,105.9,106.04,37270.0,90.3651,90.3821,90.2628,90.3821,37270.0
2022-05-16 12:10:00,106.05,106.16,106.02,106.08,17771.0,90.3907,90.4844,90.3651,90.4162,17771.0
2022-05-16 12:15:00,106.09,106.16,106.02,106.16,24943.0,90.4248,90.4844,90.3651,90.4844,24943.0
2022-05-16 12:20:00,106.16,106.28,106.16,106.24,25655.0,90.4844,90.5867,90.4844,90.5526,25655.0
2022-05-16 12:25:00,106.25,106.25,106.1,106.16,23155.0,90.5611,90.5611,90.4333,90.4844,23155.0
2022-05-16 12:30:00,106.16,106.36,106.13,106.36,12739.0,90.4844,90.6549,90.4588,90.6549,12739.0
2022-05-16 12:35:00,106.38,106.48,106.34,106.37,14461.0,90.6719,90.7572,90.6378,90.6634,14461.0
2022-05-16 12:40:00,106.38,106.42,106.27,106.28,11840.0,90.6719,90.706,90.5782,90.5867,11840.0
2022-05-16 12:45:00,106.27,106.44,106.21,106.43,14981.0,90.5782,90.7231,90.527,90.7146,14981.0
2022-05-16 12:50:00,106.4,106.4,106.26,106.27,14511.0,90.689,90.689,90.5697,90.5782,14511.0
2022-05-16 12:55:00,106.28,106.35,106.25,106.32,12048.0,90.5867,90.6464,90.5611,90.6208,12048.0
2022-05-16 13:00:00,106.32,106.34,106.27,106.28,7601.0,90.6208,90.6378,90.5782,90.5867,7601.0
2022-05-16 13:05:00,106.27,106.45,106.26,106.44,16021.0,90.5782,90.7316,90.5697,90.7231,16021.0
2022-05-16 13:10:00,106.43,106.52,106.36,106.45,11921.0,90.7146,90.7913,90.6549,90.7316,11921.0
2022-05-16 13:15:00,106.45,106.5,106.45,106.47,10707.0,90.7316,90.7742,90.7316,90.7486,10707.0
2022-05-16 13:20:00,106.46,106.56,106.41,106.53,13253.0,90.7401,90.8254,90.6975,90.7998,13253.0
2022-05-16 13:25:00,106.5,106.63,106.44,106.58,17069.0,90.7742,90.885,90.7231,90.8424,17069.0
2022-05-16 13:30:00,106.6,106.62,106.51,106.58,16814.0,90.8594,90.8765,90.7827,90.8424,16814.0
2022-05-16 13:35:00,106.58,106.61,106.45,106.46,15653.0,90.8424,90.868,90.7316,90.7401,15653.0
2022-05-16 13:40:00,106.47,106.58,106.41,106.57,15314.0,90.7486,90.8424,90.6975,90.8339,15314.0
2022-05-16 13:45:00,106.58,106.59,106.38,106.4,12465.0,90.8424,90.8509,90.6719,90.689,12465.0
2022-05-16 13:50:00,106.38,106.45,106.38,106.39,9433.0,90.6719,90.7316,90.6719,90.6805,9433.0
2022-05-16 13:55:00,106.38,106.43,106.31,106.35,21504.0,90.6719,90.7146,90.6123,90.6464,21504.0
2022-05-16 14:00:00,106.38,106.47,106.36,106.46,14448.0,90.6719,90.7486,90.6549,90.7401,14448.0
2022-05-16 14:05:00,106.45,106.54,106.36,106.39,15192.0,90.7316,90.8083,90.6549,90.6805,15192.0
2022-05-16 14:10:00,106.37,106.39,106.3,106.33,18445.0,90.6634,90.6805,90.6037,90.6293,18445.0
2022-05-16 14:15:00,106.33,106.44,106.3,106.39,10559.0,90.6293,90.7231,90.6037,90.6805,10559.0
2022-05-16 14:20:00,106.41,106.42,106.3,106.4,9015.0,90.6975,90.706,90.6037,90.689,9015.0
2022-05-16 14:25:00,106.4,106.46,106.33,106.43,15435.0,90.689,90.7401,90.6293,90.7146,15435.0
2022-05-16 14:30:00,106.46,106.47,106.34,106.35,10621.0,90.7401,90.7486,90.6378,90.6464,10621.0
2022-05-16 14:35:00,106.38,106.39,106.35,106.36,9836.0,90.6719,90.6805,90.6464,90.6549,9836.0
2022-05-16 14:40:00,106.38,106.41,106.25,106.25,12153.0,90.6719,90.6975,90.5611,90.5611,12153.0
2022-05-16 14:45:00,106.18,106.22,106.06,106.09,18130.0,90.5015,90.5356,90.3992,90.4248,18130.0
2022-05-16 14:50:00,106.09,106.24,106.09,106.24,17436.0,90.4248,90.5526,90.4248,90.5526,17436.0
2022-05-16 14:55:00,106.25,106.34,106.22,106.26,12636.0,90.5611,90.6378,90.5356,90.5697,12636.0
2022-05-16 15:00:00,106.27,106.4,106.27,106.4,10760.0,90.5782,90.689,90.5782,90.689,10760.0
2022-05-16 15:05:00,106.39,106.42,106.3,106.32,14197.0,90.6805,90.706,90.6037,90.6208,14197.0
2022-05-16 15:10:00,106.31,106.31,106.16,106.2,16811.0,90.6123,90.6123,90.4844,90.5185,16811.0
2022-05-16 15:15:00,106.19,106.29,106.16,106.23,25808.0,90.51,90.5952,90.4844,90.5441,25808.0
2022-05-16 15:20:00,106.23,106.26,106.09,106.16,14716.0,90.5441,90.5697,90.4248,90.4844,14716.0
2022-05-16 15:25:00,106.16,106.2,106.03,106.04,17731.0,90.4844,90.5185,90.3736,90.3821,17731.0
2022-05-16 15:30:00,106.04,106.15,106.01,106.09,32901.0,90.3821,90.4759,90.3566,90.4248,32901.0
2022-05-16 15:35:00,106.08,106.08,105.85,105.93,64588.0,90.4162,90.4162,90.2202,90.2884,64588.0
2022-05-16 15:40:00,105.94,105.99,105.87,105.94,57998.0,90.2969,90.3395,90.2372,90.2969,57998.0
2022-05-16 15:45:00,105.93,106.01,105.89,105.98,65611.0,90.2884,90.3566,90.2543,90.331,65611.0
2022-05-16 15:50:00,105.99,106.24,105.98,106.13,93533.0,90.3395,90.5526,90.331,90.4588,93533.0
2022-05-16 15:55:00,106.14,106.16,105.75,105.97,237760.0,90.4674,90.4844,90.135,90.3225,237760.0
2022-05-17 09:30:00,106.82,106.82,105.52,105.62,120702.0,91.047,91.047,89.9389,90.0242,120702.0
2022-05-17 09:35:00,105.59,106.09,105.52,105.94,18414.0,89.9986,90.4248,89.9389,90.2969,18414.0
2022-05-17 09:40:00,105.88,106.1,105.51,106.0,56833.0,90.2458,90.4333,89.9304,90.348,56833.0
2022-05-17 09:45:00,106.02,106.36,106.0,106.04,29070.0,90.3651,90.6549,90.348,90.3821,29070.0
2022-05-17 09:50:00,106.07,106.64,106.06,106.63,31221.0,90.4077,90.8935,90.3992,90.885,31221.0
2022-05-17 09:55:00,106.67,106.81,106.42,106.79,48819.0,90.9191,91.0384,90.706,91.0214,48819.0
2022-05-17 10:00:00,106.8,106.81,106.33,106.36,31972.0,91.0299,91.0384,90.6293,90.6549,31972.0
2022-05-17 10:05:00,106.37,106.38,106.08,106.24,21554.0,90.6634,90.6719,90.4162,90.5526,21554.0
2022-05-17 10:10:00,106.25,106.5,106.25,106.33,14084.0,90.5611,90.7742,90.5611,90.6293,14084.0
2022-05-17 10:15:00,106.33,106.37,106.25,106.28,24996.0,90.6293,90.6634,90.5611,90.5867,24996.0
2022-05-17 10:20:00,106.26,106.34,106.17,106.24,22336.0,90.5697,90.6378,90.4929,90.5526,22336.0
2022-05-17 10:25:00,106.26,106.29,106.11,106.15,11353.0,90.5697,90.5952,90.4418,90.4759,11353.0
2022-05-17 10:30:00,106.08,106.25,106.08,106.19,14042.0,90.4162,90.5611,90.4162,90.51,14042.0
2022-05-17 10:35:00,106.17,106.45,106.16,106.41,16083.0,90.4929,90.7316,90.4844,90.6975,16083.0
2022-05-17 10:40:00,106.39,106.46,106.26,106.27,11245.0,90.6805,90.7401,90.5697,90.5782,11245.0
2022-05-17 10:45:00,106.26,106.34,106.12,106.34,11036.0,90.5697,90.6378,90.4503,90.6378,11036.0
2022-05-17 10:50:00,106.34,106.36,105.97,106.23,43576.0,90.6378,90.6549,90.3225,90.5441,43576.0
2022-05-17 10:55:00,106.26,106.65,106.23,106.62,15401.0,90.5697,90.9021,90.5441,90.8765,15401.0
2022-05-17 11:00:00,106.64,106.74,106.56,106.69,14607.0,90.8935,90.9788,90.8254,90.9362,14607.0
2022-05-17 11:05:00,106.68,106.75,106.59,106.75,17663.0,90.9276,90.9873,90.8509,90.9873,17663.0
2022-05-17 11:10:00,106.74,106.79,106.65,106.65,30893.0,90.9788,91.0214,90.9021,90.9021,30893.0
2022-05-17 11:15:00,106.64,106.77,106.62,106.68,28969.0,90.8935,91.0043,90.8765,90.9276,28969.0
2022-05-17 11:20:00,106.67,106.81,106.67,106.76,13878.0,90.9191,91.0384,90.9191,90.9958,13878.0
2022-05-17 11:25:00,106.74,106.86,106.72,106.83,17355.0,90.9788,91.0811,90.9617,91.0555,17355.0
2022-05-17 11:30:00,106.83,106.97,106.81,106.81,17340.0,91.0555,91.1748,91.0384,91.0384,17340.0
2022-05-17 11:35:00,106.81,106.81,106.69,106.72,32719.0,91.0384,91.0384,90.9362,90.9617,32719.0
2022-05-17 11:40:00,106.71,106.71,106.55,106.56,48244.0,90.9532,90.9532,90.8168,90.8254,48244.0
2022-05-17 11:45:00,106.55,106.66,106.3,106.32,19354.0,90.8168,90.9106,90.6037,90.6208,19354.0
2022-05-17 11:50:00,106.31,106.38,106.18,106.38,26072.0,90.6123,90.6719,90.5015,90.6719,26072.0
2022-05-17 11:55:00,106.36,106.42,106.33,106.38,9468.0,90.6549,90.706,90.6293,90.6719,9468.0
2022-05-17 12:00:00,106.34,106.36,106.2,106.23,21870.0,90.6378,90.6549,90.5185,90.5441,21870.0
2022-05-17 12:05:00,106.23,106.31,106.16,106.3,15434.0,90.5441,90.6123,90.4844,90.6037,15434.0
2022-05-17 12:10:00,106.3,106.41,106.22,106.36,12464.0,90.6037,90.6975,90.5356,90.6549,12464.0
2022-05-17 12:15:00,106.34,106.5,106.34,106.5,12912.0,90.6378,90.7742,90.6378,90.7742,12912.0
2022-05-17 12:20:00,106.51,106.56,106.43,106.48,14895.0,90.7827,90.8254,90.7146,90.7572,14895.0
2022-05-17 12:25:00,106.47,106.54,106.44,106.5,12477.0,90.7486,90.8083,90.7231,90.7742,12477.0
2022-05-17 12:30:00,106.49,106.61,106.43,106.59,17784.0,90.7657,90.868,90.7146,90.8509,17784.0
2022-05-17 12:35:00,106.61,106.7,106.59,106.7,5143.0,90.868,90.9447,90.8509,90.9447,5143.0
2022-05-17 12:40:00,106.7,106.7,106.62,106.67,9564.0,90.9447,90.9447,90.8765,90.9191,9564.0
2022-05-17 12:45:00,106.67,106.83,106.67,106.79,14482.0,90.9191,91.0555,90.9191,91.0214,14482.0
2022-05-17 12:50:00,106.79,106.81,106.63,106.63,10115.0,91.0214,91.0384,90.885,90.885,10115.0
2022-05-17 12:55:00,106.64,106.72,106.61,106.71,17276.0,90.8935,90.9617,90.868,90.9532,17276.0
2022-05-17 13:00:00,106.72,106.72,106.61,106.67,21325.0,90.9617,90.9617,90.868,90.9191,21325.0
2022-05-17 13:05:00,106.65,106.73,106.65,106.71,12614.0,90.9021,90.9703,90.9021,90.9532,12614.0
2022-05-17 13:10:00,106.7,106.78,106.7,106.72,18752.0,90.9447,91.0129,90.9447,90.9617,18752.0
2022-05-17 13:15:00,106.72,106.78,106.69,106.69,10606.0,90.9617,91.0129,90.9362,90.9362,10606.0
2022-05-17 13:20:00,106.7,106.73,106.56,106.57,19438.0,90.9447,90.9703,90.8254,90.8339,19438.0
2022-05-17 13:25:00,106.57,106.6,106.51,106.52,13990.0,90.8339,90.8594,90.7827,90.7913,13990.0
2022-05-17 13:30:00,106.53,106.53,106.4,106.52,24557.0,90.7998,90.7998,90.689,90.7913,24557.0
2022-05-17 13:35:00,106.53,106.56,106.43,106.51,12231.0,90.7998,90.8254,90.7146,90.7827,12231.0
2022-05-17 13:40:00,106.5,106.5,106.43,106.45,17329.0,90.7742,90.7742,90.7146,90.7316,17329.0
2022-05-17 13:45:00,106.43,106.43,106.31,106.33,26606.0,90.7146,90.7146,90.6123,90.6293,26606.0
2022-05-17 13:50:00,106.32,106.34,106.19,106.19,11977.0,90.6208,90.6378,90.51,90.51,11977.0
2022-05-17 13:55:00,106.21,106.21,106.0,106.0,28582.0,90.527,90.527,90.348,90.348,28582.0
2022-05-17 14:00:00,105.99,106.03,105.91,106.0,22543.0,90.3395,90.3736,90.2713,90.348,22543.0
2022-05-17 14:05:00,106.02,106.28,106.0,106.26,24337.0,90.3651,90.5867,90.348,90.5697,24337.0
2022-05-17 14:10:00,106.27,106.27,105.84,105.87,38360.0,90.5782,90.5782,90.2117,90.2372,38360.0
2022-05-17 14:15:00,105.85,105.89,105.76,105.77,14692.0,90.2202,90.2543,90.1435,90.152,14692.0
2022-05-17 14:20:00,105.78,105.78,105.54,105.68,30567.0,90.1605,90.1605,89.956,90.0753,30567.0
2022-05-17 14:25:00,105.64,105.82,105.61,105.71,12613.0,90.0412,90.1946,90.0156,90.1009,12613.0
2022-05-17 14:30:00,105.66,105.78,105.62,105.7,19587.0,90.0582,90.1605,90.0242,90.0923,19587.0
2022-05-17 14:35:00,105.66,105.84,105.61,105.75,12185.0,90.0582,90.2117,90.0156,90.135,12185.0
2022-05-17 14:40:00,105.78,105.89,105.72,105.85,14371.0,90.1605,90.2543,90.1094,90.2202,14371.0
2022-05-17 14:45:00,105.86,106.02,105.81,105.98,10401.0,90.2287,90.3651,90.1861,90.331,10401.0
2022-05-17 14:50:00,106.01,106.07,105.96,105.99,12901.0,90.3566,90.4077,90.314,90.3395,12901.0
2022-05-17 14:55:00,105.99,106.13,105.92,106.09,12129.0,90.3395,90.4588,90.2799,90.4248,12129.0
2022-05-17 15:00:00,106.09,106.18,106.04,106.11,12384.0,90.4248,90.5015,90.3821,90.4418,12384.0
2022-05-17 15:05:00,106.14,106.28,106.07,106.19,16312.0,90.4674,90.5867,90.4077,90.51,16312.0
2022-05-17 15:10:00,106.19,106.2,106.07,106.11,12233.0,90.51,90.5185,90.4077,90.4418,12233.0
2022-05-17 15:15:00,106.13,106.18,106.09,106.14,11608.0,90.4588,90.5015,90.4248,90.4674,11608.0
2022-05-17 15:20:00,106.14,106.19,106.1,106.16,15691.0,90.4674,90.51,90.4333,90.4844,15691.0
2022-05-17 15:25:00,106.15,106.25,106.12,106.23,16266.0,90.4759,90.5611,90.4503,90.5441,16266.0
2022-05-17 15:30:00,106.2,106.27,106.09,106.22,26199.0,90.5185,90.5782,90.4248,90.5356,26199.0
2022-05-17 15:35:00,106.24,106.31,106.22,106.27,22042.0,90.5526,90.6123,90.5356,90.5782,22042.0
2022-05-17 15:40:00,106.26,106.43,106.22,106.35,22301.0,90.5697,90.7146,90.5356,90.6464,22301.0
2022-05-17 15:45:00,106.33,106.36,106.17,106.23,52415.0,90.6293,90.6549,90.4929,90.5441,52415.0
2022-05-17 15:50:00,106.25,106.32,106.15,106.25,55005.0,90.5611,90.6208,90.4759,90.5611,55005.0
2022-05-17 15:55:00,106.24,106.43,106.24,106.4,229509.0,90.5526,90.7146,90.5526,90.689,229509.0
2022-05-18 09:30:00,107.0,107.0,106.24,106.27,123768.0,91.2004,91.2004,90.5526,90.5782,123768.0
2022-05-18 09:35:00,106.3,106.49,106.13,106.13,22279.0,90.6037,90.7657,90.4588,90.4588,22279.0
2022-05-18 09:40:00,106.14,106.14,105.94,105.98,14608.0,90.4674,90.4674,90.2969,90.331,14608.0
2022-05-18 09:45:00,105.94,106.2,105.93,106.03,17318.0,90.2969,90.5185,90.2884,90.3736,17318.0
2022-05-18 09:50:00,106.03,106.17,105.59,105.59,22185.0,90.3736,90.4929,89.9986,89.9986,22185.0
2022-05-18 09:55:00,105.63,105.64,105.4,105.56,29946.0,90.0327,90.0412,89.8366,89.973,29946.0
2022-05-18 10:00:00,105.55,105.55,105.29,105.43,26941.0,89.9645,89.9645,89.7429,89.8622,26941.0
2022-05-18 10:05:00,105.4,105.46,105.2,105.35,24259.0,89.8366,89.8878,89.6662,89.794,24259.0
2022-05-18 10:10:00,105.31,105.58,105.3,105.51,32686.0,89.7599,89.9901,89.7514,89.9304,32686.0
2022-05-18 10:15:00,105.5,105.92,105.44,105.87,37404.0,89.9219,90.2799,89.8707,90.2372,37404.0
2022-05-18 10:20:00,105.87,106.1,105.87,106.06,43749.0,90.2372,90.4333,90.2372,90.3992,43749.0
2022-05-18 10:25:00,106.08,106.31,106.01,106.29,19165.0,90.4162,90.6123,90.3566,90.5952,19165.0
2022-05-18 10:30:00,106.3,106.46,106.26,106.39,40484.0,90.6037,90.7401,90.5697,90.6805,40484.0
2022-05-18 10:35:00,106.4,106.65,106.35,106.59,40481.0,90.689,90.9021,90.6464,90.8509,40481.0
2022-05-18 10:40:00,106.57,106.62,106.5,106.58,24866.0,90.8339,90.8765,90.7742,90.8424,24866.0
2022-05-18 10:45:00,106.56,106.75,106.56,106.69,50102.0,90.8254,90.9873,90.8254,90.9362,50102.0
2022-05-18 10:50:00,106.69,106.7,106.57,106.65,46442.0,90.9362,90.9447,90.8339,90.9021,46442.0
2022-05-18 10:55:00,106.66,106.81,106.59,106.79,45297.0,90.9106,91.0384,90.8509,91.0214,45297.0
2022-05-18 11:00:00,106.77,106.78,106.5,106.59,84200.0,91.0043,91.0129,90.7742,90.8509,84200.0
2022-05-18 11:05:00,106.59,106.66,106.22,106.24,68571.0,90.8509,90.9106,90.5356,90.5526,68571.0
2022-05-18 11:10:00,106.21,106.21,106.06,106.13,20602.0,90.527,90.527,90.3992,90.4588,20602.0
2022-05-18 11:15:00,106.15,106.15,105.88,105.99,17654.0,90.4759,90.4759,90.2458,90.3395,17654.0
2022-05-18 11:20:00,105.98,105.98,105.71,105.71,83237.0,90.331,90.331,90.1009,90.1009,83237.0
2022-05-18 11:25:00,105.72,105.92,105.69,105.86,42449.0,90.1094,90.2799,90.0838,90.2287,42449.0
2022-05-18 11:30:00,105.86,106.02,105.8,105.97,33159.0,90.2287,90.3651,90.1776,90.3225,33159.0
2022-05-18 11:35:00,105.98,106.07,105.92,105.92,64629.0,90.331,90.4077,90.2799,90.2799,64629.0
2022-05-18 11:40:00,105.94,106.04,105.86,105.96,18898.0,90.2969,90.3821,90.2287,90.314,18898.0
2022-05-18 11:45:00,106.0,106.07,105.89,106.02,34402.0,90.348,90.4077,90.2543,90.3651,34402.0
2022-05-18 11:50:00,106.0,106.11,105.87,105.87,18997.0,90.348,90.4418,90.2372,90.2372,18997.0
2022-05-18 11:55:00,105.89,106.04,105.76,106.02,25758.0,90.2543,90.3821,90.1435,90.3651,25758.0
2022-05-18 12:00:00,105.99,106.11,105.98,106.03,19382.0,90.3395,90.4418,90.331,90.3736,19382.0
2022-05-18 12:05:00,106.02,106.13,105.9,106.02,95323.0,90.3651,90.4588,90.2628,90.3651,95323.0
2022-05-18 12:10:00,106.02,106.17,105.97,106.1,31108.0,90.3651,90.4929,90.3225,90.4333,31108.0
2022-05-18 12:15:00,106.09,106.31,106.09,106.21,13088.0,90.4248,90.6123,90.4248,90.527,13088.0
2022-05-18 12:20:00,106.2,106.39,106.18,106.3,23171.0,90.5185,90.6805,90.5015,90.6037,23171.0
2022-05-18 12:25:00,106.32,106.47,106.31,106.43,19098.0,90.6208,90.7486,90.6123,90.7146,19098.0
2022-05-18 12:30:00,106.45,106.58,106.45,106.58,21078.0,90.7316,90.8424,90.7316,90.8424,21078.0
2022-05-18 12:35:00,106.57,106.62,106.41,106.56,37711.0,90.8339,90.8765,90.6975,90.8254,37711.0
2022-05-18 12:40:00,106.59,106.67,106.51,106.54,13144.0,90.8509,90.9191,90.7827,90.8083,13144.0
2022-05-18 12:45:00,106.55,106.64,106.55,106.64,17911.0,90.8168,90.8935,90.8168,90.8935,17911.0
2022-05-18 12:50:00,106.63,106.65,106.53,106.63,20263.0,90.885,90.9021,90.7998,90.885,20263.0
2022-05-18 12:55:00,106.65,106.8,106.61,106.77,15246.0,90.9021,91.0299,90.868,91.0043,15246.0
2022-05-18 13:00:00,106.76,106.76,106.54,106.55,13860.0,90.9958,90.9958,90.8083,90.8168,13860.0
2022-05-18 13:05:00,106.53,106.54,106.4,106.45,15054.0,90.7998,90.8083,90.689,90.7316,15054.0
2022-05-18 13:10:00,106.44,106.49,106.26,106.26,33674.0,90.7231,90.7657,90.5697,90.5697,33674.0
2022-05-18 13:15:00,106.26,106.36,106.24,106.27,42607.0,90.5697,90.6549,90.5526,90.5782,42607.0
2022-05-18 13:20:00,106.27,106.39,106.25,106.29,32533.0,90.5782,90.6805,90.5611,90.5952,32533.0
2022-05-18 13:25:00,106.3,106.37,106.24,106.36,23468.0,90.6037,90.6634,90.5526,90.6549,23468.0
2022-05-18 13:30:00,106.35,106.47,106.3,106.46,52428.0,90.6464,90.7486,90.6037,90.7401,52428.0
2022-05-18 13:35:00,106.45,106.76,106.41,106.71,34466.0,90.7316,90.9958,90.6975,90.9532,34466.0
2022-05-18 13:40:00,106.71,106.81,106.65,106.75,83831.0,90.9532,91.0384,90.9021,90.9873,83831.0
2022-05-18 13:45:00,106.77,106.85,106.64,106.67,42933.0,91.0043,91.0725,90.8935,90.9191,42933.0
2022-05-18 13:50:00,106.67,106.74,106.6,106.72,58156.0,90.9191,90.9788,90.8594,90.9617,58156.0
2022-05-18 13:55:00,106.73,106.73,106.58,106.6,26850.0,90.9703,90.9703,90.8424,90.8594,26850.0
2022-05-18 14:00:00,106.6,106.76,106.53,106.76,30155.0,90.8594,90.9958,90.7998,90.9958,30155.0
2022-05-18 14:05:00,106.75,106.76,106.58,106.65,31899.0,90.9873,90.9958,90.8424,90.9021,31899.0
2022-05-18 14:10:00,106.66,106.71,106.54,106.64,27273.0,90.9106,90.9532,90.8083,90.8935,27273.0
2022-05-18 14:15:00,106.63,106.74,106.49,106.62,38400.0,90.885,90.9788,90.7657,90.8765,38400.0
2022-05-18 14:20:00,106.63,106.74,106.57,106.68,33436.0,90.885,90.9788,90.8339,90.9276,33436.0
2022-05-18 14:25:00,106.68,106.9,106.68,106.86,26308.0,90.9276,91.1152,90.9276,91.0811,26308.0
2022-05-18 14:30:00,106.85,106.87,106.7,106.73,28246.0,91.0725,91.0896,90.9447,90.9703,28246.0
2022-05-18 14:35:00,106.74,106.76,106.55,106.72,26262.0,90.9788,90.9958,90.8168,90.9617,26262.0
2022-05-18 14:40:00,106.72,106.87,106.71,106.82,49935.0,90.9617,91.0896,90.9532,91.047,49935.0
2022-05-18 14:45:00,106.81,106.89,106.71,106.86,35902.0,91.0384,91.1066,90.9532,91.0811,35902.0
2022-05-18 14:50:00,106.85,107.01,106.84,106.93,81430.0,91.0725,91.2089,91.064,91.1407,81430.0
2022-05-18 14:55:00,106.93,107.0,106.78,106.79,35975.0,91.1407,91.2004,91.0129,91.0214,35975.0
2022-05-18 15:00:00,106.79,106.83,106.37,106.42,44831.0,91.0214,91.0555,90.6634,90.706,44831.0
2022-05-18 15:05:00,106.43,106.65,106.42,106.56,66129.0,90.7146,90.9021,90.706,90.8254,66129.0
2022-05-18 15:10:00,106.57,106.61,106.44,106.51,49529.0,90.8339,90.868,90.7231,90.7827,49529.0
2022-05-18 15:15:00,106.51,106.51,106.4,106.45,39191.0,90.7827,90.7827,90.689,90.7316,39191.0
2022-05-18 15:20:00,106.47,106.53,106.4,106.43,56000.0,90.7486,90.7998,90.689,90.7146,56000.0
2022-05-18 15:25:00,106.44,106.46,106.3,106.36,135917.0,90.7231,90.7401,90.6037,90.6549,135917.0
2022-05-18 15:30:00,106.35,106.42,106.25,106.33,86559.0,90.6464,90.706,90.5611,90.6293,86559.0
2022-05-18 15:35:00,106.32,106.53,106.3,106.39,86667.0,90.6208,90.7998,90.6037,90.6805,86667.0
2022-05-18 15:40:00,106.38,106.48,106.2,106.23,133754.0,90.6719,90.7572,90.5185,90.5441,133754.0
2022-05-18 15:45:00,106.22,106.25,105.99,106.01,92806.0,90.5356,90.5611,90.3395,90.3566,92806.0
2022-05-18 15:50:00,106.0,106.19,105.76,105.76,213677.0,90.348,90.51,90.1435,90.1435,213677.0
2022-05-18 15:55:00,105.76,106.3,105.75,106.22,387280.0,90.1435,90.6037,90.135,90.5356,387280.0
2022-05-19 09:30:00,105.0,105.18,104.68,104.91,135065.0,89.4957,89.6491,89.223,89.419,135065.0
2022-05-19 09:35:00,104.86,105.0,103.94,104.01,90651.0,89.3764,89.4957,88.5922,88.6519,90651.0
2022-05-19 09:40:00,104.06,104.24,103.21,103.59,171683.0,88.6945,88.8479,87.97,88.2939,171683.0
2022-05-19 09:45:00,103.59,103.73,102.85,102.92,88658.0,88.2939,88.4132,87.6632,87.7228,88658.0
2022-05-19 09:50:00,102.88,103.05,102.32,102.42,173098.0,87.6887,87.8336,87.2114,87.2967,173098.0
2022-05-19 09:55:00,102.41,102.83,102.31,102.77,120567.0,87.2881,87.6461,87.2029,87.595,120567.0
2022-05-19 10:00:00,102.78,102.87,102.14,102.16,127573.0,87.6035,87.6802,87.058,87.0751,127573.0
2022-05-19 10:05:00,102.12,102.16,101.83,101.92,173994.0,87.041,87.0751,86.7938,86.8705,173994.0
2022-05-19 10:10:00,102.0,102.24,101.91,102.05,80523.0,86.9387,87.1432,86.862,86.9813,80523.0
2022-05-19 10:15:00,102.07,102.59,102.03,102.43,71629.0,86.9983,87.4416,86.9643,87.3052,71629.0
2022-05-19 10:20:00,102.45,102.91,102.33,102.34,57024.0,87.3222,87.7143,87.22,87.2285,57024.0
2022-05-19 10:25:00,102.35,102.35,101.88,102.03,147352.0,87.237,87.237,86.8364,86.9643,147352.0
2022-05-19 10:30:00,102.02,102.13,101.85,101.99,60619.0,86.9557,87.0495,86.8108,86.9302,60619.0
2022-05-19 10:35:00,101.99,103.05,101.93,102.99,62188.0,86.9302,87.8336,86.879,87.7825,62188.0
2022-05-19 10:40:00,103.01,103.34,102.73,103.24,68384.0,87.7995,88.0808,87.5609,87.9956,68384.0
2022-05-19 10:45:00,103.24,103.37,102.76,103.01,150509.0,87.9956,88.1064,87.5865,87.7995,150509.0
2022-05-19 10:50:00,102.99,103.01,102.69,102.81,83988.0,87.7825,87.7995,87.5268,87.6291,83988.0
2022-05-19 10:55:00,102.81,103.27,102.79,103.27,53557.0,87.6291,88.0212,87.612,88.0212,53557.0
2022-05-19 11:00:00,103.25,103.62,103.15,103.62,62887.0,88.0041,88.3195,87.9189,88.3195,62887.0
2022-05-19 11:05:00,103.62,103.77,103.36,103.57,80096.0,88.3195,88.4473,88.0979,88.2769,80096.0
2022-05-19 11:10:00,103.56,103.66,103.28,103.3,62972.0,88.2683,88.3536,88.0297,88.0467,62972.0
2022-05-19 11:15:00,103.31,103.46,103.17,103.3,83189.0,88.0552,88.1831,87.9359,88.0467,83189.0
2022-05-19 11:20:00,103.31,103.31,103.1,103.28,169259.0,88.0552,88.0552,87.8763,88.0297,169259.0
2022-05-19 11:25:00,103.28,103.28,103.09,103.2,109820.0,88.0297,88.0297,87.8677,87.9615,109820.0
2022-05-19 11:30:00,103.2,103.21,103.09,103.2,228367.0,87.9615,87.97,87.8677,87.9615,228367.0
2022-05-19 11:35:00,103.2,103.45,103.07,103.17,175160.0,87.9615,88.1746,87.8507,87.9359,175160.0
2022-05-19 11:40:00,103.18,103.65,103.15,103.55,188299.0,87.9444,88.345,87.9189,88.2598,188299.0
2022-05-19 11:45:00,103.54,103.84,103.36,103.62,106723.0,88.2513,88.507,88.0979,88.3195,106723.0
2022-05-19 11:50:00,103.62,103.63,103.2,103.22,68129.0,88.3195,88.328,87.9615,87.9785,68129.0
2022-05-19 11:55:00,103.21,103.22,102.99,103.02,88279.0,87.97,87.9785,87.7825,87.8081,88279.0
2022-05-19 12:00:00,103.02,103.04,102.66,102.8,57341.0,87.8081,87.8251,87.5012,87.6206,57341.0
2022-05-19 12:05:00,102.81,102.88,102.59,102.63,50802.0,87.6291,87.6887,87.4416,87.4757,50802.0
2022-05-19 12:10:00,102.65,102.82,102.52,102.6,84442.0,87.4927,87.6376,87.3819,87.4501,84442.0
2022-05-19 12:15:00,102.6,102.78,102.48,102.62,146111.0,87.4501,87.6035,87.3478,87.4671,146111.0
2022-05-19 12:20:00,102.62,102.62,102.26,102.31,198854.0,87.4671,87.4671,87.1603,87.2029,198854.0
2022-05-19 12:25:00,102.28,102.31,101.9,102.13,221488.0,87.1773,87.2029,86.8535,87.0495,221488.0
2022-05-19 12:30:00,102.12,102.15,101.88,101.98,33257.0,87.041,87.0665,86.8364,86.9216,33257.0
2022-05-19 12:35:00,101.99,101.99,101.68,101.7,22450.0,86.9302,86.9302,86.6659,86.683,22450.0
2022-05-19 12:40:00,101.71,101.72,101.51,101.53,27108.0,86.6915,86.7,86.521,86.5381,27108.0
2022-05-19 12:45:00,101.53,101.57,101.38,101.49,31783.0,86.5381,86.5722,86.4102,86.504,31783.0
2022-05-19 12:50:00,101.48,101.5,101.14,101.14,22328.0,86.4955,86.5125,86.2057,86.2057,22328.0
2022-05-19 12:55:00,101.15,101.15,100.99,101.03,25495.0,86.2142,86.2142,86.0778,86.1119,25495.0
2022-05-19 13:00:00,101.04,101.18,100.91,100.98,33730.0,86.1204,86.2398,86.0096,86.0693,33730.0
2022-05-19 13:05:00,100.99,101.08,100.81,100.97,38652.0,86.0778,86.1545,85.9244,86.0608,38652.0
2022-05-19 13:10:00,100.99,101.43,100.92,101.19,60613.0,86.0778,86.4529,86.0182,86.2483,60613.0
2022-05-19 13:15:00,101.16,101.17,100.93,101.0,22967.0,86.2227,86.2312,86.0267,86.0863,22967.0
2022-05-19 13:20:00,100.96,101.12,100.92,100.94,26159.0,86.0523,86.1886,86.0182,86.0352,26159.0
2022-05-19 13:25:00,100.92,101.04,100.85,100.91,23838.0,86.0182,86.1204,85.9585,86.0096,23838.0
2022-05-19 13:30:00,100.93,101.07,100.8,100.85,31327.0,86.0267,86.146,85.9159,85.9585,31327.0
2022-05-19 13:35:00,100.83,100.98,100.7,100.97,24063.0,85.9414,86.0693,85.8306,86.0608,24063.0
2022-05-19 13:40:00,100.98,101.12,100.95,101.04,42235.0,86.0693,86.1886,86.0437,86.1204,42235.0
2022-05-19 13:45:00,101.01,101.01,100.58,100.6,26657.0,86.0949,86.0949,85.7284,85.7454,26657.0
2022-05-19 13:50:00,100.59,101.0,100.54,100.98,15218.0,85.7369,86.0863,85.6943,86.0693,15218.0
2022-05-19 13:55:00,100.98,101.11,100.89,100.97,44162.0,86.0693,86.1801,85.9926,86.0608,44162.0
2022-05-19 14:00:00,100.98,101.03,100.72,100.84,20656.0,86.0693,86.1119,85.8477,85.95,20656.0
2022-05-19 14:05:00,100.82,100.94,100.82,100.89,15078.0,85.9329,86.0352,85.9329,85.9926,15078.0
2022-05-19 14:10:00,100.89,100.93,100.66,100.69,20655.0,85.9926,86.0267,85.7965,85.8221,20655.0
2022-05-19 14:15:00,100.7,100.76,100.57,100.59,18354.0,85.8306,85.8818,85.7198,85.7369,18354.0
2022-05-19 14:20:00,100.55,100.75,100.5,100.67,30152.0,85.7028,85.8733,85.6602,85.8051,30152.0
2022-05-19 14:25:00,100.66,100.87,100.66,100.77,28287.0,85.7965,85.9755,85.7965,85.8903,28287.0
2022-05-19 14:30:00,100.7,100.91,100.67,100.89,26252.0,85.8306,86.0096,85.8051,85.9926,26252.0
2022-05-19 14:35:00,100.87,100.87,100.64,100.71,30146.0,85.9755,85.9755,85.7795,85.8392,30146.0
2022-05-19 14:40:00,100.7,100.7,100.6,100.65,59824.0,85.8306,85.8306,85.7454,85.788,59824.0
2022-05-19 14:45:00,100.67,100.8,100.65,100.72,42286.0,85.8051,85.9159,85.788,85.8477,42286.0
2022-05-19 14:50:00,100.72,100.84,100.7,100.75,41728.0,85.8477,85.95,85.8306,85.8733,41728.0
2022-05-19 14:55:00,100.74,100.77,100.57,100.71,60261.0,85.8647,85.8903,85.7198,85.8392,60261.0
2022-05-19 15:00:00,100.7,101.11,100.62,100.94,111051.0,85.8306,86.1801,85.7625,86.0352,111051.0
2022-05-19 15:05:00,100.95,101.0,100.64,100.64,39021.0,86.0437,86.0863,85.7795,85.7795,39021.0
2022-05-19 15:10:00,100.64,100.64,100.45,100.54,36699.0,85.7795,85.7795,85.6176,85.6943,36699.0
2022-05-19 15:15:00,100.55,100.57,100.3,100.4,34721.0,85.7028,85.7198,85.4897,85.5749,34721.0
2022-05-19 15:20:00,100.37,100.37,100.04,100.06,65201.0,85.5494,85.5494,85.2681,85.2851,65201.0
2022-05-19 15:25:00,100.07,100.16,100.03,100.08,104765.0,85.2937,85.3704,85.2596,85.3022,104765.0
2022-05-19 15:30:00,100.06,100.14,99.96,100.03,70349.0,85.2851,85.3533,85.1999,85.2596,70349.0
2022-05-19 15:35:00,100.02,100.19,99.85,100.06,74722.0,85.2511,85.3959,85.1062,85.2851,74722.0
2022-05-19 15:40:00,100.06,100.19,99.97,100.16,101975.0,85.2851,85.3959,85.2084,85.3704,101975.0
2022-05-19 15:45:00,100.15,100.22,99.91,100.22,139543.0,85.3619,85.4215,85.1573,85.4215,139543.0
2022-05-19 15:50:00,100.23,100.63,100.19,100.6,226271.0,85.43,85.771,85.3959,85.7454,226271.0
2022-05-19 15:55:00,100.61,100.72,100.46,100.46,436175.0,85.7539,85.8477,85.6261,85.6261,436175.0
2022-05-20 09:30:00,100.68,101.03,100.68,101.0,168429.0,85.8136,86.1119,85.8136,86.0863,168429.0
2022-05-20 09:35:00,100.98,101.38,100.95,101.13,79319.0,86.0693,86.4102,86.0437,86.1971,79319.0
2022-05-20 09:40:00,101.12,101.17,100.94,101.11,43798.0,86.1886,86.2312,86.0352,86.1801,43798.0
2022-05-20 09:45:00,101.1,101.44,101.07,101.28,43946.0,86.1716,86.4614,86.146,86.325,43946.0
2022-05-20 09:50:00,101.29,101.57,101.12,101.42,52112.0,86.3335,86.5722,86.1886,86.4443,52112.0
2022-05-20 09:55:00,101.41,101.64,101.4,101.47,43230.0,86.4358,86.6318,86.4273,86.4869,43230.0
2022-05-20 10:00:00,101.51,101.75,101.38,101.69,89544.0,86.521,86.7256,86.4102,86.6745,89544.0
2022-05-20 10:05:00,101.65,101.65,100.92,100.98,33069.0,86.6404,86.6404,86.0182,86.0693,33069.0
2022-05-20 10:10:00,101.0,101.08,100.8,100.97,50634.0,86.0863,86.1545,85.9159,86.0608,50634.0
2022-05-20 10:15:00,101.05,101.13,100.78,100.92,73377.0,86.129,86.1971,85.8988,86.0182,73377.0
2022-05-20 10:20:00,100.94,100.99,100.79,100.86,18877.0,86.0352,86.0778,85.9074,85.967,18877.0
2022-05-20 10:25:00,100.86,100.86,100.61,100.72,44118.0,85.967,85.967,85.7539,85.8477,44118.0
2022-05-20 10:30:00,100.72,100.73,100.57,100.58,26472.0,85.8477,85.8562,85.7198,85.7284,26472.0
2022-05-20 10:35:00,100.58,100.61,100.4,100.4,55576.0,85.7284,85.7539,85.5749,85.5749,55576.0
2022-05-20 10:40:00,100.42,100.52,100.31,100.4,18500.0,85.592,85.6772,85.4982,85.5749,18500.0
2022-05-20 10:45:00,100.43,100.57,100.42,100.48,26952.0,85.6005,85.7198,85.592,85.6431,26952.0
2022-05-20 10:50:00,100.49,100.53,100.29,100.3,18225.0,85.6517,85.6857,85.4812,85.4897,18225.0
2022-05-20 10:55:00,100.28,100.28,100.07,100.08,15307.0,85.4727,85.4727,85.2937,85.3022,15307.0
2022-05-20 11:00:00,100.06,100.2,99.9,100.02,41489.0,85.2851,85.4045,85.1488,85.2511,41489.0
2022-05-20 11:05:00,100.05,100.19,100.02,100.09,24050.0,85.2766,85.3959,85.2511,85.3107,24050.0
2022-05-20 11:10:00,100.07,100.15,99.95,100.06,17480.0,85.2937,85.3619,85.1914,85.2851,17480.0
2022-05-20 11:15:00,100.04,100.18,99.99,100.08,21269.0,85.2681,85.3874,85.2255,85.3022,21269.0
2022-05-20 11:20:00,100.08,100.14,99.91,100.11,18329.0,85.3022,85.3533,85.1573,85.3278,18329.0
2022-05-20 11:25:00,100.12,100.17,100.02,100.03,28428.0,85.3363,85.3789,85.2511,85.2596,28428.0
2022-05-20 11:30:00,100.03,100.35,100.03,100.25,22370.0,85.2596,85.5323,85.2596,85.4471,22370.0
2022-05-20 11:35:00,100.27,100.29,99.97,100.04,14368.0,85.4641,85.4812,85.2084,85.2681,14368.0
2022-05-20 11:40:00,100.05,100.15,99.9,99.92,14419.0,85.2766,85.3619,85.1488,85.1658,14419.0
2022-05-20 11:45:00,99.94,100.23,99.94,100.17,15491.0,85.1829,85.43,85.1829,85.3789,15491.0
2022-05-20 11:50:00,100.15,100.22,100.03,100.07,11956.0,85.3619,85.4215,85.2596,85.2937,11956.0
2022-05-20 11:55:00,100.08,100.15,99.96,100.05,27802.0,85.3022,85.3619,85.1999,85.2766,27802.0
2022-05-20 12:00:00,100.06,100.15,99.99,100.08,9832.0,85.2851,85.3619,85.2255,85.3022,9832.0
2022-05-20 12:05:00,100.1,100.2,99.94,99.94,12807.0,85.3192,85.4045,85.1829,85.1829,12807.0
2022-05-20 12:10:00,99.92,99.92,99.7,99.89,19857.0,85.1658,85.1658,84.9783,85.1402,19857.0
2022-05-20 12:15:00,99.9,100.01,99.8,99.98,15594.0,85.1488,85.2425,85.0635,85.217,15594.0
2022-05-20 12:20:00,99.96,100.01,99.85,100.0,12843.0,85.1999,85.2425,85.1062,85.234,12843.0
2022-05-20 12:25:00,100.04,100.04,99.94,99.97,13692.0,85.2681,85.2681,85.1829,85.2084,13692.0
2022-05-20 12:30:00,100.01,100.26,100.0,100.03,14927.0,85.2425,85.4556,85.234,85.2596,14927.0
2022-05-20 12:35:00,100.03,100.1,99.94,100.09,21495.0,85.2596,85.3192,85.1829,85.3107,21495.0
2022-05-20 12:40:00,100.07,100.14,100.01,100.02,22348.0,85.2937,85.3533,85.2425,85.2511,22348.0
2022-05-20 12:45:00,100.03,100.37,100.03,100.37,29682.0,85.2596,85.5494,85.2596,85.5494,29682.0
2022-05-20 12:50:00,100.4,100.49,100.34,100.42,21723.0,85.5749,85.6517,85.5238,85.592,21723.0
2022-05-20 12:55:00,100.41,100.52,100.32,100.37,53709.0,85.5835,85.6772,85.5068,85.5494,53709.0
2022-05-20 13:00:00,100.4,100.41,100.18,100.22,23960.0,85.5749,85.5835,85.3874,85.4215,23960.0
2022-05-20 13:05:00,100.16,100.28,100.06,100.13,17097.0,85.3704,85.4727,85.2851,85.3448,17097.0
2022-05-20 13:10:00,100.14,100.16,99.97,100.07,18796.0,85.3533,85.3704,85.2084,85.2937,18796.0
2022-05-20 13:15:00,100.08,100.1,99.86,99.86,29618.0,85.3022,85.3192,85.1147,85.1147,29618.0
2022-05-20 13:20:00,99.88,99.98,99.81,99.84,25165.0,85.1317,85.217,85.0721,85.0976,25165.0
2022-05-20 13:25:00,99.82,99.85,99.63,99.65,33319.0,85.0806,85.1062,84.9186,84.9357,33319.0
2022-05-20 13:30:00,99.65,100.01,99.65,100.01,41685.0,84.9357,85.2425,84.9357,85.2425,41685.0
2022-05-20 13:35:00,100.02,100.26,99.91,100.17,29818.0,85.2511,85.4556,85.1573,85.3789,29818.0
2022-05-20 13:40:00,100.15,100.35,99.95,100.29,58244.0,85.3619,85.5323,85.1914,85.4812,58244.0
2022-05-20 13:45:00,100.28,100.59,100.28,100.35,17502.0,85.4727,85.7369,85.4727,85.5323,17502.0
2022-05-20 13:50:00,100.37,100.45,100.23,100.38,27503.0,85.5494,85.6176,85.43,85.5579,27503.0
2022-05-20 13:55:00,100.39,100.47,100.17,100.2,27279.0,85.5664,85.6346,85.3789,85.4045,27279.0
2022-05-20 14:00:00,100.2,100.47,100.19,100.31,37837.0,85.4045,85.6346,85.3959,85.4982,37837.0
2022-05-20 14:05:00,100.28,100.53,100.2,100.52,30086.0,85.4727,85.6857,85.4045,85.6772,30086.0
2022-05-20 14:10:00,100.55,100.7,100.52,100.59,16543.0,85.7028,85.8306,85.6772,85.7369,16543.0
2022-05-20 14:15:00,100.59,100.63,100.39,100.51,12534.0,85.7369,85.771,85.5664,85.6687,12534.0
2022-05-20 14:20:00,100.5,100.78,100.43,100.67,20666.0,85.6602,85.8988,85.6005,85.8051,20666.0
2022-05-20 14:25:00,100.63,100.82,100.63,100.82,18116.0,85.771,85.9329,85.771,85.9329,18116.0
2022-05-20 14:30:00,100.8,100.85,100.62,100.69,18507.0,85.9159,85.9585,85.7625,85.8221,18507.0
2022-05-20 14:35:00,100.71,100.89,100.71,100.76,11869.0,85.8392,85.9926,85.8392,85.8818,11869.0
2022-05-20 14:40:00,100.74,100.9,100.74,100.88,47183.0,85.8647,86.0011,85.8647,85.9841,47183.0
2022-05-20 14:45:00,100.87,100.91,100.77,100.83,20209.0,85.9755,86.0096,85.8903,85.9414,20209.0
2022-05-20 14:50:00,100.85,100.92,100.79,100.79,37628.0,85.9585,86.0182,85.9074,85.9074,37628.0
2022-05-20 14:55:00,100.79,100.92,100.75,100.78,14608.0,85.9074,86.0182,85.8733,85.8988,14608.0
2022-05-20 15:00:00,100.78,100.8,100.51,100.52,15655.0,85.8988,85.9159,85.6687,85.6772,15655.0
2022-05-20 15:05:00,100.57,100.62,100.38,100.41,15386.0,85.7198,85.7625,85.5579,85.5835,15386.0
2022-05-20 15:10:00,100.41,100.58,100.39,100.57,16056.0,85.5835,85.7284,85.5664,85.7198,16056.0
2022-05-20 15:15:00,100.57,100.67,100.53,100.6,20323.0,85.7198,85.8051,85.6857,85.7454,20323.0
2022-05-20 15:20:00,100.61,100.72,100.57,100.65,15295.0,85.7539,85.8477,85.7198,85.788,15295.0
2022-05-20 15:25:00,100.67,100.92,100.62,100.91,15590.0,85.8051,86.0182,85.7625,86.0096,15590.0
2022-05-20 15:30:00,100.93,101.07,100.73,101.0,27911.0,86.0267,86.146,85.8562,86.0863,27911.0
2022-05-20 15:35:00,101.0,101.09,100.85,100.93,120215.0,86.0863,86.1631,85.9585,86.0267,120215.0
2022-05-20 15:40:00,100.95,101.29,100.93,101.06,131323.0,86.0437,86.3335,86.0267,86.1375,131323.0
2022-05-20 15:45:00,101.07,101.41,100.9,101.36,73107.0,86.146,86.4358,86.0011,86.3932,73107.0
2022-05-20 15:50:00,101.37,101.49,100.99,101.17,184457.0,86.4017,86.504,86.0778,86.2312,184457.0
2022-05-20 15:55:00,101.19,101.37,101.08,101.11,587652.0,86.2483,86.4017,86.1545,86.1801,587652.0
2022-05-23 09:30:00,103.1,103.48,101.6,102.98,145934.0,87.8763,88.2001,86.5977,87.774,145934.0
2022-05-23 09:35:00,103.01,103.38,102.79,103.13,75295.0,87.7995,88.1149,87.612,87.9018,75295.0
2022-05-23 09:40:00,103.15,103.35,102.92,102.95,42130.0,87.9189,88.0893,87.7228,87.7484,42130.0
2022-05-23 09:45:00,102.9,103.12,102.87,103.08,53368.0,87.7058,87.8933,87.6802,87.8592,53368.0
2022-05-23 09:50:00,103.0,103.3,102.96,103.12,45105.0,87.791,88.0467,87.7569,87.8933,45105.0
2022-05-23 09:55:00,103.11,103.28,103.05,103.21,38932.0,87.8848,88.0297,87.8336,87.97,38932.0
2022-05-23 10:00:00,103.25,103.25,102.95,103.1,27299.0,88.0041,88.0041,87.7484,87.8763,27299.0
2022-05-23 10:05:00,103.13,103.32,103.04,103.32,22422.0,87.9018,88.0638,87.8251,88.0638,22422.0
2022-05-23 10:10:00,103.33,103.33,103.12,103.16,43622.0,88.0723,88.0723,87.8933,87.9274,43622.0
2022-05-23 10:15:00,103.1,103.19,102.86,102.98,95212.0,87.8763,87.953,87.6717,87.774,95212.0
2022-05-23 10:20:00,102.95,103.0,102.84,102.94,42441.0,87.7484,87.791,87.6546,87.7399,42441.0
2022-05-23 10:25:00,102.94,103.4,102.86,103.38,112601.0,87.7399,88.132,87.6717,88.1149,112601.0
2022-05-23 10:30:00,103.39,103.54,103.11,103.18,55163.0,88.1234,88.2513,87.8848,87.9444,55163.0
2022-05-23 10:35:00,103.21,103.78,103.13,103.7,31449.0,87.97,88.4558,87.9018,88.3877,31449.0
2022-05-23 10:40:00,103.72,103.99,103.72,103.97,69447.0,88.4047,88.6348,88.4047,88.6178,69447.0
2022-05-23 10:45:00,103.97,104.02,103.79,103.9,135250.0,88.6178,88.6604,88.4644,88.5581,135250.0
2022-05-23 10:50:00,103.91,104.36,103.89,104.1,137251.0,88.5667,88.9502,88.5496,88.7286,137251.0
2022-05-23 10:55:00,104.06,104.15,103.98,104.05,104797.0,88.6945,88.7712,88.6263,88.686,104797.0
2022-05-23 11:00:00,104.04,104.49,104.02,104.04,117379.0,88.6775,89.061,88.6604,88.6775,117379.0
2022-05-23 11:05:00,104.04,104.58,104.0,104.5,75932.0,88.6775,89.1377,88.6434,89.0695,75932.0
2022-05-23 11:10:00,104.49,105.03,104.48,105.02,49548.0,89.061,89.5213,89.0525,89.5128,49548.0
2022-05-23 11:15:00,105.0,105.21,104.91,105.2,27448.0,89.4957,89.6747,89.419,89.6662,27448.0
2022-05-23 11:20:00,105.17,105.73,105.17,105.66,112743.0,89.6406,90.1179,89.6406,90.0582,112743.0
2022-05-23 11:25:00,105.64,105.74,105.03,105.05,104458.0,90.0412,90.1264,89.5213,89.5383,104458.0
2022-05-23 11:30:00,105.07,105.43,104.88,105.41,97775.0,89.5554,89.8622,89.3934,89.8452,97775.0
2022-05-23 11:35:00,105.4,105.45,104.88,104.95,193938.0,89.8366,89.8793,89.3934,89.4531,193938.0
2022-05-23 11:40:00,104.94,104.95,104.75,104.75,80600.0,89.4446,89.4531,89.2826,89.2826,80600.0
2022-05-23 11:45:00,104.75,104.84,104.5,104.6,51563.0,89.2826,89.3593,89.0695,89.1548,51563.0
2022-05-23 11:50:00,104.59,104.6,104.37,104.45,37065.0,89.1462,89.1548,88.9587,89.0269,37065.0
2022-05-23 11:55:00,104.45,104.49,104.02,104.18,60163.0,89.0269,89.061,88.6604,88.7968,60163.0
2022-05-23 12:00:00,104.19,104.2,103.9,104.03,36753.0,88.8053,88.8138,88.5581,88.6689,36753.0
2022-05-23 12:05:00,104.02,104.04,103.73,103.77,45370.0,88.6604,88.6775,88.4132,88.4473,45370.0
2022-05-23 12:10:00,103.71,103.92,103.65,103.86,25649.0,88.3962,88.5752,88.345,88.524,25649.0
2022-05-23 12:15:00,103.88,103.97,103.74,103.74,23889.0,88.5411,88.6178,88.4218,88.4218,23889.0
2022-05-23 12:20:00,103.74,103.81,103.66,103.73,26421.0,88.4218,88.4814,88.3536,88.4132,26421.0
2022-05-23 12:25:00,103.73,103.87,103.64,103.87,54472.0,88.4132,88.5326,88.3365,88.5326,54472.0
2022-05-23 12:30:00,103.89,103.94,103.79,103.85,12657.0,88.5496,88.5922,88.4644,88.5155,12657.0
2022-05-23 12:35:00,103.86,103.89,103.8,103.85,7187.0,88.524,88.5496,88.4729,88.5155,7187.0
2022-05-23 12:40:00,103.85,103.85,103.63,103.66,7280.0,88.5155,88.5155,88.328,88.3536,7280.0
2022-05-23 12:45:00,103.66,103.7,103.58,103.6,14887.0,88.3536,88.3877,88.2854,88.3024,14887.0
2022-05-23 12:50:00,103.59,103.62,103.45,103.56,15500.0,88.2939,88.3195,88.1746,88.2683,15500.0
2022-05-23 12:55:00,103.53,103.71,103.51,103.7,12614.0,88.2428,88.3962,88.2257,88.3877,12614.0
2022-05-23 13:00:00,103.7,103.73,103.65,103.71,10721.0,88.3877,88.4132,88.345,88.3962,10721.0
2022-05-23 13:05:00,103.69,103.93,103.64,103.93,22476.0,88.3791,88.5837,88.3365,88.5837,22476.0
2022-05-23 13:10:00,103.92,103.92,103.79,103.81,15246.0,88.5752,88.5752,88.4644,88.4814,15246.0
2022-05-23 13:15:00,103.79,103.79,103.51,103.62,15285.0,88.4644,88.4644,88.2257,88.3195,15285.0
2022-05-23 13:20:00,103.63,103.63,103.48,103.54,21643.0,88.328,88.328,88.2001,88.2513,21643.0
2022-05-23 13:25:00,103.56,103.62,103.49,103.62,20989.0,88.2683,88.3195,88.2087,88.3195,20989.0
2022-05-23 13:30:00,103.63,103.64,103.48,103.53,17060.0,88.328,88.3365,88.2001,88.2428,17060.0
2022-05-23 13:35:00,103.52,103.62,103.5,103.58,21424.0,88.2342,88.3195,88.2172,88.2854,21424.0
2022-05-23 13:40:00,103.55,103.61,103.49,103.54,19168.0,88.2598,88.311,88.2087,88.2513,19168.0
2022-05-23 13:45:00,103.55,103.66,103.49,103.63,38512.0,88.2598,88.3536,88.2087,88.328,38512.0
2022-05-23 13:50:00,103.62,103.78,103.62,103.66,19432.0,88.3195,88.4558,88.3195,88.3536,19432.0
2022-05-23 13:55:00,103.67,103.94,103.66,103.93,18661.0,88.3621,88.5922,88.3536,88.5837,18661.0
2022-05-23 14:00:00,103.96,104.13,103.94,104.05,23767.0,88.6093,88.7542,88.5922,88.686,23767.0
2022-05-23 14:05:00,104.05,104.05,103.85,103.85,18279.0,88.686,88.686,88.5155,88.5155,18279.0
2022-05-23 14:10:00,103.85,103.95,103.74,103.95,76950.0,88.5155,88.6007,88.4218,88.6007,76950.0
2022-05-23 14:15:00,103.95,103.96,103.79,103.81,12232.0,88.6007,88.6093,88.4644,88.4814,12232.0
2022-05-23 14:20:00,103.82,103.84,103.69,103.81,20547.0,88.4899,88.507,88.3791,88.4814,20547.0
2022-05-23 14:25:00,103.81,103.83,103.65,103.7,21609.0,88.4814,88.4985,88.345,88.3877,21609.0
2022-05-23 14:30:00,103.69,103.69,103.58,103.59,18890.0,88.3791,88.3791,88.2854,88.2939,18890.0
2022-05-23 14:35:00,103.57,103.6,103.43,103.44,21400.0,88.2769,88.3024,88.1575,88.1661,21400.0
2022-05-23 14:40:00,103.44,103.51,103.4,103.5,43056.0,88.1661,88.2257,88.132,88.2172,43056.0
2022-05-23 14:45:00,103.5,103.56,103.45,103.51,19599.0,88.2172,88.2683,88.1746,88.2257,19599.0
2022-05-23 14:50:00,103.5,103.56,103.37,103.43,22888.0,88.2172,88.2683,88.1064,88.1575,22888.0
2022-05-23 14:55:00,103.43,103.47,103.34,103.46,26874.0,88.1575,88.1916,88.0808,88.1831,26874.0
2022-05-23 15:00:00,103.43,103.56,103.42,103.51,23474.0,88.1575,88.2683,88.149,88.2257,23474.0
2022-05-23 15:05:00,103.51,103.57,103.42,103.56,29461.0,88.2257,88.2769,88.149,88.2683,29461.0
2022-05-23 15:10:00,103.57,103.57,103.34,103.37,30081.0,88.2769,88.2769,88.0808,88.1064,30081.0
2022-05-23 15:15:00,103.37,103.43,103.34,103.43,28838.0,88.1064,88.1575,88.0808,88.1575,28838.0
2022-05-23 15:20:00,103.42,103.43,103.21,103.29,47301.0,88.149,88.1575,87.97,88.0382,47301.0
2022-05-23 15:25:00,103.29,103.36,103.08,103.23,66932.0,88.0382,88.0979,87.8592,87.9871,66932.0
2022-05-23 15:30:00,103.23,103.24,103.07,103.1,83862.0,87.9871,87.9956,87.8507,87.8763,83862.0
2022-05-23 15:35:00,103.1,103.41,103.1,103.2,81931.0,87.8763,88.1405,87.8763,87.9615,81931.0
2022-05-23 15:40:00,103.2,103.23,102.82,102.86,81994.0,87.9615,87.9871,87.6376,87.6717,81994.0
2022-05-23 15:45:00,102.87,102.88,102.72,102.77,95274.0,87.6802,87.6887,87.5524,87.595,95274.0
2022-05-23 15:50:00,102.77,102.92,102.6,102.67,152979.0,87.595,87.7228,87.4501,87.5098,152979.0
2022-05-23 15:55:00,102.67,102.96,102.48,102.93,464560.0,87.5098,87.7569,87.3478,87.7314,464560.0
2022-05-24 09:30:00,102.78,103.34,102.78,103.33,75644.0,87.6035,88.0808,87.6035,88.0723,75644.0
2022-05-24 09:35:00,103.41,103.5,103.02,103.28,18461.0,88.1405,88.2172,87.8081,88.0297,18461.0
2022-05-24 09:40:00,103.3,103.54,103.28,103.37,13771.0,88.0467,88.2513,88.0297,88.1064,13771.0
2022-05-24 09:45:00,103.34,103.62,103.3,103.6,28308.0,88.0808,88.3195,88.0467,88.3024,28308.0
2022-05-24 09:50:00,103.62,104.15,103.6,104.09,38149.0,88.3195,88.7712,88.3024,88.7201,38149.0
2022-05-24 09:55:00,104.1,104.47,104.04,104.33,80438.0,88.7286,89.044,88.6775,88.9246,80438.0
2022-05-24 10:00:00,104.32,104.57,104.18,104.42,55777.0,88.9161,89.1292,88.7968,89.0013,55777.0
2022-05-24 10:05:00,104.49,104.56,104.08,104.22,33144.0,89.061,89.1207,88.7116,88.8309,33144.0
2022-05-24 10:10:00,104.22,104.33,103.9,103.9,31770.0,88.8309,88.9246,88.5581,88.5581,31770.0
2022-05-24 10:15:00,103.89,104.19,103.8,104.17,27667.0,88.5496,88.8053,88.4729,88.7883,27667.0
2022-05-24 10:20:00,104.17,104.25,104.0,104.07,25476.0,88.7883,88.8564,88.6434,88.703,25476.0
2022-05-24 10:25:00,104.09,104.17,104.0,104.14,21071.0,88.7201,88.7883,88.6434,88.7627,21071.0
2022-05-24 10:30:00,104.13,104.13,103.74,104.0,18127.0,88.7542,88.7542,88.4218,88.6434,18127.0
2022-05-24 10:35:00,104.0,104.23,103.96,104.17,41348.0,88.6434,88.8394,88.6093,88.7883,41348.0
2022-05-24 10:40:00,104.17,104.2,103.81,103.81,32627.0,88.7883,88.8138,88.4814,88.4814,32627.0
2022-05-24 10:45:00,103.79,104.07,103.69,103.92,22161.0,88.4644,88.703,88.3791,88.5752,22161.0
2022-05-24 10:50:00,103.91,103.97,103.83,103.94,14613.0,88.5667,88.6178,88.4985,88.5922,14613.0
2022-05-24 10:55:00,103.9,103.9,103.55,103.62,16815.0,88.5581,88.5581,88.2598,88.3195,16815.0
2022-05-24 11:00:00,103.62,104.01,103.61,104.01,19131.0,88.3195,88.6519,88.311,88.6519,19131.0
2022-05-24 11:05:00,104.03,104.11,103.95,104.04,23544.0,88.6689,88.7371,88.6007,88.6775,23544.0
2022-05-24 11:10:00,104.06,104.07,103.89,104.03,14503.0,88.6945,88.703,88.5496,88.6689,14503.0
2022-05-24 11:15:00,104.06,104.11,103.89,103.97,25376.0,88.6945,88.7371,88.5496,88.6178,25376.0
2022-05-24 11:20:00,103.97,104.11,103.87,104.05,21714.0,88.6178,88.7371,88.5326,88.686,21714.0
2022-05-24 11:25:00,104.08,104.21,103.97,104.15,39896.0,88.7116,88.8224,88.6178,88.7712,39896.0
2022-05-24 11:30:00,104.15,104.46,104.1,104.44,53828.0,88.7712,89.0354,88.7286,89.0184,53828.0
2022-05-24 11:35:00,104.46,104.65,104.37,104.45,53878.0,89.0354,89.1974,88.9587,89.0269,53878.0
2022-05-24 11:40:00,104.45,104.73,104.31,104.67,39969.0,89.0269,89.2656,88.9076,89.2144,39969.0
2022-05-24 11:45:00,104.69,104.96,104.64,104.93,50148.0,89.2315,89.4616,89.1889,89.436,50148.0
2022-05-24 11:50:00,104.93,104.95,104.81,104.88,47748.0,89.436,89.4531,89.3338,89.3934,47748.0
2022-05-24 11:55:00,104.87,105.16,104.86,105.0,51144.0,89.3849,89.6321,89.3764,89.4957,51144.0
2022-05-24 12:00:00,104.97,104.98,104.88,104.9,59974.0,89.4701,89.4787,89.3934,89.4105,59974.0
2022-05-24 12:05:00,104.9,105.07,104.88,105.07,30733.0,89.4105,89.5554,89.3934,89.5554,30733.0
2022-05-24 12:10:00,105.05,105.23,105.02,105.2,39875.0,89.5383,89.6917,89.5128,89.6662,39875.0
2022-05-24 12:15:00,105.22,105.35,105.06,105.06,46821.0,89.6832,89.794,89.5468,89.5468,46821.0
2022-05-24 12:20:00,105.07,105.11,104.94,104.97,138062.0,89.5554,89.5895,89.4446,89.4701,138062.0
2022-05-24 12:25:00,104.96,105.07,104.84,104.85,69083.0,89.4616,89.5554,89.3593,89.3679,69083.0
2022-05-24 12:30:00,104.84,104.98,104.84,104.92,44964.0,89.3593,89.4787,89.3593,89.4275,44964.0
2022-05-24 12:35:00,104.93,104.94,104.78,104.88,31983.0,89.436,89.4446,89.3082,89.3934,31983.0
2022-05-24 12:40:00,104.89,105.01,104.89,104.97,26221.0,89.4019,89.5042,89.4019,89.4701,26221.0
2022-05-24 12:45:00,104.96,105.03,104.8,104.99,29796.0,89.4616,89.5213,89.3252,89.4872,29796.0
2022-05-24 12:50:00,104.99,105.13,104.93,105.02,128457.0,89.4872,89.6065,89.436,89.5128,128457.0
2022-05-24 12:55:00,105.02,105.18,104.97,104.98,33210.0,89.5128,89.6491,89.4701,89.4787,33210.0
2022-05-24 13:00:00,104.96,104.96,104.7,104.78,22673.0,89.4616,89.4616,89.24,89.3082,22673.0
2022-05-24 13:05:00,104.79,104.95,104.78,104.86,23993.0,89.3167,89.4531,89.3082,89.3764,23993.0
2022-05-24 13:10:00,104.83,104.88,104.72,104.87,18238.0,89.3508,89.3934,89.257,89.3849,18238.0
2022-05-24 13:15:00,104.86,105.09,104.83,105.04,24519.0,89.3764,89.5724,89.3508,89.5298,24519.0
2022-05-24 13:20:00,105.05,105.14,104.96,105.05,23811.0,89.5383,89.615,89.4616,89.5383,23811.0
2022-05-24 13:25:00,105.02,105.04,104.88,105.01,18410.0,89.5128,89.5298,89.3934,89.5042,18410.0
2022-05-24 13:30:00,105.0,105.0,104.73,104.78,18885.0,89.4957,89.4957,89.2656,89.3082,18885.0
2022-05-24 13:35:00,104.78,104.95,104.76,104.91,20342.0,89.3082,89.4531,89.2911,89.419,20342.0
2022-05-24 13:40:00,104.92,105.08,104.9,104.98,23289.0,89.4275,89.5639,89.4105,89.4787,23289.0
2022-05-24 13:45:00,104.99,105.18,104.99,105.16,14203.0,89.4872,89.6491,89.4872,89.6321,14203.0
2022-05-24 13:50:00,105.15,105.31,105.12,105.3,26582.0,89.6236,89.7599,89.598,89.7514,26582.0
2022-05-24 13:55:00,105.31,105.47,105.31,105.39,27715.0,89.7599,89.8963,89.7599,89.8281,27715.0
2022-05-24 14:00:00,105.4,105.48,105.27,105.27,46598.0,89.8366,89.9048,89.7258,89.7258,46598.0
2022-05-24 14:05:00,105.29,105.49,105.2,105.45,67822.0,89.7429,89.9134,89.6662,89.8793,67822.0
2022-05-24 14:10:00,105.44,105.58,105.44,105.57,24943.0,89.8707,89.9901,89.8707,89.9815,24943.0
2022-05-24 14:15:00,105.59,105.6,105.4,105.42,34593.0,89.9986,90.0071,89.8366,89.8537,34593.0
2022-05-24 14:20:00,105.4,105.44,105.24,105.44,23670.0,89.8366,89.8707,89.7003,89.8707,23670.0
2022-05-24 14:25:00,105.43,105.47,105.29,105.29,10548.0,89.8622,89.8963,89.7429,89.7429,10548.0
2022-05-24 14:30:00,105.28,105.37,105.24,105.34,17574.0,89.7344,89.8111,89.7003,89.7855,17574.0
2022-05-24 14:35:00,105.35,105.41,105.24,105.37,12792.0,89.794,89.8452,89.7003,89.8111,12792.0
2022-05-24 14:40:00,105.37,105.4,105.2,105.23,19338.0,89.8111,89.8366,89.6662,89.6917,19338.0
2022-05-24 14:45:00,105.24,105.3,105.08,105.11,31328.0,89.7003,89.7514,89.5639,89.5895,31328.0
2022-05-24 14:50:00,105.11,105.19,105.09,105.14,34157.0,89.5895,89.6576,89.5724,89.615,34157.0
2022-05-24 14:55:00,105.14,105.22,105.11,105.19,29306.0,89.615,89.6832,89.5895,89.6576,29306.0
2022-05-24 15:00:00,105.19,105.51,105.18,105.51,37793.0,89.6576,89.9304,89.6491,89.9304,37793.0
2022-05-24 15:05:00,105.51,105.57,105.45,105.51,29468.0,89.9304,89.9815,89.8793,89.9304,29468.0
2022-05-24 15:10:00,105.51,105.74,105.51,105.66,37439.0,89.9304,90.1264,89.9304,90.0582,37439.0
2022-05-24 15:15:00,105.69,105.77,105.47,105.76,57629.0,90.0838,90.152,89.8963,90.1435,57629.0
2022-05-24 15:20:00,105.75,105.8,105.59,105.61,59115.0,90.135,90.1776,89.9986,90.0156,59115.0
2022-05-24 15:25:00,105.59,105.99,105.5,105.99,71769.0,89.9986,90.3395,89.9219,90.3395,71769.0
2022-05-24 15:30:00,106.0,106.16,105.96,106.07,121791.0,90.348,90.4844,90.314,90.4077,121791.0
2022-05-24 15:35:00,106.08,106.53,106.04,106.39,214292.0,90.4162,90.7998,90.3821,90.6805,214292.0
2022-05-24 15:40:00,106.38,106.47,106.3,106.32,124362.0,90.6719,90.7486,90.6037,90.6208,124362.0
2022-05-24 15:45:00,106.32,106.64,106.32,106.51,116584.0,90.6208,90.8935,90.6208,90.7827,116584.0
2022-05-24 15:50:00,106.51,106.7,106.36,106.41,308772.0,90.7827,90.9447,90.6549,90.6975,308772.0
2022-05-24 15:55:00,106.4,106.73,106.39,106.69,528863.0,90.689,90.9703,90.6805,90.9362,528863.0
2022-05-25 09:30:00,107.07,107.4,106.64,106.64,125040.0,91.26,91.5413,90.8935,90.8935,125040.0
2022-05-25 09:35:00,106.67,106.72,106.23,106.34,44897.0,90.9191,90.9617,90.5441,90.6378,44897.0
2022-05-25 09:40:00,106.31,106.36,106.1,106.2,32710.0,90.6123,90.6549,90.4333,90.5185,32710.0
2022-05-25 09:45:00,106.19,106.45,106.17,106.34,22281.0,90.51,90.7316,90.4929,90.6378,22281.0
2022-05-25 09:50:00,106.33,106.79,106.33,106.62,38758.0,90.6293,91.0214,90.6293,90.8765,38758.0
2022-05-25 09:55:00,106.64,106.82,106.64,106.73,85288.0,90.8935,91.047,90.8935,90.9703,85288.0
2022-05-25 10:00:00,106.73,107.16,106.68,107.14,201981.0,90.9703,91.3368,90.9276,91.3197,201981.0
2022-05-25 10:05:00,107.16,107.63,107.15,107.22,33464.0,91.3368,91.7374,91.3282,91.3879,33464.0
2022-05-25 10:10:00,107.23,107.3,106.97,107.0,43353.0,91.3964,91.4561,91.1748,91.2004,43353.0
2022-05-25 10:15:00,106.98,107.24,106.78,107.13,22128.0,91.1833,91.4049,91.0129,91.3112,22128.0
2022-05-25 10:20:00,107.1,107.32,107.09,107.15,20813.0,91.2856,91.4731,91.2771,91.3282,20813.0
2022-05-25 10:25:00,107.13,107.33,107.03,107.28,26453.0,91.3112,91.4817,91.226,91.439,26453.0
2022-05-25 10:30:00,107.27,107.4,107.19,107.38,48187.0,91.4305,91.5413,91.3623,91.5243,48187.0
2022-05-25 10:35:00,107.4,107.66,107.39,107.65,35597.0,91.5413,91.7629,91.5328,91.7544,35597.0
2022-05-25 10:40:00,107.68,107.96,107.68,107.95,60587.0,91.78,92.0186,91.78,92.0101,60587.0
2022-05-25 10:45:00,107.94,108.2,107.88,108.19,106240.0,92.0016,92.2232,91.9504,92.2147,106240.0
2022-05-25 10:50:00,108.21,108.39,108.15,108.3,63660.0,92.2317,92.3851,92.1806,92.3084,63660.0
2022-05-25 10:55:00,108.31,108.39,108.23,108.32,49171.0,92.3169,92.3851,92.2488,92.3255,49171.0
2022-05-25 11:00:00,108.34,108.51,108.24,108.44,89617.0,92.3425,92.4874,92.2573,92.4278,89617.0
2022-05-25 11:05:00,108.44,108.59,108.35,108.58,36953.0,92.4278,92.5556,92.351,92.5471,36953.0
2022-05-25 11:10:00,108.58,108.59,108.39,108.43,52641.0,92.5471,92.5556,92.3851,92.4192,52641.0
2022-05-25 11:15:00,108.44,108.58,108.43,108.56,21563.0,92.4278,92.5471,92.4192,92.53,21563.0
2022-05-25 11:20:00,108.54,108.73,108.34,108.72,52657.0,92.513,92.6749,92.3425,92.6664,52657.0
2022-05-25 11:25:00,108.72,108.72,108.46,108.46,32858.0,92.6664,92.6664,92.4448,92.4448,32858.0
2022-05-25 11:30:00,108.47,108.51,108.29,108.48,341371.0,92.4533,92.4874,92.2999,92.4618,341371.0
2022-05-25 11:35:00,108.46,108.58,108.32,108.56,36286.0,92.4448,92.5471,92.3255,92.53,36286.0
2022-05-25 11:40:00,108.56,108.9,108.55,108.88,112442.0,92.53,92.8198,92.5215,92.8028,112442.0
2022-05-25 11:45:00,108.9,109.4,108.9,109.24,88967.0,92.8198,93.246,92.8198,93.1096,88967.0
2022-05-25 11:50:00,109.26,109.65,109.26,109.63,87758.0,93.1267,93.4591,93.1267,93.442,87758.0
2022-05-25 11:55:00,109.63,109.81,109.15,109.16,105206.0,93.442,93.5955,93.0329,93.0414,105206.0
2022-05-25 12:00:00,109.15,109.32,109.01,109.28,38247.0,93.0329,93.1778,92.9136,93.1437,38247.0
2022-05-25 12:05:00,109.29,109.32,109.07,109.08,35282.0,93.1522,93.1778,92.9647,92.9733,35282.0
2022-05-25 12:10:00,109.07,109.12,108.85,108.94,25492.0,92.9647,93.0073,92.7772,92.8539,25492.0
2022-05-25 12:15:00,108.93,108.96,108.66,108.69,47117.0,92.8454,92.871,92.6153,92.6408,47117.0
2022-05-25 12:20:00,108.68,108.68,108.52,108.52,27811.0,92.6323,92.6323,92.4959,92.4959,27811.0
2022-05-25 12:25:00,108.53,108.53,108.31,108.41,33513.0,92.5045,92.5045,92.3169,92.4022,33513.0
2022-05-25 12:30:00,108.44,108.57,108.43,108.53,23726.0,92.4278,92.5386,92.4192,92.5045,23726.0
2022-05-25 12:35:00,108.52,108.59,108.45,108.56,63884.0,92.4959,92.5556,92.4363,92.53,63884.0
2022-05-25 12:40:00,108.57,108.61,108.5,108.58,19328.0,92.5386,92.5727,92.4789,92.5471,19328.0
2022-05-25 12:45:00,108.59,108.64,108.48,108.51,19176.0,92.5556,92.5982,92.4618,92.4874,19176.0
2022-05-25 12:50:00,108.51,108.51,108.3,108.31,51395.0,92.4874,92.4874,92.3084,92.3169,51395.0
2022-05-25 12:55:00,108.3,108.37,108.25,108.3,78131.0,92.3084,92.3681,92.2658,92.3084,78131.0
2022-05-25 13:00:00,108.28,108.28,107.85,107.92,61309.0,92.2914,92.2914,91.9249,91.9845,61309.0
2022-05-25 13:05:00,107.92,108.19,107.92,108.19,27799.0,91.9845,92.2147,91.9845,92.2147,27799.0
2022-05-25 13:10:00,108.19,108.22,107.96,108.07,25704.0,92.2147,92.2402,92.0186,92.1124,25704.0
2022-05-25 13:15:00,108.06,108.57,108.06,108.57,124017.0,92.1039,92.5386,92.1039,92.5386,124017.0
2022-05-25 13:20:00,108.57,108.64,108.25,108.37,86957.0,92.5386,92.5982,92.2658,92.3681,86957.0
2022-05-25 13:25:00,108.35,108.57,108.22,108.57,42310.0,92.351,92.5386,92.2402,92.5386,42310.0
2022-05-25 13:30:00,108.57,108.62,108.37,108.55,35571.0,92.5386,92.5812,92.3681,92.5215,35571.0
2022-05-25 13:35:00,108.53,108.57,108.4,108.4,18949.0,92.5045,92.5386,92.3937,92.3937,18949.0
2022-05-25 13:40:00,108.4,108.58,108.34,108.58,28823.0,92.3937,92.5471,92.3425,92.5471,28823.0
2022-05-25 13:45:00,108.58,108.61,108.46,108.59,38447.0,92.5471,92.5727,92.4448,92.5556,38447.0
2022-05-25 13:50:00,108.59,108.65,108.49,108.6,75555.0,92.5556,92.6067,92.4704,92.5641,75555.0
2022-05-25 13:55:00,108.59,108.59,108.38,108.43,96608.0,92.5556,92.5556,92.3766,92.4192,96608.0
2022-05-25 14:00:00,108.4,108.69,108.29,108.44,37450.0,92.3937,92.6408,92.2999,92.4278,37450.0
2022-05-25 14:05:00,108.45,108.49,108.0,108.24,57043.0,92.4363,92.4704,92.0527,92.2573,57043.0
2022-05-25 14:10:00,108.26,108.53,108.24,108.42,32490.0,92.2743,92.5045,92.2573,92.4107,32490.0
2022-05-25 14:15:00,108.44,108.7,108.4,108.43,47392.0,92.4278,92.6494,92.3937,92.4192,47392.0
2022-05-25 14:20:00,108.42,108.58,108.33,108.56,20383.0,92.4107,92.5471,92.334,92.53,20383.0
2022-05-25 14:25:00,108.56,108.78,108.53,108.75,43932.0,92.53,92.7175,92.5045,92.692,43932.0
2022-05-25 14:30:00,108.78,108.93,108.71,108.86,39120.0,92.7175,92.8454,92.6579,92.7857,39120.0
2022-05-25 14:35:00,108.84,108.89,108.58,108.61,34368.0,92.7687,92.8113,92.5471,92.5727,34368.0
2022-05-25 14:40:00,108.59,108.91,108.56,108.69,27756.0,92.5556,92.8284,92.53,92.6408,27756.0
2022-05-25 14:45:00,108.72,108.79,108.67,108.71,27103.0,92.6664,92.7261,92.6238,92.6579,27103.0
2022-05-25 14:50:00,108.72,108.82,108.64,108.77,75431.0,92.6664,92.7516,92.5982,92.709,75431.0
2022-05-25 14:55:00,108.77,108.77,108.62,108.66,18842.0,92.709,92.709,92.5812,92.6153,18842.0
2022-05-25 15:00:00,108.64,108.82,108.59,108.74,39672.0,92.5982,92.7516,92.5556,92.6835,39672.0
2022-05-25 15:05:00,108.71,108.83,108.61,108.81,18631.0,92.6579,92.7602,92.5727,92.7431,18631.0
2022-05-25 15:10:00,108.82,108.82,108.72,108.73,17459.0,92.7516,92.7516,92.6664,92.6749,17459.0
2022-05-25 15:15:00,108.72,108.81,108.59,108.75,34682.0,92.6664,92.7431,92.5556,92.692,34682.0
2022-05-25 15:20:00,108.73,108.82,108.68,108.71,23440.0,92.6749,92.7516,92.6323,92.6579,23440.0
2022-05-25 15:25:00,108.71,108.77,108.65,108.69,54114.0,92.6579,92.709,92.6067,92.6408,54114.0
2022-05-25 15:30:00,108.69,108.85,108.62,108.67,113842.0,92.6408,92.7772,92.5812,92.6238,113842.0
2022-05-25 15:35:00,108.66,108.69,108.57,108.63,59532.0,92.6153,92.6408,92.5386,92.5897,59532.0
2022-05-25 15:40:00,108.64,108.66,108.57,108.58,52705.0,92.5982,92.6153,92.5386,92.5471,52705.0
2022-05-25 15:45:00,108.58,108.62,108.4,108.51,100889.0,92.5471,92.5812,92.3937,92.4874,100889.0
2022-05-25 15:50:00,108.53,108.72,108.4,108.69,191460.0,92.5045,92.6664,92.3937,92.6408,191460.0
2022-05-25 15:55:00,108.69,108.75,108.5,108.58,479323.0,92.6408,92.692,92.4789,92.5471,479323.0
2022-05-26 09:30:00,108.86,109.23,108.81,109.18,52089.0,92.7857,93.1011,92.7431,93.0585,52089.0
2022-05-26 09:35:00,109.19,109.21,108.59,109.05,21387.0,93.067,93.0841,92.5556,92.9477,21387.0
2022-05-26 09:40:00,109.07,109.22,108.98,109.14,19566.0,92.9647,93.0926,92.888,93.0244,19566.0
2022-05-26 09:45:00,109.18,109.18,108.8,108.86,15097.0,93.0585,93.0585,92.7346,92.7857,15097.0
2022-05-26 09:50:00,108.9,109.01,108.58,108.72,24614.0,92.8198,92.9136,92.5471,92.6664,24614.0
2022-05-26 09:55:00,108.72,109.14,108.69,109.11,17556.0,92.6664,93.0244,92.6408,92.9988,17556.0
2022-05-26 10:00:00,109.09,109.23,108.88,109.16,25854.0,92.9818,93.1011,92.8028,93.0414,25854.0
2022-05-26 10:05:00,109.14,109.19,109.0,109.01,18935.0,93.0244,93.067,92.9051,92.9136,18935.0
2022-05-26 10:10:00,109.01,109.04,108.87,108.87,15785.0,92.9136,92.9392,92.7943,92.7943,15785.0
2022-05-26 10:15:00,108.88,109.09,108.85,109.0,23553.0,92.8028,92.9818,92.7772,92.9051,23553.0
2022-05-26 10:20:00,109.0,109.2,108.91,109.16,20428.0,92.9051,93.0755,92.8284,93.0414,20428.0
2022-05-26 10:25:00,109.14,109.43,109.13,109.43,11426.0,93.0244,93.2716,93.0159,93.2716,11426.0
2022-05-26 10:30:00,109.41,109.56,109.3,109.56,22148.0,93.2545,93.3824,93.1608,93.3824,22148.0
2022-05-26 10:35:00,109.57,109.67,109.5,109.61,24206.0,93.3909,93.4761,93.3312,93.425,24206.0
2022-05-26 10:40:00,109.63,109.63,109.23,109.23,27836.0,93.442,93.442,93.1011,93.1011,27836.0
2022-05-26 10:45:00,109.25,109.34,109.17,109.27,16081.0,93.1181,93.1949,93.05,93.1352,16081.0
2022-05-26 10:50:00,109.27,109.35,109.12,109.17,21140.0,93.1352,93.2034,93.0073,93.05,21140.0
2022-05-26 10:55:00,109.16,109.26,109.12,109.16,19441.0,93.0414,93.1267,93.0073,93.0414,19441.0
2022-05-26 11:00:00,109.17,109.29,109.15,109.2,13365.0,93.05,93.1522,93.0329,93.0755,13365.0
2022-05-26 11:05:00,109.18,109.22,109.11,109.19,32624.0,93.0585,93.0926,92.9988,93.067,32624.0
2022-05-26 11:10:00,109.2,109.25,109.1,109.19,29763.0,93.0755,93.1181,92.9903,93.067,29763.0
2022-05-26 11:15:00,109.2,109.33,109.18,109.33,30032.0,93.0755,93.1863,93.0585,93.1863,30032.0
2022-05-26 11:20:00,109.32,109.41,109.21,109.21,21501.0,93.1778,93.2545,93.0841,93.0841,21501.0
2022-05-26 11:25:00,109.21,109.26,109.12,109.19,16015.0,93.0841,93.1267,93.0073,93.067,16015.0
2022-05-26 11:30:00,109.19,109.28,109.16,109.2,23483.0,93.067,93.1437,93.0414,93.0755,23483.0
2022-05-26 11:35:00,109.2,109.43,109.2,109.39,29136.0,93.0755,93.2716,93.0755,93.2375,29136.0
2022-05-26 11:40:00,109.38,109.46,109.27,109.38,50954.0,93.229,93.2971,93.1352,93.229,50954.0
2022-05-26 11:45:00,109.42,109.42,109.15,109.24,21019.0,93.263,93.263,93.0329,93.1096,21019.0
2022-05-26 11:50:00,109.23,109.23,109.12,109.16,21129.0,93.1011,93.1011,93.0073,93.0414,21129.0
2022-05-26 11:55:00,109.17,109.22,109.02,109.17,26028.0,93.05,93.0926,92.9221,93.05,26028.0
2022-05-26 12:00:00,109.15,109.3,109.11,109.27,34006.0,93.0329,93.1608,92.9988,93.1352,34006.0
2022-05-26 12:05:00,109.26,109.27,109.07,109.14,17391.0,93.1267,93.1352,92.9647,93.0244,17391.0
2022-05-26 12:10:00,109.15,109.19,109.0,109.06,17123.0,93.0329,93.067,92.9051,92.9562,17123.0
2022-05-26 12:15:00,109.05,109.1,109.02,109.07,11504.0,92.9477,92.9903,92.9221,92.9647,11504.0
2022-05-26 12:20:00,109.05,109.07,109.0,109.01,11015.0,92.9477,92.9647,92.9051,92.9136,11015.0
2022-05-26 12:25:00,109.0,109.04,108.97,109.04,14593.0,92.9051,92.9392,92.8795,92.9392,14593.0
2022-05-26 12:30:00,109.03,109.09,108.99,109.08,10770.0,92.9306,92.9818,92.8965,92.9733,10770.0
2022-05-26 12:35:00,109.07,109.12,109.04,109.12,8116.0,92.9647,93.0073,92.9392,93.0073,8116.0
2022-05-26 12:40:00,109.12,109.12,108.98,109.0,25734.0,93.0073,93.0073,92.888,92.9051,25734.0
2022-05-26 12:45:00,109.0,109.06,108.9,108.9,35216.0,92.9051,92.9562,92.8198,92.8198,35216.0
2022-05-26 12:50:00,108.9,109.06,108.89,109.06,19917.0,92.8198,92.9562,92.8113,92.9562,19917.0
2022-05-26 12:55:00,109.06,109.11,109.04,109.07,25259.0,92.9562,92.9988,92.9392,92.9647,25259.0
2022-05-26 13:00:00,109.08,109.1,109.02,109.05,15908.0,92.9733,92.9903,92.9221,92.9477,15908.0
2022-05-26 13:05:00,109.06,109.11,109.01,109.1,31756.0,92.9562,92.9988,92.9136,92.9903,31756.0
2022-05-26 13:10:00,109.11,109.17,109.0,109.04,18966.0,92.9988,93.05,92.9051,92.9392,18966.0
2022-05-26 13:15:00,109.02,109.08,109.01,109.06,20832.0,92.9221,92.9733,92.9136,92.9562,20832.0
2022-05-26 13:20:00,109.05,109.11,109.03,109.03,19878.0,92.9477,92.9988,92.9306,92.9306,19878.0
2022-05-26 13:25:00,109.03,109.15,108.97,109.03,21141.0,92.9306,93.0329,92.8795,92.9306,21141.0
2022-05-26 13:30:00,109.03,109.09,109.01,109.04,12271.0,92.9306,92.9818,92.9136,92.9392,12271.0
2022-05-26 13:35:00,109.03,109.07,108.99,109.01,34427.0,92.9306,92.9647,92.8965,92.9136,34427.0
2022-05-26 13:40:00,109.01,109.02,108.94,109.0,36502.0,92.9136,92.9221,92.8539,92.9051,36502.0
2022-05-26 13:45:00,108.99,109.01,108.95,109.01,12085.0,92.8965,92.9136,92.8624,92.9136,12085.0
2022-05-26 13:50:00,109.01,109.02,108.95,108.97,18937.0,92.9136,92.9221,92.8624,92.8795,18937.0
2022-05-26 13:55:00,108.96,108.97,108.89,108.91,23758.0,92.871,92.8795,92.8113,92.8284,23758.0
2022-05-26 14:00:00,108.9,108.98,108.9,108.98,11215.0,92.8198,92.888,92.8198,92.888,11215.0
2022-05-26 14:05:00,108.99,109.01,108.91,108.91,10611.0,92.8965,92.9136,92.8284,92.8284,10611.0
2022-05-26 14:10:00,108.89,108.89,108.79,108.8,18744.0,92.8113,92.8113,92.7261,92.7346,18744.0
2022-05-26 14:15:00,108.78,108.83,108.77,108.8,18183.0,92.7175,92.7602,92.709,92.7346,18183.0
2022-05-26 14:20:00,108.82,108.86,108.77,108.86,25741.0,92.7516,92.7857,92.709,92.7857,25741.0
2022-05-26 14:25:00,108.85,108.88,108.77,108.8,39139.0,92.7772,92.8028,92.709,92.7346,39139.0
2022-05-26 14:30:00,108.8,108.83,108.59,108.62,27362.0,92.7346,92.7602,92.5556,92.5812,27362.0
2022-05-26 14:35:00,108.6,108.66,108.51,108.61,15509.0,92.5641,92.6153,92.4874,92.5727,15509.0
2022-05-26 14:40:00,108.6,108.63,108.56,108.63,20545.0,92.5641,92.5897,92.53,92.5897,20545.0
2022-05-26 14:45:00,108.63,108.74,108.59,108.73,24575.0,92.5897,92.6835,92.5556,92.6749,24575.0
2022-05-26 14:50:00,108.74,108.8,108.7,108.76,13954.0,92.6835,92.7346,92.6494,92.7005,13954.0
2022-05-26 14:55:00,108.76,108.88,108.75,108.85,27162.0,92.7005,92.8028,92.692,92.7772,27162.0
2022-05-26 15:00:00,108.84,108.87,108.69,108.76,41615.0,92.7687,92.7943,92.6408,92.7005,41615.0
2022-05-26 15:05:00,108.76,108.98,108.74,108.94,21792.0,92.7005,92.888,92.6835,92.8539,21792.0
2022-05-26 15:10:00,108.95,109.03,108.9,108.95,34404.0,92.8624,92.9306,92.8198,92.8624,34404.0
2022-05-26 15:15:00,108.96,108.98,108.86,108.96,186347.0,92.871,92.888,92.7857,92.871,186347.0
2022-05-26 15:20:00,108.95,108.96,108.55,108.55,31206.0,92.8624,92.871,92.5215,92.5215,31206.0
2022-05-26 15:25:00,108.56,108.8,108.55,108.72,29737.0,92.53,92.7346,92.5215,92.6664,29737.0
2022-05-26 15:30:00,108.72,108.74,108.6,108.62,29787.0,92.6664,92.6835,92.5641,92.5812,29787.0
2022-05-26 15:35:00,108.62,108.62,108.41,108.49,81002.0,92.5812,92.5812,92.4022,92.4704,81002.0
2022-05-26 15:40:00,108.49,108.54,108.44,108.49,73059.0,92.4704,92.513,92.4278,92.4704,73059.0
2022-05-26 15:45:00,108.51,108.58,108.38,108.4,92390.0,92.4874,92.5471,92.3766,92.3937,92390.0
2022-05-26 15:50:00,108.41,108.54,108.31,108.32,137206.0,92.4022,92.513,92.3169,92.3255,137206.0
2022-05-26 15:55:00,108.33,108.33,107.98,108.18,596863.0,92.334,92.334,92.0357,92.2061,596863.0
2022-05-27 09:30:00,108.6,108.82,107.72,108.41,136719.0,92.5641,92.7516,91.8141,92.4022,136719.0
2022-05-27 09:35:00,108.43,108.52,107.71,107.88,60368.0,92.4192,92.4959,91.8055,91.9504,60368.0
2022-05-27 09:40:00,107.85,108.12,107.77,108.06,39222.0,91.9249,92.155,91.8567,92.1039,39222.0
2022-05-27 09:45:00,108.08,108.2,107.89,108.07,26217.0,92.1209,92.2232,91.959,92.1124,26217.0
2022-05-27 09:50:00,108.04,108.23,107.87,108.14,31516.0,92.0868,92.2488,91.9419,92.1721,31516.0
2022-05-27 09:55:00,108.12,108.14,107.85,107.93,38158.0,92.155,92.1721,91.9249,91.9931,38158.0
2022-05-27 10:00:00,107.93,108.02,107.79,108.02,43030.0,91.9931,92.0698,91.8737,92.0698,43030.0
2022-05-27 10:05:00,108.01,108.02,107.75,107.77,30095.0,92.0612,92.0698,91.8396,91.8567,30095.0
2022-05-27 10:10:00,107.76,108.14,107.76,108.14,27779.0,91.8482,92.1721,91.8482,92.1721,27779.0
2022-05-27 10:15:00,108.14,108.14,107.92,107.94,31793.0,92.1721,92.1721,91.9845,92.0016,31793.0
2022-05-27 10:20:00,107.93,107.93,107.73,107.76,71523.0,91.9931,91.9931,91.8226,91.8482,71523.0
2022-05-27 10:25:00,107.75,107.8,107.64,107.68,69563.0,91.8396,91.8823,91.7459,91.78,69563.0
2022-05-27 10:30:00,107.7,107.73,107.48,107.49,73936.0,91.797,91.8226,91.6095,91.618,73936.0
2022-05-27 10:35:00,107.5,107.58,107.41,107.46,54862.0,91.6266,91.6947,91.5498,91.5925,54862.0
2022-05-27 10:40:00,107.46,107.54,107.36,107.46,54609.0,91.5925,91.6606,91.5072,91.5925,54609.0
2022-05-27 10:45:00,107.46,107.55,107.42,107.53,35518.0,91.5925,91.6692,91.5584,91.6521,35518.0
2022-05-27 10:50:00,107.53,107.64,107.44,107.61,51648.0,91.6521,91.7459,91.5754,91.7203,51648.0
2022-05-27 10:55:00,107.62,107.74,107.56,107.56,74885.0,91.7288,91.8311,91.6777,91.6777,74885.0
2022-05-27 11:00:00,107.57,107.59,107.37,107.39,144681.0,91.6862,91.7033,91.5158,91.5328,144681.0
2022-05-27 11:05:00,107.4,107.49,107.37,107.38,35241.0,91.5413,91.618,91.5158,91.5243,35241.0
2022-05-27 11:10:00,107.39,107.41,107.3,107.37,41222.0,91.5328,91.5498,91.4561,91.5158,41222.0
2022-05-27 11:15:00,107.37,107.67,107.37,107.56,22952.0,91.5158,91.7715,91.5158,91.6777,22952.0
2022-05-27 11:20:00,107.56,107.64,107.47,107.48,21249.0,91.6777,91.7459,91.601,91.6095,21249.0
2022-05-27 11:25:00,107.47,107.5,107.35,107.38,26985.0,91.601,91.6266,91.4987,91.5243,26985.0
2022-05-27 11:30:00,107.39,107.4,107.2,107.2,20959.0,91.5328,91.5413,91.3709,91.3709,20959.0
2022-05-27 11:35:00,107.19,107.19,107.04,107.16,23284.0,91.3623,91.3623,91.2345,91.3368,23284.0
2022-05-27 11:40:00,107.16,107.16,106.97,106.97,31854.0,91.3368,91.3368,91.1748,91.1748,31854.0
2022-05-27 11:45:00,106.96,107.06,106.89,106.9,29243.0,91.1663,91.2515,91.1066,91.1152,29243.0
2022-05-27 11:50:00,106.89,107.03,106.89,106.98,51624.0,91.1066,91.226,91.1066,91.1833,51624.0
2022-05-27 11:55:00,106.96,107.06,106.94,106.95,37520.0,91.1663,91.2515,91.1492,91.1578,37520.0
2022-05-27 12:00:00,106.95,106.97,106.72,106.86,47650.0,91.1578,91.1748,90.9617,91.0811,47650.0
2022-05-27 12:05:00,106.85,106.93,106.64,106.66,39000.0,91.0725,91.1407,90.8935,90.9106,39000.0
2022-05-27 12:10:00,106.66,106.85,106.64,106.83,27880.0,90.9106,91.0725,90.8935,91.0555,27880.0
2022-05-27 12:15:00,106.85,106.95,106.8,106.87,26727.0,91.0725,91.1578,91.0299,91.0896,26727.0
2022-05-27 12:20:00,106.87,106.88,106.48,106.48,32470.0,91.0896,91.0981,90.7572,90.7572,32470.0
2022-05-27 12:25:00,106.47,106.55,106.43,106.48,25456.0,90.7486,90.8168,90.7146,90.7572,25456.0
2022-05-27 12:30:00,106.49,106.59,106.47,106.52,36911.0,90.7657,90.8509,90.7486,90.7913,36911.0
2022-05-27 12:35:00,106.52,106.56,106.43,106.52,24083.0,90.7913,90.8254,90.7146,90.7913,24083.0
2022-05-27 12:40:00,106.52,106.52,106.34,106.38,30975.0,90.7913,90.7913,90.6378,90.6719,30975.0
2022-05-27 12:45:00,106.39,106.44,106.18,106.23,24651.0,90.6805,90.7231,90.5015,90.5441,24651.0
2022-05-27 12:50:00,106.26,106.43,106.22,106.38,39800.0,90.5697,90.7146,90.5356,90.6719,39800.0
2022-05-27 12:55:00,106.38,106.41,106.31,106.37,34220.0,90.6719,90.6975,90.6123,90.6634,34220.0
2022-05-27 13:00:00,106.39,106.49,106.35,106.46,31961.0,90.6805,90.7657,90.6464,90.7401,31961.0
2022-05-27 13:05:00,106.48,106.51,106.36,106.44,26398.0,90.7572,90.7827,90.6549,90.7231,26398.0
2022-05-27 13:10:00,106.42,106.42,106.17,106.23,23807.0,90.706,90.706,90.4929,90.5441,23807.0
2022-05-27 13:15:00,106.22,106.23,106.08,106.08,29447.0,90.5356,90.5441,90.4162,90.4162,29447.0
2022-05-27 13:20:00,106.03,106.29,105.99,106.16,155765.0,90.3736,90.5952,90.3395,90.4844,155765.0
2022-05-27 13:25:00,106.17,106.45,106.07,106.41,30206.0,90.4929,90.7316,90.4077,90.6975,30206.0
2022-05-27 13:30:00,106.42,106.47,106.39,106.39,29843.0,90.706,90.7486,90.6805,90.6805,29843.0
2022-05-27 13:35:00,106.4,106.68,106.39,106.45,37155.0,90.689,90.9276,90.6805,90.7316,37155.0
2022-05-27 13:40:00,106.42,106.48,106.34,106.45,32861.0,90.706,90.7572,90.6378,90.7316,32861.0
2022-05-27 13:45:00,106.45,106.48,106.21,106.29,24219.0,90.7316,90.7572,90.527,90.5952,24219.0
2022-05-27 13:50:00,106.29,106.35,106.16,106.17,49321.0,90.5952,90.6464,90.4844,90.4929,49321.0
2022-05-27 13:55:00,106.17,106.2,106.06,106.17,51697.0,90.4929,90.5185,90.3992,90.4929,51697.0
2022-05-27 14:00:00,106.16,106.25,106.09,106.22,76463.0,90.4844,90.5611,90.4248,90.5356,76463.0
2022-05-27 14:05:00,106.22,106.25,106.11,106.11,74002.0,90.5356,90.5611,90.4418,90.4418,74002.0
2022-05-27 14:10:00,106.11,106.17,106.03,106.05,29796.0,90.4418,90.4929,90.3736,90.3907,29796.0
2022-05-27 14:15:00,106.05,106.08,105.95,105.98,30893.0,90.3907,90.4162,90.3054,90.331,30893.0
2022-05-27 14:20:00,105.98,106.07,105.92,106.02,39781.0,90.331,90.4077,90.2799,90.3651,39781.0
2022-05-27 14:25:00,106.02,106.06,105.96,106.06,27758.0,90.3651,90.3992,90.314,90.3992,27758.0
2022-05-27 14:30:00,106.05,106.07,105.98,106.02,66754.0,90.3907,90.4077,90.331,90.3651,66754.0
2022-05-27 14:35:00,106.01,106.03,105.94,105.95,45015.0,90.3566,90.3736,90.2969,90.3054,45015.0
2022-05-27 14:40:00,105.95,106.07,105.94,106.03,66393.0,90.3054,90.4077,90.2969,90.3736,66393.0
2022-05-27 14:45:00,106.02,106.04,105.95,106.03,48896.0,90.3651,90.3821,90.3054,90.3736,48896.0
2022-05-27 14:50:00,106.03,106.06,105.95,105.99,48223.0,90.3736,90.3992,90.3054,90.3395,48223.0
2022-05-27 14:55:00,105.99,106.35,105.99,106.34,61461.0,90.3395,90.6464,90.3395,90.6378,61461.0
2022-05-27 15:00:00,106.34,106.53,106.34,106.45,50582.0,90.6378,90.7998,90.6378,90.7316,50582.0
2022-05-27 15:05:00,106.45,106.58,106.43,106.52,74619.0,90.7316,90.8424,90.7146,90.7913,74619.0
2022-05-27 15:10:00,106.52,106.77,106.48,106.72,62916.0,90.7913,91.0043,90.7572,90.9617,62916.0
2022-05-27 15:15:00,106.73,106.79,106.68,106.79,40463.0,90.9703,91.0214,90.9276,91.0214,40463.0
2022-05-27 15:20:00,106.79,106.87,106.72,106.87,38988.0,91.0214,91.0896,90.9617,91.0896,38988.0
2022-05-27 15:25:00,106.87,106.87,106.77,106.8,61275.0,91.0896,91.0896,91.0043,91.0299,61275.0
2022-05-27 15:30:00,106.8,106.89,106.73,106.77,61547.0,91.0299,91.1066,90.9703,91.0043,61547.0
2022-05-27 15:35:00,106.78,106.85,106.71,106.79,68840.0,91.0129,91.0725,90.9532,91.0214,68840.0
2022-05-27 15:40:00,106.78,106.92,106.77,106.92,113520.0,91.0129,91.1322,91.0043,91.1322,113520.0
2022-05-27 15:45:00,106.92,106.93,106.79,106.9,88342.0,91.1322,91.1407,91.0214,91.1152,88342.0
2022-05-27 15:50:00,106.89,106.93,106.72,106.85,131073.0,91.1066,91.1407,90.9617,91.0725,131073.0
2022-05-27 15:55:00,106.85,107.0,106.75,106.99,403866.0,91.0725,91.2004,90.9873,91.1919,403866.0
2022-05-31 09:30:00,106.17,106.63,105.24,105.51,137088.0,90.4929,90.885,89.7003,89.9304,137088.0
2022-05-31 09:35:00,105.48,105.6,105.25,105.42,35960.0,89.9048,90.0071,89.7088,89.8537,35960.0
2022-05-31 09:40:00,105.43,105.51,105.07,105.24,67575.0,89.8622,89.9304,89.5554,89.7003,67575.0
2022-05-31 09:45:00,105.24,105.44,105.08,105.26,33294.0,89.7003,89.8707,89.5639,89.7173,33294.0
2022-05-31 09:50:00,105.3,105.77,105.3,105.7,22287.0,89.7514,90.152,89.7514,90.0923,22287.0
2022-05-31 09:55:00,105.66,105.8,105.5,105.53,18486.0,90.0582,90.1776,89.9219,89.9474,18486.0
2022-05-31 10:00:00,105.56,105.65,105.51,105.57,30268.0,89.973,90.0497,89.9304,89.9815,30268.0
2022-05-31 10:05:00,105.59,106.03,105.56,105.99,26595.0,89.9986,90.3736,89.973,90.3395,26595.0
2022-05-31 10:10:00,105.98,105.98,105.73,105.93,48383.0,90.331,90.331,90.1179,90.2884,48383.0
2022-05-31 10:15:00,105.91,105.92,105.74,105.75,25202.0,90.2713,90.2799,90.1264,90.135,25202.0
2022-05-31 10:20:00,105.73,106.04,105.73,105.94,27916.0,90.1179,90.3821,90.1179,90.2969,27916.0
2022-05-31 10:25:00,105.94,105.94,105.69,105.69,24935.0,90.2969,90.2969,90.0838,90.0838,24935.0
2022-05-31 10:30:00,105.7,105.88,105.63,105.81,35962.0,90.0923,90.2458,90.0327,90.1861,35962.0
2022-05-31 10:35:00,105.84,105.85,105.5,105.62,131647.0,90.2117,90.2202,89.9219,90.0242,131647.0
2022-05-31 10:40:00,105.62,105.78,105.59,105.78,25499.0,90.0242,90.1605,89.9986,90.1605,25499.0
2022-05-31 10:45:00,105.76,105.79,105.67,105.74,23046.0,90.1435,90.1691,90.0668,90.1264,23046.0
2022-05-31 10:50:00,105.72,105.93,105.72,105.79,41117.0,90.1094,90.2884,90.1094,90.1691,41117.0
2022-05-31 10:55:00,105.81,105.84,105.64,105.74,42671.0,90.1861,90.2117,90.0412,90.1264,42671.0
2022-05-31 11:00:00,105.73,106.15,105.66,106.05,39457.0,90.1179,90.4759,90.0582,90.3907,39457.0
2022-05-31 11:05:00,106.03,106.05,105.93,105.99,15750.0,90.3736,90.3907,90.2884,90.3395,15750.0
2022-05-31 11:10:00,105.97,106.05,105.86,105.86,15340.0,90.3225,90.3907,90.2287,90.2287,15340.0
2022-05-31 11:15:00,105.88,105.91,105.67,105.86,19130.0,90.2458,90.2713,90.0668,90.2287,19130.0
2022-05-31 11:20:00,105.86,106.01,105.86,105.98,15876.0,90.2287,90.3566,90.2287,90.331,15876.0
2022-05-31 11:25:00,105.98,106.05,105.93,106.04,16314.0,90.331,90.3907,90.2884,90.3821,16314.0
2022-05-31 11:30:00,106.02,106.02,105.8,105.8,22033.0,90.3651,90.3651,90.1776,90.1776,22033.0
2022-05-31 11:35:00,105.79,105.94,105.79,105.88,22058.0,90.1691,90.2969,90.1691,90.2458,22058.0
2022-05-31 11:40:00,105.87,105.87,105.65,105.65,43235.0,90.2372,90.2372,90.0497,90.0497,43235.0
2022-05-31 11:45:00,105.65,105.76,105.61,105.71,30330.0,90.0497,90.1435,90.0156,90.1009,30330.0
2022-05-31 11:50:00,105.7,105.78,105.66,105.72,16195.0,90.0923,90.1605,90.0582,90.1094,16195.0
2022-05-31 11:55:00,105.73,105.85,105.73,105.8,39489.0,90.1179,90.2202,90.1179,90.1776,39489.0
2022-05-31 12:00:00,105.8,105.92,105.77,105.87,28964.0,90.1776,90.2799,90.152,90.2372,28964.0
2022-05-31 12:05:00,105.85,105.86,105.73,105.73,40517.0,90.2202,90.2287,90.1179,90.1179,40517.0
2022-05-31 12:10:00,105.73,105.86,105.73,105.79,25178.0,90.1179,90.2287,90.1179,90.1691,25178.0
2022-05-31 12:15:00,105.76,105.87,105.69,105.87,14813.0,90.1435,90.2372,90.0838,90.2372,14813.0
2022-05-31 12:20:00,105.89,105.89,105.77,105.8,12874.0,90.2543,90.2543,90.152,90.1776,12874.0
2022-05-31 12:25:00,105.79,105.84,105.75,105.83,10159.0,90.1691,90.2117,90.135,90.2031,10159.0
2022-05-31 12:30:00,105.82,105.82,105.74,105.8,10578.0,90.1946,90.1946,90.1264,90.1776,10578.0
2022-05-31 12:35:00,105.8,105.9,105.77,105.9,12168.0,90.1776,90.2628,90.152,90.2628,12168.0
2022-05-31 12:40:00,105.9,105.94,105.83,105.85,18806.0,90.2628,90.2969,90.2031,90.2202,18806.0
2022-05-31 12:45:00,105.88,106.01,105.85,106.01,6869.0,90.2458,90.3566,90.2202,90.3566,6869.0
2022-05-31 12:50:00,106.01,106.24,105.99,106.2,12611.0,90.3566,90.5526,90.3395,90.5185,12611.0
2022-05-31 12:55:00,106.21,106.45,106.21,106.38,20997.0,90.527,90.7316,90.527,90.6719,20997.0
2022-05-31 13:00:00,106.38,106.4,106.1,106.15,15136.0,90.6719,90.689,90.4333,90.4759,15136.0
2022-05-31 13:05:00,106.17,106.3,106.15,106.28,9102.0,90.4929,90.6037,90.4759,90.5867,9102.0
2022-05-31 13:10:00,106.26,106.32,106.09,106.2,21217.0,90.5697,90.6208,90.4248,90.5185,21217.0
2022-05-31 13:15:00,106.19,106.27,106.18,106.23,19220.0,90.51,90.5782,90.5015,90.5441,19220.0
2022-05-31 13:20:00,106.27,106.27,106.2,106.22,14566.0,90.5782,90.5782,90.5185,90.5356,14566.0
2022-05-31 13:25:00,106.21,106.27,106.15,106.26,16469.0,90.527,90.5782,90.4759,90.5697,16469.0
2022-05-31 13:30:00,106.25,106.53,106.23,106.52,25755.0,90.5611,90.7998,90.5441,90.7913,25755.0
2022-05-31 13:35:00,106.54,106.74,106.54,106.64,8718.0,90.8083,90.9788,90.8083,90.8935,8718.0
2022-05-31 13:40:00,106.65,106.65,106.57,106.58,13466.0,90.9021,90.9021,90.8339,90.8424,13466.0
2022-05-31 13:45:00,106.61,106.66,106.58,106.61,8257.0,90.868,90.9106,90.8424,90.868,8257.0
2022-05-31 13:50:00,106.66,106.78,106.66,106.68,22511.0,90.9106,91.0129,90.9106,90.9276,22511.0
2022-05-31 13:55:00,106.69,107.0,106.68,106.97,26863.0,90.9362,91.2004,90.9276,91.1748,26863.0
2022-05-31 14:00:00,106.95,107.09,106.82,106.83,12687.0,91.1578,91.2771,91.047,91.0555,12687.0
2022-05-31 14:05:00,106.81,106.98,106.79,106.96,16376.0,91.0384,91.1833,91.0214,91.1663,16376.0
2022-05-31 14:10:00,106.98,107.0,106.94,106.99,17018.0,91.1833,91.2004,91.1492,91.1919,17018.0
2022-05-31 14:15:00,106.97,107.0,106.91,106.97,14162.0,91.1748,91.2004,91.1237,91.1748,14162.0
2022-05-31 14:20:00,106.99,106.99,106.8,106.89,24467.0,91.1919,91.1919,91.0299,91.1066,24467.0
2022-05-31 14:25:00,106.87,107.04,106.82,107.04,12028.0,91.0896,91.2345,91.047,91.2345,12028.0
2022-05-31 14:30:00,107.03,107.22,106.99,106.99,15160.0,91.226,91.3879,91.1919,91.1919,15160.0
2022-05-31 14:35:00,106.98,107.04,106.95,107.0,21110.0,91.1833,91.2345,91.1578,91.2004,21110.0
2022-05-31 14:40:00,107.0,107.04,106.88,106.9,17275.0,91.2004,91.2345,91.0981,91.1152,17275.0
2022-05-31 14:45:00,106.88,106.89,106.71,106.73,20887.0,91.0981,91.1066,90.9532,90.9703,20887.0
2022-05-31 14:50:00,106.73,106.74,106.4,106.41,57602.0,90.9703,90.9788,90.689,90.6975,57602.0
2022-05-31 14:55:00,106.37,106.51,106.37,106.47,14837.0,90.6634,90.7827,90.6634,90.7486,14837.0
2022-05-31 15:00:00,106.46,106.46,106.28,106.32,16098.0,90.7401,90.7401,90.5867,90.6208,16098.0
2022-05-31 15:05:00,106.31,106.31,106.22,106.25,15321.0,90.6123,90.6123,90.5356,90.5611,15321.0
2022-05-31 15:10:00,106.23,106.29,106.22,106.29,21719.0,90.5441,90.5952,90.5356,90.5952,21719.0
2022-05-31 15:15:00,106.32,106.42,106.17,106.18,24619.0,90.6208,90.706,90.4929,90.5015,24619.0
2022-05-31 15:20:00,106.21,106.32,106.19,106.31,17848.0,90.527,90.6208,90.51,90.6123,17848.0
2022-05-31 15:25:00,106.3,106.38,106.26,106.36,24088.0,90.6037,90.6719,90.5697,90.6549,24088.0
2022-05-31 15:30:00,106.3,106.32,106.24,106.24,56069.0,90.6037,90.6208,90.5526,90.5526,56069.0
2022-05-31 15:35:00,106.25,106.26,106.16,106.23,55532.0,90.5611,90.5697,90.4844,90.5441,55532.0
2022-05-31 15:40:00,106.22,106.25,106.15,106.15,45824.0,90.5356,90.5611,90.4759,90.4759,45824.0
2022-05-31 15:45:00,106.15,106.25,106.12,106.15,70384.0,90.4759,90.5611,90.4503,90.4759,70384.0
2022-05-31 15:50:00,106.13,106.27,106.06,106.12,184418.0,90.4588,90.5782,90.3992,90.4503,184418.0
2022-05-31 15:55:00,106.12,106.35,105.92,106.26,480393.0,90.4503,90.6464,90.2799,90.5697,480393.0
2022-06-01 09:30:00,106.48,106.54,105.42,105.48,69423.0,90.7572,90.8083,89.8537,89.9048,69423.0
2022-06-01 09:35:00,105.44,105.81,105.4,105.53,19707.0,89.8707,90.1861,89.8366,89.9474,19707.0
2022-06-01 09:40:00,105.53,105.78,105.32,105.49,33433.0,89.9474,90.1605,89.7685,89.9134,33433.0
2022-06-01 09:45:00,105.5,105.53,105.18,105.2,18043.0,89.9219,89.9474,89.6491,89.6662,18043.0
2022-06-01 09:50:00,105.23,105.82,105.22,105.81,16090.0,89.6917,90.1946,89.6832,90.1861,16090.0
2022-06-01 09:55:00,105.8,105.94,105.61,105.77,10624.0,90.1776,90.2969,90.0156,90.152,10624.0
2022-06-01 10:00:00,105.75,105.75,105.34,105.46,16454.0,90.135,90.135,89.7855,89.8878,16454.0
2022-06-01 10:05:00,105.4,105.46,105.23,105.32,19107.0,89.8366,89.8878,89.6917,89.7685,19107.0
2022-06-01 10:10:00,105.31,105.59,105.18,105.27,30662.0,89.7599,89.9986,89.6491,89.7258,30662.0
2022-06-01 10:15:00,105.25,105.48,105.14,105.48,31088.0,89.7088,89.9048,89.615,89.9048,31088.0
2022-06-01 10:20:00,105.44,105.45,104.92,104.98,28868.0,89.8707,89.8793,89.4275,89.4787,28868.0
2022-06-01 10:25:00,104.97,105.01,104.74,104.76,36263.0,89.4701,89.5042,89.2741,89.2911,36263.0
2022-06-01 10:30:00,104.76,104.88,104.62,104.86,32397.0,89.2911,89.3934,89.1718,89.3764,32397.0
2022-06-01 10:35:00,104.85,104.85,104.66,104.69,40101.0,89.3679,89.3679,89.2059,89.2315,40101.0
2022-06-01 10:40:00,104.7,104.84,104.69,104.74,23443.0,89.24,89.3593,89.2315,89.2741,23443.0
2022-06-01 10:45:00,104.73,104.86,104.65,104.72,28282.0,89.2656,89.3764,89.1974,89.257,28282.0
2022-06-01 10:50:00,104.7,104.93,104.7,104.86,14690.0,89.24,89.436,89.24,89.3764,14690.0
2022-06-01 10:55:00,104.86,105.0,104.81,104.97,20586.0,89.3764,89.4957,89.3338,89.4701,20586.0
2022-06-01 11:00:00,104.97,105.03,104.89,104.9,18565.0,89.4701,89.5213,89.4019,89.4105,18565.0
2022-06-01 11:05:00,104.9,105.06,104.87,104.94,26697.0,89.4105,89.5468,89.3849,89.4446,26697.0
2022-06-01 11:10:00,104.94,105.11,104.94,105.04,27298.0,89.4446,89.5895,89.4446,89.5298,27298.0
2022-06-01 11:15:00,105.06,105.12,104.95,105.03,50867.0,89.5468,89.598,89.4531,89.5213,50867.0
2022-06-01 11:20:00,105.02,105.48,105.01,105.48,19030.0,89.5128,89.9048,89.5042,89.9048,19030.0
2022-06-01 11:25:00,105.46,105.46,105.08,105.22,20553.0,89.8878,89.8878,89.5639,89.6832,20553.0
2022-06-01 11:30:00,105.24,105.29,105.13,105.21,20119.0,89.7003,89.7429,89.6065,89.6747,20119.0
2022-06-01 11:35:00,105.2,105.2,104.95,104.99,36218.0,89.6662,89.6662,89.4531,89.4872,36218.0
2022-06-01 11:40:00,104.97,105.01,104.93,104.94,10721.0,89.4701,89.5042,89.436,89.4446,10721.0
2022-06-01 11:45:00,104.96,104.99,104.87,104.88,7263.0,89.4616,89.4872,89.3849,89.3934,7263.0
2022-06-01 11:50:00,104.9,105.07,104.86,105.01,12981.0,89.4105,89.5554,89.3764,89.5042,12981.0
2022-06-01 11:55:00,105.04,105.1,105.02,105.04,13062.0,89.5298,89.5809,89.5128,89.5298,13062.0
2022-06-01 12:00:00,105.06,105.22,105.01,105.19,29729.0,89.5468,89.6832,89.5042,89.6576,29729.0
2022-06-01 12:05:00,105.18,105.23,105.08,105.11,42580.0,89.6491,89.6917,89.5639,89.5895,42580.0
2022-06-01 12:10:00,105.11,105.26,105.06,105.13,39490.0,89.5895,89.7173,89.5468,89.6065,39490.0
2022-06-01 12:15:00,105.12,105.17,105.0,105.02,23952.0,89.598,89.6406,89.4957,89.5128,23952.0
2022-06-01 12:20:00,105.02,105.09,104.97,105.0,11938.0,89.5128,89.5724,89.4701,89.4957,11938.0
2022-06-01 12:25:00,104.98,105.0,104.91,104.91,6860.0,89.4787,89.4957,89.419,89.419,6860.0
2022-06-01 12:30:00,104.92,105.01,104.9,104.93,8405.0,89.4275,89.5042,89.4105,89.436,8405.0
2022-06-01 12:35:00,104.96,105.05,104.92,105.03,9945.0,89.4616,89.5383,89.4275,89.5213,9945.0
2022-06-01 12:40:00,105.04,105.07,104.95,105.02,11586.0,89.5298,89.5554,89.4531,89.5128,11586.0
2022-06-01 12:45:00,105.01,105.01,104.89,104.96,27379.0,89.5042,89.5042,89.4019,89.4616,27379.0
2022-06-01 12:50:00,104.97,104.98,104.89,104.98,7228.0,89.4701,89.4787,89.4019,89.4787,7228.0
2022-06-01 12:55:00,104.98,105.05,104.96,105.0,19229.0,89.4787,89.5383,89.4616,89.4957,19229.0
2022-06-01 13:00:00,105.0,105.12,104.98,105.03,8761.0,89.4957,89.598,89.4787,89.5213,8761.0
2022-06-01 13:05:00,105.02,105.1,104.99,105.06,15874.0,89.5128,89.5809,89.4872,89.5468,15874.0
2022-06-01 13:10:00,105.05,105.09,104.98,105.0,14801.0,89.5383,89.5724,89.4787,89.4957,14801.0
2022-06-01 13:15:00,105.02,105.08,104.98,105.02,31122.0,89.5128,89.5639,89.4787,89.5128,31122.0
2022-06-01 13:20:00,105.02,105.05,104.98,105.05,28045.0,89.5128,89.5383,89.4787,89.5383,28045.0
2022-06-01 13:25:00,105.05,105.4,105.05,105.25,23057.0,89.5383,89.8366,89.5383,89.7088,23057.0
2022-06-01 13:30:00,105.24,105.42,105.23,105.4,10193.0,89.7003,89.8537,89.6917,89.8366,10193.0
2022-06-01 13:35:00,105.41,105.52,105.38,105.52,20721.0,89.8452,89.9389,89.8196,89.9389,20721.0
2022-06-01 13:40:00,105.52,105.59,105.48,105.55,17426.0,89.9389,89.9986,89.9048,89.9645,17426.0
2022-06-01 13:45:00,105.57,105.7,105.57,105.66,16540.0,89.9815,90.0923,89.9815,90.0582,16540.0
2022-06-01 13:50:00,105.63,105.64,105.48,105.51,18522.0,90.0327,90.0412,89.9048,89.9304,18522.0
2022-06-01 13:55:00,105.51,105.61,105.47,105.51,40747.0,89.9304,90.0156,89.8963,89.9304,40747.0
2022-06-01 14:00:00,105.5,105.57,105.49,105.55,29938.0,89.9219,89.9815,89.9134,89.9645,29938.0
2022-06-01 14:05:00,105.54,105.61,105.53,105.54,42338.0,89.956,90.0156,89.9474,89.956,42338.0
2022-06-01 14:10:00,105.55,105.57,105.44,105.45,11186.0,89.9645,89.9815,89.8707,89.8793,11186.0
2022-06-01 14:15:00,105.48,105.52,105.45,105.51,10362.0,89.9048,89.9389,89.8793,89.9304,10362.0
2022-06-01 14:20:00,105.52,105.61,105.49,105.55,23974.0,89.9389,90.0156,89.9134,89.9645,23974.0
2022-06-01 14:25:00,105.55,105.69,105.54,105.58,33166.0,89.9645,90.0838,89.956,89.9901,33166.0
2022-06-01 14:30:00,105.59,105.68,105.54,105.6,38932.0,89.9986,90.0753,89.956,90.0071,38932.0
2022-06-01 14:35:00,105.6,105.7,105.55,105.55,33362.0,90.0071,90.0923,89.9645,89.9645,33362.0
2022-06-01 14:40:00,105.55,105.69,105.54,105.65,33574.0,89.9645,90.0838,89.956,90.0497,33574.0
2022-06-01 14:45:00,105.66,105.7,105.57,105.61,37997.0,90.0582,90.0923,89.9815,90.0156,37997.0
2022-06-01 14:50:00,105.6,105.65,105.56,105.56,22486.0,90.0071,90.0497,89.973,89.973,22486.0
2022-06-01 14:55:00,105.57,105.59,105.5,105.54,20465.0,89.9815,89.9986,89.9219,89.956,20465.0
2022-06-01 15:00:00,105.53,105.62,105.45,105.54,46034.0,89.9474,90.0242,89.8793,89.956,46034.0
2022-06-01 15:05:00,105.54,105.69,105.53,105.69,52727.0,89.956,90.0838,89.9474,90.0838,52727.0
2022-06-01 15:10:00,105.67,105.7,105.61,105.63,47569.0,90.0668,90.0923,90.0156,90.0327,47569.0
2022-06-01 15:15:00,105.64,105.72,105.61,105.64,44650.0,90.0412,90.1094,90.0156,90.0412,44650.0
2022-06-01 15:20:00,105.64,105.69,105.63,105.67,37920.0,90.0412,90.0838,90.0327,90.0668,37920.0
2022-06-01 15:25:00,105.66,105.7,105.62,105.67,46653.0,90.0582,90.0923,90.0242,90.0668,46653.0
2022-06-01 15:30:00,105.68,105.95,105.64,105.95,100049.0,90.0753,90.3054,90.0412,90.3054,100049.0
2022-06-01 15:35:00,105.93,106.3,105.9,106.23,45619.0,90.2884,90.6037,90.2628,90.5441,45619.0
2022-06-01 15:40:00,106.24,106.27,106.16,106.22,35902.0,90.5526,90.5782,90.4844,90.5356,35902.0
2022-06-01 15:45:00,106.22,106.35,106.16,106.31,41799.0,90.5356,90.6464,90.4844,90.6123,41799.0
2022-06-01 15:50:00,106.31,106.34,105.85,105.88,56751.0,90.6123,90.6378,90.2202,90.2458,56751.0
2022-06-01 15:55:00,105.89,105.89,105.6,105.77,277862.0,90.2543,90.2543,90.0071,90.152,277862.0
2022-06-02 09:30:00,105.7,105.89,104.53,104.71,77589.0,90.0923,90.2543,89.0951,89.2485,77589.0
2022-06-02 09:35:00,104.77,105.17,104.73,104.87,38128.0,89.2997,89.6406,89.2656,89.3849,38128.0
2022-06-02 09:40:00,104.88,104.88,104.35,104.58,17767.0,89.3934,89.3934,88.9417,89.1377,17767.0
2022-06-02 09:45:00,104.54,104.63,104.09,104.14,23007.0,89.1036,89.1803,88.7201,88.7627,23007.0
2022-06-02 09:50:00,104.14,104.27,104.04,104.17,13062.0,88.7627,88.8735,88.6775,88.7883,13062.0
2022-06-02 09:55:00,104.2,104.25,104.01,104.05,7817.0,88.8138,88.8564,88.6519,88.686,7817.0
2022-06-02 10:00:00,104.09,104.11,103.69,103.78,28938.0,88.7201,88.7371,88.3791,88.4558,28938.0
2022-06-02 10:05:00,103.69,103.69,103.25,103.53,35297.0,88.3791,88.3791,88.0041,88.2428,35297.0
2022-06-02 10:10:00,103.56,103.96,103.46,103.91,17821.0,88.2683,88.6093,88.1831,88.5667,17821.0
2022-06-02 10:15:00,103.9,103.98,103.79,103.89,30061.0,88.5581,88.6263,88.4644,88.5496,30061.0
2022-06-02 10:20:00,103.9,103.99,103.65,103.68,36029.0,88.5581,88.6348,88.345,88.3706,36029.0
2022-06-02 10:25:00,103.72,103.77,103.51,103.61,15954.0,88.4047,88.4473,88.2257,88.311,15954.0
2022-06-02 10:30:00,103.61,104.2,103.51,104.11,39982.0,88.311,88.8138,88.2257,88.7371,39982.0
2022-06-02 10:35:00,104.12,104.24,104.1,104.18,14079.0,88.7456,88.8479,88.7286,88.7968,14079.0
2022-06-02 10:40:00,104.21,104.36,104.19,104.25,17132.0,88.8224,88.9502,88.8053,88.8564,17132.0
2022-06-02 10:45:00,104.22,104.27,104.09,104.2,10028.0,88.8309,88.8735,88.7201,88.8138,10028.0
2022-06-02 10:50:00,104.21,104.25,104.09,104.09,8759.0,88.8224,88.8564,88.7201,88.7201,8759.0
2022-06-02 10:55:00,104.11,104.25,104.02,104.25,14154.0,88.7371,88.8564,88.6604,88.8564,14154.0
2022-06-02 11:00:00,104.23,104.43,104.12,104.4,15365.0,88.8394,89.0099,88.7456,88.9843,15365.0
2022-06-02 11:05:00,104.41,104.65,104.39,104.57,11950.0,88.9928,89.1974,88.9758,89.1292,11950.0
2022-06-02 11:10:00,104.58,104.86,104.58,104.78,18185.0,89.1377,89.3764,89.1377,89.3082,18185.0
2022-06-02 11:15:00,104.78,104.86,104.7,104.7,13042.0,89.3082,89.3764,89.24,89.24,13042.0
2022-06-02 11:20:00,104.68,104.7,104.55,104.61,7602.0,89.223,89.24,89.1122,89.1633,7602.0
2022-06-02 11:25:00,104.62,104.67,104.44,104.64,23403.0,89.1718,89.2144,89.0184,89.1889,23403.0
2022-06-02 11:30:00,104.59,104.64,104.51,104.57,8669.0,89.1462,89.1889,89.0781,89.1292,8669.0
2022-06-02 11:35:00,104.59,104.6,104.51,104.59,16096.0,89.1462,89.1548,89.0781,89.1462,16096.0
2022-06-02 11:40:00,104.63,104.9,104.62,104.86,10361.0,89.1803,89.4105,89.1718,89.3764,10361.0
2022-06-02 11:45:00,104.93,105.09,104.9,104.99,12876.0,89.436,89.5724,89.4105,89.4872,12876.0
2022-06-02 11:50:00,105.01,105.03,104.83,104.84,13419.0,89.5042,89.5213,89.3508,89.3593,13419.0
2022-06-02 11:55:00,104.85,105.02,104.85,104.94,9151.0,89.3679,89.5128,89.3679,89.4446,9151.0
2022-06-02 12:00:00,104.96,104.98,104.8,104.89,6991.0,89.4616,89.4787,89.3252,89.4019,6991.0
2022-06-02 12:05:00,104.88,104.93,104.84,104.91,6087.0,89.3934,89.436,89.3593,89.419,6087.0
2022-06-02 12:10:00,104.91,104.93,104.81,104.85,9353.0,89.419,89.436,89.3338,89.3679,9353.0
2022-06-02 12:15:00,104.86,104.94,104.79,104.93,11899.0,89.3764,89.4446,89.3167,89.436,11899.0
2022-06-02 12:20:00,104.92,105.11,104.92,105.11,5883.0,89.4275,89.5895,89.4275,89.5895,5883.0
2022-06-02 12:25:00,105.1,105.1,104.99,105.02,8025.0,89.5809,89.5809,89.4872,89.5128,8025.0
2022-06-02 12:30:00,105.03,105.1,104.99,105.08,6170.0,89.5213,89.5809,89.4872,89.5639,6170.0
2022-06-02 12:35:00,105.09,105.22,105.08,105.15,11900.0,89.5724,89.6832,89.5639,89.6236,11900.0
2022-06-02 12:40:00,105.13,105.16,104.98,105.05,11167.0,89.6065,89.6321,89.4787,89.5383,11167.0
2022-06-02 12:45:00,105.08,105.14,105.06,105.11,11395.0,89.5639,89.615,89.5468,89.5895,11395.0
2022-06-02 12:50:00,105.12,105.19,105.09,105.16,7819.0,89.598,89.6576,89.5724,89.6321,7819.0
2022-06-02 12:55:00,105.16,105.26,105.13,105.23,13327.0,89.6321,89.7173,89.6065,89.6917,13327.0
2022-06-02 13:00:00,105.23,105.23,105.12,105.12,10494.0,89.6917,89.6917,89.598,89.598,10494.0
2022-06-02 13:05:00,105.11,105.17,105.1,105.11,12990.0,89.5895,89.6406,89.5809,89.5895,12990.0
2022-06-02 13:10:00,105.09,105.1,105.02,105.07,11800.0,89.5724,89.5809,89.5128,89.5554,11800.0
2022-06-02 13:15:00,105.06,105.14,105.03,105.09,9924.0,89.5468,89.615,89.5213,89.5724,9924.0
2022-06-02 13:20:00,105.07,105.08,104.95,105.05,15242.0,89.5554,89.5639,89.4531,89.5383,15242.0
2022-06-02 13:25:00,105.08,105.09,104.9,104.97,11677.0,89.5639,89.5724,89.4105,89.4701,11677.0
2022-06-02 13:30:00,104.96,105.13,104.95,105.13,8151.0,89.4616,89.6065,89.4531,89.6065,8151.0
2022-06-02 13:35:00,105.11,105.19,105.08,105.08,8371.0,89.5895,89.6576,89.5639,89.5639,8371.0
2022-06-02 13:40:00,105.08,105.13,105.03,105.11,9152.0,89.5639,89.6065,89.5213,89.5895,9152.0
2022-06-02 13:45:00,105.13,105.25,105.05,105.25,13053.0,89.6065,89.7088,89.5383,89.7088,13053.0
2022-06-02 13:50:00,105.29,105.32,105.17,105.18,17018.0,89.7429,89.7685,89.6406,89.6491,17018.0
2022-06-02 13:55:00,105.17,105.24,105.06,105.24,13881.0,89.6406,89.7003,89.5468,89.7003,13881.0
2022-06-02 14:00:00,105.23,105.42,105.11,105.4,26407.0,89.6917,89.8537,89.5895,89.8366,26407.0
2022-06-02 14:05:00,105.41,105.53,105.32,105.38,21453.0,89.8452,89.9474,89.7685,89.8196,21453.0
2022-06-02 14:10:00,105.38,105.38,105.28,105.3,7484.0,89.8196,89.8196,89.7344,89.7514,7484.0
2022-06-02 14:15:00,105.31,105.49,105.29,105.45,17452.0,89.7599,89.9134,89.7429,89.8793,17452.0
2022-06-02 14:20:00,105.46,105.47,105.41,105.41,9128.0,89.8878,89.8963,89.8452,89.8452,9128.0
2022-06-02 14:25:00,105.42,105.48,105.38,105.44,11246.0,89.8537,89.9048,89.8196,89.8707,11246.0
2022-06-02 14:30:00,105.45,105.58,105.43,105.56,18638.0,89.8793,89.9901,89.8622,89.973,18638.0
2022-06-02 14:35:00,105.56,105.61,105.51,105.61,27068.0,89.973,90.0156,89.9304,90.0156,27068.0
2022-06-02 14:40:00,105.63,105.63,105.5,105.53,18349.0,90.0327,90.0327,89.9219,89.9474,18349.0
2022-06-02 14:45:00,105.53,105.58,105.53,105.56,14129.0,89.9474,89.9901,89.9474,89.973,14129.0
2022-06-02 14:50:00,105.54,105.7,105.52,105.62,14945.0,89.956,90.0923,89.9389,90.0242,14945.0
2022-06-02 14:55:00,105.63,105.65,105.58,105.62,13416.0,90.0327,90.0497,89.9901,90.0242,13416.0
2022-06-02 15:00:00,105.62,105.79,105.61,105.76,12155.0,90.0242,90.1691,90.0156,90.1435,12155.0
2022-06-02 15:05:00,105.76,105.76,105.64,105.66,17662.0,90.1435,90.1435,90.0412,90.0582,17662.0
2022-06-02 15:10:00,105.65,105.65,105.57,105.63,17178.0,90.0497,90.0497,89.9815,90.0327,17178.0
2022-06-02 15:15:00,105.64,105.69,105.61,105.69,8084.0,90.0412,90.0838,90.0156,90.0838,8084.0
2022-06-02 15:20:00,105.69,105.86,105.64,105.86,23942.0,90.0838,90.2287,90.0412,90.2287,23942.0
2022-06-02 15:25:00,105.86,105.93,105.76,105.88,27222.0,90.2287,90.2884,90.1435,90.2458,27222.0
2022-06-02 15:30:00,105.86,106.03,105.82,106.02,27739.0,90.2287,90.3736,90.1946,90.3651,27739.0
2022-06-02 15:35:00,106.02,106.12,105.97,106.12,42572.0,90.3651,90.4503,90.3225,90.4503,42572.0
2022-06-02 15:40:00,106.14,106.36,106.12,106.32,28321.0,90.4674,90.6549,90.4503,90.6208,28321.0
2022-06-02 15:45:00,106.31,106.37,106.17,106.24,35954.0,90.6123,90.6634,90.4929,90.5526,35954.0
2022-06-02 15:50:00,106.22,106.32,106.15,106.16,50546.0,90.5356,90.6208,90.4759,90.4844,50546.0
2022-06-02 15:55:00,106.16,106.29,106.15,106.27,148069.0,90.4844,90.5952,90.4759,90.5782,148069.0
2022-06-03 09:30:00,106.21,106.97,106.21,106.83,69141.0,90.527,91.1748,90.527,91.0555,69141.0
2022-06-03 09:35:00,106.83,106.83,106.52,106.55,24125.0,91.0555,91.0555,90.7913,90.8168,24125.0
2022-06-03 09:40:00,106.52,106.67,106.37,106.45,22506.0,90.7913,90.9191,90.6634,90.7316,22506.0
2022-06-03 09:45:00,106.37,106.37,106.07,106.2,15020.0,90.6634,90.6634,90.4077,90.5185,15020.0
2022-06-03 09:50:00,106.22,106.23,105.99,106.04,11691.0,90.5356,90.5441,90.3395,90.3821,11691.0
2022-06-03 09:55:00,106.03,106.17,106.0,106.0,10764.0,90.3736,90.4929,90.348,90.348,10764.0
2022-06-03 10:00:00,106.06,106.15,105.87,106.0,17015.0,90.3992,90.4759,90.2372,90.348,17015.0
2022-06-03 10:05:00,105.98,106.24,105.95,106.24,15778.0,90.331,90.5526,90.3054,90.5526,15778.0
2022-06-03 10:10:00,106.2,106.23,106.03,106.2,9400.0,90.5185,90.5441,90.3736,90.5185,9400.0
2022-06-03 10:15:00,106.16,106.34,106.1,106.2,10984.0,90.4844,90.6378,90.4333,90.5185,10984.0
2022-06-03 10:20:00,106.17,106.34,106.07,106.28,12591.0,90.4929,90.6378,90.4077,90.5867,12591.0
2022-06-03 10:25:00,106.26,106.36,106.22,106.3,18134.0,90.5697,90.6549,90.5356,90.6037,18134.0
2022-06-03 10:30:00,106.31,106.39,106.18,106.38,8242.0,90.6123,90.6805,90.5015,90.6719,8242.0
2022-06-03 10:35:00,106.38,106.38,105.97,106.04,11958.0,90.6719,90.6719,90.3225,90.3821,11958.0
2022-06-03 10:40:00,106.01,106.07,105.85,106.0,12540.0,90.3566,90.4077,90.2202,90.348,12540.0
2022-06-03 10:45:00,106.0,106.11,105.94,106.03,9953.0,90.348,90.4418,90.2969,90.3736,9953.0
2022-06-03 10:50:00,106.03,106.23,106.01,106.18,57003.0,90.3736,90.5441,90.3566,90.5015,57003.0
2022-06-03 10:55:00,106.2,106.24,106.09,106.15,13909.0,90.5185,90.5526,90.4248,90.4759,13909.0
2022-06-03 11:00:00,106.13,106.13,105.83,105.95,13191.0,90.4588,90.4588,90.2031,90.3054,13191.0
2022-06-03 11:05:00,105.93,105.93,105.82,105.88,6140.0,90.2884,90.2884,90.1946,90.2458,6140.0
2022-06-03 11:10:00,105.87,105.96,105.85,105.96,4476.0,90.2372,90.314,90.2202,90.314,4476.0
2022-06-03 11:15:00,105.96,106.02,105.93,105.97,10760.0,90.314,90.3651,90.2884,90.3225,10760.0
2022-06-03 11:20:00,105.99,106.05,105.94,106.03,9411.0,90.3395,90.3907,90.2969,90.3736,9411.0
2022-06-03 11:25:00,106.03,106.03,105.89,106.01,10446.0,90.3736,90.3736,90.2543,90.3566,10446.0
2022-06-03 11:30:00,106.03,106.03,105.79,105.88,6125.0,90.3736,90.3736,90.1691,90.2458,6125.0
2022-06-03 11:35:00,105.92,105.98,105.84,105.98,6985.0,90.2799,90.331,90.2117,90.331,6985.0
2022-06-03 11:40:00,105.99,106.01,105.71,105.72,16439.0,90.3395,90.3566,90.1009,90.1094,16439.0
2022-06-03 11:45:00,105.74,105.8,105.66,105.7,11180.0,90.1264,90.1776,90.0582,90.0923,11180.0
2022-06-03 11:50:00,105.63,105.72,105.62,105.71,5887.0,90.0327,90.1094,90.0242,90.1009,5887.0
2022-06-03 11:55:00,105.69,105.88,105.69,105.86,6833.0,90.0838,90.2458,90.0838,90.2287,6833.0
2022-06-03 12:00:00,105.85,106.03,105.85,105.98,8277.0,90.2202,90.3736,90.2202,90.331,8277.0
2022-06-03 12:05:00,105.98,106.01,105.83,105.89,7447.0,90.331,90.3566,90.2031,90.2543,7447.0
2022-06-03 12:10:00,105.88,105.98,105.87,105.92,8542.0,90.2458,90.331,90.2372,90.2799,8542.0
2022-06-03 12:15:00,105.91,105.96,105.81,105.81,4516.0,90.2713,90.314,90.1861,90.1861,4516.0
2022-06-03 12:20:00,105.75,106.06,105.71,106.05,8277.0,90.135,90.3992,90.1009,90.3907,8277.0
2022-06-03 12:25:00,106.04,106.08,105.93,106.0,9742.0,90.3821,90.4162,90.2884,90.348,9742.0
2022-06-03 12:30:00,105.98,106.0,105.92,105.94,6429.0,90.331,90.348,90.2799,90.2969,6429.0
2022-06-03 12:35:00,105.95,105.98,105.88,105.98,10351.0,90.3054,90.331,90.2458,90.331,10351.0
2022-06-03 12:40:00,105.95,105.96,105.77,105.86,7040.0,90.3054,90.314,90.152,90.2287,7040.0
2022-06-03 12:45:00,105.86,106.0,105.82,105.98,7994.0,90.2287,90.348,90.1946,90.331,7994.0
2022-06-03 12:50:00,105.97,106.06,105.93,106.03,11248.0,90.3225,90.3992,90.2884,90.3736,11248.0
2022-06-03 12:55:00,106.02,106.09,105.98,106.05,13886.0,90.3651,90.4248,90.331,90.3907,13886.0
2022-06-03 13:00:00,106.06,106.21,106.06,106.21,8718.0,90.3992,90.527,90.3992,90.527,8718.0
2022-06-03 13:05:00,106.24,106.24,106.07,106.08,11068.0,90.5526,90.5526,90.4077,90.4162,11068.0
2022-06-03 13:10:00,106.08,106.13,106.05,106.05,6056.0,90.4162,90.4588,90.3907,90.3907,6056.0
2022-06-03 13:15:00,106.05,106.05,105.82,105.87,6057.0,90.3907,90.3907,90.1946,90.2372,6057.0
2022-06-03 13:20:00,105.87,106.0,105.87,105.97,4126.0,90.2372,90.348,90.2372,90.3225,4126.0
2022-06-03 13:25:00,106.0,106.05,105.96,105.97,4517.0,90.348,90.3907,90.314,90.3225,4517.0
2022-06-03 13:30:00,105.96,106.01,105.86,105.99,6125.0,90.314,90.3566,90.2287,90.3395,6125.0
2022-06-03 13:35:00,106.01,106.06,105.98,106.03,13170.0,90.3566,90.3992,90.331,90.3736,13170.0
2022-06-03 13:40:00,106.03,106.05,105.92,105.95,8321.0,90.3736,90.3907,90.2799,90.3054,8321.0
2022-06-03 13:45:00,105.96,106.02,105.91,105.98,4289.0,90.314,90.3651,90.2713,90.331,4289.0
2022-06-03 13:50:00,106.0,106.04,105.96,105.96,3374.0,90.348,90.3821,90.314,90.314,3374.0
2022-06-03 13:55:00,105.98,106.01,105.93,105.93,3762.0,90.331,90.3566,90.2884,90.2884,3762.0
2022-06-03 14:00:00,105.89,105.96,105.89,105.94,5543.0,90.2543,90.314,90.2543,90.2969,5543.0
2022-06-03 14:05:00,105.96,106.02,105.89,105.89,6118.0,90.314,90.3651,90.2543,90.2543,6118.0
2022-06-03 14:10:00,105.92,106.02,105.89,106.01,8032.0,90.2799,90.3651,90.2543,90.3566,8032.0
2022-06-03 14:15:00,105.99,106.1,105.97,106.09,3871.0,90.3395,90.4333,90.3225,90.4248,3871.0
2022-06-03 14:20:00,106.09,106.1,105.93,105.99,12746.0,90.4248,90.4333,90.2884,90.3395,12746.0
2022-06-03 14:25:00,105.99,106.06,105.95,106.06,4373.0,90.3395,90.3992,90.3054,90.3992,4373.0
2022-06-03 14:30:00,106.04,106.06,105.91,105.96,8172.0,90.3821,90.3992,90.2713,90.314,8172.0
2022-06-03 14:35:00,105.97,105.98,105.82,105.86,10848.0,90.3225,90.331,90.1946,90.2287,10848.0
2022-06-03 14:40:00,105.84,106.01,105.8,105.98,14244.0,90.2117,90.3566,90.1776,90.331,14244.0
2022-06-03 14:45:00,105.98,106.03,105.94,106.03,3761.0,90.331,90.3736,90.2969,90.3736,3761.0
2022-06-03 14:50:00,106.03,106.07,105.96,106.04,3846.0,90.3736,90.4077,90.314,90.3821,3846.0
2022-06-03 14:55:00,106.01,106.07,105.99,106.03,7512.0,90.3566,90.4077,90.3395,90.3736,7512.0
2022-06-03 15:00:00,106.04,106.06,105.93,106.03,13227.0,90.3821,90.3992,90.2884,90.3736,13227.0
2022-06-03 15:05:00,106.0,106.05,105.88,105.93,15784.0,90.348,90.3907,90.2458,90.2884,15784.0
2022-06-03 15:10:00,105.94,106.0,105.85,105.91,9494.0,90.2969,90.348,90.2202,90.2713,9494.0
2022-06-03 15:15:00,105.9,105.92,105.85,105.89,8889.0,90.2628,90.2799,90.2202,90.2543,8889.0
2022-06-03 15:20:00,105.9,105.96,105.86,105.89,8753.0,90.2628,90.314,90.2287,90.2543,8753.0
2022-06-03 15:25:00,105.89,106.02,105.89,106.02,13822.0,90.2543,90.3651,90.2543,90.3651,13822.0
2022-06-03 15:30:00,106.02,106.03,105.93,105.96,30814.0,90.3651,90.3736,90.2884,90.314,30814.0
2022-06-03 15:35:00,105.96,106.12,105.87,106.06,24985.0,90.314,90.4503,90.2372,90.3992,24985.0
2022-06-03 15:40:00,106.04,106.12,105.84,105.88,20845.0,90.3821,90.4503,90.2117,90.2458,20845.0
2022-06-03 15:45:00,105.86,105.98,105.78,105.92,23817.0,90.2287,90.331,90.1605,90.2799,23817.0
2022-06-03 15:50:00,105.94,106.11,105.85,105.96,65746.0,90.2969,90.4418,90.2202,90.314,65746.0
2022-06-03 15:55:00,105.96,105.99,105.6,105.67,334438.0,90.314,90.3395,90.0071,90.0668,334438.0
2022-06-06 09:30:00,106.95,106.95,106.01,106.45,73133.0,91.1578,91.1578,90.3566,90.7316,73133.0
2022-06-06 09:35:00,106.44,106.62,106.31,106.39,18243.0,90.7231,90.8765,90.6123,90.6805,18243.0
2022-06-06 09:40:00,106.44,106.59,106.31,106.31,19933.0,90.7231,90.8509,90.6123,90.6123,19933.0
2022-06-06 09:45:00,106.27,106.56,106.26,106.34,21861.0,90.5782,90.8254,90.5697,90.6378,21861.0
2022-06-06 09:50:00,106.34,106.76,106.32,106.7,32831.0,90.6378,90.9958,90.6208,90.9447,32831.0
2022-06-06 09:55:00,106.73,107.01,106.7,106.91,19794.0,90.9703,91.2089,90.9447,91.1237,19794.0
2022-06-06 10:00:00,106.89,107.23,106.75,107.13,15335.0,91.1066,91.3964,90.9873,91.3112,15335.0
2022-06-06 10:05:00,107.13,107.42,107.13,107.38,16704.0,91.3112,91.5584,91.3112,91.5243,16704.0
2022-06-06 10:10:00,107.35,107.5,107.33,107.35,35090.0,91.4987,91.6266,91.4817,91.4987,35090.0
2022-06-06 10:15:00,107.34,107.56,107.24,107.54,12726.0,91.4902,91.6777,91.4049,91.6606,12726.0
2022-06-06 10:20:00,107.54,107.72,107.45,107.59,24694.0,91.6606,91.8141,91.5839,91.7033,24694.0
2022-06-06 10:25:00,107.57,107.6,107.15,107.26,15337.0,91.6862,91.7118,91.3282,91.422,15337.0
2022-06-06 10:30:00,107.18,107.2,107.01,107.07,8416.0,91.3538,91.3709,91.2089,91.26,8416.0
2022-06-06 10:35:00,107.08,107.08,106.76,106.76,10218.0,91.2686,91.2686,90.9958,90.9958,10218.0
2022-06-06 10:40:00,106.78,107.01,106.78,106.96,13921.0,91.0129,91.2089,91.0129,91.1663,13921.0
2022-06-06 10:45:00,106.95,107.01,106.9,106.98,16035.0,91.1578,91.2089,91.1152,91.1833,16035.0
2022-06-06 10:50:00,106.99,107.03,106.81,106.82,10450.0,91.1919,91.226,91.0384,91.047,10450.0
2022-06-06 10:55:00,106.83,107.03,106.81,107.0,15217.0,91.0555,91.226,91.0384,91.2004,15217.0
2022-06-06 11:00:00,107.01,107.03,106.9,106.92,17829.0,91.2089,91.226,91.1152,91.1322,17829.0
2022-06-06 11:05:00,106.91,107.08,106.91,106.98,20920.0,91.1237,91.2686,91.1237,91.1833,20920.0
2022-06-06 11:10:00,106.98,106.98,106.66,106.8,16818.0,91.1833,91.1833,90.9106,91.0299,16818.0
2022-06-06 11:15:00,106.81,106.93,106.5,106.54,15826.0,91.0384,91.1407,90.7742,90.8083,15826.0
2022-06-06 11:20:00,106.52,106.59,106.45,106.51,11063.0,90.7913,90.8509,90.7316,90.7827,11063.0
2022-06-06 11:25:00,106.51,106.58,106.5,106.54,6560.0,90.7827,90.8424,90.7742,90.8083,6560.0
2022-06-06 11:30:00,106.53,106.59,106.49,106.5,13048.0,90.7998,90.8509,90.7657,90.7742,13048.0
2022-06-06 11:35:00,106.47,106.47,106.33,106.37,13992.0,90.7486,90.7486,90.6293,90.6634,13992.0
2022-06-06 11:40:00,106.36,106.5,106.34,106.48,9515.0,90.6549,90.7742,90.6378,90.7572,9515.0
2022-06-06 11:45:00,106.48,106.6,106.48,106.48,7944.0,90.7572,90.8594,90.7572,90.7572,7944.0
2022-06-06 11:50:00,106.44,106.49,106.34,106.41,10670.0,90.7231,90.7657,90.6378,90.6975,10670.0
2022-06-06 11:55:00,106.39,106.49,106.36,106.48,13093.0,90.6805,90.7657,90.6549,90.7572,13093.0
2022-06-06 12:00:00,106.49,106.54,106.41,106.48,8564.0,90.7657,90.8083,90.6975,90.7572,8564.0
2022-06-06 12:05:00,106.48,106.51,106.4,106.4,4754.0,90.7572,90.7827,90.689,90.689,4754.0
2022-06-06 12:10:00,106.38,106.46,106.33,106.45,5280.0,90.6719,90.7401,90.6293,90.7316,5280.0
2022-06-06 12:15:00,106.45,106.47,106.41,106.42,7058.0,90.7316,90.7486,90.6975,90.706,7058.0
2022-06-06 12:20:00,106.42,106.46,106.28,106.29,8936.0,90.706,90.7401,90.5867,90.5952,8936.0
2022-06-06 12:25:00,106.27,106.3,106.17,106.22,5938.0,90.5782,90.6037,90.4929,90.5356,5938.0
2022-06-06 12:30:00,106.23,106.27,106.17,106.26,6090.0,90.5441,90.5782,90.4929,90.5697,6090.0
2022-06-06 12:35:00,106.26,106.3,106.21,106.26,9343.0,90.5697,90.6037,90.527,90.5697,9343.0
2022-06-06 12:40:00,106.25,106.25,106.15,106.15,7854.0,90.5611,90.5611,90.4759,90.4759,7854.0
2022-06-06 12:45:00,106.16,106.22,106.13,106.16,6625.0,90.4844,90.5356,90.4588,90.4844,6625.0
2022-06-06 12:50:00,106.14,106.16,106.05,106.1,5512.0,90.4674,90.4844,90.3907,90.4333,5512.0
2022-06-06 12:55:00,106.1,106.24,106.08,106.24,8407.0,90.4333,90.5526,90.4162,90.5526,8407.0
2022-06-06 13:00:00,106.24,106.26,106.18,106.21,9925.0,90.5526,90.5697,90.5015,90.527,9925.0
2022-06-06 13:05:00,106.19,106.34,106.18,106.28,6737.0,90.51,90.6378,90.5015,90.5867,6737.0
2022-06-06 13:10:00,106.29,106.34,106.24,106.33,10174.0,90.5952,90.6378,90.5526,90.6293,10174.0
2022-06-06 13:15:00,106.31,106.42,106.25,106.42,14612.0,90.6123,90.706,90.5611,90.706,14612.0
2022-06-06 13:20:00,106.43,106.43,106.35,106.35,5588.0,90.7146,90.7146,90.6464,90.6464,5588.0
2022-06-06 13:25:00,106.36,106.36,106.28,106.32,6797.0,90.6549,90.6549,90.5867,90.6208,6797.0
2022-06-06 13:30:00,106.31,106.48,106.3,106.47,17918.0,90.6123,90.7572,90.6037,90.7486,17918.0
2022-06-06 13:35:00,106.46,106.67,106.45,106.6,13242.0,90.7401,90.9191,90.7316,90.8594,13242.0
2022-06-06 13:40:00,106.61,106.72,106.58,106.59,23120.0,90.868,90.9617,90.8424,90.8509,23120.0
2022-06-06 13:45:00,106.59,106.59,106.36,106.43,9879.0,90.8509,90.8509,90.6549,90.7146,9879.0
2022-06-06 13:50:00,106.43,106.56,106.42,106.49,9999.0,90.7146,90.8254,90.706,90.7657,9999.0
2022-06-06 13:55:00,106.49,106.65,106.49,106.59,17912.0,90.7657,90.9021,90.7657,90.8509,17912.0
2022-06-06 14:00:00,106.58,106.6,106.52,106.57,10406.0,90.8424,90.8594,90.7913,90.8339,10406.0
2022-06-06 14:05:00,106.59,106.6,106.47,106.48,7139.0,90.8509,90.8594,90.7486,90.7572,7139.0
2022-06-06 14:10:00,106.49,106.57,106.47,106.52,8599.0,90.7657,90.8339,90.7486,90.7913,8599.0
2022-06-06 14:15:00,106.51,106.53,106.41,106.5,8717.0,90.7827,90.7998,90.6975,90.7742,8717.0
2022-06-06 14:20:00,106.53,106.6,106.48,106.55,11904.0,90.7998,90.8594,90.7572,90.8168,11904.0
2022-06-06 14:25:00,106.54,106.56,106.37,106.42,7179.0,90.8083,90.8254,90.6634,90.706,7179.0
2022-06-06 14:30:00,106.4,106.48,106.36,106.47,11577.0,90.689,90.7572,90.6549,90.7486,11577.0
2022-06-06 14:35:00,106.47,106.53,106.46,106.5,28058.0,90.7486,90.7998,90.7401,90.7742,28058.0
2022-06-06 14:40:00,106.5,106.67,106.49,106.67,19745.0,90.7742,90.9191,90.7657,90.9191,19745.0
2022-06-06 14:45:00,106.68,106.74,106.65,106.65,15920.0,90.9276,90.9788,90.9021,90.9021,15920.0
2022-06-06 14:50:00,106.64,106.66,106.52,106.64,19017.0,90.8935,90.9106,90.7913,90.8935,19017.0
2022-06-06 14:55:00,106.65,106.86,106.63,106.82,33424.0,90.9021,91.0811,90.885,91.047,33424.0
2022-06-06 15:00:00,106.8,106.85,106.72,106.73,18282.0,91.0299,91.0725,90.9617,90.9703,18282.0
2022-06-06 15:05:00,106.72,106.75,106.59,106.61,13122.0,90.9617,90.9873,90.8509,90.868,13122.0
2022-06-06 15:10:00,106.59,106.59,106.47,106.5,9747.0,90.8509,90.8509,90.7486,90.7742,9747.0
2022-06-06 15:15:00,106.5,106.52,106.4,106.41,12759.0,90.7742,90.7913,90.689,90.6975,12759.0
2022-06-06 15:20:00,106.36,106.37,106.27,106.27,13580.0,90.6549,90.6634,90.5782,90.5782,13580.0
2022-06-06 15:25:00,106.27,106.35,106.24,106.32,11785.0,90.5782,90.6464,90.5526,90.6208,11785.0
2022-06-06 15:30:00,106.3,106.41,106.28,106.35,16007.0,90.6037,90.6975,90.5867,90.6464,16007.0
2022-06-06 15:35:00,106.34,106.42,106.32,106.4,22134.0,90.6378,90.706,90.6208,90.689,22134.0
2022-06-06 15:40:00,106.41,106.49,106.35,106.48,24159.0,90.6975,90.7657,90.6464,90.7572,24159.0
2022-06-06 15:45:00,106.48,106.53,106.36,106.46,32588.0,90.7572,90.7998,90.6549,90.7401,32588.0
2022-06-06 15:50:00,106.46,106.58,106.41,106.58,57997.0,90.7401,90.8424,90.6975,90.8424,57997.0
2022-06-06 15:55:00,106.56,106.61,106.34,106.37,186262.0,90.8254,90.868,90.6378,90.6634,186262.0
2022-06-07 09:30:00,105.64,106.12,105.55,105.58,77805.0,90.0412,90.4503,89.9645,89.9901,77805.0
2022-06-07 09:35:00,105.61,105.82,105.28,105.4,18170.0,90.0156,90.1946,89.7344,89.8366,18170.0
2022-06-07 09:40:00,105.4,105.6,105.33,105.5,19490.0,89.8366,90.0071,89.777,89.9219,19490.0
2022-06-07 09:45:00,105.51,105.69,105.37,105.38,25977.0,89.9304,90.0838,89.8111,89.8196,25977.0
2022-06-07 09:50:00,105.29,105.46,105.28,105.34,8968.0,89.7429,89.8878,89.7344,89.7855,8968.0
2022-06-07 09:55:00,105.33,105.4,104.91,105.08,35554.0,89.777,89.8366,89.419,89.5639,35554.0
2022-06-07 10:00:00,105.08,105.44,105.06,105.33,26648.0,89.5639,89.8707,89.5468,89.777,26648.0
2022-06-07 10:05:00,105.38,105.5,105.26,105.39,14444.0,89.8196,89.9219,89.7173,89.8281,14444.0
2022-06-07 10:10:00,105.38,105.46,105.28,105.39,10441.0,89.8196,89.8878,89.7344,89.8281,10441.0
2022-06-07 10:15:00,105.44,105.49,105.31,105.41,15375.0,89.8707,89.9134,89.7599,89.8452,15375.0
2022-06-07 10:20:00,105.4,105.4,105.12,105.15,11494.0,89.8366,89.8366,89.598,89.6236,11494.0
2022-06-07 10:25:00,105.17,105.49,105.08,105.48,14732.0,89.6406,89.9134,89.5639,89.9048,14732.0
2022-06-07 10:30:00,105.46,105.8,105.46,105.74,19214.0,89.8878,90.1776,89.8878,90.1264,19214.0
2022-06-07 10:35:00,105.72,106.07,105.67,105.95,23231.0,90.1094,90.4077,90.0668,90.3054,23231.0
2022-06-07 10:40:00,105.94,105.98,105.73,105.73,13483.0,90.2969,90.331,90.1179,90.1179,13483.0
2022-06-07 10:45:00,105.71,105.75,105.52,105.55,14389.0,90.1009,90.135,89.9389,89.9645,14389.0
2022-06-07 10:50:00,105.57,105.69,105.51,105.69,9184.0,89.9815,90.0838,89.9304,90.0838,9184.0
2022-06-07 10:55:00,105.73,105.78,105.66,105.74,20970.0,90.1179,90.1605,90.0582,90.1264,20970.0
2022-06-07 11:00:00,105.76,105.81,105.64,105.67,17487.0,90.1435,90.1861,90.0412,90.0668,17487.0
2022-06-07 11:05:00,105.66,105.66,105.36,105.62,31655.0,90.0582,90.0582,89.8025,90.0242,31655.0
2022-06-07 11:10:00,105.64,105.68,105.56,105.61,13410.0,90.0412,90.0753,89.973,90.0156,13410.0
2022-06-07 11:15:00,105.62,105.67,105.47,105.51,13945.0,90.0242,90.0668,89.8963,89.9304,13945.0
2022-06-07 11:20:00,105.53,105.56,105.43,105.54,9124.0,89.9474,89.973,89.8622,89.956,9124.0
2022-06-07 11:25:00,105.55,105.55,105.43,105.43,9025.0,89.9645,89.9645,89.8622,89.8622,9025.0
2022-06-07 11:30:00,105.44,105.52,105.36,105.49,13017.0,89.8707,89.9389,89.8025,89.9134,13017.0
2022-06-07 11:35:00,105.5,105.5,105.31,105.45,11485.0,89.9219,89.9219,89.7599,89.8793,11485.0
2022-06-07 11:40:00,105.47,105.51,105.43,105.5,8106.0,89.8963,89.9304,89.8622,89.9219,8106.0
2022-06-07 11:45:00,105.51,105.51,105.34,105.39,15112.0,89.9304,89.9304,89.7855,89.8281,15112.0
2022-06-07 11:50:00,105.38,105.41,105.35,105.35,5885.0,89.8196,89.8452,89.794,89.794,5885.0
2022-06-07 11:55:00,105.37,105.41,105.33,105.37,8986.0,89.8111,89.8452,89.777,89.8111,8986.0
2022-06-07 12:00:00,105.36,105.42,105.3,105.31,15516.0,89.8025,89.8537,89.7514,89.7599,15516.0
2022-06-07 12:05:00,105.33,105.38,105.2,105.2,14155.0,89.777,89.8196,89.6662,89.6662,14155.0
2022-06-07 12:10:00,105.22,105.26,105.0,105.05,12056.0,89.6832,89.7173,89.4957,89.5383,12056.0
2022-06-07 12:15:00,105.06,105.11,104.96,105.02,15199.0,89.5468,89.5895,89.4616,89.5128,15199.0
2022-06-07 12:20:00,104.98,105.1,104.93,105.08,7184.0,89.4787,89.5809,89.436,89.5639,7184.0
2022-06-07 12:25:00,105.09,105.26,105.09,105.21,10145.0,89.5724,89.7173,89.5724,89.6747,10145.0
2022-06-07 12:30:00,105.2,105.39,105.18,105.31,21661.0,89.6662,89.8281,89.6491,89.7599,21661.0
2022-06-07 12:35:00,105.3,105.36,105.23,105.35,7091.0,89.7514,89.8025,89.6917,89.794,7091.0
2022-06-07 12:40:00,105.35,105.51,105.35,105.48,11185.0,89.794,89.9304,89.794,89.9048,11185.0
2022-06-07 12:45:00,105.5,105.62,105.49,105.54,13661.0,89.9219,90.0242,89.9134,89.956,13661.0
2022-06-07 12:50:00,105.54,105.57,105.48,105.5,17322.0,89.956,89.9815,89.9048,89.9219,17322.0
2022-06-07 12:55:00,105.49,105.56,105.43,105.55,13872.0,89.9134,89.973,89.8622,89.9645,13872.0
2022-06-07 13:00:00,105.53,105.56,105.44,105.56,9234.0,89.9474,89.973,89.8707,89.973,9234.0
2022-06-07 13:05:00,105.55,105.74,105.55,105.74,8964.0,89.9645,90.1264,89.9645,90.1264,8964.0
2022-06-07 13:10:00,105.74,105.85,105.72,105.76,7904.0,90.1264,90.2202,90.1094,90.1435,7904.0
2022-06-07 13:15:00,105.79,105.92,105.77,105.86,7273.0,90.1691,90.2799,90.152,90.2287,7273.0
2022-06-07 13:20:00,105.86,105.93,105.82,105.82,11498.0,90.2287,90.2884,90.1946,90.1946,11498.0
2022-06-07 13:25:00,105.83,105.85,105.77,105.82,6074.0,90.2031,90.2202,90.152,90.1946,6074.0
2022-06-07 13:30:00,105.84,105.9,105.83,105.83,5102.0,90.2117,90.2628,90.2031,90.2031,5102.0
2022-06-07 13:35:00,105.84,105.87,105.74,105.79,5833.0,90.2117,90.2372,90.1264,90.1691,5833.0
2022-06-07 13:40:00,105.79,105.79,105.7,105.76,9912.0,90.1691,90.1691,90.0923,90.1435,9912.0
2022-06-07 13:45:00,105.76,105.76,105.64,105.71,10364.0,90.1435,90.1435,90.0412,90.1009,10364.0
2022-06-07 13:50:00,105.71,105.79,105.7,105.71,5543.0,90.1009,90.1691,90.0923,90.1009,5543.0
2022-06-07 13:55:00,105.7,105.72,105.66,105.66,5692.0,90.0923,90.1094,90.0582,90.0582,5692.0
2022-06-07 14:00:00,105.65,105.76,105.62,105.76,23894.0,90.0497,90.1435,90.0242,90.1435,23894.0
2022-06-07 14:05:00,105.76,105.9,105.74,105.9,11432.0,90.1435,90.2628,90.1264,90.2628,11432.0
2022-06-07 14:10:00,105.91,105.94,105.88,105.91,11018.0,90.2713,90.2969,90.2458,90.2713,11018.0
2022-06-07 14:15:00,105.93,105.93,105.69,105.73,13310.0,90.2884,90.2884,90.0838,90.1179,13310.0
2022-06-07 14:20:00,105.73,105.83,105.72,105.77,7147.0,90.1179,90.2031,90.1094,90.152,7147.0
2022-06-07 14:25:00,105.78,105.82,105.76,105.78,7258.0,90.1605,90.1946,90.1435,90.1605,7258.0
2022-06-07 14:30:00,105.79,105.84,105.73,105.81,9222.0,90.1691,90.2117,90.1179,90.1861,9222.0
2022-06-07 14:35:00,105.82,105.82,105.76,105.77,6085.0,90.1946,90.1946,90.1435,90.152,6085.0
2022-06-07 14:40:00,105.76,105.79,105.73,105.79,13039.0,90.1435,90.1691,90.1179,90.1691,13039.0
2022-06-07 14:45:00,105.79,105.83,105.73,105.76,16090.0,90.1691,90.2031,90.1179,90.1435,16090.0
2022-06-07 14:50:00,105.78,105.84,105.75,105.82,18356.0,90.1605,90.2117,90.135,90.1946,18356.0
2022-06-07 14:55:00,105.79,105.84,105.76,105.81,7978.0,90.1691,90.2117,90.1435,90.1861,7978.0
2022-06-07 15:00:00,105.81,105.9,105.78,105.88,11216.0,90.1861,90.2628,90.1605,90.2458,11216.0
2022-06-07 15:05:00,105.9,105.92,105.86,105.87,11955.0,90.2628,90.2799,90.2287,90.2372,11955.0
2022-06-07 15:10:00,105.86,105.89,105.77,105.88,16898.0,90.2287,90.2543,90.152,90.2458,16898.0
2022-06-07 15:15:00,105.89,105.93,105.87,105.92,11273.0,90.2543,90.2884,90.2372,90.2799,11273.0
2022-06-07 15:20:00,105.93,106.15,105.91,106.1,19497.0,90.2884,90.4759,90.2713,90.4333,19497.0
2022-06-07 15:25:00,106.13,106.25,106.1,106.23,15684.0,90.4588,90.5611,90.4333,90.5441,15684.0
2022-06-07 15:30:00,106.23,106.39,106.22,106.34,46679.0,90.5441,90.6805,90.5356,90.6378,46679.0
2022-06-07 15:35:00,106.33,106.42,106.27,106.33,41476.0,90.6293,90.706,90.5782,90.6293,41476.0
2022-06-07 15:40:00,106.37,106.38,106.27,106.33,32418.0,90.6634,90.6719,90.5782,90.6293,32418.0
2022-06-07 15:45:00,106.33,106.34,106.23,106.28,32169.0,90.6293,90.6378,90.5441,90.5867,32169.0
2022-06-07 15:50:00,106.28,106.35,106.14,106.26,40702.0,90.5867,90.6464,90.4674,90.5697,40702.0
2022-06-07 15:55:00,106.25,106.38,106.22,106.24,153171.0,90.5611,90.6719,90.5356,90.5526,153171.0
2022-06-08 09:30:00,104.63,105.0,104.2,104.86,112353.0,89.1803,89.4957,88.8138,89.3764,112353.0
2022-06-08 09:35:00,104.88,104.89,104.29,104.66,36185.0,89.3934,89.4019,88.8905,89.2059,36185.0
2022-06-08 09:40:00,104.62,104.75,104.45,104.64,43877.0,89.1718,89.2826,89.0269,89.1889,43877.0
2022-06-08 09:45:00,104.66,105.07,104.66,104.96,33303.0,89.2059,89.5554,89.2059,89.4616,33303.0
2022-06-08 09:50:00,104.96,105.0,104.39,104.53,34328.0,89.4616,89.4957,88.9758,89.0951,34328.0
2022-06-08 09:55:00,104.49,104.79,104.46,104.59,33130.0,89.061,89.3167,89.0354,89.1462,33130.0
2022-06-08 10:00:00,104.62,104.62,104.36,104.51,21836.0,89.1718,89.1718,88.9502,89.0781,21836.0
2022-06-08 10:05:00,104.5,104.69,104.48,104.64,24032.0,89.0695,89.2315,89.0525,89.1889,24032.0
2022-06-08 10:10:00,104.63,104.73,104.44,104.52,31576.0,89.1803,89.2656,89.0184,89.0866,31576.0
2022-06-08 10:15:00,104.49,104.86,104.42,104.83,35873.0,89.061,89.3764,89.0013,89.3508,35873.0
2022-06-08 10:20:00,104.83,105.15,104.83,105.03,20839.0,89.3508,89.6236,89.3508,89.5213,20839.0
2022-06-08 10:25:00,105.01,105.01,104.76,104.84,27825.0,89.5042,89.5042,89.2911,89.3593,27825.0
2022-06-08 10:30:00,104.84,104.91,104.72,104.77,25999.0,89.3593,89.419,89.257,89.2997,25999.0
2022-06-08 10:35:00,104.77,104.91,104.76,104.86,20084.0,89.2997,89.419,89.2911,89.3764,20084.0
2022-06-08 10:40:00,104.86,104.88,104.51,104.51,24491.0,89.3764,89.3934,89.0781,89.0781,24491.0
2022-06-08 10:45:00,104.55,104.7,104.52,104.64,20680.0,89.1122,89.24,89.0866,89.1889,20680.0
2022-06-08 10:50:00,104.62,104.67,104.55,104.61,23893.0,89.1718,89.2144,89.1122,89.1633,23893.0
2022-06-08 10:55:00,104.63,104.72,104.57,104.7,34315.0,89.1803,89.257,89.1292,89.24,34315.0
2022-06-08 11:00:00,104.72,104.74,104.6,104.7,20394.0,89.257,89.2741,89.1548,89.24,20394.0
2022-06-08 11:05:00,104.67,104.76,104.6,104.76,26100.0,89.2144,89.2911,89.1548,89.2911,26100.0
2022-06-08 11:10:00,104.77,104.84,104.67,104.81,17956.0,89.2997,89.3593,89.2144,89.3338,17956.0
2022-06-08 11:15:00,104.83,104.9,104.81,104.85,26601.0,89.3508,89.4105,89.3338,89.3679,26601.0
2022-06-08 11:20:00,104.86,105.07,104.83,104.97,22727.0,89.3764,89.5554,89.3508,89.4701,22727.0
2022-06-08 11:25:00,104.96,104.96,104.87,104.91,25284.0,89.4616,89.4616,89.3849,89.419,25284.0
2022-06-08 11:30:00,104.93,105.0,104.89,104.92,17897.0,89.436,89.4957,89.4019,89.4275,17897.0
2022-06-08 11:35:00,104.92,105.06,104.9,105.02,14134.0,89.4275,89.5468,89.4105,89.5128,14134.0
2022-06-08 11:40:00,105.03,105.18,104.94,105.08,21495.0,89.5213,89.6491,89.4446,89.5639,21495.0
2022-06-08 11:45:00,105.08,105.09,104.94,105.03,11168.0,89.5639,89.5724,89.4446,89.5213,11168.0
2022-06-08 11:50:00,105.02,105.16,104.99,105.05,15164.0,89.5128,89.6321,89.4872,89.5383,15164.0
2022-06-08 11:55:00,105.06,105.11,105.0,105.09,14537.0,89.5468,89.5895,89.4957,89.5724,14537.0
2022-06-08 12:00:00,105.08,105.16,105.04,105.07,11769.0,89.5639,89.6321,89.5298,89.5554,11769.0
2022-06-08 12:05:00,105.08,105.08,104.87,104.94,14617.0,89.5639,89.5639,89.3849,89.4446,14617.0
2022-06-08 12:10:00,104.93,104.97,104.84,104.84,10074.0,89.436,89.4701,89.3593,89.3593,10074.0
2022-06-08 12:15:00,104.84,104.84,104.67,104.73,18130.0,89.3593,89.3593,89.2144,89.2656,18130.0
2022-06-08 12:20:00,104.74,104.74,104.5,104.5,16253.0,89.2741,89.2741,89.0695,89.0695,16253.0
2022-06-08 12:25:00,104.5,104.53,104.41,104.48,17667.0,89.0695,89.0951,88.9928,89.0525,17667.0
2022-06-08 12:30:00,104.48,104.53,104.44,104.48,13871.0,89.0525,89.0951,89.0184,89.0525,13871.0
2022-06-08 12:35:00,104.48,104.63,104.46,104.52,16584.0,89.0525,89.1803,89.0354,89.0866,16584.0
2022-06-08 12:40:00,104.53,104.59,104.38,104.39,37734.0,89.0951,89.1462,88.9673,88.9758,37734.0
2022-06-08 12:45:00,104.37,104.45,104.19,104.21,62131.0,88.9587,89.0269,88.8053,88.8224,62131.0
2022-06-08 12:50:00,104.2,104.32,104.15,104.2,23603.0,88.8138,88.9161,88.7712,88.8138,23603.0
2022-06-08 12:55:00,104.2,104.27,104.07,104.12,39136.0,88.8138,88.8735,88.703,88.7456,39136.0
2022-06-08 13:00:00,104.09,104.1,103.81,103.84,22026.0,88.7201,88.7286,88.4814,88.507,22026.0
2022-06-08 13:05:00,103.81,103.82,103.67,103.76,27966.0,88.4814,88.4899,88.3621,88.4388,27966.0
2022-06-08 13:10:00,103.74,103.86,103.51,103.66,85784.0,88.4218,88.524,88.2257,88.3536,85784.0
2022-06-08 13:15:00,103.65,103.75,103.57,103.67,44582.0,88.345,88.4303,88.2769,88.3621,44582.0
2022-06-08 13:20:00,103.66,103.86,103.6,103.77,38476.0,88.3536,88.524,88.3024,88.4473,38476.0
2022-06-08 13:25:00,103.75,103.77,103.51,103.54,26433.0,88.4303,88.4473,88.2257,88.2513,26433.0
2022-06-08 13:30:00,103.52,103.53,103.32,103.38,39183.0,88.2342,88.2428,88.0638,88.1149,39183.0
2022-06-08 13:35:00,103.39,103.41,103.29,103.33,31297.0,88.1234,88.1405,88.0382,88.0723,31297.0
2022-06-08 13:40:00,103.33,103.62,103.32,103.51,41537.0,88.0723,88.3195,88.0638,88.2257,41537.0
2022-06-08 13:45:00,103.5,103.5,103.26,103.29,42899.0,88.2172,88.2172,88.0126,88.0382,42899.0
2022-06-08 13:50:00,103.3,103.42,103.18,103.2,30310.0,88.0467,88.149,87.9444,87.9615,30310.0
2022-06-08 13:55:00,103.19,103.3,103.09,103.17,27909.0,87.953,88.0467,87.8677,87.9359,27909.0
2022-06-08 14:00:00,103.18,103.35,103.14,103.27,48064.0,87.9444,88.0893,87.9104,88.0212,48064.0
2022-06-08 14:05:00,103.25,103.38,103.23,103.29,43990.0,88.0041,88.1149,87.9871,88.0382,43990.0
2022-06-08 14:10:00,103.3,103.36,103.1,103.17,66250.0,88.0467,88.0979,87.8763,87.9359,66250.0
2022-06-08 14:15:00,103.18,103.33,103.17,103.3,32163.0,87.9444,88.0723,87.9359,88.0467,32163.0
2022-06-08 14:20:00,103.31,103.56,103.3,103.53,41871.0,88.0552,88.2683,88.0467,88.2428,41871.0
2022-06-08 14:25:00,103.52,103.63,103.45,103.49,25872.0,88.2342,88.328,88.1746,88.2087,25872.0
2022-06-08 14:30:00,103.48,103.56,103.42,103.52,44369.0,88.2001,88.2683,88.149,88.2342,44369.0
2022-06-08 14:35:00,103.51,103.63,103.47,103.52,34409.0,88.2257,88.328,88.1916,88.2342,34409.0
2022-06-08 14:40:00,103.53,103.62,103.47,103.47,87017.0,88.2428,88.3195,88.1916,88.1916,87017.0
2022-06-08 14:45:00,103.47,103.52,103.36,103.38,64951.0,88.1916,88.2342,88.0979,88.1149,64951.0
2022-06-08 14:50:00,103.38,103.42,103.24,103.39,63930.0,88.1149,88.149,87.9956,88.1234,63930.0
2022-06-08 14:55:00,103.38,103.64,103.37,103.57,67423.0,88.1149,88.3365,88.1064,88.2769,67423.0
2022-06-08 15:00:00,103.57,103.6,103.46,103.47,50692.0,88.2769,88.3024,88.1831,88.1916,50692.0
2022-06-08 15:05:00,103.47,103.5,103.3,103.43,34953.0,88.1916,88.2172,88.0467,88.1575,34953.0
2022-06-08 15:10:00,103.43,103.75,103.43,103.75,33360.0,88.1575,88.4303,88.1575,88.4303,33360.0
2022-06-08 15:15:00,103.75,103.81,103.62,103.64,27067.0,88.4303,88.4814,88.3195,88.3365,27067.0
2022-06-08 15:20:00,103.63,103.75,103.48,103.75,36450.0,88.328,88.4303,88.2001,88.4303,36450.0
2022-06-08 15:25:00,103.74,103.86,103.74,103.81,43867.0,88.4218,88.524,88.4218,88.4814,43867.0
2022-06-08 15:30:00,103.82,103.95,103.8,103.9,63749.0,88.4899,88.6007,88.4729,88.5581,63749.0
2022-06-08 15:35:00,103.89,103.94,103.8,103.88,65531.0,88.5496,88.5922,88.4729,88.5411,65531.0
2022-06-08 15:40:00,103.87,103.87,103.7,103.82,75460.0,88.5326,88.5326,88.3877,88.4899,75460.0
2022-06-08 15:45:00,103.82,103.82,103.47,103.51,136016.0,88.4899,88.4899,88.1916,88.2257,136016.0
2022-06-08 15:50:00,103.5,103.71,103.41,103.57,171407.0,88.2172,88.3962,88.1405,88.2769,171407.0
2022-06-08 15:55:00,103.57,103.57,103.4,103.52,334348.0,88.2769,88.2769,88.132,88.2342,334348.0
2022-06-09 09:30:00,103.92,103.99,103.41,103.97,47397.0,88.5752,88.6348,88.1405,88.6178,47397.0
2022-06-09 09:35:00,104.0,104.1,103.86,103.97,11702.0,88.6434,88.7286,88.524,88.6178,11702.0
2022-06-09 09:40:00,104.05,104.07,103.67,103.89,16399.0,88.686,88.703,88.3621,88.5496,16399.0
2022-06-09 09:45:00,103.81,103.86,103.56,103.6,14983.0,88.4814,88.524,88.2683,88.3024,14983.0
2022-06-09 09:50:00,103.62,104.07,103.62,103.97,14147.0,88.3195,88.703,88.3195,88.6178,14147.0
2022-06-09 09:55:00,103.96,104.01,103.84,103.88,5525.0,88.6093,88.6519,88.507,88.5411,5525.0
2022-06-09 10:00:00,103.84,103.85,103.67,103.75,10535.0,88.507,88.5155,88.3621,88.4303,10535.0
2022-06-09 10:05:00,103.78,103.82,103.66,103.71,8586.0,88.4558,88.4899,88.3536,88.3962,8586.0
2022-06-09 10:10:00,103.68,103.76,103.24,103.32,25192.0,88.3706,88.4388,87.9956,88.0638,25192.0
2022-06-09 10:15:00,103.24,103.43,103.2,103.33,8001.0,87.9956,88.1575,87.9615,88.0723,8001.0
2022-06-09 10:20:00,103.36,103.41,103.28,103.36,8693.0,88.0979,88.1405,88.0297,88.0979,8693.0
2022-06-09 10:25:00,103.35,103.39,102.95,103.04,21481.0,88.0893,88.1234,87.7484,87.8251,21481.0
2022-06-09 10:30:00,103.09,103.21,102.94,102.98,10845.0,87.8677,87.97,87.7399,87.774,10845.0
2022-06-09 10:35:00,102.96,103.16,102.96,103.14,15945.0,87.7569,87.9274,87.7569,87.9104,15945.0
2022-06-09 10:40:00,103.09,103.17,102.96,103.16,19097.0,87.8677,87.9359,87.7569,87.9274,19097.0
2022-06-09 10:45:00,103.16,103.27,103.07,103.12,19709.0,87.9274,88.0212,87.8507,87.8933,19709.0
2022-06-09 10:50:00,103.12,103.18,102.98,103.09,13226.0,87.8933,87.9444,87.774,87.8677,13226.0
2022-06-09 10:55:00,103.08,103.26,103.01,103.1,14299.0,87.8592,88.0126,87.7995,87.8763,14299.0
2022-06-09 11:00:00,103.07,103.19,103.03,103.03,9227.0,87.8507,87.953,87.8166,87.8166,9227.0
2022-06-09 11:05:00,103.04,103.2,103.0,103.16,10560.0,87.8251,87.9615,87.791,87.9274,10560.0
2022-06-09 11:10:00,103.17,103.35,103.14,103.35,11811.0,87.9359,88.0893,87.9104,88.0893,11811.0
2022-06-09 11:15:00,103.37,103.62,103.35,103.62,10659.0,88.1064,88.3195,88.0893,88.3195,10659.0
2022-06-09 11:20:00,103.61,103.62,103.33,103.37,33419.0,88.311,88.3195,88.0723,88.1064,33419.0
2022-06-09 11:25:00,103.38,103.55,103.37,103.51,26325.0,88.1149,88.2598,88.1064,88.2257,26325.0
2022-06-09 11:30:00,103.5,103.51,103.25,103.29,8163.0,88.2172,88.2257,88.0041,88.0382,8163.0
2022-06-09 11:35:00,103.27,103.29,103.14,103.25,7265.0,88.0212,88.0382,87.9104,88.0041,7265.0
2022-06-09 11:40:00,103.31,103.55,103.28,103.46,6024.0,88.0552,88.2598,88.0297,88.1831,6024.0
2022-06-09 11:45:00,103.46,103.51,103.37,103.38,7088.0,88.1831,88.2257,88.1064,88.1149,7088.0
2022-06-09 11:50:00,103.35,103.35,103.27,103.29,6986.0,88.0893,88.0893,88.0212,88.0382,6986.0
2022-06-09 11:55:00,103.35,103.42,103.3,103.41,9750.0,88.0893,88.149,88.0467,88.1405,9750.0
2022-06-09 12:00:00,103.36,103.46,103.35,103.43,5449.0,88.0979,88.1831,88.0893,88.1575,5449.0
2022-06-09 12:05:00,103.43,103.43,103.32,103.35,3879.0,88.1575,88.1575,88.0638,88.0893,3879.0
2022-06-09 12:10:00,103.31,103.33,103.26,103.27,8059.0,88.0552,88.0723,88.0126,88.0212,8059.0
2022-06-09 12:15:00,103.25,103.33,103.24,103.33,4687.0,88.0041,88.0723,87.9956,88.0723,4687.0
2022-06-09 12:20:00,103.33,103.34,103.28,103.28,3094.0,88.0723,88.0808,88.0297,88.0297,3094.0
2022-06-09 12:25:00,103.29,103.43,103.29,103.39,7092.0,88.0382,88.1575,88.0382,88.1234,7092.0
2022-06-09 12:30:00,103.42,103.48,103.41,103.42,4141.0,88.149,88.2001,88.1405,88.149,4141.0
2022-06-09 12:35:00,103.41,103.47,103.36,103.36,10877.0,88.1405,88.1916,88.0979,88.0979,10877.0
2022-06-09 12:40:00,103.35,103.39,103.12,103.12,28693.0,88.0893,88.1234,87.8933,87.8933,28693.0
2022-06-09 12:45:00,103.13,103.13,103.03,103.07,7044.0,87.9018,87.9018,87.8166,87.8507,7044.0
2022-06-09 12:50:00,103.09,103.21,103.07,103.16,7237.0,87.8677,87.97,87.8507,87.9274,7237.0
2022-06-09 12:55:00,103.17,103.27,103.09,103.26,6871.0,87.9359,88.0212,87.8677,88.0126,6871.0
2022-06-09 13:00:00,103.29,103.32,103.23,103.24,5320.0,88.0382,88.0638,87.9871,87.9956,5320.0
2022-06-09 13:05:00,103.25,103.29,103.19,103.19,6109.0,88.0041,88.0382,87.953,87.953,6109.0
2022-06-09 13:10:00,103.19,103.31,103.17,103.28,10268.0,87.953,88.0552,87.9359,88.0297,10268.0
2022-06-09 13:15:00,103.26,103.29,103.21,103.21,4195.0,88.0126,88.0382,87.97,87.97,4195.0
2022-06-09 13:20:00,103.22,103.22,103.04,103.04,8306.0,87.9785,87.9785,87.8251,87.8251,8306.0
2022-06-09 13:25:00,103.03,103.03,102.92,102.94,8351.0,87.8166,87.8166,87.7228,87.7399,8351.0
2022-06-09 13:30:00,102.91,102.91,102.82,102.9,5519.0,87.7143,87.7143,87.6376,87.7058,5519.0
2022-06-09 13:35:00,102.87,102.91,102.83,102.85,8042.0,87.6802,87.7143,87.6461,87.6632,8042.0
2022-06-09 13:40:00,102.84,102.84,102.75,102.77,6742.0,87.6546,87.6546,87.5779,87.595,6742.0
2022-06-09 13:45:00,102.75,102.88,102.75,102.84,7295.0,87.5779,87.6887,87.5779,87.6546,7295.0
2022-06-09 13:50:00,102.85,102.86,102.74,102.77,5964.0,87.6632,87.6717,87.5694,87.595,5964.0
2022-06-09 13:55:00,102.76,102.87,102.72,102.84,11454.0,87.5865,87.6802,87.5524,87.6546,11454.0
2022-06-09 14:00:00,102.86,102.87,102.7,102.75,10061.0,87.6717,87.6802,87.5353,87.5779,10061.0
2022-06-09 14:05:00,102.75,102.81,102.71,102.75,8533.0,87.5779,87.6291,87.5438,87.5779,8533.0
2022-06-09 14:10:00,102.77,102.85,102.73,102.84,14420.0,87.595,87.6632,87.5609,87.6546,14420.0
2022-06-09 14:15:00,102.84,102.87,102.81,102.84,9758.0,87.6546,87.6802,87.6291,87.6546,9758.0
2022-06-09 14:20:00,102.87,102.87,102.81,102.87,9602.0,87.6802,87.6802,87.6291,87.6802,9602.0
2022-06-09 14:25:00,102.86,102.96,102.86,102.95,5338.0,87.6717,87.7569,87.6717,87.7484,5338.0
2022-06-09 14:30:00,102.94,102.94,102.79,102.85,7627.0,87.7399,87.7399,87.612,87.6632,7627.0
2022-06-09 14:35:00,102.84,102.88,102.76,102.84,10521.0,87.6546,87.6887,87.5865,87.6546,10521.0
2022-06-09 14:40:00,102.84,102.86,102.79,102.81,6853.0,87.6546,87.6717,87.612,87.6291,6853.0
2022-06-09 14:45:00,102.82,102.87,102.79,102.81,6693.0,87.6376,87.6802,87.612,87.6291,6693.0
2022-06-09 14:50:00,102.83,102.84,102.7,102.74,5875.0,87.6461,87.6546,87.5353,87.5694,5875.0
2022-06-09 14:55:00,102.73,102.73,102.56,102.6,13998.0,87.5609,87.5609,87.416,87.4501,13998.0
2022-06-09 15:00:00,102.6,102.6,102.5,102.52,18122.0,87.4501,87.4501,87.3649,87.3819,18122.0
2022-06-09 15:05:00,102.51,102.6,102.49,102.57,13593.0,87.3734,87.4501,87.3563,87.4245,13593.0
2022-06-09 15:10:00,102.54,102.64,102.53,102.57,17300.0,87.3989,87.4842,87.3904,87.4245,17300.0
2022-06-09 15:15:00,102.56,102.63,102.52,102.6,22956.0,87.416,87.4757,87.3819,87.4501,22956.0
2022-06-09 15:20:00,102.59,102.64,102.5,102.54,19561.0,87.4416,87.4842,87.3649,87.3989,19561.0
2022-06-09 15:25:00,102.52,102.57,102.36,102.36,33057.0,87.3819,87.4245,87.2455,87.2455,33057.0
2022-06-09 15:30:00,102.35,102.36,102.21,102.25,32082.0,87.237,87.2455,87.1177,87.1518,32082.0
2022-06-09 15:35:00,102.27,102.33,102.23,102.23,25400.0,87.1688,87.22,87.1347,87.1347,25400.0
2022-06-09 15:40:00,102.23,102.24,102.07,102.12,36170.0,87.1347,87.1432,86.9983,87.041,36170.0
2022-06-09 15:45:00,102.08,102.1,101.71,101.79,56777.0,87.0069,87.0239,86.6915,86.7597,56777.0
2022-06-09 15:50:00,101.79,102.01,101.69,101.9,77146.0,86.7597,86.9472,86.6745,86.8535,77146.0
2022-06-09 15:55:00,101.91,101.93,101.61,101.68,255092.0,86.862,86.879,86.6063,86.6659,255092.0
2022-06-10 09:30:00,100.55,101.0,100.26,100.59,56605.0,85.7028,86.0863,85.4556,85.7369,56605.0
2022-06-10 09:35:00,100.56,100.56,100.26,100.34,15380.0,85.7113,85.7113,85.4556,85.5238,15380.0
2022-06-10 09:40:00,100.25,100.49,100.2,100.39,31240.0,85.4471,85.6517,85.4045,85.5664,31240.0
2022-06-10 09:45:00,100.42,100.75,100.34,100.67,23691.0,85.592,85.8733,85.5238,85.8051,23691.0
2022-06-10 09:50:00,100.67,100.81,100.47,100.73,22991.0,85.8051,85.9244,85.6346,85.8562,22991.0
2022-06-10 09:55:00,100.72,100.98,100.71,100.76,37844.0,85.8477,86.0693,85.8392,85.8818,37844.0
2022-06-10 10:00:00,100.76,100.85,100.51,100.67,20835.0,85.8818,85.9585,85.6687,85.8051,20835.0
2022-06-10 10:05:00,100.65,100.74,100.45,100.5,23269.0,85.788,85.8647,85.6176,85.6602,23269.0
2022-06-10 10:10:00,100.51,100.61,100.42,100.6,25442.0,85.6687,85.7539,85.592,85.7454,25442.0
2022-06-10 10:15:00,100.58,100.6,100.36,100.57,19173.0,85.7284,85.7454,85.5408,85.7198,19173.0
2022-06-10 10:20:00,100.62,100.81,100.59,100.68,23190.0,85.7625,85.9244,85.7369,85.8136,23190.0
2022-06-10 10:25:00,100.63,100.87,100.63,100.8,20640.0,85.771,85.9755,85.771,85.9159,20640.0
2022-06-10 10:30:00,100.85,101.08,100.8,101.05,16367.0,85.9585,86.1545,85.9159,86.129,16367.0
2022-06-10 10:35:00,101.08,101.29,101.08,101.09,15023.0,86.1545,86.3335,86.1545,86.1631,15023.0
2022-06-10 10:40:00,101.04,101.24,100.96,101.22,18270.0,86.1204,86.2909,86.0523,86.2739,18270.0
2022-06-10 10:45:00,101.22,101.23,101.05,101.14,19695.0,86.2739,86.2824,86.129,86.2057,19695.0
2022-06-10 10:50:00,101.14,101.57,101.1,101.53,17216.0,86.2057,86.5722,86.1716,86.5381,17216.0
2022-06-10 10:55:00,101.52,101.52,101.3,101.35,20410.0,86.5296,86.5296,86.342,86.3847,20410.0
2022-06-10 11:00:00,101.36,101.46,101.29,101.39,13250.0,86.3932,86.4784,86.3335,86.4188,13250.0
2022-06-10 11:05:00,101.39,101.55,101.36,101.54,12387.0,86.4188,86.5551,86.3932,86.5466,12387.0
2022-06-10 11:10:00,101.54,101.7,101.54,101.65,16023.0,86.5466,86.683,86.5466,86.6404,16023.0
2022-06-10 11:15:00,101.65,101.73,101.62,101.71,34248.0,86.6404,86.7086,86.6148,86.6915,34248.0
2022-06-10 11:20:00,101.74,101.97,101.68,101.87,58605.0,86.7171,86.9131,86.6659,86.8279,58605.0
2022-06-10 11:25:00,101.87,101.97,101.79,101.86,49457.0,86.8279,86.9131,86.7597,86.8194,49457.0
2022-06-10 11:30:00,101.86,101.87,101.67,101.74,24797.0,86.8194,86.8279,86.6574,86.7171,24797.0
2022-06-10 11:35:00,101.76,101.81,101.56,101.56,33861.0,86.7341,86.7767,86.5637,86.5637,33861.0
2022-06-10 11:40:00,101.54,101.79,101.53,101.77,16750.0,86.5466,86.7597,86.5381,86.7426,16750.0
2022-06-10 11:45:00,101.78,101.81,101.69,101.69,12776.0,86.7512,86.7767,86.6745,86.6745,12776.0
2022-06-10 11:50:00,101.68,101.89,101.67,101.86,15883.0,86.6659,86.8449,86.6574,86.8194,15883.0
2022-06-10 11:55:00,101.87,102.02,101.86,101.99,24361.0,86.8279,86.9557,86.8194,86.9302,24361.0
2022-06-10 12:00:00,102.02,102.04,101.88,102.01,15776.0,86.9557,86.9728,86.8364,86.9472,15776.0
2022-06-10 12:05:00,102.03,102.21,102.03,102.2,10906.0,86.9643,87.1177,86.9643,87.1092,10906.0
2022-06-10 12:10:00,102.21,102.25,102.03,102.13,29685.0,87.1177,87.1518,86.9643,87.0495,29685.0
2022-06-10 12:15:00,102.12,102.18,102.04,102.13,24113.0,87.041,87.0921,86.9728,87.0495,24113.0
2022-06-10 12:20:00,102.13,102.22,102.08,102.15,23999.0,87.0495,87.1262,87.0069,87.0665,23999.0
2022-06-10 12:25:00,102.15,102.31,102.12,102.27,23249.0,87.0665,87.2029,87.041,87.1688,23249.0
2022-06-10 12:30:00,102.27,102.32,102.15,102.17,20500.0,87.1688,87.2114,87.0665,87.0836,20500.0
2022-06-10 12:35:00,102.16,102.27,102.13,102.27,14635.0,87.0751,87.1688,87.0495,87.1688,14635.0
2022-06-10 12:40:00,102.27,102.35,102.26,102.28,12095.0,87.1688,87.237,87.1603,87.1773,12095.0
2022-06-10 12:45:00,102.34,102.4,102.28,102.36,12391.0,87.2285,87.2796,87.1773,87.2455,12391.0
2022-06-10 12:50:00,102.36,102.47,102.33,102.45,27634.0,87.2455,87.3393,87.22,87.3222,27634.0
2022-06-10 12:55:00,102.42,102.45,102.37,102.37,4661.0,87.2967,87.3222,87.2541,87.2541,4661.0
2022-06-10 13:00:00,102.35,102.36,102.04,102.1,14088.0,87.237,87.2455,86.9728,87.0239,14088.0
2022-06-10 13:05:00,102.11,102.18,102.1,102.15,10334.0,87.0324,87.0921,87.0239,87.0665,10334.0
2022-06-10 13:10:00,102.16,102.25,102.15,102.2,16339.0,87.0751,87.1518,87.0665,87.1092,16339.0
2022-06-10 13:15:00,102.17,102.37,102.13,102.36,9715.0,87.0836,87.2541,87.0495,87.2455,9715.0
2022-06-10 13:20:00,102.36,102.48,102.34,102.45,18655.0,87.2455,87.3478,87.2285,87.3222,18655.0
2022-06-10 13:25:00,102.42,102.53,102.42,102.43,11970.0,87.2967,87.3904,87.2967,87.3052,11970.0
2022-06-10 13:30:00,102.41,102.41,102.16,102.22,12935.0,87.2881,87.2881,87.0751,87.1262,12935.0
2022-06-10 13:35:00,102.24,102.32,102.22,102.31,22038.0,87.1432,87.2114,87.1262,87.2029,22038.0
2022-06-10 13:40:00,102.29,102.36,102.27,102.33,16626.0,87.1859,87.2455,87.1688,87.22,16626.0
2022-06-10 13:45:00,102.32,102.53,102.3,102.52,25436.0,87.2114,87.3904,87.1944,87.3819,25436.0
2022-06-10 13:50:00,102.53,102.64,102.49,102.52,16463.0,87.3904,87.4842,87.3563,87.3819,16463.0
2022-06-10 13:55:00,102.56,102.69,102.5,102.68,28095.0,87.416,87.5268,87.3649,87.5183,28095.0
2022-06-10 14:00:00,102.69,102.71,102.57,102.68,28954.0,87.5268,87.5438,87.4245,87.5183,28954.0
2022-06-10 14:05:00,102.66,102.85,102.66,102.77,14963.0,87.5012,87.6632,87.5012,87.595,14963.0
2022-06-10 14:10:00,102.77,102.83,102.68,102.7,8192.0,87.595,87.6461,87.5183,87.5353,8192.0
2022-06-10 14:15:00,102.69,102.88,102.68,102.86,17456.0,87.5268,87.6887,87.5183,87.6717,17456.0
2022-06-10 14:20:00,102.85,102.97,102.83,102.93,13647.0,87.6632,87.7655,87.6461,87.7314,13647.0
2022-06-10 14:25:00,102.93,102.98,102.85,102.92,26104.0,87.7314,87.774,87.6632,87.7228,26104.0
2022-06-10 14:30:00,102.93,103.03,102.91,103.02,12290.0,87.7314,87.8166,87.7143,87.8081,12290.0
2022-06-10 14:35:00,103.01,103.01,102.86,102.86,40232.0,87.7995,87.7995,87.6717,87.6717,40232.0
2022-06-10 14:40:00,102.86,102.96,102.86,102.95,29139.0,87.6717,87.7569,87.6717,87.7484,29139.0
2022-06-10 14:45:00,102.94,103.05,102.93,103.0,26076.0,87.7399,87.8336,87.7314,87.791,26076.0
2022-06-10 14:50:00,102.98,103.1,102.97,103.09,29185.0,87.774,87.8763,87.7655,87.8677,29185.0
2022-06-10 14:55:00,103.09,103.26,103.07,103.21,31173.0,87.8677,88.0126,87.8507,87.97,31173.0
2022-06-10 15:00:00,103.19,103.2,102.96,103.08,30493.0,87.953,87.9615,87.7569,87.8592,30493.0
2022-06-10 15:05:00,103.06,103.1,103.0,103.1,36274.0,87.8422,87.8763,87.791,87.8763,36274.0
2022-06-10 15:10:00,103.09,103.26,103.09,103.24,36990.0,87.8677,88.0126,87.8677,87.9956,36990.0
2022-06-10 15:15:00,103.23,103.31,103.09,103.15,49042.0,87.9871,88.0552,87.8677,87.9189,49042.0
2022-06-10 15:20:00,103.16,103.18,102.8,102.94,68130.0,87.9274,87.9444,87.6206,87.7399,68130.0
2022-06-10 15:25:00,102.94,103.13,102.91,103.05,40933.0,87.7399,87.9018,87.7143,87.8336,40933.0
2022-06-10 15:30:00,103.05,103.14,102.86,103.14,55134.0,87.8336,87.9104,87.6717,87.9104,55134.0
2022-06-10 15:35:00,103.11,103.33,103.02,103.26,46584.0,87.8848,88.0723,87.8081,88.0126,46584.0
2022-06-10 15:40:00,103.24,103.37,103.18,103.2,59647.0,87.9956,88.1064,87.9444,87.9615,59647.0
2022-06-10 15:45:00,103.2,103.22,102.66,102.68,54025.0,87.9615,87.9785,87.5012,87.5183,54025.0
2022-06-10 15:50:00,102.68,102.85,102.62,102.69,87470.0,87.5183,87.6632,87.4671,87.5268,87470.0
2022-06-10 15:55:00,102.7,102.8,102.25,102.29,188663.0,87.5353,87.6206,87.1518,87.1859,188663.0
2022-06-13 09:30:00,101.35,101.79,101.27,101.52,99322.0,86.3847,86.7597,86.3165,86.5296,99322.0
2022-06-13 09:35:00,101.52,101.58,100.59,100.67,24909.0,86.5296,86.5807,85.7369,85.8051,24909.0
2022-06-13 09:40:00,100.65,100.71,100.25,100.26,44512.0,85.788,85.8392,85.4471,85.4556,44512.0
2022-06-13 09:45:00,100.28,100.68,100.27,100.42,50684.0,85.4727,85.8136,85.4641,85.592,50684.0
2022-06-13 09:50:00,100.44,100.68,100.42,100.59,17317.0,85.609,85.8136,85.592,85.7369,17317.0
2022-06-13 09:55:00,100.59,100.62,100.24,100.33,22452.0,85.7369,85.7625,85.4386,85.5153,22452.0
2022-06-13 10:00:00,100.31,100.34,99.72,99.74,48591.0,85.4982,85.5238,84.9953,85.0124,48591.0
2022-06-13 10:05:00,99.71,99.96,99.71,99.73,25269.0,84.9868,85.1999,84.9868,85.0039,25269.0
2022-06-13 10:10:00,99.74,99.87,99.43,99.59,47782.0,85.0124,85.1232,84.7482,84.8845,47782.0
2022-06-13 10:15:00,99.57,99.64,99.3,99.36,25567.0,84.8675,84.9272,84.6374,84.6885,25567.0
2022-06-13 10:20:00,99.39,99.6,99.31,99.53,21830.0,84.7141,84.8931,84.6459,84.8334,21830.0
2022-06-13 10:25:00,99.54,99.7,99.49,99.69,24051.0,84.8419,84.9783,84.7993,84.9698,24051.0
2022-06-13 10:30:00,99.7,99.82,99.64,99.82,36195.0,84.9783,85.0806,84.9272,85.0806,36195.0
2022-06-13 10:35:00,99.82,100.06,99.79,100.06,32228.0,85.0806,85.2851,85.055,85.2851,32228.0
2022-06-13 10:40:00,100.05,100.06,99.51,99.54,26759.0,85.2766,85.2851,84.8164,84.8419,26759.0
2022-06-13 10:45:00,99.52,99.59,99.21,99.33,26073.0,84.8249,84.8845,84.5607,84.6629,26073.0
2022-06-13 10:50:00,99.31,99.32,99.15,99.3,18705.0,84.6459,84.6544,84.5095,84.6374,18705.0
2022-06-13 10:55:00,99.28,99.44,99.27,99.33,34339.0,84.6203,84.7567,84.6118,84.6629,34339.0
2022-06-13 11:00:00,99.31,99.4,99.11,99.16,27386.0,84.6459,84.7226,84.4754,84.518,27386.0
2022-06-13 11:05:00,99.15,99.18,98.8,98.87,47616.0,84.5095,84.5351,84.2112,84.2709,47616.0
2022-06-13 11:10:00,98.84,99.01,98.83,98.92,24601.0,84.2453,84.3902,84.2368,84.3135,24601.0
2022-06-13 11:15:00,98.93,99.27,98.84,99.26,19636.0,84.322,84.6118,84.2453,84.6033,19636.0
2022-06-13 11:20:00,99.26,99.35,99.05,99.35,21582.0,84.6033,84.68,84.4243,84.68,21582.0
2022-06-13 11:25:00,99.38,99.48,99.22,99.22,46091.0,84.7056,84.7908,84.5692,84.5692,46091.0
2022-06-13 11:30:00,99.2,99.22,98.79,98.94,22450.0,84.5521,84.5692,84.2027,84.3305,22450.0
2022-06-13 11:35:00,98.99,99.23,98.96,99.23,19592.0,84.3731,84.5777,84.3476,84.5777,19592.0
2022-06-13 11:40:00,99.21,99.34,99.14,99.3,19363.0,84.5607,84.6715,84.501,84.6374,19363.0
2022-06-13 11:45:00,99.31,99.32,99.02,99.06,23040.0,84.6459,84.6544,84.3987,84.4328,23040.0
2022-06-13 11:50:00,99.05,99.14,98.72,98.72,36765.0,84.4243,84.501,84.143,84.143,36765.0
2022-06-13 11:55:00,98.74,98.89,98.73,98.89,21245.0,84.1601,84.2879,84.1515,84.2879,21245.0
2022-06-13 12:00:00,98.9,99.02,98.76,98.9,21191.0,84.2964,84.3987,84.1771,84.2964,21191.0
2022-06-13 12:05:00,98.91,98.98,98.84,98.89,19934.0,84.305,84.3646,84.2453,84.2879,19934.0
2022-06-13 12:10:00,98.83,99.05,98.82,98.92,14144.0,84.2368,84.4243,84.2282,84.3135,14144.0
2022-06-13 12:15:00,98.93,99.05,98.84,98.92,16109.0,84.322,84.4243,84.2453,84.3135,16109.0
2022-06-13 12:20:00,98.93,99.03,98.87,98.9,16740.0,84.322,84.4072,84.2709,84.2964,16740.0
2022-06-13 12:25:00,98.91,99.0,98.85,98.89,15556.0,84.305,84.3817,84.2538,84.2879,15556.0
2022-06-13 12:30:00,98.88,99.12,98.73,99.03,21336.0,84.2794,84.4839,84.1515,84.4072,21336.0
2022-06-13 12:35:00,99.01,99.01,98.83,98.87,27082.0,84.3902,84.3902,84.2368,84.2709,27082.0
2022-06-13 12:40:00,98.9,98.91,98.53,98.54,24602.0,84.2964,84.305,83.9811,83.9896,24602.0
2022-06-13 12:45:00,98.54,98.64,98.52,98.63,26150.0,83.9896,84.0748,83.9725,84.0663,26150.0
2022-06-13 12:50:00,98.63,98.78,98.55,98.68,20450.0,84.0663,84.1941,83.9981,84.1089,20450.0
2022-06-13 12:55:00,98.7,98.7,98.46,98.54,19714.0,84.126,84.126,83.9214,83.9896,19714.0
2022-06-13 13:00:00,98.53,98.6,98.46,98.53,15576.0,83.9811,84.0407,83.9214,83.9811,15576.0
2022-06-13 13:05:00,98.5,98.64,98.49,98.56,15660.0,83.9555,84.0748,83.947,84.0066,15660.0
2022-06-13 13:10:00,98.55,98.58,98.51,98.54,14529.0,83.9981,84.0237,83.964,83.9896,14529.0
2022-06-13 13:15:00,98.54,98.59,98.51,98.52,14375.0,83.9896,84.0322,83.964,83.9725,14375.0
2022-06-13 13:20:00,98.54,98.54,98.35,98.43,17494.0,83.9896,83.9896,83.8276,83.8958,17494.0
2022-06-13 13:25:00,98.47,98.49,98.32,98.45,14777.0,83.9299,83.947,83.8021,83.9129,14777.0
2022-06-13 13:30:00,98.44,98.56,98.3,98.32,23938.0,83.9044,84.0066,83.785,83.8021,23938.0
2022-06-13 13:35:00,98.32,98.43,98.22,98.29,40337.0,83.8021,83.8958,83.7168,83.7765,40337.0
2022-06-13 13:40:00,98.28,98.6,98.27,98.58,18180.0,83.768,84.0407,83.7595,84.0237,18180.0
2022-06-13 13:45:00,98.6,98.67,98.57,98.61,12121.0,84.0407,84.1004,84.0152,84.0493,12121.0
2022-06-13 13:50:00,98.61,98.67,98.31,98.42,18273.0,84.0493,84.1004,83.7935,83.8873,18273.0
2022-06-13 13:55:00,98.43,98.53,98.41,98.49,11266.0,83.8958,83.9811,83.8788,83.947,11266.0
2022-06-13 14:00:00,98.49,98.54,98.4,98.51,25995.0,83.947,83.9896,83.8703,83.964,25995.0
2022-06-13 14:05:00,98.53,98.57,98.36,98.41,19832.0,83.9811,84.0152,83.8362,83.8788,19832.0
2022-06-13 14:10:00,98.38,98.58,98.35,98.45,17862.0,83.8532,84.0237,83.8276,83.9129,17862.0
2022-06-13 14:15:00,98.44,98.54,98.44,98.51,15525.0,83.9044,83.9896,83.9044,83.964,15525.0
2022-06-13 14:20:00,98.53,98.67,98.53,98.54,16274.0,83.9811,84.1004,83.9811,83.9896,16274.0
2022-06-13 14:25:00,98.53,98.59,98.46,98.46,15801.0,83.9811,84.0322,83.9214,83.9214,15801.0
2022-06-13 14:30:00,98.45,98.53,98.38,98.53,23022.0,83.9129,83.9811,83.8532,83.9811,23022.0
2022-06-13 14:35:00,98.53,98.73,98.51,98.68,17929.0,83.9811,84.1515,83.964,84.1089,17929.0
2022-06-13 14:40:00,98.68,98.73,98.5,98.58,13389.0,84.1089,84.1515,83.9555,84.0237,13389.0
2022-06-13 14:45:00,98.6,98.66,98.46,98.51,11527.0,84.0407,84.0919,83.9214,83.964,11527.0
2022-06-13 14:50:00,98.5,98.51,98.38,98.44,15839.0,83.9555,83.964,83.8532,83.9044,15839.0
2022-06-13 14:55:00,98.43,98.43,98.19,98.25,29394.0,83.8958,83.8958,83.6913,83.7424,29394.0
2022-06-13 15:00:00,98.22,98.39,98.14,98.36,25606.0,83.7168,83.8617,83.6487,83.8362,25606.0
2022-06-13 15:05:00,98.37,98.41,98.28,98.37,40306.0,83.8447,83.8788,83.768,83.8447,40306.0
2022-06-13 15:10:00,98.38,98.44,98.34,98.41,45973.0,83.8532,83.9044,83.8191,83.8788,45973.0
2022-06-13 15:15:00,98.4,98.91,98.32,98.59,59954.0,83.8703,84.305,83.8021,84.0322,59954.0
2022-06-13 15:20:00,98.56,98.7,98.53,98.54,37971.0,84.0066,84.126,83.9811,83.9896,37971.0
2022-06-13 15:25:00,98.53,98.65,98.48,98.59,38771.0,83.9811,84.0833,83.9384,84.0322,38771.0
2022-06-13 15:30:00,98.58,98.58,98.25,98.4,68094.0,84.0237,84.0237,83.7424,83.8703,68094.0
2022-06-13 15:35:00,98.41,98.76,98.4,98.5,67848.0,83.8788,84.1771,83.8703,83.9555,67848.0
2022-06-13 15:40:00,98.48,98.48,98.07,98.09,57571.0,83.9384,83.9384,83.589,83.606,57571.0
2022-06-13 15:45:00,98.09,98.34,98.05,98.26,74222.0,83.606,83.8191,83.5719,83.7509,74222.0
2022-06-13 15:50:00,98.29,98.46,97.99,98.45,143208.0,83.7765,83.9214,83.5208,83.9129,143208.0
2022-06-13 15:55:00,98.45,98.61,98.37,98.49,251057.0,83.9129,84.0493,83.8447,83.947,251057.0
2022-06-14 09:30:00,98.97,99.31,98.51,98.9,118138.0,84.3561,84.6459,83.964,84.2964,118138.0
2022-06-14 09:35:00,99.01,99.48,98.85,99.39,14063.0,84.3902,84.7908,84.2538,84.7141,14063.0
2022-06-14 09:40:00,99.39,99.49,99.29,99.4,20901.0,84.7141,84.7993,84.6288,84.7226,20901.0
2022-06-14 09:45:00,99.4,100.06,99.33,99.87,28905.0,84.7226,85.2851,84.6629,85.1232,28905.0
2022-06-14 09:50:00,99.92,99.93,99.41,99.57,28589.0,85.1658,85.1743,84.7311,84.8675,28589.0
2022-06-14 09:55:00,99.66,99.79,99.59,99.71,48829.0,84.9442,85.055,84.8845,84.9868,48829.0
2022-06-14 10:00:00,99.7,99.78,99.21,99.25,38818.0,84.9783,85.0465,84.5607,84.5947,38818.0
2022-06-14 10:05:00,99.28,99.47,99.1,99.37,35119.0,84.6203,84.7823,84.4669,84.697,35119.0
2022-06-14 10:10:00,99.34,99.64,99.21,99.56,35380.0,84.6715,84.9272,84.5607,84.859,35380.0
2022-06-14 10:15:00,99.54,99.71,99.39,99.56,75938.0,84.8419,84.9868,84.7141,84.859,75938.0
2022-06-14 10:20:00,99.54,99.64,99.35,99.59,21334.0,84.8419,84.9272,84.68,84.8845,21334.0
2022-06-14 10:25:00,99.59,99.63,99.11,99.11,24957.0,84.8845,84.9186,84.4754,84.4754,24957.0
2022-06-14 10:30:00,99.1,99.27,98.95,99.2,32274.0,84.4669,84.6118,84.339,84.5521,32274.0
2022-06-14 10:35:00,99.18,99.19,98.9,99.03,21436.0,84.5351,84.5436,84.2964,84.4072,21436.0
2022-06-14 10:40:00,99.02,99.02,98.74,99.0,36288.0,84.3987,84.3987,84.1601,84.3817,36288.0
2022-06-14 10:45:00,99.01,99.34,99.01,99.33,34301.0,84.3902,84.6715,84.3902,84.6629,34301.0
2022-06-14 10:50:00,99.34,99.43,99.16,99.21,21970.0,84.6715,84.7482,84.518,84.5607,21970.0
2022-06-14 10:55:00,99.16,99.53,99.13,99.48,34164.0,84.518,84.8334,84.4925,84.7908,34164.0
2022-06-14 11:00:00,99.48,99.6,99.42,99.5,28497.0,84.7908,84.8931,84.7396,84.8078,28497.0
2022-06-14 11:05:00,99.5,99.56,99.14,99.28,41554.0,84.8078,84.859,84.501,84.6203,41554.0
2022-06-14 11:10:00,99.3,99.34,99.2,99.26,49073.0,84.6374,84.6715,84.5521,84.6033,49073.0
2022-06-14 11:15:00,99.25,99.4,99.21,99.33,48051.0,84.5947,84.7226,84.5607,84.6629,48051.0
2022-06-14 11:20:00,99.31,99.34,99.05,99.29,55584.0,84.6459,84.6715,84.4243,84.6288,55584.0
2022-06-14 11:25:00,99.27,99.47,99.23,99.28,38632.0,84.6118,84.7823,84.5777,84.6203,38632.0
2022-06-14 11:30:00,99.28,99.3,99.05,99.12,59788.0,84.6203,84.6374,84.4243,84.4839,59788.0
2022-06-14 11:35:00,99.11,99.11,98.64,98.64,25459.0,84.4754,84.4754,84.0748,84.0748,25459.0
2022-06-14 11:40:00,98.61,98.67,98.54,98.57,17159.0,84.0493,84.1004,83.9896,84.0152,17159.0
2022-06-14 11:45:00,98.53,98.58,98.21,98.28,20852.0,83.9811,84.0237,83.7083,83.768,20852.0
2022-06-14 11:50:00,98.26,98.32,98.19,98.31,23866.0,83.7509,83.8021,83.6913,83.7935,23866.0
2022-06-14 11:55:00,98.32,98.51,98.27,98.37,14212.0,83.8021,83.964,83.7595,83.8447,14212.0
2022-06-14 12:00:00,98.32,98.32,98.09,98.18,14524.0,83.8021,83.8021,83.606,83.6827,14524.0
2022-06-14 12:05:00,98.17,98.33,98.17,98.33,13934.0,83.6742,83.8106,83.6742,83.8106,13934.0
2022-06-14 12:10:00,98.33,98.37,98.23,98.28,12514.0,83.8106,83.8447,83.7254,83.768,12514.0
2022-06-14 12:15:00,98.29,98.42,98.23,98.39,17263.0,83.7765,83.8873,83.7254,83.8617,17263.0
2022-06-14 12:20:00,98.38,98.48,98.25,98.32,12969.0,83.8532,83.9384,83.7424,83.8021,12969.0
2022-06-14 12:25:00,98.33,98.33,98.2,98.22,19103.0,83.8106,83.8106,83.6998,83.7168,19103.0
2022-06-14 12:30:00,98.23,98.23,98.07,98.17,14692.0,83.7254,83.7254,83.589,83.6742,14692.0
2022-06-14 12:35:00,98.14,98.27,98.12,98.17,22807.0,83.6487,83.7595,83.6316,83.6742,22807.0
2022-06-14 12:40:00,98.15,98.26,98.11,98.13,22137.0,83.6572,83.7509,83.6231,83.6401,22137.0
2022-06-14 12:45:00,98.14,98.21,98.12,98.15,25041.0,83.6487,83.7083,83.6316,83.6572,25041.0
2022-06-14 12:50:00,98.14,98.29,98.11,98.26,23214.0,83.6487,83.7765,83.6231,83.7509,23214.0
2022-06-14 12:55:00,98.27,98.52,98.27,98.51,12878.0,83.7595,83.9725,83.7595,83.964,12878.0
2022-06-14 13:00:00,98.53,98.63,98.46,98.54,22671.0,83.9811,84.0663,83.9214,83.9896,22671.0
2022-06-14 13:05:00,98.52,98.87,98.48,98.75,21118.0,83.9725,84.2709,83.9384,84.1686,21118.0
2022-06-14 13:10:00,98.75,98.75,98.48,98.59,14881.0,84.1686,84.1686,83.9384,84.0322,14881.0
2022-06-14 13:15:00,98.6,98.87,98.56,98.73,14706.0,84.0407,84.2709,84.0066,84.1515,14706.0
2022-06-14 13:20:00,98.73,98.9,98.71,98.75,13765.0,84.1515,84.2964,84.1345,84.1686,13765.0
2022-06-14 13:25:00,98.73,98.76,98.66,98.76,17386.0,84.1515,84.1771,84.0919,84.1771,17386.0
2022-06-14 13:30:00,98.75,98.8,98.66,98.7,17048.0,84.1686,84.2112,84.0919,84.126,17048.0
2022-06-14 13:35:00,98.69,98.72,98.46,98.6,22638.0,84.1174,84.143,83.9214,84.0407,22638.0
2022-06-14 13:40:00,98.6,98.63,98.38,98.4,13609.0,84.0407,84.0663,83.8532,83.8703,13609.0
2022-06-14 13:45:00,98.43,98.54,98.39,98.48,16329.0,83.8958,83.9896,83.8617,83.9384,16329.0
2022-06-14 13:50:00,98.48,98.59,98.46,98.57,11232.0,83.9384,84.0322,83.9214,84.0152,11232.0
2022-06-14 13:55:00,98.57,98.67,98.52,98.53,13924.0,84.0152,84.1004,83.9725,83.9811,13924.0
2022-06-14 14:00:00,98.54,98.81,98.52,98.72,32280.0,83.9896,84.2197,83.9725,84.143,32280.0
2022-06-14 14:05:00,98.71,99.0,98.7,99.0,25446.0,84.1345,84.3817,84.126,84.3817,25446.0
2022-06-14 14:10:00,98.99,98.99,98.48,98.53,24721.0,84.3731,84.3731,83.9384,83.9811,24721.0
2022-06-14 14:15:00,98.55,98.58,98.4,98.42,20082.0,83.9981,84.0237,83.8703,83.8873,20082.0
2022-06-14 14:20:00,98.41,98.52,98.37,98.44,22871.0,83.8788,83.9725,83.8447,83.9044,22871.0
2022-06-14 14:25:00,98.43,98.43,98.31,98.34,9083.0,83.8958,83.8958,83.7935,83.8191,9083.0
2022-06-14 14:30:00,98.31,98.35,98.21,98.33,13740.0,83.7935,83.8276,83.7083,83.8106,13740.0
2022-06-14 14:35:00,98.34,98.58,98.34,98.55,15318.0,83.8191,84.0237,83.8191,83.9981,15318.0
2022-06-14 14:40:00,98.53,98.53,98.29,98.31,11670.0,83.9811,83.9811,83.7765,83.7935,11670.0
2022-06-14 14:45:00,98.31,98.39,98.31,98.35,18625.0,83.7935,83.8617,83.7935,83.8276,18625.0
2022-06-14 14:50:00,98.35,98.5,98.3,98.43,10563.0,83.8276,83.9555,83.785,83.8958,10563.0
2022-06-14 14:55:00,98.4,98.41,98.29,98.33,16342.0,83.8703,83.8788,83.7765,83.8106,16342.0
2022-06-14 15:00:00,98.34,98.48,98.31,98.47,16259.0,83.8191,83.9384,83.7935,83.9299,16259.0
2022-06-14 15:05:00,98.47,98.5,98.37,98.39,19506.0,83.9299,83.9555,83.8447,83.8617,19506.0
2022-06-14 15:10:00,98.39,98.41,98.32,98.32,27469.0,83.8617,83.8788,83.8021,83.8021,27469.0
2022-06-14 15:15:00,98.32,98.43,98.31,98.43,28719.0,83.8021,83.8958,83.7935,83.8958,28719.0
2022-06-14 15:20:00,98.44,98.58,98.4,98.56,41102.0,83.9044,84.0237,83.8703,84.0066,41102.0
2022-06-14 15:25:00,98.57,98.85,98.54,98.78,42413.0,84.0152,84.2538,83.9896,84.1941,42413.0
2022-06-14 15:30:00,98.78,98.99,98.77,98.94,57011.0,84.1941,84.3731,84.1856,84.3305,57011.0
2022-06-14 15:35:00,98.95,99.35,98.89,99.31,70590.0,84.339,84.68,84.2879,84.6459,70590.0
2022-06-14 15:40:00,99.33,99.34,99.05,99.07,53510.0,84.6629,84.6715,84.4243,84.4413,53510.0
2022-06-14 15:45:00,99.08,99.27,99.0,99.19,59712.0,84.4499,84.6118,84.3817,84.5436,59712.0
2022-06-14 15:50:00,99.2,99.23,98.86,98.94,84298.0,84.5521,84.5777,84.2623,84.3305,84298.0
2022-06-14 15:55:00,98.92,99.17,98.92,99.01,245538.0,84.3135,84.5266,84.3135,84.3902,245538.0
2022-06-15 09:30:00,99.59,99.8,99.44,99.73,84510.0,84.8845,85.0635,84.7567,85.0039,84510.0
2022-06-15 09:35:00,99.67,99.82,99.55,99.56,22233.0,84.9527,85.0806,84.8505,84.859,22233.0
2022-06-15 09:40:00,99.58,99.82,99.41,99.64,37485.0,84.876,85.0806,84.7311,84.9272,37485.0
2022-06-15 09:45:00,99.7,99.98,99.59,99.89,25015.0,84.9783,85.217,84.8845,85.1402,25015.0
2022-06-15 09:50:00,99.88,100.2,99.82,100.15,22256.0,85.1317,85.4045,85.0806,85.3619,22256.0
2022-06-15 09:55:00,100.2,100.35,100.14,100.15,15506.0,85.4045,85.5323,85.3533,85.3619,15506.0
2022-06-15 10:00:00,100.12,100.14,99.81,100.01,46539.0,85.3363,85.3533,85.0721,85.2425,46539.0
2022-06-15 10:05:00,99.99,100.07,99.81,99.81,29988.0,85.2255,85.2937,85.0721,85.0721,29988.0
2022-06-15 10:10:00,99.8,100.07,99.78,99.94,27402.0,85.0635,85.2937,85.0465,85.1829,27402.0
2022-06-15 10:15:00,99.96,99.99,99.84,99.84,26182.0,85.1999,85.2255,85.0976,85.0976,26182.0
2022-06-15 10:20:00,99.83,99.83,99.68,99.75,35760.0,85.0891,85.0891,84.9613,85.0209,35760.0
2022-06-15 10:25:00,99.74,99.74,99.55,99.66,32275.0,85.0124,85.0124,84.8505,84.9442,32275.0
2022-06-15 10:30:00,99.64,99.69,99.46,99.63,155886.0,84.9272,84.9698,84.7737,84.9186,155886.0
2022-06-15 10:35:00,99.65,99.8,99.65,99.71,18466.0,84.9357,85.0635,84.9357,84.9868,18466.0
2022-06-15 10:40:00,99.68,99.7,99.48,99.5,172146.0,84.9613,84.9783,84.7908,84.8078,172146.0
2022-06-15 10:45:00,99.5,99.56,99.48,99.55,21640.0,84.8078,84.859,84.7908,84.8505,21640.0
2022-06-15 10:50:00,99.54,99.63,99.44,99.51,38248.0,84.8419,84.9186,84.7567,84.8164,38248.0
2022-06-15 10:55:00,99.49,99.63,99.43,99.58,45609.0,84.7993,84.9186,84.7482,84.876,45609.0
2022-06-15 11:00:00,99.58,99.6,99.46,99.52,50797.0,84.876,84.8931,84.7737,84.8249,50797.0
2022-06-15 11:05:00,99.52,99.58,99.48,99.51,47711.0,84.8249,84.876,84.7908,84.8164,47711.0
2022-06-15 11:10:00,99.5,99.5,99.21,99.21,71143.0,84.8078,84.8078,84.5607,84.5607,71143.0
2022-06-15 11:15:00,99.2,99.21,98.73,98.8,48815.0,84.5521,84.5607,84.1515,84.2112,48815.0
2022-06-15 11:20:00,98.78,99.0,98.77,98.9,58459.0,84.1941,84.3817,84.1856,84.2964,58459.0
2022-06-15 11:25:00,98.89,98.93,98.71,98.81,118394.0,84.2879,84.322,84.1345,84.2197,118394.0
2022-06-15 11:30:00,98.81,98.81,98.4,98.41,37621.0,84.2197,84.2197,83.8703,83.8788,37621.0
2022-06-15 11:35:00,98.36,98.47,98.25,98.4,81034.0,83.8362,83.9299,83.7424,83.8703,81034.0
2022-06-15 11:40:00,98.41,98.47,98.32,98.41,54931.0,83.8788,83.9299,83.8021,83.8788,54931.0
2022-06-15 11:45:00,98.38,98.43,98.34,98.34,37535.0,83.8532,83.8958,83.8191,83.8191,37535.0
2022-06-15 11:50:00,98.33,98.6,98.31,98.53,61114.0,83.8106,84.0407,83.7935,83.9811,61114.0
2022-06-15 11:55:00,98.54,98.69,98.53,98.67,40894.0,83.9896,84.1174,83.9811,84.1004,40894.0
2022-06-15 12:00:00,98.67,98.72,98.58,98.62,33270.0,84.1004,84.143,84.0237,84.0578,33270.0
2022-06-15 12:05:00,98.64,98.66,98.49,98.51,65885.0,84.0748,84.0919,83.947,83.964,65885.0
2022-06-15 12:10:00,98.52,98.78,98.51,98.76,32849.0,83.9725,84.1941,83.964,84.1771,32849.0
2022-06-15 12:15:00,98.78,98.84,98.74,98.8,21076.0,84.1941,84.2453,84.1601,84.2112,21076.0
2022-06-15 12:20:00,98.8,98.84,98.74,98.8,50336.0,84.2112,84.2453,84.1601,84.2112,50336.0
2022-06-15 12:25:00,98.8,98.8,98.49,98.58,38631.0,84.2112,84.2112,83.947,84.0237,38631.0
2022-06-15 12:30:00,98.58,98.68,98.52,98.61,26009.0,84.0237,84.1089,83.9725,84.0493,26009.0
2022-06-15 12:35:00,98.62,98.67,98.45,98.47,24393.0,84.0578,84.1004,83.9129,83.9299,24393.0
2022-06-15 12:40:00,98.48,98.74,98.15,98.15,53514.0,83.9384,84.1601,83.6572,83.6572,53514.0
2022-06-15 12:45:00,98.15,98.15,97.95,98.06,61736.0,83.6572,83.6572,83.4867,83.5805,61736.0
2022-06-15 12:50:00,98.08,98.1,97.98,98.09,36529.0,83.5975,83.6146,83.5123,83.606,36529.0
2022-06-15 12:55:00,98.11,98.14,97.99,97.99,19638.0,83.6231,83.6487,83.5208,83.5208,19638.0
2022-06-15 13:00:00,97.99,98.14,97.95,98.14,44898.0,83.5208,83.6487,83.4867,83.6487,44898.0
2022-06-15 13:05:00,98.14,98.18,98.09,98.1,16274.0,83.6487,83.6827,83.606,83.6146,16274.0
2022-06-15 13:10:00,98.07,98.11,98.02,98.03,22915.0,83.589,83.6231,83.5464,83.5549,22915.0
2022-06-15 13:15:00,98.02,98.25,98.0,98.23,33131.0,83.5464,83.7424,83.5293,83.7254,33131.0
2022-06-15 13:20:00,98.24,98.29,98.21,98.23,24006.0,83.7339,83.7765,83.7083,83.7254,24006.0
2022-06-15 13:25:00,98.23,98.56,98.23,98.56,9987.0,83.7254,84.0066,83.7254,84.0066,9987.0
2022-06-15 13:30:00,98.54,98.61,98.34,98.35,18835.0,83.9896,84.0493,83.8191,83.8276,18835.0
2022-06-15 13:35:00,98.36,98.5,98.36,98.46,15671.0,83.8362,83.9555,83.8362,83.9214,15671.0
2022-06-15 13:40:00,98.45,98.57,98.44,98.44,20562.0,83.9129,84.0152,83.9044,83.9044,20562.0
2022-06-15 13:45:00,98.46,98.46,98.27,98.32,29035.0,83.9214,83.9214,83.7595,83.8021,29035.0
2022-06-15 13:50:00,98.31,98.49,98.22,98.49,20122.0,83.7935,83.947,83.7168,83.947,20122.0
2022-06-15 13:55:00,98.48,98.6,98.44,98.46,20536.0,83.9384,84.0407,83.9044,83.9214,20536.0
2022-06-15 14:00:00,98.34,98.98,98.03,98.23,28797.0,83.8191,84.3646,83.5549,83.7254,28797.0
2022-06-15 14:05:00,98.26,98.32,98.02,98.29,31774.0,83.7509,83.8021,83.5464,83.7765,31774.0
2022-06-15 14:10:00,98.27,98.31,98.09,98.26,20793.0,83.7595,83.7935,83.606,83.7509,20793.0
2022-06-15 14:15:00,98.21,98.48,98.13,98.29,14551.0,83.7083,83.9384,83.6401,83.7765,14551.0
2022-06-15 14:20:00,98.29,98.35,98.1,98.19,18687.0,83.7765,83.8276,83.6146,83.6913,18687.0
2022-06-15 14:25:00,98.18,98.36,98.15,98.3,22118.0,83.6827,83.8362,83.6572,83.785,22118.0
2022-06-15 14:30:00,98.27,98.35,97.88,98.11,38357.0,83.7595,83.8276,83.427,83.6231,38357.0
2022-06-15 14:35:00,98.1,98.89,98.1,98.68,70182.0,83.6146,84.2879,83.6146,84.1089,70182.0
2022-06-15 14:40:00,98.68,99.24,98.62,98.86,127256.0,84.1089,84.5862,84.0578,84.2623,127256.0
2022-06-15 14:45:00,98.9,99.03,98.63,98.67,95259.0,84.2964,84.4072,84.0663,84.1004,95259.0
2022-06-15 14:50:00,98.67,98.8,98.26,98.32,66513.0,84.1004,84.2112,83.7509,83.8021,66513.0
2022-06-15 14:55:00,98.33,98.4,98.02,98.08,63742.0,83.8106,83.8703,83.5464,83.5975,63742.0
2022-06-15 15:00:00,98.09,98.3,98.07,98.22,60460.0,83.606,83.785,83.589,83.7168,60460.0
2022-06-15 15:05:00,98.28,98.31,98.04,98.05,33967.0,83.768,83.7935,83.5634,83.5719,33967.0
2022-06-15 15:10:00,98.02,98.13,97.89,98.08,69628.0,83.5464,83.6401,83.4356,83.5975,69628.0
2022-06-15 15:15:00,98.11,98.24,98.05,98.13,66024.0,83.6231,83.7339,83.5719,83.6401,66024.0
2022-06-15 15:20:00,98.14,98.43,98.1,98.39,51288.0,83.6487,83.8958,83.6146,83.8617,51288.0
2022-06-15 15:25:00,98.37,98.58,98.36,98.57,50946.0,83.8447,84.0237,83.8362,84.0152,50946.0
2022-06-15 15:30:00,98.56,98.87,98.54,98.86,62496.0,84.0066,84.2709,83.9896,84.2623,62496.0
2022-06-15 15:35:00,98.86,98.93,98.58,98.59,61394.0,84.2623,84.322,84.0237,84.0322,61394.0
2022-06-15 15:40:00,98.58,98.58,98.04,98.06,105615.0,84.0237,84.0237,83.5634,83.5805,105615.0
2022-06-15 15:45:00,98.06,98.26,97.93,98.26,80270.0,83.5805,83.7509,83.4697,83.7509,80270.0
2022-06-15 15:50:00,98.27,98.27,97.96,98.1,93471.0,83.7595,83.7595,83.4952,83.6146,93471.0
2022-06-15 15:55:00,98.08,98.33,98.08,98.21,196750.0,83.5975,83.8106,83.5975,83.7083,196750.0
2022-06-16 09:30:00,97.25,97.61,96.46,96.56,157952.0,82.8901,83.1969,82.2167,82.302,157952.0
2022-06-16 09:35:00,96.56,96.72,96.34,96.44,44291.0,82.302,82.4383,82.1144,82.1997,44291.0
2022-06-16 09:40:00,96.47,96.59,96.26,96.31,35326.0,82.2252,82.3275,82.0463,82.0889,35326.0
2022-06-16 09:45:00,96.32,96.57,96.29,96.49,30120.0,82.0974,82.3105,82.0718,82.2423,30120.0
2022-06-16 09:50:00,96.51,96.57,96.31,96.51,33103.0,82.2593,82.3105,82.0889,82.2593,33103.0
2022-06-16 09:55:00,96.52,96.87,96.48,96.73,39042.0,82.2679,82.5662,82.2338,82.4469,39042.0
2022-06-16 10:00:00,96.69,97.19,96.59,96.93,58697.0,82.4128,82.8389,82.3275,82.6173,58697.0
2022-06-16 10:05:00,96.96,97.35,96.58,97.34,49516.0,82.6429,82.9753,82.319,82.9668,49516.0
2022-06-16 10:10:00,97.33,97.34,96.92,97.04,34360.0,82.9583,82.9668,82.6088,82.7111,34360.0
2022-06-16 10:15:00,97.02,97.14,96.9,96.92,26011.0,82.694,82.7963,82.5917,82.6088,26011.0
2022-06-16 10:20:00,96.9,97.52,96.89,97.44,22750.0,82.5917,83.1202,82.5832,83.052,22750.0
2022-06-16 10:25:00,97.42,97.43,96.85,97.2,481632.0,83.035,83.0435,82.5491,82.8475,481632.0
2022-06-16 10:30:00,97.19,97.33,97.18,97.28,55211.0,82.8389,82.9583,82.8304,82.9156,55211.0
2022-06-16 10:35:00,97.3,97.47,97.24,97.35,31704.0,82.9327,83.0776,82.8815,82.9753,31704.0
2022-06-16 10:40:00,97.34,97.46,97.06,97.06,20625.0,82.9668,83.0691,82.7281,82.7281,20625.0
2022-06-16 10:45:00,97.06,97.14,97.01,97.04,42976.0,82.7281,82.7963,82.6855,82.7111,42976.0
2022-06-16 10:50:00,97.02,97.02,96.77,96.84,74243.0,82.694,82.694,82.4809,82.5406,74243.0
2022-06-16 10:55:00,96.87,96.97,96.82,96.83,20690.0,82.5662,82.6514,82.5236,82.5321,20690.0
2022-06-16 11:00:00,96.82,96.88,96.81,96.83,17052.0,82.5236,82.5747,82.515,82.5321,17052.0
2022-06-16 11:05:00,96.84,96.9,96.74,96.76,22559.0,82.5406,82.5917,82.4554,82.4724,22559.0
2022-06-16 11:10:00,96.75,97.06,96.72,97.05,19307.0,82.4639,82.7281,82.4383,82.7196,19307.0
2022-06-16 11:15:00,97.09,97.42,96.98,97.36,58446.0,82.7537,83.035,82.6599,82.9838,58446.0
2022-06-16 11:20:00,97.38,97.41,97.25,97.25,16658.0,83.0009,83.0264,82.8901,82.8901,16658.0
2022-06-16 11:25:00,97.23,97.45,97.21,97.36,19691.0,82.873,83.0605,82.856,82.9838,19691.0
2022-06-16 11:30:00,97.36,97.38,97.2,97.29,19620.0,82.9838,83.0009,82.8475,82.9242,19620.0
2022-06-16 11:35:00,97.29,97.42,97.26,97.38,18702.0,82.9242,83.035,82.8986,83.0009,18702.0
2022-06-16 11:40:00,97.39,97.4,97.19,97.31,17985.0,83.0094,83.0179,82.8389,82.9412,17985.0
2022-06-16 11:45:00,97.32,97.45,97.24,97.44,14383.0,82.9497,83.0605,82.8815,83.052,14383.0
2022-06-16 11:50:00,97.46,97.51,97.33,97.34,13326.0,83.0691,83.1117,82.9583,82.9668,13326.0
2022-06-16 11:55:00,97.34,97.53,97.33,97.53,12889.0,82.9668,83.1287,82.9583,83.1287,12889.0
2022-06-16 12:00:00,97.56,97.8,97.51,97.72,19130.0,83.1543,83.3589,83.1117,83.2907,19130.0
2022-06-16 12:05:00,97.71,97.72,97.41,97.42,55505.0,83.2821,83.2907,83.0264,83.035,55505.0
2022-06-16 12:10:00,97.44,97.45,97.27,97.27,16718.0,83.052,83.0605,82.9071,82.9071,16718.0
2022-06-16 12:15:00,97.27,97.39,97.25,97.29,19708.0,82.9071,83.0094,82.8901,82.9242,19708.0
2022-06-16 12:20:00,97.28,97.41,97.27,97.37,13202.0,82.9156,83.0264,82.9071,82.9923,13202.0
2022-06-16 12:25:00,97.38,97.58,97.38,97.57,16191.0,83.0009,83.1713,83.0009,83.1628,16191.0
2022-06-16 12:30:00,97.6,97.77,97.54,97.69,13767.0,83.1884,83.3333,83.1372,83.2651,13767.0
2022-06-16 12:35:00,97.67,97.68,97.57,97.59,11735.0,83.2481,83.2566,83.1628,83.1799,11735.0
2022-06-16 12:40:00,97.6,97.67,97.51,97.64,7587.0,83.1884,83.2481,83.1117,83.2225,7587.0
2022-06-16 12:45:00,97.65,97.74,97.6,97.72,13825.0,83.231,83.3077,83.1884,83.2907,13825.0
2022-06-16 12:50:00,97.66,97.71,97.54,97.61,8330.0,83.2395,83.2821,83.1372,83.1969,8330.0
2022-06-16 12:55:00,97.64,97.64,97.45,97.57,16331.0,83.2225,83.2225,83.0605,83.1628,16331.0
2022-06-16 13:00:00,97.57,97.6,97.48,97.5,5739.0,83.1628,83.1884,83.0861,83.1032,5739.0
2022-06-16 13:05:00,97.5,97.83,97.44,97.79,27520.0,83.1032,83.3844,83.052,83.3503,27520.0
2022-06-16 13:10:00,97.78,97.79,97.62,97.69,13695.0,83.3418,83.3503,83.2054,83.2651,13695.0
2022-06-16 13:15:00,97.7,97.76,97.64,97.68,8195.0,83.2736,83.3248,83.2225,83.2566,8195.0
2022-06-16 13:20:00,97.7,97.72,97.53,97.58,16996.0,83.2736,83.2907,83.1287,83.1713,16996.0
2022-06-16 13:25:00,97.56,98.06,97.56,98.02,18096.0,83.1543,83.5805,83.1543,83.5464,18096.0
2022-06-16 13:30:00,98.0,98.01,97.83,97.96,18120.0,83.5293,83.5378,83.3844,83.4952,18120.0
2022-06-16 13:35:00,97.98,98.22,97.89,98.21,23666.0,83.5123,83.7168,83.4356,83.7083,23666.0
2022-06-16 13:40:00,98.23,98.24,98.02,98.02,26531.0,83.7254,83.7339,83.5464,83.5464,26531.0
2022-06-16 13:45:00,98.02,98.15,97.97,98.13,30089.0,83.5464,83.6572,83.5038,83.6401,30089.0
2022-06-16 13:50:00,98.15,98.24,98.13,98.19,28615.0,83.6572,83.7339,83.6401,83.6913,28615.0
2022-06-16 13:55:00,98.17,98.3,98.1,98.12,41976.0,83.6742,83.785,83.6146,83.6316,41976.0
2022-06-16 14:00:00,98.1,98.5,98.03,98.21,57264.0,83.6146,83.9555,83.5549,83.7083,57264.0
2022-06-16 14:05:00,98.17,98.18,98.06,98.15,35993.0,83.6742,83.6827,83.5805,83.6572,35993.0
2022-06-16 14:10:00,98.14,98.33,98.06,98.29,29189.0,83.6487,83.8106,83.5805,83.7765,29189.0
2022-06-16 14:15:00,98.28,98.28,98.16,98.23,20720.0,83.768,83.768,83.6657,83.7254,20720.0
2022-06-16 14:20:00,98.23,98.31,98.12,98.15,27203.0,83.7254,83.7935,83.6316,83.6572,27203.0
2022-06-16 14:25:00,98.15,98.25,98.13,98.17,27095.0,83.6572,83.7424,83.6401,83.6742,27095.0
2022-06-16 14:30:00,98.16,98.3,98.07,98.15,33661.0,83.6657,83.785,83.589,83.6572,33661.0
2022-06-16 14:35:00,98.15,98.16,98.07,98.11,25886.0,83.6572,83.6657,83.589,83.6231,25886.0
2022-06-16 14:40:00,98.12,98.23,98.07,98.11,20016.0,83.6316,83.7254,83.589,83.6231,20016.0
2022-06-16 14:45:00,98.09,98.15,97.81,97.83,26125.0,83.606,83.6572,83.3674,83.3844,26125.0
2022-06-16 14:50:00,97.84,97.87,97.74,97.76,14859.0,83.3929,83.4185,83.3077,83.3248,14859.0
2022-06-16 14:55:00,97.74,97.86,97.74,97.86,19261.0,83.3077,83.41,83.3077,83.41,19261.0
2022-06-16 15:00:00,97.87,98.17,97.84,98.15,26829.0,83.4185,83.6742,83.3929,83.6572,26829.0
2022-06-16 15:05:00,98.13,98.46,98.09,98.46,36457.0,83.6401,83.9214,83.606,83.9214,36457.0
2022-06-16 15:10:00,98.43,98.6,98.28,98.34,33246.0,83.8958,84.0407,83.768,83.8191,33246.0
2022-06-16 15:15:00,98.34,98.34,98.2,98.31,37689.0,83.8191,83.8191,83.6998,83.7935,37689.0
2022-06-16 15:20:00,98.34,98.42,98.19,98.2,43579.0,83.8191,83.8873,83.6913,83.6998,43579.0
2022-06-16 15:25:00,98.19,98.32,98.09,98.11,45191.0,83.6913,83.8021,83.606,83.6231,45191.0
2022-06-16 15:30:00,98.1,98.1,97.81,97.85,53675.0,83.6146,83.6146,83.3674,83.4015,53675.0
2022-06-16 15:35:00,97.84,98.1,97.84,98.04,31872.0,83.3929,83.6146,83.3929,83.5634,31872.0
2022-06-16 15:40:00,98.06,98.22,97.83,97.84,58969.0,83.5805,83.7168,83.3844,83.3929,58969.0
2022-06-16 15:45:00,97.84,97.86,97.62,97.73,85843.0,83.3929,83.41,83.2054,83.2992,85843.0
2022-06-16 15:50:00,97.7,97.89,97.6,97.83,160933.0,83.2736,83.4356,83.1884,83.3844,160933.0
2022-06-16 15:55:00,97.83,98.31,97.79,98.31,337267.0,83.3844,83.7935,83.3503,83.7935,337267.0
2022-06-17 09:30:00,98.0,99.05,97.89,99.03,1163747.0,83.5293,84.4243,83.4356,84.4072,1163747.0
2022-06-17 09:35:00,99.04,99.06,98.64,99.0,47823.0,84.4158,84.4328,84.0748,84.3817,47823.0
2022-06-17 09:40:00,99.07,99.15,98.61,98.72,52160.0,84.4413,84.5095,84.0493,84.143,52160.0
2022-06-17 09:45:00,98.77,99.16,98.56,98.65,29950.0,84.1856,84.518,84.0066,84.0833,29950.0
2022-06-17 09:50:00,98.61,98.82,98.42,98.82,32613.0,84.0493,84.2282,83.8873,84.2282,32613.0
2022-06-17 09:55:00,98.86,98.91,98.52,98.64,30691.0,84.2623,84.305,83.9725,84.0748,30691.0
2022-06-17 10:00:00,98.61,98.69,98.33,98.42,35763.0,84.0493,84.1174,83.8106,83.8873,35763.0
2022-06-17 10:05:00,98.43,98.63,98.4,98.53,27690.0,83.8958,84.0663,83.8703,83.9811,27690.0
2022-06-17 10:10:00,98.57,98.66,98.52,98.56,30033.0,84.0152,84.0919,83.9725,84.0066,30033.0
2022-06-17 10:15:00,98.55,98.56,98.24,98.47,38057.0,83.9981,84.0066,83.7339,83.9299,38057.0
2022-06-17 10:20:00,98.45,98.49,98.25,98.47,21333.0,83.9129,83.947,83.7424,83.9299,21333.0
2022-06-17 10:25:00,98.42,98.52,98.23,98.28,22156.0,83.8873,83.9725,83.7254,83.768,22156.0
2022-06-17 10:30:00,98.23,98.38,98.19,98.31,23185.0,83.7254,83.8532,83.6913,83.7935,23185.0
2022-06-17 10:35:00,98.26,98.46,98.23,98.42,51577.0,83.7509,83.9214,83.7254,83.8873,51577.0
2022-06-17 10:40:00,98.39,98.61,98.35,98.57,47838.0,83.8617,84.0493,83.8276,84.0152,47838.0
2022-06-17 10:45:00,98.55,98.57,98.4,98.45,46782.0,83.9981,84.0152,83.8703,83.9129,46782.0
2022-06-17 10:50:00,98.45,98.67,98.4,98.67,39693.0,83.9129,84.1004,83.8703,84.1004,39693.0
2022-06-17 10:55:00,98.69,98.74,98.5,98.5,24588.0,84.1174,84.1601,83.9555,83.9555,24588.0
2022-06-17 11:00:00,98.5,98.62,98.42,98.56,28083.0,83.9555,84.0578,83.8873,84.0066,28083.0
2022-06-17 11:05:00,98.52,98.63,98.47,98.55,22705.0,83.9725,84.0663,83.9299,83.9981,22705.0
2022-06-17 11:10:00,98.56,98.64,98.2,98.21,60651.0,84.0066,84.0748,83.6998,83.7083,60651.0
2022-06-17 11:15:00,98.22,98.64,98.22,98.59,29831.0,83.7168,84.0748,83.7168,84.0322,29831.0
2022-06-17 11:20:00,98.62,98.67,98.36,98.41,46846.0,84.0578,84.1004,83.8362,83.8788,46846.0
2022-06-17 11:25:00,98.4,98.56,98.28,98.56,42098.0,83.8703,84.0066,83.768,84.0066,42098.0
2022-06-17 11:30:00,98.58,98.85,98.58,98.64,18046.0,84.0237,84.2538,84.0237,84.0748,18046.0
2022-06-17 11:35:00,98.67,98.7,98.47,98.6,39282.0,84.1004,84.126,83.9299,84.0407,39282.0
2022-06-17 11:40:00,98.61,98.65,98.49,98.49,37080.0,84.0493,84.0833,83.947,83.947,37080.0
2022-06-17 11:45:00,98.44,98.69,98.43,98.65,36670.0,83.9044,84.1174,83.8958,84.0833,36670.0
2022-06-17 11:50:00,98.63,98.68,98.44,98.58,45987.0,84.0663,84.1089,83.9044,84.0237,45987.0
2022-06-17 11:55:00,98.57,98.76,98.54,98.66,29201.0,84.0152,84.1771,83.9896,84.0919,29201.0
2022-06-17 12:00:00,98.66,98.69,98.29,98.41,375555.0,84.0919,84.1174,83.7765,83.8788,375555.0
2022-06-17 12:05:00,98.42,98.57,98.28,98.42,116461.0,83.8873,84.0152,83.768,83.8873,116461.0
2022-06-17 12:10:00,98.43,98.51,98.14,98.17,68593.0,83.8958,83.964,83.6487,83.6742,68593.0
2022-06-17 12:15:00,98.17,98.4,98.17,98.36,39517.0,83.6742,83.8703,83.6742,83.8362,39517.0
2022-06-17 12:20:00,98.36,98.55,98.34,98.49,37716.0,83.8362,83.9981,83.8191,83.947,37716.0
2022-06-17 12:25:00,98.51,98.62,98.45,98.57,15140.0,83.964,84.0578,83.9129,84.0152,15140.0
2022-06-17 12:30:00,98.58,98.58,98.35,98.39,105528.0,84.0237,84.0237,83.8276,83.8617,105528.0
2022-06-17 12:35:00,98.37,98.4,98.21,98.39,16744.0,83.8447,83.8703,83.7083,83.8617,16744.0
2022-06-17 12:40:00,98.37,98.45,98.31,98.41,15414.0,83.8447,83.9129,83.7935,83.8788,15414.0
2022-06-17 12:45:00,98.41,98.43,98.31,98.31,21791.0,83.8788,83.8958,83.7935,83.7935,21791.0
2022-06-17 12:50:00,98.27,98.27,98.0,98.07,24052.0,83.7595,83.7595,83.5293,83.589,24052.0
2022-06-17 12:55:00,98.05,98.2,98.0,98.13,14522.0,83.5719,83.6998,83.5293,83.6401,14522.0
2022-06-17 13:00:00,98.14,98.29,98.11,98.24,17212.0,83.6487,83.7765,83.6231,83.7339,17212.0
2022-06-17 13:05:00,98.23,98.6,98.22,98.56,18490.0,83.7254,84.0407,83.7168,84.0066,18490.0
2022-06-17 13:10:00,98.55,98.61,98.47,98.49,27949.0,83.9981,84.0493,83.9299,83.947,27949.0
2022-06-17 13:15:00,98.49,98.55,98.47,98.5,26505.0,83.947,83.9981,83.9299,83.9555,26505.0
2022-06-17 13:20:00,98.5,98.59,98.47,98.59,37881.0,83.9555,84.0322,83.9299,84.0322,37881.0
2022-06-17 13:25:00,98.58,98.64,98.5,98.64,28790.0,84.0237,84.0748,83.9555,84.0748,28790.0
2022-06-17 13:30:00,98.66,98.71,98.57,98.66,11557.0,84.0919,84.1345,84.0152,84.0919,11557.0
2022-06-17 13:35:00,98.66,98.78,98.59,98.66,19100.0,84.0919,84.1941,84.0322,84.0919,19100.0
2022-06-17 13:40:00,98.66,98.91,98.66,98.9,14749.0,84.0919,84.305,84.0919,84.2964,14749.0
2022-06-17 13:45:00,98.9,98.97,98.62,98.77,46869.0,84.2964,84.3561,84.0578,84.1856,46869.0
2022-06-17 13:50:00,98.78,98.83,98.69,98.71,33417.0,84.1941,84.2368,84.1174,84.1345,33417.0
2022-06-17 13:55:00,98.69,98.76,98.56,98.69,30570.0,84.1174,84.1771,84.0066,84.1174,30570.0
2022-06-17 14:00:00,98.71,98.93,98.62,98.93,28204.0,84.1345,84.322,84.0578,84.322,28204.0
2022-06-17 14:05:00,98.93,99.01,98.82,98.95,32266.0,84.322,84.3902,84.2282,84.339,32266.0
2022-06-17 14:10:00,98.94,98.96,98.82,98.94,29625.0,84.3305,84.3476,84.2282,84.3305,29625.0
2022-06-17 14:15:00,98.96,99.01,98.9,98.93,73261.0,84.3476,84.3902,84.2964,84.322,73261.0
2022-06-17 14:20:00,98.95,99.04,98.91,98.93,28900.0,84.339,84.4158,84.305,84.322,28900.0
2022-06-17 14:25:00,98.94,98.94,98.71,98.72,22183.0,84.3305,84.3305,84.1345,84.143,22183.0
2022-06-17 14:30:00,98.71,98.86,98.68,98.82,30741.0,84.1345,84.2623,84.1089,84.2282,30741.0
2022-06-17 14:35:00,98.83,98.94,98.73,98.93,23375.0,84.2368,84.3305,84.1515,84.322,23375.0
2022-06-17 14:40:00,98.94,99.12,98.87,98.88,26947.0,84.3305,84.4839,84.2709,84.2794,26947.0
2022-06-17 14:45:00,98.88,99.02,98.79,98.83,49539.0,84.2794,84.3987,84.2027,84.2368,49539.0
2022-06-17 14:50:00,98.81,98.81,98.69,98.69,29023.0,84.2197,84.2197,84.1174,84.1174,29023.0
2022-06-17 14:55:00,98.68,98.77,98.64,98.75,44080.0,84.1089,84.1856,84.0748,84.1686,44080.0
2022-06-17 15:00:00,98.77,98.94,98.75,98.86,60829.0,84.1856,84.3305,84.1686,84.2623,60829.0
2022-06-17 15:05:00,98.85,98.92,98.78,98.9,69684.0,84.2538,84.3135,84.1941,84.2964,69684.0
2022-06-17 15:10:00,98.89,98.89,98.36,98.47,64628.0,84.2879,84.2879,83.8362,83.9299,64628.0
2022-06-17 15:15:00,98.45,98.46,98.34,98.39,37361.0,83.9129,83.9214,83.8191,83.8617,37361.0
2022-06-17 15:20:00,98.38,98.59,98.38,98.53,85653.0,83.8532,84.0322,83.8532,83.9811,85653.0
2022-06-17 15:25:00,98.54,98.71,98.52,98.63,194073.0,83.9896,84.1345,83.9725,84.0663,194073.0
2022-06-17 15:30:00,98.64,98.65,98.43,98.52,47375.0,84.0748,84.0833,83.8958,83.9725,47375.0
2022-06-17 15:35:00,98.53,98.65,98.5,98.59,112020.0,83.9811,84.0833,83.9555,84.0322,112020.0
2022-06-17 15:40:00,98.58,98.6,98.44,98.48,97019.0,84.0237,84.0407,83.9044,83.9384,97019.0
2022-06-17 15:45:00,98.48,98.48,98.27,98.37,65148.0,83.9384,83.9384,83.7595,83.8447,65148.0
2022-06-17 15:50:00,98.38,98.39,98.0,98.06,240850.0,83.8532,83.8617,83.5293,83.5805,240850.0
2022-06-17 15:55:00,98.06,98.16,97.8,97.95,779670.0,83.5805,83.6657,83.3589,83.4867,779670.0
2022-06-21 09:30:00,100.0,100.0,98.61,98.72,155369.0,85.234,85.234,84.0493,84.143,155369.0
2022-06-21 09:35:00,98.74,99.24,98.35,99.14,43727.0,84.1601,84.5862,83.8276,84.501,43727.0
2022-06-21 09:40:00,99.17,99.39,98.96,99.02,36971.0,84.5266,84.7141,84.3476,84.3987,36971.0
2022-06-21 09:45:00,99.03,99.35,99.01,99.13,29667.0,84.4072,84.68,84.3902,84.4925,29667.0
2022-06-21 09:50:00,99.12,99.13,98.2,98.2,35483.0,84.4839,84.4925,83.6998,83.6998,35483.0
2022-06-21 09:55:00,98.17,98.22,97.79,97.84,73675.0,83.6742,83.7168,83.3503,83.3929,73675.0
2022-06-21 10:00:00,97.85,98.11,97.82,97.91,31700.0,83.4015,83.6231,83.3759,83.4526,31700.0
2022-06-21 10:05:00,97.86,97.94,97.68,97.7,27170.0,83.41,83.4782,83.2566,83.2736,27170.0
2022-06-21 10:10:00,97.72,98.17,97.72,98.05,33274.0,83.2907,83.6742,83.2907,83.5719,33274.0
2022-06-21 10:15:00,98.06,98.17,97.97,97.97,21897.0,83.5805,83.6742,83.5038,83.5038,21897.0
2022-06-21 10:20:00,97.95,98.17,97.86,98.16,21342.0,83.4867,83.6742,83.41,83.6657,21342.0
2022-06-21 10:25:00,98.16,98.16,97.95,98.14,35446.0,83.6657,83.6657,83.4867,83.6487,35446.0
2022-06-21 10:30:00,98.16,98.31,98.14,98.3,38113.0,83.6657,83.7935,83.6487,83.785,38113.0
2022-06-21 10:35:00,98.3,98.49,98.25,98.49,25911.0,83.785,83.947,83.7424,83.947,25911.0
2022-06-21 10:40:00,98.55,98.67,98.5,98.66,14917.0,83.9981,84.1004,83.9555,84.0919,14917.0
2022-06-21 10:45:00,98.64,98.69,98.53,98.53,19613.0,84.0748,84.1174,83.9811,83.9811,19613.0
2022-06-21 10:50:00,98.55,98.57,98.43,98.55,19500.0,83.9981,84.0152,83.8958,83.9981,19500.0
2022-06-21 10:55:00,98.56,98.56,98.32,98.43,56906.0,84.0066,84.0066,83.8021,83.8958,56906.0
2022-06-21 11:00:00,98.43,98.72,98.42,98.71,22934.0,83.8958,84.143,83.8873,84.1345,22934.0
2022-06-21 11:05:00,98.72,98.88,98.61,98.63,32979.0,84.143,84.2794,84.0493,84.0663,32979.0
2022-06-21 11:10:00,98.64,98.66,98.42,98.5,22280.0,84.0748,84.0919,83.8873,83.9555,22280.0
2022-06-21 11:15:00,98.49,98.59,98.46,98.47,25606.0,83.947,84.0322,83.9214,83.9299,25606.0
2022-06-21 11:20:00,98.46,98.61,98.46,98.49,23735.0,83.9214,84.0493,83.9214,83.947,23735.0
2022-06-21 11:25:00,98.5,98.55,98.44,98.53,15916.0,83.9555,83.9981,83.9044,83.9811,15916.0
2022-06-21 11:30:00,98.53,98.56,98.45,98.54,21948.0,83.9811,84.0066,83.9129,83.9896,21948.0
2022-06-21 11:35:00,98.55,98.67,98.4,98.45,20690.0,83.9981,84.1004,83.8703,83.9129,20690.0
2022-06-21 11:40:00,98.44,98.53,98.39,98.4,25134.0,83.9044,83.9811,83.8617,83.8703,25134.0
2022-06-21 11:45:00,98.37,98.38,98.15,98.23,17845.0,83.8447,83.8532,83.6572,83.7254,17845.0
2022-06-21 11:50:00,98.25,98.25,98.03,98.04,27435.0,83.7424,83.7424,83.5549,83.5634,27435.0
2022-06-21 11:55:00,98.04,98.07,97.96,98.04,25244.0,83.5634,83.589,83.4952,83.5634,25244.0
2022-06-21 12:00:00,98.05,98.12,97.95,97.97,21702.0,83.5719,83.6316,83.4867,83.5038,21702.0
2022-06-21 12:05:00,97.96,98.07,97.94,98.02,24264.0,83.4952,83.589,83.4782,83.5464,24264.0
2022-06-21 12:10:00,98.03,98.08,97.86,97.97,123491.0,83.5549,83.5975,83.41,83.5038,123491.0
2022-06-21 12:15:00,97.98,98.01,97.86,97.89,108839.0,83.5123,83.5378,83.41,83.4356,108839.0
2022-06-21 12:20:00,97.9,98.0,97.74,98.0,61711.0,83.4441,83.5293,83.3077,83.5293,61711.0
2022-06-21 12:25:00,98.0,98.02,97.88,97.91,30928.0,83.5293,83.5464,83.427,83.4526,30928.0
2022-06-21 12:30:00,97.91,98.18,97.91,98.01,136610.0,83.4526,83.6827,83.4526,83.5378,136610.0
2022-06-21 12:35:00,98.02,98.08,97.94,98.0,27948.0,83.5464,83.5975,83.4782,83.5293,27948.0
2022-06-21 12:40:00,98.01,98.26,97.96,98.22,17364.0,83.5378,83.7509,83.4952,83.7168,17364.0
2022-06-21 12:45:00,98.24,98.28,98.14,98.25,9770.0,83.7339,83.768,83.6487,83.7424,9770.0
2022-06-21 12:50:00,98.28,98.28,98.16,98.27,25984.0,83.768,83.768,83.6657,83.7595,25984.0
2022-06-21 12:55:00,98.28,98.41,98.28,98.41,9913.0,83.768,83.8788,83.768,83.8788,9913.0
2022-06-21 13:00:00,98.39,98.47,98.38,98.45,17744.0,83.8617,83.9299,83.8532,83.9129,17744.0
2022-06-21 13:05:00,98.47,98.63,98.46,98.59,45433.0,83.9299,84.0663,83.9214,84.0322,45433.0
2022-06-21 13:10:00,98.58,98.64,98.48,98.59,30418.0,84.0237,84.0748,83.9384,84.0322,30418.0
2022-06-21 13:15:00,98.58,98.63,98.52,98.59,22017.0,84.0237,84.0663,83.9725,84.0322,22017.0
2022-06-21 13:20:00,98.59,98.59,98.35,98.35,29554.0,84.0322,84.0322,83.8276,83.8276,29554.0
2022-06-21 13:25:00,98.34,98.49,98.33,98.49,16708.0,83.8191,83.947,83.8106,83.947,16708.0
2022-06-21 13:30:00,98.49,98.68,98.49,98.64,19744.0,83.947,84.1089,83.947,84.0748,19744.0
2022-06-21 13:35:00,98.62,98.71,98.59,98.69,18342.0,84.0578,84.1345,84.0322,84.1174,18342.0
2022-06-21 13:40:00,98.67,98.69,98.61,98.64,26500.0,84.1004,84.1174,84.0493,84.0748,26500.0
2022-06-21 13:45:00,98.63,98.73,98.61,98.69,26026.0,84.0663,84.1515,84.0493,84.1174,26026.0
2022-06-21 13:50:00,98.68,98.76,98.67,98.68,18681.0,84.1089,84.1771,84.1004,84.1089,18681.0
2022-06-21 13:55:00,98.68,98.75,98.64,98.66,18354.0,84.1089,84.1686,84.0748,84.0919,18354.0
2022-06-21 14:00:00,98.67,98.82,98.66,98.82,29464.0,84.1004,84.2282,84.0919,84.2282,29464.0
2022-06-21 14:05:00,98.81,99.06,98.81,99.06,17610.0,84.2197,84.4328,84.2197,84.4328,17610.0
2022-06-21 14:10:00,99.09,99.35,99.08,99.3,81703.0,84.4584,84.68,84.4499,84.6374,81703.0
2022-06-21 14:15:00,99.31,99.35,99.21,99.27,45184.0,84.6459,84.68,84.5607,84.6118,45184.0
2022-06-21 14:20:00,99.27,99.27,98.93,98.98,19187.0,84.6118,84.6118,84.322,84.3646,19187.0
2022-06-21 14:25:00,98.99,99.06,98.95,98.99,48179.0,84.3731,84.4328,84.339,84.3731,48179.0
2022-06-21 14:30:00,99.0,99.01,98.9,99.0,21309.0,84.3817,84.3902,84.2964,84.3817,21309.0
2022-06-21 14:35:00,99.0,99.01,98.93,99.0,25960.0,84.3817,84.3902,84.322,84.3817,25960.0
2022-06-21 14:40:00,99.0,99.37,98.99,99.31,95153.0,84.3817,84.697,84.3731,84.6459,95153.0
2022-06-21 14:45:00,99.31,99.31,99.03,99.21,67676.0,84.6459,84.6459,84.4072,84.5607,67676.0
2022-06-21 14:50:00,99.2,99.51,99.2,99.48,39692.0,84.5521,84.8164,84.5521,84.7908,39692.0
2022-06-21 14:55:00,99.49,99.55,99.35,99.41,22282.0,84.7993,84.8505,84.68,84.7311,22282.0
2022-06-21 15:00:00,99.42,99.49,99.36,99.41,15691.0,84.7396,84.7993,84.6885,84.7311,15691.0
2022-06-21 15:05:00,99.41,99.45,99.32,99.45,18203.0,84.7311,84.7652,84.6544,84.7652,18203.0
2022-06-21 15:10:00,99.47,99.54,99.41,99.48,96727.0,84.7823,84.8419,84.7311,84.7908,96727.0
2022-06-21 15:15:00,99.49,99.62,99.45,99.6,48296.0,84.7993,84.9101,84.7652,84.8931,48296.0
2022-06-21 15:20:00,99.59,99.76,99.56,99.75,31478.0,84.8845,85.0294,84.859,85.0209,31478.0
2022-06-21 15:25:00,99.75,99.77,99.62,99.7,128520.0,85.0209,85.038,84.9101,84.9783,128520.0
2022-06-21 15:30:00,99.71,99.9,99.65,99.9,69029.0,84.9868,85.1488,84.9357,85.1488,69029.0
2022-06-21 15:35:00,99.88,99.94,99.85,99.93,49779.0,85.1317,85.1829,85.1062,85.1743,49779.0
2022-06-21 15:40:00,99.92,100.02,99.84,99.89,59119.0,85.1658,85.2511,85.0976,85.1402,59119.0
2022-06-21 15:45:00,99.89,99.97,99.83,99.94,66739.0,85.1402,85.2084,85.0891,85.1829,66739.0
2022-06-21 15:50:00,99.94,100.06,99.84,100.01,112981.0,85.1829,85.2851,85.0976,85.2425,112981.0
2022-06-21 15:55:00,100.01,100.15,99.92,100.11,314865.0,85.2425,85.3619,85.1658,85.3278,314865.0
2022-06-22 09:30:00,99.73,100.14,99.2,99.31,156519.0,85.0039,85.3533,84.5521,84.6459,156519.0
2022-06-22 09:35:00,99.37,99.67,98.93,99.37,135095.0,84.697,84.9527,84.322,84.697,135095.0
2022-06-22 09:40:00,99.39,99.55,99.07,99.51,147682.0,84.7141,84.8505,84.4413,84.8164,147682.0
2022-06-22 09:45:00,99.52,99.62,98.68,99.06,57188.0,84.8249,84.9101,84.1089,84.4328,57188.0
2022-06-22 09:50:00,99.06,99.39,98.94,99.36,37764.0,84.4328,84.7141,84.3305,84.6885,37764.0
2022-06-22 09:55:00,99.38,99.48,98.79,98.81,46941.0,84.7056,84.7908,84.2027,84.2197,46941.0
2022-06-22 10:00:00,98.79,98.86,98.03,98.1,75130.0,84.2027,84.2623,83.5549,83.6146,75130.0
2022-06-22 10:05:00,98.1,98.11,97.4,97.53,112708.0,83.6146,83.6231,83.0179,83.1287,112708.0
2022-06-22 10:10:00,97.53,97.56,97.21,97.43,121583.0,83.1287,83.1543,82.856,83.0435,121583.0
2022-06-22 10:15:00,97.39,98.06,97.32,97.96,120761.0,83.0094,83.5805,82.9497,83.4952,120761.0
2022-06-22 10:20:00,97.97,98.52,97.92,98.47,47213.0,83.5038,83.9725,83.4611,83.9299,47213.0
2022-06-22 10:25:00,98.5,98.5,98.2,98.3,62807.0,83.9555,83.9555,83.6998,83.785,62807.0
2022-06-22 10:30:00,98.29,98.43,98.25,98.28,32162.0,83.7765,83.8958,83.7424,83.768,32162.0
2022-06-22 10:35:00,98.26,98.46,98.2,98.4,35582.0,83.7509,83.9214,83.6998,83.8703,35582.0
2022-06-22 10:40:00,98.42,98.55,98.27,98.35,26972.0,83.8873,83.9981,83.7595,83.8276,26972.0
2022-06-22 10:45:00,98.34,98.51,98.28,98.5,32418.0,83.8191,83.964,83.768,83.9555,32418.0
2022-06-22 10:50:00,98.5,98.64,98.34,98.47,72314.0,83.9555,84.0748,83.8191,83.9299,72314.0
2022-06-22 10:55:00,98.47,98.74,98.37,98.7,21672.0,83.9299,84.1601,83.8447,84.126,21672.0
2022-06-22 11:00:00,98.7,98.78,98.58,98.7,21536.0,84.126,84.1941,84.0237,84.126,21536.0
2022-06-22 11:05:00,98.7,98.87,98.59,98.87,13888.0,84.126,84.2709,84.0322,84.2709,13888.0
2022-06-22 11:10:00,98.83,98.91,98.67,98.88,10979.0,84.2368,84.305,84.1004,84.2794,10979.0
2022-06-22 11:15:00,98.88,98.97,98.79,98.85,15229.0,84.2794,84.3561,84.2027,84.2538,15229.0
2022-06-22 11:20:00,98.89,98.98,98.8,98.95,39269.0,84.2879,84.3646,84.2112,84.339,39269.0
2022-06-22 11:25:00,98.96,99.18,98.93,99.17,58682.0,84.3476,84.5351,84.322,84.5266,58682.0
2022-06-22 11:30:00,99.19,99.28,99.1,99.16,53456.0,84.5436,84.6203,84.4669,84.518,53456.0
2022-06-22 11:35:00,99.14,99.25,99.11,99.24,8786.0,84.501,84.5947,84.4754,84.5862,8786.0
2022-06-22 11:40:00,99.27,99.27,99.15,99.16,26916.0,84.6118,84.6118,84.5095,84.518,26916.0
2022-06-22 11:45:00,99.16,99.22,99.0,99.12,23554.0,84.518,84.5692,84.3817,84.4839,23554.0
2022-06-22 11:50:00,99.14,99.17,99.0,99.1,41107.0,84.501,84.5266,84.3817,84.4669,41107.0
2022-06-22 11:55:00,99.15,99.2,99.06,99.1,19049.0,84.5095,84.5521,84.4328,84.4669,19049.0
2022-06-22 12:00:00,99.12,99.29,98.87,98.93,19506.0,84.4839,84.6288,84.2709,84.322,19506.0
2022-06-22 12:05:00,98.89,99.03,98.87,99.03,17132.0,84.2879,84.4072,84.2709,84.4072,17132.0
2022-06-22 12:10:00,99.05,99.29,99.05,99.28,17486.0,84.4243,84.6288,84.4243,84.6203,17486.0
2022-06-22 12:15:00,99.28,99.33,99.11,99.3,14290.0,84.6203,84.6629,84.4754,84.6374,14290.0
2022-06-22 12:20:00,99.29,99.4,99.27,99.4,19489.0,84.6288,84.7226,84.6118,84.7226,19489.0
2022-06-22 12:25:00,99.38,99.45,99.33,99.33,39733.0,84.7056,84.7652,84.6629,84.6629,39733.0
2022-06-22 12:30:00,99.33,99.42,99.32,99.42,22654.0,84.6629,84.7396,84.6544,84.7396,22654.0
2022-06-22 12:35:00,99.42,99.46,99.28,99.45,20720.0,84.7396,84.7737,84.6203,84.7652,20720.0
2022-06-22 12:40:00,99.47,99.61,99.46,99.58,11461.0,84.7823,84.9016,84.7737,84.876,11461.0
2022-06-22 12:45:00,99.59,99.67,99.57,99.67,7553.0,84.8845,84.9527,84.8675,84.9527,7553.0
2022-06-22 12:50:00,99.66,99.7,99.56,99.56,8476.0,84.9442,84.9783,84.859,84.859,8476.0
2022-06-22 12:55:00,99.56,99.6,99.53,99.54,15205.0,84.859,84.8931,84.8334,84.8419,15205.0
2022-06-22 13:00:00,99.54,99.56,99.38,99.44,37601.0,84.8419,84.859,84.7056,84.7567,37601.0
2022-06-22 13:05:00,99.46,99.53,99.46,99.49,7785.0,84.7737,84.8334,84.7737,84.7993,7785.0
2022-06-22 13:10:00,99.48,99.54,99.42,99.46,9500.0,84.7908,84.8419,84.7396,84.7737,9500.0
2022-06-22 13:15:00,99.46,99.47,99.36,99.44,4805.0,84.7737,84.7823,84.6885,84.7567,4805.0
2022-06-22 13:20:00,99.46,99.5,99.36,99.37,9097.0,84.7737,84.8078,84.6885,84.697,9097.0
2022-06-22 13:25:00,99.36,99.49,99.34,99.48,25916.0,84.6885,84.7993,84.6715,84.7908,25916.0
2022-06-22 13:30:00,99.46,99.53,99.35,99.37,19241.0,84.7737,84.8334,84.68,84.697,19241.0
2022-06-22 13:35:00,99.35,99.35,99.21,99.33,17949.0,84.68,84.68,84.5607,84.6629,17949.0
2022-06-22 13:40:00,99.31,99.36,99.23,99.28,31618.0,84.6459,84.6885,84.5777,84.6203,31618.0
2022-06-22 13:45:00,99.29,99.37,99.2,99.21,19361.0,84.6288,84.697,84.5521,84.5607,19361.0
2022-06-22 13:50:00,99.22,99.24,99.08,99.1,14319.0,84.5692,84.5862,84.4499,84.4669,14319.0
2022-06-22 13:55:00,99.14,99.34,99.13,99.34,18226.0,84.501,84.6715,84.4925,84.6715,18226.0
2022-06-22 14:00:00,99.35,99.48,99.3,99.46,10549.0,84.68,84.7908,84.6374,84.7737,10549.0
2022-06-22 14:05:00,99.46,99.58,99.38,99.58,15802.0,84.7737,84.876,84.7056,84.876,15802.0
2022-06-22 14:10:00,99.57,99.57,99.49,99.54,17351.0,84.8675,84.8675,84.7993,84.8419,17351.0
2022-06-22 14:15:00,99.54,99.58,99.39,99.42,19235.0,84.8419,84.876,84.7141,84.7396,19235.0
2022-06-22 14:20:00,99.4,99.4,99.25,99.38,17247.0,84.7226,84.7226,84.5947,84.7056,17247.0
2022-06-22 14:25:00,99.38,99.39,99.27,99.38,24943.0,84.7056,84.7141,84.6118,84.7056,24943.0
2022-06-22 14:30:00,99.39,99.46,99.37,99.43,13886.0,84.7141,84.7737,84.697,84.7482,13886.0
2022-06-22 14:35:00,99.42,99.42,99.32,99.38,19386.0,84.7396,84.7396,84.6544,84.7056,19386.0
2022-06-22 14:40:00,99.37,99.38,99.19,99.19,29511.0,84.697,84.7056,84.5436,84.5436,29511.0
2022-06-22 14:45:00,99.19,99.27,99.19,99.19,17503.0,84.5436,84.6118,84.5436,84.5436,17503.0
2022-06-22 14:50:00,99.17,99.2,99.11,99.19,13683.0,84.5266,84.5521,84.4754,84.5436,13683.0
2022-06-22 14:55:00,99.19,99.29,99.19,99.25,13599.0,84.5436,84.6288,84.5436,84.5947,13599.0
2022-06-22 15:00:00,99.26,99.4,99.25,99.38,20699.0,84.6033,84.7226,84.5947,84.7056,20699.0
2022-06-22 15:05:00,99.38,99.46,99.29,99.34,10775.0,84.7056,84.7737,84.6288,84.6715,10775.0
2022-06-22 15:10:00,99.34,99.36,99.25,99.3,24667.0,84.6715,84.6885,84.5947,84.6374,24667.0
2022-06-22 15:15:00,99.3,99.38,99.15,99.17,20712.0,84.6374,84.7056,84.5095,84.5266,20712.0
2022-06-22 15:20:00,99.17,99.25,99.17,99.21,35322.0,84.5266,84.5947,84.5266,84.5607,35322.0
2022-06-22 15:25:00,99.2,99.2,99.06,99.12,22246.0,84.5521,84.5521,84.4328,84.4839,22246.0
2022-06-22 15:30:00,99.12,99.19,99.09,99.1,16384.0,84.4839,84.5436,84.4584,84.4669,16384.0
2022-06-22 15:35:00,99.08,99.09,98.95,99.06,26807.0,84.4499,84.4584,84.339,84.4328,26807.0
2022-06-22 15:40:00,99.06,99.2,99.03,99.12,30393.0,84.4328,84.5521,84.4072,84.4839,30393.0
2022-06-22 15:45:00,99.12,99.15,99.03,99.14,33203.0,84.4839,84.5095,84.4072,84.501,33203.0
2022-06-22 15:50:00,99.13,99.24,99.07,99.22,96037.0,84.4925,84.5862,84.4413,84.5692,96037.0
2022-06-22 15:55:00,99.21,99.31,99.15,99.19,449040.0,84.5607,84.6459,84.5095,84.5436,449040.0
2022-06-23 09:30:00,99.5,100.0,99.34,99.94,70959.0,84.8078,85.234,84.6715,85.1829,70959.0
2022-06-23 09:35:00,100.0,100.37,99.69,100.35,34099.0,85.234,85.5494,84.9698,85.5323,34099.0
2022-06-23 09:40:00,100.42,101.0,100.36,100.9,30488.0,85.592,86.0863,85.5408,86.0011,30488.0
2022-06-23 09:45:00,100.92,101.03,100.72,100.91,29471.0,86.0182,86.1119,85.8477,86.0096,29471.0
2022-06-23 09:50:00,100.95,101.23,100.95,101.03,23728.0,86.0437,86.2824,86.0437,86.1119,23728.0
2022-06-23 09:55:00,100.97,101.11,100.73,101.09,27225.0,86.0608,86.1801,85.8562,86.1631,27225.0
2022-06-23 10:00:00,101.05,101.12,100.47,100.58,20212.0,86.129,86.1886,85.6346,85.7284,20212.0
2022-06-23 10:05:00,100.61,100.78,100.53,100.67,24368.0,85.7539,85.8988,85.6857,85.8051,24368.0
2022-06-23 10:10:00,100.69,100.88,100.64,100.84,26704.0,85.8221,85.9841,85.7795,85.95,26704.0
2022-06-23 10:15:00,100.81,101.0,100.73,100.82,27112.0,85.9244,86.0863,85.8562,85.9329,27112.0
2022-06-23 10:20:00,100.81,101.11,100.81,101.0,16900.0,85.9244,86.1801,85.9244,86.0863,16900.0
2022-06-23 10:25:00,100.98,101.02,100.64,100.73,39338.0,86.0693,86.1034,85.7795,85.8562,39338.0
2022-06-23 10:30:00,100.77,100.88,100.51,100.59,26029.0,85.8903,85.9841,85.6687,85.7369,26029.0
2022-06-23 10:35:00,100.56,100.82,100.5,100.8,16687.0,85.7113,85.9329,85.6602,85.9159,16687.0
2022-06-23 10:40:00,100.81,100.91,100.74,100.8,35506.0,85.9244,86.0096,85.8647,85.9159,35506.0
2022-06-23 10:45:00,100.77,101.09,100.77,100.99,43798.0,85.8903,86.1631,85.8903,86.0778,43798.0
2022-06-23 10:50:00,100.96,101.02,100.83,100.84,31771.0,86.0523,86.1034,85.9414,85.95,31771.0
2022-06-23 10:55:00,100.84,100.89,100.7,100.84,21563.0,85.95,85.9926,85.8306,85.95,21563.0
2022-06-23 11:00:00,100.83,101.0,100.78,100.91,16781.0,85.9414,86.0863,85.8988,86.0096,16781.0
2022-06-23 11:05:00,100.88,100.89,100.64,100.83,34296.0,85.9841,85.9926,85.7795,85.9414,34296.0
2022-06-23 11:10:00,100.85,100.85,100.75,100.79,9273.0,85.9585,85.9585,85.8733,85.9074,9273.0
2022-06-23 11:15:00,100.79,100.84,100.72,100.84,41125.0,85.9074,85.95,85.8477,85.95,41125.0
2022-06-23 11:20:00,100.83,100.85,100.64,100.65,17881.0,85.9414,85.9585,85.7795,85.788,17881.0
2022-06-23 11:25:00,100.62,100.62,100.16,100.29,17727.0,85.7625,85.7625,85.3704,85.4812,17727.0
2022-06-23 11:30:00,100.3,100.3,99.86,99.98,20048.0,85.4897,85.4897,85.1147,85.217,20048.0
2022-06-23 11:35:00,99.99,100.03,99.89,100.01,10233.0,85.2255,85.2596,85.1402,85.2425,10233.0
2022-06-23 11:40:00,99.98,100.26,99.95,100.26,21742.0,85.217,85.4556,85.1914,85.4556,21742.0
2022-06-23 11:45:00,100.27,100.34,100.21,100.31,34294.0,85.4641,85.5238,85.413,85.4982,34294.0
2022-06-23 11:50:00,100.32,100.38,100.29,100.34,23921.0,85.5068,85.5579,85.4812,85.5238,23921.0
2022-06-23 11:55:00,100.33,100.34,100.07,100.31,36015.0,85.5153,85.5238,85.2937,85.4982,36015.0
2022-06-23 12:00:00,100.33,100.4,100.24,100.39,31024.0,85.5153,85.5749,85.4386,85.5664,31024.0
2022-06-23 12:05:00,100.38,100.55,100.36,100.46,16074.0,85.5579,85.7028,85.5408,85.6261,16074.0
2022-06-23 12:10:00,100.42,100.64,100.38,100.57,22917.0,85.592,85.7795,85.5579,85.7198,22917.0
2022-06-23 12:15:00,100.56,100.66,100.45,100.66,18867.0,85.7113,85.7965,85.6176,85.7965,18867.0
2022-06-23 12:20:00,100.66,100.8,100.65,100.77,15376.0,85.7965,85.9159,85.788,85.8903,15376.0
2022-06-23 12:25:00,100.77,100.81,100.67,100.7,19425.0,85.8903,85.9244,85.8051,85.8306,19425.0
2022-06-23 12:30:00,100.74,100.79,100.67,100.74,17975.0,85.8647,85.9074,85.8051,85.8647,17975.0
2022-06-23 12:35:00,100.76,100.84,100.71,100.76,15268.0,85.8818,85.95,85.8392,85.8818,15268.0
2022-06-23 12:40:00,100.76,100.89,100.74,100.84,16886.0,85.8818,85.9926,85.8647,85.95,16886.0
2022-06-23 12:45:00,100.85,100.89,100.71,100.87,9377.0,85.9585,85.9926,85.8392,85.9755,9377.0
2022-06-23 12:50:00,100.84,100.88,100.67,100.86,13476.0,85.95,85.9841,85.8051,85.967,13476.0
2022-06-23 12:55:00,100.86,100.95,100.73,100.81,15311.0,85.967,86.0437,85.8562,85.9244,15311.0
2022-06-23 13:00:00,100.81,100.83,100.69,100.77,14543.0,85.9244,85.9414,85.8221,85.8903,14543.0
2022-06-23 13:05:00,100.78,100.84,100.71,100.76,10773.0,85.8988,85.95,85.8392,85.8818,10773.0
2022-06-23 13:10:00,100.73,100.77,100.68,100.77,7231.0,85.8562,85.8903,85.8136,85.8903,7231.0
2022-06-23 13:15:00,100.77,100.8,100.74,100.78,8195.0,85.8903,85.9159,85.8647,85.8988,8195.0
2022-06-23 13:20:00,100.79,100.87,100.69,100.83,14103.0,85.9074,85.9755,85.8221,85.9414,14103.0
2022-06-23 13:25:00,100.84,100.93,100.72,100.81,14614.0,85.95,86.0267,85.8477,85.9244,14614.0
2022-06-23 13:30:00,100.8,100.84,100.76,100.83,9492.0,85.9159,85.95,85.8818,85.9414,9492.0
2022-06-23 13:35:00,100.84,100.87,100.74,100.82,9021.0,85.95,85.9755,85.8647,85.9329,9021.0
2022-06-23 13:40:00,100.83,100.87,100.73,100.78,16128.0,85.9414,85.9755,85.8562,85.8988,16128.0
2022-06-23 13:45:00,100.78,100.9,100.76,100.9,13756.0,85.8988,86.0011,85.8818,86.0011,13756.0
2022-06-23 13:50:00,100.89,100.97,100.88,100.94,9604.0,85.9926,86.0608,85.9841,86.0352,9604.0
2022-06-23 13:55:00,100.95,100.95,100.84,100.87,9377.0,86.0437,86.0437,85.95,85.9755,9377.0
2022-06-23 14:00:00,100.87,100.97,100.85,100.94,12511.0,85.9755,86.0608,85.9585,86.0352,12511.0
2022-06-23 14:05:00,100.95,101.03,100.89,100.96,16064.0,86.0437,86.1119,85.9926,86.0523,16064.0
2022-06-23 14:10:00,100.97,101.07,100.97,101.02,13048.0,86.0608,86.146,86.0608,86.1034,13048.0
2022-06-23 14:15:00,101.04,101.11,101.02,101.04,13780.0,86.1204,86.1801,86.1034,86.1204,13780.0
2022-06-23 14:20:00,101.05,101.19,101.04,101.19,21321.0,86.129,86.2483,86.1204,86.2483,21321.0
2022-06-23 14:25:00,101.18,101.2,101.1,101.11,22956.0,86.2398,86.2568,86.1716,86.1801,22956.0
2022-06-23 14:30:00,101.12,101.3,101.12,101.23,11598.0,86.1886,86.342,86.1886,86.2824,11598.0
2022-06-23 14:35:00,101.22,101.31,101.2,101.25,20588.0,86.2739,86.3506,86.2568,86.2994,20588.0
2022-06-23 14:40:00,101.25,101.29,101.23,101.26,12565.0,86.2994,86.3335,86.2824,86.308,12565.0
2022-06-23 14:45:00,101.25,101.3,101.22,101.3,14066.0,86.2994,86.342,86.2739,86.342,14066.0
2022-06-23 14:50:00,101.28,101.3,101.23,101.27,13273.0,86.325,86.342,86.2824,86.3165,13273.0
2022-06-23 14:55:00,101.24,101.31,101.18,101.31,15332.0,86.2909,86.3506,86.2398,86.3506,15332.0
2022-06-23 15:00:00,101.31,101.38,101.21,101.36,15601.0,86.3506,86.4102,86.2653,86.3932,15601.0
2022-06-23 15:05:00,101.35,101.4,101.29,101.4,29323.0,86.3847,86.4273,86.3335,86.4273,29323.0
2022-06-23 15:10:00,101.41,101.42,101.35,101.4,24073.0,86.4358,86.4443,86.3847,86.4273,24073.0
2022-06-23 15:15:00,101.41,101.43,101.31,101.35,30464.0,86.4358,86.4529,86.3506,86.3847,30464.0
2022-06-23 15:20:00,101.36,101.42,101.33,101.34,32368.0,86.3932,86.4443,86.3676,86.3761,32368.0
2022-06-23 15:25:00,101.36,101.45,101.34,101.38,46074.0,86.3932,86.4699,86.3761,86.4102,46074.0
2022-06-23 15:30:00,101.38,101.55,101.37,101.55,47966.0,86.4102,86.5551,86.4017,86.5551,47966.0
2022-06-23 15:35:00,101.55,101.55,101.37,101.39,56963.0,86.5551,86.5551,86.4017,86.4188,56963.0
2022-06-23 15:40:00,101.38,101.49,101.37,101.45,55259.0,86.4102,86.504,86.4017,86.4699,55259.0
2022-06-23 15:45:00,101.45,101.53,101.4,101.48,105984.0,86.4699,86.5381,86.4273,86.4955,105984.0
2022-06-23 15:50:00,101.49,101.81,101.48,101.7,200502.0,86.504,86.7767,86.4955,86.683,200502.0
2022-06-23 15:55:00,101.7,101.87,101.54,101.58,745011.0,86.683,86.8279,86.5466,86.5807,745011.0
2022-06-24 09:30:00,102.0,102.19,101.37,101.37,102398.0,86.9387,87.1006,86.4017,86.4017,102398.0
2022-06-24 09:35:00,101.38,101.48,100.99,101.07,37951.0,86.4102,86.4955,86.0778,86.146,37951.0
2022-06-24 09:40:00,101.09,101.83,101.0,101.43,106828.0,86.1631,86.7938,86.0863,86.4529,106828.0
2022-06-24 09:45:00,101.4,101.52,101.12,101.5,57845.0,86.4273,86.5296,86.1886,86.5125,57845.0
2022-06-24 09:50:00,101.45,101.51,101.16,101.17,85103.0,86.4699,86.521,86.2227,86.2312,85103.0
2022-06-24 09:55:00,101.17,101.58,101.16,101.58,27451.0,86.2312,86.5807,86.2227,86.5807,27451.0
2022-06-24 10:00:00,101.62,102.13,101.62,101.68,41999.0,86.6148,87.0495,86.6148,86.6659,41999.0
2022-06-24 10:05:00,101.71,101.82,101.49,101.75,33277.0,86.6915,86.7853,86.504,86.7256,33277.0
2022-06-24 10:10:00,101.78,101.87,101.41,101.48,26611.0,86.7512,86.8279,86.4358,86.4955,26611.0
2022-06-24 10:15:00,101.55,101.94,101.55,101.84,19804.0,86.5551,86.8875,86.5551,86.8023,19804.0
2022-06-24 10:20:00,101.86,102.01,101.77,101.78,22171.0,86.8194,86.9472,86.7426,86.7512,22171.0
2022-06-24 10:25:00,101.74,101.8,101.51,101.67,20185.0,86.7171,86.7682,86.521,86.6574,20185.0
2022-06-24 10:30:00,101.66,101.71,101.5,101.57,14773.0,86.6489,86.6915,86.5125,86.5722,14773.0
2022-06-24 10:35:00,101.59,101.59,101.41,101.51,24899.0,86.5892,86.5892,86.4358,86.521,24899.0
2022-06-24 10:40:00,101.51,101.59,101.44,101.55,42030.0,86.521,86.5892,86.4614,86.5551,42030.0
2022-06-24 10:45:00,101.53,101.56,101.43,101.46,22394.0,86.5381,86.5637,86.4529,86.4784,22394.0
2022-06-24 10:50:00,101.47,101.53,101.42,101.45,36191.0,86.4869,86.5381,86.4443,86.4699,36191.0
2022-06-24 10:55:00,101.46,101.69,101.4,101.68,32316.0,86.4784,86.6745,86.4273,86.6659,32316.0
2022-06-24 11:00:00,101.68,101.78,101.59,101.78,39142.0,86.6659,86.7512,86.5892,86.7512,39142.0
2022-06-24 11:05:00,101.79,101.82,101.66,101.73,24710.0,86.7597,86.7853,86.6489,86.7086,24710.0
2022-06-24 11:10:00,101.74,102.06,101.74,102.01,30484.0,86.7171,86.9898,86.7171,86.9472,30484.0
2022-06-24 11:15:00,102.01,102.07,101.84,102.07,27112.0,86.9472,86.9983,86.8023,86.9983,27112.0
2022-06-24 11:20:00,102.08,102.15,102.06,102.12,23651.0,87.0069,87.0665,86.9898,87.041,23651.0
2022-06-24 11:25:00,102.13,102.24,102.1,102.14,24417.0,87.0495,87.1432,87.0239,87.058,24417.0
2022-06-24 11:30:00,102.14,102.16,101.97,102.12,16638.0,87.058,87.0751,86.9131,87.041,16638.0
2022-06-24 11:35:00,102.12,102.28,102.11,102.27,60958.0,87.041,87.1773,87.0324,87.1688,60958.0
2022-06-24 11:40:00,102.27,102.43,102.2,102.39,19692.0,87.1688,87.3052,87.1092,87.2711,19692.0
2022-06-24 11:45:00,102.39,102.5,102.34,102.4,22224.0,87.2711,87.3649,87.2285,87.2796,22224.0
2022-06-24 11:50:00,102.38,102.57,102.36,102.48,23535.0,87.2626,87.4245,87.2455,87.3478,23535.0
2022-06-24 11:55:00,102.48,102.56,102.39,102.51,14499.0,87.3478,87.416,87.2711,87.3734,14499.0
2022-06-24 12:00:00,102.49,102.54,102.44,102.53,9564.0,87.3563,87.3989,87.3137,87.3904,9564.0
2022-06-24 12:05:00,102.53,102.56,102.5,102.53,18847.0,87.3904,87.416,87.3649,87.3904,18847.0
2022-06-24 12:10:00,102.52,102.57,102.46,102.57,15793.0,87.3819,87.4245,87.3308,87.4245,15793.0
2022-06-24 12:15:00,102.58,102.61,102.54,102.55,12707.0,87.433,87.4586,87.3989,87.4075,12707.0
2022-06-24 12:20:00,102.53,102.53,102.35,102.43,12420.0,87.3904,87.3904,87.237,87.3052,12420.0
2022-06-24 12:25:00,102.45,102.48,102.33,102.38,16079.0,87.3222,87.3478,87.22,87.2626,16079.0
2022-06-24 12:30:00,102.37,102.52,102.36,102.47,11677.0,87.2541,87.3819,87.2455,87.3393,11677.0
2022-06-24 12:35:00,102.48,102.52,102.42,102.52,9333.0,87.3478,87.3819,87.2967,87.3819,9333.0
2022-06-24 12:40:00,102.51,102.53,102.43,102.48,10581.0,87.3734,87.3904,87.3052,87.3478,10581.0
2022-06-24 12:45:00,102.49,102.52,102.41,102.44,10711.0,87.3563,87.3819,87.2881,87.3137,10711.0
2022-06-24 12:50:00,102.45,102.48,102.43,102.44,5782.0,87.3222,87.3478,87.3052,87.3137,5782.0
2022-06-24 12:55:00,102.45,102.56,102.45,102.56,7655.0,87.3222,87.416,87.3222,87.416,7655.0
2022-06-24 13:00:00,102.55,102.75,102.54,102.75,10917.0,87.4075,87.5779,87.3989,87.5779,10917.0
2022-06-24 13:05:00,102.77,102.89,102.77,102.82,8123.0,87.595,87.6973,87.595,87.6376,8123.0
2022-06-24 13:10:00,102.83,102.88,102.81,102.84,12313.0,87.6461,87.6887,87.6291,87.6546,12313.0
2022-06-24 13:15:00,102.85,102.99,102.85,102.94,14639.0,87.6632,87.7825,87.6632,87.7399,14639.0
2022-06-24 13:20:00,102.93,103.08,102.9,103.08,17333.0,87.7314,87.8592,87.7058,87.8592,17333.0
2022-06-24 13:25:00,103.09,103.26,103.06,103.26,23573.0,87.8677,88.0126,87.8422,88.0126,23573.0
2022-06-24 13:30:00,103.25,103.3,103.2,103.22,16142.0,88.0041,88.0467,87.9615,87.9785,16142.0
2022-06-24 13:35:00,103.23,103.33,103.23,103.26,11493.0,87.9871,88.0723,87.9871,88.0126,11493.0
2022-06-24 13:40:00,103.24,103.34,103.2,103.34,12165.0,87.9956,88.0808,87.9615,88.0808,12165.0
2022-06-24 13:45:00,103.3,103.46,103.27,103.46,20733.0,88.0467,88.1831,88.0212,88.1831,20733.0
2022-06-24 13:50:00,103.46,103.47,103.4,103.45,15374.0,88.1831,88.1916,88.132,88.1746,15374.0
2022-06-24 13:55:00,103.45,103.52,103.36,103.43,23216.0,88.1746,88.2342,88.0979,88.1575,23216.0
2022-06-24 14:00:00,103.44,103.44,103.29,103.36,11187.0,88.1661,88.1661,88.0382,88.0979,11187.0
2022-06-24 14:05:00,103.36,103.4,103.28,103.36,9642.0,88.0979,88.132,88.0297,88.0979,9642.0
2022-06-24 14:10:00,103.38,103.38,103.3,103.31,13477.0,88.1149,88.1149,88.0467,88.0552,13477.0
2022-06-24 14:15:00,103.31,103.34,103.21,103.23,12465.0,88.0552,88.0808,87.97,87.9871,12465.0
2022-06-24 14:20:00,103.22,103.23,103.14,103.2,14722.0,87.9785,87.9871,87.9104,87.9615,14722.0
2022-06-24 14:25:00,103.18,103.24,103.15,103.23,15619.0,87.9444,87.9956,87.9189,87.9871,15619.0
2022-06-24 14:30:00,103.23,103.35,103.21,103.34,14669.0,87.9871,88.0893,87.97,88.0808,14669.0
2022-06-24 14:35:00,103.34,103.37,103.31,103.31,11435.0,88.0808,88.1064,88.0552,88.0552,11435.0
2022-06-24 14:40:00,103.28,103.36,103.27,103.28,11320.0,88.0297,88.0979,88.0212,88.0297,11320.0
2022-06-24 14:45:00,103.28,103.4,103.25,103.4,19305.0,88.0297,88.132,88.0041,88.132,19305.0
2022-06-24 14:50:00,103.38,103.41,103.33,103.41,15706.0,88.1149,88.1405,88.0723,88.1405,15706.0
2022-06-24 14:55:00,103.41,103.5,103.41,103.48,17004.0,88.1405,88.2172,88.1405,88.2001,17004.0
2022-06-24 15:00:00,103.48,103.56,103.47,103.56,19629.0,88.2001,88.2683,88.1916,88.2683,19629.0
2022-06-24 15:05:00,103.56,103.62,103.51,103.56,28603.0,88.2683,88.3195,88.2257,88.2683,28603.0
2022-06-24 15:10:00,103.55,103.56,103.49,103.53,38177.0,88.2598,88.2683,88.2087,88.2428,38177.0
2022-06-24 15:15:00,103.55,103.57,103.51,103.52,19408.0,88.2598,88.2769,88.2257,88.2342,19408.0
2022-06-24 15:20:00,103.51,103.57,103.48,103.5,22323.0,88.2257,88.2769,88.2001,88.2172,22323.0
2022-06-24 15:25:00,103.5,103.53,103.48,103.5,32321.0,88.2172,88.2428,88.2001,88.2172,32321.0
2022-06-24 15:30:00,103.5,103.55,103.49,103.5,37000.0,88.2172,88.2598,88.2087,88.2172,37000.0
2022-06-24 15:35:00,103.5,103.79,103.49,103.79,62238.0,88.2172,88.4644,88.2087,88.4644,62238.0
2022-06-24 15:40:00,103.78,104.75,103.77,104.0,348749.0,88.4558,89.2826,88.4473,88.6434,348749.0
2022-06-24 15:45:00,104.0,104.0,103.61,103.74,156410.0,88.6434,88.6434,88.311,88.4218,156410.0
2022-06-24 15:50:00,103.75,103.75,103.37,103.39,151182.0,88.4303,88.4303,88.1064,88.1234,151182.0
2022-06-24 15:55:00,103.39,103.46,103.13,103.43,448036.0,88.1234,88.1831,87.9018,88.1575,448036.0
2022-06-27 09:30:00,103.52,103.69,103.09,103.54,91119.0,88.2342,88.3791,87.8677,88.2513,91119.0
2022-06-27 09:35:00,103.55,103.74,103.53,103.65,35841.0,88.2598,88.4218,88.2428,88.345,35841.0
2022-06-27 09:40:00,103.66,103.95,103.6,103.68,24441.0,88.3536,88.6007,88.3024,88.3706,24441.0
2022-06-27 09:45:00,103.67,103.89,103.56,103.62,31241.0,88.3621,88.5496,88.2683,88.3195,31241.0
2022-06-27 09:50:00,103.61,103.66,103.21,103.21,19836.0,88.311,88.3536,87.97,87.97,19836.0
2022-06-27 09:55:00,103.14,103.16,102.79,103.09,28283.0,87.9104,87.9274,87.612,87.8677,28283.0
2022-06-27 10:00:00,103.03,103.2,102.92,103.07,27033.0,87.8166,87.9615,87.7228,87.8507,27033.0
2022-06-27 10:05:00,103.08,103.09,102.96,102.99,40465.0,87.8592,87.8677,87.7569,87.7825,40465.0
2022-06-27 10:10:00,103.01,103.12,102.96,102.97,19776.0,87.7995,87.8933,87.7569,87.7655,19776.0
2022-06-27 10:15:00,102.98,103.27,102.91,103.27,21184.0,87.774,88.0212,87.7143,88.0212,21184.0
2022-06-27 10:20:00,103.32,103.46,103.15,103.15,13354.0,88.0638,88.1831,87.9189,87.9189,13354.0
2022-06-27 10:25:00,103.17,103.17,102.94,103.07,24175.0,87.9359,87.9359,87.7399,87.8507,24175.0
2022-06-27 10:30:00,103.05,103.19,102.9,102.91,14305.0,87.8336,87.953,87.7058,87.7143,14305.0
2022-06-27 10:35:00,102.9,102.98,102.88,102.96,20327.0,87.7058,87.774,87.6887,87.7569,20327.0
2022-06-27 10:40:00,102.95,103.07,102.89,103.05,21185.0,87.7484,87.8507,87.6973,87.8336,21185.0
2022-06-27 10:45:00,103.0,103.11,102.99,103.04,18010.0,87.791,87.8848,87.7825,87.8251,18010.0
2022-06-27 10:50:00,103.05,103.13,103.05,103.11,15566.0,87.8336,87.9018,87.8336,87.8848,15566.0
2022-06-27 10:55:00,103.15,103.15,102.94,102.94,16024.0,87.9189,87.9189,87.7399,87.7399,16024.0
2022-06-27 11:00:00,102.94,102.98,102.88,102.91,23934.0,87.7399,87.774,87.6887,87.7143,23934.0
2022-06-27 11:05:00,102.9,103.15,102.86,103.15,26490.0,87.7058,87.9189,87.6717,87.9189,26490.0
2022-06-27 11:10:00,103.14,103.37,103.12,103.28,20756.0,87.9104,88.1064,87.8933,88.0297,20756.0
2022-06-27 11:15:00,103.29,103.34,103.18,103.25,14436.0,88.0382,88.0808,87.9444,88.0041,14436.0
2022-06-27 11:20:00,103.25,103.28,103.15,103.22,18091.0,88.0041,88.0297,87.9189,87.9785,18091.0
2022-06-27 11:25:00,103.19,103.31,103.16,103.16,19367.0,87.953,88.0552,87.9274,87.9274,19367.0
2022-06-27 11:30:00,103.16,103.16,102.94,102.97,25381.0,87.9274,87.9274,87.7399,87.7655,25381.0
2022-06-27 11:35:00,102.96,102.97,102.83,102.93,16043.0,87.7569,87.7655,87.6461,87.7314,16043.0
2022-06-27 11:40:00,102.93,103.02,102.87,102.9,15468.0,87.7314,87.8081,87.6802,87.7058,15468.0
2022-06-27 11:45:00,102.91,102.94,102.84,102.92,11971.0,87.7143,87.7399,87.6546,87.7228,11971.0
2022-06-27 11:50:00,102.92,103.01,102.87,102.96,21535.0,87.7228,87.7995,87.6802,87.7569,21535.0
2022-06-27 11:55:00,102.97,103.17,102.97,103.15,11520.0,87.7655,87.9359,87.7655,87.9189,11520.0
2022-06-27 12:00:00,103.13,103.24,103.1,103.15,13048.0,87.9018,87.9956,87.8763,87.9189,13048.0
2022-06-27 12:05:00,103.15,103.26,103.12,103.19,8808.0,87.9189,88.0126,87.8933,87.953,8808.0
2022-06-27 12:10:00,103.2,103.23,103.08,103.09,7552.0,87.9615,87.9871,87.8592,87.8677,7552.0
2022-06-27 12:15:00,103.07,103.21,103.03,103.2,5206.0,87.8507,87.97,87.8166,87.9615,5206.0
2022-06-27 12:20:00,103.23,103.24,103.11,103.12,5347.0,87.9871,87.9956,87.8848,87.8933,5347.0
2022-06-27 12:25:00,103.14,103.14,103.04,103.05,7564.0,87.9104,87.9104,87.8251,87.8336,7564.0
2022-06-27 12:30:00,102.99,103.02,102.87,102.88,6553.0,87.7825,87.8081,87.6802,87.6887,6553.0
2022-06-27 12:35:00,102.88,102.99,102.88,102.96,7907.0,87.6887,87.7825,87.6887,87.7569,7907.0
2022-06-27 12:40:00,102.95,102.99,102.95,102.98,5292.0,87.7484,87.7825,87.7484,87.774,5292.0
2022-06-27 12:45:00,102.99,102.99,102.8,102.87,13645.0,87.7825,87.7825,87.6206,87.6802,13645.0
2022-06-27 12:50:00,102.85,102.95,102.85,102.89,5628.0,87.6632,87.7484,87.6632,87.6973,5628.0
2022-06-27 12:55:00,102.91,102.91,102.81,102.85,4214.0,87.7143,87.7143,87.6291,87.6632,4214.0
2022-06-27 13:00:00,102.84,102.84,102.66,102.73,8990.0,87.6546,87.6546,87.5012,87.5609,8990.0
2022-06-27 13:05:00,102.71,102.72,102.59,102.72,8491.0,87.5438,87.5524,87.4416,87.5524,8491.0
2022-06-27 13:10:00,102.73,102.8,102.7,102.73,7173.0,87.5609,87.6206,87.5353,87.5609,7173.0
2022-06-27 13:15:00,102.73,102.78,102.62,102.64,18205.0,87.5609,87.6035,87.4671,87.4842,18205.0
2022-06-27 13:20:00,102.68,102.73,102.61,102.65,15229.0,87.5183,87.5609,87.4586,87.4927,15229.0
2022-06-27 13:25:00,102.64,102.66,102.59,102.65,10653.0,87.4842,87.5012,87.4416,87.4927,10653.0
2022-06-27 13:30:00,102.64,102.7,102.61,102.65,9654.0,87.4842,87.5353,87.4586,87.4927,9654.0
2022-06-27 13:35:00,102.65,102.76,102.64,102.67,15458.0,87.4927,87.5865,87.4842,87.5098,15458.0
2022-06-27 13:40:00,102.67,102.7,102.54,102.61,12607.0,87.5098,87.5353,87.3989,87.4586,12607.0
2022-06-27 13:45:00,102.6,102.64,102.5,102.56,80656.0,87.4501,87.4842,87.3649,87.416,80656.0
2022-06-27 13:50:00,102.58,102.69,102.58,102.61,20766.0,87.433,87.5268,87.433,87.4586,20766.0
2022-06-27 13:55:00,102.61,102.7,102.61,102.61,12674.0,87.4586,87.5353,87.4586,87.4586,12674.0
2022-06-27 14:00:00,102.59,102.6,102.43,102.6,17893.0,87.4416,87.4501,87.3052,87.4501,17893.0
2022-06-27 14:05:00,102.58,102.59,102.48,102.58,24763.0,87.433,87.4416,87.3478,87.433,24763.0
2022-06-27 14:10:00,102.58,102.58,102.46,102.53,23815.0,87.433,87.433,87.3308,87.3904,23815.0
2022-06-27 14:15:00,102.54,102.63,102.53,102.63,15796.0,87.3989,87.4757,87.3904,87.4757,15796.0
2022-06-27 14:20:00,102.62,102.62,102.54,102.58,10921.0,87.4671,87.4671,87.3989,87.433,10921.0
2022-06-27 14:25:00,102.56,102.61,102.52,102.53,8826.0,87.416,87.4586,87.3819,87.3904,8826.0
2022-06-27 14:30:00,102.55,102.66,102.52,102.61,11616.0,87.4075,87.5012,87.3819,87.4586,11616.0
2022-06-27 14:35:00,102.62,102.67,102.55,102.67,18114.0,87.4671,87.5098,87.4075,87.5098,18114.0
2022-06-27 14:40:00,102.67,102.7,102.64,102.69,10086.0,87.5098,87.5353,87.4842,87.5268,10086.0
2022-06-27 14:45:00,102.68,102.75,102.65,102.73,11513.0,87.5183,87.5779,87.4927,87.5609,11513.0
2022-06-27 14:50:00,102.74,102.76,102.69,102.76,14482.0,87.5694,87.5865,87.5268,87.5865,14482.0
2022-06-27 14:55:00,102.76,102.78,102.71,102.72,12651.0,87.5865,87.6035,87.5438,87.5524,12651.0
2022-06-27 15:00:00,102.7,102.71,102.56,102.62,24332.0,87.5353,87.5438,87.416,87.4671,24332.0
2022-06-27 15:05:00,102.58,102.79,102.51,102.79,9279.0,87.433,87.612,87.3734,87.612,9279.0
2022-06-27 15:10:00,102.76,102.87,102.76,102.85,11272.0,87.5865,87.6802,87.5865,87.6632,11272.0
2022-06-27 15:15:00,102.84,102.91,102.79,102.86,14693.0,87.6546,87.7143,87.612,87.6717,14693.0
2022-06-27 15:20:00,102.85,102.95,102.77,102.95,12094.0,87.6632,87.7484,87.595,87.7484,12094.0
2022-06-27 15:25:00,102.94,103.08,102.91,103.04,35822.0,87.7399,87.8592,87.7143,87.8251,35822.0
2022-06-27 15:30:00,103.03,103.07,102.91,102.92,26535.0,87.8166,87.8507,87.7143,87.7228,26535.0
2022-06-27 15:35:00,102.91,102.95,102.82,102.85,29563.0,87.7143,87.7484,87.6376,87.6632,29563.0
2022-06-27 15:40:00,102.83,102.94,102.69,102.93,47242.0,87.6461,87.7399,87.5268,87.7314,47242.0
2022-06-27 15:45:00,102.93,102.97,102.87,102.94,37928.0,87.7314,87.7655,87.6802,87.7399,37928.0
2022-06-27 15:50:00,102.94,103.05,102.57,102.6,69816.0,87.7399,87.8336,87.4245,87.4501,69816.0
2022-06-27 15:55:00,102.6,102.74,102.54,102.74,242290.0,87.4501,87.5694,87.3989,87.5694,242290.0
2022-06-28 09:30:00,102.99,103.46,102.72,103.45,79998.0,87.7825,88.1831,87.5524,88.1746,79998.0
2022-06-28 09:35:00,103.5,103.79,103.4,103.43,14556.0,88.2172,88.4644,88.132,88.1575,14556.0
2022-06-28 09:40:00,103.43,103.47,102.97,103.07,9133.0,88.1575,88.1916,87.7655,87.8507,9133.0
2022-06-28 09:45:00,103.13,103.55,103.12,103.44,11548.0,87.9018,88.2598,87.8933,88.1661,11548.0
2022-06-28 09:50:00,103.42,103.7,103.38,103.7,7241.0,88.149,88.3877,88.1149,88.3877,7241.0
2022-06-28 09:55:00,103.72,103.88,103.65,103.73,30370.0,88.4047,88.5411,88.345,88.4132,30370.0
2022-06-28 10:00:00,103.73,103.75,103.41,103.48,11411.0,88.4132,88.4303,88.1405,88.2001,11411.0
2022-06-28 10:05:00,103.5,103.53,103.34,103.44,9488.0,88.2172,88.2428,88.0808,88.1661,9488.0
2022-06-28 10:10:00,103.44,103.48,103.38,103.46,10656.0,88.1661,88.2001,88.1149,88.1831,10656.0
2022-06-28 10:15:00,103.45,103.46,103.35,103.4,11916.0,88.1746,88.1831,88.0893,88.132,11916.0
2022-06-28 10:20:00,103.36,103.45,103.3,103.3,12832.0,88.0979,88.1746,88.0467,88.0467,12832.0
2022-06-28 10:25:00,103.3,103.34,103.24,103.33,10831.0,88.0467,88.0808,87.9956,88.0723,10831.0
2022-06-28 10:30:00,103.33,103.36,103.15,103.31,42184.0,88.0723,88.0979,87.9189,88.0552,42184.0
2022-06-28 10:35:00,103.29,103.31,103.19,103.19,7466.0,88.0382,88.0552,87.953,87.953,7466.0
2022-06-28 10:40:00,103.18,103.31,103.14,103.29,11849.0,87.9444,88.0552,87.9104,88.0382,11849.0
2022-06-28 10:45:00,103.28,103.3,102.98,103.01,18504.0,88.0297,88.0467,87.774,87.7995,18504.0
2022-06-28 10:50:00,102.98,103.06,102.94,103.05,14406.0,87.774,87.8422,87.7399,87.8336,14406.0
2022-06-28 10:55:00,103.06,103.18,103.04,103.1,14368.0,87.8422,87.9444,87.8251,87.8763,14368.0
2022-06-28 11:00:00,103.08,103.09,102.88,102.97,20702.0,87.8592,87.8677,87.6887,87.7655,20702.0
2022-06-28 11:05:00,103.0,103.02,102.91,102.97,11528.0,87.791,87.8081,87.7143,87.7655,11528.0
2022-06-28 11:10:00,102.98,103.07,102.94,103.03,13656.0,87.774,87.8507,87.7399,87.8166,13656.0
2022-06-28 11:15:00,103.05,103.12,103.0,103.07,8916.0,87.8336,87.8933,87.791,87.8507,8916.0
2022-06-28 11:20:00,103.1,103.17,103.08,103.11,8831.0,87.8763,87.9359,87.8592,87.8848,8831.0
2022-06-28 11:25:00,103.11,103.13,102.87,102.92,11872.0,87.8848,87.9018,87.6802,87.7228,11872.0
2022-06-28 11:30:00,102.91,102.92,102.81,102.83,6242.0,87.7143,87.7228,87.6291,87.6461,6242.0
2022-06-28 11:35:00,102.84,102.97,102.84,102.9,15698.0,87.6546,87.7655,87.6546,87.7058,15698.0
2022-06-28 11:40:00,102.91,102.93,102.81,102.83,9312.0,87.7143,87.7314,87.6291,87.6461,9312.0
2022-06-28 11:45:00,102.83,102.92,102.81,102.86,10912.0,87.6461,87.7228,87.6291,87.6717,10912.0
2022-06-28 11:50:00,102.85,102.87,102.77,102.84,10535.0,87.6632,87.6802,87.595,87.6546,10535.0
2022-06-28 11:55:00,102.85,102.85,102.7,102.72,8386.0,87.6632,87.6632,87.5353,87.5524,8386.0
2022-06-28 12:00:00,102.7,102.73,102.52,102.57,11651.0,87.5353,87.5609,87.3819,87.4245,11651.0
2022-06-28 12:05:00,102.55,102.73,102.48,102.73,12514.0,87.4075,87.5609,87.3478,87.5609,12514.0
2022-06-28 12:10:00,102.74,102.9,102.74,102.77,11845.0,87.5694,87.7058,87.5694,87.595,11845.0
2022-06-28 12:15:00,102.79,102.79,102.64,102.68,10513.0,87.612,87.612,87.4842,87.5183,10513.0
2022-06-28 12:20:00,102.69,102.76,102.66,102.75,10270.0,87.5268,87.5865,87.5012,87.5779,10270.0
2022-06-28 12:25:00,102.72,102.91,102.71,102.8,5900.0,87.5524,87.7143,87.5438,87.6206,5900.0
2022-06-28 12:30:00,102.73,102.73,102.61,102.63,11946.0,87.5609,87.5609,87.4586,87.4757,11946.0
2022-06-28 12:35:00,102.62,102.64,102.53,102.55,6090.0,87.4671,87.4842,87.3904,87.4075,6090.0
2022-06-28 12:40:00,102.57,102.61,102.51,102.55,10264.0,87.4245,87.4586,87.3734,87.4075,10264.0
2022-06-28 12:45:00,102.55,102.56,102.46,102.47,9760.0,87.4075,87.416,87.3308,87.3393,9760.0
2022-06-28 12:50:00,102.44,102.46,102.36,102.45,14613.0,87.3137,87.3308,87.2455,87.3222,14613.0
2022-06-28 12:55:00,102.42,102.47,102.37,102.42,8850.0,87.2967,87.3393,87.2541,87.2967,8850.0
2022-06-28 13:00:00,102.43,102.43,102.28,102.35,19566.0,87.3052,87.3052,87.1773,87.237,19566.0
2022-06-28 13:05:00,102.36,102.36,102.16,102.18,7085.0,87.2455,87.2455,87.0751,87.0921,7085.0
2022-06-28 13:10:00,102.15,102.23,102.11,102.13,10686.0,87.0665,87.1347,87.0324,87.0495,10686.0
2022-06-28 13:15:00,102.13,102.21,102.12,102.2,6646.0,87.0495,87.1177,87.041,87.1092,6646.0
2022-06-28 13:20:00,102.18,102.22,102.15,102.19,19608.0,87.0921,87.1262,87.0665,87.1006,19608.0
2022-06-28 13:25:00,102.22,102.26,102.16,102.24,11036.0,87.1262,87.1603,87.0751,87.1432,11036.0
2022-06-28 13:30:00,102.24,102.25,102.03,102.03,5266.0,87.1432,87.1518,86.9643,86.9643,5266.0
2022-06-28 13:35:00,102.04,102.04,101.82,101.92,27541.0,86.9728,86.9728,86.7853,86.8705,27541.0
2022-06-28 13:40:00,101.93,102.02,101.91,101.94,8890.0,86.879,86.9557,86.862,86.8875,8890.0
2022-06-28 13:45:00,101.94,102.0,101.86,101.86,11275.0,86.8875,86.9387,86.8194,86.8194,11275.0
2022-06-28 13:50:00,101.87,101.96,101.85,101.86,10562.0,86.8279,86.9046,86.8108,86.8194,10562.0
2022-06-28 13:55:00,101.85,102.05,101.83,102.05,29815.0,86.8108,86.9813,86.7938,86.9813,29815.0
2022-06-28 14:00:00,102.04,102.16,102.0,102.12,25340.0,86.9728,87.0751,86.9387,87.041,25340.0
2022-06-28 14:05:00,102.13,102.15,101.95,101.95,74669.0,87.0495,87.0665,86.8961,86.8961,74669.0
2022-06-28 14:10:00,101.96,102.04,101.9,101.93,50232.0,86.9046,86.9728,86.8535,86.879,50232.0
2022-06-28 14:15:00,101.94,102.01,101.86,101.87,59540.0,86.8875,86.9472,86.8194,86.8279,59540.0
2022-06-28 14:20:00,101.87,102.15,101.85,102.04,82366.0,86.8279,87.0665,86.8108,86.9728,82366.0
2022-06-28 14:25:00,102.03,102.25,102.02,102.21,27643.0,86.9643,87.1518,86.9557,87.1177,27643.0
2022-06-28 14:30:00,102.21,102.21,102.1,102.16,20853.0,87.1177,87.1177,87.0239,87.0751,20853.0
2022-06-28 14:35:00,102.16,102.16,101.99,102.02,20222.0,87.0751,87.0751,86.9302,86.9557,20222.0
2022-06-28 14:40:00,102.03,102.06,101.86,102.03,27142.0,86.9643,86.9898,86.8194,86.9643,27142.0
2022-06-28 14:45:00,102.03,102.24,102.01,102.24,29026.0,86.9643,87.1432,86.9472,87.1432,29026.0
2022-06-28 14:50:00,102.24,102.33,102.2,102.33,22129.0,87.1432,87.22,87.1092,87.22,22129.0
2022-06-28 14:55:00,102.34,102.39,102.24,102.34,28649.0,87.2285,87.2711,87.1432,87.2285,28649.0
2022-06-28 15:00:00,102.34,102.52,102.34,102.39,61143.0,87.2285,87.3819,87.2285,87.2711,61143.0
2022-06-28 15:05:00,102.39,102.55,102.38,102.4,146793.0,87.2711,87.4075,87.2626,87.2796,146793.0
2022-06-28 15:10:00,102.4,102.57,102.39,102.57,23980.0,87.2796,87.4245,87.2711,87.4245,23980.0
2022-06-28 15:15:00,102.56,102.56,102.51,102.53,18694.0,87.416,87.416,87.3734,87.3904,18694.0
2022-06-28 15:20:00,102.53,102.58,102.43,102.57,32603.0,87.3904,87.433,87.3052,87.4245,32603.0
2022-06-28 15:25:00,102.59,102.66,102.52,102.61,68725.0,87.4416,87.5012,87.3819,87.4586,68725.0
2022-06-28 15:30:00,102.6,102.63,102.3,102.35,179835.0,87.4501,87.4757,87.1944,87.237,179835.0
2022-06-28 15:35:00,102.36,102.48,102.29,102.47,27024.0,87.2455,87.3478,87.1859,87.3393,27024.0
2022-06-28 15:40:00,102.47,102.51,102.27,102.33,26675.0,87.3393,87.3734,87.1688,87.22,26675.0
2022-06-28 15:45:00,102.31,102.43,102.25,102.43,37670.0,87.2029,87.3052,87.1518,87.3052,37670.0
2022-06-28 15:50:00,102.45,102.54,102.35,102.48,59732.0,87.3222,87.3989,87.237,87.3478,59732.0
2022-06-28 15:55:00,102.48,102.51,102.35,102.49,165931.0,87.3478,87.3734,87.237,87.3563,165931.0
2022-06-29 09:30:00,101.88,102.61,101.7,102.49,119842.0,86.8364,87.4586,86.683,87.3563,119842.0
2022-06-29 09:35:00,102.5,102.68,102.19,102.49,20969.0,87.3649,87.5183,87.1006,87.3563,20969.0
2022-06-29 09:40:00,102.44,102.58,102.26,102.32,26985.0,87.3137,87.433,87.1603,87.2114,26985.0
2022-06-29 09:45:00,102.29,102.45,102.06,102.15,22262.0,87.1859,87.3222,86.9898,87.0665,22262.0
2022-06-29 09:50:00,102.15,102.23,101.85,102.1,14252.0,87.0665,87.1347,86.8108,87.0239,14252.0
2022-06-29 09:55:00,102.07,102.12,101.93,102.02,21187.0,86.9983,87.041,86.879,86.9557,21187.0
2022-06-29 10:00:00,102.03,102.32,101.98,102.14,20554.0,86.9643,87.2114,86.9216,87.058,20554.0
2022-06-29 10:05:00,102.15,102.46,102.13,102.23,17642.0,87.0665,87.3308,87.0495,87.1347,17642.0
2022-06-29 10:10:00,102.23,102.3,102.07,102.12,11342.0,87.1347,87.1944,86.9983,87.041,11342.0
2022-06-29 10:15:00,102.12,102.16,101.9,102.12,26042.0,87.041,87.0751,86.8535,87.041,26042.0
2022-06-29 10:20:00,102.12,102.18,101.94,101.97,24026.0,87.041,87.0921,86.8875,86.9131,24026.0
2022-06-29 10:25:00,101.97,101.97,101.8,101.9,25975.0,86.9131,86.9131,86.7682,86.8535,25975.0
2022-06-29 10:30:00,101.93,102.31,101.92,102.27,15010.0,86.879,87.2029,86.8705,87.1688,15010.0
2022-06-29 10:35:00,102.28,102.37,102.04,102.22,12856.0,87.1773,87.2541,86.9728,87.1262,12856.0
2022-06-29 10:40:00,102.21,102.21,102.06,102.07,10900.0,87.1177,87.1177,86.9898,86.9983,10900.0
2022-06-29 10:45:00,102.07,102.13,101.9,101.9,20720.0,86.9983,87.0495,86.8535,86.8535,20720.0
2022-06-29 10:50:00,101.92,102.11,101.86,102.02,24414.0,86.8705,87.0324,86.8194,86.9557,24414.0
2022-06-29 10:55:00,102.04,102.16,101.86,101.88,10723.0,86.9728,87.0751,86.8194,86.8364,10723.0
2022-06-29 11:00:00,101.87,101.94,101.61,101.69,17450.0,86.8279,86.8875,86.6063,86.6745,17450.0
2022-06-29 11:05:00,101.69,101.83,101.6,101.78,14981.0,86.6745,86.7938,86.5977,86.7512,14981.0
2022-06-29 11:10:00,101.78,101.8,101.62,101.64,11879.0,86.7512,86.7682,86.6148,86.6318,11879.0
2022-06-29 11:15:00,101.64,101.7,101.5,101.5,17223.0,86.6318,86.683,86.5125,86.5125,17223.0
2022-06-29 11:20:00,101.52,101.52,101.22,101.33,15416.0,86.5296,86.5296,86.2739,86.3676,15416.0
2022-06-29 11:25:00,101.34,101.35,101.1,101.1,12131.0,86.3761,86.3847,86.1716,86.1716,12131.0
2022-06-29 11:30:00,101.11,101.23,101.09,101.21,10190.0,86.1801,86.2824,86.1631,86.2653,10190.0
2022-06-29 11:35:00,101.2,101.43,101.12,101.37,23960.0,86.2568,86.4529,86.1886,86.4017,23960.0
2022-06-29 11:40:00,101.37,101.55,101.36,101.46,25168.0,86.4017,86.5551,86.3932,86.4784,25168.0
2022-06-29 11:45:00,101.46,101.5,101.38,101.48,19345.0,86.4784,86.5125,86.4102,86.4955,19345.0
2022-06-29 11:50:00,101.47,101.59,101.44,101.54,8118.0,86.4869,86.5892,86.4614,86.5466,8118.0
2022-06-29 11:55:00,101.52,101.57,101.47,101.51,12157.0,86.5296,86.5722,86.4869,86.521,12157.0
2022-06-29 12:00:00,101.54,101.54,101.35,101.37,4913.0,86.5466,86.5466,86.3847,86.4017,4913.0
2022-06-29 12:05:00,101.38,101.46,101.33,101.42,8950.0,86.4102,86.4784,86.3676,86.4443,8950.0
2022-06-29 12:10:00,101.37,101.38,101.22,101.27,6768.0,86.4017,86.4102,86.2739,86.3165,6768.0
2022-06-29 12:15:00,101.29,101.32,101.08,101.1,5738.0,86.3335,86.3591,86.1545,86.1716,5738.0
2022-06-29 12:20:00,101.11,101.15,101.0,101.05,14641.0,86.1801,86.2142,86.0863,86.129,14641.0
2022-06-29 12:25:00,101.03,101.06,100.95,100.97,8589.0,86.1119,86.1375,86.0437,86.0608,8589.0
2022-06-29 12:30:00,100.98,101.05,100.92,101.03,12062.0,86.0693,86.129,86.0182,86.1119,12062.0
2022-06-29 12:35:00,101.01,101.16,101.01,101.13,13935.0,86.0949,86.2227,86.0949,86.1971,13935.0
2022-06-29 12:40:00,101.11,101.12,100.86,100.92,18409.0,86.1801,86.1886,85.967,86.0182,18409.0
2022-06-29 12:45:00,100.9,100.93,100.82,100.88,8351.0,86.0011,86.0267,85.9329,85.9841,8351.0
2022-06-29 12:50:00,100.87,100.95,100.82,100.88,11231.0,85.9755,86.0437,85.9329,85.9841,11231.0
2022-06-29 12:55:00,100.85,100.85,100.75,100.75,17850.0,85.9585,85.9585,85.8733,85.8733,17850.0
2022-06-29 13:00:00,100.73,100.76,100.67,100.7,10863.0,85.8562,85.8818,85.8051,85.8306,10863.0
2022-06-29 13:05:00,100.7,100.85,100.7,100.85,8946.0,85.8306,85.9585,85.8306,85.9585,8946.0
2022-06-29 13:10:00,100.87,100.95,100.72,100.72,11633.0,85.9755,86.0437,85.8477,85.8477,11633.0
2022-06-29 13:15:00,100.71,100.71,100.62,100.65,5620.0,85.8392,85.8392,85.7625,85.788,5620.0
2022-06-29 13:20:00,100.67,100.72,100.61,100.68,6957.0,85.8051,85.8477,85.7539,85.8136,6957.0
2022-06-29 13:25:00,100.7,100.86,100.69,100.81,32473.0,85.8306,85.967,85.8221,85.9244,32473.0
2022-06-29 13:30:00,100.83,100.91,100.73,100.8,15026.0,85.9414,86.0096,85.8562,85.9159,15026.0
2022-06-29 13:35:00,100.79,100.92,100.78,100.91,5480.0,85.9074,86.0182,85.8988,86.0096,5480.0
2022-06-29 13:40:00,100.9,100.98,100.89,100.9,12444.0,86.0011,86.0693,85.9926,86.0011,12444.0
2022-06-29 13:45:00,100.89,100.92,100.88,100.89,4013.0,85.9926,86.0182,85.9841,85.9926,4013.0
2022-06-29 13:50:00,100.91,100.95,100.87,100.95,19463.0,86.0096,86.0437,85.9755,86.0437,19463.0
2022-06-29 13:55:00,100.96,101.03,100.9,101.02,21886.0,86.0523,86.1119,86.0011,86.1034,21886.0
2022-06-29 14:00:00,101.02,101.19,101.02,101.19,14453.0,86.1034,86.2483,86.1034,86.2483,14453.0
2022-06-29 14:05:00,101.18,101.18,101.06,101.13,23843.0,86.2398,86.2398,86.1375,86.1971,23843.0
2022-06-29 14:10:00,101.12,101.22,101.08,101.19,14756.0,86.1886,86.2739,86.1545,86.2483,14756.0
2022-06-29 14:15:00,101.17,101.24,101.13,101.13,9806.0,86.2312,86.2909,86.1971,86.1971,9806.0
2022-06-29 14:20:00,101.13,101.17,101.06,101.16,21030.0,86.1971,86.2312,86.1375,86.2227,21030.0
2022-06-29 14:25:00,101.15,101.24,101.09,101.19,9579.0,86.2142,86.2909,86.1631,86.2483,9579.0
2022-06-29 14:30:00,101.19,101.27,101.12,101.23,14306.0,86.2483,86.3165,86.1886,86.2824,14306.0
2022-06-29 14:35:00,101.21,101.21,101.11,101.12,8430.0,86.2653,86.2653,86.1801,86.1886,8430.0
2022-06-29 14:40:00,101.1,101.12,101.01,101.02,7051.0,86.1716,86.1886,86.0949,86.1034,7051.0
2022-06-29 14:45:00,101.04,101.1,101.01,101.08,9558.0,86.1204,86.1716,86.0949,86.1545,9558.0
2022-06-29 14:50:00,101.06,101.18,101.04,101.17,8651.0,86.1375,86.2398,86.1204,86.2312,8651.0
2022-06-29 14:55:00,101.18,101.25,101.16,101.2,13914.0,86.2398,86.2994,86.2227,86.2568,13914.0
2022-06-29 15:00:00,101.2,101.21,101.03,101.1,12620.0,86.2568,86.2653,86.1119,86.1716,12620.0
2022-06-29 15:05:00,101.04,101.16,101.0,101.15,19045.0,86.1204,86.2227,86.0863,86.2142,19045.0
2022-06-29 15:10:00,101.12,101.12,101.06,101.09,19122.0,86.1886,86.1886,86.1375,86.1631,19122.0
2022-06-29 15:15:00,101.06,101.22,101.03,101.13,12300.0,86.1375,86.2739,86.1119,86.1971,12300.0
2022-06-29 15:20:00,101.12,101.17,101.04,101.14,23242.0,86.1886,86.2312,86.1204,86.2057,23242.0
2022-06-29 15:25:00,101.14,101.23,101.11,101.22,21603.0,86.2057,86.2824,86.1801,86.2739,21603.0
2022-06-29 15:30:00,101.22,101.22,101.0,101.04,32978.0,86.2739,86.2739,86.0863,86.1204,32978.0
2022-06-29 15:35:00,101.04,101.06,100.9,100.93,26520.0,86.1204,86.1375,86.0011,86.0267,26520.0
2022-06-29 15:40:00,100.95,100.98,100.84,100.86,27705.0,86.0437,86.0693,85.95,85.967,27705.0
2022-06-29 15:45:00,100.85,100.9,100.75,100.82,45342.0,85.9585,86.0011,85.8733,85.9329,45342.0
2022-06-29 15:50:00,100.8,100.9,100.76,100.85,88721.0,85.9159,86.0011,85.8818,85.9585,88721.0
2022-06-29 15:55:00,100.85,101.0,100.75,100.83,166138.0,85.9585,86.0863,85.8733,85.9414,166138.0
2022-06-30 09:30:00,98.66,99.06,98.43,98.52,161279.0,85.1564,85.5017,84.9579,85.0356,161279.0
2022-06-30 09:35:00,98.5,98.7,98.29,98.6,36663.0,85.0183,85.191,84.8371,85.1046,36663.0
2022-06-30 09:40:00,98.55,98.71,98.19,98.66,80002.0,85.0615,85.1996,84.7508,85.1564,80002.0
2022-06-30 09:45:00,98.67,98.69,98.35,98.44,33916.0,85.1651,85.1823,84.8889,84.9665,33916.0
2022-06-30 09:50:00,98.43,98.61,98.24,98.46,36735.0,84.9579,85.1133,84.7939,84.9838,36735.0
2022-06-30 09:55:00,98.5,98.54,98.25,98.5,30561.0,85.0183,85.0529,84.8025,85.0183,30561.0
2022-06-30 10:00:00,98.44,98.46,98.22,98.42,34507.0,84.9665,84.9838,84.7767,84.9493,34507.0
2022-06-30 10:05:00,98.42,98.67,98.36,98.5,33983.0,84.9493,85.1651,84.8975,85.0183,33983.0
2022-06-30 10:10:00,98.5,98.55,98.35,98.35,26533.0,85.0183,85.0615,84.8889,84.8889,26533.0
2022-06-30 10:15:00,98.33,98.5,98.32,98.37,16201.0,84.8716,85.0183,84.863,84.9061,16201.0
2022-06-30 10:20:00,98.34,98.36,98.1,98.1,16618.0,84.8802,84.8975,84.6731,84.6731,16618.0
2022-06-30 10:25:00,98.08,98.23,98.05,98.17,17533.0,84.6558,84.7853,84.6299,84.7335,17533.0
2022-06-30 10:30:00,98.15,98.35,98.08,98.23,36558.0,84.7162,84.8889,84.6558,84.7853,36558.0
2022-06-30 10:35:00,98.22,98.43,98.18,98.41,62070.0,84.7767,84.9579,84.7421,84.9406,62070.0
2022-06-30 10:40:00,98.42,98.59,98.41,98.51,55741.0,84.9493,85.096,84.9406,85.027,55741.0
2022-06-30 10:45:00,98.52,98.57,98.42,98.46,48723.0,85.0356,85.0787,84.9493,84.9838,48723.0
2022-06-30 10:50:00,98.47,98.67,98.41,98.47,14649.0,84.9924,85.1651,84.9406,84.9924,14649.0
2022-06-30 10:55:00,98.46,98.77,98.46,98.69,16266.0,84.9838,85.2514,84.9838,85.1823,16266.0
2022-06-30 11:00:00,98.67,98.67,98.56,98.6,14411.0,85.1651,85.1651,85.0701,85.1046,14411.0
2022-06-30 11:05:00,98.61,98.7,98.55,98.56,18360.0,85.1133,85.191,85.0615,85.0701,18360.0
2022-06-30 11:10:00,98.56,98.57,98.43,98.43,10927.0,85.0701,85.0787,84.9579,84.9579,10927.0
2022-06-30 11:15:00,98.39,98.39,97.99,98.07,40160.0,84.9234,84.9234,84.5781,84.6472,40160.0
2022-06-30 11:20:00,98.08,98.19,97.9,98.04,31395.0,84.6558,84.7508,84.5005,84.6213,31395.0
2022-06-30 11:25:00,98.04,98.14,98.02,98.02,18996.0,84.6213,84.7076,84.604,84.604,18996.0
2022-06-30 11:30:00,97.98,98.05,97.74,97.81,37680.0,84.5695,84.6299,84.3624,84.4228,37680.0
2022-06-30 11:35:00,97.83,98.17,97.8,98.12,23760.0,84.44,84.7335,84.4141,84.6903,23760.0
2022-06-30 11:40:00,98.12,98.2,98.11,98.19,12414.0,84.6903,84.7594,84.6817,84.7508,12414.0
2022-06-30 11:45:00,98.16,98.29,98.14,98.27,15779.0,84.7249,84.8371,84.7076,84.8198,15779.0
2022-06-30 11:50:00,98.2,98.42,98.2,98.42,11636.0,84.7594,84.9493,84.7594,84.9493,11636.0
2022-06-30 11:55:00,98.4,98.45,98.29,98.33,17548.0,84.932,84.9752,84.8371,84.8716,17548.0
2022-06-30 12:00:00,98.31,98.39,98.26,98.36,12080.0,84.8543,84.9234,84.8112,84.8975,12080.0
2022-06-30 12:05:00,98.36,98.39,98.28,98.31,10011.0,84.8975,84.9234,84.8284,84.8543,10011.0
2022-06-30 12:10:00,98.3,98.37,98.24,98.35,8245.0,84.8457,84.9061,84.7939,84.8889,8245.0
2022-06-30 12:15:00,98.38,98.47,98.33,98.41,15598.0,84.9148,84.9924,84.8716,84.9406,15598.0
2022-06-30 12:20:00,98.4,98.57,98.39,98.57,20038.0,84.932,85.0787,84.9234,85.0787,20038.0
2022-06-30 12:25:00,98.57,98.63,98.45,98.49,15021.0,85.0787,85.1305,84.9752,85.0097,15021.0
2022-06-30 12:30:00,98.5,98.53,98.31,98.31,34030.0,85.0183,85.0442,84.8543,84.8543,34030.0
2022-06-30 12:35:00,98.33,98.39,98.33,98.38,10378.0,84.8716,84.9234,84.8716,84.9148,10378.0
2022-06-30 12:40:00,98.37,98.41,98.27,98.38,9253.0,84.9061,84.9406,84.8198,84.9148,9253.0
2022-06-30 12:45:00,98.38,98.4,98.15,98.15,18977.0,84.9148,84.932,84.7162,84.7162,18977.0
2022-06-30 12:50:00,98.14,98.32,98.1,98.26,17453.0,84.7076,84.863,84.6731,84.8112,17453.0
2022-06-30 12:55:00,98.27,98.29,98.19,98.27,9861.0,84.8198,84.8371,84.7508,84.8198,9861.0
2022-06-30 13:00:00,98.27,98.3,98.22,98.26,18021.0,84.8198,84.8457,84.7767,84.8112,18021.0
2022-06-30 13:05:00,98.26,98.28,98.21,98.26,15844.0,84.8112,84.8284,84.768,84.8112,15844.0
2022-06-30 13:10:00,98.26,98.26,98.09,98.09,13133.0,84.8112,84.8112,84.6644,84.6644,13133.0
2022-06-30 13:15:00,98.09,98.11,98.02,98.06,17125.0,84.6644,84.6817,84.604,84.6386,17125.0
2022-06-30 13:20:00,98.07,98.27,98.07,98.22,21983.0,84.6472,84.8198,84.6472,84.7767,21983.0
2022-06-30 13:25:00,98.23,98.29,98.22,98.23,11598.0,84.7853,84.8371,84.7767,84.7853,11598.0
2022-06-30 13:30:00,98.24,98.27,98.2,98.23,17444.0,84.7939,84.8198,84.7594,84.7853,17444.0
2022-06-30 13:35:00,98.25,98.27,98.17,98.17,11691.0,84.8025,84.8198,84.7335,84.7335,11691.0
2022-06-30 13:40:00,98.19,98.43,98.19,98.3,17984.0,84.7508,84.9579,84.7508,84.8457,17984.0
2022-06-30 13:45:00,98.29,98.42,98.26,98.42,9428.0,84.8371,84.9493,84.8112,84.9493,9428.0
2022-06-30 13:50:00,98.42,98.63,98.42,98.58,14535.0,84.9493,85.1305,84.9493,85.0874,14535.0
2022-06-30 13:55:00,98.58,98.58,98.45,98.53,11130.0,85.0874,85.0874,84.9752,85.0442,11130.0
2022-06-30 14:00:00,98.55,98.64,98.53,98.58,11167.0,85.0615,85.1392,85.0442,85.0874,11167.0
2022-06-30 14:05:00,98.58,98.65,98.49,98.51,19052.0,85.0874,85.1478,85.0097,85.027,19052.0
2022-06-30 14:10:00,98.49,98.54,98.42,98.42,22782.0,85.0097,85.0529,84.9493,84.9493,22782.0
2022-06-30 14:15:00,98.41,98.54,98.38,98.52,9928.0,84.9406,85.0529,84.9148,85.0356,9928.0
2022-06-30 14:20:00,98.53,98.58,98.34,98.34,11353.0,85.0442,85.0874,84.8802,84.8802,11353.0
2022-06-30 14:25:00,98.33,98.37,98.18,98.31,14621.0,84.8716,84.9061,84.7421,84.8543,14621.0
2022-06-30 14:30:00,98.33,98.51,98.33,98.47,12454.0,84.8716,85.027,84.8716,84.9924,12454.0
2022-06-30 14:35:00,98.45,98.52,98.41,98.5,12257.0,84.9752,85.0356,84.9406,85.0183,12257.0
2022-06-30 14:40:00,98.48,98.48,98.2,98.23,11311.0,85.0011,85.0011,84.7594,84.7853,11311.0
2022-06-30 14:45:00,98.22,98.31,98.14,98.14,19133.0,84.7767,84.8543,84.7076,84.7076,19133.0
2022-06-30 14:50:00,98.15,98.19,98.06,98.09,14140.0,84.7162,84.7508,84.6386,84.6644,14140.0
2022-06-30 14:55:00,98.09,98.18,98.08,98.12,11391.0,84.6644,84.7421,84.6558,84.6903,11391.0
2022-06-30 15:00:00,98.12,98.17,98.1,98.14,10486.0,84.6903,84.7335,84.6731,84.7076,10486.0
2022-06-30 15:05:00,98.13,98.16,97.9,98.0,21017.0,84.699,84.7249,84.5005,84.5868,21017.0
2022-06-30 15:10:00,97.99,98.09,97.97,98.04,22368.0,84.5781,84.6644,84.5609,84.6213,22368.0
2022-06-30 15:15:00,98.03,98.03,97.69,97.72,65412.0,84.6127,84.6127,84.3192,84.3451,65412.0
2022-06-30 15:20:00,97.73,98.04,97.69,98.04,38706.0,84.3537,84.6213,84.3192,84.6213,38706.0
2022-06-30 15:25:00,98.05,98.23,98.04,98.23,22904.0,84.6299,84.7853,84.6213,84.7853,22904.0
2022-06-30 15:30:00,98.2,98.33,98.2,98.28,37228.0,84.7594,84.8716,84.7594,84.8284,37228.0
2022-06-30 15:35:00,98.28,98.54,98.25,98.42,36798.0,84.8284,85.0529,84.8025,84.9493,36798.0
2022-06-30 15:40:00,98.41,98.44,98.11,98.18,61296.0,84.9406,84.9665,84.6817,84.7421,61296.0
2022-06-30 15:45:00,98.17,98.57,98.15,98.53,58004.0,84.7335,85.0787,84.7162,85.0442,58004.0
2022-06-30 15:50:00,98.54,98.72,98.36,98.45,109263.0,85.0529,85.2082,84.8975,84.9752,109263.0
2022-06-30 15:55:00,98.45,98.83,98.41,98.78,339070.0,84.9752,85.3032,84.9406,85.26,339070.0
2022-07-01 09:30:00,98.65,98.7,97.96,98.21,75147.0,85.1478,85.191,84.5522,84.768,75147.0
2022-07-01 09:35:00,98.21,98.51,98.18,98.45,22826.0,84.768,85.027,84.7421,84.9752,22826.0
2022-07-01 09:40:00,98.45,98.83,98.37,98.73,24149.0,84.9752,85.3032,84.9061,85.2168,24149.0
2022-07-01 09:45:00,98.77,99.03,98.7,99.0,23930.0,85.2514,85.4758,85.191,85.4499,23930.0
2022-07-01 09:50:00,98.97,99.15,98.88,99.1,12259.0,85.424,85.5794,85.3463,85.5362,12259.0
2022-07-01 09:55:00,99.06,99.06,98.81,98.92,14378.0,85.5017,85.5017,85.2859,85.3808,14378.0
2022-07-01 10:00:00,98.89,98.98,98.47,98.57,17542.0,85.355,85.4326,84.9924,85.0787,17542.0
2022-07-01 10:05:00,98.6,98.67,98.3,98.4,22681.0,85.1046,85.1651,84.8457,84.932,22681.0
2022-07-01 10:10:00,98.4,98.42,98.13,98.17,15987.0,84.932,84.9493,84.699,84.7335,15987.0
2022-07-01 10:15:00,98.17,98.36,98.13,98.17,19687.0,84.7335,84.8975,84.699,84.7335,19687.0
2022-07-01 10:20:00,98.14,98.34,98.0,98.31,27527.0,84.7076,84.8802,84.5868,84.8543,27527.0
2022-07-01 10:25:00,98.31,98.47,98.27,98.43,14741.0,84.8543,84.9924,84.8198,84.9579,14741.0
2022-07-01 10:30:00,98.4,98.43,98.29,98.37,17117.0,84.932,84.9579,84.8371,84.9061,17117.0
2022-07-01 10:35:00,98.37,98.42,98.21,98.24,8069.0,84.9061,84.9493,84.768,84.7939,8069.0
2022-07-01 10:40:00,98.25,98.37,98.23,98.33,16685.0,84.8025,84.9061,84.7853,84.8716,16685.0
2022-07-01 10:45:00,98.34,98.49,98.24,98.4,21312.0,84.8802,85.0097,84.7939,84.932,21312.0
2022-07-01 10:50:00,98.36,98.36,98.12,98.18,10114.0,84.8975,84.8975,84.6903,84.7421,10114.0
2022-07-01 10:55:00,98.16,98.27,98.12,98.22,8423.0,84.7249,84.8198,84.6903,84.7767,8423.0
2022-07-01 11:00:00,98.16,98.21,98.12,98.17,16940.0,84.7249,84.768,84.6903,84.7335,16940.0
2022-07-01 11:05:00,98.14,98.33,98.13,98.26,9166.0,84.7076,84.8716,84.699,84.8112,9166.0
2022-07-01 11:10:00,98.26,98.26,98.13,98.17,20167.0,84.8112,84.8112,84.699,84.7335,20167.0
2022-07-01 11:15:00,98.18,98.38,98.16,98.3,21651.0,84.7421,84.9148,84.7249,84.8457,21651.0
2022-07-01 11:20:00,98.31,98.37,98.25,98.33,12480.0,84.8543,84.9061,84.8025,84.8716,12480.0
2022-07-01 11:25:00,98.33,98.33,98.12,98.15,13476.0,84.8716,84.8716,84.6903,84.7162,13476.0
2022-07-01 11:30:00,98.17,98.28,98.16,98.27,13646.0,84.7335,84.8284,84.7249,84.8198,13646.0
2022-07-01 11:35:00,98.27,98.41,98.21,98.21,19564.0,84.8198,84.9406,84.768,84.768,19564.0
2022-07-01 11:40:00,98.21,98.28,98.14,98.27,17147.0,84.768,84.8284,84.7076,84.8198,17147.0
2022-07-01 11:45:00,98.28,98.42,98.27,98.39,10720.0,84.8284,84.9493,84.8198,84.9234,10720.0
2022-07-01 11:50:00,98.42,98.42,98.18,98.21,12098.0,84.9493,84.9493,84.7421,84.768,12098.0
2022-07-01 11:55:00,98.2,98.31,98.13,98.19,12111.0,84.7594,84.8543,84.699,84.7508,12111.0
2022-07-01 12:00:00,98.2,98.23,98.15,98.19,8786.0,84.7594,84.7853,84.7162,84.7508,8786.0
2022-07-01 12:05:00,98.18,98.31,98.17,98.28,11344.0,84.7421,84.8543,84.7335,84.8284,11344.0
2022-07-01 12:10:00,98.27,98.44,98.24,98.44,11590.0,84.8198,84.9665,84.7939,84.9665,11590.0
2022-07-01 12:15:00,98.44,98.64,98.4,98.64,10732.0,84.9665,85.1392,84.932,85.1392,10732.0
2022-07-01 12:20:00,98.65,98.65,98.52,98.63,9279.0,85.1478,85.1478,85.0356,85.1305,9279.0
2022-07-01 12:25:00,98.66,98.66,98.56,98.63,6418.0,85.1564,85.1564,85.0701,85.1305,6418.0
2022-07-01 12:30:00,98.66,98.75,98.62,98.62,8386.0,85.1564,85.2341,85.1219,85.1219,8386.0
2022-07-01 12:35:00,98.64,98.72,98.62,98.64,8389.0,85.1392,85.2082,85.1219,85.1392,8389.0
2022-07-01 12:40:00,98.64,98.65,98.52,98.53,10415.0,85.1392,85.1478,85.0356,85.0442,10415.0
2022-07-01 12:45:00,98.5,98.62,98.5,98.59,7847.0,85.0183,85.1219,85.0183,85.096,7847.0
2022-07-01 12:50:00,98.65,98.72,98.62,98.65,5910.0,85.1478,85.2082,85.1219,85.1478,5910.0
2022-07-01 12:55:00,98.66,98.68,98.52,98.52,11448.0,85.1564,85.1737,85.0356,85.0356,11448.0
2022-07-01 13:00:00,98.54,98.57,98.46,98.48,11091.0,85.0529,85.0787,84.9838,85.0011,11091.0
2022-07-01 13:05:00,98.47,98.58,98.46,98.57,6646.0,84.9924,85.0874,84.9838,85.0787,6646.0
2022-07-01 13:10:00,98.57,98.58,98.52,98.58,5111.0,85.0787,85.0874,85.0356,85.0874,5111.0
2022-07-01 13:15:00,98.57,98.65,98.5,98.6,11976.0,85.0787,85.1478,85.0183,85.1046,11976.0
2022-07-01 13:20:00,98.58,98.64,98.49,98.56,11887.0,85.0874,85.1392,85.0097,85.0701,11887.0
2022-07-01 13:25:00,98.57,98.68,98.57,98.66,7703.0,85.0787,85.1737,85.0787,85.1564,7703.0
2022-07-01 13:30:00,98.68,98.75,98.68,98.75,7683.0,85.1737,85.2341,85.1737,85.2341,7683.0
2022-07-01 13:35:00,98.74,99.04,98.68,99.03,31345.0,85.2255,85.4844,85.1737,85.4758,31345.0
2022-07-01 13:40:00,99.04,99.22,99.03,99.19,18579.0,85.4844,85.6398,85.4758,85.6139,18579.0
2022-07-01 13:45:00,99.2,99.26,99.16,99.21,8478.0,85.6225,85.6743,85.588,85.6312,8478.0
2022-07-01 13:50:00,99.21,99.21,99.15,99.19,7236.0,85.6312,85.6312,85.5794,85.6139,7236.0
2022-07-01 13:55:00,99.2,99.2,99.11,99.18,7755.0,85.6225,85.6225,85.5448,85.6053,7755.0
2022-07-01 14:00:00,99.18,99.2,99.15,99.17,13014.0,85.6053,85.6225,85.5794,85.5966,13014.0
2022-07-01 14:05:00,99.18,99.21,99.1,99.16,13411.0,85.6053,85.6312,85.5362,85.588,13411.0
2022-07-01 14:10:00,99.15,99.2,99.09,99.2,8463.0,85.5794,85.6225,85.5276,85.6225,8463.0
2022-07-01 14:15:00,99.2,99.31,99.16,99.3,32953.0,85.6225,85.7175,85.588,85.7088,32953.0
2022-07-01 14:20:00,99.28,99.47,99.27,99.46,16269.0,85.6916,85.8556,85.6829,85.8469,16269.0
2022-07-01 14:25:00,99.47,99.47,99.38,99.4,10947.0,85.8556,85.8556,85.7779,85.7951,10947.0
2022-07-01 14:30:00,99.41,99.58,99.41,99.58,16643.0,85.8038,85.9505,85.8038,85.9505,16643.0
2022-07-01 14:35:00,99.58,99.58,99.45,99.48,22184.0,85.9505,85.9505,85.8383,85.8642,22184.0
2022-07-01 14:40:00,99.47,99.49,99.41,99.41,10228.0,85.8556,85.8728,85.8038,85.8038,10228.0
2022-07-01 14:45:00,99.41,99.58,99.39,99.55,7600.0,85.8038,85.9505,85.7865,85.9246,7600.0
2022-07-01 14:50:00,99.58,99.62,99.49,99.53,21327.0,85.9505,85.985,85.8728,85.9074,21327.0
2022-07-01 14:55:00,99.53,99.64,99.49,99.64,11120.0,85.9074,86.0023,85.8728,86.0023,11120.0
2022-07-01 15:00:00,99.63,99.66,99.45,99.49,11052.0,85.9937,86.0196,85.8383,85.8728,11052.0
2022-07-01 15:05:00,99.5,99.67,99.5,99.66,12273.0,85.8815,86.0282,85.8815,86.0196,12273.0
2022-07-01 15:10:00,99.65,99.73,99.64,99.72,15988.0,86.0109,86.08,86.0023,86.0713,15988.0
2022-07-01 15:15:00,99.73,99.81,99.7,99.76,30441.0,86.08,86.149,86.0541,86.1059,30441.0
2022-07-01 15:20:00,99.75,99.78,99.67,99.78,30418.0,86.0972,86.1231,86.0282,86.1231,30418.0
2022-07-01 15:25:00,99.78,99.78,99.58,99.6,25001.0,86.1231,86.1231,85.9505,85.9678,25001.0
2022-07-01 15:30:00,99.61,99.76,99.6,99.71,24133.0,85.9764,86.1059,85.9678,86.0627,24133.0
2022-07-01 15:35:00,99.72,99.78,99.71,99.75,23145.0,86.0713,86.1231,86.0627,86.0972,23145.0
2022-07-01 15:40:00,99.75,99.96,99.75,99.84,36565.0,86.0972,86.2785,86.0972,86.1749,36565.0
2022-07-01 15:45:00,99.83,99.9,99.73,99.82,31165.0,86.1663,86.2267,86.08,86.1577,31165.0
2022-07-01 15:50:00,99.85,99.88,99.58,99.7,65230.0,86.1836,86.2094,85.9505,86.0541,65230.0
2022-07-01 15:55:00,99.7,99.9,99.62,99.76,194730.0,86.0541,86.2267,85.985,86.1059,194730.0
2022-07-05 09:30:00,98.78,98.91,98.62,98.77,80721.0,85.26,85.3722,85.1219,85.2514,80721.0
2022-07-05 09:35:00,98.73,98.85,98.58,98.78,20298.0,85.2168,85.3204,85.0874,85.26,20298.0
2022-07-05 09:40:00,98.73,98.87,98.55,98.7,23902.0,85.2168,85.3377,85.0615,85.191,23902.0
2022-07-05 09:45:00,98.69,98.97,98.62,98.92,27364.0,85.1823,85.424,85.1219,85.3808,27364.0
2022-07-05 09:50:00,98.86,99.07,98.72,98.74,13698.0,85.3291,85.5103,85.2082,85.2255,13698.0
2022-07-05 09:55:00,98.76,99.0,98.65,98.65,14688.0,85.2427,85.4499,85.1478,85.1478,14688.0
2022-07-05 10:00:00,98.64,98.69,98.27,98.34,26409.0,85.1392,85.1823,84.8198,84.8802,26409.0
2022-07-05 10:05:00,98.32,98.33,98.14,98.32,13563.0,84.863,84.8716,84.7076,84.863,13563.0
2022-07-05 10:10:00,98.29,98.48,98.21,98.39,14837.0,84.8371,85.0011,84.768,84.9234,14837.0
2022-07-05 10:15:00,98.38,98.38,98.11,98.19,20499.0,84.9148,84.9148,84.6817,84.7508,20499.0
2022-07-05 10:20:00,98.19,98.3,98.09,98.09,9970.0,84.7508,84.8457,84.6644,84.6644,9970.0
2022-07-05 10:25:00,98.11,98.28,98.11,98.19,11442.0,84.6817,84.8284,84.6817,84.7508,11442.0
2022-07-05 10:30:00,98.19,98.22,97.83,97.84,13820.0,84.7508,84.7767,84.44,84.4487,13820.0
2022-07-05 10:35:00,97.81,97.93,97.67,97.67,18177.0,84.4228,84.5263,84.3019,84.3019,18177.0
2022-07-05 10:40:00,97.65,97.71,97.4,97.4,20551.0,84.2847,84.3365,84.0689,84.0689,20551.0
2022-07-05 10:45:00,97.43,97.59,97.43,97.58,8510.0,84.0948,84.2329,84.0948,84.2242,8510.0
2022-07-05 10:50:00,97.6,97.6,97.32,97.32,10163.0,84.2415,84.2415,83.9998,83.9998,10163.0
2022-07-05 10:55:00,97.3,97.31,97.15,97.18,11039.0,83.9826,83.9912,83.8531,83.879,11039.0
2022-07-05 11:00:00,97.16,97.2,97.05,97.08,14067.0,83.8617,83.8963,83.7668,83.7927,14067.0
2022-07-05 11:05:00,97.08,97.27,97.04,97.17,14920.0,83.7927,83.9567,83.7582,83.8704,14920.0
2022-07-05 11:10:00,97.15,97.29,97.13,97.25,6433.0,83.8531,83.9739,83.8358,83.9394,6433.0
2022-07-05 11:15:00,97.23,97.45,97.2,97.42,9278.0,83.9222,84.112,83.8963,84.0861,9278.0
2022-07-05 11:20:00,97.43,97.43,97.22,97.3,25950.0,84.0948,84.0948,83.9135,83.9826,25950.0
2022-07-05 11:25:00,97.3,97.36,97.26,97.32,9096.0,83.9826,84.0344,83.948,83.9998,9096.0
2022-07-05 11:30:00,97.32,97.4,97.26,97.36,10661.0,83.9998,84.0689,83.948,84.0344,10661.0
2022-07-05 11:35:00,97.31,97.34,97.17,97.17,7628.0,83.9912,84.0171,83.8704,83.8704,7628.0
2022-07-05 11:40:00,97.2,97.39,97.2,97.37,30366.0,83.8963,84.0603,83.8963,84.043,30366.0
2022-07-05 11:45:00,97.38,97.4,97.24,97.31,26322.0,84.0516,84.0689,83.9308,83.9912,26322.0
2022-07-05 11:50:00,97.29,97.49,97.28,97.48,22750.0,83.9739,84.1466,83.9653,84.1379,22750.0
2022-07-05 11:55:00,97.48,97.49,97.2,97.23,15154.0,84.1379,84.1466,83.8963,83.9222,15154.0
2022-07-05 12:00:00,97.23,97.31,97.21,97.23,17289.0,83.9222,83.9912,83.9049,83.9222,17289.0
2022-07-05 12:05:00,97.22,97.38,97.22,97.34,9818.0,83.9135,84.0516,83.9135,84.0171,9818.0
2022-07-05 12:10:00,97.31,97.4,97.2,97.26,11727.0,83.9912,84.0689,83.8963,83.948,11727.0
2022-07-05 12:15:00,97.26,97.26,97.11,97.17,10777.0,83.948,83.948,83.8186,83.8704,10777.0
2022-07-05 12:20:00,97.17,97.38,97.12,97.33,22352.0,83.8704,84.0516,83.8272,84.0085,22352.0
2022-07-05 12:25:00,97.34,97.38,97.25,97.25,11988.0,84.0171,84.0516,83.9394,83.9394,11988.0
2022-07-05 12:30:00,97.24,97.24,97.03,97.06,16512.0,83.9308,83.9308,83.7495,83.7754,16512.0
2022-07-05 12:35:00,97.06,97.17,97.06,97.14,10888.0,83.7754,83.8704,83.7754,83.8445,10888.0
2022-07-05 12:40:00,97.15,97.16,96.99,97.02,15439.0,83.8531,83.8617,83.715,83.7409,15439.0
2022-07-05 12:45:00,97.02,97.11,96.98,97.1,19706.0,83.7409,83.8186,83.7064,83.8099,19706.0
2022-07-05 12:50:00,97.1,97.2,97.05,97.15,18086.0,83.8099,83.8963,83.7668,83.8531,18086.0
2022-07-05 12:55:00,97.14,97.14,97.06,97.12,12092.0,83.8445,83.8445,83.7754,83.8272,12092.0
2022-07-05 13:00:00,97.09,97.19,97.06,97.19,5522.0,83.8013,83.8876,83.7754,83.8876,5522.0
2022-07-05 13:05:00,97.18,97.18,97.06,97.14,6211.0,83.879,83.879,83.7754,83.8445,6211.0
2022-07-05 13:10:00,97.13,97.24,97.12,97.21,8422.0,83.8358,83.9308,83.8272,83.9049,8422.0
2022-07-05 13:15:00,97.2,97.27,97.15,97.26,18295.0,83.8963,83.9567,83.8531,83.948,18295.0
2022-07-05 13:20:00,97.26,97.37,97.14,97.14,35696.0,83.948,84.043,83.8445,83.8445,35696.0
2022-07-05 13:25:00,97.14,97.15,97.02,97.02,7620.0,83.8445,83.8531,83.7409,83.7409,7620.0
2022-07-05 13:30:00,97.0,97.09,96.92,97.0,21373.0,83.7236,83.8013,83.6546,83.7236,21373.0
2022-07-05 13:35:00,97.01,97.11,96.97,97.08,22590.0,83.7323,83.8186,83.6977,83.7927,22590.0
2022-07-05 13:40:00,97.07,97.14,97.04,97.05,23975.0,83.7841,83.8445,83.7582,83.7668,23975.0
2022-07-05 13:45:00,97.05,97.26,97.03,97.25,14035.0,83.7668,83.948,83.7495,83.9394,14035.0
2022-07-05 13:50:00,97.25,97.32,97.2,97.3,5770.0,83.9394,83.9998,83.8963,83.9826,5770.0
2022-07-05 13:55:00,97.29,97.38,97.28,97.34,11596.0,83.9739,84.0516,83.9653,84.0171,11596.0
2022-07-05 14:00:00,97.33,97.48,97.27,97.47,23428.0,84.0085,84.1379,83.9567,84.1293,23428.0
2022-07-05 14:05:00,97.47,97.47,97.34,97.38,9286.0,84.1293,84.1293,84.0171,84.0516,9286.0
2022-07-05 14:10:00,97.4,97.54,97.39,97.5,13533.0,84.0689,84.1897,84.0603,84.1552,13533.0
2022-07-05 14:15:00,97.51,97.51,97.4,97.44,17615.0,84.1638,84.1638,84.0689,84.1034,17615.0
2022-07-05 14:20:00,97.45,97.47,97.36,97.46,7282.0,84.112,84.1293,84.0344,84.1207,7282.0
2022-07-05 14:25:00,97.45,97.59,97.42,97.58,9937.0,84.112,84.2329,84.0861,84.2242,9937.0
2022-07-05 14:30:00,97.58,97.69,97.58,97.67,13537.0,84.2242,84.3192,84.2242,84.3019,13537.0
2022-07-05 14:35:00,97.64,97.88,97.63,97.84,25772.0,84.276,84.4832,84.2674,84.4487,25772.0
2022-07-05 14:40:00,97.84,97.9,97.8,97.84,12744.0,84.4487,84.5005,84.4141,84.4487,12744.0
2022-07-05 14:45:00,97.85,97.89,97.78,97.82,16805.0,84.4573,84.4918,84.3969,84.4314,16805.0
2022-07-05 14:50:00,97.84,97.93,97.83,97.89,9921.0,84.4487,84.5263,84.44,84.4918,9921.0
2022-07-05 14:55:00,97.89,97.92,97.84,97.9,7989.0,84.4918,84.5177,84.4487,84.5005,7989.0
2022-07-05 15:00:00,97.87,97.95,97.83,97.87,15600.0,84.4746,84.5436,84.44,84.4746,15600.0
2022-07-05 15:05:00,97.87,98.03,97.87,98.03,13906.0,84.4746,84.6127,84.4746,84.6127,13906.0
2022-07-05 15:10:00,98.03,98.14,98.01,98.14,39319.0,84.6127,84.7076,84.5954,84.7076,39319.0
2022-07-05 15:15:00,98.13,98.16,97.98,97.99,19003.0,84.699,84.7249,84.5695,84.5781,19003.0
2022-07-05 15:20:00,98.02,98.18,98.0,98.17,25333.0,84.604,84.7421,84.5868,84.7335,25333.0
2022-07-05 15:25:00,98.19,98.26,98.14,98.21,26460.0,84.7508,84.8112,84.7076,84.768,26460.0
2022-07-05 15:30:00,98.21,98.25,98.13,98.23,23676.0,84.768,84.8025,84.699,84.7853,23676.0
2022-07-05 15:35:00,98.24,98.24,98.0,98.04,27687.0,84.7939,84.7939,84.5868,84.6213,27687.0
2022-07-05 15:40:00,98.05,98.07,97.93,98.01,27421.0,84.6299,84.6472,84.5263,84.5954,27421.0
2022-07-05 15:45:00,98.0,98.13,97.98,98.09,36617.0,84.5868,84.699,84.5695,84.6644,36617.0
2022-07-05 15:50:00,98.09,98.11,97.86,97.95,65812.0,84.6644,84.6817,84.4659,84.5436,65812.0
2022-07-05 15:55:00,97.92,98.1,97.85,98.09,204067.0,84.5177,84.6731,84.4573,84.6644,204067.0
2022-07-06 09:30:00,98.76,98.98,98.14,98.31,95335.0,85.2427,85.4326,84.7076,84.8543,95335.0
2022-07-06 09:35:00,98.33,98.5,98.05,98.11,57116.0,84.8716,85.0183,84.6299,84.6817,57116.0
2022-07-06 09:40:00,98.11,98.29,97.87,98.04,119166.0,84.6817,84.8371,84.4746,84.6213,119166.0
2022-07-06 09:45:00,98.03,98.03,97.62,97.63,71951.0,84.6127,84.6127,84.2588,84.2674,71951.0
2022-07-06 09:50:00,97.63,97.84,97.12,97.15,29223.0,84.2674,84.4487,83.8272,83.8531,29223.0
2022-07-06 09:55:00,97.13,97.26,97.03,97.06,22434.0,83.8358,83.948,83.7495,83.7754,22434.0
2022-07-06 10:00:00,97.05,97.27,97.05,97.09,36714.0,83.7668,83.9567,83.7668,83.8013,36714.0
2022-07-06 10:05:00,97.05,97.34,97.04,97.13,78186.0,83.7668,84.0171,83.7582,83.8358,78186.0
2022-07-06 10:10:00,97.11,97.19,96.93,97.0,96223.0,83.8186,83.8876,83.6632,83.7236,96223.0
2022-07-06 10:15:00,96.99,97.32,96.99,97.19,19116.0,83.715,83.9998,83.715,83.8876,19116.0
2022-07-06 10:20:00,97.21,97.29,97.05,97.28,24445.0,83.9049,83.9739,83.7668,83.9653,24445.0
2022-07-06 10:25:00,97.27,97.37,97.15,97.28,52049.0,83.9567,84.043,83.8531,83.9653,52049.0
2022-07-06 10:30:00,97.29,97.4,97.2,97.2,50699.0,83.9739,84.0689,83.8963,83.8963,50699.0
2022-07-06 10:35:00,97.22,97.24,96.91,96.93,31249.0,83.9135,83.9308,83.646,83.6632,31249.0
2022-07-06 10:40:00,96.93,97.11,96.86,96.98,28317.0,83.6632,83.8186,83.6028,83.7064,28317.0
2022-07-06 10:45:00,96.98,97.1,96.95,97.01,16981.0,83.7064,83.8099,83.6805,83.7323,16981.0
2022-07-06 10:50:00,97.02,97.11,96.94,97.05,22054.0,83.7409,83.8186,83.6718,83.7668,22054.0
2022-07-06 10:55:00,97.07,97.33,97.07,97.23,15961.0,83.7841,84.0085,83.7841,83.9222,15961.0
2022-07-06 11:00:00,97.22,97.24,96.98,97.07,74488.0,83.9135,83.9308,83.7064,83.7841,74488.0
2022-07-06 11:05:00,97.07,97.11,96.96,97.05,17580.0,83.7841,83.8186,83.6891,83.7668,17580.0
2022-07-06 11:10:00,97.04,97.17,96.91,97.08,55890.0,83.7582,83.8704,83.646,83.7927,55890.0
2022-07-06 11:15:00,97.08,97.08,96.84,96.84,21968.0,83.7927,83.7927,83.5855,83.5855,21968.0
2022-07-06 11:20:00,96.82,96.94,96.68,96.81,34632.0,83.5683,83.6718,83.4474,83.5596,34632.0
2022-07-06 11:25:00,96.8,96.87,96.64,96.8,42408.0,83.551,83.6114,83.4129,83.551,42408.0
2022-07-06 11:30:00,96.79,96.94,96.78,96.94,33381.0,83.5424,83.6718,83.5337,83.6718,33381.0
2022-07-06 11:35:00,96.94,97.0,96.87,96.9,22822.0,83.6718,83.7236,83.6114,83.6373,22822.0
2022-07-06 11:40:00,96.88,96.89,96.57,96.58,18527.0,83.6201,83.6287,83.3525,83.3611,18527.0
2022-07-06 11:45:00,96.58,96.72,96.56,96.7,18467.0,83.3611,83.482,83.3439,83.4647,18467.0
2022-07-06 11:50:00,96.7,96.88,96.7,96.88,18289.0,83.4647,83.6201,83.4647,83.6201,18289.0
2022-07-06 11:55:00,96.89,96.89,96.82,96.82,18473.0,83.6287,83.6287,83.5683,83.5683,18473.0
2022-07-06 12:00:00,96.82,96.82,96.53,96.54,22864.0,83.5683,83.5683,83.318,83.3266,22864.0
2022-07-06 12:05:00,96.54,96.56,96.21,96.23,25551.0,83.3266,83.3439,83.0418,83.059,25551.0
2022-07-06 12:10:00,96.23,96.35,96.21,96.34,20135.0,83.059,83.1626,83.0418,83.154,20135.0
2022-07-06 12:15:00,96.34,96.34,96.17,96.18,20932.0,83.154,83.154,83.0072,83.0159,20932.0
2022-07-06 12:20:00,96.2,96.35,96.15,96.15,19043.0,83.0331,83.1626,82.99,82.99,19043.0
2022-07-06 12:25:00,96.15,96.16,96.05,96.14,43575.0,82.99,82.9986,82.9037,82.9813,43575.0
2022-07-06 12:30:00,96.13,96.13,95.93,96.04,43133.0,82.9727,82.9727,82.8001,82.895,43133.0
2022-07-06 12:35:00,96.06,96.08,95.91,95.92,21349.0,82.9123,82.9296,82.7828,82.7915,21349.0
2022-07-06 12:40:00,95.92,95.98,95.87,95.95,19400.0,82.7915,82.8432,82.7483,82.8173,19400.0
2022-07-06 12:45:00,95.95,96.01,95.85,96.0,26023.0,82.8173,82.8691,82.731,82.8605,26023.0
2022-07-06 12:50:00,96.0,96.07,95.95,96.02,19629.0,82.8605,82.9209,82.8173,82.8778,19629.0
2022-07-06 12:55:00,96.04,96.06,95.99,96.02,30776.0,82.895,82.9123,82.8519,82.8778,30776.0
2022-07-06 13:00:00,96.01,96.15,95.98,96.11,30746.0,82.8691,82.99,82.8432,82.9554,30746.0
2022-07-06 13:05:00,96.12,96.2,96.08,96.1,26682.0,82.9641,83.0331,82.9296,82.9468,26682.0
2022-07-06 13:10:00,96.09,96.09,95.83,95.83,41095.0,82.9382,82.9382,82.7138,82.7138,41095.0
2022-07-06 13:15:00,95.84,95.91,95.75,95.82,73499.0,82.7224,82.7828,82.6447,82.7051,73499.0
2022-07-06 13:20:00,95.82,95.86,95.56,95.56,31953.0,82.7051,82.7397,82.4807,82.4807,31953.0
2022-07-06 13:25:00,95.53,95.59,95.41,95.41,38902.0,82.4548,82.5066,82.3513,82.3513,38902.0
2022-07-06 13:30:00,95.4,95.57,95.4,95.56,30949.0,82.3426,82.4894,82.3426,82.4807,30949.0
2022-07-06 13:35:00,95.57,95.68,95.53,95.54,24534.0,82.4894,82.5843,82.4548,82.4635,24534.0
2022-07-06 13:40:00,95.54,95.61,95.51,95.53,28823.0,82.4635,82.5239,82.4376,82.4548,28823.0
2022-07-06 13:45:00,95.53,95.55,95.44,95.44,34355.0,82.4548,82.4721,82.3772,82.3772,34355.0
2022-07-06 13:50:00,95.44,95.65,95.38,95.64,25130.0,82.3772,82.5584,82.3254,82.5498,25130.0
2022-07-06 13:55:00,95.65,95.71,95.62,95.66,24533.0,82.5584,82.6102,82.5325,82.567,24533.0
2022-07-06 14:00:00,95.65,95.74,95.46,95.55,42863.0,82.5584,82.6361,82.3944,82.4721,42863.0
2022-07-06 14:05:00,95.61,95.72,95.59,95.62,32480.0,82.5239,82.6188,82.5066,82.5325,32480.0
2022-07-06 14:10:00,95.61,95.67,95.43,95.66,35182.0,82.5239,82.5757,82.3685,82.567,35182.0
2022-07-06 14:15:00,95.64,95.65,95.29,95.32,24174.0,82.5498,82.5584,82.2477,82.2736,24174.0
2022-07-06 14:20:00,95.34,95.41,95.24,95.38,25114.0,82.2908,82.3513,82.2045,82.3254,25114.0
2022-07-06 14:25:00,95.37,95.75,95.36,95.73,44671.0,82.3167,82.6447,82.3081,82.6275,44671.0
2022-07-06 14:30:00,95.74,95.9,95.67,95.75,55227.0,82.6361,82.7742,82.5757,82.6447,55227.0
2022-07-06 14:35:00,95.74,95.94,95.69,95.84,50622.0,82.6361,82.8087,82.5929,82.7224,50622.0
2022-07-06 14:40:00,95.83,95.98,95.72,95.76,63409.0,82.7138,82.8432,82.6188,82.6534,63409.0
2022-07-06 14:45:00,95.75,95.79,95.47,95.48,32511.0,82.6447,82.6792,82.403,82.4117,32511.0
2022-07-06 14:50:00,95.49,95.56,95.38,95.39,33460.0,82.4203,82.4807,82.3254,82.334,33460.0
2022-07-06 14:55:00,95.39,95.42,95.3,95.4,38310.0,82.334,82.3599,82.2563,82.3426,38310.0
2022-07-06 15:00:00,95.41,95.46,95.3,95.37,39242.0,82.3513,82.3944,82.2563,82.3167,39242.0
2022-07-06 15:05:00,95.37,95.38,95.14,95.21,84307.0,82.3167,82.3254,82.1182,82.1786,84307.0
2022-07-06 15:10:00,95.2,95.3,95.16,95.23,39205.0,82.17,82.2563,82.1355,82.1959,39205.0
2022-07-06 15:15:00,95.23,95.27,95.15,95.15,45905.0,82.1959,82.2304,82.1268,82.1268,45905.0
2022-07-06 15:20:00,95.15,95.43,95.14,95.43,72693.0,82.1268,82.3685,82.1182,82.3685,72693.0
2022-07-06 15:25:00,95.44,95.66,95.44,95.66,47566.0,82.3772,82.567,82.3772,82.567,47566.0
2022-07-06 15:30:00,95.66,95.67,95.51,95.53,54185.0,82.567,82.5757,82.4376,82.4548,54185.0
2022-07-06 15:35:00,95.52,95.56,95.4,95.42,50227.0,82.4462,82.4807,82.3426,82.3599,50227.0
2022-07-06 15:40:00,95.41,95.51,95.34,95.46,86313.0,82.3513,82.4376,82.2908,82.3944,86313.0
2022-07-06 15:45:00,95.45,95.47,95.21,95.23,103850.0,82.3858,82.403,82.1786,82.1959,103850.0
2022-07-06 15:50:00,95.22,95.24,94.97,95.12,264968.0,82.1873,82.2045,81.9715,82.1009,264968.0
2022-07-06 15:55:00,95.11,95.39,94.74,95.0,874886.0,82.0923,82.334,81.773,81.9974,874886.0
2022-07-07 09:30:00,95.03,95.79,95.03,95.15,129273.0,82.0233,82.6792,82.0233,82.1268,129273.0
2022-07-07 09:35:00,95.17,95.2,94.69,94.7,69109.0,82.1441,82.17,81.7298,81.7384,69109.0
2022-07-07 09:40:00,94.7,94.99,94.39,94.45,60884.0,81.7384,81.9887,81.4709,81.5227,60884.0
2022-07-07 09:45:00,94.44,94.45,94.09,94.09,70573.0,81.514,81.5227,81.2119,81.2119,70573.0
2022-07-07 09:50:00,94.13,94.28,94.06,94.17,68934.0,81.2465,81.3759,81.186,81.281,68934.0
2022-07-07 09:55:00,94.18,94.76,94.17,94.71,57043.0,81.2896,81.7902,81.281,81.7471,57043.0
2022-07-07 10:00:00,94.73,94.73,94.39,94.59,66135.0,81.7643,81.7643,81.4709,81.6435,66135.0
2022-07-07 10:05:00,94.59,94.6,94.16,94.16,38254.0,81.6435,81.6521,81.2723,81.2723,38254.0
2022-07-07 10:10:00,94.19,94.49,94.13,94.42,49611.0,81.2982,81.5572,81.2465,81.4968,49611.0
2022-07-07 10:15:00,94.4,94.4,93.96,93.98,47175.0,81.4795,81.4795,81.0997,81.117,47175.0
2022-07-07 10:20:00,93.98,94.15,93.82,93.82,56670.0,81.117,81.2637,80.9789,80.9789,56670.0
2022-07-07 10:25:00,93.81,94.06,93.76,94.02,66997.0,80.9702,81.186,80.9271,81.1515,66997.0
2022-07-07 10:30:00,94.0,94.11,93.87,94.11,82899.0,81.1342,81.2292,81.022,81.2292,82899.0
2022-07-07 10:35:00,94.12,94.45,94.11,94.22,34433.0,81.2378,81.5227,81.2292,81.3241,34433.0
2022-07-07 10:40:00,94.2,94.35,94.1,94.19,42001.0,81.3069,81.4363,81.2206,81.2982,42001.0
2022-07-07 10:45:00,94.17,94.41,94.03,94.35,60514.0,81.281,81.4881,81.1601,81.4363,60514.0
2022-07-07 10:50:00,94.35,94.45,94.19,94.29,39135.0,81.4363,81.5227,81.2982,81.3846,39135.0
2022-07-07 10:55:00,94.3,94.36,94.21,94.32,36266.0,81.3932,81.445,81.3155,81.4104,36266.0
2022-07-07 11:00:00,94.34,94.47,94.26,94.29,73349.0,81.4277,81.5399,81.3587,81.3846,73349.0
2022-07-07 11:05:00,94.28,94.41,94.08,94.08,76440.0,81.3759,81.4881,81.2033,81.2033,76440.0
2022-07-07 11:10:00,94.11,94.39,94.1,94.27,50800.0,81.2292,81.4709,81.2206,81.3673,50800.0
2022-07-07 11:15:00,94.28,94.3,94.13,94.26,22343.0,81.3759,81.3932,81.2465,81.3587,22343.0
2022-07-07 11:20:00,94.26,94.43,94.25,94.43,37997.0,81.3587,81.5054,81.35,81.5054,37997.0
2022-07-07 11:25:00,94.44,94.45,94.35,94.39,33243.0,81.514,81.5227,81.4363,81.4709,33243.0
2022-07-07 11:30:00,94.39,94.54,94.37,94.47,44522.0,81.4709,81.6003,81.4536,81.5399,44522.0
2022-07-07 11:35:00,94.47,94.5,94.35,94.4,34612.0,81.5399,81.5658,81.4363,81.4795,34612.0
2022-07-07 11:40:00,94.39,94.45,94.18,94.21,23130.0,81.4709,81.5227,81.2896,81.3155,23130.0
2022-07-07 11:45:00,94.22,94.38,94.16,94.35,18879.0,81.3241,81.4622,81.2723,81.4363,18879.0
2022-07-07 11:50:00,94.34,94.37,94.29,94.32,13784.0,81.4277,81.4536,81.3846,81.4104,13784.0
2022-07-07 11:55:00,94.31,94.37,94.27,94.29,26036.0,81.4018,81.4536,81.3673,81.3846,26036.0
2022-07-07 12:00:00,94.29,94.36,94.27,94.33,29478.0,81.3846,81.445,81.3673,81.4191,29478.0
2022-07-07 12:05:00,94.35,94.49,94.34,94.41,30715.0,81.4363,81.5572,81.4277,81.4881,30715.0
2022-07-07 12:10:00,94.41,94.45,94.28,94.36,38867.0,81.4881,81.5227,81.3759,81.445,38867.0
2022-07-07 12:15:00,94.37,94.47,94.36,94.45,27628.0,81.4536,81.5399,81.445,81.5227,27628.0
2022-07-07 12:20:00,94.45,94.48,94.39,94.42,58911.0,81.5227,81.5485,81.4709,81.4968,58911.0
2022-07-07 12:25:00,94.41,94.48,94.41,94.47,26297.0,81.4881,81.5485,81.4881,81.5399,26297.0
2022-07-07 12:30:00,94.48,94.51,94.43,94.5,24279.0,81.5485,81.5744,81.5054,81.5658,24279.0
2022-07-07 12:35:00,94.5,94.68,94.47,94.58,53033.0,81.5658,81.7212,81.5399,81.6349,53033.0
2022-07-07 12:40:00,94.58,94.8,94.58,94.7,27378.0,81.6349,81.8247,81.6349,81.7384,27378.0
2022-07-07 12:45:00,94.7,94.76,94.63,94.67,18583.0,81.7384,81.7902,81.678,81.7125,18583.0
2022-07-07 12:50:00,94.66,94.75,94.65,94.74,38396.0,81.7039,81.7816,81.6953,81.773,38396.0
2022-07-07 12:55:00,94.73,94.8,94.72,94.76,55001.0,81.7643,81.8247,81.7557,81.7902,55001.0
2022-07-07 13:00:00,94.76,94.82,94.67,94.7,32665.0,81.7902,81.842,81.7125,81.7384,32665.0
2022-07-07 13:05:00,94.69,94.76,94.65,94.69,28158.0,81.7298,81.7902,81.6953,81.7298,28158.0
2022-07-07 13:10:00,94.67,94.67,94.43,94.44,20830.0,81.7125,81.7125,81.5054,81.514,20830.0
2022-07-07 13:15:00,94.45,94.63,94.44,94.57,16872.0,81.5227,81.678,81.514,81.6262,16872.0
2022-07-07 13:20:00,94.58,94.69,94.56,94.56,24221.0,81.6349,81.7298,81.6176,81.6176,24221.0
2022-07-07 13:25:00,94.54,94.54,94.43,94.44,13456.0,81.6003,81.6003,81.5054,81.514,13456.0
2022-07-07 13:30:00,94.43,94.48,94.27,94.35,31441.0,81.5054,81.5485,81.3673,81.4363,31441.0
2022-07-07 13:35:00,94.34,94.49,94.34,94.4,26584.0,81.4277,81.5572,81.4277,81.4795,26584.0
2022-07-07 13:40:00,94.41,94.57,94.41,94.53,24178.0,81.4881,81.6262,81.4881,81.5917,24178.0
2022-07-07 13:45:00,94.54,94.62,94.53,94.59,24640.0,81.6003,81.6694,81.5917,81.6435,24640.0
2022-07-07 13:50:00,94.59,94.61,94.52,94.53,34057.0,81.6435,81.6608,81.5831,81.5917,34057.0
2022-07-07 13:55:00,94.54,94.61,94.53,94.58,23426.0,81.6003,81.6608,81.5917,81.6349,23426.0
2022-07-07 14:00:00,94.58,94.64,94.57,94.6,32503.0,81.6349,81.6866,81.6262,81.6521,32503.0
2022-07-07 14:05:00,94.61,94.61,94.53,94.53,24287.0,81.6608,81.6608,81.5917,81.5917,24287.0
2022-07-07 14:10:00,94.53,94.7,94.53,94.7,33487.0,81.5917,81.7384,81.5917,81.7384,33487.0
2022-07-07 14:15:00,94.7,94.73,94.64,94.7,28345.0,81.7384,81.7643,81.6866,81.7384,28345.0
2022-07-07 14:20:00,94.7,94.77,94.69,94.77,23714.0,81.7384,81.7989,81.7298,81.7989,23714.0
2022-07-07 14:25:00,94.77,94.8,94.67,94.74,30345.0,81.7989,81.8247,81.7125,81.773,30345.0
2022-07-07 14:30:00,94.74,94.8,94.71,94.77,28549.0,81.773,81.8247,81.7471,81.7989,28549.0
2022-07-07 14:35:00,94.76,94.81,94.7,94.78,36316.0,81.7902,81.8334,81.7384,81.8075,36316.0
2022-07-07 14:40:00,94.8,94.94,94.78,94.91,68581.0,81.8247,81.9456,81.8075,81.9197,68581.0
2022-07-07 14:45:00,94.91,94.93,94.82,94.83,41697.0,81.9197,81.937,81.842,81.8506,41697.0
2022-07-07 14:50:00,94.83,94.84,94.73,94.77,31355.0,81.8506,81.8593,81.7643,81.7989,31355.0
2022-07-07 14:55:00,94.77,94.81,94.74,94.76,31162.0,81.7989,81.8334,81.773,81.7902,31162.0
2022-07-07 15:00:00,94.76,94.83,94.72,94.79,60578.0,81.7902,81.8506,81.7557,81.8161,60578.0
2022-07-07 15:05:00,94.8,94.81,94.72,94.76,32396.0,81.8247,81.8334,81.7557,81.7902,32396.0
2022-07-07 15:10:00,94.76,94.78,94.72,94.77,55836.0,81.7902,81.8075,81.7557,81.7989,55836.0
2022-07-07 15:15:00,94.78,94.98,94.77,94.94,64907.0,81.8075,81.9801,81.7989,81.9456,64907.0
2022-07-07 15:20:00,94.94,94.97,94.83,94.84,42865.0,81.9456,81.9715,81.8506,81.8593,42865.0
2022-07-07 15:25:00,94.83,94.84,94.77,94.84,50571.0,81.8506,81.8593,81.7989,81.8593,50571.0
2022-07-07 15:30:00,94.84,94.95,94.82,94.95,43992.0,81.8593,81.9542,81.842,81.9542,43992.0
2022-07-07 15:35:00,94.95,95.02,94.89,94.94,40479.0,81.9542,82.0146,81.9024,81.9456,40479.0
2022-07-07 15:40:00,94.94,95.02,94.93,94.98,50105.0,81.9456,82.0146,81.937,81.9801,50105.0
2022-07-07 15:45:00,94.99,95.24,94.98,95.22,67609.0,81.9887,82.2045,81.9801,82.1873,67609.0
2022-07-07 15:50:00,95.22,95.29,94.94,95.06,117332.0,82.1873,82.2477,81.9456,82.0492,117332.0
2022-07-07 15:55:00,95.06,95.12,94.94,94.99,215994.0,82.0492,82.1009,81.9456,81.9887,215994.0
2022-07-08 09:30:00,94.89,95.16,94.68,94.8,137448.0,81.9024,82.1355,81.7212,81.8247,137448.0
2022-07-08 09:35:00,94.77,95.17,94.7,94.96,32022.0,81.7989,82.1441,81.7384,81.9628,32022.0
2022-07-08 09:40:00,94.98,95.02,94.78,94.8,34855.0,81.9801,82.0146,81.8075,81.8247,34855.0
2022-07-08 09:45:00,94.79,94.92,94.69,94.84,19652.0,81.8161,81.9283,81.7298,81.8593,19652.0
2022-07-08 09:50:00,94.87,94.96,94.64,94.78,29347.0,81.8852,81.9628,81.6866,81.8075,29347.0
2022-07-08 09:55:00,94.75,94.87,94.67,94.68,24876.0,81.7816,81.8852,81.7125,81.7212,24876.0
2022-07-08 10:00:00,94.7,94.7,94.27,94.3,20800.0,81.7384,81.7384,81.3673,81.3932,20800.0
2022-07-08 10:05:00,94.32,94.45,94.18,94.31,23040.0,81.4104,81.5227,81.2896,81.4018,23040.0
2022-07-08 10:10:00,94.29,94.49,94.29,94.45,18287.0,81.3846,81.5572,81.3846,81.5227,18287.0
2022-07-08 10:15:00,94.44,94.59,94.37,94.5,15181.0,81.514,81.6435,81.4536,81.5658,15181.0
2022-07-08 10:20:00,94.49,94.84,94.43,94.84,8037.0,81.5572,81.8593,81.5054,81.8593,8037.0
2022-07-08 10:25:00,94.83,95.01,94.83,94.98,19171.0,81.8506,82.006,81.8506,81.9801,19171.0
2022-07-08 10:30:00,94.95,95.06,94.91,94.95,16538.0,81.9542,82.0492,81.9197,81.9542,16538.0
2022-07-08 10:35:00,94.95,95.01,94.85,94.89,18809.0,81.9542,82.006,81.8679,81.9024,18809.0
2022-07-08 10:40:00,94.9,94.9,94.65,94.77,10615.0,81.9111,81.9111,81.6953,81.7989,10615.0
2022-07-08 10:45:00,94.78,94.86,94.67,94.86,19054.0,81.8075,81.8765,81.7125,81.8765,19054.0
2022-07-08 10:50:00,94.87,94.98,94.76,94.81,59705.0,81.8852,81.9801,81.7902,81.8334,59705.0
2022-07-08 10:55:00,94.82,94.88,94.8,94.8,10109.0,81.842,81.8938,81.8247,81.8247,10109.0
2022-07-08 11:00:00,94.8,94.84,94.62,94.64,15317.0,81.8247,81.8593,81.6694,81.6866,15317.0
2022-07-08 11:05:00,94.65,94.84,94.63,94.84,25782.0,81.6953,81.8593,81.678,81.8593,25782.0
2022-07-08 11:10:00,94.84,94.88,94.74,94.8,12390.0,81.8593,81.8938,81.773,81.8247,12390.0
2022-07-08 11:15:00,94.79,94.8,94.67,94.69,17105.0,81.8161,81.8247,81.7125,81.7298,17105.0
2022-07-08 11:20:00,94.66,94.71,94.38,94.42,14313.0,81.7039,81.7471,81.4622,81.4968,14313.0
2022-07-08 11:25:00,94.44,94.78,94.44,94.64,31804.0,81.514,81.8075,81.514,81.6866,31804.0
2022-07-08 11:30:00,94.65,94.72,94.62,94.67,14509.0,81.6953,81.7557,81.6694,81.7125,14509.0
2022-07-08 11:35:00,94.68,94.68,94.47,94.5,15979.0,81.7212,81.7212,81.5399,81.5658,15979.0
2022-07-08 11:40:00,94.5,94.64,94.5,94.61,9451.0,81.5658,81.6866,81.5658,81.6608,9451.0
2022-07-08 11:45:00,94.61,94.62,94.44,94.51,15755.0,81.6608,81.6694,81.514,81.5744,15755.0
2022-07-08 11:50:00,94.49,94.56,94.42,94.45,11306.0,81.5572,81.6176,81.4968,81.5227,11306.0
2022-07-08 11:55:00,94.44,94.45,94.39,94.4,6449.0,81.514,81.5227,81.4709,81.4795,6449.0
2022-07-08 12:00:00,94.41,94.43,94.34,94.41,8241.0,81.4881,81.5054,81.4277,81.4881,8241.0
2022-07-08 12:05:00,94.4,94.41,94.28,94.31,16542.0,81.4795,81.4881,81.3759,81.4018,16542.0
2022-07-08 12:10:00,94.29,94.31,94.24,94.27,11965.0,81.3846,81.4018,81.3414,81.3673,11965.0
2022-07-08 12:15:00,94.25,94.31,94.17,94.23,21034.0,81.35,81.4018,81.281,81.3328,21034.0
2022-07-08 12:20:00,94.24,94.41,94.23,94.3,18977.0,81.3414,81.4881,81.3328,81.3932,18977.0
2022-07-08 12:25:00,94.3,94.44,94.3,94.4,16971.0,81.3932,81.514,81.3932,81.4795,16971.0
2022-07-08 12:30:00,94.41,94.58,94.35,94.53,69143.0,81.4881,81.6349,81.4363,81.5917,69143.0
2022-07-08 12:35:00,94.53,94.56,94.42,94.42,19211.0,81.5917,81.6176,81.4968,81.4968,19211.0
2022-07-08 12:40:00,94.42,94.47,94.37,94.38,20458.0,81.4968,81.5399,81.4536,81.4622,20458.0
2022-07-08 12:45:00,94.38,94.38,94.22,94.31,13590.0,81.4622,81.4622,81.3241,81.4018,13590.0
2022-07-08 12:50:00,94.32,94.32,94.19,94.22,12296.0,81.4104,81.4104,81.2982,81.3241,12296.0
2022-07-08 12:55:00,94.22,94.23,93.95,93.98,15146.0,81.3241,81.3328,81.0911,81.117,15146.0
2022-07-08 13:00:00,93.99,94.05,93.84,93.84,16788.0,81.1256,81.1774,80.9961,80.9961,16788.0
2022-07-08 13:05:00,93.85,93.93,93.84,93.9,14277.0,81.0048,81.0738,80.9961,81.0479,14277.0
2022-07-08 13:10:00,93.91,94.05,93.91,94.02,15284.0,81.0566,81.1774,81.0566,81.1515,15284.0
2022-07-08 13:15:00,94.02,94.05,93.93,93.99,15485.0,81.1515,81.1774,81.0738,81.1256,15485.0
2022-07-08 13:20:00,93.98,94.02,93.96,94.01,14402.0,81.117,81.1515,81.0997,81.1429,14402.0
2022-07-08 13:25:00,93.99,94.06,93.97,94.0,23022.0,81.1256,81.186,81.1083,81.1342,23022.0
2022-07-08 13:30:00,93.98,94.03,93.95,93.97,21502.0,81.117,81.1601,81.0911,81.1083,21502.0
2022-07-08 13:35:00,93.96,94.02,93.96,93.98,28844.0,81.0997,81.1515,81.0997,81.117,28844.0
2022-07-08 13:40:00,93.99,94.1,93.98,94.1,23713.0,81.1256,81.2206,81.117,81.2206,23713.0
2022-07-08 13:45:00,94.1,94.27,94.09,94.27,19460.0,81.2206,81.3673,81.2119,81.3673,19460.0
2022-07-08 13:50:00,94.28,94.39,94.25,94.38,15151.0,81.3759,81.4709,81.35,81.4622,15151.0
2022-07-08 13:55:00,94.39,94.41,94.35,94.4,14039.0,81.4709,81.4881,81.4363,81.4795,14039.0
2022-07-08 14:00:00,94.39,94.39,94.32,94.33,6268.0,81.4709,81.4709,81.4104,81.4191,6268.0
2022-07-08 14:05:00,94.33,94.45,94.31,94.41,12112.0,81.4191,81.5227,81.4018,81.4881,12112.0
2022-07-08 14:10:00,94.41,94.49,94.41,94.47,10602.0,81.4881,81.5572,81.4881,81.5399,10602.0
2022-07-08 14:15:00,94.47,94.48,94.4,94.45,13296.0,81.5399,81.5485,81.4795,81.5227,13296.0
2022-07-08 14:20:00,94.46,94.46,94.4,94.44,11384.0,81.5313,81.5313,81.4795,81.514,11384.0
2022-07-08 14:25:00,94.44,94.44,94.23,94.32,62475.0,81.514,81.514,81.3328,81.4104,62475.0
2022-07-08 14:30:00,94.29,94.29,94.15,94.19,8890.0,81.3846,81.3846,81.2637,81.2982,8890.0
2022-07-08 14:35:00,94.18,94.31,94.18,94.28,8447.0,81.2896,81.4018,81.2896,81.3759,8447.0
2022-07-08 14:40:00,94.27,94.39,94.25,94.38,9194.0,81.3673,81.4709,81.35,81.4622,9194.0
2022-07-08 14:45:00,94.39,94.42,94.35,94.37,13012.0,81.4709,81.4968,81.4363,81.4536,13012.0
2022-07-08 14:50:00,94.37,94.39,94.23,94.23,11806.0,81.4536,81.4709,81.3328,81.3328,11806.0
2022-07-08 14:55:00,94.21,94.26,94.16,94.24,12559.0,81.3155,81.3587,81.2723,81.3414,12559.0
2022-07-08 15:00:00,94.23,94.33,94.23,94.32,8372.0,81.3328,81.4191,81.3328,81.4104,8372.0
2022-07-08 15:05:00,94.31,94.34,94.2,94.21,12434.0,81.4018,81.4277,81.3069,81.3155,12434.0
2022-07-08 15:10:00,94.22,94.34,94.22,94.3,14905.0,81.3241,81.4277,81.3241,81.3932,14905.0
2022-07-08 15:15:00,94.31,94.31,94.18,94.19,11257.0,81.4018,81.4018,81.2896,81.2982,11257.0
2022-07-08 15:20:00,94.18,94.25,94.17,94.25,11858.0,81.2896,81.35,81.281,81.35,11858.0
2022-07-08 15:25:00,94.25,94.3,94.13,94.19,18466.0,81.35,81.3932,81.2465,81.2982,18466.0
2022-07-08 15:30:00,94.18,94.2,94.03,94.06,22109.0,81.2896,81.3069,81.1601,81.186,22109.0
2022-07-08 15:35:00,94.06,94.2,94.03,94.18,27817.0,81.186,81.3069,81.1601,81.2896,27817.0
2022-07-08 15:40:00,94.18,94.22,94.13,94.21,19713.0,81.2896,81.3241,81.2465,81.3155,19713.0
2022-07-08 15:45:00,94.2,94.22,94.05,94.08,28227.0,81.3069,81.3241,81.1774,81.2033,28227.0
2022-07-08 15:50:00,94.07,94.14,93.97,94.1,73606.0,81.1947,81.2551,81.1083,81.2206,73606.0
2022-07-08 15:55:00,94.09,94.09,93.82,93.91,147820.0,81.2119,81.2119,80.9789,81.0566,147820.0
2022-07-11 09:30:00,94.18,94.58,93.89,94.07,89742.0,81.2896,81.6349,81.0393,81.1947,89742.0
2022-07-11 09:35:00,94.01,94.36,93.95,94.34,43911.0,81.1429,81.445,81.0911,81.4277,43911.0
2022-07-11 09:40:00,94.31,94.37,93.77,94.14,28817.0,81.4018,81.4536,80.9357,81.2551,28817.0
2022-07-11 09:45:00,94.17,94.19,93.85,93.9,22943.0,81.281,81.2982,81.0048,81.0479,22943.0
2022-07-11 09:50:00,93.88,94.05,93.78,93.92,10483.0,81.0307,81.1774,80.9444,81.0652,10483.0
2022-07-11 09:55:00,93.98,94.08,93.67,94.08,37588.0,81.117,81.2033,80.8494,81.2033,37588.0
2022-07-11 10:00:00,94.05,94.06,93.78,93.85,20747.0,81.1774,81.186,80.9444,81.0048,20747.0
2022-07-11 10:05:00,93.82,93.98,93.8,93.92,16353.0,80.9789,81.117,80.9616,81.0652,16353.0
2022-07-11 10:10:00,93.94,93.94,93.45,93.51,27409.0,81.0825,81.0825,80.6595,80.7113,27409.0
2022-07-11 10:15:00,93.5,93.7,93.5,93.65,20510.0,80.7027,80.8753,80.7027,80.8321,20510.0
2022-07-11 10:20:00,93.67,93.67,93.33,93.44,16677.0,80.8494,80.8494,80.5559,80.6509,16677.0
2022-07-11 10:25:00,93.41,93.45,93.22,93.4,31165.0,80.625,80.6595,80.461,80.6164,31165.0
2022-07-11 10:30:00,93.39,93.55,93.37,93.5,26038.0,80.6077,80.7458,80.5905,80.7027,26038.0
2022-07-11 10:35:00,93.49,93.5,93.38,93.39,10014.0,80.694,80.7027,80.5991,80.6077,10014.0
2022-07-11 10:40:00,93.43,93.48,93.28,93.34,15801.0,80.6423,80.6854,80.5128,80.5646,15801.0
2022-07-11 10:45:00,93.35,93.54,93.32,93.5,14416.0,80.5732,80.7372,80.5473,80.7027,14416.0
2022-07-11 10:50:00,93.53,93.53,93.39,93.44,11845.0,80.7286,80.7286,80.6077,80.6509,11845.0
2022-07-11 10:55:00,93.44,93.52,93.27,93.36,13331.0,80.6509,80.7199,80.5042,80.5818,13331.0
2022-07-11 11:00:00,93.36,93.49,93.36,93.49,10241.0,80.5818,80.694,80.5818,80.694,10241.0
2022-07-11 11:05:00,93.5,93.5,93.29,93.31,10159.0,80.7027,80.7027,80.5214,80.5387,10159.0
2022-07-11 11:10:00,93.31,93.45,93.29,93.41,8800.0,80.5387,80.6595,80.5214,80.625,8800.0
2022-07-11 11:15:00,93.4,93.55,93.39,93.45,9397.0,80.6164,80.7458,80.6077,80.6595,9397.0
2022-07-11 11:20:00,93.46,93.63,93.45,93.63,11143.0,80.6682,80.8149,80.6595,80.8149,11143.0
2022-07-11 11:25:00,93.64,93.69,93.51,93.56,12264.0,80.8235,80.8667,80.7113,80.7545,12264.0
2022-07-11 11:30:00,93.57,93.6,93.51,93.53,10145.0,80.7631,80.789,80.7113,80.7286,10145.0
2022-07-11 11:35:00,93.54,93.6,93.43,93.43,10330.0,80.7372,80.789,80.6423,80.6423,10330.0
2022-07-11 11:40:00,93.42,93.43,93.37,93.4,9856.0,80.6336,80.6423,80.5905,80.6164,9856.0
2022-07-11 11:45:00,93.42,93.44,93.27,93.29,5964.0,80.6336,80.6509,80.5042,80.5214,5964.0
2022-07-11 11:50:00,93.3,93.36,93.26,93.36,6628.0,80.5301,80.5818,80.4955,80.5818,6628.0
2022-07-11 11:55:00,93.37,93.38,93.31,93.33,5349.0,80.5905,80.5991,80.5387,80.5559,5349.0
2022-07-11 12:00:00,93.34,93.58,93.34,93.58,11128.0,80.5646,80.7717,80.5646,80.7717,11128.0
2022-07-11 12:05:00,93.58,93.63,93.49,93.49,14055.0,80.7717,80.8149,80.694,80.694,14055.0
2022-07-11 12:10:00,93.48,93.57,93.46,93.49,9742.0,80.6854,80.7631,80.6682,80.694,9742.0
2022-07-11 12:15:00,93.47,93.47,93.42,93.45,6952.0,80.6768,80.6768,80.6336,80.6595,6952.0
2022-07-11 12:20:00,93.45,93.45,93.33,93.41,7113.0,80.6595,80.6595,80.5559,80.625,7113.0
2022-07-11 12:25:00,93.45,93.54,93.4,93.54,20517.0,80.6595,80.7372,80.6164,80.7372,20517.0
2022-07-11 12:30:00,93.53,93.65,93.53,93.64,7212.0,80.7286,80.8321,80.7286,80.8235,7212.0
2022-07-11 12:35:00,93.64,93.7,93.54,93.61,11213.0,80.8235,80.8753,80.7372,80.7976,11213.0
2022-07-11 12:40:00,93.59,93.6,93.5,93.52,8911.0,80.7804,80.789,80.7027,80.7199,8911.0
2022-07-11 12:45:00,93.53,93.66,93.52,93.61,10547.0,80.7286,80.8408,80.7199,80.7976,10547.0
2022-07-11 12:50:00,93.6,93.62,93.54,93.6,5833.0,80.789,80.8063,80.7372,80.789,5833.0
2022-07-11 12:55:00,93.61,93.7,93.6,93.63,9985.0,80.7976,80.8753,80.789,80.8149,9985.0
2022-07-11 13:00:00,93.64,93.73,93.59,93.68,77965.0,80.8235,80.9012,80.7804,80.858,77965.0
2022-07-11 13:05:00,93.66,93.75,93.65,93.7,5122.0,80.8408,80.9185,80.8321,80.8753,5122.0
2022-07-11 13:10:00,93.68,93.69,93.59,93.59,12032.0,80.858,80.8667,80.7804,80.7804,12032.0
2022-07-11 13:15:00,93.57,93.67,93.55,93.67,15826.0,80.7631,80.8494,80.7458,80.8494,15826.0
2022-07-11 13:20:00,93.66,93.66,93.54,93.59,6721.0,80.8408,80.8408,80.7372,80.7804,6721.0
2022-07-11 13:25:00,93.57,93.65,93.56,93.61,6947.0,80.7631,80.8321,80.7545,80.7976,6947.0
2022-07-11 13:30:00,93.64,93.75,93.61,93.73,8402.0,80.8235,80.9185,80.7976,80.9012,8402.0
2022-07-11 13:35:00,93.72,93.78,93.71,93.71,6830.0,80.8926,80.9444,80.8839,80.8839,6830.0
2022-07-11 13:40:00,93.74,93.77,93.72,93.72,8934.0,80.9098,80.9357,80.8926,80.8926,8934.0
2022-07-11 13:45:00,93.69,93.71,93.62,93.71,42790.0,80.8667,80.8839,80.8063,80.8839,42790.0
2022-07-11 13:50:00,93.7,93.82,93.7,93.79,5602.0,80.8753,80.9789,80.8753,80.953,5602.0
2022-07-11 13:55:00,93.78,93.82,93.72,93.73,8439.0,80.9444,80.9789,80.8926,80.9012,8439.0
2022-07-11 14:00:00,93.72,93.72,93.59,93.64,6738.0,80.8926,80.8926,80.7804,80.8235,6738.0
2022-07-11 14:05:00,93.62,93.62,93.51,93.53,10094.0,80.8063,80.8063,80.7113,80.7286,10094.0
2022-07-11 14:10:00,93.51,93.52,93.44,93.45,14505.0,80.7113,80.7199,80.6509,80.6595,14505.0
2022-07-11 14:15:00,93.45,93.46,93.4,93.44,12606.0,80.6595,80.6682,80.6164,80.6509,12606.0
2022-07-11 14:20:00,93.44,93.44,93.36,93.39,9031.0,80.6509,80.6509,80.5818,80.6077,9031.0
2022-07-11 14:25:00,93.39,93.39,93.28,93.3,9450.0,80.6077,80.6077,80.5128,80.5301,9450.0
2022-07-11 14:30:00,93.3,93.4,93.23,93.37,25483.0,80.5301,80.6164,80.4696,80.5905,25483.0
2022-07-11 14:35:00,93.36,93.43,93.35,93.38,11465.0,80.5818,80.6423,80.5732,80.5991,11465.0
2022-07-11 14:40:00,93.38,93.44,93.36,93.36,16479.0,80.5991,80.6509,80.5818,80.5818,16479.0
2022-07-11 14:45:00,93.36,93.38,93.33,93.35,8324.0,80.5818,80.5991,80.5559,80.5732,8324.0
2022-07-11 14:50:00,93.34,93.38,93.29,93.34,13896.0,80.5646,80.5991,80.5214,80.5646,13896.0
2022-07-11 14:55:00,93.35,93.36,93.3,93.33,13343.0,80.5732,80.5818,80.5301,80.5559,13343.0
2022-07-11 15:00:00,93.31,93.34,93.23,93.26,17047.0,80.5387,80.5646,80.4696,80.4955,17047.0
2022-07-11 15:05:00,93.25,93.29,93.21,93.25,9595.0,80.4869,80.5214,80.4524,80.4869,9595.0
2022-07-11 15:10:00,93.22,93.29,93.21,93.23,22407.0,80.461,80.5214,80.4524,80.4696,22407.0
2022-07-11 15:15:00,93.2,93.26,93.17,93.21,17770.0,80.4437,80.4955,80.4178,80.4524,17770.0
2022-07-11 15:20:00,93.21,93.3,93.17,93.27,26668.0,80.4524,80.5301,80.4178,80.5042,26668.0
2022-07-11 15:25:00,93.26,93.33,93.23,93.3,25219.0,80.4955,80.5559,80.4696,80.5301,25219.0
2022-07-11 15:30:00,93.31,93.38,93.28,93.3,32617.0,80.5387,80.5991,80.5128,80.5301,32617.0
2022-07-11 15:35:00,93.31,93.31,93.1,93.11,46487.0,80.5387,80.5387,80.3574,80.3661,46487.0
2022-07-11 15:40:00,93.12,93.16,93.04,93.1,45862.0,80.3747,80.4092,80.3056,80.3574,45862.0
2022-07-11 15:45:00,93.1,93.22,93.08,93.16,45437.0,80.3574,80.461,80.3402,80.4092,45437.0
2022-07-11 15:50:00,93.17,93.21,93.11,93.21,63021.0,80.4178,80.4524,80.3661,80.4524,63021.0
2022-07-11 15:55:00,93.19,93.28,93.11,93.25,177693.0,80.4351,80.5128,80.3661,80.4869,177693.0
2022-07-12 09:30:00,93.28,93.56,93.13,93.34,62453.0,80.5128,80.7545,80.3833,80.5646,62453.0
2022-07-12 09:35:00,93.35,93.4,93.2,93.23,21030.0,80.5732,80.6164,80.4437,80.4696,21030.0
2022-07-12 09:40:00,93.24,93.36,93.11,93.13,34312.0,80.4783,80.5818,80.3661,80.3833,34312.0
2022-07-12 09:45:00,93.13,93.84,93.12,93.76,40618.0,80.3833,80.9961,80.3747,80.9271,40618.0
2022-07-12 09:50:00,93.78,93.78,93.49,93.51,14948.0,80.9444,80.9444,80.694,80.7113,14948.0
2022-07-12 09:55:00,93.53,93.72,93.53,93.69,24126.0,80.7286,80.8926,80.7286,80.8667,24126.0
2022-07-12 10:00:00,93.7,93.97,93.51,93.91,54675.0,80.8753,81.1083,80.7113,81.0566,54675.0
2022-07-12 10:05:00,93.91,94.15,93.89,93.98,59024.0,81.0566,81.2637,81.0393,81.117,59024.0
2022-07-12 10:10:00,93.99,94.16,93.99,94.03,20954.0,81.1256,81.2723,81.1256,81.1601,20954.0
2022-07-12 10:15:00,94.0,94.14,93.86,93.9,10545.0,81.1342,81.2551,81.0134,81.0479,10545.0
2022-07-12 10:20:00,93.92,94.29,93.88,94.22,19916.0,81.0652,81.3846,81.0307,81.3241,19916.0
2022-07-12 10:25:00,94.22,94.28,94.06,94.06,5826.0,81.3241,81.3759,81.186,81.186,5826.0
2022-07-12 10:30:00,94.04,94.27,93.97,94.27,17343.0,81.1688,81.3673,81.1083,81.3673,17343.0
2022-07-12 10:35:00,94.26,94.56,94.24,94.48,33253.0,81.3587,81.6176,81.3414,81.5485,33253.0
2022-07-12 10:40:00,94.49,94.69,94.41,94.67,26934.0,81.5572,81.7298,81.4881,81.7125,26934.0
2022-07-12 10:45:00,94.67,94.79,94.57,94.68,46047.0,81.7125,81.8161,81.6262,81.7212,46047.0
2022-07-12 10:50:00,94.67,94.72,94.64,94.65,11286.0,81.7125,81.7557,81.6866,81.6953,11286.0
2022-07-12 10:55:00,94.64,94.72,94.57,94.58,14438.0,81.6866,81.7557,81.6262,81.6349,14438.0
2022-07-12 11:00:00,94.57,94.59,94.39,94.55,41281.0,81.6262,81.6435,81.4709,81.609,41281.0
2022-07-12 11:05:00,94.54,94.56,94.48,94.54,13432.0,81.6003,81.6176,81.5485,81.6003,13432.0
2022-07-12 11:10:00,94.53,94.59,94.49,94.59,16960.0,81.5917,81.6435,81.5572,81.6435,16960.0
2022-07-12 11:15:00,94.59,94.65,94.56,94.63,10110.0,81.6435,81.6953,81.6176,81.678,10110.0
2022-07-12 11:20:00,94.63,94.67,94.53,94.67,21450.0,81.678,81.7125,81.5917,81.7125,21450.0
2022-07-12 11:25:00,94.68,94.69,94.48,94.55,14269.0,81.7212,81.7298,81.5485,81.609,14269.0
2022-07-12 11:30:00,94.56,94.58,94.43,94.51,14718.0,81.6176,81.6349,81.5054,81.5744,14718.0
2022-07-12 11:35:00,94.52,94.53,94.44,94.49,63800.0,81.5831,81.5917,81.514,81.5572,63800.0
2022-07-12 11:40:00,94.47,94.52,94.42,94.5,16023.0,81.5399,81.5831,81.4968,81.5658,16023.0
2022-07-12 11:45:00,94.52,94.59,94.5,94.55,14074.0,81.5831,81.6435,81.5658,81.609,14074.0
2022-07-12 11:50:00,94.53,94.54,94.43,94.45,15534.0,81.5917,81.6003,81.5054,81.5227,15534.0
2022-07-12 11:55:00,94.43,94.45,94.3,94.42,12266.0,81.5054,81.5227,81.3932,81.4968,12266.0
2022-07-12 12:00:00,94.45,94.52,94.37,94.42,56469.0,81.5227,81.5831,81.4536,81.4968,56469.0
2022-07-12 12:05:00,94.42,94.42,94.28,94.28,13316.0,81.4968,81.4968,81.3759,81.3759,13316.0
2022-07-12 12:10:00,94.27,94.43,94.2,94.4,19899.0,81.3673,81.5054,81.3069,81.4795,19899.0
2022-07-12 12:15:00,94.41,94.44,94.38,94.41,24575.0,81.4881,81.514,81.4622,81.4881,24575.0
2022-07-12 12:20:00,94.41,94.43,94.36,94.43,15369.0,81.4881,81.5054,81.445,81.5054,15369.0
2022-07-12 12:25:00,94.43,94.47,94.38,94.42,15660.0,81.5054,81.5399,81.4622,81.4968,15660.0
2022-07-12 12:30:00,94.43,94.53,94.43,94.5,11147.0,81.5054,81.5917,81.5054,81.5658,11147.0
2022-07-12 12:35:00,94.49,94.6,94.48,94.55,13220.0,81.5572,81.6521,81.5485,81.609,13220.0
2022-07-12 12:40:00,94.53,94.55,94.49,94.53,12082.0,81.5917,81.609,81.5572,81.5917,12082.0
2022-07-12 12:45:00,94.53,94.53,94.44,94.46,9789.0,81.5917,81.5917,81.514,81.5313,9789.0
2022-07-12 12:50:00,94.47,94.52,94.41,94.46,12215.0,81.5399,81.5831,81.4881,81.5313,12215.0
2022-07-12 12:55:00,94.46,94.52,94.42,94.51,9174.0,81.5313,81.5831,81.4968,81.5744,9174.0
2022-07-12 13:00:00,94.5,94.52,94.42,94.49,19445.0,81.5658,81.5831,81.4968,81.5572,19445.0
2022-07-12 13:05:00,94.5,94.62,94.48,94.59,7854.0,81.5658,81.6694,81.5485,81.6435,7854.0
2022-07-12 13:10:00,94.57,94.57,94.41,94.42,8732.0,81.6262,81.6262,81.4881,81.4968,8732.0
2022-07-12 13:15:00,94.42,94.51,94.39,94.46,19429.0,81.4968,81.5744,81.4709,81.5313,19429.0
2022-07-12 13:20:00,94.44,94.51,94.41,94.51,9507.0,81.514,81.5744,81.4881,81.5744,9507.0
2022-07-12 13:25:00,94.51,94.57,94.48,94.57,6637.0,81.5744,81.6262,81.5485,81.6262,6637.0
2022-07-12 13:30:00,94.6,94.6,94.49,94.5,16550.0,81.6521,81.6521,81.5572,81.5658,16550.0
2022-07-12 13:35:00,94.5,94.52,94.43,94.47,14455.0,81.5658,81.5831,81.5054,81.5399,14455.0
2022-07-12 13:40:00,94.47,94.55,94.47,94.51,15366.0,81.5399,81.609,81.5399,81.5744,15366.0
2022-07-12 13:45:00,94.51,94.52,94.47,94.48,100632.0,81.5744,81.5831,81.5399,81.5485,100632.0
2022-07-12 13:50:00,94.49,94.51,94.46,94.5,14309.0,81.5572,81.5744,81.5313,81.5658,14309.0
2022-07-12 13:55:00,94.51,94.6,94.47,94.49,21546.0,81.5744,81.6521,81.5399,81.5572,21546.0
2022-07-12 14:00:00,94.5,94.55,94.5,94.55,17481.0,81.5658,81.609,81.5658,81.609,17481.0
2022-07-12 14:05:00,94.55,94.7,94.55,94.7,22700.0,81.609,81.7384,81.609,81.7384,22700.0
2022-07-12 14:10:00,94.7,94.74,94.61,94.74,19883.0,81.7384,81.773,81.6608,81.773,19883.0
2022-07-12 14:15:00,94.74,94.74,94.69,94.72,16234.0,81.773,81.773,81.7298,81.7557,16234.0
2022-07-12 14:20:00,94.71,94.71,94.57,94.59,17198.0,81.7471,81.7471,81.6262,81.6435,17198.0
2022-07-12 14:25:00,94.58,94.59,94.55,94.56,12205.0,81.6349,81.6435,81.609,81.6176,12205.0
2022-07-12 14:30:00,94.55,94.61,94.54,94.55,51670.0,81.609,81.6608,81.6003,81.609,51670.0
2022-07-12 14:35:00,94.55,94.6,94.54,94.56,14547.0,81.609,81.6521,81.6003,81.6176,14547.0
2022-07-12 14:40:00,94.55,94.56,94.49,94.52,12449.0,81.609,81.6176,81.5572,81.5831,12449.0
2022-07-12 14:45:00,94.52,94.62,94.51,94.61,18548.0,81.5831,81.6694,81.5744,81.6608,18548.0
2022-07-12 14:50:00,94.61,94.61,94.43,94.45,38150.0,81.6608,81.6608,81.5054,81.5227,38150.0
2022-07-12 14:55:00,94.45,94.47,94.33,94.37,40434.0,81.5227,81.5399,81.4191,81.4536,40434.0
2022-07-12 15:00:00,94.36,94.36,94.22,94.24,26347.0,81.445,81.445,81.3241,81.3414,26347.0
2022-07-12 15:05:00,94.23,94.24,94.06,94.08,39366.0,81.3328,81.3414,81.186,81.2033,39366.0
2022-07-12 15:10:00,94.07,94.14,94.0,94.14,21785.0,81.1947,81.2551,81.1342,81.2551,21785.0
2022-07-12 15:15:00,94.14,94.14,94.0,94.01,24189.0,81.2551,81.2551,81.1342,81.1429,24189.0
2022-07-12 15:20:00,94.01,94.03,93.86,93.9,23161.0,81.1429,81.1601,81.0134,81.0479,23161.0
2022-07-12 15:25:00,93.89,93.92,93.76,93.79,18207.0,81.0393,81.0652,80.9271,80.953,18207.0
2022-07-12 15:30:00,93.8,93.85,93.69,93.69,24522.0,80.9616,81.0048,80.8667,80.8667,24522.0
2022-07-12 15:35:00,93.68,93.68,93.52,93.56,25844.0,80.858,80.858,80.7199,80.7545,25844.0
2022-07-12 15:40:00,93.58,93.67,93.53,93.65,22789.0,80.7717,80.8494,80.7286,80.8321,22789.0
2022-07-12 15:45:00,93.65,93.67,93.58,93.58,56355.0,80.8321,80.8494,80.7717,80.7717,56355.0
2022-07-12 15:50:00,93.58,93.67,93.51,93.67,103191.0,80.7717,80.8494,80.7113,80.8494,103191.0
2022-07-12 15:55:00,93.67,93.83,93.67,93.83,205512.0,80.8494,80.9875,80.8494,80.9875,205512.0
2022-07-13 09:30:00,93.55,93.8,93.44,93.56,178873.0,80.7458,80.9616,80.6509,80.7545,178873.0
2022-07-13 09:35:00,93.57,94.03,93.55,94.03,107678.0,80.7631,81.1601,80.7458,81.1601,107678.0
2022-07-13 09:40:00,94.0,94.08,93.58,93.61,121073.0,81.1342,81.2033,80.7717,80.7976,121073.0
2022-07-13 09:45:00,93.63,93.63,92.94,93.04,44562.0,80.8149,80.8149,80.2193,80.3056,44562.0
2022-07-13 09:50:00,93.02,93.2,92.8,92.8,39096.0,80.2884,80.4437,80.0985,80.0985,39096.0
2022-07-13 09:55:00,92.81,92.91,92.36,92.38,41568.0,80.1071,80.1934,79.7187,79.736,41568.0
2022-07-13 10:00:00,92.47,92.47,91.98,92.03,41903.0,79.8137,79.8137,79.3907,79.4339,41903.0
2022-07-13 10:05:00,92.04,92.29,91.88,92.04,64357.0,79.4425,79.6583,79.3044,79.4425,64357.0
2022-07-13 10:10:00,92.02,92.04,91.85,92.01,33070.0,79.4252,79.4425,79.2785,79.4166,33070.0
2022-07-13 10:15:00,92.01,92.03,91.81,91.91,21322.0,79.4166,79.4339,79.244,79.3303,21322.0
2022-07-13 10:20:00,91.89,91.92,91.33,91.46,36602.0,79.313,79.3389,78.8297,78.9419,36602.0
2022-07-13 10:25:00,91.4,91.58,91.35,91.49,20601.0,78.8901,79.0455,78.8469,78.9678,20601.0
2022-07-13 10:30:00,91.54,91.68,91.44,91.51,44337.0,79.0109,79.1318,78.9246,78.985,44337.0
2022-07-13 10:35:00,91.49,91.54,91.41,91.43,34762.0,78.9678,79.0109,78.8987,78.916,34762.0
2022-07-13 10:40:00,91.43,91.55,91.4,91.52,50043.0,78.916,79.0196,78.8901,78.9937,50043.0
2022-07-13 10:45:00,91.54,91.55,91.28,91.42,28863.0,79.0109,79.0196,78.7865,78.9074,28863.0
2022-07-13 10:50:00,91.41,91.56,91.35,91.49,20756.0,78.8987,79.0282,78.8469,78.9678,20756.0
2022-07-13 10:55:00,91.51,91.66,91.39,91.43,86554.0,78.985,79.1145,78.8815,78.916,86554.0
2022-07-13 11:00:00,91.43,91.51,91.36,91.48,11731.0,78.916,78.985,78.8556,78.9592,11731.0
2022-07-13 11:05:00,91.49,91.55,91.44,91.46,22747.0,78.9678,79.0196,78.9246,78.9419,22747.0
2022-07-13 11:10:00,91.47,91.53,91.43,91.52,13584.0,78.9505,79.0023,78.916,78.9937,13584.0
2022-07-13 11:15:00,91.53,91.6,91.42,91.43,31748.0,79.0023,79.0627,78.9074,78.916,31748.0
2022-07-13 11:20:00,91.46,91.53,91.45,91.48,16882.0,78.9419,79.0023,78.9333,78.9592,16882.0
2022-07-13 11:25:00,91.48,91.54,91.37,91.4,16301.0,78.9592,79.0109,78.8642,78.8901,16301.0
2022-07-13 11:30:00,91.38,91.44,91.31,91.42,18247.0,78.8728,78.9246,78.8124,78.9074,18247.0
2022-07-13 11:35:00,91.41,91.41,91.12,91.15,28871.0,78.8987,78.8987,78.6484,78.6743,28871.0
2022-07-13 11:40:00,91.13,91.18,91.05,91.09,34057.0,78.6571,78.7002,78.588,78.6225,34057.0
2022-07-13 11:45:00,91.07,91.33,91.04,91.12,26181.0,78.6053,78.8297,78.5794,78.6484,26181.0
2022-07-13 11:50:00,91.11,91.23,91.01,91.19,32854.0,78.6398,78.7434,78.5535,78.7088,32854.0
2022-07-13 11:55:00,91.19,91.28,91.14,91.23,18571.0,78.7088,78.7865,78.6657,78.7434,18571.0
2022-07-13 12:00:00,91.25,91.25,91.14,91.23,8948.0,78.7606,78.7606,78.6657,78.7434,8948.0
2022-07-13 12:05:00,91.24,91.34,91.13,91.29,13172.0,78.752,78.8383,78.6571,78.7952,13172.0
2022-07-13 12:10:00,91.28,91.36,91.22,91.31,14181.0,78.7865,78.8556,78.7347,78.8124,14181.0
2022-07-13 12:15:00,91.31,91.41,91.24,91.41,20642.0,78.8124,78.8987,78.752,78.8987,20642.0
2022-07-13 12:20:00,91.43,91.56,91.35,91.36,26512.0,78.916,79.0282,78.8469,78.8556,26512.0
2022-07-13 12:25:00,91.38,91.58,91.38,91.55,46041.0,78.8728,79.0455,78.8728,79.0196,46041.0
2022-07-13 12:30:00,91.52,91.59,91.49,91.55,28871.0,78.9937,79.0541,78.9678,79.0196,28871.0
2022-07-13 12:35:00,91.52,91.56,91.48,91.52,22539.0,78.9937,79.0282,78.9592,78.9937,22539.0
2022-07-13 12:40:00,91.51,91.52,91.41,91.46,21578.0,78.985,78.9937,78.8987,78.9419,21578.0
2022-07-13 12:45:00,91.46,91.5,91.44,91.49,15844.0,78.9419,78.9764,78.9246,78.9678,15844.0
2022-07-13 12:50:00,91.48,91.53,91.43,91.51,38159.0,78.9592,79.0023,78.916,78.985,38159.0
2022-07-13 12:55:00,91.52,91.58,91.5,91.55,32711.0,78.9937,79.0455,78.9764,79.0196,32711.0
2022-07-13 13:00:00,91.54,91.69,91.45,91.6,51548.0,79.0109,79.1404,78.9333,79.0627,51548.0
2022-07-13 13:05:00,91.63,91.71,91.61,91.65,20397.0,79.0886,79.1577,79.0714,79.1059,20397.0
2022-07-13 13:10:00,91.64,91.67,91.6,91.63,22229.0,79.0973,79.1231,79.0627,79.0886,22229.0
2022-07-13 13:15:00,91.62,91.62,91.43,91.45,17474.0,79.08,79.08,78.916,78.9333,17474.0
2022-07-13 13:20:00,91.45,91.5,91.42,91.5,15412.0,78.9333,78.9764,78.9074,78.9764,15412.0
2022-07-13 13:25:00,91.51,91.51,91.37,91.41,15696.0,78.985,78.985,78.8642,78.8987,15696.0
2022-07-13 13:30:00,91.4,91.41,91.32,91.37,14533.0,78.8901,78.8987,78.8211,78.8642,14533.0
2022-07-13 13:35:00,91.4,91.4,91.32,91.35,15487.0,78.8901,78.8901,78.8211,78.8469,15487.0
2022-07-13 13:40:00,91.36,91.43,91.33,91.43,35060.0,78.8556,78.916,78.8297,78.916,35060.0
2022-07-13 13:45:00,91.43,91.69,91.39,91.66,112883.0,78.916,79.1404,78.8815,79.1145,112883.0
2022-07-13 13:50:00,91.65,91.8,91.64,91.74,19033.0,79.1059,79.2354,79.0973,79.1836,19033.0
2022-07-13 13:55:00,91.75,91.92,91.69,91.89,16821.0,79.1922,79.3389,79.1404,79.313,16821.0
2022-07-13 14:00:00,91.88,91.89,91.65,91.66,25240.0,79.3044,79.313,79.1059,79.1145,25240.0
2022-07-13 14:05:00,91.64,91.68,91.52,91.55,16804.0,79.0973,79.1318,78.9937,79.0196,16804.0
2022-07-13 14:10:00,91.56,91.56,91.44,91.5,18241.0,79.0282,79.0282,78.9246,78.9764,18241.0
2022-07-13 14:15:00,91.48,91.48,91.35,91.44,29583.0,78.9592,78.9592,78.8469,78.9246,29583.0
2022-07-13 14:20:00,91.43,91.62,91.41,91.56,27324.0,78.916,79.08,78.8987,79.0282,27324.0
2022-07-13 14:25:00,91.57,91.63,91.53,91.63,19933.0,79.0368,79.0886,79.0023,79.0886,19933.0
2022-07-13 14:30:00,91.63,91.72,91.58,91.64,69720.0,79.0886,79.1663,79.0455,79.0973,69720.0
2022-07-13 14:35:00,91.64,91.77,91.59,91.77,71057.0,79.0973,79.2095,79.0541,79.2095,71057.0
2022-07-13 14:40:00,91.8,91.89,91.75,91.75,31564.0,79.2354,79.313,79.1922,79.1922,31564.0
2022-07-13 14:45:00,91.76,91.84,91.63,91.64,18500.0,79.2008,79.2699,79.0886,79.0973,18500.0
2022-07-13 14:50:00,91.65,91.68,91.51,91.54,15370.0,79.1059,79.1318,78.985,79.0109,15370.0
2022-07-13 14:55:00,91.55,91.65,91.41,91.64,27022.0,79.0196,79.1059,78.8987,79.0973,27022.0
2022-07-13 15:00:00,91.65,91.66,91.53,91.56,32375.0,79.1059,79.1145,79.0023,79.0282,32375.0
2022-07-13 15:05:00,91.57,91.58,91.36,91.38,77227.0,79.0368,79.0455,78.8556,78.8728,77227.0
2022-07-13 15:10:00,91.37,91.37,91.26,91.26,15445.0,78.8642,78.8642,78.7693,78.7693,15445.0
2022-07-13 15:15:00,91.27,91.28,91.18,91.22,15326.0,78.7779,78.7865,78.7002,78.7347,15326.0
2022-07-13 15:20:00,91.22,91.28,91.18,91.23,13370.0,78.7347,78.7865,78.7002,78.7434,13370.0
2022-07-13 15:25:00,91.23,91.24,91.16,91.17,18754.0,78.7434,78.752,78.683,78.6916,18754.0
2022-07-13 15:30:00,91.17,91.18,90.92,90.97,41800.0,78.6916,78.7002,78.4758,78.519,41800.0
2022-07-13 15:35:00,90.97,91.08,90.95,90.98,39687.0,78.519,78.6139,78.5017,78.5276,39687.0
2022-07-13 15:40:00,90.98,91.02,90.83,90.84,39118.0,78.5276,78.5621,78.3981,78.4068,39118.0
2022-07-13 15:45:00,90.83,90.84,90.66,90.8,78882.0,78.3981,78.4068,78.2514,78.3722,78882.0
2022-07-13 15:50:00,90.79,90.82,90.69,90.73,114147.0,78.3636,78.3895,78.2773,78.3118,114147.0
2022-07-13 15:55:00,90.72,90.77,90.56,90.59,346709.0,78.3032,78.3463,78.1651,78.191,346709.0
2022-07-14 09:30:00,89.25,89.88,89.04,89.59,121100.0,77.0344,77.5781,76.8531,77.3278,121100.0
2022-07-14 09:35:00,89.54,89.62,88.85,88.93,64893.0,77.2847,77.3537,76.6891,76.7582,64893.0
2022-07-14 09:40:00,88.91,89.22,88.83,89.14,39203.0,76.7409,77.0085,76.6719,76.9394,39203.0
2022-07-14 09:45:00,89.15,89.18,88.94,89.0,184114.0,76.9481,76.974,76.7668,76.8186,184114.0
2022-07-14 09:50:00,88.98,89.2,88.92,89.15,111083.0,76.8013,76.9912,76.7495,76.9481,111083.0
2022-07-14 09:55:00,89.16,89.17,88.98,89.06,50638.0,76.9567,76.9653,76.8013,76.8704,50638.0
2022-07-14 10:00:00,89.09,89.16,88.75,88.81,91772.0,76.8963,76.9567,76.6028,76.6546,91772.0
2022-07-14 10:05:00,88.81,89.01,88.52,88.95,64520.0,76.6546,76.8272,76.4043,76.7754,64520.0
2022-07-14 10:10:00,88.93,89.01,88.8,88.85,36003.0,76.7582,76.8272,76.646,76.6891,36003.0
2022-07-14 10:15:00,88.84,88.9,88.7,88.74,35667.0,76.6805,76.7323,76.5597,76.5942,35667.0
2022-07-14 10:20:00,88.75,88.75,88.59,88.68,37148.0,76.6028,76.6028,76.4647,76.5424,37148.0
2022-07-14 10:25:00,88.68,88.83,88.61,88.67,22784.0,76.5424,76.6719,76.482,76.5338,22784.0
2022-07-14 10:30:00,88.68,89.0,88.67,88.7,31991.0,76.5424,76.8186,76.5338,76.5597,31991.0
2022-07-14 10:35:00,88.7,88.84,88.65,88.83,49593.0,76.5597,76.6805,76.5165,76.6719,49593.0
2022-07-14 10:40:00,88.85,89.0,88.77,88.95,38630.0,76.6891,76.8186,76.6201,76.7754,38630.0
2022-07-14 10:45:00,88.93,89.01,88.89,88.93,54295.0,76.7582,76.8272,76.7236,76.7582,54295.0
2022-07-14 10:50:00,88.93,88.95,88.66,88.82,19127.0,76.7582,76.7754,76.5251,76.6632,19127.0
2022-07-14 10:55:00,88.8,88.86,88.75,88.79,28833.0,76.646,76.6978,76.6028,76.6373,28833.0
2022-07-14 11:00:00,88.78,88.95,88.68,88.87,17767.0,76.6287,76.7754,76.5424,76.7064,17767.0
2022-07-14 11:05:00,88.85,88.91,88.78,88.83,26906.0,76.6891,76.7409,76.6287,76.6719,26906.0
2022-07-14 11:10:00,88.84,88.92,88.79,88.87,23164.0,76.6805,76.7495,76.6373,76.7064,23164.0
2022-07-14 11:15:00,88.87,89.0,88.76,88.94,17997.0,76.7064,76.8186,76.6114,76.7668,17997.0
2022-07-14 11:20:00,88.95,89.0,88.9,88.95,17776.0,76.7754,76.8186,76.7323,76.7754,17776.0
2022-07-14 11:25:00,88.96,88.96,88.8,88.87,27674.0,76.7841,76.7841,76.646,76.7064,27674.0
2022-07-14 11:30:00,88.87,88.97,88.77,88.91,36592.0,76.7064,76.7927,76.6201,76.7409,36592.0
2022-07-14 11:35:00,88.92,88.92,88.7,88.7,23528.0,76.7495,76.7495,76.5597,76.5597,23528.0
2022-07-14 11:40:00,88.7,89.16,88.69,89.03,29715.0,76.5597,76.9567,76.551,76.8445,29715.0
2022-07-14 11:45:00,89.03,89.04,88.89,88.98,27306.0,76.8445,76.8531,76.7236,76.8013,27306.0
2022-07-14 11:50:00,88.98,89.04,88.86,88.86,21486.0,76.8013,76.8531,76.6978,76.6978,21486.0
2022-07-14 11:55:00,88.87,88.97,88.86,88.95,16899.0,76.7064,76.7927,76.6978,76.7754,16899.0
2022-07-14 12:00:00,88.96,89.02,88.91,88.92,18660.0,76.7841,76.8359,76.7409,76.7495,18660.0
2022-07-14 12:05:00,88.88,88.91,88.8,88.81,24086.0,76.715,76.7409,76.646,76.6546,24086.0
2022-07-14 12:10:00,88.81,88.89,88.7,88.88,44365.0,76.6546,76.7236,76.5597,76.715,44365.0
2022-07-14 12:15:00,88.88,88.9,88.8,88.85,21779.0,76.715,76.7323,76.646,76.6891,21779.0
2022-07-14 12:20:00,88.86,88.95,88.86,88.95,16482.0,76.6978,76.7754,76.6978,76.7754,16482.0
2022-07-14 12:25:00,88.94,88.96,88.73,88.73,22138.0,76.7668,76.7841,76.5855,76.5855,22138.0
2022-07-14 12:30:00,88.74,88.79,88.6,88.6,19252.0,76.5942,76.6373,76.4733,76.4733,19252.0
2022-07-14 12:35:00,88.61,88.63,88.52,88.55,16327.0,76.482,76.4992,76.4043,76.4302,16327.0
2022-07-14 12:40:00,88.54,88.54,88.38,88.45,29305.0,76.4216,76.4216,76.2835,76.3439,29305.0
2022-07-14 12:45:00,88.44,88.44,88.29,88.29,14051.0,76.3352,76.3352,76.2058,76.2058,14051.0
2022-07-14 12:50:00,88.28,88.61,88.27,88.59,15454.0,76.1971,76.482,76.1885,76.4647,15454.0
2022-07-14 12:55:00,88.59,88.64,88.56,88.64,19542.0,76.4647,76.5079,76.4388,76.5079,19542.0
2022-07-14 13:00:00,88.63,88.68,88.5,88.51,22533.0,76.4992,76.5424,76.387,76.3957,22533.0
2022-07-14 13:05:00,88.51,88.65,88.49,88.63,15739.0,76.3957,76.5165,76.3784,76.4992,15739.0
2022-07-14 13:10:00,88.64,88.76,88.6,88.71,15531.0,76.5079,76.6114,76.4733,76.5683,15531.0
2022-07-14 13:15:00,88.72,88.99,88.7,88.99,21478.0,76.5769,76.81,76.5597,76.81,21478.0
2022-07-14 13:20:00,89.02,89.07,88.84,88.84,28731.0,76.8359,76.879,76.6805,76.6805,28731.0
2022-07-14 13:25:00,88.86,88.87,88.75,88.75,14412.0,76.6978,76.7064,76.6028,76.6028,14412.0
2022-07-14 13:30:00,88.73,88.73,88.45,88.5,16359.0,76.5855,76.5855,76.3439,76.387,16359.0
2022-07-14 13:35:00,88.49,88.57,88.47,88.55,8591.0,76.3784,76.4474,76.3611,76.4302,8591.0
2022-07-14 13:40:00,88.53,88.57,88.47,88.5,17562.0,76.4129,76.4474,76.3611,76.387,17562.0
2022-07-14 13:45:00,88.5,88.72,88.43,88.7,432828.0,76.387,76.5769,76.3266,76.5597,432828.0
2022-07-14 13:50:00,88.71,88.87,88.71,88.87,21626.0,76.5683,76.7064,76.5683,76.7064,21626.0
2022-07-14 13:55:00,88.9,88.97,88.88,88.93,27131.0,76.7323,76.7927,76.715,76.7582,27131.0
2022-07-14 14:00:00,88.92,89.2,88.9,89.12,85846.0,76.7495,76.9912,76.7323,76.9222,85846.0
2022-07-14 14:05:00,89.1,89.11,88.92,88.93,70560.0,76.9049,76.9135,76.7495,76.7582,70560.0
2022-07-14 14:10:00,88.91,88.98,88.85,88.91,20698.0,76.7409,76.8013,76.6891,76.7409,20698.0
2022-07-14 14:15:00,88.91,89.22,88.91,89.22,295423.0,76.7409,77.0085,76.7409,77.0085,295423.0
2022-07-14 14:20:00,89.22,89.44,89.22,89.38,23958.0,77.0085,77.1984,77.0085,77.1466,23958.0
2022-07-14 14:25:00,89.39,89.45,89.33,89.44,49552.0,77.1552,77.207,77.1034,77.1984,49552.0
2022-07-14 14:30:00,89.46,89.51,89.38,89.44,33350.0,77.2156,77.2588,77.1466,77.1984,33350.0
2022-07-14 14:35:00,89.44,89.55,89.43,89.5,24318.0,77.1984,77.2933,77.1897,77.2502,24318.0
2022-07-14 14:40:00,89.49,89.5,89.26,89.29,32638.0,77.2415,77.2502,77.043,77.0689,32638.0
2022-07-14 14:45:00,89.33,89.41,89.26,89.4,72327.0,77.1034,77.1725,77.043,77.1638,72327.0
2022-07-14 14:50:00,89.4,89.42,89.28,89.36,39641.0,77.1638,77.1811,77.0603,77.1293,39641.0
2022-07-14 14:55:00,89.4,89.57,89.38,89.43,45022.0,77.1638,77.3106,77.1466,77.1897,45022.0
2022-07-14 15:00:00,89.43,89.47,89.37,89.38,16828.0,77.1897,77.2243,77.138,77.1466,16828.0
2022-07-14 15:05:00,89.38,89.4,89.24,89.27,14742.0,77.1466,77.1638,77.0257,77.0516,14742.0
2022-07-14 15:10:00,89.25,89.36,89.24,89.35,17091.0,77.0344,77.1293,77.0257,77.1207,17091.0
2022-07-14 15:15:00,89.35,89.36,89.23,89.23,21318.0,77.1207,77.1293,77.0171,77.0171,21318.0
2022-07-14 15:20:00,89.22,89.36,89.22,89.36,32502.0,77.0085,77.1293,77.0085,77.1293,32502.0
2022-07-14 15:25:00,89.35,89.42,89.31,89.42,19328.0,77.1207,77.1811,77.0862,77.1811,19328.0
2022-07-14 15:30:00,89.45,89.46,89.3,89.38,26330.0,77.207,77.2156,77.0775,77.1466,26330.0
2022-07-14 15:35:00,89.37,89.37,89.17,89.22,34091.0,77.138,77.138,76.9653,77.0085,34091.0
2022-07-14 15:40:00,89.22,89.37,89.19,89.31,82440.0,77.0085,77.138,76.9826,77.0862,82440.0
2022-07-14 15:45:00,89.31,89.47,89.31,89.44,73557.0,77.0862,77.2243,77.0862,77.1984,73557.0
2022-07-14 15:50:00,89.43,89.6,89.43,89.56,101612.0,77.1897,77.3365,77.1897,77.3019,101612.0
2022-07-14 15:55:00,89.55,89.71,89.54,89.6,280752.0,77.2933,77.4314,77.2847,77.3365,280752.0
2022-07-15 09:30:00,90.71,91.22,90.54,90.54,436461.0,78.2945,78.7347,78.1478,78.1478,436461.0
2022-07-15 09:35:00,90.54,90.66,90.01,90.2,36111.0,78.1478,78.2514,77.6904,77.8543,36111.0
2022-07-15 09:40:00,90.2,90.34,90.04,90.34,34998.0,77.8543,77.9752,77.7162,77.9752,34998.0
2022-07-15 09:45:00,90.35,90.61,90.21,90.37,29043.0,77.9838,78.2082,77.863,78.0011,29043.0
2022-07-15 09:50:00,90.36,90.4,90.15,90.36,26716.0,77.9924,78.027,77.8112,77.9924,26716.0
2022-07-15 09:55:00,90.37,90.39,90.19,90.19,28529.0,78.0011,78.0183,77.8457,77.8457,28529.0
2022-07-15 10:00:00,90.22,90.81,90.19,90.7,82097.0,77.8716,78.3809,77.8457,78.2859,82097.0
2022-07-15 10:05:00,90.69,91.0,90.62,90.85,52207.0,78.2773,78.5449,78.2169,78.4154,52207.0
2022-07-15 10:10:00,90.86,90.99,90.76,90.92,47157.0,78.424,78.5362,78.3377,78.4758,47157.0
2022-07-15 10:15:00,90.91,91.07,90.81,90.9,67434.0,78.4672,78.6053,78.3809,78.4585,67434.0
2022-07-15 10:20:00,90.9,90.94,90.76,90.77,38936.0,78.4585,78.4931,78.3377,78.3463,38936.0
2022-07-15 10:25:00,90.77,90.82,90.68,90.8,34931.0,78.3463,78.3895,78.2687,78.3722,34931.0
2022-07-15 10:30:00,90.8,90.84,90.53,90.53,30929.0,78.3722,78.4068,78.1392,78.1392,30929.0
2022-07-15 10:35:00,90.55,90.64,90.43,90.45,27395.0,78.1564,78.2341,78.0529,78.0701,27395.0
2022-07-15 10:40:00,90.44,90.62,90.44,90.54,25698.0,78.0615,78.2169,78.0615,78.1478,25698.0
2022-07-15 10:45:00,90.56,90.58,90.35,90.36,22924.0,78.1651,78.1823,77.9838,77.9924,22924.0
2022-07-15 10:50:00,90.36,90.46,90.35,90.41,21495.0,77.9924,78.0788,77.9838,78.0356,21495.0
2022-07-15 10:55:00,90.4,90.63,90.38,90.58,21579.0,78.027,78.2255,78.0097,78.1823,21579.0
2022-07-15 11:00:00,90.57,90.62,90.45,90.5,15902.0,78.1737,78.2169,78.0701,78.1133,15902.0
2022-07-15 11:05:00,90.54,90.55,90.47,90.52,16273.0,78.1478,78.1564,78.0874,78.1306,16273.0
2022-07-15 11:10:00,90.5,90.53,90.45,90.49,18664.0,78.1133,78.1392,78.0701,78.1047,18664.0
2022-07-15 11:15:00,90.48,90.53,90.43,90.48,52228.0,78.096,78.1392,78.0529,78.096,52228.0
2022-07-15 11:20:00,90.48,90.57,90.46,90.49,19139.0,78.096,78.1737,78.0788,78.1047,19139.0
2022-07-15 11:25:00,90.49,90.52,90.44,90.5,14086.0,78.1047,78.1306,78.0615,78.1133,14086.0
2022-07-15 11:30:00,90.51,90.58,90.39,90.43,18681.0,78.1219,78.1823,78.0183,78.0529,18681.0
2022-07-15 11:35:00,90.43,90.44,90.26,90.31,155512.0,78.0529,78.0615,77.9061,77.9493,155512.0
2022-07-15 11:40:00,90.27,90.39,90.24,90.38,70420.0,77.9148,78.0183,77.8889,78.0097,70420.0
2022-07-15 11:45:00,90.38,90.38,90.15,90.15,14033.0,78.0097,78.0097,77.8112,77.8112,14033.0
2022-07-15 11:50:00,90.13,90.23,90.12,90.13,16243.0,77.7939,77.8802,77.7853,77.7939,16243.0
2022-07-15 11:55:00,90.12,90.14,90.02,90.08,14754.0,77.7853,77.8026,77.699,77.7508,14754.0
2022-07-15 12:00:00,90.08,90.1,89.95,90.01,21145.0,77.7508,77.768,77.6386,77.6904,21145.0
2022-07-15 12:05:00,90.02,90.14,90.02,90.09,11527.0,77.699,77.8026,77.699,77.7594,11527.0
2022-07-15 12:10:00,90.08,90.12,90.03,90.09,10868.0,77.7508,77.7853,77.7076,77.7594,10868.0
2022-07-15 12:15:00,90.08,90.09,89.99,90.09,12631.0,77.7508,77.7594,77.6731,77.7594,12631.0
2022-07-15 12:20:00,90.09,90.09,89.84,89.95,40923.0,77.7594,77.7594,77.5436,77.6386,40923.0
2022-07-15 12:25:00,89.95,90.04,89.91,89.99,17387.0,77.6386,77.7162,77.604,77.6731,17387.0
2022-07-15 12:30:00,89.99,90.0,89.91,89.97,16910.0,77.6731,77.6817,77.604,77.6558,16910.0
2022-07-15 12:35:00,89.97,90.02,89.89,89.94,13088.0,77.6558,77.699,77.5868,77.6299,13088.0
2022-07-15 12:40:00,89.93,89.97,89.87,89.96,12333.0,77.6213,77.6558,77.5695,77.6472,12333.0
2022-07-15 12:45:00,89.94,90.02,89.86,89.99,10995.0,77.6299,77.699,77.5609,77.6731,10995.0
2022-07-15 12:50:00,89.99,90.0,89.88,89.88,13434.0,77.6731,77.6817,77.5781,77.5781,13434.0
2022-07-15 12:55:00,89.9,89.92,89.85,89.9,10563.0,77.5954,77.6127,77.5523,77.5954,10563.0
2022-07-15 13:00:00,89.93,90.02,89.93,90.01,9292.0,77.6213,77.699,77.6213,77.6904,9292.0
2022-07-15 13:05:00,90.0,90.02,89.95,90.01,9297.0,77.6817,77.699,77.6386,77.6904,9297.0
2022-07-15 13:10:00,90.01,90.05,89.97,90.05,13006.0,77.6904,77.7249,77.6558,77.7249,13006.0
2022-07-15 13:15:00,90.05,90.09,90.03,90.06,9576.0,77.7249,77.7594,77.7076,77.7335,9576.0
2022-07-15 13:20:00,90.04,90.04,89.99,90.02,11745.0,77.7162,77.7162,77.6731,77.699,11745.0
2022-07-15 13:25:00,90.03,90.09,89.99,90.09,10038.0,77.7076,77.7594,77.6731,77.7594,10038.0
2022-07-15 13:30:00,90.08,90.14,90.03,90.11,11211.0,77.7508,77.8026,77.7076,77.7767,11211.0
2022-07-15 13:35:00,90.09,90.12,90.05,90.08,11298.0,77.7594,77.7853,77.7249,77.7508,11298.0
2022-07-15 13:40:00,90.07,90.07,89.97,90.0,10008.0,77.7421,77.7421,77.6558,77.6817,10008.0
2022-07-15 13:45:00,90.03,90.09,90.0,90.09,10970.0,77.7076,77.7594,77.6817,77.7594,10970.0
2022-07-15 13:50:00,90.09,90.09,89.96,89.96,19452.0,77.7594,77.7594,77.6472,77.6472,19452.0
2022-07-15 13:55:00,89.97,89.98,89.89,89.92,9198.0,77.6558,77.6645,77.5868,77.6127,9198.0
2022-07-15 14:00:00,89.89,89.93,89.83,89.92,12034.0,77.5868,77.6213,77.535,77.6127,12034.0
2022-07-15 14:05:00,89.93,90.0,89.92,90.0,11919.0,77.6213,77.6817,77.6127,77.6817,11919.0
2022-07-15 14:10:00,90.01,90.11,90.01,90.11,10988.0,77.6904,77.7767,77.6904,77.7767,10988.0
2022-07-15 14:15:00,90.11,90.25,90.1,90.19,15978.0,77.7767,77.8975,77.768,77.8457,15978.0
2022-07-15 14:20:00,90.19,90.27,90.18,90.25,12023.0,77.8457,77.9148,77.8371,77.8975,12023.0
2022-07-15 14:25:00,90.24,90.25,90.16,90.18,25733.0,77.8889,77.8975,77.8198,77.8371,25733.0
2022-07-15 14:30:00,90.18,90.2,90.06,90.09,28342.0,77.8371,77.8543,77.7335,77.7594,28342.0
2022-07-15 14:35:00,90.09,90.17,90.07,90.1,60042.0,77.7594,77.8285,77.7421,77.768,60042.0
2022-07-15 14:40:00,90.1,90.12,90.07,90.12,13927.0,77.768,77.7853,77.7421,77.7853,13927.0
2022-07-15 14:45:00,90.12,90.14,90.09,90.09,19017.0,77.7853,77.8026,77.7594,77.7594,19017.0
2022-07-15 14:50:00,90.08,90.14,90.04,90.13,16527.0,77.7508,77.8026,77.7162,77.7939,16527.0
2022-07-15 14:55:00,90.13,90.21,90.13,90.16,20294.0,77.7939,77.863,77.7939,77.8198,20294.0
2022-07-15 15:00:00,90.17,90.23,90.16,90.2,20993.0,77.8285,77.8802,77.8198,77.8543,20993.0
2022-07-15 15:05:00,90.2,90.3,90.19,90.28,32761.0,77.8543,77.9407,77.8457,77.9234,32761.0
2022-07-15 15:10:00,90.29,90.3,90.25,90.28,25087.0,77.932,77.9407,77.8975,77.9234,25087.0
2022-07-15 15:15:00,90.29,90.33,90.12,90.12,58109.0,77.932,77.9666,77.7853,77.7853,58109.0
2022-07-15 15:20:00,90.12,90.13,90.04,90.04,30374.0,77.7853,77.7939,77.7162,77.7162,30374.0
2022-07-15 15:25:00,90.03,90.05,89.96,89.97,31538.0,77.7076,77.7249,77.6472,77.6558,31538.0
2022-07-15 15:30:00,89.96,89.99,89.86,89.93,43237.0,77.6472,77.6731,77.5609,77.6213,43237.0
2022-07-15 15:35:00,89.94,89.98,89.89,89.97,38234.0,77.6299,77.6645,77.5868,77.6558,38234.0
2022-07-15 15:40:00,89.96,90.03,89.92,90.0,52426.0,77.6472,77.7076,77.6127,77.6817,52426.0
2022-07-15 15:45:00,90.0,90.0,89.9,89.91,88833.0,77.6817,77.6817,77.5954,77.604,88833.0
2022-07-15 15:50:00,89.9,90.0,89.82,89.94,176908.0,77.5954,77.6817,77.5264,77.6299,176908.0
2022-07-15 15:55:00,89.94,90.21,89.93,90.17,390911.0,77.6299,77.863,77.6213,77.8285,390911.0
2022-07-18 09:30:00,90.18,90.34,89.62,89.83,94920.0,77.8371,77.9752,77.3537,77.535,94920.0
2022-07-18 09:35:00,89.78,90.12,89.75,90.12,37078.0,77.4918,77.7853,77.4659,77.7853,37078.0
2022-07-18 09:40:00,90.16,90.35,89.9,90.17,47244.0,77.8198,77.9838,77.5954,77.8285,47244.0
2022-07-18 09:45:00,90.22,90.28,89.86,90.07,30358.0,77.8716,77.9234,77.5609,77.7421,30358.0
2022-07-18 09:50:00,90.08,90.25,89.86,90.11,24221.0,77.7508,77.8975,77.5609,77.7767,24221.0
2022-07-18 09:55:00,90.12,90.18,90.01,90.01,21564.0,77.7853,77.8371,77.6904,77.6904,21564.0
2022-07-18 10:00:00,90.09,90.36,89.95,90.28,31042.0,77.7594,77.9924,77.6386,77.9234,31042.0
2022-07-18 10:05:00,90.27,90.67,90.27,90.55,19028.0,77.9148,78.26,77.9148,78.1564,19028.0
2022-07-18 10:10:00,90.53,90.56,90.34,90.54,21398.0,78.1392,78.1651,77.9752,78.1478,21398.0
2022-07-18 10:15:00,90.53,90.72,90.44,90.64,22210.0,78.1392,78.3032,78.0615,78.2341,22210.0
2022-07-18 10:20:00,90.67,90.82,90.65,90.69,67568.0,78.26,78.3895,78.2428,78.2773,67568.0
2022-07-18 10:25:00,90.72,90.74,90.55,90.67,23046.0,78.3032,78.3204,78.1564,78.26,23046.0
2022-07-18 10:30:00,90.68,90.79,90.61,90.72,38984.0,78.2687,78.3636,78.2082,78.3032,38984.0
2022-07-18 10:35:00,90.76,90.77,90.63,90.65,19228.0,78.3377,78.3463,78.2255,78.2428,19228.0
2022-07-18 10:40:00,90.66,90.7,90.5,90.52,24022.0,78.2514,78.2859,78.1133,78.1306,24022.0
2022-07-18 10:45:00,90.54,90.71,90.51,90.68,14006.0,78.1478,78.2945,78.1219,78.2687,14006.0
2022-07-18 10:50:00,90.67,90.75,90.61,90.65,12180.0,78.26,78.3291,78.2082,78.2428,12180.0
2022-07-18 10:55:00,90.64,90.74,90.6,90.6,9192.0,78.2341,78.3204,78.1996,78.1996,9192.0
2022-07-18 11:00:00,90.6,90.64,90.37,90.46,18155.0,78.1996,78.2341,78.0011,78.0788,18155.0
2022-07-18 11:05:00,90.5,90.67,90.47,90.64,56164.0,78.1133,78.26,78.0874,78.2341,56164.0
2022-07-18 11:10:00,90.63,90.9,90.6,90.81,58574.0,78.2255,78.4585,78.1996,78.3809,58574.0
2022-07-18 11:15:00,90.81,90.86,90.76,90.78,66004.0,78.3809,78.424,78.3377,78.355,66004.0
2022-07-18 11:20:00,90.78,90.85,90.65,90.72,9960.0,78.355,78.4154,78.2428,78.3032,9960.0
2022-07-18 11:25:00,90.71,90.71,90.55,90.56,14686.0,78.2945,78.2945,78.1564,78.1651,14686.0
2022-07-18 11:30:00,90.57,90.71,90.52,90.6,81504.0,78.1737,78.2945,78.1306,78.1996,81504.0
2022-07-18 11:35:00,90.52,90.6,90.39,90.45,16579.0,78.1306,78.1996,78.0183,78.0701,16579.0
2022-07-18 11:40:00,90.46,90.57,90.43,90.52,8638.0,78.0788,78.1737,78.0529,78.1306,8638.0
2022-07-18 11:45:00,90.49,90.51,90.33,90.36,13182.0,78.1047,78.1219,77.9666,77.9924,13182.0
2022-07-18 11:50:00,90.37,90.49,90.29,90.3,8282.0,78.0011,78.1047,77.932,77.9407,8282.0
2022-07-18 11:55:00,90.28,90.37,90.15,90.19,22018.0,77.9234,78.0011,77.8112,77.8457,22018.0
2022-07-18 12:00:00,90.17,90.22,90.09,90.14,14350.0,77.8285,77.8716,77.7594,77.8026,14350.0
2022-07-18 12:05:00,90.14,90.2,90.06,90.15,14197.0,77.8026,77.8543,77.7335,77.8112,14197.0
2022-07-18 12:10:00,90.17,90.22,90.1,90.17,21316.0,77.8285,77.8716,77.768,77.8285,21316.0
2022-07-18 12:15:00,90.15,90.19,90.05,90.06,10345.0,77.8112,77.8457,77.7249,77.7335,10345.0
2022-07-18 12:20:00,90.06,90.14,90.02,90.14,7446.0,77.7335,77.8026,77.699,77.8026,7446.0
2022-07-18 12:25:00,90.15,90.15,90.05,90.09,17624.0,77.8112,77.8112,77.7249,77.7594,17624.0
2022-07-18 12:30:00,90.1,90.26,90.09,90.2,23612.0,77.768,77.9061,77.7594,77.8543,23612.0
2022-07-18 12:35:00,90.2,90.39,90.19,90.35,20906.0,77.8543,78.0183,77.8457,77.9838,20906.0
2022-07-18 12:40:00,90.36,90.36,90.21,90.21,18713.0,77.9924,77.9924,77.863,77.863,18713.0
2022-07-18 12:45:00,90.21,90.24,90.17,90.22,9618.0,77.863,77.8889,77.8285,77.8716,9618.0
2022-07-18 12:50:00,90.22,90.28,90.2,90.24,21341.0,77.8716,77.9234,77.8543,77.8889,21341.0
2022-07-18 12:55:00,90.24,90.26,90.03,90.11,23998.0,77.8889,77.9061,77.7076,77.7767,23998.0
2022-07-18 13:00:00,90.12,90.12,90.02,90.03,13669.0,77.7853,77.7853,77.699,77.7076,13669.0
2022-07-18 13:05:00,90.04,90.12,90.03,90.08,11375.0,77.7162,77.7853,77.7076,77.7508,11375.0
2022-07-18 13:10:00,90.06,90.08,90.02,90.04,15977.0,77.7335,77.7508,77.699,77.7162,15977.0
2022-07-18 13:15:00,90.04,90.11,89.98,90.0,25620.0,77.7162,77.7767,77.6645,77.6817,25620.0
2022-07-18 13:20:00,89.99,90.06,89.91,90.06,36004.0,77.6731,77.7335,77.604,77.7335,36004.0
2022-07-18 13:25:00,90.05,90.05,89.98,90.0,18434.0,77.7249,77.7249,77.6645,77.6817,18434.0
2022-07-18 13:30:00,90.02,90.08,89.97,90.01,26154.0,77.699,77.7508,77.6558,77.6904,26154.0
2022-07-18 13:35:00,90.02,90.06,89.98,90.05,32026.0,77.699,77.7335,77.6645,77.7249,32026.0
2022-07-18 13:40:00,90.07,90.13,90.07,90.09,21389.0,77.7421,77.7939,77.7421,77.7594,21389.0
2022-07-18 13:45:00,90.11,90.19,90.09,90.19,33468.0,77.7767,77.8457,77.7594,77.8457,33468.0
2022-07-18 13:50:00,90.2,90.24,90.1,90.1,28635.0,77.8543,77.8889,77.768,77.768,28635.0
2022-07-18 13:55:00,90.1,90.1,89.95,90.06,15192.0,77.768,77.768,77.6386,77.7335,15192.0
2022-07-18 14:00:00,90.03,90.08,89.99,90.06,18053.0,77.7076,77.7508,77.6731,77.7335,18053.0
2022-07-18 14:05:00,90.07,90.1,90.02,90.06,13906.0,77.7421,77.768,77.699,77.7335,13906.0
2022-07-18 14:10:00,90.05,90.06,89.93,90.03,12177.0,77.7249,77.7335,77.6213,77.7076,12177.0
2022-07-18 14:15:00,90.02,90.07,90.0,90.03,22779.0,77.699,77.7421,77.6817,77.7076,22779.0
2022-07-18 14:20:00,90.03,90.1,90.03,90.04,32312.0,77.7076,77.768,77.7076,77.7162,32312.0
2022-07-18 14:25:00,90.04,90.04,89.95,89.98,14727.0,77.7162,77.7162,77.6386,77.6645,14727.0
2022-07-18 14:30:00,89.98,89.98,89.86,89.95,9303.0,77.6645,77.6645,77.5609,77.6386,9303.0
2022-07-18 14:35:00,89.98,90.05,89.97,90.02,11891.0,77.6645,77.7249,77.6558,77.699,11891.0
2022-07-18 14:40:00,90.03,90.03,89.87,89.91,19891.0,77.7076,77.7076,77.5695,77.604,19891.0
2022-07-18 14:45:00,89.91,90.05,89.91,90.01,80033.0,77.604,77.7249,77.604,77.6904,80033.0
2022-07-18 14:50:00,90.01,90.04,89.92,89.99,21091.0,77.6904,77.7162,77.6127,77.6731,21091.0
2022-07-18 14:55:00,89.98,90.0,89.91,89.92,11509.0,77.6645,77.6817,77.604,77.6127,11509.0
2022-07-18 15:00:00,89.94,89.98,89.93,89.97,20392.0,77.6299,77.6645,77.6213,77.6558,20392.0
2022-07-18 15:05:00,89.98,90.02,89.96,90.0,21705.0,77.6645,77.699,77.6472,77.6817,21705.0
2022-07-18 15:10:00,89.98,90.02,89.92,89.92,11355.0,77.6645,77.699,77.6127,77.6127,11355.0
2022-07-18 15:15:00,89.94,89.98,89.9,89.96,14043.0,77.6299,77.6645,77.5954,77.6472,14043.0
2022-07-18 15:20:00,89.96,89.98,89.86,89.87,13164.0,77.6472,77.6645,77.5609,77.5695,13164.0
2022-07-18 15:25:00,89.87,89.89,89.74,89.76,32592.0,77.5695,77.5868,77.4573,77.4746,32592.0
2022-07-18 15:30:00,89.74,89.75,89.65,89.68,16605.0,77.4573,77.4659,77.3796,77.4055,16605.0
2022-07-18 15:35:00,89.67,89.67,89.52,89.54,19280.0,77.3969,77.3969,77.2674,77.2847,19280.0
2022-07-18 15:40:00,89.53,89.54,89.44,89.44,23140.0,77.2761,77.2847,77.1984,77.1984,23140.0
2022-07-18 15:45:00,89.43,89.44,89.26,89.27,35208.0,77.1897,77.1984,77.043,77.0516,35208.0
2022-07-18 15:50:00,89.28,89.39,89.23,89.29,96825.0,77.0603,77.1552,77.0171,77.0689,96825.0
2022-07-18 15:55:00,89.29,89.62,89.22,89.51,192736.0,77.0689,77.3537,77.0085,77.2588,192736.0
2022-07-19 09:30:00,90.8,90.84,90.51,90.75,89621.0,78.3722,78.4068,78.1219,78.3291,89621.0
2022-07-19 09:35:00,90.71,91.06,90.66,91.02,95315.0,78.2945,78.5966,78.2514,78.5621,95315.0
2022-07-19 09:40:00,91.04,91.04,90.44,90.55,64615.0,78.5794,78.5794,78.0615,78.1564,64615.0
2022-07-19 09:45:00,90.6,90.78,90.48,90.64,59040.0,78.1996,78.355,78.096,78.2341,59040.0
2022-07-19 09:50:00,90.7,90.86,90.65,90.74,36917.0,78.2859,78.424,78.2428,78.3204,36917.0
2022-07-19 09:55:00,90.76,90.84,90.47,90.54,45548.0,78.3377,78.4068,78.0874,78.1478,45548.0
2022-07-19 10:00:00,90.54,90.8,90.46,90.64,35222.0,78.1478,78.3722,78.0788,78.2341,35222.0
2022-07-19 10:05:00,90.65,90.79,90.6,90.6,39759.0,78.2428,78.3636,78.1996,78.1996,39759.0
2022-07-19 10:10:00,90.6,90.79,90.51,90.69,35446.0,78.1996,78.3636,78.1219,78.2773,35446.0
2022-07-19 10:15:00,90.7,90.86,90.64,90.64,58572.0,78.2859,78.424,78.2341,78.2341,58572.0
2022-07-19 10:20:00,90.65,90.79,90.65,90.76,32226.0,78.2428,78.3636,78.2428,78.3377,32226.0
2022-07-19 10:25:00,90.75,90.76,90.65,90.66,19838.0,78.3291,78.3377,78.2428,78.2514,19838.0
2022-07-19 10:30:00,90.67,90.72,90.6,90.62,22160.0,78.26,78.3032,78.1996,78.2169,22160.0
2022-07-19 10:35:00,90.62,90.7,90.57,90.57,28882.0,78.2169,78.2859,78.1737,78.1737,28882.0
2022-07-19 10:40:00,90.58,90.64,90.51,90.54,56960.0,78.1823,78.2341,78.1219,78.1478,56960.0
2022-07-19 10:45:00,90.56,90.65,90.52,90.52,17543.0,78.1651,78.2428,78.1306,78.1306,17543.0
2022-07-19 10:50:00,90.53,90.67,90.51,90.64,76924.0,78.1392,78.26,78.1219,78.2341,76924.0
2022-07-19 10:55:00,90.64,90.84,90.61,90.8,80072.0,78.2341,78.4068,78.2082,78.3722,80072.0
2022-07-19 11:00:00,90.81,90.95,90.73,90.95,13410.0,78.3809,78.5017,78.3118,78.5017,13410.0
2022-07-19 11:05:00,90.95,91.03,90.91,90.94,27518.0,78.5017,78.5707,78.4672,78.4931,27518.0
2022-07-19 11:10:00,90.93,90.94,90.84,90.88,11683.0,78.4844,78.4931,78.4068,78.4413,11683.0
2022-07-19 11:15:00,90.88,90.88,90.67,90.67,22859.0,78.4413,78.4413,78.26,78.26,22859.0
2022-07-19 11:20:00,90.66,90.71,90.56,90.56,43446.0,78.2514,78.2945,78.1651,78.1651,43446.0
2022-07-19 11:25:00,90.56,90.66,90.56,90.58,17342.0,78.1651,78.2514,78.1651,78.1823,17342.0
2022-07-19 11:30:00,90.58,90.65,90.55,90.6,24410.0,78.1823,78.2428,78.1564,78.1996,24410.0
2022-07-19 11:35:00,90.61,90.62,90.46,90.46,19446.0,78.2082,78.2169,78.0788,78.0788,19446.0
2022-07-19 11:40:00,90.43,90.44,90.26,90.26,18653.0,78.0529,78.0615,77.9061,77.9061,18653.0
2022-07-19 11:45:00,90.26,90.35,90.22,90.34,39738.0,77.9061,77.9838,77.8716,77.9752,39738.0
2022-07-19 11:50:00,90.35,90.42,90.33,90.4,13902.0,77.9838,78.0442,77.9666,78.027,13902.0
2022-07-19 11:55:00,90.42,90.5,90.41,90.43,39179.0,78.0442,78.1133,78.0356,78.0529,39179.0
2022-07-19 12:00:00,90.43,90.46,90.36,90.37,25374.0,78.0529,78.0788,77.9924,78.0011,25374.0
2022-07-19 12:05:00,90.37,90.46,90.33,90.43,32458.0,78.0011,78.0788,77.9666,78.0529,32458.0
2022-07-19 12:10:00,90.44,90.48,90.42,90.43,27070.0,78.0615,78.096,78.0442,78.0529,27070.0
2022-07-19 12:15:00,90.43,90.43,90.35,90.39,29619.0,78.0529,78.0529,77.9838,78.0183,29619.0
2022-07-19 12:20:00,90.39,90.39,90.26,90.28,21752.0,78.0183,78.0183,77.9061,77.9234,21752.0
2022-07-19 12:25:00,90.28,90.38,90.27,90.38,13665.0,77.9234,78.0097,77.9148,78.0097,13665.0
2022-07-19 12:30:00,90.38,90.52,90.33,90.52,20643.0,78.0097,78.1306,77.9666,78.1306,20643.0
2022-07-19 12:35:00,90.52,90.6,90.5,90.52,31022.0,78.1306,78.1996,78.1133,78.1306,31022.0
2022-07-19 12:40:00,90.51,90.56,90.5,90.53,20732.0,78.1219,78.1651,78.1133,78.1392,20732.0
2022-07-19 12:45:00,90.54,90.58,90.48,90.49,27004.0,78.1478,78.1823,78.096,78.1047,27004.0
2022-07-19 12:50:00,90.49,90.52,90.33,90.33,30595.0,78.1047,78.1306,77.9666,77.9666,30595.0
2022-07-19 12:55:00,90.33,90.46,90.33,90.4,15631.0,77.9666,78.0788,77.9666,78.027,15631.0
2022-07-19 13:00:00,90.41,90.5,90.39,90.4,20800.0,78.0356,78.1133,78.0183,78.027,20800.0
2022-07-19 13:05:00,90.41,90.43,90.3,90.38,24502.0,78.0356,78.0529,77.9407,78.0097,24502.0
2022-07-19 13:10:00,90.39,90.52,90.35,90.51,24392.0,78.0183,78.1306,77.9838,78.1219,24392.0
2022-07-19 13:15:00,90.51,90.54,90.38,90.43,36121.0,78.1219,78.1478,78.0097,78.0529,36121.0
2022-07-19 13:20:00,90.42,90.56,90.41,90.5,41108.0,78.0442,78.1651,78.0356,78.1133,41108.0
2022-07-19 13:25:00,90.5,90.59,90.41,90.5,52899.0,78.1133,78.191,78.0356,78.1133,52899.0
2022-07-19 13:30:00,90.51,90.57,90.43,90.49,32558.0,78.1219,78.1737,78.0529,78.1047,32558.0
2022-07-19 13:35:00,90.49,90.57,90.48,90.56,35056.0,78.1047,78.1737,78.096,78.1651,35056.0
2022-07-19 13:40:00,90.56,90.63,90.56,90.58,62318.0,78.1651,78.2255,78.1651,78.1823,62318.0
2022-07-19 13:45:00,90.58,90.65,90.53,90.54,46667.0,78.1823,78.2428,78.1392,78.1478,46667.0
2022-07-19 13:50:00,90.53,90.56,90.48,90.52,27156.0,78.1392,78.1651,78.096,78.1306,27156.0
2022-07-19 13:55:00,90.52,90.57,90.5,90.53,23087.0,78.1306,78.1737,78.1133,78.1392,23087.0
2022-07-19 14:00:00,90.53,90.91,90.53,90.89,49822.0,78.1392,78.4672,78.1392,78.4499,49822.0
2022-07-19 14:05:00,90.88,90.98,90.86,90.97,16202.0,78.4413,78.5276,78.424,78.519,16202.0
2022-07-19 14:10:00,90.99,90.99,90.9,90.91,19589.0,78.5362,78.5362,78.4585,78.4672,19589.0
2022-07-19 14:15:00,90.91,91.01,90.83,91.0,25207.0,78.4672,78.5535,78.3981,78.5449,25207.0
2022-07-19 14:20:00,91.0,91.02,90.95,90.99,16087.0,78.5449,78.5621,78.5017,78.5362,16087.0
2022-07-19 14:25:00,91.0,91.02,90.95,90.98,16467.0,78.5449,78.5621,78.5017,78.5276,16467.0
2022-07-19 14:30:00,90.99,91.06,90.99,90.99,16970.0,78.5362,78.5966,78.5362,78.5362,16970.0
2022-07-19 14:35:00,90.99,91.0,90.92,90.92,17436.0,78.5362,78.5449,78.4758,78.4758,17436.0
2022-07-19 14:40:00,90.91,90.94,90.87,90.89,14492.0,78.4672,78.4931,78.4326,78.4499,14492.0
2022-07-19 14:45:00,90.88,90.92,90.85,90.86,15570.0,78.4413,78.4758,78.4154,78.424,15570.0
2022-07-19 14:50:00,90.87,90.96,90.83,90.95,16104.0,78.4326,78.5103,78.3981,78.5017,16104.0
2022-07-19 14:55:00,90.95,90.97,90.9,90.94,12102.0,78.5017,78.519,78.4585,78.4931,12102.0
2022-07-19 15:00:00,90.93,90.95,90.83,90.86,18984.0,78.4844,78.5017,78.3981,78.424,18984.0
2022-07-19 15:05:00,90.86,90.9,90.85,90.9,16853.0,78.424,78.4585,78.4154,78.4585,16853.0
2022-07-19 15:10:00,90.9,90.94,90.86,90.93,23009.0,78.4585,78.4931,78.424,78.4844,23009.0
2022-07-19 15:15:00,90.93,90.94,90.89,90.92,21767.0,78.4844,78.4931,78.4499,78.4758,21767.0
2022-07-19 15:20:00,90.92,90.96,90.89,90.91,24792.0,78.4758,78.5103,78.4499,78.4672,24792.0
2022-07-19 15:25:00,90.91,91.06,90.91,91.02,27364.0,78.4672,78.5966,78.4672,78.5621,27364.0
2022-07-19 15:30:00,91.03,91.15,90.99,91.05,83962.0,78.5707,78.6743,78.5362,78.588,83962.0
2022-07-19 15:35:00,91.05,91.17,91.04,91.14,35003.0,78.588,78.6916,78.5794,78.6657,35003.0
2022-07-19 15:40:00,91.14,91.35,91.14,91.34,45419.0,78.6657,78.8469,78.6657,78.8383,45419.0
2022-07-19 15:45:00,91.34,91.34,91.25,91.25,64095.0,78.8383,78.8383,78.7606,78.7606,64095.0
2022-07-19 15:50:00,91.25,91.29,91.14,91.18,123684.0,78.7606,78.7952,78.6657,78.7002,123684.0
2022-07-19 15:55:00,91.19,91.47,91.19,91.31,510170.0,78.7088,78.9505,78.7088,78.8124,510170.0
2022-07-20 09:30:00,91.18,91.37,91.05,91.19,115029.0,78.7002,78.8642,78.588,78.7088,115029.0
2022-07-20 09:35:00,91.17,91.51,91.15,91.48,59884.0,78.6916,78.985,78.6743,78.9592,59884.0
2022-07-20 09:40:00,91.48,91.62,91.36,91.37,61648.0,78.9592,79.08,78.8556,78.8642,61648.0
2022-07-20 09:45:00,91.38,91.53,91.29,91.42,44115.0,78.8728,79.0023,78.7952,78.9074,44115.0
2022-07-20 09:50:00,91.46,91.58,91.42,91.55,38172.0,78.9419,79.0455,78.9074,79.0196,38172.0
2022-07-20 09:55:00,91.54,91.65,91.31,91.31,26730.0,79.0109,79.1059,78.8124,78.8124,26730.0
2022-07-20 10:00:00,91.32,91.36,90.98,91.19,53480.0,78.8211,78.8556,78.5276,78.7088,53480.0
2022-07-20 10:05:00,91.18,91.2,90.98,91.08,34960.0,78.7002,78.7175,78.5276,78.6139,34960.0
2022-07-20 10:10:00,91.1,91.3,91.06,91.06,25548.0,78.6312,78.8038,78.5966,78.5966,25548.0
2022-07-20 10:15:00,91.07,91.07,91.0,91.03,15475.0,78.6053,78.6053,78.5449,78.5707,15475.0
2022-07-20 10:20:00,91.03,91.19,91.02,91.15,13412.0,78.5707,78.7088,78.5621,78.6743,13412.0
2022-07-20 10:25:00,91.13,91.26,91.1,91.1,11471.0,78.6571,78.7693,78.6312,78.6312,11471.0
2022-07-20 10:30:00,91.08,91.32,91.03,91.24,25520.0,78.6139,78.8211,78.5707,78.752,25520.0
2022-07-20 10:35:00,91.26,91.43,91.26,91.27,14999.0,78.7693,78.916,78.7693,78.7779,14999.0
2022-07-20 10:40:00,91.28,91.34,91.13,91.13,21807.0,78.7865,78.8383,78.6571,78.6571,21807.0
2022-07-20 10:45:00,91.16,91.26,91.12,91.25,20225.0,78.683,78.7693,78.6484,78.7606,20225.0
2022-07-20 10:50:00,91.22,91.35,91.22,91.31,24599.0,78.7347,78.8469,78.7347,78.8124,24599.0
2022-07-20 10:55:00,91.32,91.46,91.27,91.41,18642.0,78.8211,78.9419,78.7779,78.8987,18642.0
2022-07-20 11:00:00,91.41,91.54,91.38,91.45,25174.0,78.8987,79.0109,78.8728,78.9333,25174.0
2022-07-20 11:05:00,91.46,91.47,91.31,91.37,22649.0,78.9419,78.9505,78.8124,78.8642,22649.0
2022-07-20 11:10:00,91.36,91.36,91.21,91.24,31116.0,78.8556,78.8556,78.7261,78.752,31116.0
2022-07-20 11:15:00,91.26,91.32,91.16,91.22,24135.0,78.7693,78.8211,78.683,78.7347,24135.0
2022-07-20 11:20:00,91.23,91.37,91.2,91.22,39536.0,78.7434,78.8642,78.7175,78.7347,39536.0
2022-07-20 11:25:00,91.18,91.25,91.11,91.12,21269.0,78.7002,78.7606,78.6398,78.6484,21269.0
2022-07-20 11:30:00,91.09,91.17,91.06,91.15,16570.0,78.6225,78.6916,78.5966,78.6743,16570.0
2022-07-20 11:35:00,91.13,91.16,91.03,91.04,20503.0,78.6571,78.683,78.5707,78.5794,20503.0
2022-07-20 11:40:00,91.02,91.16,91.02,91.14,16996.0,78.5621,78.683,78.5621,78.6657,16996.0
2022-07-20 11:45:00,91.15,91.28,91.15,91.28,15067.0,78.6743,78.7865,78.6743,78.7865,15067.0
2022-07-20 11:50:00,91.28,91.45,91.21,91.41,14979.0,78.7865,78.9333,78.7261,78.8987,14979.0
2022-07-20 11:55:00,91.4,91.53,91.38,91.39,16954.0,78.8901,79.0023,78.8728,78.8815,16954.0
2022-07-20 12:00:00,91.39,91.39,91.26,91.27,11148.0,78.8815,78.8815,78.7693,78.7779,11148.0
2022-07-20 12:05:00,91.27,91.58,91.27,91.58,69953.0,78.7779,79.0455,78.7779,79.0455,69953.0
2022-07-20 12:10:00,91.58,91.62,91.49,91.51,15289.0,79.0455,79.08,78.9678,78.985,15289.0
2022-07-20 12:15:00,91.51,91.52,91.26,91.29,19051.0,78.985,78.9937,78.7693,78.7952,19051.0
2022-07-20 12:20:00,91.3,91.3,91.17,91.22,12919.0,78.8038,78.8038,78.6916,78.7347,12919.0
2022-07-20 12:25:00,91.23,91.28,91.14,91.21,12297.0,78.7434,78.7865,78.6657,78.7261,12297.0
2022-07-20 12:30:00,91.19,91.2,91.12,91.15,13687.0,78.7088,78.7175,78.6484,78.6743,13687.0
2022-07-20 12:35:00,91.16,91.17,91.01,91.01,10042.0,78.683,78.6916,78.5535,78.5535,10042.0
2022-07-20 12:40:00,91.0,91.04,90.93,90.99,9877.0,78.5449,78.5794,78.4844,78.5362,9877.0
2022-07-20 12:45:00,91.0,91.0,90.8,90.8,11329.0,78.5449,78.5449,78.3722,78.3722,11329.0
2022-07-20 12:50:00,90.82,90.91,90.8,90.86,13235.0,78.3895,78.4672,78.3722,78.424,13235.0
2022-07-20 12:55:00,90.87,90.89,90.25,90.26,124717.0,78.4326,78.4499,77.8975,77.9061,124717.0
2022-07-20 13:00:00,90.28,90.31,90.09,90.16,106930.0,77.9234,77.9493,77.7594,77.8198,106930.0
2022-07-20 13:05:00,90.13,90.37,90.12,90.21,45661.0,77.7939,78.0011,77.7853,77.863,45661.0
2022-07-20 13:10:00,90.2,90.23,90.1,90.14,55588.0,77.8543,77.8802,77.768,77.8026,55588.0
2022-07-20 13:15:00,90.13,90.26,90.13,90.23,31944.0,77.7939,77.9061,77.7939,77.8802,31944.0
2022-07-20 13:20:00,90.22,90.26,90.2,90.23,39858.0,77.8716,77.9061,77.8543,77.8802,39858.0
2022-07-20 13:25:00,90.23,90.26,90.11,90.16,104889.0,77.8802,77.9061,77.7767,77.8198,104889.0
2022-07-20 13:30:00,90.17,90.26,90.1,90.19,45517.0,77.8285,77.9061,77.768,77.8457,45517.0
2022-07-20 13:35:00,90.19,90.19,89.97,90.0,66793.0,77.8457,77.8457,77.6558,77.6817,66793.0
2022-07-20 13:40:00,90.01,90.03,89.82,89.89,43541.0,77.6904,77.7076,77.5264,77.5868,43541.0
2022-07-20 13:45:00,89.9,90.05,89.89,89.95,71945.0,77.5954,77.7249,77.5868,77.6386,71945.0
2022-07-20 13:50:00,89.95,90.05,89.91,90.02,40103.0,77.6386,77.7249,77.604,77.699,40103.0
2022-07-20 13:55:00,90.02,90.02,89.78,89.89,52168.0,77.699,77.699,77.4918,77.5868,52168.0
2022-07-20 14:00:00,89.9,89.98,89.8,89.94,31975.0,77.5954,77.6645,77.5091,77.6299,31975.0
2022-07-20 14:05:00,89.94,90.0,89.87,89.95,24244.0,77.6299,77.6817,77.5695,77.6386,24244.0
2022-07-20 14:10:00,89.96,90.0,89.92,90.0,27481.0,77.6472,77.6817,77.6127,77.6817,27481.0
2022-07-20 14:15:00,89.99,90.03,89.9,89.94,21708.0,77.6731,77.7076,77.5954,77.6299,21708.0
2022-07-20 14:20:00,89.95,90.05,89.92,90.01,24581.0,77.6386,77.7249,77.6127,77.6904,24581.0
2022-07-20 14:25:00,90.01,90.16,90.01,90.11,32662.0,77.6904,77.8198,77.6904,77.7767,32662.0
2022-07-20 14:30:00,90.12,90.13,90.07,90.1,24108.0,77.7853,77.7939,77.7421,77.768,24108.0
2022-07-20 14:35:00,90.1,90.19,90.07,90.18,48744.0,77.768,77.8457,77.7421,77.8371,48744.0
2022-07-20 14:40:00,90.17,90.17,90.07,90.1,19880.0,77.8285,77.8285,77.7421,77.768,19880.0
2022-07-20 14:45:00,90.1,90.13,90.06,90.09,44045.0,77.768,77.7939,77.7335,77.7594,44045.0
2022-07-20 14:50:00,90.09,90.11,89.88,89.88,40166.0,77.7594,77.7767,77.5781,77.5781,40166.0
2022-07-20 14:55:00,89.88,89.99,89.83,89.95,29277.0,77.5781,77.6731,77.535,77.6386,29277.0
2022-07-20 15:00:00,89.94,90.16,89.94,90.13,36393.0,77.6299,77.8198,77.6299,77.7939,36393.0
2022-07-20 15:05:00,90.13,90.13,90.06,90.1,43323.0,77.7939,77.7939,77.7335,77.768,43323.0
2022-07-20 15:10:00,90.12,90.13,90.06,90.1,27086.0,77.7853,77.7939,77.7335,77.768,27086.0
2022-07-20 15:15:00,90.11,90.16,90.06,90.14,65529.0,77.7767,77.8198,77.7335,77.8026,65529.0
2022-07-20 15:20:00,90.14,90.18,90.07,90.12,30763.0,77.8026,77.8371,77.7421,77.7853,30763.0
2022-07-20 15:25:00,90.12,90.2,90.11,90.11,48950.0,77.7853,77.8543,77.7767,77.7767,48950.0
2022-07-20 15:30:00,90.12,90.13,89.8,89.86,74312.0,77.7853,77.7939,77.5091,77.5609,74312.0
2022-07-20 15:35:00,89.86,89.95,89.86,89.9,37538.0,77.5609,77.6386,77.5609,77.5954,37538.0
2022-07-20 15:40:00,89.91,89.98,89.86,89.94,47341.0,77.604,77.6645,77.5609,77.6299,47341.0
2022-07-20 15:45:00,89.93,90.07,89.89,90.05,60490.0,77.6213,77.7421,77.5868,77.7249,60490.0
2022-07-20 15:50:00,90.04,90.07,89.91,89.92,89209.0,77.7162,77.7421,77.604,77.6127,89209.0
2022-07-20 15:55:00,89.93,89.94,89.6,89.74,470595.0,77.6213,77.6299,77.3365,77.4573,470595.0
2022-07-21 09:30:00,90.29,93.29,90.25,92.41,287426.0,77.932,80.5214,77.8975,79.7619,287426.0
2022-07-21 09:35:00,92.47,93.5,92.4,93.13,233951.0,79.8137,80.7027,79.7532,80.3833,233951.0
2022-07-21 09:40:00,93.16,94.04,93.14,93.97,106508.0,80.4092,81.1688,80.392,81.1083,106508.0
2022-07-21 09:45:00,93.95,94.46,93.67,93.78,142478.0,81.0911,81.5313,80.8494,80.9444,142478.0
2022-07-21 09:50:00,93.78,94.48,93.73,94.47,75915.0,80.9444,81.5485,80.9012,81.5399,75915.0
2022-07-21 09:55:00,94.44,94.68,94.31,94.45,145499.0,81.514,81.7212,81.4018,81.5227,145499.0
2022-07-21 10:00:00,94.45,94.92,94.32,94.75,89030.0,81.5227,81.9283,81.4104,81.7816,89030.0
2022-07-21 10:05:00,94.76,94.86,94.3,94.37,62494.0,81.7902,81.8765,81.3932,81.4536,62494.0
2022-07-21 10:10:00,94.33,94.72,94.25,94.62,89860.0,81.4191,81.7557,81.35,81.6694,89860.0
2022-07-21 10:15:00,94.62,94.89,94.58,94.85,50764.0,81.6694,81.9024,81.6349,81.8679,50764.0
2022-07-21 10:20:00,94.83,94.99,94.79,94.98,74259.0,81.8506,81.9887,81.8161,81.9801,74259.0
2022-07-21 10:25:00,94.99,95.0,94.44,94.58,111205.0,81.9887,81.9974,81.514,81.6349,111205.0
2022-07-21 10:30:00,94.6,94.71,94.51,94.53,113507.0,81.6521,81.7471,81.5744,81.5917,113507.0
2022-07-21 10:35:00,94.52,94.82,94.45,94.78,91279.0,81.5831,81.842,81.5227,81.8075,91279.0
2022-07-21 10:40:00,94.78,94.81,94.45,94.64,60601.0,81.8075,81.8334,81.5227,81.6866,60601.0
2022-07-21 10:45:00,94.66,94.77,94.56,94.56,57697.0,81.7039,81.7989,81.6176,81.6176,57697.0
2022-07-21 10:50:00,94.56,94.69,94.53,94.62,38036.0,81.6176,81.7298,81.5917,81.6694,38036.0
2022-07-21 10:55:00,94.63,94.65,94.49,94.61,43242.0,81.678,81.6953,81.5572,81.6608,43242.0
2022-07-21 11:00:00,94.62,94.71,94.58,94.65,39292.0,81.6694,81.7471,81.6349,81.6953,39292.0
2022-07-21 11:05:00,94.65,94.74,94.51,94.54,31957.0,81.6953,81.773,81.5744,81.6003,31957.0
2022-07-21 11:10:00,94.51,94.53,94.33,94.34,31530.0,81.5744,81.5917,81.4191,81.4277,31530.0
2022-07-21 11:15:00,94.32,94.36,94.15,94.25,52046.0,81.4104,81.445,81.2637,81.35,52046.0
2022-07-21 11:20:00,94.23,94.23,93.98,94.15,39637.0,81.3328,81.3328,81.117,81.2637,39637.0
2022-07-21 11:25:00,94.15,94.15,93.92,94.07,44980.0,81.2637,81.2637,81.0652,81.1947,44980.0
2022-07-21 11:30:00,94.09,94.38,94.02,94.38,45318.0,81.2119,81.4622,81.1515,81.4622,45318.0
2022-07-21 11:35:00,94.39,94.7,94.38,94.64,27518.0,81.4709,81.7384,81.4622,81.6866,27518.0
2022-07-21 11:40:00,94.63,94.75,94.42,94.45,37776.0,81.678,81.7816,81.4968,81.5227,37776.0
2022-07-21 11:45:00,94.48,94.5,94.19,94.29,27938.0,81.5485,81.5658,81.2982,81.3846,27938.0
2022-07-21 11:50:00,94.31,94.45,94.15,94.36,24934.0,81.4018,81.5227,81.2637,81.445,24934.0
2022-07-21 11:55:00,94.35,94.35,94.04,94.05,29046.0,81.4363,81.4363,81.1688,81.1774,29046.0
2022-07-21 12:00:00,94.03,94.03,93.78,93.88,26906.0,81.1601,81.1601,80.9444,81.0307,26906.0
2022-07-21 12:05:00,93.87,94.02,93.78,93.92,26971.0,81.022,81.1515,80.9444,81.0652,26971.0
2022-07-21 12:10:00,93.93,93.96,93.58,93.58,42723.0,81.0738,81.0997,80.7717,80.7717,42723.0
2022-07-21 12:15:00,93.58,93.58,93.31,93.4,28356.0,80.7717,80.7717,80.5387,80.6164,28356.0
2022-07-21 12:20:00,93.39,93.49,93.34,93.45,22038.0,80.6077,80.694,80.5646,80.6595,22038.0
2022-07-21 12:25:00,93.44,93.46,93.32,93.45,28179.0,80.6509,80.6682,80.5473,80.6595,28179.0
2022-07-21 12:30:00,93.45,93.47,93.28,93.3,20682.0,80.6595,80.6768,80.5128,80.5301,20682.0
2022-07-21 12:35:00,93.29,93.39,93.22,93.22,20806.0,80.5214,80.6077,80.461,80.461,20806.0
2022-07-21 12:40:00,93.23,93.23,93.08,93.08,13755.0,80.4696,80.4696,80.3402,80.3402,13755.0
2022-07-21 12:45:00,93.08,93.09,93.0,93.04,18572.0,80.3402,80.3488,80.2711,80.3056,18572.0
2022-07-21 12:50:00,93.06,93.2,93.06,93.18,15519.0,80.3229,80.4437,80.3229,80.4265,15519.0
2022-07-21 12:55:00,93.19,93.27,93.19,93.22,17489.0,80.4351,80.5042,80.4351,80.461,17489.0
2022-07-21 13:00:00,93.21,93.37,93.19,93.31,35178.0,80.4524,80.5905,80.4351,80.5387,35178.0
2022-07-21 13:05:00,93.31,93.5,93.29,93.48,70125.0,80.5387,80.7027,80.5214,80.6854,70125.0
2022-07-21 13:10:00,93.48,93.56,93.41,93.44,29398.0,80.6854,80.7545,80.625,80.6509,29398.0
2022-07-21 13:15:00,93.43,93.53,93.42,93.42,15391.0,80.6423,80.7286,80.6336,80.6336,15391.0
2022-07-21 13:20:00,93.41,93.43,93.31,93.33,26225.0,80.625,80.6423,80.5387,80.5559,26225.0
2022-07-21 13:25:00,93.33,93.46,93.31,93.35,21695.0,80.5559,80.6682,80.5387,80.5732,21695.0
2022-07-21 13:30:00,93.34,93.36,93.2,93.26,30056.0,80.5646,80.5818,80.4437,80.4955,30056.0
2022-07-21 13:35:00,93.28,93.28,93.2,93.28,14197.0,80.5128,80.5128,80.4437,80.5128,14197.0
2022-07-21 13:40:00,93.28,93.28,93.16,93.25,118866.0,80.5128,80.5128,80.4092,80.4869,118866.0
2022-07-21 13:45:00,93.24,93.24,93.04,93.07,22705.0,80.4783,80.4783,80.3056,80.3315,22705.0
2022-07-21 13:50:00,93.09,93.14,93.05,93.07,15543.0,80.3488,80.392,80.3143,80.3315,15543.0
2022-07-21 13:55:00,93.05,93.15,93.04,93.13,14542.0,80.3143,80.4006,80.3056,80.3833,14542.0
2022-07-21 14:00:00,93.13,93.21,93.1,93.2,22011.0,80.3833,80.4524,80.3574,80.4437,22011.0
2022-07-21 14:05:00,93.19,93.32,93.16,93.29,25777.0,80.4351,80.5473,80.4092,80.5214,25777.0
2022-07-21 14:10:00,93.29,93.39,93.29,93.36,24352.0,80.5214,80.6077,80.5214,80.5818,24352.0
2022-07-21 14:15:00,93.37,93.4,93.18,93.19,21668.0,80.5905,80.6164,80.4265,80.4351,21668.0
2022-07-21 14:20:00,93.19,93.28,93.17,93.26,23082.0,80.4351,80.5128,80.4178,80.4955,23082.0
2022-07-21 14:25:00,93.27,93.32,93.2,93.24,21473.0,80.5042,80.5473,80.4437,80.4783,21473.0
2022-07-21 14:30:00,93.24,93.31,93.2,93.22,22389.0,80.4783,80.5387,80.4437,80.461,22389.0
2022-07-21 14:35:00,93.22,93.27,93.2,93.23,18623.0,80.461,80.5042,80.4437,80.4696,18623.0
2022-07-21 14:40:00,93.23,93.25,93.12,93.13,21964.0,80.4696,80.4869,80.3747,80.3833,21964.0
2022-07-21 14:45:00,93.14,93.22,93.13,93.18,41866.0,80.392,80.461,80.3833,80.4265,41866.0
2022-07-21 14:50:00,93.16,93.2,93.11,93.15,17209.0,80.4092,80.4437,80.3661,80.4006,17209.0
2022-07-21 14:55:00,93.16,93.27,93.15,93.27,25021.0,80.4092,80.5042,80.4006,80.5042,25021.0
2022-07-21 15:00:00,93.27,93.38,93.27,93.36,22838.0,80.5042,80.5991,80.5042,80.5818,22838.0
2022-07-21 15:05:00,93.38,93.45,93.34,93.45,20355.0,80.5991,80.6595,80.5646,80.6595,20355.0
2022-07-21 15:10:00,93.45,93.46,93.33,93.35,26037.0,80.6595,80.6682,80.5559,80.5732,26037.0
2022-07-21 15:15:00,93.33,93.34,93.17,93.2,27630.0,80.5559,80.5646,80.4178,80.4437,27630.0
2022-07-21 15:20:00,93.2,93.34,93.19,93.27,19987.0,80.4437,80.5646,80.4351,80.5042,19987.0
2022-07-21 15:25:00,93.28,93.45,93.27,93.45,25368.0,80.5128,80.6595,80.5042,80.6595,25368.0
2022-07-21 15:30:00,93.45,93.52,93.39,93.47,123008.0,80.6595,80.7199,80.6077,80.6768,123008.0
2022-07-21 15:35:00,93.48,93.74,93.48,93.73,94046.0,80.6854,80.9098,80.6854,80.9012,94046.0
2022-07-21 15:40:00,93.74,93.81,93.66,93.66,59581.0,80.9098,80.9702,80.8408,80.8408,59581.0
2022-07-21 15:45:00,93.68,93.78,93.65,93.65,90898.0,80.858,80.9444,80.8321,80.8321,90898.0
2022-07-21 15:50:00,93.66,93.85,93.61,93.79,137730.0,80.8408,81.0048,80.7976,80.953,137730.0
2022-07-21 15:55:00,93.79,93.82,93.55,93.63,436759.0,80.953,80.9789,80.7458,80.8149,436759.0
2022-07-22 09:30:00,94.08,94.63,94.08,94.29,66158.0,81.2033,81.678,81.2033,81.3846,66158.0
2022-07-22 09:35:00,94.26,94.58,94.25,94.47,28531.0,81.3587,81.6349,81.35,81.5399,28531.0
2022-07-22 09:40:00,94.53,94.56,94.34,94.41,25037.0,81.5917,81.6176,81.4277,81.4881,25037.0
2022-07-22 09:45:00,94.43,94.7,94.26,94.64,57824.0,81.5054,81.7384,81.3587,81.6866,57824.0
2022-07-22 09:50:00,94.63,94.92,94.49,94.8,42093.0,81.678,81.9283,81.5572,81.8247,42093.0
2022-07-22 09:55:00,94.81,95.15,94.81,95.07,127335.0,81.8334,82.1268,81.8334,82.0578,127335.0
2022-07-22 10:00:00,95.06,95.46,95.02,95.3,62609.0,82.0492,82.3944,82.0146,82.2563,62609.0
2022-07-22 10:05:00,95.24,95.44,95.12,95.18,46578.0,82.2045,82.3772,82.1009,82.1527,46578.0
2022-07-22 10:10:00,95.19,95.25,95.1,95.12,51719.0,82.1614,82.2132,82.0837,82.1009,51719.0
2022-07-22 10:15:00,95.1,95.24,95.06,95.11,38994.0,82.0837,82.2045,82.0492,82.0923,38994.0
2022-07-22 10:20:00,95.1,95.19,95.04,95.12,43145.0,82.0837,82.1614,82.0319,82.1009,43145.0
2022-07-22 10:25:00,95.12,95.38,95.07,95.32,62109.0,82.1009,82.3254,82.0578,82.2736,62109.0
2022-07-22 10:30:00,95.31,95.5,95.29,95.29,41906.0,82.2649,82.4289,82.2477,82.2477,41906.0
2022-07-22 10:35:00,95.29,95.44,95.25,95.35,26837.0,82.2477,82.3772,82.2132,82.2995,26837.0
2022-07-22 10:40:00,95.36,95.47,95.31,95.37,26312.0,82.3081,82.403,82.2649,82.3167,26312.0
2022-07-22 10:45:00,95.37,95.39,95.13,95.13,39339.0,82.3167,82.334,82.1096,82.1096,39339.0
2022-07-22 10:50:00,95.13,95.14,94.99,95.01,31996.0,82.1096,82.1182,81.9887,82.006,31996.0
2022-07-22 10:55:00,95.01,95.18,94.92,95.1,33327.0,82.006,82.1527,81.9283,82.0837,33327.0
2022-07-22 11:00:00,95.1,95.2,95.01,95.1,51912.0,82.0837,82.17,82.006,82.0837,51912.0
2022-07-22 11:05:00,95.06,95.2,95.05,95.15,33266.0,82.0492,82.17,82.0405,82.1268,33266.0
2022-07-22 11:10:00,95.16,95.16,95.03,95.07,21893.0,82.1355,82.1355,82.0233,82.0578,21893.0
2022-07-22 11:15:00,95.08,95.19,95.05,95.18,23225.0,82.0664,82.1614,82.0405,82.1527,23225.0
2022-07-22 11:20:00,95.19,95.35,95.07,95.34,334282.0,82.1614,82.2995,82.0578,82.2908,334282.0
2022-07-22 11:25:00,95.35,95.55,95.35,95.4,24155.0,82.2995,82.4721,82.2995,82.3426,24155.0
2022-07-22 11:30:00,95.41,95.46,95.32,95.36,27820.0,82.3513,82.3944,82.2736,82.3081,27820.0
2022-07-22 11:35:00,95.33,95.51,95.24,95.45,20525.0,82.2822,82.4376,82.2045,82.3858,20525.0
2022-07-22 11:40:00,95.45,95.48,95.34,95.45,23909.0,82.3858,82.4117,82.2908,82.3858,23909.0
2022-07-22 11:45:00,95.46,95.5,95.39,95.48,22438.0,82.3944,82.4289,82.334,82.4117,22438.0
2022-07-22 11:50:00,95.48,95.63,95.47,95.58,28798.0,82.4117,82.5411,82.403,82.498,28798.0
2022-07-22 11:55:00,95.57,95.75,95.55,95.75,26036.0,82.4894,82.6447,82.4721,82.6447,26036.0
2022-07-22 12:00:00,95.79,95.87,95.75,95.8,30655.0,82.6792,82.7483,82.6447,82.6879,30655.0
2022-07-22 12:05:00,95.82,95.83,95.66,95.69,20827.0,82.7051,82.7138,82.567,82.5929,20827.0
2022-07-22 12:10:00,95.67,95.82,95.67,95.75,32698.0,82.5757,82.7051,82.5757,82.6447,32698.0
2022-07-22 12:15:00,95.76,96.0,95.76,95.98,40682.0,82.6534,82.8605,82.6534,82.8432,40682.0
2022-07-22 12:20:00,95.97,96.01,95.82,95.94,93056.0,82.8346,82.8691,82.7051,82.8087,93056.0
2022-07-22 12:25:00,95.94,96.01,95.87,95.94,129751.0,82.8087,82.8691,82.7483,82.8087,129751.0
2022-07-22 12:30:00,95.95,96.1,95.94,96.06,55620.0,82.8173,82.9468,82.8087,82.9123,55620.0
2022-07-22 12:35:00,96.09,96.09,95.94,96.06,25016.0,82.9382,82.9382,82.8087,82.9123,25016.0
2022-07-22 12:40:00,96.05,96.1,95.88,95.88,27779.0,82.9037,82.9468,82.7569,82.7569,27779.0
2022-07-22 12:45:00,95.89,95.94,95.83,95.93,26170.0,82.7656,82.8087,82.7138,82.8001,26170.0
2022-07-22 12:50:00,95.92,95.99,95.92,95.97,18329.0,82.7915,82.8519,82.7915,82.8346,18329.0
2022-07-22 12:55:00,95.95,95.99,95.91,95.97,17230.0,82.8173,82.8519,82.7828,82.8346,17230.0
2022-07-22 13:00:00,95.97,95.98,95.81,95.81,25633.0,82.8346,82.8432,82.6965,82.6965,25633.0
2022-07-22 13:05:00,95.81,95.94,95.81,95.94,22263.0,82.6965,82.8087,82.6965,82.8087,22263.0
2022-07-22 13:10:00,95.94,95.96,95.83,95.86,46243.0,82.8087,82.826,82.7138,82.7397,46243.0
2022-07-22 13:15:00,95.85,95.86,95.78,95.8,28855.0,82.731,82.7397,82.6706,82.6879,28855.0
2022-07-22 13:20:00,95.8,95.81,95.67,95.67,17622.0,82.6879,82.6965,82.5757,82.5757,17622.0
2022-07-22 13:25:00,95.68,95.73,95.64,95.73,17547.0,82.5843,82.6275,82.5498,82.6275,17547.0
2022-07-22 13:30:00,95.72,95.8,95.7,95.7,21295.0,82.6188,82.6879,82.6016,82.6016,21295.0
2022-07-22 13:35:00,95.69,95.7,95.58,95.6,39898.0,82.5929,82.6016,82.498,82.5153,39898.0
2022-07-22 13:40:00,95.61,95.67,95.51,95.66,19503.0,82.5239,82.5757,82.4376,82.567,19503.0
2022-07-22 13:45:00,95.66,95.8,95.65,95.8,26090.0,82.567,82.6879,82.5584,82.6879,26090.0
2022-07-22 13:50:00,95.81,95.83,95.73,95.79,20744.0,82.6965,82.7138,82.6275,82.6792,20744.0
2022-07-22 13:55:00,95.77,95.94,95.76,95.9,27774.0,82.662,82.8087,82.6534,82.7742,27774.0
2022-07-22 14:00:00,95.9,95.94,95.84,95.87,31999.0,82.7742,82.8087,82.7224,82.7483,31999.0
2022-07-22 14:05:00,95.86,95.9,95.8,95.83,18862.0,82.7397,82.7742,82.6879,82.7138,18862.0
2022-07-22 14:10:00,95.82,95.84,95.76,95.8,69417.0,82.7051,82.7224,82.6534,82.6879,69417.0
2022-07-22 14:15:00,95.8,95.88,95.77,95.88,19470.0,82.6879,82.7569,82.662,82.7569,19470.0
2022-07-22 14:20:00,95.88,95.89,95.81,95.84,22111.0,82.7569,82.7656,82.6965,82.7224,22111.0
2022-07-22 14:25:00,95.84,95.93,95.82,95.92,26679.0,82.7224,82.8001,82.7051,82.7915,26679.0
2022-07-22 14:30:00,95.91,95.96,95.8,95.94,29254.0,82.7828,82.826,82.6879,82.8087,29254.0
2022-07-22 14:35:00,95.95,96.0,95.9,95.95,23813.0,82.8173,82.8605,82.7742,82.8173,23813.0
2022-07-22 14:40:00,95.94,95.96,95.86,95.87,18130.0,82.8087,82.826,82.7397,82.7483,18130.0
2022-07-22 14:45:00,95.87,95.87,95.79,95.84,18643.0,82.7483,82.7483,82.6792,82.7224,18643.0
2022-07-22 14:50:00,95.85,95.93,95.75,95.84,75899.0,82.731,82.8001,82.6447,82.7224,75899.0
2022-07-22 14:55:00,95.84,95.9,95.82,95.85,25493.0,82.7224,82.7742,82.7051,82.731,25493.0
2022-07-22 15:00:00,95.86,95.97,95.84,95.96,30397.0,82.7397,82.8346,82.7224,82.826,30397.0
2022-07-22 15:05:00,95.96,96.02,95.88,95.91,79825.0,82.826,82.8778,82.7569,82.7828,79825.0
2022-07-22 15:10:00,95.92,96.08,95.88,96.08,36089.0,82.7915,82.9296,82.7569,82.9296,36089.0
2022-07-22 15:15:00,96.05,96.05,95.89,95.94,74788.0,82.9037,82.9037,82.7656,82.8087,74788.0
2022-07-22 15:20:00,95.93,95.95,95.83,95.88,29340.0,82.8001,82.8173,82.7138,82.7569,29340.0
2022-07-22 15:25:00,95.87,95.9,95.71,95.9,41104.0,82.7483,82.7742,82.6102,82.7742,41104.0
2022-07-22 15:30:00,95.9,95.96,95.86,95.89,32454.0,82.7742,82.826,82.7397,82.7656,32454.0
2022-07-22 15:35:00,95.88,95.88,95.77,95.8,26249.0,82.7569,82.7569,82.662,82.6879,26249.0
2022-07-22 15:40:00,95.79,95.87,95.77,95.8,40824.0,82.6792,82.7483,82.662,82.6879,40824.0
2022-07-22 15:45:00,95.8,95.84,95.62,95.64,87892.0,82.6879,82.7224,82.5325,82.5498,87892.0
2022-07-22 15:50:00,95.64,95.78,95.58,95.77,109123.0,82.5498,82.6706,82.498,82.662,109123.0
2022-07-22 15:55:00,95.77,96.0,95.72,95.97,383518.0,82.662,82.8605,82.6188,82.8346,383518.0
2022-07-25 09:30:00,96.0,96.16,95.68,95.77,79577.0,82.8605,82.9986,82.5843,82.662,79577.0
2022-07-25 09:35:00,95.76,95.9,95.62,95.76,25672.0,82.6534,82.7742,82.5325,82.6534,25672.0
2022-07-25 09:40:00,95.73,95.92,95.6,95.65,34396.0,82.6275,82.7915,82.5153,82.5584,34396.0
2022-07-25 09:45:00,95.62,95.88,95.56,95.73,34749.0,82.5325,82.7569,82.4807,82.6275,34749.0
2022-07-25 09:50:00,95.76,95.91,95.71,95.75,55660.0,82.6534,82.7828,82.6102,82.6447,55660.0
2022-07-25 09:55:00,95.75,95.85,95.66,95.73,25918.0,82.6447,82.731,82.567,82.6275,25918.0
2022-07-25 10:00:00,95.63,95.73,95.48,95.69,26102.0,82.5411,82.6275,82.4117,82.5929,26102.0
2022-07-25 10:05:00,95.7,95.72,95.52,95.66,21459.0,82.6016,82.6188,82.4462,82.567,21459.0
2022-07-25 10:10:00,95.64,95.68,95.34,95.58,23753.0,82.5498,82.5843,82.2908,82.498,23753.0
2022-07-25 10:15:00,95.56,95.82,95.56,95.82,21691.0,82.4807,82.7051,82.4807,82.7051,21691.0
2022-07-25 10:20:00,95.81,95.83,95.65,95.81,14478.0,82.6965,82.7138,82.5584,82.6965,14478.0
2022-07-25 10:25:00,95.8,96.01,95.73,95.84,26520.0,82.6879,82.8691,82.6275,82.7224,26520.0
2022-07-25 10:30:00,95.86,95.93,95.58,95.74,30187.0,82.7397,82.8001,82.498,82.6361,30187.0
2022-07-25 10:35:00,95.75,95.76,95.54,95.54,19558.0,82.6447,82.6534,82.4635,82.4635,19558.0
2022-07-25 10:40:00,95.56,95.66,95.45,95.56,25457.0,82.4807,82.567,82.3858,82.4807,25457.0
2022-07-25 10:45:00,95.56,95.71,95.53,95.71,22937.0,82.4807,82.6102,82.4548,82.6102,22937.0
2022-07-25 10:50:00,95.72,96.03,95.71,96.0,31033.0,82.6188,82.8864,82.6102,82.8605,31033.0
2022-07-25 10:55:00,96.0,96.01,95.88,95.97,90209.0,82.8605,82.8691,82.7569,82.8346,90209.0
2022-07-25 11:00:00,95.98,95.98,95.81,95.86,13943.0,82.8432,82.8432,82.6965,82.7397,13943.0
2022-07-25 11:05:00,95.85,95.95,95.82,95.92,17819.0,82.731,82.8173,82.7051,82.7915,17819.0
2022-07-25 11:10:00,95.92,95.98,95.89,95.97,24449.0,82.7915,82.8432,82.7656,82.8346,24449.0
2022-07-25 11:15:00,95.97,96.0,95.85,95.96,18330.0,82.8346,82.8605,82.731,82.826,18330.0
2022-07-25 11:20:00,95.97,96.07,95.94,96.0,54461.0,82.8346,82.9209,82.8087,82.8605,54461.0
2022-07-25 11:25:00,96.02,96.24,96.0,96.22,59484.0,82.8778,83.0677,82.8605,83.0504,59484.0
2022-07-25 11:30:00,96.22,96.26,96.16,96.16,41732.0,83.0504,83.0849,82.9986,82.9986,41732.0
2022-07-25 11:35:00,96.16,96.21,96.13,96.21,29771.0,82.9986,83.0418,82.9727,83.0418,29771.0
2022-07-25 11:40:00,96.2,96.31,96.19,96.19,23436.0,83.0331,83.1281,83.0245,83.0245,23436.0
2022-07-25 11:45:00,96.18,96.19,96.12,96.14,19369.0,83.0159,83.0245,82.9641,82.9813,19369.0
2022-07-25 11:50:00,96.15,96.19,96.12,96.16,23526.0,82.99,83.0245,82.9641,82.9986,23526.0
2022-07-25 11:55:00,96.15,96.18,96.12,96.13,18368.0,82.99,83.0159,82.9641,82.9727,18368.0
2022-07-25 12:00:00,96.14,96.18,96.11,96.11,18476.0,82.9813,83.0159,82.9554,82.9554,18476.0
2022-07-25 12:05:00,96.11,96.13,95.97,95.97,13767.0,82.9554,82.9727,82.8346,82.8346,13767.0
2022-07-25 12:10:00,95.96,96.0,95.81,95.87,22302.0,82.826,82.8605,82.6965,82.7483,22302.0
2022-07-25 12:15:00,95.87,95.88,95.67,95.75,14925.0,82.7483,82.7569,82.5757,82.6447,14925.0
2022-07-25 12:20:00,95.74,95.75,95.61,95.67,9566.0,82.6361,82.6447,82.5239,82.5757,9566.0
2022-07-25 12:25:00,95.68,95.84,95.68,95.84,7875.0,82.5843,82.7224,82.5843,82.7224,7875.0
2022-07-25 12:30:00,95.84,96.01,95.83,96.0,12207.0,82.7224,82.8691,82.7138,82.8605,12207.0
2022-07-25 12:35:00,96.04,96.05,95.88,95.89,9514.0,82.895,82.9037,82.7569,82.7656,9514.0
2022-07-25 12:40:00,95.89,95.9,95.82,95.86,9715.0,82.7656,82.7742,82.7051,82.7397,9715.0
2022-07-25 12:45:00,95.86,95.96,95.81,95.87,20224.0,82.7397,82.826,82.6965,82.7483,20224.0
2022-07-25 12:50:00,95.86,95.87,95.75,95.8,25324.0,82.7397,82.7483,82.6447,82.6879,25324.0
2022-07-25 12:55:00,95.8,95.84,95.63,95.64,14566.0,82.6879,82.7224,82.5411,82.5498,14566.0
2022-07-25 13:00:00,95.64,95.68,95.63,95.65,12445.0,82.5498,82.5843,82.5411,82.5584,12445.0
2022-07-25 13:05:00,95.66,95.7,95.6,95.7,30660.0,82.567,82.6016,82.5153,82.6016,30660.0
2022-07-25 13:10:00,95.71,95.72,95.59,95.66,28204.0,82.6102,82.6188,82.5066,82.567,28204.0
2022-07-25 13:15:00,95.65,95.69,95.61,95.64,14149.0,82.5584,82.5929,82.5239,82.5498,14149.0
2022-07-25 13:20:00,95.63,95.63,95.41,95.46,30378.0,82.5411,82.5411,82.3513,82.3944,30378.0
2022-07-25 13:25:00,95.47,95.48,95.38,95.41,10922.0,82.403,82.4117,82.3254,82.3513,10922.0
2022-07-25 13:30:00,95.41,95.44,95.35,95.39,11956.0,82.3513,82.3772,82.2995,82.334,11956.0
2022-07-25 13:35:00,95.39,95.4,95.3,95.31,8256.0,82.334,82.3426,82.2563,82.2649,8256.0
2022-07-25 13:40:00,95.32,95.37,95.29,95.37,13432.0,82.2736,82.3167,82.2477,82.3167,13432.0
2022-07-25 13:45:00,95.37,95.47,95.37,95.44,7923.0,82.3167,82.403,82.3167,82.3772,7923.0
2022-07-25 13:50:00,95.45,95.69,95.44,95.69,24303.0,82.3858,82.5929,82.3772,82.5929,24303.0
2022-07-25 13:55:00,95.69,95.73,95.63,95.66,18288.0,82.5929,82.6275,82.5411,82.567,18288.0
2022-07-25 14:00:00,95.68,95.81,95.67,95.81,13215.0,82.5843,82.6965,82.5757,82.6965,13215.0
2022-07-25 14:05:00,95.78,95.8,95.64,95.65,10161.0,82.6706,82.6879,82.5498,82.5584,10161.0
2022-07-25 14:10:00,95.65,95.65,95.56,95.61,8461.0,82.5584,82.5584,82.4807,82.5239,8461.0
2022-07-25 14:15:00,95.62,95.62,95.39,95.44,12428.0,82.5325,82.5325,82.334,82.3772,12428.0
2022-07-25 14:20:00,95.44,95.53,95.44,95.51,16780.0,82.3772,82.4548,82.3772,82.4376,16780.0
2022-07-25 14:25:00,95.49,95.5,95.41,95.48,12969.0,82.4203,82.4289,82.3513,82.4117,12969.0
2022-07-25 14:30:00,95.48,95.51,95.43,95.47,11622.0,82.4117,82.4376,82.3685,82.403,11622.0
2022-07-25 14:35:00,95.47,95.54,95.46,95.47,11992.0,82.403,82.4635,82.3944,82.403,11992.0
2022-07-25 14:40:00,95.48,95.53,95.46,95.5,11742.0,82.4117,82.4548,82.3944,82.4289,11742.0
2022-07-25 14:45:00,95.5,95.5,95.35,95.4,13214.0,82.4289,82.4289,82.2995,82.3426,13214.0
2022-07-25 14:50:00,95.38,95.4,95.33,95.38,12039.0,82.3254,82.3426,82.2822,82.3254,12039.0
2022-07-25 14:55:00,95.39,95.45,95.34,95.37,17243.0,82.334,82.3858,82.2908,82.3167,17243.0
2022-07-25 15:00:00,95.36,95.47,95.36,95.39,15390.0,82.3081,82.403,82.3081,82.334,15390.0
2022-07-25 15:05:00,95.39,95.39,95.25,95.35,12749.0,82.334,82.334,82.2132,82.2995,12749.0
2022-07-25 15:10:00,95.36,95.38,95.29,95.29,14411.0,82.3081,82.3254,82.2477,82.2477,14411.0
2022-07-25 15:15:00,95.29,95.34,95.24,95.3,17104.0,82.2477,82.2908,82.2045,82.2563,17104.0
2022-07-25 15:20:00,95.28,95.38,95.28,95.37,13162.0,82.2391,82.3254,82.2391,82.3167,13162.0
2022-07-25 15:25:00,95.37,95.37,95.16,95.32,45694.0,82.3167,82.3167,82.1355,82.2736,45694.0
2022-07-25 15:30:00,95.33,95.38,95.27,95.34,30312.0,82.2822,82.3254,82.2304,82.2908,30312.0
2022-07-25 15:35:00,95.35,95.49,95.35,95.49,47938.0,82.2995,82.4203,82.2995,82.4203,47938.0
2022-07-25 15:40:00,95.5,95.53,95.43,95.47,38272.0,82.4289,82.4548,82.3685,82.403,38272.0
2022-07-25 15:45:00,95.48,95.56,95.47,95.56,27786.0,82.4117,82.4807,82.403,82.4807,27786.0
2022-07-25 15:50:00,95.56,95.75,95.5,95.7,81903.0,82.4807,82.6447,82.4289,82.6016,81903.0
2022-07-25 15:55:00,95.69,96.38,95.69,95.83,402203.0,82.5929,83.1885,82.5929,82.7138,402203.0
2022-07-26 09:30:00,96.0,96.36,95.92,96.09,156100.0,82.8605,83.1712,82.7915,82.9382,156100.0
2022-07-26 09:35:00,96.1,96.17,95.46,95.66,26761.0,82.9468,83.0072,82.3944,82.567,26761.0
2022-07-26 09:40:00,95.69,95.75,95.42,95.58,14688.0,82.5929,82.6447,82.3599,82.498,14688.0
2022-07-26 09:45:00,95.55,95.81,95.55,95.81,11118.0,82.4721,82.6965,82.4721,82.6965,11118.0
2022-07-26 09:50:00,95.8,95.87,95.71,95.8,37862.0,82.6879,82.7483,82.6102,82.6879,37862.0
2022-07-26 09:55:00,95.78,95.8,95.32,95.61,16551.0,82.6706,82.6879,82.2736,82.5239,16551.0
2022-07-26 10:00:00,95.61,95.75,95.51,95.74,36894.0,82.5239,82.6447,82.4376,82.6361,36894.0
2022-07-26 10:05:00,95.72,95.77,95.55,95.63,20145.0,82.6188,82.662,82.4721,82.5411,20145.0
2022-07-26 10:10:00,95.64,95.82,95.56,95.8,14322.0,82.5498,82.7051,82.4807,82.6879,14322.0
2022-07-26 10:15:00,95.8,96.04,95.76,95.9,31558.0,82.6879,82.895,82.6534,82.7742,31558.0
2022-07-26 10:20:00,95.89,95.97,95.82,95.88,12484.0,82.7656,82.8346,82.7051,82.7569,12484.0
2022-07-26 10:25:00,95.85,95.9,95.75,95.87,26735.0,82.731,82.7742,82.6447,82.7483,26735.0
2022-07-26 10:30:00,95.88,96.08,95.88,96.0,50166.0,82.7569,82.9296,82.7569,82.8605,50166.0
2022-07-26 10:35:00,96.0,96.01,95.7,95.74,11047.0,82.8605,82.8691,82.6016,82.6361,11047.0
2022-07-26 10:40:00,95.78,95.84,95.74,95.79,7995.0,82.6706,82.7224,82.6361,82.6792,7995.0
2022-07-26 10:45:00,95.82,95.92,95.71,95.76,13280.0,82.7051,82.7915,82.6102,82.6534,13280.0
2022-07-26 10:50:00,95.76,95.84,95.71,95.77,11676.0,82.6534,82.7224,82.6102,82.662,11676.0
2022-07-26 10:55:00,95.78,95.96,95.75,95.94,11379.0,82.6706,82.826,82.6447,82.8087,11379.0
2022-07-26 11:00:00,95.97,96.01,95.9,95.93,12953.0,82.8346,82.8691,82.7742,82.8001,12953.0
2022-07-26 11:05:00,95.91,95.91,95.74,95.81,9467.0,82.7828,82.7828,82.6361,82.6965,9467.0
2022-07-26 11:10:00,95.8,95.8,95.69,95.71,14856.0,82.6879,82.6879,82.5929,82.6102,14856.0
2022-07-26 11:15:00,95.7,95.79,95.54,95.6,14448.0,82.6016,82.6792,82.4635,82.5153,14448.0
2022-07-26 11:20:00,95.59,95.62,95.54,95.58,8511.0,82.5066,82.5325,82.4635,82.498,8511.0
2022-07-26 11:25:00,95.59,95.7,95.59,95.65,19781.0,82.5066,82.6016,82.5066,82.5584,19781.0
2022-07-26 11:30:00,95.65,95.72,95.63,95.71,7962.0,82.5584,82.6188,82.5411,82.6102,7962.0
2022-07-26 11:35:00,95.7,95.73,95.64,95.68,8446.0,82.6016,82.6275,82.5498,82.5843,8446.0
2022-07-26 11:40:00,95.67,95.73,95.67,95.73,4962.0,82.5757,82.6275,82.5757,82.6275,4962.0
2022-07-26 11:45:00,95.71,95.88,95.71,95.86,19112.0,82.6102,82.7569,82.6102,82.7397,19112.0
2022-07-26 11:50:00,95.86,95.89,95.79,95.89,7162.0,82.7397,82.7656,82.6792,82.7656,7162.0
2022-07-26 11:55:00,95.9,95.94,95.83,95.93,8453.0,82.7742,82.8087,82.7138,82.8001,8453.0
2022-07-26 12:00:00,95.93,95.95,95.79,95.88,6656.0,82.8001,82.8173,82.6792,82.7569,6656.0
2022-07-26 12:05:00,95.89,95.9,95.85,95.87,7809.0,82.7656,82.7742,82.731,82.7483,7809.0
2022-07-26 12:10:00,95.86,95.88,95.65,95.66,22140.0,82.7397,82.7569,82.5584,82.567,22140.0
2022-07-26 12:15:00,95.67,95.94,95.65,95.9,10178.0,82.5757,82.8087,82.5584,82.7742,10178.0
2022-07-26 12:20:00,95.89,95.99,95.89,95.95,8542.0,82.7656,82.8519,82.7656,82.8173,8542.0
2022-07-26 12:25:00,95.95,96.0,95.89,95.97,12656.0,82.8173,82.8605,82.7656,82.8346,12656.0
2022-07-26 12:30:00,95.96,96.01,95.91,96.01,9629.0,82.826,82.8691,82.7828,82.8691,9629.0
2022-07-26 12:35:00,96.0,96.0,95.8,95.94,23763.0,82.8605,82.8605,82.6879,82.8087,23763.0
2022-07-26 12:40:00,95.92,95.94,95.86,95.92,9640.0,82.7915,82.8087,82.7397,82.7915,9640.0
2022-07-26 12:45:00,95.93,96.02,95.89,95.97,12401.0,82.8001,82.8778,82.7656,82.8346,12401.0
2022-07-26 12:50:00,95.97,96.01,95.94,95.95,18924.0,82.8346,82.8691,82.8087,82.8173,18924.0
2022-07-26 12:55:00,95.95,96.13,95.91,96.08,61813.0,82.8173,82.9727,82.7828,82.9296,61813.0
2022-07-26 13:00:00,96.09,96.22,95.98,96.09,37933.0,82.9382,83.0504,82.8432,82.9382,37933.0
2022-07-26 13:05:00,96.08,96.27,96.05,96.23,31346.0,82.9296,83.0935,82.9037,83.059,31346.0
2022-07-26 13:10:00,96.28,96.33,96.24,96.29,10086.0,83.1022,83.1453,83.0677,83.1108,10086.0
2022-07-26 13:15:00,96.28,96.31,96.25,96.3,10874.0,83.1022,83.1281,83.0763,83.1194,10874.0
2022-07-26 13:20:00,96.29,96.43,96.27,96.41,10765.0,83.1108,83.2316,83.0935,83.2144,10765.0
2022-07-26 13:25:00,96.41,96.47,96.37,96.42,6772.0,83.2144,83.2662,83.1799,83.223,6772.0
2022-07-26 13:30:00,96.43,96.47,96.42,96.44,11799.0,83.2316,83.2662,83.223,83.2403,11799.0
2022-07-26 13:35:00,96.42,96.57,96.42,96.51,19239.0,83.223,83.3525,83.223,83.3007,19239.0
2022-07-26 13:40:00,96.5,96.51,96.44,96.51,9141.0,83.2921,83.3007,83.2403,83.3007,9141.0
2022-07-26 13:45:00,96.51,96.52,96.46,96.48,14011.0,83.3007,83.3093,83.2575,83.2748,14011.0
2022-07-26 13:50:00,96.46,96.49,96.39,96.41,34083.0,83.2575,83.2834,83.1971,83.2144,34083.0
2022-07-26 13:55:00,96.4,96.42,96.25,96.26,31851.0,83.2058,83.223,83.0763,83.0849,31851.0
2022-07-26 14:00:00,96.25,96.39,96.24,96.38,14782.0,83.0763,83.1971,83.0677,83.1885,14782.0
2022-07-26 14:05:00,96.36,96.46,96.23,96.25,19588.0,83.1712,83.2575,83.059,83.0763,19588.0
2022-07-26 14:10:00,96.26,96.33,96.2,96.33,7970.0,83.0849,83.1453,83.0331,83.1453,7970.0
2022-07-26 14:15:00,96.31,96.36,96.3,96.3,10923.0,83.1281,83.1712,83.1194,83.1194,10923.0
2022-07-26 14:20:00,96.31,96.32,96.23,96.26,13240.0,83.1281,83.1367,83.059,83.0849,13240.0
2022-07-26 14:25:00,96.25,96.3,96.23,96.27,14802.0,83.0763,83.1194,83.059,83.0935,14802.0
2022-07-26 14:30:00,96.26,96.37,96.25,96.37,26633.0,83.0849,83.1799,83.0763,83.1799,26633.0
2022-07-26 14:35:00,96.36,96.46,96.33,96.4,26630.0,83.1712,83.2575,83.1453,83.2058,26630.0
2022-07-26 14:40:00,96.39,96.46,96.36,96.36,25034.0,83.1971,83.2575,83.1712,83.1712,25034.0
2022-07-26 14:45:00,96.33,96.4,96.3,96.36,20100.0,83.1453,83.2058,83.1194,83.1712,20100.0
2022-07-26 14:50:00,96.37,96.37,96.22,96.23,20930.0,83.1799,83.1799,83.0504,83.059,20930.0
2022-07-26 14:55:00,96.2,96.28,96.14,96.26,17155.0,83.0331,83.1022,82.9813,83.0849,17155.0
2022-07-26 15:00:00,96.26,96.3,96.18,96.19,16421.0,83.0849,83.1194,83.0159,83.0245,16421.0
2022-07-26 15:05:00,96.2,96.24,96.13,96.17,20549.0,83.0331,83.0677,82.9727,83.0072,20549.0
2022-07-26 15:10:00,96.18,96.37,96.17,96.26,24542.0,83.0159,83.1799,83.0072,83.0849,24542.0
2022-07-26 15:15:00,96.26,96.45,96.25,96.45,30384.0,83.0849,83.2489,83.0763,83.2489,30384.0
2022-07-26 15:20:00,96.45,96.51,96.34,96.41,50086.0,83.2489,83.3007,83.154,83.2144,50086.0
2022-07-26 15:25:00,96.41,96.57,96.41,96.54,33409.0,83.2144,83.3525,83.2144,83.3266,33409.0
2022-07-26 15:30:00,96.54,96.59,96.45,96.56,42891.0,83.3266,83.3698,83.2489,83.3439,42891.0
2022-07-26 15:35:00,96.56,96.57,96.35,96.37,29995.0,83.3439,83.3525,83.1626,83.1799,29995.0
2022-07-26 15:40:00,96.37,96.4,96.24,96.24,24473.0,83.1799,83.2058,83.0677,83.0677,24473.0
2022-07-26 15:45:00,96.24,96.27,96.11,96.15,51019.0,83.0677,83.0935,82.9554,82.99,51019.0
2022-07-26 15:50:00,96.14,96.42,96.08,96.41,112102.0,82.9813,83.223,82.9296,83.2144,112102.0
2022-07-26 15:55:00,96.42,96.64,96.41,96.52,382397.0,83.223,83.4129,83.2144,83.3093,382397.0
2022-07-27 09:30:00,95.76,96.12,95.7,96.09,118834.0,82.6534,82.9641,82.6016,82.9382,118834.0
2022-07-27 09:35:00,96.05,96.21,95.88,95.94,59693.0,82.9037,83.0418,82.7569,82.8087,59693.0
2022-07-27 09:40:00,95.97,96.05,95.88,95.98,42403.0,82.8346,82.9037,82.7569,82.8432,42403.0
2022-07-27 09:45:00,95.99,96.08,95.83,96.08,77260.0,82.8519,82.9296,82.7138,82.9296,77260.0
2022-07-27 09:50:00,96.08,96.26,96.07,96.2,35833.0,82.9296,83.0849,82.9209,83.0331,35833.0
2022-07-27 09:55:00,96.17,96.21,95.86,96.11,45120.0,83.0072,83.0418,82.7397,82.9554,45120.0
2022-07-27 10:00:00,96.11,96.39,96.01,96.35,40096.0,82.9554,83.1971,82.8691,83.1626,40096.0
2022-07-27 10:05:00,96.34,96.35,96.03,96.05,30182.0,83.154,83.1626,82.8864,82.9037,30182.0
2022-07-27 10:10:00,96.06,96.14,96.0,96.0,19294.0,82.9123,82.9813,82.8605,82.8605,19294.0
2022-07-27 10:15:00,96.03,96.07,95.68,95.72,31606.0,82.8864,82.9209,82.5843,82.6188,31606.0
2022-07-27 10:20:00,95.73,95.76,95.63,95.71,35113.0,82.6275,82.6534,82.5411,82.6102,35113.0
2022-07-27 10:25:00,95.69,95.69,95.52,95.62,16268.0,82.5929,82.5929,82.4462,82.5325,16268.0
2022-07-27 10:30:00,95.62,95.62,95.34,95.43,27171.0,82.5325,82.5325,82.2908,82.3685,27171.0
2022-07-27 10:35:00,95.45,95.57,95.41,95.43,15183.0,82.3858,82.4894,82.3513,82.3685,15183.0
2022-07-27 10:40:00,95.42,95.56,95.42,95.53,22073.0,82.3599,82.4807,82.3599,82.4548,22073.0
2022-07-27 10:45:00,95.53,95.55,95.26,95.28,32127.0,82.4548,82.4721,82.2218,82.2391,32127.0
2022-07-27 10:50:00,95.28,95.38,95.14,95.32,25409.0,82.2391,82.3254,82.1182,82.2736,25409.0
2022-07-27 10:55:00,95.33,95.35,95.16,95.25,30915.0,82.2822,82.2995,82.1355,82.2132,30915.0
2022-07-27 11:00:00,95.24,95.62,95.22,95.59,21111.0,82.2045,82.5325,82.1873,82.5066,21111.0
2022-07-27 11:05:00,95.57,95.7,95.57,95.62,29085.0,82.4894,82.6016,82.4894,82.5325,29085.0
2022-07-27 11:10:00,95.6,95.8,95.6,95.74,20801.0,82.5153,82.6879,82.5153,82.6361,20801.0
2022-07-27 11:15:00,95.74,95.88,95.73,95.88,25395.0,82.6361,82.7569,82.6275,82.7569,25395.0
2022-07-27 11:20:00,95.87,95.97,95.81,95.97,34827.0,82.7483,82.8346,82.6965,82.8346,34827.0
2022-07-27 11:25:00,95.98,96.1,95.94,96.03,31008.0,82.8432,82.9468,82.8087,82.8864,31008.0
2022-07-27 11:30:00,96.03,96.1,95.89,95.96,29033.0,82.8864,82.9468,82.7656,82.826,29033.0
2022-07-27 11:35:00,95.96,96.05,95.96,95.97,20093.0,82.826,82.9037,82.826,82.8346,20093.0
2022-07-27 11:40:00,95.98,96.03,95.96,95.97,18095.0,82.8432,82.8864,82.826,82.8346,18095.0
2022-07-27 11:45:00,95.98,96.01,95.94,95.99,11475.0,82.8432,82.8691,82.8087,82.8519,11475.0
2022-07-27 11:50:00,96.0,96.04,95.68,95.88,80173.0,82.8605,82.895,82.5843,82.7569,80173.0
2022-07-27 11:55:00,95.88,95.96,95.88,95.91,32115.0,82.7569,82.826,82.7569,82.7828,32115.0
2022-07-27 12:00:00,95.9,96.02,95.9,96.02,17260.0,82.7742,82.8778,82.7742,82.8778,17260.0
2022-07-27 12:05:00,96.02,96.03,95.9,95.93,20001.0,82.8778,82.8864,82.7742,82.8001,20001.0
2022-07-27 12:10:00,95.92,95.92,95.79,95.86,62913.0,82.7915,82.7915,82.6792,82.7397,62913.0
2022-07-27 12:15:00,95.87,95.94,95.85,95.88,18857.0,82.7483,82.8087,82.731,82.7569,18857.0
2022-07-27 12:20:00,95.88,95.9,95.84,95.9,34292.0,82.7569,82.7742,82.7224,82.7742,34292.0
2022-07-27 12:25:00,95.9,96.03,95.9,96.03,26428.0,82.7742,82.8864,82.7742,82.8864,26428.0
2022-07-27 12:30:00,96.03,96.03,95.83,95.92,13883.0,82.8864,82.8864,82.7138,82.7915,13883.0
2022-07-27 12:35:00,95.93,95.94,95.88,95.9,27353.0,82.8001,82.8087,82.7569,82.7742,27353.0
2022-07-27 12:40:00,95.9,95.98,95.87,95.95,68411.0,82.7742,82.8432,82.7483,82.8173,68411.0
2022-07-27 12:45:00,95.93,96.06,95.93,96.02,22586.0,82.8001,82.9123,82.8001,82.8778,22586.0
2022-07-27 12:50:00,96.03,96.12,96.03,96.1,11747.0,82.8864,82.9641,82.8864,82.9468,11747.0
2022-07-27 12:55:00,96.08,96.08,95.97,95.97,15963.0,82.9296,82.9296,82.8346,82.8346,15963.0
2022-07-27 13:00:00,95.96,96.11,95.96,96.1,11111.0,82.826,82.9554,82.826,82.9468,11111.0
2022-07-27 13:05:00,96.1,96.19,96.09,96.19,10002.0,82.9468,83.0245,82.9382,83.0245,10002.0
2022-07-27 13:10:00,96.19,96.34,96.18,96.34,24947.0,83.0245,83.154,83.0159,83.154,24947.0
2022-07-27 13:15:00,96.34,96.34,96.12,96.17,15722.0,83.154,83.154,82.9641,83.0072,15722.0
2022-07-27 13:20:00,96.17,96.31,96.09,96.31,54399.0,83.0072,83.1281,82.9382,83.1281,54399.0
2022-07-27 13:25:00,96.31,96.33,96.18,96.18,64399.0,83.1281,83.1453,83.0159,83.0159,64399.0
2022-07-27 13:30:00,96.18,96.37,96.18,96.3,15189.0,83.0159,83.1799,83.0159,83.1194,15189.0
2022-07-27 13:35:00,96.3,96.31,96.19,96.26,16089.0,83.1194,83.1281,83.0245,83.0849,16089.0
2022-07-27 13:40:00,96.25,96.37,96.24,96.36,23977.0,83.0763,83.1799,83.0677,83.1712,23977.0
2022-07-27 13:45:00,96.36,96.37,96.19,96.22,26210.0,83.1712,83.1799,83.0245,83.0504,26210.0
2022-07-27 13:50:00,96.22,96.28,96.2,96.28,12738.0,83.0504,83.1022,83.0331,83.1022,12738.0
2022-07-27 13:55:00,96.27,96.36,96.24,96.35,52125.0,83.0935,83.1712,83.0677,83.1626,52125.0
2022-07-27 14:00:00,96.36,96.37,96.15,96.28,34316.0,83.1712,83.1799,82.99,83.1022,34316.0
2022-07-27 14:05:00,96.26,96.32,96.19,96.29,51417.0,83.0849,83.1367,83.0245,83.1108,51417.0
2022-07-27 14:10:00,96.27,96.48,96.25,96.45,33452.0,83.0935,83.2748,83.0763,83.2489,33452.0
2022-07-27 14:15:00,96.45,96.47,96.34,96.38,47924.0,83.2489,83.2662,83.154,83.1885,47924.0
2022-07-27 14:20:00,96.36,96.44,96.16,96.16,56480.0,83.1712,83.2403,82.9986,82.9986,56480.0
2022-07-27 14:25:00,96.15,96.25,96.05,96.14,21038.0,82.99,83.0763,82.9037,82.9813,21038.0
2022-07-27 14:30:00,96.14,96.25,96.12,96.22,44740.0,82.9813,83.0763,82.9641,83.0504,44740.0
2022-07-27 14:35:00,96.23,96.83,96.23,96.71,116967.0,83.059,83.5769,83.059,83.4733,116967.0
2022-07-27 14:40:00,96.72,97.03,96.72,96.8,74848.0,83.482,83.7495,83.482,83.551,74848.0
2022-07-27 14:45:00,96.79,96.79,96.6,96.65,39089.0,83.5424,83.5424,83.3784,83.4215,39089.0
2022-07-27 14:50:00,96.65,97.04,96.63,97.0,46729.0,83.4215,83.7582,83.4043,83.7236,46729.0
2022-07-27 14:55:00,97.01,97.17,96.86,97.02,64268.0,83.7323,83.8704,83.6028,83.7409,64268.0
2022-07-27 15:00:00,97.05,97.4,97.05,97.4,62806.0,83.7668,84.0689,83.7668,84.0689,62806.0
2022-07-27 15:05:00,97.39,97.52,97.34,97.42,81911.0,84.0603,84.1725,84.0171,84.0861,81911.0
2022-07-27 15:10:00,97.43,97.63,97.42,97.56,71676.0,84.0948,84.2674,84.0861,84.207,71676.0
2022-07-27 15:15:00,97.57,97.61,97.49,97.53,39470.0,84.2156,84.2501,84.1466,84.1811,39470.0
2022-07-27 15:20:00,97.54,97.58,97.47,97.56,42554.0,84.1897,84.2242,84.1293,84.207,42554.0
2022-07-27 15:25:00,97.56,97.64,97.49,97.58,36581.0,84.207,84.276,84.1466,84.2242,36581.0
2022-07-27 15:30:00,97.59,97.59,97.49,97.5,55037.0,84.2329,84.2329,84.1466,84.1552,55037.0
2022-07-27 15:35:00,97.5,97.5,97.27,97.29,48266.0,84.1552,84.1552,83.9567,83.9739,48266.0
2022-07-27 15:40:00,97.29,97.37,97.22,97.25,38734.0,83.9739,84.043,83.9135,83.9394,38734.0
2022-07-27 15:45:00,97.24,97.28,97.09,97.12,54580.0,83.9308,83.9653,83.8013,83.8272,54580.0
2022-07-27 15:50:00,97.13,97.24,97.0,97.2,94246.0,83.8358,83.9308,83.7236,83.8963,94246.0
2022-07-27 15:55:00,97.19,97.28,96.88,96.92,193878.0,83.8876,83.9653,83.6201,83.6546,193878.0
2022-07-28 09:30:00,96.89,97.14,96.36,96.46,63027.0,83.6287,83.8445,83.1712,83.2575,63027.0
2022-07-28 09:35:00,96.5,96.82,96.25,96.81,67996.0,83.2921,83.5683,83.0763,83.5596,67996.0
2022-07-28 09:40:00,96.78,96.92,96.67,96.84,37032.0,83.5337,83.6546,83.4388,83.5855,37032.0
2022-07-28 09:45:00,96.83,97.16,96.83,96.96,18177.0,83.5769,83.8617,83.5769,83.6891,18177.0
2022-07-28 09:50:00,96.91,96.93,96.34,96.52,30766.0,83.646,83.6632,83.154,83.3093,30766.0
2022-07-28 09:55:00,96.52,96.73,96.4,96.64,20922.0,83.3093,83.4906,83.2058,83.4129,20922.0
2022-07-28 10:00:00,96.64,96.67,96.21,96.23,26237.0,83.4129,83.4388,83.0418,83.059,26237.0
2022-07-28 10:05:00,96.21,96.45,96.2,96.45,15664.0,83.0418,83.2489,83.0331,83.2489,15664.0
2022-07-28 10:10:00,96.44,96.59,96.33,96.54,18123.0,83.2403,83.3698,83.1453,83.3266,18123.0
2022-07-28 10:15:00,96.53,96.56,96.33,96.38,20315.0,83.318,83.3439,83.1453,83.1885,20315.0
2022-07-28 10:20:00,96.4,96.53,96.34,96.53,12075.0,83.2058,83.318,83.154,83.318,12075.0
2022-07-28 10:25:00,96.54,96.69,96.45,96.69,14460.0,83.3266,83.4561,83.2489,83.4561,14460.0
2022-07-28 10:30:00,96.7,96.86,96.67,96.84,16728.0,83.4647,83.6028,83.4388,83.5855,16728.0
2022-07-28 10:35:00,96.84,96.97,96.84,96.85,15637.0,83.5855,83.6977,83.5855,83.5942,15637.0
2022-07-28 10:40:00,96.84,96.99,96.77,96.97,17122.0,83.5855,83.715,83.5251,83.6977,17122.0
2022-07-28 10:45:00,96.97,97.09,96.92,97.08,18614.0,83.6977,83.8013,83.6546,83.7927,18614.0
2022-07-28 10:50:00,97.08,97.11,97.0,97.03,12652.0,83.7927,83.8186,83.7236,83.7495,12652.0
2022-07-28 10:55:00,97.05,97.12,96.94,97.12,10152.0,83.7668,83.8272,83.6718,83.8272,10152.0
2022-07-28 11:00:00,97.13,97.13,96.91,96.95,30914.0,83.8358,83.8358,83.646,83.6805,30914.0
2022-07-28 11:05:00,96.92,96.92,96.65,96.73,58856.0,83.6546,83.6546,83.4215,83.4906,58856.0
2022-07-28 11:10:00,96.72,96.8,96.62,96.68,18183.0,83.482,83.551,83.3956,83.4474,18183.0
2022-07-28 11:15:00,96.7,96.88,96.57,96.88,19360.0,83.4647,83.6201,83.3525,83.6201,19360.0
2022-07-28 11:20:00,96.87,96.87,96.71,96.77,11287.0,83.6114,83.6114,83.4733,83.5251,11287.0
2022-07-28 11:25:00,96.86,96.87,96.7,96.75,13401.0,83.6028,83.6114,83.4647,83.5079,13401.0
2022-07-28 11:30:00,96.77,96.77,96.5,96.63,14739.0,83.5251,83.5251,83.2921,83.4043,14739.0
2022-07-28 11:35:00,96.62,96.8,96.61,96.8,7204.0,83.3956,83.551,83.387,83.551,7204.0
2022-07-28 11:40:00,96.83,96.89,96.75,96.89,13270.0,83.5769,83.6287,83.5079,83.6287,13270.0
2022-07-28 11:45:00,96.91,97.02,96.9,96.99,14686.0,83.646,83.7409,83.6373,83.715,14686.0
2022-07-28 11:50:00,97.02,97.05,96.92,96.93,16821.0,83.7409,83.7668,83.6546,83.6632,16821.0
2022-07-28 11:55:00,96.92,96.92,96.68,96.69,15030.0,83.6546,83.6546,83.4474,83.4561,15030.0
2022-07-28 12:00:00,96.7,96.71,96.65,96.67,6217.0,83.4647,83.4733,83.4215,83.4388,6217.0
2022-07-28 12:05:00,96.67,96.69,96.63,96.66,11241.0,83.4388,83.4561,83.4043,83.4302,11241.0
2022-07-28 12:10:00,96.66,96.84,96.66,96.8,6319.0,83.4302,83.5855,83.4302,83.551,6319.0
2022-07-28 12:15:00,96.78,96.79,96.67,96.7,16288.0,83.5337,83.5424,83.4388,83.4647,16288.0
2022-07-28 12:20:00,96.71,96.81,96.7,96.8,7125.0,83.4733,83.5596,83.4647,83.551,7125.0
2022-07-28 12:25:00,96.81,96.83,96.76,96.82,12100.0,83.5596,83.5769,83.5165,83.5683,12100.0
2022-07-28 12:30:00,96.82,96.82,96.68,96.71,30196.0,83.5683,83.5683,83.4474,83.4733,30196.0
2022-07-28 12:35:00,96.72,96.86,96.72,96.86,4301.0,83.482,83.6028,83.482,83.6028,4301.0
2022-07-28 12:40:00,96.85,96.95,96.85,96.86,12460.0,83.5942,83.6805,83.5942,83.6028,12460.0
2022-07-28 12:45:00,96.87,97.04,96.86,97.03,15319.0,83.6114,83.7582,83.6028,83.7495,15319.0
2022-07-28 12:50:00,97.01,97.02,96.93,96.95,9232.0,83.7323,83.7409,83.6632,83.6805,9232.0
2022-07-28 12:55:00,96.94,97.16,96.92,97.14,10635.0,83.6718,83.8617,83.6546,83.8445,10635.0
2022-07-28 13:00:00,97.15,97.21,97.09,97.2,12934.0,83.8531,83.9049,83.8013,83.8963,12934.0
2022-07-28 13:05:00,97.21,97.23,97.18,97.21,5421.0,83.9049,83.9222,83.879,83.9049,5421.0
2022-07-28 13:10:00,97.21,97.29,97.15,97.17,16705.0,83.9049,83.9739,83.8531,83.8704,16705.0
2022-07-28 13:15:00,97.16,97.21,97.05,97.09,12655.0,83.8617,83.9049,83.7668,83.8013,12655.0
2022-07-28 13:20:00,97.1,97.33,97.1,97.3,8513.0,83.8099,84.0085,83.8099,83.9826,8513.0
2022-07-28 13:25:00,97.3,97.32,97.24,97.32,9225.0,83.9826,83.9998,83.9308,83.9998,9225.0
2022-07-28 13:30:00,97.35,97.39,97.29,97.36,7659.0,84.0257,84.0603,83.9739,84.0344,7659.0
2022-07-28 13:35:00,97.36,97.36,97.25,97.32,14765.0,84.0344,84.0344,83.9394,83.9998,14765.0
2022-07-28 13:40:00,97.33,97.49,97.31,97.4,19906.0,84.0085,84.1466,83.9912,84.0689,19906.0
2022-07-28 13:45:00,97.38,97.39,97.31,97.35,6097.0,84.0516,84.0603,83.9912,84.0257,6097.0
2022-07-28 13:50:00,97.35,97.48,97.34,97.43,11225.0,84.0257,84.1379,84.0171,84.0948,11225.0
2022-07-28 13:55:00,97.44,97.53,97.44,97.49,9545.0,84.1034,84.1811,84.1034,84.1466,9545.0
2022-07-28 14:00:00,97.48,97.49,97.35,97.35,14489.0,84.1379,84.1466,84.0257,84.0257,14489.0
2022-07-28 14:05:00,97.35,97.43,97.35,97.43,11966.0,84.0257,84.0948,84.0257,84.0948,11966.0
2022-07-28 14:10:00,97.44,97.49,97.37,97.48,15823.0,84.1034,84.1466,84.043,84.1379,15823.0
2022-07-28 14:15:00,97.5,97.59,97.5,97.57,15473.0,84.1552,84.2329,84.1552,84.2156,15473.0
2022-07-28 14:20:00,97.58,97.61,97.53,97.59,15037.0,84.2242,84.2501,84.1811,84.2329,15037.0
2022-07-28 14:25:00,97.6,97.63,97.55,97.61,16636.0,84.2415,84.2674,84.1984,84.2501,16636.0
2022-07-28 14:30:00,97.63,97.64,97.56,97.59,19484.0,84.2674,84.276,84.207,84.2329,19484.0
2022-07-28 14:35:00,97.59,97.61,97.5,97.51,12627.0,84.2329,84.2501,84.1552,84.1638,12627.0
2022-07-28 14:40:00,97.51,97.61,97.49,97.6,18990.0,84.1638,84.2501,84.1466,84.2415,18990.0
2022-07-28 14:45:00,97.59,97.6,97.47,97.53,17964.0,84.2329,84.2415,84.1293,84.1811,17964.0
2022-07-28 14:50:00,97.53,97.56,97.46,97.53,22501.0,84.1811,84.207,84.1207,84.1811,22501.0
2022-07-28 14:55:00,97.53,97.54,97.41,97.42,14973.0,84.1811,84.1897,84.0775,84.0861,14973.0
2022-07-28 15:00:00,97.42,97.44,97.37,97.44,17371.0,84.0861,84.1034,84.043,84.1034,17371.0
2022-07-28 15:05:00,97.44,97.45,97.31,97.33,23518.0,84.1034,84.112,83.9912,84.0085,23518.0
2022-07-28 15:10:00,97.32,97.33,97.2,97.21,43713.0,83.9998,84.0085,83.8963,83.9049,43713.0
2022-07-28 15:15:00,97.22,97.26,97.09,97.12,407198.0,83.9135,83.948,83.8013,83.8272,407198.0
2022-07-28 15:20:00,97.13,97.13,96.92,96.99,371130.0,83.8358,83.8358,83.6546,83.715,371130.0
2022-07-28 15:25:00,96.99,97.22,96.96,97.2,94934.0,83.715,83.9135,83.6891,83.8963,94934.0
2022-07-28 15:30:00,97.2,97.22,97.08,97.18,49593.0,83.8963,83.9135,83.7927,83.879,49593.0
2022-07-28 15:35:00,97.18,97.2,96.99,97.15,127929.0,83.879,83.8963,83.715,83.8531,127929.0
2022-07-28 15:40:00,97.15,97.3,97.1,97.3,93857.0,83.8531,83.9826,83.8099,83.9826,93857.0
2022-07-28 15:45:00,97.3,97.35,97.17,97.2,41812.0,83.9826,84.0257,83.8704,83.8963,41812.0
2022-07-28 15:50:00,97.2,97.33,97.09,97.16,64256.0,83.8963,84.0085,83.8013,83.8617,64256.0
2022-07-28 15:55:00,97.16,97.25,97.06,97.15,184284.0,83.8617,83.9394,83.7754,83.8531,184284.0
2022-07-29 09:30:00,96.41,96.48,96.06,96.28,84510.0,83.2144,83.2748,82.9123,83.1022,84510.0
2022-07-29 09:35:00,96.28,96.45,96.05,96.38,31024.0,83.1022,83.2489,82.9037,83.1885,31024.0
2022-07-29 09:40:00,96.34,96.53,96.14,96.17,28630.0,83.154,83.318,82.9813,83.0072,28630.0
2022-07-29 09:45:00,96.2,96.33,96.08,96.24,18297.0,83.0331,83.1453,82.9296,83.0677,18297.0
2022-07-29 09:50:00,96.26,96.48,96.25,96.42,24256.0,83.0849,83.2748,83.0763,83.223,24256.0
2022-07-29 09:55:00,96.47,96.54,96.21,96.3,26280.0,83.2662,83.3266,83.0418,83.1194,26280.0
2022-07-29 10:00:00,96.25,96.42,96.11,96.31,32074.0,83.0763,83.223,82.9554,83.1281,32074.0
2022-07-29 10:05:00,96.35,96.48,96.28,96.34,24585.0,83.1626,83.2748,83.1022,83.154,24585.0
2022-07-29 10:10:00,96.36,96.53,96.31,96.35,20447.0,83.1712,83.318,83.1281,83.1626,20447.0
2022-07-29 10:15:00,96.37,96.47,96.25,96.47,12833.0,83.1799,83.2662,83.0763,83.2662,12833.0
2022-07-29 10:20:00,96.46,96.64,96.44,96.61,13337.0,83.2575,83.4129,83.2403,83.387,13337.0
2022-07-29 10:25:00,96.62,96.7,96.55,96.56,16539.0,83.3956,83.4647,83.3352,83.3439,16539.0
2022-07-29 10:30:00,96.59,96.72,96.55,96.59,19092.0,83.3698,83.482,83.3352,83.3698,19092.0
2022-07-29 10:35:00,96.57,96.78,96.53,96.77,18137.0,83.3525,83.5337,83.318,83.5251,18137.0
2022-07-29 10:40:00,96.76,96.91,96.74,96.91,18630.0,83.5165,83.646,83.4992,83.646,18630.0
2022-07-29 10:45:00,96.92,96.92,96.77,96.78,14807.0,83.6546,83.6546,83.5251,83.5337,14807.0
2022-07-29 10:50:00,96.78,96.92,96.77,96.81,22596.0,83.5337,83.6546,83.5251,83.5596,22596.0
2022-07-29 10:55:00,96.81,96.91,96.78,96.9,11275.0,83.5596,83.646,83.5337,83.6373,11275.0
2022-07-29 11:00:00,96.91,96.97,96.75,96.81,10654.0,83.646,83.6977,83.5079,83.5596,10654.0
2022-07-29 11:05:00,96.82,96.86,96.73,96.77,10863.0,83.5683,83.6028,83.4906,83.5251,10863.0
2022-07-29 11:10:00,96.77,96.8,96.7,96.74,12390.0,83.5251,83.551,83.4647,83.4992,12390.0
2022-07-29 11:15:00,96.75,96.85,96.68,96.81,10466.0,83.5079,83.5942,83.4474,83.5596,10466.0
2022-07-29 11:20:00,96.8,96.95,96.8,96.95,9995.0,83.551,83.6805,83.551,83.6805,9995.0
2022-07-29 11:25:00,96.93,96.98,96.89,96.94,12521.0,83.6632,83.7064,83.6287,83.6718,12521.0
2022-07-29 11:30:00,96.97,96.99,96.89,96.94,17785.0,83.6977,83.715,83.6287,83.6718,17785.0
2022-07-29 11:35:00,96.97,96.98,96.83,96.9,14538.0,83.6977,83.7064,83.5769,83.6373,14538.0
2022-07-29 11:40:00,96.9,97.06,96.89,97.04,9056.0,83.6373,83.7754,83.6287,83.7582,9056.0
2022-07-29 11:45:00,97.02,97.09,96.97,97.04,11177.0,83.7409,83.8013,83.6977,83.7582,11177.0
2022-07-29 11:50:00,97.05,97.09,97.01,97.06,9352.0,83.7668,83.8013,83.7323,83.7754,9352.0
2022-07-29 11:55:00,97.08,97.11,96.88,96.89,8427.0,83.7927,83.8186,83.6201,83.6287,8427.0
2022-07-29 12:00:00,96.9,96.94,96.83,96.83,20178.0,83.6373,83.6718,83.5769,83.5769,20178.0
2022-07-29 12:05:00,96.83,96.84,96.6,96.62,16246.0,83.5769,83.5855,83.3784,83.3956,16246.0
2022-07-29 12:10:00,96.62,96.75,96.62,96.74,15569.0,83.3956,83.5079,83.3956,83.4992,15569.0
2022-07-29 12:15:00,96.77,96.81,96.75,96.76,9702.0,83.5251,83.5596,83.5079,83.5165,9702.0
2022-07-29 12:20:00,96.77,96.81,96.66,96.8,14510.0,83.5251,83.5596,83.4302,83.551,14510.0
2022-07-29 12:25:00,96.81,96.84,96.75,96.77,10521.0,83.5596,83.5855,83.5079,83.5251,10521.0
2022-07-29 12:30:00,96.77,96.88,96.71,96.85,27116.0,83.5251,83.6201,83.4733,83.5942,27116.0
2022-07-29 12:35:00,96.87,96.87,96.8,96.87,12407.0,83.6114,83.6114,83.551,83.6114,12407.0
2022-07-29 12:40:00,96.86,96.92,96.84,96.9,23042.0,83.6028,83.6546,83.5855,83.6373,23042.0
2022-07-29 12:45:00,96.91,96.99,96.89,96.95,16140.0,83.646,83.715,83.6287,83.6805,16140.0
2022-07-29 12:50:00,96.95,97.07,96.93,97.07,11766.0,83.6805,83.7841,83.6632,83.7841,11766.0
2022-07-29 12:55:00,97.06,97.06,97.03,97.04,6372.0,83.7754,83.7754,83.7495,83.7582,6372.0
2022-07-29 13:00:00,97.03,97.07,96.96,97.02,7874.0,83.7495,83.7841,83.6891,83.7409,7874.0
2022-07-29 13:05:00,97.0,97.04,96.98,97.01,7932.0,83.7236,83.7582,83.7064,83.7323,7932.0
2022-07-29 13:10:00,97.0,97.04,96.97,96.97,6101.0,83.7236,83.7582,83.6977,83.6977,6101.0
2022-07-29 13:15:00,96.97,96.98,96.91,96.95,16285.0,83.6977,83.7064,83.646,83.6805,16285.0
2022-07-29 13:20:00,96.95,96.99,96.82,96.87,16147.0,83.6805,83.715,83.5683,83.6114,16147.0
2022-07-29 13:25:00,96.87,97.01,96.86,96.97,20221.0,83.6114,83.7323,83.6028,83.6977,20221.0
2022-07-29 13:30:00,96.97,97.05,96.87,96.89,21103.0,83.6977,83.7668,83.6114,83.6287,21103.0
2022-07-29 13:35:00,96.91,97.01,96.89,97.0,13532.0,83.646,83.7323,83.6287,83.7236,13532.0
2022-07-29 13:40:00,97.0,97.08,96.96,97.08,21593.0,83.7236,83.7927,83.6891,83.7927,21593.0
2022-07-29 13:45:00,97.09,97.09,97.03,97.05,9162.0,83.8013,83.8013,83.7495,83.7668,9162.0
2022-07-29 13:50:00,97.05,97.13,97.04,97.11,9865.0,83.7668,83.8358,83.7582,83.8186,9865.0
2022-07-29 13:55:00,97.12,97.12,96.99,97.0,18845.0,83.8272,83.8272,83.715,83.7236,18845.0
2022-07-29 14:00:00,97.0,97.01,96.97,97.01,13868.0,83.7236,83.7323,83.6977,83.7323,13868.0
2022-07-29 14:05:00,97.01,97.05,96.99,97.0,12657.0,83.7323,83.7668,83.715,83.7236,12657.0
2022-07-29 14:10:00,97.01,97.01,96.88,96.91,15655.0,83.7323,83.7323,83.6201,83.646,15655.0
2022-07-29 14:15:00,96.9,96.95,96.84,96.89,15252.0,83.6373,83.6805,83.5855,83.6287,15252.0
2022-07-29 14:20:00,96.88,96.88,96.77,96.79,20227.0,83.6201,83.6201,83.5251,83.5424,20227.0
2022-07-29 14:25:00,96.79,96.81,96.74,96.81,13175.0,83.5424,83.5596,83.4992,83.5596,13175.0
2022-07-29 14:30:00,96.81,96.83,96.72,96.8,12763.0,83.5596,83.5769,83.482,83.551,12763.0
2022-07-29 14:35:00,96.8,96.93,96.8,96.88,9435.0,83.551,83.6632,83.551,83.6201,9435.0
2022-07-29 14:40:00,96.86,96.86,96.8,96.85,14855.0,83.6028,83.6028,83.551,83.5942,14855.0
2022-07-29 14:45:00,96.86,96.9,96.83,96.84,13420.0,83.6028,83.6373,83.5769,83.5855,13420.0
2022-07-29 14:50:00,96.85,96.93,96.84,96.91,12155.0,83.5942,83.6632,83.5855,83.646,12155.0
2022-07-29 14:55:00,96.91,96.93,96.84,96.9,36647.0,83.646,83.6632,83.5855,83.6373,36647.0
2022-07-29 15:00:00,96.92,97.04,96.91,97.02,9657.0,83.6546,83.7582,83.646,83.7409,9657.0
2022-07-29 15:05:00,97.02,97.04,96.95,96.99,17887.0,83.7409,83.7582,83.6805,83.715,17887.0
2022-07-29 15:10:00,96.99,96.99,96.88,96.96,14171.0,83.715,83.715,83.6201,83.6891,14171.0
2022-07-29 15:15:00,96.95,96.99,96.93,96.95,21136.0,83.6805,83.715,83.6632,83.6805,21136.0
2022-07-29 15:20:00,96.95,97.01,96.94,97.01,16012.0,83.6805,83.7323,83.6718,83.7323,16012.0
2022-07-29 15:25:00,97.02,97.06,96.99,97.04,37690.0,83.7409,83.7754,83.715,83.7582,37690.0
2022-07-29 15:30:00,97.04,97.11,96.92,97.1,24677.0,83.7582,83.8186,83.6546,83.8099,24677.0
2022-07-29 15:35:00,97.11,97.11,97.02,97.04,26372.0,83.8186,83.8186,83.7409,83.7582,26372.0
2022-07-29 15:40:00,97.04,97.11,97.0,97.09,17009.0,83.7582,83.8186,83.7236,83.8013,17009.0
2022-07-29 15:45:00,97.09,97.11,97.04,97.07,26460.0,83.8013,83.8186,83.7582,83.7841,26460.0
2022-07-29 15:50:00,97.07,97.1,97.01,97.04,57397.0,83.7841,83.8099,83.7323,83.7582,57397.0
2022-07-29 15:55:00,97.03,97.19,96.96,97.16,252185.0,83.7495,83.8876,83.6891,83.8617,252185.0
2022-08-01 09:30:00,97.45,97.57,97.17,97.44,77991.0,84.112,84.2156,83.8704,84.1034,77991.0
2022-08-01 09:35:00,97.48,97.58,97.29,97.5,29229.0,84.1379,84.2242,83.9739,84.1552,29229.0
2022-08-01 09:40:00,97.54,97.67,97.43,97.5,33570.0,84.1897,84.3019,84.0948,84.1552,33570.0
2022-08-01 09:45:00,97.48,97.99,97.44,97.94,23961.0,84.1379,84.5781,84.1034,84.535,23961.0
2022-08-01 09:50:00,97.95,98.1,97.83,98.02,31471.0,84.5436,84.6731,84.44,84.604,31471.0
2022-08-01 09:55:00,97.99,98.2,97.97,98.17,34266.0,84.5781,84.7594,84.5609,84.7335,34266.0
2022-08-01 10:00:00,98.13,98.13,97.77,97.87,30362.0,84.699,84.699,84.3882,84.4746,30362.0
2022-08-01 10:05:00,97.84,98.17,97.82,98.17,22735.0,84.4487,84.7335,84.4314,84.7335,22735.0
2022-08-01 10:10:00,98.14,98.23,98.02,98.07,23463.0,84.7076,84.7853,84.604,84.6472,23463.0
2022-08-01 10:15:00,98.09,98.1,97.87,97.89,25816.0,84.6644,84.6731,84.4746,84.4918,25816.0
2022-08-01 10:20:00,97.9,97.98,97.66,97.95,48854.0,84.5005,84.5695,84.2933,84.5436,48854.0
2022-08-01 10:25:00,97.97,98.11,97.85,97.97,31006.0,84.5609,84.6817,84.4573,84.5609,31006.0
2022-08-01 10:30:00,97.96,98.04,97.84,98.0,65596.0,84.5522,84.6213,84.4487,84.5868,65596.0
2022-08-01 10:35:00,98.03,98.15,97.98,98.14,18948.0,84.6127,84.7162,84.5695,84.7076,18948.0
2022-08-01 10:40:00,98.17,98.25,98.09,98.19,29014.0,84.7335,84.8025,84.6644,84.7508,29014.0
2022-08-01 10:45:00,98.2,98.53,98.16,98.5,28531.0,84.7594,85.0442,84.7249,85.0183,28531.0
2022-08-01 10:50:00,98.52,98.79,98.43,98.74,48253.0,85.0356,85.2686,84.9579,85.2255,48253.0
2022-08-01 10:55:00,98.73,98.83,98.66,98.77,33476.0,85.2168,85.3032,85.1564,85.2514,33476.0
2022-08-01 11:00:00,98.76,98.79,98.63,98.67,25038.0,85.2427,85.2686,85.1305,85.1651,25038.0
2022-08-01 11:05:00,98.67,98.71,98.5,98.57,39720.0,85.1651,85.1996,85.0183,85.0787,39720.0
2022-08-01 11:10:00,98.59,98.6,98.41,98.48,39180.0,85.096,85.1046,84.9406,85.0011,39180.0
2022-08-01 11:15:00,98.48,98.48,98.13,98.15,36058.0,85.0011,85.0011,84.699,84.7162,36058.0
2022-08-01 11:20:00,98.16,98.3,98.07,98.27,17917.0,84.7249,84.8457,84.6472,84.8198,17917.0
2022-08-01 11:25:00,98.27,98.3,98.19,98.29,19260.0,84.8198,84.8457,84.7508,84.8371,19260.0
2022-08-01 11:30:00,98.28,98.28,98.09,98.09,14763.0,84.8284,84.8284,84.6644,84.6644,14763.0
2022-08-01 11:35:00,98.12,98.22,98.12,98.22,9579.0,84.6903,84.7767,84.6903,84.7767,9579.0
2022-08-01 11:40:00,98.21,98.34,98.16,98.3,10579.0,84.768,84.8802,84.7249,84.8457,10579.0
2022-08-01 11:45:00,98.31,98.43,98.26,98.39,11205.0,84.8543,84.9579,84.8112,84.9234,11205.0
2022-08-01 11:50:00,98.44,98.44,98.33,98.37,13813.0,84.9665,84.9665,84.8716,84.9061,13813.0
2022-08-01 11:55:00,98.36,98.42,98.2,98.26,16994.0,84.8975,84.9493,84.7594,84.8112,16994.0
2022-08-01 12:00:00,98.26,98.33,98.23,98.23,10908.0,84.8112,84.8716,84.7853,84.7853,10908.0
2022-08-01 12:05:00,98.25,98.36,98.25,98.31,21135.0,84.8025,84.8975,84.8025,84.8543,21135.0
2022-08-01 12:10:00,98.31,98.39,98.29,98.35,8052.0,84.8543,84.9234,84.8371,84.8889,8052.0
2022-08-01 12:15:00,98.39,98.4,98.22,98.25,11115.0,84.9234,84.932,84.7767,84.8025,11115.0
2022-08-01 12:20:00,98.25,98.35,98.23,98.29,8350.0,84.8025,84.8889,84.7853,84.8371,8350.0
2022-08-01 12:25:00,98.28,98.39,98.24,98.33,11807.0,84.8284,84.9234,84.7939,84.8716,11807.0
2022-08-01 12:30:00,98.31,98.34,98.24,98.32,7013.0,84.8543,84.8802,84.7939,84.863,7013.0
2022-08-01 12:35:00,98.33,98.45,98.3,98.37,9972.0,84.8716,84.9752,84.8457,84.9061,9972.0
2022-08-01 12:40:00,98.37,98.41,98.32,98.38,7722.0,84.9061,84.9406,84.863,84.9148,7722.0
2022-08-01 12:45:00,98.41,98.51,98.4,98.49,20996.0,84.9406,85.027,84.932,85.0097,20996.0
2022-08-01 12:50:00,98.55,98.55,98.44,98.44,9525.0,85.0615,85.0615,84.9665,84.9665,9525.0
2022-08-01 12:55:00,98.44,98.63,98.43,98.5,15208.0,84.9665,85.1305,84.9579,85.0183,15208.0
2022-08-01 13:00:00,98.5,98.54,98.41,98.43,7928.0,85.0183,85.0529,84.9406,84.9579,7928.0
2022-08-01 13:05:00,98.43,98.54,98.42,98.53,11939.0,84.9579,85.0529,84.9493,85.0442,11939.0
2022-08-01 13:10:00,98.52,98.64,98.51,98.63,22004.0,85.0356,85.1392,85.027,85.1305,22004.0
2022-08-01 13:15:00,98.64,98.78,98.6,98.63,34880.0,85.1392,85.26,85.1046,85.1305,34880.0
2022-08-01 13:20:00,98.63,98.71,98.62,98.7,12849.0,85.1305,85.1996,85.1219,85.191,12849.0
2022-08-01 13:25:00,98.69,98.71,98.62,98.62,11106.0,85.1823,85.1996,85.1219,85.1219,11106.0
2022-08-01 13:30:00,98.64,98.64,98.52,98.59,7689.0,85.1392,85.1392,85.0356,85.096,7689.0
2022-08-01 13:35:00,98.59,98.66,98.55,98.62,11638.0,85.096,85.1564,85.0615,85.1219,11638.0
2022-08-01 13:40:00,98.62,98.62,98.51,98.56,10364.0,85.1219,85.1219,85.027,85.0701,10364.0
2022-08-01 13:45:00,98.53,98.53,98.36,98.47,15394.0,85.0442,85.0442,84.8975,84.9924,15394.0
2022-08-01 13:50:00,98.46,98.46,98.31,98.36,15920.0,84.9838,84.9838,84.8543,84.8975,15920.0
2022-08-01 13:55:00,98.36,98.48,98.35,98.47,11988.0,84.8975,85.0011,84.8889,84.9924,11988.0
2022-08-01 14:00:00,98.45,98.45,98.24,98.41,20499.0,84.9752,84.9752,84.7939,84.9406,20499.0
2022-08-01 14:05:00,98.42,98.49,98.4,98.46,27309.0,84.9493,85.0097,84.932,84.9838,27309.0
2022-08-01 14:10:00,98.45,98.57,98.43,98.57,14012.0,84.9752,85.0787,84.9579,85.0787,14012.0
2022-08-01 14:15:00,98.57,98.6,98.54,98.59,10716.0,85.0787,85.1046,85.0529,85.096,10716.0
2022-08-01 14:20:00,98.6,98.64,98.5,98.64,10426.0,85.1046,85.1392,85.0183,85.1392,10426.0
2022-08-01 14:25:00,98.63,98.63,98.44,98.52,13260.0,85.1305,85.1305,84.9665,85.0356,13260.0
2022-08-01 14:30:00,98.52,98.61,98.5,98.61,18974.0,85.0356,85.1133,85.0183,85.1133,18974.0
2022-08-01 14:35:00,98.64,98.75,98.62,98.68,26554.0,85.1392,85.2341,85.1219,85.1737,26554.0
2022-08-01 14:40:00,98.68,98.8,98.67,98.73,32556.0,85.1737,85.2773,85.1651,85.2168,32556.0
2022-08-01 14:45:00,98.74,98.82,98.66,98.69,43867.0,85.2255,85.2945,85.1564,85.1823,43867.0
2022-08-01 14:50:00,98.67,98.9,98.66,98.85,18671.0,85.1651,85.3636,85.1564,85.3204,18671.0
2022-08-01 14:55:00,98.87,99.04,98.87,99.0,34373.0,85.3377,85.4844,85.3377,85.4499,34373.0
2022-08-01 15:00:00,99.02,99.02,98.84,98.87,29168.0,85.4672,85.4672,85.3118,85.3377,29168.0
2022-08-01 15:05:00,98.87,99.0,98.86,98.95,49835.0,85.3377,85.4499,85.3291,85.4067,49835.0
2022-08-01 15:10:00,98.96,98.97,98.79,98.97,41956.0,85.4154,85.424,85.2686,85.424,41956.0
2022-08-01 15:15:00,98.96,99.05,98.93,99.04,15320.0,85.4154,85.4931,85.3895,85.4844,15320.0
2022-08-01 15:20:00,99.03,99.21,99.01,99.2,36220.0,85.4758,85.6312,85.4585,85.6225,36220.0
2022-08-01 15:25:00,99.18,99.18,98.95,98.95,72520.0,85.6053,85.6053,85.4067,85.4067,72520.0
2022-08-01 15:30:00,98.92,98.95,98.69,98.7,63319.0,85.3808,85.4067,85.1823,85.191,63319.0
2022-08-01 15:35:00,98.7,98.81,98.62,98.7,32539.0,85.191,85.2859,85.1219,85.191,32539.0
2022-08-01 15:40:00,98.7,98.83,98.6,98.61,35032.0,85.191,85.3032,85.1046,85.1133,35032.0
2022-08-01 15:45:00,98.6,98.64,98.47,98.49,49103.0,85.1046,85.1392,84.9924,85.0097,49103.0
2022-08-01 15:50:00,98.5,98.63,98.45,98.45,77452.0,85.0183,85.1305,84.9752,84.9752,77452.0
2022-08-01 15:55:00,98.45,98.65,98.36,98.49,268104.0,84.9752,85.1478,84.8975,85.0097,268104.0
2022-08-02 09:30:00,98.9,99.24,98.38,98.39,74534.0,85.3636,85.657,84.9148,84.9234,74534.0
2022-08-02 09:35:00,98.39,98.46,98.16,98.29,37619.0,84.9234,84.9838,84.7249,84.8371,37619.0
2022-08-02 09:40:00,98.3,98.5,98.17,98.43,50653.0,84.8457,85.0183,84.7335,84.9579,50653.0
2022-08-02 09:45:00,98.45,98.53,98.23,98.4,40305.0,84.9752,85.0442,84.7853,84.932,40305.0
2022-08-02 09:50:00,98.37,98.49,98.21,98.36,46368.0,84.9061,85.0097,84.768,84.8975,46368.0
2022-08-02 09:55:00,98.36,98.64,98.31,98.5,38232.0,84.8975,85.1392,84.8543,85.0183,38232.0
2022-08-02 10:00:00,98.49,98.56,98.32,98.33,33378.0,85.0097,85.0701,84.863,84.8716,33378.0
2022-08-02 10:05:00,98.33,98.49,98.26,98.43,31210.0,84.8716,85.0097,84.8112,84.9579,31210.0
2022-08-02 10:10:00,98.41,98.52,98.31,98.41,34879.0,84.9406,85.0356,84.8543,84.9406,34879.0
2022-08-02 10:15:00,98.37,98.6,98.37,98.55,23765.0,84.9061,85.1046,84.9061,85.0615,23765.0
2022-08-02 10:20:00,98.57,98.69,98.57,98.63,18786.0,85.0787,85.1823,85.0787,85.1305,18786.0
2022-08-02 10:25:00,98.61,98.83,98.6,98.72,40195.0,85.1133,85.3032,85.1046,85.2082,40195.0
2022-08-02 10:30:00,98.74,98.85,98.65,98.71,28131.0,85.2255,85.3204,85.1478,85.1996,28131.0
2022-08-02 10:35:00,98.72,98.72,98.34,98.34,27113.0,85.2082,85.2082,84.8802,84.8802,27113.0
2022-08-02 10:40:00,98.34,98.4,98.23,98.39,40895.0,84.8802,84.932,84.7853,84.9234,40895.0
2022-08-02 10:45:00,98.42,98.59,98.34,98.56,25158.0,84.9493,85.096,84.8802,85.0701,25158.0
2022-08-02 10:50:00,98.55,98.59,98.44,98.52,20432.0,85.0615,85.096,84.9665,85.0356,20432.0
2022-08-02 10:55:00,98.53,98.53,98.41,98.44,15215.0,85.0442,85.0442,84.9406,84.9665,15215.0
2022-08-02 11:00:00,98.44,98.59,98.43,98.53,20221.0,84.9665,85.096,84.9579,85.0442,20221.0
2022-08-02 11:05:00,98.53,98.78,98.51,98.69,27070.0,85.0442,85.26,85.027,85.1823,27070.0
2022-08-02 11:10:00,98.69,98.7,98.52,98.61,17063.0,85.1823,85.191,85.0356,85.1133,17063.0
2022-08-02 11:15:00,98.6,98.63,98.47,98.63,24460.0,85.1046,85.1305,84.9924,85.1305,24460.0
2022-08-02 11:20:00,98.61,98.81,98.61,98.8,22906.0,85.1133,85.2859,85.1133,85.2773,22906.0
2022-08-02 11:25:00,98.8,98.93,98.76,98.89,37873.0,85.2773,85.3895,85.2427,85.355,37873.0
2022-08-02 11:30:00,98.91,98.91,98.63,98.74,21423.0,85.3722,85.3722,85.1305,85.2255,21423.0
2022-08-02 11:35:00,98.73,98.75,98.58,98.59,18692.0,85.2168,85.2341,85.0874,85.096,18692.0
2022-08-02 11:40:00,98.59,98.67,98.49,98.64,9864.0,85.096,85.1651,85.0097,85.1392,9864.0
2022-08-02 11:45:00,98.63,98.72,98.63,98.68,10211.0,85.1305,85.2082,85.1305,85.1737,10211.0
2022-08-02 11:50:00,98.67,98.73,98.65,98.69,14374.0,85.1651,85.2168,85.1478,85.1823,14374.0
2022-08-02 11:55:00,98.68,98.7,98.59,98.6,12524.0,85.1737,85.191,85.096,85.1046,12524.0
2022-08-02 12:00:00,98.61,98.7,98.56,98.68,14907.0,85.1133,85.191,85.0701,85.1737,14907.0
2022-08-02 12:05:00,98.67,98.68,98.42,98.47,11136.0,85.1651,85.1737,84.9493,84.9924,11136.0
2022-08-02 12:10:00,98.5,98.54,98.44,98.52,14185.0,85.0183,85.0529,84.9665,85.0356,14185.0
2022-08-02 12:15:00,98.52,98.58,98.34,98.36,11691.0,85.0356,85.0874,84.8802,84.8975,11691.0
2022-08-02 12:20:00,98.37,98.56,98.36,98.55,26497.0,84.9061,85.0701,84.8975,85.0615,26497.0
2022-08-02 12:25:00,98.56,98.59,98.53,98.56,10262.0,85.0701,85.096,85.0442,85.0701,10262.0
2022-08-02 12:30:00,98.55,98.58,98.46,98.52,43959.0,85.0615,85.0874,84.9838,85.0356,43959.0
2022-08-02 12:35:00,98.53,98.53,98.47,98.53,13745.0,85.0442,85.0442,84.9924,85.0442,13745.0
2022-08-02 12:40:00,98.55,98.65,98.54,98.65,16325.0,85.0615,85.1478,85.0529,85.1478,16325.0
2022-08-02 12:45:00,98.65,98.7,98.62,98.7,11352.0,85.1478,85.191,85.1219,85.191,11352.0
2022-08-02 12:50:00,98.69,98.72,98.65,98.72,25477.0,85.1823,85.2082,85.1478,85.2082,25477.0
2022-08-02 12:55:00,98.69,98.72,98.61,98.67,17586.0,85.1823,85.2082,85.1133,85.1651,17586.0
2022-08-02 13:00:00,98.67,98.67,98.54,98.57,17508.0,85.1651,85.1651,85.0529,85.0787,17508.0
2022-08-02 13:05:00,98.57,98.6,98.53,98.58,17201.0,85.0787,85.1046,85.0442,85.0874,17201.0
2022-08-02 13:10:00,98.59,98.62,98.52,98.56,14058.0,85.096,85.1219,85.0356,85.0701,14058.0
2022-08-02 13:15:00,98.56,98.65,98.54,98.63,21128.0,85.0701,85.1478,85.0529,85.1305,21128.0
2022-08-02 13:20:00,98.63,98.63,98.5,98.5,19298.0,85.1305,85.1305,85.0183,85.0183,19298.0
2022-08-02 13:25:00,98.49,98.56,98.47,98.56,17010.0,85.0097,85.0701,84.9924,85.0701,17010.0
2022-08-02 13:30:00,98.56,98.56,98.45,98.51,17992.0,85.0701,85.0701,84.9752,85.027,17992.0
2022-08-02 13:35:00,98.52,98.55,98.44,98.48,23744.0,85.0356,85.0615,84.9665,85.0011,23744.0
2022-08-02 13:40:00,98.49,98.55,98.47,98.55,15900.0,85.0097,85.0615,84.9924,85.0615,15900.0
2022-08-02 13:45:00,98.56,98.59,98.45,98.54,23541.0,85.0701,85.096,84.9752,85.0529,23541.0
2022-08-02 13:50:00,98.53,98.67,98.5,98.67,32493.0,85.0442,85.1651,85.0183,85.1651,32493.0
2022-08-02 13:55:00,98.66,98.66,98.5,98.56,21821.0,85.1564,85.1564,85.0183,85.0701,21821.0
2022-08-02 14:00:00,98.55,98.62,98.5,98.52,28215.0,85.0615,85.1219,85.0183,85.0356,28215.0
2022-08-02 14:05:00,98.51,98.61,98.5,98.61,18061.0,85.027,85.1133,85.0183,85.1133,18061.0
2022-08-02 14:10:00,98.61,98.62,98.52,98.52,18359.0,85.1133,85.1219,85.0356,85.0356,18359.0
2022-08-02 14:15:00,98.51,98.53,98.32,98.32,23962.0,85.027,85.0442,84.863,84.863,23962.0
2022-08-02 14:20:00,98.32,98.34,98.27,98.3,12334.0,84.863,84.8802,84.8198,84.8457,12334.0
2022-08-02 14:25:00,98.29,98.32,98.21,98.25,26907.0,84.8371,84.863,84.768,84.8025,26907.0
2022-08-02 14:30:00,98.25,98.25,98.17,98.18,16688.0,84.8025,84.8025,84.7335,84.7421,16688.0
2022-08-02 14:35:00,98.18,98.2,98.11,98.17,16480.0,84.7421,84.7594,84.6817,84.7335,16480.0
2022-08-02 14:40:00,98.16,98.38,98.16,98.38,22474.0,84.7249,84.9148,84.7249,84.9148,22474.0
2022-08-02 14:45:00,98.37,98.37,98.18,98.28,24342.0,84.9061,84.9061,84.7421,84.8284,24342.0
2022-08-02 14:50:00,98.29,98.31,98.22,98.31,21267.0,84.8371,84.8543,84.7767,84.8543,21267.0
2022-08-02 14:55:00,98.3,98.37,98.27,98.36,28877.0,84.8457,84.9061,84.8198,84.8975,28877.0
2022-08-02 15:00:00,98.36,98.41,98.31,98.36,22979.0,84.8975,84.9406,84.8543,84.8975,22979.0
2022-08-02 15:05:00,98.37,98.43,98.33,98.35,25028.0,84.9061,84.9579,84.8716,84.8889,25028.0
2022-08-02 15:10:00,98.36,98.45,98.26,98.45,55176.0,84.8975,84.9752,84.8112,84.9752,55176.0
2022-08-02 15:15:00,98.44,98.52,98.42,98.52,50952.0,84.9665,85.0356,84.9493,85.0356,50952.0
2022-08-02 15:20:00,98.51,98.56,98.42,98.51,42331.0,85.027,85.0701,84.9493,85.027,42331.0
2022-08-02 15:25:00,98.5,98.64,98.41,98.6,60364.0,85.0183,85.1392,84.9406,85.1046,60364.0
2022-08-02 15:30:00,98.6,98.67,98.52,98.59,54209.0,85.1046,85.1651,85.0356,85.096,54209.0
2022-08-02 15:35:00,98.6,98.77,98.59,98.73,53787.0,85.1046,85.2514,85.096,85.2168,53787.0
2022-08-02 15:40:00,98.74,98.81,98.66,98.81,63777.0,85.2255,85.2859,85.1564,85.2859,63777.0
2022-08-02 15:45:00,98.81,98.83,98.65,98.69,75819.0,85.2859,85.3032,85.1478,85.1823,75819.0
2022-08-02 15:50:00,98.69,98.73,98.43,98.48,144992.0,85.1823,85.2168,84.9579,85.0011,144992.0
2022-08-02 15:55:00,98.48,98.7,98.37,98.66,464334.0,85.0011,85.191,84.9061,85.1564,464334.0
2022-08-03 09:30:00,98.7,99.1,98.48,99.0,50229.0,85.191,85.5362,85.0011,85.4499,50229.0
2022-08-03 09:35:00,98.94,99.1,98.8,98.8,18430.0,85.3981,85.5362,85.2773,85.2773,18430.0
2022-08-03 09:40:00,98.84,98.84,98.64,98.7,13923.0,85.3118,85.3118,85.1392,85.191,13923.0
2022-08-03 09:45:00,98.68,98.79,98.55,98.78,33525.0,85.1737,85.2686,85.0615,85.26,33525.0
2022-08-03 09:50:00,98.7,98.8,98.62,98.72,15881.0,85.191,85.2773,85.1219,85.2082,15881.0
2022-08-03 09:55:00,98.68,98.75,98.6,98.68,12146.0,85.1737,85.2341,85.1046,85.1737,12146.0
2022-08-03 10:00:00,98.65,98.66,98.36,98.58,27161.0,85.1478,85.1564,84.8975,85.0874,27161.0
2022-08-03 10:05:00,98.59,98.7,98.55,98.56,10245.0,85.096,85.191,85.0615,85.0701,10245.0
2022-08-03 10:10:00,98.57,98.62,98.54,98.6,10947.0,85.0787,85.1219,85.0529,85.1046,10947.0
2022-08-03 10:15:00,98.61,98.61,98.36,98.38,15735.0,85.1133,85.1133,84.8975,84.9148,15735.0
2022-08-03 10:20:00,98.38,98.54,98.32,98.5,11949.0,84.9148,85.0529,84.863,85.0183,11949.0
2022-08-03 10:25:00,98.53,98.73,98.42,98.72,10469.0,85.0442,85.2168,84.9493,85.2082,10469.0
2022-08-03 10:30:00,98.74,98.89,98.66,98.69,27561.0,85.2255,85.355,85.1564,85.1823,27561.0
2022-08-03 10:35:00,98.68,98.73,98.53,98.55,20222.0,85.1737,85.2168,85.0442,85.0615,20222.0
2022-08-03 10:40:00,98.56,98.62,98.48,98.53,20299.0,85.0701,85.1219,85.0011,85.0442,20299.0
2022-08-03 10:45:00,98.53,98.63,98.47,98.61,29666.0,85.0442,85.1305,84.9924,85.1133,29666.0
2022-08-03 10:50:00,98.59,98.62,98.55,98.62,21301.0,85.096,85.1219,85.0615,85.1219,21301.0
2022-08-03 10:55:00,98.63,98.7,98.59,98.68,17007.0,85.1305,85.191,85.096,85.1737,17007.0
2022-08-03 11:00:00,98.69,99.0,98.67,99.0,16284.0,85.1823,85.4499,85.1651,85.4499,16284.0
2022-08-03 11:05:00,98.97,99.11,98.92,99.11,36520.0,85.424,85.5448,85.3808,85.5448,36520.0
2022-08-03 11:10:00,99.14,99.34,99.11,99.32,24656.0,85.5707,85.7434,85.5448,85.7261,24656.0
2022-08-03 11:15:00,99.3,99.34,99.08,99.13,19004.0,85.7088,85.7434,85.5189,85.5621,19004.0
2022-08-03 11:20:00,99.13,99.26,99.13,99.22,23236.0,85.5621,85.6743,85.5621,85.6398,23236.0
2022-08-03 11:25:00,99.22,99.33,99.2,99.31,36000.0,85.6398,85.7347,85.6225,85.7175,36000.0
2022-08-03 11:30:00,99.31,99.31,99.17,99.21,20572.0,85.7175,85.7175,85.5966,85.6312,20572.0
2022-08-03 11:35:00,99.19,99.25,99.08,99.09,11657.0,85.6139,85.6657,85.5189,85.5276,11657.0
2022-08-03 11:40:00,99.1,99.16,99.09,99.1,11599.0,85.5362,85.588,85.5276,85.5362,11599.0
2022-08-03 11:45:00,99.09,99.1,99.04,99.08,16025.0,85.5276,85.5362,85.4844,85.5189,16025.0
2022-08-03 11:50:00,99.07,99.07,98.97,99.02,23969.0,85.5103,85.5103,85.424,85.4672,23969.0
2022-08-03 11:55:00,99.03,99.18,99.03,99.14,5372.0,85.4758,85.6053,85.4758,85.5707,5372.0
2022-08-03 12:00:00,99.15,99.22,99.13,99.22,9020.0,85.5794,85.6398,85.5621,85.6398,9020.0
2022-08-03 12:05:00,99.22,99.37,99.22,99.35,13077.0,85.6398,85.7693,85.6398,85.752,13077.0
2022-08-03 12:10:00,99.36,99.48,99.36,99.42,14006.0,85.7606,85.8642,85.7606,85.8124,14006.0
2022-08-03 12:15:00,99.42,99.44,99.35,99.37,16581.0,85.8124,85.8297,85.752,85.7693,16581.0
2022-08-03 12:20:00,99.4,99.54,99.39,99.52,14429.0,85.7951,85.916,85.7865,85.8987,14429.0
2022-08-03 12:25:00,99.52,99.6,99.49,99.57,6769.0,85.8987,85.9678,85.8728,85.9419,6769.0
2022-08-03 12:30:00,99.58,99.65,99.57,99.62,20857.0,85.9505,86.0109,85.9419,85.985,20857.0
2022-08-03 12:35:00,99.63,99.65,99.58,99.59,15360.0,85.9937,86.0109,85.9505,85.9591,15360.0
2022-08-03 12:40:00,99.6,99.65,99.52,99.59,13660.0,85.9678,86.0109,85.8987,85.9591,13660.0
2022-08-03 12:45:00,99.57,99.6,99.53,99.59,12024.0,85.9419,85.9678,85.9074,85.9591,12024.0
2022-08-03 12:50:00,99.58,99.61,99.51,99.6,8703.0,85.9505,85.9764,85.8901,85.9678,8703.0
2022-08-03 12:55:00,99.59,99.61,99.56,99.56,8552.0,85.9591,85.9764,85.9332,85.9332,8552.0
2022-08-03 13:00:00,99.58,99.58,99.51,99.52,11629.0,85.9505,85.9505,85.8901,85.8987,11629.0
2022-08-03 13:05:00,99.52,99.52,99.45,99.49,9305.0,85.8987,85.8987,85.8383,85.8728,9305.0
2022-08-03 13:10:00,99.48,99.49,99.33,99.36,20224.0,85.8642,85.8728,85.7347,85.7606,20224.0
2022-08-03 13:15:00,99.34,99.34,99.26,99.29,12747.0,85.7434,85.7434,85.6743,85.7002,12747.0
2022-08-03 13:20:00,99.28,99.41,99.25,99.39,13970.0,85.6916,85.8038,85.6657,85.7865,13970.0
2022-08-03 13:25:00,99.39,99.53,99.36,99.53,9139.0,85.7865,85.9074,85.7606,85.9074,9139.0
2022-08-03 13:30:00,99.54,99.56,99.5,99.54,17323.0,85.916,85.9332,85.8815,85.916,17323.0
2022-08-03 13:35:00,99.54,99.58,99.46,99.51,25261.0,85.916,85.9505,85.8469,85.8901,25261.0
2022-08-03 13:40:00,99.5,99.62,99.49,99.57,12553.0,85.8815,85.985,85.8728,85.9419,12553.0
2022-08-03 13:45:00,99.57,99.75,99.56,99.75,19183.0,85.9419,86.0972,85.9332,86.0972,19183.0
2022-08-03 13:50:00,99.76,99.79,99.72,99.75,18529.0,86.1059,86.1318,86.0713,86.0972,18529.0
2022-08-03 13:55:00,99.76,99.76,99.6,99.61,10212.0,86.1059,86.1059,85.9678,85.9764,10212.0
2022-08-03 14:00:00,99.61,99.67,99.53,99.61,19009.0,85.9764,86.0282,85.9074,85.9764,19009.0
2022-08-03 14:05:00,99.6,99.64,99.51,99.62,19071.0,85.9678,86.0023,85.8901,85.985,19071.0
2022-08-03 14:10:00,99.63,99.65,99.59,99.59,11034.0,85.9937,86.0109,85.9591,85.9591,11034.0
2022-08-03 14:15:00,99.59,99.65,99.56,99.6,18727.0,85.9591,86.0109,85.9332,85.9678,18727.0
2022-08-03 14:20:00,99.6,99.6,99.5,99.55,16525.0,85.9678,85.9678,85.8815,85.9246,16525.0
2022-08-03 14:25:00,99.53,99.57,99.49,99.53,13287.0,85.9074,85.9419,85.8728,85.9074,13287.0
2022-08-03 14:30:00,99.53,99.6,99.52,99.57,17790.0,85.9074,85.9678,85.8987,85.9419,17790.0
2022-08-03 14:35:00,99.58,99.58,99.51,99.51,14762.0,85.9505,85.9505,85.8901,85.8901,14762.0
2022-08-03 14:40:00,99.51,99.54,99.34,99.34,37258.0,85.8901,85.916,85.7434,85.7434,37258.0
2022-08-03 14:45:00,99.34,99.46,99.31,99.31,104439.0,85.7434,85.8469,85.7175,85.7175,104439.0
2022-08-03 14:50:00,99.3,99.3,99.22,99.26,222692.0,85.7088,85.7088,85.6398,85.6743,222692.0
2022-08-03 14:55:00,99.26,99.26,99.06,99.09,22097.0,85.6743,85.6743,85.5017,85.5276,22097.0
2022-08-03 15:00:00,99.1,99.16,99.04,99.16,28317.0,85.5362,85.588,85.4844,85.588,28317.0
2022-08-03 15:05:00,99.16,99.18,99.09,99.1,29971.0,85.588,85.6053,85.5276,85.5362,29971.0
2022-08-03 15:10:00,99.09,99.11,98.97,99.01,19402.0,85.5276,85.5448,85.424,85.4585,19402.0
2022-08-03 15:15:00,99.0,99.06,98.97,98.99,17521.0,85.4499,85.5017,85.424,85.4413,17521.0
2022-08-03 15:20:00,98.99,99.04,98.95,98.96,20944.0,85.4413,85.4844,85.4067,85.4154,20944.0
2022-08-03 15:25:00,98.97,99.02,98.94,99.02,28879.0,85.424,85.4672,85.3981,85.4672,28879.0
2022-08-03 15:30:00,99.02,99.1,99.01,99.09,30302.0,85.4672,85.5362,85.4585,85.5276,30302.0
2022-08-03 15:35:00,99.09,99.19,99.05,99.16,47752.0,85.5276,85.6139,85.4931,85.588,47752.0
2022-08-03 15:40:00,99.16,99.18,99.1,99.16,75100.0,85.588,85.6053,85.5362,85.588,75100.0
2022-08-03 15:45:00,99.15,99.15,99.0,99.0,47322.0,85.5794,85.5794,85.4499,85.4499,47322.0
2022-08-03 15:50:00,99.0,99.08,98.92,98.95,79090.0,85.4499,85.5189,85.3808,85.4067,79090.0
2022-08-03 15:55:00,98.96,98.98,98.79,98.8,146430.0,85.4154,85.4326,85.2686,85.2773,146430.0
2022-08-04 09:30:00,98.5,98.78,98.49,98.64,71728.0,85.0183,85.26,85.0097,85.1392,71728.0
2022-08-04 09:35:00,98.71,98.73,98.2,98.56,123478.0,85.1996,85.2168,84.7594,85.0701,123478.0
2022-08-04 09:40:00,98.49,98.51,98.05,98.18,14194.0,85.0097,85.027,84.6299,84.7421,14194.0
2022-08-04 09:45:00,98.19,98.24,97.73,97.83,24112.0,84.7508,84.7939,84.3537,84.44,24112.0
2022-08-04 09:50:00,97.84,97.87,97.6,97.67,13129.0,84.4487,84.4746,84.2415,84.3019,13129.0
2022-08-04 09:55:00,97.72,97.91,97.58,97.91,17498.0,84.3451,84.5091,84.2242,84.5091,17498.0
2022-08-04 10:00:00,97.92,98.08,97.8,98.08,67197.0,84.5177,84.6558,84.4141,84.6558,67197.0
2022-08-04 10:05:00,98.04,98.32,98.04,98.28,21126.0,84.6213,84.863,84.6213,84.8284,21126.0
2022-08-04 10:10:00,98.28,98.3,98.03,98.04,19161.0,84.8284,84.8457,84.6127,84.6213,19161.0
2022-08-04 10:15:00,98.06,98.13,97.94,98.01,7329.0,84.6386,84.699,84.535,84.5954,7329.0
2022-08-04 10:20:00,98.0,98.22,97.99,98.2,6452.0,84.5868,84.7767,84.5781,84.7594,6452.0
2022-08-04 10:25:00,98.18,98.28,98.12,98.18,5492.0,84.7421,84.8284,84.6903,84.7421,5492.0
2022-08-04 10:30:00,98.14,98.27,98.14,98.25,15360.0,84.7076,84.8198,84.7076,84.8025,15360.0
2022-08-04 10:35:00,98.22,98.39,98.11,98.14,14575.0,84.7767,84.9234,84.6817,84.7076,14575.0
2022-08-04 10:40:00,98.14,98.2,98.04,98.14,14909.0,84.7076,84.7594,84.6213,84.7076,14909.0
2022-08-04 10:45:00,98.11,98.37,98.11,98.35,18805.0,84.6817,84.9061,84.6817,84.8889,18805.0
2022-08-04 10:50:00,98.37,98.62,98.32,98.52,10971.0,84.9061,85.1219,84.863,85.0356,10971.0
2022-08-04 10:55:00,98.52,98.57,98.24,98.25,23322.0,85.0356,85.0787,84.7939,84.8025,23322.0
2022-08-04 11:00:00,98.27,98.27,98.11,98.14,10114.0,84.8198,84.8198,84.6817,84.7076,10114.0
2022-08-04 11:05:00,98.13,98.17,98.03,98.17,12921.0,84.699,84.7335,84.6127,84.7335,12921.0
2022-08-04 11:10:00,98.17,98.2,98.06,98.07,21085.0,84.7335,84.7594,84.6386,84.6472,21085.0
2022-08-04 11:15:00,98.05,98.25,98.05,98.17,20603.0,84.6299,84.8025,84.6299,84.7335,20603.0
2022-08-04 11:20:00,98.17,98.37,98.16,98.28,7395.0,84.7335,84.9061,84.7249,84.8284,7395.0
2022-08-04 11:25:00,98.3,98.3,98.23,98.23,7649.0,84.8457,84.8457,84.7853,84.7853,7649.0
2022-08-04 11:30:00,98.24,98.37,98.22,98.26,12428.0,84.7939,84.9061,84.7767,84.8112,12428.0
2022-08-04 11:35:00,98.24,98.29,98.21,98.27,17700.0,84.7939,84.8371,84.768,84.8198,17700.0
2022-08-04 11:40:00,98.24,98.31,98.21,98.27,12160.0,84.7939,84.8543,84.768,84.8198,12160.0
2022-08-04 11:45:00,98.28,98.36,98.26,98.35,9079.0,84.8284,84.8975,84.8112,84.8889,9079.0
2022-08-04 11:50:00,98.37,98.44,98.34,98.39,17256.0,84.9061,84.9665,84.8802,84.9234,17256.0
2022-08-04 11:55:00,98.38,98.38,98.32,98.37,8200.0,84.9148,84.9148,84.863,84.9061,8200.0
2022-08-04 12:00:00,98.36,98.39,98.21,98.21,6206.0,84.8975,84.9234,84.768,84.768,6206.0
2022-08-04 12:05:00,98.2,98.23,98.14,98.14,9307.0,84.7594,84.7853,84.7076,84.7076,9307.0
2022-08-04 12:10:00,98.15,98.16,98.07,98.09,7087.0,84.7162,84.7249,84.6472,84.6644,7087.0
2022-08-04 12:15:00,98.06,98.15,98.04,98.14,8827.0,84.6386,84.7162,84.6213,84.7076,8827.0
2022-08-04 12:20:00,98.13,98.14,98.04,98.1,9325.0,84.699,84.7076,84.6213,84.6731,9325.0
2022-08-04 12:25:00,98.11,98.24,98.11,98.17,30265.0,84.6817,84.7939,84.6817,84.7335,30265.0
2022-08-04 12:30:00,98.18,98.18,98.09,98.16,14284.0,84.7421,84.7421,84.6644,84.7249,14284.0
2022-08-04 12:35:00,98.16,98.16,97.95,97.99,6368.0,84.7249,84.7249,84.5436,84.5781,6368.0
2022-08-04 12:40:00,98.0,98.07,97.97,98.04,8682.0,84.5868,84.6472,84.5609,84.6213,8682.0
2022-08-04 12:45:00,98.01,98.01,97.86,97.89,8345.0,84.5954,84.5954,84.4659,84.4918,8345.0
2022-08-04 12:50:00,97.88,97.89,97.81,97.84,5662.0,84.4832,84.4918,84.4228,84.4487,5662.0
2022-08-04 12:55:00,97.88,97.88,97.72,97.74,7769.0,84.4832,84.4832,84.3451,84.3624,7769.0
2022-08-04 13:00:00,97.73,97.77,97.67,97.67,8509.0,84.3537,84.3882,84.3019,84.3019,8509.0
2022-08-04 13:05:00,97.69,97.76,97.66,97.76,12629.0,84.3192,84.3796,84.2933,84.3796,12629.0
2022-08-04 13:10:00,97.75,97.83,97.73,97.82,11036.0,84.371,84.44,84.3537,84.4314,11036.0
2022-08-04 13:15:00,97.8,97.82,97.71,97.72,15652.0,84.4141,84.4314,84.3365,84.3451,15652.0
2022-08-04 13:20:00,97.72,97.79,97.64,97.75,23526.0,84.3451,84.4055,84.276,84.371,23526.0
2022-08-04 13:25:00,97.76,97.96,97.76,97.92,11040.0,84.3796,84.5522,84.3796,84.5177,11040.0
2022-08-04 13:30:00,97.93,98.01,97.92,98.0,12097.0,84.5263,84.5954,84.5177,84.5868,12097.0
2022-08-04 13:35:00,98.03,98.06,97.94,97.99,25545.0,84.6127,84.6386,84.535,84.5781,25545.0
2022-08-04 13:40:00,98.0,98.05,97.98,98.02,10028.0,84.5868,84.6299,84.5695,84.604,10028.0
2022-08-04 13:45:00,98.02,98.03,97.97,98.0,12273.0,84.604,84.6127,84.5609,84.5868,12273.0
2022-08-04 13:50:00,98.02,98.02,97.95,98.01,34908.0,84.604,84.604,84.5436,84.5954,34908.0
2022-08-04 13:55:00,98.0,98.0,97.88,97.92,9902.0,84.5868,84.5868,84.4832,84.5177,9902.0
2022-08-04 14:00:00,97.93,98.08,97.93,98.08,17908.0,84.5263,84.6558,84.5263,84.6558,17908.0
2022-08-04 14:05:00,98.09,98.18,98.09,98.11,9984.0,84.6644,84.7421,84.6644,84.6817,9984.0
2022-08-04 14:10:00,98.12,98.16,98.06,98.06,25579.0,84.6903,84.7249,84.6386,84.6386,25579.0
2022-08-04 14:15:00,98.03,98.07,97.99,98.02,33653.0,84.6127,84.6472,84.5781,84.604,33653.0
2022-08-04 14:20:00,98.02,98.2,98.02,98.17,15358.0,84.604,84.7594,84.604,84.7335,15358.0
2022-08-04 14:25:00,98.17,98.17,98.06,98.12,21519.0,84.7335,84.7335,84.6386,84.6903,21519.0
2022-08-04 14:30:00,98.12,98.17,98.09,98.14,15082.0,84.6903,84.7335,84.6644,84.7076,15082.0
2022-08-04 14:35:00,98.16,98.16,98.08,98.14,6624.0,84.7249,84.7249,84.6558,84.7076,6624.0
2022-08-04 14:40:00,98.14,98.14,98.02,98.12,10432.0,84.7076,84.7076,84.604,84.6903,10432.0
2022-08-04 14:45:00,98.14,98.16,98.07,98.1,9633.0,84.7076,84.7249,84.6472,84.6731,9633.0
2022-08-04 14:50:00,98.11,98.13,98.07,98.08,10231.0,84.6817,84.699,84.6472,84.6558,10231.0
2022-08-04 14:55:00,98.07,98.13,98.03,98.08,10929.0,84.6472,84.699,84.6127,84.6558,10929.0
2022-08-04 15:00:00,98.07,98.13,98.07,98.12,6330.0,84.6472,84.699,84.6472,84.6903,6330.0
2022-08-04 15:05:00,98.11,98.16,98.07,98.09,40236.0,84.6817,84.7249,84.6472,84.6644,40236.0
2022-08-04 15:10:00,98.1,98.19,98.07,98.15,16982.0,84.6731,84.7508,84.6472,84.7162,16982.0
2022-08-04 15:15:00,98.16,98.24,98.15,98.15,21338.0,84.7249,84.7939,84.7162,84.7162,21338.0
2022-08-04 15:20:00,98.14,98.15,98.05,98.14,16359.0,84.7076,84.7162,84.6299,84.7076,16359.0
2022-08-04 15:25:00,98.14,98.22,98.09,98.11,48007.0,84.7076,84.7767,84.6644,84.6817,48007.0
2022-08-04 15:30:00,98.12,98.12,97.98,98.0,36847.0,84.6903,84.6903,84.5695,84.5868,36847.0
2022-08-04 15:35:00,98.0,98.11,98.0,98.05,27639.0,84.5868,84.6817,84.5868,84.6299,27639.0
2022-08-04 15:40:00,98.05,98.07,97.99,98.01,27448.0,84.6299,84.6472,84.5781,84.5954,27448.0
2022-08-04 15:45:00,98.02,98.05,97.96,98.04,33397.0,84.604,84.6299,84.5522,84.6213,33397.0
2022-08-04 15:50:00,98.03,98.07,97.98,97.98,64756.0,84.6127,84.6472,84.5695,84.5695,64756.0
2022-08-04 15:55:00,97.99,98.05,97.93,97.99,172406.0,84.5781,84.6299,84.5263,84.5781,172406.0
2022-08-05 09:30:00,97.87,97.87,97.14,97.34,48581.0,84.4746,84.4746,83.8445,84.0171,48581.0
2022-08-05 09:35:00,97.33,97.53,97.26,97.32,25272.0,84.0085,84.1811,83.948,83.9998,25272.0
2022-08-05 09:40:00,97.31,97.44,97.27,97.36,16881.0,83.9912,84.1034,83.9567,84.0344,16881.0
2022-08-05 09:45:00,97.37,97.39,97.07,97.17,27662.0,84.043,84.0603,83.7841,83.8704,27662.0
2022-08-05 09:50:00,97.16,97.29,97.09,97.27,14144.0,83.8617,83.9739,83.8013,83.9567,14144.0
2022-08-05 09:55:00,97.28,97.4,97.27,97.29,7241.0,83.9653,84.0689,83.9567,83.9739,7241.0
2022-08-05 10:00:00,97.3,97.32,97.13,97.17,16088.0,83.9826,83.9998,83.8358,83.8704,16088.0
2022-08-05 10:05:00,97.16,97.5,97.12,97.5,11195.0,83.8617,84.1552,83.8272,84.1552,11195.0
2022-08-05 10:10:00,97.49,97.49,97.23,97.28,6053.0,84.1466,84.1466,83.9222,83.9653,6053.0
2022-08-05 10:15:00,97.27,97.38,97.27,97.37,9140.0,83.9567,84.0516,83.9567,84.043,9140.0
2022-08-05 10:20:00,97.41,97.45,97.32,97.34,11277.0,84.0775,84.112,83.9998,84.0171,11277.0
2022-08-05 10:25:00,97.35,97.44,97.33,97.38,10144.0,84.0257,84.1034,84.0085,84.0516,10144.0
2022-08-05 10:30:00,97.44,97.52,97.4,97.44,15235.0,84.1034,84.1725,84.0689,84.1034,15235.0
2022-08-05 10:35:00,97.42,97.62,97.38,97.6,11237.0,84.0861,84.2588,84.0516,84.2415,11237.0
2022-08-05 10:40:00,97.61,97.67,97.61,97.65,12550.0,84.2501,84.3019,84.2501,84.2847,12550.0
2022-08-05 10:45:00,97.65,97.65,97.43,97.51,13941.0,84.2847,84.2847,84.0948,84.1638,13941.0
2022-08-05 10:50:00,97.52,97.52,97.43,97.49,6999.0,84.1725,84.1725,84.0948,84.1466,6999.0
2022-08-05 10:55:00,97.5,97.53,97.47,97.51,7703.0,84.1552,84.1811,84.1293,84.1638,7703.0
2022-08-05 11:00:00,97.5,97.5,97.41,97.49,11353.0,84.1552,84.1552,84.0775,84.1466,11353.0
2022-08-05 11:05:00,97.48,97.6,97.48,97.56,13989.0,84.1379,84.2415,84.1379,84.207,13989.0
2022-08-05 11:10:00,97.56,97.68,97.55,97.68,15560.0,84.207,84.3106,84.1984,84.3106,15560.0
2022-08-05 11:15:00,97.67,97.76,97.44,97.49,63738.0,84.3019,84.3796,84.1034,84.1466,63738.0
2022-08-05 11:20:00,97.51,97.57,97.47,97.49,12981.0,84.1638,84.2156,84.1293,84.1466,12981.0
2022-08-05 11:25:00,97.54,97.57,97.43,97.45,11764.0,84.1897,84.2156,84.0948,84.112,11764.0
2022-08-05 11:30:00,97.46,97.56,97.45,97.52,15041.0,84.1207,84.207,84.112,84.1725,15041.0
2022-08-05 11:35:00,97.51,97.53,97.41,97.47,9287.0,84.1638,84.1811,84.0775,84.1293,9287.0
2022-08-05 11:40:00,97.45,97.53,97.43,97.44,7296.0,84.112,84.1811,84.0948,84.1034,7296.0
2022-08-05 11:45:00,97.4,97.4,97.31,97.34,9450.0,84.0689,84.0689,83.9912,84.0171,9450.0
2022-08-05 11:50:00,97.36,97.36,97.23,97.27,9614.0,84.0344,84.0344,83.9222,83.9567,9614.0
2022-08-05 11:55:00,97.28,97.3,97.24,97.29,5868.0,83.9653,83.9826,83.9308,83.9739,5868.0
2022-08-05 12:00:00,97.3,97.39,97.26,97.38,9009.0,83.9826,84.0603,83.948,84.0516,9009.0
2022-08-05 12:05:00,97.37,97.39,97.33,97.36,8936.0,84.043,84.0603,84.0085,84.0344,8936.0
2022-08-05 12:10:00,97.37,97.51,97.37,97.45,13785.0,84.043,84.1638,84.043,84.112,13785.0
2022-08-05 12:15:00,97.45,97.5,97.41,97.5,13501.0,84.112,84.1552,84.0775,84.1552,13501.0
2022-08-05 12:20:00,97.48,97.5,97.44,97.44,5310.0,84.1379,84.1552,84.1034,84.1034,5310.0
2022-08-05 12:25:00,97.44,97.5,97.43,97.47,9964.0,84.1034,84.1552,84.0948,84.1293,9964.0
2022-08-05 12:30:00,97.48,97.51,97.45,97.51,23332.0,84.1379,84.1638,84.112,84.1638,23332.0
2022-08-05 12:35:00,97.54,97.65,97.53,97.61,5079.0,84.1897,84.2847,84.1811,84.2501,5079.0
2022-08-05 12:40:00,97.61,97.61,97.49,97.5,10685.0,84.2501,84.2501,84.1466,84.1552,10685.0
2022-08-05 12:45:00,97.5,97.51,97.48,97.5,8554.0,84.1552,84.1638,84.1379,84.1552,8554.0
2022-08-05 12:50:00,97.49,97.56,97.47,97.55,12955.0,84.1466,84.207,84.1293,84.1984,12955.0
2022-08-05 12:55:00,97.55,97.64,97.53,97.63,9432.0,84.1984,84.276,84.1811,84.2674,9432.0
2022-08-05 13:00:00,97.64,97.71,97.62,97.71,7732.0,84.276,84.3365,84.2588,84.3365,7732.0
2022-08-05 13:05:00,97.73,97.75,97.66,97.66,4437.0,84.3537,84.371,84.2933,84.2933,4437.0
2022-08-05 13:10:00,97.67,97.68,97.57,97.6,11397.0,84.3019,84.3106,84.2156,84.2415,11397.0
2022-08-05 13:15:00,97.61,97.64,97.5,97.55,17134.0,84.2501,84.276,84.1552,84.1984,17134.0
2022-08-05 13:20:00,97.55,97.6,97.53,97.6,5016.0,84.1984,84.2415,84.1811,84.2415,5016.0
2022-08-05 13:25:00,97.6,97.66,97.59,97.59,7719.0,84.2415,84.2933,84.2329,84.2329,7719.0
2022-08-05 13:30:00,97.57,97.62,97.55,97.61,11026.0,84.2156,84.2588,84.1984,84.2501,11026.0
2022-08-05 13:35:00,97.6,97.7,97.6,97.7,5195.0,84.2415,84.3278,84.2415,84.3278,5195.0
2022-08-05 13:40:00,97.72,97.72,97.67,97.71,7336.0,84.3451,84.3451,84.3019,84.3365,7336.0
2022-08-05 13:45:00,97.71,97.78,97.69,97.7,14087.0,84.3365,84.3969,84.3192,84.3278,14087.0
2022-08-05 13:50:00,97.7,97.71,97.67,97.69,9446.0,84.3278,84.3365,84.3019,84.3192,9446.0
2022-08-05 13:55:00,97.69,97.71,97.62,97.66,6542.0,84.3192,84.3365,84.2588,84.2933,6542.0
2022-08-05 14:00:00,97.65,97.65,97.6,97.63,7177.0,84.2847,84.2847,84.2415,84.2674,7177.0
2022-08-05 14:05:00,97.62,97.62,97.48,97.5,18142.0,84.2588,84.2588,84.1379,84.1552,18142.0
2022-08-05 14:10:00,97.51,97.54,97.48,97.5,10260.0,84.1638,84.1897,84.1379,84.1552,10260.0
2022-08-05 14:15:00,97.5,97.53,97.48,97.51,14450.0,84.1552,84.1811,84.1379,84.1638,14450.0
2022-08-05 14:20:00,97.49,97.53,97.47,97.49,12663.0,84.1466,84.1811,84.1293,84.1466,12663.0
2022-08-05 14:25:00,97.5,97.5,97.39,97.39,7630.0,84.1552,84.1552,84.0603,84.0603,7630.0
2022-08-05 14:30:00,97.37,97.51,97.34,97.5,9959.0,84.043,84.1638,84.0171,84.1552,9959.0
2022-08-05 14:35:00,97.49,97.52,97.44,97.46,6399.0,84.1466,84.1725,84.1034,84.1207,6399.0
2022-08-05 14:40:00,97.45,97.49,97.44,97.49,7225.0,84.112,84.1466,84.1034,84.1466,7225.0
2022-08-05 14:45:00,97.48,97.52,97.48,97.52,21157.0,84.1379,84.1725,84.1379,84.1725,21157.0
2022-08-05 14:50:00,97.51,97.55,97.49,97.53,21925.0,84.1638,84.1984,84.1466,84.1811,21925.0
2022-08-05 14:55:00,97.52,97.52,97.41,97.47,7150.0,84.1725,84.1725,84.0775,84.1293,7150.0
2022-08-05 15:00:00,97.47,97.52,97.47,97.52,19144.0,84.1293,84.1725,84.1293,84.1725,19144.0
2022-08-05 15:05:00,97.52,97.52,97.45,97.47,10308.0,84.1725,84.1725,84.112,84.1293,10308.0
2022-08-05 15:10:00,97.46,97.52,97.44,97.46,29547.0,84.1207,84.1725,84.1034,84.1207,29547.0
2022-08-05 15:15:00,97.48,97.52,97.42,97.42,18821.0,84.1379,84.1725,84.0861,84.0861,18821.0
2022-08-05 15:20:00,97.43,97.47,97.38,97.46,16842.0,84.0948,84.1293,84.0516,84.1207,16842.0
2022-08-05 15:25:00,97.47,97.5,97.43,97.49,12579.0,84.1293,84.1552,84.0948,84.1466,12579.0
2022-08-05 15:30:00,97.49,97.52,97.47,97.48,26414.0,84.1466,84.1725,84.1293,84.1379,26414.0
2022-08-05 15:35:00,97.48,97.66,97.46,97.61,25243.0,84.1379,84.2933,84.1207,84.2501,25243.0
2022-08-05 15:40:00,97.61,97.62,97.54,97.58,24311.0,84.2501,84.2588,84.1897,84.2242,24311.0
2022-08-05 15:45:00,97.58,97.66,97.53,97.56,36912.0,84.2242,84.2933,84.1811,84.207,36912.0
2022-08-05 15:50:00,97.57,97.62,97.44,97.52,134733.0,84.2156,84.2588,84.1034,84.1725,134733.0
2022-08-05 15:55:00,97.52,97.61,97.47,97.58,214586.0,84.1725,84.2501,84.1293,84.2242,214586.0
2022-08-08 09:30:00,98.21,98.36,98.02,98.13,49615.0,84.768,84.8975,84.604,84.699,49615.0
2022-08-08 09:35:00,98.07,98.1,97.82,98.0,8204.0,84.6472,84.6731,84.4314,84.5868,8204.0
2022-08-08 09:40:00,97.92,98.06,97.73,97.74,12997.0,84.5177,84.6386,84.3537,84.3624,12997.0
2022-08-08 09:45:00,97.7,98.17,97.64,98.14,30590.0,84.3278,84.7335,84.276,84.7076,30590.0
2022-08-08 09:50:00,98.14,98.23,98.01,98.14,32392.0,84.7076,84.7853,84.5954,84.7076,32392.0
2022-08-08 09:55:00,98.14,98.27,98.13,98.2,21656.0,84.7076,84.8198,84.699,84.7594,21656.0
2022-08-08 10:00:00,98.19,98.27,98.08,98.16,21924.0,84.7508,84.8198,84.6558,84.7249,21924.0
2022-08-08 10:05:00,98.18,98.28,98.16,98.28,14364.0,84.7421,84.8284,84.7249,84.8284,14364.0
2022-08-08 10:10:00,98.28,98.34,98.23,98.31,15871.0,84.8284,84.8802,84.7853,84.8543,15871.0
2022-08-08 10:15:00,98.3,98.41,98.29,98.34,9768.0,84.8457,84.9406,84.8371,84.8802,9768.0
2022-08-08 10:20:00,98.34,98.4,98.29,98.4,7087.0,84.8802,84.932,84.8371,84.932,7087.0
2022-08-08 10:25:00,98.41,98.5,98.37,98.46,33120.0,84.9406,85.0183,84.9061,84.9838,33120.0
2022-08-08 10:30:00,98.44,98.53,98.33,98.37,17708.0,84.9665,85.0442,84.8716,84.9061,17708.0
2022-08-08 10:35:00,98.36,98.44,98.33,98.42,8462.0,84.8975,84.9665,84.8716,84.9493,8462.0
2022-08-08 10:40:00,98.44,98.53,98.38,98.5,10108.0,84.9665,85.0442,84.9148,85.0183,10108.0
2022-08-08 10:45:00,98.51,98.53,98.45,98.45,7262.0,85.027,85.0442,84.9752,84.9752,7262.0
2022-08-08 10:50:00,98.45,98.48,98.4,98.42,7352.0,84.9752,85.0011,84.932,84.9493,7352.0
2022-08-08 10:55:00,98.41,98.42,98.24,98.25,5602.0,84.9406,84.9493,84.7939,84.8025,5602.0
2022-08-08 11:00:00,98.24,98.24,98.14,98.16,7015.0,84.7939,84.7939,84.7076,84.7249,7015.0
2022-08-08 11:05:00,98.16,98.25,98.15,98.18,7872.0,84.7249,84.8025,84.7162,84.7421,7872.0
2022-08-08 11:10:00,98.17,98.21,98.15,98.16,5872.0,84.7335,84.768,84.7162,84.7249,5872.0
2022-08-08 11:15:00,98.17,98.22,98.13,98.14,14753.0,84.7335,84.7767,84.699,84.7076,14753.0
2022-08-08 11:20:00,98.13,98.15,98.1,98.13,9739.0,84.699,84.7162,84.6731,84.699,9739.0
2022-08-08 11:25:00,98.12,98.15,98.01,98.11,9379.0,84.6903,84.7162,84.5954,84.6817,9379.0
2022-08-08 11:30:00,98.11,98.14,98.03,98.03,8807.0,84.6817,84.7076,84.6127,84.6127,8807.0
2022-08-08 11:35:00,98.03,98.06,97.91,97.94,10956.0,84.6127,84.6386,84.5091,84.535,10956.0
2022-08-08 11:40:00,97.93,97.95,97.8,97.83,15065.0,84.5263,84.5436,84.4141,84.44,15065.0
2022-08-08 11:45:00,97.83,97.88,97.81,97.83,9810.0,84.44,84.4832,84.4228,84.44,9810.0
2022-08-08 11:50:00,97.81,97.92,97.81,97.91,9724.0,84.4228,84.5177,84.4228,84.5091,9724.0
2022-08-08 11:55:00,97.93,97.95,97.84,97.85,6221.0,84.5263,84.5436,84.4487,84.4573,6221.0
2022-08-08 12:00:00,97.85,97.88,97.77,97.78,16854.0,84.4573,84.4832,84.3882,84.3969,16854.0
2022-08-08 12:05:00,97.8,97.83,97.69,97.71,13527.0,84.4141,84.44,84.3192,84.3365,13527.0
2022-08-08 12:10:00,97.75,97.76,97.67,97.68,17250.0,84.371,84.3796,84.3019,84.3106,17250.0
2022-08-08 12:15:00,97.68,97.74,97.6,97.6,8213.0,84.3106,84.3624,84.2415,84.2415,8213.0
2022-08-08 12:20:00,97.62,97.68,97.58,97.68,13565.0,84.2588,84.3106,84.2242,84.3106,13565.0
2022-08-08 12:25:00,97.7,97.77,97.69,97.75,11408.0,84.3278,84.3882,84.3192,84.371,11408.0
2022-08-08 12:30:00,97.76,97.78,97.73,97.76,8382.0,84.3796,84.3969,84.3537,84.3796,8382.0
2022-08-08 12:35:00,97.76,97.76,97.66,97.67,7977.0,84.3796,84.3796,84.2933,84.3019,7977.0
2022-08-08 12:40:00,97.67,97.74,97.66,97.74,10913.0,84.3019,84.3624,84.2933,84.3624,10913.0
2022-08-08 12:45:00,97.74,97.79,97.72,97.72,12817.0,84.3624,84.4055,84.3451,84.3451,12817.0
2022-08-08 12:50:00,97.72,97.75,97.66,97.67,5601.0,84.3451,84.371,84.2933,84.3019,5601.0
2022-08-08 12:55:00,97.66,97.7,97.64,97.7,5410.0,84.2933,84.3278,84.276,84.3278,5410.0
2022-08-08 13:00:00,97.7,97.7,97.57,97.6,6961.0,84.3278,84.3278,84.2156,84.2415,6961.0
2022-08-08 13:05:00,97.6,97.73,97.6,97.66,12751.0,84.2415,84.3537,84.2415,84.2933,12751.0
2022-08-08 13:10:00,97.66,97.67,97.59,97.64,11673.0,84.2933,84.3019,84.2329,84.276,11673.0
2022-08-08 13:15:00,97.64,97.78,97.63,97.67,11900.0,84.276,84.3969,84.2674,84.3019,11900.0
2022-08-08 13:20:00,97.66,97.67,97.53,97.56,9351.0,84.2933,84.3019,84.1811,84.207,9351.0
2022-08-08 13:25:00,97.58,97.65,97.57,97.57,8316.0,84.2242,84.2847,84.2156,84.2156,8316.0
2022-08-08 13:30:00,97.56,97.61,97.56,97.61,7204.0,84.207,84.2501,84.207,84.2501,7204.0
2022-08-08 13:35:00,97.6,97.63,97.57,97.63,15219.0,84.2415,84.2674,84.2156,84.2674,15219.0
2022-08-08 13:40:00,97.63,97.66,97.52,97.53,15760.0,84.2674,84.2933,84.1725,84.1811,15760.0
2022-08-08 13:45:00,97.53,97.6,97.52,97.59,12604.0,84.1811,84.2415,84.1725,84.2329,12604.0
2022-08-08 13:50:00,97.59,97.64,97.57,97.62,23021.0,84.2329,84.276,84.2156,84.2588,23021.0
2022-08-08 13:55:00,97.63,97.74,97.62,97.73,11661.0,84.2674,84.3624,84.2588,84.3537,11661.0
2022-08-08 14:00:00,97.73,97.78,97.7,97.72,41549.0,84.3537,84.3969,84.3278,84.3451,41549.0
2022-08-08 14:05:00,97.73,97.84,97.7,97.84,10961.0,84.3537,84.4487,84.3278,84.4487,10961.0
2022-08-08 14:10:00,97.83,97.83,97.7,97.7,19854.0,84.44,84.44,84.3278,84.3278,19854.0
2022-08-08 14:15:00,97.68,97.68,97.61,97.66,12156.0,84.3106,84.3106,84.2501,84.2933,12156.0
2022-08-08 14:20:00,97.68,97.72,97.65,97.66,12376.0,84.3106,84.3451,84.2847,84.2933,12376.0
2022-08-08 14:25:00,97.66,97.66,97.57,97.61,15535.0,84.2933,84.2933,84.2156,84.2501,15535.0
2022-08-08 14:30:00,97.61,97.7,97.6,97.61,10084.0,84.2501,84.3278,84.2415,84.2501,10084.0
2022-08-08 14:35:00,97.6,97.63,97.58,97.61,10824.0,84.2415,84.2674,84.2242,84.2501,10824.0
2022-08-08 14:40:00,97.62,97.66,97.56,97.59,10930.0,84.2588,84.2933,84.207,84.2329,10930.0
2022-08-08 14:45:00,97.6,97.62,97.52,97.57,11794.0,84.2415,84.2588,84.1725,84.2156,11794.0
2022-08-08 14:50:00,97.53,97.6,97.53,97.59,9280.0,84.1811,84.2415,84.1811,84.2329,9280.0
2022-08-08 14:55:00,97.6,97.63,97.56,97.62,14238.0,84.2415,84.2674,84.207,84.2588,14238.0
2022-08-08 15:00:00,97.62,97.7,97.57,97.57,13235.0,84.2588,84.3278,84.2156,84.2156,13235.0
2022-08-08 15:05:00,97.56,97.6,97.5,97.55,17141.0,84.207,84.2415,84.1552,84.1984,17141.0
2022-08-08 15:10:00,97.55,97.56,97.47,97.51,13410.0,84.1984,84.207,84.1293,84.1638,13410.0
2022-08-08 15:15:00,97.5,97.5,97.39,97.45,13434.0,84.1552,84.1552,84.0603,84.112,13434.0
2022-08-08 15:20:00,97.45,97.51,97.43,97.49,13233.0,84.112,84.1638,84.0948,84.1466,13233.0
2022-08-08 15:25:00,97.49,97.55,97.45,97.53,16991.0,84.1466,84.1984,84.112,84.1811,16991.0
2022-08-08 15:30:00,97.51,97.59,97.47,97.56,19737.0,84.1638,84.2329,84.1293,84.207,19737.0
2022-08-08 15:35:00,97.56,97.63,97.52,97.53,22019.0,84.207,84.2674,84.1725,84.1811,22019.0
2022-08-08 15:40:00,97.52,97.54,97.46,97.54,27851.0,84.1725,84.1897,84.1207,84.1897,27851.0
2022-08-08 15:45:00,97.53,97.56,97.44,97.44,32949.0,84.1811,84.207,84.1034,84.1034,32949.0
2022-08-08 15:50:00,97.45,97.61,97.39,97.61,39717.0,84.112,84.2501,84.0603,84.2501,39717.0
2022-08-08 15:55:00,97.6,97.83,97.57,97.64,294603.0,84.2415,84.44,84.2156,84.276,294603.0
2022-08-09 09:30:00,98.38,98.49,97.84,97.89,38865.0,84.9148,85.0097,84.4487,84.4918,38865.0
2022-08-09 09:35:00,97.93,98.11,97.74,97.77,18122.0,84.5263,84.6817,84.3624,84.3882,18122.0
2022-08-09 09:40:00,97.78,97.79,97.54,97.65,15235.0,84.3969,84.4055,84.1897,84.2847,15235.0
2022-08-09 09:45:00,97.64,97.79,97.6,97.68,8608.0,84.276,84.4055,84.2415,84.3106,8608.0
2022-08-09 09:50:00,97.66,97.75,97.59,97.61,12880.0,84.2933,84.371,84.2329,84.2501,12880.0
2022-08-09 09:55:00,97.66,97.82,97.66,97.77,17874.0,84.2933,84.4314,84.2933,84.3882,17874.0
2022-08-09 10:00:00,97.72,97.87,97.64,97.68,13918.0,84.3451,84.4746,84.276,84.3106,13918.0
2022-08-09 10:05:00,97.67,97.78,97.6,97.75,14375.0,84.3019,84.3969,84.2415,84.371,14375.0
2022-08-09 10:10:00,97.78,97.79,97.61,97.7,12073.0,84.3969,84.4055,84.2501,84.3278,12073.0
2022-08-09 10:15:00,97.68,97.76,97.6,97.62,14726.0,84.3106,84.3796,84.2415,84.2588,14726.0
2022-08-09 10:20:00,97.62,97.75,97.52,97.54,12102.0,84.2588,84.371,84.1725,84.1897,12102.0
2022-08-09 10:25:00,97.55,97.6,97.39,97.5,17557.0,84.1984,84.2415,84.0603,84.1552,17557.0
2022-08-09 10:30:00,97.49,97.49,97.22,97.22,12894.0,84.1466,84.1466,83.9135,83.9135,12894.0
2022-08-09 10:35:00,97.2,97.23,97.08,97.09,12781.0,83.8963,83.9222,83.7927,83.8013,12781.0
2022-08-09 10:40:00,97.08,97.32,97.06,97.32,12861.0,83.7927,83.9998,83.7754,83.9998,12861.0
2022-08-09 10:45:00,97.3,97.4,97.28,97.4,11117.0,83.9826,84.0689,83.9653,84.0689,11117.0
2022-08-09 10:50:00,97.39,97.39,97.19,97.31,15844.0,84.0603,84.0603,83.8876,83.9912,15844.0
2022-08-09 10:55:00,97.31,97.31,97.11,97.14,9387.0,83.9912,83.9912,83.8186,83.8445,9387.0
2022-08-09 11:00:00,97.12,97.3,97.12,97.3,16965.0,83.8272,83.9826,83.8272,83.9826,16965.0
2022-08-09 11:05:00,97.31,97.42,97.3,97.34,21133.0,83.9912,84.0861,83.9826,84.0171,21133.0
2022-08-09 11:10:00,97.37,97.52,97.37,97.49,10996.0,84.043,84.1725,84.043,84.1466,10996.0
2022-08-09 11:15:00,97.52,97.57,97.46,97.52,14444.0,84.1725,84.2156,84.1207,84.1725,14444.0
2022-08-09 11:20:00,97.54,97.55,97.43,97.54,7597.0,84.1897,84.1984,84.0948,84.1897,7597.0
2022-08-09 11:25:00,97.53,97.6,97.51,97.57,6700.0,84.1811,84.2415,84.1638,84.2156,6700.0
2022-08-09 11:30:00,97.59,97.64,97.52,97.61,10083.0,84.2329,84.276,84.1725,84.2501,10083.0
2022-08-09 11:35:00,97.6,97.76,97.6,97.68,7575.0,84.2415,84.3796,84.2415,84.3106,7575.0
2022-08-09 11:40:00,97.68,97.76,97.68,97.69,9369.0,84.3106,84.3796,84.3106,84.3192,9369.0
2022-08-09 11:45:00,97.68,97.7,97.63,97.65,8820.0,84.3106,84.3278,84.2674,84.2847,8820.0
2022-08-09 11:50:00,97.65,97.74,97.64,97.71,13305.0,84.2847,84.3624,84.276,84.3365,13305.0
2022-08-09 11:55:00,97.72,97.77,97.69,97.69,9184.0,84.3451,84.3882,84.3192,84.3192,9184.0
2022-08-09 12:00:00,97.71,97.79,97.65,97.66,7242.0,84.3365,84.4055,84.2847,84.2933,7242.0
2022-08-09 12:05:00,97.67,97.68,97.63,97.65,5113.0,84.3019,84.3106,84.2674,84.2847,5113.0
2022-08-09 12:10:00,97.64,97.66,97.6,97.62,6297.0,84.276,84.2933,84.2415,84.2588,6297.0
2022-08-09 12:15:00,97.61,97.65,97.57,97.57,8191.0,84.2501,84.2847,84.2156,84.2156,8191.0
2022-08-09 12:20:00,97.57,97.6,97.51,97.54,7501.0,84.2156,84.2415,84.1638,84.1897,7501.0
2022-08-09 12:25:00,97.54,97.57,97.51,97.51,7250.0,84.1897,84.2156,84.1638,84.1638,7250.0
2022-08-09 12:30:00,97.51,97.52,97.41,97.44,9842.0,84.1638,84.1725,84.0775,84.1034,9842.0
2022-08-09 12:35:00,97.45,97.46,97.39,97.43,17609.0,84.112,84.1207,84.0603,84.0948,17609.0
2022-08-09 12:40:00,97.42,97.47,97.37,97.43,8111.0,84.0861,84.1293,84.043,84.0948,8111.0
2022-08-09 12:45:00,97.43,97.47,97.4,97.43,9738.0,84.0948,84.1293,84.0689,84.0948,9738.0
2022-08-09 12:50:00,97.44,97.51,97.43,97.51,4246.0,84.1034,84.1638,84.0948,84.1638,4246.0
2022-08-09 12:55:00,97.51,97.54,97.42,97.45,10212.0,84.1638,84.1897,84.0861,84.112,10212.0
2022-08-09 13:00:00,97.45,97.47,97.37,97.39,6371.0,84.112,84.1293,84.043,84.0603,6371.0
2022-08-09 13:05:00,97.4,97.44,97.36,97.42,13899.0,84.0689,84.1034,84.0344,84.0861,13899.0
2022-08-09 13:10:00,97.41,97.43,97.38,97.41,8146.0,84.0775,84.0948,84.0516,84.0775,8146.0
2022-08-09 13:15:00,97.4,97.47,97.38,97.45,10496.0,84.0689,84.1293,84.0516,84.112,10496.0
2022-08-09 13:20:00,97.45,97.49,97.44,97.45,8510.0,84.112,84.1466,84.1034,84.112,8510.0
2022-08-09 13:25:00,97.45,97.46,97.39,97.4,6442.0,84.112,84.1207,84.0603,84.0689,6442.0
2022-08-09 13:30:00,97.42,97.43,97.33,97.35,6669.0,84.0861,84.0948,84.0085,84.0257,6669.0
2022-08-09 13:35:00,97.35,97.41,97.33,97.39,6049.0,84.0257,84.0775,84.0085,84.0603,6049.0
2022-08-09 13:40:00,97.39,97.42,97.33,97.33,9238.0,84.0603,84.0861,84.0085,84.0085,9238.0
2022-08-09 13:45:00,97.32,97.36,97.27,97.27,6649.0,83.9998,84.0344,83.9567,83.9567,6649.0
2022-08-09 13:50:00,97.28,97.33,97.25,97.28,11231.0,83.9653,84.0085,83.9394,83.9653,11231.0
2022-08-09 13:55:00,97.27,97.32,97.23,97.24,7304.0,83.9567,83.9998,83.9222,83.9308,7304.0
2022-08-09 14:00:00,97.24,97.36,97.24,97.32,7114.0,83.9308,84.0344,83.9308,83.9998,7114.0
2022-08-09 14:05:00,97.33,97.36,97.27,97.35,19136.0,84.0085,84.0344,83.9567,84.0257,19136.0
2022-08-09 14:10:00,97.35,97.37,97.31,97.33,8485.0,84.0257,84.043,83.9912,84.0085,8485.0
2022-08-09 14:15:00,97.34,97.36,97.24,97.25,9671.0,84.0171,84.0344,83.9308,83.9394,9671.0
2022-08-09 14:20:00,97.26,97.29,97.19,97.22,17871.0,83.948,83.9739,83.8876,83.9135,17871.0
2022-08-09 14:25:00,97.21,97.31,97.21,97.24,17722.0,83.9049,83.9912,83.9049,83.9308,17722.0
2022-08-09 14:30:00,97.23,97.27,97.22,97.22,10396.0,83.9222,83.9567,83.9135,83.9135,10396.0
2022-08-09 14:35:00,97.23,97.26,97.21,97.22,13287.0,83.9222,83.948,83.9049,83.9135,13287.0
2022-08-09 14:40:00,97.22,97.24,97.2,97.24,9357.0,83.9135,83.9308,83.8963,83.9308,9357.0
2022-08-09 14:45:00,97.23,97.26,97.22,97.25,12614.0,83.9222,83.948,83.9135,83.9394,12614.0
2022-08-09 14:50:00,97.24,97.34,97.23,97.27,30559.0,83.9308,84.0171,83.9222,83.9567,30559.0
2022-08-09 14:55:00,97.27,97.31,97.25,97.25,6358.0,83.9567,83.9912,83.9394,83.9394,6358.0
2022-08-09 15:00:00,97.26,97.34,97.24,97.28,8310.0,83.948,84.0171,83.9308,83.9653,8310.0
2022-08-09 15:05:00,97.28,97.31,97.26,97.31,12539.0,83.9653,83.9912,83.948,83.9912,12539.0
2022-08-09 15:10:00,97.3,97.31,97.24,97.25,17458.0,83.9826,83.9912,83.9308,83.9394,17458.0
2022-08-09 15:15:00,97.25,97.29,97.21,97.23,8214.0,83.9394,83.9739,83.9049,83.9222,8214.0
2022-08-09 15:20:00,97.21,97.28,97.21,97.25,8357.0,83.9049,83.9653,83.9049,83.9394,8357.0
2022-08-09 15:25:00,97.27,97.34,97.27,97.31,12902.0,83.9567,84.0171,83.9567,83.9912,12902.0
2022-08-09 15:30:00,97.31,97.34,97.23,97.26,21911.0,83.9912,84.0171,83.9222,83.948,21911.0
2022-08-09 15:35:00,97.27,97.32,97.25,97.3,16346.0,83.9567,83.9998,83.9394,83.9826,16346.0
2022-08-09 15:40:00,97.3,97.32,97.23,97.23,17318.0,83.9826,83.9998,83.9222,83.9222,17318.0
2022-08-09 15:45:00,97.23,97.28,97.2,97.27,13665.0,83.9222,83.9653,83.8963,83.9567,13665.0
2022-08-09 15:50:00,97.29,97.35,97.26,97.34,50754.0,83.9739,84.0257,83.948,84.0171,50754.0
2022-08-09 15:55:00,97.35,97.39,97.26,97.38,76656.0,84.0257,84.0603,83.948,84.0516,76656.0
2022-08-10 09:30:00,97.62,97.63,96.78,97.04,84528.0,84.2588,84.2674,83.5337,83.7582,84528.0
2022-08-10 09:35:00,97.02,97.23,96.93,97.19,44434.0,83.7409,83.9222,83.6632,83.8876,44434.0
2022-08-10 09:40:00,97.22,97.52,97.14,97.37,43745.0,83.9135,84.1725,83.8445,84.043,43745.0
2022-08-10 09:45:00,97.36,97.67,97.33,97.51,57144.0,84.0344,84.3019,84.0085,84.1638,57144.0
2022-08-10 09:50:00,97.5,97.77,97.48,97.64,34824.0,84.1552,84.3882,84.1379,84.276,34824.0
2022-08-10 09:55:00,97.64,97.86,97.6,97.65,68130.0,84.276,84.4659,84.2415,84.2847,68130.0
2022-08-10 10:00:00,97.65,97.77,97.55,97.63,48134.0,84.2847,84.3882,84.1984,84.2674,48134.0
2022-08-10 10:05:00,97.63,97.76,97.57,97.76,35602.0,84.2674,84.3796,84.2156,84.3796,35602.0
2022-08-10 10:10:00,97.76,97.93,97.73,97.79,38409.0,84.3796,84.5263,84.3537,84.4055,38409.0
2022-08-10 10:15:00,97.8,97.9,97.78,97.81,18161.0,84.4141,84.5005,84.3969,84.4228,18161.0
2022-08-10 10:20:00,97.78,97.78,97.61,97.68,15916.0,84.3969,84.3969,84.2501,84.3106,15916.0
2022-08-10 10:25:00,97.67,97.74,97.64,97.65,14229.0,84.3019,84.3624,84.276,84.2847,14229.0
2022-08-10 10:30:00,97.65,97.72,97.61,97.69,25010.0,84.2847,84.3451,84.2501,84.3192,25010.0
2022-08-10 10:35:00,97.7,97.73,97.6,97.67,19369.0,84.3278,84.3537,84.2415,84.3019,19369.0
2022-08-10 10:40:00,97.67,97.78,97.66,97.73,28842.0,84.3019,84.3969,84.2933,84.3537,28842.0
2022-08-10 10:45:00,97.75,97.78,97.66,97.66,21395.0,84.371,84.3969,84.2933,84.2933,21395.0
2022-08-10 10:50:00,97.67,97.67,97.59,97.66,21284.0,84.3019,84.3019,84.2329,84.2933,21284.0
2022-08-10 10:55:00,97.68,97.74,97.65,97.65,24660.0,84.3106,84.3624,84.2847,84.2847,24660.0
2022-08-10 11:00:00,97.66,97.82,97.65,97.8,34659.0,84.2933,84.4314,84.2847,84.4141,34659.0
2022-08-10 11:05:00,97.8,97.85,97.75,97.78,24733.0,84.4141,84.4573,84.371,84.3969,24733.0
2022-08-10 11:10:00,97.78,97.88,97.72,97.73,22452.0,84.3969,84.4832,84.3451,84.3537,22452.0
2022-08-10 11:15:00,97.73,97.79,97.73,97.77,15009.0,84.3537,84.4055,84.3537,84.3882,15009.0
2022-08-10 11:20:00,97.77,97.86,97.75,97.8,12149.0,84.3882,84.4659,84.371,84.4141,12149.0
2022-08-10 11:25:00,97.81,97.84,97.76,97.77,10531.0,84.4228,84.4487,84.3796,84.3882,10531.0
2022-08-10 11:30:00,97.77,97.88,97.72,97.73,34848.0,84.3882,84.4832,84.3451,84.3537,34848.0
2022-08-10 11:35:00,97.73,97.78,97.68,97.7,16975.0,84.3537,84.3969,84.3106,84.3278,16975.0
2022-08-10 11:40:00,97.7,97.72,97.61,97.62,14810.0,84.3278,84.3451,84.2501,84.2588,14810.0
2022-08-10 11:45:00,97.6,97.61,97.55,97.58,14263.0,84.2415,84.2501,84.1984,84.2242,14263.0
2022-08-10 11:50:00,97.59,97.6,97.52,97.58,11569.0,84.2329,84.2415,84.1725,84.2242,11569.0
2022-08-10 11:55:00,97.58,97.59,97.48,97.54,11429.0,84.2242,84.2329,84.1379,84.1897,11429.0
2022-08-10 12:00:00,97.53,97.54,97.44,97.46,14644.0,84.1811,84.1897,84.1034,84.1207,14644.0
2022-08-10 12:05:00,97.47,97.52,97.43,97.51,15075.0,84.1293,84.1725,84.0948,84.1638,15075.0
2022-08-10 12:10:00,97.51,97.51,97.44,97.49,11685.0,84.1638,84.1638,84.1034,84.1466,11685.0
2022-08-10 12:15:00,97.49,97.5,97.41,97.42,17384.0,84.1466,84.1552,84.0775,84.0861,17384.0
2022-08-10 12:20:00,97.43,97.47,97.3,97.32,22594.0,84.0948,84.1293,83.9826,83.9998,22594.0
2022-08-10 12:25:00,97.34,97.36,97.3,97.36,8322.0,84.0171,84.0344,83.9826,84.0344,8322.0
2022-08-10 12:30:00,97.36,97.44,97.36,97.42,8982.0,84.0344,84.1034,84.0344,84.0861,8982.0
2022-08-10 12:35:00,97.43,97.47,97.4,97.45,9849.0,84.0948,84.1293,84.0689,84.112,9849.0
2022-08-10 12:40:00,97.47,97.55,97.45,97.51,17404.0,84.1293,84.1984,84.112,84.1638,17404.0
2022-08-10 12:45:00,97.51,97.58,97.51,97.57,15377.0,84.1638,84.2242,84.1638,84.2156,15377.0
2022-08-10 12:50:00,97.58,97.68,97.56,97.68,13745.0,84.2242,84.3106,84.207,84.3106,13745.0
2022-08-10 12:55:00,97.68,97.74,97.64,97.73,13286.0,84.3106,84.3624,84.276,84.3537,13286.0
2022-08-10 13:00:00,97.73,97.83,97.73,97.73,15772.0,84.3537,84.44,84.3537,84.3537,15772.0
2022-08-10 13:05:00,97.74,97.87,97.74,97.87,6979.0,84.3624,84.4746,84.3624,84.4746,6979.0
2022-08-10 13:10:00,97.87,97.94,97.86,97.91,8582.0,84.4746,84.535,84.4659,84.5091,8582.0
2022-08-10 13:15:00,97.91,97.91,97.86,97.9,7850.0,84.5091,84.5091,84.4659,84.5005,7850.0
2022-08-10 13:20:00,97.91,97.99,97.88,97.98,12148.0,84.5091,84.5781,84.4832,84.5695,12148.0
2022-08-10 13:25:00,97.98,97.98,97.85,97.86,12881.0,84.5695,84.5695,84.4573,84.4659,12881.0
2022-08-10 13:30:00,97.88,97.9,97.84,97.88,15758.0,84.4832,84.5005,84.4487,84.4832,15758.0
2022-08-10 13:35:00,97.88,98.02,97.88,97.93,22253.0,84.4832,84.604,84.4832,84.5263,22253.0
2022-08-10 13:40:00,97.92,97.99,97.9,97.98,10032.0,84.5177,84.5781,84.5005,84.5695,10032.0
2022-08-10 13:45:00,97.98,98.06,97.98,98.05,9831.0,84.5695,84.6386,84.5695,84.6299,9831.0
2022-08-10 13:50:00,98.07,98.16,98.02,98.13,16683.0,84.6472,84.7249,84.604,84.699,16683.0
2022-08-10 13:55:00,98.13,98.13,98.06,98.09,14347.0,84.699,84.699,84.6386,84.6644,14347.0
2022-08-10 14:00:00,98.07,98.08,98.01,98.07,16099.0,84.6472,84.6558,84.5954,84.6472,16099.0
2022-08-10 14:05:00,98.06,98.07,98.03,98.04,19302.0,84.6386,84.6472,84.6127,84.6213,19302.0
2022-08-10 14:10:00,98.05,98.12,98.03,98.1,9771.0,84.6299,84.6903,84.6127,84.6731,9771.0
2022-08-10 14:15:00,98.11,98.19,98.1,98.19,11190.0,84.6817,84.7508,84.6731,84.7508,11190.0
2022-08-10 14:20:00,98.18,98.27,98.18,98.26,18271.0,84.7421,84.8198,84.7421,84.8112,18271.0
2022-08-10 14:25:00,98.27,98.31,98.24,98.26,14406.0,84.8198,84.8543,84.7939,84.8112,14406.0
2022-08-10 14:30:00,98.25,98.3,98.22,98.23,14423.0,84.8025,84.8457,84.7767,84.7853,14423.0
2022-08-10 14:35:00,98.23,98.27,98.23,98.24,12234.0,84.7853,84.8198,84.7853,84.7939,12234.0
2022-08-10 14:40:00,98.25,98.33,98.24,98.33,10982.0,84.8025,84.8716,84.7939,84.8716,10982.0
2022-08-10 14:45:00,98.33,98.33,98.12,98.17,31837.0,84.8716,84.8716,84.6903,84.7335,31837.0
2022-08-10 14:50:00,98.17,98.18,98.15,98.15,7774.0,84.7335,84.7421,84.7162,84.7162,7774.0
2022-08-10 14:55:00,98.16,98.16,98.08,98.09,12075.0,84.7249,84.7249,84.6558,84.6644,12075.0
2022-08-10 15:00:00,98.09,98.11,98.05,98.1,14753.0,84.6644,84.6817,84.6299,84.6731,14753.0
2022-08-10 15:05:00,98.11,98.11,98.05,98.05,25694.0,84.6817,84.6817,84.6299,84.6299,25694.0
2022-08-10 15:10:00,98.07,98.11,98.04,98.08,18012.0,84.6472,84.6817,84.6213,84.6558,18012.0
2022-08-10 15:15:00,98.08,98.16,98.07,98.15,16583.0,84.6558,84.7249,84.6472,84.7162,16583.0
2022-08-10 15:20:00,98.14,98.14,98.07,98.07,19826.0,84.7076,84.7076,84.6472,84.6472,19826.0
2022-08-10 15:25:00,98.08,98.09,97.99,98.0,22989.0,84.6558,84.6644,84.5781,84.5868,22989.0
2022-08-10 15:30:00,97.99,98.0,97.92,97.99,37579.0,84.5781,84.5868,84.5177,84.5781,37579.0
2022-08-10 15:35:00,98.0,98.03,97.9,97.96,42255.0,84.5868,84.6127,84.5005,84.5522,42255.0
2022-08-10 15:40:00,97.97,98.07,97.92,98.07,46308.0,84.5609,84.6472,84.5177,84.6472,46308.0
2022-08-10 15:45:00,98.08,98.11,97.99,98.01,50907.0,84.6558,84.6817,84.5781,84.5954,50907.0
2022-08-10 15:50:00,98.01,98.09,97.91,98.06,100920.0,84.5954,84.6644,84.5091,84.6386,100920.0
2022-08-10 15:55:00,98.05,98.17,97.99,98.13,240535.0,84.6299,84.7335,84.5781,84.699,240535.0
2022-08-11 09:30:00,98.58,98.72,98.35,98.58,58889.0,85.0874,85.2082,84.8889,85.0874,58889.0
2022-08-11 09:35:00,98.54,98.63,98.38,98.45,12272.0,85.0529,85.1305,84.9148,84.9752,12272.0
2022-08-11 09:40:00,98.49,98.69,98.29,98.68,25987.0,85.0097,85.1823,84.8371,85.1737,25987.0
2022-08-11 09:45:00,98.68,98.76,98.47,98.76,17668.0,85.1737,85.2427,84.9924,85.2427,17668.0
2022-08-11 09:50:00,98.75,98.93,98.75,98.83,17261.0,85.2341,85.3895,85.2341,85.3032,17261.0
2022-08-11 09:55:00,98.84,98.9,98.8,98.9,37481.0,85.3118,85.3636,85.2773,85.3636,37481.0
2022-08-11 10:00:00,98.88,99.02,98.82,98.89,22169.0,85.3463,85.4672,85.2945,85.355,22169.0
2022-08-11 10:05:00,98.9,98.95,98.8,98.89,13419.0,85.3636,85.4067,85.2773,85.355,13419.0
2022-08-11 10:10:00,98.91,99.04,98.87,99.02,9300.0,85.3722,85.4844,85.3377,85.4672,9300.0
2022-08-11 10:15:00,98.99,99.13,98.97,99.1,23501.0,85.4413,85.5621,85.424,85.5362,23501.0
2022-08-11 10:20:00,99.1,99.22,99.1,99.18,11069.0,85.5362,85.6398,85.5362,85.6053,11069.0
2022-08-11 10:25:00,99.19,99.21,99.14,99.15,13229.0,85.6139,85.6312,85.5707,85.5794,13229.0
2022-08-11 10:30:00,99.17,99.32,99.16,99.32,8191.0,85.5966,85.7261,85.588,85.7261,8191.0
2022-08-11 10:35:00,99.33,99.53,99.25,99.33,70324.0,85.7347,85.9074,85.6657,85.7347,70324.0
2022-08-11 10:40:00,99.31,99.33,99.17,99.22,26630.0,85.7175,85.7347,85.5966,85.6398,26630.0
2022-08-11 10:45:00,99.23,99.48,99.21,99.46,10003.0,85.6484,85.8642,85.6312,85.8469,10003.0
2022-08-11 10:50:00,99.48,99.6,99.46,99.59,8208.0,85.8642,85.9678,85.8469,85.9591,8208.0
2022-08-11 10:55:00,99.59,99.59,99.42,99.44,16622.0,85.9591,85.9591,85.8124,85.8297,16622.0
2022-08-11 11:00:00,99.39,99.46,99.33,99.39,6392.0,85.7865,85.8469,85.7347,85.7865,6392.0
2022-08-11 11:05:00,99.4,99.41,99.19,99.2,15560.0,85.7951,85.8038,85.6139,85.6225,15560.0
2022-08-11 11:10:00,99.21,99.32,99.21,99.24,14088.0,85.6312,85.7261,85.6312,85.657,14088.0
2022-08-11 11:15:00,99.23,99.34,99.22,99.24,13734.0,85.6484,85.7434,85.6398,85.657,13734.0
2022-08-11 11:20:00,99.24,99.29,99.22,99.25,22887.0,85.657,85.7002,85.6398,85.6657,22887.0
2022-08-11 11:25:00,99.24,99.35,99.23,99.27,21370.0,85.657,85.752,85.6484,85.6829,21370.0
2022-08-11 11:30:00,99.28,99.3,99.22,99.23,17005.0,85.6916,85.7088,85.6398,85.6484,17005.0
2022-08-11 11:35:00,99.25,99.34,99.15,99.33,15433.0,85.6657,85.7434,85.5794,85.7347,15433.0
2022-08-11 11:40:00,99.35,99.41,99.3,99.31,13047.0,85.752,85.8038,85.7088,85.7175,13047.0
2022-08-11 11:45:00,99.32,99.59,99.31,99.58,86077.0,85.7261,85.9591,85.7175,85.9505,86077.0
2022-08-11 11:50:00,99.6,99.85,99.57,99.85,22259.0,85.9678,86.1836,85.9419,86.1836,22259.0
2022-08-11 11:55:00,99.85,99.9,99.78,99.8,8995.0,86.1836,86.2267,86.1231,86.1404,8995.0
2022-08-11 12:00:00,99.8,99.93,99.74,99.92,126184.0,86.1404,86.2526,86.0886,86.244,126184.0
2022-08-11 12:05:00,99.9,99.99,99.9,99.98,15442.0,86.2267,86.3044,86.2267,86.2958,15442.0
2022-08-11 12:10:00,99.98,100.11,99.95,99.98,42364.0,86.2958,86.408,86.2699,86.2958,42364.0
2022-08-11 12:15:00,99.95,100.05,99.92,99.98,125013.0,86.2699,86.3562,86.244,86.2958,125013.0
2022-08-11 12:20:00,99.98,100.07,99.96,100.05,24019.0,86.2958,86.3734,86.2785,86.3562,24019.0
2022-08-11 12:25:00,100.05,100.29,100.05,100.28,16893.0,86.3562,86.5633,86.3562,86.5547,16893.0
2022-08-11 12:30:00,100.27,100.31,100.23,100.31,20692.0,86.5461,86.5806,86.5115,86.5806,20692.0
2022-08-11 12:35:00,100.32,100.33,100.23,100.28,27637.0,86.5892,86.5979,86.5115,86.5547,27637.0
2022-08-11 12:40:00,100.27,100.29,100.19,100.21,16706.0,86.5461,86.5633,86.477,86.4943,16706.0
2022-08-11 12:45:00,100.22,100.29,100.19,100.25,19425.0,86.5029,86.5633,86.477,86.5288,19425.0
2022-08-11 12:50:00,100.24,100.25,100.14,100.17,26064.0,86.5202,86.5288,86.4339,86.4598,26064.0
2022-08-11 12:55:00,100.18,100.19,100.1,100.15,15672.0,86.4684,86.477,86.3993,86.4425,15672.0
2022-08-11 13:00:00,100.13,100.21,100.12,100.18,42165.0,86.4252,86.4943,86.4166,86.4684,42165.0
2022-08-11 13:05:00,100.18,100.24,100.17,100.23,18456.0,86.4684,86.5202,86.4598,86.5115,18456.0
2022-08-11 13:10:00,100.23,100.34,100.22,100.27,23227.0,86.5115,86.6065,86.5029,86.5461,23227.0
2022-08-11 13:15:00,100.27,100.38,100.27,100.37,20842.0,86.5461,86.641,86.5461,86.6324,20842.0
2022-08-11 13:20:00,100.36,100.38,100.3,100.33,16242.0,86.6238,86.641,86.572,86.5979,16242.0
2022-08-11 13:25:00,100.33,100.34,100.19,100.2,13091.0,86.5979,86.6065,86.477,86.4857,13091.0
2022-08-11 13:30:00,100.2,100.23,100.03,100.08,18684.0,86.4857,86.5115,86.3389,86.3821,18684.0
2022-08-11 13:35:00,100.07,100.16,100.0,100.0,18912.0,86.3734,86.4511,86.313,86.313,18912.0
2022-08-11 13:40:00,99.99,100.14,99.99,100.08,16019.0,86.3044,86.4339,86.3044,86.3821,16019.0
2022-08-11 13:45:00,100.07,100.13,100.06,100.1,12563.0,86.3734,86.4252,86.3648,86.3993,12563.0
2022-08-11 13:50:00,100.11,100.2,100.06,100.08,31420.0,86.408,86.4857,86.3648,86.3821,31420.0
2022-08-11 13:55:00,100.09,100.18,100.04,100.17,13484.0,86.3907,86.4684,86.3476,86.4598,13484.0
2022-08-11 14:00:00,100.18,100.29,100.14,100.29,12389.0,86.4684,86.5633,86.4339,86.5633,12389.0
2022-08-11 14:05:00,100.28,100.3,100.18,100.19,7490.0,86.5547,86.572,86.4684,86.477,7490.0
2022-08-11 14:10:00,100.18,100.18,100.0,100.01,22181.0,86.4684,86.4684,86.313,86.3217,22181.0
2022-08-11 14:15:00,100.01,100.08,100.0,100.06,10441.0,86.3217,86.3821,86.313,86.3648,10441.0
2022-08-11 14:20:00,100.06,100.08,100.0,100.02,17101.0,86.3648,86.3821,86.313,86.3303,17101.0
2022-08-11 14:25:00,100.01,100.02,99.99,100.0,15774.0,86.3217,86.3303,86.3044,86.313,15774.0
2022-08-11 14:30:00,100.01,100.09,99.84,99.86,39805.0,86.3217,86.3907,86.1749,86.1922,39805.0
2022-08-11 14:35:00,99.85,99.85,99.75,99.76,12765.0,86.1836,86.1836,86.0972,86.1059,12765.0
2022-08-11 14:40:00,99.76,99.77,99.72,99.76,11956.0,86.1059,86.1145,86.0713,86.1059,11956.0
2022-08-11 14:45:00,99.77,99.77,99.67,99.68,20219.0,86.1145,86.1145,86.0282,86.0368,20219.0
2022-08-11 14:50:00,99.68,99.75,99.66,99.72,31581.0,86.0368,86.0972,86.0196,86.0713,31581.0
2022-08-11 14:55:00,99.73,99.79,99.72,99.78,20951.0,86.08,86.1318,86.0713,86.1231,20951.0
2022-08-11 15:00:00,99.76,99.77,99.63,99.65,27422.0,86.1059,86.1145,85.9937,86.0109,27422.0
2022-08-11 15:05:00,99.64,99.64,99.46,99.46,19812.0,86.0023,86.0023,85.8469,85.8469,19812.0
2022-08-11 15:10:00,99.46,99.56,99.42,99.43,42728.0,85.8469,85.9332,85.8124,85.821,42728.0
2022-08-11 15:15:00,99.42,99.46,99.35,99.44,19518.0,85.8124,85.8469,85.752,85.8297,19518.0
2022-08-11 15:20:00,99.44,99.5,99.39,99.49,31009.0,85.8297,85.8815,85.7865,85.8728,31009.0
2022-08-11 15:25:00,99.48,99.55,99.45,99.5,36964.0,85.8642,85.9246,85.8383,85.8815,36964.0
2022-08-11 15:30:00,99.5,99.55,99.47,99.53,52534.0,85.8815,85.9246,85.8556,85.9074,52534.0
2022-08-11 15:35:00,99.52,99.54,99.29,99.35,29216.0,85.8987,85.916,85.7002,85.752,29216.0
2022-08-11 15:40:00,99.39,99.43,99.33,99.33,20283.0,85.7865,85.821,85.7347,85.7347,20283.0
2022-08-11 15:45:00,99.35,99.35,99.23,99.33,40853.0,85.752,85.752,85.6484,85.7347,40853.0
2022-08-11 15:50:00,99.32,99.41,99.26,99.4,55717.0,85.7261,85.8038,85.6743,85.7951,55717.0
2022-08-11 15:55:00,99.4,99.5,99.4,99.47,166265.0,85.7951,85.8815,85.7951,85.8556,166265.0
2022-08-12 09:30:00,99.79,100.06,99.63,99.92,53529.0,86.1318,86.3648,85.9937,86.244,53529.0
2022-08-12 09:35:00,99.99,99.99,99.38,99.45,30807.0,86.3044,86.3044,85.7779,85.8383,30807.0
2022-08-12 09:40:00,99.42,99.6,99.32,99.49,18289.0,85.8124,85.9678,85.7261,85.8728,18289.0
2022-08-12 09:45:00,99.51,99.52,99.43,99.47,17269.0,85.8901,85.8987,85.821,85.8556,17269.0
2022-08-12 09:50:00,99.48,99.51,99.31,99.34,26813.0,85.8642,85.8901,85.7175,85.7434,26813.0
2022-08-12 09:55:00,99.35,99.42,99.28,99.34,17038.0,85.752,85.8124,85.6916,85.7434,17038.0
2022-08-12 10:00:00,99.28,99.28,99.04,99.07,29212.0,85.6916,85.6916,85.4844,85.5103,29212.0
2022-08-12 10:05:00,99.05,99.14,98.95,99.08,19872.0,85.4931,85.5707,85.4067,85.5189,19872.0
2022-08-12 10:10:00,99.02,99.12,98.92,98.93,29924.0,85.4672,85.5535,85.3808,85.3895,29924.0
2022-08-12 10:15:00,98.92,99.04,98.88,98.99,15693.0,85.3808,85.4844,85.3463,85.4413,15693.0
2022-08-12 10:20:00,98.95,99.11,98.92,98.94,40006.0,85.4067,85.5448,85.3808,85.3981,40006.0
2022-08-12 10:25:00,98.96,99.03,98.93,98.94,19811.0,85.4154,85.4758,85.3895,85.3981,19811.0
2022-08-12 10:30:00,98.96,99.05,98.93,98.99,16161.0,85.4154,85.4931,85.3895,85.4413,16161.0
2022-08-12 10:35:00,98.99,99.02,98.9,98.95,23644.0,85.4413,85.4672,85.3636,85.4067,23644.0
2022-08-12 10:40:00,98.97,99.03,98.94,98.97,16095.0,85.424,85.4758,85.3981,85.424,16095.0
2022-08-12 10:45:00,98.97,99.01,98.89,98.91,25448.0,85.424,85.4585,85.355,85.3722,25448.0
2022-08-12 10:50:00,98.89,98.91,98.71,98.71,13232.0,85.355,85.3722,85.1996,85.1996,13232.0
2022-08-12 10:55:00,98.71,98.87,98.67,98.82,31767.0,85.1996,85.3377,85.1651,85.2945,31767.0
2022-08-12 11:00:00,98.84,99.04,98.84,99.03,12698.0,85.3118,85.4844,85.3118,85.4758,12698.0
2022-08-12 11:05:00,99.05,99.06,98.96,98.98,19740.0,85.4931,85.5017,85.4154,85.4326,19740.0
2022-08-12 11:10:00,98.99,99.1,98.97,99.06,15263.0,85.4413,85.5362,85.424,85.5017,15263.0
2022-08-12 11:15:00,99.04,99.17,99.04,99.04,17445.0,85.4844,85.5966,85.4844,85.4844,17445.0
2022-08-12 11:20:00,99.06,99.2,99.06,99.18,9074.0,85.5017,85.6225,85.5017,85.6053,9074.0
2022-08-12 11:25:00,99.19,99.26,99.07,99.11,14377.0,85.6139,85.6743,85.5103,85.5448,14377.0
2022-08-12 11:30:00,99.11,99.17,99.1,99.13,11481.0,85.5448,85.5966,85.5362,85.5621,11481.0
2022-08-12 11:35:00,99.14,99.19,99.11,99.16,10193.0,85.5707,85.6139,85.5448,85.588,10193.0
2022-08-12 11:40:00,99.15,99.2,99.08,99.2,22606.0,85.5794,85.6225,85.5189,85.6225,22606.0
2022-08-12 11:45:00,99.18,99.22,99.16,99.21,25852.0,85.6053,85.6398,85.588,85.6312,25852.0
2022-08-12 11:50:00,99.22,99.31,99.18,99.28,20961.0,85.6398,85.7175,85.6053,85.6916,20961.0
2022-08-12 11:55:00,99.27,99.34,99.26,99.28,16911.0,85.6829,85.7434,85.6743,85.6916,16911.0
2022-08-12 12:00:00,99.27,99.31,99.23,99.27,8776.0,85.6829,85.7175,85.6484,85.6829,8776.0
2022-08-12 12:05:00,99.26,99.29,99.25,99.27,15290.0,85.6743,85.7002,85.6657,85.6829,15290.0
2022-08-12 12:10:00,99.26,99.28,99.21,99.22,11327.0,85.6743,85.6916,85.6312,85.6398,11327.0
2022-08-12 12:15:00,99.22,99.22,99.13,99.13,7074.0,85.6398,85.6398,85.5621,85.5621,7074.0
2022-08-12 12:20:00,99.13,99.13,99.08,99.09,13308.0,85.5621,85.5621,85.5189,85.5276,13308.0
2022-08-12 12:25:00,99.1,99.1,99.0,99.05,7700.0,85.5362,85.5362,85.4499,85.4931,7700.0
2022-08-12 12:30:00,99.05,99.05,98.95,98.96,11313.0,85.4931,85.4931,85.4067,85.4154,11313.0
2022-08-12 12:35:00,98.96,98.99,98.94,98.95,4583.0,85.4154,85.4413,85.3981,85.4067,4583.0
2022-08-12 12:40:00,98.96,98.99,98.95,98.98,8811.0,85.4154,85.4413,85.4067,85.4326,8811.0
2022-08-12 12:45:00,98.99,98.99,98.92,98.98,11404.0,85.4413,85.4413,85.3808,85.4326,11404.0
2022-08-12 12:50:00,98.96,99.04,98.96,98.98,6853.0,85.4154,85.4844,85.4154,85.4326,6853.0
2022-08-12 12:55:00,98.97,98.97,98.92,98.93,3668.0,85.424,85.424,85.3808,85.3895,3668.0
2022-08-12 13:00:00,98.92,98.93,98.88,98.91,15585.0,85.3808,85.3895,85.3463,85.3722,15585.0
2022-08-12 13:05:00,98.89,98.95,98.89,98.94,12832.0,85.355,85.4067,85.355,85.3981,12832.0
2022-08-12 13:10:00,98.92,98.92,98.86,98.89,9092.0,85.3808,85.3808,85.3291,85.355,9092.0
2022-08-12 13:15:00,98.9,98.95,98.89,98.92,14018.0,85.3636,85.4067,85.355,85.3808,14018.0
2022-08-12 13:20:00,98.92,98.94,98.88,98.93,9465.0,85.3808,85.3981,85.3463,85.3895,9465.0
2022-08-12 13:25:00,98.93,98.96,98.93,98.94,8343.0,85.3895,85.4154,85.3895,85.3981,8343.0
2022-08-12 13:30:00,98.94,99.0,98.94,98.99,18851.0,85.3981,85.4499,85.3981,85.4413,18851.0
2022-08-12 13:35:00,99.0,99.01,98.96,98.97,11037.0,85.4499,85.4585,85.4154,85.424,11037.0
2022-08-12 13:40:00,98.96,98.99,98.94,98.97,12086.0,85.4154,85.4413,85.3981,85.424,12086.0
2022-08-12 13:45:00,98.96,98.98,98.93,98.93,9256.0,85.4154,85.4326,85.3895,85.3895,9256.0
2022-08-12 13:50:00,98.93,98.98,98.92,98.96,10268.0,85.3895,85.4326,85.3808,85.4154,10268.0
2022-08-12 13:55:00,98.94,98.98,98.9,98.94,10161.0,85.3981,85.4326,85.3636,85.3981,10161.0
2022-08-12 14:00:00,98.94,98.94,98.83,98.86,9076.0,85.3981,85.3981,85.3032,85.3291,9076.0
2022-08-12 14:05:00,98.85,98.95,98.85,98.93,17828.0,85.3204,85.4067,85.3204,85.3895,17828.0
2022-08-12 14:10:00,98.93,98.95,98.85,98.87,6629.0,85.3895,85.4067,85.3204,85.3377,6629.0
2022-08-12 14:15:00,98.87,98.96,98.86,98.93,10472.0,85.3377,85.4154,85.3291,85.3895,10472.0
2022-08-12 14:20:00,98.94,98.95,98.88,98.93,15796.0,85.3981,85.4067,85.3463,85.3895,15796.0
2022-08-12 14:25:00,98.93,98.96,98.9,98.9,18496.0,85.3895,85.4154,85.3636,85.3636,18496.0
2022-08-12 14:30:00,98.89,99.02,98.89,99.0,18029.0,85.355,85.4672,85.355,85.4499,18029.0
2022-08-12 14:35:00,99.01,99.01,98.9,98.93,17590.0,85.4585,85.4585,85.3636,85.3895,17590.0
2022-08-12 14:40:00,98.93,98.94,98.9,98.91,6735.0,85.3895,85.3981,85.3636,85.3722,6735.0
2022-08-12 14:45:00,98.89,98.92,98.86,98.9,13525.0,85.355,85.3808,85.3291,85.3636,13525.0
2022-08-12 14:50:00,98.9,98.94,98.89,98.93,16036.0,85.3636,85.3981,85.355,85.3895,16036.0
2022-08-12 14:55:00,98.92,99.01,98.92,98.98,15958.0,85.3808,85.4585,85.3808,85.4326,15958.0
2022-08-12 15:00:00,98.98,99.18,98.98,99.18,18339.0,85.4326,85.6053,85.4326,85.6053,18339.0
2022-08-12 15:05:00,99.18,99.22,99.16,99.18,19131.0,85.6053,85.6398,85.588,85.6053,19131.0
2022-08-12 15:10:00,99.2,99.31,99.2,99.3,25624.0,85.6225,85.7175,85.6225,85.7088,25624.0
2022-08-12 15:15:00,99.3,99.32,99.27,99.29,23372.0,85.7088,85.7261,85.6829,85.7002,23372.0
2022-08-12 15:20:00,99.29,99.4,99.05,99.08,82554.0,85.7002,85.7951,85.4931,85.5189,82554.0
2022-08-12 15:25:00,99.08,99.11,99.02,99.08,52474.0,85.5189,85.5448,85.4672,85.5189,52474.0
2022-08-12 15:30:00,99.08,99.14,99.05,99.09,21687.0,85.5189,85.5707,85.4931,85.5276,21687.0
2022-08-12 15:35:00,99.1,99.22,99.09,99.2,29371.0,85.5362,85.6398,85.5276,85.6225,29371.0
2022-08-12 15:40:00,99.2,99.31,99.19,99.31,49493.0,85.6225,85.7175,85.6139,85.7175,49493.0
2022-08-12 15:45:00,99.3,99.3,99.22,99.23,82204.0,85.7088,85.7088,85.6398,85.6484,82204.0
2022-08-12 15:50:00,99.24,99.26,99.12,99.14,91735.0,85.657,85.6743,85.5535,85.5707,91735.0
2022-08-12 15:55:00,99.14,99.28,99.09,99.23,194476.0,85.5707,85.6916,85.5276,85.6484,194476.0
2022-08-15 09:30:00,99.38,99.86,99.27,99.27,78169.0,85.7779,86.1922,85.6829,85.6829,78169.0
2022-08-15 09:35:00,99.32,99.57,99.25,99.41,27046.0,85.7261,85.9419,85.6657,85.8038,27046.0
2022-08-15 09:40:00,99.4,99.77,99.39,99.49,34230.0,85.7951,86.1145,85.7865,85.8728,34230.0
2022-08-15 09:45:00,99.49,99.73,99.49,99.7,11615.0,85.8728,86.08,85.8728,86.0541,11615.0
2022-08-15 09:50:00,99.67,99.78,99.59,99.61,18268.0,86.0282,86.1231,85.9591,85.9764,18268.0
2022-08-15 09:55:00,99.57,99.79,99.51,99.74,19912.0,85.9419,86.1318,85.8901,86.0886,19912.0
2022-08-15 10:00:00,99.77,100.01,99.67,99.92,26010.0,86.1145,86.3217,86.0282,86.244,26010.0
2022-08-15 10:05:00,99.9,99.98,99.86,99.86,12832.0,86.2267,86.2958,86.1922,86.1922,12832.0
2022-08-15 10:10:00,99.86,99.92,99.8,99.88,11079.0,86.1922,86.244,86.1404,86.2094,11079.0
2022-08-15 10:15:00,99.89,99.91,99.77,99.77,6661.0,86.2181,86.2353,86.1145,86.1145,6661.0
2022-08-15 10:20:00,99.77,99.82,99.63,99.64,21838.0,86.1145,86.1577,85.9937,86.0023,21838.0
2022-08-15 10:25:00,99.64,99.64,99.56,99.57,15967.0,86.0023,86.0023,85.9332,85.9419,15967.0
2022-08-15 10:30:00,99.56,99.67,99.53,99.65,49990.0,85.9332,86.0282,85.9074,86.0109,49990.0
2022-08-15 10:35:00,99.65,99.66,99.44,99.61,29930.0,86.0109,86.0196,85.8297,85.9764,29930.0
2022-08-15 10:40:00,99.68,99.92,99.65,99.88,12785.0,86.0368,86.244,86.0109,86.2094,12785.0
2022-08-15 10:45:00,99.89,100.07,99.88,100.03,112147.0,86.2181,86.3734,86.2094,86.3389,112147.0
2022-08-15 10:50:00,100.06,100.22,100.04,100.14,17336.0,86.3648,86.5029,86.3476,86.4339,17336.0
2022-08-15 10:55:00,100.15,100.15,100.05,100.07,9107.0,86.4425,86.4425,86.3562,86.3734,9107.0
2022-08-15 11:00:00,100.08,100.24,100.07,100.23,8803.0,86.3821,86.5202,86.3734,86.5115,8803.0
2022-08-15 11:05:00,100.22,100.28,100.2,100.2,13737.0,86.5029,86.5547,86.4857,86.4857,13737.0
2022-08-15 11:10:00,100.2,100.21,100.01,100.06,113198.0,86.4857,86.4943,86.3217,86.3648,113198.0
2022-08-15 11:15:00,100.05,100.14,100.0,100.14,9056.0,86.3562,86.4339,86.313,86.4339,9056.0
2022-08-15 11:20:00,100.14,100.15,99.99,99.99,34207.0,86.4339,86.4425,86.3044,86.3044,34207.0
2022-08-15 11:25:00,100.0,100.08,99.92,100.07,118095.0,86.313,86.3821,86.244,86.3734,118095.0
2022-08-15 11:30:00,100.08,100.18,100.02,100.18,115095.0,86.3821,86.4684,86.3303,86.4684,115095.0
2022-08-15 11:35:00,100.22,100.25,100.13,100.16,111460.0,86.5029,86.5288,86.4252,86.4511,111460.0
2022-08-15 11:40:00,100.17,100.32,100.16,100.28,124434.0,86.4598,86.5892,86.4511,86.5547,124434.0
2022-08-15 11:45:00,100.27,100.36,100.26,100.35,11603.0,86.5461,86.6238,86.5374,86.6151,11603.0
2022-08-15 11:50:00,100.35,100.42,100.34,100.4,10457.0,86.6151,86.6755,86.6065,86.6583,10457.0
2022-08-15 11:55:00,100.41,100.5,100.37,100.38,13286.0,86.6669,86.7446,86.6324,86.641,13286.0
2022-08-15 12:00:00,100.38,100.46,100.35,100.46,8989.0,86.641,86.7101,86.6151,86.7101,8989.0
2022-08-15 12:05:00,100.44,100.44,100.36,100.39,7034.0,86.6928,86.6928,86.6238,86.6496,7034.0
2022-08-15 12:10:00,100.42,100.47,100.4,100.45,15102.0,86.6755,86.7187,86.6583,86.7014,15102.0
2022-08-15 12:15:00,100.44,100.49,100.4,100.47,10443.0,86.6928,86.736,86.6583,86.7187,10443.0
2022-08-15 12:20:00,100.48,100.66,100.46,100.66,26113.0,86.7273,86.8827,86.7101,86.8827,26113.0
2022-08-15 12:25:00,100.65,100.71,100.63,100.69,14546.0,86.8741,86.9258,86.8568,86.9086,14546.0
2022-08-15 12:30:00,100.7,100.86,100.67,100.84,16889.0,86.9172,87.0553,86.8913,87.0381,16889.0
2022-08-15 12:35:00,100.84,100.99,100.82,100.99,20111.0,87.0381,87.1675,87.0208,87.1675,20111.0
2022-08-15 12:40:00,100.99,100.99,100.64,100.64,186323.0,87.1675,87.1675,86.8654,86.8654,186323.0
2022-08-15 12:45:00,100.63,100.66,100.58,100.59,22428.0,86.8568,86.8827,86.8136,86.8223,22428.0
2022-08-15 12:50:00,100.6,100.76,100.6,100.71,53063.0,86.8309,86.969,86.8309,86.9258,53063.0
2022-08-15 12:55:00,100.71,100.71,100.59,100.61,10109.0,86.9258,86.9258,86.8223,86.8395,10109.0
2022-08-15 13:00:00,100.59,100.65,100.49,100.49,12442.0,86.8223,86.8741,86.736,86.736,12442.0
2022-08-15 13:05:00,100.5,100.56,100.49,100.5,31413.0,86.7446,86.7964,86.736,86.7446,31413.0
2022-08-15 13:10:00,100.5,100.53,100.44,100.48,33121.0,86.7446,86.7705,86.6928,86.7273,33121.0
2022-08-15 13:15:00,100.49,100.56,100.48,100.55,20650.0,86.736,86.7964,86.7273,86.7877,20650.0
2022-08-15 13:20:00,100.54,100.63,100.46,100.48,21754.0,86.7791,86.8568,86.7101,86.7273,21754.0
2022-08-15 13:25:00,100.46,100.54,100.45,100.5,35063.0,86.7101,86.7791,86.7014,86.7446,35063.0
2022-08-15 13:30:00,100.55,100.55,100.45,100.51,7573.0,86.7877,86.7877,86.7014,86.7532,7573.0
2022-08-15 13:35:00,100.51,100.56,100.47,100.52,20312.0,86.7532,86.7964,86.7187,86.7619,20312.0
2022-08-15 13:40:00,100.51,100.56,100.51,100.52,17620.0,86.7532,86.7964,86.7532,86.7619,17620.0
2022-08-15 13:45:00,100.53,100.67,100.52,100.66,18905.0,86.7705,86.8913,86.7619,86.8827,18905.0
2022-08-15 13:50:00,100.67,100.77,100.63,100.64,34306.0,86.8913,86.9776,86.8568,86.8654,34306.0
2022-08-15 13:55:00,100.65,100.71,100.63,100.68,10323.0,86.8741,86.9258,86.8568,86.9,10323.0
2022-08-15 14:00:00,100.69,100.75,100.69,100.74,13010.0,86.9086,86.9604,86.9086,86.9517,13010.0
2022-08-15 14:05:00,100.75,100.83,100.73,100.8,39707.0,86.9604,87.0294,86.9431,87.0035,39707.0
2022-08-15 14:10:00,100.8,100.81,100.71,100.79,28525.0,87.0035,87.0122,86.9258,86.9949,28525.0
2022-08-15 14:15:00,100.8,100.86,100.78,100.84,17793.0,87.0035,87.0553,86.9863,87.0381,17793.0
2022-08-15 14:20:00,100.84,100.9,100.83,100.86,17599.0,87.0381,87.0898,87.0294,87.0553,17599.0
2022-08-15 14:25:00,100.87,100.91,100.83,100.87,18769.0,87.0639,87.0985,87.0294,87.0639,18769.0
2022-08-15 14:30:00,100.85,100.88,100.84,100.85,15821.0,87.0467,87.0726,87.0381,87.0467,15821.0
2022-08-15 14:35:00,100.86,100.88,100.83,100.87,9003.0,87.0553,87.0726,87.0294,87.0639,9003.0
2022-08-15 14:40:00,100.87,100.87,100.8,100.84,29055.0,87.0639,87.0639,87.0035,87.0381,29055.0
2022-08-15 14:45:00,100.84,100.91,100.76,100.9,108605.0,87.0381,87.0985,86.969,87.0898,108605.0
2022-08-15 14:50:00,100.89,101.03,100.87,101.01,56785.0,87.0812,87.202,87.0639,87.1848,56785.0
2022-08-15 14:55:00,101.02,101.04,100.97,101.02,24710.0,87.1934,87.2107,87.1503,87.1934,24710.0
2022-08-15 15:00:00,101.02,101.08,100.99,100.99,18272.0,87.1934,87.2452,87.1675,87.1675,18272.0
2022-08-15 15:05:00,100.98,101.04,100.96,100.99,40956.0,87.1589,87.2107,87.1416,87.1675,40956.0
2022-08-15 15:10:00,100.98,101.11,100.98,101.03,39877.0,87.1589,87.2711,87.1589,87.202,39877.0
2022-08-15 15:15:00,101.04,101.07,101.02,101.04,25406.0,87.2107,87.2366,87.1934,87.2107,25406.0
2022-08-15 15:20:00,101.04,101.1,100.99,101.0,35519.0,87.2107,87.2625,87.1675,87.1762,35519.0
2022-08-15 15:25:00,101.0,101.01,100.91,100.95,66898.0,87.1762,87.1848,87.0985,87.133,66898.0
2022-08-15 15:30:00,100.95,100.95,100.75,100.76,69753.0,87.133,87.133,86.9604,86.969,69753.0
2022-08-15 15:35:00,100.76,100.9,100.69,100.87,77796.0,86.969,87.0898,86.9086,87.0639,77796.0
2022-08-15 15:40:00,100.86,100.86,100.73,100.73,76783.0,87.0553,87.0553,86.9431,86.9431,76783.0
2022-08-15 15:45:00,100.73,100.87,100.69,100.87,38360.0,86.9431,87.0639,86.9086,87.0639,38360.0
2022-08-15 15:50:00,100.87,100.89,100.71,100.74,65673.0,87.0639,87.0812,86.9258,86.9517,65673.0
2022-08-15 15:55:00,100.73,101.01,100.66,101.0,277942.0,86.9431,87.1848,86.8827,87.1762,277942.0
2022-08-16 09:30:00,101.05,101.08,100.73,100.96,47442.0,87.2193,87.2452,86.9431,87.1416,47442.0
2022-08-16 09:35:00,101.0,101.11,100.94,101.11,11178.0,87.1762,87.2711,87.1244,87.2711,11178.0
2022-08-16 09:40:00,101.09,101.14,100.96,101.11,27789.0,87.2538,87.297,87.1416,87.2711,27789.0
2022-08-16 09:45:00,101.12,101.16,101.0,101.13,27259.0,87.2797,87.3143,87.1762,87.2884,27259.0
2022-08-16 09:50:00,101.15,101.33,101.11,101.26,22868.0,87.3056,87.461,87.2711,87.4006,22868.0
2022-08-16 09:55:00,101.31,101.53,101.25,101.53,32349.0,87.4437,87.6336,87.3919,87.6336,32349.0
2022-08-16 10:00:00,101.53,101.69,101.51,101.62,28028.0,87.6336,87.7717,87.6164,87.7113,28028.0
2022-08-16 10:05:00,101.61,101.83,101.59,101.83,22617.0,87.7027,87.8926,87.6854,87.8926,22617.0
2022-08-16 10:10:00,101.82,101.92,101.76,101.92,43282.0,87.8839,87.9702,87.8321,87.9702,43282.0
2022-08-16 10:15:00,101.92,102.09,101.91,102.09,35446.0,87.9702,88.117,87.9616,88.117,35446.0
2022-08-16 10:20:00,102.07,102.11,101.94,101.98,25527.0,88.0997,88.1342,87.9875,88.022,25527.0
2022-08-16 10:25:00,101.97,102.11,101.89,102.06,22823.0,88.0134,88.1342,87.9443,88.0911,22823.0
2022-08-16 10:30:00,102.08,102.14,102.0,102.09,27391.0,88.1083,88.1601,88.0393,88.117,27391.0
2022-08-16 10:35:00,102.1,102.18,102.1,102.15,17073.0,88.1256,88.1946,88.1256,88.1688,17073.0
2022-08-16 10:40:00,102.15,102.19,102.0,102.01,78035.0,88.1688,88.2033,88.0393,88.0479,78035.0
2022-08-16 10:45:00,102.01,102.11,101.91,102.05,24074.0,88.0479,88.1342,87.9616,88.0824,24074.0
2022-08-16 10:50:00,102.05,102.05,101.94,101.99,16686.0,88.0824,88.0824,87.9875,88.0307,16686.0
2022-08-16 10:55:00,101.99,102.01,101.9,102.0,15533.0,88.0307,88.0479,87.953,88.0393,15533.0
2022-08-16 11:00:00,101.99,101.99,101.74,101.8,15639.0,88.0307,88.0307,87.8149,87.8667,15639.0
2022-08-16 11:05:00,101.8,101.84,101.72,101.77,31257.0,87.8667,87.9012,87.7976,87.8408,31257.0
2022-08-16 11:10:00,101.78,101.79,101.65,101.75,17253.0,87.8494,87.858,87.7372,87.8235,17253.0
2022-08-16 11:15:00,101.74,101.84,101.66,101.84,14812.0,87.8149,87.9012,87.7458,87.9012,14812.0
2022-08-16 11:20:00,101.85,101.97,101.83,101.94,28236.0,87.9098,88.0134,87.8926,87.9875,28236.0
2022-08-16 11:25:00,101.94,101.94,101.61,101.61,24875.0,87.9875,87.9875,87.7027,87.7027,24875.0
2022-08-16 11:30:00,101.61,101.75,101.59,101.67,29620.0,87.7027,87.8235,87.6854,87.7545,29620.0
2022-08-16 11:35:00,101.67,101.7,101.57,101.67,27398.0,87.7545,87.7803,87.6681,87.7545,27398.0
2022-08-16 11:40:00,101.67,101.67,101.59,101.65,11056.0,87.7545,87.7545,87.6854,87.7372,11056.0
2022-08-16 11:45:00,101.65,101.8,101.59,101.76,53213.0,87.7372,87.8667,87.6854,87.8321,53213.0
2022-08-16 11:50:00,101.79,101.79,101.7,101.75,19531.0,87.858,87.858,87.7803,87.8235,19531.0
2022-08-16 11:55:00,101.73,101.79,101.69,101.79,23191.0,87.8062,87.858,87.7717,87.858,23191.0
2022-08-16 12:00:00,101.79,101.98,101.69,101.98,60600.0,87.858,88.022,87.7717,88.022,60600.0
2022-08-16 12:05:00,101.97,101.98,101.8,101.88,43847.0,88.0134,88.022,87.8667,87.9357,43847.0
2022-08-16 12:10:00,101.89,101.98,101.88,101.94,88296.0,87.9443,88.022,87.9357,87.9875,88296.0
2022-08-16 12:15:00,101.92,102.0,101.9,102.0,21391.0,87.9702,88.0393,87.953,88.0393,21391.0
2022-08-16 12:20:00,101.99,102.07,101.95,102.04,18419.0,88.0307,88.0997,87.9961,88.0738,18419.0
2022-08-16 12:25:00,102.06,102.08,101.93,101.93,37785.0,88.0911,88.1083,87.9789,87.9789,37785.0
2022-08-16 12:30:00,101.91,101.92,101.8,101.89,10682.0,87.9616,87.9702,87.8667,87.9443,10682.0
2022-08-16 12:35:00,101.88,101.89,101.83,101.88,9323.0,87.9357,87.9443,87.8926,87.9357,9323.0
2022-08-16 12:40:00,101.88,101.88,101.81,101.85,5830.0,87.9357,87.9357,87.8753,87.9098,5830.0
2022-08-16 12:45:00,101.86,101.93,101.68,101.69,160614.0,87.9184,87.9789,87.7631,87.7717,160614.0
2022-08-16 12:50:00,101.67,101.68,101.55,101.56,10456.0,87.7545,87.7631,87.6509,87.6595,10456.0
2022-08-16 12:55:00,101.56,101.67,101.55,101.66,14870.0,87.6595,87.7545,87.6509,87.7458,14870.0
2022-08-16 13:00:00,101.68,101.72,101.63,101.69,21560.0,87.7631,87.7976,87.7199,87.7717,21560.0
2022-08-16 13:05:00,101.7,101.9,101.7,101.83,39089.0,87.7803,87.953,87.7803,87.8926,39089.0
2022-08-16 13:10:00,101.85,101.85,101.7,101.7,14535.0,87.9098,87.9098,87.7803,87.7803,14535.0
2022-08-16 13:15:00,101.71,101.71,101.63,101.68,10005.0,87.789,87.789,87.7199,87.7631,10005.0
2022-08-16 13:20:00,101.67,101.7,101.62,101.67,11742.0,87.7545,87.7803,87.7113,87.7545,11742.0
2022-08-16 13:25:00,101.67,101.67,101.59,101.61,6599.0,87.7545,87.7545,87.6854,87.7027,6599.0
2022-08-16 13:30:00,101.62,101.62,101.43,101.47,15082.0,87.7113,87.7113,87.5473,87.5818,15082.0
2022-08-16 13:35:00,101.48,101.63,101.45,101.63,15705.0,87.5905,87.7199,87.5646,87.7199,15705.0
2022-08-16 13:40:00,101.63,101.7,101.58,101.64,22867.0,87.7199,87.7803,87.6768,87.7286,22867.0
2022-08-16 13:45:00,101.65,101.71,101.61,101.61,32423.0,87.7372,87.789,87.7027,87.7027,32423.0
2022-08-16 13:50:00,101.59,101.68,101.57,101.65,7201.0,87.6854,87.7631,87.6681,87.7372,7201.0
2022-08-16 13:55:00,101.66,101.71,101.58,101.7,10477.0,87.7458,87.789,87.6768,87.7803,10477.0
2022-08-16 14:00:00,101.67,101.71,101.63,101.66,11308.0,87.7545,87.789,87.7199,87.7458,11308.0
2022-08-16 14:05:00,101.67,101.68,101.61,101.68,16167.0,87.7545,87.7631,87.7027,87.7631,16167.0
2022-08-16 14:10:00,101.68,101.68,101.56,101.58,15625.0,87.7631,87.7631,87.6595,87.6768,15625.0
2022-08-16 14:15:00,101.58,101.61,101.47,101.49,8045.0,87.6768,87.7027,87.5818,87.5991,8045.0
2022-08-16 14:20:00,101.47,101.48,101.41,101.47,9054.0,87.5818,87.5905,87.53,87.5818,9054.0
2022-08-16 14:25:00,101.47,101.63,101.47,101.62,41172.0,87.5818,87.7199,87.5818,87.7113,41172.0
2022-08-16 14:30:00,101.6,101.67,101.56,101.67,18259.0,87.694,87.7545,87.6595,87.7545,18259.0
2022-08-16 14:35:00,101.66,101.71,101.64,101.64,45111.0,87.7458,87.789,87.7286,87.7286,45111.0
2022-08-16 14:40:00,101.62,101.63,101.52,101.56,14147.0,87.7113,87.7199,87.625,87.6595,14147.0
2022-08-16 14:45:00,101.56,101.57,101.42,101.44,15219.0,87.6595,87.6681,87.5387,87.5559,15219.0
2022-08-16 14:50:00,101.45,101.62,101.38,101.61,63170.0,87.5646,87.7113,87.5041,87.7027,63170.0
2022-08-16 14:55:00,101.61,101.72,101.6,101.72,16179.0,87.7027,87.7976,87.694,87.7976,16179.0
2022-08-16 15:00:00,101.71,101.71,101.61,101.67,16568.0,87.789,87.789,87.7027,87.7545,16568.0
2022-08-16 15:05:00,101.66,101.71,101.64,101.69,13907.0,87.7458,87.789,87.7286,87.7717,13907.0
2022-08-16 15:10:00,101.69,101.69,101.63,101.63,13726.0,87.7717,87.7717,87.7199,87.7199,13726.0
2022-08-16 15:15:00,101.64,101.65,101.55,101.64,18819.0,87.7286,87.7372,87.6509,87.7286,18819.0
2022-08-16 15:20:00,101.64,101.66,101.59,101.61,22172.0,87.7286,87.7458,87.6854,87.7027,22172.0
2022-08-16 15:25:00,101.62,101.7,101.6,101.69,23092.0,87.7113,87.7803,87.694,87.7717,23092.0
2022-08-16 15:30:00,101.69,101.71,101.59,101.61,27137.0,87.7717,87.789,87.6854,87.7027,27137.0
2022-08-16 15:35:00,101.6,101.63,101.58,101.58,22361.0,87.694,87.7199,87.6768,87.6768,22361.0
2022-08-16 15:40:00,101.57,101.62,101.55,101.59,22677.0,87.6681,87.7113,87.6509,87.6854,22677.0
2022-08-16 15:45:00,101.6,101.7,101.59,101.66,45064.0,87.694,87.7803,87.6854,87.7458,45064.0
2022-08-16 15:50:00,101.66,101.84,101.65,101.8,73331.0,87.7458,87.9012,87.7372,87.8667,73331.0
2022-08-16 15:55:00,101.8,101.83,101.7,101.75,189875.0,87.8667,87.8926,87.7803,87.8235,189875.0
2022-08-17 09:30:00,101.55,101.85,101.55,101.6,49786.0,87.6509,87.9098,87.6509,87.694,49786.0
2022-08-17 09:35:00,101.57,101.6,101.35,101.42,28819.0,87.6681,87.694,87.4783,87.5387,28819.0
2022-08-17 09:40:00,101.49,101.68,101.45,101.58,11785.0,87.5991,87.7631,87.5646,87.6768,11785.0
2022-08-17 09:45:00,101.57,101.87,101.55,101.79,12993.0,87.6681,87.9271,87.6509,87.858,12993.0
2022-08-17 09:50:00,101.79,102.02,101.77,101.89,25314.0,87.858,88.0565,87.8408,87.9443,25314.0
2022-08-17 09:55:00,101.89,101.89,101.69,101.72,10759.0,87.9443,87.9443,87.7717,87.7976,10759.0
2022-08-17 10:00:00,101.7,101.85,101.68,101.72,17541.0,87.7803,87.9098,87.7631,87.7976,17541.0
2022-08-17 10:05:00,101.7,101.86,101.67,101.84,8798.0,87.7803,87.9184,87.7545,87.9012,8798.0
2022-08-17 10:10:00,101.79,101.82,101.65,101.77,15769.0,87.858,87.8839,87.7372,87.8408,15769.0
2022-08-17 10:15:00,101.79,101.92,101.77,101.82,20053.0,87.858,87.9702,87.8408,87.8839,20053.0
2022-08-17 10:20:00,101.84,101.86,101.76,101.76,6840.0,87.9012,87.9184,87.8321,87.8321,6840.0
2022-08-17 10:25:00,101.75,101.87,101.71,101.87,70410.0,87.8235,87.9271,87.789,87.9271,70410.0
2022-08-17 10:30:00,101.9,102.03,101.83,101.89,17329.0,87.953,88.0652,87.8926,87.9443,17329.0
2022-08-17 10:35:00,101.88,101.9,101.81,101.9,8555.0,87.9357,87.953,87.8753,87.953,8555.0
2022-08-17 10:40:00,101.88,101.89,101.74,101.8,12059.0,87.9357,87.9443,87.8149,87.8667,12059.0
2022-08-17 10:45:00,101.81,101.91,101.8,101.91,10054.0,87.8753,87.9616,87.8667,87.9616,10054.0
2022-08-17 10:50:00,101.89,101.92,101.79,101.8,9338.0,87.9443,87.9702,87.858,87.8667,9338.0
2022-08-17 10:55:00,101.79,101.85,101.72,101.79,26082.0,87.858,87.9098,87.7976,87.858,26082.0
2022-08-17 11:00:00,101.8,101.85,101.8,101.85,18055.0,87.8667,87.9098,87.8667,87.9098,18055.0
2022-08-17 11:05:00,101.83,101.91,101.8,101.87,16722.0,87.8926,87.9616,87.8667,87.9271,16722.0
2022-08-17 11:10:00,101.85,101.85,101.75,101.75,15532.0,87.9098,87.9098,87.8235,87.8235,15532.0
2022-08-17 11:15:00,101.74,101.8,101.71,101.73,20324.0,87.8149,87.8667,87.789,87.8062,20324.0
2022-08-17 11:20:00,101.73,101.73,101.61,101.61,13264.0,87.8062,87.8062,87.7027,87.7027,13264.0
2022-08-17 11:25:00,101.63,101.66,101.57,101.57,15442.0,87.7199,87.7458,87.6681,87.6681,15442.0
2022-08-17 11:30:00,101.58,101.63,101.5,101.53,16473.0,87.6768,87.7199,87.6077,87.6336,16473.0
2022-08-17 11:35:00,101.53,101.57,101.46,101.46,4704.0,87.6336,87.6681,87.5732,87.5732,4704.0
2022-08-17 11:40:00,101.45,101.46,101.36,101.39,8269.0,87.5646,87.5732,87.4869,87.5128,8269.0
2022-08-17 11:45:00,101.38,101.4,101.23,101.27,10310.0,87.5041,87.5214,87.3747,87.4092,10310.0
2022-08-17 11:50:00,101.28,101.48,101.27,101.46,6185.0,87.4178,87.5905,87.4092,87.5732,6185.0
2022-08-17 11:55:00,101.43,101.45,101.3,101.32,8472.0,87.5473,87.5646,87.4351,87.4524,8472.0
2022-08-17 12:00:00,101.29,101.52,101.25,101.49,26565.0,87.4265,87.625,87.3919,87.5991,26565.0
2022-08-17 12:05:00,101.5,101.53,101.48,101.5,16553.0,87.6077,87.6336,87.5905,87.6077,16553.0
2022-08-17 12:10:00,101.5,101.58,101.49,101.54,10272.0,87.6077,87.6768,87.5991,87.6422,10272.0
2022-08-17 12:15:00,101.54,101.62,101.54,101.62,3769.0,87.6422,87.7113,87.6422,87.7113,3769.0
2022-08-17 12:20:00,101.62,101.62,101.56,101.59,13088.0,87.7113,87.7113,87.6595,87.6854,13088.0
2022-08-17 12:25:00,101.6,101.64,101.49,101.51,39634.0,87.694,87.7286,87.5991,87.6164,39634.0
2022-08-17 12:30:00,101.52,101.55,101.5,101.54,45422.0,87.625,87.6509,87.6077,87.6422,45422.0
2022-08-17 12:35:00,101.54,101.56,101.5,101.51,11423.0,87.6422,87.6595,87.6077,87.6164,11423.0
2022-08-17 12:40:00,101.51,101.51,101.4,101.4,11069.0,87.6164,87.6164,87.5214,87.5214,11069.0
2022-08-17 12:45:00,101.4,101.42,101.37,101.39,13380.0,87.5214,87.5387,87.4955,87.5128,13380.0
2022-08-17 12:50:00,101.4,101.52,101.4,101.49,18509.0,87.5214,87.625,87.5214,87.5991,18509.0
2022-08-17 12:55:00,101.49,101.52,101.47,101.5,11192.0,87.5991,87.625,87.5818,87.6077,11192.0
2022-08-17 13:00:00,101.49,101.51,101.43,101.48,10458.0,87.5991,87.6164,87.5473,87.5905,10458.0
2022-08-17 13:05:00,101.48,101.52,101.48,101.49,11221.0,87.5905,87.625,87.5905,87.5991,11221.0
2022-08-17 13:10:00,101.5,101.52,101.49,101.51,14177.0,87.6077,87.625,87.5991,87.6164,14177.0
2022-08-17 13:15:00,101.52,101.54,101.47,101.49,13162.0,87.625,87.6422,87.5818,87.5991,13162.0
2022-08-17 13:20:00,101.49,101.54,101.48,101.5,9902.0,87.5991,87.6422,87.5905,87.6077,9902.0
2022-08-17 13:25:00,101.5,101.54,101.48,101.49,15911.0,87.6077,87.6422,87.5905,87.5991,15911.0
2022-08-17 13:30:00,101.46,101.53,101.46,101.52,28627.0,87.5732,87.6336,87.5732,87.625,28627.0
2022-08-17 13:35:00,101.54,101.58,101.5,101.58,11517.0,87.6422,87.6768,87.6077,87.6768,11517.0
2022-08-17 13:40:00,101.58,101.72,101.58,101.67,13398.0,87.6768,87.7976,87.6768,87.7545,13398.0
2022-08-17 13:45:00,101.66,101.75,101.62,101.75,6298.0,87.7458,87.8235,87.7113,87.8235,6298.0
2022-08-17 13:50:00,101.75,101.8,101.74,101.75,8804.0,87.8235,87.8667,87.8149,87.8235,8804.0
2022-08-17 13:55:00,101.76,101.81,101.73,101.77,9889.0,87.8321,87.8753,87.8062,87.8408,9889.0
2022-08-17 14:00:00,101.77,101.87,101.65,101.68,23070.0,87.8408,87.9271,87.7372,87.7631,23070.0
2022-08-17 14:05:00,101.7,101.72,101.53,101.6,15799.0,87.7803,87.7976,87.6336,87.694,15799.0
2022-08-17 14:10:00,101.59,101.61,101.49,101.56,14167.0,87.6854,87.7027,87.5991,87.6595,14167.0
2022-08-17 14:15:00,101.6,101.65,101.48,101.56,19937.0,87.694,87.7372,87.5905,87.6595,19937.0
2022-08-17 14:20:00,101.56,101.56,101.42,101.46,14269.0,87.6595,87.6595,87.5387,87.5732,14269.0
2022-08-17 14:25:00,101.45,101.51,101.4,101.51,8240.0,87.5646,87.6164,87.5214,87.6164,8240.0
2022-08-17 14:30:00,101.51,101.56,101.45,101.54,17913.0,87.6164,87.6595,87.5646,87.6422,17913.0
2022-08-17 14:35:00,101.53,101.59,101.47,101.54,42525.0,87.6336,87.6854,87.5818,87.6422,42525.0
2022-08-17 14:40:00,101.55,101.57,101.45,101.54,54947.0,87.6509,87.6681,87.5646,87.6422,54947.0
2022-08-17 14:45:00,101.54,101.56,101.47,101.51,30810.0,87.6422,87.6595,87.5818,87.6164,30810.0
2022-08-17 14:50:00,101.51,101.52,101.46,101.47,11793.0,87.6164,87.625,87.5732,87.5818,11793.0
2022-08-17 14:55:00,101.48,101.52,101.43,101.44,13974.0,87.5905,87.625,87.5473,87.5559,13974.0
2022-08-17 15:00:00,101.43,101.5,101.4,101.45,102694.0,87.5473,87.6077,87.5214,87.5646,102694.0
2022-08-17 15:05:00,101.45,101.57,101.44,101.47,52932.0,87.5646,87.6681,87.5559,87.5818,52932.0
2022-08-17 15:10:00,101.48,101.5,101.3,101.35,13439.0,87.5905,87.6077,87.4351,87.4783,13439.0
2022-08-17 15:15:00,101.35,101.36,101.24,101.24,12387.0,87.4783,87.4869,87.3833,87.3833,12387.0
2022-08-17 15:20:00,101.23,101.31,101.23,101.31,9926.0,87.3747,87.4437,87.3747,87.4437,9926.0
2022-08-17 15:25:00,101.31,101.38,101.27,101.33,17552.0,87.4437,87.5041,87.4092,87.461,17552.0
2022-08-17 15:30:00,101.32,101.37,101.29,101.31,21455.0,87.4524,87.4955,87.4265,87.4437,21455.0
2022-08-17 15:35:00,101.3,101.3,101.2,101.21,16645.0,87.4351,87.4351,87.3488,87.3574,16645.0
2022-08-17 15:40:00,101.22,101.24,101.16,101.19,19555.0,87.366,87.3833,87.3143,87.3401,19555.0
2022-08-17 15:45:00,101.18,101.18,100.98,100.98,38023.0,87.3315,87.3315,87.1589,87.1589,38023.0
2022-08-17 15:50:00,100.99,101.25,100.98,101.23,51698.0,87.1675,87.3919,87.1589,87.3747,51698.0
2022-08-17 15:55:00,101.23,101.28,101.15,101.19,140357.0,87.3747,87.4178,87.3056,87.3401,140357.0
2022-08-18 09:30:00,101.14,101.25,100.99,101.09,59908.0,87.297,87.3919,87.1675,87.2538,59908.0
2022-08-18 09:35:00,101.08,101.15,100.92,100.98,15087.0,87.2452,87.3056,87.1071,87.1589,15087.0
2022-08-18 09:40:00,100.98,100.98,100.82,100.85,9125.0,87.1589,87.1589,87.0208,87.0467,9125.0
2022-08-18 09:45:00,100.85,100.87,100.7,100.71,15184.0,87.0467,87.0639,86.9172,86.9258,15184.0
2022-08-18 09:50:00,100.8,100.96,100.77,100.96,6246.0,87.0035,87.1416,86.9776,87.1416,6246.0
2022-08-18 09:55:00,100.95,101.18,100.91,101.12,14588.0,87.133,87.3315,87.0985,87.2797,14588.0
2022-08-18 10:00:00,101.11,101.19,101.01,101.15,5675.0,87.2711,87.3401,87.1848,87.3056,5675.0
2022-08-18 10:05:00,101.08,101.08,100.96,100.98,11344.0,87.2452,87.2452,87.1416,87.1589,11344.0
2022-08-18 10:10:00,100.97,100.98,100.82,100.95,11282.0,87.1503,87.1589,87.0208,87.133,11282.0
2022-08-18 10:15:00,100.93,100.97,100.89,100.91,5228.0,87.1157,87.1503,87.0812,87.0985,5228.0
2022-08-18 10:20:00,100.89,100.9,100.77,100.8,9915.0,87.0812,87.0898,86.9776,87.0035,9915.0
2022-08-18 10:25:00,100.84,100.92,100.83,100.88,9871.0,87.0381,87.1071,87.0294,87.0726,9871.0
2022-08-18 10:30:00,100.89,100.89,100.72,100.77,6782.0,87.0812,87.0812,86.9345,86.9776,6782.0
2022-08-18 10:35:00,100.78,100.82,100.75,100.81,6324.0,86.9863,87.0208,86.9604,87.0122,6324.0
2022-08-18 10:40:00,100.81,100.89,100.7,100.73,15482.0,87.0122,87.0812,86.9172,86.9431,15482.0
2022-08-18 10:45:00,100.71,100.89,100.71,100.87,7910.0,86.9258,87.0812,86.9258,87.0639,7910.0
2022-08-18 10:50:00,100.88,100.88,100.72,100.75,6861.0,87.0726,87.0726,86.9345,86.9604,6861.0
2022-08-18 10:55:00,100.74,100.75,100.67,100.69,12675.0,86.9517,86.9604,86.8913,86.9086,12675.0
2022-08-18 11:00:00,100.67,100.69,100.62,100.64,13185.0,86.8913,86.9086,86.8482,86.8654,13185.0
2022-08-18 11:05:00,100.65,100.68,100.59,100.62,13209.0,86.8741,86.9,86.8223,86.8482,13209.0
2022-08-18 11:10:00,100.61,100.61,100.49,100.53,11583.0,86.8395,86.8395,86.736,86.7705,11583.0
2022-08-18 11:15:00,100.53,100.62,100.51,100.54,12106.0,86.7705,86.8482,86.7532,86.7791,12106.0
2022-08-18 11:20:00,100.56,100.64,100.55,100.61,15160.0,86.7964,86.8654,86.7877,86.8395,15160.0
2022-08-18 11:25:00,100.62,100.66,100.57,100.66,15883.0,86.8482,86.8827,86.805,86.8827,15883.0
2022-08-18 11:30:00,100.67,100.72,100.59,100.59,12898.0,86.8913,86.9345,86.8223,86.8223,12898.0
2022-08-18 11:35:00,100.59,100.69,100.57,100.59,19652.0,86.8223,86.9086,86.805,86.8223,19652.0
2022-08-18 11:40:00,100.61,100.68,100.61,100.67,7661.0,86.8395,86.9,86.8395,86.8913,7661.0
2022-08-18 11:45:00,100.67,100.72,100.64,100.71,10818.0,86.8913,86.9345,86.8654,86.9258,10818.0
2022-08-18 11:50:00,100.72,100.74,100.61,100.61,8667.0,86.9345,86.9517,86.8395,86.8395,8667.0
2022-08-18 11:55:00,100.61,100.61,100.45,100.48,10155.0,86.8395,86.8395,86.7014,86.7273,10155.0
2022-08-18 12:00:00,100.48,100.55,100.46,100.46,12944.0,86.7273,86.7877,86.7101,86.7101,12944.0
2022-08-18 12:05:00,100.46,100.49,100.44,100.48,2834.0,86.7101,86.736,86.6928,86.7273,2834.0
2022-08-18 12:10:00,100.52,100.53,100.48,100.5,10903.0,86.7619,86.7705,86.7273,86.7446,10903.0
2022-08-18 12:15:00,100.52,100.57,100.51,100.51,6797.0,86.7619,86.805,86.7532,86.7532,6797.0
2022-08-18 12:20:00,100.53,100.54,100.41,100.44,7182.0,86.7705,86.7791,86.6669,86.6928,7182.0
2022-08-18 12:25:00,100.44,100.52,100.38,100.39,9321.0,86.6928,86.7619,86.641,86.6496,9321.0
2022-08-18 12:30:00,100.37,100.43,100.34,100.4,5391.0,86.6324,86.6842,86.6065,86.6583,5391.0
2022-08-18 12:35:00,100.39,100.41,100.34,100.37,3422.0,86.6496,86.6669,86.6065,86.6324,3422.0
2022-08-18 12:40:00,100.36,100.37,100.27,100.28,8647.0,86.6238,86.6324,86.5461,86.5547,8647.0
2022-08-18 12:45:00,100.27,100.32,100.23,100.29,7885.0,86.5461,86.5892,86.5115,86.5633,7885.0
2022-08-18 12:50:00,100.27,100.27,100.16,100.18,8052.0,86.5461,86.5461,86.4511,86.4684,8052.0
2022-08-18 12:55:00,100.21,100.21,100.15,100.19,7709.0,86.4943,86.4943,86.4425,86.477,7709.0
2022-08-18 13:00:00,100.19,100.24,100.17,100.2,6601.0,86.477,86.5202,86.4598,86.4857,6601.0
2022-08-18 13:05:00,100.2,100.29,100.19,100.28,5504.0,86.4857,86.5633,86.477,86.5547,5504.0
2022-08-18 13:10:00,100.29,100.3,100.24,100.3,10038.0,86.5633,86.572,86.5202,86.572,10038.0
2022-08-18 13:15:00,100.28,100.3,100.26,100.28,7836.0,86.5547,86.572,86.5374,86.5547,7836.0
2022-08-18 13:20:00,100.28,100.31,100.25,100.26,16794.0,86.5547,86.5806,86.5288,86.5374,16794.0
2022-08-18 13:25:00,100.27,100.27,100.2,100.2,6612.0,86.5461,86.5461,86.4857,86.4857,6612.0
2022-08-18 13:30:00,100.2,100.24,100.15,100.18,5696.0,86.4857,86.5202,86.4425,86.4684,5696.0
2022-08-18 13:35:00,100.18,100.31,100.16,100.3,12332.0,86.4684,86.5806,86.4511,86.572,12332.0
2022-08-18 13:40:00,100.31,100.34,100.2,100.2,9533.0,86.5806,86.6065,86.4857,86.4857,9533.0
2022-08-18 13:45:00,100.21,100.22,100.14,100.16,8374.0,86.4943,86.5029,86.4339,86.4511,8374.0
2022-08-18 13:50:00,100.18,100.2,100.13,100.15,6475.0,86.4684,86.4857,86.4252,86.4425,6475.0
2022-08-18 13:55:00,100.17,100.22,100.08,100.15,6614.0,86.4598,86.5029,86.3821,86.4425,6614.0
2022-08-18 14:00:00,100.18,100.23,100.14,100.18,10307.0,86.4684,86.5115,86.4339,86.4684,10307.0
2022-08-18 14:05:00,100.18,100.23,100.16,100.23,11468.0,86.4684,86.5115,86.4511,86.5115,11468.0
2022-08-18 14:10:00,100.23,100.26,100.21,100.23,12872.0,86.5115,86.5374,86.4943,86.5115,12872.0
2022-08-18 14:15:00,100.24,100.3,100.23,100.26,11423.0,86.5202,86.572,86.5115,86.5374,11423.0
2022-08-18 14:20:00,100.26,100.31,100.26,100.31,7945.0,86.5374,86.5806,86.5374,86.5806,7945.0
2022-08-18 14:25:00,100.32,100.42,100.29,100.4,13931.0,86.5892,86.6755,86.5633,86.6583,13931.0
2022-08-18 14:30:00,100.4,100.41,100.29,100.35,9233.0,86.6583,86.6669,86.5633,86.6151,9233.0
2022-08-18 14:35:00,100.34,100.43,100.34,100.39,10356.0,86.6065,86.6842,86.6065,86.6496,10356.0
2022-08-18 14:40:00,100.39,100.48,100.39,100.47,15831.0,86.6496,86.7273,86.6496,86.7187,15831.0
2022-08-18 14:45:00,100.47,100.52,100.45,100.5,13248.0,86.7187,86.7619,86.7014,86.7446,13248.0
2022-08-18 14:50:00,100.51,100.51,100.43,100.49,16165.0,86.7532,86.7532,86.6842,86.736,16165.0
2022-08-18 14:55:00,100.48,100.5,100.39,100.42,8201.0,86.7273,86.7446,86.6496,86.6755,8201.0
2022-08-18 15:00:00,100.42,100.44,100.37,100.42,8894.0,86.6755,86.6928,86.6324,86.6755,8894.0
2022-08-18 15:05:00,100.42,100.42,100.36,100.38,9104.0,86.6755,86.6755,86.6238,86.641,9104.0
2022-08-18 15:10:00,100.38,100.53,100.38,100.51,11593.0,86.641,86.7705,86.641,86.7532,11593.0
2022-08-18 15:15:00,100.54,100.67,100.54,100.62,30309.0,86.7791,86.8913,86.7791,86.8482,30309.0
2022-08-18 15:20:00,100.62,100.63,100.53,100.58,21713.0,86.8482,86.8568,86.7705,86.8136,21713.0
2022-08-18 15:25:00,100.56,100.65,100.55,100.57,23189.0,86.7964,86.8741,86.7877,86.805,23189.0
2022-08-18 15:30:00,100.58,100.62,100.56,100.58,26757.0,86.8136,86.8482,86.7964,86.8136,26757.0
2022-08-18 15:35:00,100.57,100.61,100.54,100.61,39665.0,86.805,86.8395,86.7791,86.8395,39665.0
2022-08-18 15:40:00,100.61,100.67,100.58,100.66,28109.0,86.8395,86.8913,86.8136,86.8827,28109.0
2022-08-18 15:45:00,100.65,100.68,100.55,100.66,44872.0,86.8741,86.9,86.7877,86.8827,44872.0
2022-08-18 15:50:00,100.65,100.67,100.53,100.57,64868.0,86.8741,86.8913,86.7705,86.805,64868.0
2022-08-18 15:55:00,100.57,100.61,100.35,100.53,280392.0,86.805,86.8395,86.6151,86.7705,280392.0
2022-08-19 09:30:00,100.38,100.39,99.92,100.13,272636.0,86.641,86.6496,86.244,86.4252,272636.0
2022-08-19 09:35:00,100.13,100.29,100.02,100.19,23100.0,86.4252,86.5633,86.3303,86.477,23100.0
2022-08-19 09:40:00,100.19,100.4,100.16,100.37,33566.0,86.477,86.6583,86.4511,86.6324,33566.0
2022-08-19 09:45:00,100.34,100.4,100.23,100.38,47998.0,86.6065,86.6583,86.5115,86.641,47998.0
2022-08-19 09:50:00,100.39,100.41,100.16,100.24,44699.0,86.6496,86.6669,86.4511,86.5202,44699.0
2022-08-19 09:55:00,100.23,100.32,100.19,100.3,23038.0,86.5115,86.5892,86.477,86.572,23038.0
2022-08-19 10:00:00,100.32,100.36,100.28,100.32,22088.0,86.5892,86.6238,86.5547,86.5892,22088.0
2022-08-19 10:05:00,100.31,100.33,100.21,100.3,21682.0,86.5806,86.5979,86.4943,86.572,21682.0
2022-08-19 10:10:00,100.3,100.3,100.15,100.15,29126.0,86.572,86.572,86.4425,86.4425,29126.0
2022-08-19 10:15:00,100.17,100.19,100.01,100.15,24602.0,86.4598,86.477,86.3217,86.4425,24602.0
2022-08-19 10:20:00,100.15,100.19,100.11,100.17,14802.0,86.4425,86.477,86.408,86.4598,14802.0
2022-08-19 10:25:00,100.16,100.17,100.08,100.12,18316.0,86.4511,86.4598,86.3821,86.4166,18316.0
2022-08-19 10:30:00,100.1,100.14,99.99,100.07,22822.0,86.3993,86.4339,86.3044,86.3734,22822.0
2022-08-19 10:35:00,100.06,100.06,99.93,99.94,27938.0,86.3648,86.3648,86.2526,86.2612,27938.0
2022-08-19 10:40:00,99.94,99.96,99.87,99.91,13871.0,86.2612,86.2785,86.2008,86.2353,13871.0
2022-08-19 10:45:00,99.9,99.92,99.84,99.9,18554.0,86.2267,86.244,86.1749,86.2267,18554.0
2022-08-19 10:50:00,99.91,99.92,99.85,99.91,9814.0,86.2353,86.244,86.1836,86.2353,9814.0
2022-08-19 10:55:00,99.92,100.0,99.88,99.95,10558.0,86.244,86.313,86.2094,86.2699,10558.0
2022-08-19 11:00:00,99.95,100.04,99.94,99.98,13943.0,86.2699,86.3476,86.2612,86.2958,13943.0
2022-08-19 11:05:00,99.97,100.0,99.93,99.94,13187.0,86.2871,86.313,86.2526,86.2612,13187.0
2022-08-19 11:10:00,99.94,99.96,99.88,99.95,13792.0,86.2612,86.2785,86.2094,86.2699,13792.0
2022-08-19 11:15:00,99.95,99.96,99.85,99.94,16420.0,86.2699,86.2785,86.1836,86.2612,16420.0
2022-08-19 11:20:00,99.93,99.99,99.92,99.96,7054.0,86.2526,86.3044,86.244,86.2785,7054.0
2022-08-19 11:25:00,99.94,99.99,99.88,99.98,7852.0,86.2612,86.3044,86.2094,86.2958,7852.0
2022-08-19 11:30:00,99.98,99.99,99.93,99.94,10497.0,86.2958,86.3044,86.2526,86.2612,10497.0
2022-08-19 11:35:00,99.95,100.01,99.91,99.95,10567.0,86.2699,86.3217,86.2353,86.2699,10567.0
2022-08-19 11:40:00,99.97,99.97,99.88,99.89,7064.0,86.2871,86.2871,86.2094,86.2181,7064.0
2022-08-19 11:45:00,99.89,99.96,99.88,99.93,8339.0,86.2181,86.2785,86.2094,86.2526,8339.0
2022-08-19 11:50:00,99.94,99.95,99.85,99.88,15235.0,86.2612,86.2699,86.1836,86.2094,15235.0
2022-08-19 11:55:00,99.88,99.99,99.87,99.98,6839.0,86.2094,86.3044,86.2008,86.2958,6839.0
2022-08-19 12:00:00,99.97,100.02,99.88,99.93,10224.0,86.2871,86.3303,86.2094,86.2526,10224.0
2022-08-19 12:05:00,99.92,100.04,99.92,100.04,7049.0,86.244,86.3476,86.244,86.3476,7049.0
2022-08-19 12:10:00,100.04,100.12,100.03,100.11,14707.0,86.3476,86.4166,86.3389,86.408,14707.0
2022-08-19 12:15:00,100.11,100.12,100.05,100.11,12910.0,86.408,86.4166,86.3562,86.408,12910.0
2022-08-19 12:20:00,100.12,100.12,100.05,100.07,6942.0,86.4166,86.4166,86.3562,86.3734,6942.0
2022-08-19 12:25:00,100.08,100.16,100.07,100.15,10696.0,86.3821,86.4511,86.3734,86.4425,10696.0
2022-08-19 12:30:00,100.14,100.15,100.1,100.15,5463.0,86.4339,86.4425,86.3993,86.4425,5463.0
2022-08-19 12:35:00,100.15,100.26,100.14,100.26,7365.0,86.4425,86.5374,86.4339,86.5374,7365.0
2022-08-19 12:40:00,100.25,100.25,100.18,100.19,11617.0,86.5288,86.5288,86.4684,86.477,11617.0
2022-08-19 12:45:00,100.19,100.23,100.17,100.23,6823.0,86.477,86.5115,86.4598,86.5115,6823.0
2022-08-19 12:50:00,100.23,100.34,100.23,100.28,9509.0,86.5115,86.6065,86.5115,86.5547,9509.0
2022-08-19 12:55:00,100.28,100.31,100.22,100.24,8642.0,86.5547,86.5806,86.5029,86.5202,8642.0
2022-08-19 13:00:00,100.23,100.23,100.19,100.21,9001.0,86.5115,86.5115,86.477,86.4943,9001.0
2022-08-19 13:05:00,100.22,100.22,100.14,100.18,7648.0,86.5029,86.5029,86.4339,86.4684,7648.0
2022-08-19 13:10:00,100.19,100.2,100.16,100.19,7423.0,86.477,86.4857,86.4511,86.477,7423.0
2022-08-19 13:15:00,100.2,100.21,100.17,100.2,6471.0,86.4857,86.4943,86.4598,86.4857,6471.0
2022-08-19 13:20:00,100.21,100.27,100.21,100.26,7941.0,86.4943,86.5461,86.4943,86.5374,7941.0
2022-08-19 13:25:00,100.26,100.28,100.22,100.28,6829.0,86.5374,86.5547,86.5029,86.5547,6829.0
2022-08-19 13:30:00,100.27,100.27,100.17,100.23,9008.0,86.5461,86.5461,86.4598,86.5115,9008.0
2022-08-19 13:35:00,100.24,100.25,100.19,100.25,9063.0,86.5202,86.5288,86.477,86.5288,9063.0
2022-08-19 13:40:00,100.24,100.25,100.2,100.22,7608.0,86.5202,86.5288,86.4857,86.5029,7608.0
2022-08-19 13:45:00,100.23,100.23,100.21,100.23,6614.0,86.5115,86.5115,86.4943,86.5115,6614.0
2022-08-19 13:50:00,100.23,100.3,100.23,100.28,14302.0,86.5115,86.572,86.5115,86.5547,14302.0
2022-08-19 13:55:00,100.29,100.3,100.24,100.24,8470.0,86.5633,86.572,86.5202,86.5202,8470.0
2022-08-19 14:00:00,100.24,100.27,100.19,100.27,19671.0,86.5202,86.5461,86.477,86.5461,19671.0
2022-08-19 14:05:00,100.26,100.26,100.23,100.25,6160.0,86.5374,86.5374,86.5115,86.5288,6160.0
2022-08-19 14:10:00,100.25,100.3,100.23,100.23,17582.0,86.5288,86.572,86.5115,86.5115,17582.0
2022-08-19 14:15:00,100.23,100.25,100.19,100.25,13507.0,86.5115,86.5288,86.477,86.5288,13507.0
2022-08-19 14:20:00,100.25,100.29,100.21,100.26,12578.0,86.5288,86.5633,86.4943,86.5374,12578.0
2022-08-19 14:25:00,100.26,100.29,100.25,100.26,10569.0,86.5374,86.5633,86.5288,86.5374,10569.0
2022-08-19 14:30:00,100.25,100.25,100.17,100.2,8272.0,86.5288,86.5288,86.4598,86.4857,8272.0
2022-08-19 14:35:00,100.18,100.21,100.16,100.17,15597.0,86.4684,86.4943,86.4511,86.4598,15597.0
2022-08-19 14:40:00,100.16,100.23,100.13,100.21,13060.0,86.4511,86.5115,86.4252,86.4943,13060.0
2022-08-19 14:45:00,100.22,100.28,100.21,100.25,11086.0,86.5029,86.5547,86.4943,86.5288,11086.0
2022-08-19 14:50:00,100.24,100.28,100.22,100.23,9031.0,86.5202,86.5547,86.5029,86.5115,9031.0
2022-08-19 14:55:00,100.23,100.25,100.18,100.21,17626.0,86.5115,86.5288,86.4684,86.4943,17626.0
2022-08-19 15:00:00,100.21,100.23,100.1,100.1,10003.0,86.4943,86.5115,86.3993,86.3993,10003.0
2022-08-19 15:05:00,100.09,100.16,100.07,100.15,13553.0,86.3907,86.4511,86.3734,86.4425,13553.0
2022-08-19 15:10:00,100.15,100.28,100.13,100.28,11419.0,86.4425,86.5547,86.4252,86.5547,11419.0
2022-08-19 15:15:00,100.29,100.35,100.28,100.31,13921.0,86.5633,86.6151,86.5547,86.5806,13921.0
2022-08-19 15:20:00,100.3,100.34,100.26,100.33,18005.0,86.572,86.6065,86.5374,86.5979,18005.0
2022-08-19 15:25:00,100.33,100.41,100.29,100.41,67632.0,86.5979,86.6669,86.5633,86.6669,67632.0
2022-08-19 15:30:00,100.41,100.43,100.2,100.21,57352.0,86.6669,86.6842,86.4857,86.4943,57352.0
2022-08-19 15:35:00,100.2,100.24,100.16,100.21,20095.0,86.4857,86.5202,86.4511,86.4943,20095.0
2022-08-19 15:40:00,100.21,100.22,100.1,100.2,23399.0,86.4943,86.5029,86.3993,86.4857,23399.0
2022-08-19 15:45:00,100.2,100.28,100.17,100.28,37088.0,86.4857,86.5547,86.4598,86.5547,37088.0
2022-08-19 15:50:00,100.28,100.35,100.24,100.26,51538.0,86.5547,86.6151,86.5202,86.5374,51538.0
2022-08-19 15:55:00,100.26,100.26,100.13,100.14,197128.0,86.5374,86.5374,86.4252,86.4339,197128.0
2022-08-22 09:30:00,99.65,99.94,99.34,99.54,66897.0,86.0109,86.2612,85.7434,85.916,66897.0
2022-08-22 09:35:00,99.54,99.65,99.33,99.61,23788.0,85.916,86.0109,85.7347,85.9764,23788.0
2022-08-22 09:40:00,99.58,99.62,99.35,99.51,33440.0,85.9505,85.985,85.752,85.8901,33440.0
2022-08-22 09:45:00,99.49,99.49,99.25,99.3,22173.0,85.8728,85.8728,85.6657,85.7088,22173.0
2022-08-22 09:50:00,99.28,99.44,99.22,99.26,25066.0,85.6916,85.8297,85.6398,85.6743,25066.0
2022-08-22 09:55:00,99.25,99.35,99.19,99.24,19646.0,85.6657,85.752,85.6139,85.657,19646.0
2022-08-22 10:00:00,99.26,99.27,99.09,99.17,29889.0,85.6743,85.6829,85.5276,85.5966,29889.0
2022-08-22 10:05:00,99.16,99.19,98.98,98.99,23780.0,85.588,85.6139,85.4326,85.4413,23780.0
2022-08-22 10:10:00,98.99,99.01,98.86,98.86,38532.0,85.4413,85.4585,85.3291,85.3291,38532.0
2022-08-22 10:15:00,98.86,98.91,98.73,98.77,19499.0,85.3291,85.3722,85.2168,85.2514,19499.0
2022-08-22 10:20:00,98.77,98.79,98.64,98.64,21393.0,85.2514,85.2686,85.1392,85.1392,21393.0
2022-08-22 10:25:00,98.64,98.85,98.61,98.75,37129.0,85.1392,85.3204,85.1133,85.2341,37129.0
2022-08-22 10:30:00,98.73,98.86,98.72,98.83,24883.0,85.2168,85.3291,85.2082,85.3032,24883.0
2022-08-22 10:35:00,98.83,98.88,98.64,98.67,41568.0,85.3032,85.3463,85.1392,85.1651,41568.0
2022-08-22 10:40:00,98.66,98.77,98.63,98.67,27556.0,85.1564,85.2514,85.1305,85.1651,27556.0
2022-08-22 10:45:00,98.66,98.69,98.54,98.54,18968.0,85.1564,85.1823,85.0529,85.0529,18968.0
2022-08-22 10:50:00,98.54,98.55,98.37,98.37,22560.0,85.0529,85.0615,84.9061,84.9061,22560.0
2022-08-22 10:55:00,98.38,98.46,98.21,98.25,29175.0,84.9148,84.9838,84.768,84.8025,29175.0
2022-08-22 11:00:00,98.27,98.59,98.24,98.5,29399.0,84.8198,85.096,84.7939,85.0183,29399.0
2022-08-22 11:05:00,98.49,98.57,98.46,98.51,14405.0,85.0097,85.0787,84.9838,85.027,14405.0
2022-08-22 11:10:00,98.5,98.56,98.49,98.54,18353.0,85.0183,85.0701,85.0097,85.0529,18353.0
2022-08-22 11:15:00,98.53,98.58,98.47,98.48,12943.0,85.0442,85.0874,84.9924,85.0011,12943.0
2022-08-22 11:20:00,98.48,98.51,98.47,98.49,14430.0,85.0011,85.027,84.9924,85.0097,14430.0
2022-08-22 11:25:00,98.49,98.69,98.49,98.67,24422.0,85.0097,85.1823,85.0097,85.1651,24422.0
2022-08-22 11:30:00,98.68,98.78,98.67,98.71,15653.0,85.1737,85.26,85.1651,85.1996,15653.0
2022-08-22 11:35:00,98.68,98.73,98.66,98.67,16718.0,85.1737,85.2168,85.1564,85.1651,16718.0
2022-08-22 11:40:00,98.68,98.7,98.53,98.59,14480.0,85.1737,85.191,85.0442,85.096,14480.0
2022-08-22 11:45:00,98.57,98.59,98.45,98.46,13735.0,85.0787,85.096,84.9752,84.9838,13735.0
2022-08-22 11:50:00,98.45,98.52,98.41,98.42,14207.0,84.9752,85.0356,84.9406,84.9493,14207.0
2022-08-22 11:55:00,98.42,98.52,98.41,98.45,12539.0,84.9493,85.0356,84.9406,84.9752,12539.0
2022-08-22 12:00:00,98.44,98.44,98.28,98.3,13938.0,84.9665,84.9665,84.8284,84.8457,13938.0
2022-08-22 12:05:00,98.3,98.32,98.19,98.19,16864.0,84.8457,84.863,84.7508,84.7508,16864.0
2022-08-22 12:10:00,98.18,98.21,98.1,98.19,17669.0,84.7421,84.768,84.6731,84.7508,17669.0
2022-08-22 12:15:00,98.18,98.22,98.11,98.13,16549.0,84.7421,84.7767,84.6817,84.699,16549.0
2022-08-22 12:20:00,98.12,98.18,98.05,98.13,13123.0,84.6903,84.7421,84.6299,84.699,13123.0
2022-08-22 12:25:00,98.13,98.16,98.09,98.1,16036.0,84.699,84.7249,84.6644,84.6731,16036.0
2022-08-22 12:30:00,98.1,98.15,98.08,98.11,18371.0,84.6731,84.7162,84.6558,84.6817,18371.0
2022-08-22 12:35:00,98.09,98.18,98.08,98.14,11703.0,84.6644,84.7421,84.6558,84.7076,11703.0
2022-08-22 12:40:00,98.13,98.13,98.03,98.03,15810.0,84.699,84.699,84.6127,84.6127,15810.0
2022-08-22 12:45:00,98.02,98.03,97.94,97.95,24173.0,84.604,84.6127,84.535,84.5436,24173.0
2022-08-22 12:50:00,97.92,97.92,97.84,97.85,13543.0,84.5177,84.5177,84.4487,84.4573,13543.0
2022-08-22 12:55:00,97.86,97.97,97.85,97.92,16641.0,84.4659,84.5609,84.4573,84.5177,16641.0
2022-08-22 13:00:00,97.95,98.01,97.93,97.98,13722.0,84.5436,84.5954,84.5263,84.5695,13722.0
2022-08-22 13:05:00,97.97,98.02,97.92,97.96,21420.0,84.5609,84.604,84.5177,84.5522,21420.0
2022-08-22 13:10:00,97.95,97.99,97.88,97.99,14725.0,84.5436,84.5781,84.4832,84.5781,14725.0
2022-08-22 13:15:00,98.0,98.05,98.0,98.03,27719.0,84.5868,84.6299,84.5868,84.6127,27719.0
2022-08-22 13:20:00,98.02,98.03,97.9,97.95,18958.0,84.604,84.6127,84.5005,84.5436,18958.0
2022-08-22 13:25:00,97.94,98.05,97.92,98.04,19578.0,84.535,84.6299,84.5177,84.6213,19578.0
2022-08-22 13:30:00,98.04,98.06,97.92,97.92,15715.0,84.6213,84.6386,84.5177,84.5177,15715.0
2022-08-22 13:35:00,97.92,97.98,97.89,97.9,15712.0,84.5177,84.5695,84.4918,84.5005,15712.0
2022-08-22 13:40:00,97.89,97.98,97.89,97.97,10034.0,84.4918,84.5695,84.4918,84.5609,10034.0
2022-08-22 13:45:00,97.97,98.02,97.93,97.93,21869.0,84.5609,84.604,84.5263,84.5263,21869.0
2022-08-22 13:50:00,97.92,97.99,97.92,97.95,13388.0,84.5177,84.5781,84.5177,84.5436,13388.0
2022-08-22 13:55:00,97.95,97.96,97.87,97.91,18871.0,84.5436,84.5522,84.4746,84.5091,18871.0
2022-08-22 14:00:00,97.93,98.03,97.91,98.03,14003.0,84.5263,84.6127,84.5091,84.6127,14003.0
2022-08-22 14:05:00,98.02,98.1,98.0,98.02,18373.0,84.604,84.6731,84.5868,84.604,18373.0
2022-08-22 14:10:00,98.02,98.07,98.0,98.07,21363.0,84.604,84.6472,84.5868,84.6472,21363.0
2022-08-22 14:15:00,98.07,98.1,98.0,98.09,17324.0,84.6472,84.6731,84.5868,84.6644,17324.0
2022-08-22 14:20:00,98.08,98.15,98.07,98.12,16450.0,84.6558,84.7162,84.6472,84.6903,16450.0
2022-08-22 14:25:00,98.14,98.19,98.12,98.19,18353.0,84.7076,84.7508,84.6903,84.7508,18353.0
2022-08-22 14:30:00,98.18,98.21,98.12,98.16,18935.0,84.7421,84.768,84.6903,84.7249,18935.0
2022-08-22 14:35:00,98.16,98.16,98.09,98.11,14207.0,84.7249,84.7249,84.6644,84.6817,14207.0
2022-08-22 14:40:00,98.09,98.11,98.04,98.05,16148.0,84.6644,84.6817,84.6213,84.6299,16148.0
2022-08-22 14:45:00,98.05,98.07,98.02,98.06,16246.0,84.6299,84.6472,84.604,84.6386,16246.0
2022-08-22 14:50:00,98.05,98.09,98.02,98.06,20221.0,84.6299,84.6644,84.604,84.6386,20221.0
2022-08-22 14:55:00,98.06,98.09,98.04,98.07,14758.0,84.6386,84.6644,84.6213,84.6472,14758.0
2022-08-22 15:00:00,98.07,98.15,98.05,98.1,16515.0,84.6472,84.7162,84.6299,84.6731,16515.0
2022-08-22 15:05:00,98.1,98.16,98.09,98.13,21142.0,84.6731,84.7249,84.6644,84.699,21142.0
2022-08-22 15:10:00,98.13,98.24,98.13,98.23,15428.0,84.699,84.7939,84.699,84.7853,15428.0
2022-08-22 15:15:00,98.24,98.27,98.13,98.14,23664.0,84.7939,84.8198,84.699,84.7076,23664.0
2022-08-22 15:20:00,98.13,98.25,98.12,98.21,19069.0,84.699,84.8025,84.6903,84.768,19069.0
2022-08-22 15:25:00,98.21,98.27,98.18,98.2,24246.0,84.768,84.8198,84.7421,84.7594,24246.0
2022-08-22 15:30:00,98.2,98.24,98.11,98.16,31410.0,84.7594,84.7939,84.6817,84.7249,31410.0
2022-08-22 15:35:00,98.17,98.26,98.15,98.23,29484.0,84.7335,84.8112,84.7162,84.7853,29484.0
2022-08-22 15:40:00,98.24,98.31,98.13,98.15,21582.0,84.7939,84.8543,84.699,84.7162,21582.0
2022-08-22 15:45:00,98.15,98.21,98.1,98.17,38301.0,84.7162,84.768,84.6731,84.7335,38301.0
2022-08-22 15:50:00,98.16,98.31,98.15,98.3,59522.0,84.7249,84.8543,84.7162,84.8457,59522.0
2022-08-22 15:55:00,98.31,98.35,98.18,98.34,178165.0,84.8543,84.8889,84.7421,84.8802,178165.0
2022-08-23 09:30:00,97.45,97.52,97.17,97.52,71273.0,84.112,84.1725,83.8704,84.1725,71273.0
2022-08-23 09:35:00,97.54,97.61,97.26,97.27,21478.0,84.1897,84.2501,83.948,83.9567,21478.0
2022-08-23 09:40:00,97.28,97.33,97.11,97.16,16001.0,83.9653,84.0085,83.8186,83.8617,16001.0
2022-08-23 09:45:00,97.18,97.42,97.15,97.24,54156.0,83.879,84.0861,83.8531,83.9308,54156.0
2022-08-23 09:50:00,97.24,97.29,97.11,97.14,38411.0,83.9308,83.9739,83.8186,83.8445,38411.0
2022-08-23 09:55:00,97.13,97.16,96.68,96.74,52226.0,83.8358,83.8617,83.4474,83.4992,52226.0
2022-08-23 10:00:00,96.75,96.79,96.52,96.66,96009.0,83.5079,83.5424,83.3093,83.4302,96009.0
2022-08-23 10:05:00,96.68,96.83,96.66,96.81,121632.0,83.4474,83.5769,83.4302,83.5596,121632.0
2022-08-23 10:10:00,96.8,96.88,96.67,96.68,94502.0,83.551,83.6201,83.4388,83.4474,94502.0
2022-08-23 10:15:00,96.67,96.67,96.36,96.49,96048.0,83.4388,83.4388,83.1712,83.2834,96048.0
2022-08-23 10:20:00,96.5,96.75,96.48,96.73,67125.0,83.2921,83.5079,83.2748,83.4906,67125.0
2022-08-23 10:25:00,96.76,96.96,96.69,96.91,37090.0,83.5165,83.6891,83.4561,83.646,37090.0
2022-08-23 10:30:00,96.9,97.22,96.88,97.22,32554.0,83.6373,83.9135,83.6201,83.9135,32554.0
2022-08-23 10:35:00,97.23,97.25,97.1,97.23,18607.0,83.9222,83.9394,83.8099,83.9222,18607.0
2022-08-23 10:40:00,97.21,97.21,97.12,97.19,17710.0,83.9049,83.9049,83.8272,83.8876,17710.0
2022-08-23 10:45:00,97.19,97.29,97.19,97.26,15882.0,83.8876,83.9739,83.8876,83.948,15882.0
2022-08-23 10:50:00,97.27,97.48,97.26,97.32,14225.0,83.9567,84.1379,83.948,83.9998,14225.0
2022-08-23 10:55:00,97.3,97.36,97.26,97.34,13048.0,83.9826,84.0344,83.948,84.0171,13048.0
2022-08-23 11:00:00,97.35,97.39,97.26,97.38,20329.0,84.0257,84.0603,83.948,84.0516,20329.0
2022-08-23 11:05:00,97.37,97.38,97.32,97.33,15006.0,84.043,84.0516,83.9998,84.0085,15006.0
2022-08-23 11:10:00,97.33,97.39,97.28,97.39,11888.0,84.0085,84.0603,83.9653,84.0603,11888.0
2022-08-23 11:15:00,97.4,97.62,97.38,97.55,18851.0,84.0689,84.2588,84.0516,84.1984,18851.0
2022-08-23 11:20:00,97.54,97.64,97.53,97.6,14362.0,84.1897,84.276,84.1811,84.2415,14362.0
2022-08-23 11:25:00,97.63,97.63,97.55,97.56,13906.0,84.2674,84.2674,84.1984,84.207,13906.0
2022-08-23 11:30:00,97.57,97.73,97.57,97.72,15384.0,84.2156,84.3537,84.2156,84.3451,15384.0
2022-08-23 11:35:00,97.71,97.73,97.58,97.64,14687.0,84.3365,84.3537,84.2242,84.276,14687.0
2022-08-23 11:40:00,97.64,97.64,97.46,97.5,12989.0,84.276,84.276,84.1207,84.1552,12989.0
2022-08-23 11:45:00,97.47,97.47,97.35,97.42,11365.0,84.1293,84.1293,84.0257,84.0861,11365.0
2022-08-23 11:50:00,97.44,97.5,97.43,97.5,9917.0,84.1034,84.1552,84.0948,84.1552,9917.0
2022-08-23 11:55:00,97.49,97.55,97.45,97.53,28948.0,84.1466,84.1984,84.112,84.1811,28948.0
2022-08-23 12:00:00,97.54,97.58,97.45,97.53,10420.0,84.1897,84.2242,84.112,84.1811,10420.0
2022-08-23 12:05:00,97.54,97.62,97.5,97.62,10559.0,84.1897,84.2588,84.1552,84.2588,10559.0
2022-08-23 12:10:00,97.63,97.73,97.62,97.66,10144.0,84.2674,84.3537,84.2588,84.2933,10144.0
2022-08-23 12:15:00,97.64,97.69,97.63,97.67,10946.0,84.276,84.3192,84.2674,84.3019,10946.0
2022-08-23 12:20:00,97.69,97.72,97.59,97.61,25331.0,84.3192,84.3451,84.2329,84.2501,25331.0
2022-08-23 12:25:00,97.59,97.72,97.59,97.69,13746.0,84.2329,84.3451,84.2329,84.3192,13746.0
2022-08-23 12:30:00,97.7,97.83,97.7,97.77,16185.0,84.3278,84.44,84.3278,84.3882,16185.0
2022-08-23 12:35:00,97.79,97.93,97.79,97.89,8406.0,84.4055,84.5263,84.4055,84.4918,8406.0
2022-08-23 12:40:00,97.9,97.98,97.89,97.94,9013.0,84.5005,84.5695,84.4918,84.535,9013.0
2022-08-23 12:45:00,97.95,97.97,97.88,97.88,10464.0,84.5436,84.5609,84.4832,84.4832,10464.0
2022-08-23 12:50:00,97.88,97.94,97.86,97.94,15231.0,84.4832,84.535,84.4659,84.535,15231.0
2022-08-23 12:55:00,97.92,97.97,97.91,97.92,11523.0,84.5177,84.5609,84.5091,84.5177,11523.0
2022-08-23 13:00:00,97.92,97.97,97.9,97.93,7509.0,84.5177,84.5609,84.5005,84.5263,7509.0
2022-08-23 13:05:00,97.93,97.93,97.87,97.88,9791.0,84.5263,84.5263,84.4746,84.4832,9791.0
2022-08-23 13:10:00,97.89,97.96,97.87,97.9,16804.0,84.4918,84.5522,84.4746,84.5005,16804.0
2022-08-23 13:15:00,97.94,98.08,97.94,98.07,15621.0,84.535,84.6558,84.535,84.6472,15621.0
2022-08-23 13:20:00,98.06,98.08,98.02,98.03,10041.0,84.6386,84.6558,84.604,84.6127,10041.0
2022-08-23 13:25:00,98.03,98.15,98.03,98.14,10878.0,84.6127,84.7162,84.6127,84.7076,10878.0
2022-08-23 13:30:00,98.15,98.18,98.1,98.11,13335.0,84.7162,84.7421,84.6731,84.6817,13335.0
2022-08-23 13:35:00,98.1,98.1,98.02,98.03,9965.0,84.6731,84.6731,84.604,84.6127,9965.0
2022-08-23 13:40:00,98.03,98.06,97.99,98.03,6941.0,84.6127,84.6386,84.5781,84.6127,6941.0
2022-08-23 13:45:00,98.02,98.02,97.94,97.97,7715.0,84.604,84.604,84.535,84.5609,7715.0
2022-08-23 13:50:00,97.97,97.97,97.88,97.91,13311.0,84.5609,84.5609,84.4832,84.5091,13311.0
2022-08-23 13:55:00,97.91,97.91,97.8,97.8,9859.0,84.5091,84.5091,84.4141,84.4141,9859.0
2022-08-23 14:00:00,97.79,97.8,97.71,97.75,17726.0,84.4055,84.4141,84.3365,84.371,17726.0
2022-08-23 14:05:00,97.75,97.82,97.75,97.8,8789.0,84.371,84.4314,84.371,84.4141,8789.0
2022-08-23 14:10:00,97.81,97.81,97.73,97.75,15044.0,84.4228,84.4228,84.3537,84.371,15044.0
2022-08-23 14:15:00,97.75,97.84,97.75,97.8,18208.0,84.371,84.4487,84.371,84.4141,18208.0
2022-08-23 14:20:00,97.79,97.84,97.78,97.81,8019.0,84.4055,84.4487,84.3969,84.4228,8019.0
2022-08-23 14:25:00,97.81,97.85,97.76,97.78,28633.0,84.4228,84.4573,84.3796,84.3969,28633.0
2022-08-23 14:30:00,97.77,97.8,97.67,97.68,10460.0,84.3882,84.4141,84.3019,84.3106,10460.0
2022-08-23 14:35:00,97.67,97.68,97.62,97.64,7270.0,84.3019,84.3106,84.2588,84.276,7270.0
2022-08-23 14:40:00,97.64,97.69,97.59,97.6,9180.0,84.276,84.3192,84.2329,84.2415,9180.0
2022-08-23 14:45:00,97.59,97.62,97.55,97.61,12621.0,84.2329,84.2588,84.1984,84.2501,12621.0
2022-08-23 14:50:00,97.59,97.63,97.55,97.57,9045.0,84.2329,84.2674,84.1984,84.2156,9045.0
2022-08-23 14:55:00,97.55,97.7,97.54,97.68,16770.0,84.1984,84.3278,84.1897,84.3106,16770.0
2022-08-23 15:00:00,97.68,97.74,97.66,97.69,13137.0,84.3106,84.3624,84.2933,84.3192,13137.0
2022-08-23 15:05:00,97.69,97.74,97.66,97.74,19476.0,84.3192,84.3624,84.2933,84.3624,19476.0
2022-08-23 15:10:00,97.74,97.8,97.68,97.68,16774.0,84.3624,84.4141,84.3106,84.3106,16774.0
2022-08-23 15:15:00,97.68,97.84,97.68,97.83,11917.0,84.3106,84.4487,84.3106,84.44,11917.0
2022-08-23 15:20:00,97.82,97.84,97.76,97.77,16426.0,84.4314,84.4487,84.3796,84.3882,16426.0
2022-08-23 15:25:00,97.76,97.9,97.76,97.89,19560.0,84.3796,84.5005,84.3796,84.4918,19560.0
2022-08-23 15:30:00,97.88,97.91,97.85,97.91,20892.0,84.4832,84.5091,84.4573,84.5091,20892.0
2022-08-23 15:35:00,97.91,97.95,97.79,97.82,21540.0,84.5091,84.5436,84.4055,84.4314,21540.0
2022-08-23 15:40:00,97.81,97.94,97.81,97.91,26377.0,84.4228,84.535,84.4228,84.5091,26377.0
2022-08-23 15:45:00,97.92,97.92,97.82,97.89,33731.0,84.5177,84.5177,84.4314,84.4918,33731.0
2022-08-23 15:50:00,97.88,98.03,97.87,97.92,72214.0,84.4832,84.6127,84.4746,84.5177,72214.0
2022-08-23 15:55:00,97.93,97.98,97.75,97.79,149991.0,84.5263,84.5695,84.371,84.4055,149991.0
2022-08-24 09:30:00,97.46,97.72,97.06,97.47,106409.0,84.1207,84.3451,83.7754,84.1293,106409.0
2022-08-24 09:35:00,97.43,97.44,97.16,97.17,13053.0,84.0948,84.1034,83.8617,83.8704,13053.0
2022-08-24 09:40:00,97.16,97.35,97.11,97.29,17021.0,83.8617,84.0257,83.8186,83.9739,17021.0
2022-08-24 09:45:00,97.3,97.37,97.2,97.21,24846.0,83.9826,84.043,83.8963,83.9049,24846.0
2022-08-24 09:50:00,97.23,97.35,97.21,97.29,17618.0,83.9222,84.0257,83.9049,83.9739,17618.0
2022-08-24 09:55:00,97.28,97.33,97.23,97.25,6061.0,83.9653,84.0085,83.9222,83.9394,6061.0
2022-08-24 10:00:00,97.26,97.32,97.24,97.31,13498.0,83.948,83.9998,83.9308,83.9912,13498.0
2022-08-24 10:05:00,97.28,97.34,97.25,97.33,13908.0,83.9653,84.0171,83.9394,84.0085,13908.0
2022-08-24 10:10:00,97.35,97.49,97.34,97.46,25130.0,84.0257,84.1466,84.0171,84.1207,25130.0
2022-08-24 10:15:00,97.47,97.49,97.38,97.45,14820.0,84.1293,84.1466,84.0516,84.112,14820.0
2022-08-24 10:20:00,97.45,97.5,97.41,97.48,34916.0,84.112,84.1552,84.0775,84.1379,34916.0
2022-08-24 10:25:00,97.47,97.47,97.32,97.32,17133.0,84.1293,84.1293,83.9998,83.9998,17133.0
2022-08-24 10:30:00,97.33,97.4,97.32,97.4,10261.0,84.0085,84.0689,83.9998,84.0689,10261.0
2022-08-24 10:35:00,97.4,97.45,97.33,97.39,15605.0,84.0689,84.112,84.0085,84.0603,15605.0
2022-08-24 10:40:00,97.4,97.4,97.27,97.3,69680.0,84.0689,84.0689,83.9567,83.9826,69680.0
2022-08-24 10:45:00,97.29,97.42,97.29,97.4,14583.0,83.9739,84.0861,83.9739,84.0689,14583.0
2022-08-24 10:50:00,97.4,97.42,97.35,97.38,17534.0,84.0689,84.0861,84.0257,84.0516,17534.0
2022-08-24 10:55:00,97.39,97.41,97.35,97.39,8600.0,84.0603,84.0775,84.0257,84.0603,8600.0
2022-08-24 11:00:00,97.4,97.48,97.38,97.45,14138.0,84.0689,84.1379,84.0516,84.112,14138.0
2022-08-24 11:05:00,97.43,97.43,97.34,97.34,11247.0,84.0948,84.0948,84.0171,84.0171,11247.0
2022-08-24 11:10:00,97.33,97.36,97.26,97.32,24351.0,84.0085,84.0344,83.948,83.9998,24351.0
2022-08-24 11:15:00,97.33,97.51,97.32,97.44,23682.0,84.0085,84.1638,83.9998,84.1034,23682.0
2022-08-24 11:20:00,97.45,97.55,97.44,97.51,19433.0,84.112,84.1984,84.1034,84.1638,19433.0
2022-08-24 11:25:00,97.53,97.73,97.52,97.59,51066.0,84.1811,84.3537,84.1725,84.2329,51066.0
2022-08-24 11:30:00,97.6,97.93,97.6,97.84,29197.0,84.2415,84.5263,84.2415,84.4487,29197.0
2022-08-24 11:35:00,97.8,97.86,97.75,97.78,18597.0,84.4141,84.4659,84.371,84.3969,18597.0
2022-08-24 11:40:00,97.79,97.81,97.71,97.73,14286.0,84.4055,84.4228,84.3365,84.3537,14286.0
2022-08-24 11:45:00,97.72,97.78,97.68,97.77,9987.0,84.3451,84.3969,84.3106,84.3882,9987.0
2022-08-24 11:50:00,97.76,97.87,97.69,97.83,14087.0,84.3796,84.4746,84.3192,84.44,14087.0
2022-08-24 11:55:00,97.83,97.85,97.78,97.78,2492.0,84.44,84.4573,84.3969,84.3969,2492.0
2022-08-24 12:00:00,97.79,97.79,97.62,97.66,4985.0,84.4055,84.4055,84.2588,84.2933,4985.0
2022-08-24 12:05:00,97.7,97.77,97.67,97.76,2616.0,84.3278,84.3882,84.3019,84.3796,2616.0
2022-08-24 12:10:00,97.77,97.8,97.74,97.78,2915.0,84.3882,84.4141,84.3624,84.3969,2915.0
2022-08-24 12:15:00,97.8,97.87,97.8,97.86,8404.0,84.4141,84.4746,84.4141,84.4659,8404.0
2022-08-24 12:20:00,97.85,97.88,97.78,97.78,5329.0,84.4573,84.4832,84.3969,84.3969,5329.0
2022-08-24 12:25:00,97.77,97.81,97.75,97.79,3089.0,84.3882,84.4228,84.371,84.4055,3089.0
2022-08-24 12:30:00,97.78,97.78,97.64,97.68,8451.0,84.3969,84.3969,84.276,84.3106,8451.0
2022-08-24 12:35:00,97.68,97.68,97.59,97.61,4330.0,84.3106,84.3106,84.2329,84.2501,4330.0
2022-08-24 12:40:00,97.62,97.66,97.49,97.52,15304.0,84.2588,84.2933,84.1466,84.1725,15304.0
2022-08-24 12:45:00,97.49,97.59,97.49,97.56,6802.0,84.1466,84.2329,84.1466,84.207,6802.0
2022-08-24 12:50:00,97.56,97.62,97.55,97.57,11601.0,84.207,84.2588,84.1984,84.2156,11601.0
2022-08-24 12:55:00,97.59,97.61,97.41,97.45,32506.0,84.2329,84.2501,84.0775,84.112,32506.0
2022-08-24 13:00:00,97.44,97.45,97.36,97.44,9520.0,84.1034,84.112,84.0344,84.1034,9520.0
2022-08-24 13:05:00,97.44,97.53,97.41,97.51,7445.0,84.1034,84.1811,84.0775,84.1638,7445.0
2022-08-24 13:10:00,97.5,97.51,97.48,97.48,7030.0,84.1552,84.1638,84.1379,84.1379,7030.0
2022-08-24 13:15:00,97.47,97.49,97.45,97.48,4097.0,84.1293,84.1466,84.112,84.1379,4097.0
2022-08-24 13:20:00,97.49,97.53,97.49,97.51,4673.0,84.1466,84.1811,84.1466,84.1638,4673.0
2022-08-24 13:25:00,97.51,97.56,97.49,97.5,8612.0,84.1638,84.207,84.1466,84.1552,8612.0
2022-08-24 13:30:00,97.51,97.56,97.49,97.5,6907.0,84.1638,84.207,84.1466,84.1552,6907.0
2022-08-24 13:35:00,97.5,97.59,97.5,97.59,3325.0,84.1552,84.2329,84.1552,84.2329,3325.0
2022-08-24 13:40:00,97.59,97.59,97.46,97.48,5185.0,84.2329,84.2329,84.1207,84.1379,5185.0
2022-08-24 13:45:00,97.49,97.59,97.49,97.55,4455.0,84.1466,84.2329,84.1466,84.1984,4455.0
2022-08-24 13:50:00,97.53,97.58,97.52,97.55,4050.0,84.1811,84.2242,84.1725,84.1984,4050.0
2022-08-24 13:55:00,97.55,97.57,97.52,97.54,10493.0,84.1984,84.2156,84.1725,84.1897,10493.0
2022-08-24 14:00:00,97.53,97.6,97.5,97.57,7329.0,84.1811,84.2415,84.1552,84.2156,7329.0
2022-08-24 14:05:00,97.56,97.6,97.55,97.58,5081.0,84.207,84.2415,84.1984,84.2242,5081.0
2022-08-24 14:10:00,97.6,97.65,97.53,97.55,9027.0,84.2415,84.2847,84.1811,84.1984,9027.0
2022-08-24 14:15:00,97.58,97.61,97.56,97.59,8127.0,84.2242,84.2501,84.207,84.2329,8127.0
2022-08-24 14:20:00,97.59,97.67,97.59,97.65,8400.0,84.2329,84.3019,84.2329,84.2847,8400.0
2022-08-24 14:25:00,97.63,97.65,97.59,97.59,6531.0,84.2674,84.2847,84.2329,84.2329,6531.0
2022-08-24 14:30:00,97.59,97.6,97.55,97.58,4852.0,84.2329,84.2415,84.1984,84.2242,4852.0
2022-08-24 14:35:00,97.56,97.63,97.56,97.6,11143.0,84.207,84.2674,84.207,84.2415,11143.0
2022-08-24 14:40:00,97.6,97.67,97.58,97.6,31327.0,84.2415,84.3019,84.2242,84.2415,31327.0
2022-08-24 14:45:00,97.6,97.6,97.56,97.56,6000.0,84.2415,84.2415,84.207,84.207,6000.0
2022-08-24 14:50:00,97.56,97.56,97.51,97.53,7531.0,84.207,84.207,84.1638,84.1811,7531.0
2022-08-24 14:55:00,97.54,97.6,97.54,97.59,8196.0,84.1897,84.2415,84.1897,84.2329,8196.0
2022-08-24 15:00:00,97.6,97.61,97.57,97.6,10646.0,84.2415,84.2501,84.2156,84.2415,10646.0
2022-08-24 15:05:00,97.6,97.69,97.58,97.67,9246.0,84.2415,84.3192,84.2242,84.3019,9246.0
2022-08-24 15:10:00,97.67,97.72,97.66,97.72,23531.0,84.3019,84.3451,84.2933,84.3451,23531.0
2022-08-24 15:15:00,97.73,97.76,97.71,97.76,6646.0,84.3537,84.3796,84.3365,84.3796,6646.0
2022-08-24 15:20:00,97.77,97.77,97.73,97.76,7410.0,84.3882,84.3882,84.3537,84.3796,7410.0
2022-08-24 15:25:00,97.76,97.76,97.66,97.67,12950.0,84.3796,84.3796,84.2933,84.3019,12950.0
2022-08-24 15:30:00,97.68,97.68,97.56,97.59,17701.0,84.3106,84.3106,84.207,84.2329,17701.0
2022-08-24 15:35:00,97.59,97.64,97.58,97.61,16952.0,84.2329,84.276,84.2242,84.2501,16952.0
2022-08-24 15:40:00,97.6,97.62,97.54,97.62,20639.0,84.2415,84.2588,84.1897,84.2588,20639.0
2022-08-24 15:45:00,97.63,97.66,97.62,97.66,25658.0,84.2674,84.2933,84.2588,84.2933,25658.0
2022-08-24 15:50:00,97.67,97.72,97.64,97.66,46039.0,84.3019,84.3451,84.276,84.2933,46039.0
2022-08-24 15:55:00,97.66,97.71,97.63,97.67,137515.0,84.2933,84.3365,84.2674,84.3019,137515.0
2022-08-25 09:30:00,97.94,97.94,97.65,97.86,35638.0,84.535,84.535,84.2847,84.4659,35638.0
2022-08-25 09:35:00,97.86,97.91,97.69,97.77,12677.0,84.4659,84.5091,84.3192,84.3882,12677.0
2022-08-25 09:40:00,97.73,97.8,97.69,97.76,10751.0,84.3537,84.4141,84.3192,84.3796,10751.0
2022-08-25 09:45:00,97.78,98.01,97.78,97.91,11542.0,84.3969,84.5954,84.3969,84.5091,11542.0
2022-08-25 09:50:00,97.92,98.09,97.86,98.08,14016.0,84.5177,84.6644,84.4659,84.6558,14016.0
2022-08-25 09:55:00,98.08,98.21,98.06,98.18,9429.0,84.6558,84.768,84.6386,84.7421,9429.0
2022-08-25 10:00:00,98.24,98.34,98.23,98.23,7662.0,84.7939,84.8802,84.7853,84.7853,7662.0
2022-08-25 10:05:00,98.22,98.23,98.12,98.13,10711.0,84.7767,84.7853,84.6903,84.699,10711.0
2022-08-25 10:10:00,98.14,98.14,98.05,98.08,10896.0,84.7076,84.7076,84.6299,84.6558,10896.0
2022-08-25 10:15:00,98.09,98.09,97.99,98.02,22805.0,84.6644,84.6644,84.5781,84.604,22805.0
2022-08-25 10:20:00,98.0,98.05,97.93,98.04,21045.0,84.5868,84.6299,84.5263,84.6213,21045.0
2022-08-25 10:25:00,98.04,98.12,98.0,98.05,17034.0,84.6213,84.6903,84.5868,84.6299,17034.0
2022-08-25 10:30:00,98.05,98.12,97.98,98.03,16577.0,84.6299,84.6903,84.5695,84.6127,16577.0
2022-08-25 10:35:00,98.03,98.03,97.95,97.97,9037.0,84.6127,84.6127,84.5436,84.5609,9037.0
2022-08-25 10:40:00,97.97,98.0,97.88,97.98,8902.0,84.5609,84.5868,84.4832,84.5695,8902.0
2022-08-25 10:45:00,97.97,97.99,97.92,97.93,12085.0,84.5609,84.5781,84.5177,84.5263,12085.0
2022-08-25 10:50:00,97.92,98.05,97.89,98.02,17799.0,84.5177,84.6299,84.4918,84.604,17799.0
2022-08-25 10:55:00,97.98,98.04,97.98,97.99,7165.0,84.5695,84.6213,84.5695,84.5781,7165.0
2022-08-25 11:00:00,97.98,98.0,97.87,97.87,6493.0,84.5695,84.5868,84.4746,84.4746,6493.0
2022-08-25 11:05:00,97.89,97.91,97.83,97.87,4589.0,84.4918,84.5091,84.44,84.4746,4589.0
2022-08-25 11:10:00,97.88,97.89,97.83,97.83,5726.0,84.4832,84.4918,84.44,84.44,5726.0
2022-08-25 11:15:00,97.85,97.85,97.75,97.76,39746.0,84.4573,84.4573,84.371,84.3796,39746.0
2022-08-25 11:20:00,97.75,97.78,97.58,97.64,11628.0,84.371,84.3969,84.2242,84.276,11628.0
2022-08-25 11:25:00,97.64,97.66,97.59,97.61,6360.0,84.276,84.2933,84.2329,84.2501,6360.0
2022-08-25 11:30:00,97.61,97.74,97.6,97.68,19809.0,84.2501,84.3624,84.2415,84.3106,19809.0
2022-08-25 11:35:00,97.67,97.76,97.6,97.76,5254.0,84.3019,84.3796,84.2415,84.3796,5254.0
2022-08-25 11:40:00,97.75,97.8,97.67,97.78,7670.0,84.371,84.4141,84.3019,84.3969,7670.0
2022-08-25 11:45:00,97.8,97.84,97.72,97.76,12313.0,84.4141,84.4487,84.3451,84.3796,12313.0
2022-08-25 11:50:00,97.76,97.77,97.68,97.69,7845.0,84.3796,84.3882,84.3106,84.3192,7845.0
2022-08-25 11:55:00,97.7,97.75,97.69,97.75,11271.0,84.3278,84.371,84.3192,84.371,11271.0
2022-08-25 12:00:00,97.74,97.74,97.67,97.67,3724.0,84.3624,84.3624,84.3019,84.3019,3724.0
2022-08-25 12:05:00,97.68,97.7,97.62,97.63,6801.0,84.3106,84.3278,84.2588,84.2674,6801.0
2022-08-25 12:10:00,97.62,97.68,97.54,97.58,13017.0,84.2588,84.3106,84.1897,84.2242,13017.0
2022-08-25 12:15:00,97.58,97.65,97.54,97.65,13226.0,84.2242,84.2847,84.1897,84.2847,13226.0
2022-08-25 12:20:00,97.65,97.7,97.6,97.7,13345.0,84.2847,84.3278,84.2415,84.3278,13345.0
2022-08-25 12:25:00,97.69,97.7,97.63,97.64,15226.0,84.3192,84.3278,84.2674,84.276,15226.0
2022-08-25 12:30:00,97.64,97.66,97.6,97.63,5400.0,84.276,84.2933,84.2415,84.2674,5400.0
2022-08-25 12:35:00,97.62,97.67,97.61,97.63,5646.0,84.2588,84.3019,84.2501,84.2674,5646.0
2022-08-25 12:40:00,97.63,97.63,97.55,97.57,12181.0,84.2674,84.2674,84.1984,84.2156,12181.0
2022-08-25 12:45:00,97.57,97.64,97.52,97.54,12693.0,84.2156,84.276,84.1725,84.1897,12693.0
2022-08-25 12:50:00,97.56,97.6,97.53,97.59,9144.0,84.207,84.2415,84.1811,84.2329,9144.0
2022-08-25 12:55:00,97.6,97.65,97.6,97.63,18009.0,84.2415,84.2847,84.2415,84.2674,18009.0
2022-08-25 13:00:00,97.64,97.67,97.59,97.6,20412.0,84.276,84.3019,84.2329,84.2415,20412.0
2022-08-25 13:05:00,97.6,97.7,97.58,97.6,10977.0,84.2415,84.3278,84.2242,84.2415,10977.0
2022-08-25 13:10:00,97.61,97.66,97.56,97.65,11378.0,84.2501,84.2933,84.207,84.2847,11378.0
2022-08-25 13:15:00,97.66,97.7,97.62,97.68,17870.0,84.2933,84.3278,84.2588,84.3106,17870.0
2022-08-25 13:20:00,97.69,97.74,97.63,97.73,11605.0,84.3192,84.3624,84.2674,84.3537,11605.0
2022-08-25 13:25:00,97.72,97.81,97.71,97.79,11480.0,84.3451,84.4228,84.3365,84.4055,11480.0
2022-08-25 13:30:00,97.79,97.82,97.75,97.79,15393.0,84.4055,84.4314,84.371,84.4055,15393.0
2022-08-25 13:35:00,97.8,97.81,97.74,97.81,18278.0,84.4141,84.4228,84.3624,84.4228,18278.0
2022-08-25 13:40:00,97.81,97.92,97.8,97.89,14338.0,84.4228,84.5177,84.4141,84.4918,14338.0
2022-08-25 13:45:00,97.88,97.91,97.84,97.84,15913.0,84.4832,84.5091,84.4487,84.4487,15913.0
2022-08-25 13:50:00,97.84,97.86,97.82,97.85,11574.0,84.4487,84.4659,84.4314,84.4573,11574.0
2022-08-25 13:55:00,97.86,97.88,97.82,97.86,16573.0,84.4659,84.4832,84.4314,84.4659,16573.0
2022-08-25 14:00:00,97.85,97.86,97.77,97.77,13535.0,84.4573,84.4659,84.3882,84.3882,13535.0
2022-08-25 14:05:00,97.77,97.82,97.73,97.81,10926.0,84.3882,84.4314,84.3537,84.4228,10926.0
2022-08-25 14:10:00,97.81,97.85,97.81,97.83,8801.0,84.4228,84.4573,84.4228,84.44,8801.0
2022-08-25 14:15:00,97.83,97.84,97.75,97.81,9749.0,84.44,84.4487,84.371,84.4228,9749.0
2022-08-25 14:20:00,97.8,97.92,97.78,97.92,22617.0,84.4141,84.5177,84.3969,84.5177,22617.0
2022-08-25 14:25:00,97.92,97.93,97.87,97.89,16652.0,84.5177,84.5263,84.4746,84.4918,16652.0
2022-08-25 14:30:00,97.89,97.9,97.83,97.86,9687.0,84.4918,84.5005,84.44,84.4659,9687.0
2022-08-25 14:35:00,97.86,97.86,97.81,97.85,11964.0,84.4659,84.4659,84.4228,84.4573,11964.0
2022-08-25 14:40:00,97.84,97.85,97.74,97.75,11989.0,84.4487,84.4573,84.3624,84.371,11989.0
2022-08-25 14:45:00,97.74,97.78,97.7,97.78,5394.0,84.3624,84.3969,84.3278,84.3969,5394.0
2022-08-25 14:50:00,97.78,97.78,97.73,97.74,71493.0,84.3969,84.3969,84.3537,84.3624,71493.0
2022-08-25 14:55:00,97.74,97.86,97.73,97.85,10778.0,84.3624,84.4659,84.3537,84.4573,10778.0
2022-08-25 15:00:00,97.85,97.87,97.83,97.86,9301.0,84.4573,84.4746,84.44,84.4659,9301.0
2022-08-25 15:05:00,97.86,97.93,97.85,97.93,14373.0,84.4659,84.5263,84.4573,84.5263,14373.0
2022-08-25 15:10:00,97.92,97.99,97.91,97.93,15273.0,84.5177,84.5781,84.5091,84.5263,15273.0
2022-08-25 15:15:00,97.92,98.04,97.92,98.04,18171.0,84.5177,84.6213,84.5177,84.6213,18171.0
2022-08-25 15:20:00,98.04,98.13,98.03,98.09,26015.0,84.6213,84.699,84.6127,84.6644,26015.0
2022-08-25 15:25:00,98.09,98.16,98.01,98.02,32946.0,84.6644,84.7249,84.5954,84.604,32946.0
2022-08-25 15:30:00,98.02,98.03,97.85,97.91,46469.0,84.604,84.6127,84.4573,84.5091,46469.0
2022-08-25 15:35:00,97.91,97.98,97.87,97.96,27142.0,84.5091,84.5695,84.4746,84.5522,27142.0
2022-08-25 15:40:00,97.98,98.05,97.95,98.02,49082.0,84.5695,84.6299,84.5436,84.604,49082.0
2022-08-25 15:45:00,98.02,98.08,97.97,98.04,63585.0,84.604,84.6558,84.5609,84.6213,63585.0
2022-08-25 15:50:00,98.04,98.07,97.91,98.02,76136.0,84.6213,84.6472,84.5091,84.604,76136.0
2022-08-25 15:55:00,98.01,98.23,97.99,98.22,133583.0,84.5954,84.7853,84.5781,84.7767,133583.0
2022-08-26 09:30:00,98.6,98.74,98.2,98.2,31799.0,85.1046,85.2255,84.7594,84.7594,31799.0
2022-08-26 09:35:00,98.21,98.37,98.16,98.33,9706.0,84.768,84.9061,84.7249,84.8716,9706.0
2022-08-26 09:40:00,98.31,98.39,98.01,98.08,29429.0,84.8543,84.9234,84.5954,84.6558,29429.0
2022-08-26 09:45:00,98.08,98.16,97.99,98.06,53122.0,84.6558,84.7249,84.5781,84.6386,53122.0
2022-08-26 09:50:00,98.13,98.19,98.09,98.16,13663.0,84.699,84.7508,84.6644,84.7249,13663.0
2022-08-26 09:55:00,98.17,98.17,98.06,98.09,13108.0,84.7335,84.7335,84.6386,84.6644,13108.0
2022-08-26 10:00:00,98.08,98.14,97.7,97.7,27139.0,84.6558,84.7076,84.3278,84.3278,27139.0
2022-08-26 10:05:00,97.67,98.06,97.64,98.04,13589.0,84.3019,84.6386,84.276,84.6213,13589.0
2022-08-26 10:10:00,98.06,98.1,97.76,97.89,17022.0,84.6386,84.6731,84.3796,84.4918,17022.0
2022-08-26 10:15:00,97.93,98.02,97.89,97.98,6467.0,84.5263,84.604,84.4918,84.5695,6467.0
2022-08-26 10:20:00,97.99,97.99,97.79,97.86,16286.0,84.5781,84.5781,84.4055,84.4659,16286.0
2022-08-26 10:25:00,97.81,97.85,97.56,97.63,9295.0,84.4228,84.4573,84.207,84.2674,9295.0
2022-08-26 10:30:00,97.6,97.6,97.28,97.43,13801.0,84.2415,84.2415,83.9653,84.0948,13801.0
2022-08-26 10:35:00,97.41,97.41,97.21,97.3,13635.0,84.0775,84.0775,83.9049,83.9826,13635.0
2022-08-26 10:40:00,97.32,97.38,97.29,97.32,9305.0,83.9998,84.0516,83.9739,83.9998,9305.0
2022-08-26 10:45:00,97.35,97.35,97.16,97.26,9195.0,84.0257,84.0257,83.8617,83.948,9195.0
2022-08-26 10:50:00,97.25,97.37,97.2,97.31,18226.0,83.9394,84.043,83.8963,83.9912,18226.0
2022-08-26 10:55:00,97.35,97.41,97.33,97.36,20248.0,84.0257,84.0775,84.0085,84.0344,20248.0
2022-08-26 11:00:00,97.34,97.38,97.22,97.23,18207.0,84.0171,84.0516,83.9135,83.9222,18207.0
2022-08-26 11:05:00,97.23,97.33,97.22,97.27,25418.0,83.9222,84.0085,83.9135,83.9567,25418.0
2022-08-26 11:10:00,97.29,97.57,97.29,97.57,17538.0,83.9739,84.2156,83.9739,84.2156,17538.0
2022-08-26 11:15:00,97.6,97.63,97.45,97.5,17597.0,84.2415,84.2674,84.112,84.1552,17597.0
2022-08-26 11:20:00,97.53,97.55,97.38,97.47,16093.0,84.1811,84.1984,84.0516,84.1293,16093.0
2022-08-26 11:25:00,97.48,97.56,97.46,97.49,10472.0,84.1379,84.207,84.1207,84.1466,10472.0
2022-08-26 11:30:00,97.48,97.58,97.48,97.56,9474.0,84.1379,84.2242,84.1379,84.207,9474.0
2022-08-26 11:35:00,97.56,97.56,97.45,97.5,7013.0,84.207,84.207,84.112,84.1552,7013.0
2022-08-26 11:40:00,97.49,97.54,97.44,97.51,18045.0,84.1466,84.1897,84.1034,84.1638,18045.0
2022-08-26 11:45:00,97.53,97.7,97.52,97.69,7658.0,84.1811,84.3278,84.1725,84.3192,7658.0
2022-08-26 11:50:00,97.69,97.76,97.68,97.71,10865.0,84.3192,84.3796,84.3106,84.3365,10865.0
2022-08-26 11:55:00,97.71,97.73,97.62,97.67,11151.0,84.3365,84.3537,84.2588,84.3019,11151.0
2022-08-26 12:00:00,97.71,97.72,97.48,97.48,18124.0,84.3365,84.3451,84.1379,84.1379,18124.0
2022-08-26 12:05:00,97.47,97.57,97.45,97.54,8550.0,84.1293,84.2156,84.112,84.1897,8550.0
2022-08-26 12:10:00,97.55,97.67,97.55,97.64,6800.0,84.1984,84.3019,84.1984,84.276,6800.0
2022-08-26 12:15:00,97.63,97.63,97.48,97.51,8719.0,84.2674,84.2674,84.1379,84.1638,8719.0
2022-08-26 12:20:00,97.53,97.64,97.47,97.62,31475.0,84.1811,84.276,84.1293,84.2588,31475.0
2022-08-26 12:25:00,97.63,97.75,97.62,97.75,9036.0,84.2674,84.371,84.2588,84.371,9036.0
2022-08-26 12:30:00,97.75,97.76,97.66,97.7,6537.0,84.371,84.3796,84.2933,84.3278,6537.0
2022-08-26 12:35:00,97.71,97.77,97.66,97.66,9439.0,84.3365,84.3882,84.2933,84.2933,9439.0
2022-08-26 12:40:00,97.65,97.76,97.62,97.69,14850.0,84.2847,84.3796,84.2588,84.3192,14850.0
2022-08-26 12:45:00,97.69,97.75,97.66,97.71,6024.0,84.3192,84.371,84.2933,84.3365,6024.0
2022-08-26 12:50:00,97.71,97.71,97.59,97.59,6168.0,84.3365,84.3365,84.2329,84.2329,6168.0
2022-08-26 12:55:00,97.61,97.66,97.61,97.64,5579.0,84.2501,84.2933,84.2501,84.276,5579.0
2022-08-26 13:00:00,97.63,97.63,97.54,97.56,6534.0,84.2674,84.2674,84.1897,84.207,6534.0
2022-08-26 13:05:00,97.56,97.68,97.56,97.62,5182.0,84.207,84.3106,84.207,84.2588,5182.0
2022-08-26 13:10:00,97.62,97.64,97.52,97.55,4630.0,84.2588,84.276,84.1725,84.1984,4630.0
2022-08-26 13:15:00,97.56,97.61,97.55,97.57,6033.0,84.207,84.2501,84.1984,84.2156,6033.0
2022-08-26 13:20:00,97.6,97.65,97.57,97.64,7309.0,84.2415,84.2847,84.2156,84.276,7309.0
2022-08-26 13:25:00,97.68,97.76,97.62,97.71,8471.0,84.3106,84.3796,84.2588,84.3365,8471.0
2022-08-26 13:30:00,97.7,97.7,97.62,97.64,3834.0,84.3278,84.3278,84.2588,84.276,3834.0
2022-08-26 13:35:00,97.65,97.67,97.56,97.57,8769.0,84.2847,84.3019,84.207,84.2156,8769.0
2022-08-26 13:40:00,97.56,97.56,97.48,97.49,6646.0,84.207,84.207,84.1379,84.1466,6646.0
2022-08-26 13:45:00,97.48,97.55,97.47,97.52,4520.0,84.1379,84.1984,84.1293,84.1725,4520.0
2022-08-26 13:50:00,97.52,97.52,97.45,97.47,5166.0,84.1725,84.1725,84.112,84.1293,5166.0
2022-08-26 13:55:00,97.46,97.49,97.41,97.47,4938.0,84.1207,84.1466,84.0775,84.1293,4938.0
2022-08-26 14:00:00,97.47,97.52,97.44,97.46,18347.0,84.1293,84.1725,84.1034,84.1207,18347.0
2022-08-26 14:05:00,97.45,97.52,97.45,97.52,9041.0,84.112,84.1725,84.112,84.1725,9041.0
2022-08-26 14:10:00,97.53,97.54,97.36,97.37,5090.0,84.1811,84.1897,84.0344,84.043,5090.0
2022-08-26 14:15:00,97.36,97.36,97.23,97.23,8449.0,84.0344,84.0344,83.9222,83.9222,8449.0
2022-08-26 14:20:00,97.22,97.32,97.22,97.31,10412.0,83.9135,83.9998,83.9135,83.9912,10412.0
2022-08-26 14:25:00,97.31,97.41,97.31,97.38,3430.0,83.9912,84.0775,83.9912,84.0516,3430.0
2022-08-26 14:30:00,97.38,97.39,97.35,97.36,5197.0,84.0516,84.0603,84.0257,84.0344,5197.0
2022-08-26 14:35:00,97.38,97.42,97.28,97.34,5879.0,84.0516,84.0861,83.9653,84.0171,5879.0
2022-08-26 14:40:00,97.32,97.35,97.27,97.29,7690.0,83.9998,84.0257,83.9567,83.9739,7690.0
2022-08-26 14:45:00,97.28,97.3,97.23,97.24,8079.0,83.9653,83.9826,83.9222,83.9308,8079.0
2022-08-26 14:50:00,97.23,97.25,97.18,97.21,9045.0,83.9222,83.9394,83.879,83.9049,9045.0
2022-08-26 14:55:00,97.2,97.21,97.13,97.13,11994.0,83.8963,83.9049,83.8358,83.8358,11994.0
2022-08-26 15:00:00,97.12,97.22,97.12,97.18,10967.0,83.8272,83.9135,83.8272,83.879,10967.0
2022-08-26 15:05:00,97.2,97.24,97.11,97.16,13360.0,83.8963,83.9308,83.8186,83.8617,13360.0
2022-08-26 15:10:00,97.18,97.21,97.14,97.21,19540.0,83.879,83.9049,83.8445,83.9049,19540.0
2022-08-26 15:15:00,97.22,97.24,97.14,97.17,14748.0,83.9135,83.9308,83.8445,83.8704,14748.0
2022-08-26 15:20:00,97.16,97.2,97.03,97.13,15376.0,83.8617,83.8963,83.7495,83.8358,15376.0
2022-08-26 15:25:00,97.12,97.13,97.05,97.06,10775.0,83.8272,83.8358,83.7668,83.7754,10775.0
2022-08-26 15:30:00,97.05,97.08,96.88,96.88,30683.0,83.7668,83.7927,83.6201,83.6201,30683.0
2022-08-26 15:35:00,96.87,97.0,96.8,96.98,31328.0,83.6114,83.7236,83.551,83.7064,31328.0
2022-08-26 15:40:00,96.97,96.99,96.87,96.89,12095.0,83.6977,83.715,83.6114,83.6287,12095.0
2022-08-26 15:45:00,96.9,96.97,96.78,96.81,33135.0,83.6373,83.6977,83.5337,83.5596,33135.0
2022-08-26 15:50:00,96.84,96.89,96.49,96.49,69028.0,83.5855,83.6287,83.2834,83.2834,69028.0
2022-08-26 15:55:00,96.49,96.7,96.48,96.56,201765.0,83.2834,83.4647,83.2748,83.3439,201765.0
2022-08-29 09:30:00,96.2,96.34,95.72,95.91,49386.0,83.0331,83.154,82.6188,82.7828,49386.0
2022-08-29 09:35:00,95.92,95.92,95.74,95.82,14977.0,82.7915,82.7915,82.6361,82.7051,14977.0
2022-08-29 09:40:00,95.83,95.97,95.73,95.9,16555.0,82.7138,82.8346,82.6275,82.7742,16555.0
2022-08-29 09:45:00,95.89,95.94,95.78,95.81,11345.0,82.7656,82.8087,82.6706,82.6965,11345.0
2022-08-29 09:50:00,95.79,95.9,95.76,95.9,22487.0,82.6792,82.7742,82.6534,82.7742,22487.0
2022-08-29 09:55:00,95.9,96.03,95.83,95.84,10337.0,82.7742,82.8864,82.7138,82.7224,10337.0
2022-08-29 10:00:00,95.89,96.0,95.87,95.95,9473.0,82.7656,82.8605,82.7483,82.8173,9473.0
2022-08-29 10:05:00,95.93,95.97,95.82,95.9,7160.0,82.8001,82.8346,82.7051,82.7742,7160.0
2022-08-29 10:10:00,95.9,95.98,95.85,95.94,8630.0,82.7742,82.8432,82.731,82.8087,8630.0
2022-08-29 10:15:00,95.92,95.99,95.89,95.96,14323.0,82.7915,82.8519,82.7656,82.826,14323.0
2022-08-29 10:20:00,95.99,96.06,95.93,95.98,23727.0,82.8519,82.9123,82.8001,82.8432,23727.0
2022-08-29 10:25:00,95.97,96.08,95.97,96.0,21392.0,82.8346,82.9296,82.8346,82.8605,21392.0
2022-08-29 10:30:00,95.98,96.08,95.97,96.01,13651.0,82.8432,82.9296,82.8346,82.8691,13651.0
2022-08-29 10:35:00,96.02,96.04,95.89,95.91,15079.0,82.8778,82.895,82.7656,82.7828,15079.0
2022-08-29 10:40:00,95.91,96.01,95.9,95.97,10635.0,82.7828,82.8691,82.7742,82.8346,10635.0
2022-08-29 10:45:00,95.96,95.98,95.87,95.91,8377.0,82.826,82.8432,82.7483,82.7828,8377.0
2022-08-29 10:50:00,95.92,95.92,95.81,95.87,12266.0,82.7915,82.7915,82.6965,82.7483,12266.0
2022-08-29 10:55:00,95.85,95.96,95.83,95.85,9968.0,82.731,82.826,82.7138,82.731,9968.0
2022-08-29 11:00:00,95.83,96.0,95.82,96.0,10078.0,82.7138,82.8605,82.7051,82.8605,10078.0
2022-08-29 11:05:00,96.0,96.01,95.86,95.95,10317.0,82.8605,82.8691,82.7397,82.8173,10317.0
2022-08-29 11:10:00,95.96,96.1,95.94,96.09,4669.0,82.826,82.9468,82.8087,82.9382,4669.0
2022-08-29 11:15:00,96.08,96.18,96.06,96.16,14499.0,82.9296,83.0159,82.9123,82.9986,14499.0
2022-08-29 11:20:00,96.16,96.27,96.13,96.23,10813.0,82.9986,83.0935,82.9727,83.059,10813.0
2022-08-29 11:25:00,96.24,96.33,96.19,96.19,11461.0,83.0677,83.1453,83.0245,83.0245,11461.0
2022-08-29 11:30:00,96.18,96.37,96.16,96.35,9845.0,83.0159,83.1799,82.9986,83.1626,9845.0
2022-08-29 11:35:00,96.36,96.43,96.3,96.42,10963.0,83.1712,83.2316,83.1194,83.223,10963.0
2022-08-29 11:40:00,96.43,96.45,96.31,96.34,5824.0,83.2316,83.2489,83.1281,83.154,5824.0
2022-08-29 11:45:00,96.34,96.45,96.31,96.43,3717.0,83.154,83.2489,83.1281,83.2316,3717.0
2022-08-29 11:50:00,96.41,96.42,96.33,96.35,7865.0,83.2144,83.223,83.1453,83.1626,7865.0
2022-08-29 11:55:00,96.36,96.39,96.33,96.37,9534.0,83.1712,83.1971,83.1453,83.1799,9534.0
2022-08-29 12:00:00,96.39,96.52,96.39,96.51,10694.0,83.1971,83.3093,83.1971,83.3007,10694.0
2022-08-29 12:05:00,96.51,96.57,96.44,96.46,9175.0,83.3007,83.3525,83.2403,83.2575,9175.0
2022-08-29 12:10:00,96.47,96.59,96.43,96.44,10146.0,83.2662,83.3698,83.2316,83.2403,10146.0
2022-08-29 12:15:00,96.44,96.5,96.39,96.42,11207.0,83.2403,83.2921,83.1971,83.223,11207.0
2022-08-29 12:20:00,96.42,96.45,96.35,96.35,6805.0,83.223,83.2489,83.1626,83.1626,6805.0
2022-08-29 12:25:00,96.36,96.43,96.35,96.43,4464.0,83.1712,83.2316,83.1626,83.2316,4464.0
2022-08-29 12:30:00,96.43,96.44,96.36,96.43,8237.0,83.2316,83.2403,83.1712,83.2316,8237.0
2022-08-29 12:35:00,96.42,96.5,96.41,96.46,8843.0,83.223,83.2921,83.2144,83.2575,8843.0
2022-08-29 12:40:00,96.46,96.49,96.43,96.47,5304.0,83.2575,83.2834,83.2316,83.2662,5304.0
2022-08-29 12:45:00,96.47,96.64,96.46,96.61,12957.0,83.2662,83.4129,83.2575,83.387,12957.0
2022-08-29 12:50:00,96.61,96.65,96.6,96.62,9015.0,83.387,83.4215,83.3784,83.3956,9015.0
2022-08-29 12:55:00,96.59,96.6,96.51,96.51,4494.0,83.3698,83.3784,83.3007,83.3007,4494.0
2022-08-29 13:00:00,96.51,96.58,96.5,96.51,8343.0,83.3007,83.3611,83.2921,83.3007,8343.0
2022-08-29 13:05:00,96.51,96.56,96.48,96.48,5851.0,83.3007,83.3439,83.2748,83.2748,5851.0
2022-08-29 13:10:00,96.48,96.5,96.38,96.44,6667.0,83.2748,83.2921,83.1885,83.2403,6667.0
2022-08-29 13:15:00,96.4,96.42,96.29,96.32,11450.0,83.2058,83.223,83.1108,83.1367,11450.0
2022-08-29 13:20:00,96.34,96.35,96.22,96.26,8099.0,83.154,83.1626,83.0504,83.0849,8099.0
2022-08-29 13:25:00,96.27,96.39,96.25,96.37,9910.0,83.0935,83.1971,83.0763,83.1799,9910.0
2022-08-29 13:30:00,96.34,96.47,96.34,96.43,8359.0,83.154,83.2662,83.154,83.2316,8359.0
2022-08-29 13:35:00,96.43,96.48,96.43,96.44,5743.0,83.2316,83.2748,83.2316,83.2403,5743.0
2022-08-29 13:40:00,96.42,96.53,96.4,96.53,5136.0,83.223,83.318,83.2058,83.318,5136.0
2022-08-29 13:45:00,96.53,96.58,96.46,96.49,9813.0,83.318,83.3611,83.2575,83.2834,9813.0
2022-08-29 13:50:00,96.46,96.52,96.45,96.47,6001.0,83.2575,83.3093,83.2489,83.2662,6001.0
2022-08-29 13:55:00,96.46,96.55,96.46,96.52,8175.0,83.2575,83.3352,83.2575,83.3093,8175.0
2022-08-29 14:00:00,96.52,96.54,96.51,96.52,8111.0,83.3093,83.3266,83.3007,83.3093,8111.0
2022-08-29 14:05:00,96.53,96.64,96.53,96.58,14952.0,83.318,83.4129,83.318,83.3611,14952.0
2022-08-29 14:10:00,96.58,96.64,96.55,96.62,16345.0,83.3611,83.4129,83.3352,83.3956,16345.0
2022-08-29 14:15:00,96.63,96.63,96.45,96.48,10939.0,83.4043,83.4043,83.2489,83.2748,10939.0
2022-08-29 14:20:00,96.48,96.51,96.42,96.49,7518.0,83.2748,83.3007,83.223,83.2834,7518.0
2022-08-29 14:25:00,96.49,96.51,96.47,96.49,7515.0,83.2834,83.3007,83.2662,83.2834,7515.0
2022-08-29 14:30:00,96.49,96.62,96.48,96.62,10190.0,83.2834,83.3956,83.2748,83.3956,10190.0
2022-08-29 14:35:00,96.62,96.69,96.6,96.69,6869.0,83.3956,83.4561,83.3784,83.4561,6869.0
2022-08-29 14:40:00,96.68,96.77,96.66,96.77,11112.0,83.4474,83.5251,83.4302,83.5251,11112.0
2022-08-29 14:45:00,96.77,96.83,96.71,96.81,9188.0,83.5251,83.5769,83.4733,83.5596,9188.0
2022-08-29 14:50:00,96.8,96.81,96.75,96.78,14393.0,83.551,83.5596,83.5079,83.5337,14393.0
2022-08-29 14:55:00,96.77,96.79,96.65,96.78,12169.0,83.5251,83.5424,83.4215,83.5337,12169.0
2022-08-29 15:00:00,96.78,96.9,96.78,96.8,10257.0,83.5337,83.6373,83.5337,83.551,10257.0
2022-08-29 15:05:00,96.81,96.85,96.76,96.81,8594.0,83.5596,83.5942,83.5165,83.5596,8594.0
2022-08-29 15:10:00,96.82,96.85,96.75,96.83,15476.0,83.5683,83.5942,83.5079,83.5769,15476.0
2022-08-29 15:15:00,96.84,96.85,96.68,96.68,13657.0,83.5855,83.5942,83.4474,83.4474,13657.0
2022-08-29 15:20:00,96.67,96.68,96.62,96.64,7471.0,83.4388,83.4474,83.3956,83.4129,7471.0
2022-08-29 15:25:00,96.64,96.64,96.51,96.55,17521.0,83.4129,83.4129,83.3007,83.3352,17521.0
2022-08-29 15:30:00,96.56,96.62,96.5,96.59,27659.0,83.3439,83.3956,83.2921,83.3698,27659.0
2022-08-29 15:35:00,96.58,96.68,96.57,96.62,13780.0,83.3611,83.4474,83.3525,83.3956,13780.0
2022-08-29 15:40:00,96.62,96.65,96.58,96.63,30284.0,83.3956,83.4215,83.3611,83.4043,30284.0
2022-08-29 15:45:00,96.62,96.63,96.53,96.55,25869.0,83.3956,83.4043,83.318,83.3352,25869.0
2022-08-29 15:50:00,96.56,96.56,96.37,96.42,57207.0,83.3439,83.3439,83.1799,83.223,57207.0
2022-08-29 15:55:00,96.42,96.43,96.22,96.26,149467.0,83.223,83.2316,83.0504,83.0849,149467.0
2022-08-30 09:30:00,96.24,96.66,96.16,96.26,46324.0,83.0677,83.4302,82.9986,83.0849,46324.0
2022-08-30 09:35:00,96.28,96.41,96.25,96.38,7120.0,83.1022,83.2144,83.0763,83.1885,7120.0
2022-08-30 09:40:00,96.38,96.47,96.3,96.31,9746.0,83.1885,83.2662,83.1194,83.1281,9746.0
2022-08-30 09:45:00,96.3,96.34,96.18,96.2,5660.0,83.1194,83.154,83.0159,83.0331,5660.0
2022-08-30 09:50:00,96.19,96.21,96.11,96.16,9839.0,83.0245,83.0418,82.9554,82.9986,9839.0
2022-08-30 09:55:00,96.19,96.24,96.14,96.17,5877.0,83.0245,83.0677,82.9813,83.0072,5877.0
2022-08-30 10:00:00,96.18,96.37,96.14,96.25,16573.0,83.0159,83.1799,82.9813,83.0763,16573.0
2022-08-30 10:05:00,96.22,96.25,96.02,96.05,10063.0,83.0504,83.0763,82.8778,82.9037,10063.0
2022-08-30 10:10:00,96.09,96.09,95.92,95.94,12440.0,82.9382,82.9382,82.7915,82.8087,12440.0
2022-08-30 10:15:00,95.92,95.95,95.82,95.87,8089.0,82.7915,82.8173,82.7051,82.7483,8089.0
2022-08-30 10:20:00,95.88,95.98,95.86,95.97,8176.0,82.7569,82.8432,82.7397,82.8346,8176.0
2022-08-30 10:25:00,95.95,96.02,95.94,95.95,6677.0,82.8173,82.8778,82.8087,82.8173,6677.0
2022-08-30 10:30:00,95.95,96.01,95.73,95.73,17115.0,82.8173,82.8691,82.6275,82.6275,17115.0
2022-08-30 10:35:00,95.69,95.75,95.62,95.69,11411.0,82.5929,82.6447,82.5325,82.5929,11411.0
2022-08-30 10:40:00,95.67,95.72,95.62,95.65,8142.0,82.5757,82.6188,82.5325,82.5584,8142.0
2022-08-30 10:45:00,95.65,95.65,95.25,95.31,11092.0,82.5584,82.5584,82.2132,82.2649,11092.0
2022-08-30 10:50:00,95.3,95.48,95.3,95.45,21582.0,82.2563,82.4117,82.2563,82.3858,21582.0
2022-08-30 10:55:00,95.45,95.62,95.45,95.62,12725.0,82.3858,82.5325,82.3858,82.5325,12725.0
2022-08-30 11:00:00,95.6,95.9,95.57,95.9,12922.0,82.5153,82.7742,82.4894,82.7742,12922.0
2022-08-30 11:05:00,95.93,96.09,95.89,96.04,10958.0,82.8001,82.9382,82.7656,82.895,10958.0
2022-08-30 11:10:00,96.05,96.09,95.86,95.89,33352.0,82.9037,82.9382,82.7397,82.7656,33352.0
2022-08-30 11:15:00,95.85,96.08,95.82,96.08,15694.0,82.731,82.9296,82.7051,82.9296,15694.0
2022-08-30 11:20:00,96.11,96.11,96.0,96.02,12784.0,82.9554,82.9554,82.8605,82.8778,12784.0
2022-08-30 11:25:00,96.01,96.24,95.99,96.12,10005.0,82.8691,83.0677,82.8519,82.9641,10005.0
2022-08-30 11:30:00,96.11,96.26,96.07,96.23,10991.0,82.9554,83.0849,82.9209,83.059,10991.0
2022-08-30 11:35:00,96.23,96.25,96.13,96.14,9792.0,83.059,83.0763,82.9727,82.9813,9792.0
2022-08-30 11:40:00,96.14,96.24,96.13,96.18,12466.0,82.9813,83.0677,82.9727,83.0159,12466.0
2022-08-30 11:45:00,96.15,96.2,96.07,96.1,4245.0,82.99,83.0331,82.9209,82.9468,4245.0
2022-08-30 11:50:00,96.1,96.17,96.08,96.08,13428.0,82.9468,83.0072,82.9296,82.9296,13428.0
2022-08-30 11:55:00,96.09,96.11,96.02,96.03,4729.0,82.9382,82.9554,82.8778,82.8864,4729.0
2022-08-30 12:00:00,96.03,96.2,96.02,96.11,21289.0,82.8864,83.0331,82.8778,82.9554,21289.0
2022-08-30 12:05:00,96.11,96.23,96.1,96.17,4911.0,82.9554,83.059,82.9468,83.0072,4911.0
2022-08-30 12:10:00,96.17,96.17,96.04,96.13,4599.0,83.0072,83.0072,82.895,82.9727,4599.0
2022-08-30 12:15:00,96.11,96.23,96.11,96.16,12464.0,82.9554,83.059,82.9554,82.9986,12464.0
2022-08-30 12:20:00,96.15,96.19,96.12,96.12,6579.0,82.99,83.0245,82.9641,82.9641,6579.0
2022-08-30 12:25:00,96.11,96.11,96.01,96.05,7289.0,82.9554,82.9554,82.8691,82.9037,7289.0
2022-08-30 12:30:00,96.05,96.05,95.95,95.96,9601.0,82.9037,82.9037,82.8173,82.826,9601.0
2022-08-30 12:35:00,95.98,96.14,95.98,96.14,12865.0,82.8432,82.9813,82.8432,82.9813,12865.0
2022-08-30 12:40:00,96.13,96.14,96.05,96.06,15435.0,82.9727,82.9813,82.9037,82.9123,15435.0
2022-08-30 12:45:00,96.05,96.22,96.03,96.14,26142.0,82.9037,83.0504,82.8864,82.9813,26142.0
2022-08-30 12:50:00,96.14,96.17,96.06,96.09,7747.0,82.9813,83.0072,82.9123,82.9382,7747.0
2022-08-30 12:55:00,96.1,96.17,96.09,96.09,10246.0,82.9468,83.0072,82.9382,82.9382,10246.0
2022-08-30 13:00:00,96.09,96.17,96.09,96.15,7763.0,82.9382,83.0072,82.9382,82.99,7763.0
2022-08-30 13:05:00,96.14,96.18,96.09,96.09,7837.0,82.9813,83.0159,82.9382,82.9382,7837.0
2022-08-30 13:10:00,96.1,96.16,95.99,96.01,11619.0,82.9468,82.9986,82.8519,82.8691,11619.0
2022-08-30 13:15:00,96.02,96.07,95.95,95.95,7455.0,82.8778,82.9209,82.8173,82.8173,7455.0
2022-08-30 13:20:00,95.95,95.99,95.91,95.96,6811.0,82.8173,82.8519,82.7828,82.826,6811.0
2022-08-30 13:25:00,95.97,96.0,95.96,96.0,8906.0,82.8346,82.8605,82.826,82.8605,8906.0
2022-08-30 13:30:00,96.0,96.05,95.95,95.95,4329.0,82.8605,82.9037,82.8173,82.8173,4329.0
2022-08-30 13:35:00,95.96,95.96,95.81,95.84,15415.0,82.826,82.826,82.6965,82.7224,15415.0
2022-08-30 13:40:00,95.84,95.85,95.64,95.64,6839.0,82.7224,82.731,82.5498,82.5498,6839.0
2022-08-30 13:45:00,95.62,95.77,95.58,95.74,9674.0,82.5325,82.662,82.498,82.6361,9674.0
2022-08-30 13:50:00,95.72,95.84,95.67,95.83,10413.0,82.6188,82.7224,82.5757,82.7138,10413.0
2022-08-30 13:55:00,95.82,95.85,95.78,95.78,10233.0,82.7051,82.731,82.6706,82.6706,10233.0
2022-08-30 14:00:00,95.78,95.9,95.77,95.88,9881.0,82.6706,82.7742,82.662,82.7569,9881.0
2022-08-30 14:05:00,95.89,95.9,95.74,95.74,13241.0,82.7656,82.7742,82.6361,82.6361,13241.0
2022-08-30 14:10:00,95.75,95.81,95.72,95.81,11089.0,82.6447,82.6965,82.6188,82.6965,11089.0
2022-08-30 14:15:00,95.81,95.85,95.78,95.79,13058.0,82.6965,82.731,82.6706,82.6792,13058.0
2022-08-30 14:20:00,95.79,95.79,95.69,95.71,7864.0,82.6792,82.6792,82.5929,82.6102,7864.0
2022-08-30 14:25:00,95.68,95.71,95.59,95.59,9113.0,82.5843,82.6102,82.5066,82.5066,9113.0
2022-08-30 14:30:00,95.6,95.77,95.59,95.75,7913.0,82.5153,82.662,82.5066,82.6447,7913.0
2022-08-30 14:35:00,95.76,95.76,95.64,95.7,8643.0,82.6534,82.6534,82.5498,82.6016,8643.0
2022-08-30 14:40:00,95.71,95.73,95.6,95.6,8667.0,82.6102,82.6275,82.5153,82.5153,8667.0
2022-08-30 14:45:00,95.61,95.67,95.61,95.65,8592.0,82.5239,82.5757,82.5239,82.5584,8592.0
2022-08-30 14:50:00,95.66,95.66,95.57,95.59,5493.0,82.567,82.567,82.4894,82.5066,5493.0
2022-08-30 14:55:00,95.6,95.61,95.56,95.58,9844.0,82.5153,82.5239,82.4807,82.498,9844.0
2022-08-30 15:00:00,95.58,95.7,95.57,95.63,6121.0,82.498,82.6016,82.4894,82.5411,6121.0
2022-08-30 15:05:00,95.66,95.79,95.62,95.78,16022.0,82.567,82.6792,82.5325,82.6706,16022.0
2022-08-30 15:10:00,95.79,95.81,95.75,95.79,8605.0,82.6792,82.6965,82.6447,82.6792,8605.0
2022-08-30 15:15:00,95.8,95.82,95.72,95.78,10762.0,82.6879,82.7051,82.6188,82.6706,10762.0
2022-08-30 15:20:00,95.76,95.83,95.72,95.8,10826.0,82.6534,82.7138,82.6188,82.6879,10826.0
2022-08-30 15:25:00,95.8,95.8,95.71,95.71,42520.0,82.6879,82.6879,82.6102,82.6102,42520.0
2022-08-30 15:30:00,95.72,95.76,95.62,95.66,27873.0,82.6188,82.6534,82.5325,82.567,27873.0
2022-08-30 15:35:00,95.67,95.72,95.63,95.72,14099.0,82.5757,82.6188,82.5411,82.6188,14099.0
2022-08-30 15:40:00,95.71,95.78,95.68,95.7,15780.0,82.6102,82.6706,82.5843,82.6016,15780.0
2022-08-30 15:45:00,95.7,95.71,95.33,95.36,27101.0,82.6016,82.6102,82.2822,82.3081,27101.0
2022-08-30 15:50:00,95.36,95.47,95.18,95.31,47076.0,82.3081,82.403,82.1527,82.2649,47076.0
2022-08-30 15:55:00,95.3,95.55,95.25,95.48,156713.0,82.2563,82.4721,82.2132,82.4117,156713.0
2022-08-31 09:30:00,95.51,95.79,95.21,95.38,56854.0,82.4376,82.6792,82.1786,82.3254,56854.0
2022-08-31 09:35:00,95.43,95.56,95.41,95.49,14208.0,82.3685,82.4807,82.3513,82.4203,14208.0
2022-08-31 09:40:00,95.48,95.75,95.48,95.75,24425.0,82.4117,82.6447,82.4117,82.6447,24425.0
2022-08-31 09:45:00,95.73,95.74,95.59,95.61,29230.0,82.6275,82.6361,82.5066,82.5239,29230.0
2022-08-31 09:50:00,95.62,95.63,95.43,95.47,21136.0,82.5325,82.5411,82.3685,82.403,21136.0
2022-08-31 09:55:00,95.47,95.61,95.45,95.53,35612.0,82.403,82.5239,82.3858,82.4548,35612.0
2022-08-31 10:00:00,95.55,95.59,95.43,95.55,13868.0,82.4721,82.5066,82.3685,82.4721,13868.0
2022-08-31 10:05:00,95.56,95.72,95.53,95.58,18182.0,82.4807,82.6188,82.4548,82.498,18182.0
2022-08-31 10:10:00,95.59,95.59,95.39,95.41,20852.0,82.5066,82.5066,82.334,82.3513,20852.0
2022-08-31 10:15:00,95.4,95.69,95.4,95.59,14364.0,82.3426,82.5929,82.3426,82.5066,14364.0
2022-08-31 10:20:00,95.6,95.77,95.6,95.77,24748.0,82.5153,82.662,82.5153,82.662,24748.0
2022-08-31 10:25:00,95.78,96.02,95.77,96.0,35370.0,82.6706,82.8778,82.662,82.8605,35370.0
2022-08-31 10:30:00,95.98,96.13,95.98,96.09,22729.0,82.8432,82.9727,82.8432,82.9382,22729.0
2022-08-31 10:35:00,96.11,96.15,95.94,95.99,20930.0,82.9554,82.99,82.8087,82.8519,20930.0
2022-08-31 10:40:00,95.96,96.05,95.92,96.03,13697.0,82.826,82.9037,82.7915,82.8864,13697.0
2022-08-31 10:45:00,96.03,96.15,96.03,96.12,12954.0,82.8864,82.99,82.8864,82.9641,12954.0
2022-08-31 10:50:00,96.11,96.16,95.96,96.05,21520.0,82.9554,82.9986,82.826,82.9037,21520.0
2022-08-31 10:55:00,96.04,96.11,95.98,96.0,12746.0,82.895,82.9554,82.8432,82.8605,12746.0
2022-08-31 11:00:00,96.0,96.07,95.93,96.01,22649.0,82.8605,82.9209,82.8001,82.8691,22649.0
2022-08-31 11:05:00,95.98,96.01,95.85,95.94,21901.0,82.8432,82.8691,82.731,82.8087,21901.0
2022-08-31 11:10:00,95.93,96.0,95.9,95.99,20449.0,82.8001,82.8605,82.7742,82.8519,20449.0
2022-08-31 11:15:00,95.98,96.05,95.95,96.05,28882.0,82.8432,82.9037,82.8173,82.9037,28882.0
2022-08-31 11:20:00,96.06,96.18,96.06,96.1,8713.0,82.9123,83.0159,82.9123,82.9468,8713.0
2022-08-31 11:25:00,96.11,96.16,95.98,96.08,9749.0,82.9554,82.9986,82.8432,82.9296,9749.0
2022-08-31 11:30:00,96.05,96.08,95.99,96.05,12007.0,82.9037,82.9296,82.8519,82.9037,12007.0
2022-08-31 11:35:00,96.02,96.16,96.01,96.1,7112.0,82.8778,82.9986,82.8691,82.9468,7112.0
2022-08-31 11:40:00,96.06,96.08,96.0,96.0,6103.0,82.9123,82.9296,82.8605,82.8605,6103.0
2022-08-31 11:45:00,96.04,96.07,96.0,96.05,7164.0,82.895,82.9209,82.8605,82.9037,7164.0
2022-08-31 11:50:00,96.04,96.08,96.02,96.05,5079.0,82.895,82.9296,82.8778,82.9037,5079.0
2022-08-31 11:55:00,96.03,96.12,96.03,96.06,15409.0,82.8864,82.9641,82.8864,82.9123,15409.0
2022-08-31 12:00:00,96.06,96.08,95.99,96.06,6300.0,82.9123,82.9296,82.8519,82.9123,6300.0
2022-08-31 12:05:00,96.08,96.08,95.99,96.06,11888.0,82.9296,82.9296,82.8519,82.9123,11888.0
2022-08-31 12:10:00,96.09,96.11,95.98,96.0,15514.0,82.9382,82.9554,82.8432,82.8605,15514.0
2022-08-31 12:15:00,96.0,96.12,96.0,96.12,13042.0,82.8605,82.9641,82.8605,82.9641,13042.0
2022-08-31 12:20:00,96.1,96.11,95.99,96.0,17135.0,82.9468,82.9554,82.8519,82.8605,17135.0
2022-08-31 12:25:00,96.01,96.11,96.0,96.08,11433.0,82.8691,82.9554,82.8605,82.9296,11433.0
2022-08-31 12:30:00,96.08,96.11,96.05,96.09,11078.0,82.9296,82.9554,82.9037,82.9382,11078.0
2022-08-31 12:35:00,96.1,96.12,96.02,96.03,6082.0,82.9468,82.9641,82.8778,82.8864,6082.0
2022-08-31 12:40:00,96.05,96.09,96.01,96.08,12675.0,82.9037,82.9382,82.8691,82.9296,12675.0
2022-08-31 12:45:00,96.07,96.13,96.05,96.08,13236.0,82.9209,82.9727,82.9037,82.9296,13236.0
2022-08-31 12:50:00,96.06,96.13,96.02,96.07,6734.0,82.9123,82.9727,82.8778,82.9209,6734.0
2022-08-31 12:55:00,96.05,96.13,96.05,96.09,7392.0,82.9037,82.9727,82.9037,82.9382,7392.0
2022-08-31 13:00:00,96.09,96.2,96.09,96.12,12165.0,82.9382,83.0331,82.9382,82.9641,12165.0
2022-08-31 13:05:00,96.17,96.24,96.12,96.24,9791.0,83.0072,83.0677,82.9641,83.0677,9791.0
2022-08-31 13:10:00,96.22,96.27,96.18,96.26,15169.0,83.0504,83.0935,83.0159,83.0849,15169.0
2022-08-31 13:15:00,96.28,96.3,96.18,96.18,7728.0,83.1022,83.1194,83.0159,83.0159,7728.0
2022-08-31 13:20:00,96.17,96.21,96.13,96.15,16098.0,83.0072,83.0418,82.9727,82.99,16098.0
2022-08-31 13:25:00,96.15,96.16,96.05,96.08,9397.0,82.99,82.9986,82.9037,82.9296,9397.0
2022-08-31 13:30:00,96.08,96.16,96.04,96.14,13539.0,82.9296,82.9986,82.895,82.9813,13539.0
2022-08-31 13:35:00,96.15,96.24,96.13,96.14,21631.0,82.99,83.0677,82.9727,82.9813,21631.0
2022-08-31 13:40:00,96.15,96.16,96.04,96.09,18952.0,82.99,82.9986,82.895,82.9382,18952.0
2022-08-31 13:45:00,96.08,96.12,96.0,96.0,8961.0,82.9296,82.9641,82.8605,82.8605,8961.0
2022-08-31 13:50:00,96.02,96.07,95.98,96.04,18807.0,82.8778,82.9209,82.8432,82.895,18807.0
2022-08-31 13:55:00,96.02,96.09,95.99,96.09,11715.0,82.8778,82.9382,82.8519,82.9382,11715.0
2022-08-31 14:00:00,96.08,96.22,96.04,96.19,28349.0,82.9296,83.0504,82.895,83.0245,28349.0
2022-08-31 14:05:00,96.16,96.26,96.08,96.25,26520.0,82.9986,83.0849,82.9296,83.0763,26520.0
2022-08-31 14:10:00,96.27,96.27,96.17,96.26,11944.0,83.0935,83.0935,83.0072,83.0849,11944.0
2022-08-31 14:15:00,96.26,96.26,96.14,96.19,20519.0,83.0849,83.0849,82.9813,83.0245,20519.0
2022-08-31 14:20:00,96.17,96.18,96.05,96.05,21095.0,83.0072,83.0159,82.9037,82.9037,21095.0
2022-08-31 14:25:00,96.04,96.07,95.98,96.01,15485.0,82.895,82.9209,82.8432,82.8691,15485.0
2022-08-31 14:30:00,96.0,96.0,95.87,95.89,19810.0,82.8605,82.8605,82.7483,82.7656,19810.0
2022-08-31 14:35:00,95.89,95.91,95.79,95.84,14168.0,82.7656,82.7828,82.6792,82.7224,14168.0
2022-08-31 14:40:00,95.81,95.85,95.76,95.8,12901.0,82.6965,82.731,82.6534,82.6879,12901.0
2022-08-31 14:45:00,95.8,95.89,95.76,95.84,16041.0,82.6879,82.7656,82.6534,82.7224,16041.0
2022-08-31 14:50:00,95.82,95.84,95.76,95.84,17201.0,82.7051,82.7224,82.6534,82.7224,17201.0
2022-08-31 14:55:00,95.81,95.83,95.76,95.82,11072.0,82.6965,82.7138,82.6534,82.7051,11072.0
2022-08-31 15:00:00,95.81,95.86,95.75,95.86,11586.0,82.6965,82.7397,82.6447,82.7397,11586.0
2022-08-31 15:05:00,95.86,95.97,95.83,95.91,15020.0,82.7397,82.8346,82.7138,82.7828,15020.0
2022-08-31 15:10:00,95.91,95.98,95.9,95.96,14742.0,82.7828,82.8432,82.7742,82.826,14742.0
2022-08-31 15:15:00,95.96,96.05,95.9,95.9,24705.0,82.826,82.9037,82.7742,82.7742,24705.0
2022-08-31 15:20:00,95.89,95.92,95.72,95.74,17067.0,82.7656,82.7915,82.6188,82.6361,17067.0
2022-08-31 15:25:00,95.75,95.78,95.67,95.68,21637.0,82.6447,82.6706,82.5757,82.5843,21637.0
2022-08-31 15:30:00,95.66,95.7,95.55,95.58,21103.0,82.567,82.6016,82.4721,82.498,21103.0
2022-08-31 15:35:00,95.57,95.67,95.51,95.6,62387.0,82.4894,82.5757,82.4376,82.5153,62387.0
2022-08-31 15:40:00,95.6,95.64,95.5,95.61,39374.0,82.5153,82.5498,82.4289,82.5239,39374.0
2022-08-31 15:45:00,95.62,95.75,95.56,95.68,38051.0,82.5325,82.6447,82.4807,82.5843,38051.0
2022-08-31 15:50:00,95.69,95.82,95.65,95.79,70089.0,82.5929,82.7051,82.5584,82.6792,70089.0
2022-08-31 15:55:00,95.78,95.83,95.5,95.51,207698.0,82.6706,82.7138,82.4289,82.4376,207698.0
2022-09-01 09:30:00,95.45,95.76,95.43,95.53,50868.0,82.3858,82.6534,82.3685,82.4548,50868.0
2022-09-01 09:35:00,95.55,95.55,95.34,95.54,34112.0,82.4721,82.4721,82.2908,82.4635,34112.0
2022-09-01 09:40:00,95.52,95.61,95.38,95.55,32992.0,82.4462,82.5239,82.3254,82.4721,32992.0
2022-09-01 09:45:00,95.57,95.88,95.57,95.83,25958.0,82.4894,82.7569,82.4894,82.7138,25958.0
2022-09-01 09:50:00,95.82,95.99,95.81,95.99,28656.0,82.7051,82.8519,82.6965,82.8519,28656.0
2022-09-01 09:55:00,96.01,96.05,95.95,96.0,25422.0,82.8691,82.9037,82.8173,82.8605,25422.0
2022-09-01 10:00:00,95.99,96.06,95.85,95.99,40202.0,82.8519,82.9123,82.731,82.8519,40202.0
2022-09-01 10:05:00,96.0,96.03,95.95,95.99,27132.0,82.8605,82.8864,82.8173,82.8519,27132.0
2022-09-01 10:10:00,96.03,96.03,95.85,95.88,22320.0,82.8864,82.8864,82.731,82.7569,22320.0
2022-09-01 10:15:00,95.88,95.92,95.71,95.77,23993.0,82.7569,82.7915,82.6102,82.662,23993.0
2022-09-01 10:20:00,95.76,95.85,95.72,95.8,26485.0,82.6534,82.731,82.6188,82.6879,26485.0
2022-09-01 10:25:00,95.82,95.97,95.82,95.95,36238.0,82.7051,82.8346,82.7051,82.8173,36238.0
2022-09-01 10:30:00,95.95,96.01,95.88,95.97,25347.0,82.8173,82.8691,82.7569,82.8346,25347.0
2022-09-01 10:35:00,95.96,96.06,95.91,95.92,16715.0,82.826,82.9123,82.7828,82.7915,16715.0
2022-09-01 10:40:00,95.86,95.87,95.73,95.79,24950.0,82.7397,82.7483,82.6275,82.6792,24950.0
2022-09-01 10:45:00,95.77,95.82,95.71,95.81,34155.0,82.662,82.7051,82.6102,82.6965,34155.0
2022-09-01 10:50:00,95.8,95.89,95.79,95.86,22920.0,82.6879,82.7656,82.6792,82.7397,22920.0
2022-09-01 10:55:00,95.87,96.06,95.86,96.06,52442.0,82.7483,82.9123,82.7397,82.9123,52442.0
2022-09-01 11:00:00,96.05,96.14,95.97,96.09,27546.0,82.9037,82.9813,82.8346,82.9382,27546.0
2022-09-01 11:05:00,96.1,96.47,96.09,96.45,28083.0,82.9468,83.2662,82.9382,83.2489,28083.0
2022-09-01 11:10:00,96.47,96.72,96.47,96.69,36355.0,83.2662,83.482,83.2662,83.4561,36355.0
2022-09-01 11:15:00,96.7,96.86,96.69,96.81,27077.0,83.4647,83.6028,83.4561,83.5596,27077.0
2022-09-01 11:20:00,96.81,96.89,96.68,96.71,24764.0,83.5596,83.6287,83.4474,83.4733,24764.0
2022-09-01 11:25:00,96.71,96.84,96.69,96.76,19908.0,83.4733,83.5855,83.4561,83.5165,19908.0
2022-09-01 11:30:00,96.77,97.06,96.76,97.06,50443.0,83.5251,83.7754,83.5165,83.7754,50443.0
2022-09-01 11:35:00,97.07,97.17,97.07,97.14,14419.0,83.7841,83.8704,83.7841,83.8445,14419.0
2022-09-01 11:40:00,97.15,97.25,97.14,97.22,26276.0,83.8531,83.9394,83.8445,83.9135,26276.0
2022-09-01 11:45:00,97.21,97.28,97.11,97.21,25991.0,83.9049,83.9653,83.8186,83.9049,25991.0
2022-09-01 11:50:00,97.23,97.32,97.04,97.08,35418.0,83.9222,83.9998,83.7582,83.7927,35418.0
2022-09-01 11:55:00,97.06,97.07,96.94,96.95,17434.0,83.7754,83.7841,83.6718,83.6805,17434.0
2022-09-01 12:00:00,96.94,97.01,96.85,96.95,23648.0,83.6718,83.7323,83.5942,83.6805,23648.0
2022-09-01 12:05:00,96.95,96.97,96.79,96.84,13863.0,83.6805,83.6977,83.5424,83.5855,13863.0
2022-09-01 12:10:00,96.83,96.95,96.81,96.92,11117.0,83.5769,83.6805,83.5596,83.6546,11117.0
2022-09-01 12:15:00,96.93,97.01,96.93,96.99,16789.0,83.6632,83.7323,83.6632,83.715,16789.0
2022-09-01 12:20:00,97.0,97.01,96.8,96.84,13162.0,83.7236,83.7323,83.551,83.5855,13162.0
2022-09-01 12:25:00,96.84,96.88,96.79,96.8,20685.0,83.5855,83.6201,83.5424,83.551,20685.0
2022-09-01 12:30:00,96.79,96.82,96.73,96.76,21380.0,83.5424,83.5683,83.4906,83.5165,21380.0
2022-09-01 12:35:00,96.76,96.78,96.66,96.73,16204.0,83.5165,83.5337,83.4302,83.4906,16204.0
2022-09-01 12:40:00,96.75,96.85,96.75,96.85,12649.0,83.5079,83.5942,83.5079,83.5942,12649.0
2022-09-01 12:45:00,96.86,96.87,96.79,96.87,32482.0,83.6028,83.6114,83.5424,83.6114,32482.0
2022-09-01 12:50:00,96.87,96.87,96.66,96.68,15598.0,83.6114,83.6114,83.4302,83.4474,15598.0
2022-09-01 12:55:00,96.69,96.71,96.66,96.67,12333.0,83.4561,83.4733,83.4302,83.4388,12333.0
2022-09-01 13:00:00,96.67,96.71,96.62,96.63,18390.0,83.4388,83.4733,83.3956,83.4043,18390.0
2022-09-01 13:05:00,96.62,96.69,96.53,96.69,22227.0,83.3956,83.4561,83.318,83.4561,22227.0
2022-09-01 13:10:00,96.69,96.69,96.53,96.57,14504.0,83.4561,83.4561,83.318,83.3525,14504.0
2022-09-01 13:15:00,96.58,96.61,96.43,96.44,12311.0,83.3611,83.387,83.2316,83.2403,12311.0
2022-09-01 13:20:00,96.45,96.53,96.36,96.52,19299.0,83.2489,83.318,83.1712,83.3093,19299.0
2022-09-01 13:25:00,96.53,96.6,96.47,96.58,11188.0,83.318,83.3784,83.2662,83.3611,11188.0
2022-09-01 13:30:00,96.59,96.63,96.54,96.57,11717.0,83.3698,83.4043,83.3266,83.3525,11717.0
2022-09-01 13:35:00,96.58,96.59,96.49,96.58,15743.0,83.3611,83.3698,83.2834,83.3611,15743.0
2022-09-01 13:40:00,96.58,96.6,96.49,96.56,19105.0,83.3611,83.3784,83.2834,83.3439,19105.0
2022-09-01 13:45:00,96.56,96.58,96.49,96.53,9278.0,83.3439,83.3611,83.2834,83.318,9278.0
2022-09-01 13:50:00,96.54,96.55,96.51,96.53,13019.0,83.3266,83.3352,83.3007,83.318,13019.0
2022-09-01 13:55:00,96.52,96.52,96.45,96.48,13803.0,83.3093,83.3093,83.2489,83.2748,13803.0
2022-09-01 14:00:00,96.47,96.57,96.44,96.53,21561.0,83.2662,83.3525,83.2403,83.318,21561.0
2022-09-01 14:05:00,96.56,96.6,96.46,96.46,15771.0,83.3439,83.3784,83.2575,83.2575,15771.0
2022-09-01 14:10:00,96.48,96.52,96.39,96.44,13922.0,83.2748,83.3093,83.1971,83.2403,13922.0
2022-09-01 14:15:00,96.42,96.48,96.34,96.38,25871.0,83.223,83.2748,83.154,83.1885,25871.0
2022-09-01 14:20:00,96.37,96.72,96.37,96.7,26336.0,83.1799,83.482,83.1799,83.4647,26336.0
2022-09-01 14:25:00,96.71,96.73,96.54,96.62,59612.0,83.4733,83.4906,83.3266,83.3956,59612.0
2022-09-01 14:30:00,96.61,96.68,96.51,96.55,20308.0,83.387,83.4474,83.3007,83.3352,20308.0
2022-09-01 14:35:00,96.56,96.61,96.38,96.43,18317.0,83.3439,83.387,83.1885,83.2316,18317.0
2022-09-01 14:40:00,96.41,96.53,96.4,96.46,18597.0,83.2144,83.318,83.2058,83.2575,18597.0
2022-09-01 14:45:00,96.46,96.52,96.39,96.41,18843.0,83.2575,83.3093,83.1971,83.2144,18843.0
2022-09-01 14:50:00,96.42,96.54,96.39,96.54,8878.0,83.223,83.3266,83.1971,83.3266,8878.0
2022-09-01 14:55:00,96.53,96.61,96.5,96.56,19536.0,83.318,83.387,83.2921,83.3439,19536.0
2022-09-01 15:00:00,96.56,96.57,96.35,96.36,29093.0,83.3439,83.3525,83.1626,83.1712,29093.0
2022-09-01 15:05:00,96.34,96.54,96.34,96.54,16553.0,83.154,83.3266,83.154,83.3266,16553.0
2022-09-01 15:10:00,96.52,96.52,96.33,96.33,19076.0,83.3093,83.3093,83.1453,83.1453,19076.0
2022-09-01 15:15:00,96.31,96.31,96.24,96.25,15763.0,83.1281,83.1281,83.0677,83.0763,15763.0
2022-09-01 15:20:00,96.26,96.32,96.19,96.28,19580.0,83.0849,83.1367,83.0245,83.1022,19580.0
2022-09-01 15:25:00,96.28,96.33,96.22,96.25,12928.0,83.1022,83.1453,83.0504,83.0763,12928.0
2022-09-01 15:30:00,96.23,96.24,96.14,96.14,21330.0,83.059,83.0677,82.9813,82.9813,21330.0
2022-09-01 15:35:00,96.14,96.24,96.12,96.23,21051.0,82.9813,83.0677,82.9641,83.059,21051.0
2022-09-01 15:40:00,96.22,96.25,96.16,96.24,17544.0,83.0504,83.0763,82.9986,83.0677,17544.0
2022-09-01 15:45:00,96.23,96.23,96.1,96.12,30570.0,83.059,83.059,82.9468,82.9641,30570.0
2022-09-01 15:50:00,96.11,96.33,96.11,96.33,52372.0,82.9554,83.1453,82.9554,83.1453,52372.0
2022-09-01 15:55:00,96.34,96.51,96.32,96.47,169110.0,83.154,83.3007,83.1367,83.2662,169110.0
2022-09-02 09:30:00,96.9,97.0,96.74,96.89,76002.0,83.6373,83.7236,83.4992,83.6287,76002.0
2022-09-02 09:35:00,96.88,97.05,96.78,97.03,38099.0,83.6201,83.7668,83.5337,83.7495,38099.0
2022-09-02 09:40:00,97.08,97.26,96.99,97.01,14716.0,83.7927,83.948,83.715,83.7323,14716.0
2022-09-02 09:45:00,97.03,97.51,97.03,97.38,19832.0,83.7495,84.1638,83.7495,84.0516,19832.0
2022-09-02 09:50:00,97.39,97.41,97.11,97.12,20802.0,84.0603,84.0775,83.8186,83.8272,20802.0
2022-09-02 09:55:00,97.13,97.23,97.01,97.03,20617.0,83.8358,83.9222,83.7323,83.7495,20617.0
2022-09-02 10:00:00,97.04,97.13,96.96,97.01,17448.0,83.7582,83.8358,83.6891,83.7323,17448.0
2022-09-02 10:05:00,96.98,97.09,96.92,96.92,11416.0,83.7064,83.8013,83.6546,83.6546,11416.0
2022-09-02 10:10:00,96.92,97.09,96.91,97.01,17414.0,83.6546,83.8013,83.646,83.7323,17414.0
2022-09-02 10:15:00,97.01,97.26,97.0,97.1,10381.0,83.7323,83.948,83.7236,83.8099,10381.0
2022-09-02 10:20:00,97.09,97.1,97.0,97.0,14882.0,83.8013,83.8099,83.7236,83.7236,14882.0
2022-09-02 10:25:00,97.02,97.1,96.95,96.97,15657.0,83.7409,83.8099,83.6805,83.6977,15657.0
2022-09-02 10:30:00,96.97,97.05,96.95,96.95,20044.0,83.6977,83.7668,83.6805,83.6805,20044.0
2022-09-02 10:35:00,96.95,96.97,96.78,96.9,46292.0,83.6805,83.6977,83.5337,83.6373,46292.0
2022-09-02 10:40:00,96.93,97.06,96.87,97.02,20272.0,83.6632,83.7754,83.6114,83.7409,20272.0
2022-09-02 10:45:00,97.02,97.04,96.78,96.78,30804.0,83.7409,83.7582,83.5337,83.5337,30804.0
2022-09-02 10:50:00,96.75,96.81,96.74,96.78,15919.0,83.5079,83.5596,83.4992,83.5337,15919.0
2022-09-02 10:55:00,96.78,96.86,96.58,96.59,30598.0,83.5337,83.6028,83.3611,83.3698,30598.0
2022-09-02 11:00:00,96.59,96.7,96.47,96.65,30640.0,83.3698,83.4647,83.2662,83.4215,30640.0
2022-09-02 11:05:00,96.67,96.71,96.54,96.63,18841.0,83.4388,83.4733,83.3266,83.4043,18841.0
2022-09-02 11:10:00,96.63,96.69,96.54,96.54,22785.0,83.4043,83.4561,83.3266,83.3266,22785.0
2022-09-02 11:15:00,96.55,96.56,96.43,96.54,18457.0,83.3352,83.3439,83.2316,83.3266,18457.0
2022-09-02 11:20:00,96.54,96.61,96.53,96.55,21179.0,83.3266,83.387,83.318,83.3352,21179.0
2022-09-02 11:25:00,96.53,96.66,96.53,96.66,29141.0,83.318,83.4302,83.318,83.4302,29141.0
2022-09-02 11:30:00,96.65,96.65,96.53,96.56,24088.0,83.4215,83.4215,83.318,83.3439,24088.0
2022-09-02 11:35:00,96.56,96.56,96.32,96.4,23762.0,83.3439,83.3439,83.1367,83.2058,23762.0
2022-09-02 11:40:00,96.4,96.46,96.35,96.45,12584.0,83.2058,83.2575,83.1626,83.2489,12584.0
2022-09-02 11:45:00,96.46,96.55,96.46,96.53,15454.0,83.2575,83.3352,83.2575,83.318,15454.0
2022-09-02 11:50:00,96.52,96.59,96.51,96.51,17062.0,83.3093,83.3698,83.3007,83.3007,17062.0
2022-09-02 11:55:00,96.52,96.58,96.51,96.55,15461.0,83.3093,83.3611,83.3007,83.3352,15461.0
2022-09-02 12:00:00,96.56,96.57,96.44,96.48,11532.0,83.3439,83.3525,83.2403,83.2748,11532.0
2022-09-02 12:05:00,96.44,96.46,96.39,96.41,19505.0,83.2403,83.2575,83.1971,83.2144,19505.0
2022-09-02 12:10:00,96.41,96.48,96.05,96.48,387243.0,83.2144,83.2748,82.9037,83.2748,387243.0
2022-09-02 12:15:00,96.49,96.49,96.18,96.18,23262.0,83.2834,83.2834,83.0159,83.0159,23262.0
2022-09-02 12:20:00,96.18,96.27,95.98,96.03,23096.0,83.0159,83.0935,82.8432,82.8864,23096.0
2022-09-02 12:25:00,96.0,96.03,95.83,95.87,22047.0,82.8605,82.8864,82.7138,82.7483,22047.0
2022-09-02 12:30:00,95.88,95.88,95.69,95.75,38313.0,82.7569,82.7569,82.5929,82.6447,38313.0
2022-09-02 12:35:00,95.75,95.87,95.6,95.6,16480.0,82.6447,82.7483,82.5153,82.5153,16480.0
2022-09-02 12:40:00,95.59,95.62,95.42,95.42,30172.0,82.5066,82.5325,82.3599,82.3599,30172.0
2022-09-02 12:45:00,95.41,95.41,95.27,95.34,32301.0,82.3513,82.3513,82.2304,82.2908,32301.0
2022-09-02 12:50:00,95.34,95.38,95.22,95.33,16782.0,82.2908,82.3254,82.1873,82.2822,16782.0
2022-09-02 12:55:00,95.33,95.36,95.27,95.29,17099.0,82.2822,82.3081,82.2304,82.2477,17099.0
2022-09-02 13:00:00,95.3,95.3,95.13,95.21,20128.0,82.2563,82.2563,82.1096,82.1786,20128.0
2022-09-02 13:05:00,95.19,95.23,95.14,95.15,12767.0,82.1614,82.1959,82.1182,82.1268,12767.0
2022-09-02 13:10:00,95.15,95.2,95.12,95.16,28018.0,82.1268,82.17,82.1009,82.1355,28018.0
2022-09-02 13:15:00,95.16,95.19,95.09,95.15,8034.0,82.1355,82.1614,82.0751,82.1268,8034.0
2022-09-02 13:20:00,95.14,95.17,94.79,94.81,18087.0,82.1182,82.1441,81.8161,81.8334,18087.0
2022-09-02 13:25:00,94.77,94.78,94.59,94.64,8027.0,81.7989,81.8075,81.6435,81.6866,8027.0
2022-09-02 13:30:00,94.62,94.62,94.47,94.57,20488.0,81.6694,81.6694,81.5399,81.6262,20488.0
2022-09-02 13:35:00,94.55,94.7,94.5,94.7,15626.0,81.609,81.7384,81.5658,81.7384,15626.0
2022-09-02 13:40:00,94.69,94.88,94.65,94.83,15721.0,81.7298,81.8938,81.6953,81.8506,15721.0
2022-09-02 13:45:00,94.83,94.88,94.53,94.53,14122.0,81.8506,81.8938,81.5917,81.5917,14122.0
2022-09-02 13:50:00,94.5,94.56,94.45,94.48,9926.0,81.5658,81.6176,81.5227,81.5485,9926.0
2022-09-02 13:55:00,94.47,94.51,94.39,94.48,9206.0,81.5399,81.5744,81.4709,81.5485,9206.0
2022-09-02 14:00:00,94.46,94.66,94.46,94.63,12391.0,81.5313,81.7039,81.5313,81.678,12391.0
2022-09-02 14:05:00,94.6,94.63,94.51,94.59,12882.0,81.6521,81.678,81.5744,81.6435,12882.0
2022-09-02 14:10:00,94.59,94.64,94.5,94.51,13324.0,81.6435,81.6866,81.5658,81.5744,13324.0
2022-09-02 14:15:00,94.48,94.6,94.47,94.54,13481.0,81.5485,81.6521,81.5399,81.6003,13481.0
2022-09-02 14:20:00,94.57,94.65,94.53,94.64,14559.0,81.6262,81.6953,81.5917,81.6866,14559.0
2022-09-02 14:25:00,94.66,94.85,94.64,94.83,11274.0,81.7039,81.8679,81.6866,81.8506,11274.0
2022-09-02 14:30:00,94.83,94.83,94.71,94.73,8479.0,81.8506,81.8506,81.7471,81.7643,8479.0
2022-09-02 14:35:00,94.74,94.82,94.73,94.78,7394.0,81.773,81.842,81.7643,81.8075,7394.0
2022-09-02 14:40:00,94.78,94.82,94.69,94.81,6432.0,81.8075,81.842,81.7298,81.8334,6432.0
2022-09-02 14:45:00,94.8,94.82,94.69,94.69,52824.0,81.8247,81.842,81.7298,81.7298,52824.0
2022-09-02 14:50:00,94.7,94.7,94.57,94.58,7026.0,81.7384,81.7384,81.6262,81.6349,7026.0
2022-09-02 14:55:00,94.57,94.65,94.55,94.56,13787.0,81.6262,81.6953,81.609,81.6176,13787.0
2022-09-02 15:00:00,94.54,94.74,94.52,94.71,19749.0,81.6003,81.773,81.5831,81.7471,19749.0
2022-09-02 15:05:00,94.7,94.93,94.69,94.87,60230.0,81.7384,81.937,81.7298,81.8852,60230.0
2022-09-02 15:10:00,94.88,94.91,94.8,94.9,18842.0,81.8938,81.9197,81.8247,81.9111,18842.0
2022-09-02 15:15:00,94.88,95.06,94.87,95.04,31368.0,81.8938,82.0492,81.8852,82.0319,31368.0
2022-09-02 15:20:00,95.03,95.07,94.73,94.77,37373.0,82.0233,82.0578,81.7643,81.7989,37373.0
2022-09-02 15:25:00,94.78,94.88,94.71,94.85,19985.0,81.8075,81.8938,81.7471,81.8679,19985.0
2022-09-02 15:30:00,94.82,94.83,94.69,94.7,26933.0,81.842,81.8506,81.7298,81.7384,26933.0
2022-09-02 15:35:00,94.69,94.69,94.29,94.32,28421.0,81.7298,81.7298,81.3846,81.4104,28421.0
2022-09-02 15:40:00,94.32,94.33,94.1,94.14,37801.0,81.4104,81.4191,81.2206,81.2551,37801.0
2022-09-02 15:45:00,94.14,94.33,94.14,94.26,46782.0,81.2551,81.4191,81.2551,81.3587,46782.0
2022-09-02 15:50:00,94.26,94.38,94.22,94.37,106518.0,81.3587,81.4622,81.3241,81.4536,106518.0
2022-09-02 15:55:00,94.39,94.55,94.31,94.54,261283.0,81.4709,81.609,81.4018,81.6003,261283.0
2022-09-06 09:30:00,94.97,95.09,94.54,94.66,76313.0,81.9715,82.0751,81.6003,81.7039,76313.0
2022-09-06 09:35:00,94.65,94.81,94.64,94.65,44136.0,81.6953,81.8334,81.6866,81.6953,44136.0
2022-09-06 09:40:00,94.59,94.99,94.57,94.96,38103.0,81.6435,81.9887,81.6262,81.9628,38103.0
2022-09-06 09:45:00,94.97,95.02,94.7,94.81,31334.0,81.9715,82.0146,81.7384,81.8334,31334.0
2022-09-06 09:50:00,94.8,94.83,94.63,94.66,46851.0,81.8247,81.8506,81.678,81.7039,46851.0
2022-09-06 09:55:00,94.66,94.95,94.62,94.91,25240.0,81.7039,81.9542,81.6694,81.9197,25240.0
2022-09-06 10:00:00,94.94,94.94,94.49,94.59,25986.0,81.9456,81.9456,81.5572,81.6435,25986.0
2022-09-06 10:05:00,94.58,94.68,94.42,94.63,29935.0,81.6349,81.7212,81.4968,81.678,29935.0
2022-09-06 10:10:00,94.62,94.62,94.31,94.54,31523.0,81.6694,81.6694,81.4018,81.6003,31523.0
2022-09-06 10:15:00,94.54,94.68,94.45,94.65,18327.0,81.6003,81.7212,81.5227,81.6953,18327.0
2022-09-06 10:20:00,94.63,94.66,94.52,94.62,14234.0,81.678,81.7039,81.5831,81.6694,14234.0
2022-09-06 10:25:00,94.63,95.08,94.62,95.05,18342.0,81.678,82.0664,81.6694,82.0405,18342.0
2022-09-06 10:30:00,95.08,95.12,94.92,95.06,14471.0,82.0664,82.1009,81.9283,82.0492,14471.0
2022-09-06 10:35:00,95.07,95.09,94.83,95.06,32367.0,82.0578,82.0751,81.8506,82.0492,32367.0
2022-09-06 10:40:00,95.1,95.25,95.01,95.13,14015.0,82.0837,82.2132,82.006,82.1096,14015.0
2022-09-06 10:45:00,95.14,95.27,95.12,95.18,11054.0,82.1182,82.2304,82.1009,82.1527,11054.0
2022-09-06 10:50:00,95.18,95.32,95.02,95.04,22148.0,82.1527,82.2736,82.0146,82.0319,22148.0
2022-09-06 10:55:00,95.05,95.13,94.99,95.02,24635.0,82.0405,82.1096,81.9887,82.0146,24635.0
2022-09-06 11:00:00,95.0,95.12,94.93,95.06,24344.0,81.9974,82.1009,81.937,82.0492,24344.0
2022-09-06 11:05:00,95.08,95.28,95.07,95.2,16538.0,82.0664,82.2391,82.0578,82.17,16538.0
2022-09-06 11:10:00,95.22,95.22,95.07,95.1,11943.0,82.1873,82.1873,82.0578,82.0837,11943.0
2022-09-06 11:15:00,95.09,95.09,94.91,94.94,13800.0,82.0751,82.0751,81.9197,81.9456,13800.0
2022-09-06 11:20:00,94.93,94.98,94.73,94.75,7700.0,81.937,81.9801,81.7643,81.7816,7700.0
2022-09-06 11:25:00,94.76,94.77,94.6,94.65,9303.0,81.7902,81.7989,81.6521,81.6953,9303.0
2022-09-06 11:30:00,94.67,94.92,94.6,94.83,14984.0,81.7125,81.9283,81.6521,81.8506,14984.0
2022-09-06 11:35:00,94.82,94.85,94.61,94.7,18248.0,81.842,81.8679,81.6608,81.7384,18248.0
2022-09-06 11:40:00,94.69,94.84,94.67,94.8,15548.0,81.7298,81.8593,81.7125,81.8247,15548.0
2022-09-06 11:45:00,94.77,94.91,94.75,94.79,31973.0,81.7989,81.9197,81.7816,81.8161,31973.0
2022-09-06 11:50:00,94.79,94.81,94.75,94.75,15132.0,81.8161,81.8334,81.7816,81.7816,15132.0
2022-09-06 11:55:00,94.75,94.77,94.67,94.73,27675.0,81.7816,81.7989,81.7125,81.7643,27675.0
2022-09-06 12:00:00,94.71,94.75,94.65,94.65,22046.0,81.7471,81.7816,81.6953,81.6953,22046.0
2022-09-06 12:05:00,94.66,94.67,94.42,94.42,24624.0,81.7039,81.7125,81.4968,81.4968,24624.0
2022-09-06 12:10:00,94.42,94.45,94.35,94.41,21772.0,81.4968,81.5227,81.4363,81.4881,21772.0
2022-09-06 12:15:00,94.41,94.46,94.19,94.19,49944.0,81.4881,81.5313,81.2982,81.2982,49944.0
2022-09-06 12:20:00,94.14,94.17,94.03,94.06,30848.0,81.2551,81.281,81.1601,81.186,30848.0
2022-09-06 12:25:00,94.06,94.15,94.0,94.15,25438.0,81.186,81.2637,81.1342,81.2637,25438.0
2022-09-06 12:30:00,94.14,94.19,94.09,94.12,20927.0,81.2551,81.2982,81.2119,81.2378,20927.0
2022-09-06 12:35:00,94.11,94.23,94.09,94.21,17250.0,81.2292,81.3328,81.2119,81.3155,17250.0
2022-09-06 12:40:00,94.21,94.28,94.16,94.28,9140.0,81.3155,81.3759,81.2723,81.3759,9140.0
2022-09-06 12:45:00,94.29,94.47,94.28,94.37,15629.0,81.3846,81.5399,81.3759,81.4536,15629.0
2022-09-06 12:50:00,94.37,94.41,94.24,94.32,12039.0,81.4536,81.4881,81.3414,81.4104,12039.0
2022-09-06 12:55:00,94.31,94.37,94.3,94.34,15247.0,81.4018,81.4536,81.3932,81.4277,15247.0
2022-09-06 13:00:00,94.34,94.71,94.15,94.39,88225.0,81.4277,81.7471,81.2637,81.4709,88225.0
2022-09-06 13:05:00,94.37,94.38,94.02,94.02,28595.0,81.4536,81.4622,81.1515,81.1515,28595.0
2022-09-06 13:10:00,94.04,94.11,93.93,94.01,25562.0,81.1688,81.2292,81.0738,81.1429,25562.0
2022-09-06 13:15:00,94.0,94.04,93.9,94.02,35991.0,81.1342,81.1688,81.0479,81.1515,35991.0
2022-09-06 13:20:00,94.05,94.05,93.94,93.99,26644.0,81.1774,81.1774,81.0825,81.1256,26644.0
2022-09-06 13:25:00,93.99,94.08,93.95,94.08,13213.0,81.1256,81.2033,81.0911,81.2033,13213.0
2022-09-06 13:30:00,94.06,94.3,94.04,94.28,18086.0,81.186,81.3932,81.1688,81.3759,18086.0
2022-09-06 13:35:00,94.27,94.35,94.19,94.34,22292.0,81.3673,81.4363,81.2982,81.4277,22292.0
2022-09-06 13:40:00,94.33,94.36,94.1,94.18,27594.0,81.4191,81.445,81.2206,81.2896,27594.0
2022-09-06 13:45:00,94.21,94.31,94.12,94.17,16093.0,81.3155,81.4018,81.2378,81.281,16093.0
2022-09-06 13:50:00,94.15,94.21,94.11,94.16,15825.0,81.2637,81.3155,81.2292,81.2723,15825.0
2022-09-06 13:55:00,94.17,94.32,94.17,94.32,14109.0,81.281,81.4104,81.281,81.4104,14109.0
2022-09-06 14:00:00,94.32,94.42,94.3,94.36,11842.0,81.4104,81.4968,81.3932,81.445,11842.0
2022-09-06 14:05:00,94.35,94.36,94.3,94.36,13028.0,81.4363,81.445,81.3932,81.445,13028.0
2022-09-06 14:10:00,94.37,94.53,94.35,94.45,27969.0,81.4536,81.5917,81.4363,81.5227,27969.0
2022-09-06 14:15:00,94.45,94.55,94.38,94.44,11438.0,81.5227,81.609,81.4622,81.514,11438.0
2022-09-06 14:20:00,94.44,94.52,94.44,94.5,40802.0,81.514,81.5831,81.514,81.5658,40802.0
2022-09-06 14:25:00,94.5,94.51,94.28,94.32,20930.0,81.5658,81.5744,81.3759,81.4104,20930.0
2022-09-06 14:30:00,94.32,94.33,94.18,94.2,34612.0,81.4104,81.4191,81.2896,81.3069,34612.0
2022-09-06 14:35:00,94.2,94.29,94.19,94.23,14579.0,81.3069,81.3846,81.2982,81.3328,14579.0
2022-09-06 14:40:00,94.23,94.26,94.2,94.23,29765.0,81.3328,81.3587,81.3069,81.3328,29765.0
2022-09-06 14:45:00,94.23,94.23,94.11,94.14,26755.0,81.3328,81.3328,81.2292,81.2551,26755.0
2022-09-06 14:50:00,94.14,94.17,93.91,94.01,16193.0,81.2551,81.281,81.0566,81.1429,16193.0
2022-09-06 14:55:00,94.0,94.12,93.98,93.99,11409.0,81.1342,81.2378,81.117,81.1256,11409.0
2022-09-06 15:00:00,94.02,94.05,93.92,93.95,15740.0,81.1515,81.1774,81.0652,81.0911,15740.0
2022-09-06 15:05:00,93.95,94.09,93.94,94.09,15964.0,81.0911,81.2119,81.0825,81.2119,15964.0
2022-09-06 15:10:00,94.1,94.19,94.06,94.11,17911.0,81.2206,81.2982,81.186,81.2292,17911.0
2022-09-06 15:15:00,94.11,94.19,94.08,94.08,16803.0,81.2292,81.2982,81.2033,81.2033,16803.0
2022-09-06 15:20:00,94.05,94.08,93.91,94.06,22675.0,81.1774,81.2033,81.0566,81.186,22675.0
2022-09-06 15:25:00,94.06,94.08,93.96,93.99,32788.0,81.186,81.2033,81.0997,81.1256,32788.0
2022-09-06 15:30:00,93.99,93.99,93.78,93.87,38175.0,81.1256,81.1256,80.9444,81.022,38175.0
2022-09-06 15:35:00,93.89,94.08,93.87,94.05,43817.0,81.0393,81.2033,81.022,81.1774,43817.0
2022-09-06 15:40:00,94.05,94.24,94.02,94.23,29157.0,81.1774,81.3414,81.1515,81.3328,29157.0
2022-09-06 15:45:00,94.22,94.23,93.99,94.11,56468.0,81.3241,81.3328,81.1256,81.2292,56468.0
2022-09-06 15:50:00,94.11,94.18,94.03,94.18,74873.0,81.2292,81.2896,81.1601,81.2896,74873.0
2022-09-06 15:55:00,94.19,94.19,93.98,94.15,383619.0,81.2982,81.2982,81.117,81.2637,383619.0
2022-09-07 09:30:00,94.17,94.22,93.86,94.06,35989.0,81.281,81.3241,81.0134,81.186,35989.0
2022-09-07 09:35:00,94.1,94.41,94.05,94.32,5766.0,81.2206,81.4881,81.1774,81.4104,5766.0
2022-09-07 09:40:00,94.31,94.31,94.15,94.24,16779.0,81.4018,81.4018,81.2637,81.3414,16779.0
2022-09-07 09:45:00,94.24,94.25,94.07,94.07,13693.0,81.3414,81.35,81.1947,81.1947,13693.0
2022-09-07 09:50:00,94.05,94.08,93.74,93.79,12282.0,81.1774,81.2033,80.9098,80.953,12282.0
2022-09-07 09:55:00,93.77,93.86,93.69,93.78,25221.0,80.9357,81.0134,80.8667,80.9444,25221.0
2022-09-07 10:00:00,93.78,93.96,93.67,93.89,16425.0,80.9444,81.0997,80.8494,81.0393,16425.0
2022-09-07 10:05:00,93.9,94.09,93.8,94.09,7575.0,81.0479,81.2119,80.9616,81.2119,7575.0
2022-09-07 10:10:00,94.09,94.13,94.03,94.03,6223.0,81.2119,81.2465,81.1601,81.1601,6223.0
2022-09-07 10:15:00,94.02,94.2,93.99,94.14,7574.0,81.1515,81.3069,81.1256,81.2551,7574.0
2022-09-07 10:20:00,94.15,94.18,94.07,94.16,18465.0,81.2637,81.2896,81.1947,81.2723,18465.0
2022-09-07 10:25:00,94.15,94.4,94.12,94.15,14556.0,81.2637,81.4795,81.2378,81.2637,14556.0
2022-09-07 10:30:00,94.15,94.25,94.1,94.16,20173.0,81.2637,81.35,81.2206,81.2723,20173.0
2022-09-07 10:35:00,94.19,94.25,94.14,94.24,14652.0,81.2982,81.35,81.2551,81.3414,14652.0
2022-09-07 10:40:00,94.25,94.37,94.23,94.31,20205.0,81.35,81.4536,81.3328,81.4018,20205.0
2022-09-07 10:45:00,94.34,94.42,94.29,94.32,29467.0,81.4277,81.4968,81.3846,81.4104,29467.0
2022-09-07 10:50:00,94.37,94.55,94.37,94.53,12109.0,81.4536,81.609,81.4536,81.5917,12109.0
2022-09-07 10:55:00,94.55,94.58,94.41,94.5,13959.0,81.609,81.6349,81.4881,81.5658,13959.0
2022-09-07 11:00:00,94.48,94.48,94.37,94.46,8885.0,81.5485,81.5485,81.4536,81.5313,8885.0
2022-09-07 11:05:00,94.48,94.66,94.48,94.61,11328.0,81.5485,81.7039,81.5485,81.6608,11328.0
2022-09-07 11:10:00,94.61,94.76,94.6,94.73,18332.0,81.6608,81.7902,81.6521,81.7643,18332.0
2022-09-07 11:15:00,94.72,94.75,94.64,94.73,18139.0,81.7557,81.7816,81.6866,81.7643,18139.0
2022-09-07 11:20:00,94.72,94.8,94.7,94.74,10378.0,81.7557,81.8247,81.7384,81.773,10378.0
2022-09-07 11:25:00,94.74,94.75,94.53,94.53,12742.0,81.773,81.7816,81.5917,81.5917,12742.0
2022-09-07 11:30:00,94.53,94.65,94.49,94.65,22329.0,81.5917,81.6953,81.5572,81.6953,22329.0
2022-09-07 11:35:00,94.65,94.7,94.6,94.6,9026.0,81.6953,81.7384,81.6521,81.6521,9026.0
2022-09-07 11:40:00,94.59,94.59,94.51,94.56,13068.0,81.6435,81.6435,81.5744,81.6176,13068.0
2022-09-07 11:45:00,94.54,94.58,94.47,94.51,5607.0,81.6003,81.6349,81.5399,81.5744,5607.0
2022-09-07 11:50:00,94.49,94.52,94.38,94.48,11383.0,81.5572,81.5831,81.4622,81.5485,11383.0
2022-09-07 11:55:00,94.48,94.48,94.22,94.22,7113.0,81.5485,81.5485,81.3241,81.3241,7113.0
2022-09-07 12:00:00,94.22,94.25,94.06,94.06,22906.0,81.3241,81.35,81.186,81.186,22906.0
2022-09-07 12:05:00,94.05,94.05,93.89,93.99,21452.0,81.1774,81.1774,81.0393,81.1256,21452.0
2022-09-07 12:10:00,94.0,94.0,93.83,93.84,19500.0,81.1342,81.1342,80.9875,80.9961,19500.0
2022-09-07 12:15:00,93.84,93.85,93.67,93.67,22988.0,80.9961,81.0048,80.8494,80.8494,22988.0
2022-09-07 12:20:00,93.66,93.69,93.53,93.53,20499.0,80.8408,80.8667,80.7286,80.7286,20499.0
2022-09-07 12:25:00,93.53,93.7,93.53,93.68,18130.0,80.7286,80.8753,80.7286,80.858,18130.0
2022-09-07 12:30:00,93.67,93.7,93.57,93.69,15146.0,80.8494,80.8753,80.7631,80.8667,15146.0
2022-09-07 12:35:00,93.68,93.78,93.66,93.78,15630.0,80.858,80.9444,80.8408,80.9444,15630.0
2022-09-07 12:40:00,93.79,94.02,93.79,93.9,16775.0,80.953,81.1515,80.953,81.0479,16775.0
2022-09-07 12:45:00,93.92,93.96,93.88,93.89,13380.0,81.0652,81.0997,81.0307,81.0393,13380.0
2022-09-07 12:50:00,93.89,93.97,93.84,93.85,11882.0,81.0393,81.1083,80.9961,81.0048,11882.0
2022-09-07 12:55:00,93.84,93.93,93.83,93.88,9520.0,80.9961,81.0738,80.9875,81.0307,9520.0
2022-09-07 13:00:00,93.89,93.95,93.82,93.92,20184.0,81.0393,81.0911,80.9789,81.0652,20184.0
2022-09-07 13:05:00,93.91,93.99,93.87,93.89,11292.0,81.0566,81.1256,81.022,81.0393,11292.0
2022-09-07 13:10:00,93.89,93.94,93.82,93.83,14532.0,81.0393,81.0825,80.9789,80.9875,14532.0
2022-09-07 13:15:00,93.82,93.86,93.73,93.74,53547.0,80.9789,81.0134,80.9012,80.9098,53547.0
2022-09-07 13:20:00,93.75,93.87,93.72,93.86,28406.0,80.9185,81.022,80.8926,81.0134,28406.0
2022-09-07 13:25:00,93.87,93.99,93.87,93.96,12635.0,81.022,81.1256,81.022,81.0997,12635.0
2022-09-07 13:30:00,93.97,94.24,93.91,94.21,228447.0,81.1083,81.3414,81.0566,81.3155,228447.0
2022-09-07 13:35:00,94.17,94.39,94.1,94.3,18882.0,81.281,81.4709,81.2206,81.3932,18882.0
2022-09-07 13:40:00,94.31,94.56,94.31,94.56,12084.0,81.4018,81.6176,81.4018,81.6176,12084.0
2022-09-07 13:45:00,94.56,94.59,94.49,94.59,15024.0,81.6176,81.6435,81.5572,81.6435,15024.0
2022-09-07 13:50:00,94.6,94.67,94.58,94.66,9586.0,81.6521,81.7125,81.6349,81.7039,9586.0
2022-09-07 13:55:00,94.67,94.69,94.59,94.59,12704.0,81.7125,81.7298,81.6435,81.6435,12704.0
2022-09-07 14:00:00,94.59,94.77,94.5,94.72,20361.0,81.6435,81.7989,81.5658,81.7557,20361.0
2022-09-07 14:05:00,94.73,94.76,94.65,94.66,21212.0,81.7643,81.7902,81.6953,81.7039,21212.0
2022-09-07 14:10:00,94.66,94.83,94.64,94.78,17183.0,81.7039,81.8506,81.6866,81.8075,17183.0
2022-09-07 14:15:00,94.76,94.77,94.56,94.56,11427.0,81.7902,81.7989,81.6176,81.6176,11427.0
2022-09-07 14:20:00,94.58,94.65,94.55,94.61,17163.0,81.6349,81.6953,81.609,81.6608,17163.0
2022-09-07 14:25:00,94.62,94.78,94.62,94.76,12831.0,81.6694,81.8075,81.6694,81.7902,12831.0
2022-09-07 14:30:00,94.78,94.86,94.77,94.85,13306.0,81.8075,81.8765,81.7989,81.8679,13306.0
2022-09-07 14:35:00,94.84,94.9,94.82,94.86,16990.0,81.8593,81.9111,81.842,81.8765,16990.0
2022-09-07 14:40:00,94.87,94.94,94.83,94.87,15014.0,81.8852,81.9456,81.8506,81.8852,15014.0
2022-09-07 14:45:00,94.88,94.88,94.76,94.8,11539.0,81.8938,81.8938,81.7902,81.8247,11539.0
2022-09-07 14:50:00,94.79,94.83,94.71,94.74,18061.0,81.8161,81.8506,81.7471,81.773,18061.0
2022-09-07 14:55:00,94.74,94.79,94.72,94.77,15086.0,81.773,81.8161,81.7557,81.7989,15086.0
2022-09-07 15:00:00,94.78,94.88,94.71,94.72,24319.0,81.8075,81.8938,81.7471,81.7557,24319.0
2022-09-07 15:05:00,94.71,94.77,94.69,94.77,17768.0,81.7471,81.7989,81.7298,81.7989,17768.0
2022-09-07 15:10:00,94.77,94.81,94.74,94.77,18472.0,81.7989,81.8334,81.773,81.7989,18472.0
2022-09-07 15:15:00,94.77,94.85,94.75,94.77,20498.0,81.7989,81.8679,81.7816,81.7989,20498.0
2022-09-07 15:20:00,94.76,94.79,94.71,94.78,17533.0,81.7902,81.8161,81.7471,81.8075,17533.0
2022-09-07 15:25:00,94.78,94.84,94.77,94.79,14685.0,81.8075,81.8593,81.7989,81.8161,14685.0
2022-09-07 15:30:00,94.79,94.79,94.54,94.64,28211.0,81.8161,81.8161,81.6003,81.6866,28211.0
2022-09-07 15:35:00,94.64,94.7,94.6,94.63,25398.0,81.6866,81.7384,81.6521,81.678,25398.0
2022-09-07 15:40:00,94.64,94.68,94.55,94.65,30931.0,81.6866,81.7212,81.609,81.6953,30931.0
2022-09-07 15:45:00,94.64,94.67,94.57,94.63,75070.0,81.6866,81.7125,81.6262,81.678,75070.0
2022-09-07 15:50:00,94.63,94.81,94.59,94.81,81492.0,81.678,81.8334,81.6435,81.8334,81492.0
2022-09-07 15:55:00,94.81,94.84,94.47,94.62,250487.0,81.8334,81.8593,81.5399,81.6694,250487.0
2022-09-08 09:30:00,94.38,94.49,94.09,94.49,43000.0,81.4622,81.5572,81.2119,81.5572,43000.0
2022-09-08 09:35:00,94.44,94.56,94.41,94.54,20586.0,81.514,81.6176,81.4881,81.6003,20586.0
2022-09-08 09:40:00,94.55,95.01,94.52,94.99,29594.0,81.609,82.006,81.5831,81.9887,29594.0
2022-09-08 09:45:00,94.99,94.99,94.69,94.72,17519.0,81.9887,81.9887,81.7298,81.7557,17519.0
2022-09-08 09:50:00,94.77,94.77,94.37,94.45,21814.0,81.7989,81.7989,81.4536,81.5227,21814.0
2022-09-08 09:55:00,94.45,94.54,94.3,94.46,16049.0,81.5227,81.6003,81.3932,81.5313,16049.0
2022-09-08 10:00:00,94.48,94.48,94.3,94.37,15711.0,81.5485,81.5485,81.3932,81.4536,15711.0
2022-09-08 10:05:00,94.36,94.45,94.24,94.37,20767.0,81.445,81.5227,81.3414,81.4536,20767.0
2022-09-08 10:10:00,94.37,94.59,94.37,94.58,14383.0,81.4536,81.6435,81.4536,81.6349,14383.0
2022-09-08 10:15:00,94.56,94.86,94.49,94.84,14757.0,81.6176,81.8765,81.5572,81.8593,14757.0
2022-09-08 10:20:00,94.84,94.94,94.79,94.88,21991.0,81.8593,81.9456,81.8161,81.8938,21991.0
2022-09-08 10:25:00,94.88,95.14,94.88,95.14,20543.0,81.8938,82.1182,81.8938,82.1182,20543.0
2022-09-08 10:30:00,95.11,95.41,95.09,95.41,24916.0,82.0923,82.3513,82.0751,82.3513,24916.0
2022-09-08 10:35:00,95.41,95.61,95.36,95.54,19556.0,82.3513,82.5239,82.3081,82.4635,19556.0
2022-09-08 10:40:00,95.52,95.71,95.52,95.65,14620.0,82.4462,82.6102,82.4462,82.5584,14620.0
2022-09-08 10:45:00,95.66,95.7,95.46,95.59,301477.0,82.567,82.6016,82.3944,82.5066,301477.0
2022-09-08 10:50:00,95.58,95.69,95.55,95.56,69639.0,82.498,82.5929,82.4721,82.4807,69639.0
2022-09-08 10:55:00,95.56,95.62,95.33,95.42,10972.0,82.4807,82.5325,82.2822,82.3599,10972.0
2022-09-08 11:00:00,95.44,95.62,95.35,95.62,13225.0,82.3772,82.5325,82.2995,82.5325,13225.0
2022-09-08 11:05:00,95.59,95.75,95.59,95.69,15174.0,82.5066,82.6447,82.5066,82.5929,15174.0
2022-09-08 11:10:00,95.69,95.8,95.65,95.76,10615.0,82.5929,82.6879,82.5584,82.6534,10615.0
2022-09-08 11:15:00,95.75,95.92,95.75,95.92,16103.0,82.6447,82.7915,82.6447,82.7915,16103.0
2022-09-08 11:20:00,95.92,95.93,95.81,95.86,9462.0,82.7915,82.8001,82.6965,82.7397,9462.0
2022-09-08 11:25:00,95.89,95.92,95.77,95.78,10105.0,82.7656,82.7915,82.662,82.6706,10105.0
2022-09-08 11:30:00,95.79,95.85,95.77,95.84,8482.0,82.6792,82.731,82.662,82.7224,8482.0
2022-09-08 11:35:00,95.83,95.83,95.57,95.58,12924.0,82.7138,82.7138,82.4894,82.498,12924.0
2022-09-08 11:40:00,95.56,95.57,95.33,95.34,18088.0,82.4807,82.4894,82.2822,82.2908,18088.0
2022-09-08 11:45:00,95.35,95.37,95.24,95.25,6594.0,82.2995,82.3167,82.2045,82.2132,6594.0
2022-09-08 11:50:00,95.24,95.4,95.23,95.37,11471.0,82.2045,82.3426,82.1959,82.3167,11471.0
2022-09-08 11:55:00,95.37,95.37,95.25,95.26,7646.0,82.3167,82.3167,82.2132,82.2218,7646.0
2022-09-08 12:00:00,95.19,95.19,94.87,94.88,21069.0,82.1614,82.1614,81.8852,81.8938,21069.0
2022-09-08 12:05:00,94.81,94.81,94.59,94.68,12557.0,81.8334,81.8334,81.6435,81.7212,12557.0
2022-09-08 12:10:00,94.66,94.69,94.46,94.65,15035.0,81.7039,81.7298,81.5313,81.6953,15035.0
2022-09-08 12:15:00,94.65,94.87,94.62,94.81,22679.0,81.6953,81.8852,81.6694,81.8334,22679.0
2022-09-08 12:20:00,94.81,94.93,94.69,94.92,19483.0,81.8334,81.937,81.7298,81.9283,19483.0
2022-09-08 12:25:00,94.89,95.02,94.86,94.99,8856.0,81.9024,82.0146,81.8765,81.9887,8856.0
2022-09-08 12:30:00,94.98,95.23,94.97,95.18,26257.0,81.9801,82.1959,81.9715,82.1527,26257.0
2022-09-08 12:35:00,95.18,95.24,95.13,95.17,16842.0,82.1527,82.2045,82.1096,82.1441,16842.0
2022-09-08 12:40:00,95.16,95.37,95.15,95.36,17397.0,82.1355,82.3167,82.1268,82.3081,17397.0
2022-09-08 12:45:00,95.35,95.42,95.33,95.41,8406.0,82.2995,82.3599,82.2822,82.3513,8406.0
2022-09-08 12:50:00,95.4,95.52,95.37,95.51,11544.0,82.3426,82.4462,82.3167,82.4376,11544.0
2022-09-08 12:55:00,95.55,95.57,95.52,95.53,9292.0,82.4721,82.4894,82.4462,82.4548,9292.0
2022-09-08 13:00:00,95.53,95.63,95.53,95.61,9744.0,82.4548,82.5411,82.4548,82.5239,9744.0
2022-09-08 13:05:00,95.61,95.7,95.61,95.66,14536.0,82.5239,82.6016,82.5239,82.567,14536.0
2022-09-08 13:10:00,95.66,95.86,95.66,95.8,24803.0,82.567,82.7397,82.567,82.6879,24803.0
2022-09-08 13:15:00,95.82,95.9,95.72,95.86,31037.0,82.7051,82.7742,82.6188,82.7397,31037.0
2022-09-08 13:20:00,95.86,95.89,95.83,95.88,14382.0,82.7397,82.7656,82.7138,82.7569,14382.0
2022-09-08 13:25:00,95.88,95.92,95.71,95.72,10850.0,82.7569,82.7915,82.6102,82.6188,10850.0
2022-09-08 13:30:00,95.73,95.73,95.62,95.64,10463.0,82.6275,82.6275,82.5325,82.5498,10463.0
2022-09-08 13:35:00,95.63,95.8,95.62,95.69,8514.0,82.5411,82.6879,82.5325,82.5929,8514.0
2022-09-08 13:40:00,95.68,95.8,95.64,95.74,17831.0,82.5843,82.6879,82.5498,82.6361,17831.0
2022-09-08 13:45:00,95.75,95.78,95.72,95.76,7638.0,82.6447,82.6706,82.6188,82.6534,7638.0
2022-09-08 13:50:00,95.77,95.77,95.65,95.72,11574.0,82.662,82.662,82.5584,82.6188,11574.0
2022-09-08 13:55:00,95.72,95.8,95.6,95.75,14369.0,82.6188,82.6879,82.5153,82.6447,14369.0
2022-09-08 14:00:00,95.76,95.97,95.75,95.97,15539.0,82.6534,82.8346,82.6447,82.8346,15539.0
2022-09-08 14:05:00,95.98,95.99,95.8,95.83,18592.0,82.8432,82.8519,82.6879,82.7138,18592.0
2022-09-08 14:10:00,95.85,95.91,95.8,95.88,14279.0,82.731,82.7828,82.6879,82.7569,14279.0
2022-09-08 14:15:00,95.87,95.95,95.83,95.92,11338.0,82.7483,82.8173,82.7138,82.7915,11338.0
2022-09-08 14:20:00,95.9,95.9,95.84,95.89,9037.0,82.7742,82.7742,82.7224,82.7656,9037.0
2022-09-08 14:25:00,95.9,95.93,95.81,95.86,12518.0,82.7742,82.8001,82.6965,82.7397,12518.0
2022-09-08 14:30:00,95.86,95.89,95.82,95.89,8250.0,82.7397,82.7656,82.7051,82.7656,8250.0
2022-09-08 14:35:00,95.89,95.91,95.77,95.83,14992.0,82.7656,82.7828,82.662,82.7138,14992.0
2022-09-08 14:40:00,95.85,95.85,95.55,95.62,12867.0,82.731,82.731,82.4721,82.5325,12867.0
2022-09-08 14:45:00,95.62,95.63,95.38,95.39,11391.0,82.5325,82.5411,82.3254,82.334,11391.0
2022-09-08 14:50:00,95.39,95.48,95.37,95.44,9422.0,82.334,82.4117,82.3167,82.3772,9422.0
2022-09-08 14:55:00,95.41,95.43,95.23,95.25,23289.0,82.3513,82.3685,82.1959,82.2132,23289.0
2022-09-08 15:00:00,95.23,95.28,95.17,95.21,11650.0,82.1959,82.2391,82.1441,82.1786,11650.0
2022-09-08 15:05:00,95.2,95.24,95.17,95.21,9955.0,82.17,82.2045,82.1441,82.1786,9955.0
2022-09-08 15:10:00,95.2,95.33,95.19,95.33,8905.0,82.17,82.2822,82.1614,82.2822,8905.0
2022-09-08 15:15:00,95.35,95.35,95.24,95.27,17713.0,82.2995,82.2995,82.2045,82.2304,17713.0
2022-09-08 15:20:00,95.26,95.38,95.26,95.37,11800.0,82.2218,82.3254,82.2218,82.3167,11800.0
2022-09-08 15:25:00,95.35,95.35,95.27,95.28,11610.0,82.2995,82.2995,82.2304,82.2391,11610.0
2022-09-08 15:30:00,95.29,95.39,95.25,95.3,22352.0,82.2477,82.334,82.2132,82.2563,22352.0
2022-09-08 15:35:00,95.3,95.37,95.26,95.36,13514.0,82.2563,82.3167,82.2218,82.3081,13514.0
2022-09-08 15:40:00,95.37,95.42,95.26,95.37,31758.0,82.3167,82.3599,82.2218,82.3167,31758.0
2022-09-08 15:45:00,95.36,95.46,95.31,95.36,37062.0,82.3081,82.3944,82.2649,82.3081,37062.0
2022-09-08 15:50:00,95.37,95.69,95.32,95.69,54859.0,82.3167,82.5929,82.2736,82.5929,54859.0
2022-09-08 15:55:00,95.68,95.72,95.58,95.61,158581.0,82.5843,82.6188,82.498,82.5239,158581.0
2022-09-09 09:30:00,96.07,96.07,95.58,95.63,62998.0,82.9209,82.9209,82.498,82.5411,62998.0
2022-09-09 09:35:00,95.69,95.75,95.6,95.66,11525.0,82.5929,82.6447,82.5153,82.567,11525.0
2022-09-09 09:40:00,95.64,95.82,95.63,95.79,14155.0,82.5498,82.7051,82.5411,82.6792,14155.0
2022-09-09 09:45:00,95.78,95.84,95.69,95.71,24716.0,82.6706,82.7224,82.5929,82.6102,24716.0
2022-09-09 09:50:00,95.68,95.79,95.66,95.76,20133.0,82.5843,82.6792,82.567,82.6534,20133.0
2022-09-09 09:55:00,95.72,95.86,95.65,95.77,21807.0,82.6188,82.7397,82.5584,82.662,21807.0
2022-09-09 10:00:00,95.76,96.03,95.71,95.94,12564.0,82.6534,82.8864,82.6102,82.8087,12564.0
2022-09-09 10:05:00,95.94,96.07,95.89,96.02,13194.0,82.8087,82.9209,82.7656,82.8778,13194.0
2022-09-09 10:10:00,95.99,96.03,95.91,96.01,9713.0,82.8519,82.8864,82.7828,82.8691,9713.0
2022-09-09 10:15:00,96.03,96.25,96.03,96.22,17697.0,82.8864,83.0763,82.8864,83.0504,17697.0
2022-09-09 10:20:00,96.22,96.39,96.19,96.3,15916.0,83.0504,83.1971,83.0245,83.1194,15916.0
2022-09-09 10:25:00,96.34,96.48,96.34,96.47,13658.0,83.154,83.2748,83.154,83.2662,13658.0
2022-09-09 10:30:00,96.49,96.53,96.45,96.45,13878.0,83.2834,83.318,83.2489,83.2489,13878.0
2022-09-09 10:35:00,96.45,96.45,96.26,96.34,15370.0,83.2489,83.2489,83.0849,83.154,15370.0
2022-09-09 10:40:00,96.38,96.45,96.35,96.35,18993.0,83.1885,83.2489,83.1626,83.1626,18993.0
2022-09-09 10:45:00,96.34,96.4,96.22,96.26,11983.0,83.154,83.2058,83.0504,83.0849,11983.0
2022-09-09 10:50:00,96.29,96.41,96.29,96.37,21086.0,83.1108,83.2144,83.1108,83.1799,21086.0
2022-09-09 10:55:00,96.37,96.54,96.37,96.52,18795.0,83.1799,83.3266,83.1799,83.3093,18795.0
2022-09-09 11:00:00,96.53,96.61,96.5,96.54,13539.0,83.318,83.387,83.2921,83.3266,13539.0
2022-09-09 11:05:00,96.56,96.66,96.48,96.52,13045.0,83.3439,83.4302,83.2748,83.3093,13045.0
2022-09-09 11:10:00,96.55,96.6,96.54,96.57,10120.0,83.3352,83.3784,83.3266,83.3525,10120.0
2022-09-09 11:15:00,96.58,96.6,96.43,96.46,24670.0,83.3611,83.3784,83.2316,83.2575,24670.0
2022-09-09 11:20:00,96.45,96.62,96.41,96.59,30268.0,83.2489,83.3956,83.2144,83.3698,30268.0
2022-09-09 11:25:00,96.6,96.66,96.57,96.62,13254.0,83.3784,83.4302,83.3525,83.3956,13254.0
2022-09-09 11:30:00,96.61,96.62,96.44,96.51,26725.0,83.387,83.3956,83.2403,83.3007,26725.0
2022-09-09 11:35:00,96.49,96.74,96.48,96.73,48659.0,83.2834,83.4992,83.2748,83.4906,48659.0
2022-09-09 11:40:00,96.73,96.76,96.65,96.75,14727.0,83.4906,83.5165,83.4215,83.5079,14727.0
2022-09-09 11:45:00,96.78,97.0,96.78,96.9,23191.0,83.5337,83.7236,83.5337,83.6373,23191.0
2022-09-09 11:50:00,96.88,96.91,96.78,96.87,25645.0,83.6201,83.646,83.5337,83.6114,25645.0
2022-09-09 11:55:00,96.88,96.94,96.84,96.94,14523.0,83.6201,83.6718,83.5855,83.6718,14523.0
2022-09-09 12:00:00,96.92,96.95,96.78,96.84,20425.0,83.6546,83.6805,83.5337,83.5855,20425.0
2022-09-09 12:05:00,96.86,96.94,96.84,96.89,45889.0,83.6028,83.6718,83.5855,83.6287,45889.0
2022-09-09 12:10:00,96.9,96.94,96.88,96.92,11900.0,83.6373,83.6718,83.6201,83.6546,11900.0
2022-09-09 12:15:00,96.92,96.93,96.85,96.89,14588.0,83.6546,83.6632,83.5942,83.6287,14588.0
2022-09-09 12:20:00,96.88,96.9,96.71,96.73,10719.0,83.6201,83.6373,83.4733,83.4906,10719.0
2022-09-09 12:25:00,96.73,96.9,96.73,96.87,14615.0,83.4906,83.6373,83.4906,83.6114,14615.0
2022-09-09 12:30:00,96.89,96.92,96.83,96.9,13170.0,83.6287,83.6546,83.5769,83.6373,13170.0
2022-09-09 12:35:00,96.88,96.99,96.88,96.89,15208.0,83.6201,83.715,83.6201,83.6287,15208.0
2022-09-09 12:40:00,96.89,96.99,96.88,96.95,12441.0,83.6287,83.715,83.6201,83.6805,12441.0
2022-09-09 12:45:00,96.95,97.07,96.86,97.07,22625.0,83.6805,83.7841,83.6028,83.7841,22625.0
2022-09-09 12:50:00,97.05,97.07,97.02,97.03,29379.0,83.7668,83.7841,83.7409,83.7495,29379.0
2022-09-09 12:55:00,97.03,97.07,96.98,97.03,27770.0,83.7495,83.7841,83.7064,83.7495,27770.0
2022-09-09 13:00:00,97.04,97.04,96.91,96.99,9836.0,83.7582,83.7582,83.646,83.715,9836.0
2022-09-09 13:05:00,96.99,97.11,96.99,97.11,9349.0,83.715,83.8186,83.715,83.8186,9349.0
2022-09-09 13:10:00,97.1,97.21,97.08,97.21,14778.0,83.8099,83.9049,83.7927,83.9049,14778.0
2022-09-09 13:15:00,97.24,97.3,97.23,97.28,10687.0,83.9308,83.9826,83.9222,83.9653,10687.0
2022-09-09 13:20:00,97.28,97.35,97.25,97.33,10490.0,83.9653,84.0257,83.9394,84.0085,10490.0
2022-09-09 13:25:00,97.34,97.36,97.26,97.26,10310.0,84.0171,84.0344,83.948,83.948,10310.0
2022-09-09 13:30:00,97.24,97.32,97.22,97.29,72889.0,83.9308,83.9998,83.9135,83.9739,72889.0
2022-09-09 13:35:00,97.3,97.4,97.25,97.35,19516.0,83.9826,84.0689,83.9394,84.0257,19516.0
2022-09-09 13:40:00,97.35,97.36,97.29,97.29,9531.0,84.0257,84.0344,83.9739,83.9739,9531.0
2022-09-09 13:45:00,97.28,97.39,97.24,97.39,55652.0,83.9653,84.0603,83.9308,84.0603,55652.0
2022-09-09 13:50:00,97.4,97.51,97.39,97.51,29846.0,84.0689,84.1638,84.0603,84.1638,29846.0
2022-09-09 13:55:00,97.51,97.53,97.46,97.47,17505.0,84.1638,84.1811,84.1207,84.1293,17505.0
2022-09-09 14:00:00,97.48,97.49,97.4,97.47,19464.0,84.1379,84.1466,84.0689,84.1293,19464.0
2022-09-09 14:05:00,97.47,97.47,97.42,97.44,14989.0,84.1293,84.1293,84.0861,84.1034,14989.0
2022-09-09 14:10:00,97.44,97.58,97.41,97.58,21315.0,84.1034,84.2242,84.0775,84.2242,21315.0
2022-09-09 14:15:00,97.57,97.57,97.46,97.47,17737.0,84.2156,84.2156,84.1207,84.1293,17737.0
2022-09-09 14:20:00,97.46,97.47,97.35,97.35,22509.0,84.1207,84.1293,84.0257,84.0257,22509.0
2022-09-09 14:25:00,97.35,97.42,97.31,97.41,41506.0,84.0257,84.0861,83.9912,84.0775,41506.0
2022-09-09 14:30:00,97.41,97.78,97.4,97.7,57679.0,84.0775,84.3969,84.0689,84.3278,57679.0
2022-09-09 14:35:00,97.73,97.8,97.64,97.79,29633.0,84.3537,84.4141,84.276,84.4055,29633.0
2022-09-09 14:40:00,97.8,97.87,97.73,97.75,36892.0,84.4141,84.4746,84.3537,84.371,36892.0
2022-09-09 14:45:00,97.75,97.76,97.65,97.72,39703.0,84.371,84.3796,84.2847,84.3451,39703.0
2022-09-09 14:50:00,97.72,97.84,97.62,97.84,65624.0,84.3451,84.4487,84.2588,84.4487,65624.0
2022-09-09 14:55:00,97.83,97.83,97.5,97.54,20235.0,84.44,84.44,84.1552,84.1897,20235.0
2022-09-09 15:00:00,97.53,97.53,97.37,97.46,22937.0,84.1811,84.1811,84.043,84.1207,22937.0
2022-09-09 15:05:00,97.46,97.52,97.31,97.38,24832.0,84.1207,84.1725,83.9912,84.0516,24832.0
2022-09-09 15:10:00,97.37,97.39,97.2,97.29,47070.0,84.043,84.0603,83.8963,83.9739,47070.0
2022-09-09 15:15:00,97.3,97.3,97.21,97.28,21024.0,83.9826,83.9826,83.9049,83.9653,21024.0
2022-09-09 15:20:00,97.27,97.27,97.1,97.11,26030.0,83.9567,83.9567,83.8099,83.8186,26030.0
2022-09-09 15:25:00,97.12,97.22,97.08,97.09,26920.0,83.8272,83.9135,83.7927,83.8013,26920.0
2022-09-09 15:30:00,97.09,97.18,97.02,97.08,33016.0,83.8013,83.879,83.7409,83.7927,33016.0
2022-09-09 15:35:00,97.09,97.18,97.07,97.15,36429.0,83.8013,83.879,83.7841,83.8531,36429.0
2022-09-09 15:40:00,97.16,97.22,97.09,97.19,75159.0,83.8617,83.9135,83.8013,83.8876,75159.0
2022-09-09 15:45:00,97.19,97.27,97.14,97.26,51267.0,83.8876,83.9567,83.8445,83.948,51267.0
2022-09-09 15:50:00,97.25,97.27,97.08,97.22,91207.0,83.9394,83.9567,83.7927,83.9135,91207.0
2022-09-09 15:55:00,97.22,97.22,96.99,97.06,254354.0,83.9135,83.9135,83.715,83.7754,254354.0
2022-09-12 09:30:00,97.5,97.57,97.24,97.41,68401.0,84.1552,84.2156,83.9308,84.0775,68401.0
2022-09-12 09:35:00,97.41,97.46,97.27,97.39,27118.0,84.0775,84.1207,83.9567,84.0603,27118.0
2022-09-12 09:40:00,97.41,97.79,97.36,97.64,25803.0,84.0775,84.4055,84.0344,84.276,25803.0
2022-09-12 09:45:00,97.65,97.86,97.61,97.82,23504.0,84.2847,84.4659,84.2501,84.4314,23504.0
2022-09-12 09:50:00,97.81,97.94,97.79,97.93,139225.0,84.4228,84.535,84.4055,84.5263,139225.0
2022-09-12 09:55:00,97.92,98.2,97.86,98.17,18467.0,84.5177,84.7594,84.4659,84.7335,18467.0
2022-09-12 10:00:00,98.17,98.23,98.09,98.09,23989.0,84.7335,84.7853,84.6644,84.6644,23989.0
2022-09-12 10:05:00,98.11,98.18,97.87,97.87,13629.0,84.6817,84.7421,84.4746,84.4746,13629.0
2022-09-12 10:10:00,97.88,98.18,97.83,98.11,19758.0,84.4832,84.7421,84.44,84.6817,19758.0
2022-09-12 10:15:00,98.09,98.11,97.95,97.95,18018.0,84.6644,84.6817,84.5436,84.5436,18018.0
2022-09-12 10:20:00,97.95,98.13,97.95,98.07,17019.0,84.5436,84.699,84.5436,84.6472,17019.0
2022-09-12 10:25:00,98.07,98.12,98.02,98.03,20930.0,84.6472,84.6903,84.604,84.6127,20930.0
2022-09-12 10:30:00,98.05,98.05,97.93,98.0,15045.0,84.6299,84.6299,84.5263,84.5868,15045.0
2022-09-12 10:35:00,98.01,98.01,97.85,97.92,26164.0,84.5954,84.5954,84.4573,84.5177,26164.0
2022-09-12 10:40:00,97.92,98.09,97.92,97.97,26656.0,84.5177,84.6644,84.5177,84.5609,26656.0
2022-09-12 10:45:00,97.96,98.1,97.95,98.08,25066.0,84.5522,84.6731,84.5436,84.6558,25066.0
2022-09-12 10:50:00,98.15,98.18,98.0,98.02,12732.0,84.7162,84.7421,84.5868,84.604,12732.0
2022-09-12 10:55:00,98.02,98.02,97.9,97.93,41484.0,84.604,84.604,84.5005,84.5263,41484.0
2022-09-12 11:00:00,97.92,98.02,97.91,97.94,21619.0,84.5177,84.604,84.5091,84.535,21619.0
2022-09-12 11:05:00,97.93,97.95,97.81,97.86,19022.0,84.5263,84.5436,84.4228,84.4659,19022.0
2022-09-12 11:10:00,97.88,97.92,97.75,97.8,17260.0,84.4832,84.5177,84.371,84.4141,17260.0
2022-09-12 11:15:00,97.79,97.8,97.74,97.77,12610.0,84.4055,84.4141,84.3624,84.3882,12610.0
2022-09-12 11:20:00,97.77,97.87,97.75,97.84,21064.0,84.3882,84.4746,84.371,84.4487,21064.0
2022-09-12 11:25:00,97.84,97.85,97.77,97.8,13762.0,84.4487,84.4573,84.3882,84.4141,13762.0
2022-09-12 11:30:00,97.78,97.85,97.78,97.82,14287.0,84.3969,84.4573,84.3969,84.4314,14287.0
2022-09-12 11:35:00,97.84,97.89,97.68,97.68,11465.0,84.4487,84.4918,84.3106,84.3106,11465.0
2022-09-12 11:40:00,97.68,97.82,97.67,97.75,22836.0,84.3106,84.4314,84.3019,84.371,22836.0
2022-09-12 11:45:00,97.77,97.8,97.73,97.75,12018.0,84.3882,84.4141,84.3537,84.371,12018.0
2022-09-12 11:50:00,97.78,97.82,97.68,97.73,13677.0,84.3969,84.4314,84.3106,84.3537,13677.0
2022-09-12 11:55:00,97.74,97.76,97.61,97.7,17443.0,84.3624,84.3796,84.2501,84.3278,17443.0
2022-09-12 12:00:00,97.69,97.69,97.52,97.52,8003.0,84.3192,84.3192,84.1725,84.1725,8003.0
2022-09-12 12:05:00,97.53,97.55,97.4,97.41,18812.0,84.1811,84.1984,84.0689,84.0775,18812.0
2022-09-12 12:10:00,97.38,97.5,97.33,97.5,14709.0,84.0516,84.1552,84.0085,84.1552,14709.0
2022-09-12 12:15:00,97.5,97.5,97.37,97.44,10456.0,84.1552,84.1552,84.043,84.1034,10456.0
2022-09-12 12:20:00,97.42,97.55,97.4,97.51,10605.0,84.0861,84.1984,84.0689,84.1638,10605.0
2022-09-12 12:25:00,97.5,97.54,97.44,97.5,7839.0,84.1552,84.1897,84.1034,84.1552,7839.0
2022-09-12 12:30:00,97.5,97.59,97.46,97.53,9952.0,84.1552,84.2329,84.1207,84.1811,9952.0
2022-09-12 12:35:00,97.52,97.58,97.48,97.55,16789.0,84.1725,84.2242,84.1379,84.1984,16789.0
2022-09-12 12:40:00,97.55,97.58,97.49,97.56,14387.0,84.1984,84.2242,84.1466,84.207,14387.0
2022-09-12 12:45:00,97.57,97.61,97.5,97.5,18320.0,84.2156,84.2501,84.1552,84.1552,18320.0
2022-09-12 12:50:00,97.5,97.63,97.49,97.61,10403.0,84.1552,84.2674,84.1466,84.2501,10403.0
2022-09-12 12:55:00,97.61,97.61,97.53,97.57,11722.0,84.2501,84.2501,84.1811,84.2156,11722.0
2022-09-12 13:00:00,97.57,97.59,97.42,97.5,13129.0,84.2156,84.2329,84.0861,84.1552,13129.0
2022-09-12 13:05:00,97.5,97.68,97.49,97.62,25837.0,84.1552,84.3106,84.1466,84.2588,25837.0
2022-09-12 13:10:00,97.62,97.65,97.58,97.63,13880.0,84.2588,84.2847,84.2242,84.2674,13880.0
2022-09-12 13:15:00,97.64,97.74,97.63,97.71,8535.0,84.276,84.3624,84.2674,84.3365,8535.0
2022-09-12 13:20:00,97.74,97.79,97.71,97.74,11649.0,84.3624,84.4055,84.3365,84.3624,11649.0
2022-09-12 13:25:00,97.75,97.91,97.73,97.89,11927.0,84.371,84.5091,84.3537,84.4918,11927.0
2022-09-12 13:30:00,97.9,97.92,97.72,97.79,15089.0,84.5005,84.5177,84.3451,84.4055,15089.0
2022-09-12 13:35:00,97.82,97.82,97.71,97.71,12941.0,84.4314,84.4314,84.3365,84.3365,12941.0
2022-09-12 13:40:00,97.72,97.78,97.72,97.75,14280.0,84.3451,84.3969,84.3451,84.371,14280.0
2022-09-12 13:45:00,97.78,97.87,97.75,97.87,9510.0,84.3969,84.4746,84.371,84.4746,9510.0
2022-09-12 13:50:00,97.85,97.88,97.81,97.86,9927.0,84.4573,84.4832,84.4228,84.4659,9927.0
2022-09-12 13:55:00,97.86,97.97,97.84,97.96,18350.0,84.4659,84.5609,84.4487,84.5522,18350.0
2022-09-12 14:00:00,97.95,97.98,97.78,97.79,19905.0,84.5436,84.5695,84.3969,84.4055,19905.0
2022-09-12 14:05:00,97.79,97.81,97.74,97.75,12122.0,84.4055,84.4228,84.3624,84.371,12122.0
2022-09-12 14:10:00,97.75,97.76,97.69,97.72,7705.0,84.371,84.3796,84.3192,84.3451,7705.0
2022-09-12 14:15:00,97.73,97.78,97.66,97.69,14589.0,84.3537,84.3969,84.2933,84.3192,14589.0
2022-09-12 14:20:00,97.7,97.79,97.69,97.78,13617.0,84.3278,84.4055,84.3192,84.3969,13617.0
2022-09-12 14:25:00,97.79,97.81,97.71,97.73,12601.0,84.4055,84.4228,84.3365,84.3537,12601.0
2022-09-12 14:30:00,97.73,97.79,97.69,97.7,9841.0,84.3537,84.4055,84.3192,84.3278,9841.0
2022-09-12 14:35:00,97.72,97.74,97.63,97.73,11395.0,84.3451,84.3624,84.2674,84.3537,11395.0
2022-09-12 14:40:00,97.72,97.73,97.67,97.7,10468.0,84.3451,84.3537,84.3019,84.3278,10468.0
2022-09-12 14:45:00,97.68,97.73,97.66,97.69,14199.0,84.3106,84.3537,84.2933,84.3192,14199.0
2022-09-12 14:50:00,97.68,97.68,97.6,97.62,14165.0,84.3106,84.3106,84.2415,84.2588,14165.0
2022-09-12 14:55:00,97.61,97.67,97.6,97.61,18102.0,84.2501,84.3019,84.2415,84.2501,18102.0
2022-09-12 15:00:00,97.61,97.65,97.58,97.58,16211.0,84.2501,84.2847,84.2242,84.2242,16211.0
2022-09-12 15:05:00,97.57,97.66,97.57,97.62,17614.0,84.2156,84.2933,84.2156,84.2588,17614.0
2022-09-12 15:10:00,97.63,97.66,97.57,97.64,28159.0,84.2674,84.2933,84.2156,84.276,28159.0
2022-09-12 15:15:00,97.62,97.65,97.56,97.63,17006.0,84.2588,84.2847,84.207,84.2674,17006.0
2022-09-12 15:20:00,97.64,97.66,97.48,97.48,13236.0,84.276,84.2933,84.1379,84.1379,13236.0
2022-09-12 15:25:00,97.48,97.51,97.44,97.44,19992.0,84.1379,84.1638,84.1034,84.1034,19992.0
2022-09-12 15:30:00,97.44,97.53,97.43,97.51,25198.0,84.1034,84.1811,84.0948,84.1638,25198.0
2022-09-12 15:35:00,97.51,97.52,97.47,97.5,33630.0,84.1638,84.1725,84.1293,84.1552,33630.0
2022-09-12 15:40:00,97.49,97.54,97.44,97.52,31588.0,84.1466,84.1897,84.1034,84.1725,31588.0
2022-09-12 15:45:00,97.51,97.57,97.47,97.5,58598.0,84.1638,84.2156,84.1293,84.1552,58598.0
2022-09-12 15:50:00,97.49,97.52,97.45,97.5,94637.0,84.1466,84.1725,84.112,84.1552,94637.0
2022-09-12 15:55:00,97.49,97.69,97.44,97.68,291506.0,84.1466,84.3192,84.1034,84.3106,291506.0
2022-09-13 09:30:00,96.96,97.2,96.51,96.69,85935.0,83.6891,83.8963,83.3007,83.4561,85935.0
2022-09-13 09:35:00,96.69,96.77,96.53,96.59,25661.0,83.4561,83.5251,83.318,83.3698,25661.0
2022-09-13 09:40:00,96.61,96.73,96.51,96.61,87443.0,83.387,83.4906,83.3007,83.387,87443.0
2022-09-13 09:45:00,96.61,96.61,96.38,96.45,20304.0,83.387,83.387,83.1885,83.2489,20304.0
2022-09-13 09:50:00,96.42,96.54,96.31,96.49,11162.0,83.223,83.3266,83.1281,83.2834,11162.0
2022-09-13 09:55:00,96.45,96.45,96.24,96.25,15991.0,83.2489,83.2489,83.0677,83.0763,15991.0
2022-09-13 10:00:00,96.23,96.25,95.67,95.68,23654.0,83.059,83.0763,82.5757,82.5843,23654.0
2022-09-13 10:05:00,95.68,95.76,95.46,95.55,15308.0,82.5843,82.6534,82.3944,82.4721,15308.0
2022-09-13 10:10:00,95.55,95.55,95.31,95.31,18479.0,82.4721,82.4721,82.2649,82.2649,18479.0
2022-09-13 10:15:00,95.31,95.59,95.27,95.59,27679.0,82.2649,82.5066,82.2304,82.5066,27679.0
2022-09-13 10:20:00,95.61,95.7,95.52,95.56,33890.0,82.5239,82.6016,82.4462,82.4807,33890.0
2022-09-13 10:25:00,95.58,95.66,95.47,95.51,13327.0,82.498,82.567,82.403,82.4376,13327.0
2022-09-13 10:30:00,95.5,95.57,95.36,95.45,19960.0,82.4289,82.4894,82.3081,82.3858,19960.0
2022-09-13 10:35:00,95.42,95.53,95.4,95.49,14528.0,82.3599,82.4548,82.3426,82.4203,14528.0
2022-09-13 10:40:00,95.49,95.64,95.41,95.63,12357.0,82.4203,82.5498,82.3513,82.5411,12357.0
2022-09-13 10:45:00,95.61,95.89,95.61,95.87,8320.0,82.5239,82.7656,82.5239,82.7483,8320.0
2022-09-13 10:50:00,95.85,95.9,95.76,95.76,4623.0,82.731,82.7742,82.6534,82.6534,4623.0
2022-09-13 10:55:00,95.75,95.8,95.51,95.54,13333.0,82.6447,82.6879,82.4376,82.4635,13333.0
2022-09-13 11:00:00,95.52,95.85,95.5,95.84,8931.0,82.4462,82.731,82.4289,82.7224,8931.0
2022-09-13 11:05:00,95.84,95.9,95.79,95.88,11415.0,82.7224,82.7742,82.6792,82.7569,11415.0
2022-09-13 11:10:00,95.87,95.9,95.79,95.8,10307.0,82.7483,82.7742,82.6792,82.6879,10307.0
2022-09-13 11:15:00,95.8,95.87,95.67,95.67,10716.0,82.6879,82.7483,82.5757,82.5757,10716.0
2022-09-13 11:20:00,95.68,95.8,95.67,95.71,12852.0,82.5843,82.6879,82.5757,82.6102,12852.0
2022-09-13 11:25:00,95.73,95.74,95.64,95.69,8181.0,82.6275,82.6361,82.5498,82.5929,8181.0
2022-09-13 11:30:00,95.67,95.67,95.46,95.52,6300.0,82.5757,82.5757,82.3944,82.4462,6300.0
2022-09-13 11:35:00,95.52,95.59,95.46,95.56,4953.0,82.4462,82.5066,82.3944,82.4807,4953.0
2022-09-13 11:40:00,95.56,95.6,95.42,95.58,6557.0,82.4807,82.5153,82.3599,82.498,6557.0
2022-09-13 11:45:00,95.6,95.67,95.54,95.61,12581.0,82.5153,82.5757,82.4635,82.5239,12581.0
2022-09-13 11:50:00,95.58,95.63,95.47,95.47,9942.0,82.498,82.5411,82.403,82.403,9942.0
2022-09-13 11:55:00,95.48,95.48,95.32,95.35,6573.0,82.4117,82.4117,82.2736,82.2995,6573.0
2022-09-13 12:00:00,95.37,95.51,95.37,95.43,14146.0,82.3167,82.4376,82.3167,82.3685,14146.0
2022-09-13 12:05:00,95.41,95.59,95.38,95.56,9142.0,82.3513,82.5066,82.3254,82.4807,9142.0
2022-09-13 12:10:00,95.56,95.56,95.45,95.55,12487.0,82.4807,82.4807,82.3858,82.4721,12487.0
2022-09-13 12:15:00,95.57,95.61,95.54,95.58,5740.0,82.4894,82.5239,82.4635,82.498,5740.0
2022-09-13 12:20:00,95.58,95.64,95.55,95.57,8723.0,82.498,82.5498,82.4721,82.4894,8723.0
2022-09-13 12:25:00,95.57,95.58,95.42,95.46,12108.0,82.4894,82.498,82.3599,82.3944,12108.0
2022-09-13 12:30:00,95.45,95.47,95.36,95.43,9312.0,82.3858,82.403,82.3081,82.3685,9312.0
2022-09-13 12:35:00,95.43,95.52,95.43,95.49,9577.0,82.3685,82.4462,82.3685,82.4203,9577.0
2022-09-13 12:40:00,95.45,95.48,95.33,95.33,8360.0,82.3858,82.4117,82.2822,82.2822,8360.0
2022-09-13 12:45:00,95.33,95.34,95.27,95.33,10936.0,82.2822,82.2908,82.2304,82.2822,10936.0
2022-09-13 12:50:00,95.34,95.38,95.29,95.31,16923.0,82.2908,82.3254,82.2477,82.2649,16923.0
2022-09-13 12:55:00,95.31,95.34,95.19,95.34,79746.0,82.2649,82.2908,82.1614,82.2908,79746.0
2022-09-13 13:00:00,95.36,95.36,95.2,95.31,11501.0,82.3081,82.3081,82.17,82.2649,11501.0
2022-09-13 13:05:00,95.3,95.44,95.27,95.31,7623.0,82.2563,82.3772,82.2304,82.2649,7623.0
2022-09-13 13:10:00,95.3,95.39,95.23,95.38,14642.0,82.2563,82.334,82.1959,82.3254,14642.0
2022-09-13 13:15:00,95.36,95.4,95.26,95.27,13437.0,82.3081,82.3426,82.2218,82.2304,13437.0
2022-09-13 13:20:00,95.26,95.3,95.17,95.25,5452.0,82.2218,82.2563,82.1441,82.2132,5452.0
2022-09-13 13:25:00,95.28,95.29,95.2,95.29,9164.0,82.2391,82.2477,82.17,82.2477,9164.0
2022-09-13 13:30:00,95.28,95.29,95.08,95.16,11648.0,82.2391,82.2477,82.0664,82.1355,11648.0
2022-09-13 13:35:00,95.15,95.22,95.05,95.13,13141.0,82.1268,82.1873,82.0405,82.1096,13141.0
2022-09-13 13:40:00,95.14,95.18,95.09,95.13,19544.0,82.1182,82.1527,82.0751,82.1096,19544.0
2022-09-13 13:45:00,95.11,95.15,95.04,95.06,12484.0,82.0923,82.1268,82.0319,82.0492,12484.0
2022-09-13 13:50:00,95.06,95.08,95.0,95.02,18429.0,82.0492,82.0664,81.9974,82.0146,18429.0
2022-09-13 13:55:00,95.02,95.13,95.02,95.07,22590.0,82.0146,82.1096,82.0146,82.0578,22590.0
2022-09-13 14:00:00,95.08,95.09,94.93,94.95,20654.0,82.0664,82.0751,81.937,81.9542,20654.0
2022-09-13 14:05:00,94.97,94.99,94.87,94.89,10738.0,81.9715,81.9887,81.8852,81.9024,10738.0
2022-09-13 14:10:00,94.9,94.98,94.84,94.98,9559.0,81.9111,81.9801,81.8593,81.9801,9559.0
2022-09-13 14:15:00,94.98,95.14,94.93,95.14,14641.0,81.9801,82.1182,81.937,82.1182,14641.0
2022-09-13 14:20:00,95.16,95.16,94.98,94.99,21881.0,82.1355,82.1355,81.9801,81.9887,21881.0
2022-09-13 14:25:00,95.01,95.01,94.91,94.91,17895.0,82.006,82.006,81.9197,81.9197,17895.0
2022-09-13 14:30:00,94.88,94.92,94.78,94.8,24397.0,81.8938,81.9283,81.8075,81.8247,24397.0
2022-09-13 14:35:00,94.79,94.8,94.72,94.74,15859.0,81.8161,81.8247,81.7557,81.773,15859.0
2022-09-13 14:40:00,94.75,94.79,94.59,94.61,23766.0,81.7816,81.8161,81.6435,81.6608,23766.0
2022-09-13 14:45:00,94.6,94.65,94.48,94.49,23548.0,81.6521,81.6953,81.5485,81.5572,23548.0
2022-09-13 14:50:00,94.5,94.53,94.41,94.44,13676.0,81.5658,81.5917,81.4881,81.514,13676.0
2022-09-13 14:55:00,94.44,94.59,94.41,94.49,20479.0,81.514,81.6435,81.4881,81.5572,20479.0
2022-09-13 15:00:00,94.48,94.55,94.47,94.5,13554.0,81.5485,81.609,81.5399,81.5658,13554.0
2022-09-13 15:05:00,94.51,94.53,94.4,94.41,25296.0,81.5744,81.5917,81.4795,81.4881,25296.0
2022-09-13 15:10:00,94.43,94.43,94.29,94.38,23461.0,81.5054,81.5054,81.3846,81.4622,23461.0
2022-09-13 15:15:00,94.39,94.43,94.31,94.38,22603.0,81.4709,81.5054,81.4018,81.4622,22603.0
2022-09-13 15:20:00,94.38,94.42,94.28,94.32,31616.0,81.4622,81.4968,81.3759,81.4104,31616.0
2022-09-13 15:25:00,94.34,94.43,94.3,94.35,28089.0,81.4277,81.5054,81.3932,81.4363,28089.0
2022-09-13 15:30:00,94.35,94.38,94.02,94.07,34599.0,81.4363,81.4622,81.1515,81.1947,34599.0
2022-09-13 15:35:00,94.06,94.16,93.95,94.14,40387.0,81.186,81.2723,81.0911,81.2551,40387.0
2022-09-13 15:40:00,94.14,94.14,93.85,93.93,30578.0,81.2551,81.2551,81.0048,81.0738,30578.0
2022-09-13 15:45:00,93.93,93.97,93.75,93.95,68592.0,81.0738,81.1083,80.9185,81.0911,68592.0
2022-09-13 15:50:00,93.97,94.11,93.95,94.06,145120.0,81.1083,81.2292,81.0911,81.186,145120.0
2022-09-13 15:55:00,94.07,94.16,93.98,93.99,256746.0,81.1947,81.2723,81.117,81.1256,256746.0
2022-09-14 09:30:00,94.42,94.49,94.03,94.08,76524.0,81.4968,81.5572,81.1601,81.2033,76524.0
2022-09-14 09:35:00,94.08,94.28,94.08,94.2,14855.0,81.2033,81.3759,81.2033,81.3069,14855.0
2022-09-14 09:40:00,94.2,94.39,94.16,94.33,21829.0,81.3069,81.4709,81.2723,81.4191,21829.0
2022-09-14 09:45:00,94.33,94.39,94.18,94.19,40247.0,81.4191,81.4709,81.2896,81.2982,40247.0
2022-09-14 09:50:00,94.21,94.33,94.17,94.17,31302.0,81.3155,81.4191,81.281,81.281,31302.0
2022-09-14 09:55:00,94.16,94.28,94.04,94.07,27679.0,81.2723,81.3759,81.1688,81.1947,27679.0
2022-09-14 10:00:00,94.09,94.1,93.75,93.75,35613.0,81.2119,81.2206,80.9185,80.9185,35613.0
2022-09-14 10:05:00,93.75,93.77,93.56,93.64,25393.0,80.9185,80.9357,80.7545,80.8235,25393.0
2022-09-14 10:10:00,93.63,93.82,93.62,93.74,26589.0,80.8149,80.9789,80.8063,80.9098,26589.0
2022-09-14 10:15:00,93.73,93.92,93.67,93.71,19009.0,80.9012,81.0652,80.8494,80.8839,19009.0
2022-09-14 10:20:00,93.73,93.75,93.61,93.68,9055.0,80.9012,80.9185,80.7976,80.858,9055.0
2022-09-14 10:25:00,93.72,93.75,93.58,93.6,13471.0,80.8926,80.9185,80.7717,80.789,13471.0
2022-09-14 10:30:00,93.61,94.04,93.6,93.97,11199.0,80.7976,81.1688,80.789,81.1083,11199.0
2022-09-14 10:35:00,93.98,94.0,93.87,93.93,12384.0,81.117,81.1342,81.022,81.0738,12384.0
2022-09-14 10:40:00,93.94,94.05,93.92,93.98,9335.0,81.0825,81.1774,81.0652,81.117,9335.0
2022-09-14 10:45:00,93.99,93.99,93.84,93.89,13690.0,81.1256,81.1256,80.9961,81.0393,13690.0
2022-09-14 10:50:00,93.9,94.01,93.84,93.96,15439.0,81.0479,81.1429,80.9961,81.0997,15439.0
2022-09-14 10:55:00,93.96,93.98,93.88,93.9,15411.0,81.0997,81.117,81.0307,81.0479,15411.0
2022-09-14 11:00:00,93.89,93.96,93.83,93.96,10583.0,81.0393,81.0997,80.9875,81.0997,10583.0
2022-09-14 11:05:00,93.94,93.98,93.86,93.92,9058.0,81.0825,81.117,81.0134,81.0652,9058.0
2022-09-14 11:10:00,93.9,93.96,93.86,93.86,10327.0,81.0479,81.0997,81.0134,81.0134,10327.0
2022-09-14 11:15:00,93.83,93.85,93.59,93.62,9649.0,80.9875,81.0048,80.7804,80.8063,9649.0
2022-09-14 11:20:00,93.63,93.74,93.59,93.61,12253.0,80.8149,80.9098,80.7804,80.7976,12253.0
2022-09-14 11:25:00,93.62,93.62,93.52,93.54,11782.0,80.8063,80.8063,80.7199,80.7372,11782.0
2022-09-14 11:30:00,93.56,93.69,93.53,93.63,17694.0,80.7545,80.8667,80.7286,80.8149,17694.0
2022-09-14 11:35:00,93.63,93.66,93.48,93.65,13453.0,80.8149,80.8408,80.6854,80.8321,13453.0
2022-09-14 11:40:00,93.66,93.74,93.64,93.69,12792.0,80.8408,80.9098,80.8235,80.8667,12792.0
2022-09-14 11:45:00,93.67,93.7,93.5,93.5,5354.0,80.8494,80.8753,80.7027,80.7027,5354.0
2022-09-14 11:50:00,93.48,93.5,93.33,93.47,10561.0,80.6854,80.7027,80.5559,80.6768,10561.0
2022-09-14 11:55:00,93.48,93.54,93.43,93.43,16692.0,80.6854,80.7372,80.6423,80.6423,16692.0
2022-09-14 12:00:00,93.45,93.49,93.4,93.41,5487.0,80.6595,80.694,80.6164,80.625,5487.0
2022-09-14 12:05:00,93.4,93.44,93.35,93.43,12839.0,80.6164,80.6509,80.5732,80.6423,12839.0
2022-09-14 12:10:00,93.39,93.49,93.34,93.48,5106.0,80.6077,80.694,80.5646,80.6854,5106.0
2022-09-14 12:15:00,93.49,93.49,93.31,93.39,12698.0,80.694,80.694,80.5387,80.6077,12698.0
2022-09-14 12:20:00,93.39,93.42,93.33,93.37,11065.0,80.6077,80.6336,80.5559,80.5905,11065.0
2022-09-14 12:25:00,93.39,93.4,93.32,93.36,17506.0,80.6077,80.6164,80.5473,80.5818,17506.0
2022-09-14 12:30:00,93.36,93.42,93.34,93.39,9627.0,80.5818,80.6336,80.5646,80.6077,9627.0
2022-09-14 12:35:00,93.4,93.53,93.39,93.53,10331.0,80.6164,80.7286,80.6077,80.7286,10331.0
2022-09-14 12:40:00,93.51,93.67,93.49,93.66,9371.0,80.7113,80.8494,80.694,80.8408,9371.0
2022-09-14 12:45:00,93.67,93.67,93.51,93.57,6810.0,80.8494,80.8494,80.7113,80.7631,6810.0
2022-09-14 12:50:00,93.56,93.62,93.54,93.59,8220.0,80.7545,80.8063,80.7372,80.7804,8220.0
2022-09-14 12:55:00,93.63,93.63,93.5,93.5,10569.0,80.8149,80.8149,80.7027,80.7027,10569.0
2022-09-14 13:00:00,93.5,93.6,93.5,93.54,9837.0,80.7027,80.789,80.7027,80.7372,9837.0
2022-09-14 13:05:00,93.54,93.57,93.4,93.52,8827.0,80.7372,80.7631,80.6164,80.7199,8827.0
2022-09-14 13:10:00,93.52,93.63,93.46,93.61,12214.0,80.7199,80.8149,80.6682,80.7976,12214.0
2022-09-14 13:15:00,93.65,93.68,93.51,93.56,166936.0,80.8321,80.858,80.7113,80.7545,166936.0
2022-09-14 13:20:00,93.57,93.62,93.5,93.5,4191.0,80.7631,80.8063,80.7027,80.7027,4191.0
2022-09-14 13:25:00,93.52,93.62,93.5,93.61,8227.0,80.7199,80.8063,80.7027,80.7976,8227.0
2022-09-14 13:30:00,93.61,93.65,93.54,93.55,18748.0,80.7976,80.8321,80.7372,80.7458,18748.0
2022-09-14 13:35:00,93.56,93.58,93.51,93.53,10099.0,80.7545,80.7717,80.7113,80.7286,10099.0
2022-09-14 13:40:00,93.52,93.53,93.49,93.5,10735.0,80.7199,80.7286,80.694,80.7027,10735.0
2022-09-14 13:45:00,93.5,93.5,93.22,93.3,26819.0,80.7027,80.7027,80.461,80.5301,26819.0
2022-09-14 13:50:00,93.28,93.43,93.28,93.4,13968.0,80.5128,80.6423,80.5128,80.6164,13968.0
2022-09-14 13:55:00,93.39,93.45,93.31,93.43,16480.0,80.6077,80.6595,80.5387,80.6423,16480.0
2022-09-14 14:00:00,93.43,93.46,93.31,93.38,12619.0,80.6423,80.6682,80.5387,80.5991,12619.0
2022-09-14 14:05:00,93.37,93.49,93.36,93.43,11281.0,80.5905,80.694,80.5818,80.6423,11281.0
2022-09-14 14:10:00,93.45,93.49,93.38,93.48,6056.0,80.6595,80.694,80.5991,80.6854,6056.0
2022-09-14 14:15:00,93.51,93.52,93.42,93.47,53104.0,80.7113,80.7199,80.6336,80.6768,53104.0
2022-09-14 14:20:00,93.47,93.47,93.41,93.45,8758.0,80.6768,80.6768,80.625,80.6595,8758.0
2022-09-14 14:25:00,93.44,93.45,93.39,93.42,10089.0,80.6509,80.6595,80.6077,80.6336,10089.0
2022-09-14 14:30:00,93.43,93.54,93.43,93.51,13829.0,80.6423,80.7372,80.6423,80.7113,13829.0
2022-09-14 14:35:00,93.5,93.52,93.45,93.45,12911.0,80.7027,80.7199,80.6595,80.6595,12911.0
2022-09-14 14:40:00,93.44,93.46,93.4,93.4,11034.0,80.6509,80.6682,80.6164,80.6164,11034.0
2022-09-14 14:45:00,93.39,93.46,93.38,93.44,13692.0,80.6077,80.6682,80.5991,80.6509,13692.0
2022-09-14 14:50:00,93.42,93.45,93.32,93.34,121862.0,80.6336,80.6595,80.5473,80.5646,121862.0
2022-09-14 14:55:00,93.37,93.46,93.37,93.44,20509.0,80.5905,80.6682,80.5905,80.6509,20509.0
2022-09-14 15:00:00,93.43,93.45,93.36,93.4,12507.0,80.6423,80.6595,80.5818,80.6164,12507.0
2022-09-14 15:05:00,93.41,93.47,93.4,93.45,138268.0,80.625,80.6768,80.6164,80.6595,138268.0
2022-09-14 15:10:00,93.44,93.45,93.25,93.28,44485.0,80.6509,80.6595,80.4869,80.5128,44485.0
2022-09-14 15:15:00,93.26,93.3,93.16,93.29,46178.0,80.4955,80.5301,80.4092,80.5214,46178.0
2022-09-14 15:20:00,93.28,93.47,93.26,93.26,173342.0,80.5128,80.6768,80.4955,80.4955,173342.0
2022-09-14 15:25:00,93.26,93.28,93.19,93.26,31157.0,80.4955,80.5128,80.4351,80.4955,31157.0
2022-09-14 15:30:00,93.28,93.28,93.09,93.28,20533.0,80.5128,80.5128,80.3488,80.5128,20533.0
2022-09-14 15:35:00,93.26,93.33,93.21,93.29,46014.0,80.4955,80.5559,80.4524,80.5214,46014.0
2022-09-14 15:40:00,93.28,93.36,93.23,93.3,44037.0,80.5128,80.5818,80.4696,80.5301,44037.0
2022-09-14 15:45:00,93.29,93.5,93.25,93.47,34301.0,80.5214,80.7027,80.4869,80.6768,34301.0
2022-09-14 15:50:00,93.49,93.65,93.47,93.6,92110.0,80.694,80.8321,80.6768,80.789,92110.0
2022-09-14 15:55:00,93.6,93.79,93.53,93.65,322457.0,80.789,80.953,80.7286,80.8321,322457.0
2022-09-15 09:30:00,93.83,93.83,93.22,93.26,80746.0,80.9875,80.9875,80.461,80.4955,80746.0
2022-09-15 09:35:00,93.25,93.44,93.21,93.28,27095.0,80.4869,80.6509,80.4524,80.5128,27095.0
2022-09-15 09:40:00,93.28,93.33,93.14,93.16,19651.0,80.5128,80.5559,80.392,80.4092,19651.0
2022-09-15 09:45:00,93.17,93.39,93.15,93.39,14203.0,80.4178,80.6077,80.4006,80.6077,14203.0
2022-09-15 09:50:00,93.42,93.5,93.32,93.43,9111.0,80.6336,80.7027,80.5473,80.6423,9111.0
2022-09-15 09:55:00,93.41,93.47,93.38,93.4,12834.0,80.625,80.6768,80.5991,80.6164,12834.0
2022-09-15 10:00:00,93.41,93.52,93.32,93.39,18573.0,80.625,80.7199,80.5473,80.6077,18573.0
2022-09-15 10:05:00,93.4,93.45,93.31,93.39,17791.0,80.6164,80.6595,80.5387,80.6077,17791.0
2022-09-15 10:10:00,93.41,93.41,93.24,93.31,17456.0,80.625,80.625,80.4783,80.5387,17456.0
2022-09-15 10:15:00,93.29,93.45,93.28,93.39,20317.0,80.5214,80.6595,80.5128,80.6077,20317.0
2022-09-15 10:20:00,93.36,93.43,93.25,93.43,40355.0,80.5818,80.6423,80.4869,80.6423,40355.0
2022-09-15 10:25:00,93.45,93.46,93.37,93.37,13466.0,80.6595,80.6682,80.5905,80.5905,13466.0
2022-09-15 10:30:00,93.42,93.6,93.39,93.56,21020.0,80.6336,80.789,80.6077,80.7545,21020.0
2022-09-15 10:35:00,93.57,93.68,93.47,93.68,15583.0,80.7631,80.858,80.6768,80.858,15583.0
2022-09-15 10:40:00,93.68,93.71,93.53,93.56,11805.0,80.858,80.8839,80.7286,80.7545,11805.0
2022-09-15 10:45:00,93.56,93.64,93.5,93.53,15703.0,80.7545,80.8235,80.7027,80.7286,15703.0
2022-09-15 10:50:00,93.54,93.72,93.46,93.68,29228.0,80.7372,80.8926,80.6682,80.858,29228.0
2022-09-15 10:55:00,93.65,93.83,93.63,93.77,21967.0,80.8321,80.9875,80.8149,80.9357,21967.0
2022-09-15 11:00:00,93.79,93.91,93.76,93.89,27959.0,80.953,81.0566,80.9271,81.0393,27959.0
2022-09-15 11:05:00,93.89,93.91,93.7,93.71,16378.0,81.0393,81.0566,80.8753,80.8839,16378.0
2022-09-15 11:10:00,93.7,93.78,93.65,93.65,17664.0,80.8753,80.9444,80.8321,80.8321,17664.0
2022-09-15 11:15:00,93.67,93.75,93.65,93.75,18526.0,80.8494,80.9185,80.8321,80.9185,18526.0
2022-09-15 11:20:00,93.72,93.89,93.66,93.88,31499.0,80.8926,81.0393,80.8408,81.0307,31499.0
2022-09-15 11:25:00,93.87,94.01,93.86,93.94,24234.0,81.022,81.1429,81.0134,81.0825,24234.0
2022-09-15 11:30:00,93.93,93.93,93.79,93.88,16278.0,81.0738,81.0738,80.953,81.0307,16278.0
2022-09-15 11:35:00,93.87,93.89,93.67,93.75,19251.0,81.022,81.0393,80.8494,80.9185,19251.0
2022-09-15 11:40:00,93.74,93.88,93.71,93.78,39343.0,80.9098,81.0307,80.8839,80.9444,39343.0
2022-09-15 11:45:00,93.78,93.79,93.7,93.76,33060.0,80.9444,80.953,80.8753,80.9271,33060.0
2022-09-15 11:50:00,93.75,93.75,93.59,93.59,21936.0,80.9185,80.9185,80.7804,80.7804,21936.0
2022-09-15 11:55:00,93.57,93.59,93.49,93.55,12548.0,80.7631,80.7804,80.694,80.7458,12548.0
2022-09-15 12:00:00,93.56,93.79,93.56,93.79,46666.0,80.7545,80.953,80.7545,80.953,46666.0
2022-09-15 12:05:00,93.78,93.8,93.63,93.63,18101.0,80.9444,80.9616,80.8149,80.8149,18101.0
2022-09-15 12:10:00,93.64,93.68,93.59,93.67,16113.0,80.8235,80.858,80.7804,80.8494,16113.0
2022-09-15 12:15:00,93.67,93.75,93.62,93.75,17598.0,80.8494,80.9185,80.8063,80.9185,17598.0
2022-09-15 12:20:00,93.73,93.77,93.65,93.65,8576.0,80.9012,80.9357,80.8321,80.8321,8576.0
2022-09-15 12:25:00,93.63,93.74,93.63,93.73,15443.0,80.8149,80.9098,80.8149,80.9012,15443.0
2022-09-15 12:30:00,93.73,93.88,93.73,93.81,16359.0,80.9012,81.0307,80.9012,80.9702,16359.0
2022-09-15 12:35:00,93.82,93.87,93.77,93.77,13567.0,80.9789,81.022,80.9357,80.9357,13567.0
2022-09-15 12:40:00,93.78,93.9,93.78,93.85,19733.0,80.9444,81.0479,80.9444,81.0048,19733.0
2022-09-15 12:45:00,93.85,93.86,93.74,93.76,12640.0,81.0048,81.0134,80.9098,80.9271,12640.0
2022-09-15 12:50:00,93.75,93.86,93.75,93.75,16298.0,80.9185,81.0134,80.9185,80.9185,16298.0
2022-09-15 12:55:00,93.76,93.85,93.76,93.85,9998.0,80.9271,81.0048,80.9271,81.0048,9998.0
2022-09-15 13:00:00,93.86,94.1,93.85,94.05,21332.0,81.0134,81.2206,81.0048,81.1774,21332.0
2022-09-15 13:05:00,94.04,94.04,93.95,93.99,11857.0,81.1688,81.1688,81.0911,81.1256,11857.0
2022-09-15 13:10:00,94.0,94.05,93.98,94.04,5425.0,81.1342,81.1774,81.117,81.1688,5425.0
2022-09-15 13:15:00,94.03,94.13,93.99,94.07,14560.0,81.1601,81.2465,81.1256,81.1947,14560.0
2022-09-15 13:20:00,94.07,94.09,94.0,94.01,11066.0,81.1947,81.2119,81.1342,81.1429,11066.0
2022-09-15 13:25:00,93.98,94.05,93.94,93.94,8320.0,81.117,81.1774,81.0825,81.0825,8320.0
2022-09-15 13:30:00,93.94,94.0,93.92,93.93,14642.0,81.0825,81.1342,81.0652,81.0738,14642.0
2022-09-15 13:35:00,93.91,93.96,93.83,93.86,18739.0,81.0566,81.0997,80.9875,81.0134,18739.0
2022-09-15 13:40:00,93.86,93.89,93.76,93.79,14893.0,81.0134,81.0393,80.9271,80.953,14893.0
2022-09-15 13:45:00,93.79,93.82,93.74,93.79,18254.0,80.953,80.9789,80.9098,80.953,18254.0
2022-09-15 13:50:00,93.78,93.8,93.72,93.8,12435.0,80.9444,80.9616,80.8926,80.9616,12435.0
2022-09-15 13:55:00,93.79,93.88,93.79,93.79,10335.0,80.953,81.0307,80.953,80.953,10335.0
2022-09-15 14:00:00,93.78,93.82,93.68,93.74,16155.0,80.9444,80.9789,80.858,80.9098,16155.0
2022-09-15 14:05:00,93.73,93.81,93.72,93.8,14972.0,80.9012,80.9702,80.8926,80.9616,14972.0
2022-09-15 14:10:00,93.79,93.98,93.78,93.93,19730.0,80.953,81.117,80.9444,81.0738,19730.0
2022-09-15 14:15:00,93.92,94.15,93.91,94.07,13264.0,81.0652,81.2637,81.0566,81.1947,13264.0
2022-09-15 14:20:00,94.07,94.13,94.03,94.12,14596.0,81.1947,81.2465,81.1601,81.2378,14596.0
2022-09-15 14:25:00,94.12,94.27,94.1,94.27,27048.0,81.2378,81.3673,81.2206,81.3673,27048.0
2022-09-15 14:30:00,94.28,94.38,94.27,94.3,43807.0,81.3759,81.4622,81.3673,81.3932,43807.0
2022-09-15 14:35:00,94.31,94.47,94.24,94.46,63258.0,81.4018,81.5399,81.3414,81.5313,63258.0
2022-09-15 14:40:00,94.46,94.48,94.37,94.38,47020.0,81.5313,81.5485,81.4536,81.4622,47020.0
2022-09-15 14:45:00,94.37,94.43,94.07,94.07,29204.0,81.4536,81.5054,81.1947,81.1947,29204.0
2022-09-15 14:50:00,94.07,94.09,93.9,93.93,21626.0,81.1947,81.2119,81.0479,81.0738,21626.0
2022-09-15 14:55:00,93.92,93.92,93.72,93.84,20480.0,81.0652,81.0652,80.8926,80.9961,20480.0
2022-09-15 15:00:00,93.84,93.86,93.79,93.8,12630.0,80.9961,81.0134,80.953,80.9616,12630.0
2022-09-15 15:05:00,93.8,93.84,93.7,93.82,11857.0,80.9616,80.9961,80.8753,80.9789,11857.0
2022-09-15 15:10:00,93.81,93.84,93.74,93.84,17735.0,80.9702,80.9961,80.9098,80.9961,17735.0
2022-09-15 15:15:00,93.86,93.87,93.71,93.72,21252.0,81.0134,81.022,80.8839,80.8926,21252.0
2022-09-15 15:20:00,93.72,93.79,93.62,93.79,20851.0,80.8926,80.953,80.8063,80.953,20851.0
2022-09-15 15:25:00,93.78,93.78,93.56,93.66,15468.0,80.9444,80.9444,80.7545,80.8408,15468.0
2022-09-15 15:30:00,93.65,93.69,93.6,93.61,20461.0,80.8321,80.8667,80.789,80.7976,20461.0
2022-09-15 15:35:00,93.62,93.73,93.6,93.69,28555.0,80.8063,80.9012,80.789,80.8667,28555.0
2022-09-15 15:40:00,93.68,93.84,93.61,93.78,29965.0,80.858,80.9961,80.7976,80.9444,29965.0
2022-09-15 15:45:00,93.78,93.92,93.71,93.71,34655.0,80.9444,81.0652,80.8839,80.8839,34655.0
2022-09-15 15:50:00,93.7,93.91,93.69,93.89,90680.0,80.8753,81.0566,80.8667,81.0393,90680.0
2022-09-15 15:55:00,93.9,94.11,93.9,94.03,242836.0,81.0479,81.2292,81.0479,81.1601,242836.0
2022-09-16 09:30:00,95.49,95.49,94.68,94.8,1210972.0,82.4203,82.4203,81.7212,81.8247,1210972.0
2022-09-16 09:35:00,94.78,95.12,94.59,94.88,52161.0,81.8075,82.1009,81.6435,81.8938,52161.0
2022-09-16 09:40:00,94.87,94.89,94.62,94.66,23373.0,81.8852,81.9024,81.6694,81.7039,23373.0
2022-09-16 09:45:00,94.67,94.85,94.64,94.78,26696.0,81.7125,81.8679,81.6866,81.8075,26696.0
2022-09-16 09:50:00,94.75,94.79,94.49,94.58,27047.0,81.7816,81.8161,81.5572,81.6349,27047.0
2022-09-16 09:55:00,94.58,94.64,94.47,94.5,17486.0,81.6349,81.6866,81.5399,81.5658,17486.0
2022-09-16 10:00:00,94.51,94.59,94.37,94.37,15622.0,81.5744,81.6435,81.4536,81.4536,15622.0
2022-09-16 10:05:00,94.35,94.49,94.28,94.38,24153.0,81.4363,81.5572,81.3759,81.4622,24153.0
2022-09-16 10:10:00,94.41,94.45,94.3,94.41,21259.0,81.4881,81.5227,81.3932,81.4881,21259.0
2022-09-16 10:15:00,94.43,94.48,94.34,94.34,19157.0,81.5054,81.5485,81.4277,81.4277,19157.0
2022-09-16 10:20:00,94.32,94.32,94.03,94.2,25158.0,81.4104,81.4104,81.1601,81.3069,25158.0
2022-09-16 10:25:00,94.2,94.25,94.14,94.25,16792.0,81.3069,81.35,81.2551,81.35,16792.0
2022-09-16 10:30:00,94.26,94.38,94.19,94.19,18478.0,81.3587,81.4622,81.2982,81.2982,18478.0
2022-09-16 10:35:00,94.21,94.32,94.21,94.25,16239.0,81.3155,81.4104,81.3155,81.35,16239.0
2022-09-16 10:40:00,94.25,94.35,94.23,94.24,13094.0,81.35,81.4363,81.3328,81.3414,13094.0
2022-09-16 10:45:00,94.21,94.43,94.21,94.38,24733.0,81.3155,81.5054,81.3155,81.4622,24733.0
2022-09-16 10:50:00,94.39,94.58,94.36,94.5,20497.0,81.4709,81.6349,81.445,81.5658,20497.0
2022-09-16 10:55:00,94.5,94.56,94.44,94.45,23576.0,81.5658,81.6176,81.514,81.5227,23576.0
2022-09-16 11:00:00,94.47,94.56,94.44,94.56,11174.0,81.5399,81.6176,81.514,81.6176,11174.0
2022-09-16 11:05:00,94.55,94.62,94.52,94.59,9858.0,81.609,81.6694,81.5831,81.6435,9858.0
2022-09-16 11:10:00,94.59,94.63,94.44,94.56,15696.0,81.6435,81.678,81.514,81.6176,15696.0
2022-09-16 11:15:00,94.53,94.59,94.5,94.57,14340.0,81.5917,81.6435,81.5658,81.6262,14340.0
2022-09-16 11:20:00,94.52,94.62,94.5,94.6,23908.0,81.5831,81.6694,81.5658,81.6521,23908.0
2022-09-16 11:25:00,94.6,94.69,94.5,94.54,19420.0,81.6521,81.7298,81.5658,81.6003,19420.0
2022-09-16 11:30:00,94.52,94.6,94.5,94.6,16401.0,81.5831,81.6521,81.5658,81.6521,16401.0
2022-09-16 11:35:00,94.61,94.64,94.49,94.55,19741.0,81.6608,81.6866,81.5572,81.609,19741.0
2022-09-16 11:40:00,94.54,94.63,94.52,94.62,11986.0,81.6003,81.678,81.5831,81.6694,11986.0
2022-09-16 11:45:00,94.59,94.65,94.5,94.5,14833.0,81.6435,81.6953,81.5658,81.5658,14833.0
2022-09-16 11:50:00,94.5,94.5,94.28,94.29,75916.0,81.5658,81.5658,81.3759,81.3846,75916.0
2022-09-16 11:55:00,94.3,94.39,94.21,94.38,25623.0,81.3932,81.4709,81.3155,81.4622,25623.0
2022-09-16 12:00:00,94.37,94.37,94.26,94.35,12466.0,81.4536,81.4536,81.3587,81.4363,12466.0
2022-09-16 12:05:00,94.38,94.5,94.38,94.43,9731.0,81.4622,81.5658,81.4622,81.5054,9731.0
2022-09-16 12:10:00,94.45,94.51,94.41,94.5,16863.0,81.5227,81.5744,81.4881,81.5658,16863.0
2022-09-16 12:15:00,94.51,94.51,94.34,94.38,13667.0,81.5744,81.5744,81.4277,81.4622,13667.0
2022-09-16 12:20:00,94.38,94.59,94.36,94.55,17450.0,81.4622,81.6435,81.445,81.609,17450.0
2022-09-16 12:25:00,94.56,94.57,94.41,94.55,28353.0,81.6176,81.6262,81.4881,81.609,28353.0
2022-09-16 12:30:00,94.57,94.68,94.56,94.6,9567.0,81.6262,81.7212,81.6176,81.6521,9567.0
2022-09-16 12:35:00,94.58,94.58,94.5,94.53,14366.0,81.6349,81.6349,81.5658,81.5917,14366.0
2022-09-16 12:40:00,94.54,94.58,94.5,94.58,6571.0,81.6003,81.6349,81.5658,81.6349,6571.0
2022-09-16 12:45:00,94.57,94.58,94.5,94.51,9436.0,81.6262,81.6349,81.5658,81.5744,9436.0
2022-09-16 12:50:00,94.47,94.55,94.42,94.44,12061.0,81.5399,81.609,81.4968,81.514,12061.0
2022-09-16 12:55:00,94.45,94.68,94.42,94.59,14912.0,81.5227,81.7212,81.4968,81.6435,14912.0
2022-09-16 13:00:00,94.6,94.62,94.48,94.54,7600.0,81.6521,81.6694,81.5485,81.6003,7600.0
2022-09-16 13:05:00,94.56,94.6,94.44,94.51,8362.0,81.6176,81.6521,81.514,81.5744,8362.0
2022-09-16 13:10:00,94.52,94.54,94.42,94.44,12370.0,81.5831,81.6003,81.4968,81.514,12370.0
2022-09-16 13:15:00,94.43,94.52,94.43,94.46,18327.0,81.5054,81.5831,81.5054,81.5313,18327.0
2022-09-16 13:20:00,94.47,94.52,94.43,94.48,8643.0,81.5399,81.5831,81.5054,81.5485,8643.0
2022-09-16 13:25:00,94.53,94.53,94.43,94.52,16262.0,81.5917,81.5917,81.5054,81.5831,16262.0
2022-09-16 13:30:00,94.51,94.72,94.51,94.7,48130.0,81.5744,81.7557,81.5744,81.7384,48130.0
2022-09-16 13:35:00,94.71,94.87,94.7,94.82,15484.0,81.7471,81.8852,81.7384,81.842,15484.0
2022-09-16 13:40:00,94.83,94.86,94.77,94.86,20059.0,81.8506,81.8765,81.7989,81.8765,20059.0
2022-09-16 13:45:00,94.84,94.94,94.8,94.81,26381.0,81.8593,81.9456,81.8247,81.8334,26381.0
2022-09-16 13:50:00,94.78,94.85,94.73,94.73,17987.0,81.8075,81.8679,81.7643,81.7643,17987.0
2022-09-16 13:55:00,94.73,94.79,94.69,94.77,16660.0,81.7643,81.8161,81.7298,81.7989,16660.0
2022-09-16 14:00:00,94.76,94.87,94.74,94.86,29514.0,81.7902,81.8852,81.773,81.8765,29514.0
2022-09-16 14:05:00,94.87,94.91,94.77,94.84,54503.0,81.8852,81.9197,81.7989,81.8593,54503.0
2022-09-16 14:10:00,94.84,94.85,94.76,94.81,17332.0,81.8593,81.8679,81.7902,81.8334,17332.0
2022-09-16 14:15:00,94.81,94.95,94.8,94.88,24848.0,81.8334,81.9542,81.8247,81.8938,24848.0
2022-09-16 14:20:00,94.89,95.1,94.89,95.08,24112.0,81.9024,82.0837,81.9024,82.0664,24112.0
2022-09-16 14:25:00,95.08,95.24,95.08,95.2,41028.0,82.0664,82.2045,82.0664,82.17,41028.0
2022-09-16 14:30:00,95.22,95.22,95.04,95.06,22625.0,82.1873,82.1873,82.0319,82.0492,22625.0
2022-09-16 14:35:00,95.07,95.12,94.87,94.9,21858.0,82.0578,82.1009,81.8852,81.9111,21858.0
2022-09-16 14:40:00,94.9,95.13,94.88,95.13,31032.0,81.9111,82.1096,81.8938,82.1096,31032.0
2022-09-16 14:45:00,95.13,95.39,95.13,95.35,36846.0,82.1096,82.334,82.1096,82.2995,36846.0
2022-09-16 14:50:00,95.35,95.42,95.29,95.4,30335.0,82.2995,82.3599,82.2477,82.3426,30335.0
2022-09-16 14:55:00,95.41,95.5,95.37,95.41,47995.0,82.3513,82.4289,82.3167,82.3513,47995.0
2022-09-16 15:00:00,95.41,95.43,95.33,95.36,29990.0,82.3513,82.3685,82.2822,82.3081,29990.0
2022-09-16 15:05:00,95.38,95.43,95.32,95.42,25410.0,82.3254,82.3685,82.2736,82.3599,25410.0
2022-09-16 15:10:00,95.41,95.43,95.28,95.29,32636.0,82.3513,82.3685,82.2391,82.2477,32636.0
2022-09-16 15:15:00,95.28,95.37,95.26,95.31,54874.0,82.2391,82.3167,82.2218,82.2649,54874.0
2022-09-16 15:20:00,95.3,95.53,95.29,95.4,49062.0,82.2563,82.4548,82.2477,82.3426,49062.0
2022-09-16 15:25:00,95.41,95.41,95.28,95.35,61787.0,82.3513,82.3513,82.2391,82.2995,61787.0
2022-09-16 15:30:00,95.35,95.41,95.18,95.3,49353.0,82.2995,82.3513,82.1527,82.2563,49353.0
2022-09-16 15:35:00,95.31,95.5,95.29,95.46,46690.0,82.2649,82.4289,82.2477,82.3944,46690.0
2022-09-16 15:40:00,95.47,95.61,95.47,95.59,80581.0,82.403,82.5239,82.403,82.5066,80581.0
2022-09-16 15:45:00,95.59,95.73,95.54,95.64,138898.0,82.5066,82.6275,82.4635,82.5498,138898.0
2022-09-16 15:50:00,95.65,95.65,95.38,95.42,150035.0,82.5584,82.5584,82.3254,82.3599,150035.0
2022-09-16 15:55:00,95.41,95.76,95.41,95.57,362588.0,82.3513,82.6534,82.3513,82.4894,362588.0
2022-09-19 09:30:00,94.88,95.24,94.69,94.86,76519.0,81.8938,82.2045,81.7298,81.8765,76519.0
2022-09-19 09:35:00,94.9,95.06,94.74,94.85,27984.0,81.9111,82.0492,81.773,81.8679,27984.0
2022-09-19 09:40:00,94.86,95.25,94.86,95.16,25619.0,81.8765,82.2132,81.8765,82.1355,25619.0
2022-09-19 09:45:00,95.09,95.31,95.08,95.27,25968.0,82.0751,82.2649,82.0664,82.2304,25968.0
2022-09-19 09:50:00,95.25,95.25,95.04,95.1,22960.0,82.2132,82.2132,82.0319,82.0837,22960.0
2022-09-19 09:55:00,95.09,95.15,94.8,94.82,20394.0,82.0751,82.1268,81.8247,81.842,20394.0
2022-09-19 10:00:00,94.81,94.84,94.7,94.73,12945.0,81.8334,81.8593,81.7384,81.7643,12945.0
2022-09-19 10:05:00,94.72,95.04,94.72,94.97,12310.0,81.7557,82.0319,81.7557,81.9715,12310.0
2022-09-19 10:10:00,95.0,95.08,94.96,95.05,12937.0,81.9974,82.0664,81.9628,82.0405,12937.0
2022-09-19 10:15:00,95.03,95.09,94.92,94.98,28059.0,82.0233,82.0751,81.9283,81.9801,28059.0
2022-09-19 10:20:00,94.98,95.16,94.98,95.06,13640.0,81.9801,82.1355,81.9801,82.0492,13640.0
2022-09-19 10:25:00,95.09,95.23,95.08,95.22,9806.0,82.0751,82.1959,82.0664,82.1873,9806.0
2022-09-19 10:30:00,95.23,95.31,95.16,95.22,10558.0,82.1959,82.2649,82.1355,82.1873,10558.0
2022-09-19 10:35:00,95.22,95.23,95.14,95.2,15207.0,82.1873,82.1959,82.1182,82.17,15207.0
2022-09-19 10:40:00,95.2,95.27,95.13,95.15,15016.0,82.17,82.2304,82.1096,82.1268,15016.0
2022-09-19 10:45:00,95.14,95.18,94.95,95.05,25776.0,82.1182,82.1527,81.9542,82.0405,25776.0
2022-09-19 10:50:00,95.04,95.15,95.01,95.12,11179.0,82.0319,82.1268,82.006,82.1009,11179.0
2022-09-19 10:55:00,95.09,95.26,95.09,95.26,14047.0,82.0751,82.2218,82.0751,82.2218,14047.0
2022-09-19 11:00:00,95.26,95.36,95.12,95.12,41437.0,82.2218,82.3081,82.1009,82.1009,41437.0
2022-09-19 11:05:00,95.12,95.17,94.99,95.05,25934.0,82.1009,82.1441,81.9887,82.0405,25934.0
2022-09-19 11:10:00,95.06,95.09,94.85,94.91,21749.0,82.0492,82.0751,81.8679,81.9197,21749.0
2022-09-19 11:15:00,94.83,95.07,94.82,94.93,11660.0,81.8506,82.0578,81.842,81.937,11660.0
2022-09-19 11:20:00,94.94,94.96,94.82,94.86,17950.0,81.9456,81.9628,81.842,81.8765,17950.0
2022-09-19 11:25:00,94.86,94.88,94.73,94.74,18967.0,81.8765,81.8938,81.7643,81.773,18967.0
2022-09-19 11:30:00,94.69,94.69,94.54,94.55,14616.0,81.7298,81.7298,81.6003,81.609,14616.0
2022-09-19 11:35:00,94.55,94.55,94.37,94.44,26783.0,81.609,81.609,81.4536,81.514,26783.0
2022-09-19 11:40:00,94.45,94.45,94.32,94.32,24947.0,81.5227,81.5227,81.4104,81.4104,24947.0
2022-09-19 11:45:00,94.3,94.47,94.3,94.43,17107.0,81.3932,81.5399,81.3932,81.5054,17107.0
2022-09-19 11:50:00,94.43,94.56,94.41,94.56,16747.0,81.5054,81.6176,81.4881,81.6176,16747.0
2022-09-19 11:55:00,94.55,94.57,94.36,94.43,22776.0,81.609,81.6262,81.445,81.5054,22776.0
2022-09-19 12:00:00,94.44,94.56,94.43,94.47,20802.0,81.514,81.6176,81.5054,81.5399,20802.0
2022-09-19 12:05:00,94.48,94.48,94.35,94.38,15156.0,81.5485,81.5485,81.4363,81.4622,15156.0
2022-09-19 12:10:00,94.35,94.42,94.34,94.39,6592.0,81.4363,81.4968,81.4277,81.4709,6592.0
2022-09-19 12:15:00,94.41,94.54,94.38,94.47,13472.0,81.4881,81.6003,81.4622,81.5399,13472.0
2022-09-19 12:20:00,94.46,94.46,94.4,94.4,9940.0,81.5313,81.5313,81.4795,81.4795,9940.0
2022-09-19 12:25:00,94.4,94.44,94.36,94.37,14580.0,81.4795,81.514,81.445,81.4536,14580.0
2022-09-19 12:30:00,94.37,94.5,94.35,94.5,21904.0,81.4536,81.5658,81.4363,81.5658,21904.0
2022-09-19 12:35:00,94.51,94.64,94.49,94.61,11687.0,81.5744,81.6866,81.5572,81.6608,11687.0
2022-09-19 12:40:00,94.6,94.66,94.56,94.64,6463.0,81.6521,81.7039,81.6176,81.6866,6463.0
2022-09-19 12:45:00,94.65,94.7,94.62,94.64,5970.0,81.6953,81.7384,81.6694,81.6866,5970.0
2022-09-19 12:50:00,94.65,94.86,94.65,94.86,20479.0,81.6953,81.8765,81.6953,81.8765,20479.0
2022-09-19 12:55:00,94.86,94.92,94.8,94.9,10570.0,81.8765,81.9283,81.8247,81.9111,10570.0
2022-09-19 13:00:00,94.87,94.93,94.87,94.93,11783.0,81.8852,81.937,81.8852,81.937,11783.0
2022-09-19 13:05:00,94.93,94.93,94.84,94.87,9543.0,81.937,81.937,81.8593,81.8852,9543.0
2022-09-19 13:10:00,94.87,94.89,94.82,94.87,8013.0,81.8852,81.9024,81.842,81.8852,8013.0
2022-09-19 13:15:00,94.88,94.89,94.77,94.83,7694.0,81.8938,81.9024,81.7989,81.8506,7694.0
2022-09-19 13:20:00,94.85,94.95,94.79,94.95,15245.0,81.8679,81.9542,81.8161,81.9542,15245.0
2022-09-19 13:25:00,95.0,95.01,94.91,94.94,8306.0,81.9974,82.006,81.9197,81.9456,8306.0
2022-09-19 13:30:00,94.93,94.99,94.91,94.96,12255.0,81.937,81.9887,81.9197,81.9628,12255.0
2022-09-19 13:35:00,94.98,95.07,94.98,95.07,52027.0,81.9801,82.0578,81.9801,82.0578,52027.0
2022-09-19 13:40:00,95.05,95.16,95.04,95.13,9978.0,82.0405,82.1355,82.0319,82.1096,9978.0
2022-09-19 13:45:00,95.14,95.17,95.12,95.14,6095.0,82.1182,82.1441,82.1009,82.1182,6095.0
2022-09-19 13:50:00,95.12,95.17,95.08,95.09,6669.0,82.1009,82.1441,82.0664,82.0751,6669.0
2022-09-19 13:55:00,95.1,95.12,94.98,94.98,11359.0,82.0837,82.1009,81.9801,81.9801,11359.0
2022-09-19 14:00:00,94.99,95.01,94.87,94.89,14527.0,81.9887,82.006,81.8852,81.9024,14527.0
2022-09-19 14:05:00,94.87,94.92,94.81,94.88,15745.0,81.8852,81.9283,81.8334,81.8938,15745.0
2022-09-19 14:10:00,94.9,94.9,94.8,94.81,11194.0,81.9111,81.9111,81.8247,81.8334,11194.0
2022-09-19 14:15:00,94.82,94.84,94.74,94.75,16460.0,81.842,81.8593,81.773,81.7816,16460.0
2022-09-19 14:20:00,94.74,94.78,94.7,94.73,17399.0,81.773,81.8075,81.7384,81.7643,17399.0
2022-09-19 14:25:00,94.73,94.82,94.72,94.82,8360.0,81.7643,81.842,81.7557,81.842,8360.0
2022-09-19 14:30:00,94.82,94.97,94.82,94.94,26200.0,81.842,81.9715,81.842,81.9456,26200.0
2022-09-19 14:35:00,94.94,95.0,94.86,94.97,12122.0,81.9456,81.9974,81.8765,81.9715,12122.0
2022-09-19 14:40:00,94.97,94.99,94.9,94.92,6659.0,81.9715,81.9887,81.9111,81.9283,6659.0
2022-09-19 14:45:00,94.94,94.95,94.87,94.88,6864.0,81.9456,81.9542,81.8852,81.8938,6864.0
2022-09-19 14:50:00,94.87,94.99,94.87,94.93,9199.0,81.8852,81.9887,81.8852,81.937,9199.0
2022-09-19 14:55:00,94.93,95.08,94.92,95.06,11763.0,81.937,82.0664,81.9283,82.0492,11763.0
2022-09-19 15:00:00,95.06,95.3,95.06,95.29,19987.0,82.0492,82.2563,82.0492,82.2477,19987.0
2022-09-19 15:05:00,95.29,95.31,95.25,95.25,11033.0,82.2477,82.2649,82.2132,82.2132,11033.0
2022-09-19 15:10:00,95.25,95.5,95.23,95.41,28691.0,82.2132,82.4289,82.1959,82.3513,28691.0
2022-09-19 15:15:00,95.42,95.45,95.36,95.42,20834.0,82.3599,82.3858,82.3081,82.3599,20834.0
2022-09-19 15:20:00,95.41,95.48,95.4,95.45,17574.0,82.3513,82.4117,82.3426,82.3858,17574.0
2022-09-19 15:25:00,95.45,95.54,95.39,95.42,39337.0,82.3858,82.4635,82.334,82.3599,39337.0
2022-09-19 15:30:00,95.46,95.56,95.37,95.55,28431.0,82.3944,82.4807,82.3167,82.4721,28431.0
2022-09-19 15:35:00,95.55,95.68,95.5,95.67,34155.0,82.4721,82.5843,82.4289,82.5757,34155.0
2022-09-19 15:40:00,95.67,95.82,95.67,95.78,48372.0,82.5757,82.7051,82.5757,82.6706,48372.0
2022-09-19 15:45:00,95.77,95.94,95.77,95.94,81780.0,82.662,82.8087,82.662,82.8087,81780.0
2022-09-19 15:50:00,95.92,95.93,95.71,95.92,140854.0,82.7915,82.8001,82.6102,82.7915,140854.0
2022-09-19 15:55:00,95.92,96.04,95.83,95.92,299726.0,82.7915,82.895,82.7138,82.7915,299726.0
2022-09-20 09:30:00,95.52,95.64,95.14,95.19,66093.0,82.4462,82.5498,82.1182,82.1614,66093.0
2022-09-20 09:35:00,95.22,95.44,95.22,95.34,29182.0,82.1873,82.3772,82.1873,82.2908,29182.0
2022-09-20 09:40:00,95.32,95.34,95.09,95.12,23624.0,82.2736,82.2908,82.0751,82.1009,23624.0
2022-09-20 09:45:00,95.12,95.4,95.09,95.31,53665.0,82.1009,82.3426,82.0751,82.2649,53665.0
2022-09-20 09:50:00,95.3,95.42,95.17,95.33,48750.0,82.2563,82.3599,82.1441,82.2822,48750.0
2022-09-20 09:55:00,95.34,95.65,95.33,95.61,43570.0,82.2908,82.5584,82.2822,82.5239,43570.0
2022-09-20 10:00:00,95.62,95.84,95.61,95.79,46191.0,82.5325,82.7224,82.5239,82.6792,46191.0
2022-09-20 10:05:00,95.8,95.93,95.8,95.83,20292.0,82.6879,82.8001,82.6879,82.7138,20292.0
2022-09-20 10:10:00,95.84,95.89,95.78,95.88,23049.0,82.7224,82.7656,82.6706,82.7569,23049.0
2022-09-20 10:15:00,95.87,95.88,95.65,95.72,34974.0,82.7483,82.7569,82.5584,82.6188,34974.0
2022-09-20 10:20:00,95.74,95.85,95.73,95.77,14586.0,82.6361,82.731,82.6275,82.662,14586.0
2022-09-20 10:25:00,95.76,95.94,95.74,95.89,16045.0,82.6534,82.8087,82.6361,82.7656,16045.0
2022-09-20 10:30:00,95.91,95.93,95.73,95.79,24488.0,82.7828,82.8001,82.6275,82.6792,24488.0
2022-09-20 10:35:00,95.79,95.88,95.75,95.84,18876.0,82.6792,82.7569,82.6447,82.7224,18876.0
2022-09-20 10:40:00,95.83,95.9,95.78,95.82,20165.0,82.7138,82.7742,82.6706,82.7051,20165.0
2022-09-20 10:45:00,95.79,95.93,95.76,95.92,20193.0,82.6792,82.8001,82.6534,82.7915,20193.0
2022-09-20 10:50:00,95.92,95.97,95.9,95.96,17191.0,82.7915,82.8346,82.7742,82.826,17191.0
2022-09-20 10:55:00,95.96,96.28,95.96,96.23,22318.0,82.826,83.1022,82.826,83.059,22318.0
2022-09-20 11:00:00,96.22,96.54,96.22,96.29,100931.0,83.0504,83.3266,83.0504,83.1108,100931.0
2022-09-20 11:05:00,96.32,96.37,96.27,96.35,15467.0,83.1367,83.1799,83.0935,83.1626,15467.0
2022-09-20 11:10:00,96.36,96.41,96.31,96.37,25566.0,83.1712,83.2144,83.1281,83.1799,25566.0
2022-09-20 11:15:00,96.41,96.42,96.33,96.39,20216.0,83.2144,83.223,83.1453,83.1971,20216.0
2022-09-20 11:20:00,96.37,96.37,96.23,96.27,20663.0,83.1799,83.1799,83.059,83.0935,20663.0
2022-09-20 11:25:00,96.25,96.47,96.23,96.42,35174.0,83.0763,83.2662,83.059,83.223,35174.0
2022-09-20 11:30:00,96.4,96.43,96.25,96.34,24498.0,83.2058,83.2316,83.0763,83.154,24498.0
2022-09-20 11:35:00,96.35,96.42,96.28,96.3,16988.0,83.1626,83.223,83.1022,83.1194,16988.0
2022-09-20 11:40:00,96.28,96.41,96.23,96.41,12599.0,83.1022,83.2144,83.059,83.2144,12599.0
2022-09-20 11:45:00,96.4,96.45,96.38,96.45,13303.0,83.2058,83.2489,83.1885,83.2489,13303.0
2022-09-20 11:50:00,96.44,96.64,96.42,96.62,15381.0,83.2403,83.4129,83.223,83.3956,15381.0
2022-09-20 11:55:00,96.64,96.73,96.62,96.67,13458.0,83.4129,83.4906,83.3956,83.4388,13458.0
2022-09-20 12:00:00,96.68,96.7,96.61,96.66,11592.0,83.4474,83.4647,83.387,83.4302,11592.0
2022-09-20 12:05:00,96.68,96.7,96.55,96.57,12125.0,83.4474,83.4647,83.3352,83.3525,12125.0
2022-09-20 12:10:00,96.54,96.58,96.46,96.46,11816.0,83.3266,83.3611,83.2575,83.2575,11816.0
2022-09-20 12:15:00,96.46,96.5,96.42,96.43,19978.0,83.2575,83.2921,83.223,83.2316,19978.0
2022-09-20 12:20:00,96.46,96.47,96.38,96.41,11286.0,83.2575,83.2662,83.1885,83.2144,11286.0
2022-09-20 12:25:00,96.42,96.42,96.22,96.22,8302.0,83.223,83.223,83.0504,83.0504,8302.0
2022-09-20 12:30:00,96.21,96.23,96.1,96.13,19254.0,83.0418,83.059,82.9468,82.9727,19254.0
2022-09-20 12:35:00,96.14,96.17,96.12,96.12,7866.0,82.9813,83.0072,82.9641,82.9641,7866.0
2022-09-20 12:40:00,96.11,96.11,96.03,96.05,7318.0,82.9554,82.9554,82.8864,82.9037,7318.0
2022-09-20 12:45:00,96.04,96.09,96.0,96.07,11038.0,82.895,82.9382,82.8605,82.9209,11038.0
2022-09-20 12:50:00,96.08,96.15,96.04,96.15,11426.0,82.9296,82.99,82.895,82.99,11426.0
2022-09-20 12:55:00,96.17,96.17,96.1,96.1,4943.0,83.0072,83.0072,82.9468,82.9468,4943.0
2022-09-20 13:00:00,96.09,96.12,96.04,96.07,6569.0,82.9382,82.9641,82.895,82.9209,6569.0
2022-09-20 13:05:00,96.06,96.09,96.01,96.01,14860.0,82.9123,82.9382,82.8691,82.8691,14860.0
2022-09-20 13:10:00,96.01,96.05,95.96,96.01,6819.0,82.8691,82.9037,82.826,82.8691,6819.0
2022-09-20 13:15:00,96.0,96.06,95.97,96.03,10979.0,82.8605,82.9123,82.8346,82.8864,10979.0
2022-09-20 13:20:00,96.04,96.13,95.99,96.08,11533.0,82.895,82.9727,82.8519,82.9296,11533.0
2022-09-20 13:25:00,96.09,96.11,96.01,96.06,12646.0,82.9382,82.9554,82.8691,82.9123,12646.0
2022-09-20 13:30:00,96.04,96.1,95.98,96.08,20303.0,82.895,82.9468,82.8432,82.9296,20303.0
2022-09-20 13:35:00,96.08,96.09,96.03,96.04,19496.0,82.9296,82.9382,82.8864,82.895,19496.0
2022-09-20 13:40:00,96.04,96.06,96.01,96.03,17448.0,82.895,82.9123,82.8691,82.8864,17448.0
2022-09-20 13:45:00,96.03,96.03,95.83,95.83,15164.0,82.8864,82.8864,82.7138,82.7138,15164.0
2022-09-20 13:50:00,95.83,95.83,95.66,95.7,18735.0,82.7138,82.7138,82.567,82.6016,18735.0
2022-09-20 13:55:00,95.68,95.68,95.5,95.5,36498.0,82.5843,82.5843,82.4289,82.4289,36498.0
2022-09-20 14:00:00,95.5,95.63,95.5,95.58,12978.0,82.4289,82.5411,82.4289,82.498,12978.0
2022-09-20 14:05:00,95.57,95.69,95.54,95.64,15818.0,82.4894,82.5929,82.4635,82.5498,15818.0
2022-09-20 14:10:00,95.64,95.71,95.53,95.71,12999.0,82.5498,82.6102,82.4548,82.6102,12999.0
2022-09-20 14:15:00,95.71,95.78,95.65,95.77,30038.0,82.6102,82.6706,82.5584,82.662,30038.0
2022-09-20 14:20:00,95.77,96.0,95.77,95.97,17621.0,82.662,82.8605,82.662,82.8346,17621.0
2022-09-20 14:25:00,95.96,96.0,95.92,95.93,10831.0,82.826,82.8605,82.7915,82.8001,10831.0
2022-09-20 14:30:00,95.91,95.92,95.76,95.76,7522.0,82.7828,82.7915,82.6534,82.6534,7522.0
2022-09-20 14:35:00,95.74,95.83,95.7,95.75,16262.0,82.6361,82.7138,82.6016,82.6447,16262.0
2022-09-20 14:40:00,95.74,95.76,95.59,95.74,26598.0,82.6361,82.6534,82.5066,82.6361,26598.0
2022-09-20 14:45:00,95.71,96.08,95.71,96.0,38084.0,82.6102,82.9296,82.6102,82.8605,38084.0
2022-09-20 14:50:00,95.97,95.98,95.85,95.86,10862.0,82.8346,82.8432,82.731,82.7397,10862.0
2022-09-20 14:55:00,95.89,96.03,95.87,95.98,12186.0,82.7656,82.8864,82.7483,82.8432,12186.0
2022-09-20 15:00:00,95.97,96.04,95.94,95.95,14577.0,82.8346,82.895,82.8087,82.8173,14577.0
2022-09-20 15:05:00,95.95,95.96,95.71,95.73,16517.0,82.8173,82.826,82.6102,82.6275,16517.0
2022-09-20 15:10:00,95.72,95.76,95.67,95.73,14726.0,82.6188,82.6534,82.5757,82.6275,14726.0
2022-09-20 15:15:00,95.73,95.85,95.71,95.83,18240.0,82.6275,82.731,82.6102,82.7138,18240.0
2022-09-20 15:20:00,95.83,95.96,95.82,95.9,34753.0,82.7138,82.826,82.7051,82.7742,34753.0
2022-09-20 15:25:00,95.89,95.99,95.86,95.94,19700.0,82.7656,82.8519,82.7397,82.8087,19700.0
2022-09-20 15:30:00,95.94,96.04,95.85,96.01,28832.0,82.8087,82.895,82.731,82.8691,28832.0
2022-09-20 15:35:00,96.01,96.27,96.01,96.2,19192.0,82.8691,83.0935,82.8691,83.0331,19192.0
2022-09-20 15:40:00,96.19,96.25,96.13,96.22,30222.0,83.0245,83.0763,82.9727,83.0504,30222.0
2022-09-20 15:45:00,96.22,96.27,96.16,96.16,48239.0,83.0504,83.0935,82.9986,82.9986,48239.0
2022-09-20 15:50:00,96.17,96.26,96.12,96.2,82426.0,83.0072,83.0849,82.9641,83.0331,82426.0
2022-09-20 15:55:00,96.19,96.22,95.9,96.02,204241.0,83.0245,83.0504,82.7742,82.8778,204241.0
2022-09-21 09:30:00,96.19,96.31,96.11,96.21,43186.0,83.0245,83.1281,82.9554,83.0418,43186.0
2022-09-21 09:35:00,96.26,96.45,96.24,96.45,8661.0,83.0849,83.2489,83.0677,83.2489,8661.0
2022-09-21 09:40:00,96.48,96.65,96.35,96.35,47062.0,83.2748,83.4215,83.1626,83.1626,47062.0
2022-09-21 09:45:00,96.33,96.59,96.32,96.56,25811.0,83.1453,83.3698,83.1367,83.3439,25811.0
2022-09-21 09:50:00,96.55,96.73,96.5,96.73,13763.0,83.3352,83.4906,83.2921,83.4906,13763.0
2022-09-21 09:55:00,96.73,96.76,96.63,96.72,22242.0,83.4906,83.5165,83.4043,83.482,22242.0
2022-09-21 10:00:00,96.74,96.86,96.69,96.85,15323.0,83.4992,83.6028,83.4561,83.5942,15323.0
2022-09-21 10:05:00,96.85,96.96,96.82,96.94,74313.0,83.5942,83.6891,83.5683,83.6718,74313.0
2022-09-21 10:10:00,96.92,96.98,96.89,96.95,17872.0,83.6546,83.7064,83.6287,83.6805,17872.0
2022-09-21 10:15:00,96.97,97.09,96.91,97.0,29712.0,83.6977,83.8013,83.646,83.7236,29712.0
2022-09-21 10:20:00,96.99,96.99,96.81,96.82,32237.0,83.715,83.715,83.5596,83.5683,32237.0
2022-09-21 10:25:00,96.82,96.91,96.81,96.87,28704.0,83.5683,83.646,83.5596,83.6114,28704.0
2022-09-21 10:30:00,96.84,96.84,96.68,96.84,19684.0,83.5855,83.5855,83.4474,83.5855,19684.0
2022-09-21 10:35:00,96.85,96.9,96.79,96.8,16274.0,83.5942,83.6373,83.5424,83.551,16274.0
2022-09-21 10:40:00,96.79,96.79,96.69,96.79,16091.0,83.5424,83.5424,83.4561,83.5424,16091.0
2022-09-21 10:45:00,96.79,96.81,96.71,96.76,16157.0,83.5424,83.5596,83.4733,83.5165,16157.0
2022-09-21 10:50:00,96.75,96.87,96.71,96.87,13673.0,83.5079,83.6114,83.4733,83.6114,13673.0
2022-09-21 10:55:00,96.87,96.95,96.85,96.89,73181.0,83.6114,83.6805,83.5942,83.6287,73181.0
2022-09-21 11:00:00,96.88,96.96,96.88,96.92,10563.0,83.6201,83.6891,83.6201,83.6546,10563.0
2022-09-21 11:05:00,96.91,96.95,96.88,96.95,7192.0,83.646,83.6805,83.6201,83.6805,7192.0
2022-09-21 11:10:00,96.93,97.06,96.88,97.05,15315.0,83.6632,83.7754,83.6201,83.7668,15315.0
2022-09-21 11:15:00,97.04,97.04,96.89,96.94,27676.0,83.7582,83.7582,83.6287,83.6718,27676.0
2022-09-21 11:20:00,96.92,96.99,96.81,96.87,17334.0,83.6546,83.715,83.5596,83.6114,17334.0
2022-09-21 11:25:00,96.88,96.92,96.85,96.91,12256.0,83.6201,83.6546,83.5942,83.646,12256.0
2022-09-21 11:30:00,96.92,96.96,96.87,96.92,14816.0,83.6546,83.6891,83.6114,83.6546,14816.0
2022-09-21 11:35:00,96.92,96.96,96.88,96.93,5984.0,83.6546,83.6891,83.6201,83.6632,5984.0
2022-09-21 11:40:00,96.93,97.02,96.87,97.01,16076.0,83.6632,83.7409,83.6114,83.7323,16076.0
2022-09-21 11:45:00,97.03,97.09,97.02,97.06,11179.0,83.7495,83.8013,83.7409,83.7754,11179.0
2022-09-21 11:50:00,97.06,97.1,96.97,96.98,5479.0,83.7754,83.8099,83.6977,83.7064,5479.0
2022-09-21 11:55:00,96.97,96.98,96.89,96.91,7115.0,83.6977,83.7064,83.6287,83.646,7115.0
2022-09-21 12:00:00,96.9,97.07,96.89,97.01,18890.0,83.6373,83.7841,83.6287,83.7323,18890.0
2022-09-21 12:05:00,97.02,97.09,97.01,97.02,9108.0,83.7409,83.8013,83.7323,83.7409,9108.0
2022-09-21 12:10:00,97.01,97.02,96.91,96.91,20585.0,83.7323,83.7409,83.646,83.646,20585.0
2022-09-21 12:15:00,96.92,97.01,96.87,96.99,61927.0,83.6546,83.7323,83.6114,83.715,61927.0
2022-09-21 12:20:00,96.99,97.0,96.91,96.94,7099.0,83.715,83.7236,83.646,83.6718,7099.0
2022-09-21 12:25:00,96.94,96.96,96.9,96.93,17889.0,83.6718,83.6891,83.6373,83.6632,17889.0
2022-09-21 12:30:00,96.94,96.94,96.9,96.9,22201.0,83.6718,83.6718,83.6373,83.6373,22201.0
2022-09-21 12:35:00,96.92,96.95,96.87,96.91,8796.0,83.6546,83.6805,83.6114,83.646,8796.0
2022-09-21 12:40:00,96.92,96.95,96.9,96.9,7190.0,83.6546,83.6805,83.6373,83.6373,7190.0
2022-09-21 12:45:00,96.91,96.93,96.86,96.86,7658.0,83.646,83.6632,83.6028,83.6028,7658.0
2022-09-21 12:50:00,96.87,96.87,96.84,96.85,13183.0,83.6114,83.6114,83.5855,83.5942,13183.0
2022-09-21 12:55:00,96.85,96.86,96.8,96.82,12165.0,83.5942,83.6028,83.551,83.5683,12165.0
2022-09-21 13:00:00,96.83,96.86,96.8,96.82,6453.0,83.5769,83.6028,83.551,83.5683,6453.0
2022-09-21 13:05:00,96.81,96.92,96.81,96.81,17642.0,83.5596,83.6546,83.5596,83.5596,17642.0
2022-09-21 13:10:00,96.8,96.96,96.8,96.95,9554.0,83.551,83.6891,83.551,83.6805,9554.0
2022-09-21 13:15:00,96.92,96.93,96.84,96.91,14421.0,83.6546,83.6632,83.5855,83.646,14421.0
2022-09-21 13:20:00,96.9,96.96,96.88,96.95,9588.0,83.6373,83.6891,83.6201,83.6805,9588.0
2022-09-21 13:25:00,96.95,97.1,96.94,97.09,32257.0,83.6805,83.8099,83.6718,83.8013,32257.0
2022-09-21 13:30:00,97.09,97.12,97.04,97.12,22820.0,83.8013,83.8272,83.7582,83.8272,22820.0
2022-09-21 13:35:00,97.11,97.2,97.11,97.2,17342.0,83.8186,83.8963,83.8186,83.8963,17342.0
2022-09-21 13:40:00,97.19,97.19,97.0,97.02,29030.0,83.8876,83.8876,83.7236,83.7409,29030.0
2022-09-21 13:45:00,97.01,97.02,96.92,96.92,28297.0,83.7323,83.7409,83.6546,83.6546,28297.0
2022-09-21 13:50:00,96.93,97.07,96.92,97.05,21798.0,83.6632,83.7841,83.6546,83.7668,21798.0
2022-09-21 13:55:00,97.05,97.14,97.04,97.11,19299.0,83.7668,83.8445,83.7582,83.8186,19299.0
2022-09-21 14:00:00,97.08,97.13,96.08,96.26,94099.0,83.7927,83.8358,82.9296,83.0849,94099.0
2022-09-21 14:05:00,96.32,96.96,96.21,96.9,63465.0,83.1367,83.6891,83.0418,83.6373,63465.0
2022-09-21 14:10:00,96.86,96.9,96.48,96.5,65063.0,83.6028,83.6373,83.2748,83.2921,65063.0
2022-09-21 14:15:00,96.48,96.65,96.42,96.54,47507.0,83.2748,83.4215,83.223,83.3266,47507.0
2022-09-21 14:20:00,96.5,96.68,96.49,96.67,27575.0,83.2921,83.4474,83.2834,83.4388,27575.0
2022-09-21 14:25:00,96.63,96.81,96.51,96.59,28452.0,83.4043,83.5596,83.3007,83.3698,28452.0
2022-09-21 14:30:00,96.59,96.94,96.43,96.85,60572.0,83.3698,83.6718,83.2316,83.5942,60572.0
2022-09-21 14:35:00,96.85,96.95,96.7,96.79,60104.0,83.5942,83.6805,83.4647,83.5424,60104.0
2022-09-21 14:40:00,96.78,97.37,96.74,97.3,30592.0,83.5337,84.043,83.4992,83.9826,30592.0
2022-09-21 14:45:00,97.35,97.47,96.92,96.98,29579.0,84.0257,84.1293,83.6546,83.7064,29579.0
2022-09-21 14:50:00,96.98,97.17,96.81,97.17,27284.0,83.7064,83.8704,83.5596,83.8704,27284.0
2022-09-21 14:55:00,97.2,97.29,97.13,97.25,28550.0,83.8963,83.9739,83.8358,83.9394,28550.0
2022-09-21 15:00:00,97.28,97.4,97.06,97.12,42166.0,83.9653,84.0689,83.7754,83.8272,42166.0
2022-09-21 15:05:00,97.06,97.21,96.92,96.95,23683.0,83.7754,83.9049,83.6546,83.6805,23683.0
2022-09-21 15:10:00,96.92,97.08,96.5,97.0,58314.0,83.6546,83.7927,83.2921,83.7236,58314.0
2022-09-21 15:15:00,96.94,97.16,96.88,96.97,24409.0,83.6718,83.8617,83.6201,83.6977,24409.0
2022-09-21 15:20:00,96.95,96.98,96.75,96.91,56172.0,83.6805,83.7064,83.5079,83.646,56172.0
2022-09-21 15:25:00,96.9,96.9,96.45,96.46,35167.0,83.6373,83.6373,83.2489,83.2575,35167.0
2022-09-21 15:30:00,96.44,96.69,96.36,96.69,93214.0,83.2403,83.4561,83.1712,83.4561,93214.0
2022-09-21 15:35:00,96.7,96.7,96.26,96.27,63844.0,83.4647,83.4647,83.0849,83.0935,63844.0
2022-09-21 15:40:00,96.25,96.45,96.13,96.35,102384.0,83.0763,83.2489,82.9727,83.1626,102384.0
2022-09-21 15:45:00,96.34,96.54,96.2,96.24,116140.0,83.154,83.3266,83.0331,83.0677,116140.0
2022-09-21 15:50:00,96.23,96.52,96.19,96.51,203711.0,83.059,83.3093,83.0245,83.3007,203711.0
2022-09-21 15:55:00,96.51,96.67,96.4,96.4,676340.0,83.3007,83.4388,83.2058,83.2058,676340.0
2022-09-22 09:30:00,96.38,96.88,95.88,96.07,83961.0,83.1885,83.6201,82.7569,82.9209,83961.0
2022-09-22 09:35:00,96.03,96.09,95.86,95.95,13432.0,82.8864,82.9382,82.7397,82.8173,13432.0
2022-09-22 09:40:00,95.98,96.04,95.8,95.81,17485.0,82.8432,82.895,82.6879,82.6965,17485.0
2022-09-22 09:45:00,95.83,95.96,95.72,95.9,46478.0,82.7138,82.826,82.6188,82.7742,46478.0
2022-09-22 09:50:00,95.94,96.05,95.9,95.96,20473.0,82.8087,82.9037,82.7742,82.826,20473.0
2022-09-22 09:55:00,95.96,96.01,95.79,95.85,31970.0,82.826,82.8691,82.6792,82.731,31970.0
2022-09-22 10:00:00,95.86,95.9,95.3,95.43,39495.0,82.7397,82.7742,82.2563,82.3685,39495.0
2022-09-22 10:05:00,95.45,95.88,95.38,95.82,15371.0,82.3858,82.7569,82.3254,82.7051,15371.0
2022-09-22 10:10:00,95.84,95.84,95.55,95.64,18366.0,82.7224,82.7224,82.4721,82.5498,18366.0
2022-09-22 10:15:00,95.65,95.78,95.64,95.66,29920.0,82.5584,82.6706,82.5498,82.567,29920.0
2022-09-22 10:20:00,95.68,95.8,95.64,95.74,15074.0,82.5843,82.6879,82.5498,82.6361,15074.0
2022-09-22 10:25:00,95.75,95.79,95.6,95.7,21405.0,82.6447,82.6792,82.5153,82.6016,21405.0
2022-09-22 10:30:00,95.7,95.8,95.58,95.6,36190.0,82.6016,82.6879,82.498,82.5153,36190.0
2022-09-22 10:35:00,95.59,95.64,95.5,95.57,36624.0,82.5066,82.5498,82.4289,82.4894,36624.0
2022-09-22 10:40:00,95.57,95.66,95.41,95.58,20242.0,82.4894,82.567,82.3513,82.498,20242.0
2022-09-22 10:45:00,95.58,95.8,95.56,95.73,25255.0,82.498,82.6879,82.4807,82.6275,25255.0
2022-09-22 10:50:00,95.72,95.79,95.64,95.64,16270.0,82.6188,82.6792,82.5498,82.5498,16270.0
2022-09-22 10:55:00,95.63,95.63,95.45,95.51,24023.0,82.5411,82.5411,82.3858,82.4376,24023.0
2022-09-22 11:00:00,95.49,95.53,95.36,95.36,16928.0,82.4203,82.4548,82.3081,82.3081,16928.0
2022-09-22 11:05:00,95.36,95.5,95.32,95.38,20609.0,82.3081,82.4289,82.2736,82.3254,20609.0
2022-09-22 11:10:00,95.37,95.42,95.26,95.3,22660.0,82.3167,82.3599,82.2218,82.2563,22660.0
2022-09-22 11:15:00,95.28,95.58,95.27,95.55,25056.0,82.2391,82.498,82.2304,82.4721,25056.0
2022-09-22 11:20:00,95.54,95.83,95.53,95.8,19235.0,82.4635,82.7138,82.4548,82.6879,19235.0
2022-09-22 11:25:00,95.82,95.97,95.81,95.93,22924.0,82.7051,82.8346,82.6965,82.8001,22924.0
2022-09-22 11:30:00,95.94,96.08,95.86,95.98,15841.0,82.8087,82.9296,82.7397,82.8432,15841.0
2022-09-22 11:35:00,95.98,95.99,95.88,95.9,14384.0,82.8432,82.8519,82.7569,82.7742,14384.0
2022-09-22 11:40:00,95.87,95.87,95.67,95.71,11710.0,82.7483,82.7483,82.5757,82.6102,11710.0
2022-09-22 11:45:00,95.7,95.87,95.67,95.86,9334.0,82.6016,82.7483,82.5757,82.7397,9334.0
2022-09-22 11:50:00,95.85,95.94,95.82,95.87,5813.0,82.731,82.8087,82.7051,82.7483,5813.0
2022-09-22 11:55:00,95.81,95.88,95.78,95.87,18132.0,82.6965,82.7569,82.6706,82.7483,18132.0
2022-09-22 12:00:00,95.88,96.05,95.87,96.0,5211.0,82.7569,82.9037,82.7483,82.8605,5211.0
2022-09-22 12:05:00,95.99,96.12,95.98,96.03,7713.0,82.8519,82.9641,82.8432,82.8864,7713.0
2022-09-22 12:10:00,96.01,96.07,95.94,96.05,12437.0,82.8691,82.9209,82.8087,82.9037,12437.0
2022-09-22 12:15:00,96.07,96.22,96.03,96.2,11445.0,82.9209,83.0504,82.8864,83.0331,11445.0
2022-09-22 12:20:00,96.2,96.48,96.18,96.47,23854.0,83.0331,83.2748,83.0159,83.2662,23854.0
2022-09-22 12:25:00,96.47,96.48,96.33,96.41,6414.0,83.2662,83.2748,83.1453,83.2144,6414.0
2022-09-22 12:30:00,96.41,96.43,96.24,96.24,13438.0,83.2144,83.2316,83.0677,83.0677,13438.0
2022-09-22 12:35:00,96.23,96.3,96.21,96.24,7870.0,83.059,83.1194,83.0418,83.0677,7870.0
2022-09-22 12:40:00,96.24,96.34,96.2,96.27,11284.0,83.0677,83.154,83.0331,83.0935,11284.0
2022-09-22 12:45:00,96.27,96.42,96.26,96.34,11831.0,83.0935,83.223,83.0849,83.154,11831.0
2022-09-22 12:50:00,96.32,96.49,96.32,96.45,5767.0,83.1367,83.2834,83.1367,83.2489,5767.0
2022-09-22 12:55:00,96.44,96.49,96.34,96.36,8282.0,83.2403,83.2834,83.154,83.1712,8282.0
2022-09-22 13:00:00,96.36,96.53,96.32,96.44,46428.0,83.1712,83.318,83.1367,83.2403,46428.0
2022-09-22 13:05:00,96.42,96.42,96.27,96.3,5968.0,83.223,83.223,83.0935,83.1194,5968.0
2022-09-22 13:10:00,96.27,96.36,96.26,96.27,7583.0,83.0935,83.1712,83.0849,83.0935,7583.0
2022-09-22 13:15:00,96.27,96.34,96.23,96.31,14810.0,83.0935,83.154,83.059,83.1281,14810.0
2022-09-22 13:20:00,96.31,96.39,96.27,96.35,5621.0,83.1281,83.1971,83.0935,83.1626,5621.0
2022-09-22 13:25:00,96.34,96.64,96.34,96.6,22556.0,83.154,83.4129,83.154,83.3784,22556.0
2022-09-22 13:30:00,96.6,96.68,96.6,96.67,7584.0,83.3784,83.4474,83.3784,83.4388,7584.0
2022-09-22 13:35:00,96.66,96.7,96.61,96.61,10680.0,83.4302,83.4647,83.387,83.387,10680.0
2022-09-22 13:40:00,96.59,96.66,96.56,96.62,13690.0,83.3698,83.4302,83.3439,83.3956,13690.0
2022-09-22 13:45:00,96.67,96.77,96.64,96.74,17723.0,83.4388,83.5251,83.4129,83.4992,17723.0
2022-09-22 13:50:00,96.73,96.98,96.72,96.78,47839.0,83.4906,83.7064,83.482,83.5337,47839.0
2022-09-22 13:55:00,96.77,96.8,96.72,96.72,13468.0,83.5251,83.551,83.482,83.482,13468.0
2022-09-22 14:00:00,96.71,96.71,96.58,96.58,12226.0,83.4733,83.4733,83.3611,83.3611,12226.0
2022-09-22 14:05:00,96.59,96.63,96.35,96.36,18806.0,83.3698,83.4043,83.1626,83.1712,18806.0
2022-09-22 14:10:00,96.36,96.4,96.23,96.29,14497.0,83.1712,83.2058,83.059,83.1108,14497.0
2022-09-22 14:15:00,96.29,96.31,96.21,96.24,12755.0,83.1108,83.1281,83.0418,83.0677,12755.0
2022-09-22 14:20:00,96.24,96.24,96.09,96.1,12231.0,83.0677,83.0677,82.9382,82.9468,12231.0
2022-09-22 14:25:00,96.13,96.27,96.11,96.23,20453.0,82.9727,83.0935,82.9554,83.059,20453.0
2022-09-22 14:30:00,96.25,96.37,96.23,96.36,11232.0,83.0763,83.1799,83.059,83.1712,11232.0
2022-09-22 14:35:00,96.35,96.37,96.23,96.26,17543.0,83.1626,83.1799,83.059,83.0849,17543.0
2022-09-22 14:40:00,96.27,96.28,96.13,96.15,11558.0,83.0935,83.1022,82.9727,82.99,11558.0
2022-09-22 14:45:00,96.14,96.16,96.09,96.16,15550.0,82.9813,82.9986,82.9382,82.9986,15550.0
2022-09-22 14:50:00,96.18,96.31,96.13,96.26,18619.0,83.0159,83.1281,82.9727,83.0849,18619.0
2022-09-22 14:55:00,96.27,96.34,96.2,96.25,15733.0,83.0935,83.154,83.0331,83.0763,15733.0
2022-09-22 15:00:00,96.26,96.57,96.24,96.44,71213.0,83.0849,83.3525,83.0677,83.2403,71213.0
2022-09-22 15:05:00,96.43,96.57,96.4,96.48,91769.0,83.2316,83.3525,83.2058,83.2748,91769.0
2022-09-22 15:10:00,96.5,96.65,96.49,96.61,18112.0,83.2921,83.4215,83.2834,83.387,18112.0
2022-09-22 15:15:00,96.58,96.58,96.4,96.41,23237.0,83.3611,83.3611,83.2058,83.2144,23237.0
2022-09-22 15:20:00,96.41,96.46,96.38,96.4,63062.0,83.2144,83.2575,83.1885,83.2058,63062.0
2022-09-22 15:25:00,96.4,96.48,96.34,96.45,105865.0,83.2058,83.2748,83.154,83.2489,105865.0
2022-09-22 15:30:00,96.44,96.52,96.4,96.47,48812.0,83.2403,83.3093,83.2058,83.2662,48812.0
2022-09-22 15:35:00,96.44,96.61,96.39,96.53,69580.0,83.2403,83.387,83.1971,83.318,69580.0
2022-09-22 15:40:00,96.53,96.58,96.49,96.52,47643.0,83.318,83.3611,83.2834,83.3093,47643.0
2022-09-22 15:45:00,96.52,96.78,96.52,96.61,137202.0,83.3093,83.5337,83.3093,83.387,137202.0
2022-09-22 15:50:00,96.6,96.64,96.23,96.23,91128.0,83.3784,83.4129,83.059,83.059,91128.0
2022-09-22 15:55:00,96.22,96.24,95.77,95.8,383981.0,83.0504,83.0677,82.662,82.6879,383981.0
2022-09-23 09:30:00,95.0,95.16,94.72,94.76,75722.0,81.9974,82.1355,81.7557,81.7902,75722.0
2022-09-23 09:35:00,94.75,94.92,94.55,94.79,21851.0,81.7816,81.9283,81.609,81.8161,21851.0
2022-09-23 09:40:00,94.8,94.84,94.43,94.74,28321.0,81.8247,81.8593,81.5054,81.773,28321.0
2022-09-23 09:45:00,94.72,94.91,94.6,94.76,24209.0,81.7557,81.9197,81.6521,81.7902,24209.0
2022-09-23 09:50:00,94.79,94.94,94.58,94.73,64729.0,81.8161,81.9456,81.6349,81.7643,64729.0
2022-09-23 09:55:00,94.74,94.95,94.71,94.79,16389.0,81.773,81.9542,81.7471,81.8161,16389.0
2022-09-23 10:00:00,94.77,94.85,94.64,94.68,28463.0,81.7989,81.8679,81.6866,81.7212,28463.0
2022-09-23 10:05:00,94.66,94.76,94.53,94.59,72075.0,81.7039,81.7902,81.5917,81.6435,72075.0
2022-09-23 10:10:00,94.61,94.67,94.54,94.62,11391.0,81.6608,81.7125,81.6003,81.6694,11391.0
2022-09-23 10:15:00,94.55,94.55,94.39,94.41,46292.0,81.609,81.609,81.4709,81.4881,46292.0
2022-09-23 10:20:00,94.39,94.46,94.22,94.27,17519.0,81.4709,81.5313,81.3241,81.3673,17519.0
2022-09-23 10:25:00,94.26,94.26,94.11,94.17,21316.0,81.3587,81.3587,81.2292,81.281,21316.0
2022-09-23 10:30:00,94.15,94.18,93.98,94.02,41756.0,81.2637,81.2896,81.117,81.1515,41756.0
2022-09-23 10:35:00,93.98,94.09,93.91,93.99,37499.0,81.117,81.2119,81.0566,81.1256,37499.0
2022-09-23 10:40:00,93.98,94.01,93.85,93.87,13653.0,81.117,81.1429,81.0048,81.022,13653.0
2022-09-23 10:45:00,93.84,93.88,93.63,93.66,12763.0,80.9961,81.0307,80.8149,80.8408,12763.0
2022-09-23 10:50:00,93.67,93.73,93.61,93.67,42221.0,80.8494,80.9012,80.7976,80.8494,42221.0
2022-09-23 10:55:00,93.67,93.67,93.52,93.53,26097.0,80.8494,80.8494,80.7199,80.7286,26097.0
2022-09-23 11:00:00,93.54,93.69,93.52,93.63,28634.0,80.7372,80.8667,80.7199,80.8149,28634.0
2022-09-23 11:05:00,93.59,93.75,93.59,93.69,15101.0,80.7804,80.9185,80.7804,80.8667,15101.0
2022-09-23 11:10:00,93.67,93.67,93.51,93.52,7779.0,80.8494,80.8494,80.7113,80.7199,7779.0
2022-09-23 11:15:00,93.52,93.66,93.5,93.66,16246.0,80.7199,80.8408,80.7027,80.8408,16246.0
2022-09-23 11:20:00,93.65,93.73,93.56,93.57,23687.0,80.8321,80.9012,80.7545,80.7631,23687.0
2022-09-23 11:25:00,93.56,93.56,93.3,93.34,23516.0,80.7545,80.7545,80.5301,80.5646,23516.0
2022-09-23 11:30:00,93.36,93.37,93.14,93.15,30745.0,80.5818,80.5905,80.392,80.4006,30745.0
2022-09-23 11:35:00,93.14,93.16,92.7,92.7,55207.0,80.392,80.4092,80.0122,80.0122,55207.0
2022-09-23 11:40:00,92.72,92.85,92.7,92.76,25325.0,80.0294,80.1416,80.0122,80.064,25325.0
2022-09-23 11:45:00,92.73,92.73,92.46,92.55,42978.0,80.0381,80.0381,79.805,79.8827,42978.0
2022-09-23 11:50:00,92.55,92.56,92.44,92.54,18222.0,79.8827,79.8913,79.7878,79.8741,18222.0
2022-09-23 11:55:00,92.53,92.62,92.53,92.62,14549.0,79.8654,79.9431,79.8654,79.9431,14549.0
2022-09-23 12:00:00,92.61,92.64,92.51,92.61,21378.0,79.9345,79.9604,79.8482,79.9345,21378.0
2022-09-23 12:05:00,92.6,92.73,92.53,92.6,45670.0,79.9259,80.0381,79.8654,79.9259,45670.0
2022-09-23 12:10:00,92.61,92.61,92.46,92.55,15213.0,79.9345,79.9345,79.805,79.8827,15213.0
2022-09-23 12:15:00,92.54,92.68,92.5,92.56,103287.0,79.8741,79.9949,79.8395,79.8913,103287.0
2022-09-23 12:20:00,92.57,92.63,92.48,92.56,38620.0,79.9,79.9518,79.8223,79.8913,38620.0
2022-09-23 12:25:00,92.55,92.6,92.32,92.35,17524.0,79.8827,79.9259,79.6842,79.7101,17524.0
2022-09-23 12:30:00,92.33,92.37,92.17,92.17,34650.0,79.6928,79.7273,79.5547,79.5547,34650.0
2022-09-23 12:35:00,92.16,92.32,92.16,92.31,31368.0,79.5461,79.6842,79.5461,79.6756,31368.0
2022-09-23 12:40:00,92.29,92.3,92.21,92.26,29263.0,79.6583,79.6669,79.5892,79.6324,29263.0
2022-09-23 12:45:00,92.24,92.45,92.21,92.4,25412.0,79.6151,79.7964,79.5892,79.7532,25412.0
2022-09-23 12:50:00,92.39,92.43,92.35,92.35,20094.0,79.7446,79.7791,79.7101,79.7101,20094.0
2022-09-23 12:55:00,92.34,92.39,92.25,92.39,15502.0,79.7014,79.7446,79.6238,79.7446,15502.0
2022-09-23 13:00:00,92.38,92.4,92.29,92.32,37371.0,79.736,79.7532,79.6583,79.6842,37371.0
2022-09-23 13:05:00,92.3,92.31,92.15,92.16,15278.0,79.6669,79.6756,79.5375,79.5461,15278.0
2022-09-23 13:10:00,92.18,92.27,92.15,92.18,25360.0,79.5633,79.641,79.5375,79.5633,25360.0
2022-09-23 13:15:00,92.2,92.28,92.03,92.09,18958.0,79.5806,79.6497,79.4339,79.4857,18958.0
2022-09-23 13:20:00,92.1,92.14,91.92,91.95,28389.0,79.4943,79.5288,79.3389,79.3648,28389.0
2022-09-23 13:25:00,91.95,91.97,91.77,91.79,11454.0,79.3648,79.3821,79.2095,79.2267,11454.0
2022-09-23 13:30:00,91.78,92.08,91.78,92.06,39197.0,79.2181,79.477,79.2181,79.4598,39197.0
2022-09-23 13:35:00,92.04,92.07,91.84,91.97,20747.0,79.4425,79.4684,79.2699,79.3821,20747.0
2022-09-23 13:40:00,91.97,92.1,91.94,92.06,56214.0,79.3821,79.4943,79.3562,79.4598,56214.0
2022-09-23 13:45:00,92.05,92.07,91.78,91.79,19460.0,79.4511,79.4684,79.2181,79.2267,19460.0
2022-09-23 13:50:00,91.79,91.88,91.77,91.87,17493.0,79.2267,79.3044,79.2095,79.2958,17493.0
2022-09-23 13:55:00,91.88,91.95,91.81,91.84,16293.0,79.3044,79.3648,79.244,79.2699,16293.0
2022-09-23 14:00:00,91.84,91.88,91.71,91.75,40341.0,79.2699,79.3044,79.1577,79.1922,40341.0
2022-09-23 14:05:00,91.75,91.84,91.55,91.55,18057.0,79.1922,79.2699,79.0196,79.0196,18057.0
2022-09-23 14:10:00,91.56,91.59,91.16,91.22,18548.0,79.0282,79.0541,78.683,78.7347,18548.0
2022-09-23 14:15:00,91.22,91.27,91.08,91.17,69125.0,78.7347,78.7779,78.6139,78.6916,69125.0
2022-09-23 14:20:00,91.19,91.29,91.18,91.25,28360.0,78.7088,78.7952,78.7002,78.7606,28360.0
2022-09-23 14:25:00,91.27,91.34,91.2,91.23,27272.0,78.7779,78.8383,78.7175,78.7434,27272.0
2022-09-23 14:30:00,91.23,91.27,91.15,91.21,98924.0,78.7434,78.7779,78.6743,78.7261,98924.0
2022-09-23 14:35:00,91.21,91.23,91.08,91.22,24903.0,78.7261,78.7434,78.6139,78.7347,24903.0
2022-09-23 14:40:00,91.21,91.21,91.08,91.2,17158.0,78.7261,78.7261,78.6139,78.7175,17158.0
2022-09-23 14:45:00,91.19,91.21,91.01,91.04,28620.0,78.7088,78.7261,78.5535,78.5794,28620.0
2022-09-23 14:50:00,91.02,91.09,90.76,90.77,53292.0,78.5621,78.6225,78.3377,78.3463,53292.0
2022-09-23 14:55:00,90.75,90.79,90.63,90.63,26959.0,78.3291,78.3636,78.2255,78.2255,26959.0
2022-09-23 15:00:00,90.63,91.1,90.62,91.03,42376.0,78.2255,78.6312,78.2169,78.5707,42376.0
2022-09-23 15:05:00,91.02,91.24,90.99,91.01,40254.0,78.5621,78.752,78.5362,78.5535,40254.0
2022-09-23 15:10:00,91.03,91.13,90.94,91.04,46937.0,78.5707,78.6571,78.4931,78.5794,46937.0
2022-09-23 15:15:00,91.06,91.37,91.06,91.27,436085.0,78.5966,78.8642,78.5966,78.7779,436085.0
2022-09-23 15:20:00,91.26,91.3,90.96,91.04,34982.0,78.7693,78.8038,78.5103,78.5794,34982.0
2022-09-23 15:25:00,91.02,91.09,90.94,91.07,38571.0,78.5621,78.6225,78.4931,78.6053,38571.0
2022-09-23 15:30:00,91.08,91.4,91.08,91.37,54296.0,78.6139,78.8901,78.6139,78.8642,54296.0
2022-09-23 15:35:00,91.38,91.47,91.22,91.44,59168.0,78.8728,78.9505,78.7347,78.9246,59168.0
2022-09-23 15:40:00,91.44,91.7,91.41,91.69,50547.0,78.9246,79.149,78.8987,79.1404,50547.0
2022-09-23 15:45:00,91.68,91.75,91.57,91.7,66544.0,79.1318,79.1922,79.0368,79.149,66544.0
2022-09-23 15:50:00,91.73,91.95,91.59,91.87,160663.0,79.1749,79.3648,79.0541,79.2958,160663.0
2022-09-23 15:55:00,91.88,91.96,91.63,91.79,371772.0,79.3044,79.3735,79.0886,79.2267,371772.0
2022-09-26 09:30:00,91.41,91.77,91.07,91.57,135773.0,78.8987,79.2095,78.6053,79.0368,135773.0
2022-09-26 09:35:00,91.59,91.68,91.12,91.13,31198.0,79.0541,79.1318,78.6484,78.6571,31198.0
2022-09-26 09:40:00,91.16,91.68,91.14,91.61,35848.0,78.683,79.1318,78.6657,79.0714,35848.0
2022-09-26 09:45:00,91.62,91.97,91.57,91.8,70145.0,79.08,79.3821,79.0368,79.2354,70145.0
2022-09-26 09:50:00,91.81,92.16,91.79,92.08,52607.0,79.244,79.5461,79.2267,79.477,52607.0
2022-09-26 09:55:00,92.09,92.26,92.04,92.09,29675.0,79.4857,79.6324,79.4425,79.4857,29675.0
2022-09-26 10:00:00,92.14,92.36,91.95,92.03,51360.0,79.5288,79.7187,79.3648,79.4339,51360.0
2022-09-26 10:05:00,92.04,92.04,91.78,91.8,27432.0,79.4425,79.4425,79.2181,79.2354,27432.0
2022-09-26 10:10:00,91.79,91.82,91.61,91.82,27669.0,79.2267,79.2526,79.0714,79.2526,27669.0
2022-09-26 10:15:00,91.83,92.09,91.82,91.95,19965.0,79.2613,79.4857,79.2526,79.3648,19965.0
2022-09-26 10:20:00,92.0,92.09,91.93,92.08,14798.0,79.408,79.4857,79.3476,79.477,14798.0
2022-09-26 10:25:00,92.14,92.15,91.93,91.98,14783.0,79.5288,79.5375,79.3476,79.3907,14783.0
2022-09-26 10:30:00,92.0,92.0,91.7,91.74,13373.0,79.408,79.408,79.149,79.1836,13373.0
2022-09-26 10:35:00,91.76,91.88,91.61,91.87,13210.0,79.2008,79.3044,79.0714,79.2958,13210.0
2022-09-26 10:40:00,91.9,91.96,91.74,91.95,31037.0,79.3217,79.3735,79.1836,79.3648,31037.0
2022-09-26 10:45:00,91.96,91.98,91.78,91.85,13212.0,79.3735,79.3907,79.2181,79.2785,13212.0
2022-09-26 10:50:00,91.84,91.94,91.82,91.93,13128.0,79.2699,79.3562,79.2526,79.3476,13128.0
2022-09-26 10:55:00,91.96,92.01,91.88,91.93,13295.0,79.3735,79.4166,79.3044,79.3476,13295.0
2022-09-26 11:00:00,91.91,92.07,91.88,92.01,19078.0,79.3303,79.4684,79.3044,79.4166,19078.0
2022-09-26 11:05:00,92.0,92.0,91.81,91.87,42558.0,79.408,79.408,79.244,79.2958,42558.0
2022-09-26 11:10:00,91.86,91.96,91.7,91.79,39458.0,79.2871,79.3735,79.149,79.2267,39458.0
2022-09-26 11:15:00,91.8,91.82,91.57,91.57,15962.0,79.2354,79.2526,79.0368,79.0368,15962.0
2022-09-26 11:20:00,91.57,91.66,91.46,91.66,28941.0,79.0368,79.1145,78.9419,79.1145,28941.0
2022-09-26 11:25:00,91.65,91.71,91.49,91.49,83223.0,79.1059,79.1577,78.9678,78.9678,83223.0
2022-09-26 11:30:00,91.5,91.55,91.17,91.17,33351.0,78.9764,79.0196,78.6916,78.6916,33351.0
2022-09-26 11:35:00,91.15,91.27,91.01,91.04,21341.0,78.6743,78.7779,78.5535,78.5794,21341.0
2022-09-26 11:40:00,91.07,91.29,91.04,91.04,42184.0,78.6053,78.7952,78.5794,78.5794,42184.0
2022-09-26 11:45:00,91.03,91.35,90.98,91.31,34162.0,78.5707,78.8469,78.5276,78.8124,34162.0
2022-09-26 11:50:00,91.33,91.38,91.23,91.36,12694.0,78.8297,78.8728,78.7434,78.8556,12694.0
2022-09-26 11:55:00,91.4,91.55,91.37,91.42,19200.0,78.8901,79.0196,78.8642,78.9074,19200.0
2022-09-26 12:00:00,91.42,91.42,91.09,91.09,16156.0,78.9074,78.9074,78.6225,78.6225,16156.0
2022-09-26 12:05:00,91.1,91.1,91.0,91.01,13765.0,78.6312,78.6312,78.5449,78.5535,13765.0
2022-09-26 12:10:00,91.0,91.02,90.9,90.92,14667.0,78.5449,78.5621,78.4585,78.4758,14667.0
2022-09-26 12:15:00,90.91,90.93,90.81,90.81,17376.0,78.4672,78.4844,78.3809,78.3809,17376.0
2022-09-26 12:20:00,90.8,90.8,90.7,90.7,13276.0,78.3722,78.3722,78.2859,78.2859,13276.0
2022-09-26 12:25:00,90.67,90.8,90.64,90.73,35899.0,78.26,78.3722,78.2341,78.3118,35899.0
2022-09-26 12:30:00,90.73,90.9,90.72,90.9,24277.0,78.3118,78.4585,78.3032,78.4585,24277.0
2022-09-26 12:35:00,90.9,91.12,90.9,91.12,16358.0,78.4585,78.6484,78.4585,78.6484,16358.0
2022-09-26 12:40:00,91.12,91.21,91.1,91.18,12896.0,78.6484,78.7261,78.6312,78.7002,12896.0
2022-09-26 12:45:00,91.18,91.38,91.16,91.31,16440.0,78.7002,78.8728,78.683,78.8124,16440.0
2022-09-26 12:50:00,91.33,91.43,91.24,91.29,21921.0,78.8297,78.916,78.752,78.7952,21921.0
2022-09-26 12:55:00,91.25,91.25,91.12,91.16,22331.0,78.7606,78.7606,78.6484,78.683,22331.0
2022-09-26 13:00:00,91.2,91.2,90.99,91.0,18367.0,78.7175,78.7175,78.5362,78.5449,18367.0
2022-09-26 13:05:00,90.98,91.02,90.8,90.83,13689.0,78.5276,78.5621,78.3722,78.3981,13689.0
2022-09-26 13:10:00,90.81,90.81,90.53,90.55,27391.0,78.3809,78.3809,78.1392,78.1564,27391.0
2022-09-26 13:15:00,90.54,90.55,90.44,90.47,13954.0,78.1478,78.1564,78.0615,78.0874,13954.0
2022-09-26 13:20:00,90.48,90.48,90.29,90.3,16453.0,78.096,78.096,77.932,77.9407,16453.0
2022-09-26 13:25:00,90.3,90.34,90.22,90.24,22275.0,77.9407,77.9752,77.8716,77.8889,22275.0
2022-09-26 13:30:00,90.24,90.52,90.24,90.48,23087.0,77.8889,78.1306,77.8889,78.096,23087.0
2022-09-26 13:35:00,90.46,90.5,90.36,90.38,20561.0,78.0788,78.1133,77.9924,78.0097,20561.0
2022-09-26 13:40:00,90.37,90.47,90.36,90.43,16700.0,78.0011,78.0874,77.9924,78.0529,16700.0
2022-09-26 13:45:00,90.46,90.64,90.46,90.52,22122.0,78.0788,78.2341,78.0788,78.1306,22122.0
2022-09-26 13:50:00,90.52,90.57,90.38,90.5,28533.0,78.1306,78.1737,78.0097,78.1133,28533.0
2022-09-26 13:55:00,90.49,90.5,90.32,90.33,12341.0,78.1047,78.1133,77.9579,77.9666,12341.0
2022-09-26 14:00:00,90.31,90.55,90.28,90.46,14246.0,77.9493,78.1564,77.9234,78.0788,14246.0
2022-09-26 14:05:00,90.45,90.52,90.39,90.43,38585.0,78.0701,78.1306,78.0183,78.0529,38585.0
2022-09-26 14:10:00,90.44,90.52,90.4,90.52,23646.0,78.0615,78.1306,78.027,78.1306,23646.0
2022-09-26 14:15:00,90.53,90.63,90.5,90.59,37096.0,78.1392,78.2255,78.1133,78.191,37096.0
2022-09-26 14:20:00,90.57,90.6,90.46,90.53,18976.0,78.1737,78.1996,78.0788,78.1392,18976.0
2022-09-26 14:25:00,90.53,90.54,90.3,90.3,18104.0,78.1392,78.1478,77.9407,77.9407,18104.0
2022-09-26 14:30:00,90.28,90.36,90.19,90.29,58575.0,77.9234,77.9924,77.8457,77.932,58575.0
2022-09-26 14:35:00,90.28,90.29,90.04,90.15,31245.0,77.9234,77.932,77.7162,77.8112,31245.0
2022-09-26 14:40:00,90.19,90.27,90.11,90.27,17938.0,77.8457,77.9148,77.7767,77.9148,17938.0
2022-09-26 14:45:00,90.29,90.52,90.26,90.48,18515.0,77.932,78.1306,77.9061,78.096,18515.0
2022-09-26 14:50:00,90.47,90.55,90.41,90.48,20715.0,78.0874,78.1564,78.0356,78.096,20715.0
2022-09-26 14:55:00,90.49,90.56,90.47,90.49,23639.0,78.1047,78.1651,78.0874,78.1047,23639.0
2022-09-26 15:00:00,90.5,90.64,90.48,90.5,41919.0,78.1133,78.2341,78.096,78.1133,41919.0
2022-09-26 15:05:00,90.5,90.59,90.39,90.54,24249.0,78.1133,78.191,78.0183,78.1478,24249.0
2022-09-26 15:10:00,90.56,90.59,90.45,90.46,26314.0,78.1651,78.191,78.0701,78.0788,26314.0
2022-09-26 15:15:00,90.44,90.5,90.26,90.45,40351.0,78.0615,78.1133,77.9061,78.0701,40351.0
2022-09-26 15:20:00,90.45,90.5,90.27,90.27,39926.0,78.0701,78.1133,77.9148,77.9148,39926.0
2022-09-26 15:25:00,90.29,90.36,90.23,90.34,45761.0,77.932,77.9924,77.8802,77.9752,45761.0
2022-09-26 15:30:00,90.31,90.43,90.23,90.36,46661.0,77.9493,78.0529,77.8802,77.9924,46661.0
2022-09-26 15:35:00,90.35,90.52,90.32,90.44,51331.0,77.9838,78.1306,77.9579,78.0615,51331.0
2022-09-26 15:40:00,90.44,90.62,90.43,90.56,34408.0,78.0615,78.2169,78.0529,78.1651,34408.0
2022-09-26 15:45:00,90.56,90.66,90.5,90.58,48961.0,78.1651,78.2514,78.1133,78.1823,48961.0
2022-09-26 15:50:00,90.57,90.8,90.46,90.67,90636.0,78.1737,78.3722,78.0788,78.26,90636.0
2022-09-26 15:55:00,90.66,90.66,90.12,90.17,314346.0,78.2514,78.2514,77.7853,77.8285,314346.0
2022-09-27 09:30:00,89.48,89.81,89.38,89.72,110400.0,78.3601,78.649,78.2725,78.5702,110400.0
2022-09-27 09:35:00,89.75,89.86,89.7,89.84,34012.0,78.5965,78.6928,78.5527,78.6753,34012.0
2022-09-27 09:40:00,89.86,90.1,89.73,90.1,47997.0,78.6928,78.903,78.579,78.903,47997.0
2022-09-27 09:45:00,90.08,90.13,89.87,89.92,52283.0,78.8855,78.9293,78.7016,78.7454,52283.0
2022-09-27 09:50:00,89.92,89.98,89.73,89.75,27141.0,78.7454,78.7979,78.579,78.5965,27141.0
2022-09-27 09:55:00,89.74,89.74,89.41,89.44,30339.0,78.5877,78.5877,78.2988,78.325,30339.0
2022-09-27 10:00:00,89.41,89.5,89.2,89.41,101487.0,78.2988,78.3776,78.1149,78.2988,101487.0
2022-09-27 10:05:00,89.38,89.53,88.86,88.86,58733.0,78.2725,78.4038,77.8171,77.8171,58733.0
2022-09-27 10:10:00,88.86,88.92,88.76,88.78,28436.0,77.8171,77.8697,77.7295,77.747,28436.0
2022-09-27 10:15:00,88.79,88.79,88.57,88.69,45360.0,77.7558,77.7558,77.5631,77.6682,45360.0
2022-09-27 10:20:00,88.67,88.67,87.49,87.59,477195.0,77.6507,77.6507,76.6174,76.7049,477195.0
2022-09-27 10:25:00,87.6,87.82,87.14,87.65,477459.0,76.7137,76.9064,76.3109,76.7575,477459.0
2022-09-27 10:30:00,87.67,87.74,87.51,87.52,176989.0,76.775,76.8363,76.6349,76.6436,176989.0
2022-09-27 10:35:00,87.51,87.9,87.51,87.7,125406.0,76.6349,76.9764,76.6349,76.8013,125406.0
2022-09-27 10:40:00,87.72,87.76,87.25,87.42,137886.0,76.8188,76.8538,76.4072,76.5561,137886.0
2022-09-27 10:45:00,87.44,87.65,87.35,87.58,74817.0,76.5736,76.7575,76.4948,76.6962,74817.0
2022-09-27 10:50:00,87.59,87.63,87.45,87.47,73323.0,76.7049,76.74,76.5823,76.5998,73323.0
2022-09-27 10:55:00,87.46,87.53,87.39,87.42,30368.0,76.5911,76.6524,76.5298,76.5561,30368.0
2022-09-27 11:00:00,87.42,87.55,87.35,87.36,78734.0,76.5561,76.6699,76.4948,76.5035,78734.0
2022-09-27 11:05:00,87.36,87.54,87.32,87.38,69108.0,76.5035,76.6611,76.4685,76.521,69108.0
2022-09-27 11:10:00,87.38,87.56,87.38,87.39,59474.0,76.521,76.6787,76.521,76.5298,59474.0
2022-09-27 11:15:00,87.4,87.58,87.4,87.46,40647.0,76.5385,76.6962,76.5385,76.5911,40647.0
2022-09-27 11:20:00,87.47,87.64,87.31,87.33,114725.0,76.5998,76.7487,76.4597,76.4772,114725.0
2022-09-27 11:25:00,87.34,87.41,87.22,87.35,179353.0,76.486,76.5473,76.3809,76.4948,179353.0
2022-09-27 11:30:00,87.34,87.66,87.31,87.62,49907.0,76.486,76.7662,76.4597,76.7312,49907.0
2022-09-27 11:35:00,87.64,87.65,87.54,87.59,35418.0,76.7487,76.7575,76.6611,76.7049,35418.0
2022-09-27 11:40:00,87.61,87.62,87.52,87.58,31460.0,76.7224,76.7312,76.6436,76.6962,31460.0
2022-09-27 11:45:00,87.56,87.58,87.39,87.43,31213.0,76.6787,76.6962,76.5298,76.5648,31213.0
2022-09-27 11:50:00,87.44,87.51,87.29,87.32,52719.0,76.5736,76.6349,76.4422,76.4685,52719.0
2022-09-27 11:55:00,87.31,87.4,87.3,87.34,26137.0,76.4597,76.5385,76.451,76.486,26137.0
2022-09-27 12:00:00,87.31,87.35,87.15,87.31,162292.0,76.4597,76.4948,76.3196,76.4597,162292.0
2022-09-27 12:05:00,87.3,87.3,87.12,87.17,60791.0,76.451,76.451,76.2933,76.3371,60791.0
2022-09-27 12:10:00,87.19,87.19,86.91,86.99,72679.0,76.3546,76.3546,76.1094,76.1795,72679.0
2022-09-27 12:15:00,86.98,87.11,86.89,86.93,49323.0,76.1707,76.2846,76.0919,76.127,49323.0
2022-09-27 12:20:00,86.93,87.04,86.86,86.95,32415.0,76.127,76.2233,76.0657,76.1445,32415.0
2022-09-27 12:25:00,86.96,87.17,86.95,87.11,27835.0,76.1532,76.3371,76.1445,76.2846,27835.0
2022-09-27 12:30:00,87.07,87.29,87.07,87.24,20785.0,76.2496,76.4422,76.2496,76.3984,20785.0
2022-09-27 12:35:00,87.25,87.27,87.16,87.23,26632.0,76.4072,76.4247,76.3284,76.3897,26632.0
2022-09-27 12:40:00,87.24,87.4,87.22,87.34,35735.0,76.3984,76.5385,76.3809,76.486,35735.0
2022-09-27 12:45:00,87.31,87.36,87.26,87.32,33718.0,76.4597,76.5035,76.4159,76.4685,33718.0
2022-09-27 12:50:00,87.3,87.47,87.21,87.45,34139.0,76.451,76.5998,76.3722,76.5823,34139.0
2022-09-27 12:55:00,87.45,87.51,87.3,87.34,24108.0,76.5823,76.6349,76.451,76.486,24108.0
2022-09-27 13:00:00,87.33,87.33,87.17,87.24,27934.0,76.4772,76.4772,76.3371,76.3984,27934.0
2022-09-27 13:05:00,87.25,87.38,87.22,87.3,25747.0,76.4072,76.521,76.3809,76.451,25747.0
2022-09-27 13:10:00,87.3,87.39,87.29,87.37,24196.0,76.451,76.5298,76.4422,76.5123,24196.0
2022-09-27 13:15:00,87.37,87.48,87.33,87.44,33870.0,76.5123,76.6086,76.4772,76.5736,33870.0
2022-09-27 13:20:00,87.43,87.59,87.42,87.5,22825.0,76.5648,76.7049,76.5561,76.6261,22825.0
2022-09-27 13:25:00,87.49,87.52,87.27,87.28,25896.0,76.6174,76.6436,76.4247,76.4335,25896.0
2022-09-27 13:30:00,87.26,87.31,87.18,87.24,22508.0,76.4159,76.4597,76.3459,76.3984,22508.0
2022-09-27 13:35:00,87.21,87.24,87.06,87.19,22646.0,76.3722,76.3984,76.2408,76.3546,22646.0
2022-09-27 13:40:00,87.19,87.23,87.1,87.2,22245.0,76.3546,76.3897,76.2758,76.3634,22245.0
2022-09-27 13:45:00,87.2,87.33,87.2,87.26,26501.0,76.3634,76.4772,76.3634,76.4159,26501.0
2022-09-27 13:50:00,87.25,87.32,87.22,87.31,24962.0,76.4072,76.4685,76.3809,76.4597,24962.0
2022-09-27 13:55:00,87.31,87.41,87.27,87.39,29276.0,76.4597,76.5473,76.4247,76.5298,29276.0
2022-09-27 14:00:00,87.37,87.6,87.35,87.6,48668.0,76.5123,76.7137,76.4948,76.7137,48668.0
2022-09-27 14:05:00,87.55,87.59,87.49,87.5,16055.0,76.6699,76.7049,76.6174,76.6261,16055.0
2022-09-27 14:10:00,87.51,87.61,87.42,87.42,18297.0,76.6349,76.7224,76.5561,76.5561,18297.0
2022-09-27 14:15:00,87.42,87.52,87.39,87.43,47410.0,76.5561,76.6436,76.5298,76.5648,47410.0
2022-09-27 14:20:00,87.43,87.55,87.4,87.55,48554.0,76.5648,76.6699,76.5385,76.6699,48554.0
2022-09-27 14:25:00,87.54,87.61,87.46,87.57,52123.0,76.6611,76.7224,76.5911,76.6874,52123.0
2022-09-27 14:30:00,87.55,87.57,87.44,87.56,28757.0,76.6699,76.6874,76.5736,76.6787,28757.0
2022-09-27 14:35:00,87.55,87.65,87.53,87.63,20455.0,76.6699,76.7575,76.6524,76.74,20455.0
2022-09-27 14:40:00,87.65,87.65,87.55,87.56,52694.0,76.7575,76.7575,76.6699,76.6787,52694.0
2022-09-27 14:45:00,87.57,87.6,87.39,87.58,50317.0,76.6874,76.7137,76.5298,76.6962,50317.0
2022-09-27 14:50:00,87.58,87.6,87.5,87.53,62675.0,76.6962,76.7137,76.6261,76.6524,62675.0
2022-09-27 14:55:00,87.52,87.58,87.46,87.48,31519.0,76.6436,76.6962,76.5911,76.6086,31519.0
2022-09-27 15:00:00,87.46,87.46,87.2,87.38,41462.0,76.5911,76.5911,76.3634,76.521,41462.0
2022-09-27 15:05:00,87.35,87.35,87.12,87.21,49267.0,76.4948,76.4948,76.2933,76.3722,49267.0
2022-09-27 15:10:00,87.22,87.37,87.22,87.29,39197.0,76.3809,76.5123,76.3809,76.4422,39197.0
2022-09-27 15:15:00,87.28,87.28,87.14,87.26,29677.0,76.4335,76.4335,76.3109,76.4159,29677.0
2022-09-27 15:20:00,87.27,87.27,87.06,87.08,29686.0,76.4247,76.4247,76.2408,76.2583,29686.0
2022-09-27 15:25:00,87.08,87.21,87.07,87.1,36168.0,76.2583,76.3722,76.2496,76.2758,36168.0
2022-09-27 15:30:00,87.11,87.15,86.88,86.89,41052.0,76.2846,76.3196,76.0832,76.0919,41052.0
2022-09-27 15:35:00,86.88,87.01,86.83,86.97,64949.0,76.0832,76.197,76.0394,76.162,64949.0
2022-09-27 15:40:00,86.96,87.16,86.94,87.15,48217.0,76.1532,76.3284,76.1357,76.3196,48217.0
2022-09-27 15:45:00,87.15,87.16,86.98,87.06,75241.0,76.3196,76.3284,76.1707,76.2408,75241.0
2022-09-27 15:50:00,87.09,87.19,87.08,87.17,125945.0,76.2671,76.3546,76.2583,76.3371,125945.0
2022-09-27 15:55:00,87.16,87.21,86.96,87.03,197355.0,76.3284,76.3722,76.1532,76.2145,197355.0
2022-09-28 09:30:00,87.28,87.39,86.36,86.53,146747.0,76.4335,76.5298,75.6278,75.7767,146747.0
2022-09-28 09:35:00,86.53,86.65,86.1,86.22,72562.0,75.7767,75.8818,75.4001,75.5052,72562.0
2022-09-28 09:40:00,86.22,86.99,86.11,86.97,37409.0,75.5052,76.1795,75.4089,76.162,37409.0
2022-09-28 09:45:00,86.97,86.99,86.79,86.92,93401.0,76.162,76.1795,76.0044,76.1182,93401.0
2022-09-28 09:50:00,86.91,87.05,86.84,86.91,129316.0,76.1094,76.232,76.0481,76.1094,129316.0
2022-09-28 09:55:00,86.94,86.99,86.8,86.99,45305.0,76.1357,76.1795,76.0131,76.1795,45305.0
2022-09-28 10:00:00,86.98,87.27,86.83,86.99,158803.0,76.1707,76.4247,76.0394,76.1795,158803.0
2022-09-28 10:05:00,87.02,87.09,86.85,86.9,23320.0,76.2058,76.2671,76.0569,76.1007,23320.0
2022-09-28 10:10:00,86.87,86.91,86.72,86.85,21619.0,76.0744,76.1094,75.9431,76.0569,21619.0
2022-09-28 10:15:00,86.85,86.91,86.75,86.89,23032.0,76.0569,76.1094,75.9693,76.0919,23032.0
2022-09-28 10:20:00,86.91,87.11,86.86,87.09,23487.0,76.1094,76.2846,76.0657,76.2671,23487.0
2022-09-28 10:25:00,87.11,87.21,87.03,87.19,59895.0,76.2846,76.3722,76.2145,76.3546,59895.0
2022-09-28 10:30:00,87.17,87.43,87.15,87.42,82753.0,76.3371,76.5648,76.3196,76.5561,82753.0
2022-09-28 10:35:00,87.42,87.83,87.35,87.49,114458.0,76.5561,76.9151,76.4948,76.6174,114458.0
2022-09-28 10:40:00,87.5,87.61,87.47,87.54,110639.0,76.6261,76.7224,76.5998,76.6611,110639.0
2022-09-28 10:45:00,87.54,87.65,87.5,87.58,115348.0,76.6611,76.7575,76.6261,76.6962,115348.0
2022-09-28 10:50:00,87.58,87.58,87.45,87.55,14787.0,76.6962,76.6962,76.5823,76.6699,14787.0
2022-09-28 10:55:00,87.54,87.66,87.51,87.6,18228.0,76.6611,76.7662,76.6349,76.7137,18228.0
2022-09-28 11:00:00,87.59,87.6,87.4,87.41,43479.0,76.7049,76.7137,76.5385,76.5473,43479.0
2022-09-28 11:05:00,87.42,87.46,87.15,87.2,42711.0,76.5561,76.5911,76.3196,76.3634,42711.0
2022-09-28 11:10:00,87.18,87.37,87.18,87.22,41673.0,76.3459,76.5123,76.3459,76.3809,41673.0
2022-09-28 11:15:00,87.22,87.29,87.08,87.13,47221.0,76.3809,76.4422,76.2583,76.3021,47221.0
2022-09-28 11:20:00,87.13,87.37,87.13,87.37,40385.0,76.3021,76.5123,76.3021,76.5123,40385.0
2022-09-28 11:25:00,87.36,87.45,87.17,87.17,62143.0,76.5035,76.5823,76.3371,76.3371,62143.0
2022-09-28 11:30:00,87.18,87.2,87.05,87.2,46116.0,76.3459,76.3634,76.232,76.3634,46116.0
2022-09-28 11:35:00,87.2,87.28,87.08,87.16,50082.0,76.3634,76.4335,76.2583,76.3284,50082.0
2022-09-28 11:40:00,87.16,87.17,86.93,86.97,64440.0,76.3284,76.3371,76.127,76.162,64440.0
2022-09-28 11:45:00,86.97,87.21,86.92,87.19,26621.0,76.162,76.3722,76.1182,76.3546,26621.0
2022-09-28 11:50:00,87.21,87.49,87.21,87.46,60534.0,76.3722,76.6174,76.3722,76.5911,60534.0
2022-09-28 11:55:00,87.49,87.64,87.48,87.58,62528.0,76.6174,76.7487,76.6086,76.6962,62528.0
2022-09-28 12:00:00,87.6,87.77,87.6,87.68,52307.0,76.7137,76.8626,76.7137,76.7837,52307.0
2022-09-28 12:05:00,87.65,87.83,87.61,87.7,54373.0,76.7575,76.9151,76.7224,76.8013,54373.0
2022-09-28 12:10:00,87.72,87.78,87.67,87.75,71211.0,76.8188,76.8713,76.775,76.8451,71211.0
2022-09-28 12:15:00,87.74,87.83,87.71,87.73,87198.0,76.8363,76.9151,76.81,76.8275,87198.0
2022-09-28 12:20:00,87.71,87.78,87.55,87.59,97703.0,76.81,76.8713,76.6699,76.7049,97703.0
2022-09-28 12:25:00,87.59,87.59,87.31,87.31,35491.0,76.7049,76.7049,76.4597,76.4597,35491.0
2022-09-28 12:30:00,87.32,87.45,87.31,87.41,26210.0,76.4685,76.5823,76.4597,76.5473,26210.0
2022-09-28 12:35:00,87.39,87.39,87.25,87.28,26232.0,76.5298,76.5298,76.4072,76.4335,26232.0
2022-09-28 12:40:00,87.33,87.49,87.32,87.48,52862.0,76.4772,76.6174,76.4685,76.6086,52862.0
2022-09-28 12:45:00,87.47,87.62,87.42,87.59,210701.0,76.5998,76.7312,76.5561,76.7049,210701.0
2022-09-28 12:50:00,87.62,87.76,87.59,87.64,123895.0,76.7312,76.8538,76.7049,76.7487,123895.0
2022-09-28 12:55:00,87.64,87.72,87.51,87.51,51874.0,76.7487,76.8188,76.6349,76.6349,51874.0
2022-09-28 13:00:00,87.53,87.61,87.48,87.55,45978.0,76.6524,76.7224,76.6086,76.6699,45978.0
2022-09-28 13:05:00,87.53,87.68,87.53,87.64,98346.0,76.6524,76.7837,76.6524,76.7487,98346.0
2022-09-28 13:10:00,87.65,87.72,87.48,87.54,65072.0,76.7575,76.8188,76.6086,76.6611,65072.0
2022-09-28 13:15:00,87.58,87.8,87.55,87.72,213291.0,76.6962,76.8888,76.6699,76.8188,213291.0
2022-09-28 13:20:00,87.71,87.71,87.57,87.6,78703.0,76.81,76.81,76.6874,76.7137,78703.0
2022-09-28 13:25:00,87.61,87.61,87.45,87.47,41461.0,76.7224,76.7224,76.5823,76.5998,41461.0
2022-09-28 13:30:00,87.47,87.52,87.4,87.5,35825.0,76.5998,76.6436,76.5385,76.6261,35825.0
2022-09-28 13:35:00,87.5,87.56,87.44,87.45,69633.0,76.6261,76.6787,76.5736,76.5823,69633.0
2022-09-28 13:40:00,87.43,87.53,87.39,87.47,26833.0,76.5648,76.6524,76.5298,76.5998,26833.0
2022-09-28 13:45:00,87.49,87.51,87.36,87.36,35329.0,76.6174,76.6349,76.5035,76.5035,35329.0
2022-09-28 13:50:00,87.37,87.42,87.32,87.4,23692.0,76.5123,76.5561,76.4685,76.5385,23692.0
2022-09-28 13:55:00,87.4,87.48,87.28,87.37,37207.0,76.5385,76.6086,76.4335,76.5123,37207.0
2022-09-28 14:00:00,87.39,87.49,87.37,87.45,29803.0,76.5298,76.6174,76.5123,76.5823,29803.0
2022-09-28 14:05:00,87.45,87.48,87.36,87.39,33118.0,76.5823,76.6086,76.5035,76.5298,33118.0
2022-09-28 14:10:00,87.4,87.49,87.35,87.47,31231.0,76.5385,76.6174,76.4948,76.5998,31231.0
2022-09-28 14:15:00,87.46,87.46,87.26,87.29,37359.0,76.5911,76.5911,76.4159,76.4422,37359.0
2022-09-28 14:20:00,87.3,87.41,87.29,87.29,26953.0,76.451,76.5473,76.4422,76.4422,26953.0
2022-09-28 14:25:00,87.29,87.4,87.25,87.35,30207.0,76.4422,76.5385,76.4072,76.4948,30207.0
2022-09-28 14:30:00,87.34,87.48,87.27,87.45,58573.0,76.486,76.6086,76.4247,76.5823,58573.0
2022-09-28 14:35:00,87.45,87.48,87.38,87.48,39754.0,76.5823,76.6086,76.521,76.6086,39754.0
2022-09-28 14:40:00,87.48,87.49,87.37,87.48,47812.0,76.6086,76.6174,76.5123,76.6086,47812.0
2022-09-28 14:45:00,87.48,87.55,87.39,87.55,91797.0,76.6086,76.6699,76.5298,76.6699,91797.0
2022-09-28 14:50:00,87.58,87.68,87.49,87.49,83012.0,76.6962,76.7837,76.6174,76.6174,83012.0
2022-09-28 14:55:00,87.5,87.55,87.45,87.45,112835.0,76.6261,76.6699,76.5823,76.5823,112835.0
2022-09-28 15:00:00,87.44,87.62,87.44,87.56,195469.0,76.5736,76.7312,76.5736,76.6787,195469.0
2022-09-28 15:05:00,87.56,87.78,87.53,87.64,229473.0,76.6787,76.8713,76.6524,76.7487,229473.0
2022-09-28 15:10:00,87.64,87.83,87.61,87.62,166808.0,76.7487,76.9151,76.7224,76.7312,166808.0
2022-09-28 15:15:00,87.62,87.76,87.58,87.64,109026.0,76.7312,76.8538,76.6962,76.7487,109026.0
2022-09-28 15:20:00,87.65,87.68,87.54,87.6,103476.0,76.7575,76.7837,76.6611,76.7137,103476.0
2022-09-28 15:25:00,87.61,87.67,87.58,87.61,129253.0,76.7224,76.775,76.6962,76.7224,129253.0
2022-09-28 15:30:00,87.61,87.78,87.61,87.71,130436.0,76.7224,76.8713,76.7224,76.81,130436.0
2022-09-28 15:35:00,87.71,87.81,87.58,87.6,92958.0,76.81,76.8976,76.6962,76.7137,92958.0
2022-09-28 15:40:00,87.59,87.65,87.53,87.59,214618.0,76.7049,76.7575,76.6524,76.7049,214618.0
2022-09-28 15:45:00,87.58,87.6,87.48,87.54,197461.0,76.6962,76.7137,76.6086,76.6611,197461.0
2022-09-28 15:50:00,87.54,87.56,87.45,87.48,240392.0,76.6611,76.6787,76.5823,76.6086,240392.0
2022-09-28 15:55:00,87.48,87.5,87.33,87.36,315928.0,76.6086,76.6261,76.4772,76.5035,315928.0
2022-09-29 09:30:00,87.12,87.5,87.05,87.13,69853.0,76.2933,76.6261,76.232,76.3021,69853.0
2022-09-29 09:35:00,87.17,87.26,87.13,87.13,22147.0,76.3371,76.4159,76.3021,76.3021,22147.0
2022-09-29 09:40:00,87.09,87.1,86.84,86.89,25838.0,76.2671,76.2758,76.0481,76.0919,25838.0
2022-09-29 09:45:00,86.87,86.88,86.53,86.6,23296.0,76.0744,76.0832,75.7767,75.838,23296.0
2022-09-29 09:50:00,86.56,86.6,86.39,86.39,22022.0,75.8029,75.838,75.6541,75.6541,22022.0
2022-09-29 09:55:00,86.39,86.49,86.31,86.41,23730.0,75.6541,75.7416,75.584,75.6716,23730.0
2022-09-29 10:00:00,86.39,86.7,86.32,86.69,44623.0,75.6541,75.9255,75.5928,75.9168,44623.0
2022-09-29 10:05:00,86.7,86.89,86.67,86.81,30640.0,75.9255,76.0919,75.8993,76.0219,30640.0
2022-09-29 10:10:00,86.78,86.85,86.46,86.5,37484.0,75.9956,76.0569,75.7154,75.7504,37484.0
2022-09-29 10:15:00,86.53,86.78,86.49,86.66,47287.0,75.7767,75.9956,75.7416,75.8905,47287.0
2022-09-29 10:20:00,86.66,86.69,86.55,86.61,57256.0,75.8905,75.9168,75.7942,75.8467,57256.0
2022-09-29 10:25:00,86.63,86.72,86.48,86.52,105435.0,75.8642,75.9431,75.7329,75.7679,105435.0
2022-09-29 10:30:00,86.49,86.49,86.29,86.41,46911.0,75.7416,75.7416,75.5665,75.6716,46911.0
2022-09-29 10:35:00,86.42,86.42,86.2,86.2,24635.0,75.6803,75.6803,75.4877,75.4877,24635.0
2022-09-29 10:40:00,86.2,86.27,86.15,86.17,19841.0,75.4877,75.549,75.4439,75.4614,19841.0
2022-09-29 10:45:00,86.17,86.21,86.07,86.09,28576.0,75.4614,75.4964,75.3738,75.3913,28576.0
2022-09-29 10:50:00,86.1,86.39,86.1,86.33,35280.0,75.4001,75.6541,75.4001,75.6015,35280.0
2022-09-29 10:55:00,86.32,86.52,86.3,86.47,15498.0,75.5928,75.7679,75.5752,75.7241,15498.0
2022-09-29 11:00:00,86.45,86.65,86.43,86.61,24379.0,75.7066,75.8818,75.6891,75.8467,24379.0
2022-09-29 11:05:00,86.62,86.89,86.53,86.83,24835.0,75.8555,76.0919,75.7767,76.0394,24835.0
2022-09-29 11:10:00,86.81,86.86,86.63,86.66,61406.0,76.0219,76.0657,75.8642,75.8905,61406.0
2022-09-29 11:15:00,86.63,86.75,86.56,86.72,32796.0,75.8642,75.9693,75.8029,75.9431,32796.0
2022-09-29 11:20:00,86.71,86.72,86.49,86.56,22638.0,75.9343,75.9431,75.7416,75.8029,22638.0
2022-09-29 11:25:00,86.58,86.58,86.41,86.46,27436.0,75.8204,75.8204,75.6716,75.7154,27436.0
2022-09-29 11:30:00,86.46,86.63,86.39,86.6,22800.0,75.7154,75.8642,75.6541,75.838,22800.0
2022-09-29 11:35:00,86.59,86.64,86.49,86.58,14522.0,75.8292,75.873,75.7416,75.8204,14522.0
2022-09-29 11:40:00,86.56,86.67,86.54,86.62,16107.0,75.8029,75.8993,75.7854,75.8555,16107.0
2022-09-29 11:45:00,86.63,86.68,86.58,86.64,14717.0,75.8642,75.908,75.8204,75.873,14717.0
2022-09-29 11:50:00,86.66,86.78,86.65,86.71,19799.0,75.8905,75.9956,75.8818,75.9343,19799.0
2022-09-29 11:55:00,86.72,86.75,86.62,86.63,42653.0,75.9431,75.9693,75.8555,75.8642,42653.0
2022-09-29 12:00:00,86.62,86.62,86.51,86.58,36688.0,75.8555,75.8555,75.7591,75.8204,36688.0
2022-09-29 12:05:00,86.58,86.75,86.57,86.73,42278.0,75.8204,75.9693,75.8117,75.9518,42278.0
2022-09-29 12:10:00,86.73,86.73,86.52,86.58,18985.0,75.9518,75.9518,75.7679,75.8204,18985.0
2022-09-29 12:15:00,86.56,86.66,86.42,86.45,31829.0,75.8029,75.8905,75.6803,75.7066,31829.0
2022-09-29 12:20:00,86.43,86.46,86.29,86.41,23300.0,75.6891,75.7154,75.5665,75.6716,23300.0
2022-09-29 12:25:00,86.39,86.43,86.3,86.3,19148.0,75.6541,75.6891,75.5752,75.5752,19148.0
2022-09-29 12:30:00,86.28,86.43,86.26,86.43,19359.0,75.5577,75.6891,75.5402,75.6891,19359.0
2022-09-29 12:35:00,86.43,86.45,86.37,86.38,18729.0,75.6891,75.7066,75.6365,75.6453,18729.0
2022-09-29 12:40:00,86.39,86.39,86.28,86.39,16966.0,75.6541,75.6541,75.5577,75.6541,16966.0
2022-09-29 12:45:00,86.39,86.43,86.32,86.32,17975.0,75.6541,75.6891,75.5928,75.5928,17975.0
2022-09-29 12:50:00,86.3,86.33,86.27,86.33,16180.0,75.5752,75.6015,75.549,75.6015,16180.0
2022-09-29 12:55:00,86.35,86.35,86.13,86.14,21392.0,75.619,75.619,75.4264,75.4351,21392.0
2022-09-29 13:00:00,86.12,86.13,86.02,86.06,20488.0,75.4176,75.4264,75.33,75.3651,20488.0
2022-09-29 13:05:00,86.05,86.06,85.87,85.92,30608.0,75.3563,75.3651,75.1987,75.2425,30608.0
2022-09-29 13:10:00,85.93,85.94,85.86,85.9,17580.0,75.2512,75.26,75.1899,75.225,17580.0
2022-09-29 13:15:00,85.89,85.9,85.78,85.78,13119.0,75.2162,75.225,75.1199,75.1199,13119.0
2022-09-29 13:20:00,85.78,85.8,85.65,85.67,24843.0,75.1199,75.1374,75.006,75.0235,24843.0
2022-09-29 13:25:00,85.68,85.83,85.66,85.74,18113.0,75.0323,75.1637,75.0148,75.0848,18113.0
2022-09-29 13:30:00,85.73,85.73,85.61,85.73,37279.0,75.0761,75.0761,74.971,75.0761,37279.0
2022-09-29 13:35:00,85.74,85.88,85.72,85.84,14942.0,75.0848,75.2074,75.0673,75.1724,14942.0
2022-09-29 13:40:00,85.82,85.83,85.73,85.75,13626.0,75.1549,75.1637,75.0761,75.0936,13626.0
2022-09-29 13:45:00,85.74,85.9,85.73,85.86,21095.0,75.0848,75.225,75.0761,75.1899,21095.0
2022-09-29 13:50:00,85.89,85.93,85.76,85.83,16463.0,75.2162,75.2512,75.1024,75.1637,16463.0
2022-09-29 13:55:00,85.8,85.88,85.76,85.79,15041.0,75.1374,75.2074,75.1024,75.1286,15041.0
2022-09-29 14:00:00,85.77,85.77,85.69,85.75,17343.0,75.1111,75.1111,75.0411,75.0936,17343.0
2022-09-29 14:05:00,85.73,85.81,85.68,85.75,23232.0,75.0761,75.1461,75.0323,75.0936,23232.0
2022-09-29 14:10:00,85.77,85.8,85.66,85.77,13581.0,75.1111,75.1374,75.0148,75.1111,13581.0
2022-09-29 14:15:00,85.75,85.83,85.73,85.78,15162.0,75.0936,75.1637,75.0761,75.1199,15162.0
2022-09-29 14:20:00,85.8,85.86,85.78,85.82,25251.0,75.1374,75.1899,75.1199,75.1549,25251.0
2022-09-29 14:25:00,85.85,86.02,85.82,85.98,18765.0,75.1812,75.33,75.1549,75.295,18765.0
2022-09-29 14:30:00,85.99,86.06,85.94,85.96,13982.0,75.3038,75.3651,75.26,75.2775,13982.0
2022-09-29 14:35:00,85.95,86.07,85.93,86.01,18037.0,75.2687,75.3738,75.2512,75.3213,18037.0
2022-09-29 14:40:00,85.99,86.05,85.91,86.0,17179.0,75.3038,75.3563,75.2337,75.3125,17179.0
2022-09-29 14:45:00,86.0,86.11,85.99,86.0,19398.0,75.3125,75.4089,75.3038,75.3125,19398.0
2022-09-29 14:50:00,86.0,86.02,85.87,85.97,21356.0,75.3125,75.33,75.1987,75.2863,21356.0
2022-09-29 14:55:00,85.98,86.0,85.87,85.89,17471.0,75.295,75.3125,75.1987,75.2162,17471.0
2022-09-29 15:00:00,85.87,85.88,85.74,85.84,18066.0,75.1987,75.2074,75.0848,75.1724,18066.0
2022-09-29 15:05:00,85.83,85.95,85.77,85.88,36311.0,75.1637,75.2687,75.1111,75.2074,36311.0
2022-09-29 15:10:00,85.9,86.1,85.88,86.09,44305.0,75.225,75.4001,75.2074,75.3913,44305.0
2022-09-29 15:15:00,86.09,86.2,86.06,86.2,69426.0,75.3913,75.4877,75.3651,75.4877,69426.0
2022-09-29 15:20:00,86.19,86.2,86.1,86.17,27338.0,75.4789,75.4877,75.4001,75.4614,27338.0
2022-09-29 15:25:00,86.15,86.16,86.04,86.09,45791.0,75.4439,75.4526,75.3476,75.3913,45791.0
2022-09-29 15:30:00,86.1,86.38,86.07,86.34,27901.0,75.4001,75.6453,75.3738,75.6103,27901.0
2022-09-29 15:35:00,86.36,86.49,86.29,86.37,33372.0,75.6278,75.7416,75.5665,75.6365,33372.0
2022-09-29 15:40:00,86.38,86.4,86.18,86.34,33775.0,75.6453,75.6628,75.4702,75.6103,33775.0
2022-09-29 15:45:00,86.34,86.34,86.16,86.17,50704.0,75.6103,75.6103,75.4526,75.4614,50704.0
2022-09-29 15:50:00,86.19,86.23,86.09,86.18,83095.0,75.4789,75.5139,75.3913,75.4702,83095.0
2022-09-29 15:55:00,86.18,86.24,86.07,86.14,336163.0,75.4702,75.5227,75.3738,75.4351,336163.0
2022-09-30 09:30:00,86.24,86.36,85.75,85.83,88621.0,75.5227,75.6278,75.0936,75.1637,88621.0
2022-09-30 09:35:00,85.83,85.83,85.09,85.11,45052.0,75.1637,75.1637,74.5156,74.5331,45052.0
2022-09-30 09:40:00,85.09,85.58,85.03,85.41,44700.0,74.5156,74.9447,74.4631,74.7958,44700.0
2022-09-30 09:45:00,85.41,85.56,85.25,85.33,36554.0,74.7958,74.9272,74.6557,74.7258,36554.0
2022-09-30 09:50:00,85.32,85.44,85.22,85.36,36154.0,74.717,74.8221,74.6295,74.7521,36154.0
2022-09-30 09:55:00,85.37,85.65,85.36,85.6,63513.0,74.7608,75.006,74.7521,74.9622,63513.0
2022-09-30 10:00:00,85.62,85.72,85.44,85.51,47604.0,74.9798,75.0673,74.8221,74.8834,47604.0
2022-09-30 10:05:00,85.51,85.55,85.34,85.45,36216.0,74.8834,74.9185,74.7345,74.8309,36216.0
2022-09-30 10:10:00,85.45,85.47,85.24,85.33,28384.0,74.8309,74.8484,74.647,74.7258,28384.0
2022-09-30 10:15:00,85.32,85.36,85.13,85.27,36039.0,74.717,74.7521,74.5506,74.6732,36039.0
2022-09-30 10:20:00,85.28,85.36,85.21,85.25,27694.0,74.682,74.7521,74.6207,74.6557,27694.0
2022-09-30 10:25:00,85.27,85.32,85.11,85.17,21362.0,74.6732,74.717,74.5331,74.5857,21362.0
2022-09-30 10:30:00,85.19,85.39,85.18,85.34,23217.0,74.6032,74.7783,74.5944,74.7345,23217.0
2022-09-30 10:35:00,85.36,85.38,85.28,85.36,33525.0,74.7521,74.7696,74.682,74.7521,33525.0
2022-09-30 10:40:00,85.37,85.37,85.14,85.2,27786.0,74.7608,74.7608,74.5594,74.6119,27786.0
2022-09-30 10:45:00,85.19,85.3,85.15,85.15,36733.0,74.6032,74.6995,74.5682,74.5682,36733.0
2022-09-30 10:50:00,85.17,85.35,85.14,85.33,31102.0,74.5857,74.7433,74.5594,74.7258,31102.0
2022-09-30 10:55:00,85.35,85.39,85.01,85.06,30092.0,74.7433,74.7783,74.4456,74.4893,30092.0
2022-09-30 11:00:00,85.05,85.2,84.98,85.01,121425.0,74.4806,74.6119,74.4193,74.4456,121425.0
2022-09-30 11:05:00,85.01,85.19,84.91,85.18,41641.0,74.4456,74.6032,74.358,74.5944,41641.0
2022-09-30 11:10:00,85.16,85.17,85.07,85.08,45799.0,74.5769,74.5857,74.4981,74.5069,45799.0
2022-09-30 11:15:00,85.06,85.09,84.96,85.03,66534.0,74.4893,74.5156,74.4018,74.4631,66534.0
2022-09-30 11:20:00,85.03,85.17,85.03,85.09,56223.0,74.4631,74.5857,74.4631,74.5156,56223.0
2022-09-30 11:25:00,85.07,85.15,84.92,84.92,44519.0,74.4981,74.5682,74.3667,74.3667,44519.0
2022-09-30 11:30:00,84.93,85.08,84.82,85.06,87372.0,74.3755,74.5069,74.2792,74.4893,87372.0
2022-09-30 11:35:00,85.09,85.21,85.05,85.17,45694.0,74.5156,74.6207,74.4806,74.5857,45694.0
2022-09-30 11:40:00,85.16,85.16,84.89,84.9,41222.0,74.5769,74.5769,74.3405,74.3492,41222.0
2022-09-30 11:45:00,84.86,84.89,84.55,84.58,42009.0,74.3142,74.3405,74.0427,74.069,42009.0
2022-09-30 11:50:00,84.58,84.72,84.53,84.61,18900.0,74.069,74.1916,74.0252,74.0953,18900.0
2022-09-30 11:55:00,84.61,84.68,84.52,84.52,25931.0,74.0953,74.1566,74.0165,74.0165,25931.0
2022-09-30 12:00:00,84.53,84.59,84.45,84.45,45236.0,74.0252,74.0778,73.9552,73.9552,45236.0
2022-09-30 12:05:00,84.47,84.52,84.28,84.28,36217.0,73.9727,74.0165,73.8063,73.8063,36217.0
2022-09-30 12:10:00,84.27,84.5,84.26,84.49,21553.0,73.7975,73.9989,73.7888,73.9902,21553.0
2022-09-30 12:15:00,84.48,84.53,84.35,84.36,28833.0,73.9814,74.0252,73.8676,73.8763,28833.0
2022-09-30 12:20:00,84.35,84.48,84.2,84.45,26349.0,73.8676,73.9814,73.7362,73.9552,26349.0
2022-09-30 12:25:00,84.44,84.49,84.34,84.35,22408.0,73.9464,73.9902,73.8588,73.8676,22408.0
2022-09-30 12:30:00,84.35,84.39,84.27,84.33,45567.0,73.8676,73.9026,73.7975,73.8501,45567.0
2022-09-30 12:35:00,84.32,84.32,84.2,84.27,31342.0,73.8413,73.8413,73.7362,73.7975,31342.0
2022-09-30 12:40:00,84.29,84.31,84.13,84.21,26084.0,73.815,73.8325,73.6749,73.745,26084.0
2022-09-30 12:45:00,84.2,84.25,84.07,84.07,39819.0,73.7362,73.78,73.6224,73.6224,39819.0
2022-09-30 12:50:00,84.07,84.08,83.94,83.95,42213.0,73.6224,73.6311,73.5085,73.5173,42213.0
2022-09-30 12:55:00,83.96,84.16,83.94,84.13,42202.0,73.526,73.7012,73.5085,73.6749,42202.0
2022-09-30 13:00:00,84.11,84.13,83.83,83.83,39252.0,73.6574,73.6749,73.4122,73.4122,39252.0
2022-09-30 13:05:00,83.81,84.0,83.78,83.93,33456.0,73.3947,73.5611,73.3684,73.4998,33456.0
2022-09-30 13:10:00,83.93,84.05,83.83,83.83,47430.0,73.4998,73.6049,73.4122,73.4122,47430.0
2022-09-30 13:15:00,83.81,83.84,83.75,83.83,31223.0,73.3947,73.421,73.3421,73.4122,31223.0
2022-09-30 13:20:00,83.84,83.94,83.83,83.86,13667.0,73.421,73.5085,73.4122,73.4385,13667.0
2022-09-30 13:25:00,83.87,83.9,83.79,83.87,65787.0,73.4472,73.4735,73.3772,73.4472,65787.0
2022-09-30 13:30:00,83.87,83.99,83.87,83.87,45568.0,73.4472,73.5523,73.4472,73.4472,45568.0
2022-09-30 13:35:00,83.86,83.89,83.74,83.75,35290.0,73.4385,73.4647,73.3334,73.3421,35290.0
2022-09-30 13:40:00,83.74,83.81,83.66,83.66,30757.0,73.3334,73.3947,73.2633,73.2633,30757.0
2022-09-30 13:45:00,83.65,83.77,83.65,83.74,23390.0,73.2546,73.3597,73.2546,73.3334,23390.0
2022-09-30 13:50:00,83.74,83.86,83.69,83.75,41211.0,73.3334,73.4385,73.2896,73.3421,41211.0
2022-09-30 13:55:00,83.73,83.89,83.73,83.77,20942.0,73.3246,73.4647,73.3246,73.3597,20942.0
2022-09-30 14:00:00,83.76,83.76,83.62,83.63,33688.0,73.3509,73.3509,73.2283,73.2371,33688.0
2022-09-30 14:05:00,83.64,83.78,83.64,83.73,25777.0,73.2458,73.3684,73.2458,73.3246,25777.0
2022-09-30 14:10:00,83.73,83.82,83.72,83.76,38570.0,73.3246,73.4034,73.3159,73.3509,38570.0
2022-09-30 14:15:00,83.76,84.06,83.75,84.01,31008.0,73.3509,73.6136,73.3421,73.5698,31008.0
2022-09-30 14:20:00,83.99,84.07,83.8,83.81,31934.0,73.5523,73.6224,73.3859,73.3947,31934.0
2022-09-30 14:25:00,83.79,83.84,83.65,83.73,26446.0,73.3772,73.421,73.2546,73.3246,26446.0
2022-09-30 14:30:00,83.73,83.74,83.64,83.72,23885.0,73.3246,73.3334,73.2458,73.3159,23885.0
2022-09-30 14:35:00,83.71,83.72,83.56,83.63,43062.0,73.3071,73.3159,73.1758,73.2371,43062.0
2022-09-30 14:40:00,83.62,83.62,83.43,83.45,27545.0,73.2283,73.2283,73.0619,73.0794,27545.0
2022-09-30 14:45:00,83.44,83.44,83.18,83.34,26411.0,73.0707,73.0707,72.843,72.9831,26411.0
2022-09-30 14:50:00,83.32,83.45,83.3,83.35,26360.0,72.9656,73.0794,72.9481,72.9919,26360.0
2022-09-30 14:55:00,83.34,83.38,83.26,83.29,80573.0,72.9831,73.0181,72.913,72.9393,80573.0
2022-09-30 15:00:00,83.28,83.57,83.27,83.42,31531.0,72.9306,73.1845,72.9218,73.0532,31531.0
2022-09-30 15:05:00,83.4,83.41,83.26,83.28,31613.0,73.0356,73.0444,72.913,72.9306,31613.0
2022-09-30 15:10:00,83.29,83.42,83.15,83.15,28229.0,72.9393,73.0532,72.8167,72.8167,28229.0
2022-09-30 15:15:00,83.15,83.47,83.08,83.47,45840.0,72.8167,73.0969,72.7554,73.0969,45840.0
2022-09-30 15:20:00,83.47,83.51,83.23,83.38,56431.0,73.0969,73.132,72.8868,73.0181,56431.0
2022-09-30 15:25:00,83.38,83.48,83.29,83.48,65337.0,73.0181,73.1057,72.9393,73.1057,65337.0
2022-09-30 15:30:00,83.48,83.64,83.44,83.48,68095.0,73.1057,73.2458,73.0707,73.1057,68095.0
2022-09-30 15:35:00,83.47,83.61,83.37,83.52,67903.0,73.0969,73.2195,73.0094,73.1407,67903.0
2022-09-30 15:40:00,83.51,83.65,83.43,83.54,53119.0,73.132,73.2546,73.0619,73.1582,53119.0
2022-09-30 15:45:00,83.53,83.6,83.44,83.52,72932.0,73.1495,73.2108,73.0707,73.1407,72932.0
2022-09-30 15:50:00,83.49,83.52,83.31,83.39,180061.0,73.1145,73.1407,72.9568,73.0269,180061.0
2022-09-30 15:55:00,83.4,83.43,82.85,83.09,1080762.0,73.0356,73.0619,72.554,72.7642,1080762.0
2022-10-03 09:30:00,84.17,84.33,83.74,84.01,101303.0,73.7099,73.8501,73.3334,73.5698,101303.0
2022-10-03 09:35:00,83.98,84.4,83.92,84.27,35928.0,73.5436,73.9114,73.491,73.7975,35928.0
2022-10-03 09:40:00,84.27,84.31,83.9,84.04,33507.0,73.7975,73.8325,73.4735,73.5961,33507.0
2022-10-03 09:45:00,84.04,84.09,83.94,84.04,26932.0,73.5961,73.6399,73.5085,73.5961,26932.0
2022-10-03 09:50:00,84.05,84.13,83.89,83.97,24761.0,73.6049,73.6749,73.4647,73.5348,24761.0
2022-10-03 09:55:00,83.96,84.19,83.95,84.09,30586.0,73.526,73.7275,73.5173,73.6399,30586.0
2022-10-03 10:00:00,84.12,84.63,84.12,84.48,44616.0,73.6662,74.1128,73.6662,73.9814,44616.0
2022-10-03 10:05:00,84.48,84.93,84.42,84.91,35629.0,73.9814,74.3755,73.9289,74.358,35629.0
2022-10-03 10:10:00,84.91,85.09,84.86,84.97,43320.0,74.358,74.5156,74.3142,74.4105,43320.0
2022-10-03 10:15:00,84.99,85.33,84.99,85.3,46905.0,74.428,74.7258,74.428,74.6995,46905.0
2022-10-03 10:20:00,85.3,85.44,85.16,85.24,32032.0,74.6995,74.8221,74.5769,74.647,32032.0
2022-10-03 10:25:00,85.22,85.33,85.21,85.25,32734.0,74.6295,74.7258,74.6207,74.6557,32734.0
2022-10-03 10:30:00,85.26,85.36,85.16,85.35,33556.0,74.6645,74.7521,74.5769,74.7433,33556.0
2022-10-03 10:35:00,85.37,85.38,85.11,85.12,22535.0,74.7608,74.7696,74.5331,74.5419,22535.0
2022-10-03 10:40:00,85.11,85.11,84.84,84.91,33428.0,74.5331,74.5331,74.2967,74.358,33428.0
2022-10-03 10:45:00,84.94,85.09,84.91,85.06,27996.0,74.3843,74.5156,74.358,74.4893,27996.0
2022-10-03 10:50:00,85.04,85.06,84.92,85.01,39776.0,74.4718,74.4893,74.3667,74.4456,39776.0
2022-10-03 10:55:00,84.98,85.08,84.98,85.01,22671.0,74.4193,74.5069,74.4193,74.4456,22671.0
2022-10-03 11:00:00,84.97,85.08,84.92,85.03,13585.0,74.4105,74.5069,74.3667,74.4631,13585.0
2022-10-03 11:05:00,85.02,85.2,84.99,85.2,28417.0,74.4543,74.6119,74.428,74.6119,28417.0
2022-10-03 11:10:00,85.22,85.28,85.11,85.13,38732.0,74.6295,74.682,74.5331,74.5506,38732.0
2022-10-03 11:15:00,85.11,85.14,85.03,85.03,19615.0,74.5331,74.5594,74.4631,74.4631,19615.0
2022-10-03 11:20:00,85.02,85.11,84.94,85.08,38734.0,74.4543,74.5331,74.3843,74.5069,38734.0
2022-10-03 11:25:00,85.07,85.07,84.91,84.95,32021.0,74.4981,74.4981,74.358,74.393,32021.0
2022-10-03 11:30:00,84.93,84.95,84.82,84.83,28230.0,74.3755,74.393,74.2792,74.2879,28230.0
2022-10-03 11:35:00,84.81,84.82,84.58,84.61,60250.0,74.2704,74.2792,74.069,74.0953,60250.0
2022-10-03 11:40:00,84.63,84.64,84.47,84.52,38761.0,74.1128,74.1215,73.9727,74.0165,38761.0
2022-10-03 11:45:00,84.5,84.62,84.5,84.62,31581.0,73.9989,74.104,73.9989,74.104,31581.0
2022-10-03 11:50:00,84.63,84.76,84.63,84.73,16432.0,74.1128,74.2266,74.1128,74.2004,16432.0
2022-10-03 11:55:00,84.73,84.74,84.66,84.71,19672.0,74.2004,74.2091,74.1391,74.1828,19672.0
2022-10-03 12:00:00,84.7,84.87,84.7,84.84,17787.0,74.1741,74.323,74.1741,74.2967,17787.0
2022-10-03 12:05:00,84.85,84.97,84.83,84.91,30774.0,74.3054,74.4105,74.2879,74.358,30774.0
2022-10-03 12:10:00,84.9,84.93,84.79,84.84,42134.0,74.3492,74.3755,74.2529,74.2967,42134.0
2022-10-03 12:15:00,84.84,84.84,84.73,84.81,24411.0,74.2967,74.2967,74.2004,74.2704,24411.0
2022-10-03 12:20:00,84.84,84.89,84.79,84.89,23170.0,74.2967,74.3405,74.2529,74.3405,23170.0
2022-10-03 12:25:00,84.89,84.93,84.61,84.63,44406.0,74.3405,74.3755,74.0953,74.1128,44406.0
2022-10-03 12:30:00,84.61,84.65,84.58,84.63,17703.0,74.0953,74.1303,74.069,74.1128,17703.0
2022-10-03 12:35:00,84.63,84.81,84.56,84.81,14542.0,74.1128,74.2704,74.0515,74.2704,14542.0
2022-10-03 12:40:00,84.82,84.87,84.77,84.77,21903.0,74.2792,74.323,74.2354,74.2354,21903.0
2022-10-03 12:45:00,84.78,84.85,84.74,84.82,26167.0,74.2441,74.3054,74.2091,74.2792,26167.0
2022-10-03 12:50:00,84.83,84.96,84.82,84.87,17988.0,74.2879,74.4018,74.2792,74.323,17988.0
2022-10-03 12:55:00,84.87,84.93,84.83,84.91,11218.0,74.323,74.3755,74.2879,74.358,11218.0
2022-10-03 13:00:00,84.91,84.98,84.85,84.91,18672.0,74.358,74.4193,74.3054,74.358,18672.0
2022-10-03 13:05:00,84.91,84.97,84.81,84.97,20847.0,74.358,74.4105,74.2704,74.4105,20847.0
2022-10-03 13:10:00,84.97,84.98,84.9,84.97,25365.0,74.4105,74.4193,74.3492,74.4105,25365.0
2022-10-03 13:15:00,84.96,85.0,84.93,84.97,30459.0,74.4018,74.4368,74.3755,74.4105,30459.0
2022-10-03 13:20:00,84.98,85.1,84.97,85.04,22019.0,74.4193,74.5244,74.4105,74.4718,22019.0
2022-10-03 13:25:00,85.04,85.04,84.87,84.88,19947.0,74.4718,74.4718,74.323,74.3317,19947.0
2022-10-03 13:30:00,84.89,84.96,84.86,84.93,26129.0,74.3405,74.4018,74.3142,74.3755,26129.0
2022-10-03 13:35:00,84.92,84.95,84.86,84.9,17173.0,74.3667,74.393,74.3142,74.3492,17173.0
2022-10-03 13:40:00,84.91,84.94,84.86,84.87,18730.0,74.358,74.3843,74.3142,74.323,18730.0
2022-10-03 13:45:00,84.87,84.95,84.87,84.94,16009.0,74.323,74.393,74.323,74.3843,16009.0
2022-10-03 13:50:00,84.94,84.94,84.88,84.9,17102.0,74.3843,74.3843,74.3317,74.3492,17102.0
2022-10-03 13:55:00,84.9,84.94,84.89,84.92,16134.0,74.3492,74.3843,74.3405,74.3667,16134.0
2022-10-03 14:00:00,84.93,85.0,84.92,84.97,26170.0,74.3755,74.4368,74.3667,74.4105,26170.0
2022-10-03 14:05:00,84.98,85.12,84.94,84.97,24273.0,74.4193,74.5419,74.3843,74.4105,24273.0
2022-10-03 14:10:00,84.99,85.01,84.95,85.0,17100.0,74.428,74.4456,74.393,74.4368,17100.0
2022-10-03 14:15:00,85.0,85.01,84.91,85.0,26295.0,74.4368,74.4456,74.358,74.4368,26295.0
2022-10-03 14:20:00,85.0,85.09,84.98,85.05,34728.0,74.4368,74.5156,74.4193,74.4806,34728.0
2022-10-03 14:25:00,85.03,85.07,84.94,85.0,29564.0,74.4631,74.4981,74.3843,74.4368,29564.0
2022-10-03 14:30:00,85.01,85.04,84.96,85.0,22462.0,74.4456,74.4718,74.4018,74.4368,22462.0
2022-10-03 14:35:00,84.99,85.02,84.96,84.98,36167.0,74.428,74.4543,74.4018,74.4193,36167.0
2022-10-03 14:40:00,84.98,85.01,84.96,85.0,24767.0,74.4193,74.4456,74.4018,74.4368,24767.0
2022-10-03 14:45:00,84.99,85.01,84.92,84.95,37685.0,74.428,74.4456,74.3667,74.393,37685.0
2022-10-03 14:50:00,84.96,85.0,84.94,84.98,30663.0,74.4018,74.4368,74.3843,74.4193,30663.0
2022-10-03 14:55:00,84.98,85.13,84.97,85.04,45640.0,74.4193,74.5506,74.4105,74.4718,45640.0
2022-10-03 15:00:00,85.02,85.06,84.84,84.92,32146.0,74.4543,74.4893,74.2967,74.3667,32146.0
2022-10-03 15:05:00,84.92,85.07,84.91,85.03,25580.0,74.3667,74.4981,74.358,74.4631,25580.0
2022-10-03 15:10:00,85.04,85.08,84.97,84.98,26321.0,74.4718,74.5069,74.4105,74.4193,26321.0
2022-10-03 15:15:00,84.97,85.0,84.85,84.98,27384.0,74.4105,74.4368,74.3054,74.4193,27384.0
2022-10-03 15:20:00,84.98,85.0,84.93,85.0,38381.0,74.4193,74.4368,74.3755,74.4368,38381.0
2022-10-03 15:25:00,85.0,85.09,84.95,85.03,46542.0,74.4368,74.5156,74.393,74.4631,46542.0
2022-10-03 15:30:00,85.02,85.12,84.98,85.05,31233.0,74.4543,74.5419,74.4193,74.4806,31233.0
2022-10-03 15:35:00,85.05,85.13,85.02,85.11,41782.0,74.4806,74.5506,74.4543,74.5331,41782.0
2022-10-03 15:40:00,85.1,85.22,85.03,85.04,51318.0,74.5244,74.6295,74.4631,74.4718,51318.0
2022-10-03 15:45:00,85.03,85.15,84.97,85.04,56723.0,74.4631,74.5682,74.4105,74.4718,56723.0
2022-10-03 15:50:00,85.04,85.12,84.95,85.11,132831.0,74.4718,74.5419,74.393,74.5331,132831.0
2022-10-03 15:55:00,85.11,85.12,84.94,85.02,288270.0,74.5331,74.5419,74.3843,74.4543,288270.0
2022-10-04 09:30:00,85.38,85.84,85.06,85.56,133457.0,74.7696,75.1724,74.4893,74.9272,133457.0
2022-10-04 09:35:00,85.56,85.76,85.47,85.68,68407.0,74.9272,75.1024,74.8484,75.0323,68407.0
2022-10-04 09:40:00,85.68,86.18,85.68,86.17,106265.0,75.0323,75.4702,75.0323,75.4614,106265.0
2022-10-04 09:45:00,86.17,86.38,85.97,86.13,93967.0,75.4614,75.6453,75.2863,75.4264,93967.0
2022-10-04 09:50:00,86.14,86.22,86.0,86.15,37027.0,75.4351,75.5052,75.3125,75.4439,37027.0
2022-10-04 09:55:00,86.12,86.25,86.02,86.25,40294.0,75.4176,75.5315,75.33,75.5315,40294.0
2022-10-04 10:00:00,86.25,86.36,86.17,86.29,83980.0,75.5315,75.6278,75.4614,75.5665,83980.0
2022-10-04 10:05:00,86.28,86.29,85.96,86.16,60239.0,75.5577,75.5665,75.2775,75.4526,60239.0
2022-10-04 10:10:00,86.15,86.24,86.11,86.19,30366.0,75.4439,75.5227,75.4089,75.4789,30366.0
2022-10-04 10:15:00,86.19,86.2,86.05,86.14,29451.0,75.4789,75.4877,75.3563,75.4351,29451.0
2022-10-04 10:20:00,86.12,86.14,85.98,86.08,37328.0,75.4176,75.4351,75.295,75.3826,37328.0
2022-10-04 10:25:00,86.07,86.17,85.99,86.04,26259.0,75.3738,75.4614,75.3038,75.3476,26259.0
2022-10-04 10:30:00,86.07,86.2,86.07,86.14,25290.0,75.3738,75.4877,75.3738,75.4351,25290.0
2022-10-04 10:35:00,86.15,86.17,86.03,86.04,24792.0,75.4439,75.4614,75.3388,75.3476,24792.0
2022-10-04 10:40:00,86.02,86.05,85.87,85.88,37283.0,75.33,75.3563,75.1987,75.2074,37283.0
2022-10-04 10:45:00,85.88,86.04,85.81,85.94,53292.0,75.2074,75.3476,75.1461,75.26,53292.0
2022-10-04 10:50:00,85.93,85.93,85.7,85.86,54238.0,75.2512,75.2512,75.0498,75.1899,54238.0
2022-10-04 10:55:00,85.88,86.12,85.88,85.99,25485.0,75.2074,75.4176,75.2074,75.3038,25485.0
2022-10-04 11:00:00,86.0,86.11,85.97,86.06,36826.0,75.3125,75.4089,75.2863,75.3651,36826.0
2022-10-04 11:05:00,86.06,86.07,85.95,85.95,24259.0,75.3651,75.3738,75.2687,75.2687,24259.0
2022-10-04 11:10:00,85.94,85.95,85.81,85.89,37675.0,75.26,75.2687,75.1461,75.2162,37675.0
2022-10-04 11:15:00,85.89,85.91,85.69,85.73,49862.0,75.2162,75.2337,75.0411,75.0761,49862.0
2022-10-04 11:20:00,85.72,85.87,85.69,85.85,68972.0,75.0673,75.1987,75.0411,75.1812,68972.0
2022-10-04 11:25:00,85.85,85.93,85.82,85.9,27410.0,75.1812,75.2512,75.1549,75.225,27410.0
2022-10-04 11:30:00,85.92,86.12,85.92,86.05,79866.0,75.2425,75.4176,75.2425,75.3563,79866.0
2022-10-04 11:35:00,86.04,86.15,86.02,86.15,17717.0,75.3476,75.4439,75.33,75.4439,17717.0
2022-10-04 11:40:00,86.16,86.17,86.06,86.16,27459.0,75.4526,75.4614,75.3651,75.4526,27459.0
2022-10-04 11:45:00,86.17,86.2,86.01,86.03,18548.0,75.4614,75.4877,75.3213,75.3388,18548.0
2022-10-04 11:50:00,86.04,86.15,86.04,86.11,13952.0,75.3476,75.4439,75.3476,75.4089,13952.0
2022-10-04 11:55:00,86.11,86.13,86.01,86.06,15860.0,75.4089,75.4264,75.3213,75.3651,15860.0
2022-10-04 12:00:00,86.07,86.12,86.03,86.08,19662.0,75.3738,75.4176,75.3388,75.3826,19662.0
2022-10-04 12:05:00,86.09,86.16,86.0,86.06,37767.0,75.3913,75.4526,75.3125,75.3651,37767.0
2022-10-04 12:10:00,86.07,87.5,86.06,86.25,251734.0,75.3738,76.6261,75.3651,75.5315,251734.0
2022-10-04 12:15:00,86.27,86.44,86.25,86.38,17326.0,75.549,75.6978,75.5315,75.6453,17326.0
2022-10-04 12:20:00,86.37,86.45,86.34,86.43,22560.0,75.6365,75.7066,75.6103,75.6891,22560.0
2022-10-04 12:25:00,86.43,86.7,86.42,86.69,35215.0,75.6891,75.9255,75.6803,75.9168,35215.0
2022-10-04 12:30:00,86.68,86.89,86.65,86.89,57526.0,75.908,76.0919,75.8818,76.0919,57526.0
2022-10-04 12:35:00,86.88,86.98,86.77,86.9,49823.0,76.0832,76.1707,75.9868,76.1007,49823.0
2022-10-04 12:40:00,86.91,86.99,86.85,86.91,33069.0,76.1094,76.1795,76.0569,76.1094,33069.0
2022-10-04 12:45:00,86.91,86.98,86.69,86.69,45702.0,76.1094,76.1707,75.9168,75.9168,45702.0
2022-10-04 12:50:00,86.69,86.73,86.61,86.67,28201.0,75.9168,75.9518,75.8467,75.8993,28201.0
2022-10-04 12:55:00,86.67,86.78,86.55,86.78,27388.0,75.8993,75.9956,75.7942,75.9956,27388.0
2022-10-04 13:00:00,86.78,86.91,86.73,86.87,41995.0,75.9956,76.1094,75.9518,76.0744,41995.0
2022-10-04 13:05:00,86.87,86.93,86.83,86.91,44093.0,76.0744,76.127,76.0394,76.1094,44093.0
2022-10-04 13:10:00,86.91,87.02,86.9,86.99,27551.0,76.1094,76.2058,76.1007,76.1795,27551.0
2022-10-04 13:15:00,87.0,87.03,86.89,86.89,21569.0,76.1883,76.2145,76.0919,76.0919,21569.0
2022-10-04 13:20:00,86.85,86.89,86.64,86.84,65502.0,76.0569,76.0919,75.873,76.0481,65502.0
2022-10-04 13:25:00,86.84,87.04,86.83,87.01,18711.0,76.0481,76.2233,76.0394,76.197,18711.0
2022-10-04 13:30:00,87.0,87.08,86.96,87.0,29855.0,76.1883,76.2583,76.1532,76.1883,29855.0
2022-10-04 13:35:00,87.0,87.04,86.85,86.91,34173.0,76.1883,76.2233,76.0569,76.1094,34173.0
2022-10-04 13:40:00,86.9,86.96,86.85,86.89,22017.0,76.1007,76.1532,76.0569,76.0919,22017.0
2022-10-04 13:45:00,86.89,87.03,86.86,87.0,27672.0,76.0919,76.2145,76.0657,76.1883,27672.0
2022-10-04 13:50:00,87.02,87.03,86.87,87.03,20556.0,76.2058,76.2145,76.0744,76.2145,20556.0
2022-10-04 13:55:00,87.03,87.07,86.96,86.97,22787.0,76.2145,76.2496,76.1532,76.162,22787.0
2022-10-04 14:00:00,86.97,87.12,86.95,87.1,42560.0,76.162,76.2933,76.1445,76.2758,42560.0
2022-10-04 14:05:00,87.11,87.14,86.95,86.96,14955.0,76.2846,76.3109,76.1445,76.1532,14955.0
2022-10-04 14:10:00,86.97,86.97,86.81,86.81,56239.0,76.162,76.162,76.0219,76.0219,56239.0
2022-10-04 14:15:00,86.81,86.95,86.79,86.84,30180.0,76.0219,76.1445,76.0044,76.0481,30180.0
2022-10-04 14:20:00,86.84,86.94,86.8,86.93,24106.0,76.0481,76.1357,76.0131,76.127,24106.0
2022-10-04 14:25:00,86.93,86.93,86.74,86.75,22473.0,76.127,76.127,75.9606,75.9693,22473.0
2022-10-04 14:30:00,86.75,86.89,86.7,86.8,27967.0,75.9693,76.0919,75.9255,76.0131,27967.0
2022-10-04 14:35:00,86.78,86.79,86.7,86.79,24318.0,75.9956,76.0044,75.9255,76.0044,24318.0
2022-10-04 14:40:00,86.8,86.82,86.63,86.64,35164.0,76.0131,76.0306,75.8642,75.873,35164.0
2022-10-04 14:45:00,86.64,86.93,86.62,86.92,48283.0,75.873,76.127,75.8555,76.1182,48283.0
2022-10-04 14:50:00,86.93,86.95,86.78,86.81,26825.0,76.127,76.1445,75.9956,76.0219,26825.0
2022-10-04 14:55:00,86.82,86.88,86.79,86.84,23796.0,76.0306,76.0832,76.0044,76.0481,23796.0
2022-10-04 15:00:00,86.84,86.85,86.67,86.72,25171.0,76.0481,76.0569,75.8993,75.9431,25171.0
2022-10-04 15:05:00,86.72,86.75,86.67,86.69,22812.0,75.9431,75.9693,75.8993,75.9168,22812.0
2022-10-04 15:10:00,86.68,86.68,86.53,86.58,22775.0,75.908,75.908,75.7767,75.8204,22775.0
2022-10-04 15:15:00,86.55,86.64,86.48,86.61,26690.0,75.7942,75.873,75.7329,75.8467,26690.0
2022-10-04 15:20:00,86.62,86.69,86.55,86.68,38064.0,75.8555,75.9168,75.7942,75.908,38064.0
2022-10-04 15:25:00,86.68,86.72,86.61,86.72,37703.0,75.908,75.9431,75.8467,75.9431,37703.0
2022-10-04 15:30:00,86.72,86.72,86.6,86.62,29213.0,75.9431,75.9431,75.838,75.8555,29213.0
2022-10-04 15:35:00,86.62,86.78,86.6,86.78,41449.0,75.8555,75.9956,75.838,75.9956,41449.0
2022-10-04 15:40:00,86.78,86.83,86.68,86.83,51226.0,75.9956,76.0394,75.908,76.0394,51226.0
2022-10-04 15:45:00,86.82,86.96,86.75,86.94,63689.0,76.0306,76.1532,75.9693,76.1357,63689.0
2022-10-04 15:50:00,86.94,87.06,86.9,87.06,96057.0,76.1357,76.2408,76.1007,76.2408,96057.0
2022-10-04 15:55:00,87.05,87.06,86.86,87.05,253363.0,76.232,76.2408,76.0657,76.232,253363.0
2022-10-05 09:30:00,86.35,86.44,86.2,86.43,63567.0,75.619,75.6978,75.4877,75.6891,63567.0
2022-10-05 09:35:00,86.44,86.57,86.31,86.45,66840.0,75.6978,75.8117,75.584,75.7066,66840.0
2022-10-05 09:40:00,86.45,86.65,86.36,86.65,27522.0,75.7066,75.8818,75.6278,75.8818,27522.0
2022-10-05 09:45:00,86.62,86.77,86.51,86.75,36317.0,75.8555,75.9868,75.7591,75.9693,36317.0
2022-10-05 09:50:00,86.77,86.78,86.54,86.54,35638.0,75.9868,75.9956,75.7854,75.7854,35638.0
2022-10-05 09:55:00,86.54,86.67,86.47,86.56,19491.0,75.7854,75.8993,75.7241,75.8029,19491.0
2022-10-05 10:00:00,86.56,86.56,86.28,86.45,33699.0,75.8029,75.8029,75.5577,75.7066,33699.0
2022-10-05 10:05:00,86.47,86.58,86.31,86.37,23509.0,75.7241,75.8204,75.584,75.6365,23509.0
2022-10-05 10:10:00,86.35,86.38,86.27,86.31,17449.0,75.619,75.6453,75.549,75.584,17449.0
2022-10-05 10:15:00,86.31,86.36,86.22,86.32,43165.0,75.584,75.6278,75.5052,75.5928,43165.0
2022-10-05 10:20:00,86.33,86.53,86.31,86.51,29884.0,75.6015,75.7767,75.584,75.7591,29884.0
2022-10-05 10:25:00,86.51,86.58,86.37,86.54,22997.0,75.7591,75.8204,75.6365,75.7854,22997.0
2022-10-05 10:30:00,86.51,86.59,86.42,86.47,74888.0,75.7591,75.8292,75.6803,75.7241,74888.0
2022-10-05 10:35:00,86.5,86.67,86.46,86.67,38156.0,75.7504,75.8993,75.7154,75.8993,38156.0
2022-10-05 10:40:00,86.67,86.85,86.66,86.81,16391.0,75.8993,76.0569,75.8905,76.0219,16391.0
2022-10-05 10:45:00,86.85,86.91,86.66,86.7,30754.0,76.0569,76.1094,75.8905,75.9255,30754.0
2022-10-05 10:50:00,86.69,86.7,86.51,86.57,19329.0,75.9168,75.9255,75.7591,75.8117,19329.0
2022-10-05 10:55:00,86.56,86.58,86.4,86.55,22205.0,75.8029,75.8204,75.6628,75.7942,22205.0
2022-10-05 11:00:00,86.54,86.76,86.52,86.75,13405.0,75.7854,75.9781,75.7679,75.9693,13405.0
2022-10-05 11:05:00,86.76,86.8,86.63,86.79,17231.0,75.9781,76.0131,75.8642,76.0044,17231.0
2022-10-05 11:10:00,86.79,86.93,86.75,86.93,11765.0,76.0044,76.127,75.9693,76.127,11765.0
2022-10-05 11:15:00,86.93,87.05,86.88,87.04,33713.0,76.127,76.232,76.0832,76.2233,33713.0
2022-10-05 11:20:00,87.02,87.02,86.84,86.95,17143.0,76.2058,76.2058,76.0481,76.1445,17143.0
2022-10-05 11:25:00,86.95,87.02,86.84,86.89,16750.0,76.1445,76.2058,76.0481,76.0919,16750.0
2022-10-05 11:30:00,86.89,86.9,86.76,86.79,16610.0,76.0919,76.1007,75.9781,76.0044,16610.0
2022-10-05 11:35:00,86.79,87.04,86.78,87.04,22999.0,76.0044,76.2233,75.9956,76.2233,22999.0
2022-10-05 11:40:00,87.04,87.05,86.93,87.0,24349.0,76.2233,76.232,76.127,76.1883,24349.0
2022-10-05 11:45:00,86.99,87.04,86.88,86.89,12955.0,76.1795,76.2233,76.0832,76.0919,12955.0
2022-10-05 11:50:00,86.91,87.03,86.9,86.97,11644.0,76.1094,76.2145,76.1007,76.162,11644.0
2022-10-05 11:55:00,86.95,86.98,86.78,86.82,12962.0,76.1445,76.1707,75.9956,76.0306,12962.0
2022-10-05 12:00:00,86.82,86.84,86.65,86.73,16931.0,76.0306,76.0481,75.8818,75.9518,16931.0
2022-10-05 12:05:00,86.74,86.91,86.74,86.89,11557.0,75.9606,76.1094,75.9606,76.0919,11557.0
2022-10-05 12:10:00,86.89,86.96,86.82,86.83,20374.0,76.0919,76.1532,76.0306,76.0394,20374.0
2022-10-05 12:15:00,86.85,87.02,86.85,86.95,12442.0,76.0569,76.2058,76.0569,76.1445,12442.0
2022-10-05 12:20:00,86.95,87.0,86.9,87.0,12821.0,76.1445,76.1883,76.1007,76.1883,12821.0
2022-10-05 12:25:00,87.01,87.01,86.93,86.96,10392.0,76.197,76.197,76.127,76.1532,10392.0
2022-10-05 12:30:00,86.95,86.97,86.9,86.94,14580.0,76.1445,76.162,76.1007,76.1357,14580.0
2022-10-05 12:35:00,86.93,86.95,86.88,86.89,11368.0,76.127,76.1445,76.0832,76.0919,11368.0
2022-10-05 12:40:00,86.9,86.9,86.81,86.81,18391.0,76.1007,76.1007,76.0219,76.0219,18391.0
2022-10-05 12:45:00,86.82,86.96,86.82,86.94,22366.0,76.0306,76.1532,76.0306,76.1357,22366.0
2022-10-05 12:50:00,86.94,86.97,86.8,86.86,14926.0,76.1357,76.162,76.0131,76.0657,14926.0
2022-10-05 12:55:00,86.86,86.86,86.67,86.69,25247.0,76.0657,76.0657,75.8993,75.9168,25247.0
2022-10-05 13:00:00,86.69,86.81,86.67,86.81,11184.0,75.9168,76.0219,75.8993,76.0219,11184.0
2022-10-05 13:05:00,86.83,87.02,86.83,87.02,10946.0,76.0394,76.2058,76.0394,76.2058,10946.0
2022-10-05 13:10:00,87.03,87.04,86.97,87.03,29513.0,76.2145,76.2233,76.162,76.2145,29513.0
2022-10-05 13:15:00,87.03,87.2,87.01,87.2,46226.0,76.2145,76.3634,76.197,76.3634,46226.0
2022-10-05 13:20:00,87.2,87.25,87.17,87.17,23008.0,76.3634,76.4072,76.3371,76.3371,23008.0
2022-10-05 13:25:00,87.17,87.22,87.14,87.18,6914.0,76.3371,76.3809,76.3109,76.3459,6914.0
2022-10-05 13:30:00,87.19,87.19,87.03,87.04,22400.0,76.3546,76.3546,76.2145,76.2233,22400.0
2022-10-05 13:35:00,87.06,87.07,87.01,87.05,8708.0,76.2408,76.2496,76.197,76.232,8708.0
2022-10-05 13:40:00,87.05,87.06,86.98,87.04,37411.0,76.232,76.2408,76.1707,76.2233,37411.0
2022-10-05 13:45:00,87.04,87.19,87.02,87.14,20901.0,76.2233,76.3546,76.2058,76.3109,20901.0
2022-10-05 13:50:00,87.16,87.19,87.08,87.08,9241.0,76.3284,76.3546,76.2583,76.2583,9241.0
2022-10-05 13:55:00,87.07,87.11,86.99,87.0,12226.0,76.2496,76.2846,76.1795,76.1883,12226.0
2022-10-05 14:00:00,87.0,87.14,86.99,87.11,9225.0,76.1883,76.3109,76.1795,76.2846,9225.0
2022-10-05 14:05:00,87.12,87.14,87.07,87.13,29955.0,76.2933,76.3109,76.2496,76.3021,29955.0
2022-10-05 14:10:00,87.13,87.26,87.12,87.18,13289.0,76.3021,76.4159,76.2933,76.3459,13289.0
2022-10-05 14:15:00,87.17,87.24,87.16,87.23,14630.0,76.3371,76.3984,76.3284,76.3897,14630.0
2022-10-05 14:20:00,87.22,87.23,87.17,87.23,15432.0,76.3809,76.3897,76.3371,76.3897,15432.0
2022-10-05 14:25:00,87.21,87.23,87.16,87.2,20035.0,76.3722,76.3897,76.3284,76.3634,20035.0
2022-10-05 14:30:00,87.2,87.28,87.19,87.28,32607.0,76.3634,76.4335,76.3546,76.4335,32607.0
2022-10-05 14:35:00,87.29,87.39,87.27,87.28,22134.0,76.4422,76.5298,76.4247,76.4335,22134.0
2022-10-05 14:40:00,87.26,87.26,87.18,87.24,10082.0,76.4159,76.4159,76.3459,76.3984,10082.0
2022-10-05 14:45:00,87.23,87.31,87.17,87.17,19628.0,76.3897,76.4597,76.3371,76.3371,19628.0
2022-10-05 14:50:00,87.18,87.25,87.14,87.19,14303.0,76.3459,76.4072,76.3109,76.3546,14303.0
2022-10-05 14:55:00,87.17,87.23,87.14,87.18,15441.0,76.3371,76.3897,76.3109,76.3459,15441.0
2022-10-05 15:00:00,87.17,87.28,87.17,87.21,18094.0,76.3371,76.4335,76.3371,76.3722,18094.0
2022-10-05 15:05:00,87.21,87.23,87.09,87.11,17260.0,76.3722,76.3897,76.2671,76.2846,17260.0
2022-10-05 15:10:00,87.08,87.16,87.02,87.15,59730.0,76.2583,76.3284,76.2058,76.3196,59730.0
2022-10-05 15:15:00,87.16,87.2,87.11,87.18,46332.0,76.3284,76.3634,76.2846,76.3459,46332.0
2022-10-05 15:20:00,87.18,87.37,87.16,87.37,54270.0,76.3459,76.5123,76.3284,76.5123,54270.0
2022-10-05 15:25:00,87.38,87.44,87.34,87.38,20491.0,76.521,76.5736,76.486,76.521,20491.0
2022-10-05 15:30:00,87.38,87.46,87.32,87.33,23990.0,76.521,76.5911,76.4685,76.4772,23990.0
2022-10-05 15:35:00,87.34,87.37,87.2,87.21,42527.0,76.486,76.5123,76.3634,76.3722,42527.0
2022-10-05 15:40:00,87.19,87.21,87.09,87.11,29811.0,76.3546,76.3722,76.2671,76.2846,29811.0
2022-10-05 15:45:00,87.11,87.12,86.97,87.05,41496.0,76.2846,76.2933,76.162,76.232,41496.0
2022-10-05 15:50:00,87.04,87.05,86.83,86.9,95102.0,76.2233,76.232,76.0394,76.1007,95102.0
2022-10-05 15:55:00,86.89,87.04,86.89,87.0,315581.0,76.0919,76.2233,76.0919,76.1883,315581.0
2022-10-06 09:30:00,86.53,86.73,86.25,86.62,85289.0,75.7767,75.9518,75.5315,75.8555,85289.0
2022-10-06 09:35:00,86.6,86.64,86.3,86.57,21072.0,75.838,75.873,75.5752,75.8117,21072.0
2022-10-06 09:40:00,86.57,86.85,86.5,86.59,24564.0,75.8117,76.0569,75.7504,75.8292,24564.0
2022-10-06 09:45:00,86.57,86.8,86.55,86.68,38343.0,75.8117,76.0131,75.7942,75.908,38343.0
2022-10-06 09:50:00,86.64,86.64,86.27,86.43,42671.0,75.873,75.873,75.549,75.6891,42671.0
2022-10-06 09:55:00,86.44,86.45,86.27,86.32,44652.0,75.6978,75.7066,75.549,75.5928,44652.0
2022-10-06 10:00:00,86.3,86.3,86.07,86.24,40822.0,75.5752,75.5752,75.3738,75.5227,40822.0
2022-10-06 10:05:00,86.22,86.39,86.19,86.37,43716.0,75.5052,75.6541,75.4789,75.6365,43716.0
2022-10-06 10:10:00,86.36,86.42,86.15,86.19,68048.0,75.6278,75.6803,75.4439,75.4789,68048.0
2022-10-06 10:15:00,86.17,86.27,85.91,85.95,26496.0,75.4614,75.549,75.2337,75.2687,26496.0
2022-10-06 10:20:00,85.95,86.27,85.86,86.18,12355.0,75.2687,75.549,75.1899,75.4702,12355.0
2022-10-06 10:25:00,86.18,86.28,86.15,86.19,27223.0,75.4702,75.5577,75.4439,75.4789,27223.0
2022-10-06 10:30:00,86.22,86.23,85.9,85.94,32619.0,75.5052,75.5139,75.225,75.26,32619.0
2022-10-06 10:35:00,85.94,86.09,85.91,86.05,19107.0,75.26,75.3913,75.2337,75.3563,19107.0
2022-10-06 10:40:00,86.07,86.18,86.04,86.05,11607.0,75.3738,75.4702,75.3476,75.3563,11607.0
2022-10-06 10:45:00,86.06,86.14,85.98,86.05,26407.0,75.3651,75.4351,75.295,75.3563,26407.0
2022-10-06 10:50:00,86.06,86.17,86.03,86.11,20435.0,75.3651,75.4614,75.3388,75.4089,20435.0
2022-10-06 10:55:00,86.12,86.29,86.06,86.29,19657.0,75.4176,75.5665,75.3651,75.5665,19657.0
2022-10-06 11:00:00,86.3,86.32,86.13,86.21,32926.0,75.5752,75.5928,75.4264,75.4964,32926.0
2022-10-06 11:05:00,86.21,86.34,86.21,86.29,20976.0,75.4964,75.6103,75.4964,75.5665,20976.0
2022-10-06 11:10:00,86.28,86.28,86.08,86.19,25082.0,75.5577,75.5577,75.3826,75.4789,25082.0
2022-10-06 11:15:00,86.18,86.32,86.11,86.29,23201.0,75.4702,75.5928,75.4089,75.5665,23201.0
2022-10-06 11:20:00,86.26,86.3,86.15,86.27,22499.0,75.5402,75.5752,75.4439,75.549,22499.0
2022-10-06 11:25:00,86.26,86.27,86.18,86.23,17829.0,75.5402,75.549,75.4702,75.5139,17829.0
2022-10-06 11:30:00,86.2,86.21,86.03,86.05,39278.0,75.4877,75.4964,75.3388,75.3563,39278.0
2022-10-06 11:35:00,86.06,86.07,85.89,85.91,46004.0,75.3651,75.3738,75.2162,75.2337,46004.0
2022-10-06 11:40:00,85.9,85.91,85.77,85.79,31935.0,75.225,75.2337,75.1111,75.1286,31935.0
2022-10-06 11:45:00,85.77,85.78,85.65,85.71,15101.0,75.1111,75.1199,75.006,75.0586,15101.0
2022-10-06 11:50:00,85.7,85.75,85.54,85.58,22451.0,75.0498,75.0936,74.9097,74.9447,22451.0
2022-10-06 11:55:00,85.55,85.62,85.22,85.25,61909.0,74.9185,74.9798,74.6295,74.6557,61909.0
2022-10-06 12:00:00,85.24,85.24,85.03,85.05,40042.0,74.647,74.647,74.4631,74.4806,40042.0
2022-10-06 12:05:00,85.05,85.17,85.04,85.12,29374.0,74.4806,74.5857,74.4718,74.5419,29374.0
2022-10-06 12:10:00,85.13,85.16,85.09,85.14,24976.0,74.5506,74.5769,74.5156,74.5594,24976.0
2022-10-06 12:15:00,85.14,85.18,85.05,85.1,22923.0,74.5594,74.5944,74.4806,74.5244,22923.0
2022-10-06 12:20:00,85.11,85.25,85.11,85.17,37877.0,74.5331,74.6557,74.5331,74.5857,37877.0
2022-10-06 12:25:00,85.19,85.41,85.18,85.4,31186.0,74.6032,74.7958,74.5944,74.7871,31186.0
2022-10-06 12:30:00,85.41,85.43,85.31,85.33,25738.0,74.7958,74.8134,74.7083,74.7258,25738.0
2022-10-06 12:35:00,85.33,85.41,85.28,85.41,13109.0,74.7258,74.7958,74.682,74.7958,13109.0
2022-10-06 12:40:00,85.38,85.49,85.38,85.47,12041.0,74.7696,74.8659,74.7696,74.8484,12041.0
2022-10-06 12:45:00,85.48,85.56,85.43,85.56,22704.0,74.8571,74.9272,74.8134,74.9272,22704.0
2022-10-06 12:50:00,85.57,85.59,85.42,85.45,31365.0,74.936,74.9535,74.8046,74.8309,31365.0
2022-10-06 12:55:00,85.46,85.48,85.35,85.39,31431.0,74.8396,74.8571,74.7433,74.7783,31431.0
2022-10-06 13:00:00,85.39,85.43,85.29,85.3,22228.0,74.7783,74.8134,74.6908,74.6995,22228.0
2022-10-06 13:05:00,85.31,85.32,85.2,85.25,18865.0,74.7083,74.717,74.6119,74.6557,18865.0
2022-10-06 13:10:00,85.24,85.36,85.24,85.36,18720.0,74.647,74.7521,74.647,74.7521,18720.0
2022-10-06 13:15:00,85.36,85.41,85.33,85.35,18533.0,74.7521,74.7958,74.7258,74.7433,18533.0
2022-10-06 13:20:00,85.35,85.41,85.34,85.37,22306.0,74.7433,74.7958,74.7345,74.7608,22306.0
2022-10-06 13:25:00,85.38,85.38,85.28,85.32,19512.0,74.7696,74.7696,74.682,74.717,19512.0
2022-10-06 13:30:00,85.31,85.31,85.19,85.22,16653.0,74.7083,74.7083,74.6032,74.6295,16653.0
2022-10-06 13:35:00,85.25,85.25,85.08,85.14,19322.0,74.6557,74.6557,74.5069,74.5594,19322.0
2022-10-06 13:40:00,85.14,85.18,85.13,85.16,12878.0,74.5594,74.5944,74.5506,74.5769,12878.0
2022-10-06 13:45:00,85.15,85.18,84.98,85.06,42019.0,74.5682,74.5944,74.4193,74.4893,42019.0
2022-10-06 13:50:00,85.05,85.09,85.02,85.08,17123.0,74.4806,74.5156,74.4543,74.5069,17123.0
2022-10-06 13:55:00,85.06,85.08,85.04,85.04,10937.0,74.4893,74.5069,74.4718,74.4718,10937.0
2022-10-06 14:00:00,85.04,85.04,84.91,84.99,54635.0,74.4718,74.4718,74.358,74.428,54635.0
2022-10-06 14:05:00,84.98,85.0,84.92,84.96,28707.0,74.4193,74.4368,74.3667,74.4018,28707.0
2022-10-06 14:10:00,84.97,85.05,84.95,85.01,28387.0,74.4105,74.4806,74.393,74.4456,28387.0
2022-10-06 14:15:00,85.01,85.02,84.88,84.9,36482.0,74.4456,74.4543,74.3317,74.3492,36482.0
2022-10-06 14:20:00,84.9,84.92,84.83,84.87,16755.0,74.3492,74.3667,74.2879,74.323,16755.0
2022-10-06 14:25:00,84.87,84.92,84.86,84.92,15892.0,74.323,74.3667,74.3142,74.3667,15892.0
2022-10-06 14:30:00,84.92,85.04,84.91,85.01,41811.0,74.3667,74.4718,74.358,74.4456,41811.0
2022-10-06 14:35:00,85.01,85.13,85.01,85.11,15206.0,74.4456,74.5506,74.4456,74.5331,15206.0
2022-10-06 14:40:00,85.11,85.18,85.09,85.09,22474.0,74.5331,74.5944,74.5156,74.5156,22474.0
2022-10-06 14:45:00,85.09,85.09,84.92,84.97,38440.0,74.5156,74.5156,74.3667,74.4105,38440.0
2022-10-06 14:50:00,84.96,85.08,84.96,85.07,69089.0,74.4018,74.5069,74.4018,74.4981,69089.0
2022-10-06 14:55:00,85.06,85.14,85.05,85.08,22912.0,74.4893,74.5594,74.4806,74.5069,22912.0
2022-10-06 15:00:00,85.07,85.08,84.99,85.02,27535.0,74.4981,74.5069,74.428,74.4543,27535.0
2022-10-06 15:05:00,85.02,85.04,84.88,84.99,49599.0,74.4543,74.4718,74.3317,74.428,49599.0
2022-10-06 15:10:00,85.0,85.03,84.92,85.03,38452.0,74.4368,74.4631,74.3667,74.4631,38452.0
2022-10-06 15:15:00,85.02,85.06,84.91,85.02,98500.0,74.4543,74.4893,74.358,74.4543,98500.0
2022-10-06 15:20:00,85.01,85.39,85.0,85.31,53401.0,74.4456,74.7783,74.4368,74.7083,53401.0
2022-10-06 15:25:00,85.32,85.4,85.26,85.32,27890.0,74.717,74.7871,74.6645,74.717,27890.0
2022-10-06 15:30:00,85.34,85.37,85.29,85.3,31600.0,74.7345,74.7608,74.6908,74.6995,31600.0
2022-10-06 15:35:00,85.3,85.34,85.23,85.28,34678.0,74.6995,74.7345,74.6382,74.682,34678.0
2022-10-06 15:40:00,85.27,85.34,85.25,85.31,48754.0,74.6732,74.7345,74.6557,74.7083,48754.0
2022-10-06 15:45:00,85.31,85.38,85.22,85.33,44777.0,74.7083,74.7696,74.6295,74.7258,44777.0
2022-10-06 15:50:00,85.35,85.42,85.27,85.4,75707.0,74.7433,74.8046,74.6732,74.7871,75707.0
2022-10-06 15:55:00,85.41,85.51,85.19,85.42,410606.0,74.7958,74.8834,74.6032,74.8046,410606.0
2022-10-07 09:30:00,85.26,85.5,85.02,85.13,106077.0,74.6645,74.8747,74.4543,74.5506,106077.0
2022-10-07 09:35:00,85.12,85.35,85.09,85.33,29408.0,74.5419,74.7433,74.5156,74.7258,29408.0
2022-10-07 09:40:00,85.32,85.46,85.27,85.29,12610.0,74.717,74.8396,74.6732,74.6908,12610.0
2022-10-07 09:45:00,85.3,85.36,85.21,85.27,19387.0,74.6995,74.7521,74.6207,74.6732,19387.0
2022-10-07 09:50:00,85.28,85.3,84.81,84.81,78347.0,74.682,74.6995,74.2704,74.2704,78347.0
2022-10-07 09:55:00,84.78,84.82,84.75,84.78,28740.0,74.2441,74.2792,74.2179,74.2441,28740.0
2022-10-07 10:00:00,84.75,84.81,84.7,84.74,33049.0,74.2179,74.2704,74.1741,74.2091,33049.0
2022-10-07 10:05:00,84.74,84.74,84.47,84.59,19136.0,74.2091,74.2091,73.9727,74.0778,19136.0
2022-10-07 10:10:00,84.6,84.67,84.54,84.64,15319.0,74.0865,74.1478,74.034,74.1215,15319.0
2022-10-07 10:15:00,84.63,84.84,84.63,84.82,27146.0,74.1128,74.2967,74.1128,74.2792,27146.0
2022-10-07 10:20:00,84.86,85.01,84.77,84.97,47355.0,74.3142,74.4456,74.2354,74.4105,47355.0
2022-10-07 10:25:00,85.0,85.06,84.94,84.99,15147.0,74.4368,74.4893,74.3843,74.428,15147.0
2022-10-07 10:30:00,84.98,85.15,84.97,85.12,14050.0,74.4193,74.5682,74.4105,74.5419,14050.0
2022-10-07 10:35:00,85.12,85.27,85.11,85.19,16579.0,74.5419,74.6732,74.5331,74.6032,16579.0
2022-10-07 10:40:00,85.21,85.43,85.18,85.37,19590.0,74.6207,74.8134,74.5944,74.7608,19590.0
2022-10-07 10:45:00,85.39,85.44,85.31,85.44,9281.0,74.7783,74.8221,74.7083,74.8221,9281.0
2022-10-07 10:50:00,85.42,85.44,85.26,85.35,11416.0,74.8046,74.8221,74.6645,74.7433,11416.0
2022-10-07 10:55:00,85.34,85.38,85.19,85.32,13074.0,74.7345,74.7696,74.6032,74.717,13074.0
2022-10-07 11:00:00,85.34,85.5,85.27,85.45,13484.0,74.7345,74.8747,74.6732,74.8309,13484.0
2022-10-07 11:05:00,85.45,85.47,85.36,85.47,10329.0,74.8309,74.8484,74.7521,74.8484,10329.0
2022-10-07 11:10:00,85.45,85.61,85.45,85.57,14427.0,74.8309,74.971,74.8309,74.936,14427.0
2022-10-07 11:15:00,85.58,85.59,85.25,85.26,36221.0,74.9447,74.9535,74.6557,74.6645,36221.0
2022-10-07 11:20:00,85.24,85.37,85.22,85.33,14549.0,74.647,74.7608,74.6295,74.7258,14549.0
2022-10-07 11:25:00,85.33,85.33,85.21,85.23,24771.0,74.7258,74.7258,74.6207,74.6382,24771.0
2022-10-07 11:30:00,85.24,85.27,85.1,85.1,15348.0,74.647,74.6732,74.5244,74.5244,15348.0
2022-10-07 11:35:00,85.09,85.11,85.01,85.01,13562.0,74.5156,74.5331,74.4456,74.4456,13562.0
2022-10-07 11:40:00,85.02,85.08,84.84,84.86,29270.0,74.4543,74.5069,74.2967,74.3142,29270.0
2022-10-07 11:45:00,84.85,84.94,84.75,84.75,11691.0,74.3054,74.3843,74.2179,74.2179,11691.0
2022-10-07 11:50:00,84.75,84.87,84.75,84.84,27473.0,74.2179,74.323,74.2179,74.2967,27473.0
2022-10-07 11:55:00,84.92,84.99,84.88,84.97,5025.0,74.3667,74.428,74.3317,74.4105,5025.0
2022-10-07 12:00:00,84.95,85.08,84.94,85.01,6635.0,74.393,74.5069,74.3843,74.4456,6635.0
2022-10-07 12:05:00,85.0,85.09,84.99,85.09,9056.0,74.4368,74.5156,74.428,74.5156,9056.0
2022-10-07 12:10:00,85.08,85.15,85.01,85.05,15259.0,74.5069,74.5682,74.4456,74.4806,15259.0
2022-10-07 12:15:00,85.06,85.07,84.97,84.97,12959.0,74.4893,74.4981,74.4105,74.4105,12959.0
2022-10-07 12:20:00,84.97,85.02,84.86,84.86,13587.0,74.4105,74.4543,74.3142,74.3142,13587.0
2022-10-07 12:25:00,84.86,84.91,84.75,84.78,10288.0,74.3142,74.358,74.2179,74.2441,10288.0
2022-10-07 12:30:00,84.77,84.91,84.73,84.89,17834.0,74.2354,74.358,74.2004,74.3405,17834.0
2022-10-07 12:35:00,84.88,84.96,84.88,84.92,15338.0,74.3317,74.4018,74.3317,74.3667,15338.0
2022-10-07 12:40:00,84.91,84.91,84.85,84.88,7275.0,74.358,74.358,74.3054,74.3317,7275.0
2022-10-07 12:45:00,84.89,84.97,84.83,84.95,6393.0,74.3405,74.4105,74.2879,74.393,6393.0
2022-10-07 12:50:00,84.95,84.95,84.8,84.83,14008.0,74.393,74.393,74.2617,74.2879,14008.0
2022-10-07 12:55:00,84.84,84.9,84.84,84.89,20258.0,74.2967,74.3492,74.2967,74.3405,20258.0
2022-10-07 13:00:00,84.87,84.88,84.69,84.73,12429.0,74.323,74.3317,74.1653,74.2004,12429.0
2022-10-07 13:05:00,84.75,84.83,84.75,84.82,10328.0,74.2179,74.2879,74.2179,74.2792,10328.0
2022-10-07 13:10:00,84.81,84.91,84.8,84.87,11033.0,74.2704,74.358,74.2617,74.323,11033.0
2022-10-07 13:15:00,84.9,85.06,84.89,85.02,13890.0,74.3492,74.4893,74.3405,74.4543,13890.0
2022-10-07 13:20:00,85.04,85.04,84.96,84.96,17604.0,74.4718,74.4718,74.4018,74.4018,17604.0
2022-10-07 13:25:00,84.97,85.04,84.96,85.0,15281.0,74.4105,74.4718,74.4018,74.4368,15281.0
2022-10-07 13:30:00,85.0,85.0,84.83,84.84,11193.0,74.4368,74.4368,74.2879,74.2967,11193.0
2022-10-07 13:35:00,84.84,84.86,84.81,84.81,8330.0,74.2967,74.3142,74.2704,74.2704,8330.0
2022-10-07 13:40:00,84.81,84.87,84.76,84.81,13248.0,74.2704,74.323,74.2266,74.2704,13248.0
2022-10-07 13:45:00,84.79,84.83,84.78,84.8,12527.0,74.2529,74.2879,74.2441,74.2617,12527.0
2022-10-07 13:50:00,84.79,84.83,84.74,84.78,4033.0,74.2529,74.2879,74.2091,74.2441,4033.0
2022-10-07 13:55:00,84.79,84.84,84.77,84.82,7083.0,74.2529,74.2967,74.2354,74.2792,7083.0
2022-10-07 14:00:00,84.82,84.95,84.8,84.89,7742.0,74.2792,74.393,74.2617,74.3405,7742.0
2022-10-07 14:05:00,84.88,84.9,84.81,84.87,11395.0,74.3317,74.3492,74.2704,74.323,11395.0
2022-10-07 14:10:00,84.86,84.91,84.79,84.91,15393.0,74.3142,74.358,74.2529,74.358,15393.0
2022-10-07 14:15:00,84.95,85.01,84.84,84.86,10244.0,74.393,74.4456,74.2967,74.3142,10244.0
2022-10-07 14:20:00,84.86,84.91,84.8,84.84,10974.0,74.3142,74.358,74.2617,74.2967,10974.0
2022-10-07 14:25:00,84.85,84.86,84.77,84.78,9225.0,74.3054,74.3142,74.2354,74.2441,9225.0
2022-10-07 14:30:00,84.75,84.79,84.72,84.74,9146.0,74.2179,74.2529,74.1916,74.2091,9146.0
2022-10-07 14:35:00,84.75,84.79,84.73,84.75,21460.0,74.2179,74.2529,74.2004,74.2179,21460.0
2022-10-07 14:40:00,84.76,84.76,84.6,84.65,12764.0,74.2266,74.2266,74.0865,74.1303,12764.0
2022-10-07 14:45:00,84.63,84.65,84.57,84.62,9667.0,74.1128,74.1303,74.0602,74.104,9667.0
2022-10-07 14:50:00,84.62,84.68,84.6,84.65,13892.0,74.104,74.1566,74.0865,74.1303,13892.0
2022-10-07 14:55:00,84.66,84.7,84.57,84.57,20351.0,74.1391,74.1741,74.0602,74.0602,20351.0
2022-10-07 15:00:00,84.59,84.62,84.51,84.58,28784.0,74.0778,74.104,74.0077,74.069,28784.0
2022-10-07 15:05:00,84.59,84.61,84.4,84.42,18644.0,74.0778,74.0953,73.9114,73.9289,18644.0
2022-10-07 15:10:00,84.43,84.48,84.33,84.33,22104.0,73.9376,73.9814,73.8501,73.8501,22104.0
2022-10-07 15:15:00,84.33,84.34,84.25,84.28,16915.0,73.8501,73.8588,73.78,73.8063,16915.0
2022-10-07 15:20:00,84.28,84.34,84.25,84.33,17504.0,73.8063,73.8588,73.78,73.8501,17504.0
2022-10-07 15:25:00,84.31,84.32,84.22,84.28,22307.0,73.8325,73.8413,73.7537,73.8063,22307.0
2022-10-07 15:30:00,84.28,84.32,84.22,84.3,29756.0,73.8063,73.8413,73.7537,73.8238,29756.0
2022-10-07 15:35:00,84.29,84.5,84.27,84.5,30233.0,73.815,73.9989,73.7975,73.9989,30233.0
2022-10-07 15:40:00,84.48,84.65,84.47,84.64,28835.0,73.9814,74.1303,73.9727,74.1215,28835.0
2022-10-07 15:45:00,84.62,84.68,84.52,84.53,35148.0,74.104,74.1566,74.0165,74.0252,35148.0
2022-10-07 15:50:00,84.54,84.77,84.54,84.67,72702.0,74.034,74.2354,74.034,74.1478,72702.0
2022-10-07 15:55:00,84.67,84.77,84.57,84.65,190933.0,74.1478,74.2354,74.0602,74.1303,190933.0
2022-10-10 09:30:00,84.93,85.52,84.82,85.36,80253.0,74.3755,74.8922,74.2792,74.7521,80253.0
2022-10-10 09:35:00,85.33,85.6,85.32,85.37,29175.0,74.7258,74.9622,74.717,74.7608,29175.0
2022-10-10 09:40:00,85.4,85.42,84.98,85.1,34486.0,74.7871,74.8046,74.4193,74.5244,34486.0
2022-10-10 09:45:00,85.12,85.14,84.98,85.01,13007.0,74.5419,74.5594,74.4193,74.4456,13007.0
2022-10-10 09:50:00,85.03,85.1,84.88,84.88,24050.0,74.4631,74.5244,74.3317,74.3317,24050.0
2022-10-10 09:55:00,84.9,84.92,84.69,84.73,18585.0,74.3492,74.3667,74.1653,74.2004,18585.0
2022-10-10 10:00:00,84.73,84.85,84.71,84.83,17851.0,74.2004,74.3054,74.1828,74.2879,17851.0
2022-10-10 10:05:00,84.76,84.79,84.66,84.69,23000.0,74.2266,74.2529,74.1391,74.1653,23000.0
2022-10-10 10:10:00,84.7,84.73,84.49,84.52,23914.0,74.1741,74.2004,73.9902,74.0165,23914.0
2022-10-10 10:15:00,84.52,84.57,84.46,84.55,10639.0,74.0165,74.0602,73.9639,74.0427,10639.0
2022-10-10 10:20:00,84.54,84.65,84.54,84.65,6419.0,74.034,74.1303,74.034,74.1303,6419.0
2022-10-10 10:25:00,84.67,84.85,84.62,84.79,27271.0,74.1478,74.3054,74.104,74.2529,27271.0
2022-10-10 10:30:00,84.8,84.96,84.73,84.89,43656.0,74.2617,74.4018,74.2004,74.3405,43656.0
2022-10-10 10:35:00,84.88,84.94,84.72,84.78,28594.0,74.3317,74.3843,74.1916,74.2441,28594.0
2022-10-10 10:40:00,84.8,84.82,84.66,84.73,17630.0,74.2617,74.2792,74.1391,74.2004,17630.0
2022-10-10 10:45:00,84.75,84.9,84.72,84.87,13328.0,74.2179,74.3492,74.1916,74.323,13328.0
2022-10-10 10:50:00,84.86,85.0,84.85,85.0,13558.0,74.3142,74.4368,74.3054,74.4368,13558.0
2022-10-10 10:55:00,85.01,85.08,84.99,85.04,17470.0,74.4456,74.5069,74.428,74.4718,17470.0
2022-10-10 11:00:00,85.03,85.03,84.8,84.8,15183.0,74.4631,74.4631,74.2617,74.2617,15183.0
2022-10-10 11:05:00,84.8,84.84,84.66,84.69,16698.0,74.2617,74.2967,74.1391,74.1653,16698.0
2022-10-10 11:10:00,84.67,84.82,84.67,84.78,8745.0,74.1478,74.2792,74.1478,74.2441,8745.0
2022-10-10 11:15:00,84.78,84.82,84.67,84.7,17880.0,74.2441,74.2792,74.1478,74.1741,17880.0
2022-10-10 11:20:00,84.71,84.88,84.67,84.86,6561.0,74.1828,74.3317,74.1478,74.3142,6561.0
2022-10-10 11:25:00,84.87,84.87,84.78,84.84,18637.0,74.323,74.323,74.2441,74.2967,18637.0
2022-10-10 11:30:00,84.86,84.97,84.77,84.87,30459.0,74.3142,74.4105,74.2354,74.323,30459.0
2022-10-10 11:35:00,84.86,84.87,84.73,84.73,14634.0,74.3142,74.323,74.2004,74.2004,14634.0
2022-10-10 11:40:00,84.73,84.73,84.62,84.69,10954.0,74.2004,74.2004,74.104,74.1653,10954.0
2022-10-10 11:45:00,84.69,84.77,84.69,84.74,8054.0,74.1653,74.2354,74.1653,74.2091,8054.0
2022-10-10 11:50:00,84.75,84.91,84.74,84.89,10746.0,74.2179,74.358,74.2091,74.3405,10746.0
2022-10-10 11:55:00,84.92,84.95,84.87,84.91,18443.0,74.3667,74.393,74.323,74.358,18443.0
2022-10-10 12:00:00,84.9,84.95,84.9,84.94,13720.0,74.3492,74.393,74.3492,74.3843,13720.0
2022-10-10 12:05:00,84.95,85.01,84.9,84.93,14332.0,74.393,74.4456,74.3492,74.3755,14332.0
2022-10-10 12:10:00,84.94,84.95,84.82,84.87,42689.0,74.3843,74.393,74.2792,74.323,42689.0
2022-10-10 12:15:00,84.89,84.94,84.88,84.9,11354.0,74.3405,74.3843,74.3317,74.3492,11354.0
2022-10-10 12:20:00,84.9,84.94,84.82,84.85,11673.0,74.3492,74.3843,74.2792,74.3054,11673.0
2022-10-10 12:25:00,84.86,84.89,84.7,84.72,15627.0,74.3142,74.3405,74.1741,74.1916,15627.0
2022-10-10 12:30:00,84.73,84.78,84.66,84.67,10642.0,74.2004,74.2441,74.1391,74.1478,10642.0
2022-10-10 12:35:00,84.66,84.66,84.59,84.64,11234.0,74.1391,74.1391,74.0778,74.1215,11234.0
2022-10-10 12:40:00,84.65,84.69,84.63,84.64,8314.0,74.1303,74.1653,74.1128,74.1215,8314.0
2022-10-10 12:45:00,84.65,84.69,84.51,84.54,16501.0,74.1303,74.1653,74.0077,74.034,16501.0
2022-10-10 12:50:00,84.51,84.51,84.3,84.31,11848.0,74.0077,74.0077,73.8238,73.8325,11848.0
2022-10-10 12:55:00,84.33,84.35,84.21,84.21,20363.0,73.8501,73.8676,73.745,73.745,20363.0
2022-10-10 13:00:00,84.22,84.22,84.14,84.16,21947.0,73.7537,73.7537,73.6837,73.7012,21947.0
2022-10-10 13:05:00,84.17,84.18,84.1,84.15,4312.0,73.7099,73.7187,73.6486,73.6924,4312.0
2022-10-10 13:10:00,84.15,84.27,84.08,84.23,16517.0,73.6924,73.7975,73.6311,73.7625,16517.0
2022-10-10 13:15:00,84.23,84.29,84.19,84.23,9358.0,73.7625,73.815,73.7275,73.7625,9358.0
2022-10-10 13:20:00,84.23,84.29,84.21,84.24,7861.0,73.7625,73.815,73.745,73.7712,7861.0
2022-10-10 13:25:00,84.2,84.31,84.2,84.31,8706.0,73.7362,73.8325,73.7362,73.8325,8706.0
2022-10-10 13:30:00,84.3,84.4,84.29,84.32,12555.0,73.8238,73.9114,73.815,73.8413,12555.0
2022-10-10 13:35:00,84.34,84.42,84.33,84.34,15678.0,73.8588,73.9289,73.8501,73.8588,15678.0
2022-10-10 13:40:00,84.35,84.47,84.35,84.42,8333.0,73.8676,73.9727,73.8676,73.9289,8333.0
2022-10-10 13:45:00,84.41,84.66,84.38,84.58,18542.0,73.9201,74.1391,73.8939,74.069,18542.0
2022-10-10 13:50:00,84.57,84.68,84.54,84.64,10238.0,74.0602,74.1566,74.034,74.1215,10238.0
2022-10-10 13:55:00,84.65,84.65,84.54,84.54,15515.0,74.1303,74.1303,74.034,74.034,15515.0
2022-10-10 14:00:00,84.54,84.56,84.49,84.51,15601.0,74.034,74.0515,73.9902,74.0077,15601.0
2022-10-10 14:05:00,84.5,84.5,84.39,84.41,31130.0,73.9989,73.9989,73.9026,73.9201,31130.0
2022-10-10 14:10:00,84.38,84.44,84.35,84.36,19174.0,73.8939,73.9464,73.8676,73.8763,19174.0
2022-10-10 14:15:00,84.36,84.38,84.29,84.34,13052.0,73.8763,73.8939,73.815,73.8588,13052.0
2022-10-10 14:20:00,84.35,84.38,84.28,84.34,9382.0,73.8676,73.8939,73.8063,73.8588,9382.0
2022-10-10 14:25:00,84.35,84.36,84.29,84.31,16516.0,73.8676,73.8763,73.815,73.8325,16516.0
2022-10-10 14:30:00,84.33,84.49,84.29,84.46,12523.0,73.8501,73.9902,73.815,73.9639,12523.0
2022-10-10 14:35:00,84.47,84.59,84.47,84.57,18063.0,73.9727,74.0778,73.9727,74.0602,18063.0
2022-10-10 14:40:00,84.56,84.59,84.44,84.46,19594.0,74.0515,74.0778,73.9464,73.9639,19594.0
2022-10-10 14:45:00,84.44,84.44,84.34,84.35,16806.0,73.9464,73.9464,73.8588,73.8676,16806.0
2022-10-10 14:50:00,84.34,84.41,84.32,84.38,6269.0,73.8588,73.9201,73.8413,73.8939,6269.0
2022-10-10 14:55:00,84.4,84.41,84.31,84.34,13000.0,73.9114,73.9201,73.8325,73.8588,13000.0
2022-10-10 15:00:00,84.33,84.38,84.26,84.31,8964.0,73.8501,73.8939,73.7888,73.8325,8964.0
2022-10-10 15:05:00,84.31,84.36,84.25,84.3,6971.0,73.8325,73.8763,73.78,73.8238,6971.0
2022-10-10 15:10:00,84.3,84.37,84.27,84.33,17272.0,73.8238,73.8851,73.7975,73.8501,17272.0
2022-10-10 15:15:00,84.34,84.42,84.31,84.36,16761.0,73.8588,73.9289,73.8325,73.8763,16761.0
2022-10-10 15:20:00,84.37,84.45,84.32,84.37,22099.0,73.8851,73.9552,73.8413,73.8851,22099.0
2022-10-10 15:25:00,84.34,84.36,84.21,84.26,15736.0,73.8588,73.8763,73.745,73.7888,15736.0
2022-10-10 15:30:00,84.26,84.31,84.17,84.27,20537.0,73.7888,73.8325,73.7099,73.7975,20537.0
2022-10-10 15:35:00,84.27,84.32,84.2,84.29,15067.0,73.7975,73.8413,73.7362,73.815,15067.0
2022-10-10 15:40:00,84.3,84.32,84.19,84.23,19711.0,73.8238,73.8413,73.7275,73.7625,19711.0
2022-10-10 15:45:00,84.22,84.34,84.19,84.24,33818.0,73.7537,73.8588,73.7275,73.7712,33818.0
2022-10-10 15:50:00,84.23,84.32,84.13,84.23,47518.0,73.7625,73.8413,73.6749,73.7625,47518.0
2022-10-10 15:55:00,84.23,84.23,84.0,84.01,152977.0,73.7625,73.7625,73.5611,73.5698,152977.0
2022-10-11 09:30:00,84.01,84.35,84.01,84.25,57642.0,73.5698,73.8676,73.5698,73.78,57642.0
2022-10-11 09:35:00,84.24,84.31,84.15,84.25,17188.0,73.7712,73.8325,73.6924,73.78,17188.0
2022-10-11 09:40:00,84.26,84.59,84.26,84.58,21646.0,73.7888,74.0778,73.7888,74.069,21646.0
2022-10-11 09:45:00,84.6,84.72,84.53,84.67,26418.0,74.0865,74.1916,74.0252,74.1478,26418.0
2022-10-11 09:50:00,84.68,84.68,84.46,84.55,22206.0,74.1566,74.1566,73.9639,74.0427,22206.0
2022-10-11 09:55:00,84.59,84.77,84.49,84.77,22308.0,74.0778,74.2354,73.9902,74.2354,22308.0
2022-10-11 10:00:00,84.77,84.77,84.56,84.67,22030.0,74.2354,74.2354,74.0515,74.1478,22030.0
2022-10-11 10:05:00,84.65,84.7,84.54,84.61,16899.0,74.1303,74.1741,74.034,74.0953,16899.0
2022-10-11 10:10:00,84.64,84.66,84.5,84.63,21456.0,74.1215,74.1391,73.9989,74.1128,21456.0
2022-10-11 10:15:00,84.63,85.03,84.62,84.99,25284.0,74.1128,74.4631,74.104,74.428,25284.0
2022-10-11 10:20:00,85.01,85.13,84.88,84.88,13610.0,74.4456,74.5506,74.3317,74.3317,13610.0
2022-10-11 10:25:00,84.86,84.88,84.73,84.75,15504.0,74.3142,74.3317,74.2004,74.2179,15504.0
2022-10-11 10:30:00,84.78,85.01,84.75,84.96,19650.0,74.2441,74.4456,74.2179,74.4018,19650.0
2022-10-11 10:35:00,84.97,85.18,84.97,85.18,11191.0,74.4105,74.5944,74.4105,74.5944,11191.0
2022-10-11 10:40:00,85.19,85.32,85.13,85.3,51338.0,74.6032,74.717,74.5506,74.6995,51338.0
2022-10-11 10:45:00,85.32,85.37,85.22,85.3,58684.0,74.717,74.7608,74.6295,74.6995,58684.0
2022-10-11 10:50:00,85.3,85.56,85.29,85.47,39808.0,74.6995,74.9272,74.6908,74.8484,39808.0
2022-10-11 10:55:00,85.48,85.55,85.4,85.41,42196.0,74.8571,74.9185,74.7871,74.7958,42196.0
2022-10-11 11:00:00,85.4,85.7,85.36,85.65,63631.0,74.7871,75.0498,74.7521,75.006,63631.0
2022-10-11 11:05:00,85.63,85.8,85.59,85.79,33598.0,74.9885,75.1374,74.9535,75.1286,33598.0
2022-10-11 11:10:00,85.81,85.81,85.57,85.75,26998.0,75.1461,75.1461,74.936,75.0936,26998.0
2022-10-11 11:15:00,85.74,85.82,85.69,85.74,31359.0,75.0848,75.1549,75.0411,75.0848,31359.0
2022-10-11 11:20:00,85.75,85.83,85.67,85.8,50940.0,75.0936,75.1637,75.0235,75.1374,50940.0
2022-10-11 11:25:00,85.81,85.84,85.72,85.79,22992.0,75.1461,75.1724,75.0673,75.1286,22992.0
2022-10-11 11:30:00,85.78,85.91,85.76,85.83,32588.0,75.1199,75.2337,75.1024,75.1637,32588.0
2022-10-11 11:35:00,85.83,85.84,85.71,85.77,30056.0,75.1637,75.1724,75.0586,75.1111,30056.0
2022-10-11 11:40:00,85.77,85.85,85.73,85.83,17927.0,75.1111,75.1812,75.0761,75.1637,17927.0
2022-10-11 11:45:00,85.85,86.03,85.84,85.93,31064.0,75.1812,75.3388,75.1724,75.2512,31064.0
2022-10-11 11:50:00,85.94,85.97,85.83,85.88,17838.0,75.26,75.2863,75.1637,75.2074,17838.0
2022-10-11 11:55:00,85.84,85.88,85.75,85.88,16716.0,75.1724,75.2074,75.0936,75.2074,16716.0
2022-10-11 12:00:00,85.88,85.95,85.84,85.9,17091.0,75.2074,75.2687,75.1724,75.225,17091.0
2022-10-11 12:05:00,85.91,85.96,85.8,85.87,15795.0,75.2337,75.2775,75.1374,75.1987,15795.0
2022-10-11 12:10:00,85.9,85.98,85.86,85.97,12293.0,75.225,75.295,75.1899,75.2863,12293.0
2022-10-11 12:15:00,85.93,86.0,85.91,85.99,23949.0,75.2512,75.3125,75.2337,75.3038,23949.0
2022-10-11 12:20:00,85.99,86.08,85.96,86.06,25193.0,75.3038,75.3826,75.2775,75.3651,25193.0
2022-10-11 12:25:00,86.08,86.19,86.03,86.14,20428.0,75.3826,75.4789,75.3388,75.4351,20428.0
2022-10-11 12:30:00,86.15,86.22,86.13,86.22,15914.0,75.4439,75.5052,75.4264,75.5052,15914.0
2022-10-11 12:35:00,86.18,86.19,86.12,86.15,15538.0,75.4702,75.4789,75.4176,75.4439,15538.0
2022-10-11 12:40:00,86.15,86.3,86.13,86.24,17510.0,75.4439,75.5752,75.4264,75.5227,17510.0
2022-10-11 12:45:00,86.22,86.28,86.19,86.23,13939.0,75.5052,75.5577,75.4789,75.5139,13939.0
2022-10-11 12:50:00,86.25,86.28,86.13,86.13,16938.0,75.5315,75.5577,75.4264,75.4264,16938.0
2022-10-11 12:55:00,86.15,86.27,86.15,86.26,20408.0,75.4439,75.549,75.4439,75.5402,20408.0
2022-10-11 13:00:00,86.26,86.3,86.22,86.23,11727.0,75.5402,75.5752,75.5052,75.5139,11727.0
2022-10-11 13:05:00,86.23,86.24,86.11,86.19,21895.0,75.5139,75.5227,75.4089,75.4789,21895.0
2022-10-11 13:10:00,86.17,86.25,86.08,86.1,43561.0,75.4614,75.5315,75.3826,75.4001,43561.0
2022-10-11 13:15:00,86.09,86.2,86.06,86.19,21741.0,75.3913,75.4877,75.3651,75.4789,21741.0
2022-10-11 13:20:00,86.19,86.34,86.17,86.34,16193.0,75.4789,75.6103,75.4614,75.6103,16193.0
2022-10-11 13:25:00,86.35,86.38,86.22,86.26,22946.0,75.619,75.6453,75.5052,75.5402,22946.0
2022-10-11 13:30:00,86.26,86.36,86.17,86.33,24893.0,75.5402,75.6278,75.4614,75.6015,24893.0
2022-10-11 13:35:00,86.34,86.44,86.33,86.42,18651.0,75.6103,75.6978,75.6015,75.6803,18651.0
2022-10-11 13:40:00,86.38,86.42,86.29,86.4,16793.0,75.6453,75.6803,75.5665,75.6628,16793.0
2022-10-11 13:45:00,86.42,86.57,86.42,86.49,20515.0,75.6803,75.8117,75.6803,75.7416,20515.0
2022-10-11 13:50:00,86.5,86.54,86.45,86.49,17160.0,75.7504,75.7854,75.7066,75.7416,17160.0
2022-10-11 13:55:00,86.49,86.52,86.47,86.5,21243.0,75.7416,75.7679,75.7241,75.7504,21243.0
2022-10-11 14:00:00,86.49,86.54,86.48,86.49,39378.0,75.7416,75.7854,75.7329,75.7416,39378.0
2022-10-11 14:05:00,86.49,86.53,86.41,86.47,67730.0,75.7416,75.7767,75.6716,75.7241,67730.0
2022-10-11 14:10:00,86.45,86.46,86.38,86.46,39879.0,75.7066,75.7154,75.6453,75.7154,39879.0
2022-10-11 14:15:00,86.47,86.53,86.46,86.51,20697.0,75.7241,75.7767,75.7154,75.7591,20697.0
2022-10-11 14:20:00,86.49,86.56,86.47,86.56,27922.0,75.7416,75.8029,75.7241,75.8029,27922.0
2022-10-11 14:25:00,86.55,86.61,86.49,86.61,32778.0,75.7942,75.8467,75.7416,75.8467,32778.0
2022-10-11 14:30:00,86.62,86.69,86.48,86.48,103152.0,75.8555,75.9168,75.7329,75.7329,103152.0
2022-10-11 14:35:00,86.47,86.47,86.34,86.35,23493.0,75.7241,75.7241,75.6103,75.619,23493.0
2022-10-11 14:40:00,86.34,86.38,86.16,86.16,41538.0,75.6103,75.6453,75.4526,75.4526,41538.0
2022-10-11 14:45:00,86.16,86.16,85.96,86.01,48157.0,75.4526,75.4526,75.2775,75.3213,48157.0
2022-10-11 14:50:00,86.01,86.06,85.74,85.76,23893.0,75.3213,75.3651,75.0848,75.1024,23893.0
2022-10-11 14:55:00,85.74,85.74,85.58,85.61,20928.0,75.0848,75.0848,74.9447,74.971,20928.0
2022-10-11 15:00:00,85.58,85.63,85.46,85.51,21961.0,74.9447,74.9885,74.8396,74.8834,21961.0
2022-10-11 15:05:00,85.51,85.6,85.47,85.51,18839.0,74.8834,74.9622,74.8484,74.8834,18839.0
2022-10-11 15:10:00,85.51,85.55,85.43,85.52,38224.0,74.8834,74.9185,74.8134,74.8922,38224.0
2022-10-11 15:15:00,85.52,85.64,85.4,85.62,32847.0,74.8922,74.9973,74.7871,74.9798,32847.0
2022-10-11 15:20:00,85.62,85.71,85.59,85.7,31460.0,74.9798,75.0586,74.9535,75.0498,31460.0
2022-10-11 15:25:00,85.7,85.72,85.51,85.6,23435.0,75.0498,75.0673,74.8834,74.9622,23435.0
2022-10-11 15:30:00,85.61,85.73,85.56,85.64,37651.0,74.971,75.0761,74.9272,74.9973,37651.0
2022-10-11 15:35:00,85.64,85.84,85.63,85.82,38828.0,74.9973,75.1724,74.9885,75.1549,38828.0
2022-10-11 15:40:00,85.83,85.83,85.69,85.79,45907.0,75.1637,75.1637,75.0411,75.1286,45907.0
2022-10-11 15:45:00,85.81,85.9,85.75,85.89,44706.0,75.1461,75.225,75.0936,75.2162,44706.0
2022-10-11 15:50:00,85.88,85.88,85.64,85.8,82222.0,75.2074,75.2074,74.9973,75.1374,82222.0
2022-10-11 15:55:00,85.8,85.85,85.56,85.63,198447.0,75.1374,75.1812,74.9272,74.9885,198447.0
2022-10-12 09:30:00,86.49,86.61,85.92,86.27,208090.0,75.7416,75.8467,75.2425,75.549,208090.0
2022-10-12 09:35:00,86.31,86.39,86.23,86.27,24705.0,75.584,75.6541,75.5139,75.549,24705.0
2022-10-12 09:40:00,86.26,86.72,86.26,86.58,49611.0,75.5402,75.9431,75.5402,75.8204,49611.0
2022-10-12 09:45:00,86.62,86.96,86.6,86.8,40871.0,75.8555,76.1532,75.838,76.0131,40871.0
2022-10-12 09:50:00,86.82,86.82,86.52,86.55,42039.0,76.0306,76.0306,75.7679,75.7942,42039.0
2022-10-12 09:55:00,86.54,86.75,86.5,86.7,80474.0,75.7854,75.9693,75.7504,75.9255,80474.0
2022-10-12 10:00:00,86.7,86.99,86.66,86.99,110903.0,75.9255,76.1795,75.8905,76.1795,110903.0
2022-10-12 10:05:00,86.98,87.04,86.83,87.04,33337.0,76.1707,76.2233,76.0394,76.2233,33337.0
2022-10-12 10:10:00,87.05,87.37,86.98,87.28,90787.0,76.232,76.5123,76.1707,76.4335,90787.0
2022-10-12 10:15:00,87.29,87.38,87.03,87.08,48318.0,76.4422,76.521,76.2145,76.2583,48318.0
2022-10-12 10:20:00,87.06,87.07,86.84,87.0,42388.0,76.2408,76.2496,76.0481,76.1883,42388.0
2022-10-12 10:25:00,86.98,86.98,86.85,86.85,29158.0,76.1707,76.1707,76.0569,76.0569,29158.0
2022-10-12 10:30:00,86.86,86.96,86.85,86.87,58849.0,76.0657,76.1532,76.0569,76.0744,58849.0
2022-10-12 10:35:00,86.87,86.88,86.59,86.7,60733.0,76.0744,76.0832,75.8292,75.9255,60733.0
2022-10-12 10:40:00,86.68,86.77,86.66,86.75,18777.0,75.908,75.9868,75.8905,75.9693,18777.0
2022-10-12 10:45:00,86.75,86.81,86.68,86.81,13496.0,75.9693,76.0219,75.908,76.0219,13496.0
2022-10-12 10:50:00,86.82,86.93,86.82,86.93,10845.0,76.0306,76.127,76.0306,76.127,10845.0
2022-10-12 10:55:00,86.9,86.93,86.71,86.73,25534.0,76.1007,76.127,75.9343,75.9518,25534.0
2022-10-12 11:00:00,86.73,86.93,86.71,86.87,39470.0,75.9518,76.127,75.9343,76.0744,39470.0
2022-10-12 11:05:00,86.87,86.97,86.87,86.95,12840.0,76.0744,76.162,76.0744,76.1445,12840.0
2022-10-12 11:10:00,86.95,87.05,86.95,87.01,9671.0,76.1445,76.232,76.1445,76.197,9671.0
2022-10-12 11:15:00,87.01,87.12,86.95,87.06,19948.0,76.197,76.2933,76.1445,76.2408,19948.0
2022-10-12 11:20:00,87.05,87.09,86.94,87.0,33067.0,76.232,76.2671,76.1357,76.1883,33067.0
2022-10-12 11:25:00,87.0,87.1,86.92,86.94,16746.0,76.1883,76.2758,76.1182,76.1357,16746.0
2022-10-12 11:30:00,86.94,87.02,86.84,86.87,20032.0,76.1357,76.2058,76.0481,76.0744,20032.0
2022-10-12 11:35:00,86.87,86.98,86.84,86.9,19781.0,76.0744,76.1707,76.0481,76.1007,19781.0
2022-10-12 11:40:00,86.9,86.93,86.82,86.88,22171.0,76.1007,76.127,76.0306,76.0832,22171.0
2022-10-12 11:45:00,86.86,86.9,86.8,86.88,18706.0,76.0657,76.1007,76.0131,76.0832,18706.0
2022-10-12 11:50:00,86.86,86.94,86.84,86.9,63874.0,76.0657,76.1357,76.0481,76.1007,63874.0
2022-10-12 11:55:00,86.9,86.9,86.68,86.68,24321.0,76.1007,76.1007,75.908,75.908,24321.0
2022-10-12 12:00:00,86.69,86.7,86.45,86.56,23544.0,75.9168,75.9255,75.7066,75.8029,23544.0
2022-10-12 12:05:00,86.56,86.75,86.53,86.61,16067.0,75.8029,75.9693,75.7767,75.8467,16067.0
2022-10-12 12:10:00,86.61,86.72,86.57,86.69,103568.0,75.8467,75.9431,75.8117,75.9168,103568.0
2022-10-12 12:15:00,86.71,86.86,86.69,86.85,16509.0,75.9343,76.0657,75.9168,76.0569,16509.0
2022-10-12 12:20:00,86.85,86.9,86.81,86.81,19491.0,76.0569,76.1007,76.0219,76.0219,19491.0
2022-10-12 12:25:00,86.8,86.87,86.77,86.86,23293.0,76.0131,76.0744,75.9868,76.0657,23293.0
2022-10-12 12:30:00,86.86,86.96,86.86,86.96,14324.0,76.0657,76.1532,76.0657,76.1532,14324.0
2022-10-12 12:35:00,86.96,86.96,86.74,86.74,17263.0,76.1532,76.1532,75.9606,75.9606,17263.0
2022-10-12 12:40:00,86.74,86.77,86.62,86.64,11298.0,75.9606,75.9868,75.8555,75.873,11298.0
2022-10-12 12:45:00,86.63,86.64,86.43,86.43,11214.0,75.8642,75.873,75.6891,75.6891,11214.0
2022-10-12 12:50:00,86.43,86.49,86.38,86.38,22812.0,75.6891,75.7416,75.6453,75.6453,22812.0
2022-10-12 12:55:00,86.36,86.36,86.24,86.25,22865.0,75.6278,75.6278,75.5227,75.5315,22865.0
2022-10-12 13:00:00,86.25,86.27,86.13,86.13,13540.0,75.5315,75.549,75.4264,75.4264,13540.0
2022-10-12 13:05:00,86.13,86.15,86.04,86.09,11314.0,75.4264,75.4439,75.3476,75.3913,11314.0
2022-10-12 13:10:00,86.08,86.08,85.97,86.01,15684.0,75.3826,75.3826,75.2863,75.3213,15684.0
2022-10-12 13:15:00,85.99,86.0,85.84,85.85,17456.0,75.3038,75.3125,75.1724,75.1812,17456.0
2022-10-12 13:20:00,85.84,85.89,85.78,85.8,14214.0,75.1724,75.2162,75.1199,75.1374,14214.0
2022-10-12 13:25:00,85.8,85.85,85.78,85.84,9450.0,75.1374,75.1812,75.1199,75.1724,9450.0
2022-10-12 13:30:00,85.85,85.85,85.7,85.74,12099.0,75.1812,75.1812,75.0498,75.0848,12099.0
2022-10-12 13:35:00,85.76,85.76,85.66,85.66,7986.0,75.1024,75.1024,75.0148,75.0148,7986.0
2022-10-12 13:40:00,85.68,85.78,85.68,85.77,8534.0,75.0323,75.1199,75.0323,75.1111,8534.0
2022-10-12 13:45:00,85.75,85.75,85.69,85.72,7295.0,75.0936,75.0936,75.0411,75.0673,7295.0
2022-10-12 13:50:00,85.7,85.7,85.6,85.7,25630.0,75.0498,75.0498,74.9622,75.0498,25630.0
2022-10-12 13:55:00,85.71,85.83,85.71,85.83,7648.0,75.0586,75.1637,75.0586,75.1637,7648.0
2022-10-12 14:00:00,85.85,85.93,85.68,85.68,27875.0,75.1812,75.2512,75.0323,75.0323,27875.0
2022-10-12 14:05:00,85.66,85.97,85.66,85.89,39207.0,75.0148,75.2863,75.0148,75.2162,39207.0
2022-10-12 14:10:00,85.88,86.09,85.86,86.05,19954.0,75.2074,75.3913,75.1899,75.3563,19954.0
2022-10-12 14:15:00,86.04,86.05,85.88,85.91,18842.0,75.3476,75.3563,75.2074,75.2337,18842.0
2022-10-12 14:20:00,85.92,85.94,85.84,85.87,11086.0,75.2425,75.26,75.1724,75.1987,11086.0
2022-10-12 14:25:00,85.87,86.03,85.87,86.0,13774.0,75.1987,75.3388,75.1987,75.3125,13774.0
2022-10-12 14:30:00,85.99,86.05,85.79,85.9,17622.0,75.3038,75.3563,75.1286,75.225,17622.0
2022-10-12 14:35:00,85.91,85.94,85.85,85.87,12768.0,75.2337,75.26,75.1812,75.1987,12768.0
2022-10-12 14:40:00,85.88,85.9,85.81,85.83,13173.0,75.2074,75.225,75.1461,75.1637,13173.0
2022-10-12 14:45:00,85.83,85.86,85.71,85.72,17657.0,75.1637,75.1899,75.0586,75.0673,17657.0
2022-10-12 14:50:00,85.71,85.73,85.66,85.7,14174.0,75.0586,75.0761,75.0148,75.0498,14174.0
2022-10-12 14:55:00,85.7,85.78,85.69,85.74,14796.0,75.0498,75.1199,75.0411,75.0848,14796.0
2022-10-12 15:00:00,85.74,85.81,85.68,85.73,16232.0,75.0848,75.1461,75.0323,75.0761,16232.0
2022-10-12 15:05:00,85.73,85.83,85.69,85.78,12528.0,75.0761,75.1637,75.0411,75.1199,12528.0
2022-10-12 15:10:00,85.8,85.82,85.77,85.79,9730.0,75.1374,75.1549,75.1111,75.1286,9730.0
2022-10-12 15:15:00,85.79,85.8,85.7,85.75,21253.0,75.1286,75.1374,75.0498,75.0936,21253.0
2022-10-12 15:20:00,85.75,85.78,85.66,85.66,23631.0,75.0936,75.1199,75.0148,75.0148,23631.0
2022-10-12 15:25:00,85.66,85.75,85.63,85.69,23657.0,75.0148,75.0936,74.9885,75.0411,23657.0
2022-10-12 15:30:00,85.67,85.85,85.66,85.84,19182.0,75.0235,75.1812,75.0148,75.1724,19182.0
2022-10-12 15:35:00,85.85,85.87,85.77,85.77,24823.0,75.1812,75.1987,75.1111,75.1111,24823.0
2022-10-12 15:40:00,85.78,85.88,85.71,85.86,25404.0,75.1199,75.2074,75.0586,75.1899,25404.0
2022-10-12 15:45:00,85.87,85.91,85.8,85.83,40303.0,75.1987,75.2337,75.1374,75.1637,40303.0
2022-10-12 15:50:00,85.82,85.92,85.78,85.87,63739.0,75.1549,75.2425,75.1199,75.1987,63739.0
2022-10-12 15:55:00,85.86,85.88,85.67,85.67,199291.0,75.1899,75.2074,75.0235,75.0235,199291.0
2022-10-13 09:30:00,84.17,85.19,84.0,85.19,138630.0,73.7099,74.6032,73.5611,74.6032,138630.0
2022-10-13 09:35:00,85.11,85.11,84.71,84.79,17687.0,74.5331,74.5331,74.1828,74.2529,17687.0
2022-10-13 09:40:00,84.74,84.95,84.53,84.57,23329.0,74.2091,74.393,74.0252,74.0602,23329.0
2022-10-13 09:45:00,84.57,84.66,84.39,84.5,30516.0,74.0602,74.1391,73.9026,73.9989,30516.0
2022-10-13 09:50:00,84.47,85.03,84.39,84.96,23765.0,73.9727,74.4631,73.9026,74.4018,23765.0
2022-10-13 09:55:00,84.98,85.22,84.9,85.22,26878.0,74.4193,74.6295,74.3492,74.6295,26878.0
2022-10-13 10:00:00,85.23,85.62,85.14,85.62,14189.0,74.6382,74.9798,74.5594,74.9798,14189.0
2022-10-13 10:05:00,85.62,85.84,85.53,85.61,18654.0,74.9798,75.1724,74.9009,74.971,18654.0
2022-10-13 10:10:00,85.58,85.67,85.41,85.53,26058.0,74.9447,75.0235,74.7958,74.9009,26058.0
2022-10-13 10:15:00,85.54,85.84,85.5,85.75,49382.0,74.9097,75.1724,74.8747,75.0936,49382.0
2022-10-13 10:20:00,85.75,85.86,85.55,85.67,67150.0,75.0936,75.1899,74.9185,75.0235,67150.0
2022-10-13 10:25:00,85.67,85.86,85.57,85.63,61862.0,75.0235,75.1899,74.936,74.9885,61862.0
2022-10-13 10:30:00,85.58,85.6,85.31,85.31,19406.0,74.9447,74.9622,74.7083,74.7083,19406.0
2022-10-13 10:35:00,85.3,85.3,85.03,85.05,16067.0,74.6995,74.6995,74.4631,74.4806,16067.0
2022-10-13 10:40:00,85.05,85.22,84.98,85.12,28454.0,74.4806,74.6295,74.4193,74.5419,28454.0
2022-10-13 10:45:00,85.1,85.16,84.83,84.84,33122.0,74.5244,74.5769,74.2879,74.2967,33122.0
2022-10-13 10:50:00,84.85,84.91,84.67,84.81,24390.0,74.3054,74.358,74.1478,74.2704,24390.0
2022-10-13 10:55:00,84.73,84.79,84.58,84.62,23296.0,74.2004,74.2529,74.069,74.104,23296.0
2022-10-13 11:00:00,84.62,84.77,84.61,84.75,19543.0,74.104,74.2354,74.0953,74.2179,19543.0
2022-10-13 11:05:00,84.73,85.28,84.71,85.22,23309.0,74.2004,74.682,74.1828,74.6295,23309.0
2022-10-13 11:10:00,85.22,85.25,85.04,85.14,20278.0,74.6295,74.6557,74.4718,74.5594,20278.0
2022-10-13 11:15:00,85.14,85.88,85.05,85.49,45423.0,74.5594,75.2074,74.4806,74.8659,45423.0
2022-10-13 11:20:00,85.47,86.11,85.47,85.79,26102.0,74.8484,75.4089,74.8484,75.1286,26102.0
2022-10-13 11:25:00,85.78,85.92,85.7,85.81,18516.0,75.1199,75.2425,75.0498,75.1461,18516.0
2022-10-13 11:30:00,85.86,85.94,85.72,85.76,19009.0,75.1899,75.26,75.0673,75.1024,19009.0
2022-10-13 11:35:00,85.77,86.45,85.77,86.32,46143.0,75.1111,75.7066,75.1111,75.5928,46143.0
2022-10-13 11:40:00,86.35,86.59,86.12,86.12,44796.0,75.619,75.8292,75.4176,75.4176,44796.0
2022-10-13 11:45:00,86.13,86.2,85.86,85.93,21512.0,75.4264,75.4877,75.1899,75.2512,21512.0
2022-10-13 11:50:00,85.92,86.05,85.73,85.96,41778.0,75.2425,75.3563,75.0761,75.2775,41778.0
2022-10-13 11:55:00,85.95,86.15,85.95,86.09,15466.0,75.2687,75.4439,75.2687,75.3913,15466.0
2022-10-13 12:00:00,86.17,86.36,86.09,86.33,12479.0,75.4614,75.6278,75.3913,75.6015,12479.0
2022-10-13 12:05:00,86.35,86.35,86.22,86.27,6103.0,75.619,75.619,75.5052,75.549,6103.0
2022-10-13 12:10:00,86.22,86.3,86.13,86.21,9146.0,75.5052,75.5752,75.4264,75.4964,9146.0
2022-10-13 12:15:00,86.19,86.27,86.12,86.19,14944.0,75.4789,75.549,75.4176,75.4789,14944.0
2022-10-13 12:20:00,86.18,86.4,86.16,86.32,16013.0,75.4702,75.6628,75.4526,75.5928,16013.0
2022-10-13 12:25:00,86.33,86.41,86.23,86.32,12404.0,75.6015,75.6716,75.5139,75.5928,12404.0
2022-10-13 12:30:00,86.31,86.41,86.28,86.3,11281.0,75.584,75.6716,75.5577,75.5752,11281.0
2022-10-13 12:35:00,86.29,86.33,86.22,86.29,10745.0,75.5665,75.6015,75.5052,75.5665,10745.0
2022-10-13 12:40:00,86.29,86.5,86.29,86.45,16195.0,75.5665,75.7504,75.5665,75.7066,16195.0
2022-10-13 12:45:00,86.46,86.55,86.36,86.51,15824.0,75.7154,75.7942,75.6278,75.7591,15824.0
2022-10-13 12:50:00,86.5,86.56,86.37,86.37,9797.0,75.7504,75.8029,75.6365,75.6365,9797.0
2022-10-13 12:55:00,86.38,86.53,86.37,86.51,13887.0,75.6453,75.7767,75.6365,75.7591,13887.0
2022-10-13 13:00:00,86.51,86.56,86.49,86.55,8292.0,75.7591,75.8029,75.7416,75.7942,8292.0
2022-10-13 13:05:00,86.54,86.62,86.53,86.57,9615.0,75.7854,75.8555,75.7767,75.8117,9615.0
2022-10-13 13:10:00,86.58,86.66,86.49,86.5,18351.0,75.8204,75.8905,75.7416,75.7504,18351.0
2022-10-13 13:15:00,86.51,86.54,86.46,86.48,16018.0,75.7591,75.7854,75.7154,75.7329,16018.0
2022-10-13 13:20:00,86.49,86.6,86.48,86.56,9417.0,75.7416,75.838,75.7329,75.8029,9417.0
2022-10-13 13:25:00,86.6,86.78,86.57,86.69,14155.0,75.838,75.9956,75.8117,75.9168,14155.0
2022-10-13 13:30:00,86.71,86.87,86.71,86.86,11468.0,75.9343,76.0744,75.9343,76.0657,11468.0
2022-10-13 13:35:00,86.86,86.87,86.74,86.83,14016.0,76.0657,76.0744,75.9606,76.0394,14016.0
2022-10-13 13:40:00,86.86,86.92,86.76,86.79,11804.0,76.0657,76.1182,75.9781,76.0044,11804.0
2022-10-13 13:45:00,86.79,86.89,86.76,86.88,27061.0,76.0044,76.0919,75.9781,76.0832,27061.0
2022-10-13 13:50:00,86.87,86.94,86.81,86.88,17883.0,76.0744,76.1357,76.0219,76.0832,17883.0
2022-10-13 13:55:00,86.89,86.91,86.82,86.9,9828.0,76.0919,76.1094,76.0306,76.1007,9828.0
2022-10-13 14:00:00,86.87,86.88,86.74,86.83,11914.0,76.0744,76.0832,75.9606,76.0394,11914.0
2022-10-13 14:05:00,86.86,86.88,86.71,86.8,22554.0,76.0657,76.0832,75.9343,76.0131,22554.0
2022-10-13 14:10:00,86.81,86.87,86.75,86.81,10545.0,76.0219,76.0744,75.9693,76.0219,10545.0
2022-10-13 14:15:00,86.83,86.9,86.79,86.86,17162.0,76.0394,76.1007,76.0044,76.0657,17162.0
2022-10-13 14:20:00,86.85,86.93,86.83,86.87,14621.0,76.0569,76.127,76.0394,76.0744,14621.0
2022-10-13 14:25:00,86.87,86.89,86.8,86.89,13766.0,76.0744,76.0919,76.0131,76.0919,13766.0
2022-10-13 14:30:00,86.89,86.95,86.87,86.94,13791.0,76.0919,76.1445,76.0744,76.1357,13791.0
2022-10-13 14:35:00,86.92,87.17,86.91,87.13,25759.0,76.1182,76.3371,76.1094,76.3021,25759.0
2022-10-13 14:40:00,87.13,87.19,87.07,87.19,20677.0,76.3021,76.3546,76.2496,76.3546,20677.0
2022-10-13 14:45:00,87.2,87.31,87.15,87.26,17593.0,76.3634,76.4597,76.3196,76.4159,17593.0
2022-10-13 14:50:00,87.27,87.37,87.25,87.33,13537.0,76.4247,76.5123,76.4072,76.4772,13537.0
2022-10-13 14:55:00,87.33,87.4,87.28,87.3,22332.0,76.4772,76.5385,76.4335,76.451,22332.0
2022-10-13 15:00:00,87.29,87.31,87.23,87.25,14684.0,76.4422,76.4597,76.3897,76.4072,14684.0
2022-10-13 15:05:00,87.28,87.35,87.22,87.32,16004.0,76.4335,76.4948,76.3809,76.4685,16004.0
2022-10-13 15:10:00,87.33,87.35,87.27,87.28,15231.0,76.4772,76.4948,76.4247,76.4335,15231.0
2022-10-13 15:15:00,87.28,87.36,87.27,87.3,22702.0,76.4335,76.5035,76.4247,76.451,22702.0
2022-10-13 15:20:00,87.28,87.29,87.17,87.25,19317.0,76.4335,76.4422,76.3371,76.4072,19317.0
2022-10-13 15:25:00,87.25,87.28,87.1,87.18,21545.0,76.4072,76.4335,76.2758,76.3459,21545.0
2022-10-13 15:30:00,87.16,87.21,87.02,87.07,28878.0,76.3284,76.3722,76.2058,76.2496,28878.0
2022-10-13 15:35:00,87.08,87.09,86.92,87.06,29998.0,76.2583,76.2671,76.1182,76.2408,29998.0
2022-10-13 15:40:00,87.06,87.13,86.99,87.09,32011.0,76.2408,76.3021,76.1795,76.2671,32011.0
2022-10-13 15:45:00,87.08,87.23,87.04,87.15,38045.0,76.2583,76.3897,76.2233,76.3196,38045.0
2022-10-13 15:50:00,87.13,87.42,87.04,87.34,82551.0,76.3021,76.5561,76.2233,76.486,82551.0
2022-10-13 15:55:00,87.34,87.34,87.19,87.23,248118.0,76.486,76.486,76.3546,76.3897,248118.0
2022-10-14 09:30:00,87.81,88.15,87.71,88.04,51437.0,76.8976,77.1953,76.81,77.099,51437.0
2022-10-14 09:35:00,88.03,88.3,87.94,88.29,22669.0,77.0903,77.3267,77.0114,77.3179,22669.0
2022-10-14 09:40:00,88.28,88.28,88.05,88.06,18160.0,77.3092,77.3092,77.1078,77.1165,18160.0
2022-10-14 09:45:00,88.1,88.11,87.82,87.93,22905.0,77.1516,77.1603,76.9064,77.0027,22905.0
2022-10-14 09:50:00,87.97,88.22,87.96,88.15,24829.0,77.0377,77.2566,77.029,77.1953,24829.0
2022-10-14 09:55:00,88.19,88.19,88.04,88.12,32940.0,77.2304,77.2304,77.099,77.1691,32940.0
2022-10-14 10:00:00,88.11,88.11,87.37,87.77,55954.0,77.1603,77.1603,76.5123,76.8626,55954.0
2022-10-14 10:05:00,87.78,87.82,87.6,87.62,19000.0,76.8713,76.9064,76.7137,76.7312,19000.0
2022-10-14 10:10:00,87.54,87.55,87.06,87.1,17588.0,76.6611,76.6699,76.2408,76.2758,17588.0
2022-10-14 10:15:00,87.13,87.23,87.0,87.18,36492.0,76.3021,76.3897,76.1883,76.3459,36492.0
2022-10-14 10:20:00,87.17,87.18,86.72,86.72,47613.0,76.3371,76.3459,75.9431,75.9431,47613.0
2022-10-14 10:25:00,86.76,86.88,86.67,86.84,15673.0,75.9781,76.0832,75.8993,76.0481,15673.0
2022-10-14 10:30:00,86.83,87.12,86.83,86.97,13688.0,76.0394,76.2933,76.0394,76.162,13688.0
2022-10-14 10:35:00,87.01,87.17,87.01,87.04,14062.0,76.197,76.3371,76.197,76.2233,14062.0
2022-10-14 10:40:00,87.07,87.12,86.82,86.84,11913.0,76.2496,76.2933,76.0306,76.0481,11913.0
2022-10-14 10:45:00,86.77,86.85,86.63,86.67,21433.0,75.9868,76.0569,75.8642,75.8993,21433.0
2022-10-14 10:50:00,86.68,86.88,86.67,86.8,21258.0,75.908,76.0832,75.8993,76.0131,21258.0
2022-10-14 10:55:00,86.81,87.0,86.81,86.97,11980.0,76.0219,76.1883,76.0219,76.162,11980.0
2022-10-14 11:00:00,87.0,87.18,86.98,87.08,10476.0,76.1883,76.3459,76.1707,76.2583,10476.0
2022-10-14 11:05:00,87.06,87.06,86.91,86.97,12951.0,76.2408,76.2408,76.1094,76.162,12951.0
2022-10-14 11:10:00,86.96,86.96,86.75,86.78,15625.0,76.1532,76.1532,75.9693,75.9956,15625.0
2022-10-14 11:15:00,86.8,86.8,86.61,86.63,14920.0,76.0131,76.0131,75.8467,75.8642,14920.0
2022-10-14 11:20:00,86.63,86.75,86.63,86.72,15826.0,75.8642,75.9693,75.8642,75.9431,15826.0
2022-10-14 11:25:00,86.74,86.82,86.71,86.78,10756.0,75.9606,76.0306,75.9343,75.9956,10756.0
2022-10-14 11:30:00,86.77,86.77,86.6,86.61,24351.0,75.9868,75.9868,75.838,75.8467,24351.0
2022-10-14 11:35:00,86.61,86.63,86.41,86.54,23298.0,75.8467,75.8642,75.6716,75.7854,23298.0
2022-10-14 11:40:00,86.55,86.63,86.45,86.54,17724.0,75.7942,75.8642,75.7066,75.7854,17724.0
2022-10-14 11:45:00,86.54,86.54,86.39,86.51,16957.0,75.7854,75.7854,75.6541,75.7591,16957.0
2022-10-14 11:50:00,86.49,86.55,86.34,86.39,9510.0,75.7416,75.7942,75.6103,75.6541,9510.0
2022-10-14 11:55:00,86.38,86.49,86.35,86.45,13402.0,75.6453,75.7416,75.619,75.7066,13402.0
2022-10-14 12:00:00,86.42,86.69,86.41,86.69,13877.0,75.6803,75.9168,75.6716,75.9168,13877.0
2022-10-14 12:05:00,86.65,86.66,86.37,86.39,26966.0,75.8818,75.8905,75.6365,75.6541,26966.0
2022-10-14 12:10:00,86.39,86.44,86.26,86.37,20925.0,75.6541,75.6978,75.5402,75.6365,20925.0
2022-10-14 12:15:00,86.37,86.48,86.28,86.44,13456.0,75.6365,75.7329,75.5577,75.6978,13456.0
2022-10-14 12:20:00,86.44,86.44,86.18,86.2,32381.0,75.6978,75.6978,75.4702,75.4877,32381.0
2022-10-14 12:25:00,86.2,86.24,86.12,86.23,14161.0,75.4877,75.5227,75.4176,75.5139,14161.0
2022-10-14 12:30:00,86.22,86.29,86.12,86.16,16840.0,75.5052,75.5665,75.4176,75.4526,16840.0
2022-10-14 12:35:00,86.16,86.29,86.14,86.27,17955.0,75.4526,75.5665,75.4351,75.549,17955.0
2022-10-14 12:40:00,86.25,86.41,86.25,86.38,10870.0,75.5315,75.6716,75.5315,75.6453,10870.0
2022-10-14 12:45:00,86.38,86.38,85.8,85.81,75660.0,75.6453,75.6453,75.1374,75.1461,75660.0
2022-10-14 12:50:00,85.76,85.95,85.76,85.77,18523.0,75.1024,75.2687,75.1024,75.1111,18523.0
2022-10-14 12:55:00,85.8,85.9,85.78,85.85,13141.0,75.1374,75.225,75.1199,75.1812,13141.0
2022-10-14 13:00:00,85.82,85.96,85.82,85.94,17251.0,75.1549,75.2775,75.1549,75.26,17251.0
2022-10-14 13:05:00,85.94,85.94,85.61,85.7,19646.0,75.26,75.26,74.971,75.0498,19646.0
2022-10-14 13:10:00,85.7,85.76,85.62,85.69,20427.0,75.0498,75.1024,74.9798,75.0411,20427.0
2022-10-14 13:15:00,85.69,85.86,85.69,85.79,18751.0,75.0411,75.1899,75.0411,75.1286,18751.0
2022-10-14 13:20:00,85.77,85.78,85.62,85.67,20454.0,75.1111,75.1199,74.9798,75.0235,20454.0
2022-10-14 13:25:00,85.66,85.8,85.61,85.78,17616.0,75.0148,75.1374,74.971,75.1199,17616.0
2022-10-14 13:30:00,85.76,85.97,85.75,85.89,21907.0,75.1024,75.2863,75.0936,75.2162,21907.0
2022-10-14 13:35:00,85.89,85.97,85.81,85.97,19730.0,75.2162,75.2863,75.1461,75.2863,19730.0
2022-10-14 13:40:00,85.96,86.04,85.82,85.89,15465.0,75.2775,75.3476,75.1549,75.2162,15465.0
2022-10-14 13:45:00,85.9,85.97,85.85,85.86,9427.0,75.225,75.2863,75.1812,75.1899,9427.0
2022-10-14 13:50:00,85.86,85.86,85.67,85.68,18202.0,75.1899,75.1899,75.0235,75.0323,18202.0
2022-10-14 13:55:00,85.72,85.8,85.68,85.8,22312.0,75.0673,75.1374,75.0323,75.1374,22312.0
2022-10-14 14:00:00,85.8,85.8,85.61,85.65,17847.0,75.1374,75.1374,74.971,75.006,17847.0
2022-10-14 14:05:00,85.66,85.69,85.56,85.63,13397.0,75.0148,75.0411,74.9272,74.9885,13397.0
2022-10-14 14:10:00,85.59,85.61,85.48,85.5,13024.0,74.9535,74.971,74.8571,74.8747,13024.0
2022-10-14 14:15:00,85.49,85.51,85.39,85.47,15561.0,74.8659,74.8834,74.7783,74.8484,15561.0
2022-10-14 14:20:00,85.47,85.52,85.47,85.47,21729.0,74.8484,74.8922,74.8484,74.8484,21729.0
2022-10-14 14:25:00,85.48,85.56,85.42,85.56,19520.0,74.8571,74.9272,74.8046,74.9272,19520.0
2022-10-14 14:30:00,85.55,85.55,85.44,85.46,13294.0,74.9185,74.9185,74.8221,74.8396,13294.0
2022-10-14 14:35:00,85.45,85.5,85.36,85.36,11860.0,74.8309,74.8747,74.7521,74.7521,11860.0
2022-10-14 14:40:00,85.36,85.42,85.31,85.37,15263.0,74.7521,74.8046,74.7083,74.7608,15263.0
2022-10-14 14:45:00,85.35,85.42,85.33,85.4,25928.0,74.7433,74.8046,74.7258,74.7871,25928.0
2022-10-14 14:50:00,85.4,85.45,85.34,85.35,20225.0,74.7871,74.8309,74.7345,74.7433,20225.0
2022-10-14 14:55:00,85.34,85.41,85.31,85.36,15561.0,74.7345,74.7958,74.7083,74.7521,15561.0
2022-10-14 15:00:00,85.36,85.57,85.34,85.47,28228.0,74.7521,74.936,74.7345,74.8484,28228.0
2022-10-14 15:05:00,85.44,85.46,85.21,85.23,21604.0,74.8221,74.8396,74.6207,74.6382,21604.0
2022-10-14 15:10:00,85.2,85.28,85.16,85.23,21988.0,74.6119,74.682,74.5769,74.6382,21988.0
2022-10-14 15:15:00,85.2,85.23,85.08,85.16,21125.0,74.6119,74.6382,74.5069,74.5769,21125.0
2022-10-14 15:20:00,85.14,85.35,85.12,85.27,34634.0,74.5594,74.7433,74.5419,74.6732,34634.0
2022-10-14 15:25:00,85.25,85.48,85.22,85.48,27097.0,74.6557,74.8571,74.6295,74.8571,27097.0
2022-10-14 15:30:00,85.46,85.7,85.4,85.7,75422.0,74.8396,75.0498,74.7871,75.0498,75422.0
2022-10-14 15:35:00,85.7,85.74,85.49,85.5,35214.0,75.0498,75.0848,74.8659,74.8747,35214.0
2022-10-14 15:40:00,85.49,85.51,85.36,85.45,24625.0,74.8659,74.8834,74.7521,74.8309,24625.0
2022-10-14 15:45:00,85.43,85.44,85.27,85.42,62755.0,74.8134,74.8221,74.6732,74.8046,62755.0
2022-10-14 15:50:00,85.41,85.45,85.33,85.4,85900.0,74.7958,74.8309,74.7258,74.7871,85900.0
2022-10-14 15:55:00,85.41,85.41,85.09,85.36,296521.0,74.7958,74.7958,74.5156,74.7521,296521.0
2022-10-17 09:30:00,86.1,86.31,85.98,86.1,51990.0,75.4001,75.584,75.295,75.4001,51990.0
2022-10-17 09:35:00,86.09,86.45,86.08,86.27,24294.0,75.3913,75.7066,75.3826,75.549,24294.0
2022-10-17 09:40:00,86.29,86.43,86.23,86.25,11969.0,75.5665,75.6891,75.5139,75.5315,11969.0
2022-10-17 09:45:00,86.24,86.25,86.07,86.16,19106.0,75.5227,75.5315,75.3738,75.4526,19106.0
2022-10-17 09:50:00,86.11,86.14,85.78,85.87,15947.0,75.4089,75.4351,75.1199,75.1987,15947.0
2022-10-17 09:55:00,85.85,85.9,85.68,85.7,23004.0,75.1812,75.225,75.0323,75.0498,23004.0
2022-10-17 10:00:00,85.71,85.9,85.69,85.77,33049.0,75.0586,75.225,75.0411,75.1111,33049.0
2022-10-17 10:05:00,85.81,85.86,85.66,85.83,31376.0,75.1461,75.1899,75.0148,75.1637,31376.0
2022-10-17 10:10:00,85.78,86.02,85.78,86.0,22499.0,75.1199,75.33,75.1199,75.3125,22499.0
2022-10-17 10:15:00,86.02,86.11,86.01,86.08,16187.0,75.33,75.4089,75.3213,75.3826,16187.0
2022-10-17 10:20:00,86.09,86.24,85.95,85.98,11035.0,75.3913,75.5227,75.2687,75.295,11035.0
2022-10-17 10:25:00,85.96,86.02,85.82,85.87,20715.0,75.2775,75.33,75.1549,75.1987,20715.0
2022-10-17 10:30:00,85.81,85.87,85.69,85.72,34647.0,75.1461,75.1987,75.0411,75.0673,34647.0
2022-10-17 10:35:00,85.74,85.91,85.72,85.89,13704.0,75.0848,75.2337,75.0673,75.2162,13704.0
2022-10-17 10:40:00,85.92,85.99,85.9,85.94,11015.0,75.2425,75.3038,75.225,75.26,11015.0
2022-10-17 10:45:00,85.93,85.99,85.85,85.86,9781.0,75.2512,75.3038,75.1812,75.1899,9781.0
2022-10-17 10:50:00,85.86,85.87,85.55,85.65,37673.0,75.1899,75.1987,74.9185,75.006,37673.0
2022-10-17 10:55:00,85.64,85.68,85.57,85.61,17744.0,74.9973,75.0323,74.936,74.971,17744.0
2022-10-17 11:00:00,85.63,85.67,85.55,85.56,9711.0,74.9885,75.0235,74.9185,74.9272,9711.0
2022-10-17 11:05:00,85.58,85.58,85.26,85.26,36726.0,74.9447,74.9447,74.6645,74.6645,36726.0
2022-10-17 11:10:00,85.26,85.35,85.16,85.16,13698.0,74.6645,74.7433,74.5769,74.5769,13698.0
2022-10-17 11:15:00,85.17,85.27,85.07,85.25,24533.0,74.5857,74.6732,74.4981,74.6557,24533.0
2022-10-17 11:20:00,85.22,85.3,85.21,85.28,28194.0,74.6295,74.6995,74.6207,74.682,28194.0
2022-10-17 11:25:00,85.3,85.44,85.3,85.37,14231.0,74.6995,74.8221,74.6995,74.7608,14231.0
2022-10-17 11:30:00,85.37,85.47,85.28,85.44,22634.0,74.7608,74.8484,74.682,74.8221,22634.0
2022-10-17 11:35:00,85.4,85.44,85.31,85.44,18810.0,74.7871,74.8221,74.7083,74.8221,18810.0
2022-10-17 11:40:00,85.43,85.49,85.36,85.41,9881.0,74.8134,74.8659,74.7521,74.7958,9881.0
2022-10-17 11:45:00,85.4,85.45,85.38,85.45,8804.0,74.7871,74.8309,74.7696,74.8309,8804.0
2022-10-17 11:50:00,85.43,85.58,85.41,85.58,13119.0,74.8134,74.9447,74.7958,74.9447,13119.0
2022-10-17 11:55:00,85.56,85.56,85.48,85.56,14149.0,74.9272,74.9272,74.8571,74.9272,14149.0
2022-10-17 12:00:00,85.57,85.69,85.57,85.58,19768.0,74.936,75.0411,74.936,74.9447,19768.0
2022-10-17 12:05:00,85.57,85.66,85.57,85.59,18334.0,74.936,75.0148,74.936,74.9535,18334.0
2022-10-17 12:10:00,85.57,85.63,85.47,85.63,18167.0,74.936,74.9885,74.8484,74.9885,18167.0
2022-10-17 12:15:00,85.62,85.65,85.56,85.59,47720.0,74.9798,75.006,74.9272,74.9535,47720.0
2022-10-17 12:20:00,85.58,85.6,85.37,85.39,19340.0,74.9447,74.9622,74.7608,74.7783,19340.0
2022-10-17 12:25:00,85.37,85.44,85.31,85.41,26452.0,74.7608,74.8221,74.7083,74.7958,26452.0
2022-10-17 12:30:00,85.42,85.62,85.41,85.56,18766.0,74.8046,74.9798,74.7958,74.9272,18766.0
2022-10-17 12:35:00,85.53,85.54,85.38,85.45,11433.0,74.9009,74.9097,74.7696,74.8309,11433.0
2022-10-17 12:40:00,85.44,85.44,85.33,85.39,16670.0,74.8221,74.8221,74.7258,74.7783,16670.0
2022-10-17 12:45:00,85.4,85.44,85.35,85.36,8320.0,74.7871,74.8221,74.7433,74.7521,8320.0
2022-10-17 12:50:00,85.37,85.48,85.36,85.48,11216.0,74.7608,74.8571,74.7521,74.8571,11216.0
2022-10-17 12:55:00,85.47,85.47,85.36,85.4,9850.0,74.8484,74.8484,74.7521,74.7871,9850.0
2022-10-17 13:00:00,85.43,85.43,85.28,85.33,15263.0,74.8134,74.8134,74.682,74.7258,15263.0
2022-10-17 13:05:00,85.32,85.46,85.32,85.42,11280.0,74.717,74.8396,74.717,74.8046,11280.0
2022-10-17 13:10:00,85.41,85.47,85.38,85.47,11520.0,74.7958,74.8484,74.7696,74.8484,11520.0
2022-10-17 13:15:00,85.48,85.58,85.47,85.5,13240.0,74.8571,74.9447,74.8484,74.8747,13240.0
2022-10-17 13:20:00,85.49,85.65,85.48,85.65,9521.0,74.8659,75.006,74.8571,75.006,9521.0
2022-10-17 13:25:00,85.63,85.7,85.56,85.7,18476.0,74.9885,75.0498,74.9272,75.0498,18476.0
2022-10-17 13:30:00,85.71,85.76,85.69,85.72,8728.0,75.0586,75.1024,75.0411,75.0673,8728.0
2022-10-17 13:35:00,85.72,85.73,85.58,85.63,15413.0,75.0673,75.0761,74.9447,74.9885,15413.0
2022-10-17 13:40:00,85.64,85.64,85.56,85.59,15549.0,74.9973,74.9973,74.9272,74.9535,15549.0
2022-10-17 13:45:00,85.59,85.68,85.58,85.65,20853.0,74.9535,75.0323,74.9447,75.006,20853.0
2022-10-17 13:50:00,85.66,85.67,85.61,85.64,14266.0,75.0148,75.0235,74.971,74.9973,14266.0
2022-10-17 13:55:00,85.63,85.66,85.58,85.64,35299.0,74.9885,75.0148,74.9447,74.9973,35299.0
2022-10-17 14:00:00,85.65,85.79,85.65,85.71,15072.0,75.006,75.1286,75.006,75.0586,15072.0
2022-10-17 14:05:00,85.7,85.7,85.59,85.64,18888.0,75.0498,75.0498,74.9535,74.9973,18888.0
2022-10-17 14:10:00,85.64,85.67,85.54,85.55,12967.0,74.9973,75.0235,74.9097,74.9185,12967.0
2022-10-17 14:15:00,85.55,85.59,85.41,85.52,18612.0,74.9185,74.9535,74.7958,74.8922,18612.0
2022-10-17 14:20:00,85.52,85.54,85.46,85.49,9799.0,74.8922,74.9097,74.8396,74.8659,9799.0
2022-10-17 14:25:00,85.47,85.54,85.43,85.52,15298.0,74.8484,74.9097,74.8134,74.8922,15298.0
2022-10-17 14:30:00,85.52,85.56,85.5,85.56,10480.0,74.8922,74.9272,74.8747,74.9272,10480.0
2022-10-17 14:35:00,85.54,85.62,85.54,85.6,15109.0,74.9097,74.9798,74.9097,74.9622,15109.0
2022-10-17 14:40:00,85.6,85.62,85.53,85.53,12803.0,74.9622,74.9798,74.9009,74.9009,12803.0
2022-10-17 14:45:00,85.53,85.58,85.45,85.48,15022.0,74.9009,74.9447,74.8309,74.8571,15022.0
2022-10-17 14:50:00,85.47,85.53,85.45,85.46,12965.0,74.8484,74.9009,74.8309,74.8396,12965.0
2022-10-17 14:55:00,85.46,85.54,85.46,85.51,33469.0,74.8396,74.9097,74.8396,74.8834,33469.0
2022-10-17 15:00:00,85.51,85.62,85.48,85.53,21022.0,74.8834,74.9798,74.8571,74.9009,21022.0
2022-10-17 15:05:00,85.54,85.6,85.48,85.5,17287.0,74.9097,74.9622,74.8571,74.8747,17287.0
2022-10-17 15:10:00,85.51,85.52,85.39,85.42,17957.0,74.8834,74.8922,74.7783,74.8046,17957.0
2022-10-17 15:15:00,85.42,85.48,85.4,85.47,27303.0,74.8046,74.8571,74.7871,74.8484,27303.0
2022-10-17 15:20:00,85.47,85.51,85.43,85.45,18663.0,74.8484,74.8834,74.8134,74.8309,18663.0
2022-10-17 15:25:00,85.45,85.45,85.32,85.41,17221.0,74.8309,74.8309,74.717,74.7958,17221.0
2022-10-17 15:30:00,85.42,85.58,85.39,85.55,22666.0,74.8046,74.9447,74.7783,74.9185,22666.0
2022-10-17 15:35:00,85.56,85.59,85.44,85.47,24039.0,74.9272,74.9535,74.8221,74.8484,24039.0
2022-10-17 15:40:00,85.47,85.6,85.46,85.58,22211.0,74.8484,74.9622,74.8396,74.9447,22211.0
2022-10-17 15:45:00,85.58,85.63,85.51,85.53,30279.0,74.9447,74.9885,74.8834,74.9009,30279.0
2022-10-17 15:50:00,85.54,85.61,85.44,85.58,89674.0,74.9097,74.971,74.8221,74.9447,89674.0
2022-10-17 15:55:00,85.57,85.6,85.43,85.58,211709.0,74.936,74.9622,74.8134,74.9447,211709.0
2022-10-18 09:30:00,86.84,86.92,86.41,86.81,63058.0,76.0481,76.1182,75.6716,76.0219,63058.0
2022-10-18 09:35:00,86.82,87.16,86.82,87.11,16798.0,76.0306,76.3284,76.0306,76.2846,16798.0
2022-10-18 09:40:00,87.08,87.1,86.84,86.87,14646.0,76.2583,76.2758,76.0481,76.0744,14646.0
2022-10-18 09:45:00,86.83,87.04,86.8,87.01,17060.0,76.0394,76.2233,76.0131,76.197,17060.0
2022-10-18 09:50:00,87.03,87.17,86.96,87.02,35067.0,76.2145,76.3371,76.1532,76.2058,35067.0
2022-10-18 09:55:00,87.04,87.14,86.99,87.05,23680.0,76.2233,76.3109,76.1795,76.232,23680.0
2022-10-18 10:00:00,87.07,87.26,87.01,87.24,16206.0,76.2496,76.4159,76.197,76.3984,16206.0
2022-10-18 10:05:00,87.26,87.34,87.12,87.14,17737.0,76.4159,76.486,76.2933,76.3109,17737.0
2022-10-18 10:10:00,87.17,87.18,86.86,86.86,16338.0,76.3371,76.3459,76.0657,76.0657,16338.0
2022-10-18 10:15:00,86.82,86.84,86.59,86.61,15733.0,76.0306,76.0481,75.8292,75.8467,15733.0
2022-10-18 10:20:00,86.6,86.65,86.36,86.47,18606.0,75.838,75.8818,75.6278,75.7241,18606.0
2022-10-18 10:25:00,86.47,86.6,86.47,86.52,18752.0,75.7241,75.838,75.7241,75.7679,18752.0
2022-10-18 10:30:00,86.51,86.56,86.43,86.45,20554.0,75.7591,75.8029,75.6891,75.7066,20554.0
2022-10-18 10:35:00,86.45,86.67,86.44,86.67,15899.0,75.7066,75.8993,75.6978,75.8993,15899.0
2022-10-18 10:40:00,86.67,86.75,86.6,86.61,13285.0,75.8993,75.9693,75.838,75.8467,13285.0
2022-10-18 10:45:00,86.62,86.63,86.48,86.58,10888.0,75.8555,75.8642,75.7329,75.8204,10888.0
2022-10-18 10:50:00,86.55,86.69,86.55,86.61,10747.0,75.7942,75.9168,75.7942,75.8467,10747.0
2022-10-18 10:55:00,86.62,86.65,86.54,86.56,14876.0,75.8555,75.8818,75.7854,75.8029,14876.0
2022-10-18 11:00:00,86.55,86.59,86.52,86.58,14235.0,75.7942,75.8292,75.7679,75.8204,14235.0
2022-10-18 11:05:00,86.57,86.58,86.37,86.39,9906.0,75.8117,75.8204,75.6365,75.6541,9906.0
2022-10-18 11:10:00,86.39,86.42,86.15,86.19,13455.0,75.6541,75.6803,75.4439,75.4789,13455.0
2022-10-18 11:15:00,86.17,86.24,86.05,86.06,17398.0,75.4614,75.5227,75.3563,75.3651,17398.0
2022-10-18 11:20:00,86.04,86.14,86.04,86.11,15638.0,75.3476,75.4351,75.3476,75.4089,15638.0
2022-10-18 11:25:00,86.1,86.24,86.08,86.18,16637.0,75.4001,75.5227,75.3826,75.4702,16637.0
2022-10-18 11:30:00,86.21,86.24,86.1,86.17,12185.0,75.4964,75.5227,75.4001,75.4614,12185.0
2022-10-18 11:35:00,86.18,86.24,86.11,86.22,8956.0,75.4702,75.5227,75.4089,75.5052,8956.0
2022-10-18 11:40:00,86.23,86.27,86.13,86.23,24910.0,75.5139,75.549,75.4264,75.5139,24910.0
2022-10-18 11:45:00,86.23,86.23,86.11,86.22,11936.0,75.5139,75.5139,75.4089,75.5052,11936.0
2022-10-18 11:50:00,86.2,86.23,86.1,86.11,7670.0,75.4877,75.5139,75.4001,75.4089,7670.0
2022-10-18 11:55:00,86.12,86.12,86.03,86.08,12482.0,75.4176,75.4176,75.3388,75.3826,12482.0
2022-10-18 12:00:00,86.07,86.12,86.03,86.09,11325.0,75.3738,75.4176,75.3388,75.3913,11325.0
2022-10-18 12:05:00,86.12,86.27,86.03,86.25,17373.0,75.4176,75.549,75.3388,75.5315,17373.0
2022-10-18 12:10:00,86.26,86.26,86.2,86.2,10898.0,75.5402,75.5402,75.4877,75.4877,10898.0
2022-10-18 12:15:00,86.18,86.35,86.12,86.31,44224.0,75.4702,75.619,75.4176,75.584,44224.0
2022-10-18 12:20:00,86.29,86.34,86.23,86.25,13718.0,75.5665,75.6103,75.5139,75.5315,13718.0
2022-10-18 12:25:00,86.26,86.27,86.18,86.23,26395.0,75.5402,75.549,75.4702,75.5139,26395.0
2022-10-18 12:30:00,86.24,86.26,86.19,86.25,22256.0,75.5227,75.5402,75.4789,75.5315,22256.0
2022-10-18 12:35:00,86.24,86.47,86.24,86.41,16104.0,75.5227,75.7241,75.5227,75.6716,16104.0
2022-10-18 12:40:00,86.42,86.49,86.41,86.47,19330.0,75.6803,75.7416,75.6716,75.7241,19330.0
2022-10-18 12:45:00,86.45,86.45,86.29,86.34,10598.0,75.7066,75.7066,75.5665,75.6103,10598.0
2022-10-18 12:50:00,86.34,86.4,86.3,86.39,13999.0,75.6103,75.6628,75.5752,75.6541,13999.0
2022-10-18 12:55:00,86.38,86.39,86.18,86.18,9399.0,75.6453,75.6541,75.4702,75.4702,9399.0
2022-10-18 13:00:00,86.2,86.22,85.98,85.98,11686.0,75.4877,75.5052,75.295,75.295,11686.0
2022-10-18 13:05:00,85.98,86.09,85.97,86.02,10306.0,75.295,75.3913,75.2863,75.33,10306.0
2022-10-18 13:10:00,86.04,86.24,86.01,86.23,19914.0,75.3476,75.5227,75.3213,75.5139,19914.0
2022-10-18 13:15:00,86.24,86.24,86.13,86.18,8497.0,75.5227,75.5227,75.4264,75.4702,8497.0
2022-10-18 13:20:00,86.18,86.22,86.08,86.14,7886.0,75.4702,75.5052,75.3826,75.4351,7886.0
2022-10-18 13:25:00,86.13,86.25,86.11,86.25,7234.0,75.4264,75.5315,75.4089,75.5315,7234.0
2022-10-18 13:30:00,86.25,86.42,86.22,86.42,11363.0,75.5315,75.6803,75.5052,75.6803,11363.0
2022-10-18 13:35:00,86.42,86.47,86.36,86.37,6966.0,75.6803,75.7241,75.6278,75.6365,6966.0
2022-10-18 13:40:00,86.37,86.38,86.29,86.31,10185.0,75.6365,75.6453,75.5665,75.584,10185.0
2022-10-18 13:45:00,86.29,86.37,86.22,86.33,13907.0,75.5665,75.6365,75.5052,75.6015,13907.0
2022-10-18 13:50:00,86.32,86.38,86.32,86.32,9116.0,75.5928,75.6453,75.5928,75.5928,9116.0
2022-10-18 13:55:00,86.35,86.41,86.31,86.41,8360.0,75.619,75.6716,75.584,75.6716,8360.0
2022-10-18 14:00:00,86.39,86.44,86.3,86.31,14194.0,75.6541,75.6978,75.5752,75.584,14194.0
2022-10-18 14:05:00,86.33,86.43,86.31,86.35,8884.0,75.6015,75.6891,75.584,75.619,8884.0
2022-10-18 14:10:00,86.34,86.41,86.34,86.38,7735.0,75.6103,75.6716,75.6103,75.6453,7735.0
2022-10-18 14:15:00,86.36,86.36,86.29,86.29,11397.0,75.6278,75.6278,75.5665,75.5665,11397.0
2022-10-18 14:20:00,86.29,86.35,86.24,86.34,15039.0,75.5665,75.619,75.5227,75.6103,15039.0
2022-10-18 14:25:00,86.34,86.44,86.32,86.42,9650.0,75.6103,75.6978,75.5928,75.6803,9650.0
2022-10-18 14:30:00,86.43,86.48,86.37,86.38,8596.0,75.6891,75.7329,75.6365,75.6453,8596.0
2022-10-18 14:35:00,86.38,86.42,86.22,86.22,9787.0,75.6453,75.6803,75.5052,75.5052,9787.0
2022-10-18 14:40:00,86.23,86.28,86.07,86.09,12479.0,75.5139,75.5577,75.3738,75.3913,12479.0
2022-10-18 14:45:00,86.08,86.16,85.98,86.08,17999.0,75.3826,75.4526,75.295,75.3826,17999.0
2022-10-18 14:50:00,86.06,86.11,85.98,86.07,10035.0,75.3651,75.4089,75.295,75.3738,10035.0
2022-10-18 14:55:00,86.06,86.19,86.06,86.18,11782.0,75.3651,75.4789,75.3651,75.4702,11782.0
2022-10-18 15:00:00,86.17,86.18,86.05,86.14,14327.0,75.4614,75.4702,75.3563,75.4351,14327.0
2022-10-18 15:05:00,86.14,86.34,86.14,86.28,21832.0,75.4351,75.6103,75.4351,75.5577,21832.0
2022-10-18 15:10:00,86.29,86.33,86.16,86.19,15146.0,75.5665,75.6015,75.4526,75.4789,15146.0
2022-10-18 15:15:00,86.19,86.21,86.09,86.17,20920.0,75.4789,75.4964,75.3913,75.4614,20920.0
2022-10-18 15:20:00,86.16,86.23,86.11,86.22,17047.0,75.4526,75.5139,75.4089,75.5052,17047.0
2022-10-18 15:25:00,86.2,86.21,86.14,86.2,13659.0,75.4877,75.4964,75.4351,75.4877,13659.0
2022-10-18 15:30:00,86.19,86.43,86.16,86.4,27323.0,75.4789,75.6891,75.4526,75.6628,27323.0
2022-10-18 15:35:00,86.4,86.42,86.3,86.37,25791.0,75.6628,75.6803,75.5752,75.6365,25791.0
2022-10-18 15:40:00,86.37,86.42,86.32,86.39,34066.0,75.6365,75.6803,75.5928,75.6541,34066.0
2022-10-18 15:45:00,86.38,86.46,86.32,86.44,45069.0,75.6453,75.7154,75.5928,75.6978,45069.0
2022-10-18 15:50:00,86.43,86.53,86.3,86.34,100424.0,75.6891,75.7767,75.5752,75.6103,100424.0
2022-10-18 15:55:00,86.35,86.47,86.22,86.44,357808.0,75.619,75.7241,75.5052,75.6978,357808.0
2022-10-19 09:30:00,86.68,87.15,86.6,87.01,58997.0,75.908,76.3196,75.838,76.197,58997.0
2022-10-19 09:35:00,86.97,87.02,86.8,86.89,17667.0,76.162,76.2058,76.0131,76.0919,17667.0
2022-10-19 09:40:00,86.94,87.11,86.88,87.05,21969.0,76.1357,76.2846,76.0832,76.232,21969.0
2022-10-19 09:45:00,87.05,87.07,86.68,86.72,16406.0,76.232,76.2496,75.908,75.9431,16406.0
2022-10-19 09:50:00,86.71,86.82,86.61,86.74,29352.0,75.9343,76.0306,75.8467,75.9606,29352.0
2022-10-19 09:55:00,86.74,86.77,86.56,86.71,12916.0,75.9606,75.9868,75.8029,75.9343,12916.0
2022-10-19 10:00:00,86.7,86.7,86.46,86.51,19616.0,75.9255,75.9255,75.7154,75.7591,19616.0
2022-10-19 10:05:00,86.51,86.6,86.36,86.37,20535.0,75.7591,75.838,75.6278,75.6365,20535.0
2022-10-19 10:10:00,86.37,86.55,86.25,86.54,21417.0,75.6365,75.7942,75.5315,75.7854,21417.0
2022-10-19 10:15:00,86.55,86.59,86.4,86.41,30399.0,75.7942,75.8292,75.6628,75.6716,30399.0
2022-10-19 10:20:00,86.43,86.43,86.34,86.4,80737.0,75.6891,75.6891,75.6103,75.6628,80737.0
2022-10-19 10:25:00,86.4,86.54,86.36,86.53,49985.0,75.6628,75.7854,75.6278,75.7767,49985.0
2022-10-19 10:30:00,86.53,86.62,86.49,86.59,12781.0,75.7767,75.8555,75.7416,75.8292,12781.0
2022-10-19 10:35:00,86.6,86.68,86.59,86.61,27695.0,75.838,75.908,75.8292,75.8467,27695.0
2022-10-19 10:40:00,86.6,86.61,86.52,86.54,9941.0,75.838,75.8467,75.7679,75.7854,9941.0
2022-10-19 10:45:00,86.53,86.57,86.46,86.48,25259.0,75.7767,75.8117,75.7154,75.7329,25259.0
2022-10-19 10:50:00,86.47,86.48,86.32,86.33,16339.0,75.7241,75.7329,75.5928,75.6015,16339.0
2022-10-19 10:55:00,86.35,86.5,86.21,86.45,29619.0,75.619,75.7504,75.4964,75.7066,29619.0
2022-10-19 11:00:00,86.45,86.5,86.35,86.39,9720.0,75.7066,75.7504,75.619,75.6541,9720.0
2022-10-19 11:05:00,86.39,86.62,86.39,86.61,27962.0,75.6541,75.8555,75.6541,75.8467,27962.0
2022-10-19 11:10:00,86.63,86.73,86.56,86.56,29728.0,75.8642,75.9518,75.8029,75.8029,29728.0
2022-10-19 11:15:00,86.57,86.57,86.35,86.45,25671.0,75.8117,75.8117,75.619,75.7066,25671.0
2022-10-19 11:20:00,86.44,86.45,86.19,86.23,17493.0,75.6978,75.7066,75.4789,75.5139,17493.0
2022-10-19 11:25:00,86.23,86.25,86.15,86.17,15880.0,75.5139,75.5315,75.4439,75.4614,15880.0
2022-10-19 11:30:00,86.17,86.17,85.92,85.94,15299.0,75.4614,75.4614,75.2425,75.26,15299.0
2022-10-19 11:35:00,85.94,86.11,85.85,86.1,46384.0,75.26,75.4089,75.1812,75.4001,46384.0
2022-10-19 11:40:00,86.1,86.18,86.07,86.17,12757.0,75.4001,75.4702,75.3738,75.4614,12757.0
2022-10-19 11:45:00,86.17,86.31,86.15,86.3,10800.0,75.4614,75.584,75.4439,75.5752,10800.0
2022-10-19 11:50:00,86.28,86.34,86.26,86.33,10404.0,75.5577,75.6103,75.5402,75.6015,10404.0
2022-10-19 11:55:00,86.33,86.33,86.23,86.26,13301.0,75.6015,75.6015,75.5139,75.5402,13301.0
2022-10-19 12:00:00,86.26,86.26,86.12,86.16,11542.0,75.5402,75.5402,75.4176,75.4526,11542.0
2022-10-19 12:05:00,86.15,86.15,86.05,86.06,14457.0,75.4439,75.4439,75.3563,75.3651,14457.0
2022-10-19 12:10:00,86.05,86.17,86.05,86.15,12869.0,75.3563,75.4614,75.3563,75.4439,12869.0
2022-10-19 12:15:00,86.15,86.24,86.14,86.21,11806.0,75.4439,75.5227,75.4351,75.4964,11806.0
2022-10-19 12:20:00,86.2,86.21,86.14,86.16,12660.0,75.4877,75.4964,75.4351,75.4526,12660.0
2022-10-19 12:25:00,86.14,86.17,86.07,86.1,13319.0,75.4351,75.4614,75.3738,75.4001,13319.0
2022-10-19 12:30:00,86.1,86.15,86.06,86.1,12865.0,75.4001,75.4439,75.3651,75.4001,12865.0
2022-10-19 12:35:00,86.1,86.17,86.1,86.11,8285.0,75.4001,75.4614,75.4001,75.4089,8285.0
2022-10-19 12:40:00,86.11,86.12,85.97,86.01,14093.0,75.4089,75.4176,75.2863,75.3213,14093.0
2022-10-19 12:45:00,86.0,86.02,85.87,85.89,11280.0,75.3125,75.33,75.1987,75.2162,11280.0
2022-10-19 12:50:00,85.9,86.02,85.89,86.0,11514.0,75.225,75.33,75.2162,75.3125,11514.0
2022-10-19 12:55:00,86.01,86.09,85.98,86.06,12917.0,75.3213,75.3913,75.295,75.3651,12917.0
2022-10-19 13:00:00,86.05,86.1,85.85,85.85,24930.0,75.3563,75.4001,75.1812,75.1812,24930.0
2022-10-19 13:05:00,85.86,85.93,85.75,85.8,25389.0,75.1899,75.2512,75.0936,75.1374,25389.0
2022-10-19 13:10:00,85.79,85.89,85.75,85.86,19928.0,75.1286,75.2162,75.0936,75.1899,19928.0
2022-10-19 13:15:00,85.86,85.92,85.78,85.8,15222.0,75.1899,75.2425,75.1199,75.1374,15222.0
2022-10-19 13:20:00,85.81,85.94,85.81,85.88,10619.0,75.1461,75.26,75.1461,75.2074,10619.0
2022-10-19 13:25:00,85.88,85.93,85.83,85.88,12265.0,75.2074,75.2512,75.1637,75.2074,12265.0
2022-10-19 13:30:00,85.87,86.05,85.81,86.02,34434.0,75.1987,75.3563,75.1461,75.33,34434.0
2022-10-19 13:35:00,86.02,86.04,85.88,85.97,23833.0,75.33,75.3476,75.2074,75.2863,23833.0
2022-10-19 13:40:00,85.96,86.06,85.93,85.97,16827.0,75.2775,75.3651,75.2512,75.2863,16827.0
2022-10-19 13:45:00,85.99,86.0,85.84,85.84,10301.0,75.3038,75.3125,75.1724,75.1724,10301.0
2022-10-19 13:50:00,85.85,86.01,85.8,86.0,19488.0,75.1812,75.3213,75.1374,75.3125,19488.0
2022-10-19 13:55:00,86.0,86.15,85.95,86.14,21694.0,75.3125,75.4439,75.2687,75.4351,21694.0
2022-10-19 14:00:00,86.13,86.21,86.08,86.18,24876.0,75.4264,75.4964,75.3826,75.4702,24876.0
2022-10-19 14:05:00,86.18,86.35,86.14,86.32,14089.0,75.4702,75.619,75.4351,75.5928,14089.0
2022-10-19 14:10:00,86.31,86.38,86.28,86.35,13132.0,75.584,75.6453,75.5577,75.619,13132.0
2022-10-19 14:15:00,86.34,86.38,86.24,86.26,26949.0,75.6103,75.6453,75.5227,75.5402,26949.0
2022-10-19 14:20:00,86.24,86.31,86.22,86.27,17945.0,75.5227,75.584,75.5052,75.549,17945.0
2022-10-19 14:25:00,86.26,86.34,86.26,86.33,8848.0,75.5402,75.6103,75.5402,75.6015,8848.0
2022-10-19 14:30:00,86.33,86.4,86.31,86.34,12031.0,75.6015,75.6628,75.584,75.6103,12031.0
2022-10-19 14:35:00,86.32,86.36,86.27,86.29,13815.0,75.5928,75.6278,75.549,75.5665,13815.0
2022-10-19 14:40:00,86.28,86.3,86.18,86.19,16240.0,75.5577,75.5752,75.4702,75.4789,16240.0
2022-10-19 14:45:00,86.19,86.26,86.16,86.2,17503.0,75.4789,75.5402,75.4526,75.4877,17503.0
2022-10-19 14:50:00,86.19,86.23,86.19,86.2,19256.0,75.4789,75.5139,75.4789,75.4877,19256.0
2022-10-19 14:55:00,86.2,86.26,86.17,86.23,20021.0,75.4877,75.5402,75.4614,75.5139,20021.0
2022-10-19 15:00:00,86.24,86.33,86.24,86.28,30242.0,75.5227,75.6015,75.5227,75.5577,30242.0
2022-10-19 15:05:00,86.29,86.35,86.24,86.29,25989.0,75.5665,75.619,75.5227,75.5665,25989.0
2022-10-19 15:10:00,86.3,86.36,86.26,86.33,21457.0,75.5752,75.6278,75.5402,75.6015,21457.0
2022-10-19 15:15:00,86.33,86.5,86.33,86.48,21173.0,75.6015,75.7504,75.6015,75.7329,21173.0
2022-10-19 15:20:00,86.48,86.5,86.33,86.33,22029.0,75.7329,75.7504,75.6015,75.6015,22029.0
2022-10-19 15:25:00,86.33,86.37,86.24,86.25,21387.0,75.6015,75.6365,75.5227,75.5315,21387.0
2022-10-19 15:30:00,86.26,86.38,86.24,86.38,41065.0,75.5402,75.6453,75.5227,75.6453,41065.0
2022-10-19 15:35:00,86.38,86.4,86.25,86.25,31830.0,75.6453,75.6628,75.5315,75.5315,31830.0
2022-10-19 15:40:00,86.26,86.41,86.25,86.4,57264.0,75.5402,75.6716,75.5315,75.6628,57264.0
2022-10-19 15:45:00,86.41,86.56,86.34,86.54,81431.0,75.6716,75.8029,75.6103,75.7854,81431.0
2022-10-19 15:50:00,86.53,86.61,86.46,86.55,151380.0,75.7767,75.8467,75.7154,75.7942,151380.0
2022-10-19 15:55:00,86.55,86.66,86.46,86.53,311511.0,75.7942,75.8905,75.7154,75.7767,311511.0
2022-10-20 09:30:00,85.0,86.69,84.52,85.41,163490.0,74.4368,75.9168,74.0165,74.7958,163490.0
2022-10-20 09:35:00,85.29,86.38,85.28,86.07,69543.0,74.6908,75.6453,74.682,75.3738,69543.0
2022-10-20 09:40:00,86.07,86.69,86.0,86.15,45542.0,75.3738,75.9168,75.3125,75.4439,45542.0
2022-10-20 09:45:00,86.16,86.53,86.09,86.37,65590.0,75.4526,75.7767,75.3913,75.6365,65590.0
2022-10-20 09:50:00,86.34,86.38,86.07,86.1,48988.0,75.6103,75.6453,75.3738,75.4001,48988.0
2022-10-20 09:55:00,86.07,86.31,86.04,86.24,76047.0,75.3738,75.584,75.3476,75.5227,76047.0
2022-10-20 10:00:00,86.23,86.29,85.66,85.84,73331.0,75.5139,75.5665,75.0148,75.1724,73331.0
2022-10-20 10:05:00,85.82,86.05,85.56,86.02,48385.0,75.1549,75.3563,74.9272,75.33,48385.0
2022-10-20 10:10:00,86.05,86.06,85.64,85.8,32631.0,75.3563,75.3651,74.9973,75.1374,32631.0
2022-10-20 10:15:00,85.81,86.05,85.74,86.05,24457.0,75.1461,75.3563,75.0848,75.3563,24457.0
2022-10-20 10:20:00,86.06,86.21,86.04,86.09,32755.0,75.3651,75.4964,75.3476,75.3913,32755.0
2022-10-20 10:25:00,86.08,86.18,86.0,86.09,45414.0,75.3826,75.4702,75.3125,75.3913,45414.0
2022-10-20 10:30:00,86.11,86.16,86.0,86.03,23376.0,75.4089,75.4526,75.3125,75.3388,23376.0
2022-10-20 10:35:00,86.03,86.05,85.43,85.45,26765.0,75.3388,75.3563,74.8134,74.8309,26765.0
2022-10-20 10:40:00,85.44,85.45,85.17,85.22,62735.0,74.8221,74.8309,74.5857,74.6295,62735.0
2022-10-20 10:45:00,85.19,85.3,85.13,85.18,26386.0,74.6032,74.6995,74.5506,74.5944,26386.0
2022-10-20 10:50:00,85.16,85.57,85.09,85.42,32832.0,74.5769,74.936,74.5156,74.8046,32832.0
2022-10-20 10:55:00,85.42,85.46,85.17,85.26,48546.0,74.8046,74.8396,74.5857,74.6645,48546.0
2022-10-20 11:00:00,85.29,85.34,85.24,85.25,23336.0,74.6908,74.7345,74.647,74.6557,23336.0
2022-10-20 11:05:00,85.24,85.29,85.18,85.23,35427.0,74.647,74.6908,74.5944,74.6382,35427.0
2022-10-20 11:10:00,85.22,85.27,85.08,85.09,68147.0,74.6295,74.6732,74.5069,74.5156,68147.0
2022-10-20 11:15:00,85.09,85.23,84.98,85.06,41654.0,74.5156,74.6382,74.4193,74.4893,41654.0
2022-10-20 11:20:00,85.04,85.09,84.84,84.91,32228.0,74.4718,74.5156,74.2967,74.358,32228.0
2022-10-20 11:25:00,84.91,85.56,84.9,85.47,65699.0,74.358,74.9272,74.3492,74.8484,65699.0
2022-10-20 11:30:00,85.49,85.69,85.36,85.68,42985.0,74.8659,75.0411,74.7521,75.0323,42985.0
2022-10-20 11:35:00,85.67,85.71,85.5,85.52,24275.0,75.0235,75.0586,74.8747,74.8922,24275.0
2022-10-20 11:40:00,85.53,85.69,85.46,85.69,19053.0,74.9009,75.0411,74.8396,75.0411,19053.0
2022-10-20 11:45:00,85.69,85.81,85.69,85.71,13333.0,75.0411,75.1461,75.0411,75.0586,13333.0
2022-10-20 11:50:00,85.69,85.74,85.63,85.68,20886.0,75.0411,75.0848,74.9885,75.0323,20886.0
2022-10-20 11:55:00,85.7,85.78,85.63,85.76,53546.0,75.0498,75.1199,74.9885,75.1024,53546.0
2022-10-20 12:00:00,85.74,85.81,85.48,85.48,28666.0,75.0848,75.1461,74.8571,74.8571,28666.0
2022-10-20 12:05:00,85.48,85.52,85.31,85.31,17776.0,74.8571,74.8922,74.7083,74.7083,17776.0
2022-10-20 12:10:00,85.31,85.33,85.21,85.23,18505.0,74.7083,74.7258,74.6207,74.6382,18505.0
2022-10-20 12:15:00,85.26,85.32,85.22,85.27,16856.0,74.6645,74.717,74.6295,74.6732,16856.0
2022-10-20 12:20:00,85.28,85.42,85.24,85.33,20086.0,74.682,74.8046,74.647,74.7258,20086.0
2022-10-20 12:25:00,85.32,85.38,85.22,85.25,39734.0,74.717,74.7696,74.6295,74.6557,39734.0
2022-10-20 12:30:00,85.26,85.27,85.09,85.09,12192.0,74.6645,74.6732,74.5156,74.5156,12192.0
2022-10-20 12:35:00,85.09,85.11,85.02,85.05,17771.0,74.5156,74.5331,74.4543,74.4806,17771.0
2022-10-20 12:40:00,85.06,85.14,85.06,85.06,16024.0,74.4893,74.5594,74.4893,74.4893,16024.0
2022-10-20 12:45:00,85.07,85.09,85.01,85.09,14384.0,74.4981,74.5156,74.4456,74.5156,14384.0
2022-10-20 12:50:00,85.07,85.08,84.99,85.01,10990.0,74.4981,74.5069,74.428,74.4456,10990.0
2022-10-20 12:55:00,85.0,85.06,84.99,85.02,15148.0,74.4368,74.4893,74.428,74.4543,15148.0
2022-10-20 13:00:00,85.02,85.2,84.98,85.17,21864.0,74.4543,74.6119,74.4193,74.5857,21864.0
2022-10-20 13:05:00,85.18,85.18,84.96,85.0,16156.0,74.5944,74.5944,74.4018,74.4368,16156.0
2022-10-20 13:10:00,85.01,85.13,84.99,85.08,15059.0,74.4456,74.5506,74.428,74.5069,15059.0
2022-10-20 13:15:00,85.09,85.21,85.01,85.2,22198.0,74.5156,74.6207,74.4456,74.6119,22198.0
2022-10-20 13:20:00,85.2,85.33,85.18,85.28,26503.0,74.6119,74.7258,74.5944,74.682,26503.0
2022-10-20 13:25:00,85.28,85.42,85.27,85.36,45719.0,74.682,74.8046,74.6732,74.7521,45719.0
2022-10-20 13:30:00,85.35,85.35,85.24,85.29,31405.0,74.7433,74.7433,74.647,74.6908,31405.0
2022-10-20 13:35:00,85.3,85.34,85.25,85.32,25848.0,74.6995,74.7345,74.6557,74.717,25848.0
2022-10-20 13:40:00,85.34,85.36,85.24,85.29,14294.0,74.7345,74.7521,74.647,74.6908,14294.0
2022-10-20 13:45:00,85.27,85.28,85.11,85.13,15552.0,74.6732,74.682,74.5331,74.5506,15552.0
2022-10-20 13:50:00,85.12,85.2,85.11,85.15,26984.0,74.5419,74.6119,74.5331,74.5682,26984.0
2022-10-20 13:55:00,85.15,85.21,85.1,85.15,18049.0,74.5682,74.6207,74.5244,74.5682,18049.0
2022-10-20 14:00:00,85.13,85.18,85.02,85.02,41481.0,74.5506,74.5944,74.4543,74.4543,41481.0
2022-10-20 14:05:00,85.0,85.0,84.81,84.81,19326.0,74.4368,74.4368,74.2704,74.2704,19326.0
2022-10-20 14:10:00,84.8,84.83,84.74,84.83,24212.0,74.2617,74.2879,74.2091,74.2879,24212.0
2022-10-20 14:15:00,84.83,84.89,84.82,84.87,24869.0,74.2879,74.3405,74.2792,74.323,24869.0
2022-10-20 14:20:00,84.88,85.0,84.85,85.0,33147.0,74.3317,74.4368,74.3054,74.4368,33147.0
2022-10-20 14:25:00,84.99,84.99,84.7,84.7,36010.0,74.428,74.428,74.1741,74.1741,36010.0
2022-10-20 14:30:00,84.69,84.95,84.66,84.95,26563.0,74.1653,74.393,74.1391,74.393,26563.0
2022-10-20 14:35:00,84.95,85.03,84.89,85.02,31008.0,74.393,74.4631,74.3405,74.4543,31008.0
2022-10-20 14:40:00,85.02,85.08,84.97,85.0,18031.0,74.4543,74.5069,74.4105,74.4368,18031.0
2022-10-20 14:45:00,84.99,85.04,84.89,84.89,25363.0,74.428,74.4718,74.3405,74.3405,25363.0
2022-10-20 14:50:00,84.91,84.96,84.85,84.92,26089.0,74.358,74.4018,74.3054,74.3667,26089.0
2022-10-20 14:55:00,84.9,85.06,84.87,84.87,37334.0,74.3492,74.4893,74.323,74.323,37334.0
2022-10-20 15:00:00,84.87,84.95,84.85,84.92,28330.0,74.323,74.393,74.3054,74.3667,28330.0
2022-10-20 15:05:00,84.93,85.06,84.93,84.97,23608.0,74.3755,74.4893,74.3755,74.4105,23608.0
2022-10-20 15:10:00,84.99,85.04,84.95,84.98,39746.0,74.428,74.4718,74.393,74.4193,39746.0
2022-10-20 15:15:00,84.98,84.99,84.89,84.91,62247.0,74.4193,74.428,74.3405,74.358,62247.0
2022-10-20 15:20:00,84.9,84.94,84.8,84.91,43364.0,74.3492,74.3843,74.2617,74.358,43364.0
2022-10-20 15:25:00,84.92,85.02,84.87,84.99,135548.0,74.3667,74.4543,74.323,74.428,135548.0
2022-10-20 15:30:00,84.98,85.17,84.98,85.07,54284.0,74.4193,74.5857,74.4193,74.4981,54284.0
2022-10-20 15:35:00,85.06,85.31,85.05,85.26,37191.0,74.4893,74.7083,74.4806,74.6645,37191.0
2022-10-20 15:40:00,85.27,85.38,85.24,85.35,42662.0,74.6732,74.7696,74.647,74.7433,42662.0
2022-10-20 15:45:00,85.34,85.46,85.29,85.38,58655.0,74.7345,74.8396,74.6908,74.7696,58655.0
2022-10-20 15:50:00,85.39,85.45,85.25,85.25,115472.0,74.7783,74.8309,74.6557,74.6557,115472.0
2022-10-20 15:55:00,85.22,85.24,85.0,85.01,184789.0,74.6295,74.647,74.4368,74.4456,184789.0
2022-10-21 09:30:00,85.15,85.15,84.44,84.75,529604.0,74.5682,74.5682,73.9464,74.2179,529604.0
2022-10-21 09:35:00,84.67,84.99,84.56,84.74,15980.0,74.1478,74.428,74.0515,74.2091,15980.0
2022-10-21 09:40:00,84.8,85.24,84.73,85.24,36981.0,74.2617,74.647,74.2004,74.647,36981.0
2022-10-21 09:45:00,85.2,85.71,85.2,85.65,52530.0,74.6119,75.0586,74.6119,75.006,52530.0
2022-10-21 09:50:00,85.7,86.41,85.68,86.41,31518.0,75.0498,75.6716,75.0323,75.6716,31518.0
2022-10-21 09:55:00,86.4,86.78,86.33,86.76,35709.0,75.6628,75.9956,75.6015,75.9781,35709.0
2022-10-21 10:00:00,86.8,86.83,86.54,86.54,38467.0,76.0131,76.0394,75.7854,75.7854,38467.0
2022-10-21 10:05:00,86.5,86.52,86.18,86.37,41190.0,75.7504,75.7679,75.4702,75.6365,41190.0
2022-10-21 10:10:00,86.36,86.44,86.25,86.36,30021.0,75.6278,75.6978,75.5315,75.6278,30021.0
2022-10-21 10:15:00,86.38,86.5,86.26,86.31,35510.0,75.6453,75.7504,75.5402,75.584,35510.0
2022-10-21 10:20:00,86.32,86.45,86.05,86.08,28187.0,75.5928,75.7066,75.3563,75.3826,28187.0
2022-10-21 10:25:00,86.08,86.1,85.92,85.94,21362.0,75.3826,75.4001,75.2425,75.26,21362.0
2022-10-21 10:30:00,85.95,86.05,85.85,85.85,28538.0,75.2687,75.3563,75.1812,75.1812,28538.0
2022-10-21 10:35:00,85.86,86.0,85.73,85.95,17144.0,75.1899,75.3125,75.0761,75.2687,17144.0
2022-10-21 10:40:00,86.0,86.03,85.93,85.96,24953.0,75.3125,75.3388,75.2512,75.2775,24953.0
2022-10-21 10:45:00,85.94,86.04,85.89,86.03,14145.0,75.26,75.3476,75.2162,75.3388,14145.0
2022-10-21 10:50:00,86.01,86.09,85.95,85.98,26641.0,75.3213,75.3913,75.2687,75.295,26641.0
2022-10-21 10:55:00,85.97,85.98,85.7,85.74,11715.0,75.2863,75.295,75.0498,75.0848,11715.0
2022-10-21 11:00:00,85.72,85.73,85.51,85.55,20667.0,75.0673,75.0761,74.8834,74.9185,20667.0
2022-10-21 11:05:00,85.55,85.6,85.39,85.55,12957.0,74.9185,74.9622,74.7783,74.9185,12957.0
2022-10-21 11:10:00,85.55,85.84,85.55,85.82,12721.0,74.9185,75.1724,74.9185,75.1549,12721.0
2022-10-21 11:15:00,85.82,85.86,85.77,85.81,10667.0,75.1549,75.1899,75.1111,75.1461,10667.0
2022-10-21 11:20:00,85.82,85.96,85.75,85.86,18527.0,75.1549,75.2775,75.0936,75.1899,18527.0
2022-10-21 11:25:00,85.88,86.04,85.88,85.98,16840.0,75.2074,75.3476,75.2074,75.295,16840.0
2022-10-21 11:30:00,85.98,86.11,85.96,86.08,23778.0,75.295,75.4089,75.2775,75.3826,23778.0
2022-10-21 11:35:00,86.09,86.15,86.02,86.07,15015.0,75.3913,75.4439,75.33,75.3738,15015.0
2022-10-21 11:40:00,86.07,86.3,86.0,86.26,31107.0,75.3738,75.5752,75.3125,75.5402,31107.0
2022-10-21 11:45:00,86.29,86.51,86.26,86.49,44953.0,75.5665,75.7591,75.5402,75.7416,44953.0
2022-10-21 11:50:00,86.49,86.67,86.28,86.28,25424.0,75.7416,75.8993,75.5577,75.5577,25424.0
2022-10-21 11:55:00,86.29,86.4,86.25,86.38,36233.0,75.5665,75.6628,75.5315,75.6453,36233.0
2022-10-21 12:00:00,86.4,86.63,86.4,86.63,19086.0,75.6628,75.8642,75.6628,75.8642,19086.0
2022-10-21 12:05:00,86.57,86.58,86.44,86.5,14171.0,75.8117,75.8204,75.6978,75.7504,14171.0
2022-10-21 12:10:00,86.48,86.49,86.32,86.36,22852.0,75.7329,75.7416,75.5928,75.6278,22852.0
2022-10-21 12:15:00,86.37,86.4,86.14,86.17,14974.0,75.6365,75.6628,75.4351,75.4614,14974.0
2022-10-21 12:20:00,86.16,86.45,86.15,86.45,25375.0,75.4526,75.7066,75.4439,75.7066,25375.0
2022-10-21 12:25:00,86.41,86.48,86.25,86.3,59442.0,75.6716,75.7329,75.5315,75.5752,59442.0
2022-10-21 12:30:00,86.29,86.49,86.29,86.48,12851.0,75.5665,75.7416,75.5665,75.7329,12851.0
2022-10-21 12:35:00,86.48,86.68,86.39,86.64,63264.0,75.7329,75.908,75.6541,75.873,63264.0
2022-10-21 12:40:00,86.64,86.88,86.64,86.86,19601.0,75.873,76.0832,75.873,76.0657,19601.0
2022-10-21 12:45:00,86.88,87.01,86.87,86.97,28606.0,76.0832,76.197,76.0744,76.162,28606.0
2022-10-21 12:50:00,86.97,87.0,86.78,86.79,9080.0,76.162,76.1883,75.9956,76.0044,9080.0
2022-10-21 12:55:00,86.8,86.87,86.68,86.74,23919.0,76.0131,76.0744,75.908,75.9606,23919.0
2022-10-21 13:00:00,86.74,86.86,86.74,86.83,24592.0,75.9606,76.0657,75.9606,76.0394,24592.0
2022-10-21 13:05:00,86.82,86.87,86.79,86.8,18277.0,76.0306,76.0744,76.0044,76.0131,18277.0
2022-10-21 13:10:00,86.81,86.83,86.76,86.78,49394.0,76.0219,76.0394,75.9781,75.9956,49394.0
2022-10-21 13:15:00,86.79,86.8,86.63,86.76,54775.0,76.0044,76.0131,75.8642,75.9781,54775.0
2022-10-21 13:20:00,86.75,86.82,86.73,86.77,17758.0,75.9693,76.0306,75.9518,75.9868,17758.0
2022-10-21 13:25:00,86.76,86.84,86.74,86.83,19400.0,75.9781,76.0481,75.9606,76.0394,19400.0
2022-10-21 13:30:00,86.83,86.95,86.73,86.74,25934.0,76.0394,76.1445,75.9518,75.9606,25934.0
2022-10-21 13:35:00,86.73,86.76,86.55,86.55,20516.0,75.9518,75.9781,75.7942,75.7942,20516.0
2022-10-21 13:40:00,86.56,86.7,86.56,86.61,15621.0,75.8029,75.9255,75.8029,75.8467,15621.0
2022-10-21 13:45:00,86.62,86.74,86.62,86.73,15574.0,75.8555,75.9606,75.8555,75.9518,15574.0
2022-10-21 13:50:00,86.73,86.77,86.68,86.68,13346.0,75.9518,75.9868,75.908,75.908,13346.0
2022-10-21 13:55:00,86.69,86.7,86.65,86.67,9840.0,75.9168,75.9255,75.8818,75.8993,9840.0
2022-10-21 14:00:00,86.68,86.7,86.61,86.64,15744.0,75.908,75.9255,75.8467,75.873,15744.0
2022-10-21 14:05:00,86.65,86.73,86.65,86.72,23743.0,75.8818,75.9518,75.8818,75.9431,23743.0
2022-10-21 14:10:00,86.73,86.75,86.58,86.58,12977.0,75.9518,75.9693,75.8204,75.8204,12977.0
2022-10-21 14:15:00,86.57,86.61,86.37,86.41,21678.0,75.8117,75.8467,75.6365,75.6716,21678.0
2022-10-21 14:20:00,86.42,86.43,86.31,86.34,8724.0,75.6803,75.6891,75.584,75.6103,8724.0
2022-10-21 14:25:00,86.34,86.45,86.29,86.45,17778.0,75.6103,75.7066,75.5665,75.7066,17778.0
2022-10-21 14:30:00,86.45,86.55,86.42,86.53,13236.0,75.7066,75.7942,75.6803,75.7767,13236.0
2022-10-21 14:35:00,86.53,86.57,86.48,86.54,14324.0,75.7767,75.8117,75.7329,75.7854,14324.0
2022-10-21 14:40:00,86.54,86.55,86.45,86.46,15944.0,75.7854,75.7942,75.7066,75.7154,15944.0
2022-10-21 14:45:00,86.44,86.47,86.4,86.44,17238.0,75.6978,75.7241,75.6628,75.6978,17238.0
2022-10-21 14:50:00,86.45,86.49,86.32,86.33,25864.0,75.7066,75.7416,75.5928,75.6015,25864.0
2022-10-21 14:55:00,86.32,86.44,86.25,86.37,45123.0,75.5928,75.6978,75.5315,75.6365,45123.0
2022-10-21 15:00:00,86.37,86.45,86.34,86.36,47629.0,75.6365,75.7066,75.6103,75.6278,47629.0
2022-10-21 15:05:00,86.36,86.43,86.32,86.4,39698.0,75.6278,75.6891,75.5928,75.6628,39698.0
2022-10-21 15:10:00,86.4,86.52,86.39,86.51,33039.0,75.6628,75.7679,75.6541,75.7591,33039.0
2022-10-21 15:15:00,86.5,86.57,86.46,86.56,34025.0,75.7504,75.8117,75.7154,75.8029,34025.0
2022-10-21 15:20:00,86.55,86.63,86.54,86.62,26788.0,75.7942,75.8642,75.7854,75.8555,26788.0
2022-10-21 15:25:00,86.62,86.74,86.61,86.72,24948.0,75.8555,75.9606,75.8467,75.9431,24948.0
2022-10-21 15:30:00,86.71,86.75,86.55,86.55,44487.0,75.9343,75.9693,75.7942,75.7942,44487.0
2022-10-21 15:35:00,86.55,86.67,86.52,86.66,34282.0,75.7942,75.8993,75.7679,75.8905,34282.0
2022-10-21 15:40:00,86.67,86.71,86.57,86.7,38875.0,75.8993,75.9343,75.8117,75.9255,38875.0
2022-10-21 15:45:00,86.68,86.69,86.54,86.64,55273.0,75.908,75.9168,75.7854,75.873,55273.0
2022-10-21 15:50:00,86.62,86.63,86.44,86.44,100312.0,75.8555,75.8642,75.6978,75.6978,100312.0
2022-10-21 15:55:00,86.44,86.52,86.32,86.52,271578.0,75.6978,75.7679,75.5928,75.7679,271578.0
2022-10-24 09:30:00,86.58,87.09,86.45,87.09,102710.0,75.8204,76.2671,75.7066,76.2671,102710.0
2022-10-24 09:35:00,87.05,87.61,86.99,87.34,28580.0,76.232,76.7224,76.1795,76.486,28580.0
2022-10-24 09:40:00,87.3,87.48,87.21,87.48,20778.0,76.451,76.6086,76.3722,76.6086,20778.0
2022-10-24 09:45:00,87.51,87.94,87.46,87.55,36880.0,76.6349,77.0114,76.5911,76.6699,36880.0
2022-10-24 09:50:00,87.53,87.81,87.51,87.75,13979.0,76.6524,76.8976,76.6349,76.8451,13979.0
2022-10-24 09:55:00,87.75,87.84,87.52,87.58,26929.0,76.8451,76.9239,76.6436,76.6962,26929.0
2022-10-24 10:00:00,87.57,87.57,87.13,87.13,19710.0,76.6874,76.6874,76.3021,76.3021,19710.0
2022-10-24 10:05:00,87.1,87.14,86.83,86.85,17586.0,76.2758,76.3109,76.0394,76.0569,17586.0
2022-10-24 10:10:00,86.84,86.91,86.75,86.82,56250.0,76.0481,76.1094,75.9693,76.0306,56250.0
2022-10-24 10:15:00,86.85,86.85,86.54,86.62,26410.0,76.0569,76.0569,75.7854,75.8555,26410.0
2022-10-24 10:20:00,86.62,86.62,86.28,86.32,41466.0,75.8555,75.8555,75.5577,75.5928,41466.0
2022-10-24 10:25:00,86.3,86.53,86.25,86.47,48154.0,75.5752,75.7767,75.5315,75.7241,48154.0
2022-10-24 10:30:00,86.48,86.83,86.39,86.74,13587.0,75.7329,76.0394,75.6541,75.9606,13587.0
2022-10-24 10:35:00,86.73,86.82,86.67,86.73,17145.0,75.9518,76.0306,75.8993,75.9518,17145.0
2022-10-24 10:40:00,86.73,86.78,86.43,86.45,39527.0,75.9518,75.9956,75.6891,75.7066,39527.0
2022-10-24 10:45:00,86.45,86.45,86.11,86.45,18314.0,75.7066,75.7066,75.4089,75.7066,18314.0
2022-10-24 10:50:00,86.45,86.49,86.37,86.44,40648.0,75.7066,75.7416,75.6365,75.6978,40648.0
2022-10-24 10:55:00,86.45,86.58,86.36,86.56,38979.0,75.7066,75.8204,75.6278,75.8029,38979.0
2022-10-24 11:00:00,86.58,86.63,86.47,86.5,31113.0,75.8204,75.8642,75.7241,75.7504,31113.0
2022-10-24 11:05:00,86.5,86.6,86.41,86.45,33009.0,75.7504,75.838,75.6716,75.7066,33009.0
2022-10-24 11:10:00,86.44,86.54,86.43,86.43,28192.0,75.6978,75.7854,75.6891,75.6891,28192.0
2022-10-24 11:15:00,86.44,86.57,86.38,86.46,16196.0,75.6978,75.8117,75.6453,75.7154,16196.0
2022-10-24 11:20:00,86.48,86.66,86.45,86.64,45982.0,75.7329,75.8905,75.7066,75.873,45982.0
2022-10-24 11:25:00,86.63,86.63,86.5,86.58,34140.0,75.8642,75.8642,75.7504,75.8204,34140.0
2022-10-24 11:30:00,86.56,86.59,86.42,86.43,16957.0,75.8029,75.8292,75.6803,75.6891,16957.0
2022-10-24 11:35:00,86.45,86.47,86.39,86.44,21612.0,75.7066,75.7241,75.6541,75.6978,21612.0
2022-10-24 11:40:00,86.44,86.47,86.41,86.45,13457.0,75.6978,75.7241,75.6716,75.7066,13457.0
2022-10-24 11:45:00,86.45,86.5,86.4,86.49,23644.0,75.7066,75.7504,75.6628,75.7416,23644.0
2022-10-24 11:50:00,86.51,86.87,86.48,86.79,33210.0,75.7591,76.0744,75.7329,76.0044,33210.0
2022-10-24 11:55:00,86.81,87.01,86.74,86.94,24259.0,76.0219,76.197,75.9606,76.1357,24259.0
2022-10-24 12:00:00,86.95,86.98,86.68,86.71,11834.0,76.1445,76.1707,75.908,75.9343,11834.0
2022-10-24 12:05:00,86.69,86.74,86.64,86.71,13592.0,75.9168,75.9606,75.873,75.9343,13592.0
2022-10-24 12:10:00,86.7,86.79,86.64,86.69,12011.0,75.9255,76.0044,75.873,75.9168,12011.0
2022-10-24 12:15:00,86.7,86.76,86.61,86.71,14320.0,75.9255,75.9781,75.8467,75.9343,14320.0
2022-10-24 12:20:00,86.71,86.76,86.63,86.7,11178.0,75.9343,75.9781,75.8642,75.9255,11178.0
2022-10-24 12:25:00,86.7,86.71,86.64,86.68,13147.0,75.9255,75.9343,75.873,75.908,13147.0
2022-10-24 12:30:00,86.69,86.71,86.58,86.63,25079.0,75.9168,75.9343,75.8204,75.8642,25079.0
2022-10-24 12:35:00,86.61,86.61,86.52,86.54,11926.0,75.8467,75.8467,75.7679,75.7854,11926.0
2022-10-24 12:40:00,86.53,86.53,86.42,86.48,12708.0,75.7767,75.7767,75.6803,75.7329,12708.0
2022-10-24 12:45:00,86.51,86.61,86.48,86.61,20635.0,75.7591,75.8467,75.7329,75.8467,20635.0
2022-10-24 12:50:00,86.61,86.66,86.58,86.66,16725.0,75.8467,75.8905,75.8204,75.8905,16725.0
2022-10-24 12:55:00,86.66,86.68,86.54,86.58,40878.0,75.8905,75.908,75.7854,75.8204,40878.0
2022-10-24 13:00:00,86.59,86.63,86.54,86.6,21758.0,75.8292,75.8642,75.7854,75.838,21758.0
2022-10-24 13:05:00,86.61,86.61,86.37,86.48,28771.0,75.8467,75.8467,75.6365,75.7329,28771.0
2022-10-24 13:10:00,86.48,86.52,86.39,86.5,17177.0,75.7329,75.7679,75.6541,75.7504,17177.0
2022-10-24 13:15:00,86.5,86.6,86.48,86.58,15885.0,75.7504,75.838,75.7329,75.8204,15885.0
2022-10-24 13:20:00,86.58,86.6,86.51,86.55,19076.0,75.8204,75.838,75.7591,75.7942,19076.0
2022-10-24 13:25:00,86.56,86.6,86.43,86.44,33858.0,75.8029,75.838,75.6891,75.6978,33858.0
2022-10-24 13:30:00,86.41,86.41,86.32,86.35,20500.0,75.6716,75.6716,75.5928,75.619,20500.0
2022-10-24 13:35:00,86.33,86.39,86.27,86.39,13735.0,75.6015,75.6541,75.549,75.6541,13735.0
2022-10-24 13:40:00,86.39,86.48,86.39,86.4,17319.0,75.6541,75.7329,75.6541,75.6628,17319.0
2022-10-24 13:45:00,86.39,86.41,86.34,86.36,13041.0,75.6541,75.6716,75.6103,75.6278,13041.0
2022-10-24 13:50:00,86.35,86.49,86.35,86.42,12160.0,75.619,75.7416,75.619,75.6803,12160.0
2022-10-24 13:55:00,86.42,86.46,86.4,86.46,6013.0,75.6803,75.7154,75.6628,75.7154,6013.0
2022-10-24 14:00:00,86.43,86.51,86.41,86.51,38751.0,75.6891,75.7591,75.6716,75.7591,38751.0
2022-10-24 14:05:00,86.5,86.5,86.44,86.46,14713.0,75.7504,75.7504,75.6978,75.7154,14713.0
2022-10-24 14:10:00,86.46,86.52,86.42,86.51,15697.0,75.7154,75.7679,75.6803,75.7591,15697.0
2022-10-24 14:15:00,86.51,86.51,86.43,86.45,20254.0,75.7591,75.7591,75.6891,75.7066,20254.0
2022-10-24 14:20:00,86.45,86.49,86.41,86.49,11981.0,75.7066,75.7416,75.6716,75.7416,11981.0
2022-10-24 14:25:00,86.48,86.56,86.47,86.55,19769.0,75.7329,75.8029,75.7241,75.7942,19769.0
2022-10-24 14:30:00,86.55,86.59,86.47,86.55,14893.0,75.7942,75.8292,75.7241,75.7942,14893.0
2022-10-24 14:35:00,86.56,86.58,86.5,86.52,16966.0,75.8029,75.8204,75.7504,75.7679,16966.0
2022-10-24 14:40:00,86.52,86.7,86.51,86.69,38806.0,75.7679,75.9255,75.7591,75.9168,38806.0
2022-10-24 14:45:00,86.7,86.76,86.68,86.76,17740.0,75.9255,75.9781,75.908,75.9781,17740.0
2022-10-24 14:50:00,86.74,86.8,86.72,86.8,17911.0,75.9606,76.0131,75.9431,76.0131,17911.0
2022-10-24 14:55:00,86.8,86.92,86.79,86.89,18145.0,76.0131,76.1182,76.0044,76.0919,18145.0
2022-10-24 15:00:00,86.88,86.97,86.85,86.94,67843.0,76.0832,76.162,76.0569,76.1357,67843.0
2022-10-24 15:05:00,86.95,86.97,86.89,86.94,13783.0,76.1445,76.162,76.0919,76.1357,13783.0
2022-10-24 15:10:00,86.94,86.96,86.67,86.81,117412.0,76.1357,76.1532,75.8993,76.0219,117412.0
2022-10-24 15:15:00,86.82,86.89,86.8,86.89,38716.0,76.0306,76.0919,76.0131,76.0919,38716.0
2022-10-24 15:20:00,86.89,86.94,86.78,86.82,69323.0,76.0919,76.1357,75.9956,76.0306,69323.0
2022-10-24 15:25:00,86.82,86.94,86.8,86.84,66643.0,76.0306,76.1357,76.0131,76.0481,66643.0
2022-10-24 15:30:00,86.83,86.83,86.73,86.73,24170.0,76.0394,76.0394,75.9518,75.9518,24170.0
2022-10-24 15:35:00,86.73,86.73,86.59,86.67,22277.0,75.9518,75.9518,75.8292,75.8993,22277.0
2022-10-24 15:40:00,86.67,86.76,86.56,86.73,204953.0,75.8993,75.9781,75.8029,75.9518,204953.0
2022-10-24 15:45:00,86.74,87.09,86.73,87.02,306042.0,75.9606,76.2671,75.9518,76.2058,306042.0
2022-10-24 15:50:00,87.04,87.1,86.97,87.04,122896.0,76.2233,76.2758,76.162,76.2233,122896.0
2022-10-24 15:55:00,87.05,87.26,87.0,87.15,197064.0,76.232,76.4159,76.1883,76.3196,197064.0
2022-10-25 09:30:00,87.34,87.93,87.1,87.62,175102.0,76.486,77.0027,76.2758,76.7312,175102.0
2022-10-25 09:35:00,87.59,87.94,87.4,87.56,94874.0,76.7049,77.0114,76.5385,76.6787,94874.0
2022-10-25 09:40:00,87.58,87.58,87.07,87.15,74696.0,76.6962,76.6962,76.2496,76.3196,74696.0
2022-10-25 09:45:00,87.15,87.77,87.14,87.73,48121.0,76.3196,76.8626,76.3109,76.8275,48121.0
2022-10-25 09:50:00,87.74,87.76,87.51,87.7,62903.0,76.8363,76.8538,76.6349,76.8013,62903.0
2022-10-25 09:55:00,87.68,87.99,87.64,87.92,299808.0,76.7837,77.0552,76.7487,76.9939,299808.0
2022-10-25 10:00:00,87.97,87.98,87.57,87.57,29892.0,77.0377,77.0465,76.6874,76.6874,29892.0
2022-10-25 10:05:00,87.58,87.63,87.25,87.28,38049.0,76.6962,76.74,76.4072,76.4335,38049.0
2022-10-25 10:10:00,87.28,87.41,87.25,87.41,45216.0,76.4335,76.5473,76.4072,76.5473,45216.0
2022-10-25 10:15:00,87.42,87.55,87.27,87.36,32843.0,76.5561,76.6699,76.4247,76.5035,32843.0
2022-10-25 10:20:00,87.38,87.64,87.37,87.63,26715.0,76.521,76.7487,76.5123,76.74,26715.0
2022-10-25 10:25:00,87.64,87.78,87.55,87.76,21011.0,76.7487,76.8713,76.6699,76.8538,21011.0
2022-10-25 10:30:00,87.76,87.8,87.66,87.73,32424.0,76.8538,76.8888,76.7662,76.8275,32424.0
2022-10-25 10:35:00,87.73,87.85,87.7,87.85,29082.0,76.8275,76.9326,76.8013,76.9326,29082.0
2022-10-25 10:40:00,87.88,87.93,87.61,87.93,26735.0,76.9589,77.0027,76.7224,77.0027,26735.0
2022-10-25 10:45:00,87.91,88.02,87.87,88.0,21767.0,76.9852,77.0815,76.9501,77.064,21767.0
2022-10-25 10:50:00,88.0,88.0,87.88,87.94,16530.0,77.064,77.064,76.9589,77.0114,16530.0
2022-10-25 10:55:00,87.95,87.96,87.76,87.76,13072.0,77.0202,77.029,76.8538,76.8538,13072.0
2022-10-25 11:00:00,87.75,87.8,87.72,87.8,8679.0,76.8451,76.8888,76.8188,76.8888,8679.0
2022-10-25 11:05:00,87.84,88.05,87.79,88.02,11898.0,76.9239,77.1078,76.8801,77.0815,11898.0
2022-10-25 11:10:00,87.98,88.06,87.93,88.01,19153.0,77.0465,77.1165,77.0027,77.0727,19153.0
2022-10-25 11:15:00,87.99,88.04,87.89,87.97,21388.0,77.0552,77.099,76.9677,77.0377,21388.0
2022-10-25 11:20:00,87.96,87.96,87.83,87.89,121766.0,77.029,77.029,76.9151,76.9677,121766.0
2022-10-25 11:25:00,87.9,87.92,87.73,87.74,24989.0,76.9764,76.9939,76.8275,76.8363,24989.0
2022-10-25 11:30:00,87.76,87.93,87.7,87.87,15202.0,76.8538,77.0027,76.8013,76.9501,15202.0
2022-10-25 11:35:00,87.86,87.88,87.77,87.8,14930.0,76.9414,76.9589,76.8626,76.8888,14930.0
2022-10-25 11:40:00,87.78,87.78,87.68,87.71,13837.0,76.8713,76.8713,76.7837,76.81,13837.0
2022-10-25 11:45:00,87.7,87.7,87.61,87.69,11920.0,76.8013,76.8013,76.7224,76.7925,11920.0
2022-10-25 11:50:00,87.68,87.7,87.64,87.68,15154.0,76.7837,76.8013,76.7487,76.7837,15154.0
2022-10-25 11:55:00,87.67,87.79,87.67,87.68,18569.0,76.775,76.8801,76.775,76.7837,18569.0
2022-10-25 12:00:00,87.68,87.7,87.64,87.7,23668.0,76.7837,76.8013,76.7487,76.8013,23668.0
2022-10-25 12:05:00,87.71,87.72,87.59,87.62,21789.0,76.81,76.8188,76.7049,76.7312,21789.0
2022-10-25 12:10:00,87.62,87.66,87.6,87.63,28658.0,76.7312,76.7662,76.7137,76.74,28658.0
2022-10-25 12:15:00,87.65,87.73,87.63,87.73,23708.0,76.7575,76.8275,76.74,76.8275,23708.0
2022-10-25 12:20:00,87.73,87.87,87.71,87.87,29357.0,76.8275,76.9501,76.81,76.9501,29357.0
2022-10-25 12:25:00,87.85,87.89,87.81,87.89,23886.0,76.9326,76.9677,76.8976,76.9677,23886.0
2022-10-25 12:30:00,87.91,88.03,87.91,88.01,27380.0,76.9852,77.0903,76.9852,77.0727,27380.0
2022-10-25 12:35:00,88.0,88.08,87.97,88.05,22944.0,77.064,77.134,77.0377,77.1078,22944.0
2022-10-25 12:40:00,88.06,88.07,87.99,87.99,15925.0,77.1165,77.1253,77.0552,77.0552,15925.0
2022-10-25 12:45:00,88.02,88.03,87.96,88.01,12417.0,77.0815,77.0903,77.029,77.0727,12417.0
2022-10-25 12:50:00,88.01,88.02,87.82,87.83,13949.0,77.0727,77.0815,76.9064,76.9151,13949.0
2022-10-25 12:55:00,87.84,87.93,87.84,87.87,11485.0,76.9239,77.0027,76.9239,76.9501,11485.0
2022-10-25 13:00:00,87.88,87.94,87.87,87.92,12468.0,76.9589,77.0114,76.9501,76.9939,12468.0
2022-10-25 13:05:00,87.92,88.0,87.85,88.0,11874.0,76.9939,77.064,76.9326,77.064,11874.0
2022-10-25 13:10:00,87.98,88.03,87.96,88.0,17667.0,77.0465,77.0903,77.029,77.064,17667.0
2022-10-25 13:15:00,88.0,88.07,87.97,87.99,31562.0,77.064,77.1253,77.0377,77.0552,31562.0
2022-10-25 13:20:00,88.0,88.06,87.97,88.05,21628.0,77.064,77.1165,77.0377,77.1078,21628.0
2022-10-25 13:25:00,88.07,88.18,88.07,88.18,12035.0,77.1253,77.2216,77.1253,77.2216,12035.0
2022-10-25 13:30:00,88.19,88.3,88.19,88.26,15019.0,77.2304,77.3267,77.2304,77.2917,15019.0
2022-10-25 13:35:00,88.23,88.28,88.14,88.14,9170.0,77.2654,77.3092,77.1866,77.1866,9170.0
2022-10-25 13:40:00,88.15,88.17,88.03,88.07,19902.0,77.1953,77.2129,77.0903,77.1253,19902.0
2022-10-25 13:45:00,88.06,88.12,88.01,88.12,25149.0,77.1165,77.1691,77.0727,77.1691,25149.0
2022-10-25 13:50:00,88.12,88.17,88.06,88.17,13866.0,77.1691,77.2129,77.1165,77.2129,13866.0
2022-10-25 13:55:00,88.16,88.18,88.14,88.16,12849.0,77.2041,77.2216,77.1866,77.2041,12849.0
2022-10-25 14:00:00,88.18,88.32,88.18,88.29,17942.0,77.2216,77.3442,77.2216,77.3179,17942.0
2022-10-25 14:05:00,88.28,88.36,88.23,88.32,13298.0,77.3092,77.3792,77.2654,77.3442,13298.0
2022-10-25 14:10:00,88.31,88.36,88.29,88.31,12006.0,77.3355,77.3792,77.3179,77.3355,12006.0
2022-10-25 14:15:00,88.31,88.4,88.31,88.36,14934.0,77.3355,77.4143,77.3355,77.3792,14934.0
2022-10-25 14:20:00,88.37,88.37,88.24,88.26,18414.0,77.388,77.388,77.2742,77.2917,18414.0
2022-10-25 14:25:00,88.26,88.27,88.23,88.25,18480.0,77.2917,77.3004,77.2654,77.2829,18480.0
2022-10-25 14:30:00,88.26,88.38,88.23,88.38,17959.0,77.2917,77.3968,77.2654,77.3968,17959.0
2022-10-25 14:35:00,88.39,88.4,88.33,88.37,55169.0,77.4055,77.4143,77.353,77.388,55169.0
2022-10-25 14:40:00,88.37,88.42,88.19,88.19,21276.0,77.388,77.4318,77.2304,77.2304,21276.0
2022-10-25 14:45:00,88.19,88.27,88.17,88.25,33824.0,77.2304,77.3004,77.2129,77.2829,33824.0
2022-10-25 14:50:00,88.26,88.29,88.24,88.25,18106.0,77.2917,77.3179,77.2742,77.2829,18106.0
2022-10-25 14:55:00,88.25,88.28,88.23,88.26,19360.0,77.2829,77.3092,77.2654,77.2917,19360.0
2022-10-25 15:00:00,88.26,88.37,88.23,88.36,21121.0,77.2917,77.388,77.2654,77.3792,21121.0
2022-10-25 15:05:00,88.36,88.37,88.27,88.29,15413.0,77.3792,77.388,77.3004,77.3179,15413.0
2022-10-25 15:10:00,88.28,88.34,88.24,88.33,23639.0,77.3092,77.3617,77.2742,77.353,23639.0
2022-10-25 15:15:00,88.34,88.4,88.25,88.4,58691.0,77.3617,77.4143,77.2829,77.4143,58691.0
2022-10-25 15:20:00,88.4,88.43,88.36,88.38,77281.0,77.4143,77.4405,77.3792,77.3968,77281.0
2022-10-25 15:25:00,88.4,88.46,88.39,88.42,49560.0,77.4143,77.4668,77.4055,77.4318,49560.0
2022-10-25 15:30:00,88.43,88.55,88.42,88.55,45871.0,77.4405,77.5456,77.4318,77.5456,45871.0
2022-10-25 15:35:00,88.55,88.58,88.52,88.55,55531.0,77.5456,77.5719,77.5194,77.5456,55531.0
2022-10-25 15:40:00,88.55,88.57,88.44,88.56,52609.0,77.5456,77.5631,77.4493,77.5544,52609.0
2022-10-25 15:45:00,88.56,88.62,88.51,88.61,81381.0,77.5544,77.6069,77.5106,77.5982,81381.0
2022-10-25 15:50:00,88.62,88.64,88.52,88.56,109158.0,77.6069,77.6244,77.5194,77.5544,109158.0
2022-10-25 15:55:00,88.56,88.69,88.48,88.48,518808.0,77.5544,77.6682,77.4843,77.4843,518808.0
2022-10-26 09:30:00,88.88,89.5,88.81,89.39,121628.0,77.8346,78.3776,77.7733,78.2812,121628.0
2022-10-26 09:35:00,89.41,89.43,89.12,89.26,59417.0,78.2988,78.3163,78.0448,78.1674,59417.0
2022-10-26 09:40:00,89.23,89.3,88.45,88.65,44934.0,78.1411,78.2024,77.4581,77.6332,44934.0
2022-10-26 09:45:00,88.63,89.06,88.6,89.06,40590.0,77.6157,77.9923,77.5894,77.9923,40590.0
2022-10-26 09:50:00,89.06,89.15,88.78,88.78,27598.0,77.9923,78.0711,77.747,77.747,27598.0
2022-10-26 09:55:00,88.76,88.93,88.68,88.76,32641.0,77.7295,77.8784,77.6595,77.7295,32641.0
2022-10-26 10:00:00,88.8,89.17,88.8,89.0,40081.0,77.7646,78.0886,77.7646,77.9397,40081.0
2022-10-26 10:05:00,88.99,89.52,88.9,89.52,25001.0,77.931,78.3951,77.8521,78.3951,25001.0
2022-10-26 10:10:00,89.5,89.61,89.45,89.52,22664.0,78.3776,78.4739,78.3338,78.3951,22664.0
2022-10-26 10:15:00,89.55,89.92,89.55,89.88,30202.0,78.4214,78.7454,78.4214,78.7103,30202.0
2022-10-26 10:20:00,89.88,89.89,89.76,89.77,21088.0,78.7103,78.7191,78.6053,78.614,21088.0
2022-10-26 10:25:00,89.77,89.85,89.67,89.67,70823.0,78.614,78.6841,78.5264,78.5264,70823.0
2022-10-26 10:30:00,89.69,89.71,89.45,89.52,15218.0,78.544,78.5615,78.3338,78.3951,15218.0
2022-10-26 10:35:00,89.51,89.53,89.47,89.51,20179.0,78.3863,78.4038,78.3513,78.3863,20179.0
2022-10-26 10:40:00,89.53,89.57,89.4,89.52,12123.0,78.4038,78.4389,78.29,78.3951,12123.0
2022-10-26 10:45:00,89.52,89.63,89.42,89.62,28091.0,78.3951,78.4914,78.3075,78.4827,28091.0
2022-10-26 10:50:00,89.61,89.72,89.57,89.69,10111.0,78.4739,78.5702,78.4389,78.544,10111.0
2022-10-26 10:55:00,89.68,89.76,89.64,89.73,11728.0,78.5352,78.6053,78.5002,78.579,11728.0
2022-10-26 11:00:00,89.74,89.84,89.66,89.82,16155.0,78.5877,78.6753,78.5177,78.6578,16155.0
2022-10-26 11:05:00,89.82,89.92,89.78,89.87,25250.0,78.6578,78.7454,78.6228,78.7016,25250.0
2022-10-26 11:10:00,89.87,89.91,89.8,89.89,42283.0,78.7016,78.7366,78.6403,78.7191,42283.0
2022-10-26 11:15:00,89.88,89.88,89.68,89.69,25042.0,78.7103,78.7103,78.5352,78.544,25042.0
2022-10-26 11:20:00,89.68,89.68,89.55,89.6,26164.0,78.5352,78.5352,78.4214,78.4651,26164.0
2022-10-26 11:25:00,89.6,89.62,89.42,89.49,42619.0,78.4651,78.4827,78.3075,78.3688,42619.0
2022-10-26 11:30:00,89.51,89.65,89.48,89.6,24385.0,78.3863,78.5089,78.3601,78.4651,24385.0
2022-10-26 11:35:00,89.59,89.75,89.56,89.74,18531.0,78.4564,78.5965,78.4301,78.5877,18531.0
2022-10-26 11:40:00,89.74,89.82,89.73,89.74,13574.0,78.5877,78.6578,78.579,78.5877,13574.0
2022-10-26 11:45:00,89.73,89.77,89.67,89.74,14816.0,78.579,78.614,78.5264,78.5877,14816.0
2022-10-26 11:50:00,89.74,89.76,89.65,89.66,16006.0,78.5877,78.6053,78.5089,78.5177,16006.0
2022-10-26 11:55:00,89.66,89.68,89.55,89.57,8539.0,78.5177,78.5352,78.4214,78.4389,8539.0
2022-10-26 12:00:00,89.57,89.71,89.55,89.69,22292.0,78.4389,78.5615,78.4214,78.544,22292.0
2022-10-26 12:05:00,89.69,89.88,89.66,89.84,145050.0,78.544,78.7103,78.5177,78.6753,145050.0
2022-10-26 12:10:00,89.85,89.88,89.8,89.83,10119.0,78.6841,78.7103,78.6403,78.6666,10119.0
2022-10-26 12:15:00,89.84,89.94,89.83,89.9,21175.0,78.6753,78.7629,78.6666,78.7279,21175.0
2022-10-26 12:20:00,89.89,89.93,89.87,89.91,8419.0,78.7191,78.7541,78.7016,78.7366,8419.0
2022-10-26 12:25:00,89.92,89.92,89.79,89.85,16859.0,78.7454,78.7454,78.6315,78.6841,16859.0
2022-10-26 12:30:00,89.85,89.9,89.75,89.76,18258.0,78.6841,78.7279,78.5965,78.6053,18258.0
2022-10-26 12:35:00,89.76,89.78,89.67,89.7,17495.0,78.6053,78.6228,78.5264,78.5527,17495.0
2022-10-26 12:40:00,89.71,89.75,89.64,89.67,13367.0,78.5615,78.5965,78.5002,78.5264,13367.0
2022-10-26 12:45:00,89.65,89.66,89.57,89.6,13800.0,78.5089,78.5177,78.4389,78.4651,13800.0
2022-10-26 12:50:00,89.6,89.75,89.6,89.72,8410.0,78.4651,78.5965,78.4651,78.5702,8410.0
2022-10-26 12:55:00,89.73,89.73,89.46,89.57,17675.0,78.579,78.579,78.3425,78.4389,17675.0
2022-10-26 13:00:00,89.58,89.71,89.47,89.65,18564.0,78.4476,78.5615,78.3513,78.5089,18564.0
2022-10-26 13:05:00,89.65,89.77,89.63,89.74,14465.0,78.5089,78.614,78.4914,78.5877,14465.0
2022-10-26 13:10:00,89.73,89.82,89.73,89.73,10025.0,78.579,78.6578,78.579,78.579,10025.0
2022-10-26 13:15:00,89.74,89.83,89.69,89.81,18223.0,78.5877,78.6666,78.544,78.649,18223.0
2022-10-26 13:20:00,89.82,89.9,89.78,89.87,12640.0,78.6578,78.7279,78.6228,78.7016,12640.0
2022-10-26 13:25:00,89.85,89.87,89.75,89.82,16360.0,78.6841,78.7016,78.5965,78.6578,16360.0
2022-10-26 13:30:00,89.83,89.87,89.78,89.81,20211.0,78.6666,78.7016,78.6228,78.649,20211.0
2022-10-26 13:35:00,89.81,89.85,89.77,89.84,17867.0,78.649,78.6841,78.614,78.6753,17867.0
2022-10-26 13:40:00,89.84,89.94,89.81,89.86,15357.0,78.6753,78.7629,78.649,78.6928,15357.0
2022-10-26 13:45:00,89.87,89.88,89.79,89.8,15501.0,78.7016,78.7103,78.6315,78.6403,15501.0
2022-10-26 13:50:00,89.82,89.95,89.82,89.87,34427.0,78.6578,78.7716,78.6578,78.7016,34427.0
2022-10-26 13:55:00,89.86,89.92,89.81,89.86,12054.0,78.6928,78.7454,78.649,78.6928,12054.0
2022-10-26 14:00:00,89.85,89.93,89.85,89.91,28415.0,78.6841,78.7541,78.6841,78.7366,28415.0
2022-10-26 14:05:00,89.91,89.99,89.86,89.97,26568.0,78.7366,78.8067,78.6928,78.7892,26568.0
2022-10-26 14:10:00,89.95,90.07,89.95,90.07,36407.0,78.7716,78.8767,78.7716,78.8767,36407.0
2022-10-26 14:15:00,90.07,90.07,89.93,89.95,20434.0,78.8767,78.8767,78.7541,78.7716,20434.0
2022-10-26 14:20:00,89.94,90.01,89.87,89.99,15945.0,78.7629,78.8242,78.7016,78.8067,15945.0
2022-10-26 14:25:00,89.99,90.05,89.9,89.96,19216.0,78.8067,78.8592,78.7279,78.7804,19216.0
2022-10-26 14:30:00,89.95,89.96,89.91,89.92,12240.0,78.7716,78.7804,78.7366,78.7454,12240.0
2022-10-26 14:35:00,89.91,90.08,89.91,90.08,14697.0,78.7366,78.8855,78.7366,78.8855,14697.0
2022-10-26 14:40:00,90.06,90.06,89.87,89.87,13256.0,78.868,78.868,78.7016,78.7016,13256.0
2022-10-26 14:45:00,89.87,89.94,89.86,89.9,17573.0,78.7016,78.7629,78.6928,78.7279,17573.0
2022-10-26 14:50:00,89.9,89.95,89.86,89.94,11051.0,78.7279,78.7716,78.6928,78.7629,11051.0
2022-10-26 14:55:00,89.95,89.98,89.87,89.96,12920.0,78.7716,78.7979,78.7016,78.7804,12920.0
2022-10-26 15:00:00,89.96,89.96,89.85,89.89,32631.0,78.7804,78.7804,78.6841,78.7191,32631.0
2022-10-26 15:05:00,89.88,90.09,89.87,90.09,19531.0,78.7103,78.8943,78.7016,78.8943,19531.0
2022-10-26 15:10:00,90.09,90.11,89.95,90.07,68669.0,78.8943,78.9118,78.7716,78.8767,68669.0
2022-10-26 15:15:00,90.08,90.14,90.04,90.11,39013.0,78.8855,78.938,78.8505,78.9118,39013.0
2022-10-26 15:20:00,90.12,90.12,89.96,90.0,27117.0,78.9205,78.9205,78.7804,78.8154,27117.0
2022-10-26 15:25:00,90.0,90.01,89.85,89.86,147859.0,78.8154,78.8242,78.6841,78.6928,147859.0
2022-10-26 15:30:00,89.86,89.89,89.6,89.64,165262.0,78.6928,78.7191,78.4651,78.5002,165262.0
2022-10-26 15:35:00,89.64,89.8,89.63,89.71,150422.0,78.5002,78.6403,78.4914,78.5615,150422.0
2022-10-26 15:40:00,89.7,89.79,89.65,89.67,66531.0,78.5527,78.6315,78.5089,78.5264,66531.0
2022-10-26 15:45:00,89.67,89.73,89.6,89.68,66757.0,78.5264,78.579,78.4651,78.5352,66757.0
2022-10-26 15:50:00,89.69,89.78,89.63,89.76,228041.0,78.544,78.6228,78.4914,78.6053,228041.0
2022-10-26 15:55:00,89.77,89.77,89.55,89.62,377909.0,78.614,78.614,78.4214,78.4827,377909.0
2022-10-27 09:30:00,89.52,89.78,89.1,89.34,118534.0,78.3951,78.6228,78.0273,78.2375,118534.0
2022-10-27 09:35:00,89.35,89.84,89.35,89.75,52447.0,78.2462,78.6753,78.2462,78.5965,52447.0
2022-10-27 09:40:00,89.77,89.85,89.49,89.82,49295.0,78.614,78.6841,78.3688,78.6578,49295.0
2022-10-27 09:45:00,89.84,89.94,89.69,89.88,68541.0,78.6753,78.7629,78.544,78.7103,68541.0
2022-10-27 09:50:00,89.89,89.9,89.41,89.69,57621.0,78.7191,78.7279,78.2988,78.544,57621.0
2022-10-27 09:55:00,89.66,89.99,89.66,89.89,40352.0,78.5177,78.8067,78.5177,78.7191,40352.0
2022-10-27 10:00:00,89.93,89.97,89.67,89.92,45477.0,78.7541,78.7892,78.5264,78.7454,45477.0
2022-10-27 10:05:00,89.92,90.1,89.85,90.09,47695.0,78.7454,78.903,78.6841,78.8943,47695.0
2022-10-27 10:10:00,90.08,90.12,89.93,90.07,35325.0,78.8855,78.9205,78.7541,78.8767,35325.0
2022-10-27 10:15:00,90.09,90.29,90.06,90.26,28028.0,78.8943,79.0694,78.868,79.0431,28028.0
2022-10-27 10:20:00,90.26,90.26,90.02,90.1,14839.0,79.0431,79.0431,78.833,78.903,14839.0
2022-10-27 10:25:00,90.11,90.2,90.07,90.2,17362.0,78.9118,78.9906,78.8767,78.9906,17362.0
2022-10-27 10:30:00,90.23,90.24,90.03,90.03,34244.0,79.0169,79.0256,78.8417,78.8417,34244.0
2022-10-27 10:35:00,90.02,90.04,89.91,90.02,26362.0,78.833,78.8505,78.7366,78.833,26362.0
2022-10-27 10:40:00,90.0,90.12,89.97,90.09,9252.0,78.8154,78.9205,78.7892,78.8943,9252.0
2022-10-27 10:45:00,90.09,90.15,90.0,90.09,15033.0,78.8943,78.9468,78.8154,78.8943,15033.0
2022-10-27 10:50:00,90.07,90.14,90.02,90.1,18359.0,78.8767,78.938,78.833,78.903,18359.0
2022-10-27 10:55:00,90.1,90.13,89.92,89.92,21186.0,78.903,78.9293,78.7454,78.7454,21186.0
2022-10-27 11:00:00,89.92,90.16,89.9,90.04,37826.0,78.7454,78.9556,78.7279,78.8505,37826.0
2022-10-27 11:05:00,90.02,90.07,89.79,89.9,21757.0,78.833,78.8767,78.6315,78.7279,21757.0
2022-10-27 11:10:00,89.89,90.07,89.87,90.05,12842.0,78.7191,78.8767,78.7016,78.8592,12842.0
2022-10-27 11:15:00,90.03,90.1,89.98,90.05,12867.0,78.8417,78.903,78.7979,78.8592,12867.0
2022-10-27 11:20:00,90.07,90.16,90.03,90.15,14048.0,78.8767,78.9556,78.8417,78.9468,14048.0
2022-10-27 11:25:00,90.15,90.26,90.04,90.21,47670.0,78.9468,79.0431,78.8505,78.9993,47670.0
2022-10-27 11:30:00,90.21,90.22,90.09,90.09,20104.0,78.9993,79.0081,78.8943,78.8943,20104.0
2022-10-27 11:35:00,90.09,90.13,89.96,90.01,46367.0,78.8943,78.9293,78.7804,78.8242,46367.0
2022-10-27 11:40:00,90.01,90.05,89.8,89.82,14830.0,78.8242,78.8592,78.6403,78.6578,14830.0
2022-10-27 11:45:00,89.83,89.91,89.75,89.85,19578.0,78.6666,78.7366,78.5965,78.6841,19578.0
2022-10-27 11:50:00,89.84,89.9,89.8,89.88,13237.0,78.6753,78.7279,78.6403,78.7103,13237.0
2022-10-27 11:55:00,89.88,89.88,89.76,89.84,16155.0,78.7103,78.7103,78.6053,78.6753,16155.0
2022-10-27 12:00:00,89.86,89.93,89.8,89.92,12916.0,78.6928,78.7541,78.6403,78.7454,12916.0
2022-10-27 12:05:00,89.94,90.08,89.89,89.93,17582.0,78.7629,78.8855,78.7191,78.7541,17582.0
2022-10-27 12:10:00,89.91,89.94,89.85,89.91,16564.0,78.7366,78.7629,78.6841,78.7366,16564.0
2022-10-27 12:15:00,89.92,89.94,89.85,89.88,16744.0,78.7454,78.7629,78.6841,78.7103,16744.0
2022-10-27 12:20:00,89.87,89.89,89.76,89.8,14821.0,78.7016,78.7191,78.6053,78.6403,14821.0
2022-10-27 12:25:00,89.8,89.8,89.54,89.57,18528.0,78.6403,78.6403,78.4126,78.4389,18528.0
2022-10-27 12:30:00,89.55,89.66,89.55,89.65,9724.0,78.4214,78.5177,78.4214,78.5089,9724.0
2022-10-27 12:35:00,89.67,89.67,89.55,89.6,15161.0,78.5264,78.5264,78.4214,78.4651,15161.0
2022-10-27 12:40:00,89.63,89.69,89.6,89.65,12921.0,78.4914,78.544,78.4651,78.5089,12921.0
2022-10-27 12:45:00,89.65,89.78,89.64,89.74,119033.0,78.5089,78.6228,78.5002,78.5877,119033.0
2022-10-27 12:50:00,89.73,89.83,89.61,89.81,27506.0,78.579,78.6666,78.4739,78.649,27506.0
2022-10-27 12:55:00,89.81,89.97,89.74,89.93,28783.0,78.649,78.7892,78.5877,78.7541,28783.0
2022-10-27 13:00:00,89.94,89.96,89.84,89.9,27811.0,78.7629,78.7804,78.6753,78.7279,27811.0
2022-10-27 13:05:00,89.92,90.05,89.89,90.03,18163.0,78.7454,78.8592,78.7191,78.8417,18163.0
2022-10-27 13:10:00,90.05,90.05,89.9,89.91,15340.0,78.8592,78.8592,78.7279,78.7366,15340.0
2022-10-27 13:15:00,89.92,89.94,89.83,89.86,27490.0,78.7454,78.7629,78.6666,78.6928,27490.0
2022-10-27 13:20:00,89.85,89.89,89.83,89.84,15536.0,78.6841,78.7191,78.6666,78.6753,15536.0
2022-10-27 13:25:00,89.83,89.94,89.77,89.9,144390.0,78.6666,78.7629,78.614,78.7279,144390.0
2022-10-27 13:30:00,89.89,89.91,89.84,89.89,15935.0,78.7191,78.7366,78.6753,78.7191,15935.0
2022-10-27 13:35:00,89.89,89.89,89.76,89.76,14567.0,78.7191,78.7191,78.6053,78.6053,14567.0
2022-10-27 13:40:00,89.76,89.81,89.73,89.79,11173.0,78.6053,78.649,78.579,78.6315,11173.0
2022-10-27 13:45:00,89.78,89.96,89.77,89.96,72239.0,78.6228,78.7804,78.614,78.7804,72239.0
2022-10-27 13:50:00,89.96,89.97,89.88,89.88,11674.0,78.7804,78.7892,78.7103,78.7103,11674.0
2022-10-27 13:55:00,89.88,89.93,89.87,89.88,13728.0,78.7103,78.7541,78.7016,78.7103,13728.0
2022-10-27 14:00:00,89.87,89.96,89.84,89.91,56154.0,78.7016,78.7804,78.6753,78.7366,56154.0
2022-10-27 14:05:00,89.9,89.93,89.86,89.86,13210.0,78.7279,78.7541,78.6928,78.6928,13210.0
2022-10-27 14:10:00,89.85,89.89,89.75,89.88,30704.0,78.6841,78.7191,78.5965,78.7103,30704.0
2022-10-27 14:15:00,89.89,89.92,89.78,89.85,20292.0,78.7191,78.7454,78.6228,78.6841,20292.0
2022-10-27 14:20:00,89.87,89.95,89.85,89.94,17298.0,78.7016,78.7716,78.6841,78.7629,17298.0
2022-10-27 14:25:00,89.94,89.96,89.83,89.83,23388.0,78.7629,78.7804,78.6666,78.6666,23388.0
2022-10-27 14:30:00,89.82,89.89,89.74,89.88,20261.0,78.6578,78.7191,78.5877,78.7103,20261.0
2022-10-27 14:35:00,89.89,89.89,89.75,89.76,13491.0,78.7191,78.7191,78.5965,78.6053,13491.0
2022-10-27 14:40:00,89.76,89.86,89.75,89.78,13976.0,78.6053,78.6928,78.5965,78.6228,13976.0
2022-10-27 14:45:00,89.77,89.94,89.77,89.92,22488.0,78.614,78.7629,78.614,78.7454,22488.0
2022-10-27 14:50:00,89.92,89.96,89.87,89.89,19091.0,78.7454,78.7804,78.7016,78.7191,19091.0
2022-10-27 14:55:00,89.89,89.93,89.75,89.81,16735.0,78.7191,78.7541,78.5965,78.649,16735.0
2022-10-27 15:00:00,89.84,89.93,89.84,89.91,19973.0,78.6753,78.7541,78.6753,78.7366,19973.0
2022-10-27 15:05:00,89.9,89.92,89.67,89.7,100159.0,78.7279,78.7454,78.5264,78.5527,100159.0
2022-10-27 15:10:00,89.7,89.8,89.66,89.79,28347.0,78.5527,78.6403,78.5177,78.6315,28347.0
2022-10-27 15:15:00,89.79,89.91,89.77,89.88,31417.0,78.6315,78.7366,78.614,78.7103,31417.0
2022-10-27 15:20:00,89.88,89.91,89.83,89.87,31855.0,78.7103,78.7366,78.6666,78.7016,31855.0
2022-10-27 15:25:00,89.87,89.98,89.85,89.96,27901.0,78.7016,78.7979,78.6841,78.7804,27901.0
2022-10-27 15:30:00,89.97,90.11,89.94,90.0,42149.0,78.7892,78.9118,78.7629,78.8154,42149.0
2022-10-27 15:35:00,89.99,90.0,89.88,89.92,30550.0,78.8067,78.8154,78.7103,78.7454,30550.0
2022-10-27 15:40:00,89.91,90.04,89.89,89.96,32152.0,78.7366,78.8505,78.7191,78.7804,32152.0
2022-10-27 15:45:00,89.95,89.97,89.74,89.79,75723.0,78.7716,78.7892,78.5877,78.6315,75723.0
2022-10-27 15:50:00,89.81,89.84,89.42,89.51,159039.0,78.649,78.6753,78.3075,78.3863,159039.0
2022-10-27 15:55:00,89.52,89.63,89.48,89.59,392247.0,78.3951,78.4914,78.3601,78.4564,392247.0
2022-10-28 09:30:00,89.99,90.55,89.67,90.43,64375.0,78.8067,79.2971,78.5264,79.192,64375.0
2022-10-28 09:35:00,90.4,90.59,90.2,90.57,10414.0,79.1657,79.3321,78.9906,79.3146,10414.0
2022-10-28 09:40:00,90.58,90.9,90.46,90.55,20844.0,79.3234,79.6036,79.2183,79.2971,20844.0
2022-10-28 09:45:00,90.54,90.92,90.44,90.92,28901.0,79.2883,79.6211,79.2008,79.6211,28901.0
2022-10-28 09:50:00,90.91,91.07,90.82,90.84,15631.0,79.6123,79.7525,79.5335,79.551,15631.0
2022-10-28 09:55:00,90.83,91.06,90.82,90.94,37343.0,79.5423,79.7437,79.5335,79.6386,37343.0
2022-10-28 10:00:00,90.93,91.25,90.9,91.22,22767.0,79.6299,79.9101,79.6036,79.8838,22767.0
2022-10-28 10:05:00,91.21,91.27,90.93,91.14,36036.0,79.8751,79.9276,79.6299,79.8138,36036.0
2022-10-28 10:10:00,91.18,91.6,91.06,91.54,36016.0,79.8488,80.2166,79.7437,80.1641,36016.0
2022-10-28 10:15:00,91.54,91.88,91.54,91.87,45492.0,80.1641,80.4618,80.1641,80.453,45492.0
2022-10-28 10:20:00,91.86,91.94,91.59,91.74,25575.0,80.4443,80.5143,80.2078,80.3392,25575.0
2022-10-28 10:25:00,91.75,91.96,91.73,91.9,22353.0,80.348,80.5319,80.3304,80.4793,22353.0
2022-10-28 10:30:00,91.89,91.95,91.8,91.8,23209.0,80.4706,80.5231,80.3917,80.3917,23209.0
2022-10-28 10:35:00,91.78,91.79,91.63,91.75,15918.0,80.3742,80.383,80.2429,80.348,15918.0
2022-10-28 10:40:00,91.73,91.8,91.7,91.74,9889.0,80.3304,80.3917,80.3042,80.3392,9889.0
2022-10-28 10:45:00,91.77,91.89,91.67,91.89,12434.0,80.3655,80.4706,80.2779,80.4706,12434.0
2022-10-28 10:50:00,91.91,92.08,91.91,92.06,22098.0,80.4881,80.6369,80.4881,80.6194,22098.0
2022-10-28 10:55:00,92.05,92.12,91.97,92.04,16114.0,80.6107,80.672,80.5406,80.6019,16114.0
2022-10-28 11:00:00,92.03,92.03,91.88,91.95,15817.0,80.5932,80.5932,80.4618,80.5231,15817.0
2022-10-28 11:05:00,91.97,92.01,91.84,91.85,13973.0,80.5406,80.5756,80.4268,80.4355,13973.0
2022-10-28 11:10:00,91.84,91.94,91.79,91.85,8792.0,80.4268,80.5143,80.383,80.4355,8792.0
2022-10-28 11:15:00,91.83,91.87,91.72,91.87,10737.0,80.418,80.453,80.3217,80.453,10737.0
2022-10-28 11:20:00,91.88,91.88,91.75,91.75,12215.0,80.4618,80.4618,80.348,80.348,12215.0
2022-10-28 11:25:00,91.76,91.8,91.58,91.58,13795.0,80.3567,80.3917,80.1991,80.1991,13795.0
2022-10-28 11:30:00,91.59,91.68,91.54,91.62,21878.0,80.2078,80.2867,80.1641,80.2341,21878.0
2022-10-28 11:35:00,91.63,91.85,91.63,91.83,15716.0,80.2429,80.4355,80.2429,80.418,15716.0
2022-10-28 11:40:00,91.87,91.99,91.85,91.91,8092.0,80.453,80.5581,80.4355,80.4881,8092.0
2022-10-28 11:45:00,91.9,92.17,91.87,92.16,22124.0,80.4793,80.7158,80.453,80.707,22124.0
2022-10-28 11:50:00,92.18,92.26,92.16,92.24,32081.0,80.7245,80.7946,80.707,80.7771,32081.0
2022-10-28 11:55:00,92.24,92.27,92.2,92.2,11470.0,80.7771,80.8033,80.742,80.742,11470.0
2022-10-28 12:00:00,92.21,92.33,92.2,92.29,19643.0,80.7508,80.8559,80.742,80.8209,19643.0
2022-10-28 12:05:00,92.3,92.3,92.14,92.25,47772.0,80.8296,80.8296,80.6895,80.7858,47772.0
2022-10-28 12:10:00,92.26,92.38,92.25,92.38,13548.0,80.7946,80.8997,80.7858,80.8997,13548.0
2022-10-28 12:15:00,92.36,92.53,92.36,92.52,25763.0,80.8822,81.031,80.8822,81.0223,25763.0
2022-10-28 12:20:00,92.51,92.56,92.49,92.52,18438.0,81.0135,81.0573,80.996,81.0223,18438.0
2022-10-28 12:25:00,92.52,92.57,92.46,92.52,24439.0,81.0223,81.0661,80.9697,81.0223,24439.0
2022-10-28 12:30:00,92.53,92.6,92.46,92.58,80873.0,81.031,81.0923,80.9697,81.0748,80873.0
2022-10-28 12:35:00,92.57,92.67,92.49,92.6,73843.0,81.0661,81.1536,80.996,81.0923,73843.0
2022-10-28 12:40:00,92.63,92.64,92.42,92.57,33015.0,81.1186,81.1274,80.9347,81.0661,33015.0
2022-10-28 12:45:00,92.59,92.61,92.49,92.49,13491.0,81.0836,81.1011,80.996,80.996,13491.0
2022-10-28 12:50:00,92.5,92.57,92.49,92.56,25582.0,81.0048,81.0661,80.996,81.0573,25582.0
2022-10-28 12:55:00,92.56,92.59,92.53,92.57,19943.0,81.0573,81.0836,81.031,81.0661,19943.0
2022-10-28 13:00:00,92.57,92.59,92.47,92.51,11978.0,81.0661,81.0836,80.9785,81.0135,11978.0
2022-10-28 13:05:00,92.51,92.61,92.51,92.57,11767.0,81.0135,81.1011,81.0135,81.0661,11767.0
2022-10-28 13:10:00,92.56,92.59,92.51,92.56,17855.0,81.0573,81.0836,81.0135,81.0573,17855.0
2022-10-28 13:15:00,92.57,92.67,92.56,92.67,15915.0,81.0661,81.1536,81.0573,81.1536,15915.0
2022-10-28 13:20:00,92.67,92.7,92.65,92.7,13518.0,81.1536,81.1799,81.1361,81.1799,13518.0
2022-10-28 13:25:00,92.7,92.7,92.51,92.59,13390.0,81.1799,81.1799,81.0135,81.0836,13390.0
2022-10-28 13:30:00,92.61,92.63,92.56,92.57,15858.0,81.1011,81.1186,81.0573,81.0661,15858.0
2022-10-28 13:35:00,92.59,92.66,92.54,92.56,21935.0,81.0836,81.1449,81.0398,81.0573,21935.0
2022-10-28 13:40:00,92.57,92.66,92.53,92.66,19047.0,81.0661,81.1449,81.031,81.1449,19047.0
2022-10-28 13:45:00,92.66,92.75,92.65,92.75,15954.0,81.1449,81.2237,81.1361,81.2237,15954.0
2022-10-28 13:50:00,92.74,92.83,92.7,92.7,17079.0,81.2149,81.2937,81.1799,81.1799,17079.0
2022-10-28 13:55:00,92.71,92.78,92.62,92.62,24812.0,81.1887,81.25,81.1098,81.1098,24812.0
2022-10-28 14:00:00,92.64,92.73,92.57,92.61,29691.0,81.1274,81.2062,81.0661,81.1011,29691.0
2022-10-28 14:05:00,92.62,92.63,92.55,92.62,13489.0,81.1098,81.1186,81.0485,81.1098,13489.0
2022-10-28 14:10:00,92.62,92.65,92.49,92.64,26322.0,81.1098,81.1361,80.996,81.1274,26322.0
2022-10-28 14:15:00,92.65,92.73,92.64,92.71,20603.0,81.1361,81.2062,81.1274,81.1887,20603.0
2022-10-28 14:20:00,92.71,92.76,92.69,92.76,25910.0,81.1887,81.2324,81.1711,81.2324,25910.0
2022-10-28 14:25:00,92.76,92.81,92.74,92.76,17468.0,81.2324,81.2762,81.2149,81.2324,17468.0
2022-10-28 14:30:00,92.77,92.93,92.76,92.92,21723.0,81.2412,81.3813,81.2324,81.3726,21723.0
2022-10-28 14:35:00,92.95,92.98,92.94,92.98,21092.0,81.3988,81.4251,81.3901,81.4251,21092.0
2022-10-28 14:40:00,92.98,93.1,92.93,93.07,25680.0,81.4251,81.5302,81.3813,81.5039,25680.0
2022-10-28 14:45:00,93.06,93.13,93.05,93.1,15924.0,81.4952,81.5565,81.4864,81.5302,15924.0
2022-10-28 14:50:00,93.09,93.11,92.99,93.03,36716.0,81.5214,81.5389,81.4339,81.4689,36716.0
2022-10-28 14:55:00,93.02,93.03,92.98,93.02,16596.0,81.4601,81.4689,81.4251,81.4601,16596.0
2022-10-28 15:00:00,93.03,93.15,93.0,93.0,44108.0,81.4689,81.574,81.4426,81.4426,44108.0
2022-10-28 15:05:00,93.0,93.04,92.91,92.97,24951.0,81.4426,81.4776,81.3638,81.4163,24951.0
2022-10-28 15:10:00,92.97,93.05,92.94,92.96,29281.0,81.4163,81.4864,81.3901,81.4076,29281.0
2022-10-28 15:15:00,92.95,92.97,92.83,92.87,22806.0,81.3988,81.4163,81.2937,81.3288,22806.0
2022-10-28 15:20:00,92.86,92.86,92.72,92.78,25225.0,81.32,81.32,81.1974,81.25,25225.0
2022-10-28 15:25:00,92.78,92.88,92.77,92.82,28036.0,81.25,81.3375,81.2412,81.285,28036.0
2022-10-28 15:30:00,92.81,92.84,92.73,92.73,32843.0,81.2762,81.3025,81.2062,81.2062,32843.0
2022-10-28 15:35:00,92.73,92.78,92.67,92.67,38718.0,81.2062,81.25,81.1536,81.1536,38718.0
2022-10-28 15:40:00,92.67,92.77,92.66,92.75,34433.0,81.1536,81.2412,81.1449,81.2237,34433.0
2022-10-28 15:45:00,92.74,92.77,92.67,92.75,59165.0,81.2149,81.2412,81.1536,81.2237,59165.0
2022-10-28 15:50:00,92.75,92.75,92.55,92.58,177019.0,81.2237,81.2237,81.0485,81.0748,177019.0
2022-10-28 15:55:00,92.59,92.63,92.46,92.55,286528.0,81.0836,81.1186,80.9697,81.0485,286528.0
2022-10-31 09:30:00,92.05,92.15,91.69,92.02,46839.0,80.6107,80.6982,80.2954,80.5844,46839.0
2022-10-31 09:35:00,92.02,92.09,91.83,92.03,15918.0,80.5844,80.6457,80.418,80.5932,15918.0
2022-10-31 09:40:00,92.02,92.22,91.99,92.22,28493.0,80.5844,80.7596,80.5581,80.7596,28493.0
2022-10-31 09:45:00,92.2,92.3,92.06,92.16,30475.0,80.742,80.8296,80.6194,80.707,30475.0
2022-10-31 09:50:00,92.16,92.27,91.92,92.25,33830.0,80.707,80.8033,80.4968,80.7858,33830.0
2022-10-31 09:55:00,92.23,92.26,91.81,91.84,22624.0,80.7683,80.7946,80.4005,80.4268,22624.0
2022-10-31 10:00:00,91.83,91.95,91.75,91.95,18540.0,80.418,80.5231,80.348,80.5231,18540.0
2022-10-31 10:05:00,91.93,91.95,91.69,91.76,15138.0,80.5056,80.5231,80.2954,80.3567,15138.0
2022-10-31 10:10:00,91.75,92.03,91.68,92.0,34333.0,80.348,80.5932,80.2867,80.5669,34333.0
2022-10-31 10:15:00,92.0,92.22,92.0,92.19,14454.0,80.5669,80.7596,80.5669,80.7333,14454.0
2022-10-31 10:20:00,92.19,92.24,92.06,92.12,17019.0,80.7333,80.7771,80.6194,80.672,17019.0
2022-10-31 10:25:00,92.1,92.14,91.84,91.85,11425.0,80.6545,80.6895,80.4268,80.4355,11425.0
2022-10-31 10:30:00,91.84,92.02,91.77,92.0,15258.0,80.4268,80.5844,80.3655,80.5669,15258.0
2022-10-31 10:35:00,91.98,92.03,91.83,91.9,18255.0,80.5494,80.5932,80.418,80.4793,18255.0
2022-10-31 10:40:00,91.87,91.87,91.7,91.71,17367.0,80.453,80.453,80.3042,80.3129,17367.0
2022-10-31 10:45:00,91.66,91.75,91.62,91.62,23432.0,80.2691,80.348,80.2341,80.2341,23432.0
2022-10-31 10:50:00,91.63,91.76,91.54,91.75,16504.0,80.2429,80.3567,80.1641,80.348,16504.0
2022-10-31 10:55:00,91.74,91.82,91.7,91.81,15886.0,80.3392,80.4093,80.3042,80.4005,15886.0
2022-10-31 11:00:00,91.81,92.02,91.81,91.97,16052.0,80.4005,80.5844,80.4005,80.5406,16052.0
2022-10-31 11:05:00,91.96,92.04,91.86,91.93,24704.0,80.5319,80.6019,80.4443,80.5056,24704.0
2022-10-31 11:10:00,91.92,92.03,91.92,91.94,18445.0,80.4968,80.5932,80.4968,80.5143,18445.0
2022-10-31 11:15:00,91.95,92.18,91.94,92.18,18514.0,80.5231,80.7245,80.5143,80.7245,18514.0
2022-10-31 11:20:00,92.16,92.24,92.11,92.2,27599.0,80.707,80.7771,80.6632,80.742,27599.0
2022-10-31 11:25:00,92.19,92.19,92.09,92.13,12024.0,80.7333,80.7333,80.6457,80.6807,12024.0
2022-10-31 11:30:00,92.13,92.15,92.07,92.13,9109.0,80.6807,80.6982,80.6282,80.6807,9109.0
2022-10-31 11:35:00,92.13,92.16,91.97,92.01,15686.0,80.6807,80.707,80.5406,80.5756,15686.0
2022-10-31 11:40:00,92.02,92.19,92.01,92.19,14714.0,80.5844,80.7333,80.5756,80.7333,14714.0
2022-10-31 11:45:00,92.2,92.21,92.06,92.07,15247.0,80.742,80.7508,80.6194,80.6282,15247.0
2022-10-31 11:50:00,92.08,92.13,92.03,92.03,23584.0,80.6369,80.6807,80.5932,80.5932,23584.0
2022-10-31 11:55:00,92.02,92.05,91.68,91.78,33985.0,80.5844,80.6107,80.2867,80.3742,33985.0
2022-10-31 12:00:00,91.78,91.92,91.72,91.9,17721.0,80.3742,80.4968,80.3217,80.4793,17721.0
2022-10-31 12:05:00,91.9,91.94,91.7,91.7,14725.0,80.4793,80.5143,80.3042,80.3042,14725.0
2022-10-31 12:10:00,91.72,91.79,91.71,91.77,9037.0,80.3217,80.383,80.3129,80.3655,9037.0
2022-10-31 12:15:00,91.79,91.86,91.68,91.68,19163.0,80.383,80.4443,80.2867,80.2867,19163.0
2022-10-31 12:20:00,91.68,91.74,91.62,91.74,15535.0,80.2867,80.3392,80.2341,80.3392,15535.0
2022-10-31 12:25:00,91.74,91.8,91.63,91.65,8458.0,80.3392,80.3917,80.2429,80.2604,8458.0
2022-10-31 12:30:00,91.63,91.66,91.51,91.54,22067.0,80.2429,80.2691,80.1378,80.1641,22067.0
2022-10-31 12:35:00,91.54,91.58,91.44,91.46,19741.0,80.1641,80.1991,80.0765,80.094,19741.0
2022-10-31 12:40:00,91.42,91.52,91.42,91.45,9813.0,80.059,80.1465,80.059,80.0852,9813.0
2022-10-31 12:45:00,91.48,91.48,91.31,91.31,5903.0,80.1115,80.1115,79.9626,79.9626,5903.0
2022-10-31 12:50:00,91.29,91.4,91.29,91.38,16555.0,79.9451,80.0415,79.9451,80.0239,16555.0
2022-10-31 12:55:00,91.35,91.48,91.35,91.47,17950.0,79.9977,80.1115,79.9977,80.1028,17950.0
2022-10-31 13:00:00,91.47,91.54,91.41,91.51,15047.0,80.1028,80.1641,80.0502,80.1378,15047.0
2022-10-31 13:05:00,91.47,91.59,91.43,91.58,10395.0,80.1028,80.2078,80.0677,80.1991,10395.0
2022-10-31 13:10:00,91.56,91.63,91.52,91.56,19278.0,80.1816,80.2429,80.1465,80.1816,19278.0
2022-10-31 13:15:00,91.53,91.6,91.48,91.59,8288.0,80.1553,80.2166,80.1115,80.2078,8288.0
2022-10-31 13:20:00,91.6,91.68,91.59,91.61,10995.0,80.2166,80.2867,80.2078,80.2254,10995.0
2022-10-31 13:25:00,91.58,91.73,91.58,91.73,17128.0,80.1991,80.3304,80.1991,80.3304,17128.0
2022-10-31 13:30:00,91.74,91.77,91.69,91.73,16221.0,80.3392,80.3655,80.2954,80.3304,16221.0
2022-10-31 13:35:00,91.74,91.82,91.73,91.75,25341.0,80.3392,80.4093,80.3304,80.348,25341.0
2022-10-31 13:40:00,91.73,91.74,91.63,91.68,13677.0,80.3304,80.3392,80.2429,80.2867,13677.0
2022-10-31 13:45:00,91.68,91.68,91.57,91.61,7360.0,80.2867,80.2867,80.1903,80.2254,7360.0
2022-10-31 13:50:00,91.62,91.69,91.61,91.68,11803.0,80.2341,80.2954,80.2254,80.2867,11803.0
2022-10-31 13:55:00,91.66,91.82,91.65,91.78,15612.0,80.2691,80.4093,80.2604,80.3742,15612.0
2022-10-31 14:00:00,91.77,91.83,91.71,91.83,12132.0,80.3655,80.418,80.3129,80.418,12132.0
2022-10-31 14:05:00,91.81,91.87,91.77,91.85,12898.0,80.4005,80.453,80.3655,80.4355,12898.0
2022-10-31 14:10:00,91.83,91.86,91.72,91.74,10659.0,80.418,80.4443,80.3217,80.3392,10659.0
2022-10-31 14:15:00,91.73,91.77,91.67,91.73,12339.0,80.3304,80.3655,80.2779,80.3304,12339.0
2022-10-31 14:20:00,91.71,91.72,91.61,91.62,13979.0,80.3129,80.3217,80.2254,80.2341,13979.0
2022-10-31 14:25:00,91.62,91.75,91.62,91.63,15869.0,80.2341,80.348,80.2341,80.2429,15869.0
2022-10-31 14:30:00,91.62,91.72,91.58,91.7,16112.0,80.2341,80.3217,80.1991,80.3042,16112.0
2022-10-31 14:35:00,91.68,91.81,91.67,91.81,12397.0,80.2867,80.4005,80.2779,80.4005,12397.0
2022-10-31 14:40:00,91.8,91.88,91.78,91.81,12136.0,80.3917,80.4618,80.3742,80.4005,12136.0
2022-10-31 14:45:00,91.83,91.98,91.82,91.98,11803.0,80.418,80.5494,80.4093,80.5494,11803.0
2022-10-31 14:50:00,91.98,91.98,91.9,91.98,13914.0,80.5494,80.5494,80.4793,80.5494,13914.0
2022-10-31 14:55:00,91.97,91.97,91.82,91.83,16413.0,80.5406,80.5406,80.4093,80.418,16413.0
2022-10-31 15:00:00,91.83,91.83,91.7,91.71,23358.0,80.418,80.418,80.3042,80.3129,23358.0
2022-10-31 15:05:00,91.71,91.75,91.6,91.6,16991.0,80.3129,80.348,80.2166,80.2166,16991.0
2022-10-31 15:10:00,91.6,91.73,91.6,91.73,16486.0,80.2166,80.3304,80.2166,80.3304,16486.0
2022-10-31 15:15:00,91.73,91.81,91.7,91.81,18949.0,80.3304,80.4005,80.3042,80.4005,18949.0
2022-10-31 15:20:00,91.8,91.94,91.77,91.93,20380.0,80.3917,80.5143,80.3655,80.5056,20380.0
2022-10-31 15:25:00,91.91,92.03,91.91,92.03,26518.0,80.4881,80.5932,80.4881,80.5932,26518.0
2022-10-31 15:30:00,92.02,92.03,91.89,92.03,33786.0,80.5844,80.5932,80.4706,80.5932,33786.0
2022-10-31 15:35:00,92.03,92.06,91.98,92.05,26512.0,80.5932,80.6194,80.5494,80.6107,26512.0
2022-10-31 15:40:00,92.05,92.07,91.99,92.01,37493.0,80.6107,80.6282,80.5581,80.5756,37493.0
2022-10-31 15:45:00,92.01,92.04,91.9,91.94,55155.0,80.5756,80.6019,80.4793,80.5143,55155.0
2022-10-31 15:50:00,91.95,91.96,91.81,91.84,73735.0,80.5231,80.5319,80.4005,80.4268,73735.0
2022-10-31 15:55:00,91.84,92.01,91.83,91.87,249644.0,80.4268,80.5756,80.418,80.453,249644.0
2022-11-01 09:30:00,92.26,92.55,92.12,92.19,99295.0,80.7946,81.0485,80.672,80.7333,99295.0
2022-11-01 09:35:00,92.22,92.36,92.15,92.2,30120.0,80.7596,80.8822,80.6982,80.742,30120.0
2022-11-01 09:40:00,92.19,92.31,91.92,91.92,21491.0,80.7333,80.8384,80.4968,80.4968,21491.0
2022-11-01 09:45:00,91.82,91.82,91.49,91.56,61856.0,80.4093,80.4093,80.1203,80.1816,61856.0
2022-11-01 09:50:00,91.58,91.91,91.56,91.7,39968.0,80.1991,80.4881,80.1816,80.3042,39968.0
2022-11-01 09:55:00,91.68,91.97,91.68,91.95,36072.0,80.2867,80.5406,80.2867,80.5231,36072.0
2022-11-01 10:00:00,91.97,92.0,91.45,91.64,33530.0,80.5406,80.5669,80.0852,80.2516,33530.0
2022-11-01 10:05:00,91.65,91.74,91.49,91.69,18699.0,80.2604,80.3392,80.1203,80.2954,18699.0
2022-11-01 10:10:00,91.67,91.87,91.43,91.47,15491.0,80.2779,80.453,80.0677,80.1028,15491.0
2022-11-01 10:15:00,91.43,91.55,91.43,91.48,15555.0,80.0677,80.1728,80.0677,80.1115,15555.0
2022-11-01 10:20:00,91.48,91.66,91.44,91.63,11726.0,80.1115,80.2691,80.0765,80.2429,11726.0
2022-11-01 10:25:00,91.62,91.75,91.57,91.64,15466.0,80.2341,80.348,80.1903,80.2516,15466.0
2022-11-01 10:30:00,91.63,91.68,91.51,91.68,16294.0,80.2429,80.2867,80.1378,80.2867,16294.0
2022-11-01 10:35:00,91.71,91.75,91.6,91.6,71191.0,80.3129,80.348,80.2166,80.2166,71191.0
2022-11-01 10:40:00,91.59,91.59,91.45,91.5,23459.0,80.2078,80.2078,80.0852,80.129,23459.0
2022-11-01 10:45:00,91.49,91.64,91.48,91.55,17548.0,80.1203,80.2516,80.1115,80.1728,17548.0
2022-11-01 10:50:00,91.55,91.65,91.54,91.65,11495.0,80.1728,80.2604,80.1641,80.2604,11495.0
2022-11-01 10:55:00,91.64,91.66,91.48,91.5,14607.0,80.2516,80.2691,80.1115,80.129,14607.0
2022-11-01 11:00:00,91.42,91.48,91.31,91.36,29241.0,80.059,80.1115,79.9626,80.0064,29241.0
2022-11-01 11:05:00,91.35,91.38,91.23,91.23,27847.0,79.9977,80.0239,79.8926,79.8926,27847.0
2022-11-01 11:10:00,91.22,91.42,91.19,91.41,21195.0,79.8838,80.059,79.8576,80.0502,21195.0
2022-11-01 11:15:00,91.41,91.48,91.26,91.26,24681.0,80.0502,80.1115,79.9189,79.9189,24681.0
2022-11-01 11:20:00,91.26,91.36,91.2,91.23,14483.0,79.9189,80.0064,79.8663,79.8926,14483.0
2022-11-01 11:25:00,91.22,91.29,91.17,91.29,15110.0,79.8838,79.9451,79.84,79.9451,15110.0
2022-11-01 11:30:00,91.26,91.4,91.26,91.35,14939.0,79.9189,80.0415,79.9189,79.9977,14939.0
2022-11-01 11:35:00,91.37,91.41,91.12,91.15,15225.0,80.0152,80.0502,79.7963,79.8225,15225.0
2022-11-01 11:40:00,91.15,91.26,91.11,91.23,18705.0,79.8225,79.9189,79.7875,79.8926,18705.0
2022-11-01 11:45:00,91.26,91.33,91.26,91.27,13630.0,79.9189,79.9802,79.9189,79.9276,13630.0
2022-11-01 11:50:00,91.25,91.42,91.2,91.41,29813.0,79.9101,80.059,79.8663,80.0502,29813.0
2022-11-01 11:55:00,91.42,91.47,91.35,91.43,10814.0,80.059,80.1028,79.9977,80.0677,10814.0
2022-11-01 12:00:00,91.44,91.63,91.42,91.61,19437.0,80.0765,80.2429,80.059,80.2254,19437.0
2022-11-01 12:05:00,91.6,91.75,91.54,91.54,21621.0,80.2166,80.348,80.1641,80.1641,21621.0
2022-11-01 12:10:00,91.6,91.62,91.47,91.52,10712.0,80.2166,80.2341,80.1028,80.1465,10712.0
2022-11-01 12:15:00,91.53,91.57,91.43,91.51,13821.0,80.1553,80.1903,80.0677,80.1378,13821.0
2022-11-01 12:20:00,91.49,91.52,91.38,91.41,24217.0,80.1203,80.1465,80.0239,80.0502,24217.0
2022-11-01 12:25:00,91.39,91.43,91.25,91.3,22286.0,80.0327,80.0677,79.9101,79.9539,22286.0
2022-11-01 12:30:00,91.29,91.36,91.25,91.35,14182.0,79.9451,80.0064,79.9101,79.9977,14182.0
2022-11-01 12:35:00,91.37,91.45,91.3,91.42,13365.0,80.0152,80.0852,79.9539,80.059,13365.0
2022-11-01 12:40:00,91.42,91.52,91.4,91.5,10069.0,80.059,80.1465,80.0415,80.129,10069.0
2022-11-01 12:45:00,91.5,91.55,91.43,91.48,12480.0,80.129,80.1728,80.0677,80.1115,12480.0
2022-11-01 12:50:00,91.48,91.5,91.39,91.43,9996.0,80.1115,80.129,80.0327,80.0677,9996.0
2022-11-01 12:55:00,91.42,91.45,91.34,91.43,12313.0,80.059,80.0852,79.9889,80.0677,12313.0
2022-11-01 13:00:00,91.43,91.45,91.34,91.4,19324.0,80.0677,80.0852,79.9889,80.0415,19324.0
2022-11-01 13:05:00,91.41,91.48,91.41,91.44,18542.0,80.0502,80.1115,80.0502,80.0765,18542.0
2022-11-01 13:10:00,91.45,91.69,91.44,91.66,21939.0,80.0852,80.2954,80.0765,80.2691,21939.0
2022-11-01 13:15:00,91.66,91.76,91.64,91.76,17913.0,80.2691,80.3567,80.2516,80.3567,17913.0
2022-11-01 13:20:00,91.76,91.82,91.61,91.63,30266.0,80.3567,80.4093,80.2254,80.2429,30266.0
2022-11-01 13:25:00,91.61,91.72,91.6,91.71,14707.0,80.2254,80.3217,80.2166,80.3129,14707.0
2022-11-01 13:30:00,91.71,91.78,91.66,91.67,19638.0,80.3129,80.3742,80.2691,80.2779,19638.0
2022-11-01 13:35:00,91.68,91.78,91.67,91.77,16214.0,80.2867,80.3742,80.2779,80.3655,16214.0
2022-11-01 13:40:00,91.78,91.98,91.78,91.91,13226.0,80.3742,80.5494,80.3742,80.4881,13226.0
2022-11-01 13:45:00,91.9,91.95,91.85,91.85,22263.0,80.4793,80.5231,80.4355,80.4355,22263.0
2022-11-01 13:50:00,91.86,91.86,91.71,91.71,15254.0,80.4443,80.4443,80.3129,80.3129,15254.0
2022-11-01 13:55:00,91.71,91.84,91.65,91.84,20341.0,80.3129,80.4268,80.2604,80.4268,20341.0
2022-11-01 14:00:00,91.84,91.85,91.7,91.7,28221.0,80.4268,80.4355,80.3042,80.3042,28221.0
2022-11-01 14:05:00,91.7,91.79,91.68,91.79,13593.0,80.3042,80.383,80.2867,80.383,13593.0
2022-11-01 14:10:00,91.78,91.82,91.77,91.81,29139.0,80.3742,80.4093,80.3655,80.4005,29139.0
2022-11-01 14:15:00,91.81,91.93,91.8,91.93,15432.0,80.4005,80.5056,80.3917,80.5056,15432.0
2022-11-01 14:20:00,91.92,91.97,91.85,91.86,22281.0,80.4968,80.5406,80.4355,80.4443,22281.0
2022-11-01 14:25:00,91.85,92.0,91.81,92.0,14485.0,80.4355,80.5669,80.4005,80.5669,14485.0
2022-11-01 14:30:00,92.01,92.02,91.86,91.9,30902.0,80.5756,80.5844,80.4443,80.4793,30902.0
2022-11-01 14:35:00,91.88,91.92,91.85,91.88,10244.0,80.4618,80.4968,80.4355,80.4618,10244.0
2022-11-01 14:40:00,91.88,91.91,91.83,91.91,11562.0,80.4618,80.4881,80.418,80.4881,11562.0
2022-11-01 14:45:00,91.9,91.9,91.79,91.8,21795.0,80.4793,80.4793,80.383,80.3917,21795.0
2022-11-01 14:50:00,91.8,91.95,91.79,91.91,25172.0,80.3917,80.5231,80.383,80.4881,25172.0
2022-11-01 14:55:00,91.92,92.0,91.89,91.94,104306.0,80.4968,80.5669,80.4706,80.5143,104306.0
2022-11-01 15:00:00,91.91,91.99,91.85,91.85,17037.0,80.4881,80.5581,80.4355,80.4355,17037.0
2022-11-01 15:05:00,91.84,91.9,91.78,91.88,18718.0,80.4268,80.4793,80.3742,80.4618,18718.0
2022-11-01 15:10:00,91.86,91.86,91.68,91.69,13223.0,80.4443,80.4443,80.2867,80.2954,13223.0
2022-11-01 15:15:00,91.69,91.84,91.64,91.84,16525.0,80.2954,80.4268,80.2516,80.4268,16525.0
2022-11-01 15:20:00,91.84,91.88,91.8,91.8,18098.0,80.4268,80.4618,80.3917,80.3917,18098.0
2022-11-01 15:25:00,91.8,91.8,91.69,91.74,16221.0,80.3917,80.3917,80.2954,80.3392,16221.0
2022-11-01 15:30:00,91.75,91.82,91.7,91.78,25825.0,80.348,80.4093,80.3042,80.3742,25825.0
2022-11-01 15:35:00,91.78,91.92,91.78,91.88,23972.0,80.3742,80.4968,80.3742,80.4618,23972.0
2022-11-01 15:40:00,91.88,91.94,91.83,91.88,31111.0,80.4618,80.5143,80.418,80.4618,31111.0
2022-11-01 15:45:00,91.87,91.98,91.82,91.97,47197.0,80.453,80.5494,80.4093,80.5406,47197.0
2022-11-01 15:50:00,91.97,92.06,91.81,91.83,81148.0,80.5406,80.6194,80.4005,80.418,81148.0
2022-11-01 15:55:00,91.82,91.86,91.71,91.73,199580.0,80.4093,80.4443,80.3129,80.3304,199580.0
2022-11-02 09:30:00,91.6,91.61,91.06,91.55,41522.0,80.2166,80.2254,79.7437,80.1728,41522.0
2022-11-02 09:35:00,91.57,91.65,91.27,91.36,18554.0,80.1903,80.2604,79.9276,80.0064,18554.0
2022-11-02 09:40:00,91.33,91.33,90.91,91.0,26383.0,79.9802,79.9802,79.6123,79.6912,26383.0
2022-11-02 09:45:00,91.0,91.09,90.66,90.79,38616.0,79.6912,79.77,79.3934,79.5073,38616.0
2022-11-02 09:50:00,90.83,91.08,90.83,91.07,15627.0,79.5423,79.7612,79.5423,79.7525,15627.0
2022-11-02 09:55:00,91.03,91.27,91.02,91.25,13949.0,79.7174,79.9276,79.7087,79.9101,13949.0
2022-11-02 10:00:00,91.24,91.24,90.92,90.98,19161.0,79.9013,79.9013,79.6211,79.6736,19161.0
2022-11-02 10:05:00,90.97,90.97,90.78,90.83,20899.0,79.6649,79.6649,79.4985,79.5423,20899.0
2022-11-02 10:10:00,90.84,90.87,90.71,90.87,25485.0,79.551,79.5773,79.4372,79.5773,25485.0
2022-11-02 10:15:00,90.87,90.87,90.58,90.6,15981.0,79.5773,79.5773,79.3234,79.3409,15981.0
2022-11-02 10:20:00,90.57,90.57,90.28,90.37,20991.0,79.3146,79.3146,79.0606,79.1395,20991.0
2022-11-02 10:25:00,90.37,90.39,90.15,90.2,19066.0,79.1395,79.157,78.9468,78.9906,19066.0
2022-11-02 10:30:00,90.2,90.22,90.05,90.06,24836.0,78.9906,79.0081,78.8592,78.868,24836.0
2022-11-02 10:35:00,90.07,90.24,90.04,90.24,18781.0,78.8767,79.0256,78.8505,79.0256,18781.0
2022-11-02 10:40:00,90.23,90.44,90.21,90.36,52854.0,79.0169,79.2008,78.9993,79.1307,52854.0
2022-11-02 10:45:00,90.34,90.38,90.13,90.22,11500.0,79.1132,79.1482,78.9293,79.0081,11500.0
2022-11-02 10:50:00,90.22,90.43,90.22,90.42,6897.0,79.0081,79.192,79.0081,79.1832,6897.0
2022-11-02 10:55:00,90.44,90.49,90.37,90.37,10439.0,79.2008,79.2445,79.1395,79.1395,10439.0
2022-11-02 11:00:00,90.36,90.39,90.24,90.24,13201.0,79.1307,79.157,79.0256,79.0256,13201.0
2022-11-02 11:05:00,90.21,90.39,90.2,90.28,12492.0,78.9993,79.157,78.9906,79.0606,12492.0
2022-11-02 11:10:00,90.3,90.35,90.26,90.34,10801.0,79.0782,79.1219,79.0431,79.1132,10801.0
2022-11-02 11:15:00,90.35,90.41,90.34,90.34,10853.0,79.1219,79.1745,79.1132,79.1132,10853.0
2022-11-02 11:20:00,90.32,90.33,90.24,90.27,17410.0,79.0957,79.1044,79.0256,79.0519,17410.0
2022-11-02 11:25:00,90.27,90.36,90.25,90.36,14813.0,79.0519,79.1307,79.0344,79.1307,14813.0
2022-11-02 11:30:00,90.37,90.54,90.36,90.54,15240.0,79.1395,79.2883,79.1307,79.2883,15240.0
2022-11-02 11:35:00,90.52,90.61,90.46,90.5,14743.0,79.2708,79.3496,79.2183,79.2533,14743.0
2022-11-02 11:40:00,90.48,90.63,90.45,90.62,11261.0,79.2358,79.3671,79.2095,79.3584,11261.0
2022-11-02 11:45:00,90.63,90.82,90.62,90.8,15557.0,79.3671,79.5335,79.3584,79.516,15557.0
2022-11-02 11:50:00,90.81,90.94,90.81,90.91,14373.0,79.5248,79.6386,79.5248,79.6123,14373.0
2022-11-02 11:55:00,90.91,90.91,90.69,90.7,25449.0,79.6123,79.6123,79.4197,79.4284,25449.0
2022-11-02 12:00:00,90.7,90.82,90.69,90.79,18927.0,79.4284,79.5335,79.4197,79.5073,18927.0
2022-11-02 12:05:00,90.79,90.85,90.67,90.69,15043.0,79.5073,79.5598,79.4022,79.4197,15043.0
2022-11-02 12:10:00,90.71,90.71,90.58,90.61,7065.0,79.4372,79.4372,79.3234,79.3496,7065.0
2022-11-02 12:15:00,90.62,90.71,90.54,90.7,18572.0,79.3584,79.4372,79.2883,79.4284,18572.0
2022-11-02 12:20:00,90.69,90.73,90.64,90.73,17036.0,79.4197,79.4547,79.3759,79.4547,17036.0
2022-11-02 12:25:00,90.73,90.73,90.55,90.61,23034.0,79.4547,79.4547,79.2971,79.3496,23034.0
2022-11-02 12:30:00,90.59,90.62,90.5,90.51,14523.0,79.3321,79.3584,79.2533,79.2621,14523.0
2022-11-02 12:35:00,90.5,90.6,90.41,90.44,487889.0,79.2533,79.3409,79.1745,79.2008,487889.0
2022-11-02 12:40:00,90.44,90.62,90.42,90.62,31495.0,79.2008,79.3584,79.1832,79.3584,31495.0
2022-11-02 12:45:00,90.62,90.85,90.61,90.74,19244.0,79.3584,79.5598,79.3496,79.4635,19244.0
2022-11-02 12:50:00,90.74,90.74,90.6,90.68,12411.0,79.4635,79.4635,79.3409,79.4109,12411.0
2022-11-02 12:55:00,90.68,90.7,90.59,90.59,10284.0,79.4109,79.4284,79.3321,79.3321,10284.0
2022-11-02 13:00:00,90.59,90.62,90.54,90.54,10361.0,79.3321,79.3584,79.2883,79.2883,10361.0
2022-11-02 13:05:00,90.56,90.64,90.55,90.55,12947.0,79.3058,79.3759,79.2971,79.2971,12947.0
2022-11-02 13:10:00,90.53,90.58,90.49,90.58,12200.0,79.2796,79.3234,79.2445,79.3234,12200.0
2022-11-02 13:15:00,90.58,90.58,90.48,90.53,10275.0,79.3234,79.3234,79.2358,79.2796,10275.0
2022-11-02 13:20:00,90.52,90.68,90.48,90.67,8203.0,79.2708,79.4109,79.2358,79.4022,8203.0
2022-11-02 13:25:00,90.69,90.71,90.6,90.66,12842.0,79.4197,79.4372,79.3409,79.3934,12842.0
2022-11-02 13:30:00,90.67,90.74,90.65,90.65,6655.0,79.4022,79.4635,79.3847,79.3847,6655.0
2022-11-02 13:35:00,90.63,90.86,90.62,90.84,19916.0,79.3671,79.5686,79.3584,79.551,19916.0
2022-11-02 13:40:00,90.84,90.87,90.77,90.84,18632.0,79.551,79.5773,79.4897,79.551,18632.0
2022-11-02 13:45:00,90.83,90.93,90.79,90.92,11854.0,79.5423,79.6299,79.5073,79.6211,11854.0
2022-11-02 13:50:00,90.93,90.93,90.77,90.93,74368.0,79.6299,79.6299,79.4897,79.6299,74368.0
2022-11-02 13:55:00,90.94,91.03,90.83,91.03,91199.0,79.6386,79.7174,79.5423,79.7174,91199.0
2022-11-02 14:00:00,91.01,91.89,90.99,91.36,120397.0,79.6999,80.4706,79.6824,80.0064,120397.0
2022-11-02 14:05:00,91.36,91.54,91.25,91.46,41319.0,80.0064,80.1641,79.9101,80.094,41319.0
2022-11-02 14:10:00,91.48,91.52,91.33,91.47,50629.0,80.1115,80.1465,79.9802,80.1028,50629.0
2022-11-02 14:15:00,91.5,91.53,91.26,91.42,52482.0,80.129,80.1553,79.9189,80.059,52482.0
2022-11-02 14:20:00,91.42,91.58,91.34,91.53,11234.0,80.059,80.1991,79.9889,80.1553,11234.0
2022-11-02 14:25:00,91.5,91.69,91.46,91.66,17371.0,80.129,80.2954,80.094,80.2691,17371.0
2022-11-02 14:30:00,91.66,91.7,91.38,91.49,42822.0,80.2691,80.3042,80.0239,80.1203,42822.0
2022-11-02 14:35:00,91.47,91.76,90.8,91.16,71040.0,80.1028,80.3567,79.516,79.8313,71040.0
2022-11-02 14:40:00,91.18,91.67,91.05,91.33,43114.0,79.8488,80.2779,79.7349,79.9802,43114.0
2022-11-02 14:45:00,91.29,91.39,90.91,91.05,34293.0,79.9451,80.0327,79.6123,79.7349,34293.0
2022-11-02 14:50:00,91.04,91.04,90.13,90.3,54715.0,79.7262,79.7262,78.9293,79.0782,54715.0
2022-11-02 14:55:00,90.3,90.53,90.21,90.41,26298.0,79.0782,79.2796,78.9993,79.1745,26298.0
2022-11-02 15:00:00,90.35,90.55,90.31,90.4,17947.0,79.1219,79.2971,79.0869,79.1657,17947.0
2022-11-02 15:05:00,90.38,90.86,90.38,90.81,22836.0,79.1482,79.5686,79.1482,79.5248,22836.0
2022-11-02 15:10:00,90.78,90.81,90.48,90.52,23431.0,79.4985,79.5248,79.2358,79.2708,23431.0
2022-11-02 15:15:00,90.51,90.51,90.17,90.18,27231.0,79.2621,79.2621,78.9643,78.9731,27231.0
2022-11-02 15:20:00,90.14,90.15,89.96,89.97,33744.0,78.938,78.9468,78.7804,78.7892,33744.0
2022-11-02 15:25:00,89.98,90.03,89.7,89.88,35890.0,78.7979,78.8417,78.5527,78.7103,35890.0
2022-11-02 15:30:00,89.86,89.86,89.64,89.76,33250.0,78.6928,78.6928,78.5002,78.6053,33250.0
2022-11-02 15:35:00,89.75,89.89,89.66,89.82,34925.0,78.5965,78.7191,78.5177,78.6578,34925.0
2022-11-02 15:40:00,89.8,89.82,89.61,89.66,42176.0,78.6403,78.6578,78.4739,78.5177,42176.0
2022-11-02 15:45:00,89.65,89.7,89.52,89.64,78313.0,78.5089,78.5527,78.3951,78.5002,78313.0
2022-11-02 15:50:00,89.65,89.68,89.34,89.4,83876.0,78.5089,78.5352,78.2375,78.29,83876.0
2022-11-02 15:55:00,89.42,89.61,89.25,89.37,240667.0,78.3075,78.4739,78.1586,78.2637,240667.0
2022-11-03 09:30:00,88.6,89.05,88.37,88.96,56267.0,77.5894,77.9835,77.388,77.9047,56267.0
2022-11-03 09:35:00,88.94,89.06,88.71,88.98,26149.0,77.8872,77.9923,77.6857,77.9222,26149.0
2022-11-03 09:40:00,88.98,89.11,88.91,88.98,27783.0,77.9222,78.036,77.8609,77.9222,27783.0
2022-11-03 09:45:00,89.01,89.03,88.65,88.65,22870.0,77.9485,77.966,77.6332,77.6332,22870.0
2022-11-03 09:50:00,88.66,88.66,88.41,88.44,21429.0,77.642,77.642,77.423,77.4493,21429.0
2022-11-03 09:55:00,88.48,88.53,88.3,88.3,15173.0,77.4843,77.5281,77.3267,77.3267,15173.0
2022-11-03 10:00:00,88.38,88.57,88.23,88.48,42716.0,77.3968,77.5631,77.2654,77.4843,42716.0
2022-11-03 10:05:00,88.47,88.78,88.42,88.48,18300.0,77.4756,77.747,77.4318,77.4843,18300.0
2022-11-03 10:10:00,88.43,88.52,88.26,88.52,19884.0,77.4405,77.5194,77.2917,77.5194,19884.0
2022-11-03 10:15:00,88.51,88.64,88.43,88.58,27714.0,77.5106,77.6244,77.4405,77.5719,27714.0
2022-11-03 10:20:00,88.58,88.67,88.53,88.65,27349.0,77.5719,77.6507,77.5281,77.6332,27349.0
2022-11-03 10:25:00,88.66,88.73,88.58,88.6,16944.0,77.642,77.7033,77.5719,77.5894,16944.0
2022-11-03 10:30:00,88.57,88.59,88.17,88.29,18238.0,77.5631,77.5807,77.2129,77.3179,18238.0
2022-11-03 10:35:00,88.33,88.43,88.28,88.29,16343.0,77.353,77.4405,77.3092,77.3179,16343.0
2022-11-03 10:40:00,88.3,88.48,88.3,88.42,11268.0,77.3267,77.4843,77.3267,77.4318,11268.0
2022-11-03 10:45:00,88.41,88.53,88.41,88.47,25007.0,77.423,77.5281,77.423,77.4756,25007.0
2022-11-03 10:50:00,88.47,88.56,88.44,88.47,29041.0,77.4756,77.5544,77.4493,77.4756,29041.0
2022-11-03 10:55:00,88.46,88.66,88.46,88.62,14532.0,77.4668,77.642,77.4668,77.6069,14532.0
2022-11-03 11:00:00,88.62,88.62,88.4,88.42,13658.0,77.6069,77.6069,77.4143,77.4318,13658.0
2022-11-03 11:05:00,88.41,88.47,88.32,88.42,23854.0,77.423,77.4756,77.3442,77.4318,23854.0
2022-11-03 11:10:00,88.41,88.56,88.41,88.47,19589.0,77.423,77.5544,77.423,77.4756,19589.0
2022-11-03 11:15:00,88.49,88.54,88.41,88.48,11949.0,77.4931,77.5369,77.423,77.4843,11949.0
2022-11-03 11:20:00,88.49,88.55,88.4,88.4,12965.0,77.4931,77.5456,77.4143,77.4143,12965.0
2022-11-03 11:25:00,88.39,88.46,88.34,88.38,13843.0,77.4055,77.4668,77.3617,77.3968,13843.0
2022-11-03 11:30:00,88.39,88.42,88.21,88.26,18487.0,77.4055,77.4318,77.2479,77.2917,18487.0
2022-11-03 11:35:00,88.31,88.47,88.29,88.47,10315.0,77.3355,77.4756,77.3179,77.4756,10315.0
2022-11-03 11:40:00,88.46,88.47,88.4,88.44,11214.0,77.4668,77.4756,77.4143,77.4493,11214.0
2022-11-03 11:45:00,88.43,88.52,88.42,88.45,15029.0,77.4405,77.5194,77.4318,77.4581,15029.0
2022-11-03 11:50:00,88.43,88.46,88.33,88.45,10205.0,77.4405,77.4668,77.353,77.4581,10205.0
2022-11-03 11:55:00,88.45,88.46,88.39,88.41,10003.0,77.4581,77.4668,77.4055,77.423,10003.0
2022-11-03 12:00:00,88.42,88.55,88.39,88.54,11848.0,77.4318,77.5456,77.4055,77.5369,11848.0
2022-11-03 12:05:00,88.54,88.58,88.49,88.52,20171.0,77.5369,77.5719,77.4931,77.5194,20171.0
2022-11-03 12:10:00,88.52,88.72,88.52,88.72,7941.0,77.5194,77.6945,77.5194,77.6945,7941.0
2022-11-03 12:15:00,88.75,88.93,88.73,88.91,22211.0,77.7208,77.8784,77.7033,77.8609,22211.0
2022-11-03 12:20:00,88.9,88.92,88.81,88.84,19340.0,77.8521,77.8697,77.7733,77.7996,19340.0
2022-11-03 12:25:00,88.83,88.94,88.79,88.86,18049.0,77.7908,77.8872,77.7558,77.8171,18049.0
2022-11-03 12:30:00,88.85,88.96,88.81,88.9,12803.0,77.8084,77.9047,77.7733,77.8521,12803.0
2022-11-03 12:35:00,88.89,88.92,88.77,88.77,33894.0,77.8434,77.8697,77.7383,77.7383,33894.0
2022-11-03 12:40:00,88.77,88.84,88.69,88.83,4573.0,77.7383,77.7996,77.6682,77.7908,4573.0
2022-11-03 12:45:00,88.83,88.85,88.7,88.72,16599.0,77.7908,77.8084,77.677,77.6945,16599.0
2022-11-03 12:50:00,88.75,88.93,88.75,88.87,24876.0,77.7208,77.8784,77.7208,77.8259,24876.0
2022-11-03 12:55:00,88.88,88.9,88.8,88.81,10410.0,77.8346,77.8521,77.7646,77.7733,10410.0
2022-11-03 13:00:00,88.81,88.82,88.67,88.69,10722.0,77.7733,77.7821,77.6507,77.6682,10722.0
2022-11-03 13:05:00,88.69,88.7,88.61,88.67,8872.0,77.6682,77.677,77.5982,77.6507,8872.0
2022-11-03 13:10:00,88.66,88.7,88.63,88.7,10224.0,77.642,77.677,77.6157,77.677,10224.0
2022-11-03 13:15:00,88.71,88.83,88.71,88.82,13813.0,77.6857,77.7908,77.6857,77.7821,13813.0
2022-11-03 13:20:00,88.8,88.8,88.57,88.6,31539.0,77.7646,77.7646,77.5631,77.5894,31539.0
2022-11-03 13:25:00,88.59,88.64,88.53,88.62,19566.0,77.5807,77.6244,77.5281,77.6069,19566.0
2022-11-03 13:30:00,88.63,88.74,88.61,88.72,12159.0,77.6157,77.712,77.5982,77.6945,12159.0
2022-11-03 13:35:00,88.72,88.84,88.71,88.83,12528.0,77.6945,77.7996,77.6857,77.7908,12528.0
2022-11-03 13:40:00,88.83,88.86,88.75,88.75,14652.0,77.7908,77.8171,77.7208,77.7208,14652.0
2022-11-03 13:45:00,88.77,88.77,88.59,88.64,112206.0,77.7383,77.7383,77.5807,77.6244,112206.0
2022-11-03 13:50:00,88.63,88.67,88.59,88.62,18418.0,77.6157,77.6507,77.5807,77.6069,18418.0
2022-11-03 13:55:00,88.65,88.75,88.64,88.73,11062.0,77.6332,77.7208,77.6244,77.7033,11062.0
2022-11-03 14:00:00,88.72,88.75,88.62,88.64,22472.0,77.6945,77.7208,77.6069,77.6244,22472.0
2022-11-03 14:05:00,88.64,88.74,88.62,88.65,11392.0,77.6244,77.712,77.6069,77.6332,11392.0
2022-11-03 14:10:00,88.66,88.66,88.6,88.66,10152.0,77.642,77.642,77.5894,77.642,10152.0
2022-11-03 14:15:00,88.68,88.76,88.65,88.76,8303.0,77.6595,77.7295,77.6332,77.7295,8303.0
2022-11-03 14:20:00,88.76,88.86,88.76,88.82,32717.0,77.7295,77.8171,77.7295,77.7821,32717.0
2022-11-03 14:25:00,88.81,88.88,88.77,88.84,22674.0,77.7733,77.8346,77.7383,77.7996,22674.0
2022-11-03 14:30:00,88.84,88.89,88.81,88.84,15049.0,77.7996,77.8434,77.7733,77.7996,15049.0
2022-11-03 14:35:00,88.85,88.87,88.77,88.8,11673.0,77.8084,77.8259,77.7383,77.7646,11673.0
2022-11-03 14:40:00,88.8,88.82,88.71,88.76,21374.0,77.7646,77.7821,77.6857,77.7295,21374.0
2022-11-03 14:45:00,88.76,88.9,88.74,88.83,18643.0,77.7295,77.8521,77.712,77.7908,18643.0
2022-11-03 14:50:00,88.84,88.9,88.83,88.85,18318.0,77.7996,77.8521,77.7908,77.8084,18318.0
2022-11-03 14:55:00,88.85,88.89,88.75,88.88,15775.0,77.8084,77.8434,77.7208,77.8346,15775.0
2022-11-03 15:00:00,88.88,88.94,88.83,88.84,18681.0,77.8346,77.8872,77.7908,77.7996,18681.0
2022-11-03 15:05:00,88.83,88.85,88.72,88.74,26339.0,77.7908,77.8084,77.6945,77.712,26339.0
2022-11-03 15:10:00,88.75,88.78,88.65,88.68,31466.0,77.7208,77.747,77.6332,77.6595,31466.0
2022-11-03 15:15:00,88.7,88.79,88.69,88.77,10118.0,77.677,77.7558,77.6682,77.7383,10118.0
2022-11-03 15:20:00,88.8,88.85,88.78,88.82,13904.0,77.7646,77.8084,77.747,77.7821,13904.0
2022-11-03 15:25:00,88.84,88.87,88.79,88.87,22646.0,77.7996,77.8259,77.7558,77.8259,22646.0
2022-11-03 15:30:00,88.87,88.92,88.79,88.92,51701.0,77.8259,77.8697,77.7558,77.8697,51701.0
2022-11-03 15:35:00,88.94,88.94,88.72,88.76,33218.0,77.8872,77.8872,77.6945,77.7295,33218.0
2022-11-03 15:40:00,88.76,88.82,88.68,88.7,50694.0,77.7295,77.7821,77.6595,77.677,50694.0
2022-11-03 15:45:00,88.7,88.72,88.62,88.63,39160.0,77.677,77.6945,77.6069,77.6157,39160.0
2022-11-03 15:50:00,88.63,88.63,88.51,88.52,126858.0,77.6157,77.6157,77.5106,77.5194,126858.0
2022-11-03 15:55:00,88.52,88.55,88.31,88.31,342136.0,77.5194,77.5456,77.3355,77.3355,342136.0
2022-11-04 09:30:00,89.51,89.67,89.1,89.35,66698.0,78.3863,78.5264,78.0273,78.2462,66698.0
2022-11-04 09:35:00,89.36,89.52,89.29,89.44,32139.0,78.255,78.3951,78.1937,78.325,32139.0
2022-11-04 09:40:00,89.46,89.46,89.15,89.3,28320.0,78.3425,78.3425,78.0711,78.2024,28320.0
2022-11-04 09:45:00,89.29,89.57,89.29,89.4,47222.0,78.1937,78.4389,78.1937,78.29,47222.0
2022-11-04 09:50:00,89.41,89.53,89.23,89.52,33668.0,78.2988,78.4038,78.1411,78.3951,33668.0
2022-11-04 09:55:00,89.53,89.88,89.53,89.88,36099.0,78.4038,78.7103,78.4038,78.7103,36099.0
2022-11-04 10:00:00,89.89,90.1,89.88,90.08,24896.0,78.7191,78.903,78.7103,78.8855,24896.0
2022-11-04 10:05:00,90.09,90.34,90.07,90.31,15860.0,78.8943,79.1132,78.8767,79.0869,15860.0
2022-11-04 10:10:00,90.32,90.53,90.32,90.51,16768.0,79.0957,79.2796,79.0957,79.2621,16768.0
2022-11-04 10:15:00,90.51,90.56,90.15,90.22,23557.0,79.2621,79.3058,78.9468,79.0081,23557.0
2022-11-04 10:20:00,90.23,90.31,90.15,90.3,24716.0,79.0169,79.0869,78.9468,79.0782,24716.0
2022-11-04 10:25:00,90.33,90.78,90.32,90.73,39037.0,79.1044,79.4985,79.0957,79.4547,39037.0
2022-11-04 10:30:00,90.73,90.91,90.72,90.91,26378.0,79.4547,79.6123,79.446,79.6123,26378.0
2022-11-04 10:35:00,90.94,91.06,90.87,91.02,16586.0,79.6386,79.7437,79.5773,79.7087,16586.0
2022-11-04 10:40:00,91.05,91.19,91.04,91.08,20333.0,79.7349,79.8576,79.7262,79.7612,20333.0
2022-11-04 10:45:00,91.08,91.08,90.82,90.84,19580.0,79.7612,79.7612,79.5335,79.551,19580.0
2022-11-04 10:50:00,90.85,90.92,90.74,90.88,13577.0,79.5598,79.6211,79.4635,79.5861,13577.0
2022-11-04 10:55:00,90.86,90.91,90.72,90.76,17141.0,79.5686,79.6123,79.446,79.481,17141.0
2022-11-04 11:00:00,90.77,90.84,90.73,90.81,18239.0,79.4897,79.551,79.4547,79.5248,18239.0
2022-11-04 11:05:00,90.83,90.83,90.58,90.63,11121.0,79.5423,79.5423,79.3234,79.3671,11121.0
2022-11-04 11:10:00,90.61,90.65,90.43,90.48,26076.0,79.3496,79.3847,79.192,79.2358,26076.0
2022-11-04 11:15:00,90.45,90.53,90.42,90.48,11944.0,79.2095,79.2796,79.1832,79.2358,11944.0
2022-11-04 11:20:00,90.51,90.54,90.44,90.51,8914.0,79.2621,79.2883,79.2008,79.2621,8914.0
2022-11-04 11:25:00,90.52,90.53,90.19,90.21,22804.0,79.2708,79.2796,78.9818,78.9993,22804.0
2022-11-04 11:30:00,90.22,90.46,90.22,90.46,8514.0,79.0081,79.2183,79.0081,79.2183,8514.0
2022-11-04 11:35:00,90.43,90.45,90.18,90.34,18331.0,79.192,79.2095,78.9731,79.1132,18331.0
2022-11-04 11:40:00,90.33,90.34,90.14,90.17,28138.0,79.1044,79.1132,78.938,78.9643,28138.0
2022-11-04 11:45:00,90.15,90.16,89.93,90.01,14956.0,78.9468,78.9556,78.7541,78.8242,14956.0
2022-11-04 11:50:00,90.0,90.0,89.69,89.8,10649.0,78.8154,78.8154,78.544,78.6403,10649.0
2022-11-04 11:55:00,89.82,89.88,89.6,89.63,23227.0,78.6578,78.7103,78.4651,78.4914,23227.0
2022-11-04 12:00:00,89.63,89.73,89.35,89.46,22485.0,78.4914,78.579,78.2462,78.3425,22485.0
2022-11-04 12:05:00,89.42,89.76,89.42,89.74,11404.0,78.3075,78.6053,78.3075,78.5877,11404.0
2022-11-04 12:10:00,89.72,89.75,89.51,89.66,10372.0,78.5702,78.5965,78.3863,78.5177,10372.0
2022-11-04 12:15:00,89.66,89.77,89.62,89.75,10926.0,78.5177,78.614,78.4827,78.5965,10926.0
2022-11-04 12:20:00,89.74,89.74,89.42,89.43,24224.0,78.5877,78.5877,78.3075,78.3163,24224.0
2022-11-04 12:25:00,89.42,89.57,89.42,89.55,23365.0,78.3075,78.4389,78.3075,78.4214,23365.0
2022-11-04 12:30:00,89.54,89.62,89.45,89.62,11869.0,78.4126,78.4827,78.3338,78.4827,11869.0
2022-11-04 12:35:00,89.56,89.56,89.31,89.31,7907.0,78.4301,78.4301,78.2112,78.2112,7907.0
2022-11-04 12:40:00,89.31,89.36,89.22,89.34,15318.0,78.2112,78.255,78.1324,78.2375,15318.0
2022-11-04 12:45:00,89.36,89.44,89.26,89.29,16979.0,78.255,78.325,78.1674,78.1937,16979.0
2022-11-04 12:50:00,89.28,89.41,89.28,89.38,12748.0,78.1849,78.2988,78.1849,78.2725,12748.0
2022-11-04 12:55:00,89.42,89.48,89.34,89.46,11838.0,78.3075,78.3601,78.2375,78.3425,11838.0
2022-11-04 13:00:00,89.42,89.47,89.35,89.45,8013.0,78.3075,78.3513,78.2462,78.3338,8013.0
2022-11-04 13:05:00,89.48,89.52,89.1,89.15,21467.0,78.3601,78.3951,78.0273,78.0711,21467.0
2022-11-04 13:10:00,89.17,89.53,89.17,89.48,9918.0,78.0886,78.4038,78.0886,78.3601,9918.0
2022-11-04 13:15:00,89.5,89.5,89.34,89.4,21163.0,78.3776,78.3776,78.2375,78.29,21163.0
2022-11-04 13:20:00,89.42,89.48,89.36,89.42,56142.0,78.3075,78.3601,78.255,78.3075,56142.0
2022-11-04 13:25:00,89.41,89.41,89.19,89.29,13311.0,78.2988,78.2988,78.1061,78.1937,13311.0
2022-11-04 13:30:00,89.29,89.44,89.27,89.31,13770.0,78.1937,78.325,78.1762,78.2112,13770.0
2022-11-04 13:35:00,89.3,89.54,89.29,89.43,20998.0,78.2024,78.4126,78.1937,78.3163,20998.0
2022-11-04 13:40:00,89.4,89.4,89.24,89.26,9670.0,78.29,78.29,78.1499,78.1674,9670.0
2022-11-04 13:45:00,89.26,89.44,89.22,89.44,8530.0,78.1674,78.325,78.1324,78.325,8530.0
2022-11-04 13:50:00,89.42,89.42,89.31,89.35,4982.0,78.3075,78.3075,78.2112,78.2462,4982.0
2022-11-04 13:55:00,89.34,89.34,89.18,89.2,10370.0,78.2375,78.2375,78.0973,78.1149,10370.0
2022-11-04 14:00:00,89.24,89.34,89.18,89.26,8879.0,78.1499,78.2375,78.0973,78.1674,8879.0
2022-11-04 14:05:00,89.24,89.25,89.07,89.17,11746.0,78.1499,78.1586,78.001,78.0886,11746.0
2022-11-04 14:10:00,89.16,89.23,89.16,89.18,4952.0,78.0798,78.1411,78.0798,78.0973,4952.0
2022-11-04 14:15:00,89.2,89.33,89.12,89.33,17886.0,78.1149,78.2287,78.0448,78.2287,17886.0
2022-11-04 14:20:00,89.3,89.4,89.26,89.39,10814.0,78.2024,78.29,78.1674,78.2812,10814.0
2022-11-04 14:25:00,89.37,89.5,89.34,89.45,13937.0,78.2637,78.3776,78.2375,78.3338,13937.0
2022-11-04 14:30:00,89.46,89.52,89.37,89.38,16784.0,78.3425,78.3951,78.2637,78.2725,16784.0
2022-11-04 14:35:00,89.38,89.47,89.37,89.43,9591.0,78.2725,78.3513,78.2637,78.3163,9591.0
2022-11-04 14:40:00,89.42,89.61,89.42,89.57,10969.0,78.3075,78.4739,78.3075,78.4389,10969.0
2022-11-04 14:45:00,89.59,89.61,89.53,89.53,7358.0,78.4564,78.4739,78.4038,78.4038,7358.0
2022-11-04 14:50:00,89.58,89.61,89.54,89.6,4853.0,78.4476,78.4739,78.4126,78.4651,4853.0
2022-11-04 14:55:00,89.59,89.73,89.58,89.7,16105.0,78.4564,78.579,78.4476,78.5527,16105.0
2022-11-04 15:00:00,89.7,89.76,89.63,89.73,9714.0,78.5527,78.6053,78.4914,78.579,9714.0
2022-11-04 15:05:00,89.75,89.89,89.74,89.88,9222.0,78.5965,78.7191,78.5877,78.7103,9222.0
2022-11-04 15:10:00,89.89,89.93,89.77,89.8,15812.0,78.7191,78.7541,78.614,78.6403,15812.0
2022-11-04 15:15:00,89.83,89.85,89.75,89.75,19044.0,78.6666,78.6841,78.5965,78.5965,19044.0
2022-11-04 15:20:00,89.77,89.78,89.62,89.62,21780.0,78.614,78.6228,78.4827,78.4827,21780.0
2022-11-04 15:25:00,89.61,89.74,89.6,89.69,51142.0,78.4739,78.5877,78.4651,78.544,51142.0
2022-11-04 15:30:00,89.68,89.96,89.56,89.93,26653.0,78.5352,78.7804,78.4301,78.7541,26653.0
2022-11-04 15:35:00,89.95,90.0,89.88,89.95,24486.0,78.7716,78.8154,78.7103,78.7716,24486.0
2022-11-04 15:40:00,89.94,90.13,89.89,90.13,30245.0,78.7629,78.9293,78.7191,78.9293,30245.0
2022-11-04 15:45:00,90.12,90.27,90.05,90.08,54918.0,78.9205,79.0519,78.8592,78.8855,54918.0
2022-11-04 15:50:00,90.09,90.1,89.82,89.89,77601.0,78.8943,78.903,78.6578,78.7191,77601.0
2022-11-04 15:55:00,89.89,90.1,89.86,90.09,224977.0,78.7191,78.903,78.6928,78.8943,224977.0
2022-11-07 09:30:00,90.45,90.73,90.12,90.7,89583.0,79.2095,79.4547,78.9205,79.4284,89583.0
2022-11-07 09:35:00,90.65,90.83,90.57,90.82,33528.0,79.3847,79.5423,79.3146,79.5335,33528.0
2022-11-07 09:40:00,90.82,91.09,90.63,91.06,24646.0,79.5335,79.77,79.3671,79.7437,24646.0
2022-11-07 09:45:00,91.09,91.1,90.98,91.04,22434.0,79.77,79.7787,79.6736,79.7262,22434.0
2022-11-07 09:50:00,91.03,91.08,90.85,90.89,19642.0,79.7174,79.7612,79.5598,79.5948,19642.0
2022-11-07 09:55:00,90.89,90.98,90.8,90.86,13222.0,79.5948,79.6736,79.516,79.5686,13222.0
2022-11-07 10:00:00,90.87,91.03,90.82,90.98,41175.0,79.5773,79.7174,79.5335,79.6736,41175.0
2022-11-07 10:05:00,90.96,91.0,90.8,90.93,32712.0,79.6561,79.6912,79.516,79.6299,32712.0
2022-11-07 10:10:00,90.93,91.08,90.86,91.04,19144.0,79.6299,79.7612,79.5686,79.7262,19144.0
2022-11-07 10:15:00,91.03,91.07,90.97,91.01,30688.0,79.7174,79.7525,79.6649,79.6999,30688.0
2022-11-07 10:20:00,90.99,91.0,90.76,90.87,25001.0,79.6824,79.6912,79.481,79.5773,25001.0
2022-11-07 10:25:00,90.85,90.87,90.79,90.85,17518.0,79.5598,79.5773,79.5073,79.5598,17518.0
2022-11-07 10:30:00,90.86,90.91,90.81,90.88,9685.0,79.5686,79.6123,79.5248,79.5861,9685.0
2022-11-07 10:35:00,90.9,90.97,90.85,90.96,19844.0,79.6036,79.6649,79.5598,79.6561,19844.0
2022-11-07 10:40:00,90.94,91.12,90.91,91.07,27915.0,79.6386,79.7963,79.6123,79.7525,27915.0
2022-11-07 10:45:00,91.08,91.24,91.07,91.07,23697.0,79.7612,79.9013,79.7525,79.7525,23697.0
2022-11-07 10:50:00,91.05,91.07,90.94,90.98,19505.0,79.7349,79.7525,79.6386,79.6736,19505.0
2022-11-07 10:55:00,90.98,91.02,90.9,90.98,8043.0,79.6736,79.7087,79.6036,79.6736,8043.0
2022-11-07 11:00:00,90.97,91.1,90.93,91.08,13203.0,79.6649,79.7787,79.6299,79.7612,13203.0
2022-11-07 11:05:00,91.1,91.14,90.98,90.99,21101.0,79.7787,79.8138,79.6736,79.6824,21101.0
2022-11-07 11:10:00,90.98,91.04,90.89,90.98,22946.0,79.6736,79.7262,79.5948,79.6736,22946.0
2022-11-07 11:15:00,90.97,91.01,90.92,90.95,11220.0,79.6649,79.6999,79.6211,79.6474,11220.0
2022-11-07 11:20:00,90.95,90.99,90.9,90.95,19772.0,79.6474,79.6824,79.6036,79.6474,19772.0
2022-11-07 11:25:00,90.96,91.02,90.91,90.94,20875.0,79.6561,79.7087,79.6123,79.6386,20875.0
2022-11-07 11:30:00,90.94,91.03,90.93,91.01,15551.0,79.6386,79.7174,79.6299,79.6999,15551.0
2022-11-07 11:35:00,91.02,91.04,90.95,90.99,13334.0,79.7087,79.7262,79.6474,79.6824,13334.0
2022-11-07 11:40:00,90.99,91.02,90.84,90.89,27295.0,79.6824,79.7087,79.551,79.5948,27295.0
2022-11-07 11:45:00,90.88,90.93,90.87,90.88,18696.0,79.5861,79.6299,79.5773,79.5861,18696.0
2022-11-07 11:50:00,90.87,90.92,90.86,90.92,28629.0,79.5773,79.6211,79.5686,79.6211,28629.0
2022-11-07 11:55:00,90.91,90.94,90.79,90.83,27432.0,79.6123,79.6386,79.5073,79.5423,27432.0
2022-11-07 12:00:00,90.83,90.85,90.75,90.83,7852.0,79.5423,79.5598,79.4722,79.5423,7852.0
2022-11-07 12:05:00,90.81,90.91,90.78,90.88,10297.0,79.5248,79.6123,79.4985,79.5861,10297.0
2022-11-07 12:10:00,90.88,91.0,90.88,90.9,17131.0,79.5861,79.6912,79.5861,79.6036,17131.0
2022-11-07 12:15:00,90.91,90.96,90.89,90.93,10060.0,79.6123,79.6561,79.5948,79.6299,10060.0
2022-11-07 12:20:00,90.93,90.94,90.86,90.94,22281.0,79.6299,79.6386,79.5686,79.6386,22281.0
2022-11-07 12:25:00,90.95,90.96,90.91,90.95,17024.0,79.6474,79.6561,79.6123,79.6474,17024.0
2022-11-07 12:30:00,90.96,91.02,90.96,90.99,6974.0,79.6561,79.7087,79.6561,79.6824,6974.0
2022-11-07 12:35:00,91.01,91.02,90.97,90.98,22595.0,79.6999,79.7087,79.6649,79.6736,22595.0
2022-11-07 12:40:00,90.99,90.99,90.87,90.92,14944.0,79.6824,79.6824,79.5773,79.6211,14944.0
2022-11-07 12:45:00,90.93,91.06,90.93,91.03,13808.0,79.6299,79.7437,79.6299,79.7174,13808.0
2022-11-07 12:50:00,91.02,91.04,90.98,91.02,6994.0,79.7087,79.7262,79.6736,79.7087,6994.0
2022-11-07 12:55:00,91.02,91.04,90.97,91.02,9336.0,79.7087,79.7262,79.6649,79.7087,9336.0
2022-11-07 13:00:00,91.03,91.14,91.03,91.14,7723.0,79.7174,79.8138,79.7174,79.8138,7723.0
2022-11-07 13:05:00,91.11,91.13,91.06,91.07,11114.0,79.7875,79.805,79.7437,79.7525,11114.0
2022-11-07 13:10:00,91.06,91.09,91.0,91.0,19034.0,79.7437,79.77,79.6912,79.6912,19034.0
2022-11-07 13:15:00,91.01,91.05,91.0,91.04,12225.0,79.6999,79.7349,79.6912,79.7262,12225.0
2022-11-07 13:20:00,91.02,91.06,90.92,90.93,58459.0,79.7087,79.7437,79.6211,79.6299,58459.0
2022-11-07 13:25:00,90.92,90.97,90.84,90.9,35846.0,79.6211,79.6649,79.551,79.6036,35846.0
2022-11-07 13:30:00,90.93,90.93,90.83,90.87,19652.0,79.6299,79.6299,79.5423,79.5773,19652.0
2022-11-07 13:35:00,90.87,90.9,90.82,90.86,34141.0,79.5773,79.6036,79.5335,79.5686,34141.0
2022-11-07 13:40:00,90.86,90.97,90.86,90.93,10276.0,79.5686,79.6649,79.5686,79.6299,10276.0
2022-11-07 13:45:00,90.94,90.96,90.91,90.95,22389.0,79.6386,79.6561,79.6123,79.6474,22389.0
2022-11-07 13:50:00,90.95,91.06,90.95,91.03,12567.0,79.6474,79.7437,79.6474,79.7174,12567.0
2022-11-07 13:55:00,91.04,91.09,91.0,91.04,16570.0,79.7262,79.77,79.6912,79.7262,16570.0
2022-11-07 14:00:00,91.04,91.1,91.01,91.02,10420.0,79.7262,79.7787,79.6999,79.7087,10420.0
2022-11-07 14:05:00,90.99,91.0,90.93,90.94,9781.0,79.6824,79.6912,79.6299,79.6386,9781.0
2022-11-07 14:10:00,90.95,91.04,90.94,90.97,6365.0,79.6474,79.7262,79.6386,79.6649,6365.0
2022-11-07 14:15:00,90.97,91.19,90.97,91.19,21335.0,79.6649,79.8576,79.6649,79.8576,21335.0
2022-11-07 14:20:00,91.18,91.23,91.15,91.22,12886.0,79.8488,79.8926,79.8225,79.8838,12886.0
2022-11-07 14:25:00,91.22,91.25,91.19,91.23,9413.0,79.8838,79.9101,79.8576,79.8926,9413.0
2022-11-07 14:30:00,91.24,91.34,91.22,91.33,8363.0,79.9013,79.9889,79.8838,79.9802,8363.0
2022-11-07 14:35:00,91.34,91.38,91.25,91.29,13771.0,79.9889,80.0239,79.9101,79.9451,13771.0
2022-11-07 14:40:00,91.3,91.3,91.13,91.2,14354.0,79.9539,79.9539,79.805,79.8663,14354.0
2022-11-07 14:45:00,91.2,91.23,91.16,91.2,11079.0,79.8663,79.8926,79.8313,79.8663,11079.0
2022-11-07 14:50:00,91.19,91.23,91.18,91.22,12883.0,79.8576,79.8926,79.8488,79.8838,12883.0
2022-11-07 14:55:00,91.22,91.26,91.16,91.18,23729.0,79.8838,79.9189,79.8313,79.8488,23729.0
2022-11-07 15:00:00,91.2,91.34,91.13,91.29,86413.0,79.8663,79.9889,79.805,79.9451,86413.0
2022-11-07 15:05:00,91.3,91.37,91.28,91.37,17399.0,79.9539,80.0152,79.9364,80.0152,17399.0
2022-11-07 15:10:00,91.36,91.38,91.3,91.36,10385.0,80.0064,80.0239,79.9539,80.0064,10385.0
2022-11-07 15:15:00,91.37,91.37,91.31,91.33,28244.0,80.0152,80.0152,79.9626,79.9802,28244.0
2022-11-07 15:20:00,91.34,91.35,90.69,91.13,348510.0,79.9889,79.9977,79.4197,79.805,348510.0
2022-11-07 15:25:00,91.11,91.25,91.08,91.22,22130.0,79.7875,79.9101,79.7612,79.8838,22130.0
2022-11-07 15:30:00,91.21,91.33,91.21,91.23,30171.0,79.8751,79.9802,79.8751,79.8926,30171.0
2022-11-07 15:35:00,91.23,91.36,91.21,91.36,26081.0,79.8926,80.0064,79.8751,80.0064,26081.0
2022-11-07 15:40:00,91.35,91.38,91.29,91.36,19235.0,79.9977,80.0239,79.9451,80.0064,19235.0
2022-11-07 15:45:00,91.35,91.36,91.18,91.28,59938.0,79.9977,80.0064,79.8488,79.9364,59938.0
2022-11-07 15:50:00,91.29,91.34,90.96,90.97,206851.0,79.9451,79.9889,79.6561,79.6649,206851.0
2022-11-07 15:55:00,90.96,90.97,90.77,90.91,531807.0,79.6561,79.6649,79.4897,79.6123,531807.0
2022-11-08 09:30:00,91.2,91.22,90.49,90.49,58978.0,79.8663,79.8838,79.2445,79.2445,58978.0
2022-11-08 09:35:00,90.48,90.62,90.36,90.62,12756.0,79.2358,79.3584,79.1307,79.3584,12756.0
2022-11-08 09:40:00,90.62,90.95,90.57,90.85,8831.0,79.3584,79.6474,79.3146,79.5598,8831.0
2022-11-08 09:45:00,90.87,91.03,90.81,90.97,22920.0,79.5773,79.7174,79.5248,79.6649,22920.0
2022-11-08 09:50:00,90.97,90.98,90.63,90.77,41510.0,79.6649,79.6736,79.3671,79.4897,41510.0
2022-11-08 09:55:00,90.79,90.96,90.74,90.82,18424.0,79.5073,79.6561,79.4635,79.5335,18424.0
2022-11-08 10:00:00,90.83,91.09,90.8,91.08,35755.0,79.5423,79.77,79.516,79.7612,35755.0
2022-11-08 10:05:00,91.08,91.26,90.99,91.25,29267.0,79.7612,79.9189,79.6824,79.9101,29267.0
2022-11-08 10:10:00,91.28,91.34,91.24,91.31,13604.0,79.9364,79.9889,79.9013,79.9626,13604.0
2022-11-08 10:15:00,91.31,91.56,91.31,91.56,21611.0,79.9626,80.1816,79.9626,80.1816,21611.0
2022-11-08 10:20:00,91.53,91.57,91.45,91.47,19632.0,80.1553,80.1903,80.0852,80.1028,19632.0
2022-11-08 10:25:00,91.46,91.49,91.42,91.44,27090.0,80.094,80.1203,80.059,80.0765,27090.0
2022-11-08 10:30:00,91.44,91.48,91.27,91.27,52597.0,80.0765,80.1115,79.9276,79.9276,52597.0
2022-11-08 10:35:00,91.28,91.41,91.26,91.37,17562.0,79.9364,80.0502,79.9189,80.0152,17562.0
2022-11-08 10:40:00,91.37,91.71,91.37,91.6,31433.0,80.0152,80.3129,80.0152,80.2166,31433.0
2022-11-08 10:45:00,91.62,91.65,91.48,91.57,22950.0,80.2341,80.2604,80.1115,80.1903,22950.0
2022-11-08 10:50:00,91.59,91.77,91.56,91.71,24107.0,80.2078,80.3655,80.1816,80.3129,24107.0
2022-11-08 10:55:00,91.73,91.73,91.63,91.64,10043.0,80.3304,80.3304,80.2429,80.2516,10043.0
2022-11-08 11:00:00,91.63,91.63,91.48,91.49,9851.0,80.2429,80.2429,80.1115,80.1203,9851.0
2022-11-08 11:05:00,91.48,91.6,91.48,91.53,27298.0,80.1115,80.2166,80.1115,80.1553,27298.0
2022-11-08 11:10:00,91.56,91.61,91.55,91.56,15981.0,80.1816,80.2254,80.1728,80.1816,15981.0
2022-11-08 11:15:00,91.56,91.65,91.56,91.59,20808.0,80.1816,80.2604,80.1816,80.2078,20808.0
2022-11-08 11:20:00,91.59,91.79,91.59,91.7,20703.0,80.2078,80.383,80.2078,80.3042,20703.0
2022-11-08 11:25:00,91.66,91.8,91.63,91.8,27176.0,80.2691,80.3917,80.2429,80.3917,27176.0
2022-11-08 11:30:00,91.81,91.89,91.77,91.86,11854.0,80.4005,80.4706,80.3655,80.4443,11854.0
2022-11-08 11:35:00,91.86,91.87,91.79,91.85,7641.0,80.4443,80.453,80.383,80.4355,7641.0
2022-11-08 11:40:00,91.86,91.89,91.78,91.8,13446.0,80.4443,80.4706,80.3742,80.3917,13446.0
2022-11-08 11:45:00,91.81,91.89,91.78,91.83,17618.0,80.4005,80.4706,80.3742,80.418,17618.0
2022-11-08 11:50:00,91.76,91.85,91.68,91.85,23732.0,80.3567,80.4355,80.2867,80.4355,23732.0
2022-11-08 11:55:00,91.85,91.89,91.76,91.8,12398.0,80.4355,80.4706,80.3567,80.3917,12398.0
2022-11-08 12:00:00,91.81,91.82,91.75,91.77,14850.0,80.4005,80.4093,80.348,80.3655,14850.0
2022-11-08 12:05:00,91.71,91.79,91.64,91.79,16396.0,80.3129,80.383,80.2516,80.383,16396.0
2022-11-08 12:10:00,91.78,91.85,91.76,91.81,6688.0,80.3742,80.4355,80.3567,80.4005,6688.0
2022-11-08 12:15:00,91.81,91.81,91.71,91.8,15038.0,80.4005,80.4005,80.3129,80.3917,15038.0
2022-11-08 12:20:00,91.79,91.8,91.73,91.76,10938.0,80.383,80.3917,80.3304,80.3567,10938.0
2022-11-08 12:25:00,91.76,91.79,91.73,91.76,15670.0,80.3567,80.383,80.3304,80.3567,15670.0
2022-11-08 12:30:00,91.75,91.76,91.66,91.72,20672.0,80.348,80.3567,80.2691,80.3217,20672.0
2022-11-08 12:35:00,91.72,91.72,91.62,91.67,11364.0,80.3217,80.3217,80.2341,80.2779,11364.0
2022-11-08 12:40:00,91.69,91.79,91.67,91.74,10707.0,80.2954,80.383,80.2779,80.3392,10707.0
2022-11-08 12:45:00,91.74,91.74,91.7,91.72,6367.0,80.3392,80.3392,80.3042,80.3217,6367.0
2022-11-08 12:50:00,91.72,91.72,91.63,91.71,17354.0,80.3217,80.3217,80.2429,80.3129,17354.0
2022-11-08 12:55:00,91.73,91.75,91.72,91.74,3915.0,80.3304,80.348,80.3217,80.3392,3915.0
2022-11-08 13:00:00,91.75,91.78,91.72,91.74,4222.0,80.348,80.3742,80.3217,80.3392,4222.0
2022-11-08 13:05:00,91.74,91.97,91.73,91.97,17451.0,80.3392,80.5406,80.3304,80.5406,17451.0
2022-11-08 13:10:00,91.96,91.97,91.83,91.83,10287.0,80.5319,80.5406,80.418,80.418,10287.0
2022-11-08 13:15:00,91.84,91.84,91.73,91.74,8987.0,80.4268,80.4268,80.3304,80.3392,8987.0
2022-11-08 13:20:00,91.74,91.78,91.58,91.65,22279.0,80.3392,80.3742,80.1991,80.2604,22279.0
2022-11-08 13:25:00,91.64,91.68,91.57,91.58,47233.0,80.2516,80.2867,80.1903,80.1991,47233.0
2022-11-08 13:30:00,91.57,91.66,91.47,91.66,35379.0,80.1903,80.2691,80.1028,80.2691,35379.0
2022-11-08 13:35:00,91.66,91.84,91.62,91.84,20267.0,80.2691,80.4268,80.2341,80.4268,20267.0
2022-11-08 13:40:00,91.84,92.03,91.83,91.9,132272.0,80.4268,80.5932,80.418,80.4793,132272.0
2022-11-08 13:45:00,91.91,92.03,91.87,91.94,38703.0,80.4881,80.5932,80.453,80.5143,38703.0
2022-11-08 13:50:00,91.96,92.01,91.85,91.91,34448.0,80.5319,80.5756,80.4355,80.4881,34448.0
2022-11-08 13:55:00,91.9,91.94,91.72,91.74,44414.0,80.4793,80.5143,80.3217,80.3392,44414.0
2022-11-08 14:00:00,91.73,91.87,91.67,91.67,20460.0,80.3304,80.453,80.2779,80.2779,20460.0
2022-11-08 14:05:00,91.68,91.71,91.61,91.62,31976.0,80.2867,80.3129,80.2254,80.2341,31976.0
2022-11-08 14:10:00,91.61,91.67,91.56,91.62,13969.0,80.2254,80.2779,80.1816,80.2341,13969.0
2022-11-08 14:15:00,91.62,91.64,91.54,91.61,21138.0,80.2341,80.2516,80.1641,80.2254,21138.0
2022-11-08 14:20:00,91.61,91.65,91.34,91.35,24479.0,80.2254,80.2604,79.9889,79.9977,24479.0
2022-11-08 14:25:00,91.35,91.37,91.21,91.29,25536.0,79.9977,80.0152,79.8751,79.9451,25536.0
2022-11-08 14:30:00,91.26,91.54,91.26,91.54,45697.0,79.9189,80.1641,79.9189,80.1641,45697.0
2022-11-08 14:35:00,91.53,91.76,91.47,91.72,34460.0,80.1553,80.3567,80.1028,80.3217,34460.0
2022-11-08 14:40:00,91.72,91.9,91.65,91.66,83351.0,80.3217,80.4793,80.2604,80.2691,83351.0
2022-11-08 14:45:00,91.62,91.77,91.59,91.68,53764.0,80.2341,80.3655,80.2078,80.2867,53764.0
2022-11-08 14:50:00,91.67,91.8,91.64,91.76,32034.0,80.2779,80.3917,80.2516,80.3567,32034.0
2022-11-08 14:55:00,91.78,91.83,91.71,91.75,21019.0,80.3742,80.418,80.3129,80.348,21019.0
2022-11-08 15:00:00,91.74,91.88,91.73,91.81,34863.0,80.3392,80.4618,80.3304,80.4005,34863.0
2022-11-08 15:05:00,91.81,91.86,91.74,91.82,60359.0,80.4005,80.4443,80.3392,80.4093,60359.0
2022-11-08 15:10:00,91.82,91.95,91.8,91.95,17753.0,80.4093,80.5231,80.3917,80.5231,17753.0
2022-11-08 15:15:00,91.96,92.0,91.87,91.98,31018.0,80.5319,80.5669,80.453,80.5494,31018.0
2022-11-08 15:20:00,91.98,92.04,91.94,91.95,21655.0,80.5494,80.6019,80.5143,80.5231,21655.0
2022-11-08 15:25:00,91.94,92.19,91.88,92.17,21541.0,80.5143,80.7333,80.4618,80.7158,21541.0
2022-11-08 15:30:00,92.18,92.43,92.12,92.4,44900.0,80.7245,80.9435,80.672,80.9172,44900.0
2022-11-08 15:35:00,92.4,92.52,92.37,92.47,64453.0,80.9172,81.0223,80.8909,80.9785,64453.0
2022-11-08 15:40:00,92.44,92.5,92.29,92.38,57776.0,80.9522,81.0048,80.8209,80.8997,57776.0
2022-11-08 15:45:00,92.38,92.57,92.37,92.5,61504.0,80.8997,81.0661,80.8909,81.0048,61504.0
2022-11-08 15:50:00,92.52,92.59,92.49,92.5,96522.0,81.0223,81.0836,80.996,81.0048,96522.0
2022-11-08 15:55:00,92.5,92.55,92.29,92.5,325655.0,81.0048,81.0485,80.8209,81.0048,325655.0
2022-11-09 09:30:00,92.55,92.71,92.04,92.12,47146.0,81.0485,81.1887,80.6019,80.672,47146.0
2022-11-09 09:35:00,92.28,92.38,92.08,92.22,15496.0,80.8121,80.8997,80.6369,80.7596,15496.0
2022-11-09 09:40:00,92.22,92.48,92.19,92.35,32867.0,80.7596,80.9872,80.7333,80.8734,32867.0
2022-11-09 09:45:00,92.34,92.53,92.32,92.52,21067.0,80.8646,81.031,80.8471,81.0223,21067.0
2022-11-09 09:50:00,92.51,92.56,92.32,92.53,14028.0,81.0135,81.0573,80.8471,81.031,14028.0
2022-11-09 09:55:00,92.54,92.55,92.3,92.43,16642.0,81.0398,81.0485,80.8296,80.9435,16642.0
2022-11-09 10:00:00,92.43,92.64,92.4,92.54,10962.0,80.9435,81.1274,80.9172,81.0398,10962.0
2022-11-09 10:05:00,92.53,92.77,92.52,92.77,19233.0,81.031,81.2412,81.0223,81.2412,19233.0
2022-11-09 10:10:00,92.75,92.91,92.71,92.81,23585.0,81.2237,81.3638,81.1887,81.2762,23585.0
2022-11-09 10:15:00,92.76,92.87,92.69,92.8,28169.0,81.2324,81.3288,81.1711,81.2675,28169.0
2022-11-09 10:20:00,92.84,92.88,92.68,92.73,17023.0,81.3025,81.3375,81.1624,81.2062,17023.0
2022-11-09 10:25:00,92.73,92.74,92.5,92.59,39328.0,81.2062,81.2149,81.0048,81.0836,39328.0
2022-11-09 10:30:00,92.58,92.7,92.32,92.44,18373.0,81.0748,81.1799,80.8471,80.9522,18373.0
2022-11-09 10:35:00,92.41,92.53,92.33,92.35,18518.0,80.9259,81.031,80.8559,80.8734,18518.0
2022-11-09 10:40:00,92.41,92.5,92.36,92.44,31748.0,80.9259,81.0048,80.8822,80.9522,31748.0
2022-11-09 10:45:00,92.45,92.53,92.33,92.33,25756.0,80.961,81.031,80.8559,80.8559,25756.0
2022-11-09 10:50:00,92.34,92.5,92.32,92.48,10656.0,80.8646,81.0048,80.8471,80.9872,10656.0
2022-11-09 10:55:00,92.47,92.48,92.33,92.39,43947.0,80.9785,80.9872,80.8559,80.9084,43947.0
2022-11-09 11:00:00,92.4,92.5,92.39,92.47,8228.0,80.9172,81.0048,80.9084,80.9785,8228.0
2022-11-09 11:05:00,92.49,92.64,92.41,92.62,8470.0,80.996,81.1274,80.9259,81.1098,8470.0
2022-11-09 11:10:00,92.62,92.68,92.6,92.63,8547.0,81.1098,81.1624,81.0923,81.1186,8547.0
2022-11-09 11:15:00,92.62,92.79,92.62,92.79,9981.0,81.1098,81.2587,81.1098,81.2587,9981.0
2022-11-09 11:20:00,92.79,92.81,92.54,92.58,13397.0,81.2587,81.2762,81.0398,81.0748,13397.0
2022-11-09 11:25:00,92.58,92.74,92.57,92.65,12466.0,81.0748,81.2149,81.0661,81.1361,12466.0
2022-11-09 11:30:00,92.63,92.63,92.52,92.57,8471.0,81.1186,81.1186,81.0223,81.0661,8471.0
2022-11-09 11:35:00,92.56,92.67,92.52,92.67,6524.0,81.0573,81.1536,81.0223,81.1536,6524.0
2022-11-09 11:40:00,92.65,92.8,92.61,92.77,9772.0,81.1361,81.2675,81.1011,81.2412,9772.0
2022-11-09 11:45:00,92.77,92.8,92.71,92.8,4492.0,81.2412,81.2675,81.1887,81.2675,4492.0
2022-11-09 11:50:00,92.8,92.84,92.7,92.7,5361.0,81.2675,81.3025,81.1799,81.1799,5361.0
2022-11-09 11:55:00,92.68,92.72,92.55,92.58,4891.0,81.1624,81.1974,81.0485,81.0748,4891.0
2022-11-09 12:00:00,92.57,92.64,92.51,92.56,5733.0,81.0661,81.1274,81.0135,81.0573,5733.0
2022-11-09 12:05:00,92.54,92.59,92.51,92.59,7552.0,81.0398,81.0836,81.0135,81.0836,7552.0
2022-11-09 12:10:00,92.59,92.63,92.53,92.6,19491.0,81.0836,81.1186,81.031,81.0923,19491.0
2022-11-09 12:15:00,92.6,92.75,92.59,92.75,7047.0,81.0923,81.2237,81.0836,81.2237,7047.0
2022-11-09 12:20:00,92.75,92.75,92.61,92.63,11121.0,81.2237,81.2237,81.1011,81.1186,11121.0
2022-11-09 12:25:00,92.65,92.66,92.56,92.64,8544.0,81.1361,81.1449,81.0573,81.1274,8544.0
2022-11-09 12:30:00,92.63,92.79,92.61,92.79,9732.0,81.1186,81.2587,81.1011,81.2587,9732.0
2022-11-09 12:35:00,92.78,92.8,92.58,92.59,6291.0,81.25,81.2675,81.0748,81.0836,6291.0
2022-11-09 12:40:00,92.61,92.71,92.6,92.67,6246.0,81.1011,81.1887,81.0923,81.1536,6246.0
2022-11-09 12:45:00,92.62,92.7,92.6,92.69,6870.0,81.1098,81.1799,81.0923,81.1711,6870.0
2022-11-09 12:50:00,92.67,92.68,92.62,92.65,3384.0,81.1536,81.1624,81.1098,81.1361,3384.0
2022-11-09 12:55:00,92.61,92.68,92.58,92.68,11186.0,81.1011,81.1624,81.0748,81.1624,11186.0
2022-11-09 13:00:00,92.66,92.68,92.5,92.58,16302.0,81.1449,81.1624,81.0048,81.0748,16302.0
2022-11-09 13:05:00,92.54,92.59,92.43,92.52,5011.0,81.0398,81.0836,80.9435,81.0223,5011.0
2022-11-09 13:10:00,92.53,92.56,92.4,92.52,10625.0,81.031,81.0573,80.9172,81.0223,10625.0
2022-11-09 13:15:00,92.49,92.62,92.49,92.54,8357.0,80.996,81.1098,80.996,81.0398,8357.0
2022-11-09 13:20:00,92.53,92.55,92.46,92.48,9413.0,81.031,81.0485,80.9697,80.9872,9413.0
2022-11-09 13:25:00,92.49,92.53,92.42,92.47,8470.0,80.996,81.031,80.9347,80.9785,8470.0
2022-11-09 13:30:00,92.45,92.46,92.29,92.43,17689.0,80.961,80.9697,80.8209,80.9435,17689.0
2022-11-09 13:35:00,92.42,92.48,92.39,92.45,14839.0,80.9347,80.9872,80.9084,80.961,14839.0
2022-11-09 13:40:00,92.45,92.5,92.41,92.44,12339.0,80.961,81.0048,80.9259,80.9522,12339.0
2022-11-09 13:45:00,92.43,92.43,92.28,92.4,9908.0,80.9435,80.9435,80.8121,80.9172,9908.0
2022-11-09 13:50:00,92.4,92.41,92.33,92.37,14584.0,80.9172,80.9259,80.8559,80.8909,14584.0
2022-11-09 13:55:00,92.35,92.42,92.21,92.42,20194.0,80.8734,80.9347,80.7508,80.9347,20194.0
2022-11-09 14:00:00,92.39,92.42,92.22,92.28,18287.0,80.9084,80.9347,80.7596,80.8121,18287.0
2022-11-09 14:05:00,92.27,92.4,92.22,92.36,24762.0,80.8033,80.9172,80.7596,80.8822,24762.0
2022-11-09 14:10:00,92.38,92.44,92.31,92.44,11803.0,80.8997,80.9522,80.8384,80.9522,11803.0
2022-11-09 14:15:00,92.44,92.44,92.28,92.34,12417.0,80.9522,80.9522,80.8121,80.8646,12417.0
2022-11-09 14:20:00,92.35,92.38,92.12,92.14,18171.0,80.8734,80.8997,80.672,80.6895,18171.0
2022-11-09 14:25:00,92.14,92.17,92.01,92.03,14700.0,80.6895,80.7158,80.5756,80.5932,14700.0
2022-11-09 14:30:00,92.01,92.01,91.81,91.81,13551.0,80.5756,80.5756,80.4005,80.4005,13551.0
2022-11-09 14:35:00,91.82,91.86,91.77,91.77,13050.0,80.4093,80.4443,80.3655,80.3655,13050.0
2022-11-09 14:40:00,91.77,91.91,91.63,91.74,83119.0,80.3655,80.4881,80.2429,80.3392,83119.0
2022-11-09 14:45:00,91.73,91.81,91.55,91.62,29130.0,80.3304,80.4005,80.1728,80.2341,29130.0
2022-11-09 14:50:00,91.61,91.62,91.49,91.56,12445.0,80.2254,80.2341,80.1203,80.1816,12445.0
2022-11-09 14:55:00,91.54,91.55,91.46,91.53,19120.0,80.1641,80.1728,80.094,80.1553,19120.0
2022-11-09 15:00:00,91.52,91.56,91.46,91.48,13893.0,80.1465,80.1816,80.094,80.1115,13893.0
2022-11-09 15:05:00,91.49,91.62,91.48,91.56,12739.0,80.1203,80.2341,80.1115,80.1816,12739.0
2022-11-09 15:10:00,91.56,91.61,91.37,91.39,23719.0,80.1816,80.2254,80.0152,80.0327,23719.0
2022-11-09 15:15:00,91.37,91.45,91.33,91.42,26477.0,80.0152,80.0852,79.9802,80.059,26477.0
2022-11-09 15:20:00,91.42,91.42,91.2,91.2,22701.0,80.059,80.059,79.8663,79.8663,22701.0
2022-11-09 15:25:00,91.2,91.35,91.2,91.31,21726.0,79.8663,79.9977,79.8663,79.9626,21726.0
2022-11-09 15:30:00,91.32,91.33,91.15,91.33,33929.0,79.9714,79.9802,79.8225,79.9802,33929.0
2022-11-09 15:35:00,91.34,91.34,91.16,91.17,30330.0,79.9889,79.9889,79.8313,79.84,30330.0
2022-11-09 15:40:00,91.15,91.16,91.02,91.02,35952.0,79.8225,79.8313,79.7087,79.7087,35952.0
2022-11-09 15:45:00,91.01,91.15,90.97,91.02,62332.0,79.6999,79.8225,79.6649,79.7087,62332.0
2022-11-09 15:50:00,91.02,91.17,90.98,91.04,96956.0,79.7087,79.84,79.6736,79.7262,96956.0
2022-11-09 15:55:00,91.04,91.09,90.91,90.98,234261.0,79.7262,79.77,79.6123,79.6736,234261.0
2022-11-10 09:30:00,93.01,93.13,92.55,92.56,70449.0,81.4514,81.5565,81.0485,81.0573,70449.0
2022-11-10 09:35:00,92.55,92.71,92.41,92.71,37649.0,81.0485,81.1887,80.9259,81.1887,37649.0
2022-11-10 09:40:00,92.73,93.29,92.64,93.26,36754.0,81.2062,81.6966,81.1274,81.6703,36754.0
2022-11-10 09:45:00,93.25,93.58,93.22,93.45,45342.0,81.6615,81.9505,81.6353,81.8367,45342.0
2022-11-10 09:50:00,93.46,93.59,93.14,93.27,31419.0,81.8455,81.9593,81.5652,81.6791,31419.0
2022-11-10 09:55:00,93.29,93.37,93.15,93.22,29424.0,81.6966,81.7666,81.574,81.6353,29424.0
2022-11-10 10:00:00,93.23,93.5,93.23,93.49,28307.0,81.644,81.8805,81.644,81.8717,28307.0
2022-11-10 10:05:00,93.47,93.58,93.31,93.47,19660.0,81.8542,81.9505,81.7141,81.8542,19660.0
2022-11-10 10:10:00,93.47,93.55,93.31,93.33,24607.0,81.8542,81.9243,81.7141,81.7316,24607.0
2022-11-10 10:15:00,93.34,93.51,92.95,92.95,32409.0,81.7404,81.8892,81.3988,81.3988,32409.0
2022-11-10 10:20:00,92.92,93.21,92.79,93.13,106203.0,81.3726,81.6265,81.2587,81.5565,106203.0
2022-11-10 10:25:00,93.1,93.1,92.75,92.83,13202.0,81.5302,81.5302,81.2237,81.2937,13202.0
2022-11-10 10:30:00,92.83,92.87,92.2,92.36,38165.0,81.2937,81.3288,80.742,80.8822,38165.0
2022-11-10 10:35:00,92.39,92.76,92.38,92.59,27156.0,80.9084,81.2324,80.8997,81.0836,27156.0
2022-11-10 10:40:00,92.57,92.66,92.32,92.64,12035.0,81.0661,81.1449,80.8471,81.1274,12035.0
2022-11-10 10:45:00,92.56,92.99,92.53,92.96,267077.0,81.0573,81.4339,81.031,81.4076,267077.0
2022-11-10 10:50:00,92.94,92.99,92.76,92.93,81108.0,81.3901,81.4339,81.2324,81.3813,81108.0
2022-11-10 10:55:00,92.93,93.02,92.85,92.89,60520.0,81.3813,81.4601,81.3113,81.3463,60520.0
2022-11-10 11:00:00,92.89,92.92,92.77,92.86,11744.0,81.3463,81.3726,81.2412,81.32,11744.0
2022-11-10 11:05:00,92.9,92.91,92.78,92.83,46413.0,81.355,81.3638,81.25,81.2937,46413.0
2022-11-10 11:10:00,92.81,93.01,92.81,92.98,21000.0,81.2762,81.4514,81.2762,81.4251,21000.0
2022-11-10 11:15:00,92.97,93.09,92.83,93.09,38373.0,81.4163,81.5214,81.2937,81.5214,38373.0
2022-11-10 11:20:00,93.09,93.12,93.01,93.02,12857.0,81.5214,81.5477,81.4514,81.4601,12857.0
2022-11-10 11:25:00,93.01,93.04,92.93,93.02,20736.0,81.4514,81.4776,81.3813,81.4601,20736.0
2022-11-10 11:30:00,93.05,93.26,93.04,93.15,28541.0,81.4864,81.6703,81.4776,81.574,28541.0
2022-11-10 11:35:00,93.13,93.18,93.03,93.11,13404.0,81.5565,81.6002,81.4689,81.5389,13404.0
2022-11-10 11:40:00,93.12,93.15,92.87,92.88,13288.0,81.5477,81.574,81.3288,81.3375,13288.0
2022-11-10 11:45:00,92.88,92.96,92.82,92.82,11131.0,81.3375,81.4076,81.285,81.285,11131.0
2022-11-10 11:50:00,92.81,92.87,92.76,92.84,17234.0,81.2762,81.3288,81.2324,81.3025,17234.0
2022-11-10 11:55:00,92.85,92.9,92.83,92.88,22075.0,81.3113,81.355,81.2937,81.3375,22075.0
2022-11-10 12:00:00,92.87,92.88,92.73,92.77,59838.0,81.3288,81.3375,81.2062,81.2412,59838.0
2022-11-10 12:05:00,92.76,92.77,92.42,92.48,18622.0,81.2324,81.2412,80.9347,80.9872,18622.0
2022-11-10 12:10:00,92.46,92.62,92.42,92.56,131036.0,80.9697,81.1098,80.9347,81.0573,131036.0
2022-11-10 12:15:00,92.56,92.68,92.55,92.61,16986.0,81.0573,81.1624,81.0485,81.1011,16986.0
2022-11-10 12:20:00,92.58,92.59,92.36,92.37,8727.0,81.0748,81.0836,80.8822,80.8909,8727.0
2022-11-10 12:25:00,92.34,92.39,92.23,92.27,11070.0,80.8646,80.9084,80.7683,80.8033,11070.0
2022-11-10 12:30:00,92.23,92.27,92.09,92.1,19969.0,80.7683,80.8033,80.6457,80.6545,19969.0
2022-11-10 12:35:00,92.12,92.17,92.08,92.1,16043.0,80.672,80.7158,80.6369,80.6545,16043.0
2022-11-10 12:40:00,92.1,92.14,91.96,92.13,10835.0,80.6545,80.6895,80.5319,80.6807,10835.0
2022-11-10 12:45:00,92.13,92.13,91.81,91.85,12992.0,80.6807,80.6807,80.4005,80.4355,12992.0
2022-11-10 12:50:00,91.84,91.88,91.75,91.81,14747.0,80.4268,80.4618,80.348,80.4005,14747.0
2022-11-10 12:55:00,91.79,91.8,91.67,91.78,18780.0,80.383,80.3917,80.2779,80.3742,18780.0
2022-11-10 13:00:00,91.8,92.08,91.8,92.05,40611.0,80.3917,80.6369,80.3917,80.6107,40611.0
2022-11-10 13:05:00,92.06,92.13,91.96,92.09,31112.0,80.6194,80.6807,80.5319,80.6457,31112.0
2022-11-10 13:10:00,92.11,92.27,92.05,92.27,24566.0,80.6632,80.8033,80.6107,80.8033,24566.0
2022-11-10 13:15:00,92.28,92.31,92.12,92.14,16359.0,80.8121,80.8384,80.672,80.6895,16359.0
2022-11-10 13:20:00,92.15,92.2,92.05,92.08,9887.0,80.6982,80.742,80.6107,80.6369,9887.0
2022-11-10 13:25:00,92.06,92.34,92.06,92.32,12588.0,80.6194,80.8646,80.6194,80.8471,12588.0
2022-11-10 13:30:00,92.33,92.37,92.26,92.3,7250.0,80.8559,80.8909,80.7946,80.8296,7250.0
2022-11-10 13:35:00,92.3,92.32,92.17,92.23,20591.0,80.8296,80.8471,80.7158,80.7683,20591.0
2022-11-10 13:40:00,92.19,92.36,92.17,92.32,10979.0,80.7333,80.8822,80.7158,80.8471,10979.0
2022-11-10 13:45:00,92.34,92.4,92.27,92.27,17785.0,80.8646,80.9172,80.8033,80.8033,17785.0
2022-11-10 13:50:00,92.26,92.29,92.19,92.2,10969.0,80.7946,80.8209,80.7333,80.742,10969.0
2022-11-10 13:55:00,92.19,92.32,92.19,92.32,8322.0,80.7333,80.8471,80.7333,80.8471,8322.0
2022-11-10 14:00:00,92.31,92.44,92.31,92.43,9165.0,80.8384,80.9522,80.8384,80.9435,9165.0
2022-11-10 14:05:00,92.43,92.5,92.41,92.49,18048.0,80.9435,81.0048,80.9259,80.996,18048.0
2022-11-10 14:10:00,92.47,92.57,92.43,92.49,17450.0,80.9785,81.0661,80.9435,80.996,17450.0
2022-11-10 14:15:00,92.5,92.51,92.27,92.27,12152.0,81.0048,81.0135,80.8033,80.8033,12152.0
2022-11-10 14:20:00,92.27,92.3,92.18,92.28,17169.0,80.8033,80.8296,80.7245,80.8121,17169.0
2022-11-10 14:25:00,92.31,92.42,92.29,92.36,14915.0,80.8384,80.9347,80.8209,80.8822,14915.0
2022-11-10 14:30:00,92.37,92.38,92.31,92.35,15551.0,80.8909,80.8997,80.8384,80.8734,15551.0
2022-11-10 14:35:00,92.34,92.44,92.28,92.43,11797.0,80.8646,80.9522,80.8121,80.9435,11797.0
2022-11-10 14:40:00,92.42,92.44,92.37,92.42,18845.0,80.9347,80.9522,80.8909,80.9347,18845.0
2022-11-10 14:45:00,92.42,92.58,92.41,92.52,45448.0,80.9347,81.0748,80.9259,81.0223,45448.0
2022-11-10 14:50:00,92.51,92.66,92.49,92.66,11309.0,81.0135,81.1449,80.996,81.1449,11309.0
2022-11-10 14:55:00,92.63,92.73,92.62,92.64,14099.0,81.1186,81.2062,81.1098,81.1274,14099.0
2022-11-10 15:00:00,92.64,92.82,92.64,92.81,19399.0,81.1274,81.285,81.1274,81.2762,19399.0
2022-11-10 15:05:00,92.81,93.15,92.81,93.13,30908.0,81.2762,81.574,81.2762,81.5565,30908.0
2022-11-10 15:10:00,93.14,93.17,93.06,93.15,23437.0,81.5652,81.5915,81.4952,81.574,23437.0
2022-11-10 15:15:00,93.14,93.17,92.98,92.99,55670.0,81.5652,81.5915,81.4251,81.4339,55670.0
2022-11-10 15:20:00,92.99,93.0,92.97,92.99,58388.0,81.4339,81.4426,81.4163,81.4339,58388.0
2022-11-10 15:25:00,92.99,93.0,92.87,92.92,55241.0,81.4339,81.4426,81.3288,81.3726,55241.0
2022-11-10 15:30:00,92.91,93.07,92.91,93.02,39683.0,81.3638,81.5039,81.3638,81.4601,39683.0
2022-11-10 15:35:00,93.01,93.03,92.83,92.91,52085.0,81.4514,81.4689,81.2937,81.3638,52085.0
2022-11-10 15:40:00,92.9,93.17,92.89,93.08,55796.0,81.355,81.5915,81.3463,81.5127,55796.0
2022-11-10 15:45:00,93.07,93.32,93.05,93.26,60804.0,81.5039,81.7229,81.4864,81.6703,60804.0
2022-11-10 15:50:00,93.26,93.34,93.16,93.3,93975.0,81.6703,81.7404,81.5827,81.7053,93975.0
2022-11-10 15:55:00,93.3,93.34,93.09,93.21,301062.0,81.7053,81.7404,81.5214,81.6265,301062.0
2022-11-11 09:30:00,93.45,93.7,93.21,93.21,85165.0,81.8367,82.0556,81.6265,81.6265,85165.0
2022-11-11 09:35:00,93.26,93.5,93.1,93.12,176908.0,81.6703,81.8805,81.5302,81.5477,176908.0
2022-11-11 09:40:00,93.09,93.09,92.48,92.77,121440.0,81.5214,81.5214,80.9872,81.2412,121440.0
2022-11-11 09:45:00,92.76,93.0,92.65,92.93,40459.0,81.2324,81.4426,81.1361,81.3813,40459.0
2022-11-11 09:50:00,92.96,93.34,92.94,93.26,68104.0,81.4076,81.7404,81.3901,81.6703,68104.0
2022-11-11 09:55:00,93.25,93.64,93.22,93.4,205973.0,81.6615,82.0031,81.6353,81.7929,205973.0
2022-11-11 10:00:00,93.31,93.44,93.21,93.3,26113.0,81.7141,81.8279,81.6265,81.7053,26113.0
2022-11-11 10:05:00,93.34,93.41,92.85,92.9,24056.0,81.7404,81.8017,81.3113,81.355,24056.0
2022-11-11 10:10:00,92.85,93.24,92.83,93.21,21807.0,81.3113,81.6528,81.2937,81.6265,21807.0
2022-11-11 10:15:00,93.23,93.29,92.93,93.06,22787.0,81.644,81.6966,81.3813,81.4952,22787.0
2022-11-11 10:20:00,93.04,93.22,93.03,93.06,18904.0,81.4776,81.6353,81.4689,81.4952,18904.0
2022-11-11 10:25:00,93.02,93.08,92.75,92.77,18182.0,81.4601,81.5127,81.2237,81.2412,18182.0
2022-11-11 10:30:00,92.79,92.9,92.73,92.89,19738.0,81.2587,81.355,81.2062,81.3463,19738.0
2022-11-11 10:35:00,92.88,92.9,92.7,92.86,21119.0,81.3375,81.355,81.1799,81.32,21119.0
2022-11-11 10:40:00,92.83,93.02,92.83,92.95,34137.0,81.2937,81.4601,81.2937,81.3988,34137.0
2022-11-11 10:45:00,92.99,93.13,92.99,93.11,36763.0,81.4339,81.5565,81.4339,81.5389,36763.0
2022-11-11 10:50:00,93.13,93.21,92.93,92.98,220804.0,81.5565,81.6265,81.3813,81.4251,220804.0
2022-11-11 10:55:00,92.96,93.12,92.95,92.97,27670.0,81.4076,81.5477,81.3988,81.4163,27670.0
2022-11-11 11:00:00,92.98,93.09,92.79,92.81,31283.0,81.4251,81.5214,81.2587,81.2762,31283.0
2022-11-11 11:05:00,92.81,92.82,92.43,92.5,16210.0,81.2762,81.285,80.9435,81.0048,16210.0
2022-11-11 11:10:00,92.51,92.73,92.42,92.73,39552.0,81.0135,81.2062,80.9347,81.2062,39552.0
2022-11-11 11:15:00,92.76,92.82,92.66,92.72,18030.0,81.2324,81.285,81.1449,81.1974,18030.0
2022-11-11 11:20:00,92.75,93.03,92.75,92.99,20857.0,81.2237,81.4689,81.2237,81.4339,20857.0
2022-11-11 11:25:00,92.99,93.09,92.89,92.9,16857.0,81.4339,81.5214,81.3463,81.355,16857.0
2022-11-11 11:30:00,92.87,93.22,92.87,93.15,22730.0,81.3288,81.6353,81.3288,81.574,22730.0
2022-11-11 11:35:00,93.14,93.18,92.88,93.02,19225.0,81.5652,81.6002,81.3375,81.4601,19225.0
2022-11-11 11:40:00,92.94,93.15,92.93,93.14,15840.0,81.3901,81.574,81.3813,81.5652,15840.0
2022-11-11 11:45:00,93.16,93.16,92.95,93.11,9795.0,81.5827,81.5827,81.3988,81.5389,9795.0
2022-11-11 11:50:00,93.09,93.15,93.03,93.05,12221.0,81.5214,81.574,81.4689,81.4864,12221.0
2022-11-11 11:55:00,93.04,93.21,93.04,93.17,27380.0,81.4776,81.6265,81.4776,81.5915,27380.0
2022-11-11 12:00:00,93.15,93.34,93.13,93.34,10263.0,81.574,81.7404,81.5565,81.7404,10263.0
2022-11-11 12:05:00,93.32,93.35,93.14,93.23,7457.0,81.7229,81.7491,81.5652,81.644,7457.0
2022-11-11 12:10:00,93.25,93.37,93.25,93.31,50379.0,81.6615,81.7666,81.6615,81.7141,50379.0
2022-11-11 12:15:00,93.31,93.32,93.2,93.2,14710.0,81.7141,81.7229,81.6178,81.6178,14710.0
2022-11-11 12:20:00,93.22,93.27,93.16,93.26,8481.0,81.6353,81.6791,81.5827,81.6703,8481.0
2022-11-11 12:25:00,93.27,93.29,93.16,93.2,9184.0,81.6791,81.6966,81.5827,81.6178,9184.0
2022-11-11 12:30:00,93.18,93.31,93.1,93.1,31577.0,81.6002,81.7141,81.5302,81.5302,31577.0
2022-11-11 12:35:00,93.1,93.18,93.09,93.09,18032.0,81.5302,81.6002,81.5214,81.5214,18032.0
2022-11-11 12:40:00,93.05,93.12,93.01,93.12,5091.0,81.4864,81.5477,81.4514,81.5477,5091.0
2022-11-11 12:45:00,93.13,93.22,93.1,93.1,23009.0,81.5565,81.6353,81.5302,81.5302,23009.0
2022-11-11 12:50:00,93.11,93.17,93.05,93.17,9597.0,81.5389,81.5915,81.4864,81.5915,9597.0
2022-11-11 12:55:00,93.17,93.28,93.17,93.22,10617.0,81.5915,81.6878,81.5915,81.6353,10617.0
2022-11-11 13:00:00,93.24,93.37,93.24,93.34,7377.0,81.6528,81.7666,81.6528,81.7404,7377.0
2022-11-11 13:05:00,93.34,93.37,93.31,93.36,9272.0,81.7404,81.7666,81.7141,81.7579,9272.0
2022-11-11 13:10:00,93.36,93.41,93.3,93.3,13623.0,81.7579,81.8017,81.7053,81.7053,13623.0
2022-11-11 13:15:00,93.31,93.33,93.23,93.24,8897.0,81.7141,81.7316,81.644,81.6528,8897.0
2022-11-11 13:20:00,93.24,93.27,93.21,93.27,6259.0,81.6528,81.6791,81.6265,81.6791,6259.0
2022-11-11 13:25:00,93.29,93.36,93.21,93.34,10219.0,81.6966,81.7579,81.6265,81.7404,10219.0
2022-11-11 13:30:00,93.35,93.48,93.34,93.45,11895.0,81.7491,81.863,81.7404,81.8367,11895.0
2022-11-11 13:35:00,93.45,93.48,93.39,93.47,13873.0,81.8367,81.863,81.7842,81.8542,13873.0
2022-11-11 13:40:00,93.47,93.64,93.47,93.63,7751.0,81.8542,82.0031,81.8542,81.9943,7751.0
2022-11-11 13:45:00,93.62,93.86,93.61,93.85,11854.0,81.9856,82.1957,81.9768,82.187,11854.0
2022-11-11 13:50:00,93.87,93.95,93.87,93.88,6892.0,82.2045,82.2746,82.2045,82.2133,6892.0
2022-11-11 13:55:00,93.87,93.96,93.85,93.93,9168.0,82.2045,82.2833,82.187,82.257,9168.0
2022-11-11 14:00:00,93.93,93.97,93.79,93.83,20332.0,82.257,82.2921,82.1344,82.1695,20332.0
2022-11-11 14:05:00,93.82,93.94,93.77,93.9,14484.0,82.1607,82.2658,82.1169,82.2308,14484.0
2022-11-11 14:10:00,93.91,93.93,93.83,93.88,10964.0,82.2395,82.257,82.1695,82.2133,10964.0
2022-11-11 14:15:00,93.88,93.88,93.79,93.88,25095.0,82.2133,82.2133,82.1344,82.2133,25095.0
2022-11-11 14:20:00,93.87,94.06,93.85,94.06,29196.0,82.2045,82.3709,82.187,82.3709,29196.0
2022-11-11 14:25:00,94.06,94.15,94.0,94.14,12359.0,82.3709,82.4497,82.3183,82.4409,12359.0
2022-11-11 14:30:00,94.12,94.25,94.12,94.21,10287.0,82.4234,82.5373,82.4234,82.5022,10287.0
2022-11-11 14:35:00,94.21,94.24,94.13,94.16,5180.0,82.5022,82.5285,82.4322,82.4585,5180.0
2022-11-11 14:40:00,94.18,94.27,94.15,94.18,14389.0,82.476,82.5548,82.4497,82.476,14389.0
2022-11-11 14:45:00,94.17,94.22,94.12,94.17,7461.0,82.4672,82.511,82.4234,82.4672,7461.0
2022-11-11 14:50:00,94.16,94.35,94.16,94.33,7976.0,82.4585,82.6248,82.4585,82.6073,7976.0
2022-11-11 14:55:00,94.33,94.4,94.28,94.38,12265.0,82.6073,82.6686,82.5635,82.6511,12265.0
2022-11-11 15:00:00,94.38,94.5,94.37,94.44,12360.0,82.6511,82.7562,82.6424,82.7037,12360.0
2022-11-11 15:05:00,94.44,94.49,94.41,94.47,17468.0,82.7037,82.7475,82.6774,82.7299,17468.0
2022-11-11 15:10:00,94.44,94.47,94.28,94.39,13425.0,82.7037,82.7299,82.5635,82.6599,13425.0
2022-11-11 15:15:00,94.38,94.56,94.36,94.56,16120.0,82.6511,82.8088,82.6336,82.8088,16120.0
2022-11-11 15:20:00,94.57,94.62,94.5,94.54,18387.0,82.8175,82.8613,82.7562,82.7912,18387.0
2022-11-11 15:25:00,94.56,94.63,94.52,94.56,24994.0,82.8088,82.8701,82.7737,82.8088,24994.0
2022-11-11 15:30:00,94.56,94.59,94.46,94.48,35431.0,82.8088,82.835,82.7212,82.7387,35431.0
2022-11-11 15:35:00,94.48,94.57,94.35,94.57,42879.0,82.7387,82.8175,82.6248,82.8175,42879.0
2022-11-11 15:40:00,94.57,94.66,94.51,94.59,38857.0,82.8175,82.8963,82.765,82.835,38857.0
2022-11-11 15:45:00,94.59,94.72,94.57,94.72,33238.0,82.835,82.9489,82.8175,82.9489,33238.0
2022-11-11 15:50:00,94.72,94.82,94.57,94.59,84167.0,82.9489,83.0364,82.8175,82.835,84167.0
2022-11-11 15:55:00,94.58,94.62,94.44,94.54,233095.0,82.8263,82.8613,82.7037,82.7912,233095.0
2022-11-14 09:30:00,94.55,95.0,94.52,94.95,90166.0,82.8,83.1941,82.7737,83.1503,90166.0
2022-11-14 09:35:00,94.96,95.06,94.81,94.99,58487.0,83.159,83.2466,83.0277,83.1853,58487.0
2022-11-14 09:40:00,94.95,94.95,94.46,94.67,36831.0,83.1503,83.1503,82.7212,82.9051,36831.0
2022-11-14 09:45:00,94.66,94.71,94.44,94.57,29023.0,82.8963,82.9401,82.7037,82.8175,29023.0
2022-11-14 09:50:00,94.5,94.56,94.3,94.55,27734.0,82.7562,82.8088,82.5811,82.8,27734.0
2022-11-14 09:55:00,94.53,94.72,94.47,94.57,33044.0,82.7825,82.9489,82.7299,82.8175,33044.0
2022-11-14 10:00:00,94.57,94.61,94.36,94.45,21086.0,82.8175,82.8525,82.6336,82.7124,21086.0
2022-11-14 10:05:00,94.41,94.73,94.36,94.72,32527.0,82.6774,82.9576,82.6336,82.9489,32527.0
2022-11-14 10:10:00,94.73,94.83,94.65,94.78,31105.0,82.9576,83.0452,82.8876,83.0014,31105.0
2022-11-14 10:15:00,94.79,94.87,94.66,94.7,35920.0,83.0102,83.0802,82.8963,82.9314,35920.0
2022-11-14 10:20:00,94.7,94.85,94.64,94.68,31975.0,82.9314,83.0627,82.8788,82.9138,31975.0
2022-11-14 10:25:00,94.69,94.81,94.56,94.57,14917.0,82.9226,83.0277,82.8088,82.8175,14917.0
2022-11-14 10:30:00,94.58,95.2,94.45,95.01,249167.0,82.8263,83.3692,82.7124,83.2028,249167.0
2022-11-14 10:35:00,95.0,95.08,94.86,95.01,65833.0,83.1941,83.2641,83.0715,83.2028,65833.0
2022-11-14 10:40:00,95.0,95.05,94.86,94.99,55203.0,83.1941,83.2379,83.0715,83.1853,55203.0
2022-11-14 10:45:00,95.0,95.22,95.0,95.22,22062.0,83.1941,83.3867,83.1941,83.3867,22062.0
2022-11-14 10:50:00,95.22,95.24,94.9,94.9,25991.0,83.3867,83.4042,83.1065,83.1065,25991.0
2022-11-14 10:55:00,94.91,95.0,94.83,94.88,33796.0,83.1153,83.1941,83.0452,83.089,33796.0
2022-11-14 11:00:00,94.89,94.92,94.77,94.89,65257.0,83.0977,83.124,82.9927,83.0977,65257.0
2022-11-14 11:05:00,94.89,94.93,94.72,94.76,28974.0,83.0977,83.1328,82.9489,82.9839,28974.0
2022-11-14 11:10:00,94.77,94.77,94.61,94.73,45188.0,82.9927,82.9927,82.8525,82.9576,45188.0
2022-11-14 11:15:00,94.72,94.79,94.66,94.79,36706.0,82.9489,83.0102,82.8963,83.0102,36706.0
2022-11-14 11:20:00,94.79,94.82,94.66,94.72,22357.0,83.0102,83.0364,82.8963,82.9489,22357.0
2022-11-14 11:25:00,94.71,94.71,94.58,94.65,43091.0,82.9401,82.9401,82.8263,82.8876,43091.0
2022-11-14 11:30:00,94.65,94.77,94.48,94.77,54159.0,82.8876,82.9927,82.7387,82.9927,54159.0
2022-11-14 11:35:00,94.77,94.84,94.65,94.68,28846.0,82.9927,83.054,82.8876,82.9138,28846.0
2022-11-14 11:40:00,94.69,94.83,94.65,94.66,25960.0,82.9226,83.0452,82.8876,82.8963,25960.0
2022-11-14 11:45:00,94.66,94.76,94.66,94.7,12269.0,82.8963,82.9839,82.8963,82.9314,12269.0
2022-11-14 11:50:00,94.71,94.71,94.52,94.53,16714.0,82.9401,82.9401,82.7737,82.7825,16714.0
2022-11-14 11:55:00,94.54,94.81,94.54,94.78,27609.0,82.7912,83.0277,82.7912,83.0014,27609.0
2022-11-14 12:00:00,94.8,94.83,94.73,94.75,17192.0,83.0189,83.0452,82.9576,82.9751,17192.0
2022-11-14 12:05:00,94.75,94.87,94.69,94.86,21096.0,82.9751,83.0802,82.9226,83.0715,21096.0
2022-11-14 12:10:00,94.87,94.87,94.75,94.75,23011.0,83.0802,83.0802,82.9751,82.9751,23011.0
2022-11-14 12:15:00,94.76,94.95,94.75,94.93,22770.0,82.9839,83.1503,82.9751,83.1328,22770.0
2022-11-14 12:20:00,94.9,94.9,94.71,94.81,24907.0,83.1065,83.1065,82.9401,83.0277,24907.0
2022-11-14 12:25:00,94.83,94.89,94.73,94.87,19028.0,83.0452,83.0977,82.9576,83.0802,19028.0
2022-11-14 12:30:00,94.86,94.95,94.82,94.93,13998.0,83.0715,83.1503,83.0364,83.1328,13998.0
2022-11-14 12:35:00,94.91,94.95,94.85,94.9,19088.0,83.1153,83.1503,83.0627,83.1065,19088.0
2022-11-14 12:40:00,94.9,94.94,94.84,94.92,16205.0,83.1065,83.1415,83.054,83.124,16205.0
2022-11-14 12:45:00,94.91,94.93,94.87,94.92,15589.0,83.1153,83.1328,83.0802,83.124,15589.0
2022-11-14 12:50:00,94.91,94.91,94.79,94.87,17864.0,83.1153,83.1153,83.0102,83.0802,17864.0
2022-11-14 12:55:00,94.87,94.91,94.81,94.85,29264.0,83.0802,83.1153,83.0277,83.0627,29264.0
2022-11-14 13:00:00,94.83,94.83,94.61,94.7,18606.0,83.0452,83.0452,82.8525,82.9314,18606.0
2022-11-14 13:05:00,94.72,94.82,94.67,94.75,20016.0,82.9489,83.0364,82.9051,82.9751,20016.0
2022-11-14 13:10:00,94.75,94.85,94.74,94.83,29637.0,82.9751,83.0627,82.9664,83.0452,29637.0
2022-11-14 13:15:00,94.82,94.82,94.74,94.78,15127.0,83.0364,83.0364,82.9664,83.0014,15127.0
2022-11-14 13:20:00,94.77,94.82,94.74,94.81,21920.0,82.9927,83.0364,82.9664,83.0277,21920.0
2022-11-14 13:25:00,94.82,94.99,94.81,94.95,23119.0,83.0364,83.1853,83.0277,83.1503,23119.0
2022-11-14 13:30:00,94.94,95.01,94.92,95.01,13225.0,83.1415,83.2028,83.124,83.2028,13225.0
2022-11-14 13:35:00,95.02,95.09,95.01,95.06,14217.0,83.2116,83.2729,83.2028,83.2466,14217.0
2022-11-14 13:40:00,95.06,95.14,95.01,95.11,9614.0,83.2466,83.3167,83.2028,83.2904,9614.0
2022-11-14 13:45:00,95.09,95.19,95.06,95.18,13091.0,83.2729,83.3605,83.2466,83.3517,13091.0
2022-11-14 13:50:00,95.18,95.34,95.17,95.31,13954.0,83.3517,83.4918,83.3429,83.4655,13954.0
2022-11-14 13:55:00,95.31,95.32,95.17,95.28,14671.0,83.4655,83.4743,83.3429,83.4393,14671.0
2022-11-14 14:00:00,95.28,95.28,95.14,95.16,20377.0,83.4393,83.4393,83.3167,83.3342,20377.0
2022-11-14 14:05:00,95.17,95.27,95.14,95.25,13633.0,83.3429,83.4305,83.3167,83.413,13633.0
2022-11-14 14:10:00,95.25,95.3,95.18,95.22,21107.0,83.413,83.4568,83.3517,83.3867,21107.0
2022-11-14 14:15:00,95.21,95.21,95.07,95.18,35858.0,83.378,83.378,83.2554,83.3517,35858.0
2022-11-14 14:20:00,95.17,95.31,95.14,95.31,45399.0,83.3429,83.4655,83.3167,83.4655,45399.0
2022-11-14 14:25:00,95.29,95.37,95.26,95.37,38739.0,83.448,83.5181,83.4218,83.5181,38739.0
2022-11-14 14:30:00,95.36,95.37,95.15,95.15,29682.0,83.5093,83.5181,83.3254,83.3254,29682.0
2022-11-14 14:35:00,95.15,95.21,95.12,95.18,31916.0,83.3254,83.378,83.2992,83.3517,31916.0
2022-11-14 14:40:00,95.17,95.17,95.05,95.11,25680.0,83.3429,83.3429,83.2379,83.2904,25680.0
2022-11-14 14:45:00,95.09,95.12,94.99,95.0,26721.0,83.2729,83.2992,83.1853,83.1941,26721.0
2022-11-14 14:50:00,95.01,95.01,94.92,94.95,23785.0,83.2028,83.2028,83.124,83.1503,23785.0
2022-11-14 14:55:00,94.95,94.96,94.74,94.77,24909.0,83.1503,83.159,82.9664,82.9927,24909.0
2022-11-14 15:00:00,94.77,94.92,94.77,94.88,28428.0,82.9927,83.124,82.9927,83.089,28428.0
2022-11-14 15:05:00,94.89,94.92,94.7,94.7,17232.0,83.0977,83.124,82.9314,82.9314,17232.0
2022-11-14 15:10:00,94.7,94.71,94.52,94.53,20608.0,82.9314,82.9401,82.7737,82.7825,20608.0
2022-11-14 15:15:00,94.53,94.71,94.48,94.68,32232.0,82.7825,82.9401,82.7387,82.9138,32232.0
2022-11-14 15:20:00,94.69,94.73,94.66,94.72,31254.0,82.9226,82.9576,82.8963,82.9489,31254.0
2022-11-14 15:25:00,94.72,94.74,94.65,94.68,28550.0,82.9489,82.9664,82.8876,82.9138,28550.0
2022-11-14 15:30:00,94.68,94.74,94.63,94.63,83465.0,82.9138,82.9664,82.8701,82.8701,83465.0
2022-11-14 15:35:00,94.61,94.84,94.56,94.8,72635.0,82.8525,83.054,82.8088,83.0189,72635.0
2022-11-14 15:40:00,94.8,94.84,94.74,94.75,66673.0,83.0189,83.054,82.9664,82.9751,66673.0
2022-11-14 15:45:00,94.75,94.78,94.41,94.45,71109.0,82.9751,83.0014,82.6774,82.7124,71109.0
2022-11-14 15:50:00,94.44,94.45,94.18,94.2,142534.0,82.7037,82.7124,82.476,82.4935,142534.0
2022-11-14 15:55:00,94.2,94.21,93.87,93.95,372295.0,82.4935,82.5022,82.2045,82.2746,372295.0
2022-11-15 09:30:00,95.68,96.14,95.18,95.86,106089.0,83.7896,84.1924,83.3517,83.9472,106089.0
2022-11-15 09:35:00,95.91,96.22,95.49,95.7,52734.0,83.991,84.2625,83.6232,83.8071,52734.0
2022-11-15 09:40:00,95.71,95.74,95.47,95.63,28011.0,83.8158,83.8421,83.6057,83.7458,28011.0
2022-11-15 09:45:00,95.65,95.76,95.31,95.31,30886.0,83.7633,83.8596,83.4655,83.4655,30886.0
2022-11-15 09:50:00,95.27,95.38,95.11,95.26,22047.0,83.4305,83.5268,83.2904,83.4218,22047.0
2022-11-15 09:55:00,95.28,95.47,95.27,95.29,31917.0,83.4393,83.6057,83.4305,83.448,31917.0
2022-11-15 10:00:00,95.31,95.4,95.17,95.29,33481.0,83.4655,83.5444,83.3429,83.448,33481.0
2022-11-15 10:05:00,95.29,95.41,95.02,95.03,28375.0,83.448,83.5531,83.2116,83.2203,28375.0
2022-11-15 10:10:00,95.03,95.2,94.86,94.99,39762.0,83.2203,83.3692,83.0715,83.1853,39762.0
2022-11-15 10:15:00,94.98,94.99,94.64,94.69,23318.0,83.1766,83.1853,82.8788,82.9226,23318.0
2022-11-15 10:20:00,94.69,94.92,94.58,94.84,28988.0,82.9226,83.124,82.8263,83.054,28988.0
2022-11-15 10:25:00,94.84,95.16,94.83,95.14,22070.0,83.054,83.3342,83.0452,83.3167,22070.0
2022-11-15 10:30:00,95.17,95.26,94.96,95.08,26681.0,83.3429,83.4218,83.159,83.2641,26681.0
2022-11-15 10:35:00,95.07,95.38,95.04,95.36,18317.0,83.2554,83.5268,83.2291,83.5093,18317.0
2022-11-15 10:40:00,95.36,95.38,95.24,95.38,25570.0,83.5093,83.5268,83.4042,83.5268,25570.0
2022-11-15 10:45:00,95.39,95.39,95.18,95.23,22257.0,83.5356,83.5356,83.3517,83.3955,22257.0
2022-11-15 10:50:00,95.18,95.21,94.99,95.13,14733.0,83.3517,83.378,83.1853,83.3079,14733.0
2022-11-15 10:55:00,95.15,95.29,94.97,94.99,22903.0,83.3254,83.448,83.1678,83.1853,22903.0
2022-11-15 11:00:00,94.97,94.97,94.82,94.87,21436.0,83.1678,83.1678,83.0364,83.0802,21436.0
2022-11-15 11:05:00,94.84,94.95,94.8,94.8,12403.0,83.054,83.1503,83.0189,83.0189,12403.0
2022-11-15 11:10:00,94.79,94.8,94.65,94.79,12760.0,83.0102,83.0189,82.8876,83.0102,12760.0
2022-11-15 11:15:00,94.8,94.93,94.75,94.77,19013.0,83.0189,83.1328,82.9751,82.9927,19013.0
2022-11-15 11:20:00,94.79,94.91,94.74,94.75,16525.0,83.0102,83.1153,82.9664,82.9751,16525.0
2022-11-15 11:25:00,94.74,94.87,94.72,94.87,9488.0,82.9664,83.0802,82.9489,83.0802,9488.0
2022-11-15 11:30:00,94.87,95.07,94.87,95.0,25197.0,83.0802,83.2554,83.0802,83.1941,25197.0
2022-11-15 11:35:00,95.01,95.01,94.86,94.92,5908.0,83.2028,83.2028,83.0715,83.124,5908.0
2022-11-15 11:40:00,94.96,95.02,94.84,94.88,15697.0,83.159,83.2116,83.054,83.089,15697.0
2022-11-15 11:45:00,94.86,94.89,94.75,94.8,25754.0,83.0715,83.0977,82.9751,83.0189,25754.0
2022-11-15 11:50:00,94.79,94.83,94.73,94.78,11672.0,83.0102,83.0452,82.9576,83.0014,11672.0
2022-11-15 11:55:00,94.76,94.92,94.68,94.9,10802.0,82.9839,83.124,82.9138,83.1065,10802.0
2022-11-15 12:00:00,94.9,94.91,94.7,94.8,9566.0,83.1065,83.1153,82.9314,83.0189,9566.0
2022-11-15 12:05:00,94.8,94.91,94.78,94.83,8269.0,83.0189,83.1153,83.0014,83.0452,8269.0
2022-11-15 12:10:00,94.83,94.86,94.79,94.81,17362.0,83.0452,83.0715,83.0102,83.0277,17362.0
2022-11-15 12:15:00,94.81,94.81,94.72,94.77,14569.0,83.0277,83.0277,82.9489,82.9927,14569.0
2022-11-15 12:20:00,94.76,94.83,94.69,94.71,17168.0,82.9839,83.0452,82.9226,82.9401,17168.0
2022-11-15 12:25:00,94.72,94.75,94.66,94.74,22794.0,82.9489,82.9751,82.8963,82.9664,22794.0
2022-11-15 12:30:00,94.73,94.87,94.69,94.83,11038.0,82.9576,83.0802,82.9226,83.0452,11038.0
2022-11-15 12:35:00,94.82,94.83,94.67,94.72,11513.0,83.0364,83.0452,82.9051,82.9489,11513.0
2022-11-15 12:40:00,94.69,94.71,94.55,94.58,13274.0,82.9226,82.9401,82.8,82.8263,13274.0
2022-11-15 12:45:00,94.59,94.74,94.58,94.74,61941.0,82.835,82.9664,82.8263,82.9664,61941.0
2022-11-15 12:50:00,94.71,94.71,94.62,94.65,7375.0,82.9401,82.9401,82.8613,82.8876,7375.0
2022-11-15 12:55:00,94.66,94.69,94.62,94.68,10153.0,82.8963,82.9226,82.8613,82.9138,10153.0
2022-11-15 13:00:00,94.67,94.71,94.63,94.69,9994.0,82.9051,82.9401,82.8701,82.9226,9994.0
2022-11-15 13:05:00,94.7,94.76,94.66,94.68,10361.0,82.9314,82.9839,82.8963,82.9138,10361.0
2022-11-15 13:10:00,94.67,94.71,94.57,94.66,8200.0,82.9051,82.9401,82.8175,82.8963,8200.0
2022-11-15 13:15:00,94.64,94.64,94.4,94.4,17104.0,82.8788,82.8788,82.6686,82.6686,17104.0
2022-11-15 13:20:00,94.4,94.4,94.19,94.33,24289.0,82.6686,82.6686,82.4847,82.6073,24289.0
2022-11-15 13:25:00,94.35,94.39,94.01,94.14,46070.0,82.6248,82.6599,82.3271,82.4409,46070.0
2022-11-15 13:30:00,94.1,94.2,94.03,94.14,32098.0,82.4059,82.4935,82.3446,82.4409,32098.0
2022-11-15 13:35:00,94.15,94.26,94.04,94.07,55118.0,82.4497,82.546,82.3534,82.3796,55118.0
2022-11-15 13:40:00,94.07,94.34,93.92,94.25,44553.0,82.3796,82.6161,82.2483,82.5373,44553.0
2022-11-15 13:45:00,94.22,94.42,94.15,94.15,33570.0,82.511,82.6861,82.4497,82.4497,33570.0
2022-11-15 13:50:00,94.18,94.28,94.09,94.21,21849.0,82.476,82.5635,82.3972,82.5022,21849.0
2022-11-15 13:55:00,94.23,94.37,94.14,94.2,53001.0,82.5198,82.6424,82.4409,82.4935,53001.0
2022-11-15 14:00:00,94.21,94.31,94.09,94.12,26054.0,82.5022,82.5898,82.3972,82.4234,26054.0
2022-11-15 14:05:00,94.13,94.41,94.13,94.41,24259.0,82.4322,82.6774,82.4322,82.6774,24259.0
2022-11-15 14:10:00,94.4,94.77,94.39,94.53,46350.0,82.6686,82.9927,82.6599,82.7825,46350.0
2022-11-15 14:15:00,94.52,94.65,94.45,94.57,19922.0,82.7737,82.8876,82.7124,82.8175,19922.0
2022-11-15 14:20:00,94.62,94.86,94.62,94.81,39420.0,82.8613,83.0715,82.8613,83.0277,39420.0
2022-11-15 14:25:00,94.78,94.87,94.66,94.77,30284.0,83.0014,83.0802,82.8963,82.9927,30284.0
2022-11-15 14:30:00,94.73,94.78,94.62,94.67,35462.0,82.9576,83.0014,82.8613,82.9051,35462.0
2022-11-15 14:35:00,94.65,94.79,94.59,94.67,22189.0,82.8876,83.0102,82.835,82.9051,22189.0
2022-11-15 14:40:00,94.67,94.82,94.67,94.76,20838.0,82.9051,83.0364,82.9051,82.9839,20838.0
2022-11-15 14:45:00,94.77,94.91,94.75,94.75,19959.0,82.9927,83.1153,82.9751,82.9751,19959.0
2022-11-15 14:50:00,94.77,94.92,94.72,94.92,19853.0,82.9927,83.124,82.9489,83.124,19853.0
2022-11-15 14:55:00,94.92,95.06,94.85,94.88,37845.0,83.124,83.2466,83.0627,83.089,37845.0
2022-11-15 15:00:00,94.89,94.97,94.85,94.91,25431.0,83.0977,83.1678,83.0627,83.1153,25431.0
2022-11-15 15:05:00,94.92,94.92,94.76,94.85,38029.0,83.124,83.124,82.9839,83.0627,38029.0
2022-11-15 15:10:00,94.88,94.92,94.68,94.69,13968.0,83.089,83.124,82.9138,82.9226,13968.0
2022-11-15 15:15:00,94.7,94.91,94.7,94.84,21535.0,82.9314,83.1153,82.9314,83.054,21535.0
2022-11-15 15:20:00,94.82,94.95,94.78,94.88,14847.0,83.0364,83.1503,83.0014,83.089,14847.0
2022-11-15 15:25:00,94.9,94.96,94.84,94.85,12791.0,83.1065,83.159,83.054,83.0627,12791.0
2022-11-15 15:30:00,94.84,94.84,94.68,94.72,22565.0,83.054,83.054,82.9138,82.9489,22565.0
2022-11-15 15:35:00,94.73,95.03,94.73,94.98,22518.0,82.9576,83.2203,82.9576,83.1766,22518.0
2022-11-15 15:40:00,94.99,95.07,94.91,94.93,31178.0,83.1853,83.2554,83.1153,83.1328,31178.0
2022-11-15 15:45:00,94.93,94.93,94.83,94.86,49270.0,83.1328,83.1328,83.0452,83.0715,49270.0
2022-11-15 15:50:00,94.86,94.88,94.67,94.77,75073.0,83.0715,83.089,82.9051,82.9927,75073.0
2022-11-15 15:55:00,94.77,94.84,94.6,94.69,281671.0,82.9927,83.054,82.8438,82.9226,281671.0
2022-11-16 09:30:00,95.26,95.38,94.98,95.06,53077.0,83.4218,83.5268,83.1766,83.2466,53077.0
2022-11-16 09:35:00,95.04,95.04,94.8,94.96,26131.0,83.2291,83.2291,83.0189,83.159,26131.0
2022-11-16 09:40:00,94.95,94.98,94.81,94.84,23842.0,83.1503,83.1766,83.0277,83.054,23842.0
2022-11-16 09:45:00,94.82,95.05,94.79,94.86,38184.0,83.0364,83.2379,83.0102,83.0715,38184.0
2022-11-16 09:50:00,94.86,94.99,94.68,94.73,78631.0,83.0715,83.1853,82.9138,82.9576,78631.0
2022-11-16 09:55:00,94.73,94.8,94.66,94.77,27976.0,82.9576,83.0189,82.8963,82.9927,27976.0
2022-11-16 10:00:00,94.75,94.8,94.7,94.71,16905.0,82.9751,83.0189,82.9314,82.9401,16905.0
2022-11-16 10:05:00,94.75,95.19,94.75,95.19,14283.0,82.9751,83.3605,82.9751,83.3605,14283.0
2022-11-16 10:10:00,95.19,95.29,95.13,95.29,14151.0,83.3605,83.448,83.3079,83.448,14151.0
2022-11-16 10:15:00,95.31,95.37,95.21,95.23,24295.0,83.4655,83.5181,83.378,83.3955,24295.0
2022-11-16 10:20:00,95.21,95.32,95.19,95.28,14899.0,83.378,83.4743,83.3605,83.4393,14899.0
2022-11-16 10:25:00,95.32,95.39,95.27,95.33,58566.0,83.4743,83.5356,83.4305,83.4831,58566.0
2022-11-16 10:30:00,95.32,95.35,95.27,95.33,26041.0,83.4743,83.5006,83.4305,83.4831,26041.0
2022-11-16 10:35:00,95.32,95.34,95.29,95.32,19125.0,83.4743,83.4918,83.448,83.4743,19125.0
2022-11-16 10:40:00,95.31,95.35,95.28,95.28,22762.0,83.4655,83.5006,83.4393,83.4393,22762.0
2022-11-16 10:45:00,95.28,95.59,95.27,95.54,37426.0,83.4393,83.7108,83.4305,83.667,37426.0
2022-11-16 10:50:00,95.52,95.53,95.23,95.24,10929.0,83.6494,83.6582,83.3955,83.4042,10929.0
2022-11-16 10:55:00,95.23,95.28,95.17,95.2,16160.0,83.3955,83.4393,83.3429,83.3692,16160.0
2022-11-16 11:00:00,95.2,95.25,95.1,95.15,19093.0,83.3692,83.413,83.2816,83.3254,19093.0
2022-11-16 11:05:00,95.14,95.23,95.07,95.16,11643.0,83.3167,83.3955,83.2554,83.3342,11643.0
2022-11-16 11:10:00,95.15,95.23,95.05,95.22,14054.0,83.3254,83.3955,83.2379,83.3867,14054.0
2022-11-16 11:15:00,95.24,95.3,95.15,95.27,11810.0,83.4042,83.4568,83.3254,83.4305,11810.0
2022-11-16 11:20:00,95.3,95.35,95.1,95.13,12377.0,83.4568,83.5006,83.2816,83.3079,12377.0
2022-11-16 11:25:00,95.13,95.18,95.11,95.17,13020.0,83.3079,83.3517,83.2904,83.3429,13020.0
2022-11-16 11:30:00,95.16,95.19,94.99,95.0,7841.0,83.3342,83.3605,83.1853,83.1941,7841.0
2022-11-16 11:35:00,95.02,95.06,94.96,95.02,14126.0,83.2116,83.2466,83.159,83.2116,14126.0
2022-11-16 11:40:00,95.01,95.1,94.98,95.1,13050.0,83.2028,83.2816,83.1766,83.2816,13050.0
2022-11-16 11:45:00,95.09,95.13,95.0,95.04,9046.0,83.2729,83.3079,83.1941,83.2291,9046.0
2022-11-16 11:50:00,95.06,95.11,95.02,95.06,5407.0,83.2466,83.2904,83.2116,83.2466,5407.0
2022-11-16 11:55:00,95.05,95.24,95.04,95.23,10906.0,83.2379,83.4042,83.2291,83.3955,10906.0
2022-11-16 12:00:00,95.17,95.2,95.13,95.14,12544.0,83.3429,83.3692,83.3079,83.3167,12544.0
2022-11-16 12:05:00,95.14,95.16,95.01,95.09,8431.0,83.3167,83.3342,83.2028,83.2729,8431.0
2022-11-16 12:10:00,95.09,95.1,95.03,95.03,6761.0,83.2729,83.2816,83.2203,83.2203,6761.0
2022-11-16 12:15:00,95.01,95.1,95.0,95.03,4328.0,83.2028,83.2816,83.1941,83.2203,4328.0
2022-11-16 12:20:00,95.02,95.07,94.98,95.05,8647.0,83.2116,83.2554,83.1766,83.2379,8647.0
2022-11-16 12:25:00,95.02,95.04,94.97,95.03,5673.0,83.2116,83.2291,83.1678,83.2203,5673.0
2022-11-16 12:30:00,95.02,95.04,94.99,95.0,4848.0,83.2116,83.2291,83.1853,83.1941,4848.0
2022-11-16 12:35:00,95.0,95.03,94.98,94.99,9970.0,83.1941,83.2203,83.1766,83.1853,9970.0
2022-11-16 12:40:00,94.99,95.06,94.98,95.06,8793.0,83.1853,83.2466,83.1766,83.2466,8793.0
2022-11-16 12:45:00,95.05,95.06,94.88,94.91,55313.0,83.2379,83.2466,83.089,83.1153,55313.0
2022-11-16 12:50:00,94.93,94.98,94.72,94.75,9377.0,83.1328,83.1766,82.9489,82.9751,9377.0
2022-11-16 12:55:00,94.76,94.78,94.73,94.73,10784.0,82.9839,83.0014,82.9576,82.9576,10784.0
2022-11-16 13:00:00,94.72,94.74,94.67,94.73,12796.0,82.9489,82.9664,82.9051,82.9576,12796.0
2022-11-16 13:05:00,94.72,94.75,94.7,94.75,9014.0,82.9489,82.9751,82.9314,82.9751,9014.0
2022-11-16 13:10:00,94.73,94.77,94.7,94.72,7988.0,82.9576,82.9927,82.9314,82.9489,7988.0
2022-11-16 13:15:00,94.73,94.75,94.71,94.71,5118.0,82.9576,82.9751,82.9401,82.9401,5118.0
2022-11-16 13:20:00,94.73,94.75,94.68,94.73,6087.0,82.9576,82.9751,82.9138,82.9576,6087.0
2022-11-16 13:25:00,94.73,94.75,94.64,94.65,7472.0,82.9576,82.9751,82.8788,82.8876,7472.0
2022-11-16 13:30:00,94.66,94.71,94.56,94.56,7791.0,82.8963,82.9401,82.8088,82.8088,7791.0
2022-11-16 13:35:00,94.57,94.64,94.56,94.64,9385.0,82.8175,82.8788,82.8088,82.8788,9385.0
2022-11-16 13:40:00,94.65,94.66,94.61,94.62,12047.0,82.8876,82.8963,82.8525,82.8613,12047.0
2022-11-16 13:45:00,94.62,94.62,94.43,94.44,13887.0,82.8613,82.8613,82.6949,82.7037,13887.0
2022-11-16 13:50:00,94.44,94.55,94.4,94.54,17775.0,82.7037,82.8,82.6686,82.7912,17775.0
2022-11-16 13:55:00,94.54,94.58,94.46,94.48,8673.0,82.7912,82.8263,82.7212,82.7387,8673.0
2022-11-16 14:00:00,94.48,94.53,94.38,94.51,13515.0,82.7387,82.7825,82.6511,82.765,13515.0
2022-11-16 14:05:00,94.5,94.52,94.42,94.52,7317.0,82.7562,82.7737,82.6861,82.7737,7317.0
2022-11-16 14:10:00,94.52,94.57,94.51,94.55,7089.0,82.7737,82.8175,82.765,82.8,7089.0
2022-11-16 14:15:00,94.56,94.57,94.49,94.53,6301.0,82.8088,82.8175,82.7475,82.7825,6301.0
2022-11-16 14:20:00,94.54,94.56,94.46,94.47,11207.0,82.7912,82.8088,82.7212,82.7299,11207.0
2022-11-16 14:25:00,94.5,94.54,94.42,94.47,10764.0,82.7562,82.7912,82.6861,82.7299,10764.0
2022-11-16 14:30:00,94.47,94.49,94.38,94.48,11968.0,82.7299,82.7475,82.6511,82.7387,11968.0
2022-11-16 14:35:00,94.48,94.64,94.48,94.62,18639.0,82.7387,82.8788,82.7387,82.8613,18639.0
2022-11-16 14:40:00,94.63,94.72,94.63,94.65,11789.0,82.8701,82.9489,82.8701,82.8876,11789.0
2022-11-16 14:45:00,94.67,94.71,94.65,94.71,5817.0,82.9051,82.9401,82.8876,82.9401,5817.0
2022-11-16 14:50:00,94.71,94.84,94.7,94.83,13619.0,82.9401,83.054,82.9314,83.0452,13619.0
2022-11-16 14:55:00,94.84,94.86,94.82,94.85,11078.0,83.054,83.0715,83.0364,83.0627,11078.0
2022-11-16 15:00:00,94.85,94.9,94.8,94.82,7530.0,83.0627,83.1065,83.0189,83.0364,7530.0
2022-11-16 15:05:00,94.83,94.84,94.7,94.72,13729.0,83.0452,83.054,82.9314,82.9489,13729.0
2022-11-16 15:10:00,94.72,94.76,94.67,94.76,9544.0,82.9489,82.9839,82.9051,82.9839,9544.0
2022-11-16 15:15:00,94.77,94.8,94.69,94.69,17232.0,82.9927,83.0189,82.9226,82.9226,17232.0
2022-11-16 15:20:00,94.69,94.85,94.67,94.84,21481.0,82.9226,83.0627,82.9051,83.054,21481.0
2022-11-16 15:25:00,94.85,94.89,94.78,94.82,16660.0,83.0627,83.0977,83.0014,83.0364,16660.0
2022-11-16 15:30:00,94.83,94.91,94.82,94.83,19449.0,83.0452,83.1153,83.0364,83.0452,19449.0
2022-11-16 15:35:00,94.83,94.85,94.76,94.78,17229.0,83.0452,83.0627,82.9839,83.0014,17229.0
2022-11-16 15:40:00,94.78,94.86,94.7,94.82,74991.0,83.0014,83.0715,82.9314,83.0364,74991.0
2022-11-16 15:45:00,94.81,94.82,94.74,94.8,60459.0,83.0277,83.0364,82.9664,83.0189,60459.0
2022-11-16 15:50:00,94.81,95.02,94.79,94.95,109898.0,83.0277,83.2116,83.0102,83.1503,109898.0
2022-11-16 15:55:00,94.95,94.95,94.76,94.77,221228.0,83.1503,83.1503,82.9839,82.9927,221228.0
2022-11-17 09:30:00,94.95,95.4,94.71,95.06,60180.0,83.1503,83.5444,82.9401,83.2466,60180.0
2022-11-17 09:35:00,95.06,95.06,94.76,94.94,10380.0,83.2466,83.2466,82.9839,83.1415,10380.0
2022-11-17 09:40:00,95.0,95.2,94.69,94.78,25657.0,83.1941,83.3692,82.9226,83.0014,25657.0
2022-11-17 09:45:00,94.78,94.9,94.69,94.7,17418.0,83.0014,83.1065,82.9226,82.9314,17418.0
2022-11-17 09:50:00,94.72,94.84,94.72,94.77,15939.0,82.9489,83.054,82.9489,82.9927,15939.0
2022-11-17 09:55:00,94.74,94.85,94.72,94.79,28206.0,82.9664,83.0627,82.9489,83.0102,28206.0
2022-11-17 10:00:00,94.79,94.8,94.62,94.65,26483.0,83.0102,83.0189,82.8613,82.8876,26483.0
2022-11-17 10:05:00,94.63,94.66,94.55,94.61,8616.0,82.8701,82.8963,82.8,82.8525,8616.0
2022-11-17 10:10:00,94.59,94.67,94.47,94.51,17602.0,82.835,82.9051,82.7299,82.765,17602.0
2022-11-17 10:15:00,94.51,94.58,94.29,94.37,21741.0,82.765,82.8263,82.5723,82.6424,21741.0
2022-11-17 10:20:00,94.35,94.43,94.3,94.3,29510.0,82.6248,82.6949,82.5811,82.5811,29510.0
2022-11-17 10:25:00,94.29,94.37,94.22,94.34,15856.0,82.5723,82.6424,82.511,82.6161,15856.0
2022-11-17 10:30:00,94.35,94.42,94.25,94.25,80446.0,82.6248,82.6861,82.5373,82.5373,80446.0
2022-11-17 10:35:00,94.22,94.24,93.89,93.98,39835.0,82.511,82.5285,82.222,82.3008,39835.0
2022-11-17 10:40:00,93.97,93.98,93.92,93.97,8142.0,82.2921,82.3008,82.2483,82.2921,8142.0
2022-11-17 10:45:00,93.95,94.0,93.88,93.97,16771.0,82.2746,82.3183,82.2133,82.2921,16771.0
2022-11-17 10:50:00,93.96,94.0,93.85,93.85,12091.0,82.2833,82.3183,82.187,82.187,12091.0
2022-11-17 10:55:00,93.84,93.97,93.82,93.92,15357.0,82.1782,82.2921,82.1607,82.2483,15357.0
2022-11-17 11:00:00,93.92,93.92,93.73,93.73,16173.0,82.2483,82.2483,82.0819,82.0819,16173.0
2022-11-17 11:05:00,93.73,93.8,93.68,93.68,19440.0,82.0819,82.1432,82.0381,82.0381,19440.0
2022-11-17 11:10:00,93.69,93.7,93.57,93.65,13390.0,82.0469,82.0556,81.9418,82.0118,13390.0
2022-11-17 11:15:00,93.63,93.68,93.6,93.66,7162.0,81.9943,82.0381,81.9681,82.0206,7162.0
2022-11-17 11:20:00,93.64,93.68,93.57,93.65,13546.0,82.0031,82.0381,81.9418,82.0118,13546.0
2022-11-17 11:25:00,93.63,93.71,93.58,93.67,13723.0,81.9943,82.0644,81.9505,82.0294,13723.0
2022-11-17 11:30:00,93.66,93.69,93.63,93.66,7061.0,82.0206,82.0469,81.9943,82.0206,7061.0
2022-11-17 11:35:00,93.67,93.67,93.49,93.51,15068.0,82.0294,82.0294,81.8717,81.8892,15068.0
2022-11-17 11:40:00,93.49,93.6,93.49,93.59,17988.0,81.8717,81.9681,81.8717,81.9593,17988.0
2022-11-17 11:45:00,93.57,93.68,93.54,93.65,8548.0,81.9418,82.0381,81.9155,82.0118,8548.0
2022-11-17 11:50:00,93.66,93.69,93.63,93.68,11604.0,82.0206,82.0469,81.9943,82.0381,11604.0
2022-11-17 11:55:00,93.69,93.88,93.68,93.86,16495.0,82.0469,82.2133,82.0381,82.1957,16495.0
2022-11-17 12:00:00,93.88,94.03,93.88,93.97,49060.0,82.2133,82.3446,82.2133,82.2921,49060.0
2022-11-17 12:05:00,93.97,94.13,93.93,94.12,16827.0,82.2921,82.4322,82.257,82.4234,16827.0
2022-11-17 12:10:00,94.13,94.21,94.11,94.2,12424.0,82.4322,82.5022,82.4147,82.4935,12424.0
2022-11-17 12:15:00,94.2,94.39,94.13,94.39,17685.0,82.4935,82.6599,82.4322,82.6599,17685.0
2022-11-17 12:20:00,94.38,94.47,94.33,94.39,36762.0,82.6511,82.7299,82.6073,82.6599,36762.0
2022-11-17 12:25:00,94.4,94.4,94.33,94.37,28162.0,82.6686,82.6686,82.6073,82.6424,28162.0
2022-11-17 12:30:00,94.36,94.38,94.28,94.31,7329.0,82.6336,82.6511,82.5635,82.5898,7329.0
2022-11-17 12:35:00,94.31,94.35,94.28,94.34,7767.0,82.5898,82.6248,82.5635,82.6161,7767.0
2022-11-17 12:40:00,94.34,94.44,94.32,94.34,23394.0,82.6161,82.7037,82.5986,82.6161,23394.0
2022-11-17 12:45:00,94.36,94.46,94.36,94.42,10176.0,82.6336,82.7212,82.6336,82.6861,10176.0
2022-11-17 12:50:00,94.41,94.59,94.41,94.52,20050.0,82.6774,82.835,82.6774,82.7737,20050.0
2022-11-17 12:55:00,94.49,94.53,94.42,94.47,9621.0,82.7475,82.7825,82.6861,82.7299,9621.0
2022-11-17 13:00:00,94.5,94.56,94.48,94.54,4597.0,82.7562,82.8088,82.7387,82.7912,4597.0
2022-11-17 13:05:00,94.55,94.57,94.51,94.54,4185.0,82.8,82.8175,82.765,82.7912,4185.0
2022-11-17 13:10:00,94.55,94.62,94.55,94.55,8155.0,82.8,82.8613,82.8,82.8,8155.0
2022-11-17 13:15:00,94.6,94.66,94.55,94.56,8203.0,82.8438,82.8963,82.8,82.8088,8203.0
2022-11-17 13:20:00,94.56,94.59,94.42,94.42,6446.0,82.8088,82.835,82.6861,82.6861,6446.0
2022-11-17 13:25:00,94.43,94.51,94.43,94.5,8592.0,82.6949,82.765,82.6949,82.7562,8592.0
2022-11-17 13:30:00,94.5,94.54,94.44,94.45,11429.0,82.7562,82.7912,82.7037,82.7124,11429.0
2022-11-17 13:35:00,94.48,94.51,94.43,94.49,12642.0,82.7387,82.765,82.6949,82.7475,12642.0
2022-11-17 13:40:00,94.52,94.54,94.46,94.49,6860.0,82.7737,82.7912,82.7212,82.7475,6860.0
2022-11-17 13:45:00,94.47,94.47,94.4,94.41,6615.0,82.7299,82.7299,82.6686,82.6774,6615.0
2022-11-17 13:50:00,94.41,94.52,94.4,94.49,15393.0,82.6774,82.7737,82.6686,82.7475,15393.0
2022-11-17 13:55:00,94.49,94.56,94.48,94.55,6849.0,82.7475,82.8088,82.7387,82.8,6849.0
2022-11-17 14:00:00,94.55,94.61,94.54,94.54,6593.0,82.8,82.8525,82.7912,82.7912,6593.0
2022-11-17 14:05:00,94.57,94.65,94.55,94.55,9356.0,82.8175,82.8876,82.8,82.8,9356.0
2022-11-17 14:10:00,94.55,94.57,94.49,94.56,14544.0,82.8,82.8175,82.7475,82.8088,14544.0
2022-11-17 14:15:00,94.55,94.56,94.5,94.53,7559.0,82.8,82.8088,82.7562,82.7825,7559.0
2022-11-17 14:20:00,94.53,94.62,94.52,94.61,11029.0,82.7825,82.8613,82.7737,82.8525,11029.0
2022-11-17 14:25:00,94.58,94.63,94.55,94.61,7478.0,82.8263,82.8701,82.8,82.8525,7478.0
2022-11-17 14:30:00,94.61,94.63,94.53,94.57,12038.0,82.8525,82.8701,82.7825,82.8175,12038.0
2022-11-17 14:35:00,94.57,94.62,94.51,94.62,7414.0,82.8175,82.8613,82.765,82.8613,7414.0
2022-11-17 14:40:00,94.62,94.67,94.57,94.59,9929.0,82.8613,82.9051,82.8175,82.835,9929.0
2022-11-17 14:45:00,94.57,94.63,94.53,94.62,8045.0,82.8175,82.8701,82.7825,82.8613,8045.0
2022-11-17 14:50:00,94.61,94.68,94.6,94.67,11837.0,82.8525,82.9138,82.8438,82.9051,11837.0
2022-11-17 14:55:00,94.67,94.69,94.64,94.64,10370.0,82.9051,82.9226,82.8788,82.8788,10370.0
2022-11-17 15:00:00,94.66,94.79,94.66,94.73,14641.0,82.8963,83.0102,82.8963,82.9576,14641.0
2022-11-17 15:05:00,94.74,94.78,94.63,94.64,8535.0,82.9664,83.0014,82.8701,82.8788,8535.0
2022-11-17 15:10:00,94.64,94.65,94.57,94.6,9916.0,82.8788,82.8876,82.8175,82.8438,9916.0
2022-11-17 15:15:00,94.61,94.61,94.5,94.5,15032.0,82.8525,82.8525,82.7562,82.7562,15032.0
2022-11-17 15:20:00,94.5,94.59,94.46,94.52,16046.0,82.7562,82.835,82.7212,82.7737,16046.0
2022-11-17 15:25:00,94.52,94.56,94.49,94.55,16775.0,82.7737,82.8088,82.7475,82.8,16775.0
2022-11-17 15:30:00,94.54,94.72,94.54,94.68,17382.0,82.7912,82.9489,82.7912,82.9138,17382.0
2022-11-17 15:35:00,94.68,94.79,94.66,94.79,23443.0,82.9138,83.0102,82.8963,83.0102,23443.0
2022-11-17 15:40:00,94.78,94.91,94.77,94.88,37654.0,83.0014,83.1153,82.9927,83.089,37654.0
2022-11-17 15:45:00,94.88,95.05,94.87,94.98,38993.0,83.089,83.2379,83.0802,83.1766,38993.0
2022-11-17 15:50:00,95.0,95.16,94.95,95.08,67541.0,83.1941,83.3342,83.1503,83.2641,67541.0
2022-11-17 15:55:00,95.09,95.23,95.0,95.21,238677.0,83.2729,83.3955,83.1941,83.378,238677.0
2022-11-18 09:30:00,96.0,96.35,95.97,96.01,198191.0,84.0698,84.3763,84.0435,84.0786,198191.0
2022-11-18 09:35:00,96.03,96.09,95.88,95.97,28069.0,84.0961,84.1486,83.9647,84.0435,28069.0
2022-11-18 09:40:00,95.96,96.1,95.86,95.91,29084.0,84.0348,84.1574,83.9472,83.991,29084.0
2022-11-18 09:45:00,95.88,95.94,95.74,95.82,21571.0,83.9647,84.0173,83.8421,83.9122,21571.0
2022-11-18 09:50:00,95.86,96.0,95.66,95.68,22851.0,83.9472,84.0698,83.7721,83.7896,22851.0
2022-11-18 09:55:00,95.69,95.83,95.63,95.64,16760.0,83.7983,83.9209,83.7458,83.7545,16760.0
2022-11-18 10:00:00,95.62,95.72,95.51,95.66,25559.0,83.737,83.8246,83.6407,83.7721,25559.0
2022-11-18 10:05:00,95.63,95.66,95.42,95.51,16848.0,83.7458,83.7721,83.5619,83.6407,16848.0
2022-11-18 10:10:00,95.51,95.69,95.5,95.64,24715.0,83.6407,83.7983,83.6319,83.7545,24715.0
2022-11-18 10:15:00,95.64,95.78,95.62,95.76,17319.0,83.7545,83.8771,83.737,83.8596,17319.0
2022-11-18 10:20:00,95.75,95.81,95.68,95.76,25153.0,83.8509,83.9034,83.7896,83.8596,25153.0
2022-11-18 10:25:00,95.73,95.82,95.63,95.76,27048.0,83.8334,83.9122,83.7458,83.8596,27048.0
2022-11-18 10:30:00,95.77,95.8,95.58,95.6,21761.0,83.8684,83.8947,83.702,83.7195,21761.0
2022-11-18 10:35:00,95.64,95.85,95.64,95.84,19731.0,83.7545,83.9384,83.7545,83.9297,19731.0
2022-11-18 10:40:00,95.83,95.89,95.79,95.82,11397.0,83.9209,83.9735,83.8859,83.9122,11397.0
2022-11-18 10:45:00,95.81,95.97,95.78,95.96,8850.0,83.9034,84.0435,83.8771,84.0348,8850.0
2022-11-18 10:50:00,95.95,96.02,95.94,95.97,9582.0,84.026,84.0873,84.0173,84.0435,9582.0
2022-11-18 10:55:00,95.97,95.97,95.78,95.91,16247.0,84.0435,84.0435,83.8771,83.991,16247.0
2022-11-18 11:00:00,95.92,96.01,95.89,95.92,6454.0,83.9997,84.0786,83.9735,83.9997,6454.0
2022-11-18 11:05:00,95.93,96.09,95.93,96.08,10657.0,84.0085,84.1486,84.0085,84.1399,10657.0
2022-11-18 11:10:00,96.06,96.16,96.04,96.16,7697.0,84.1223,84.2099,84.1048,84.2099,7697.0
2022-11-18 11:15:00,96.15,96.33,96.12,96.31,17235.0,84.2012,84.3588,84.1749,84.3413,17235.0
2022-11-18 11:20:00,96.31,96.39,96.29,96.34,11269.0,84.3413,84.4113,84.3238,84.3675,11269.0
2022-11-18 11:25:00,96.35,96.37,96.22,96.27,11356.0,84.3763,84.3938,84.2625,84.3062,11356.0
2022-11-18 11:30:00,96.28,96.34,96.18,96.2,19410.0,84.315,84.3675,84.2274,84.2449,19410.0
2022-11-18 11:35:00,96.2,96.26,96.08,96.09,15102.0,84.2449,84.2975,84.1399,84.1486,15102.0
2022-11-18 11:40:00,96.1,96.13,96.08,96.13,6642.0,84.1574,84.1836,84.1399,84.1836,6642.0
2022-11-18 11:45:00,96.13,96.13,95.97,96.03,8366.0,84.1836,84.1836,84.0435,84.0961,8366.0
2022-11-18 11:50:00,96.02,96.05,96.0,96.03,21272.0,84.0873,84.1136,84.0698,84.0961,21272.0
2022-11-18 11:55:00,96.02,96.15,95.99,96.15,8683.0,84.0873,84.2012,84.061,84.2012,8683.0
2022-11-18 12:00:00,96.12,96.14,96.04,96.08,9724.0,84.1749,84.1924,84.1048,84.1399,9724.0
2022-11-18 12:05:00,96.08,96.1,96.05,96.07,8701.0,84.1399,84.1574,84.1136,84.1311,8701.0
2022-11-18 12:10:00,96.06,96.12,95.99,96.09,11993.0,84.1223,84.1749,84.061,84.1486,11993.0
2022-11-18 12:15:00,96.08,96.08,95.9,95.93,13461.0,84.1399,84.1399,83.9822,84.0085,13461.0
2022-11-18 12:20:00,95.93,95.95,95.91,95.91,7696.0,84.0085,84.026,83.991,83.991,7696.0
2022-11-18 12:25:00,95.91,96.0,95.91,96.0,12255.0,83.991,84.0698,83.991,84.0698,12255.0
2022-11-18 12:30:00,95.99,96.0,95.89,95.9,8801.0,84.061,84.0698,83.9735,83.9822,8801.0
2022-11-18 12:35:00,95.91,96.04,95.91,96.04,11314.0,83.991,84.1048,83.991,84.1048,11314.0
2022-11-18 12:40:00,96.06,96.18,96.06,96.13,12811.0,84.1223,84.2274,84.1223,84.1836,12811.0
2022-11-18 12:45:00,96.12,96.16,96.12,96.13,9068.0,84.1749,84.2099,84.1749,84.1836,9068.0
2022-11-18 12:50:00,96.13,96.14,96.04,96.09,8383.0,84.1836,84.1924,84.1048,84.1486,8383.0
2022-11-18 12:55:00,96.08,96.2,96.05,96.11,16501.0,84.1399,84.2449,84.1136,84.1661,16501.0
2022-11-18 13:00:00,96.11,96.12,96.07,96.11,15856.0,84.1661,84.1749,84.1311,84.1661,15856.0
2022-11-18 13:05:00,96.12,96.26,96.12,96.23,15585.0,84.1749,84.2975,84.1749,84.2712,15585.0
2022-11-18 13:10:00,96.25,96.26,96.19,96.22,11668.0,84.2887,84.2975,84.2362,84.2625,11668.0
2022-11-18 13:15:00,96.22,96.36,96.22,96.31,14036.0,84.2625,84.3851,84.2625,84.3413,14036.0
2022-11-18 13:20:00,96.31,96.39,96.26,96.35,12497.0,84.3413,84.4113,84.2975,84.3763,12497.0
2022-11-18 13:25:00,96.37,96.45,96.29,96.38,21568.0,84.3938,84.4639,84.3238,84.4026,21568.0
2022-11-18 13:30:00,96.39,96.48,96.38,96.46,14511.0,84.4113,84.4901,84.4026,84.4726,14511.0
2022-11-18 13:35:00,96.47,96.47,96.31,96.31,11275.0,84.4814,84.4814,84.3413,84.3413,11275.0
2022-11-18 13:40:00,96.32,96.32,96.12,96.16,23554.0,84.35,84.35,84.1749,84.2099,23554.0
2022-11-18 13:45:00,96.16,96.21,96.11,96.2,18111.0,84.2099,84.2537,84.1661,84.2449,18111.0
2022-11-18 13:50:00,96.19,96.21,96.16,96.18,11599.0,84.2362,84.2537,84.2099,84.2274,11599.0
2022-11-18 13:55:00,96.17,96.19,96.14,96.16,8551.0,84.2187,84.2362,84.1924,84.2099,8551.0
2022-11-18 14:00:00,96.17,96.32,96.13,96.31,16560.0,84.2187,84.35,84.1836,84.3413,16560.0
2022-11-18 14:05:00,96.31,96.31,96.18,96.19,9453.0,84.3413,84.3413,84.2274,84.2362,9453.0
2022-11-18 14:10:00,96.19,96.19,96.06,96.07,9275.0,84.2362,84.2362,84.1223,84.1311,9275.0
2022-11-18 14:15:00,96.07,96.1,95.99,96.0,14035.0,84.1311,84.1574,84.061,84.0698,14035.0
2022-11-18 14:20:00,96.0,96.12,95.97,96.09,10629.0,84.0698,84.1749,84.0435,84.1486,10629.0
2022-11-18 14:25:00,96.07,96.15,96.03,96.14,9901.0,84.1311,84.2012,84.0961,84.1924,9901.0
2022-11-18 14:30:00,96.15,96.21,96.01,96.06,21077.0,84.2012,84.2537,84.0786,84.1223,21077.0
2022-11-18 14:35:00,96.04,96.05,95.96,96.04,14357.0,84.1048,84.1136,84.0348,84.1048,14357.0
2022-11-18 14:40:00,96.05,96.14,96.03,96.08,9372.0,84.1136,84.1924,84.0961,84.1399,9372.0
2022-11-18 14:45:00,96.07,96.11,96.04,96.08,14431.0,84.1311,84.1661,84.1048,84.1399,14431.0
2022-11-18 14:50:00,96.07,96.13,96.05,96.1,10417.0,84.1311,84.1836,84.1136,84.1574,10417.0
2022-11-18 14:55:00,96.1,96.19,96.09,96.18,23667.0,84.1574,84.2362,84.1486,84.2274,23667.0
2022-11-18 15:00:00,96.17,96.29,96.15,96.25,18373.0,84.2187,84.3238,84.2012,84.2887,18373.0
2022-11-18 15:05:00,96.24,96.35,96.24,96.28,28741.0,84.28,84.3763,84.28,84.315,28741.0
2022-11-18 15:10:00,96.29,96.37,96.25,96.34,29996.0,84.3238,84.3938,84.2887,84.3675,29996.0
2022-11-18 15:15:00,96.34,96.34,96.15,96.19,26404.0,84.3675,84.3675,84.2012,84.2362,26404.0
2022-11-18 15:20:00,96.18,96.21,96.15,96.18,19433.0,84.2274,84.2537,84.2012,84.2274,19433.0
2022-11-18 15:25:00,96.17,96.37,96.16,96.37,37107.0,84.2187,84.3938,84.2099,84.3938,37107.0
2022-11-18 15:30:00,96.37,96.41,96.32,96.32,41214.0,84.3938,84.4288,84.35,84.35,41214.0
2022-11-18 15:35:00,96.32,96.43,96.29,96.41,54557.0,84.35,84.4464,84.3238,84.4288,54557.0
2022-11-18 15:40:00,96.42,96.54,96.37,96.5,34192.0,84.4376,84.5427,84.3938,84.5077,34192.0
2022-11-18 15:45:00,96.49,96.61,96.44,96.47,78607.0,84.4989,84.604,84.4551,84.4814,78607.0
2022-11-18 15:50:00,96.48,96.58,96.19,96.2,109327.0,84.4901,84.5777,84.2362,84.2449,109327.0
2022-11-18 15:55:00,96.21,96.44,96.17,96.4,400379.0,84.2537,84.4551,84.2187,84.4201,400379.0
2022-11-21 09:30:00,96.61,96.77,96.51,96.59,45619.0,84.604,84.7441,84.5164,84.5865,45619.0
2022-11-21 09:35:00,96.59,96.66,96.25,96.27,9959.0,84.5865,84.6478,84.2887,84.3062,9959.0
2022-11-21 09:40:00,96.22,96.28,96.05,96.13,9053.0,84.2625,84.315,84.1136,84.1836,9053.0
2022-11-21 09:45:00,96.12,96.24,96.08,96.18,23916.0,84.1749,84.28,84.1399,84.2274,23916.0
2022-11-21 09:50:00,96.15,96.46,96.06,96.45,17842.0,84.2012,84.4726,84.1223,84.4639,17842.0
2022-11-21 09:55:00,96.5,96.67,96.5,96.67,15140.0,84.5077,84.6565,84.5077,84.6565,15140.0
2022-11-21 10:00:00,96.66,96.76,96.55,96.65,31603.0,84.6478,84.7354,84.5514,84.639,31603.0
2022-11-21 10:05:00,96.62,96.88,96.61,96.81,18104.0,84.6127,84.8404,84.604,84.7791,18104.0
2022-11-21 10:10:00,96.81,96.96,96.79,96.91,21294.0,84.7791,84.9105,84.7616,84.8667,21294.0
2022-11-21 10:15:00,96.9,96.9,96.74,96.82,11270.0,84.858,84.858,84.7178,84.7879,11270.0
2022-11-21 10:20:00,96.79,96.85,96.62,96.78,21500.0,84.7616,84.8142,84.6127,84.7529,21500.0
2022-11-21 10:25:00,96.79,96.91,96.72,96.88,11159.0,84.7616,84.8667,84.7003,84.8404,11159.0
2022-11-21 10:30:00,96.85,96.91,96.75,96.8,16584.0,84.8142,84.8667,84.7266,84.7704,16584.0
2022-11-21 10:35:00,96.8,96.88,96.78,96.86,18185.0,84.7704,84.8404,84.7529,84.8229,18185.0
2022-11-21 10:40:00,96.87,97.01,96.82,97.01,39017.0,84.8317,84.9543,84.7879,84.9543,39017.0
2022-11-21 10:45:00,96.99,97.08,96.95,97.01,15527.0,84.9368,85.0156,84.9017,84.9543,15527.0
2022-11-21 10:50:00,97.0,97.07,96.98,97.01,13841.0,84.9455,85.0068,84.928,84.9543,13841.0
2022-11-21 10:55:00,97.02,97.17,96.93,97.15,14567.0,84.963,85.0944,84.8842,85.0769,14567.0
2022-11-21 11:00:00,97.16,97.16,96.95,97.08,14083.0,85.0856,85.0856,84.9017,85.0156,14083.0
2022-11-21 11:05:00,97.08,97.1,97.03,97.04,11395.0,85.0156,85.0331,84.9718,84.9806,11395.0
2022-11-21 11:10:00,97.03,97.06,96.88,96.93,13982.0,84.9718,84.9981,84.8404,84.8842,13982.0
2022-11-21 11:15:00,96.92,97.04,96.81,96.81,14504.0,84.8755,84.9806,84.7791,84.7791,14504.0
2022-11-21 11:20:00,96.82,96.9,96.78,96.87,21523.0,84.7879,84.858,84.7529,84.8317,21523.0
2022-11-21 11:25:00,96.87,96.94,96.84,96.89,17307.0,84.8317,84.893,84.8054,84.8492,17307.0
2022-11-21 11:30:00,96.9,96.9,96.68,96.79,13547.0,84.858,84.858,84.6653,84.7616,13547.0
2022-11-21 11:35:00,96.76,96.86,96.73,96.75,12554.0,84.7354,84.8229,84.7091,84.7266,12554.0
2022-11-21 11:40:00,96.74,96.8,96.61,96.68,10002.0,84.7178,84.7704,84.604,84.6653,10002.0
2022-11-21 11:45:00,96.7,96.81,96.64,96.77,18347.0,84.6828,84.7791,84.6303,84.7441,18347.0
2022-11-21 11:50:00,96.78,96.83,96.7,96.79,11971.0,84.7529,84.7967,84.6828,84.7616,11971.0
2022-11-21 11:55:00,96.78,96.8,96.6,96.73,19323.0,84.7529,84.7704,84.5952,84.7091,19323.0
2022-11-21 12:00:00,96.73,96.74,96.65,96.67,4126.0,84.7091,84.7178,84.639,84.6565,4126.0
2022-11-21 12:05:00,96.62,96.64,96.58,96.6,9159.0,84.6127,84.6303,84.5777,84.5952,9159.0
2022-11-21 12:10:00,96.61,96.72,96.61,96.69,6098.0,84.604,84.7003,84.604,84.6741,6098.0
2022-11-21 12:15:00,96.7,96.73,96.66,96.72,4832.0,84.6828,84.7091,84.6478,84.7003,4832.0
2022-11-21 12:20:00,96.69,96.74,96.64,96.64,6969.0,84.6741,84.7178,84.6303,84.6303,6969.0
2022-11-21 12:25:00,96.64,96.81,96.63,96.78,11119.0,84.6303,84.7791,84.6215,84.7529,11119.0
2022-11-21 12:30:00,96.78,96.91,96.74,96.9,19033.0,84.7529,84.8667,84.7178,84.858,19033.0
2022-11-21 12:35:00,96.89,96.95,96.85,96.95,7459.0,84.8492,84.9017,84.8142,84.9017,7459.0
2022-11-21 12:40:00,96.95,96.99,96.94,96.99,11946.0,84.9017,84.9368,84.893,84.9368,11946.0
2022-11-21 12:45:00,97.0,97.09,96.99,97.05,16942.0,84.9455,85.0243,84.9368,84.9893,16942.0
2022-11-21 12:50:00,97.05,97.05,96.96,97.03,27982.0,84.9893,84.9893,84.9105,84.9718,27982.0
2022-11-21 12:55:00,97.02,97.05,96.98,97.04,7496.0,84.963,84.9893,84.928,84.9806,7496.0
2022-11-21 13:00:00,97.03,97.2,97.02,97.19,12033.0,84.9718,85.1207,84.963,85.1119,12033.0
2022-11-21 13:05:00,97.2,97.26,97.16,97.22,24911.0,85.1207,85.1732,85.0856,85.1382,24911.0
2022-11-21 13:10:00,97.23,97.28,97.19,97.27,11288.0,85.1469,85.1907,85.1119,85.182,11288.0
2022-11-21 13:15:00,97.26,97.31,97.23,97.26,9040.0,85.1732,85.217,85.1469,85.1732,9040.0
2022-11-21 13:20:00,97.28,97.32,97.26,97.26,9279.0,85.1907,85.2258,85.1732,85.1732,9279.0
2022-11-21 13:25:00,97.26,97.28,97.23,97.23,9514.0,85.1732,85.1907,85.1469,85.1469,9514.0
2022-11-21 13:30:00,97.23,97.27,97.19,97.2,12610.0,85.1469,85.182,85.1119,85.1207,12610.0
2022-11-21 13:35:00,97.22,97.23,97.14,97.22,9958.0,85.1382,85.1469,85.0681,85.1382,9958.0
2022-11-21 13:40:00,97.22,97.22,97.12,97.2,12876.0,85.1382,85.1382,85.0506,85.1207,12876.0
2022-11-21 13:45:00,97.18,97.2,97.08,97.13,13655.0,85.1032,85.1207,85.0156,85.0594,13655.0
2022-11-21 13:50:00,97.1,97.16,97.05,97.05,6750.0,85.0331,85.0856,84.9893,84.9893,6750.0
2022-11-21 13:55:00,97.04,97.08,96.96,96.97,7798.0,84.9806,85.0156,84.9105,84.9193,7798.0
2022-11-21 14:00:00,96.96,96.99,96.91,96.97,13492.0,84.9105,84.9368,84.8667,84.9193,13492.0
2022-11-21 14:05:00,96.96,97.04,96.96,96.96,12645.0,84.9105,84.9806,84.9105,84.9105,12645.0
2022-11-21 14:10:00,96.97,96.97,96.88,96.95,20339.0,84.9193,84.9193,84.8404,84.9017,20339.0
2022-11-21 14:15:00,96.94,97.0,96.84,97.0,14308.0,84.893,84.9455,84.8054,84.9455,14308.0
2022-11-21 14:20:00,97.03,97.15,97.02,97.09,17649.0,84.9718,85.0769,84.963,85.0243,17649.0
2022-11-21 14:25:00,97.1,97.24,97.1,97.23,13395.0,85.0331,85.1557,85.0331,85.1469,13395.0
2022-11-21 14:30:00,97.24,97.28,97.2,97.21,17534.0,85.1557,85.1907,85.1207,85.1294,17534.0
2022-11-21 14:35:00,97.21,97.27,97.2,97.27,16751.0,85.1294,85.182,85.1207,85.182,16751.0
2022-11-21 14:40:00,97.25,97.29,97.2,97.22,15570.0,85.1645,85.1995,85.1207,85.1382,15570.0
2022-11-21 14:45:00,97.21,97.22,97.15,97.19,15049.0,85.1294,85.1382,85.0769,85.1119,15049.0
2022-11-21 14:50:00,97.17,97.23,97.15,97.23,14692.0,85.0944,85.1469,85.0769,85.1469,14692.0
2022-11-21 14:55:00,97.22,97.32,97.22,97.3,19389.0,85.1382,85.2258,85.1382,85.2082,19389.0
2022-11-21 15:00:00,97.3,97.33,97.24,97.3,19276.0,85.2082,85.2345,85.1557,85.2082,19276.0
2022-11-21 15:05:00,97.32,97.37,97.25,97.35,14929.0,85.2258,85.2695,85.1645,85.252,14929.0
2022-11-21 15:10:00,97.37,97.41,97.29,97.4,12181.0,85.2695,85.3046,85.1995,85.2958,12181.0
2022-11-21 15:15:00,97.41,97.46,97.34,97.36,24867.0,85.3046,85.3484,85.2433,85.2608,24867.0
2022-11-21 15:20:00,97.35,97.38,97.26,97.27,23318.0,85.252,85.2783,85.1732,85.182,23318.0
2022-11-21 15:25:00,97.27,97.28,97.19,97.23,21833.0,85.182,85.1907,85.1119,85.1469,21833.0
2022-11-21 15:30:00,97.24,97.29,97.18,97.19,20131.0,85.1557,85.1995,85.1032,85.1119,20131.0
2022-11-21 15:35:00,97.18,97.19,97.14,97.16,19278.0,85.1032,85.1119,85.0681,85.0856,19278.0
2022-11-21 15:40:00,97.15,97.17,96.98,96.99,19681.0,85.0769,85.0944,84.928,84.9368,19681.0
2022-11-21 15:45:00,97.01,97.04,96.89,96.92,46085.0,84.9543,84.9806,84.8492,84.8755,46085.0
2022-11-21 15:50:00,96.93,96.99,96.89,96.92,62363.0,84.8842,84.9368,84.8492,84.8755,62363.0
2022-11-21 15:55:00,96.92,96.97,96.77,96.92,189991.0,84.8755,84.9193,84.7441,84.8755,189991.0
2022-11-22 09:30:00,97.33,97.57,97.04,97.22,57753.0,85.2345,85.4447,84.9806,85.1382,57753.0
2022-11-22 09:35:00,97.21,97.44,97.05,97.09,18296.0,85.1294,85.3308,84.9893,85.0243,18296.0
2022-11-22 09:40:00,97.09,97.17,96.96,97.01,17238.0,85.0243,85.0944,84.9105,84.9543,17238.0
2022-11-22 09:45:00,97.0,97.24,96.97,97.18,13366.0,84.9455,85.1557,84.9193,85.1032,13366.0
2022-11-22 09:50:00,97.17,97.19,97.07,97.12,11806.0,85.0944,85.1119,85.0068,85.0506,11806.0
2022-11-22 09:55:00,97.1,97.17,97.06,97.08,7209.0,85.0331,85.0944,84.9981,85.0156,7209.0
2022-11-22 10:00:00,97.04,97.12,97.0,97.06,13973.0,84.9806,85.0506,84.9455,84.9981,13973.0
2022-11-22 10:05:00,97.06,97.06,96.97,97.0,8504.0,84.9981,84.9981,84.9193,84.9455,8504.0
2022-11-22 10:10:00,96.98,97.17,96.94,97.17,19798.0,84.928,85.0944,84.893,85.0944,19798.0
2022-11-22 10:15:00,97.13,97.19,97.04,97.04,11395.0,85.0594,85.1119,84.9806,84.9806,11395.0
2022-11-22 10:20:00,97.07,97.1,96.99,97.0,14476.0,85.0068,85.0331,84.9368,84.9455,14476.0
2022-11-22 10:25:00,96.95,97.08,96.94,97.08,8264.0,84.9017,85.0156,84.893,85.0156,8264.0
2022-11-22 10:30:00,97.13,97.21,97.08,97.17,12567.0,85.0594,85.1294,85.0156,85.0944,12567.0
2022-11-22 10:35:00,97.15,97.19,97.12,97.13,10740.0,85.0769,85.1119,85.0506,85.0594,10740.0
2022-11-22 10:40:00,97.14,97.16,96.99,97.01,14907.0,85.0681,85.0856,84.9368,84.9543,14907.0
2022-11-22 10:45:00,97.02,97.09,97.0,97.06,7634.0,84.963,85.0243,84.9455,84.9981,7634.0
2022-11-22 10:50:00,97.07,97.15,97.03,97.05,7307.0,85.0068,85.0769,84.9718,84.9893,7307.0
2022-11-22 10:55:00,97.06,97.19,97.05,97.16,8178.0,84.9981,85.1119,84.9893,85.0856,8178.0
2022-11-22 11:00:00,97.16,97.16,97.04,97.11,15515.0,85.0856,85.0856,84.9806,85.0419,15515.0
2022-11-22 11:05:00,97.08,97.13,97.0,97.03,12545.0,85.0156,85.0594,84.9455,84.9718,12545.0
2022-11-22 11:10:00,97.01,97.05,97.01,97.04,6166.0,84.9543,84.9893,84.9543,84.9806,6166.0
2022-11-22 11:15:00,97.02,97.12,96.95,97.11,10361.0,84.963,85.0506,84.9017,85.0419,10361.0
2022-11-22 11:20:00,97.12,97.12,97.0,97.03,9957.0,85.0506,85.0506,84.9455,84.9718,9957.0
2022-11-22 11:25:00,97.03,97.15,97.01,97.01,17732.0,84.9718,85.0769,84.9543,84.9543,17732.0
2022-11-22 11:30:00,97.03,97.14,97.01,97.11,12078.0,84.9718,85.0681,84.9543,85.0419,12078.0
2022-11-22 11:35:00,97.12,97.13,96.97,97.06,7172.0,85.0506,85.0594,84.9193,84.9981,7172.0
2022-11-22 11:40:00,97.05,97.09,97.03,97.04,8608.0,84.9893,85.0243,84.9718,84.9806,8608.0
2022-11-22 11:45:00,97.04,97.05,96.97,97.03,5864.0,84.9806,84.9893,84.9193,84.9718,5864.0
2022-11-22 11:50:00,97.02,97.08,97.0,97.06,6285.0,84.963,85.0156,84.9455,84.9981,6285.0
2022-11-22 11:55:00,97.06,97.11,97.02,97.04,11193.0,84.9981,85.0419,84.963,84.9806,11193.0
2022-11-22 12:00:00,97.04,97.06,96.98,96.99,9318.0,84.9806,84.9981,84.928,84.9368,9318.0
2022-11-22 12:05:00,96.97,97.0,96.94,96.95,9245.0,84.9193,84.9455,84.893,84.9017,9245.0
2022-11-22 12:10:00,96.94,97.04,96.94,97.03,6429.0,84.893,84.9806,84.893,84.9718,6429.0
2022-11-22 12:15:00,97.01,97.08,97.0,97.03,4245.0,84.9543,85.0156,84.9455,84.9718,4245.0
2022-11-22 12:20:00,97.04,97.04,96.94,96.98,8875.0,84.9806,84.9806,84.893,84.928,8875.0
2022-11-22 12:25:00,97.0,97.02,96.96,97.0,12125.0,84.9455,84.963,84.9105,84.9455,12125.0
2022-11-22 12:30:00,97.01,97.06,97.0,97.03,4452.0,84.9543,84.9981,84.9455,84.9718,4452.0
2022-11-22 12:35:00,97.05,97.06,97.0,97.01,5852.0,84.9893,84.9981,84.9455,84.9543,5852.0
2022-11-22 12:40:00,97.02,97.17,97.02,97.17,6931.0,84.963,85.0944,84.963,85.0944,6931.0
2022-11-22 12:45:00,97.19,97.19,97.09,97.1,3281.0,85.1119,85.1119,85.0243,85.0331,3281.0
2022-11-22 12:50:00,97.09,97.1,96.98,97.0,5582.0,85.0243,85.0331,84.928,84.9455,5582.0
2022-11-22 12:55:00,96.97,97.06,96.96,97.05,7129.0,84.9193,84.9981,84.9105,84.9893,7129.0
2022-11-22 13:00:00,97.07,97.09,97.0,97.0,5083.0,85.0068,85.0243,84.9455,84.9455,5083.0
2022-11-22 13:05:00,97.0,97.04,96.96,97.02,9206.0,84.9455,84.9806,84.9105,84.963,9206.0
2022-11-22 13:10:00,97.02,97.06,97.0,97.03,5346.0,84.963,84.9981,84.9455,84.9718,5346.0
2022-11-22 13:15:00,97.04,97.05,97.01,97.01,6927.0,84.9806,84.9893,84.9543,84.9543,6927.0
2022-11-22 13:20:00,97.01,97.04,96.97,97.02,8266.0,84.9543,84.9806,84.9193,84.963,8266.0
2022-11-22 13:25:00,97.01,97.12,97.0,97.09,6712.0,84.9543,85.0506,84.9455,85.0243,6712.0
2022-11-22 13:30:00,97.11,97.17,97.02,97.02,12911.0,85.0419,85.0944,84.963,84.963,12911.0
2022-11-22 13:35:00,97.0,97.05,96.99,97.02,8501.0,84.9455,84.9893,84.9368,84.963,8501.0
2022-11-22 13:40:00,97.03,97.06,97.0,97.02,6569.0,84.9718,84.9981,84.9455,84.963,6569.0
2022-11-22 13:45:00,97.03,97.05,97.01,97.02,6592.0,84.9718,84.9893,84.9543,84.963,6592.0
2022-11-22 13:50:00,97.04,97.11,97.02,97.09,5430.0,84.9806,85.0419,84.963,85.0243,5430.0
2022-11-22 13:55:00,97.07,97.08,97.0,97.07,10957.0,85.0068,85.0156,84.9455,85.0068,10957.0
2022-11-22 14:00:00,97.06,97.13,97.06,97.11,9164.0,84.9981,85.0594,84.9981,85.0419,9164.0
2022-11-22 14:05:00,97.11,97.13,97.04,97.05,4176.0,85.0419,85.0594,84.9806,84.9893,4176.0
2022-11-22 14:10:00,97.05,97.06,97.01,97.04,6998.0,84.9893,84.9981,84.9543,84.9806,6998.0
2022-11-22 14:15:00,97.02,97.11,97.0,97.09,7197.0,84.963,85.0419,84.9455,85.0243,7197.0
2022-11-22 14:20:00,97.1,97.11,97.06,97.07,10926.0,85.0331,85.0419,84.9981,85.0068,10926.0
2022-11-22 14:25:00,97.07,97.12,97.06,97.12,9581.0,85.0068,85.0506,84.9981,85.0506,9581.0
2022-11-22 14:30:00,97.11,97.12,97.05,97.12,10437.0,85.0419,85.0506,84.9893,85.0506,10437.0
2022-11-22 14:35:00,97.11,97.14,97.06,97.09,13098.0,85.0419,85.0681,84.9981,85.0243,13098.0
2022-11-22 14:40:00,97.09,97.11,97.05,97.05,6491.0,85.0243,85.0419,84.9893,84.9893,6491.0
2022-11-22 14:45:00,97.06,97.12,97.06,97.09,4657.0,84.9981,85.0506,84.9981,85.0243,4657.0
2022-11-22 14:50:00,97.1,97.11,97.07,97.1,17118.0,85.0331,85.0419,85.0068,85.0331,17118.0
2022-11-22 14:55:00,97.11,97.13,97.08,97.1,6687.0,85.0419,85.0594,85.0156,85.0331,6687.0
2022-11-22 15:00:00,97.09,97.16,97.09,97.14,16088.0,85.0243,85.0856,85.0243,85.0681,16088.0
2022-11-22 15:05:00,97.15,97.16,97.07,97.08,6331.0,85.0769,85.0856,85.0068,85.0156,6331.0
2022-11-22 15:10:00,97.09,97.09,97.0,97.0,13314.0,85.0243,85.0243,84.9455,84.9455,13314.0
2022-11-22 15:15:00,97.0,97.03,96.97,97.02,22809.0,84.9455,84.9718,84.9193,84.963,22809.0
2022-11-22 15:20:00,97.02,97.04,97.0,97.02,10664.0,84.963,84.9806,84.9455,84.963,10664.0
2022-11-22 15:25:00,97.03,97.03,96.99,97.0,16185.0,84.9718,84.9718,84.9368,84.9455,16185.0
2022-11-22 15:30:00,97.0,97.04,97.0,97.03,21013.0,84.9455,84.9806,84.9455,84.9718,21013.0
2022-11-22 15:35:00,97.04,97.09,97.03,97.08,14950.0,84.9806,85.0243,84.9718,85.0156,14950.0
2022-11-22 15:40:00,97.07,97.08,97.04,97.07,15818.0,85.0068,85.0156,84.9806,85.0068,15818.0
2022-11-22 15:45:00,97.07,97.17,97.05,97.11,28545.0,85.0068,85.0944,84.9893,85.0419,28545.0
2022-11-22 15:50:00,97.1,97.15,97.01,97.02,59306.0,85.0331,85.0769,84.9543,84.963,59306.0
2022-11-22 15:55:00,97.01,97.18,97.0,97.11,186739.0,84.9543,85.1032,84.9455,85.0419,186739.0
2022-11-23 09:30:00,97.45,97.66,97.19,97.54,35107.0,85.3396,85.5235,85.1119,85.4184,35107.0
2022-11-23 09:35:00,97.59,97.72,97.5,97.69,12877.0,85.4622,85.576,85.3834,85.5498,12877.0
2022-11-23 09:40:00,97.66,97.77,97.54,97.68,20761.0,85.5235,85.6198,85.4184,85.541,20761.0
2022-11-23 09:45:00,97.69,97.79,97.62,97.69,9136.0,85.5498,85.6374,85.4885,85.5498,9136.0
2022-11-23 09:50:00,97.68,97.89,97.66,97.87,13518.0,85.541,85.7249,85.5235,85.7074,13518.0
2022-11-23 09:55:00,97.84,97.84,97.63,97.66,6150.0,85.6811,85.6811,85.4972,85.5235,6150.0
2022-11-23 10:00:00,97.62,97.63,97.37,97.39,9695.0,85.4885,85.4972,85.2695,85.2871,9695.0
2022-11-23 10:05:00,97.4,97.54,97.32,97.41,9963.0,85.2958,85.4184,85.2258,85.3046,9963.0
2022-11-23 10:10:00,97.46,97.61,97.45,97.53,10471.0,85.3484,85.4797,85.3396,85.4097,10471.0
2022-11-23 10:15:00,97.51,97.54,97.46,97.53,7483.0,85.3921,85.4184,85.3484,85.4097,7483.0
2022-11-23 10:20:00,97.54,97.59,97.5,97.57,5911.0,85.4184,85.4622,85.3834,85.4447,5911.0
2022-11-23 10:25:00,97.58,97.73,97.52,97.54,13271.0,85.4534,85.5848,85.4009,85.4184,13271.0
2022-11-23 10:30:00,97.52,97.66,97.5,97.66,10123.0,85.4009,85.5235,85.3834,85.5235,10123.0
2022-11-23 10:35:00,97.64,97.74,97.64,97.74,8021.0,85.506,85.5936,85.506,85.5936,8021.0
2022-11-23 10:40:00,97.79,97.85,97.74,97.75,9630.0,85.6374,85.6899,85.5936,85.6023,9630.0
2022-11-23 10:45:00,97.75,97.89,97.69,97.86,19761.0,85.6023,85.7249,85.5498,85.6987,19761.0
2022-11-23 10:50:00,97.85,97.87,97.79,97.85,10181.0,85.6899,85.7074,85.6374,85.6899,10181.0
2022-11-23 10:55:00,97.87,97.9,97.84,97.89,15313.0,85.7074,85.7337,85.6811,85.7249,15313.0
2022-11-23 11:00:00,97.9,97.96,97.86,97.91,12434.0,85.7337,85.7862,85.6987,85.7424,12434.0
2022-11-23 11:05:00,97.92,98.17,97.9,98.15,49638.0,85.7512,85.9701,85.7337,85.9526,49638.0
2022-11-23 11:10:00,98.19,98.27,98.16,98.26,16682.0,85.9876,86.0577,85.9614,86.0489,16682.0
2022-11-23 11:15:00,98.27,98.4,98.27,98.35,27018.0,86.0577,86.1715,86.0577,86.1278,27018.0
2022-11-23 11:20:00,98.33,98.41,98.24,98.36,46280.0,86.1102,86.1803,86.0314,86.1365,46280.0
2022-11-23 11:25:00,98.38,98.42,98.28,98.39,20844.0,86.154,86.1891,86.0665,86.1628,20844.0
2022-11-23 11:30:00,98.39,98.44,98.33,98.44,21972.0,86.1628,86.2066,86.1102,86.2066,21972.0
2022-11-23 11:35:00,98.46,98.46,98.36,98.41,13400.0,86.2241,86.2241,86.1365,86.1803,13400.0
2022-11-23 11:40:00,98.41,98.47,98.35,98.46,7321.0,86.1803,86.2328,86.1278,86.2241,7321.0
2022-11-23 11:45:00,98.46,98.46,98.35,98.38,19433.0,86.2241,86.2241,86.1278,86.154,19433.0
2022-11-23 11:50:00,98.38,98.4,98.26,98.28,28212.0,86.154,86.1715,86.0489,86.0665,28212.0
2022-11-23 11:55:00,98.27,98.28,98.14,98.18,42987.0,86.0577,86.0665,85.9439,85.9789,42987.0
2022-11-23 12:00:00,98.19,98.36,98.18,98.36,9198.0,85.9876,86.1365,85.9789,86.1365,9198.0
2022-11-23 12:05:00,98.35,98.5,98.35,98.48,16856.0,86.1278,86.2591,86.1278,86.2416,16856.0
2022-11-23 12:10:00,98.48,98.49,98.4,98.4,9278.0,86.2416,86.2504,86.1715,86.1715,9278.0
2022-11-23 12:15:00,98.4,98.48,98.39,98.45,16998.0,86.1715,86.2416,86.1628,86.2153,16998.0
2022-11-23 12:20:00,98.46,98.49,98.44,98.45,6426.0,86.2241,86.2504,86.2066,86.2153,6426.0
2022-11-23 12:25:00,98.46,98.56,98.46,98.54,9190.0,86.2241,86.3117,86.2241,86.2941,9190.0
2022-11-23 12:30:00,98.53,98.61,98.52,98.6,8654.0,86.2854,86.3554,86.2766,86.3467,8654.0
2022-11-23 12:35:00,98.59,98.59,98.5,98.5,22467.0,86.3379,86.3379,86.2591,86.2591,22467.0
2022-11-23 12:40:00,98.5,98.5,98.35,98.36,59352.0,86.2591,86.2591,86.1278,86.1365,59352.0
2022-11-23 12:45:00,98.35,98.45,98.35,98.42,9663.0,86.1278,86.2153,86.1278,86.1891,9663.0
2022-11-23 12:50:00,98.4,98.41,98.3,98.33,20293.0,86.1715,86.1803,86.084,86.1102,20293.0
2022-11-23 12:55:00,98.34,98.36,98.18,98.23,13112.0,86.119,86.1365,85.9789,86.0227,13112.0
2022-11-23 13:00:00,98.24,98.31,98.2,98.25,8538.0,86.0314,86.0927,85.9964,86.0402,8538.0
2022-11-23 13:05:00,98.25,98.25,98.07,98.07,58052.0,86.0402,86.0402,85.8826,85.8826,58052.0
2022-11-23 13:10:00,98.07,98.09,98.0,98.0,9992.0,85.8826,85.9001,85.8213,85.8213,9992.0
2022-11-23 13:15:00,98.0,98.05,97.96,98.04,18522.0,85.8213,85.865,85.7862,85.8563,18522.0
2022-11-23 13:20:00,98.04,98.09,98.02,98.06,10530.0,85.8563,85.9001,85.8388,85.8738,10530.0
2022-11-23 13:25:00,98.08,98.16,98.06,98.16,9877.0,85.8913,85.9614,85.8738,85.9614,9877.0
2022-11-23 13:30:00,98.15,98.17,98.04,98.06,12198.0,85.9526,85.9701,85.8563,85.8738,12198.0
2022-11-23 13:35:00,98.04,98.13,98.04,98.1,7640.0,85.8563,85.9351,85.8563,85.9088,7640.0
2022-11-23 13:40:00,98.1,98.13,98.04,98.13,6431.0,85.9088,85.9351,85.8563,85.9351,6431.0
2022-11-23 13:45:00,98.13,98.23,98.1,98.21,21169.0,85.9351,86.0227,85.9088,86.0052,21169.0
2022-11-23 13:50:00,98.21,98.26,98.18,98.18,20351.0,86.0052,86.0489,85.9789,85.9789,20351.0
2022-11-23 13:55:00,98.19,98.23,98.18,98.19,12242.0,85.9876,86.0227,85.9789,85.9876,12242.0
2022-11-23 14:00:00,98.22,98.43,98.07,98.41,27089.0,86.0139,86.1978,85.8826,86.1803,27089.0
2022-11-23 14:05:00,98.39,98.39,98.24,98.32,14215.0,86.1628,86.1628,86.0314,86.1015,14215.0
2022-11-23 14:10:00,98.34,98.35,98.23,98.28,25157.0,86.119,86.1278,86.0227,86.0665,25157.0
2022-11-23 14:15:00,98.3,98.3,98.16,98.19,32801.0,86.084,86.084,85.9614,85.9876,32801.0
2022-11-23 14:20:00,98.19,98.22,97.95,97.96,108463.0,85.9876,86.0139,85.7775,85.7862,108463.0
2022-11-23 14:25:00,97.96,98.16,97.93,98.06,23845.0,85.7862,85.9614,85.76,85.8738,23845.0
2022-11-23 14:30:00,98.06,98.06,97.85,97.9,11597.0,85.8738,85.8738,85.6899,85.7337,11597.0
2022-11-23 14:35:00,97.88,97.88,97.72,97.74,14426.0,85.7162,85.7162,85.576,85.5936,14426.0
2022-11-23 14:40:00,97.73,97.83,97.72,97.79,12247.0,85.5848,85.6724,85.576,85.6374,12247.0
2022-11-23 14:45:00,97.8,97.91,97.8,97.88,11794.0,85.6461,85.7424,85.6461,85.7162,11794.0
2022-11-23 14:50:00,97.87,97.93,97.84,97.84,12236.0,85.7074,85.76,85.6811,85.6811,12236.0
2022-11-23 14:55:00,97.8,97.87,97.8,97.82,9280.0,85.6461,85.7074,85.6461,85.6636,9280.0
2022-11-23 15:00:00,97.82,97.91,97.78,97.91,10914.0,85.6636,85.7424,85.6286,85.7424,10914.0
2022-11-23 15:05:00,97.93,97.94,97.9,97.93,8494.0,85.76,85.7687,85.7337,85.76,8494.0
2022-11-23 15:10:00,97.94,97.94,97.82,97.89,13103.0,85.7687,85.7687,85.6636,85.7249,13103.0
2022-11-23 15:15:00,97.88,98.0,97.87,97.98,15512.0,85.7162,85.8213,85.7074,85.8037,15512.0
2022-11-23 15:20:00,97.97,97.98,97.91,97.95,12551.0,85.795,85.8037,85.7424,85.7775,12551.0
2022-11-23 15:25:00,97.94,98.02,97.94,97.98,11205.0,85.7687,85.8388,85.7687,85.8037,11205.0
2022-11-23 15:30:00,97.98,97.98,97.92,97.97,23747.0,85.8037,85.8037,85.7512,85.795,23747.0
2022-11-23 15:35:00,97.97,98.07,97.96,98.05,18608.0,85.795,85.8826,85.7862,85.865,18608.0
2022-11-23 15:40:00,98.05,98.08,97.96,98.08,24612.0,85.865,85.8913,85.7862,85.8913,24612.0
2022-11-23 15:45:00,98.06,98.09,98.0,98.02,29413.0,85.8738,85.9001,85.8213,85.8388,29413.0
2022-11-23 15:50:00,98.0,98.18,97.99,98.14,42908.0,85.8213,85.9789,85.8125,85.9439,42908.0
2022-11-23 15:55:00,98.13,98.25,98.06,98.16,146945.0,85.9351,86.0402,85.8738,85.9614,146945.0
2022-11-25 09:30:00,98.01,98.03,97.76,98.0,69199.0,85.83,85.8475,85.6111,85.8213,69199.0
2022-11-25 09:35:00,98.0,98.05,97.89,97.97,30736.0,85.8213,85.865,85.7249,85.795,30736.0
2022-11-25 09:40:00,97.95,98.21,97.95,98.21,9777.0,85.7775,86.0052,85.7775,86.0052,9777.0
2022-11-25 09:45:00,98.21,98.22,97.93,98.0,49712.0,86.0052,86.0139,85.76,85.8213,49712.0
2022-11-25 09:50:00,98.0,98.15,97.89,98.04,69968.0,85.8213,85.9526,85.7249,85.8563,69968.0
2022-11-25 09:55:00,98.04,98.18,97.93,98.17,55451.0,85.8563,85.9789,85.76,85.9701,55451.0
2022-11-25 10:00:00,98.2,98.3,98.16,98.26,19078.0,85.9964,86.084,85.9614,86.0489,19078.0
2022-11-25 10:05:00,98.27,98.44,98.27,98.41,6427.0,86.0577,86.2066,86.0577,86.1803,6427.0
2022-11-25 10:10:00,98.43,98.49,98.34,98.39,13250.0,86.1978,86.2504,86.119,86.1628,13250.0
2022-11-25 10:15:00,98.38,98.55,98.3,98.53,11850.0,86.154,86.3029,86.084,86.2854,11850.0
2022-11-25 10:20:00,98.56,98.56,98.45,98.49,6263.0,86.3117,86.3117,86.2153,86.2504,6263.0
2022-11-25 10:25:00,98.52,98.53,98.44,98.46,7245.0,86.2766,86.2854,86.2066,86.2241,7245.0
2022-11-25 10:30:00,98.45,98.48,98.41,98.42,6978.0,86.2153,86.2416,86.1803,86.1891,6978.0
2022-11-25 10:35:00,98.43,98.45,98.37,98.44,8446.0,86.1978,86.2153,86.1453,86.2066,8446.0
2022-11-25 10:40:00,98.44,98.48,98.38,98.39,19321.0,86.2066,86.2416,86.154,86.1628,19321.0
2022-11-25 10:45:00,98.37,98.48,98.31,98.48,7193.0,86.1453,86.2416,86.0927,86.2416,7193.0
2022-11-25 10:50:00,98.52,98.53,98.45,98.47,7233.0,86.2766,86.2854,86.2153,86.2328,7233.0
2022-11-25 10:55:00,98.48,98.49,98.44,98.48,14091.0,86.2416,86.2504,86.2066,86.2416,14091.0
2022-11-25 11:00:00,98.5,98.55,98.47,98.51,6673.0,86.2591,86.3029,86.2328,86.2679,6673.0
2022-11-25 11:05:00,98.51,98.58,98.5,98.55,4483.0,86.2679,86.3292,86.2591,86.3029,4483.0
2022-11-25 11:10:00,98.56,98.57,98.48,98.49,6897.0,86.3117,86.3204,86.2416,86.2504,6897.0
2022-11-25 11:15:00,98.49,98.56,98.48,98.54,5274.0,86.2504,86.3117,86.2416,86.2941,5274.0
2022-11-25 11:20:00,98.53,98.56,98.47,98.49,13111.0,86.2854,86.3117,86.2328,86.2504,13111.0
2022-11-25 11:25:00,98.48,98.49,98.33,98.37,15981.0,86.2416,86.2504,86.1102,86.1453,15981.0
2022-11-25 11:30:00,98.37,98.37,98.2,98.25,14233.0,86.1453,86.1453,85.9964,86.0402,14233.0
2022-11-25 11:35:00,98.25,98.36,98.22,98.36,8022.0,86.0402,86.1365,86.0139,86.1365,8022.0
2022-11-25 11:40:00,98.34,98.37,98.28,98.3,23137.0,86.119,86.1453,86.0665,86.084,23137.0
2022-11-25 11:45:00,98.29,98.37,98.28,98.34,11188.0,86.0752,86.1453,86.0665,86.119,11188.0
2022-11-25 11:50:00,98.35,98.39,98.28,98.29,11459.0,86.1278,86.1628,86.0665,86.0752,11459.0
2022-11-25 11:55:00,98.29,98.31,98.18,98.18,9045.0,86.0752,86.0927,85.9789,85.9789,9045.0
2022-11-25 12:00:00,98.18,98.2,98.12,98.14,12623.0,85.9789,85.9964,85.9263,85.9439,12623.0
2022-11-25 12:05:00,98.14,98.15,97.95,97.99,24623.0,85.9439,85.9526,85.7775,85.8125,24623.0
2022-11-25 12:10:00,97.99,98.01,97.91,97.97,16483.0,85.8125,85.83,85.7424,85.795,16483.0
2022-11-25 12:15:00,97.97,98.01,97.92,98.0,17602.0,85.795,85.83,85.7512,85.8213,17602.0
2022-11-25 12:20:00,98.0,98.02,97.95,97.99,21373.0,85.8213,85.8388,85.7775,85.8125,21373.0
2022-11-25 12:25:00,97.99,98.02,97.92,97.95,25735.0,85.8125,85.8388,85.7512,85.7775,25735.0
2022-11-25 12:30:00,97.94,98.05,97.88,97.97,14410.0,85.7687,85.865,85.7162,85.795,14410.0
2022-11-25 12:35:00,98.0,98.08,97.99,98.03,10653.0,85.8213,85.8913,85.8125,85.8475,10653.0
2022-11-25 12:40:00,98.03,98.04,97.91,97.91,8519.0,85.8475,85.8563,85.7424,85.7424,8519.0
2022-11-25 12:45:00,97.91,97.94,97.88,97.9,13296.0,85.7424,85.7687,85.7162,85.7337,13296.0
2022-11-25 12:50:00,97.91,98.07,97.91,98.05,21433.0,85.7424,85.8826,85.7424,85.865,21433.0
2022-11-25 12:55:00,98.05,98.3,98.04,98.26,74281.0,85.865,86.084,85.8563,86.0489,74281.0
2022-11-28 09:30:00,97.32,97.66,96.98,96.98,161424.0,85.2258,85.5235,84.928,84.928,161424.0
2022-11-28 09:35:00,97.0,97.19,96.93,97.09,34598.0,84.9455,85.1119,84.8842,85.0243,34598.0
2022-11-28 09:40:00,97.07,97.12,96.78,97.08,22098.0,85.0068,85.0506,84.7529,85.0156,22098.0
2022-11-28 09:45:00,97.05,97.72,97.04,97.72,26639.0,84.9893,85.576,84.9806,85.576,26639.0
2022-11-28 09:50:00,97.73,97.94,97.66,97.9,33573.0,85.5848,85.7687,85.5235,85.7337,33573.0
2022-11-28 09:55:00,97.89,98.08,97.79,98.01,22367.0,85.7249,85.8913,85.6374,85.83,22367.0
2022-11-28 10:00:00,98.02,98.06,97.91,97.93,16651.0,85.8388,85.8738,85.7424,85.76,16651.0
2022-11-28 10:05:00,97.93,97.99,97.79,97.8,18059.0,85.76,85.8125,85.6374,85.6461,18059.0
2022-11-28 10:10:00,97.8,97.95,97.78,97.93,13415.0,85.6461,85.7775,85.6286,85.76,13415.0
2022-11-28 10:15:00,97.93,98.07,97.9,98.05,13336.0,85.76,85.8826,85.7337,85.865,13336.0
2022-11-28 10:20:00,98.04,98.11,97.92,98.02,12329.0,85.8563,85.9176,85.7512,85.8388,12329.0
2022-11-28 10:25:00,98.03,98.05,97.87,98.0,21113.0,85.8475,85.865,85.7074,85.8213,21113.0
2022-11-28 10:30:00,97.98,98.0,97.71,97.72,30411.0,85.8037,85.8213,85.5673,85.576,30411.0
2022-11-28 10:35:00,97.72,97.87,97.65,97.76,19852.0,85.576,85.7074,85.5147,85.6111,19852.0
2022-11-28 10:40:00,97.76,97.9,97.76,97.81,13815.0,85.6111,85.7337,85.6111,85.6549,13815.0
2022-11-28 10:45:00,97.79,97.85,97.73,97.79,11436.0,85.6374,85.6899,85.5848,85.6374,11436.0
2022-11-28 10:50:00,97.79,97.8,97.63,97.69,10375.0,85.6374,85.6461,85.4972,85.5498,10375.0
2022-11-28 10:55:00,97.67,97.82,97.65,97.8,9092.0,85.5323,85.6636,85.5147,85.6461,9092.0
2022-11-28 11:00:00,97.8,97.92,97.77,97.89,14665.0,85.6461,85.7512,85.6198,85.7249,14665.0
2022-11-28 11:05:00,97.88,97.97,97.84,97.95,10206.0,85.7162,85.795,85.6811,85.7775,10206.0
2022-11-28 11:10:00,97.94,97.94,97.78,97.92,22210.0,85.7687,85.7687,85.6286,85.7512,22210.0
2022-11-28 11:15:00,97.91,98.0,97.88,97.98,21447.0,85.7424,85.8213,85.7162,85.8037,21447.0
2022-11-28 11:20:00,97.97,98.05,97.97,97.99,9235.0,85.795,85.865,85.795,85.8125,9235.0
2022-11-28 11:25:00,97.99,98.12,97.99,98.01,26368.0,85.8125,85.9263,85.8125,85.83,26368.0
2022-11-28 11:30:00,98.01,98.05,97.96,97.98,18068.0,85.83,85.865,85.7862,85.8037,18068.0
2022-11-28 11:35:00,97.94,97.97,97.9,97.91,7843.0,85.7687,85.795,85.7337,85.7424,7843.0
2022-11-28 11:40:00,97.92,97.94,97.86,97.93,9107.0,85.7512,85.7687,85.6987,85.76,9107.0
2022-11-28 11:45:00,97.95,98.0,97.94,97.98,8585.0,85.7775,85.8213,85.7687,85.8037,8585.0
2022-11-28 11:50:00,97.96,98.03,97.95,98.02,8474.0,85.7862,85.8475,85.7775,85.8388,8474.0
2022-11-28 11:55:00,98.02,98.06,97.94,97.96,5681.0,85.8388,85.8738,85.7687,85.7862,5681.0
2022-11-28 12:00:00,97.97,97.97,97.73,97.87,15045.0,85.795,85.795,85.5848,85.7074,15045.0
2022-11-28 12:05:00,97.85,98.0,97.83,97.88,11598.0,85.6899,85.8213,85.6724,85.7162,11598.0
2022-11-28 12:10:00,97.79,97.84,97.76,97.81,8348.0,85.6374,85.6811,85.6111,85.6549,8348.0
2022-11-28 12:15:00,97.83,97.96,97.83,97.95,9732.0,85.6724,85.7862,85.6724,85.7775,9732.0
2022-11-28 12:20:00,97.94,97.97,97.91,97.96,15552.0,85.7687,85.795,85.7424,85.7862,15552.0
2022-11-28 12:25:00,97.97,98.02,97.94,97.96,12187.0,85.795,85.8388,85.7687,85.7862,12187.0
2022-11-28 12:30:00,97.96,97.99,97.92,97.93,6579.0,85.7862,85.8125,85.7512,85.76,6579.0
2022-11-28 12:35:00,97.91,97.93,97.85,97.88,10350.0,85.7424,85.76,85.6899,85.7162,10350.0
2022-11-28 12:40:00,97.88,97.93,97.83,97.89,8147.0,85.7162,85.76,85.6724,85.7249,8147.0
2022-11-28 12:45:00,97.89,97.92,97.86,97.89,6047.0,85.7249,85.7512,85.6987,85.7249,6047.0
2022-11-28 12:50:00,97.88,97.9,97.62,97.67,22188.0,85.7162,85.7337,85.4885,85.5323,22188.0
2022-11-28 12:55:00,97.65,97.65,97.6,97.62,11189.0,85.5147,85.5147,85.471,85.4885,11189.0
2022-11-28 13:00:00,97.61,97.61,97.55,97.55,13424.0,85.4797,85.4797,85.4272,85.4272,13424.0
2022-11-28 13:05:00,97.55,97.62,97.55,97.57,12983.0,85.4272,85.4885,85.4272,85.4447,12983.0
2022-11-28 13:10:00,97.58,97.65,97.57,97.64,9550.0,85.4534,85.5147,85.4447,85.506,9550.0
2022-11-28 13:15:00,97.64,97.69,97.64,97.65,20827.0,85.506,85.5498,85.506,85.5147,20827.0
2022-11-28 13:20:00,97.66,97.7,97.63,97.65,10797.0,85.5235,85.5585,85.4972,85.5147,10797.0
2022-11-28 13:25:00,97.65,97.7,97.59,97.59,9171.0,85.5147,85.5585,85.4622,85.4622,9171.0
2022-11-28 13:30:00,97.6,97.6,97.51,97.53,18689.0,85.471,85.471,85.3921,85.4097,18689.0
2022-11-28 13:35:00,97.53,97.53,97.48,97.51,9088.0,85.4097,85.4097,85.3659,85.3921,9088.0
2022-11-28 13:40:00,97.51,97.53,97.45,97.49,11271.0,85.3921,85.4097,85.3396,85.3746,11271.0
2022-11-28 13:45:00,97.48,97.6,97.46,97.58,14201.0,85.3659,85.471,85.3484,85.4534,14201.0
2022-11-28 13:50:00,97.57,97.68,97.57,97.66,19072.0,85.4447,85.541,85.4447,85.5235,19072.0
2022-11-28 13:55:00,97.65,97.67,97.49,97.52,15028.0,85.5147,85.5323,85.3746,85.4009,15028.0
2022-11-28 14:00:00,97.52,97.63,97.52,97.62,16706.0,85.4009,85.4972,85.4009,85.4885,16706.0
2022-11-28 14:05:00,97.63,97.66,97.57,97.58,12625.0,85.4972,85.5235,85.4447,85.4534,12625.0
2022-11-28 14:10:00,97.57,97.63,97.57,97.62,14230.0,85.4447,85.4972,85.4447,85.4885,14230.0
2022-11-28 14:15:00,97.63,97.68,97.6,97.65,8692.0,85.4972,85.541,85.471,85.5147,8692.0
2022-11-28 14:20:00,97.6,97.69,97.57,97.67,14125.0,85.471,85.5498,85.4447,85.5323,14125.0
2022-11-28 14:25:00,97.66,97.69,97.65,97.67,10382.0,85.5235,85.5498,85.5147,85.5323,10382.0
2022-11-28 14:30:00,97.66,97.78,97.63,97.73,20304.0,85.5235,85.6286,85.4972,85.5848,20304.0
2022-11-28 14:35:00,97.72,97.73,97.59,97.59,25852.0,85.576,85.5848,85.4622,85.4622,25852.0
2022-11-28 14:40:00,97.6,97.69,97.58,97.69,10592.0,85.471,85.5498,85.4534,85.5498,10592.0
2022-11-28 14:45:00,97.68,97.7,97.62,97.67,9520.0,85.541,85.5585,85.4885,85.5323,9520.0
2022-11-28 14:50:00,97.67,97.69,97.65,97.69,7233.0,85.5323,85.5498,85.5147,85.5498,7233.0
2022-11-28 14:55:00,97.67,97.73,97.66,97.71,14612.0,85.5323,85.5848,85.5235,85.5673,14612.0
2022-11-28 15:00:00,97.68,97.71,97.63,97.66,11998.0,85.541,85.5673,85.4972,85.5235,11998.0
2022-11-28 15:05:00,97.66,97.69,97.61,97.65,11816.0,85.5235,85.5498,85.4797,85.5147,11816.0
2022-11-28 15:10:00,97.66,97.68,97.57,97.63,29976.0,85.5235,85.541,85.4447,85.4972,29976.0
2022-11-28 15:15:00,97.63,97.7,97.59,97.67,11769.0,85.4972,85.5585,85.4622,85.5323,11769.0
2022-11-28 15:20:00,97.68,97.74,97.66,97.68,13581.0,85.541,85.5936,85.5235,85.541,13581.0
2022-11-28 15:25:00,97.67,97.73,97.64,97.69,14418.0,85.5323,85.5848,85.506,85.5498,14418.0
2022-11-28 15:30:00,97.7,97.79,97.67,97.77,18800.0,85.5585,85.6374,85.5323,85.6198,18800.0
2022-11-28 15:35:00,97.76,97.84,97.75,97.78,31602.0,85.6111,85.6811,85.6023,85.6286,31602.0
2022-11-28 15:40:00,97.77,97.83,97.76,97.8,24640.0,85.6198,85.6724,85.6111,85.6461,24640.0
2022-11-28 15:45:00,97.8,97.8,97.58,97.66,45399.0,85.6461,85.6461,85.4534,85.5235,45399.0
2022-11-28 15:50:00,97.66,97.71,97.6,97.7,56383.0,85.5235,85.5673,85.471,85.5585,56383.0
2022-11-28 15:55:00,97.69,97.73,97.61,97.65,192133.0,85.5498,85.5848,85.4797,85.5147,192133.0
2022-11-29 09:30:00,97.82,97.88,97.49,97.68,50050.0,85.6636,85.7162,85.3746,85.541,50050.0
2022-11-29 09:35:00,97.7,97.9,97.67,97.74,13152.0,85.5585,85.7337,85.5323,85.5936,13152.0
2022-11-29 09:40:00,97.71,97.86,97.61,97.64,8851.0,85.5673,85.6987,85.4797,85.506,8851.0
2022-11-29 09:45:00,97.71,97.73,97.47,97.55,11848.0,85.5673,85.5848,85.3571,85.4272,11848.0
2022-11-29 09:50:00,97.51,97.51,97.37,97.47,18032.0,85.3921,85.3921,85.2695,85.3571,18032.0
2022-11-29 09:55:00,97.46,97.52,97.37,97.46,14003.0,85.3484,85.4009,85.2695,85.3484,14003.0
2022-11-29 10:00:00,97.46,97.73,97.46,97.59,10333.0,85.3484,85.5848,85.3484,85.4622,10333.0
2022-11-29 10:05:00,97.62,97.71,97.54,97.65,9022.0,85.4885,85.5673,85.4184,85.5147,9022.0
2022-11-29 10:10:00,97.65,97.67,97.54,97.67,11255.0,85.5147,85.5323,85.4184,85.5323,11255.0
2022-11-29 10:15:00,97.67,97.67,97.49,97.54,13797.0,85.5323,85.5323,85.3746,85.4184,13797.0
2022-11-29 10:20:00,97.53,97.63,97.51,97.58,14581.0,85.4097,85.4972,85.3921,85.4534,14581.0
2022-11-29 10:25:00,97.59,97.63,97.42,97.5,13218.0,85.4622,85.4972,85.3133,85.3834,13218.0
2022-11-29 10:30:00,97.48,97.64,97.47,97.63,26700.0,85.3659,85.506,85.3571,85.4972,26700.0
2022-11-29 10:35:00,97.63,97.68,97.59,97.67,10712.0,85.4972,85.541,85.4622,85.5323,10712.0
2022-11-29 10:40:00,97.66,97.66,97.45,97.48,11244.0,85.5235,85.5235,85.3396,85.3659,11244.0
2022-11-29 10:45:00,97.47,97.53,97.43,97.51,17801.0,85.3571,85.4097,85.3221,85.3921,17801.0
2022-11-29 10:50:00,97.52,97.55,97.4,97.4,29545.0,85.4009,85.4272,85.2958,85.2958,29545.0
2022-11-29 10:55:00,97.4,97.48,97.33,97.33,29726.0,85.2958,85.3659,85.2345,85.2345,29726.0
2022-11-29 11:00:00,97.33,97.41,97.31,97.34,15326.0,85.2345,85.3046,85.217,85.2433,15326.0
2022-11-29 11:05:00,97.36,97.36,97.16,97.16,14379.0,85.2608,85.2608,85.0856,85.0856,14379.0
2022-11-29 11:10:00,97.17,97.26,97.15,97.2,12885.0,85.0944,85.1732,85.0769,85.1207,12885.0
2022-11-29 11:15:00,97.17,97.18,97.02,97.05,20738.0,85.0944,85.1032,84.963,84.9893,20738.0
2022-11-29 11:20:00,97.04,97.24,97.03,97.22,14957.0,84.9806,85.1557,84.9718,85.1382,14957.0
2022-11-29 11:25:00,97.22,97.27,97.11,97.14,17565.0,85.1382,85.182,85.0419,85.0681,17565.0
2022-11-29 11:30:00,97.13,97.34,97.12,97.23,20063.0,85.0594,85.2433,85.0506,85.1469,20063.0
2022-11-29 11:35:00,97.25,97.25,97.07,97.16,18038.0,85.1645,85.1645,85.0068,85.0856,18038.0
2022-11-29 11:40:00,97.15,97.17,97.09,97.16,7297.0,85.0769,85.0944,85.0243,85.0856,7297.0
2022-11-29 11:45:00,97.17,97.19,97.11,97.18,6763.0,85.0944,85.1119,85.0419,85.1032,6763.0
2022-11-29 11:50:00,97.18,97.28,97.16,97.2,29517.0,85.1032,85.1907,85.0856,85.1207,29517.0
2022-11-29 11:55:00,97.22,97.22,97.12,97.17,9658.0,85.1382,85.1382,85.0506,85.0944,9658.0
2022-11-29 12:00:00,97.15,97.21,97.14,97.2,9051.0,85.0769,85.1294,85.0681,85.1207,9051.0
2022-11-29 12:05:00,97.2,97.28,97.2,97.22,6865.0,85.1207,85.1907,85.1207,85.1382,6865.0
2022-11-29 12:10:00,97.21,97.25,97.2,97.23,8287.0,85.1294,85.1645,85.1207,85.1469,8287.0
2022-11-29 12:15:00,97.23,97.29,97.2,97.29,8967.0,85.1469,85.1995,85.1207,85.1995,8967.0
2022-11-29 12:20:00,97.29,97.34,97.26,97.29,12590.0,85.1995,85.2433,85.1732,85.1995,12590.0
2022-11-29 12:25:00,97.29,97.29,97.23,97.29,10959.0,85.1995,85.1995,85.1469,85.1995,10959.0
2022-11-29 12:30:00,97.28,97.37,97.28,97.35,6555.0,85.1907,85.2695,85.1907,85.252,6555.0
2022-11-29 12:35:00,97.35,97.5,97.33,97.46,10790.0,85.252,85.3834,85.2345,85.3484,10790.0
2022-11-29 12:40:00,97.46,97.49,97.41,97.43,4665.0,85.3484,85.3746,85.3046,85.3221,4665.0
2022-11-29 12:45:00,97.41,97.41,97.37,97.39,7493.0,85.3046,85.3046,85.2695,85.2871,7493.0
2022-11-29 12:50:00,97.39,97.43,97.38,97.4,6338.0,85.2871,85.3221,85.2783,85.2958,6338.0
2022-11-29 12:55:00,97.39,97.39,97.31,97.35,9615.0,85.2871,85.2871,85.217,85.252,9615.0
2022-11-29 13:00:00,97.35,97.36,97.3,97.33,11064.0,85.252,85.2608,85.2082,85.2345,11064.0
2022-11-29 13:05:00,97.34,97.37,97.32,97.34,9125.0,85.2433,85.2695,85.2258,85.2433,9125.0
2022-11-29 13:10:00,97.36,97.52,97.33,97.52,20161.0,85.2608,85.4009,85.2345,85.4009,20161.0
2022-11-29 13:15:00,97.53,97.54,97.38,97.42,16838.0,85.4097,85.4184,85.2783,85.3133,16838.0
2022-11-29 13:20:00,97.42,97.57,97.4,97.53,12270.0,85.3133,85.4447,85.2958,85.4097,12270.0
2022-11-29 13:25:00,97.54,97.56,97.46,97.48,11380.0,85.4184,85.4359,85.3484,85.3659,11380.0
2022-11-29 13:30:00,97.49,97.52,97.45,97.5,7569.0,85.3746,85.4009,85.3396,85.3834,7569.0
2022-11-29 13:35:00,97.52,97.56,97.47,97.47,8096.0,85.4009,85.4359,85.3571,85.3571,8096.0
2022-11-29 13:40:00,97.48,97.54,97.45,97.51,9646.0,85.3659,85.4184,85.3396,85.3921,9646.0
2022-11-29 13:45:00,97.52,97.54,97.49,97.52,7563.0,85.4009,85.4184,85.3746,85.4009,7563.0
2022-11-29 13:50:00,97.51,97.52,97.4,97.49,15856.0,85.3921,85.4009,85.2958,85.3746,15856.0
2022-11-29 13:55:00,97.5,97.55,97.5,97.54,9245.0,85.3834,85.4272,85.3834,85.4184,9245.0
2022-11-29 14:00:00,97.54,97.76,97.54,97.75,15310.0,85.4184,85.6111,85.4184,85.6023,15310.0
2022-11-29 14:05:00,97.75,97.79,97.72,97.73,20534.0,85.6023,85.6374,85.576,85.5848,20534.0
2022-11-29 14:10:00,97.74,97.76,97.67,97.72,12137.0,85.5936,85.6111,85.5323,85.576,12137.0
2022-11-29 14:15:00,97.72,97.72,97.63,97.66,11421.0,85.576,85.576,85.4972,85.5235,11421.0
2022-11-29 14:20:00,97.65,97.65,97.54,97.56,12514.0,85.5147,85.5147,85.4184,85.4359,12514.0
2022-11-29 14:25:00,97.55,97.59,97.45,97.49,31139.0,85.4272,85.4622,85.3396,85.3746,31139.0
2022-11-29 14:30:00,97.49,97.5,97.4,97.44,17752.0,85.3746,85.3834,85.2958,85.3308,17752.0
2022-11-29 14:35:00,97.45,97.49,97.4,97.42,10605.0,85.3396,85.3746,85.2958,85.3133,10605.0
2022-11-29 14:40:00,97.43,97.43,97.31,97.33,10515.0,85.3221,85.3221,85.217,85.2345,10515.0
2022-11-29 14:45:00,97.33,97.37,97.31,97.35,8351.0,85.2345,85.2695,85.217,85.252,8351.0
2022-11-29 14:50:00,97.34,97.45,97.34,97.36,22456.0,85.2433,85.3396,85.2433,85.2608,22456.0
2022-11-29 14:55:00,97.39,97.45,97.38,97.41,11729.0,85.2871,85.3396,85.2783,85.3046,11729.0
2022-11-29 15:00:00,97.39,97.44,97.39,97.41,11624.0,85.2871,85.3308,85.2871,85.3046,11624.0
2022-11-29 15:05:00,97.41,97.53,97.39,97.49,15344.0,85.3046,85.4097,85.2871,85.3746,15344.0
2022-11-29 15:10:00,97.48,97.55,97.45,97.54,22500.0,85.3659,85.4272,85.3396,85.4184,22500.0
2022-11-29 15:15:00,97.55,97.6,97.52,97.59,32846.0,85.4272,85.471,85.4009,85.4622,32846.0
2022-11-29 15:20:00,97.59,97.68,97.57,97.64,40819.0,85.4622,85.541,85.4447,85.506,40819.0
2022-11-29 15:25:00,97.64,97.71,97.64,97.65,32319.0,85.506,85.5673,85.506,85.5147,32319.0
2022-11-29 15:30:00,97.66,97.71,97.61,97.66,21599.0,85.5235,85.5673,85.4797,85.5235,21599.0
2022-11-29 15:35:00,97.69,97.73,97.58,97.62,25712.0,85.5498,85.5848,85.4534,85.4885,25712.0
2022-11-29 15:40:00,97.62,97.72,97.58,97.68,25112.0,85.4885,85.576,85.4534,85.541,25112.0
2022-11-29 15:45:00,97.68,97.81,97.67,97.81,36550.0,85.541,85.6549,85.5323,85.6549,36550.0
2022-11-29 15:50:00,97.81,97.87,97.72,97.73,58689.0,85.6549,85.7074,85.576,85.5848,58689.0
2022-11-29 15:55:00,97.73,97.87,97.72,97.79,148598.0,85.5848,85.7074,85.576,85.6374,148598.0
2022-11-30 09:30:00,97.95,97.95,97.5,97.56,56524.0,85.7775,85.7775,85.3834,85.4359,56524.0
2022-11-30 09:35:00,97.57,97.77,97.53,97.74,33233.0,85.4447,85.6198,85.4097,85.5936,33233.0
2022-11-30 09:40:00,97.74,97.9,97.64,97.82,24215.0,85.5936,85.7337,85.506,85.6636,24215.0
2022-11-30 09:45:00,97.82,98.0,97.78,97.83,14490.0,85.6636,85.8213,85.6286,85.6724,14490.0
2022-11-30 09:50:00,97.82,97.84,97.58,97.6,14298.0,85.6636,85.6811,85.4534,85.471,14298.0
2022-11-30 09:55:00,97.57,97.59,97.38,97.41,15721.0,85.4447,85.4622,85.2783,85.3046,15721.0
2022-11-30 10:00:00,97.41,97.52,96.98,97.03,17300.0,85.3046,85.4009,84.928,84.9718,17300.0
2022-11-30 10:05:00,97.02,97.21,97.02,97.21,16456.0,84.963,85.1294,84.963,85.1294,16456.0
2022-11-30 10:10:00,97.22,97.23,97.04,97.05,25059.0,85.1382,85.1469,84.9806,84.9893,25059.0
2022-11-30 10:15:00,97.04,97.07,96.94,97.0,17006.0,84.9806,85.0068,84.893,84.9455,17006.0
2022-11-30 10:20:00,96.97,97.06,96.94,97.04,19800.0,84.9193,84.9981,84.893,84.9806,19800.0
2022-11-30 10:25:00,97.05,97.05,96.74,96.86,18769.0,84.9893,84.9893,84.7178,84.8229,18769.0
2022-11-30 10:30:00,96.89,96.92,96.74,96.81,12446.0,84.8492,84.8755,84.7178,84.7791,12446.0
2022-11-30 10:35:00,96.79,96.95,96.78,96.91,9345.0,84.7616,84.9017,84.7529,84.8667,9345.0
2022-11-30 10:40:00,96.88,97.1,96.88,97.06,34996.0,84.8404,85.0331,84.8404,84.9981,34996.0
2022-11-30 10:45:00,97.06,97.08,96.96,96.96,12570.0,84.9981,85.0156,84.9105,84.9105,12570.0
2022-11-30 10:50:00,96.95,97.01,96.89,96.91,10656.0,84.9017,84.9543,84.8492,84.8667,10656.0
2022-11-30 10:55:00,96.92,96.96,96.83,96.88,10335.0,84.8755,84.9105,84.7967,84.8404,10335.0
2022-11-30 11:00:00,96.89,96.93,96.75,96.77,31327.0,84.8492,84.8842,84.7266,84.7441,31327.0
2022-11-30 11:05:00,96.76,96.88,96.73,96.82,10745.0,84.7354,84.8404,84.7091,84.7879,10745.0
2022-11-30 11:10:00,96.82,96.85,96.78,96.83,36109.0,84.7879,84.8142,84.7529,84.7967,36109.0
2022-11-30 11:15:00,96.82,97.02,96.82,97.02,13722.0,84.7879,84.963,84.7879,84.963,13722.0
2022-11-30 11:20:00,97.01,97.11,96.97,97.09,6157.0,84.9543,85.0419,84.9193,85.0243,6157.0
2022-11-30 11:25:00,97.1,97.17,97.09,97.12,8255.0,85.0331,85.0944,85.0243,85.0506,8255.0
2022-11-30 11:30:00,97.13,97.14,97.06,97.12,8805.0,85.0594,85.0681,84.9981,85.0506,8805.0
2022-11-30 11:35:00,97.13,97.27,97.13,97.22,6408.0,85.0594,85.182,85.0594,85.1382,6408.0
2022-11-30 11:40:00,97.2,97.22,97.17,97.2,4000.0,85.1207,85.1382,85.0944,85.1207,4000.0
2022-11-30 11:45:00,97.19,97.29,97.19,97.29,4204.0,85.1119,85.1995,85.1119,85.1995,4204.0
2022-11-30 11:50:00,97.29,97.33,97.28,97.3,6181.0,85.1995,85.2345,85.1907,85.2082,6181.0
2022-11-30 11:55:00,97.27,97.39,97.26,97.36,7031.0,85.182,85.2871,85.1732,85.2608,7031.0
2022-11-30 12:00:00,97.39,97.4,97.29,97.33,7474.0,85.2871,85.2958,85.1995,85.2345,7474.0
2022-11-30 12:05:00,97.33,97.34,97.25,97.26,6813.0,85.2345,85.2433,85.1645,85.1732,6813.0
2022-11-30 12:10:00,97.26,97.32,97.26,97.31,4329.0,85.1732,85.2258,85.1732,85.217,4329.0
2022-11-30 12:15:00,97.29,97.32,97.2,97.22,8851.0,85.1995,85.2258,85.1207,85.1382,8851.0
2022-11-30 12:20:00,97.22,97.22,97.1,97.13,18183.0,85.1382,85.1382,85.0331,85.0594,18183.0
2022-11-30 12:25:00,97.12,97.22,97.11,97.18,4374.0,85.0506,85.1382,85.0419,85.1032,4374.0
2022-11-30 12:30:00,97.18,97.27,97.16,97.25,9317.0,85.1032,85.182,85.0856,85.1645,9317.0
2022-11-30 12:35:00,97.24,97.29,97.22,97.27,10003.0,85.1557,85.1995,85.1382,85.182,10003.0
2022-11-30 12:40:00,97.29,97.46,97.25,97.46,10100.0,85.1995,85.3484,85.1645,85.3484,10100.0
2022-11-30 12:45:00,97.47,97.48,97.29,97.31,6793.0,85.3571,85.3659,85.1995,85.217,6793.0
2022-11-30 12:50:00,97.29,97.3,97.25,97.27,5076.0,85.1995,85.2082,85.1645,85.182,5076.0
2022-11-30 12:55:00,97.28,97.32,97.22,97.28,9511.0,85.1907,85.2258,85.1382,85.1907,9511.0
2022-11-30 13:00:00,97.29,97.38,97.26,97.38,7861.0,85.1995,85.2783,85.1732,85.2783,7861.0
2022-11-30 13:05:00,97.36,97.48,97.36,97.44,6136.0,85.2608,85.3659,85.2608,85.3308,6136.0
2022-11-30 13:10:00,97.45,97.45,97.37,97.38,7024.0,85.3396,85.3396,85.2695,85.2783,7024.0
2022-11-30 13:15:00,97.39,97.43,97.37,97.4,6901.0,85.2871,85.3221,85.2695,85.2958,6901.0
2022-11-30 13:20:00,97.42,97.44,97.4,97.44,4907.0,85.3133,85.3308,85.2958,85.3308,4907.0
2022-11-30 13:25:00,97.44,97.46,97.38,97.4,4472.0,85.3308,85.3484,85.2783,85.2958,4472.0
2022-11-30 13:30:00,97.4,97.87,97.33,97.68,31600.0,85.2958,85.7074,85.2345,85.541,31600.0
2022-11-30 13:35:00,97.72,98.03,97.7,97.95,16554.0,85.576,85.8475,85.5585,85.7775,16554.0
2022-11-30 13:40:00,97.95,98.05,97.79,97.96,18157.0,85.7775,85.865,85.6374,85.7862,18157.0
2022-11-30 13:45:00,97.98,97.99,97.71,97.93,12862.0,85.8037,85.8125,85.5673,85.76,12862.0
2022-11-30 13:50:00,97.9,98.02,97.9,98.0,5341.0,85.7337,85.8388,85.7337,85.8213,5341.0
2022-11-30 13:55:00,98.02,98.24,97.99,98.17,11598.0,85.8388,86.0314,85.8125,85.9701,11598.0
2022-11-30 14:00:00,98.17,98.31,98.17,98.25,8001.0,85.9701,86.0927,85.9701,86.0402,8001.0
2022-11-30 14:05:00,98.25,98.35,98.25,98.29,12154.0,86.0402,86.1278,86.0402,86.0752,12154.0
2022-11-30 14:10:00,98.29,98.34,98.17,98.24,10642.0,86.0752,86.119,85.9701,86.0314,10642.0
2022-11-30 14:15:00,98.26,98.53,98.22,98.51,18728.0,86.0489,86.2854,86.0139,86.2679,18728.0
2022-11-30 14:20:00,98.51,98.58,98.41,98.52,22187.0,86.2679,86.3292,86.1803,86.2766,22187.0
2022-11-30 14:25:00,98.52,98.78,98.51,98.75,39952.0,86.2766,86.5043,86.2679,86.478,39952.0
2022-11-30 14:30:00,98.74,98.85,98.72,98.77,19050.0,86.4693,86.5656,86.4518,86.4956,19050.0
2022-11-30 14:35:00,98.81,98.82,98.7,98.75,14861.0,86.5306,86.5393,86.4343,86.478,14861.0
2022-11-30 14:40:00,98.75,98.84,98.71,98.75,10535.0,86.478,86.5569,86.443,86.478,10535.0
2022-11-30 14:45:00,98.76,98.89,98.74,98.87,15482.0,86.4868,86.6006,86.4693,86.5831,15482.0
2022-11-30 14:50:00,98.89,99.06,98.89,99.01,30392.0,86.6006,86.7495,86.6006,86.7057,30392.0
2022-11-30 14:55:00,99.02,99.09,98.99,99.07,19704.0,86.7145,86.7758,86.6882,86.7583,19704.0
2022-11-30 15:00:00,99.08,99.31,99.08,99.31,33034.0,86.767,86.9685,86.767,86.9685,33034.0
2022-11-30 15:05:00,99.3,99.35,99.28,99.35,32119.0,86.9597,87.0035,86.9422,87.0035,32119.0
2022-11-30 15:10:00,99.36,99.46,99.34,99.38,19614.0,87.0122,87.0998,86.9947,87.0298,19614.0
2022-11-30 15:15:00,99.4,99.53,99.37,99.51,44206.0,87.0473,87.1611,87.021,87.1436,44206.0
2022-11-30 15:20:00,99.51,99.52,99.41,99.52,61250.0,87.1436,87.1524,87.056,87.1524,61250.0
2022-11-30 15:25:00,99.51,99.53,99.49,99.5,71632.0,87.1436,87.1611,87.1261,87.1348,71632.0
2022-11-30 15:30:00,99.5,99.55,99.38,99.53,54773.0,87.1348,87.1786,87.0298,87.1611,54773.0
2022-11-30 15:35:00,99.54,99.73,99.49,99.61,71720.0,87.1699,87.3363,87.1261,87.2312,71720.0
2022-11-30 15:40:00,99.6,99.64,99.49,99.61,70821.0,87.2224,87.2574,87.1261,87.2312,70821.0
2022-11-30 15:45:00,99.6,99.64,99.48,99.59,85227.0,87.2224,87.2574,87.1173,87.2137,85227.0
2022-11-30 15:50:00,99.6,99.88,99.59,99.79,223404.0,87.2224,87.4676,87.2137,87.3888,223404.0
2022-11-30 15:55:00,99.8,99.87,99.45,99.77,705904.0,87.3976,87.4589,87.0911,87.3713,705904.0
2022-12-01 09:30:00,100.06,100.44,99.9,100.44,121143.0,87.6253,87.958,87.4851,87.958,121143.0
2022-12-01 09:35:00,100.41,100.79,100.39,100.79,29152.0,87.9318,88.2645,87.9142,88.2645,29152.0
2022-12-01 09:40:00,100.79,101.24,100.79,101.23,70002.0,88.2645,88.6586,88.2645,88.6499,70002.0
2022-12-01 09:45:00,101.21,101.36,101.03,101.34,28107.0,88.6323,88.7637,88.4747,88.7462,28107.0
2022-12-01 09:50:00,101.36,101.47,101.27,101.32,28134.0,88.7637,88.86,88.6849,88.7287,28134.0
2022-12-01 09:55:00,101.27,101.41,101.13,101.38,29959.0,88.6849,88.8075,88.5623,88.7812,29959.0
2022-12-01 10:00:00,101.38,101.47,101.01,101.31,46029.0,88.7812,88.86,88.4572,88.7199,46029.0
2022-12-01 10:05:00,101.29,101.35,101.19,101.22,40993.0,88.7024,88.7549,88.6148,88.6411,40993.0
2022-12-01 10:10:00,101.23,101.23,100.95,101.11,52975.0,88.6499,88.6499,88.4046,88.5448,52975.0
2022-12-01 10:15:00,101.09,101.2,100.88,101.2,36065.0,88.5272,88.6236,88.3433,88.6236,36065.0
2022-12-01 10:20:00,101.17,101.32,101.12,101.26,26003.0,88.5973,88.7287,88.5535,88.6761,26003.0
2022-12-01 10:25:00,101.23,101.38,101.21,101.24,72704.0,88.6499,88.7812,88.6323,88.6586,72704.0
2022-12-01 10:30:00,101.26,101.27,100.98,101.26,33134.0,88.6761,88.6849,88.4309,88.6761,33134.0
2022-12-01 10:35:00,101.26,101.29,101.02,101.1,74899.0,88.6761,88.7024,88.4659,88.536,74899.0
2022-12-01 10:40:00,101.09,101.16,101.03,101.09,1168922.0,88.5272,88.5886,88.4747,88.5272,1168922.0
2022-12-01 10:45:00,101.09,101.27,100.95,100.96,207607.0,88.5272,88.6849,88.4046,88.4134,207607.0
2022-12-01 10:50:00,100.98,101.21,100.97,101.15,58364.0,88.4309,88.6323,88.4222,88.5798,58364.0
2022-12-01 10:55:00,101.15,101.15,100.99,101.14,57712.0,88.5798,88.5798,88.4397,88.571,57712.0
2022-12-01 11:00:00,101.13,101.26,101.09,101.21,46898.0,88.5623,88.6761,88.5272,88.6323,46898.0
2022-12-01 11:05:00,101.19,101.25,100.99,101.03,72457.0,88.6148,88.6674,88.4397,88.4747,72457.0
2022-12-01 11:10:00,101.03,101.06,100.94,101.03,56464.0,88.4747,88.501,88.3959,88.4747,56464.0
2022-12-01 11:15:00,101.04,101.11,100.86,101.0,39481.0,88.4835,88.5448,88.3258,88.4484,39481.0
2022-12-01 11:20:00,101.0,101.18,100.95,101.08,49296.0,88.4484,88.6061,88.4046,88.5185,49296.0
2022-12-01 11:25:00,101.08,101.2,100.99,101.15,59199.0,88.5185,88.6236,88.4397,88.5798,59199.0
2022-12-01 11:30:00,101.15,101.23,101.07,101.22,71677.0,88.5798,88.6499,88.5097,88.6411,71677.0
2022-12-01 11:35:00,101.23,101.38,101.2,101.33,35369.0,88.6499,88.7812,88.6236,88.7374,35369.0
2022-12-01 11:40:00,101.34,101.54,101.26,101.5,59742.0,88.7462,88.9213,88.6761,88.8863,59742.0
2022-12-01 11:45:00,101.5,101.53,101.43,101.5,19935.0,88.8863,88.9126,88.825,88.8863,19935.0
2022-12-01 11:50:00,101.51,101.59,101.45,101.55,26205.0,88.8951,88.9651,88.8425,88.9301,26205.0
2022-12-01 11:55:00,101.56,101.56,101.39,101.5,22808.0,88.9388,88.9388,88.79,88.8863,22808.0
2022-12-01 12:00:00,101.5,101.52,101.31,101.37,23026.0,88.8863,88.9038,88.7199,88.7725,23026.0
2022-12-01 12:05:00,101.37,101.37,101.18,101.25,10819.0,88.7725,88.7725,88.6061,88.6674,10819.0
2022-12-01 12:10:00,101.25,101.33,101.22,101.22,26840.0,88.6674,88.7374,88.6411,88.6411,26840.0
2022-12-01 12:15:00,101.24,101.27,101.2,101.23,18487.0,88.6586,88.6849,88.6236,88.6499,18487.0
2022-12-01 12:20:00,101.23,101.41,101.23,101.37,18798.0,88.6499,88.8075,88.6499,88.7725,18798.0
2022-12-01 12:25:00,101.39,101.55,101.38,101.55,13850.0,88.79,88.9301,88.7812,88.9301,13850.0
2022-12-01 12:30:00,101.56,101.67,101.49,101.63,22361.0,88.9388,89.0352,88.8775,89.0001,22361.0
2022-12-01 12:35:00,101.62,101.7,101.56,101.64,17154.0,88.9914,89.0614,88.9388,89.0089,17154.0
2022-12-01 12:40:00,101.65,101.68,101.5,101.54,14342.0,89.0177,89.0439,88.8863,88.9213,14342.0
2022-12-01 12:45:00,101.55,101.6,101.47,101.58,18976.0,88.9301,88.9739,88.86,88.9564,18976.0
2022-12-01 12:50:00,101.58,101.66,101.56,101.6,17365.0,88.9564,89.0264,88.9388,88.9739,17365.0
2022-12-01 12:55:00,101.61,101.64,101.53,101.63,22946.0,88.9826,89.0089,88.9126,89.0001,22946.0
2022-12-01 13:00:00,101.61,102.2,101.48,101.64,185061.0,88.9826,89.4993,88.8688,89.0089,185061.0
2022-12-01 13:05:00,101.64,101.83,101.61,101.76,83908.0,89.0089,89.1753,88.9826,89.114,83908.0
2022-12-01 13:10:00,101.77,101.83,101.73,101.75,43427.0,89.1227,89.1753,89.0877,89.1052,43427.0
2022-12-01 13:15:00,101.75,101.82,101.61,101.67,34388.0,89.1052,89.1665,88.9826,89.0352,34388.0
2022-12-01 13:20:00,101.67,101.77,101.57,101.77,33706.0,89.0352,89.1227,88.9476,89.1227,33706.0
2022-12-01 13:25:00,101.78,101.81,101.66,101.71,107590.0,89.1315,89.1578,89.0264,89.0702,107590.0
2022-12-01 13:30:00,101.71,101.85,101.67,101.74,86835.0,89.0702,89.1928,89.0352,89.0965,86835.0
2022-12-01 13:35:00,101.74,101.79,101.64,101.79,27773.0,89.0965,89.1403,89.0089,89.1403,27773.0
2022-12-01 13:40:00,101.79,102.07,101.78,102.03,71413.0,89.1403,89.3855,89.1315,89.3504,71413.0
2022-12-01 13:45:00,102.03,102.09,101.98,102.03,40358.0,89.3504,89.403,89.3066,89.3504,40358.0
2022-12-01 13:50:00,102.05,102.05,101.98,102.04,47530.0,89.3679,89.3679,89.3066,89.3592,47530.0
2022-12-01 13:55:00,102.02,102.12,101.98,102.09,28551.0,89.3417,89.4292,89.3066,89.403,28551.0
2022-12-01 14:00:00,102.1,102.1,101.97,101.99,36397.0,89.4117,89.4117,89.2979,89.3154,36397.0
2022-12-01 14:05:00,102.0,102.1,101.97,102.1,31067.0,89.3242,89.4117,89.2979,89.4117,31067.0
2022-12-01 14:10:00,102.08,102.23,102.04,102.21,28264.0,89.3942,89.5256,89.3592,89.5081,28264.0
2022-12-01 14:15:00,102.2,102.33,102.16,102.31,25984.0,89.4993,89.6132,89.4643,89.5956,25984.0
2022-12-01 14:20:00,102.32,102.38,102.17,102.35,33801.0,89.6044,89.6569,89.473,89.6307,33801.0
2022-12-01 14:25:00,102.36,102.42,102.34,102.41,51356.0,89.6394,89.692,89.6219,89.6832,51356.0
2022-12-01 14:30:00,102.42,102.42,102.18,102.27,31286.0,89.692,89.692,89.4818,89.5606,31286.0
2022-12-01 14:35:00,102.28,102.32,102.21,102.23,28795.0,89.5694,89.6044,89.5081,89.5256,28795.0
2022-12-01 14:40:00,102.24,102.28,102.08,102.15,46436.0,89.5343,89.5694,89.3942,89.4555,46436.0
2022-12-01 14:45:00,102.16,102.27,102.09,102.14,28480.0,89.4643,89.5606,89.403,89.4468,28480.0
2022-12-01 14:50:00,102.13,102.24,102.06,102.17,26111.0,89.438,89.5343,89.3767,89.473,26111.0
2022-12-01 14:55:00,102.18,102.22,102.08,102.21,27847.0,89.4818,89.5168,89.3942,89.5081,27847.0
2022-12-01 15:00:00,102.23,102.42,102.13,102.4,56606.0,89.5256,89.692,89.438,89.6745,56606.0
2022-12-01 15:05:00,102.4,102.43,102.36,102.36,27224.0,89.6745,89.7007,89.6394,89.6394,27224.0
2022-12-01 15:10:00,102.38,102.43,102.34,102.37,45325.0,89.6569,89.7007,89.6219,89.6482,45325.0
2022-12-01 15:15:00,102.39,102.44,102.3,102.44,77697.0,89.6657,89.7095,89.5869,89.7095,77697.0
2022-12-01 15:20:00,102.41,102.57,102.41,102.55,65379.0,89.6832,89.8233,89.6832,89.8058,65379.0
2022-12-01 15:25:00,102.57,102.57,102.42,102.44,35907.0,89.8233,89.8233,89.692,89.7095,35907.0
2022-12-01 15:30:00,102.44,102.55,102.43,102.49,60272.0,89.7095,89.8058,89.7007,89.7533,60272.0
2022-12-01 15:35:00,102.49,102.66,102.48,102.64,45611.0,89.7533,89.9021,89.7445,89.8846,45611.0
2022-12-01 15:40:00,102.64,102.67,102.52,102.65,93273.0,89.8846,89.9109,89.7795,89.8934,93273.0
2022-12-01 15:45:00,102.63,102.65,102.45,102.5,93947.0,89.8759,89.8934,89.7182,89.762,93947.0
2022-12-01 15:50:00,102.51,102.57,102.37,102.38,155147.0,89.7708,89.8233,89.6482,89.6569,155147.0
2022-12-01 15:55:00,102.38,102.46,102.23,102.46,504923.0,89.6569,89.727,89.5256,89.727,504923.0
2022-12-02 09:30:00,101.51,101.96,101.24,101.92,126029.0,88.8951,89.2891,88.6586,89.2541,126029.0
2022-12-02 09:35:00,101.92,102.14,101.8,102.14,95713.0,89.2541,89.4468,89.149,89.4468,95713.0
2022-12-02 09:40:00,102.15,102.21,101.99,102.15,24292.0,89.4555,89.5081,89.3154,89.4555,24292.0
2022-12-02 09:45:00,102.18,102.58,102.14,102.56,34309.0,89.4818,89.8321,89.4468,89.8146,34309.0
2022-12-02 09:50:00,102.54,102.66,102.43,102.51,49068.0,89.7971,89.9021,89.7007,89.7708,49068.0
2022-12-02 09:55:00,102.53,102.68,102.49,102.65,38741.0,89.7883,89.9197,89.7533,89.8934,38741.0
2022-12-02 10:00:00,102.64,102.78,102.39,102.58,55150.0,89.8846,90.0072,89.6657,89.8321,55150.0
2022-12-02 10:05:00,102.6,102.8,102.58,102.79,26938.0,89.8496,90.0247,89.8321,90.016,26938.0
2022-12-02 10:10:00,102.8,102.94,102.65,102.94,32839.0,90.0247,90.1473,89.8934,90.1473,32839.0
2022-12-02 10:15:00,102.94,103.11,102.9,103.08,163601.0,90.1473,90.2962,90.1123,90.2699,163601.0
2022-12-02 10:20:00,103.1,103.2,103.09,103.17,46103.0,90.2875,90.375,90.2787,90.3488,46103.0
2022-12-02 10:25:00,103.15,103.25,103.11,103.2,56872.0,90.3312,90.4188,90.2962,90.375,56872.0
2022-12-02 10:30:00,103.2,103.25,103.07,103.24,69572.0,90.375,90.4188,90.2612,90.4101,69572.0
2022-12-02 10:35:00,103.23,103.28,103.13,103.2,42966.0,90.4013,90.4451,90.3137,90.375,42966.0
2022-12-02 10:40:00,103.2,103.35,103.18,103.34,21888.0,90.375,90.5064,90.3575,90.4976,21888.0
2022-12-02 10:45:00,103.33,103.46,103.31,103.45,25897.0,90.4889,90.6027,90.4714,90.594,25897.0
2022-12-02 10:50:00,103.44,103.61,103.39,103.55,54271.0,90.5852,90.7341,90.5414,90.6815,54271.0
2022-12-02 10:55:00,103.56,103.63,103.49,103.56,56202.0,90.6903,90.7516,90.629,90.6903,56202.0
2022-12-02 11:00:00,103.57,103.58,103.26,103.38,39542.0,90.6991,90.7078,90.4276,90.5327,39542.0
2022-12-02 11:05:00,103.38,103.61,103.35,103.57,30480.0,90.5327,90.7341,90.5064,90.6991,30480.0
2022-12-02 11:10:00,103.54,103.58,103.36,103.53,33725.0,90.6728,90.7078,90.5151,90.664,33725.0
2022-12-02 11:15:00,103.54,103.54,103.38,103.48,37284.0,90.6728,90.6728,90.5327,90.6202,37284.0
2022-12-02 11:20:00,103.47,103.48,103.35,103.43,30051.0,90.6115,90.6202,90.5064,90.5765,30051.0
2022-12-02 11:25:00,103.44,103.53,103.39,103.52,31427.0,90.5852,90.664,90.5414,90.6553,31427.0
2022-12-02 11:30:00,103.52,103.52,103.38,103.43,38093.0,90.6553,90.6553,90.5327,90.5765,38093.0
2022-12-02 11:35:00,103.43,103.62,103.39,103.55,41018.0,90.5765,90.7428,90.5414,90.6815,41018.0
2022-12-02 11:40:00,103.5,103.72,103.5,103.71,37961.0,90.6378,90.8304,90.6378,90.8217,37961.0
2022-12-02 11:45:00,103.73,103.83,103.69,103.7,43219.0,90.8392,90.9267,90.8041,90.8129,43219.0
2022-12-02 11:50:00,103.72,103.77,103.63,103.67,11255.0,90.8304,90.8742,90.7516,90.7866,11255.0
2022-12-02 11:55:00,103.67,103.67,103.52,103.55,16281.0,90.7866,90.7866,90.6553,90.6815,16281.0
2022-12-02 12:00:00,103.55,103.55,103.35,103.44,17101.0,90.6815,90.6815,90.5064,90.5852,17101.0
2022-12-02 12:05:00,103.41,103.55,103.41,103.55,44052.0,90.5589,90.6815,90.5589,90.6815,44052.0
2022-12-02 12:10:00,103.57,103.67,103.53,103.67,67242.0,90.6991,90.7866,90.664,90.7866,67242.0
2022-12-02 12:15:00,103.66,103.78,103.65,103.69,59707.0,90.7779,90.883,90.7691,90.8041,59707.0
2022-12-02 12:20:00,103.7,103.8,103.67,103.68,72248.0,90.8129,90.9005,90.7866,90.7954,72248.0
2022-12-02 12:25:00,103.69,103.7,103.57,103.63,54016.0,90.8041,90.8129,90.6991,90.7516,54016.0
2022-12-02 12:30:00,103.62,103.77,103.61,103.77,37323.0,90.7428,90.8742,90.7341,90.8742,37323.0
2022-12-02 12:35:00,103.75,103.83,103.72,103.83,29824.0,90.8567,90.9267,90.8304,90.9267,29824.0
2022-12-02 12:40:00,103.81,103.91,103.8,103.85,57225.0,90.9092,90.9968,90.9005,90.9443,57225.0
2022-12-02 12:45:00,103.86,103.98,103.86,103.95,149742.0,90.953,91.0581,90.953,91.0318,149742.0
2022-12-02 12:50:00,103.96,103.99,103.94,103.95,38908.0,91.0406,91.0669,91.0231,91.0318,38908.0
2022-12-02 12:55:00,103.94,103.97,103.91,103.94,62142.0,91.0231,91.0493,90.9968,91.0231,62142.0
2022-12-02 13:00:00,103.95,103.99,103.93,103.94,89127.0,91.0318,91.0669,91.0143,91.0231,89127.0
2022-12-02 13:05:00,103.95,103.96,103.88,103.9,62645.0,91.0318,91.0406,90.9705,90.988,62645.0
2022-12-02 13:10:00,103.87,103.98,103.77,103.93,142532.0,90.9618,91.0581,90.8742,91.0143,142532.0
2022-12-02 13:15:00,103.92,103.98,103.92,103.93,37743.0,91.0056,91.0581,91.0056,91.0143,37743.0
2022-12-02 13:20:00,103.92,103.98,103.88,103.96,88672.0,91.0056,91.0581,90.9705,91.0406,88672.0
2022-12-02 13:25:00,103.97,104.05,103.96,104.02,55379.0,91.0493,91.1194,91.0406,91.0931,55379.0
2022-12-02 13:30:00,104.02,104.05,104.0,104.01,11390.0,91.0931,91.1194,91.0756,91.0844,11390.0
2022-12-02 13:35:00,104.01,104.01,103.92,103.97,61030.0,91.0844,91.0844,91.0056,91.0493,61030.0
2022-12-02 13:40:00,103.96,103.98,103.93,103.95,25148.0,91.0406,91.0581,91.0143,91.0318,25148.0
2022-12-02 13:45:00,103.95,104.05,103.94,104.03,30580.0,91.0318,91.1194,91.0231,91.1019,30580.0
2022-12-02 13:50:00,104.02,104.03,103.94,103.95,17350.0,91.0931,91.1019,91.0231,91.0318,17350.0
2022-12-02 13:55:00,103.96,103.97,103.93,103.97,46022.0,91.0406,91.0493,91.0143,91.0493,46022.0
2022-12-02 14:00:00,103.97,103.98,103.86,103.95,64974.0,91.0493,91.0581,90.953,91.0318,64974.0
2022-12-02 14:05:00,103.97,103.98,103.91,103.97,54764.0,91.0493,91.0581,90.9968,91.0493,54764.0
2022-12-02 14:10:00,103.97,104.01,103.95,103.99,20940.0,91.0493,91.0844,91.0318,91.0669,20940.0
2022-12-02 14:15:00,104.0,104.04,103.97,104.02,20808.0,91.0756,91.1106,91.0493,91.0931,20808.0
2022-12-02 14:20:00,104.03,104.05,103.95,104.02,20300.0,91.1019,91.1194,91.0318,91.0931,20300.0
2022-12-02 14:25:00,104.03,104.03,103.97,103.99,13380.0,91.1019,91.1019,91.0493,91.0669,13380.0
2022-12-02 14:30:00,103.99,103.99,103.93,103.98,32769.0,91.0669,91.0669,91.0143,91.0581,32769.0
2022-12-02 14:35:00,103.98,104.02,103.95,103.96,25330.0,91.0581,91.0931,91.0318,91.0406,25330.0
2022-12-02 14:40:00,103.96,103.97,103.94,103.94,50721.0,91.0406,91.0493,91.0231,91.0231,50721.0
2022-12-02 14:45:00,103.94,104.02,103.93,104.02,43443.0,91.0231,91.0931,91.0143,91.0931,43443.0
2022-12-02 14:50:00,104.01,104.02,103.95,103.98,39057.0,91.0844,91.0931,91.0318,91.0581,39057.0
2022-12-02 14:55:00,103.99,104.05,103.98,104.01,24417.0,91.0669,91.1194,91.0581,91.0844,24417.0
2022-12-02 15:00:00,104.01,104.1,103.99,104.08,16377.0,91.0844,91.1632,91.0669,91.1457,16377.0
2022-12-02 15:05:00,104.06,104.09,103.97,104.04,24510.0,91.1282,91.1544,91.0493,91.1106,24510.0
2022-12-02 15:10:00,104.03,104.06,104.0,104.03,21866.0,91.1019,91.1282,91.0756,91.1019,21866.0
2022-12-02 15:15:00,104.03,104.08,104.0,104.05,28449.0,91.1019,91.1457,91.0756,91.1194,28449.0
2022-12-02 15:20:00,104.06,104.09,104.0,104.01,42864.0,91.1282,91.1544,91.0756,91.0844,42864.0
2022-12-02 15:25:00,104.03,104.05,103.84,103.87,61655.0,91.1019,91.1194,90.9355,90.9618,61655.0
2022-12-02 15:30:00,103.87,103.87,103.58,103.65,57518.0,90.9618,90.9618,90.7078,90.7691,57518.0
2022-12-02 15:35:00,103.65,103.95,103.65,103.9,156559.0,90.7691,91.0318,90.7691,90.988,156559.0
2022-12-02 15:40:00,103.9,103.96,103.82,103.95,76951.0,90.988,91.0406,90.918,91.0318,76951.0
2022-12-02 15:45:00,103.95,104.02,103.92,103.98,94860.0,91.0318,91.0931,91.0056,91.0581,94860.0
2022-12-02 15:50:00,103.99,104.04,103.94,104.02,102801.0,91.0669,91.1106,91.0231,91.0931,102801.0
2022-12-02 15:55:00,104.02,104.31,104.01,104.29,357545.0,91.0931,91.3471,91.0844,91.3296,357545.0
2022-12-05 09:30:00,103.31,103.85,103.01,103.83,190507.0,90.4714,90.9443,90.2086,90.9267,190507.0
2022-12-05 09:35:00,103.8,103.82,103.47,103.58,545698.0,90.9005,90.918,90.6115,90.7078,545698.0
2022-12-05 09:40:00,103.57,104.03,103.55,104.0,558036.0,90.6991,91.1019,90.6815,91.0756,558036.0
2022-12-05 09:45:00,104.0,104.06,103.57,103.95,60090.0,91.0756,91.1282,90.6991,91.0318,60090.0
2022-12-05 09:50:00,103.94,104.0,103.58,103.84,35427.0,91.0231,91.0756,90.7078,90.9355,35427.0
2022-12-05 09:55:00,103.85,103.93,103.72,103.85,1049682.0,90.9443,91.0143,90.8304,90.9443,1049682.0
2022-12-05 10:00:00,103.82,104.02,103.62,104.02,78238.0,90.918,91.0931,90.7428,91.0931,78238.0
2022-12-05 10:05:00,104.02,104.08,103.84,103.91,26597.0,91.0931,91.1457,90.9355,90.9968,26597.0
2022-12-05 10:10:00,103.92,103.94,103.7,103.72,9951.0,91.0056,91.0231,90.8129,90.8304,9951.0
2022-12-05 10:15:00,103.73,103.94,103.73,103.89,51553.0,90.8392,91.0231,90.8392,90.9793,51553.0
2022-12-05 10:20:00,103.91,103.95,103.72,103.78,2191221.0,90.9968,91.0318,90.8304,90.883,2191221.0
2022-12-05 10:25:00,103.78,104.12,103.78,104.07,18091.0,90.883,91.1807,90.883,91.1369,18091.0
2022-12-05 10:30:00,104.11,104.12,103.96,103.98,25826.0,91.1719,91.1807,91.0406,91.0581,25826.0
2022-12-05 10:35:00,103.97,104.02,103.94,103.99,21761.0,91.0493,91.0931,91.0231,91.0669,21761.0
2022-12-05 10:40:00,103.99,104.02,103.96,104.0,18249.0,91.0669,91.0931,91.0406,91.0756,18249.0
2022-12-05 10:45:00,103.99,104.05,103.96,104.0,21199.0,91.0669,91.1194,91.0406,91.0756,21199.0
2022-12-05 10:50:00,104.0,104.0,103.87,103.96,28518.0,91.0756,91.0756,90.9618,91.0406,28518.0
2022-12-05 10:55:00,103.96,104.07,103.78,103.8,18912.0,91.0406,91.1369,90.883,90.9005,18912.0
2022-12-05 11:00:00,103.81,103.95,103.81,103.91,25636.0,90.9092,91.0318,90.9092,90.9968,25636.0
2022-12-05 11:05:00,103.89,103.93,103.84,103.92,34177.0,90.9793,91.0143,90.9355,91.0056,34177.0
2022-12-05 11:10:00,103.93,103.97,103.9,103.93,42226.0,91.0143,91.0493,90.988,91.0143,42226.0
2022-12-05 11:15:00,103.95,103.97,103.55,103.65,46020.0,91.0318,91.0493,90.6815,90.7691,46020.0
2022-12-05 11:20:00,103.63,103.94,103.6,103.91,115983.0,90.7516,91.0231,90.7253,90.9968,115983.0
2022-12-05 11:25:00,103.9,103.97,103.88,103.94,31431.0,90.988,91.0493,90.9705,91.0231,31431.0
2022-12-05 11:30:00,103.95,103.96,103.88,103.91,42104.0,91.0318,91.0406,90.9705,90.9968,42104.0
2022-12-05 11:35:00,103.89,104.0,103.89,103.96,51914.0,90.9793,91.0756,90.9793,91.0406,51914.0
2022-12-05 11:40:00,103.95,103.96,103.79,103.8,56146.0,91.0318,91.0406,90.8917,90.9005,56146.0
2022-12-05 11:45:00,103.82,103.86,103.77,103.82,86983.0,90.918,90.953,90.8742,90.918,86983.0
2022-12-05 11:50:00,103.81,103.94,103.77,103.81,40975.0,90.9092,91.0231,90.8742,90.9092,40975.0
2022-12-05 11:55:00,103.81,103.81,103.61,103.63,67183.0,90.9092,90.9092,90.7341,90.7516,67183.0
2022-12-05 12:00:00,103.62,103.8,103.6,103.71,2846598.0,90.7428,90.9005,90.7253,90.8217,2846598.0
2022-12-05 12:05:00,103.71,103.92,103.69,103.81,82381.0,90.8217,91.0056,90.8041,90.9092,82381.0
2022-12-05 12:10:00,103.82,103.86,103.65,103.73,24226.0,90.918,90.953,90.7691,90.8392,24226.0
2022-12-05 12:15:00,103.74,103.88,103.74,103.8,78300.0,90.8479,90.9705,90.8479,90.9005,78300.0
2022-12-05 12:20:00,103.8,103.83,103.75,103.83,11425.0,90.9005,90.9267,90.8567,90.9267,11425.0
2022-12-05 12:25:00,103.84,103.86,103.68,103.79,34322.0,90.9355,90.953,90.7954,90.8917,34322.0
2022-12-05 12:30:00,103.79,103.81,103.72,103.78,29540.0,90.8917,90.9092,90.8304,90.883,29540.0
2022-12-05 12:35:00,103.78,103.82,103.71,103.73,291130.0,90.883,90.918,90.8217,90.8392,291130.0
2022-12-05 12:40:00,103.74,103.81,103.66,103.81,40224.0,90.8479,90.9092,90.7779,90.9092,40224.0
2022-12-05 12:45:00,103.79,103.84,103.74,103.76,306870.0,90.8917,90.9355,90.8479,90.8654,306870.0
2022-12-05 12:50:00,103.76,103.79,103.71,103.75,44246.0,90.8654,90.8917,90.8217,90.8567,44246.0
2022-12-05 12:55:00,103.75,103.84,103.7,103.72,37597.0,90.8567,90.9355,90.8129,90.8304,37597.0
2022-12-05 13:00:00,103.72,103.77,103.61,103.71,19935.0,90.8304,90.8742,90.7341,90.8217,19935.0
2022-12-05 13:05:00,103.72,103.81,103.68,103.77,30608.0,90.8304,90.9092,90.7954,90.8742,30608.0
2022-12-05 13:10:00,103.77,103.84,103.76,103.8,26655.0,90.8742,90.9355,90.8654,90.9005,26655.0
2022-12-05 13:15:00,103.79,103.81,103.71,103.74,19709.0,90.8917,90.9092,90.8217,90.8479,19709.0
2022-12-05 13:20:00,103.74,103.78,103.69,103.75,56954.0,90.8479,90.883,90.8041,90.8567,56954.0
2022-12-05 13:25:00,103.75,103.77,103.7,103.73,34105.0,90.8567,90.8742,90.8129,90.8392,34105.0
2022-12-05 13:30:00,103.73,103.75,103.69,103.73,69289.0,90.8392,90.8567,90.8041,90.8392,69289.0
2022-12-05 13:35:00,103.74,103.79,103.69,103.76,42963.0,90.8479,90.8917,90.8041,90.8654,42963.0
2022-12-05 13:40:00,103.77,103.78,103.68,103.7,20974.0,90.8742,90.883,90.7954,90.8129,20974.0
2022-12-05 13:45:00,103.69,103.75,103.63,103.7,1119169.0,90.8041,90.8567,90.7516,90.8129,1119169.0
2022-12-05 13:50:00,103.7,103.7,103.6,103.69,47617.0,90.8129,90.8129,90.7253,90.8041,47617.0
2022-12-05 13:55:00,103.69,103.7,103.6,103.62,31097.0,90.8041,90.8129,90.7253,90.7428,31097.0
2022-12-05 14:00:00,103.62,103.71,103.49,103.52,80678.0,90.7428,90.8217,90.629,90.6553,80678.0
2022-12-05 14:05:00,103.52,103.55,103.25,103.38,41803.0,90.6553,90.6815,90.4188,90.5327,41803.0
2022-12-05 14:10:00,103.38,103.54,103.38,103.5,279691.0,90.5327,90.6728,90.5327,90.6378,279691.0
2022-12-05 14:15:00,103.51,103.51,103.33,103.39,26495.0,90.6465,90.6465,90.4889,90.5414,26495.0
2022-12-05 14:20:00,103.38,103.39,103.16,103.16,15572.0,90.5327,90.5414,90.34,90.34,15572.0
2022-12-05 14:25:00,103.16,103.38,103.14,103.37,67634.0,90.34,90.5327,90.3225,90.5239,67634.0
2022-12-05 14:30:00,103.37,103.48,103.36,103.4,55116.0,90.5239,90.6202,90.5151,90.5502,55116.0
2022-12-05 14:35:00,103.39,103.39,103.23,103.25,17474.0,90.5414,90.5414,90.4013,90.4188,17474.0
2022-12-05 14:40:00,103.25,103.37,103.24,103.33,42682.0,90.4188,90.5239,90.4101,90.4889,42682.0
2022-12-05 14:45:00,103.34,103.45,103.32,103.42,66287.0,90.4976,90.594,90.4801,90.5677,66287.0
2022-12-05 14:50:00,103.43,103.56,103.41,103.43,28210.0,90.5765,90.6903,90.5589,90.5765,28210.0
2022-12-05 14:55:00,103.42,103.44,103.39,103.41,25074.0,90.5677,90.5852,90.5414,90.5589,25074.0
2022-12-05 15:00:00,103.41,103.48,103.38,103.47,27901.0,90.5589,90.6202,90.5327,90.6115,27901.0
2022-12-05 15:05:00,103.49,103.52,103.41,103.5,18465.0,90.629,90.6553,90.5589,90.6378,18465.0
2022-12-05 15:10:00,103.5,103.58,103.48,103.55,34182.0,90.6378,90.7078,90.6202,90.6815,34182.0
2022-12-05 15:15:00,103.55,103.55,103.45,103.5,39738.0,90.6815,90.6815,90.594,90.6378,39738.0
2022-12-05 15:20:00,103.5,103.54,103.47,103.52,31570.0,90.6378,90.6728,90.6115,90.6553,31570.0
2022-12-05 15:25:00,103.52,103.54,103.46,103.51,44311.0,90.6553,90.6728,90.6027,90.6465,44311.0
2022-12-05 15:30:00,103.5,103.62,103.43,103.46,1301547.0,90.6378,90.7428,90.5765,90.6027,1301547.0
2022-12-05 15:35:00,103.47,103.52,103.4,103.4,1096864.0,90.6115,90.6553,90.5502,90.5502,1096864.0
2022-12-05 15:40:00,103.39,103.4,103.21,103.29,132754.0,90.5414,90.5502,90.3838,90.4538,132754.0
2022-12-05 15:45:00,103.29,103.35,103.27,103.3,70780.0,90.4538,90.5064,90.4363,90.4626,70780.0
2022-12-05 15:50:00,103.3,103.41,103.26,103.38,161667.0,90.4626,90.5589,90.4276,90.5327,161667.0
2022-12-05 15:55:00,103.38,103.59,103.37,103.43,411615.0,90.5327,90.7166,90.5239,90.5765,411615.0
2022-12-06 09:30:00,103.42,103.94,103.34,103.58,54573.0,90.5677,91.0231,90.4976,90.7078,54573.0
2022-12-06 09:35:00,103.55,104.09,103.51,103.95,58227.0,90.6815,91.1544,90.6465,91.0318,58227.0
2022-12-06 09:40:00,103.93,103.99,103.82,103.97,122670.0,91.0143,91.0669,90.918,91.0493,122670.0
2022-12-06 09:45:00,103.95,104.01,103.38,103.95,161065.0,91.0318,91.0844,90.5327,91.0318,161065.0
2022-12-06 09:50:00,103.95,104.05,103.67,103.88,126056.0,91.0318,91.1194,90.7866,90.9705,126056.0
2022-12-06 09:55:00,103.88,103.97,103.74,103.94,139009.0,90.9705,91.0493,90.8479,91.0231,139009.0
2022-12-06 10:00:00,103.91,103.99,103.69,103.81,208871.0,90.9968,91.0669,90.8041,90.9092,208871.0
2022-12-06 10:05:00,103.83,103.86,103.5,103.57,43719.0,90.9267,90.953,90.6378,90.6991,43719.0
2022-12-06 10:10:00,103.53,103.61,103.34,103.5,59350.0,90.664,90.7341,90.4976,90.6378,59350.0
2022-12-06 10:15:00,103.49,103.56,103.41,103.53,39545.0,90.629,90.6903,90.5589,90.664,39545.0
2022-12-06 10:20:00,103.49,103.55,103.45,103.49,30837.0,90.629,90.6815,90.594,90.629,30837.0
2022-12-06 10:25:00,103.49,103.57,103.34,103.42,101485.0,90.629,90.6991,90.4976,90.5677,101485.0
2022-12-06 10:30:00,103.4,103.47,103.26,103.34,98718.0,90.5502,90.6115,90.4276,90.4976,98718.0
2022-12-06 10:35:00,103.34,103.43,103.29,103.39,59488.0,90.4976,90.5765,90.4538,90.5414,59488.0
2022-12-06 10:40:00,103.39,103.5,103.32,103.39,182437.0,90.5414,90.6378,90.4801,90.5414,182437.0
2022-12-06 10:45:00,103.37,103.49,103.29,103.48,193531.0,90.5239,90.629,90.4538,90.6202,193531.0
2022-12-06 10:50:00,103.48,103.51,102.8,103.0,131559.0,90.6202,90.6465,90.0247,90.1999,131559.0
2022-12-06 10:55:00,103.02,103.28,102.94,103.18,168538.0,90.2174,90.4451,90.1473,90.3575,168538.0
2022-12-06 11:00:00,103.18,103.39,103.18,103.33,78422.0,90.3575,90.5414,90.3575,90.4889,78422.0
2022-12-06 11:05:00,103.31,103.4,103.24,103.33,137203.0,90.4714,90.5502,90.4101,90.4889,137203.0
2022-12-06 11:10:00,103.32,103.46,103.31,103.4,61638.0,90.4801,90.6027,90.4714,90.5502,61638.0
2022-12-06 11:15:00,103.4,103.4,102.98,103.3,174721.0,90.5502,90.5502,90.1824,90.4626,174721.0
2022-12-06 11:20:00,103.31,103.38,103.08,103.13,304806.0,90.4714,90.5327,90.2699,90.3137,304806.0
2022-12-06 11:25:00,103.08,103.17,102.93,103.15,36439.0,90.2699,90.3488,90.1386,90.3312,36439.0
2022-12-06 11:30:00,103.15,103.21,102.98,103.06,25190.0,90.3312,90.3838,90.1824,90.2524,25190.0
2022-12-06 11:35:00,103.07,103.14,102.98,103.03,12651.0,90.2612,90.3225,90.1824,90.2262,12651.0
2022-12-06 11:40:00,103.02,103.05,102.86,102.91,28896.0,90.2174,90.2437,90.0773,90.1211,28896.0
2022-12-06 11:45:00,102.91,103.06,102.9,103.01,422553.0,90.1211,90.2524,90.1123,90.2086,422553.0
2022-12-06 11:50:00,103.0,103.0,102.92,102.94,67778.0,90.1999,90.1999,90.1298,90.1473,67778.0
2022-12-06 11:55:00,102.93,103.13,102.92,103.07,80507.0,90.1386,90.3137,90.1298,90.2612,80507.0
2022-12-06 12:00:00,103.06,103.08,102.96,102.99,49119.0,90.2524,90.2699,90.1649,90.1911,49119.0
2022-12-06 12:05:00,102.98,103.12,102.98,103.0,21668.0,90.1824,90.305,90.1824,90.1999,21668.0
2022-12-06 12:10:00,102.98,103.09,102.96,103.03,15495.0,90.1824,90.2787,90.1649,90.2262,15495.0
2022-12-06 12:15:00,103.04,103.04,102.92,102.98,32177.0,90.2349,90.2349,90.1298,90.1824,32177.0
2022-12-06 12:20:00,102.98,103.02,102.96,102.98,15026.0,90.1824,90.2174,90.1649,90.1824,15026.0
2022-12-06 12:25:00,102.96,103.01,102.95,102.99,26843.0,90.1649,90.2086,90.1561,90.1911,26843.0
2022-12-06 12:30:00,102.98,103.06,102.98,103.03,10203.0,90.1824,90.2524,90.1824,90.2262,10203.0
2022-12-06 12:35:00,103.02,103.05,102.96,103.01,27835.0,90.2174,90.2437,90.1649,90.2086,27835.0
2022-12-06 12:40:00,103.01,103.03,102.94,102.99,44411.0,90.2086,90.2262,90.1473,90.1911,44411.0
2022-12-06 12:45:00,103.01,103.03,102.96,103.03,8143.0,90.2086,90.2262,90.1649,90.2262,8143.0
2022-12-06 12:50:00,103.02,103.02,102.96,102.97,13117.0,90.2174,90.2174,90.1649,90.1736,13117.0
2022-12-06 12:55:00,102.96,103.03,102.91,102.98,140108.0,90.1649,90.2262,90.1211,90.1824,140108.0
2022-12-06 13:00:00,102.98,102.98,102.62,102.64,62072.0,90.1824,90.1824,89.8671,89.8846,62072.0
2022-12-06 13:05:00,102.65,102.7,102.51,102.51,19777.0,89.8934,89.9372,89.7708,89.7708,19777.0
2022-12-06 13:10:00,102.48,102.49,102.32,102.42,26799.0,89.7445,89.7533,89.6044,89.692,26799.0
2022-12-06 13:15:00,102.39,102.4,102.24,102.25,16390.0,89.6657,89.6745,89.5343,89.5431,16390.0
2022-12-06 13:20:00,102.22,102.28,102.11,102.11,13109.0,89.5168,89.5694,89.4205,89.4205,13109.0
2022-12-06 13:25:00,102.1,102.12,102.03,102.07,23324.0,89.4117,89.4292,89.3504,89.3855,23324.0
2022-12-06 13:30:00,102.04,102.19,101.9,101.93,64928.0,89.3592,89.4905,89.2366,89.2629,64928.0
2022-12-06 13:35:00,101.93,102.03,101.89,101.97,18783.0,89.2629,89.3504,89.2278,89.2979,18783.0
2022-12-06 13:40:00,101.97,102.07,101.96,102.05,10174.0,89.2979,89.3855,89.2891,89.3679,10174.0
2022-12-06 13:45:00,102.03,102.12,102.03,102.09,45134.0,89.3504,89.4292,89.3504,89.403,45134.0
2022-12-06 13:50:00,102.09,102.09,101.8,101.8,16612.0,89.403,89.403,89.149,89.149,16612.0
2022-12-06 13:55:00,101.8,101.8,101.62,101.75,27458.0,89.149,89.149,88.9914,89.1052,27458.0
2022-12-06 14:00:00,101.78,101.81,101.66,101.66,21851.0,89.1315,89.1578,89.0264,89.0264,21851.0
2022-12-06 14:05:00,101.62,101.82,101.62,101.74,14818.0,88.9914,89.1665,88.9914,89.0965,14818.0
2022-12-06 14:10:00,101.74,101.74,101.6,101.64,6564.0,89.0965,89.0965,88.9739,89.0089,6564.0
2022-12-06 14:15:00,101.62,101.67,101.56,101.58,11327.0,88.9914,89.0352,88.9388,88.9564,11327.0
2022-12-06 14:20:00,101.6,101.65,101.5,101.51,19319.0,88.9739,89.0177,88.8863,88.8951,19319.0
2022-12-06 14:25:00,101.51,101.52,101.25,101.26,21538.0,88.8951,88.9038,88.6674,88.6761,21538.0
2022-12-06 14:30:00,101.26,101.3,101.16,101.17,24587.0,88.6761,88.7112,88.5886,88.5973,24587.0
2022-12-06 14:35:00,101.14,101.21,101.03,101.21,31517.0,88.571,88.6323,88.4747,88.6323,31517.0
2022-12-06 14:40:00,101.22,101.28,101.19,101.28,16842.0,88.6411,88.6936,88.6148,88.6936,16842.0
2022-12-06 14:45:00,101.27,101.28,101.15,101.17,19601.0,88.6849,88.6936,88.5798,88.5973,19601.0
2022-12-06 14:50:00,101.17,101.28,101.15,101.28,15748.0,88.5973,88.6936,88.5798,88.6936,15748.0
2022-12-06 14:55:00,101.26,101.31,101.22,101.26,13054.0,88.6761,88.7199,88.6411,88.6761,13054.0
2022-12-06 15:00:00,101.25,101.3,101.23,101.25,25649.0,88.6674,88.7112,88.6499,88.6674,25649.0
2022-12-06 15:05:00,101.25,101.39,101.25,101.36,17669.0,88.6674,88.79,88.6674,88.7637,17669.0
2022-12-06 15:10:00,101.37,101.39,101.31,101.37,12829.0,88.7725,88.79,88.7199,88.7725,12829.0
2022-12-06 15:15:00,101.39,101.42,101.2,101.22,15789.0,88.79,88.8162,88.6236,88.6411,15789.0
2022-12-06 15:20:00,101.23,101.28,101.16,101.28,18498.0,88.6499,88.6936,88.5886,88.6936,18498.0
2022-12-06 15:25:00,101.28,101.31,101.15,101.17,13195.0,88.6936,88.7199,88.5798,88.5973,13195.0
2022-12-06 15:30:00,101.17,101.36,101.15,101.31,17463.0,88.5973,88.7637,88.5798,88.7199,17463.0
2022-12-06 15:35:00,101.32,101.39,101.28,101.39,21479.0,88.7287,88.79,88.6936,88.79,21479.0
2022-12-06 15:40:00,101.38,101.43,101.3,101.34,33420.0,88.7812,88.825,88.7112,88.7462,33420.0
2022-12-06 15:45:00,101.33,101.5,101.31,101.5,36808.0,88.7374,88.8863,88.7199,88.8863,36808.0
2022-12-06 15:50:00,101.52,101.68,101.38,101.6,80073.0,88.9038,89.0439,88.7812,88.9739,80073.0
2022-12-06 15:55:00,101.61,101.67,101.46,101.6,228658.0,88.9826,89.0352,88.8513,88.9739,228658.0
2022-12-07 09:30:00,102.11,102.25,101.43,101.43,81751.0,89.4205,89.5431,88.825,88.825,81751.0
2022-12-07 09:35:00,101.44,102.01,101.37,102.0,91041.0,88.8338,89.3329,88.7725,89.3242,91041.0
2022-12-07 09:40:00,101.97,102.16,101.93,102.02,74908.0,89.2979,89.4643,89.2629,89.3417,74908.0
2022-12-07 09:45:00,101.99,102.04,101.67,101.68,100573.0,89.3154,89.3592,89.0352,89.0439,100573.0
2022-12-07 09:50:00,101.65,101.97,101.6,101.92,162357.0,89.0177,89.2979,88.9739,89.2541,162357.0
2022-12-07 09:55:00,101.92,102.09,101.91,102.05,14066.0,89.2541,89.403,89.2453,89.3679,14066.0
2022-12-07 10:00:00,102.02,102.1,101.95,102.09,129321.0,89.3417,89.4117,89.2804,89.403,129321.0
2022-12-07 10:05:00,102.1,102.11,101.98,101.98,16494.0,89.4117,89.4205,89.3066,89.3066,16494.0
2022-12-07 10:10:00,101.97,102.04,101.8,102.03,130694.0,89.2979,89.3592,89.149,89.3504,130694.0
2022-12-07 10:15:00,102.03,102.07,101.95,102.01,71711.0,89.3504,89.3855,89.2804,89.3329,71711.0
2022-12-07 10:20:00,101.99,102.07,101.84,101.98,136183.0,89.3154,89.3855,89.184,89.3066,136183.0
2022-12-07 10:25:00,101.98,101.99,101.76,101.89,24142.0,89.3066,89.3154,89.114,89.2278,24142.0
2022-12-07 10:30:00,101.85,101.85,101.54,101.54,14657.0,89.1928,89.1928,88.9213,88.9213,14657.0
2022-12-07 10:35:00,101.55,101.59,101.27,101.27,16140.0,88.9301,88.9651,88.6849,88.6849,16140.0
2022-12-07 10:40:00,101.23,101.31,101.16,101.16,13252.0,88.6499,88.7199,88.5886,88.5886,13252.0
2022-12-07 10:45:00,101.15,101.45,101.15,101.4,58581.0,88.5798,88.8425,88.5798,88.7987,58581.0
2022-12-07 10:50:00,101.39,101.47,101.31,101.4,38839.0,88.79,88.86,88.7199,88.7987,38839.0
2022-12-07 10:55:00,101.41,101.52,101.33,101.37,23081.0,88.8075,88.9038,88.7374,88.7725,23081.0
2022-12-07 11:00:00,101.38,101.6,101.37,101.59,14879.0,88.7812,88.9739,88.7725,88.9651,14879.0
2022-12-07 11:05:00,101.59,101.6,101.42,101.42,10848.0,88.9651,88.9739,88.8162,88.8162,10848.0
2022-12-07 11:10:00,101.43,101.46,101.36,101.46,15020.0,88.825,88.8513,88.7637,88.8513,15020.0
2022-12-07 11:15:00,101.47,101.67,101.43,101.57,22022.0,88.86,89.0352,88.825,88.9476,22022.0
2022-12-07 11:20:00,101.57,101.59,101.48,101.5,64938.0,88.9476,88.9651,88.8688,88.8863,64938.0
2022-12-07 11:25:00,101.49,101.56,101.46,101.52,42906.0,88.8775,88.9388,88.8513,88.9038,42906.0
2022-12-07 11:30:00,101.51,101.56,101.45,101.49,25268.0,88.8951,88.9388,88.8425,88.8775,25268.0
2022-12-07 11:35:00,101.48,101.57,101.48,101.54,17347.0,88.8688,88.9476,88.8688,88.9213,17347.0
2022-12-07 11:40:00,101.53,101.58,101.51,101.58,14013.0,88.9126,88.9564,88.8951,88.9564,14013.0
2022-12-07 11:45:00,101.57,101.72,101.54,101.7,53888.0,88.9476,89.079,88.9213,89.0614,53888.0
2022-12-07 11:50:00,101.71,101.72,101.52,101.55,71021.0,89.0702,89.079,88.9038,88.9301,71021.0
2022-12-07 11:55:00,101.54,101.65,101.54,101.62,8149.0,88.9213,89.0177,88.9213,88.9914,8149.0
2022-12-07 12:00:00,101.63,101.82,101.6,101.75,542608.0,89.0001,89.1665,88.9739,89.1052,542608.0
2022-12-07 12:05:00,101.74,101.83,101.56,101.83,50870.0,89.0965,89.1753,88.9388,89.1753,50870.0
2022-12-07 12:10:00,101.79,102.02,101.75,102.02,85217.0,89.1403,89.3417,89.1052,89.3417,85217.0
2022-12-07 12:15:00,102.03,102.06,101.95,102.01,123253.0,89.3504,89.3767,89.2804,89.3329,123253.0
2022-12-07 12:20:00,102.04,102.12,102.02,102.07,26604.0,89.3592,89.4292,89.3417,89.3855,26604.0
2022-12-07 12:25:00,102.06,102.12,101.95,101.98,125440.0,89.3767,89.4292,89.2804,89.3066,125440.0
2022-12-07 12:30:00,102.0,102.07,101.98,102.04,12904.0,89.3242,89.3855,89.3066,89.3592,12904.0
2022-12-07 12:35:00,102.04,102.11,102.02,102.06,13303.0,89.3592,89.4205,89.3417,89.3767,13303.0
2022-12-07 12:40:00,102.06,102.19,102.05,102.16,12118.0,89.3767,89.4905,89.3679,89.4643,12118.0
2022-12-07 12:45:00,102.16,102.16,102.03,102.03,122902.0,89.4643,89.4643,89.3504,89.3504,122902.0
2022-12-07 12:50:00,102.02,102.15,102.02,102.1,20366.0,89.3417,89.4555,89.3417,89.4117,20366.0
2022-12-07 12:55:00,102.11,102.25,102.05,102.05,40002.0,89.4205,89.5431,89.3679,89.3679,40002.0
2022-12-07 13:00:00,102.06,102.06,101.92,102.0,43280.0,89.3767,89.3767,89.2541,89.3242,43280.0
2022-12-07 13:05:00,102.0,102.03,101.97,102.0,14240.0,89.3242,89.3504,89.2979,89.3242,14240.0
2022-12-07 13:10:00,102.01,102.09,101.97,102.05,22215.0,89.3329,89.403,89.2979,89.3679,22215.0
2022-12-07 13:15:00,102.04,102.07,102.0,102.03,14067.0,89.3592,89.3855,89.3242,89.3504,14067.0
2022-12-07 13:20:00,102.01,102.04,101.95,102.02,17388.0,89.3329,89.3592,89.2804,89.3417,17388.0
2022-12-07 13:25:00,102.02,102.04,101.97,102.03,14971.0,89.3417,89.3592,89.2979,89.3504,14971.0
2022-12-07 13:30:00,102.03,102.03,101.97,101.99,18810.0,89.3504,89.3504,89.2979,89.3154,18810.0
2022-12-07 13:35:00,101.99,102.02,101.94,101.98,62454.0,89.3154,89.3417,89.2716,89.3066,62454.0
2022-12-07 13:40:00,101.99,102.02,101.97,102.01,9015.0,89.3154,89.3417,89.2979,89.3329,9015.0
2022-12-07 13:45:00,102.0,102.01,101.87,102.0,54935.0,89.3242,89.3329,89.2103,89.3242,54935.0
2022-12-07 13:50:00,102.0,102.0,101.93,101.98,20552.0,89.3242,89.3242,89.2629,89.3066,20552.0
2022-12-07 13:55:00,101.98,101.99,101.82,101.84,53892.0,89.3066,89.3154,89.1665,89.184,53892.0
2022-12-07 14:00:00,101.84,102.01,101.84,101.98,43521.0,89.184,89.3329,89.184,89.3066,43521.0
2022-12-07 14:05:00,101.98,102.0,101.97,101.97,26367.0,89.3066,89.3242,89.2979,89.2979,26367.0
2022-12-07 14:10:00,101.97,102.04,101.94,102.03,21014.0,89.2979,89.3592,89.2716,89.3504,21014.0
2022-12-07 14:15:00,102.03,102.05,101.93,101.97,68043.0,89.3504,89.3679,89.2629,89.2979,68043.0
2022-12-07 14:20:00,101.96,102.01,101.93,102.01,39220.0,89.2891,89.3329,89.2629,89.3329,39220.0
2022-12-07 14:25:00,102.03,102.03,101.98,101.98,17520.0,89.3504,89.3504,89.3066,89.3066,17520.0
2022-12-07 14:30:00,101.98,102.09,101.97,102.04,31222.0,89.3066,89.403,89.2979,89.3592,31222.0
2022-12-07 14:35:00,102.04,102.07,102.01,102.02,23504.0,89.3592,89.3855,89.3329,89.3417,23504.0
2022-12-07 14:40:00,102.01,102.09,101.97,102.03,25645.0,89.3329,89.403,89.2979,89.3504,25645.0
2022-12-07 14:45:00,102.03,102.06,102.0,102.05,16601.0,89.3504,89.3767,89.3242,89.3679,16601.0
2022-12-07 14:50:00,102.04,102.07,102.0,102.0,25830.0,89.3592,89.3855,89.3242,89.3242,25830.0
2022-12-07 14:55:00,102.0,102.09,101.99,102.05,30815.0,89.3242,89.403,89.3154,89.3679,30815.0
2022-12-07 15:00:00,102.03,102.11,102.01,102.11,18238.0,89.3504,89.4205,89.3329,89.4205,18238.0
2022-12-07 15:05:00,102.1,102.1,101.97,101.99,36447.0,89.4117,89.4117,89.2979,89.3154,36447.0
2022-12-07 15:10:00,102.0,102.0,101.97,101.98,44755.0,89.3242,89.3242,89.2979,89.3066,44755.0
2022-12-07 15:15:00,101.98,102.01,101.96,101.97,54070.0,89.3066,89.3329,89.2891,89.2979,54070.0
2022-12-07 15:20:00,101.97,102.01,101.94,102.0,61502.0,89.2979,89.3329,89.2716,89.3242,61502.0
2022-12-07 15:25:00,102.0,102.02,101.96,101.98,28476.0,89.3242,89.3417,89.2891,89.3066,28476.0
2022-12-07 15:30:00,102.0,102.04,101.96,101.98,31613.0,89.3242,89.3592,89.2891,89.3066,31613.0
2022-12-07 15:35:00,101.99,102.02,101.97,102.01,37950.0,89.3154,89.3417,89.2979,89.3329,37950.0
2022-12-07 15:40:00,102.01,102.2,102.0,102.17,115318.0,89.3329,89.4993,89.3242,89.473,115318.0
2022-12-07 15:45:00,102.17,102.22,102.1,102.12,159744.0,89.473,89.5168,89.4117,89.4292,159744.0
2022-12-07 15:50:00,102.11,102.19,102.01,102.11,180646.0,89.4205,89.4905,89.3329,89.4205,180646.0
2022-12-07 15:55:00,102.12,102.22,101.76,101.91,768230.0,89.4292,89.5168,89.114,89.2453,768230.0
2022-12-08 09:30:00,101.72,101.72,101.19,101.34,64221.0,89.079,89.079,88.6148,88.7462,64221.0
2022-12-08 09:35:00,101.36,101.44,101.18,101.29,18147.0,88.7637,88.8338,88.6061,88.7024,18147.0
2022-12-08 09:40:00,101.34,101.69,101.26,101.43,122004.0,88.7462,89.0527,88.6761,88.825,122004.0
2022-12-08 09:45:00,101.46,101.5,101.34,101.43,15339.0,88.8513,88.8863,88.7462,88.825,15339.0
2022-12-08 09:50:00,101.47,101.74,101.43,101.67,27129.0,88.86,89.0965,88.825,89.0352,27129.0
2022-12-08 09:55:00,101.67,101.78,101.51,101.54,23451.0,89.0352,89.1315,88.8951,88.9213,23451.0
2022-12-08 10:00:00,101.58,101.7,101.54,101.58,12677.0,88.9564,89.0614,88.9213,88.9564,12677.0
2022-12-08 10:05:00,101.58,101.62,101.49,101.56,7598.0,88.9564,88.9914,88.8775,88.9388,7598.0
2022-12-08 10:10:00,101.58,101.6,101.45,101.52,17517.0,88.9564,88.9739,88.8425,88.9038,17517.0
2022-12-08 10:15:00,101.56,101.64,101.3,101.38,33109.0,88.9388,89.0089,88.7112,88.7812,33109.0
2022-12-08 10:20:00,101.36,101.38,101.11,101.21,28654.0,88.7637,88.7812,88.5448,88.6323,28654.0
2022-12-08 10:25:00,101.21,101.27,101.15,101.19,38082.0,88.6323,88.6849,88.5798,88.6148,38082.0
2022-12-08 10:30:00,101.21,101.23,101.12,101.18,39016.0,88.6323,88.6499,88.5535,88.6061,39016.0
2022-12-08 10:35:00,101.2,101.25,101.14,101.22,25396.0,88.6236,88.6674,88.571,88.6411,25396.0
2022-12-08 10:40:00,101.23,101.23,101.12,101.15,36622.0,88.6499,88.6499,88.5535,88.5798,36622.0
2022-12-08 10:45:00,101.17,101.24,101.15,101.18,41035.0,88.5973,88.6586,88.5798,88.6061,41035.0
2022-12-08 10:50:00,101.17,101.32,101.14,101.3,29026.0,88.5973,88.7287,88.571,88.7112,29026.0
2022-12-08 10:55:00,101.32,101.58,101.3,101.56,51584.0,88.7287,88.9564,88.7112,88.9388,51584.0
2022-12-08 11:00:00,101.6,101.88,101.6,101.88,46631.0,88.9739,89.2191,88.9739,89.2191,46631.0
2022-12-08 11:05:00,101.88,101.9,101.57,101.57,31086.0,89.2191,89.2366,88.9476,88.9476,31086.0
2022-12-08 11:10:00,101.56,101.7,101.56,101.61,46399.0,88.9388,89.0614,88.9388,88.9826,46399.0
2022-12-08 11:15:00,101.66,101.68,101.6,101.67,38716.0,89.0264,89.0439,88.9739,89.0352,38716.0
2022-12-08 11:20:00,101.67,101.79,101.67,101.72,33171.0,89.0352,89.1403,89.0352,89.079,33171.0
2022-12-08 11:25:00,101.72,101.85,101.72,101.83,37696.0,89.079,89.1928,89.079,89.1753,37696.0
2022-12-08 11:30:00,101.84,101.93,101.78,101.78,26619.0,89.184,89.2629,89.1315,89.1315,26619.0
2022-12-08 11:35:00,101.77,101.78,101.62,101.67,24148.0,89.1227,89.1315,88.9914,89.0352,24148.0
2022-12-08 11:40:00,101.66,101.69,101.58,101.66,17042.0,89.0264,89.0527,88.9564,89.0264,17042.0
2022-12-08 11:45:00,101.66,101.74,101.63,101.65,25432.0,89.0264,89.0965,89.0001,89.0177,25432.0
2022-12-08 11:50:00,101.64,101.7,101.59,101.66,22830.0,89.0089,89.0614,88.9651,89.0264,22830.0
2022-12-08 11:55:00,101.66,101.75,101.62,101.7,20564.0,89.0264,89.1052,88.9914,89.0614,20564.0
2022-12-08 12:00:00,101.71,101.75,101.57,101.58,20935.0,89.0702,89.1052,88.9476,88.9564,20935.0
2022-12-08 12:05:00,101.59,101.63,101.52,101.54,31400.0,88.9651,89.0001,88.9038,88.9213,31400.0
2022-12-08 12:10:00,101.54,101.57,101.46,101.52,14966.0,88.9213,88.9476,88.8513,88.9038,14966.0
2022-12-08 12:15:00,101.52,101.53,101.42,101.5,17291.0,88.9038,88.9126,88.8162,88.8863,17291.0
2022-12-08 12:20:00,101.51,101.57,101.43,101.56,16358.0,88.8951,88.9476,88.825,88.9388,16358.0
2022-12-08 12:25:00,101.57,101.57,101.49,101.52,23071.0,88.9476,88.9476,88.8775,88.9038,23071.0
2022-12-08 12:30:00,101.51,101.57,101.48,101.53,20594.0,88.8951,88.9476,88.8688,88.9126,20594.0
2022-12-08 12:35:00,101.52,101.54,101.36,101.36,12054.0,88.9038,88.9213,88.7637,88.7637,12054.0
2022-12-08 12:40:00,101.35,101.36,101.19,101.21,31119.0,88.7549,88.7637,88.6148,88.6323,31119.0
2022-12-08 12:45:00,101.19,101.21,101.13,101.19,29756.0,88.6148,88.6323,88.5623,88.6148,29756.0
2022-12-08 12:50:00,101.2,101.27,101.2,101.26,11904.0,88.6236,88.6849,88.6236,88.6761,11904.0
2022-12-08 12:55:00,101.29,101.3,101.14,101.18,14864.0,88.7024,88.7112,88.571,88.6061,14864.0
2022-12-08 13:00:00,101.18,101.29,101.15,101.28,11069.0,88.6061,88.7024,88.5798,88.6936,11069.0
2022-12-08 13:05:00,101.27,101.35,101.27,101.35,7221.0,88.6849,88.7549,88.6849,88.7549,7221.0
2022-12-08 13:10:00,101.35,101.37,101.29,101.34,9389.0,88.7549,88.7725,88.7024,88.7462,9389.0
2022-12-08 13:15:00,101.37,101.38,101.26,101.33,46698.0,88.7725,88.7812,88.6761,88.7374,46698.0
2022-12-08 13:20:00,101.33,101.35,101.29,101.33,11532.0,88.7374,88.7549,88.7024,88.7374,11532.0
2022-12-08 13:25:00,101.33,101.41,101.27,101.38,24085.0,88.7374,88.8075,88.6849,88.7812,24085.0
2022-12-08 13:30:00,101.41,101.47,101.4,101.42,30815.0,88.8075,88.86,88.7987,88.8162,30815.0
2022-12-08 13:35:00,101.41,101.47,101.36,101.41,59137.0,88.8075,88.86,88.7637,88.8075,59137.0
2022-12-08 13:40:00,101.43,101.54,101.41,101.5,27808.0,88.825,88.9213,88.8075,88.8863,27808.0
2022-12-08 13:45:00,101.5,101.65,101.47,101.64,20085.0,88.8863,89.0177,88.86,89.0089,20085.0
2022-12-08 13:50:00,101.65,101.74,101.52,101.52,24645.0,89.0177,89.0965,88.9038,88.9038,24645.0
2022-12-08 13:55:00,101.53,101.59,101.51,101.59,21228.0,88.9126,88.9651,88.8951,88.9651,21228.0
2022-12-08 14:00:00,101.58,101.58,101.31,101.31,17561.0,88.9564,88.9564,88.7199,88.7199,17561.0
2022-12-08 14:05:00,101.3,101.32,101.2,101.22,25263.0,88.7112,88.7287,88.6236,88.6411,25263.0
2022-12-08 14:10:00,101.2,101.2,101.01,101.1,37725.0,88.6236,88.6236,88.4572,88.536,37725.0
2022-12-08 14:15:00,101.1,101.29,101.07,101.25,22383.0,88.536,88.7024,88.5097,88.6674,22383.0
2022-12-08 14:20:00,101.23,101.31,101.2,101.29,12769.0,88.6499,88.7199,88.6236,88.7024,12769.0
2022-12-08 14:25:00,101.28,101.36,101.28,101.3,10943.0,88.6936,88.7637,88.6936,88.7112,10943.0
2022-12-08 14:30:00,101.31,101.35,101.24,101.24,17594.0,88.7199,88.7549,88.6586,88.6586,17594.0
2022-12-08 14:35:00,101.23,101.35,101.22,101.32,26605.0,88.6499,88.7549,88.6411,88.7287,26605.0
2022-12-08 14:40:00,101.32,101.34,101.27,101.32,13224.0,88.7287,88.7462,88.6849,88.7287,13224.0
2022-12-08 14:45:00,101.3,101.35,101.3,101.35,11446.0,88.7112,88.7549,88.7112,88.7549,11446.0
2022-12-08 14:50:00,101.34,101.46,101.28,101.45,14192.0,88.7462,88.8513,88.6936,88.8425,14192.0
2022-12-08 14:55:00,101.46,101.48,101.42,101.43,13000.0,88.8513,88.8688,88.8162,88.825,13000.0
2022-12-08 15:00:00,101.43,101.45,101.4,101.41,11297.0,88.825,88.8425,88.7987,88.8075,11297.0
2022-12-08 15:05:00,101.4,101.42,101.33,101.39,15289.0,88.7987,88.8162,88.7374,88.79,15289.0
2022-12-08 15:10:00,101.39,101.47,101.38,101.38,26503.0,88.79,88.86,88.7812,88.7812,26503.0
2022-12-08 15:15:00,101.39,101.6,101.39,101.59,37930.0,88.79,88.9739,88.79,88.9651,37930.0
2022-12-08 15:20:00,101.6,101.79,101.56,101.79,42104.0,88.9739,89.1403,88.9388,89.1403,42104.0
2022-12-08 15:25:00,101.81,101.82,101.63,101.65,20770.0,89.1578,89.1665,89.0001,89.0177,20770.0
2022-12-08 15:30:00,101.68,101.72,101.66,101.71,32178.0,89.0439,89.079,89.0264,89.0702,32178.0
2022-12-08 15:35:00,101.7,101.74,101.68,101.72,33742.0,89.0614,89.0965,89.0439,89.079,33742.0
2022-12-08 15:40:00,101.72,101.84,101.68,101.84,35318.0,89.079,89.184,89.0439,89.184,35318.0
2022-12-08 15:45:00,101.84,101.9,101.73,101.9,52195.0,89.184,89.2366,89.0877,89.2366,52195.0
2022-12-08 15:50:00,101.89,102.05,101.85,102.05,78273.0,89.2278,89.3679,89.1928,89.3679,78273.0
2022-12-08 15:55:00,102.04,102.17,102.02,102.07,202710.0,89.3592,89.473,89.3417,89.3855,202710.0
2022-12-09 09:30:00,102.15,102.34,101.89,102.13,65318.0,89.4555,89.6219,89.2278,89.438,65318.0
2022-12-09 09:35:00,102.2,102.92,102.16,102.82,44464.0,89.4993,90.1298,89.4643,90.0423,44464.0
2022-12-09 09:40:00,102.8,102.88,102.45,102.57,28597.0,90.0247,90.0948,89.7182,89.8233,28597.0
2022-12-09 09:45:00,102.57,102.65,102.41,102.47,21709.0,89.8233,89.8934,89.6832,89.7358,21709.0
2022-12-09 09:50:00,102.47,102.6,102.45,102.56,29600.0,89.7358,89.8496,89.7182,89.8146,29600.0
2022-12-09 09:55:00,102.56,102.59,102.41,102.44,15627.0,89.8146,89.8408,89.6832,89.7095,15627.0
2022-12-09 10:00:00,102.44,102.65,102.38,102.42,29806.0,89.7095,89.8934,89.6569,89.692,29806.0
2022-12-09 10:05:00,102.44,102.55,102.42,102.49,7468.0,89.7095,89.8058,89.692,89.7533,7468.0
2022-12-09 10:10:00,102.49,102.53,102.38,102.42,9330.0,89.7533,89.7883,89.6569,89.692,9330.0
2022-12-09 10:15:00,102.48,102.51,102.41,102.47,14631.0,89.7445,89.7708,89.6832,89.7358,14631.0
2022-12-09 10:20:00,102.49,102.52,102.4,102.47,11566.0,89.7533,89.7795,89.6745,89.7358,11566.0
2022-12-09 10:25:00,102.49,102.55,102.43,102.5,19887.0,89.7533,89.8058,89.7007,89.762,19887.0
2022-12-09 10:30:00,102.51,102.54,102.35,102.43,30330.0,89.7708,89.7971,89.6307,89.7007,30330.0
2022-12-09 10:35:00,102.43,102.54,102.41,102.45,15411.0,89.7007,89.7971,89.6832,89.7182,15411.0
2022-12-09 10:40:00,102.45,102.5,102.38,102.4,9370.0,89.7182,89.762,89.6569,89.6745,9370.0
2022-12-09 10:45:00,102.38,102.42,102.33,102.34,8389.0,89.6569,89.692,89.6132,89.6219,8389.0
2022-12-09 10:50:00,102.32,102.45,102.32,102.43,10753.0,89.6044,89.7182,89.6044,89.7007,10753.0
2022-12-09 10:55:00,102.42,102.54,102.42,102.5,9966.0,89.692,89.7971,89.692,89.762,9966.0
2022-12-09 11:00:00,102.5,102.55,102.43,102.44,626526.0,89.762,89.8058,89.7007,89.7095,626526.0
2022-12-09 11:05:00,102.43,102.5,102.33,102.38,13393.0,89.7007,89.762,89.6132,89.6569,13393.0
2022-12-09 11:10:00,102.41,102.42,102.34,102.34,6382.0,89.6832,89.692,89.6219,89.6219,6382.0
2022-12-09 11:15:00,102.36,102.4,102.31,102.34,7802.0,89.6394,89.6745,89.5956,89.6219,7802.0
2022-12-09 11:20:00,102.34,102.41,102.29,102.39,11879.0,89.6219,89.6832,89.5781,89.6657,11879.0
2022-12-09 11:25:00,102.38,102.4,102.28,102.33,8990.0,89.6569,89.6745,89.5694,89.6132,8990.0
2022-12-09 11:30:00,102.33,102.45,102.31,102.44,9879.0,89.6132,89.7182,89.5956,89.7095,9879.0
2022-12-09 11:35:00,102.44,102.5,102.37,102.4,12325.0,89.7095,89.762,89.6482,89.6745,12325.0
2022-12-09 11:40:00,102.39,102.51,102.34,102.5,7990.0,89.6657,89.7708,89.6219,89.762,7990.0
2022-12-09 11:45:00,102.5,102.51,102.43,102.46,18053.0,89.762,89.7708,89.7007,89.727,18053.0
2022-12-09 11:50:00,102.47,102.5,102.35,102.35,7315.0,89.7358,89.762,89.6307,89.6307,7315.0
2022-12-09 11:55:00,102.37,102.46,102.36,102.46,12042.0,89.6482,89.727,89.6394,89.727,12042.0
2022-12-09 12:00:00,102.48,102.51,102.41,102.43,13987.0,89.7445,89.7708,89.6832,89.7007,13987.0
2022-12-09 12:05:00,102.42,102.47,102.39,102.41,14501.0,89.692,89.7358,89.6657,89.6832,14501.0
2022-12-09 12:10:00,102.4,102.47,102.35,102.38,9624.0,89.6745,89.7358,89.6307,89.6569,9624.0
2022-12-09 12:15:00,102.37,102.39,102.31,102.32,12405.0,89.6482,89.6657,89.5956,89.6044,12405.0
2022-12-09 12:20:00,102.32,102.41,102.27,102.41,11505.0,89.6044,89.6832,89.5606,89.6832,11505.0
2022-12-09 12:25:00,102.41,102.41,102.3,102.34,18561.0,89.6832,89.6832,89.5869,89.6219,18561.0
2022-12-09 12:30:00,102.35,102.42,102.34,102.34,6151.0,89.6307,89.692,89.6219,89.6219,6151.0
2022-12-09 12:35:00,102.35,102.46,102.33,102.34,964705.0,89.6307,89.727,89.6132,89.6219,964705.0
2022-12-09 12:40:00,102.35,102.35,102.13,102.34,28592.0,89.6307,89.6307,89.438,89.6219,28592.0
2022-12-09 12:45:00,102.36,102.42,102.24,102.26,15472.0,89.6394,89.692,89.5343,89.5519,15472.0
2022-12-09 12:50:00,102.25,102.33,102.22,102.32,13026.0,89.5431,89.6132,89.5168,89.6044,13026.0
2022-12-09 12:55:00,102.32,102.33,102.21,102.25,14334.0,89.6044,89.6132,89.5081,89.5431,14334.0
2022-12-09 13:00:00,102.23,102.3,102.17,102.28,14821.0,89.5256,89.5869,89.473,89.5694,14821.0
2022-12-09 13:05:00,102.28,102.32,102.21,102.27,7861.0,89.5694,89.6044,89.5081,89.5606,7861.0
2022-12-09 13:10:00,102.27,102.36,102.25,102.33,7847.0,89.5606,89.6394,89.5431,89.6132,7847.0
2022-12-09 13:15:00,102.32,102.38,102.32,102.36,15436.0,89.6044,89.6569,89.6044,89.6394,15436.0
2022-12-09 13:20:00,102.36,102.36,102.27,102.29,11972.0,89.6394,89.6394,89.5606,89.5781,11972.0
2022-12-09 13:25:00,102.28,102.36,102.25,102.34,22661.0,89.5694,89.6394,89.5431,89.6219,22661.0
2022-12-09 13:30:00,102.32,102.4,102.31,102.34,24497.0,89.6044,89.6745,89.5956,89.6219,24497.0
2022-12-09 13:35:00,102.33,102.4,102.33,102.36,20908.0,89.6132,89.6745,89.6132,89.6394,20908.0
2022-12-09 13:40:00,102.34,102.37,102.29,102.36,22586.0,89.6219,89.6482,89.5781,89.6394,22586.0
2022-12-09 13:45:00,102.37,102.44,102.35,102.39,18970.0,89.6482,89.7095,89.6307,89.6657,18970.0
2022-12-09 13:50:00,102.39,102.4,102.3,102.32,25287.0,89.6657,89.6745,89.5869,89.6044,25287.0
2022-12-09 13:55:00,102.33,102.37,102.31,102.34,19512.0,89.6132,89.6482,89.5956,89.6219,19512.0
2022-12-09 14:00:00,102.35,102.36,102.21,102.25,36334.0,89.6307,89.6394,89.5081,89.5431,36334.0
2022-12-09 14:05:00,102.23,102.23,102.09,102.19,25980.0,89.5256,89.5256,89.403,89.4905,25980.0
2022-12-09 14:10:00,102.19,102.26,102.12,102.26,29001.0,89.4905,89.5519,89.4292,89.5519,29001.0
2022-12-09 14:15:00,102.26,102.27,102.21,102.24,10784.0,89.5519,89.5606,89.5081,89.5343,10784.0
2022-12-09 14:20:00,102.23,102.24,102.16,102.2,13600.0,89.5256,89.5343,89.4643,89.4993,13600.0
2022-12-09 14:25:00,102.21,102.24,102.17,102.18,13284.0,89.5081,89.5343,89.473,89.4818,13284.0
2022-12-09 14:30:00,102.18,102.18,102.08,102.16,8289.0,89.4818,89.4818,89.3942,89.4643,8289.0
2022-12-09 14:35:00,102.16,102.17,102.09,102.14,10754.0,89.4643,89.473,89.403,89.4468,10754.0
2022-12-09 14:40:00,102.14,102.17,102.1,102.15,9318.0,89.4468,89.473,89.4117,89.4555,9318.0
2022-12-09 14:45:00,102.15,102.19,102.12,102.19,9472.0,89.4555,89.4905,89.4292,89.4905,9472.0
2022-12-09 14:50:00,102.18,102.22,102.17,102.21,11714.0,89.4818,89.5168,89.473,89.5081,11714.0
2022-12-09 14:55:00,102.21,102.23,102.15,102.23,27287.0,89.5081,89.5256,89.4555,89.5256,27287.0
2022-12-09 15:00:00,102.22,102.24,102.2,102.22,7712.0,89.5168,89.5343,89.4993,89.5168,7712.0
2022-12-09 15:05:00,102.22,102.33,102.21,102.26,16831.0,89.5168,89.6132,89.5081,89.5519,16831.0
2022-12-09 15:10:00,102.26,102.34,102.22,102.33,8445.0,89.5519,89.6219,89.5168,89.6132,8445.0
2022-12-09 15:15:00,102.34,102.34,102.21,102.24,27959.0,89.6219,89.6219,89.5081,89.5343,27959.0
2022-12-09 15:20:00,102.24,102.31,102.23,102.26,40834.0,89.5343,89.5956,89.5256,89.5519,40834.0
2022-12-09 15:25:00,102.23,102.27,102.19,102.24,20032.0,89.5256,89.5606,89.4905,89.5343,20032.0
2022-12-09 15:30:00,102.24,102.29,102.2,102.26,25708.0,89.5343,89.5781,89.4993,89.5519,25708.0
2022-12-09 15:35:00,102.27,102.27,102.12,102.13,32841.0,89.5606,89.5606,89.4292,89.438,32841.0
2022-12-09 15:40:00,102.13,102.13,102.01,102.05,27888.0,89.438,89.438,89.3329,89.3679,27888.0
2022-12-09 15:45:00,102.05,102.17,102.02,102.08,33122.0,89.3679,89.473,89.3417,89.3942,33122.0
2022-12-09 15:50:00,102.08,102.12,101.95,102.07,104001.0,89.3942,89.4292,89.2804,89.3855,104001.0
2022-12-09 15:55:00,102.08,102.28,101.96,102.08,272510.0,89.3942,89.5694,89.2891,89.3942,272510.0
2022-12-12 09:30:00,102.2,102.37,101.9,102.06,88075.0,89.4993,89.6482,89.2366,89.3767,88075.0
2022-12-12 09:35:00,102.06,102.18,102.0,102.15,45412.0,89.3767,89.4818,89.3242,89.4555,45412.0
2022-12-12 09:40:00,102.16,102.17,101.89,102.09,40794.0,89.4643,89.473,89.2278,89.403,40794.0
2022-12-12 09:45:00,102.09,102.11,101.98,102.04,29120.0,89.403,89.4205,89.3066,89.3592,29120.0
2022-12-12 09:50:00,102.03,102.05,101.94,102.0,20098.0,89.3504,89.3679,89.2716,89.3242,20098.0
2022-12-12 09:55:00,102.0,102.15,101.98,102.06,21329.0,89.3242,89.4555,89.3066,89.3767,21329.0
2022-12-12 10:00:00,102.07,102.22,101.97,102.04,17216.0,89.3855,89.5168,89.2979,89.3592,17216.0
2022-12-12 10:05:00,102.04,102.04,101.88,101.88,21559.0,89.3592,89.3592,89.2191,89.2191,21559.0
2022-12-12 10:10:00,101.86,101.91,101.73,101.87,13108.0,89.2016,89.2453,89.0877,89.2103,13108.0
2022-12-12 10:15:00,101.88,101.88,101.77,101.82,13070.0,89.2191,89.2191,89.1227,89.1665,13070.0
2022-12-12 10:20:00,101.81,101.81,101.71,101.71,19657.0,89.1578,89.1578,89.0702,89.0702,19657.0
2022-12-12 10:25:00,101.7,101.78,101.62,101.72,30778.0,89.0614,89.1315,88.9914,89.079,30778.0
2022-12-12 10:30:00,101.73,101.97,101.73,101.91,25272.0,89.0877,89.2979,89.0877,89.2453,25272.0
2022-12-12 10:35:00,101.9,101.9,101.78,101.87,21394.0,89.2366,89.2366,89.1315,89.2103,21394.0
2022-12-12 10:40:00,101.87,101.93,101.83,101.91,14154.0,89.2103,89.2629,89.1753,89.2453,14154.0
2022-12-12 10:45:00,101.9,101.95,101.8,101.82,19749.0,89.2366,89.2804,89.149,89.1665,19749.0
2022-12-12 10:50:00,101.81,101.93,101.78,101.87,14496.0,89.1578,89.2629,89.1315,89.2103,14496.0
2022-12-12 10:55:00,101.88,101.94,101.86,101.9,12776.0,89.2191,89.2716,89.2016,89.2366,12776.0
2022-12-12 11:00:00,101.9,101.98,101.86,101.94,28951.0,89.2366,89.3066,89.2016,89.2716,28951.0
2022-12-12 11:05:00,101.95,102.0,101.91,101.91,64421.0,89.2804,89.3242,89.2453,89.2453,64421.0
2022-12-12 11:10:00,101.9,101.96,101.88,101.96,14388.0,89.2366,89.2891,89.2191,89.2891,14388.0
2022-12-12 11:15:00,101.96,101.99,101.94,101.94,9692.0,89.2891,89.3154,89.2716,89.2716,9692.0
2022-12-12 11:20:00,101.95,102.0,101.9,101.91,10274.0,89.2804,89.3242,89.2366,89.2453,10274.0
2022-12-12 11:25:00,101.91,101.99,101.88,101.98,13177.0,89.2453,89.3154,89.2191,89.3066,13177.0
2022-12-12 11:30:00,101.97,102.0,101.93,101.99,12727.0,89.2979,89.3242,89.2629,89.3154,12727.0
2022-12-12 11:35:00,101.99,101.99,101.93,101.93,8474.0,89.3154,89.3154,89.2629,89.2629,8474.0
2022-12-12 11:40:00,101.94,101.97,101.89,101.91,14668.0,89.2716,89.2979,89.2278,89.2453,14668.0
2022-12-12 11:45:00,101.92,101.93,101.86,101.87,7554.0,89.2541,89.2629,89.2016,89.2103,7554.0
2022-12-12 11:50:00,101.86,102.0,101.82,101.99,989882.0,89.2016,89.3242,89.1665,89.3154,989882.0
2022-12-12 11:55:00,101.98,102.0,101.89,101.98,27938.0,89.3066,89.3242,89.2278,89.3066,27938.0
2022-12-12 12:00:00,101.98,102.05,101.87,101.92,18472.0,89.3066,89.3679,89.2103,89.2541,18472.0
2022-12-12 12:05:00,101.91,102.03,101.91,101.99,11842.0,89.2453,89.3504,89.2453,89.3154,11842.0
2022-12-12 12:10:00,102.01,102.01,101.89,101.89,9871.0,89.3329,89.3329,89.2278,89.2278,9871.0
2022-12-12 12:15:00,101.89,102.04,101.88,102.03,15321.0,89.2278,89.3592,89.2191,89.3504,15321.0
2022-12-12 12:20:00,102.02,102.05,102.0,102.01,10182.0,89.3417,89.3679,89.3242,89.3329,10182.0
2022-12-12 12:25:00,102.0,102.03,101.99,102.03,10005.0,89.3242,89.3504,89.3154,89.3504,10005.0
2022-12-12 12:30:00,102.02,102.05,102.01,102.05,9534.0,89.3417,89.3679,89.3329,89.3679,9534.0
2022-12-12 12:35:00,102.06,102.16,102.05,102.13,13702.0,89.3767,89.4643,89.3679,89.438,13702.0
2022-12-12 12:40:00,102.14,102.18,102.06,102.08,10219.0,89.4468,89.4818,89.3767,89.3942,10219.0
2022-12-12 12:45:00,102.07,102.07,102.02,102.03,12023.0,89.3855,89.3855,89.3417,89.3504,12023.0
2022-12-12 12:50:00,102.03,102.06,101.99,102.06,8430.0,89.3504,89.3767,89.3154,89.3767,8430.0
2022-12-12 12:55:00,102.06,102.13,102.06,102.13,7301.0,89.3767,89.438,89.3767,89.438,7301.0
2022-12-12 13:00:00,102.14,102.2,102.13,102.16,10310.0,89.4468,89.4993,89.438,89.4643,10310.0
2022-12-12 13:05:00,102.16,102.17,102.07,102.08,5803.0,89.4643,89.473,89.3855,89.3942,5803.0
2022-12-12 13:10:00,102.09,102.14,102.07,102.11,9342.0,89.403,89.4468,89.3855,89.4205,9342.0
2022-12-12 13:15:00,102.13,102.3,102.13,102.27,12818.0,89.438,89.5869,89.438,89.5606,12818.0
2022-12-12 13:20:00,102.26,102.28,102.23,102.27,9914.0,89.5519,89.5694,89.5256,89.5606,9914.0
2022-12-12 13:25:00,102.25,102.31,102.24,102.3,9645.0,89.5431,89.5956,89.5343,89.5869,9645.0
2022-12-12 13:30:00,102.3,102.35,102.29,102.33,10408.0,89.5869,89.6307,89.5781,89.6132,10408.0
2022-12-12 13:35:00,102.33,102.35,102.25,102.28,10214.0,89.6132,89.6307,89.5431,89.5694,10214.0
2022-12-12 13:40:00,102.27,102.32,102.26,102.31,8791.0,89.5606,89.6044,89.5519,89.5956,8791.0
2022-12-12 13:45:00,102.3,102.44,102.29,102.44,20737.0,89.5869,89.7095,89.5781,89.7095,20737.0
2022-12-12 13:50:00,102.43,102.45,102.42,102.45,8225.0,89.7007,89.7182,89.692,89.7182,8225.0
2022-12-12 13:55:00,102.43,102.48,102.43,102.47,14598.0,89.7007,89.7445,89.7007,89.7358,14598.0
2022-12-12 14:00:00,102.47,102.53,102.38,102.42,42191.0,89.7358,89.7883,89.6569,89.692,42191.0
2022-12-12 14:05:00,102.42,102.49,102.41,102.46,10158.0,89.692,89.7533,89.6832,89.727,10158.0
2022-12-12 14:10:00,102.45,102.46,102.34,102.38,18024.0,89.7182,89.727,89.6219,89.6569,18024.0
2022-12-12 14:15:00,102.4,102.41,102.3,102.31,11044.0,89.6745,89.6832,89.5869,89.5956,11044.0
2022-12-12 14:20:00,102.31,102.31,102.23,102.26,14056.0,89.5956,89.5956,89.5256,89.5519,14056.0
2022-12-12 14:25:00,102.26,102.31,102.24,102.25,14271.0,89.5519,89.5956,89.5343,89.5431,14271.0
2022-12-12 14:30:00,102.24,102.26,102.13,102.17,12333.0,89.5343,89.5519,89.438,89.473,12333.0
2022-12-12 14:35:00,102.17,102.27,102.15,102.26,16122.0,89.473,89.5606,89.4555,89.5519,16122.0
2022-12-12 14:40:00,102.26,102.27,102.22,102.24,9321.0,89.5519,89.5606,89.5168,89.5343,9321.0
2022-12-12 14:45:00,102.23,102.23,102.12,102.12,13814.0,89.5256,89.5256,89.4292,89.4292,13814.0
2022-12-12 14:50:00,102.11,102.21,102.09,102.21,10703.0,89.4205,89.5081,89.403,89.5081,10703.0
2022-12-12 14:55:00,102.21,102.34,102.21,102.3,9015.0,89.5081,89.6219,89.5081,89.5869,9015.0
2022-12-12 15:00:00,102.31,102.41,102.31,102.37,12585.0,89.5956,89.6832,89.5956,89.6482,12585.0
2022-12-12 15:05:00,102.37,102.52,102.37,102.51,9967.0,89.6482,89.7795,89.6482,89.7708,9967.0
2022-12-12 15:10:00,102.51,102.52,102.47,102.47,15080.0,89.7708,89.7795,89.7358,89.7358,15080.0
2022-12-12 15:15:00,102.46,102.57,102.46,102.55,20454.0,89.727,89.8233,89.727,89.8058,20454.0
2022-12-12 15:20:00,102.55,102.71,102.52,102.7,17550.0,89.8058,89.9459,89.7795,89.9372,17550.0
2022-12-12 15:25:00,102.71,102.72,102.6,102.63,17387.0,89.9459,89.9547,89.8496,89.8759,17387.0
2022-12-12 15:30:00,102.64,102.82,102.64,102.8,21731.0,89.8846,90.0423,89.8846,90.0247,21731.0
2022-12-12 15:35:00,102.8,102.82,102.76,102.77,75490.0,90.0247,90.0423,89.9897,89.9985,75490.0
2022-12-12 15:40:00,102.78,102.8,102.66,102.68,50723.0,90.0072,90.0247,89.9021,89.9197,50723.0
2022-12-12 15:45:00,102.67,102.75,102.61,102.61,46233.0,89.9109,89.981,89.8584,89.8584,46233.0
2022-12-12 15:50:00,102.62,102.77,102.61,102.64,81129.0,89.8671,89.9985,89.8584,89.8846,81129.0
2022-12-12 15:55:00,102.65,102.71,102.55,102.62,255382.0,89.8934,89.9459,89.8058,89.8671,255382.0
2022-12-13 09:30:00,103.45,103.82,103.3,103.42,131728.0,90.594,90.918,90.4626,90.5677,131728.0
2022-12-13 09:35:00,103.42,103.49,103.22,103.42,48881.0,90.5677,90.629,90.3925,90.5677,48881.0
2022-12-13 09:40:00,103.39,103.46,103.31,103.41,61958.0,90.5414,90.6027,90.4714,90.5589,61958.0
2022-12-13 09:45:00,103.38,103.52,103.23,103.26,55643.0,90.5327,90.6553,90.4013,90.4276,55643.0
2022-12-13 09:50:00,103.23,103.41,103.19,103.4,165747.0,90.4013,90.5589,90.3663,90.5502,165747.0
2022-12-13 09:55:00,103.39,103.39,103.09,103.14,68313.0,90.5414,90.5414,90.2787,90.3225,68313.0
2022-12-13 10:00:00,103.16,103.29,103.02,103.08,58742.0,90.34,90.4538,90.2174,90.2699,58742.0
2022-12-13 10:05:00,103.03,103.03,100.82,102.97,81337.0,90.2262,90.2262,88.2908,90.1736,81337.0
2022-12-13 10:10:00,102.98,103.02,102.83,102.9,30505.0,90.1824,90.2174,90.051,90.1123,30505.0
2022-12-13 10:15:00,102.84,103.01,102.77,103.01,25105.0,90.0598,90.2086,89.9985,90.2086,25105.0
2022-12-13 10:20:00,103.01,103.03,102.88,102.94,56293.0,90.2086,90.2262,90.0948,90.1473,56293.0
2022-12-13 10:25:00,102.95,102.95,102.73,102.87,32599.0,90.1561,90.1561,89.9634,90.086,32599.0
2022-12-13 10:30:00,102.88,103.02,102.86,103.01,49817.0,90.0948,90.2174,90.0773,90.2086,49817.0
2022-12-13 10:35:00,103.0,103.09,102.7,102.7,73310.0,90.1999,90.2787,89.9372,89.9372,73310.0
2022-12-13 10:40:00,102.72,102.91,102.72,102.89,18227.0,89.9547,90.1211,89.9547,90.1036,18227.0
2022-12-13 10:45:00,102.89,103.01,102.81,102.83,35008.0,90.1036,90.2086,90.0335,90.051,35008.0
2022-12-13 10:50:00,102.83,102.99,102.82,102.85,23444.0,90.051,90.1911,90.0423,90.0685,23444.0
2022-12-13 10:55:00,102.88,102.92,102.76,102.89,26930.0,90.0948,90.1298,89.9897,90.1036,26930.0
2022-12-13 11:00:00,102.9,103.07,102.89,103.05,74731.0,90.1123,90.2612,90.1036,90.2437,74731.0
2022-12-13 11:05:00,103.08,103.15,102.99,103.0,1013210.0,90.2699,90.3312,90.1911,90.1999,1013210.0
2022-12-13 11:10:00,103.0,103.22,102.96,103.19,88359.0,90.1999,90.3925,90.1649,90.3663,88359.0
2022-12-13 11:15:00,103.18,103.19,102.96,103.07,70475.0,90.3575,90.3663,90.1649,90.2612,70475.0
2022-12-13 11:20:00,103.08,103.11,102.84,102.84,72047.0,90.2699,90.2962,90.0598,90.0598,72047.0
2022-12-13 11:25:00,102.86,102.89,102.77,102.87,16451.0,90.0773,90.1036,89.9985,90.086,16451.0
2022-12-13 11:30:00,102.87,103.06,102.87,103.0,33463.0,90.086,90.2524,90.086,90.1999,33463.0
2022-12-13 11:35:00,103.02,103.06,102.97,102.99,34432.0,90.2174,90.2524,90.1736,90.1911,34432.0
2022-12-13 11:40:00,103.0,103.04,102.94,103.01,20914.0,90.1999,90.2349,90.1473,90.2086,20914.0
2022-12-13 11:45:00,103.0,103.08,102.67,102.75,25684.0,90.1999,90.2699,89.9109,89.981,25684.0
2022-12-13 11:50:00,102.77,102.86,102.69,102.8,21896.0,89.9985,90.0773,89.9284,90.0247,21896.0
2022-12-13 11:55:00,102.78,102.88,102.69,102.87,28022.0,90.0072,90.0948,89.9284,90.086,28022.0
2022-12-13 12:00:00,102.87,103.03,102.85,102.98,21744.0,90.086,90.2262,90.0685,90.1824,21744.0
2022-12-13 12:05:00,102.98,103.01,102.93,102.95,26513.0,90.1824,90.2086,90.1386,90.1561,26513.0
2022-12-13 12:10:00,102.95,102.96,102.79,102.89,13776.0,90.1561,90.1649,90.016,90.1036,13776.0
2022-12-13 12:15:00,102.89,102.92,102.68,102.72,24976.0,90.1036,90.1298,89.9197,89.9547,24976.0
2022-12-13 12:20:00,102.71,102.82,102.67,102.74,33204.0,89.9459,90.0423,89.9109,89.9722,33204.0
2022-12-13 12:25:00,102.75,102.84,102.69,102.75,21324.0,89.981,90.0598,89.9284,89.981,21324.0
2022-12-13 12:30:00,102.74,102.8,102.67,102.7,20063.0,89.9722,90.0247,89.9109,89.9372,20063.0
2022-12-13 12:35:00,102.71,102.89,102.66,102.87,49168.0,89.9459,90.1036,89.9021,90.086,49168.0
2022-12-13 12:40:00,102.89,102.95,102.76,102.85,23815.0,90.1036,90.1561,89.9897,90.0685,23815.0
2022-12-13 12:45:00,102.88,102.93,102.62,102.66,19873.0,90.0948,90.1386,89.8671,89.9021,19873.0
2022-12-13 12:50:00,102.62,102.72,102.58,102.63,17708.0,89.8671,89.9547,89.8321,89.8759,17708.0
2022-12-13 12:55:00,102.62,102.77,102.62,102.77,9950.0,89.8671,89.9985,89.8671,89.9985,9950.0
2022-12-13 13:00:00,102.75,102.87,102.75,102.86,20341.0,89.981,90.086,89.981,90.0773,20341.0
2022-12-13 13:05:00,102.86,102.92,102.81,102.89,12873.0,90.0773,90.1298,90.0335,90.1036,12873.0
2022-12-13 13:10:00,102.89,103.02,102.89,102.99,27996.0,90.1036,90.2174,90.1036,90.1911,27996.0
2022-12-13 13:15:00,102.98,103.09,102.93,103.04,37011.0,90.1824,90.2787,90.1386,90.2349,37011.0
2022-12-13 13:20:00,103.03,103.07,102.99,103.05,44573.0,90.2262,90.2612,90.1911,90.2437,44573.0
2022-12-13 13:25:00,103.03,103.03,102.95,102.95,28103.0,90.2262,90.2262,90.1561,90.1561,28103.0
2022-12-13 13:30:00,102.96,103.04,102.88,102.88,17367.0,90.1649,90.2349,90.0948,90.0948,17367.0
2022-12-13 13:35:00,102.88,102.95,102.81,102.91,14601.0,90.0948,90.1561,90.0335,90.1211,14601.0
2022-12-13 13:40:00,102.9,103.02,102.87,103.0,20720.0,90.1123,90.2174,90.086,90.1999,20720.0
2022-12-13 13:45:00,103.0,103.01,102.86,102.94,32872.0,90.1999,90.2086,90.0773,90.1473,32872.0
2022-12-13 13:50:00,102.94,103.0,102.78,102.8,35150.0,90.1473,90.1999,90.0072,90.0247,35150.0
2022-12-13 13:55:00,102.82,103.03,102.8,103.02,15825.0,90.0423,90.2262,90.0247,90.2174,15825.0
2022-12-13 14:00:00,103.0,103.03,102.91,102.97,41971.0,90.1999,90.2262,90.1211,90.1736,41971.0
2022-12-13 14:05:00,102.99,102.99,102.79,102.84,16175.0,90.1911,90.1911,90.016,90.0598,16175.0
2022-12-13 14:10:00,102.83,102.97,102.81,102.94,14078.0,90.051,90.1736,90.0335,90.1473,14078.0
2022-12-13 14:15:00,102.95,102.97,102.88,102.91,15718.0,90.1561,90.1736,90.0948,90.1211,15718.0
2022-12-13 14:20:00,102.9,102.91,102.83,102.86,23175.0,90.1123,90.1211,90.051,90.0773,23175.0
2022-12-13 14:25:00,102.87,102.99,102.85,102.96,25306.0,90.086,90.1911,90.0685,90.1649,25306.0
2022-12-13 14:30:00,102.95,103.01,102.91,102.99,15036.0,90.1561,90.2086,90.1211,90.1911,15036.0
2022-12-13 14:35:00,102.97,103.06,102.93,102.95,36031.0,90.1736,90.2524,90.1386,90.1561,36031.0
2022-12-13 14:40:00,102.95,103.15,102.94,103.15,33136.0,90.1561,90.3312,90.1473,90.3312,33136.0
2022-12-13 14:45:00,103.15,103.18,103.02,103.03,62364.0,90.3312,90.3575,90.2174,90.2262,62364.0
2022-12-13 14:50:00,103.01,103.01,102.85,102.86,23153.0,90.2086,90.2086,90.0685,90.0773,23153.0
2022-12-13 14:55:00,102.86,102.93,102.82,102.93,15112.0,90.0773,90.1386,90.0423,90.1386,15112.0
2022-12-13 15:00:00,102.92,102.92,102.64,102.65,16934.0,90.1298,90.1298,89.8846,89.8934,16934.0
2022-12-13 15:05:00,102.65,102.71,102.6,102.66,24211.0,89.8934,89.9459,89.8496,89.9021,24211.0
2022-12-13 15:10:00,102.65,102.67,102.49,102.49,28648.0,89.8934,89.9109,89.7533,89.7533,28648.0
2022-12-13 15:15:00,102.48,102.73,102.44,102.72,19794.0,89.7445,89.9634,89.7095,89.9547,19794.0
2022-12-13 15:20:00,102.71,102.76,102.6,102.73,23516.0,89.9459,89.9897,89.8496,89.9634,23516.0
2022-12-13 15:25:00,102.73,102.74,102.58,102.67,31820.0,89.9634,89.9722,89.8321,89.9109,31820.0
2022-12-13 15:30:00,102.68,102.81,102.66,102.76,44720.0,89.9197,90.0335,89.9021,89.9897,44720.0
2022-12-13 15:35:00,102.76,102.78,102.52,102.54,35282.0,89.9897,90.0072,89.7795,89.7971,35282.0
2022-12-13 15:40:00,102.53,102.64,102.49,102.56,53838.0,89.7883,89.8846,89.7533,89.8146,53838.0
2022-12-13 15:45:00,102.55,102.66,102.52,102.55,82430.0,89.8058,89.9021,89.7795,89.8058,82430.0
2022-12-13 15:50:00,102.56,102.79,102.56,102.69,246553.0,89.8146,90.016,89.8146,89.9284,246553.0
2022-12-13 15:55:00,102.7,102.7,102.26,102.36,602109.0,89.9372,89.9372,89.5519,89.6394,602109.0
2022-12-14 09:30:00,102.76,102.94,102.43,102.57,64781.0,89.9897,90.1473,89.7007,89.8233,64781.0
2022-12-14 09:35:00,102.5,102.71,102.5,102.61,23907.0,89.762,89.9459,89.762,89.8584,23907.0
2022-12-14 09:40:00,102.58,102.61,102.39,102.51,43462.0,89.8321,89.8584,89.6657,89.7708,43462.0
2022-12-14 09:45:00,102.51,102.63,102.45,102.5,192284.0,89.7708,89.8759,89.7182,89.762,192284.0
2022-12-14 09:50:00,102.5,102.57,102.44,102.46,60311.0,89.762,89.8233,89.7095,89.727,60311.0
2022-12-14 09:55:00,102.47,102.51,102.42,102.5,21090.0,89.7358,89.7708,89.692,89.762,21090.0
2022-12-14 10:00:00,102.5,102.56,102.42,102.48,50807.0,89.762,89.8146,89.692,89.7445,50807.0
2022-12-14 10:05:00,102.47,102.5,102.33,102.47,30567.0,89.7358,89.762,89.6132,89.7358,30567.0
2022-12-14 10:10:00,102.47,102.5,102.45,102.45,25428.0,89.7358,89.762,89.7182,89.7182,25428.0
2022-12-14 10:15:00,102.45,102.5,102.34,102.42,30659.0,89.7182,89.762,89.6219,89.692,30659.0
2022-12-14 10:20:00,102.41,102.51,102.37,102.38,20796.0,89.6832,89.7708,89.6482,89.6569,20796.0
2022-12-14 10:25:00,102.38,102.49,102.38,102.48,19536.0,89.6569,89.7533,89.6569,89.7445,19536.0
2022-12-14 10:30:00,102.48,102.51,102.44,102.5,23529.0,89.7445,89.7708,89.7095,89.762,23529.0
2022-12-14 10:35:00,102.5,102.58,102.47,102.52,54483.0,89.762,89.8321,89.7358,89.7795,54483.0
2022-12-14 10:40:00,102.51,102.53,102.44,102.49,25512.0,89.7708,89.7883,89.7095,89.7533,25512.0
2022-12-14 10:45:00,102.48,102.51,102.46,102.5,14026.0,89.7445,89.7708,89.727,89.762,14026.0
2022-12-14 10:50:00,102.5,102.7,102.48,102.62,52331.0,89.762,89.9372,89.7445,89.8671,52331.0
2022-12-14 10:55:00,102.61,102.7,102.45,102.57,659216.0,89.8584,89.9372,89.7182,89.8233,659216.0
2022-12-14 11:00:00,102.58,102.65,102.5,102.5,69288.0,89.8321,89.8934,89.762,89.762,69288.0
2022-12-14 11:05:00,102.49,102.62,102.46,102.61,24339.0,89.7533,89.8671,89.727,89.8584,24339.0
2022-12-14 11:10:00,102.61,102.95,102.6,102.78,40109.0,89.8584,90.1561,89.8496,90.0072,40109.0
2022-12-14 11:15:00,102.79,102.91,102.75,102.83,57658.0,90.016,90.1211,89.981,90.051,57658.0
2022-12-14 11:20:00,102.84,102.84,102.78,102.83,38501.0,90.0598,90.0598,90.0072,90.051,38501.0
2022-12-14 11:25:00,102.83,102.96,102.81,102.88,56535.0,90.051,90.1649,90.0335,90.0948,56535.0
2022-12-14 11:30:00,102.89,102.95,102.78,102.9,20668.0,90.1036,90.1561,90.0072,90.1123,20668.0
2022-12-14 11:35:00,102.9,102.9,102.78,102.79,36382.0,90.1123,90.1123,90.0072,90.016,36382.0
2022-12-14 11:40:00,102.8,102.89,102.8,102.85,22026.0,90.0247,90.1036,90.0247,90.0685,22026.0
2022-12-14 11:45:00,102.84,102.87,102.78,102.86,10769.0,90.0598,90.086,90.0072,90.0773,10769.0
2022-12-14 11:50:00,102.86,102.91,102.77,102.77,11391.0,90.0773,90.1211,89.9985,89.9985,11391.0
2022-12-14 11:55:00,102.76,102.8,102.74,102.76,15646.0,89.9897,90.0247,89.9722,89.9897,15646.0
2022-12-14 12:00:00,102.75,102.8,102.7,102.75,53613.0,89.981,90.0247,89.9372,89.981,53613.0
2022-12-14 12:05:00,102.73,102.88,102.73,102.88,22727.0,89.9634,90.0948,89.9634,90.0948,22727.0
2022-12-14 12:10:00,102.87,102.89,102.79,102.8,17957.0,90.086,90.1036,90.016,90.0247,17957.0
2022-12-14 12:15:00,102.8,102.83,102.75,102.77,24300.0,90.0247,90.051,89.981,89.9985,24300.0
2022-12-14 12:20:00,102.77,102.81,102.75,102.79,17562.0,89.9985,90.0335,89.981,90.016,17562.0
2022-12-14 12:25:00,102.8,102.83,102.73,102.76,13688.0,90.0247,90.051,89.9634,89.9897,13688.0
2022-12-14 12:30:00,102.76,102.79,102.73,102.75,14687.0,89.9897,90.016,89.9634,89.981,14687.0
2022-12-14 12:35:00,102.75,102.82,102.72,102.82,19333.0,89.981,90.0423,89.9547,90.0423,19333.0
2022-12-14 12:40:00,102.82,102.83,102.8,102.83,11194.0,90.0423,90.051,90.0247,90.051,11194.0
2022-12-14 12:45:00,102.82,102.82,102.75,102.81,6982.0,90.0423,90.0423,89.981,90.0335,6982.0
2022-12-14 12:50:00,102.81,102.81,102.71,102.75,12403.0,90.0335,90.0335,89.9459,89.981,12403.0
2022-12-14 12:55:00,102.75,102.81,102.74,102.78,25656.0,89.981,90.0335,89.9722,90.0072,25656.0
2022-12-14 13:00:00,102.77,102.84,102.72,102.84,32358.0,89.9985,90.0598,89.9547,90.0598,32358.0
2022-12-14 13:05:00,102.85,102.95,102.85,102.94,7685.0,90.0685,90.1561,90.0685,90.1473,7685.0
2022-12-14 13:10:00,102.94,103.08,102.94,103.03,8276.0,90.1473,90.2699,90.1473,90.2262,8276.0
2022-12-14 13:15:00,103.02,103.04,102.97,102.98,18456.0,90.2174,90.2349,90.1736,90.1824,18456.0
2022-12-14 13:20:00,102.98,103.04,102.98,103.01,12059.0,90.1824,90.2349,90.1824,90.2086,12059.0
2022-12-14 13:25:00,103.02,103.07,102.99,103.0,29456.0,90.2174,90.2612,90.1911,90.1999,29456.0
2022-12-14 13:30:00,103.0,103.06,102.96,102.98,44889.0,90.1999,90.2524,90.1649,90.1824,44889.0
2022-12-14 13:35:00,102.98,103.07,102.95,103.02,54595.0,90.1824,90.2612,90.1561,90.2174,54595.0
2022-12-14 13:40:00,103.02,103.02,102.92,102.92,89503.0,90.2174,90.2174,90.1298,90.1298,89503.0
2022-12-14 13:45:00,102.91,102.95,102.84,102.84,18680.0,90.1211,90.1561,90.0598,90.0598,18680.0
2022-12-14 13:50:00,102.84,102.94,102.83,102.94,35480.0,90.0598,90.1473,90.051,90.1473,35480.0
2022-12-14 13:55:00,102.94,103.0,102.86,102.88,28548.0,90.1473,90.1999,90.0773,90.0948,28548.0
2022-12-14 14:00:00,102.84,102.9,102.16,102.46,41974.0,90.0598,90.1123,89.4643,89.727,41974.0
2022-12-14 14:05:00,102.42,102.55,102.18,102.27,24077.0,89.692,89.8058,89.4818,89.5606,24077.0
2022-12-14 14:10:00,102.35,102.45,102.17,102.32,17826.0,89.6307,89.7182,89.473,89.6044,17826.0
2022-12-14 14:15:00,102.26,102.35,102.23,102.3,15822.0,89.5519,89.6307,89.5256,89.5869,15822.0
2022-12-14 14:20:00,102.28,102.35,102.21,102.29,21554.0,89.5694,89.6307,89.5081,89.5781,21554.0
2022-12-14 14:25:00,102.35,102.4,102.26,102.27,24468.0,89.6307,89.6745,89.5519,89.5606,24468.0
2022-12-14 14:30:00,102.29,102.37,101.73,101.74,50310.0,89.5781,89.6482,89.0877,89.0965,50310.0
2022-12-14 14:35:00,101.77,102.03,101.64,101.94,37584.0,89.1227,89.3504,89.0089,89.2716,37584.0
2022-12-14 14:40:00,101.95,102.36,101.77,102.2,52288.0,89.2804,89.6394,89.1227,89.4993,52288.0
2022-12-14 14:45:00,102.22,102.22,101.71,102.07,29109.0,89.5168,89.5168,89.0702,89.3855,29109.0
2022-12-14 14:50:00,102.04,102.14,101.93,102.11,19103.0,89.3592,89.4468,89.2629,89.4205,19103.0
2022-12-14 14:55:00,102.13,102.37,102.06,102.29,23821.0,89.438,89.6482,89.3767,89.5781,23821.0
2022-12-14 15:00:00,102.28,102.69,102.21,102.65,24282.0,89.5694,89.9284,89.5081,89.8934,24282.0
2022-12-14 15:05:00,102.62,102.71,102.46,102.68,15090.0,89.8671,89.9459,89.727,89.9197,15090.0
2022-12-14 15:10:00,102.69,103.05,102.69,102.88,93475.0,89.9284,90.2437,89.9284,90.0948,93475.0
2022-12-14 15:15:00,102.91,102.92,102.61,102.75,45565.0,90.1211,90.1298,89.8584,89.981,45565.0
2022-12-14 15:20:00,102.75,102.91,102.67,102.77,69183.0,89.981,90.1211,89.9109,89.9985,69183.0
2022-12-14 15:25:00,102.8,102.81,102.51,102.51,46501.0,90.0247,90.0335,89.7708,89.7708,46501.0
2022-12-14 15:30:00,102.5,102.51,102.22,102.31,44543.0,89.762,89.7708,89.5168,89.5956,44543.0
2022-12-14 15:35:00,102.31,102.56,102.3,102.55,38862.0,89.5956,89.8146,89.5869,89.8058,38862.0
2022-12-14 15:40:00,102.53,102.8,102.51,102.77,100050.0,89.7883,90.0247,89.7708,89.9985,100050.0
2022-12-14 15:45:00,102.76,102.77,102.4,102.46,65361.0,89.9897,89.9985,89.6745,89.727,65361.0
2022-12-14 15:50:00,102.47,102.78,102.45,102.66,216452.0,89.7358,90.0072,89.7182,89.9021,216452.0
2022-12-14 15:55:00,102.65,102.66,102.44,102.46,306910.0,89.8934,89.9021,89.7095,89.727,306910.0
2022-12-15 09:30:00,101.96,102.3,101.75,101.89,80384.0,89.2891,89.5869,89.1052,89.2278,80384.0
2022-12-15 09:35:00,101.92,101.92,101.78,101.88,35738.0,89.2541,89.2541,89.1315,89.2191,35738.0
2022-12-15 09:40:00,101.88,101.95,101.71,101.84,35892.0,89.2191,89.2804,89.0702,89.184,35892.0
2022-12-15 09:45:00,101.9,101.91,101.79,101.79,45931.0,89.2366,89.2453,89.1403,89.1403,45931.0
2022-12-15 09:50:00,101.78,102.06,101.77,101.85,31030.0,89.1315,89.3767,89.1227,89.1928,31030.0
2022-12-15 09:55:00,101.84,101.9,101.66,101.68,45394.0,89.184,89.2366,89.0264,89.0439,45394.0
2022-12-15 10:00:00,101.7,101.82,101.4,101.42,27993.0,89.0614,89.1665,88.7987,88.8162,27993.0
2022-12-15 10:05:00,101.43,101.62,101.43,101.53,38351.0,88.825,88.9914,88.825,88.9126,38351.0
2022-12-15 10:10:00,101.51,101.59,101.38,101.56,35753.0,88.8951,88.9651,88.7812,88.9388,35753.0
2022-12-15 10:15:00,101.56,101.61,101.47,101.53,33542.0,88.9388,88.9826,88.86,88.9126,33542.0
2022-12-15 10:20:00,101.54,101.58,101.5,101.5,29388.0,88.9213,88.9564,88.8863,88.8863,29388.0
2022-12-15 10:25:00,101.5,101.5,101.17,101.26,37304.0,88.8863,88.8863,88.5973,88.6761,37304.0
2022-12-15 10:30:00,101.25,101.27,100.95,100.96,39074.0,88.6674,88.6849,88.4046,88.4134,39074.0
2022-12-15 10:35:00,100.97,101.16,100.86,101.06,26676.0,88.4222,88.5886,88.3258,88.501,26676.0
2022-12-15 10:40:00,101.01,101.03,100.89,100.91,15836.0,88.4572,88.4747,88.3521,88.3696,15836.0
2022-12-15 10:45:00,100.89,101.19,100.89,101.06,32270.0,88.3521,88.6148,88.3521,88.501,32270.0
2022-12-15 10:50:00,101.05,101.08,100.9,100.91,14121.0,88.4922,88.5185,88.3609,88.3696,14121.0
2022-12-15 10:55:00,100.92,100.92,100.64,100.7,40715.0,88.3784,88.3784,88.1332,88.1857,40715.0
2022-12-15 11:00:00,100.7,100.79,100.63,100.72,22710.0,88.1857,88.2645,88.1244,88.2032,22710.0
2022-12-15 11:05:00,100.73,100.73,100.54,100.67,33383.0,88.212,88.212,88.0456,88.1594,33383.0
2022-12-15 11:10:00,100.68,100.7,100.47,100.47,16010.0,88.1682,88.1857,87.9843,87.9843,16010.0
2022-12-15 11:15:00,100.46,100.75,100.44,100.72,29247.0,87.9755,88.2295,87.958,88.2032,29247.0
2022-12-15 11:20:00,100.73,100.78,100.68,100.69,17529.0,88.212,88.2558,88.1682,88.177,17529.0
2022-12-15 11:25:00,100.68,100.7,100.59,100.65,19901.0,88.1682,88.1857,88.0894,88.1419,19901.0
2022-12-15 11:30:00,100.67,100.71,100.45,100.56,13748.0,88.1594,88.1945,87.9668,88.0631,13748.0
2022-12-15 11:35:00,100.56,100.62,100.47,100.52,28739.0,88.0631,88.1157,87.9843,88.0281,28739.0
2022-12-15 11:40:00,100.52,100.52,100.22,100.24,24608.0,88.0281,88.0281,87.7654,87.7829,24608.0
2022-12-15 11:45:00,100.2,100.22,99.91,99.91,24311.0,87.7479,87.7654,87.4939,87.4939,24311.0
2022-12-15 11:50:00,99.9,100.14,99.81,100.06,30924.0,87.4851,87.6953,87.4063,87.6253,30924.0
2022-12-15 11:55:00,100.06,100.1,100.01,100.08,11415.0,87.6253,87.6603,87.5815,87.6428,11415.0
2022-12-15 12:00:00,100.09,100.17,99.97,100.0,12242.0,87.6515,87.7216,87.5464,87.5727,12242.0
2022-12-15 12:05:00,100.01,100.19,99.99,100.19,15742.0,87.5815,87.7391,87.5639,87.7391,15742.0
2022-12-15 12:10:00,100.17,100.39,100.14,100.38,28670.0,87.7216,87.9142,87.6953,87.9055,28670.0
2022-12-15 12:15:00,100.4,100.42,100.34,100.38,6811.0,87.923,87.9405,87.8705,87.9055,6811.0
2022-12-15 12:20:00,100.38,100.39,100.26,100.26,8230.0,87.9055,87.9142,87.8004,87.8004,8230.0
2022-12-15 12:25:00,100.26,100.3,100.23,100.27,8897.0,87.8004,87.8354,87.7741,87.8092,8897.0
2022-12-15 12:30:00,100.27,100.36,100.23,100.23,13179.0,87.8092,87.888,87.7741,87.7741,13179.0
2022-12-15 12:35:00,100.25,100.39,100.25,100.37,13658.0,87.7916,87.9142,87.7916,87.8967,13658.0
2022-12-15 12:40:00,100.35,100.38,100.12,100.13,10646.0,87.8792,87.9055,87.6778,87.6866,10646.0
2022-12-15 12:45:00,100.14,100.23,100.09,100.22,12071.0,87.6953,87.7741,87.6515,87.7654,12071.0
2022-12-15 12:50:00,100.23,100.27,100.15,100.16,8112.0,87.7741,87.8092,87.7041,87.7128,8112.0
2022-12-15 12:55:00,100.15,100.16,100.03,100.04,8023.0,87.7041,87.7128,87.599,87.6077,8023.0
2022-12-15 13:00:00,100.05,100.05,99.99,100.0,6014.0,87.6165,87.6165,87.5639,87.5727,6014.0
2022-12-15 13:05:00,100.0,100.0,99.84,99.86,10739.0,87.5727,87.5727,87.4326,87.4501,10739.0
2022-12-15 13:10:00,99.85,100.04,99.83,100.0,16770.0,87.4413,87.6077,87.4238,87.5727,16770.0
2022-12-15 13:15:00,100.0,100.02,99.92,99.92,10828.0,87.5727,87.5902,87.5026,87.5026,10828.0
2022-12-15 13:20:00,99.92,100.08,99.91,99.99,8337.0,87.5026,87.6428,87.4939,87.5639,8337.0
2022-12-15 13:25:00,99.98,100.0,99.91,99.92,6755.0,87.5552,87.5727,87.4939,87.5026,6755.0
2022-12-15 13:30:00,99.93,100.07,99.91,100.04,22961.0,87.5114,87.634,87.4939,87.6077,22961.0
2022-12-15 13:35:00,100.06,100.23,100.02,100.23,13217.0,87.6253,87.7741,87.5902,87.7741,13217.0
2022-12-15 13:40:00,100.22,100.25,100.15,100.16,7121.0,87.7654,87.7916,87.7041,87.7128,7121.0
2022-12-15 13:45:00,100.18,100.21,100.17,100.21,5988.0,87.7303,87.7566,87.7216,87.7566,5988.0
2022-12-15 13:50:00,100.22,100.33,100.2,100.24,24091.0,87.7654,87.8617,87.7479,87.7829,24091.0
2022-12-15 13:55:00,100.26,100.37,100.26,100.31,11421.0,87.8004,87.8967,87.8004,87.8442,11421.0
2022-12-15 14:00:00,100.3,100.45,100.28,100.43,9433.0,87.8354,87.9668,87.8179,87.9493,9433.0
2022-12-15 14:05:00,100.4,100.51,100.4,100.45,16733.0,87.923,88.0193,87.923,87.9668,16733.0
2022-12-15 14:10:00,100.43,100.56,100.42,100.55,33016.0,87.9493,88.0631,87.9405,88.0544,33016.0
2022-12-15 14:15:00,100.54,100.76,100.54,100.74,30407.0,88.0456,88.2383,88.0456,88.2207,30407.0
2022-12-15 14:20:00,100.71,100.84,100.71,100.79,18923.0,88.1945,88.3083,88.1945,88.2645,18923.0
2022-12-15 14:25:00,100.8,100.81,100.66,100.69,13089.0,88.2733,88.282,88.1507,88.177,13089.0
2022-12-15 14:30:00,100.69,100.84,100.69,100.83,12908.0,88.177,88.3083,88.177,88.2996,12908.0
2022-12-15 14:35:00,100.81,100.98,100.76,100.93,13946.0,88.282,88.4309,88.2383,88.3871,13946.0
2022-12-15 14:40:00,100.93,101.02,100.9,101.02,17424.0,88.3871,88.4659,88.3609,88.4659,17424.0
2022-12-15 14:45:00,101.03,101.09,100.93,100.94,15437.0,88.4747,88.5272,88.3871,88.3959,15437.0
2022-12-15 14:50:00,100.96,101.04,100.88,101.04,10499.0,88.4134,88.4835,88.3433,88.4835,10499.0
2022-12-15 14:55:00,101.03,101.12,101.0,101.11,14652.0,88.4747,88.5535,88.4484,88.5448,14652.0
2022-12-15 15:00:00,101.11,101.22,101.11,101.15,15250.0,88.5448,88.6411,88.5448,88.5798,15250.0
2022-12-15 15:05:00,101.16,101.3,101.16,101.27,12844.0,88.5886,88.7112,88.5886,88.6849,12844.0
2022-12-15 15:10:00,101.29,101.29,101.08,101.1,19678.0,88.7024,88.7024,88.5185,88.536,19678.0
2022-12-15 15:15:00,101.11,101.18,101.06,101.08,25733.0,88.5448,88.6061,88.501,88.5185,25733.0
2022-12-15 15:20:00,101.08,101.26,101.04,101.23,20118.0,88.5185,88.6761,88.4835,88.6499,20118.0
2022-12-15 15:25:00,101.23,101.44,101.21,101.44,18500.0,88.6499,88.8338,88.6323,88.8338,18500.0
2022-12-15 15:30:00,101.44,101.52,101.37,101.51,38157.0,88.8338,88.9038,88.7725,88.8951,38157.0
2022-12-15 15:35:00,101.52,101.53,101.28,101.34,32942.0,88.9038,88.9126,88.6936,88.7462,32942.0
2022-12-15 15:40:00,101.35,101.36,101.2,101.22,26927.0,88.7549,88.7637,88.6236,88.6411,26927.0
2022-12-15 15:45:00,101.23,101.3,101.19,101.24,34037.0,88.6499,88.7112,88.6148,88.6586,34037.0
2022-12-15 15:50:00,101.24,101.4,101.22,101.39,65166.0,88.6586,88.7987,88.6411,88.79,65166.0
2022-12-15 15:55:00,101.4,101.49,101.29,101.34,220234.0,88.7987,88.8775,88.7024,88.7462,220234.0
2022-12-16 09:30:00,100.53,101.15,100.45,100.85,1111699.0,88.0368,88.5798,87.9668,88.3171,1111699.0
2022-12-16 09:35:00,100.84,101.09,100.8,100.98,14424.0,88.3083,88.5272,88.2733,88.4309,14424.0
2022-12-16 09:40:00,100.96,101.43,100.88,101.17,40157.0,88.4134,88.825,88.3433,88.5973,40157.0
2022-12-16 09:45:00,101.17,101.42,101.08,101.24,22002.0,88.5973,88.8162,88.5185,88.6586,22002.0
2022-12-16 09:50:00,101.26,101.33,100.94,100.94,23342.0,88.6761,88.7374,88.3959,88.3959,23342.0
2022-12-16 09:55:00,100.94,101.26,100.9,101.23,21310.0,88.3959,88.6761,88.3609,88.6499,21310.0
2022-12-16 10:00:00,101.25,101.38,101.14,101.14,25214.0,88.6674,88.7812,88.571,88.571,25214.0
2022-12-16 10:05:00,101.16,101.16,100.8,100.94,18773.0,88.5886,88.5886,88.2733,88.3959,18773.0
2022-12-16 10:10:00,100.97,100.97,100.72,100.75,9715.0,88.4222,88.4222,88.2032,88.2295,9715.0
2022-12-16 10:15:00,100.72,100.94,100.67,100.92,17605.0,88.2032,88.3959,88.1594,88.3784,17605.0
2022-12-16 10:20:00,100.94,100.97,100.72,100.72,11751.0,88.3959,88.4222,88.2032,88.2032,11751.0
2022-12-16 10:25:00,100.68,100.78,100.61,100.62,14620.0,88.1682,88.2558,88.1069,88.1157,14620.0
2022-12-16 10:30:00,100.63,100.71,100.37,100.39,18249.0,88.1244,88.1945,87.8967,87.9142,18249.0
2022-12-16 10:35:00,100.44,100.49,100.36,100.48,18117.0,87.958,88.0018,87.888,87.9931,18117.0
2022-12-16 10:40:00,100.48,100.55,100.43,100.49,18897.0,87.9931,88.0544,87.9493,88.0018,18897.0
2022-12-16 10:45:00,100.48,100.55,100.33,100.48,22584.0,87.9931,88.0544,87.8617,87.9931,22584.0
2022-12-16 10:50:00,100.46,100.47,100.35,100.45,19373.0,87.9755,87.9843,87.8792,87.9668,19373.0
2022-12-16 10:55:00,100.46,100.57,100.45,100.48,18754.0,87.9755,88.0719,87.9668,87.9931,18754.0
2022-12-16 11:00:00,100.48,100.56,100.45,100.54,19439.0,87.9931,88.0631,87.9668,88.0456,19439.0
2022-12-16 11:05:00,100.54,100.57,100.41,100.43,25602.0,88.0456,88.0719,87.9318,87.9493,25602.0
2022-12-16 11:10:00,100.41,100.55,100.31,100.54,28053.0,87.9318,88.0544,87.8442,88.0456,28053.0
2022-12-16 11:15:00,100.52,100.56,100.32,100.39,26675.0,88.0281,88.0631,87.8529,87.9142,26675.0
2022-12-16 11:20:00,100.37,100.38,100.17,100.18,19643.0,87.8967,87.9055,87.7216,87.7303,19643.0
2022-12-16 11:25:00,100.19,100.27,100.07,100.08,20042.0,87.7391,87.8092,87.634,87.6428,20042.0
2022-12-16 11:30:00,100.08,100.24,100.07,100.09,23083.0,87.6428,87.7829,87.634,87.6515,23083.0
2022-12-16 11:35:00,100.07,100.2,100.03,100.04,17280.0,87.634,87.7479,87.599,87.6077,17280.0
2022-12-16 11:40:00,100.03,100.03,99.71,99.76,15710.0,87.599,87.599,87.3187,87.3625,15710.0
2022-12-16 11:45:00,99.77,99.81,99.64,99.64,14640.0,87.3713,87.4063,87.2574,87.2574,14640.0
2022-12-16 11:50:00,99.66,99.72,99.59,99.59,19561.0,87.275,87.3275,87.2137,87.2137,19561.0
2022-12-16 11:55:00,99.59,99.64,99.52,99.63,20709.0,87.2137,87.2574,87.1524,87.2487,20709.0
2022-12-16 12:00:00,99.62,99.7,99.56,99.58,17885.0,87.2399,87.31,87.1874,87.2049,17885.0
2022-12-16 12:05:00,99.58,99.61,99.5,99.51,17068.0,87.2049,87.2312,87.1348,87.1436,17068.0
2022-12-16 12:10:00,99.53,99.8,99.52,99.8,27226.0,87.1611,87.3976,87.1524,87.3976,27226.0
2022-12-16 12:15:00,99.81,99.87,99.77,99.84,20094.0,87.4063,87.4589,87.3713,87.4326,20094.0
2022-12-16 12:20:00,99.87,99.92,99.83,99.92,18113.0,87.4589,87.5026,87.4238,87.5026,18113.0
2022-12-16 12:25:00,99.91,99.93,99.87,99.91,29901.0,87.4939,87.5114,87.4589,87.4939,29901.0
2022-12-16 12:30:00,99.91,99.95,99.9,99.92,10391.0,87.4939,87.5289,87.4851,87.5026,10391.0
2022-12-16 12:35:00,99.91,100.1,99.91,100.04,13856.0,87.4939,87.6603,87.4939,87.6077,13856.0
2022-12-16 12:40:00,100.05,100.05,99.9,99.9,12403.0,87.6165,87.6165,87.4851,87.4851,12403.0
2022-12-16 12:45:00,99.91,99.94,99.89,99.92,11481.0,87.4939,87.5202,87.4764,87.5026,11481.0
2022-12-16 12:50:00,99.92,99.92,99.76,99.76,10779.0,87.5026,87.5026,87.3625,87.3625,10779.0
2022-12-16 12:55:00,99.75,99.77,99.71,99.74,20288.0,87.3538,87.3713,87.3187,87.345,20288.0
2022-12-16 13:00:00,99.74,99.94,99.74,99.92,8164.0,87.345,87.5202,87.345,87.5026,8164.0
2022-12-16 13:05:00,99.93,100.01,99.91,100.0,8156.0,87.5114,87.5815,87.4939,87.5727,8156.0
2022-12-16 13:10:00,100.0,100.08,99.94,99.94,17334.0,87.5727,87.6428,87.5202,87.5202,17334.0
2022-12-16 13:15:00,99.93,100.03,99.92,99.97,13412.0,87.5114,87.599,87.5026,87.5464,13412.0
2022-12-16 13:20:00,99.96,100.04,99.94,99.96,11280.0,87.5377,87.6077,87.5202,87.5377,11280.0
2022-12-16 13:25:00,99.96,100.0,99.93,99.97,14837.0,87.5377,87.5727,87.5114,87.5464,14837.0
2022-12-16 13:30:00,99.99,100.1,99.93,100.03,14207.0,87.5639,87.6603,87.5114,87.599,14207.0
2022-12-16 13:35:00,100.01,100.07,99.96,99.98,10428.0,87.5815,87.634,87.5377,87.5552,10428.0
2022-12-16 13:40:00,99.96,100.08,99.94,100.08,10341.0,87.5377,87.6428,87.5202,87.6428,10341.0
2022-12-16 13:45:00,100.07,100.13,100.01,100.03,19273.0,87.634,87.6866,87.5815,87.599,19273.0
2022-12-16 13:50:00,100.04,100.04,99.95,99.97,8975.0,87.6077,87.6077,87.5289,87.5464,8975.0
2022-12-16 13:55:00,99.98,100.01,99.91,99.98,10497.0,87.5552,87.5815,87.4939,87.5552,10497.0
2022-12-16 14:00:00,99.92,100.04,99.89,100.02,15790.0,87.5026,87.6077,87.4764,87.5902,15790.0
2022-12-16 14:05:00,100.03,100.17,99.98,100.11,40133.0,87.599,87.7216,87.5552,87.669,40133.0
2022-12-16 14:10:00,100.1,100.29,100.1,100.18,14872.0,87.6603,87.8267,87.6603,87.7303,14872.0
2022-12-16 14:15:00,100.2,100.26,100.15,100.15,14252.0,87.7479,87.8004,87.7041,87.7041,14252.0
2022-12-16 14:20:00,100.17,100.17,100.02,100.1,13364.0,87.7216,87.7216,87.5902,87.6603,13364.0
2022-12-16 14:25:00,100.08,100.1,100.01,100.01,15056.0,87.6428,87.6603,87.5815,87.5815,15056.0
2022-12-16 14:30:00,99.99,100.07,99.97,99.98,19242.0,87.5639,87.634,87.5464,87.5552,19242.0
2022-12-16 14:35:00,99.99,100.08,99.98,100.05,9387.0,87.5639,87.6428,87.5552,87.6165,9387.0
2022-12-16 14:40:00,100.04,100.08,100.02,100.05,13421.0,87.6077,87.6428,87.5902,87.6165,13421.0
2022-12-16 14:45:00,100.05,100.16,100.03,100.15,11461.0,87.6165,87.7128,87.599,87.7041,11461.0
2022-12-16 14:50:00,100.16,100.3,100.13,100.27,13994.0,87.7128,87.8354,87.6866,87.8092,13994.0
2022-12-16 14:55:00,100.28,100.45,100.22,100.36,19958.0,87.8179,87.9668,87.7654,87.888,19958.0
2022-12-16 15:00:00,100.36,100.56,100.36,100.45,16584.0,87.888,88.0631,87.888,87.9668,16584.0
2022-12-16 15:05:00,100.41,100.42,100.35,100.37,12818.0,87.9318,87.9405,87.8792,87.8967,12818.0
2022-12-16 15:10:00,100.37,100.65,100.36,100.62,22538.0,87.8967,88.1419,87.888,88.1157,22538.0
2022-12-16 15:15:00,100.62,100.69,100.57,100.63,17061.0,88.1157,88.177,88.0719,88.1244,17061.0
2022-12-16 15:20:00,100.63,100.77,100.61,100.72,21053.0,88.1244,88.247,88.1069,88.2032,21053.0
2022-12-16 15:25:00,100.73,100.82,100.68,100.77,22614.0,88.212,88.2908,88.1682,88.247,22614.0
2022-12-16 15:30:00,100.77,100.94,100.77,100.88,27314.0,88.247,88.3959,88.247,88.3433,27314.0
2022-12-16 15:35:00,100.88,100.93,100.84,100.86,30673.0,88.3433,88.3871,88.3083,88.3258,30673.0
2022-12-16 15:40:00,100.85,100.92,100.79,100.84,54393.0,88.3171,88.3784,88.2645,88.3083,54393.0
2022-12-16 15:45:00,100.82,100.93,100.78,100.8,77225.0,88.2908,88.3871,88.2558,88.2733,77225.0
2022-12-16 15:50:00,100.8,100.84,100.48,100.56,126659.0,88.2733,88.3083,87.9931,88.0631,126659.0
2022-12-16 15:55:00,100.57,100.58,100.22,100.25,600176.0,88.0719,88.0806,87.7654,87.7916,600176.0
2022-12-19 09:30:00,100.62,100.77,100.34,100.73,58782.0,88.1157,88.247,87.8705,88.212,58782.0
2022-12-19 09:35:00,100.7,100.83,100.44,100.74,29694.0,88.1857,88.2996,87.958,88.2207,29694.0
2022-12-19 09:40:00,100.74,101.0,100.72,100.88,29035.0,88.2207,88.4484,88.2032,88.3433,29035.0
2022-12-19 09:45:00,100.88,100.98,100.82,100.88,16306.0,88.3433,88.4309,88.2908,88.3433,16306.0
2022-12-19 09:50:00,100.89,100.99,100.81,100.98,9628.0,88.3521,88.4397,88.282,88.4309,9628.0
2022-12-19 09:55:00,101.0,101.05,100.86,101.04,19279.0,88.4484,88.4922,88.3258,88.4835,19279.0
2022-12-19 10:00:00,100.97,101.07,100.94,101.04,7376.0,88.4222,88.5097,88.3959,88.4835,7376.0
2022-12-19 10:05:00,101.02,101.12,100.88,101.01,22701.0,88.4659,88.5535,88.3433,88.4572,22701.0
2022-12-19 10:10:00,100.99,101.09,100.94,101.07,30403.0,88.4397,88.5272,88.3959,88.5097,30403.0
2022-12-19 10:15:00,101.1,101.31,101.09,101.31,13168.0,88.536,88.7199,88.5272,88.7199,13168.0
2022-12-19 10:20:00,101.33,101.43,101.33,101.35,15209.0,88.7374,88.825,88.7374,88.7549,15209.0
2022-12-19 10:25:00,101.37,101.44,101.33,101.4,15861.0,88.7725,88.8338,88.7374,88.7987,15861.0
2022-12-19 10:30:00,101.4,101.4,101.26,101.26,24300.0,88.7987,88.7987,88.6761,88.6761,24300.0
2022-12-19 10:35:00,101.25,101.32,101.11,101.14,47070.0,88.6674,88.7287,88.5448,88.571,47070.0
2022-12-19 10:40:00,101.15,101.36,101.15,101.34,16375.0,88.5798,88.7637,88.5798,88.7462,16375.0
2022-12-19 10:45:00,101.35,101.35,101.17,101.19,10505.0,88.7549,88.7549,88.5973,88.6148,10505.0
2022-12-19 10:50:00,101.17,101.17,100.95,100.95,11384.0,88.5973,88.5973,88.4046,88.4046,11384.0
2022-12-19 10:55:00,100.96,101.0,100.92,100.94,11586.0,88.4134,88.4484,88.3784,88.3959,11586.0
2022-12-19 11:00:00,100.95,100.95,100.8,100.81,11926.0,88.4046,88.4046,88.2733,88.282,11926.0
2022-12-19 11:05:00,100.78,100.84,100.74,100.78,16480.0,88.2558,88.3083,88.2207,88.2558,16480.0
2022-12-19 11:10:00,100.82,100.92,100.79,100.8,13514.0,88.2908,88.3784,88.2645,88.2733,13514.0
2022-12-19 11:15:00,100.8,100.85,100.75,100.8,8889.0,88.2733,88.3171,88.2295,88.2733,8889.0
2022-12-19 11:20:00,100.81,100.82,100.58,100.61,11480.0,88.282,88.2908,88.0806,88.1069,11480.0
2022-12-19 11:25:00,100.61,100.75,100.6,100.74,11800.0,88.1069,88.2295,88.0981,88.2207,11800.0
2022-12-19 11:30:00,100.72,100.75,100.54,100.58,9365.0,88.2032,88.2295,88.0456,88.0806,9365.0
2022-12-19 11:35:00,100.6,100.68,100.58,100.68,25801.0,88.0981,88.1682,88.0806,88.1682,25801.0
2022-12-19 11:40:00,100.69,100.76,100.62,100.75,18072.0,88.177,88.2383,88.1157,88.2295,18072.0
2022-12-19 11:45:00,100.75,100.84,100.75,100.83,10719.0,88.2295,88.3083,88.2295,88.2996,10719.0
2022-12-19 11:50:00,100.84,100.91,100.83,100.9,11213.0,88.3083,88.3696,88.2996,88.3609,11213.0
2022-12-19 11:55:00,100.91,100.96,100.87,100.89,22173.0,88.3696,88.4134,88.3346,88.3521,22173.0
2022-12-19 12:00:00,100.9,101.05,100.9,100.96,12755.0,88.3609,88.4922,88.3609,88.4134,12755.0
2022-12-19 12:05:00,100.96,101.03,100.94,101.01,9669.0,88.4134,88.4747,88.3959,88.4572,9669.0
2022-12-19 12:10:00,101.0,101.01,100.95,101.01,8069.0,88.4484,88.4572,88.4046,88.4572,8069.0
2022-12-19 12:15:00,101.01,101.08,100.94,100.97,20078.0,88.4572,88.5185,88.3959,88.4222,20078.0
2022-12-19 12:20:00,100.99,100.99,100.91,100.96,17422.0,88.4397,88.4397,88.3696,88.4134,17422.0
2022-12-19 12:25:00,100.96,100.99,100.89,100.91,11691.0,88.4134,88.4397,88.3521,88.3696,11691.0
2022-12-19 12:30:00,100.9,100.9,100.78,100.79,10790.0,88.3609,88.3609,88.2558,88.2645,10790.0
2022-12-19 12:35:00,100.78,100.79,100.73,100.77,6701.0,88.2558,88.2645,88.212,88.247,6701.0
2022-12-19 12:40:00,100.79,100.82,100.72,100.73,9674.0,88.2645,88.2908,88.2032,88.212,9674.0
2022-12-19 12:45:00,100.74,100.89,100.74,100.89,11852.0,88.2207,88.3521,88.2207,88.3521,11852.0
2022-12-19 12:50:00,100.9,100.93,100.87,100.9,8092.0,88.3609,88.3871,88.3346,88.3609,8092.0
2022-12-19 12:55:00,100.91,101.07,100.91,101.07,19225.0,88.3696,88.5097,88.3696,88.5097,19225.0
2022-12-19 13:00:00,101.08,101.1,101.03,101.09,15042.0,88.5185,88.536,88.4747,88.5272,15042.0
2022-12-19 13:05:00,101.12,101.14,101.02,101.05,13250.0,88.5535,88.571,88.4659,88.4922,13250.0
2022-12-19 13:10:00,101.05,101.09,100.88,100.89,47487.0,88.4922,88.5272,88.3433,88.3521,47487.0
2022-12-19 13:15:00,100.89,100.89,100.74,100.83,12645.0,88.3521,88.3521,88.2207,88.2996,12645.0
2022-12-19 13:20:00,100.81,100.83,100.74,100.78,26652.0,88.282,88.2996,88.2207,88.2558,26652.0
2022-12-19 13:25:00,100.75,100.78,100.54,100.56,20936.0,88.2295,88.2558,88.0456,88.0631,20936.0
2022-12-19 13:30:00,100.54,100.66,100.54,100.55,13441.0,88.0456,88.1507,88.0456,88.0544,13441.0
2022-12-19 13:35:00,100.54,100.54,100.48,100.49,17847.0,88.0456,88.0456,87.9931,88.0018,17847.0
2022-12-19 13:40:00,100.49,100.51,100.29,100.31,64821.0,88.0018,88.0193,87.8267,87.8442,64821.0
2022-12-19 13:45:00,100.32,100.4,100.2,100.25,34836.0,87.8529,87.923,87.7479,87.7916,34836.0
2022-12-19 13:50:00,100.24,100.28,100.18,100.22,32182.0,87.7829,87.8179,87.7303,87.7654,32182.0
2022-12-19 13:55:00,100.21,100.22,100.14,100.16,18828.0,87.7566,87.7654,87.6953,87.7128,18828.0
2022-12-19 14:00:00,100.16,100.17,100.04,100.06,25912.0,87.7128,87.7216,87.6077,87.6253,25912.0
2022-12-19 14:05:00,100.06,100.17,100.06,100.17,19234.0,87.6253,87.7216,87.6253,87.7216,19234.0
2022-12-19 14:10:00,100.18,100.27,100.17,100.27,12298.0,87.7303,87.8092,87.7216,87.8092,12298.0
2022-12-19 14:15:00,100.27,100.33,100.26,100.31,15075.0,87.8092,87.8617,87.8004,87.8442,15075.0
2022-12-19 14:20:00,100.3,100.36,100.13,100.13,16124.0,87.8354,87.888,87.6866,87.6866,16124.0
2022-12-19 14:25:00,100.13,100.17,100.1,100.11,15263.0,87.6866,87.7216,87.6603,87.669,15263.0
2022-12-19 14:30:00,100.11,100.16,100.09,100.14,11990.0,87.669,87.7128,87.6515,87.6953,11990.0
2022-12-19 14:35:00,100.15,100.15,100.05,100.07,10859.0,87.7041,87.7041,87.6165,87.634,10859.0
2022-12-19 14:40:00,100.06,100.07,99.98,100.05,14090.0,87.6253,87.634,87.5552,87.6165,14090.0
2022-12-19 14:45:00,100.06,100.19,99.98,99.99,19176.0,87.6253,87.7391,87.5552,87.5639,19176.0
2022-12-19 14:50:00,99.98,99.99,99.93,99.98,12420.0,87.5552,87.5639,87.5114,87.5552,12420.0
2022-12-19 14:55:00,99.99,100.02,99.97,99.99,24739.0,87.5639,87.5902,87.5464,87.5639,24739.0
2022-12-19 15:00:00,99.99,100.09,99.95,100.05,19940.0,87.5639,87.6515,87.5289,87.6165,19940.0
2022-12-19 15:05:00,100.05,100.25,100.05,100.23,15597.0,87.6165,87.7916,87.6165,87.7741,15597.0
2022-12-19 15:10:00,100.22,100.31,100.19,100.27,18256.0,87.7654,87.8442,87.7391,87.8092,18256.0
2022-12-19 15:15:00,100.28,100.36,100.27,100.31,21987.0,87.8179,87.888,87.8092,87.8442,21987.0
2022-12-19 15:20:00,100.3,100.3,100.22,100.28,22443.0,87.8354,87.8354,87.7654,87.8179,22443.0
2022-12-19 15:25:00,100.29,100.39,100.28,100.32,32157.0,87.8267,87.9142,87.8179,87.8529,32157.0
2022-12-19 15:30:00,100.32,100.44,100.3,100.43,27999.0,87.8529,87.958,87.8354,87.9493,27999.0
2022-12-19 15:35:00,100.41,100.5,100.41,100.45,25107.0,87.9318,88.0106,87.9318,87.9668,25107.0
2022-12-19 15:40:00,100.46,100.49,100.43,100.47,35030.0,87.9755,88.0018,87.9493,87.9843,35030.0
2022-12-19 15:45:00,100.47,100.64,100.45,100.55,60188.0,87.9843,88.1332,87.9668,88.0544,60188.0
2022-12-19 15:50:00,100.55,100.62,100.5,100.56,91635.0,88.0544,88.1157,88.0106,88.0631,91635.0
2022-12-19 15:55:00,100.57,100.73,100.49,100.58,225605.0,88.0719,88.212,88.0018,88.0806,225605.0
2022-12-20 09:30:00,100.79,100.94,100.49,100.76,57555.0,88.2645,88.3959,88.0018,88.2383,57555.0
2022-12-20 09:35:00,100.78,100.79,100.58,100.65,45140.0,88.2558,88.2645,88.0806,88.1419,45140.0
2022-12-20 09:40:00,100.67,100.9,100.6,100.66,18603.0,88.1594,88.3609,88.0981,88.1507,18603.0
2022-12-20 09:45:00,100.66,100.66,100.4,100.53,43970.0,88.1507,88.1507,87.923,88.0368,43970.0
2022-12-20 09:50:00,100.53,100.55,100.25,100.33,18952.0,88.0368,88.0544,87.7916,87.8617,18952.0
2022-12-20 09:55:00,100.34,100.58,100.24,100.52,17221.0,87.8705,88.0806,87.7829,88.0281,17221.0
2022-12-20 10:00:00,100.57,100.73,100.55,100.67,18882.0,88.0719,88.212,88.0544,88.1594,18882.0
2022-12-20 10:05:00,100.68,100.76,100.61,100.67,26203.0,88.1682,88.2383,88.1069,88.1594,26203.0
2022-12-20 10:10:00,100.65,100.75,100.57,100.74,15548.0,88.1419,88.2295,88.0719,88.2207,15548.0
2022-12-20 10:15:00,100.76,100.76,100.6,100.73,19551.0,88.2383,88.2383,88.0981,88.212,19551.0
2022-12-20 10:20:00,100.72,100.89,100.67,100.8,19445.0,88.2032,88.3521,88.1594,88.2733,19445.0
2022-12-20 10:25:00,100.81,100.84,100.75,100.8,31343.0,88.282,88.3083,88.2295,88.2733,31343.0
2022-12-20 10:30:00,100.8,100.87,100.74,100.87,13225.0,88.2733,88.3346,88.2207,88.3346,13225.0
2022-12-20 10:35:00,100.9,101.01,100.83,100.96,41065.0,88.3609,88.4572,88.2996,88.4134,41065.0
2022-12-20 10:40:00,100.96,100.98,100.83,100.9,17333.0,88.4134,88.4309,88.2996,88.3609,17333.0
2022-12-20 10:45:00,100.89,101.07,100.87,101.05,22136.0,88.3521,88.5097,88.3346,88.4922,22136.0
2022-12-20 10:50:00,101.03,101.15,101.01,101.1,16640.0,88.4747,88.5798,88.4572,88.536,16640.0
2022-12-20 10:55:00,101.09,101.14,101.01,101.07,19372.0,88.5272,88.571,88.4572,88.5097,19372.0
2022-12-20 11:00:00,101.09,101.11,100.99,101.04,15901.0,88.5272,88.5448,88.4397,88.4835,15901.0
2022-12-20 11:05:00,101.04,101.05,100.91,101.0,20538.0,88.4835,88.4922,88.3696,88.4484,20538.0
2022-12-20 11:10:00,100.99,101.01,100.91,100.91,20202.0,88.4397,88.4572,88.3696,88.3696,20202.0
2022-12-20 11:15:00,100.9,100.95,100.73,100.93,32988.0,88.3609,88.4046,88.212,88.3871,32988.0
2022-12-20 11:20:00,100.93,100.94,100.78,100.87,17087.0,88.3871,88.3959,88.2558,88.3346,17087.0
2022-12-20 11:25:00,100.86,100.86,100.53,100.59,22803.0,88.3258,88.3258,88.0368,88.0894,22803.0
2022-12-20 11:30:00,100.59,100.77,100.57,100.73,20546.0,88.0894,88.247,88.0719,88.212,20546.0
2022-12-20 11:35:00,100.76,100.84,100.74,100.81,17317.0,88.2383,88.3083,88.2207,88.282,17317.0
2022-12-20 11:40:00,100.8,100.8,100.62,100.74,21837.0,88.2733,88.2733,88.1157,88.2207,21837.0
2022-12-20 11:45:00,100.75,100.87,100.74,100.82,17408.0,88.2295,88.3346,88.2207,88.2908,17408.0
2022-12-20 11:50:00,100.81,100.82,100.63,100.64,13235.0,88.282,88.2908,88.1244,88.1332,13235.0
2022-12-20 11:55:00,100.63,100.77,100.58,100.75,16191.0,88.1244,88.247,88.0806,88.2295,16191.0
2022-12-20 12:00:00,100.75,100.77,100.67,100.75,29174.0,88.2295,88.247,88.1594,88.2295,29174.0
2022-12-20 12:05:00,100.75,100.84,100.75,100.78,14580.0,88.2295,88.3083,88.2295,88.2558,14580.0
2022-12-20 12:10:00,100.78,100.8,100.66,100.67,17821.0,88.2558,88.2733,88.1507,88.1594,17821.0
2022-12-20 12:15:00,100.66,100.82,100.62,100.8,24741.0,88.1507,88.2908,88.1157,88.2733,24741.0
2022-12-20 12:20:00,100.81,100.92,100.73,100.92,14930.0,88.282,88.3784,88.212,88.3784,14930.0
2022-12-20 12:25:00,100.92,100.94,100.86,100.86,18421.0,88.3784,88.3959,88.3258,88.3258,18421.0
2022-12-20 12:30:00,100.87,100.87,100.8,100.83,12839.0,88.3346,88.3346,88.2733,88.2996,12839.0
2022-12-20 12:35:00,100.8,100.92,100.77,100.92,25428.0,88.2733,88.3784,88.247,88.3784,25428.0
2022-12-20 12:40:00,100.91,100.99,100.91,100.91,17000.0,88.3696,88.4397,88.3696,88.3696,17000.0
2022-12-20 12:45:00,100.91,100.98,100.91,100.95,13285.0,88.3696,88.4309,88.3696,88.4046,13285.0
2022-12-20 12:50:00,100.95,100.98,100.91,100.98,15997.0,88.4046,88.4309,88.3696,88.4309,15997.0
2022-12-20 12:55:00,100.98,101.09,100.94,101.02,47355.0,88.4309,88.5272,88.3959,88.4659,47355.0
2022-12-20 13:00:00,101.02,101.08,101.01,101.04,13909.0,88.4659,88.5185,88.4572,88.4835,13909.0
2022-12-20 13:05:00,101.04,101.06,100.94,101.04,12186.0,88.4835,88.501,88.3959,88.4835,12186.0
2022-12-20 13:10:00,101.04,101.06,100.98,101.04,15570.0,88.4835,88.501,88.4309,88.4835,15570.0
2022-12-20 13:15:00,101.03,101.16,101.03,101.1,27824.0,88.4747,88.5886,88.4747,88.536,27824.0
2022-12-20 13:20:00,101.07,101.13,101.05,101.09,14058.0,88.5097,88.5623,88.4922,88.5272,14058.0
2022-12-20 13:25:00,101.11,101.24,101.1,101.21,25731.0,88.5448,88.6586,88.536,88.6323,25731.0
2022-12-20 13:30:00,101.23,101.29,101.22,101.28,17874.0,88.6499,88.7024,88.6411,88.6936,17874.0
2022-12-20 13:35:00,101.28,101.39,101.27,101.35,18863.0,88.6936,88.79,88.6849,88.7549,18863.0
2022-12-20 13:40:00,101.36,101.39,101.31,101.33,18330.0,88.7637,88.79,88.7199,88.7374,18330.0
2022-12-20 13:45:00,101.33,101.35,101.24,101.29,16051.0,88.7374,88.7549,88.6586,88.7024,16051.0
2022-12-20 13:50:00,101.29,101.29,101.23,101.25,18411.0,88.7024,88.7024,88.6499,88.6674,18411.0
2022-12-20 13:55:00,101.25,101.26,101.1,101.1,15818.0,88.6674,88.6761,88.536,88.536,15818.0
2022-12-20 14:00:00,101.1,101.27,101.09,101.19,19581.0,88.536,88.6849,88.5272,88.6148,19581.0
2022-12-20 14:05:00,101.18,101.29,101.16,101.23,18562.0,88.6061,88.7024,88.5886,88.6499,18562.0
2022-12-20 14:10:00,101.21,101.24,101.18,101.2,22547.0,88.6323,88.6586,88.6061,88.6236,22547.0
2022-12-20 14:15:00,101.19,101.21,101.1,101.12,15420.0,88.6148,88.6323,88.536,88.5535,15420.0
2022-12-20 14:20:00,101.1,101.11,101.01,101.02,14017.0,88.536,88.5448,88.4572,88.4659,14017.0
2022-12-20 14:25:00,101.02,101.11,101.02,101.08,27308.0,88.4659,88.5448,88.4659,88.5185,27308.0
2022-12-20 14:30:00,101.08,101.08,100.96,100.97,25531.0,88.5185,88.5185,88.4134,88.4222,25531.0
2022-12-20 14:35:00,100.98,101.05,100.97,101.05,14391.0,88.4309,88.4922,88.4222,88.4922,14391.0
2022-12-20 14:40:00,101.05,101.09,100.97,101.01,25714.0,88.4922,88.5272,88.4222,88.4572,25714.0
2022-12-20 14:45:00,101.02,101.03,100.99,101.03,16466.0,88.4659,88.4747,88.4397,88.4747,16466.0
2022-12-20 14:50:00,101.02,101.04,100.95,101.01,24585.0,88.4659,88.4835,88.4046,88.4572,24585.0
2022-12-20 14:55:00,101.02,101.02,100.91,100.93,17046.0,88.4659,88.4659,88.3696,88.3871,17046.0
2022-12-20 15:00:00,100.92,100.93,100.86,100.86,14688.0,88.3784,88.3871,88.3258,88.3258,14688.0
2022-12-20 15:05:00,100.88,100.9,100.76,100.81,17434.0,88.3433,88.3609,88.2383,88.282,17434.0
2022-12-20 15:10:00,100.81,100.89,100.77,100.88,19104.0,88.282,88.3521,88.247,88.3433,19104.0
2022-12-20 15:15:00,100.9,101.0,100.88,100.9,18557.0,88.3609,88.4484,88.3433,88.3609,18557.0
2022-12-20 15:20:00,100.92,100.98,100.91,100.96,16917.0,88.3784,88.4309,88.3696,88.4134,16917.0
2022-12-20 15:25:00,100.96,101.15,100.96,101.14,39901.0,88.4134,88.5798,88.4134,88.571,39901.0
2022-12-20 15:30:00,101.14,101.22,101.12,101.18,30723.0,88.571,88.6411,88.5535,88.6061,30723.0
2022-12-20 15:35:00,101.16,101.27,101.16,101.26,33004.0,88.5886,88.6849,88.5886,88.6761,33004.0
2022-12-20 15:40:00,101.25,101.26,101.17,101.24,44169.0,88.6674,88.6761,88.5973,88.6586,44169.0
2022-12-20 15:45:00,101.23,101.32,101.21,101.31,40980.0,88.6499,88.7287,88.6323,88.7199,40980.0
2022-12-20 15:50:00,101.29,101.3,101.12,101.18,113333.0,88.7024,88.7112,88.5535,88.6061,113333.0
2022-12-20 15:55:00,101.17,101.2,100.91,100.93,259425.0,88.5973,88.6236,88.3696,88.3871,259425.0
2022-12-21 09:30:00,99.9,100.34,99.78,100.03,72887.0,88.5904,88.9806,88.484,88.7057,72887.0
2022-12-21 09:35:00,100.04,100.36,100.03,100.29,32131.0,88.7146,88.9984,88.7057,88.9363,32131.0
2022-12-21 09:40:00,100.28,100.32,100.12,100.17,28174.0,88.9274,88.9629,88.7855,88.8299,28174.0
2022-12-21 09:45:00,100.18,100.29,100.05,100.19,44823.0,88.8387,88.9363,88.7235,88.8476,44823.0
2022-12-21 09:50:00,100.18,100.18,99.99,100.06,47348.0,88.8387,88.8387,88.6703,88.7323,47348.0
2022-12-21 09:55:00,100.05,100.21,99.98,100.06,42569.0,88.7235,88.8654,88.6614,88.7323,42569.0
2022-12-21 10:00:00,100.08,100.45,100.05,100.34,41699.0,88.7501,89.0782,88.7235,88.9806,41699.0
2022-12-21 10:05:00,100.34,100.35,100.18,100.18,33172.0,88.9806,88.9895,88.8387,88.8387,33172.0
2022-12-21 10:10:00,100.18,100.22,100.0,100.0,17530.0,88.8387,88.8742,88.6791,88.6791,17530.0
2022-12-21 10:15:00,99.97,100.02,99.75,99.92,31492.0,88.6525,88.6969,88.4574,88.6082,31492.0
2022-12-21 10:20:00,99.94,99.98,99.84,99.89,28473.0,88.6259,88.6614,88.5372,88.5816,28473.0
2022-12-21 10:25:00,99.88,100.1,99.85,100.0,45463.0,88.5727,88.7678,88.5461,88.6791,45463.0
2022-12-21 10:30:00,100.03,100.31,100.02,100.22,26438.0,88.7057,88.954,88.6969,88.8742,26438.0
2022-12-21 10:35:00,100.24,100.41,100.23,100.38,24803.0,88.892,89.0427,88.8831,89.0161,24803.0
2022-12-21 10:40:00,100.38,100.4,100.21,100.25,22452.0,89.0161,89.0338,88.8654,88.9008,22452.0
2022-12-21 10:45:00,100.24,100.24,99.92,100.04,41597.0,88.892,88.892,88.6082,88.7146,41597.0
2022-12-21 10:50:00,100.04,100.09,99.92,99.93,32132.0,88.7146,88.7589,88.6082,88.6171,32132.0
2022-12-21 10:55:00,99.94,100.11,99.92,100.06,25656.0,88.6259,88.7767,88.6082,88.7323,25656.0
2022-12-21 11:00:00,100.06,100.22,100.06,100.16,31222.0,88.7323,88.8742,88.7323,88.821,31222.0
2022-12-21 11:05:00,100.15,100.21,100.09,100.18,25178.0,88.8121,88.8654,88.7589,88.8387,25178.0
2022-12-21 11:10:00,100.18,100.29,100.08,100.09,23863.0,88.8387,88.9363,88.7501,88.7589,23863.0
2022-12-21 11:15:00,100.08,100.16,100.02,100.06,45339.0,88.7501,88.821,88.6969,88.7323,45339.0
2022-12-21 11:20:00,100.07,100.17,100.0,100.04,48766.0,88.7412,88.8299,88.6791,88.7146,48766.0
2022-12-21 11:25:00,100.03,100.09,99.97,100.06,29743.0,88.7057,88.7589,88.6525,88.7323,29743.0
2022-12-21 11:30:00,100.06,100.22,100.06,100.2,21772.0,88.7323,88.8742,88.7323,88.8565,21772.0
2022-12-21 11:35:00,100.2,100.2,100.07,100.09,19840.0,88.8565,88.8565,88.7412,88.7589,19840.0
2022-12-21 11:40:00,100.11,100.13,99.99,100.01,23380.0,88.7767,88.7944,88.6703,88.688,23380.0
2022-12-21 11:45:00,100.02,100.05,99.96,99.97,14282.0,88.6969,88.7235,88.6437,88.6525,14282.0
2022-12-21 11:50:00,99.96,100.03,99.87,99.91,21596.0,88.6437,88.7057,88.5638,88.5993,21596.0
2022-12-21 11:55:00,99.9,100.05,99.9,99.98,26130.0,88.5904,88.7235,88.5904,88.6614,26130.0
2022-12-21 12:00:00,99.98,100.03,99.92,100.0,19563.0,88.6614,88.7057,88.6082,88.6791,19563.0
2022-12-21 12:05:00,100.0,100.05,99.96,100.02,17054.0,88.6791,88.7235,88.6437,88.6969,17054.0
2022-12-21 12:10:00,100.02,100.03,99.91,99.94,17687.0,88.6969,88.7057,88.5993,88.6259,17687.0
2022-12-21 12:15:00,99.95,99.96,99.84,99.86,20985.0,88.6348,88.6437,88.5372,88.555,20985.0
2022-12-21 12:20:00,99.86,99.96,99.85,99.94,10763.0,88.555,88.6437,88.5461,88.6259,10763.0
2022-12-21 12:25:00,99.93,99.96,99.79,99.81,17040.0,88.6171,88.6437,88.4929,88.5106,17040.0
2022-12-21 12:30:00,99.78,99.88,99.69,99.87,29641.0,88.484,88.5727,88.4042,88.5638,29641.0
2022-12-21 12:35:00,99.87,99.89,99.72,99.77,20935.0,88.5638,88.5816,88.4308,88.4752,20935.0
2022-12-21 12:40:00,99.77,99.85,99.77,99.79,14849.0,88.4752,88.5461,88.4752,88.4929,14849.0
2022-12-21 12:45:00,99.78,99.8,99.7,99.72,16879.0,88.484,88.5018,88.4131,88.4308,16879.0
2022-12-21 12:50:00,99.73,99.79,99.69,99.78,18504.0,88.4397,88.4929,88.4042,88.484,18504.0
2022-12-21 12:55:00,99.78,99.83,99.73,99.82,18130.0,88.484,88.5284,88.4397,88.5195,18130.0
2022-12-21 13:00:00,99.83,99.89,99.79,99.89,28404.0,88.5284,88.5816,88.4929,88.5816,28404.0
2022-12-21 13:05:00,99.89,99.98,99.86,99.89,29259.0,88.5816,88.6614,88.555,88.5816,29259.0
2022-12-21 13:10:00,99.89,99.89,99.74,99.76,25596.0,88.5816,88.5816,88.4486,88.4663,25596.0
2022-12-21 13:15:00,99.76,99.79,99.7,99.79,10045.0,88.4663,88.4929,88.4131,88.4929,10045.0
2022-12-21 13:20:00,99.8,99.82,99.74,99.81,22503.0,88.5018,88.5195,88.4486,88.5106,22503.0
2022-12-21 13:25:00,99.82,99.87,99.73,99.83,39504.0,88.5195,88.5638,88.4397,88.5284,39504.0
2022-12-21 13:30:00,99.84,99.96,99.84,99.94,12243.0,88.5372,88.6437,88.5372,88.6259,12243.0
2022-12-21 13:35:00,99.93,100.04,99.91,99.98,21288.0,88.6171,88.7146,88.5993,88.6614,21288.0
2022-12-21 13:40:00,99.97,100.05,99.96,100.05,16374.0,88.6525,88.7235,88.6437,88.7235,16374.0
2022-12-21 13:45:00,100.07,100.13,100.04,100.12,37426.0,88.7412,88.7944,88.7146,88.7855,37426.0
2022-12-21 13:50:00,100.12,100.19,100.07,100.19,17531.0,88.7855,88.8476,88.7412,88.8476,17531.0
2022-12-21 13:55:00,100.19,100.29,100.18,100.27,16376.0,88.8476,88.9363,88.8387,88.9186,16376.0
2022-12-21 14:00:00,100.28,100.4,100.28,100.38,18551.0,88.9274,89.0338,88.9274,89.0161,18551.0
2022-12-21 14:05:00,100.39,100.51,100.38,100.48,20318.0,89.025,89.1314,89.0161,89.1048,20318.0
2022-12-21 14:10:00,100.48,100.56,100.4,100.51,21224.0,89.1048,89.1757,89.0338,89.1314,21224.0
2022-12-21 14:15:00,100.51,100.52,100.39,100.41,22303.0,89.1314,89.1403,89.025,89.0427,22303.0
2022-12-21 14:20:00,100.42,100.44,100.31,100.33,12656.0,89.0516,89.0693,88.954,88.9718,12656.0
2022-12-21 14:25:00,100.31,100.39,100.25,100.25,23819.0,88.954,89.025,88.9008,88.9008,23819.0
2022-12-21 14:30:00,100.25,100.33,100.25,100.28,25490.0,88.9008,88.9718,88.9008,88.9274,25490.0
2022-12-21 14:35:00,100.29,100.3,100.13,100.14,26358.0,88.9363,88.9452,88.7944,88.8033,26358.0
2022-12-21 14:40:00,100.14,100.25,100.12,100.23,21899.0,88.8033,88.9008,88.7855,88.8831,21899.0
2022-12-21 14:45:00,100.22,100.22,100.17,100.2,12350.0,88.8742,88.8742,88.8299,88.8565,12350.0
2022-12-21 14:50:00,100.2,100.22,100.13,100.17,14059.0,88.8565,88.8742,88.7944,88.8299,14059.0
2022-12-21 14:55:00,100.17,100.26,100.11,100.23,17311.0,88.8299,88.9097,88.7767,88.8831,17311.0
2022-12-21 15:00:00,100.23,100.43,100.22,100.4,14206.0,88.8831,89.0604,88.8742,89.0338,14206.0
2022-12-21 15:05:00,100.4,100.41,100.22,100.26,16695.0,89.0338,89.0427,88.8742,88.9097,16695.0
2022-12-21 15:10:00,100.26,100.4,100.25,100.37,16655.0,88.9097,89.0338,88.9008,89.0072,16655.0
2022-12-21 15:15:00,100.38,100.43,100.37,100.4,15379.0,89.0161,89.0604,89.0072,89.0338,15379.0
2022-12-21 15:20:00,100.4,100.43,100.36,100.4,19737.0,89.0338,89.0604,88.9984,89.0338,19737.0
2022-12-21 15:25:00,100.4,100.41,100.19,100.2,21439.0,89.0338,89.0427,88.8476,88.8565,21439.0
2022-12-21 15:30:00,100.2,100.41,100.2,100.39,28012.0,88.8565,89.0427,88.8565,89.025,28012.0
2022-12-21 15:35:00,100.38,100.45,100.31,100.45,23882.0,89.0161,89.0782,88.954,89.0782,23882.0
2022-12-21 15:40:00,100.46,100.48,100.38,100.43,34701.0,89.0871,89.1048,89.0161,89.0604,34701.0
2022-12-21 15:45:00,100.43,100.6,100.41,100.59,46755.0,89.0604,89.2112,89.0427,89.2023,46755.0
2022-12-21 15:50:00,100.58,100.59,100.36,100.48,74690.0,89.1935,89.2023,88.9984,89.1048,74690.0
2022-12-21 15:55:00,100.48,100.53,100.37,100.52,223085.0,89.1048,89.1491,89.0072,89.1403,223085.0
2022-12-22 09:30:00,100.51,100.52,99.95,100.1,73516.0,89.1314,89.1403,88.6348,88.7678,73516.0
2022-12-22 09:35:00,100.06,100.12,100.01,100.08,17315.0,88.7323,88.7855,88.688,88.7501,17315.0
2022-12-22 09:40:00,100.09,100.36,100.03,100.28,13822.0,88.7589,88.9984,88.7057,88.9274,13822.0
2022-12-22 09:45:00,100.29,100.45,100.26,100.45,14808.0,88.9363,89.0782,88.9097,89.0782,14808.0
2022-12-22 09:50:00,100.45,100.61,100.45,100.52,19667.0,89.0782,89.2201,89.0782,89.1403,19667.0
2022-12-22 09:55:00,100.52,100.55,100.39,100.53,18802.0,89.1403,89.1669,89.025,89.1491,18802.0
2022-12-22 10:00:00,100.51,100.52,100.24,100.43,36518.0,89.1314,89.1403,88.892,89.0604,36518.0
2022-12-22 10:05:00,100.42,100.58,100.29,100.3,19601.0,89.0516,89.1935,88.9363,88.9452,19601.0
2022-12-22 10:10:00,100.31,100.35,100.19,100.31,16912.0,88.954,88.9895,88.8476,88.954,16912.0
2022-12-22 10:15:00,100.3,100.3,100.17,100.28,21874.0,88.9452,88.9452,88.8299,88.9274,21874.0
2022-12-22 10:20:00,100.24,100.33,100.19,100.32,14198.0,88.892,88.9718,88.8476,88.9629,14198.0
2022-12-22 10:25:00,100.31,100.44,100.31,100.4,22732.0,88.954,89.0693,88.954,89.0338,22732.0
2022-12-22 10:30:00,100.38,100.64,100.33,100.61,23779.0,89.0161,89.2467,88.9718,89.2201,23779.0
2022-12-22 10:35:00,100.62,100.7,100.53,100.63,19840.0,89.2289,89.2999,89.1491,89.2378,19840.0
2022-12-22 10:40:00,100.65,100.83,100.6,100.79,28368.0,89.2555,89.4152,89.2112,89.3797,28368.0
2022-12-22 10:45:00,100.79,100.91,100.74,100.84,53952.0,89.3797,89.4861,89.3354,89.424,53952.0
2022-12-22 10:50:00,100.84,100.84,100.69,100.73,47270.0,89.424,89.424,89.291,89.3265,47270.0
2022-12-22 10:55:00,100.73,100.8,100.69,100.77,25521.0,89.3265,89.3886,89.291,89.362,25521.0
2022-12-22 11:00:00,100.77,100.8,100.69,100.75,17165.0,89.362,89.3886,89.291,89.3442,17165.0
2022-12-22 11:05:00,100.74,100.78,100.68,100.7,11925.0,89.3354,89.3708,89.2821,89.2999,11925.0
2022-12-22 11:10:00,100.69,100.79,100.64,100.77,12883.0,89.291,89.3797,89.2467,89.362,12883.0
2022-12-22 11:15:00,100.77,100.77,100.62,100.63,16938.0,89.362,89.362,89.2289,89.2378,16938.0
2022-12-22 11:20:00,100.6,100.66,100.55,100.56,16867.0,89.2112,89.2644,89.1669,89.1757,16867.0
2022-12-22 11:25:00,100.55,100.59,100.47,100.5,11863.0,89.1669,89.2023,89.0959,89.1225,11863.0
2022-12-22 11:30:00,100.53,100.58,100.44,100.58,13579.0,89.1491,89.1935,89.0693,89.1935,13579.0
2022-12-22 11:35:00,100.58,100.66,100.49,100.49,14152.0,89.1935,89.2644,89.1137,89.1137,14152.0
2022-12-22 11:40:00,100.47,100.63,100.42,100.62,10058.0,89.0959,89.2378,89.0516,89.2289,10058.0
2022-12-22 11:45:00,100.61,100.65,100.53,100.58,15543.0,89.2201,89.2555,89.1491,89.1935,15543.0
2022-12-22 11:50:00,100.58,100.73,100.58,100.69,16171.0,89.1935,89.3265,89.1935,89.291,16171.0
2022-12-22 11:55:00,100.73,100.79,100.72,100.78,10505.0,89.3265,89.3797,89.3176,89.3708,10505.0
2022-12-22 12:00:00,100.78,100.79,100.72,100.76,15779.0,89.3708,89.3797,89.3176,89.3531,15779.0
2022-12-22 12:05:00,100.76,100.79,100.75,100.77,8765.0,89.3531,89.3797,89.3442,89.362,8765.0
2022-12-22 12:10:00,100.77,100.77,100.54,100.57,14266.0,89.362,89.362,89.158,89.1846,14266.0
2022-12-22 12:15:00,100.55,100.61,100.5,100.5,9254.0,89.1669,89.2201,89.1225,89.1225,9254.0
2022-12-22 12:20:00,100.5,100.5,100.27,100.28,15155.0,89.1225,89.1225,88.9186,88.9274,15155.0
2022-12-22 12:25:00,100.28,100.36,100.12,100.12,16494.0,88.9274,88.9984,88.7855,88.7855,16494.0
2022-12-22 12:30:00,100.14,100.22,100.07,100.08,13526.0,88.8033,88.8742,88.7412,88.7501,13526.0
2022-12-22 12:35:00,100.07,100.14,100.05,100.14,12484.0,88.7412,88.8033,88.7235,88.8033,12484.0
2022-12-22 12:40:00,100.13,100.14,100.01,100.12,17043.0,88.7944,88.8033,88.688,88.7855,17043.0
2022-12-22 12:45:00,100.12,100.21,100.12,100.2,12047.0,88.7855,88.8654,88.7855,88.8565,12047.0
2022-12-22 12:50:00,100.19,100.21,100.11,100.13,9559.0,88.8476,88.8654,88.7767,88.7944,9559.0
2022-12-22 12:55:00,100.14,100.22,100.12,100.16,13153.0,88.8033,88.8742,88.7855,88.821,13153.0
2022-12-22 13:00:00,100.15,100.16,99.88,99.92,27479.0,88.8121,88.821,88.5727,88.6082,27479.0
2022-12-22 13:05:00,99.92,99.93,99.81,99.88,10608.0,88.6082,88.6171,88.5106,88.5727,10608.0
2022-12-22 13:10:00,99.89,100.09,99.88,100.09,6876.0,88.5816,88.7589,88.5727,88.7589,6876.0
2022-12-22 13:15:00,100.08,100.08,99.99,100.02,10893.0,88.7501,88.7501,88.6703,88.6969,10893.0
2022-12-22 13:20:00,100.01,100.01,99.87,99.89,11219.0,88.688,88.688,88.5638,88.5816,11219.0
2022-12-22 13:25:00,99.88,99.97,99.88,99.89,10018.0,88.5727,88.6525,88.5727,88.5816,10018.0
2022-12-22 13:30:00,99.87,99.89,99.74,99.78,14112.0,88.5638,88.5816,88.4486,88.484,14112.0
2022-12-22 13:35:00,99.78,99.93,99.73,99.88,24171.0,88.484,88.6171,88.4397,88.5727,24171.0
2022-12-22 13:40:00,99.9,99.91,99.79,99.84,11789.0,88.5904,88.5993,88.4929,88.5372,11789.0
2022-12-22 13:45:00,99.83,99.88,99.76,99.87,16835.0,88.5284,88.5727,88.4663,88.5638,16835.0
2022-12-22 13:50:00,99.86,99.86,99.77,99.83,8637.0,88.555,88.555,88.4752,88.5284,8637.0
2022-12-22 13:55:00,99.83,99.86,99.73,99.73,24725.0,88.5284,88.555,88.4397,88.4397,24725.0
2022-12-22 14:00:00,99.73,99.83,99.7,99.77,21493.0,88.4397,88.5284,88.4131,88.4752,21493.0
2022-12-22 14:05:00,99.78,99.84,99.64,99.64,17594.0,88.484,88.5372,88.3599,88.3599,17594.0
2022-12-22 14:10:00,99.63,99.78,99.59,99.73,24807.0,88.351,88.484,88.3155,88.4397,24807.0
2022-12-22 14:15:00,99.7,99.76,99.65,99.67,11612.0,88.4131,88.4663,88.3688,88.3865,11612.0
2022-12-22 14:20:00,99.66,99.78,99.6,99.75,21206.0,88.3776,88.484,88.3244,88.4574,21206.0
2022-12-22 14:25:00,99.74,99.8,99.67,99.78,17837.0,88.4486,88.5018,88.3865,88.484,17837.0
2022-12-22 14:30:00,99.76,99.86,99.71,99.84,30955.0,88.4663,88.555,88.422,88.5372,30955.0
2022-12-22 14:35:00,99.85,99.88,99.71,99.76,33691.0,88.5461,88.5727,88.422,88.4663,33691.0
2022-12-22 14:40:00,99.76,99.82,99.62,99.65,26913.0,88.4663,88.5195,88.3421,88.3688,26913.0
2022-12-22 14:45:00,99.66,99.95,99.65,99.94,28959.0,88.3776,88.6348,88.3688,88.6259,28959.0
2022-12-22 14:50:00,99.91,99.94,99.84,99.91,14072.0,88.5993,88.6259,88.5372,88.5993,14072.0
2022-12-22 14:55:00,99.9,100.08,99.9,100.08,26423.0,88.5904,88.7501,88.5904,88.7501,26423.0
2022-12-22 15:00:00,100.06,100.15,100.04,100.13,21406.0,88.7323,88.8121,88.7146,88.7944,21406.0
2022-12-22 15:05:00,100.12,100.3,100.06,100.3,20158.0,88.7855,88.9452,88.7323,88.9452,20158.0
2022-12-22 15:10:00,100.3,100.31,100.15,100.15,27444.0,88.9452,88.954,88.8121,88.8121,27444.0
2022-12-22 15:15:00,100.16,100.32,100.15,100.32,18766.0,88.821,88.9629,88.8121,88.9629,18766.0
2022-12-22 15:20:00,100.33,100.48,100.32,100.48,25902.0,88.9718,89.1048,88.9629,89.1048,25902.0
2022-12-22 15:25:00,100.48,100.54,100.4,100.52,35150.0,89.1048,89.158,89.0338,89.1403,35150.0
2022-12-22 15:30:00,100.54,100.64,100.54,100.55,26076.0,89.158,89.2467,89.158,89.1669,26076.0
2022-12-22 15:35:00,100.57,100.62,100.52,100.56,26728.0,89.1846,89.2289,89.1403,89.1757,26728.0
2022-12-22 15:40:00,100.57,100.57,100.46,100.52,31839.0,89.1846,89.1846,89.0871,89.1403,31839.0
2022-12-22 15:45:00,100.52,100.57,100.38,100.56,40153.0,89.1403,89.1846,89.0161,89.1757,40153.0
2022-12-22 15:50:00,100.58,100.8,100.57,100.74,60542.0,89.1935,89.3886,89.1846,89.3354,60542.0
2022-12-22 15:55:00,100.73,100.92,100.66,100.86,233418.0,89.3265,89.495,89.2644,89.4418,233418.0
2022-12-23 09:30:00,100.54,100.95,100.31,100.87,56559.0,89.158,89.5216,88.954,89.4506,56559.0
2022-12-23 09:35:00,100.89,101.0,100.7,100.96,28017.0,89.4684,89.5659,89.2999,89.5304,28017.0
2022-12-23 09:40:00,100.96,101.03,100.83,100.84,22509.0,89.5304,89.5925,89.4152,89.424,22509.0
2022-12-23 09:45:00,100.78,100.78,100.61,100.63,16110.0,89.3708,89.3708,89.2201,89.2378,16110.0
2022-12-23 09:50:00,100.66,100.68,100.47,100.49,19823.0,89.2644,89.2821,89.0959,89.1137,19823.0
2022-12-23 09:55:00,100.5,100.63,100.44,100.58,8963.0,89.1225,89.2378,89.0693,89.1935,8963.0
2022-12-23 10:00:00,100.58,100.86,100.57,100.72,16130.0,89.1935,89.4418,89.1846,89.3176,16130.0
2022-12-23 10:05:00,100.73,100.83,100.62,100.81,9011.0,89.3265,89.4152,89.2289,89.3974,9011.0
2022-12-23 10:10:00,100.83,100.97,100.8,100.81,10134.0,89.4152,89.5393,89.3886,89.3974,10134.0
2022-12-23 10:15:00,100.8,101.02,100.77,100.99,16106.0,89.3886,89.5837,89.362,89.5571,16106.0
2022-12-23 10:20:00,101.0,101.15,100.93,101.13,9437.0,89.5659,89.6989,89.5038,89.6812,9437.0
2022-12-23 10:25:00,101.13,101.18,101.05,101.11,14092.0,89.6812,89.7255,89.6103,89.6635,14092.0
2022-12-23 10:30:00,101.12,101.22,101.11,101.2,15390.0,89.6723,89.761,89.6635,89.7433,15390.0
2022-12-23 10:35:00,101.21,101.27,101.16,101.24,27157.0,89.7521,89.8054,89.7078,89.7787,27157.0
2022-12-23 10:40:00,101.24,101.25,101.13,101.19,9248.0,89.7787,89.7876,89.6812,89.7344,9248.0
2022-12-23 10:45:00,101.2,101.25,101.13,101.19,12904.0,89.7433,89.7876,89.6812,89.7344,12904.0
2022-12-23 10:50:00,101.19,101.2,101.07,101.13,16155.0,89.7344,89.7433,89.628,89.6812,16155.0
2022-12-23 10:55:00,101.13,101.19,101.02,101.09,7144.0,89.6812,89.7344,89.5837,89.6457,7144.0
2022-12-23 11:00:00,101.07,101.13,101.01,101.05,12194.0,89.628,89.6812,89.5748,89.6103,12194.0
2022-12-23 11:05:00,101.07,101.17,101.04,101.17,20683.0,89.628,89.7167,89.6014,89.7167,20683.0
2022-12-23 11:10:00,101.17,101.3,101.17,101.19,37734.0,89.7167,89.832,89.7167,89.7344,37734.0
2022-12-23 11:15:00,101.18,101.28,101.15,101.21,26482.0,89.7255,89.8142,89.6989,89.7521,26482.0
2022-12-23 11:20:00,101.22,101.33,101.21,101.24,10274.0,89.761,89.8586,89.7521,89.7787,10274.0
2022-12-23 11:25:00,101.24,101.35,101.24,101.28,19584.0,89.7787,89.8763,89.7787,89.8142,19584.0
2022-12-23 11:30:00,101.29,101.36,101.13,101.13,48323.0,89.8231,89.8852,89.6812,89.6812,48323.0
2022-12-23 11:35:00,101.13,101.24,101.1,101.24,13772.0,89.6812,89.7787,89.6546,89.7787,13772.0
2022-12-23 11:40:00,101.24,101.37,101.23,101.29,4037.0,89.7787,89.894,89.7699,89.8231,4037.0
2022-12-23 11:45:00,101.32,101.41,101.28,101.41,8135.0,89.8497,89.9295,89.8142,89.9295,8135.0
2022-12-23 11:50:00,101.43,101.43,101.3,101.3,6087.0,89.9472,89.9472,89.832,89.832,6087.0
2022-12-23 11:55:00,101.28,101.36,101.26,101.3,8764.0,89.8142,89.8852,89.7965,89.832,8764.0
2022-12-23 12:00:00,101.31,101.4,101.3,101.31,4990.0,89.8408,89.9206,89.832,89.8408,4990.0
2022-12-23 12:05:00,101.32,101.34,101.24,101.29,8621.0,89.8497,89.8674,89.7787,89.8231,8621.0
2022-12-23 12:10:00,101.3,101.36,101.29,101.32,10677.0,89.832,89.8852,89.8231,89.8497,10677.0
2022-12-23 12:15:00,101.32,101.37,101.28,101.3,11793.0,89.8497,89.894,89.8142,89.832,11793.0
2022-12-23 12:20:00,101.3,101.37,101.28,101.34,13839.0,89.832,89.894,89.8142,89.8674,13839.0
2022-12-23 12:25:00,101.33,101.35,101.22,101.22,11022.0,89.8586,89.8763,89.761,89.761,11022.0
2022-12-23 12:30:00,101.22,101.36,101.22,101.35,14097.0,89.761,89.8852,89.761,89.8763,14097.0
2022-12-23 12:35:00,101.33,101.38,101.24,101.25,13088.0,89.8586,89.9029,89.7787,89.7876,13088.0
2022-12-23 12:40:00,101.25,101.32,101.19,101.22,18543.0,89.7876,89.8497,89.7344,89.761,18543.0
2022-12-23 12:45:00,101.24,101.27,101.15,101.15,11999.0,89.7787,89.8054,89.6989,89.6989,11999.0
2022-12-23 12:50:00,101.16,101.26,101.16,101.2,15267.0,89.7078,89.7965,89.7078,89.7433,15267.0
2022-12-23 12:55:00,101.2,101.26,101.19,101.23,5698.0,89.7433,89.7965,89.7344,89.7699,5698.0
2022-12-23 13:00:00,101.23,101.29,101.18,101.26,7378.0,89.7699,89.8231,89.7255,89.7965,7378.0
2022-12-23 13:05:00,101.27,101.31,101.24,101.31,6935.0,89.8054,89.8408,89.7787,89.8408,6935.0
2022-12-23 13:10:00,101.29,101.33,101.23,101.25,12909.0,89.8231,89.8586,89.7699,89.7876,12909.0
2022-12-23 13:15:00,101.24,101.32,101.24,101.32,15036.0,89.7787,89.8497,89.7787,89.8497,15036.0
2022-12-23 13:20:00,101.33,101.34,101.24,101.25,6759.0,89.8586,89.8674,89.7787,89.7876,6759.0
2022-12-23 13:25:00,101.26,101.3,101.23,101.29,5331.0,89.7965,89.832,89.7699,89.8231,5331.0
2022-12-23 13:30:00,101.3,101.34,101.24,101.34,12928.0,89.832,89.8674,89.7787,89.8674,12928.0
2022-12-23 13:35:00,101.32,101.37,101.29,101.29,11711.0,89.8497,89.894,89.8231,89.8231,11711.0
2022-12-23 13:40:00,101.29,101.36,101.29,101.32,10882.0,89.8231,89.8852,89.8231,89.8497,10882.0
2022-12-23 13:45:00,101.31,101.31,101.19,101.3,10179.0,89.8408,89.8408,89.7344,89.832,10179.0
2022-12-23 13:50:00,101.27,101.29,101.23,101.26,4750.0,89.8054,89.8231,89.7699,89.7965,4750.0
2022-12-23 13:55:00,101.26,101.29,101.17,101.21,7341.0,89.7965,89.8231,89.7167,89.7521,7341.0
2022-12-23 14:00:00,101.19,101.2,101.07,101.09,8293.0,89.7344,89.7433,89.628,89.6457,8293.0
2022-12-23 14:05:00,101.08,101.09,101.02,101.07,6941.0,89.6369,89.6457,89.5837,89.628,6941.0
2022-12-23 14:10:00,101.07,101.25,101.06,101.25,16034.0,89.628,89.7876,89.6191,89.7876,16034.0
2022-12-23 14:15:00,101.24,101.31,101.23,101.28,18105.0,89.7787,89.8408,89.7699,89.8142,18105.0
2022-12-23 14:20:00,101.28,101.29,101.2,101.26,11131.0,89.8142,89.8231,89.7433,89.7965,11131.0
2022-12-23 14:25:00,101.27,101.34,101.26,101.29,11328.0,89.8054,89.8674,89.7965,89.8231,11328.0
2022-12-23 14:30:00,101.27,101.41,101.27,101.39,14495.0,89.8054,89.9295,89.8054,89.9118,14495.0
2022-12-23 14:35:00,101.4,101.49,101.35,101.49,12535.0,89.9206,90.0004,89.8763,90.0004,12535.0
2022-12-23 14:40:00,101.5,101.5,101.39,101.43,19920.0,90.0093,90.0093,89.9118,89.9472,19920.0
2022-12-23 14:45:00,101.42,101.43,101.37,101.39,9004.0,89.9384,89.9472,89.894,89.9118,9004.0
2022-12-23 14:50:00,101.39,101.46,101.37,101.45,11335.0,89.9118,89.9738,89.894,89.965,11335.0
2022-12-23 14:55:00,101.46,101.56,101.46,101.55,11558.0,89.9738,90.0625,89.9738,90.0537,11558.0
2022-12-23 15:00:00,101.59,101.64,101.51,101.51,16261.0,90.0891,90.1335,90.0182,90.0182,16261.0
2022-12-23 15:05:00,101.53,101.56,101.5,101.54,14746.0,90.0359,90.0625,90.0093,90.0448,14746.0
2022-12-23 15:10:00,101.54,101.57,101.5,101.56,16076.0,90.0448,90.0714,90.0093,90.0625,16076.0
2022-12-23 15:15:00,101.55,101.59,101.51,101.52,19615.0,90.0537,90.0891,90.0182,90.027,19615.0
2022-12-23 15:20:00,101.53,101.57,101.43,101.43,13630.0,90.0359,90.0714,89.9472,89.9472,13630.0
2022-12-23 15:25:00,101.44,101.49,101.41,101.48,17434.0,89.9561,90.0004,89.9295,89.9916,17434.0
2022-12-23 15:30:00,101.48,101.53,101.41,101.43,16261.0,89.9916,90.0359,89.9295,89.9472,16261.0
2022-12-23 15:35:00,101.45,101.45,101.38,101.43,19907.0,89.965,89.965,89.9029,89.9472,19907.0
2022-12-23 15:40:00,101.43,101.55,101.41,101.55,23090.0,89.9472,90.0537,89.9295,90.0537,23090.0
2022-12-23 15:45:00,101.53,101.66,101.52,101.65,49683.0,90.0359,90.1512,90.027,90.1423,49683.0
2022-12-23 15:50:00,101.67,101.75,101.57,101.71,54272.0,90.1601,90.231,90.0714,90.1955,54272.0
2022-12-23 15:55:00,101.71,101.79,101.62,101.71,158678.0,90.1955,90.2665,90.1157,90.1955,158678.0
2022-12-27 09:30:00,102.08,102.33,101.72,102.2,42844.0,90.5237,90.7454,90.2044,90.6301,42844.0
2022-12-27 09:35:00,102.25,102.29,102.03,102.16,20872.0,90.6744,90.7099,90.4793,90.5946,20872.0
2022-12-27 09:40:00,102.13,102.49,102.08,102.47,46341.0,90.568,90.8872,90.5237,90.8695,46341.0
2022-12-27 09:45:00,102.45,102.57,102.27,102.34,26804.0,90.8518,90.9582,90.6921,90.7542,26804.0
2022-12-27 09:50:00,102.34,102.38,102.17,102.29,15331.0,90.7542,90.7897,90.6035,90.7099,15331.0
2022-12-27 09:55:00,102.27,102.27,102.06,102.06,25968.0,90.6921,90.6921,90.5059,90.5059,25968.0
2022-12-27 10:00:00,102.05,102.09,101.81,102.0,16472.0,90.497,90.5325,90.2842,90.4527,16472.0
2022-12-27 10:05:00,101.99,102.01,101.94,102.0,9237.0,90.4438,90.4616,90.3995,90.4527,9237.0
2022-12-27 10:10:00,102.01,102.25,101.98,102.22,19132.0,90.4616,90.6744,90.435,90.6478,19132.0
2022-12-27 10:15:00,102.22,102.52,102.14,102.45,101453.0,90.6478,90.9138,90.5769,90.8518,101453.0
2022-12-27 10:20:00,102.48,102.56,102.35,102.4,42380.0,90.8784,90.9493,90.7631,90.8074,42380.0
2022-12-27 10:25:00,102.41,102.52,102.41,102.47,23348.0,90.8163,90.9138,90.8163,90.8695,23348.0
2022-12-27 10:30:00,102.47,102.47,102.31,102.31,15681.0,90.8695,90.8695,90.7276,90.7276,15681.0
2022-12-27 10:35:00,102.31,102.38,102.23,102.36,18363.0,90.7276,90.7897,90.6567,90.772,18363.0
2022-12-27 10:40:00,102.36,102.47,102.3,102.47,14463.0,90.772,90.8695,90.7187,90.8695,14463.0
2022-12-27 10:45:00,102.46,102.61,102.45,102.6,16733.0,90.8606,90.9937,90.8518,90.9848,16733.0
2022-12-27 10:50:00,102.59,102.81,102.55,102.73,35913.0,90.9759,91.171,90.9404,91.1001,35913.0
2022-12-27 10:55:00,102.73,102.74,102.61,102.64,32790.0,91.1001,91.1089,90.9937,91.0203,32790.0
2022-12-27 11:00:00,102.62,102.95,102.6,102.94,62092.0,91.0025,91.2952,90.9848,91.2863,62092.0
2022-12-27 11:05:00,102.93,102.96,102.79,102.84,18270.0,91.2774,91.304,91.1533,91.1976,18270.0
2022-12-27 11:10:00,102.84,102.85,102.69,102.77,23826.0,91.1976,91.2065,91.0646,91.1355,23826.0
2022-12-27 11:15:00,102.77,102.79,102.61,102.65,33139.0,91.1355,91.1533,90.9937,91.0291,33139.0
2022-12-27 11:20:00,102.65,102.7,102.48,102.68,33061.0,91.0291,91.0735,90.8784,91.0557,33061.0
2022-12-27 11:25:00,102.67,102.67,102.46,102.5,27878.0,91.0469,91.0469,90.8606,90.8961,27878.0
2022-12-27 11:30:00,102.5,102.66,102.48,102.6,32029.0,90.8961,91.038,90.8784,90.9848,32029.0
2022-12-27 11:35:00,102.56,102.61,102.5,102.6,13418.0,90.9493,90.9937,90.8961,90.9848,13418.0
2022-12-27 11:40:00,102.6,102.6,102.5,102.57,25412.0,90.9848,90.9848,90.8961,90.9582,25412.0
2022-12-27 11:45:00,102.57,102.76,102.57,102.74,20659.0,90.9582,91.1267,90.9582,91.1089,20659.0
2022-12-27 11:50:00,102.73,102.78,102.66,102.76,21950.0,91.1001,91.1444,91.038,91.1267,21950.0
2022-12-27 11:55:00,102.76,102.78,102.71,102.73,23175.0,91.1267,91.1444,91.0823,91.1001,23175.0
2022-12-27 12:00:00,102.73,102.76,102.71,102.75,21195.0,91.1001,91.1267,91.0823,91.1178,21195.0
2022-12-27 12:05:00,102.75,102.76,102.65,102.7,29353.0,91.1178,91.1267,91.0291,91.0735,29353.0
2022-12-27 12:10:00,102.7,102.89,102.7,102.83,69848.0,91.0735,91.242,91.0735,91.1887,69848.0
2022-12-27 12:15:00,102.84,102.85,102.69,102.75,24366.0,91.1976,91.2065,91.0646,91.1178,24366.0
2022-12-27 12:20:00,102.74,102.77,102.67,102.77,16858.0,91.1089,91.1355,91.0469,91.1355,16858.0
2022-12-27 12:25:00,102.77,102.78,102.65,102.69,40071.0,91.1355,91.1444,91.0291,91.0646,40071.0
2022-12-27 12:30:00,102.69,102.75,102.65,102.65,22282.0,91.0646,91.1178,91.0291,91.0291,22282.0
2022-12-27 12:35:00,102.66,102.72,102.62,102.72,21220.0,91.038,91.0912,91.0025,91.0912,21220.0
2022-12-27 12:40:00,102.72,102.78,102.66,102.69,19642.0,91.0912,91.1444,91.038,91.0646,19642.0
2022-12-27 12:45:00,102.69,102.7,102.62,102.63,25191.0,91.0646,91.0735,91.0025,91.0114,25191.0
2022-12-27 12:50:00,102.62,102.73,102.6,102.7,16554.0,91.0025,91.1001,90.9848,91.0735,16554.0
2022-12-27 12:55:00,102.7,102.78,102.66,102.78,80202.0,91.0735,91.1444,91.038,91.1444,80202.0
2022-12-27 13:00:00,102.77,102.81,102.72,102.76,26232.0,91.1355,91.171,91.0912,91.1267,26232.0
2022-12-27 13:05:00,102.76,102.88,102.72,102.84,23252.0,91.1267,91.2331,91.0912,91.1976,23252.0
2022-12-27 13:10:00,102.85,102.85,102.78,102.81,12849.0,91.2065,91.2065,91.1444,91.171,12849.0
2022-12-27 13:15:00,102.82,102.83,102.78,102.8,14159.0,91.1799,91.1887,91.1444,91.1621,14159.0
2022-12-27 13:20:00,102.78,102.86,102.77,102.85,24061.0,91.1444,91.2154,91.1355,91.2065,24061.0
2022-12-27 13:25:00,102.85,102.86,102.78,102.82,24239.0,91.2065,91.2154,91.1444,91.1799,24239.0
2022-12-27 13:30:00,102.82,102.82,102.74,102.78,12817.0,91.1799,91.1799,91.1089,91.1444,12817.0
2022-12-27 13:35:00,102.79,102.85,102.77,102.78,17361.0,91.1533,91.2065,91.1355,91.1444,17361.0
2022-12-27 13:40:00,102.79,102.88,102.76,102.82,18924.0,91.1533,91.2331,91.1267,91.1799,18924.0
2022-12-27 13:45:00,102.81,102.85,102.76,102.82,26061.0,91.171,91.2065,91.1267,91.1799,26061.0
2022-12-27 13:50:00,102.83,102.84,102.71,102.76,25597.0,91.1887,91.1976,91.0823,91.1267,25597.0
2022-12-27 13:55:00,102.75,102.76,102.65,102.71,30193.0,91.1178,91.1267,91.0291,91.0823,30193.0
2022-12-27 14:00:00,102.7,102.71,102.64,102.66,13466.0,91.0735,91.0823,91.0203,91.038,13466.0
2022-12-27 14:05:00,102.66,102.71,102.63,102.65,17141.0,91.038,91.0823,91.0114,91.0291,17141.0
2022-12-27 14:10:00,102.64,102.66,102.56,102.58,13339.0,91.0203,91.038,90.9493,90.967,13339.0
2022-12-27 14:15:00,102.59,102.59,102.51,102.58,18415.0,90.9759,90.9759,90.905,90.967,18415.0
2022-12-27 14:20:00,102.59,102.66,102.55,102.62,20218.0,90.9759,91.038,90.9404,91.0025,20218.0
2022-12-27 14:25:00,102.62,102.62,102.49,102.52,19426.0,91.0025,91.0025,90.8872,90.9138,19426.0
2022-12-27 14:30:00,102.51,102.67,102.5,102.67,16074.0,90.905,91.0469,90.8961,91.0469,16074.0
2022-12-27 14:35:00,102.67,102.76,102.63,102.73,18383.0,91.0469,91.1267,91.0114,91.1001,18383.0
2022-12-27 14:40:00,102.73,102.79,102.71,102.78,36675.0,91.1001,91.1533,91.0823,91.1444,36675.0
2022-12-27 14:45:00,102.79,102.83,102.73,102.74,19084.0,91.1533,91.1887,91.1001,91.1089,19084.0
2022-12-27 14:50:00,102.75,102.78,102.73,102.78,19115.0,91.1178,91.1444,91.1001,91.1444,19115.0
2022-12-27 14:55:00,102.78,102.78,102.73,102.76,18748.0,91.1444,91.1444,91.1001,91.1267,18748.0
2022-12-27 15:00:00,102.77,102.83,102.73,102.77,21273.0,91.1355,91.1887,91.1001,91.1355,21273.0
2022-12-27 15:05:00,102.77,102.88,102.77,102.87,20192.0,91.1355,91.2331,91.1355,91.2242,20192.0
2022-12-27 15:10:00,102.87,102.87,102.81,102.84,36181.0,91.2242,91.2242,91.171,91.1976,36181.0
2022-12-27 15:15:00,102.85,102.89,102.83,102.84,35591.0,91.2065,91.242,91.1887,91.1976,35591.0
2022-12-27 15:20:00,102.84,103.0,102.8,103.0,66272.0,91.1976,91.3395,91.1621,91.3395,66272.0
2022-12-27 15:25:00,103.0,103.0,102.95,102.98,21480.0,91.3395,91.3395,91.2952,91.3218,21480.0
2022-12-27 15:30:00,102.98,102.99,102.88,102.91,30411.0,91.3218,91.3306,91.2331,91.2597,30411.0
2022-12-27 15:35:00,102.9,102.94,102.82,102.93,41752.0,91.2508,91.2863,91.1799,91.2774,41752.0
2022-12-27 15:40:00,102.93,102.93,102.8,102.81,26954.0,91.2774,91.2774,91.1621,91.171,26954.0
2022-12-27 15:45:00,102.81,102.92,102.76,102.87,42230.0,91.171,91.2686,91.1267,91.2242,42230.0
2022-12-27 15:50:00,102.86,102.86,102.63,102.7,95705.0,91.2154,91.2154,91.0114,91.0735,95705.0
2022-12-27 15:55:00,102.7,102.75,102.55,102.66,404288.0,91.0735,91.1178,90.9404,91.038,404288.0
2022-12-28 09:30:00,103.0,103.15,102.79,102.79,39423.0,91.3395,91.4725,91.1533,91.1533,39423.0
2022-12-28 09:35:00,102.82,103.06,102.77,103.02,15287.0,91.1799,91.3927,91.1355,91.3572,15287.0
2022-12-28 09:40:00,103.04,103.04,102.82,102.82,8005.0,91.375,91.375,91.1799,91.1799,8005.0
2022-12-28 09:45:00,102.83,102.97,102.77,102.97,12463.0,91.1887,91.3129,91.1355,91.3129,12463.0
2022-12-28 09:50:00,102.94,102.94,102.62,102.68,11029.0,91.2863,91.2863,91.0025,91.0557,11029.0
2022-12-28 09:55:00,102.67,102.69,102.54,102.56,4632.0,91.0469,91.0646,90.9316,90.9493,4632.0
2022-12-28 10:00:00,102.58,102.75,102.58,102.74,9590.0,90.967,91.1178,90.967,91.1089,9590.0
2022-12-28 10:05:00,102.73,102.73,102.49,102.5,8499.0,91.1001,91.1001,90.8872,90.8961,8499.0
2022-12-28 10:10:00,102.52,102.52,102.4,102.5,20270.0,90.9138,90.9138,90.8074,90.8961,20270.0
2022-12-28 10:15:00,102.5,102.53,102.38,102.43,11221.0,90.8961,90.9227,90.7897,90.834,11221.0
2022-12-28 10:20:00,102.41,102.43,102.36,102.4,10330.0,90.8163,90.834,90.772,90.8074,10330.0
2022-12-28 10:25:00,102.39,102.39,102.11,102.15,15545.0,90.7986,90.7986,90.5503,90.5857,15545.0
2022-12-28 10:30:00,102.13,102.19,102.09,102.15,18082.0,90.568,90.6212,90.5325,90.5857,18082.0
2022-12-28 10:35:00,102.12,102.18,102.09,102.17,16215.0,90.5591,90.6123,90.5325,90.6035,16215.0
2022-12-28 10:40:00,102.16,102.22,102.13,102.17,23932.0,90.5946,90.6478,90.568,90.6035,23932.0
2022-12-28 10:45:00,102.16,102.26,102.15,102.17,17554.0,90.5946,90.6833,90.5857,90.6035,17554.0
2022-12-28 10:50:00,102.16,102.2,102.1,102.12,14716.0,90.5946,90.6301,90.5414,90.5591,14716.0
2022-12-28 10:55:00,102.14,102.19,102.1,102.11,9248.0,90.5769,90.6212,90.5414,90.5503,9248.0
2022-12-28 11:00:00,102.13,102.19,102.08,102.19,24489.0,90.568,90.6212,90.5237,90.6212,24489.0
2022-12-28 11:05:00,102.18,102.19,101.97,102.0,10324.0,90.6123,90.6212,90.4261,90.4527,10324.0
2022-12-28 11:10:00,102.0,102.09,101.98,102.08,16141.0,90.4527,90.5325,90.435,90.5237,16141.0
2022-12-28 11:15:00,102.08,102.25,102.07,102.25,11472.0,90.5237,90.6744,90.5148,90.6744,11472.0
2022-12-28 11:20:00,102.22,102.27,102.17,102.21,9576.0,90.6478,90.6921,90.6035,90.6389,9576.0
2022-12-28 11:25:00,102.2,102.2,102.0,102.03,7300.0,90.6301,90.6301,90.4527,90.4793,7300.0
2022-12-28 11:30:00,102.03,102.05,101.93,101.98,8256.0,90.4793,90.497,90.3906,90.435,8256.0
2022-12-28 11:35:00,101.98,101.98,101.87,101.88,13894.0,90.435,90.435,90.3374,90.3463,13894.0
2022-12-28 11:40:00,101.88,101.98,101.87,101.95,16376.0,90.3463,90.435,90.3374,90.4084,16376.0
2022-12-28 11:45:00,101.96,101.97,101.76,101.77,18721.0,90.4172,90.4261,90.2399,90.2487,18721.0
2022-12-28 11:50:00,101.79,101.79,101.71,101.71,12963.0,90.2665,90.2665,90.1955,90.1955,12963.0
2022-12-28 11:55:00,101.72,101.75,101.68,101.74,11148.0,90.2044,90.231,90.1689,90.2221,11148.0
2022-12-28 12:00:00,101.73,101.74,101.56,101.57,11951.0,90.2133,90.2221,90.0625,90.0714,11951.0
2022-12-28 12:05:00,101.56,101.6,101.54,101.58,9916.0,90.0625,90.098,90.0448,90.0803,9916.0
2022-12-28 12:10:00,101.55,101.55,101.4,101.44,6222.0,90.0537,90.0537,89.9206,89.9561,6222.0
2022-12-28 12:15:00,101.44,101.45,101.38,101.44,10471.0,89.9561,89.965,89.9029,89.9561,10471.0
2022-12-28 12:20:00,101.44,101.48,101.38,101.41,7228.0,89.9561,89.9916,89.9029,89.9295,7228.0
2022-12-28 12:25:00,101.4,101.53,101.36,101.53,22810.0,89.9206,90.0359,89.8852,90.0359,22810.0
2022-12-28 12:30:00,101.53,101.65,101.53,101.64,14176.0,90.0359,90.1423,90.0359,90.1335,14176.0
2022-12-28 12:35:00,101.63,101.65,101.5,101.51,15252.0,90.1246,90.1423,90.0093,90.0182,15252.0
2022-12-28 12:40:00,101.53,101.56,101.5,101.55,9215.0,90.0359,90.0625,90.0093,90.0537,9215.0
2022-12-28 12:45:00,101.56,101.75,101.56,101.73,8279.0,90.0625,90.231,90.0625,90.2133,8279.0
2022-12-28 12:50:00,101.73,101.74,101.65,101.68,12483.0,90.2133,90.2221,90.1423,90.1689,12483.0
2022-12-28 12:55:00,101.66,101.77,101.65,101.74,10634.0,90.1512,90.2487,90.1423,90.2221,10634.0
2022-12-28 13:00:00,101.75,101.85,101.72,101.84,13686.0,90.231,90.3197,90.2044,90.3108,13686.0
2022-12-28 13:05:00,101.85,101.85,101.79,101.8,10933.0,90.3197,90.3197,90.2665,90.2754,10933.0
2022-12-28 13:10:00,101.8,101.87,101.75,101.75,11773.0,90.2754,90.3374,90.231,90.231,11773.0
2022-12-28 13:15:00,101.75,101.79,101.71,101.76,13924.0,90.231,90.2665,90.1955,90.2399,13924.0
2022-12-28 13:20:00,101.76,101.76,101.67,101.7,5287.0,90.2399,90.2399,90.1601,90.1867,5287.0
2022-12-28 13:25:00,101.72,101.86,101.71,101.84,12386.0,90.2044,90.3286,90.1955,90.3108,12386.0
2022-12-28 13:30:00,101.83,101.86,101.71,101.73,8552.0,90.302,90.3286,90.1955,90.2133,8552.0
2022-12-28 13:35:00,101.73,101.74,101.63,101.65,6212.0,90.2133,90.2221,90.1246,90.1423,6212.0
2022-12-28 13:40:00,101.61,101.67,101.61,101.65,14384.0,90.1069,90.1601,90.1069,90.1423,14384.0
2022-12-28 13:45:00,101.63,101.68,101.55,101.57,16869.0,90.1246,90.1689,90.0537,90.0714,16869.0
2022-12-28 13:50:00,101.57,101.58,101.48,101.5,10803.0,90.0714,90.0803,89.9916,90.0093,10803.0
2022-12-28 13:55:00,101.49,101.49,101.34,101.38,24673.0,90.0004,90.0004,89.8674,89.9029,24673.0
2022-12-28 14:00:00,101.35,101.41,101.35,101.39,12737.0,89.8763,89.9295,89.8763,89.9118,12737.0
2022-12-28 14:05:00,101.38,101.38,101.21,101.21,8564.0,89.9029,89.9029,89.7521,89.7521,8564.0
2022-12-28 14:10:00,101.21,101.3,101.2,101.3,17482.0,89.7521,89.832,89.7433,89.832,17482.0
2022-12-28 14:15:00,101.27,101.32,101.24,101.3,12011.0,89.8054,89.8497,89.7787,89.832,12011.0
2022-12-28 14:20:00,101.3,101.32,101.27,101.3,19150.0,89.832,89.8497,89.8054,89.832,19150.0
2022-12-28 14:25:00,101.3,101.35,101.25,101.32,19599.0,89.832,89.8763,89.7876,89.8497,19599.0
2022-12-28 14:30:00,101.3,101.42,101.28,101.34,26844.0,89.832,89.9384,89.8142,89.8674,26844.0
2022-12-28 14:35:00,101.34,101.37,101.27,101.27,24106.0,89.8674,89.894,89.8054,89.8054,24106.0
2022-12-28 14:40:00,101.27,101.5,101.27,101.5,21349.0,89.8054,90.0093,89.8054,90.0093,21349.0
2022-12-28 14:45:00,101.53,101.59,101.47,101.5,35201.0,90.0359,90.0891,89.9827,90.0093,35201.0
2022-12-28 14:50:00,101.48,101.48,101.32,101.36,56894.0,89.9916,89.9916,89.8497,89.8852,56894.0
2022-12-28 14:55:00,101.33,101.39,101.3,101.32,26654.0,89.8586,89.9118,89.832,89.8497,26654.0
2022-12-28 15:00:00,101.31,101.35,101.26,101.27,18033.0,89.8408,89.8763,89.7965,89.8054,18033.0
2022-12-28 15:05:00,101.27,101.28,101.19,101.21,17927.0,89.8054,89.8142,89.7344,89.7521,17927.0
2022-12-28 15:10:00,101.22,101.22,101.07,101.09,12186.0,89.761,89.761,89.628,89.6457,12186.0
2022-12-28 15:15:00,101.07,101.25,101.05,101.2,20598.0,89.628,89.7876,89.6103,89.7433,20598.0
2022-12-28 15:20:00,101.2,101.23,101.13,101.15,19392.0,89.7433,89.7699,89.6812,89.6989,19392.0
2022-12-28 15:25:00,101.16,101.17,101.11,101.11,13635.0,89.7078,89.7167,89.6635,89.6635,13635.0
2022-12-28 15:30:00,101.12,101.21,101.11,101.14,17039.0,89.6723,89.7521,89.6635,89.6901,17039.0
2022-12-28 15:35:00,101.14,101.15,101.05,101.11,13786.0,89.6901,89.6989,89.6103,89.6635,13786.0
2022-12-28 15:40:00,101.11,101.12,100.92,100.92,33830.0,89.6635,89.6723,89.495,89.495,33830.0
2022-12-28 15:45:00,100.9,101.04,100.87,101.02,41327.0,89.4772,89.6014,89.4506,89.5837,41327.0
2022-12-28 15:50:00,101.02,101.11,100.98,101.03,48150.0,89.5837,89.6635,89.5482,89.5925,48150.0
2022-12-28 15:55:00,101.02,101.05,100.93,100.94,101784.0,89.5837,89.6103,89.5038,89.5127,101784.0
2022-12-29 09:30:00,101.09,101.29,100.8,101.16,43916.0,89.6457,89.8231,89.3886,89.7078,43916.0
2022-12-29 09:35:00,101.13,101.4,101.09,101.28,9207.0,89.6812,89.9206,89.6457,89.8142,9207.0
2022-12-29 09:40:00,101.29,101.45,101.27,101.32,8427.0,89.8231,89.965,89.8054,89.8497,8427.0
2022-12-29 09:45:00,101.31,101.41,101.25,101.26,9931.0,89.8408,89.9295,89.7876,89.7965,9931.0
2022-12-29 09:50:00,101.25,101.25,101.01,101.12,14575.0,89.7876,89.7876,89.5748,89.6723,14575.0
2022-12-29 09:55:00,101.14,101.2,101.06,101.12,10574.0,89.6901,89.7433,89.6191,89.6723,10574.0
2022-12-29 10:00:00,101.15,101.26,101.15,101.23,12425.0,89.6989,89.7965,89.6989,89.7699,12425.0
2022-12-29 10:05:00,101.24,101.28,101.16,101.17,17998.0,89.7787,89.8142,89.7078,89.7167,17998.0
2022-12-29 10:10:00,101.19,101.26,101.18,101.19,12942.0,89.7344,89.7965,89.7255,89.7344,12942.0
2022-12-29 10:15:00,101.2,101.29,101.18,101.23,21060.0,89.7433,89.8231,89.7255,89.7699,21060.0
2022-12-29 10:20:00,101.23,101.26,101.13,101.21,20311.0,89.7699,89.7965,89.6812,89.7521,20311.0
2022-12-29 10:25:00,101.2,101.22,101.02,101.17,9330.0,89.7433,89.761,89.5837,89.7167,9330.0
2022-12-29 10:30:00,101.18,101.27,101.17,101.26,13855.0,89.7255,89.8054,89.7167,89.7965,13855.0
2022-12-29 10:35:00,101.27,101.27,101.13,101.15,14861.0,89.8054,89.8054,89.6812,89.6989,14861.0
2022-12-29 10:40:00,101.17,101.29,101.16,101.21,19050.0,89.7167,89.8231,89.7078,89.7521,19050.0
2022-12-29 10:45:00,101.2,101.25,101.13,101.13,13471.0,89.7433,89.7876,89.6812,89.6812,13471.0
2022-12-29 10:50:00,101.14,101.24,101.14,101.22,11101.0,89.6901,89.7787,89.6901,89.761,11101.0
2022-12-29 10:55:00,101.22,101.3,101.2,101.21,15903.0,89.761,89.832,89.7433,89.7521,15903.0
2022-12-29 11:00:00,101.23,101.31,101.22,101.25,6430.0,89.7699,89.8408,89.761,89.7876,6430.0
2022-12-29 11:05:00,101.25,101.26,101.11,101.16,7182.0,89.7876,89.7965,89.6635,89.7078,7182.0
2022-12-29 11:10:00,101.14,101.17,101.08,101.17,5599.0,89.6901,89.7167,89.6369,89.7167,5599.0
2022-12-29 11:15:00,101.16,101.22,101.11,101.11,7466.0,89.7078,89.761,89.6635,89.6635,7466.0
2022-12-29 11:20:00,101.13,101.16,101.0,101.08,20778.0,89.6812,89.7078,89.5659,89.6369,20778.0
2022-12-29 11:25:00,101.09,101.1,100.99,101.0,57727.0,89.6457,89.6546,89.5571,89.5659,57727.0
2022-12-29 11:30:00,100.99,101.09,100.99,101.02,19963.0,89.5571,89.6457,89.5571,89.5837,19963.0
2022-12-29 11:35:00,101.02,101.19,101.0,101.17,10476.0,89.5837,89.7344,89.5659,89.7167,10476.0
2022-12-29 11:40:00,101.16,101.25,101.16,101.23,14141.0,89.7078,89.7876,89.7078,89.7699,14141.0
2022-12-29 11:45:00,101.23,101.31,101.2,101.24,23269.0,89.7699,89.8408,89.7433,89.7787,23269.0
2022-12-29 11:50:00,101.26,101.27,101.22,101.23,29063.0,89.7965,89.8054,89.761,89.7699,29063.0
2022-12-29 11:55:00,101.22,101.24,101.1,101.16,22271.0,89.761,89.7787,89.6546,89.7078,22271.0
2022-12-29 12:00:00,101.16,101.26,101.16,101.23,40666.0,89.7078,89.7965,89.7078,89.7699,40666.0
2022-12-29 12:05:00,101.24,101.28,101.18,101.25,6972.0,89.7787,89.8142,89.7255,89.7876,6972.0
2022-12-29 12:10:00,101.25,101.33,101.21,101.24,20668.0,89.7876,89.8586,89.7521,89.7787,20668.0
2022-12-29 12:15:00,101.24,101.31,101.22,101.24,14831.0,89.7787,89.8408,89.761,89.7787,14831.0
2022-12-29 12:20:00,101.21,101.29,101.21,101.25,7349.0,89.7521,89.8231,89.7521,89.7876,7349.0
2022-12-29 12:25:00,101.25,101.32,101.23,101.3,9375.0,89.7876,89.8497,89.7699,89.832,9375.0
2022-12-29 12:30:00,101.3,101.4,101.29,101.34,12058.0,89.832,89.9206,89.8231,89.8674,12058.0
2022-12-29 12:35:00,101.33,101.33,101.26,101.3,9546.0,89.8586,89.8586,89.7965,89.832,9546.0
2022-12-29 12:40:00,101.31,101.33,101.22,101.25,19904.0,89.8408,89.8586,89.761,89.7876,19904.0
2022-12-29 12:45:00,101.25,101.36,101.24,101.33,30948.0,89.7876,89.8852,89.7787,89.8586,30948.0
2022-12-29 12:50:00,101.35,101.41,101.31,101.39,16095.0,89.8763,89.9295,89.8408,89.9118,16095.0
2022-12-29 12:55:00,101.39,101.42,101.36,101.38,12363.0,89.9118,89.9384,89.8852,89.9029,12363.0
2022-12-29 13:00:00,101.39,101.49,101.38,101.46,10217.0,89.9118,90.0004,89.9029,89.9738,10217.0
2022-12-29 13:05:00,101.46,101.47,101.3,101.3,14152.0,89.9738,89.9827,89.832,89.832,14152.0
2022-12-29 13:10:00,101.31,101.46,101.3,101.43,12649.0,89.8408,89.9738,89.832,89.9472,12649.0
2022-12-29 13:15:00,101.44,101.44,101.31,101.32,14010.0,89.9561,89.9561,89.8408,89.8497,14010.0
2022-12-29 13:20:00,101.31,101.32,101.25,101.28,30076.0,89.8408,89.8497,89.7876,89.8142,30076.0
2022-12-29 13:25:00,101.28,101.32,101.27,101.28,19463.0,89.8142,89.8497,89.8054,89.8142,19463.0
2022-12-29 13:30:00,101.28,101.29,101.22,101.25,13755.0,89.8142,89.8231,89.761,89.7876,13755.0
2022-12-29 13:35:00,101.24,101.27,101.19,101.23,16536.0,89.7787,89.8054,89.7344,89.7699,16536.0
2022-12-29 13:40:00,101.24,101.33,101.24,101.26,15168.0,89.7787,89.8586,89.7787,89.7965,15168.0
2022-12-29 13:45:00,101.26,101.27,101.19,101.25,16573.0,89.7965,89.8054,89.7344,89.7876,16573.0
2022-12-29 13:50:00,101.26,101.28,101.22,101.23,13711.0,89.7965,89.8142,89.761,89.7699,13711.0
2022-12-29 13:55:00,101.22,101.26,101.2,101.24,15251.0,89.761,89.7965,89.7433,89.7787,15251.0
2022-12-29 14:00:00,101.25,101.26,101.17,101.18,22049.0,89.7876,89.7965,89.7167,89.7255,22049.0
2022-12-29 14:05:00,101.18,101.23,101.15,101.22,22515.0,89.7255,89.7699,89.6989,89.761,22515.0
2022-12-29 14:10:00,101.22,101.26,101.16,101.16,8835.0,89.761,89.7965,89.7078,89.7078,8835.0
2022-12-29 14:15:00,101.16,101.19,101.13,101.17,10534.0,89.7078,89.7344,89.6812,89.7167,10534.0
2022-12-29 14:20:00,101.17,101.18,101.11,101.17,10325.0,89.7167,89.7255,89.6635,89.7167,10325.0
2022-12-29 14:25:00,101.16,101.19,101.09,101.1,9539.0,89.7078,89.7344,89.6457,89.6546,9539.0
2022-12-29 14:30:00,101.1,101.2,101.09,101.18,6525.0,89.6546,89.7433,89.6457,89.7255,6525.0
2022-12-29 14:35:00,101.19,101.2,101.14,101.15,7218.0,89.7344,89.7433,89.6901,89.6989,7218.0
2022-12-29 14:40:00,101.15,101.25,101.15,101.21,12890.0,89.6989,89.7876,89.6989,89.7521,12890.0
2022-12-29 14:45:00,101.23,101.25,101.2,101.21,8015.0,89.7699,89.7876,89.7433,89.7521,8015.0
2022-12-29 14:50:00,101.21,101.22,101.16,101.18,4157.0,89.7521,89.761,89.7078,89.7255,4157.0
2022-12-29 14:55:00,101.19,101.22,101.16,101.19,9491.0,89.7344,89.761,89.7078,89.7344,9491.0
2022-12-29 15:00:00,101.18,101.25,101.18,101.24,9154.0,89.7255,89.7876,89.7255,89.7787,9154.0
2022-12-29 15:05:00,101.25,101.28,101.16,101.18,12943.0,89.7876,89.8142,89.7078,89.7255,12943.0
2022-12-29 15:10:00,101.18,101.23,101.14,101.14,16146.0,89.7255,89.7699,89.6901,89.6901,16146.0
2022-12-29 15:15:00,101.14,101.16,101.1,101.16,14389.0,89.6901,89.7078,89.6546,89.7078,14389.0
2022-12-29 15:20:00,101.16,101.19,101.05,101.06,16648.0,89.7078,89.7344,89.6103,89.6191,16648.0
2022-12-29 15:25:00,101.05,101.08,100.98,101.08,40384.0,89.6103,89.6369,89.5482,89.6369,40384.0
2022-12-29 15:30:00,101.08,101.09,101.02,101.08,27281.0,89.6369,89.6457,89.5837,89.6369,27281.0
2022-12-29 15:35:00,101.09,101.09,100.97,101.0,32325.0,89.6457,89.6457,89.5393,89.5659,32325.0
2022-12-29 15:40:00,100.99,101.16,100.98,101.16,55412.0,89.5571,89.7078,89.5482,89.7078,55412.0
2022-12-29 15:45:00,101.15,101.23,101.13,101.2,38670.0,89.6989,89.7699,89.6812,89.7433,38670.0
2022-12-29 15:50:00,101.2,101.25,101.12,101.18,55804.0,89.7433,89.7876,89.6723,89.7255,55804.0
2022-12-29 15:55:00,101.18,101.21,101.14,101.2,112460.0,89.7255,89.7521,89.6901,89.7433,112460.0
2022-12-30 09:30:00,101.06,101.07,100.74,100.94,23315.0,89.6191,89.628,89.3354,89.5127,23315.0
2022-12-30 09:35:00,100.96,101.29,100.94,101.25,9228.0,89.5304,89.8231,89.5127,89.7876,9228.0
2022-12-30 09:40:00,101.27,101.29,101.1,101.18,12358.0,89.8054,89.8231,89.6546,89.7255,12358.0
2022-12-30 09:45:00,101.14,101.14,100.82,100.83,19205.0,89.6901,89.6901,89.4063,89.4152,19205.0
2022-12-30 09:50:00,100.78,100.98,100.78,100.92,6311.0,89.3708,89.5482,89.3708,89.495,6311.0
2022-12-30 09:55:00,100.91,100.92,100.78,100.9,10537.0,89.4861,89.495,89.3708,89.4772,10537.0
2022-12-30 10:00:00,100.88,101.0,100.77,100.78,9777.0,89.4595,89.5659,89.362,89.3708,9777.0
2022-12-30 10:05:00,100.77,100.78,100.63,100.66,14575.0,89.362,89.3708,89.2378,89.2644,14575.0
2022-12-30 10:10:00,100.67,100.9,100.65,100.9,9950.0,89.2733,89.4772,89.2555,89.4772,9950.0
2022-12-30 10:15:00,100.88,101.04,100.84,100.98,16676.0,89.4595,89.6014,89.424,89.5482,16676.0
2022-12-30 10:20:00,100.99,101.05,100.93,100.96,11738.0,89.5571,89.6103,89.5038,89.5304,11738.0
2022-12-30 10:25:00,100.97,100.98,100.81,100.87,24380.0,89.5393,89.5482,89.3974,89.4506,24380.0
2022-12-30 10:30:00,100.85,100.85,100.68,100.84,8436.0,89.4329,89.4329,89.2821,89.424,8436.0
2022-12-30 10:35:00,100.87,100.87,100.73,100.73,10986.0,89.4506,89.4506,89.3265,89.3265,10986.0
2022-12-30 10:40:00,100.7,100.76,100.63,100.63,14719.0,89.2999,89.3531,89.2378,89.2378,14719.0
2022-12-30 10:45:00,100.61,100.77,100.61,100.77,14284.0,89.2201,89.362,89.2201,89.362,14284.0
2022-12-30 10:50:00,100.76,100.76,100.53,100.54,9860.0,89.3531,89.3531,89.1491,89.158,9860.0
2022-12-30 10:55:00,100.53,100.56,100.41,100.49,9602.0,89.1491,89.1757,89.0427,89.1137,9602.0
2022-12-30 11:00:00,100.49,100.58,100.47,100.52,15271.0,89.1137,89.1935,89.0959,89.1403,15271.0
2022-12-30 11:05:00,100.53,100.55,100.37,100.4,28883.0,89.1491,89.1669,89.0072,89.0338,28883.0
2022-12-30 11:10:00,100.4,100.43,100.34,100.41,7048.0,89.0338,89.0604,88.9806,89.0427,7048.0
2022-12-30 11:15:00,100.42,100.52,100.36,100.48,30940.0,89.0516,89.1403,88.9984,89.1048,30940.0
2022-12-30 11:20:00,100.5,100.53,100.4,100.42,11347.0,89.1225,89.1491,89.0338,89.0516,11347.0
2022-12-30 11:25:00,100.43,100.43,100.3,100.36,15462.0,89.0604,89.0604,88.9452,88.9984,15462.0
2022-12-30 11:30:00,100.35,100.5,100.29,100.48,10683.0,88.9895,89.1225,88.9363,89.1048,10683.0
2022-12-30 11:35:00,100.47,100.51,100.39,100.5,15299.0,89.0959,89.1314,89.025,89.1225,15299.0
2022-12-30 11:40:00,100.5,100.51,100.36,100.37,4806.0,89.1225,89.1314,88.9984,89.0072,4806.0
2022-12-30 11:45:00,100.37,100.43,100.33,100.33,18234.0,89.0072,89.0604,88.9718,88.9718,18234.0
2022-12-30 11:50:00,100.34,100.44,100.34,100.4,2922.0,88.9806,89.0693,88.9806,89.0338,2922.0
2022-12-30 11:55:00,100.42,100.52,100.42,100.47,20265.0,89.0516,89.1403,89.0516,89.0959,20265.0
2022-12-30 12:00:00,100.48,100.56,100.47,100.52,6227.0,89.1048,89.1757,89.0959,89.1403,6227.0
2022-12-30 12:05:00,100.55,100.62,100.55,100.58,7782.0,89.1669,89.2289,89.1669,89.1935,7782.0
2022-12-30 12:10:00,100.59,100.63,100.51,100.52,11552.0,89.2023,89.2378,89.1314,89.1403,11552.0
2022-12-30 12:15:00,100.53,100.59,100.52,100.56,8163.0,89.1491,89.2023,89.1403,89.1757,8163.0
2022-12-30 12:20:00,100.56,100.69,100.55,100.68,14727.0,89.1757,89.291,89.1669,89.2821,14727.0
2022-12-30 12:25:00,100.66,100.69,100.64,100.65,11693.0,89.2644,89.291,89.2467,89.2555,11693.0
2022-12-30 12:30:00,100.66,100.7,100.61,100.68,6346.0,89.2644,89.2999,89.2201,89.2821,6346.0
2022-12-30 12:35:00,100.69,100.73,100.62,100.64,7991.0,89.291,89.3265,89.2289,89.2467,7991.0
2022-12-30 12:40:00,100.65,100.69,100.61,100.61,5525.0,89.2555,89.291,89.2201,89.2201,5525.0
2022-12-30 12:45:00,100.61,100.71,100.61,100.66,8718.0,89.2201,89.3087,89.2201,89.2644,8718.0
2022-12-30 12:50:00,100.65,100.69,100.61,100.69,26207.0,89.2555,89.291,89.2201,89.291,26207.0
2022-12-30 12:55:00,100.69,100.74,100.65,100.74,6829.0,89.291,89.3354,89.2555,89.3354,6829.0
2022-12-30 13:00:00,100.75,100.78,100.67,100.77,8618.0,89.3442,89.3708,89.2733,89.362,8618.0
2022-12-30 13:05:00,100.74,100.82,100.71,100.8,7216.0,89.3354,89.4063,89.3087,89.3886,7216.0
2022-12-30 13:10:00,100.79,100.82,100.76,100.78,8602.0,89.3797,89.4063,89.3531,89.3708,8602.0
2022-12-30 13:15:00,100.79,100.79,100.62,100.63,11590.0,89.3797,89.3797,89.2289,89.2378,11590.0
2022-12-30 13:20:00,100.62,100.62,100.44,100.58,54274.0,89.2289,89.2289,89.0693,89.1935,54274.0
2022-12-30 13:25:00,100.56,100.67,100.49,100.65,57397.0,89.1757,89.2733,89.1137,89.2555,57397.0
2022-12-30 13:30:00,100.64,100.83,100.64,100.78,8175.0,89.2467,89.4152,89.2467,89.3708,8175.0
2022-12-30 13:35:00,100.78,100.81,100.65,100.72,6902.0,89.3708,89.3974,89.2555,89.3176,6902.0
2022-12-30 13:40:00,100.73,100.81,100.72,100.76,20579.0,89.3265,89.3974,89.3176,89.3531,20579.0
2022-12-30 13:45:00,100.78,100.83,100.74,100.75,15950.0,89.3708,89.4152,89.3354,89.3442,15950.0
2022-12-30 13:50:00,100.74,100.76,100.67,100.74,10732.0,89.3354,89.3531,89.2733,89.3354,10732.0
2022-12-30 13:55:00,100.74,100.81,100.69,100.71,26210.0,89.3354,89.3974,89.291,89.3087,26210.0
2022-12-30 14:00:00,100.7,100.75,100.61,100.63,17737.0,89.2999,89.3442,89.2201,89.2378,17737.0
2022-12-30 14:05:00,100.62,100.66,100.57,100.57,12605.0,89.2289,89.2644,89.1846,89.1846,12605.0
2022-12-30 14:10:00,100.57,100.7,100.54,100.66,12594.0,89.1846,89.2999,89.158,89.2644,12594.0
2022-12-30 14:15:00,100.63,100.63,100.52,100.57,10873.0,89.2378,89.2378,89.1403,89.1846,10873.0
2022-12-30 14:20:00,100.58,100.61,100.49,100.51,22788.0,89.1935,89.2201,89.1137,89.1314,22788.0
2022-12-30 14:25:00,100.5,100.59,100.49,100.57,19228.0,89.1225,89.2023,89.1137,89.1846,19228.0
2022-12-30 14:30:00,100.57,100.64,100.49,100.53,18751.0,89.1846,89.2467,89.1137,89.1491,18751.0
2022-12-30 14:35:00,100.54,100.57,100.48,100.52,15393.0,89.158,89.1846,89.1048,89.1403,15393.0
2022-12-30 14:40:00,100.52,100.62,100.51,100.62,14743.0,89.1403,89.2289,89.1314,89.2289,14743.0
2022-12-30 14:45:00,100.6,100.65,100.51,100.54,18276.0,89.2112,89.2555,89.1314,89.158,18276.0
2022-12-30 14:50:00,100.55,100.64,100.52,100.62,12327.0,89.1669,89.2467,89.1403,89.2289,12327.0
2022-12-30 14:55:00,100.58,100.65,100.54,100.64,15860.0,89.1935,89.2555,89.158,89.2467,15860.0
2022-12-30 15:00:00,100.64,100.75,100.64,100.71,13447.0,89.2467,89.3442,89.2467,89.3087,13447.0
2022-12-30 15:05:00,100.72,100.75,100.66,100.72,15752.0,89.3176,89.3442,89.2644,89.3176,15752.0
2022-12-30 15:10:00,100.71,100.88,100.71,100.86,17986.0,89.3087,89.4595,89.3087,89.4418,17986.0
2022-12-30 15:15:00,100.86,100.97,100.86,100.95,25399.0,89.4418,89.5393,89.4418,89.5216,25399.0
2022-12-30 15:20:00,100.95,101.02,100.94,100.98,18488.0,89.5216,89.5837,89.5127,89.5482,18488.0
2022-12-30 15:25:00,100.98,100.99,100.9,100.97,24854.0,89.5482,89.5571,89.4772,89.5393,24854.0
2022-12-30 15:30:00,100.97,101.09,100.92,101.06,42167.0,89.5393,89.6457,89.495,89.6191,42167.0
2022-12-30 15:35:00,101.05,101.12,100.99,101.09,28894.0,89.6103,89.6723,89.5571,89.6457,28894.0
2022-12-30 15:40:00,101.1,101.19,101.06,101.15,39355.0,89.6546,89.7344,89.6191,89.6989,39355.0
2022-12-30 15:45:00,101.15,101.34,101.13,101.31,57799.0,89.6989,89.8674,89.6812,89.8408,57799.0
2022-12-30 15:50:00,101.33,101.41,101.25,101.25,77954.0,89.8586,89.9295,89.7876,89.7876,77954.0
2022-12-30 15:55:00,101.25,101.26,101.09,101.23,157237.0,89.7876,89.7965,89.6457,89.7699,157237.0
2023-01-03 09:30:00,101.51,101.94,101.35,101.78,88362.0,90.0182,90.3995,89.8763,90.2576,88362.0
2023-01-03 09:35:00,101.83,101.92,101.66,101.86,19655.0,90.302,90.3818,90.1512,90.3286,19655.0
2023-01-03 09:40:00,101.87,101.87,101.56,101.56,12468.0,90.3374,90.3374,90.0625,90.0625,12468.0
2023-01-03 09:45:00,101.54,101.54,101.1,101.41,45028.0,90.0448,90.0448,89.6546,89.9295,45028.0
2023-01-03 09:50:00,101.39,101.51,101.34,101.48,10218.0,89.9118,90.0182,89.8674,89.9916,10218.0
2023-01-03 09:55:00,101.46,101.46,101.2,101.21,7435.0,89.9738,89.9738,89.7433,89.7521,7435.0
2023-01-03 10:00:00,101.29,101.43,101.28,101.31,18051.0,89.8231,89.9472,89.8142,89.8408,18051.0
2023-01-03 10:05:00,101.31,101.32,101.21,101.26,13824.0,89.8408,89.8497,89.7521,89.7965,13824.0
2023-01-03 10:10:00,101.24,101.32,101.16,101.29,19166.0,89.7787,89.8497,89.7078,89.8231,19166.0
2023-01-03 10:15:00,101.25,101.3,101.13,101.13,15312.0,89.7876,89.832,89.6812,89.6812,15312.0
2023-01-03 10:20:00,101.08,101.29,101.05,101.28,13391.0,89.6369,89.8231,89.6103,89.8142,13391.0
2023-01-03 10:25:00,101.27,101.31,101.17,101.25,12695.0,89.8054,89.8408,89.7167,89.7876,12695.0
2023-01-03 10:30:00,101.26,101.31,101.18,101.27,16431.0,89.7965,89.8408,89.7255,89.8054,16431.0
2023-01-03 10:35:00,101.26,101.34,101.17,101.24,16736.0,89.7965,89.8674,89.7167,89.7787,16736.0
2023-01-03 10:40:00,101.25,101.25,101.11,101.15,13365.0,89.7876,89.7876,89.6635,89.6989,13365.0
2023-01-03 10:45:00,101.17,101.19,101.05,101.05,7001.0,89.7167,89.7344,89.6103,89.6103,7001.0
2023-01-03 10:50:00,101.03,101.06,100.9,100.93,11536.0,89.5925,89.6191,89.4772,89.5038,11536.0
2023-01-03 10:55:00,100.94,101.09,100.92,100.97,22739.0,89.5127,89.6457,89.495,89.5393,22739.0
2023-01-03 11:00:00,100.98,100.99,100.89,100.89,10847.0,89.5482,89.5571,89.4684,89.4684,10847.0
2023-01-03 11:05:00,100.87,100.92,100.77,100.78,14418.0,89.4506,89.495,89.362,89.3708,14418.0
2023-01-03 11:10:00,100.77,100.77,100.38,100.38,17981.0,89.362,89.362,89.0161,89.0161,17981.0
2023-01-03 11:15:00,100.42,100.53,100.39,100.53,12818.0,89.0516,89.1491,89.025,89.1491,12818.0
2023-01-03 11:20:00,100.52,100.61,100.45,100.59,13732.0,89.1403,89.2201,89.0782,89.2023,13732.0
2023-01-03 11:25:00,100.59,100.63,100.49,100.58,8274.0,89.2023,89.2378,89.1137,89.1935,8274.0
2023-01-03 11:30:00,100.56,100.65,100.47,100.62,12022.0,89.1757,89.2555,89.0959,89.2289,12022.0
2023-01-03 11:35:00,100.64,100.74,100.64,100.71,5328.0,89.2467,89.3354,89.2467,89.3087,5328.0
2023-01-03 11:40:00,100.7,100.74,100.63,100.69,7589.0,89.2999,89.3354,89.2378,89.291,7589.0
2023-01-03 11:45:00,100.68,100.75,100.64,100.7,5248.0,89.2821,89.3442,89.2467,89.2999,5248.0
2023-01-03 11:50:00,100.67,100.75,100.63,100.73,28888.0,89.2733,89.3442,89.2378,89.3265,28888.0
2023-01-03 11:55:00,100.72,100.72,100.62,100.68,7166.0,89.3176,89.3176,89.2289,89.2821,7166.0
2023-01-03 12:00:00,100.69,100.69,100.45,100.51,14496.0,89.291,89.291,89.0782,89.1314,14496.0
2023-01-03 12:05:00,100.5,100.55,100.42,100.49,17586.0,89.1225,89.1669,89.0516,89.1137,17586.0
2023-01-03 12:10:00,100.49,100.53,100.43,100.48,17348.0,89.1137,89.1491,89.0604,89.1048,17348.0
2023-01-03 12:15:00,100.49,100.55,100.42,100.55,12991.0,89.1137,89.1669,89.0516,89.1669,12991.0
2023-01-03 12:20:00,100.56,100.6,100.42,100.45,7859.0,89.1757,89.2112,89.0516,89.0782,7859.0
2023-01-03 12:25:00,100.46,100.53,100.44,100.45,9165.0,89.0871,89.1491,89.0693,89.0782,9165.0
2023-01-03 12:30:00,100.44,100.61,100.37,100.61,58724.0,89.0693,89.2201,89.0072,89.2201,58724.0
2023-01-03 12:35:00,100.63,100.63,100.56,100.56,4469.0,89.2378,89.2378,89.1757,89.1757,4469.0
2023-01-03 12:40:00,100.54,100.54,100.39,100.46,19977.0,89.158,89.158,89.025,89.0871,19977.0
2023-01-03 12:45:00,100.45,100.45,100.2,100.25,18401.0,89.0782,89.0782,88.8565,88.9008,18401.0
2023-01-03 12:50:00,100.25,100.25,100.21,100.23,3998.0,88.9008,88.9008,88.8654,88.8831,3998.0
2023-01-03 12:55:00,100.21,100.39,100.19,100.34,6458.0,88.8654,89.025,88.8476,88.9806,6458.0
2023-01-03 13:00:00,100.35,100.42,100.32,100.42,8344.0,88.9895,89.0516,88.9629,89.0516,8344.0
2023-01-03 13:05:00,100.42,100.46,100.39,100.42,13728.0,89.0516,89.0871,89.025,89.0516,13728.0
2023-01-03 13:10:00,100.42,100.5,100.4,100.48,7901.0,89.0516,89.1225,89.0338,89.1048,7901.0
2023-01-03 13:15:00,100.5,100.61,100.48,100.59,7400.0,89.1225,89.2201,89.1048,89.2023,7400.0
2023-01-03 13:20:00,100.59,100.67,100.56,100.65,17139.0,89.2023,89.2733,89.1757,89.2555,17139.0
2023-01-03 13:25:00,100.66,100.83,100.66,100.77,17839.0,89.2644,89.4152,89.2644,89.362,17839.0
2023-01-03 13:30:00,100.77,100.86,100.75,100.81,6026.0,89.362,89.4418,89.3442,89.3974,6026.0
2023-01-03 13:35:00,100.83,100.87,100.78,100.8,7068.0,89.4152,89.4506,89.3708,89.3886,7068.0
2023-01-03 13:40:00,100.82,100.94,100.82,100.82,17809.0,89.4063,89.5127,89.4063,89.4063,17809.0
2023-01-03 13:45:00,100.81,100.87,100.76,100.87,9147.0,89.3974,89.4506,89.3531,89.4506,9147.0
2023-01-03 13:50:00,100.89,100.97,100.88,100.91,9662.0,89.4684,89.5393,89.4595,89.4861,9662.0
2023-01-03 13:55:00,100.91,100.96,100.9,100.91,5005.0,89.4861,89.5304,89.4772,89.4861,5005.0
2023-01-03 14:00:00,100.91,100.94,100.72,100.76,9123.0,89.4861,89.5127,89.3176,89.3531,9123.0
2023-01-03 14:05:00,100.75,100.76,100.7,100.75,7169.0,89.3442,89.3531,89.2999,89.3442,7169.0
2023-01-03 14:10:00,100.73,100.73,100.63,100.64,8425.0,89.3265,89.3265,89.2378,89.2467,8425.0
2023-01-03 14:15:00,100.65,100.7,100.64,100.67,25890.0,89.2555,89.2999,89.2467,89.2733,25890.0
2023-01-03 14:20:00,100.67,100.67,100.51,100.53,13714.0,89.2733,89.2733,89.1314,89.1491,13714.0
2023-01-03 14:25:00,100.54,100.54,100.44,100.45,12294.0,89.158,89.158,89.0693,89.0782,12294.0
2023-01-03 14:30:00,100.44,100.44,100.25,100.25,9799.0,89.0693,89.0693,88.9008,88.9008,9799.0
2023-01-03 14:35:00,100.24,100.3,100.22,100.27,11378.0,88.892,88.9452,88.8742,88.9186,11378.0
2023-01-03 14:40:00,100.29,100.51,100.27,100.51,14772.0,88.9363,89.1314,88.9186,89.1314,14772.0
2023-01-03 14:45:00,100.52,100.74,100.51,100.71,12787.0,89.1403,89.3354,89.1314,89.3087,12787.0
2023-01-03 14:50:00,100.71,100.72,100.63,100.65,8350.0,89.3087,89.3176,89.2378,89.2555,8350.0
2023-01-03 14:55:00,100.69,100.77,100.69,100.7,9244.0,89.291,89.362,89.291,89.2999,9244.0
2023-01-03 15:00:00,100.71,100.9,100.71,100.89,13199.0,89.3087,89.4772,89.3087,89.4684,13199.0
2023-01-03 15:05:00,100.91,100.95,100.88,100.88,6876.0,89.4861,89.5216,89.4595,89.4595,6876.0
2023-01-03 15:10:00,100.87,101.01,100.87,100.99,8640.0,89.4506,89.5748,89.4506,89.5571,8640.0
2023-01-03 15:15:00,101.01,101.12,100.98,101.06,12955.0,89.5748,89.6723,89.5482,89.6191,12955.0
2023-01-03 15:20:00,101.06,101.06,100.82,100.84,34905.0,89.6191,89.6191,89.4063,89.424,34905.0
2023-01-03 15:25:00,100.86,100.96,100.83,100.95,27241.0,89.4418,89.5304,89.4152,89.5216,27241.0
2023-01-03 15:30:00,100.95,101.08,100.94,101.02,14925.0,89.5216,89.6369,89.5127,89.5837,14925.0
2023-01-03 15:35:00,101.02,101.12,101.01,101.11,18556.0,89.5837,89.6723,89.5748,89.6635,18556.0
2023-01-03 15:40:00,101.1,101.29,101.1,101.25,32918.0,89.6546,89.8231,89.6546,89.7876,32918.0
2023-01-03 15:45:00,101.25,101.3,101.21,101.27,32680.0,89.7876,89.832,89.7521,89.8054,32680.0
2023-01-03 15:50:00,101.27,101.33,101.21,101.23,90384.0,89.8054,89.8586,89.7521,89.7699,90384.0
2023-01-03 15:55:00,101.25,101.36,101.21,101.26,254287.0,89.7876,89.8852,89.7521,89.7965,254287.0
2023-01-04 09:30:00,101.51,101.65,101.35,101.51,44970.0,90.0182,90.1423,89.8763,90.0182,44970.0
2023-01-04 09:35:00,101.5,101.66,101.49,101.53,22706.0,90.0093,90.1512,90.0004,90.0359,22706.0
2023-01-04 09:40:00,101.55,101.59,101.41,101.48,17485.0,90.0537,90.0891,89.9295,89.9916,17485.0
2023-01-04 09:45:00,101.48,101.63,101.39,101.52,22853.0,89.9916,90.1246,89.9118,90.027,22853.0
2023-01-04 09:50:00,101.52,101.55,101.38,101.53,22056.0,90.027,90.0537,89.9029,90.0359,22056.0
2023-01-04 09:55:00,101.54,101.63,101.52,101.57,16162.0,90.0448,90.1246,90.027,90.0714,16162.0
2023-01-04 10:00:00,101.57,101.67,101.23,101.23,43678.0,90.0714,90.1601,89.7699,89.7699,43678.0
2023-01-04 10:05:00,101.27,101.38,101.23,101.37,8950.0,89.8054,89.9029,89.7699,89.894,8950.0
2023-01-04 10:10:00,101.35,101.41,101.21,101.23,22602.0,89.8763,89.9295,89.7521,89.7699,22602.0
2023-01-04 10:15:00,101.23,101.29,101.18,101.25,19907.0,89.7699,89.8231,89.7255,89.7876,19907.0
2023-01-04 10:20:00,101.26,101.26,101.1,101.2,9753.0,89.7965,89.7965,89.6546,89.7433,9753.0
2023-01-04 10:25:00,101.19,101.34,101.19,101.34,20877.0,89.7344,89.8674,89.7344,89.8674,20877.0
2023-01-04 10:30:00,101.35,101.35,101.24,101.25,19921.0,89.8763,89.8763,89.7787,89.7876,19921.0
2023-01-04 10:35:00,101.25,101.26,101.09,101.1,26361.0,89.7876,89.7965,89.6457,89.6546,26361.0
2023-01-04 10:40:00,101.11,101.26,101.07,101.24,12452.0,89.6635,89.7965,89.628,89.7787,12452.0
2023-01-04 10:45:00,101.26,101.35,101.23,101.26,26438.0,89.7965,89.8763,89.7699,89.7965,26438.0
2023-01-04 10:50:00,101.27,101.35,101.23,101.29,16797.0,89.8054,89.8763,89.7699,89.8231,16797.0
2023-01-04 10:55:00,101.29,101.34,101.24,101.3,47286.0,89.8231,89.8674,89.7787,89.832,47286.0
2023-01-04 11:00:00,101.31,101.33,101.14,101.17,23807.0,89.8408,89.8586,89.6901,89.7167,23807.0
2023-01-04 11:05:00,101.18,101.29,101.16,101.25,61608.0,89.7255,89.8231,89.7078,89.7876,61608.0
2023-01-04 11:10:00,101.26,101.42,101.25,101.29,37398.0,89.7965,89.9384,89.7876,89.8231,37398.0
2023-01-04 11:15:00,101.28,101.33,101.22,101.25,100654.0,89.8142,89.8586,89.761,89.7876,100654.0
2023-01-04 11:20:00,101.25,101.39,101.21,101.38,18940.0,89.7876,89.9118,89.7521,89.9029,18940.0
2023-01-04 11:25:00,101.39,101.44,101.31,101.44,27538.0,89.9118,89.9561,89.8408,89.9561,27538.0
2023-01-04 11:30:00,101.45,101.68,101.44,101.5,19088.0,89.965,90.1689,89.9561,90.0093,19088.0
2023-01-04 11:35:00,101.54,101.58,101.46,101.51,41978.0,90.0448,90.0803,89.9738,90.0182,41978.0
2023-01-04 11:40:00,101.52,101.59,101.51,101.56,52152.0,90.027,90.0891,90.0182,90.0625,52152.0
2023-01-04 11:45:00,101.56,101.61,101.5,101.54,72478.0,90.0625,90.1069,90.0093,90.0448,72478.0
2023-01-04 11:50:00,101.55,101.64,101.52,101.55,29786.0,90.0537,90.1335,90.027,90.0537,29786.0
2023-01-04 11:55:00,101.53,101.54,101.44,101.44,69221.0,90.0359,90.0448,89.9561,89.9561,69221.0
2023-01-04 12:00:00,101.46,101.52,101.41,101.5,68075.0,89.9738,90.027,89.9295,90.0093,68075.0
2023-01-04 12:05:00,101.51,101.59,101.43,101.57,131885.0,90.0182,90.0891,89.9472,90.0714,131885.0
2023-01-04 12:10:00,101.58,101.74,101.55,101.62,36457.0,90.0803,90.2221,90.0537,90.1157,36457.0
2023-01-04 12:15:00,101.63,101.64,101.55,101.57,20049.0,90.1246,90.1335,90.0537,90.0714,20049.0
2023-01-04 12:20:00,101.56,101.59,101.5,101.52,25480.0,90.0625,90.0891,90.0093,90.027,25480.0
2023-01-04 12:25:00,101.54,101.65,101.52,101.64,14428.0,90.0448,90.1423,90.027,90.1335,14428.0
2023-01-04 12:30:00,101.64,101.7,101.57,101.6,18943.0,90.1335,90.1867,90.0714,90.098,18943.0
2023-01-04 12:35:00,101.6,101.66,101.58,101.62,8880.0,90.098,90.1512,90.0803,90.1157,8880.0
2023-01-04 12:40:00,101.62,101.65,101.57,101.61,14022.0,90.1157,90.1423,90.0714,90.1069,14022.0
2023-01-04 12:45:00,101.62,101.62,101.43,101.47,25815.0,90.1157,90.1157,89.9472,89.9827,25815.0
2023-01-04 12:50:00,101.47,101.55,101.43,101.52,15414.0,89.9827,90.0537,89.9472,90.027,15414.0
2023-01-04 12:55:00,101.51,101.51,101.37,101.37,13709.0,90.0182,90.0182,89.894,89.894,13709.0
2023-01-04 13:00:00,101.36,101.41,101.3,101.39,14388.0,89.8852,89.9295,89.832,89.9118,14388.0
2023-01-04 13:05:00,101.39,101.41,101.3,101.4,10228.0,89.9118,89.9295,89.832,89.9206,10228.0
2023-01-04 13:10:00,101.42,101.45,101.34,101.36,33638.0,89.9384,89.965,89.8674,89.8852,33638.0
2023-01-04 13:15:00,101.34,101.4,101.32,101.33,19815.0,89.8674,89.9206,89.8497,89.8586,19815.0
2023-01-04 13:20:00,101.33,101.39,101.31,101.35,72736.0,89.8586,89.9118,89.8408,89.8763,72736.0
2023-01-04 13:25:00,101.35,101.36,101.23,101.24,20542.0,89.8763,89.8852,89.7699,89.7787,20542.0
2023-01-04 13:30:00,101.23,101.28,101.21,101.24,15691.0,89.7699,89.8142,89.7521,89.7787,15691.0
2023-01-04 13:35:00,101.25,101.36,101.25,101.3,38916.0,89.7876,89.8852,89.7876,89.832,38916.0
2023-01-04 13:40:00,101.29,101.3,101.24,101.25,21219.0,89.8231,89.832,89.7787,89.7876,21219.0
2023-01-04 13:45:00,101.25,101.26,101.17,101.24,9853.0,89.7876,89.7965,89.7167,89.7787,9853.0
2023-01-04 13:50:00,101.23,101.26,101.19,101.2,13373.0,89.7699,89.7965,89.7344,89.7433,13373.0
2023-01-04 13:55:00,101.19,101.26,101.11,101.22,15673.0,89.7344,89.7965,89.6635,89.761,15673.0
2023-01-04 14:00:00,101.16,101.33,100.79,101.06,48840.0,89.7078,89.8586,89.3797,89.6191,48840.0
2023-01-04 14:05:00,101.1,101.16,100.94,100.98,21192.0,89.6546,89.7078,89.5127,89.5482,21192.0
2023-01-04 14:10:00,100.97,101.14,100.93,101.09,60845.0,89.5393,89.6901,89.5038,89.6457,60845.0
2023-01-04 14:15:00,101.11,101.23,101.09,101.22,44136.0,89.6635,89.7699,89.6457,89.761,44136.0
2023-01-04 14:20:00,101.21,101.21,101.0,101.03,17955.0,89.7521,89.7521,89.5659,89.5925,17955.0
2023-01-04 14:25:00,101.05,101.05,100.82,100.89,26858.0,89.6103,89.6103,89.4063,89.4684,26858.0
2023-01-04 14:30:00,100.87,100.94,100.81,100.83,20436.0,89.4506,89.5127,89.3974,89.4152,20436.0
2023-01-04 14:35:00,100.85,100.87,100.72,100.85,103531.0,89.4329,89.4506,89.3176,89.4329,103531.0
2023-01-04 14:40:00,100.85,100.92,100.73,100.78,24716.0,89.4329,89.495,89.3265,89.3708,24716.0
2023-01-04 14:45:00,100.81,100.89,100.7,100.73,33718.0,89.3974,89.4684,89.2999,89.3265,33718.0
2023-01-04 14:50:00,100.72,100.77,100.68,100.73,118831.0,89.3176,89.362,89.2821,89.3265,118831.0
2023-01-04 14:55:00,100.76,100.87,100.75,100.8,51212.0,89.3531,89.4506,89.3442,89.3886,51212.0
2023-01-04 15:00:00,100.8,100.99,100.79,100.98,40074.0,89.3886,89.5571,89.3797,89.5482,40074.0
2023-01-04 15:05:00,100.99,100.99,100.84,100.93,14884.0,89.5571,89.5571,89.424,89.5038,14884.0
2023-01-04 15:10:00,100.93,100.94,100.8,100.87,22488.0,89.5038,89.5127,89.3886,89.4506,22488.0
2023-01-04 15:15:00,100.87,100.95,100.83,100.93,41620.0,89.4506,89.5216,89.4152,89.5038,41620.0
2023-01-04 15:20:00,100.93,100.99,100.7,100.75,26312.0,89.5038,89.5571,89.2999,89.3442,26312.0
2023-01-04 15:25:00,100.76,100.93,100.76,100.88,64923.0,89.3531,89.5038,89.3531,89.4595,64923.0
2023-01-04 15:30:00,100.88,100.95,100.83,100.9,37517.0,89.4595,89.5216,89.4152,89.4772,37517.0
2023-01-04 15:35:00,100.89,100.92,100.76,100.88,47285.0,89.4684,89.495,89.3531,89.4595,47285.0
2023-01-04 15:40:00,100.87,100.89,100.83,100.84,33149.0,89.4506,89.4684,89.4152,89.424,33149.0
2023-01-04 15:45:00,100.84,100.99,100.79,100.99,58701.0,89.424,89.5571,89.3797,89.5571,58701.0
2023-01-04 15:50:00,100.99,101.17,100.97,101.09,105552.0,89.5571,89.7167,89.5393,89.6457,105552.0
2023-01-04 15:55:00,101.09,101.24,101.06,101.17,246102.0,89.6457,89.7787,89.6191,89.7167,246102.0
2023-01-05 09:30:00,100.59,100.95,100.53,100.79,65083.0,89.2023,89.5216,89.1491,89.3797,65083.0
2023-01-05 09:35:00,100.76,100.87,100.68,100.75,25518.0,89.3531,89.4506,89.2821,89.3442,25518.0
2023-01-05 09:40:00,100.72,100.83,100.59,100.8,25261.0,89.3176,89.4152,89.2023,89.3886,25261.0
2023-01-05 09:45:00,100.75,100.76,100.45,100.51,15087.0,89.3442,89.3531,89.0782,89.1314,15087.0
2023-01-05 09:50:00,100.48,100.66,100.48,100.56,10994.0,89.1048,89.2644,89.1048,89.1757,10994.0
2023-01-05 09:55:00,100.59,100.64,100.48,100.52,13327.0,89.2023,89.2467,89.1048,89.1403,13327.0
2023-01-05 10:00:00,100.5,100.52,100.37,100.42,15342.0,89.1225,89.1403,89.0072,89.0516,15342.0
2023-01-05 10:05:00,100.43,100.75,100.35,100.5,37679.0,89.0604,89.3442,88.9895,89.1225,37679.0
2023-01-05 10:10:00,100.5,100.67,100.48,100.65,15517.0,89.1225,89.2733,89.1048,89.2555,15517.0
2023-01-05 10:15:00,100.64,100.64,100.47,100.47,18776.0,89.2467,89.2467,89.0959,89.0959,18776.0
2023-01-05 10:20:00,100.47,100.48,100.21,100.28,11593.0,89.0959,89.1048,88.8654,88.9274,11593.0
2023-01-05 10:25:00,100.3,100.39,100.27,100.28,9873.0,88.9452,89.025,88.9186,88.9274,9873.0
2023-01-05 10:30:00,100.26,100.29,100.16,100.23,19057.0,88.9097,88.9363,88.821,88.8831,19057.0
2023-01-05 10:35:00,100.23,100.27,100.16,100.26,35131.0,88.8831,88.9186,88.821,88.9097,35131.0
2023-01-05 10:40:00,100.25,100.37,100.14,100.33,30700.0,88.9008,89.0072,88.8033,88.9718,30700.0
2023-01-05 10:45:00,100.34,100.38,100.2,100.25,16280.0,88.9806,89.0161,88.8565,88.9008,16280.0
2023-01-05 10:50:00,100.24,100.25,100.14,100.21,16044.0,88.892,88.9008,88.8033,88.8654,16044.0
2023-01-05 10:55:00,100.2,100.25,100.0,100.03,22322.0,88.8565,88.9008,88.6791,88.7057,22322.0
2023-01-05 11:00:00,100.02,100.09,99.97,100.08,25123.0,88.6969,88.7589,88.6525,88.7501,25123.0
2023-01-05 11:05:00,100.09,100.13,99.95,100.01,34981.0,88.7589,88.7944,88.6348,88.688,34981.0
2023-01-05 11:10:00,99.96,100.05,99.92,99.98,11362.0,88.6437,88.7235,88.6082,88.6614,11362.0
2023-01-05 11:15:00,99.99,100.05,99.92,99.92,18143.0,88.6703,88.7235,88.6082,88.6082,18143.0
2023-01-05 11:20:00,99.91,99.92,99.8,99.84,18070.0,88.5993,88.6082,88.5018,88.5372,18070.0
2023-01-05 11:25:00,99.83,100.0,99.76,100.0,18352.0,88.5284,88.6791,88.4663,88.6791,18352.0
2023-01-05 11:30:00,99.99,100.02,99.92,99.96,18855.0,88.6703,88.6969,88.6082,88.6437,18855.0
2023-01-05 11:35:00,99.98,100.02,99.94,99.95,9745.0,88.6614,88.6969,88.6259,88.6348,9745.0
2023-01-05 11:40:00,99.95,100.03,99.95,99.98,25178.0,88.6348,88.7057,88.6348,88.6614,25178.0
2023-01-05 11:45:00,99.97,100.06,99.97,100.04,10150.0,88.6525,88.7323,88.6525,88.7146,10150.0
2023-01-05 11:50:00,100.05,100.15,100.04,100.14,11193.0,88.7235,88.8121,88.7146,88.8033,11193.0
2023-01-05 11:55:00,100.15,100.19,100.14,100.16,13069.0,88.8121,88.8476,88.8033,88.821,13069.0
2023-01-05 12:00:00,100.15,100.33,100.15,100.3,28646.0,88.8121,88.9718,88.8121,88.9452,28646.0
2023-01-05 12:05:00,100.31,100.38,100.28,100.37,14247.0,88.954,89.0161,88.9274,89.0072,14247.0
2023-01-05 12:10:00,100.36,100.42,100.34,100.41,14598.0,88.9984,89.0516,88.9806,89.0427,14598.0
2023-01-05 12:15:00,100.41,100.41,100.3,100.32,20741.0,89.0427,89.0427,88.9452,88.9629,20741.0
2023-01-05 12:20:00,100.33,100.41,100.27,100.36,28072.0,88.9718,89.0427,88.9186,88.9984,28072.0
2023-01-05 12:25:00,100.35,100.41,100.34,100.38,19756.0,88.9895,89.0427,88.9806,89.0161,19756.0
2023-01-05 12:30:00,100.38,100.6,100.38,100.53,74160.0,89.0161,89.2112,89.0161,89.1491,74160.0
2023-01-05 12:35:00,100.52,100.64,100.49,100.62,17149.0,89.1403,89.2467,89.1137,89.2289,17149.0
2023-01-05 12:40:00,100.62,100.67,100.59,100.64,7760.0,89.2289,89.2733,89.2023,89.2467,7760.0
2023-01-05 12:45:00,100.65,100.74,100.64,100.66,18114.0,89.2555,89.3354,89.2467,89.2644,18114.0
2023-01-05 12:50:00,100.65,100.7,100.63,100.7,11063.0,89.2555,89.2999,89.2378,89.2999,11063.0
2023-01-05 12:55:00,100.68,100.7,100.62,100.63,9958.0,89.2821,89.2999,89.2289,89.2378,9958.0
2023-01-05 13:00:00,100.63,100.72,100.61,100.72,12350.0,89.2378,89.3176,89.2201,89.3176,12350.0
2023-01-05 13:05:00,100.73,100.82,100.71,100.79,6832.0,89.3265,89.4063,89.3087,89.3797,6832.0
2023-01-05 13:10:00,100.8,100.8,100.67,100.69,9226.0,89.3886,89.3886,89.2733,89.291,9226.0
2023-01-05 13:15:00,100.7,100.71,100.59,100.64,19295.0,89.2999,89.3087,89.2023,89.2467,19295.0
2023-01-05 13:20:00,100.65,100.97,100.64,100.96,55057.0,89.2555,89.5393,89.2467,89.5304,55057.0
2023-01-05 13:25:00,100.98,101.0,100.79,100.79,37622.0,89.5482,89.5659,89.3797,89.3797,37622.0
2023-01-05 13:30:00,100.78,100.84,100.74,100.78,65598.0,89.3708,89.424,89.3354,89.3708,65598.0
2023-01-05 13:35:00,100.79,100.81,100.7,100.73,36411.0,89.3797,89.3974,89.2999,89.3265,36411.0
2023-01-05 13:40:00,100.75,100.92,100.75,100.8,12793.0,89.3442,89.495,89.3442,89.3886,12793.0
2023-01-05 13:45:00,100.81,100.82,100.73,100.77,22867.0,89.3974,89.4063,89.3265,89.362,22867.0
2023-01-05 13:50:00,100.77,100.83,100.74,100.77,21368.0,89.362,89.4152,89.3354,89.362,21368.0
2023-01-05 13:55:00,100.76,100.8,100.71,100.76,18459.0,89.3531,89.3886,89.3087,89.3531,18459.0
2023-01-05 14:00:00,100.77,100.87,100.75,100.86,16572.0,89.362,89.4506,89.3442,89.4418,16572.0
2023-01-05 14:05:00,100.86,100.92,100.78,100.78,26150.0,89.4418,89.495,89.3708,89.3708,26150.0
2023-01-05 14:10:00,100.8,100.83,100.73,100.74,15268.0,89.3886,89.4152,89.3265,89.3354,15268.0
2023-01-05 14:15:00,100.75,100.85,100.75,100.85,11992.0,89.3442,89.4329,89.3442,89.4329,11992.0
2023-01-05 14:20:00,100.85,100.85,100.73,100.76,13685.0,89.4329,89.4329,89.3265,89.3531,13685.0
2023-01-05 14:25:00,100.76,100.78,100.72,100.75,10857.0,89.3531,89.3708,89.3176,89.3442,10857.0
2023-01-05 14:30:00,100.76,100.83,100.76,100.81,9138.0,89.3531,89.4152,89.3531,89.3974,9138.0
2023-01-05 14:35:00,100.8,100.96,100.8,100.88,19598.0,89.3886,89.5304,89.3886,89.4595,19598.0
2023-01-05 14:40:00,100.88,100.93,100.86,100.87,21009.0,89.4595,89.5038,89.4418,89.4506,21009.0
2023-01-05 14:45:00,100.86,100.98,100.86,100.91,21923.0,89.4418,89.5482,89.4418,89.4861,21923.0
2023-01-05 14:50:00,100.91,100.94,100.82,100.88,20284.0,89.4861,89.5127,89.4063,89.4595,20284.0
2023-01-05 14:55:00,100.89,100.92,100.82,100.83,13871.0,89.4684,89.495,89.4063,89.4152,13871.0
2023-01-05 15:00:00,100.83,100.85,100.76,100.77,13328.0,89.4152,89.4329,89.3531,89.362,13328.0
2023-01-05 15:05:00,100.78,100.88,100.76,100.85,13385.0,89.3708,89.4595,89.3531,89.4329,13385.0
2023-01-05 15:10:00,100.85,100.85,100.73,100.78,8569.0,89.4329,89.4329,89.3265,89.3708,8569.0
2023-01-05 15:15:00,100.8,100.86,100.76,100.85,13391.0,89.3886,89.4418,89.3531,89.4329,13391.0
2023-01-05 15:20:00,100.83,100.88,100.81,100.85,12372.0,89.4152,89.4595,89.3974,89.4329,12372.0
2023-01-05 15:25:00,100.85,100.9,100.77,100.88,23321.0,89.4329,89.4772,89.362,89.4595,23321.0
2023-01-05 15:30:00,100.89,100.96,100.81,100.94,22124.0,89.4684,89.5304,89.3974,89.5127,22124.0
2023-01-05 15:35:00,100.93,101.09,100.93,101.08,22716.0,89.5038,89.6457,89.5038,89.6369,22716.0
2023-01-05 15:40:00,101.07,101.09,100.92,100.95,26692.0,89.628,89.6457,89.495,89.5216,26692.0
2023-01-05 15:45:00,100.96,101.05,100.89,100.94,34093.0,89.5304,89.6103,89.4684,89.5127,34093.0
2023-01-05 15:50:00,100.94,100.95,100.75,100.75,82301.0,89.5127,89.5216,89.3442,89.3442,82301.0
2023-01-05 15:55:00,100.76,100.88,100.74,100.83,211243.0,89.3531,89.4595,89.3354,89.4152,211243.0
2023-01-06 09:30:00,102.1,102.91,101.83,102.8,78079.0,90.5414,91.2597,90.302,91.1621,78079.0
2023-01-06 09:35:00,102.83,102.94,102.24,102.31,34537.0,91.1887,91.2863,90.6655,90.7276,34537.0
2023-01-06 09:40:00,102.29,102.39,102.12,102.2,31186.0,90.7099,90.7986,90.5591,90.6301,31186.0
2023-01-06 09:45:00,102.24,102.4,102.1,102.34,27298.0,90.6655,90.8074,90.5414,90.7542,27298.0
2023-01-06 09:50:00,102.37,102.54,102.3,102.53,17502.0,90.7808,90.9316,90.7187,90.9227,17502.0
2023-01-06 09:55:00,102.52,102.66,102.37,102.46,19378.0,90.9138,91.038,90.7808,90.8606,19378.0
2023-01-06 10:00:00,102.52,102.92,102.52,102.67,54152.0,90.9138,91.2686,90.9138,91.0469,54152.0
2023-01-06 10:05:00,102.69,103.08,102.67,103.05,25002.0,91.0646,91.4104,91.0469,91.3838,25002.0
2023-01-06 10:10:00,103.06,103.18,102.85,102.86,34921.0,91.3927,91.4991,91.2065,91.2154,34921.0
2023-01-06 10:15:00,102.86,102.96,102.75,102.92,48068.0,91.2154,91.304,91.1178,91.2686,48068.0
2023-01-06 10:20:00,102.95,102.97,102.83,102.89,54694.0,91.2952,91.3129,91.1887,91.242,54694.0
2023-01-06 10:25:00,102.89,102.89,102.7,102.82,44684.0,91.242,91.242,91.0735,91.1799,44684.0
2023-01-06 10:30:00,102.83,102.92,102.83,102.91,42893.0,91.1887,91.2686,91.1887,91.2597,42893.0
2023-01-06 10:35:00,102.9,103.0,102.82,102.95,91260.0,91.2508,91.3395,91.1799,91.2952,91260.0
2023-01-06 10:40:00,102.99,103.26,102.99,103.04,26301.0,91.3306,91.5701,91.3306,91.375,26301.0
2023-01-06 10:45:00,103.07,103.2,103.06,103.16,16771.0,91.4016,91.5169,91.3927,91.4814,16771.0
2023-01-06 10:50:00,103.17,103.27,103.16,103.2,8214.0,91.4903,91.5789,91.4814,91.5169,8214.0
2023-01-06 10:55:00,103.2,103.37,103.19,103.27,35446.0,91.5169,91.6676,91.508,91.5789,35446.0
2023-01-06 11:00:00,103.29,103.35,103.26,103.33,18547.0,91.5967,91.6499,91.5701,91.6321,18547.0
2023-01-06 11:05:00,103.36,103.43,103.28,103.42,23327.0,91.6587,91.7208,91.5878,91.712,23327.0
2023-01-06 11:10:00,103.43,103.45,103.27,103.34,25905.0,91.7208,91.7386,91.5789,91.641,25905.0
2023-01-06 11:15:00,103.35,103.38,103.3,103.35,27862.0,91.6499,91.6765,91.6055,91.6499,27862.0
2023-01-06 11:20:00,103.36,103.51,103.34,103.48,37597.0,91.6587,91.7918,91.641,91.7652,37597.0
2023-01-06 11:25:00,103.5,103.5,103.29,103.29,29647.0,91.7829,91.7829,91.5967,91.5967,29647.0
2023-01-06 11:30:00,103.3,103.38,103.21,103.33,18230.0,91.6055,91.6765,91.5257,91.6321,18230.0
2023-01-06 11:35:00,103.34,103.48,103.31,103.48,16491.0,91.641,91.7652,91.6144,91.7652,16491.0
2023-01-06 11:40:00,103.47,103.49,103.42,103.44,15857.0,91.7563,91.774,91.712,91.7297,15857.0
2023-01-06 11:45:00,103.45,103.51,103.39,103.5,19207.0,91.7386,91.7918,91.6853,91.7829,19207.0
2023-01-06 11:50:00,103.51,103.66,103.5,103.57,14811.0,91.7918,91.9248,91.7829,91.845,14811.0
2023-01-06 11:55:00,103.56,103.67,103.54,103.54,19876.0,91.8361,91.9337,91.8184,91.8184,19876.0
2023-01-06 12:00:00,103.59,103.62,103.52,103.59,10642.0,91.8627,91.8893,91.8006,91.8627,10642.0
2023-01-06 12:05:00,103.59,103.65,103.56,103.57,12071.0,91.8627,91.9159,91.8361,91.845,12071.0
2023-01-06 12:10:00,103.59,103.69,103.58,103.59,32794.0,91.8627,91.9514,91.8538,91.8627,32794.0
2023-01-06 12:15:00,103.59,103.63,103.5,103.59,18665.0,91.8627,91.8982,91.7829,91.8627,18665.0
2023-01-06 12:20:00,103.59,103.61,103.48,103.48,14583.0,91.8627,91.8804,91.7652,91.7652,14583.0
2023-01-06 12:25:00,103.47,103.5,103.39,103.42,15385.0,91.7563,91.7829,91.6853,91.712,15385.0
2023-01-06 12:30:00,103.42,103.5,103.39,103.42,25058.0,91.712,91.7829,91.6853,91.712,25058.0
2023-01-06 12:35:00,103.4,103.43,103.33,103.42,10105.0,91.6942,91.7208,91.6321,91.712,10105.0
2023-01-06 12:40:00,103.4,103.46,103.4,103.42,16666.0,91.6942,91.7474,91.6942,91.712,16666.0
2023-01-06 12:45:00,103.42,103.51,103.41,103.49,17778.0,91.712,91.7918,91.7031,91.774,17778.0
2023-01-06 12:50:00,103.49,103.52,103.32,103.33,12766.0,91.774,91.8006,91.6233,91.6321,12766.0
2023-01-06 12:55:00,103.35,103.55,103.33,103.51,18128.0,91.6499,91.8272,91.6321,91.7918,18128.0
2023-01-06 13:00:00,103.53,103.55,103.35,103.43,7572.0,91.8095,91.8272,91.6499,91.7208,7572.0
2023-01-06 13:05:00,103.44,103.48,103.37,103.39,17012.0,91.7297,91.7652,91.6676,91.6853,17012.0
2023-01-06 13:10:00,103.38,103.43,103.36,103.42,14833.0,91.6765,91.7208,91.6587,91.712,14833.0
2023-01-06 13:15:00,103.42,103.5,103.39,103.48,24689.0,91.712,91.7829,91.6853,91.7652,24689.0
2023-01-06 13:20:00,103.5,103.65,103.5,103.63,105104.0,91.7829,91.9159,91.7829,91.8982,105104.0
2023-01-06 13:25:00,103.64,103.71,103.58,103.62,22768.0,91.907,91.9691,91.8538,91.8893,22768.0
2023-01-06 13:30:00,103.63,103.69,103.6,103.68,26717.0,91.8982,91.9514,91.8716,91.9425,26717.0
2023-01-06 13:35:00,103.69,103.84,103.66,103.79,58582.0,91.9514,92.0844,91.9248,92.0401,58582.0
2023-01-06 13:40:00,103.78,103.81,103.71,103.77,28745.0,92.0312,92.0578,91.9691,92.0223,28745.0
2023-01-06 13:45:00,103.78,103.88,103.77,103.88,28290.0,92.0312,92.1199,92.0223,92.1199,28290.0
2023-01-06 13:50:00,103.88,103.91,103.79,103.9,29642.0,92.1199,92.1465,92.0401,92.1376,29642.0
2023-01-06 13:55:00,103.91,104.1,103.89,104.1,57714.0,92.1465,92.315,92.1287,92.315,57714.0
2023-01-06 14:00:00,104.09,104.12,103.97,104.04,27086.0,92.3061,92.3327,92.1997,92.2618,27086.0
2023-01-06 14:05:00,104.04,104.04,103.87,103.91,25275.0,92.2618,92.2618,92.111,92.1465,25275.0
2023-01-06 14:10:00,103.92,103.97,103.89,103.96,24986.0,92.1553,92.1997,92.1287,92.1908,24986.0
2023-01-06 14:15:00,103.95,104.03,103.9,104.01,43613.0,92.182,92.2529,92.1376,92.2352,43613.0
2023-01-06 14:20:00,104.02,104.11,104.01,104.07,32097.0,92.244,92.3238,92.2352,92.2884,32097.0
2023-01-06 14:25:00,104.07,104.11,104.0,104.02,24984.0,92.2884,92.3238,92.2263,92.244,24984.0
2023-01-06 14:30:00,104.02,104.05,103.96,104.04,34281.0,92.244,92.2706,92.1908,92.2618,34281.0
2023-01-06 14:35:00,104.04,104.18,103.99,104.12,29770.0,92.2618,92.3859,92.2174,92.3327,29770.0
2023-01-06 14:40:00,104.11,104.22,104.09,104.2,24507.0,92.3238,92.4214,92.3061,92.4037,24507.0
2023-01-06 14:45:00,104.21,104.24,104.1,104.21,27676.0,92.4125,92.4391,92.315,92.4125,27676.0
2023-01-06 14:50:00,104.23,104.27,104.18,104.21,36510.0,92.4303,92.4657,92.3859,92.4125,36510.0
2023-01-06 14:55:00,104.23,104.27,104.09,104.09,85692.0,92.4303,92.4657,92.3061,92.3061,85692.0
2023-01-06 15:00:00,104.08,104.14,104.04,104.07,58347.0,92.2972,92.3504,92.2618,92.2884,58347.0
2023-01-06 15:05:00,104.06,104.06,103.93,103.97,51144.0,92.2795,92.2795,92.1642,92.1997,51144.0
2023-01-06 15:10:00,103.99,104.01,103.87,103.95,21902.0,92.2174,92.2352,92.111,92.182,21902.0
2023-01-06 15:15:00,103.94,103.98,103.74,103.8,26866.0,92.1731,92.2086,91.9957,92.0489,26866.0
2023-01-06 15:20:00,103.81,103.81,103.73,103.8,26469.0,92.0578,92.0578,91.9869,92.0489,26469.0
2023-01-06 15:25:00,103.8,103.84,103.75,103.78,30271.0,92.0489,92.0844,92.0046,92.0312,30271.0
2023-01-06 15:30:00,103.77,103.94,103.75,103.92,22297.0,92.0223,92.1731,92.0046,92.1553,22297.0
2023-01-06 15:35:00,103.92,103.93,103.81,103.87,32083.0,92.1553,92.1642,92.0578,92.111,32083.0
2023-01-06 15:40:00,103.87,103.9,103.82,103.86,38090.0,92.111,92.1376,92.0667,92.1021,38090.0
2023-01-06 15:45:00,103.86,104.0,103.8,103.8,75416.0,92.1021,92.2263,92.0489,92.0489,75416.0
2023-01-06 15:50:00,103.79,103.79,103.6,103.65,89671.0,92.0401,92.0401,91.8716,91.9159,89671.0
2023-01-06 15:55:00,103.65,103.66,103.3,103.44,475004.0,91.9159,91.9248,91.6055,91.7297,475004.0
2023-01-09 09:30:00,104.0,104.43,103.31,103.84,135430.0,92.2263,92.6076,91.6144,92.0844,135430.0
2023-01-09 09:35:00,103.87,103.88,103.74,103.75,39751.0,92.111,92.1199,91.9957,92.0046,39751.0
2023-01-09 09:40:00,103.77,103.91,103.62,103.62,34181.0,92.0223,92.1465,91.8893,91.8893,34181.0
2023-01-09 09:45:00,103.62,103.64,103.42,103.45,27573.0,91.8893,91.907,91.712,91.7386,27573.0
2023-01-09 09:50:00,103.43,103.72,103.39,103.65,26220.0,91.7208,91.978,91.6853,91.9159,26220.0
2023-01-09 09:55:00,103.63,103.65,103.34,103.36,27947.0,91.8982,91.9159,91.641,91.6587,27947.0
2023-01-09 10:00:00,103.37,103.37,103.24,103.29,15418.0,91.6676,91.6676,91.5523,91.5967,15418.0
2023-01-09 10:05:00,103.3,103.36,103.2,103.24,10847.0,91.6055,91.6587,91.5169,91.5523,10847.0
2023-01-09 10:10:00,103.29,103.43,103.29,103.35,37508.0,91.5967,91.7208,91.5967,91.6499,37508.0
2023-01-09 10:15:00,103.36,103.52,103.36,103.46,36062.0,91.6587,91.8006,91.6587,91.7474,36062.0
2023-01-09 10:20:00,103.45,103.52,103.31,103.43,26620.0,91.7386,91.8006,91.6144,91.7208,26620.0
2023-01-09 10:25:00,103.43,103.47,103.24,103.25,26196.0,91.7208,91.7563,91.5523,91.5612,26196.0
2023-01-09 10:30:00,103.25,103.41,103.23,103.41,32239.0,91.5612,91.7031,91.5435,91.7031,32239.0
2023-01-09 10:35:00,103.41,103.52,103.41,103.44,29633.0,91.7031,91.8006,91.7031,91.7297,29633.0
2023-01-09 10:40:00,103.45,103.52,103.38,103.5,37810.0,91.7386,91.8006,91.6765,91.7829,37810.0
2023-01-09 10:45:00,103.5,103.67,103.49,103.67,22540.0,91.7829,91.9337,91.774,91.9337,22540.0
2023-01-09 10:50:00,103.69,103.72,103.53,103.57,35313.0,91.9514,91.978,91.8095,91.845,35313.0
2023-01-09 10:55:00,103.57,103.68,103.54,103.62,58539.0,91.845,91.9425,91.8184,91.8893,58539.0
2023-01-09 11:00:00,103.63,103.78,103.62,103.74,21454.0,91.8982,92.0312,91.8893,91.9957,21454.0
2023-01-09 11:05:00,103.75,103.82,103.72,103.77,19552.0,92.0046,92.0667,91.978,92.0223,19552.0
2023-01-09 11:10:00,103.78,103.85,103.76,103.8,19255.0,92.0312,92.0933,92.0135,92.0489,19255.0
2023-01-09 11:15:00,103.8,103.84,103.68,103.68,39967.0,92.0489,92.0844,91.9425,91.9425,39967.0
2023-01-09 11:20:00,103.68,103.77,103.64,103.71,26040.0,91.9425,92.0223,91.907,91.9691,26040.0
2023-01-09 11:25:00,103.71,103.78,103.68,103.73,42585.0,91.9691,92.0312,91.9425,91.9869,42585.0
2023-01-09 11:30:00,103.74,103.74,103.54,103.55,32371.0,91.9957,91.9957,91.8184,91.8272,32371.0
2023-01-09 11:35:00,103.55,103.64,103.49,103.5,46067.0,91.8272,91.907,91.774,91.7829,46067.0
2023-01-09 11:40:00,103.5,103.72,103.5,103.69,16095.0,91.7829,91.978,91.7829,91.9514,16095.0
2023-01-09 11:45:00,103.69,103.8,103.69,103.78,21445.0,91.9514,92.0489,91.9514,92.0312,21445.0
2023-01-09 11:50:00,103.78,103.84,103.74,103.78,39812.0,92.0312,92.0844,91.9957,92.0312,39812.0
2023-01-09 11:55:00,103.78,103.84,103.67,103.69,13288.0,92.0312,92.0844,91.9337,91.9514,13288.0
2023-01-09 12:00:00,103.68,103.68,103.57,103.6,33612.0,91.9425,91.9425,91.845,91.8716,33612.0
2023-01-09 12:05:00,103.6,103.6,103.54,103.57,24420.0,91.8716,91.8716,91.8184,91.845,24420.0
2023-01-09 12:10:00,103.58,103.58,103.42,103.44,18115.0,91.8538,91.8538,91.712,91.7297,18115.0
2023-01-09 12:15:00,103.43,103.51,103.41,103.49,13662.0,91.7208,91.7918,91.7031,91.774,13662.0
2023-01-09 12:20:00,103.48,103.5,103.45,103.5,13529.0,91.7652,91.7829,91.7386,91.7829,13529.0
2023-01-09 12:25:00,103.5,103.5,103.3,103.34,43311.0,91.7829,91.7829,91.6055,91.641,43311.0
2023-01-09 12:30:00,103.34,103.34,103.18,103.24,48350.0,91.641,91.641,91.4991,91.5523,48350.0
2023-01-09 12:35:00,103.23,103.26,103.17,103.26,17888.0,91.5435,91.5701,91.4903,91.5701,17888.0
2023-01-09 12:40:00,103.26,103.26,103.19,103.2,26136.0,91.5701,91.5701,91.508,91.5169,26136.0
2023-01-09 12:45:00,103.2,103.23,103.08,103.13,13982.0,91.5169,91.5435,91.4104,91.4548,13982.0
2023-01-09 12:50:00,103.12,103.17,103.07,103.17,21744.0,91.4459,91.4903,91.4016,91.4903,21744.0
2023-01-09 12:55:00,103.16,103.25,103.14,103.19,16980.0,91.4814,91.5612,91.4637,91.508,16980.0
2023-01-09 13:00:00,103.19,103.21,103.15,103.15,11469.0,91.508,91.5257,91.4725,91.4725,11469.0
2023-01-09 13:05:00,103.15,103.15,103.07,103.11,15219.0,91.4725,91.4725,91.4016,91.437,15219.0
2023-01-09 13:10:00,103.11,103.23,103.05,103.2,22708.0,91.437,91.5435,91.3838,91.5169,22708.0
2023-01-09 13:15:00,103.18,103.2,103.05,103.06,8791.0,91.4991,91.5169,91.3838,91.3927,8791.0
2023-01-09 13:20:00,103.05,103.17,103.03,103.11,13303.0,91.3838,91.4903,91.3661,91.437,13303.0
2023-01-09 13:25:00,103.11,103.11,102.96,102.99,17967.0,91.437,91.437,91.304,91.3306,17967.0
2023-01-09 13:30:00,102.98,103.0,102.92,102.96,14832.0,91.3218,91.3395,91.2686,91.304,14832.0
2023-01-09 13:35:00,102.95,102.99,102.84,102.97,23081.0,91.2952,91.3306,91.1976,91.3129,23081.0
2023-01-09 13:40:00,102.96,102.97,102.87,102.92,19280.0,91.304,91.3129,91.2242,91.2686,19280.0
2023-01-09 13:45:00,102.93,102.95,102.83,102.87,17315.0,91.2774,91.2952,91.1887,91.2242,17315.0
2023-01-09 13:50:00,102.86,102.93,102.84,102.9,12640.0,91.2154,91.2774,91.1976,91.2508,12640.0
2023-01-09 13:55:00,102.88,102.91,102.8,102.89,18818.0,91.2331,91.2597,91.1621,91.242,18818.0
2023-01-09 14:00:00,102.91,102.99,102.81,102.83,31544.0,91.2597,91.3306,91.171,91.1887,31544.0
2023-01-09 14:05:00,102.82,102.82,102.67,102.73,27993.0,91.1799,91.1799,91.0469,91.1001,27993.0
2023-01-09 14:10:00,102.73,102.81,102.7,102.73,16361.0,91.1001,91.171,91.0735,91.1001,16361.0
2023-01-09 14:15:00,102.73,102.74,102.58,102.66,17169.0,91.1001,91.1089,90.967,91.038,17169.0
2023-01-09 14:20:00,102.66,102.75,102.65,102.71,10101.0,91.038,91.1178,91.0291,91.0823,10101.0
2023-01-09 14:25:00,102.72,102.73,102.62,102.64,15014.0,91.0912,91.1001,91.0025,91.0203,15014.0
2023-01-09 14:30:00,102.64,102.73,102.61,102.72,18035.0,91.0203,91.1001,90.9937,91.0912,18035.0
2023-01-09 14:35:00,102.72,102.73,102.61,102.71,19206.0,91.0912,91.1001,90.9937,91.0823,19206.0
2023-01-09 14:40:00,102.7,102.82,102.67,102.82,17213.0,91.0735,91.1799,91.0469,91.1799,17213.0
2023-01-09 14:45:00,102.81,102.85,102.64,102.67,23364.0,91.171,91.2065,91.0203,91.0469,23364.0
2023-01-09 14:50:00,102.66,102.7,102.63,102.69,16921.0,91.038,91.0735,91.0114,91.0646,16921.0
2023-01-09 14:55:00,102.67,102.69,102.6,102.62,16333.0,91.0469,91.0646,90.9848,91.0025,16333.0
2023-01-09 15:00:00,102.63,102.7,102.61,102.69,19888.0,91.0114,91.0735,90.9937,91.0646,19888.0
2023-01-09 15:05:00,102.69,102.71,102.48,102.48,47737.0,91.0646,91.0823,90.8784,90.8784,47737.0
2023-01-09 15:10:00,102.48,102.5,102.36,102.36,36941.0,90.8784,90.8961,90.772,90.772,36941.0
2023-01-09 15:15:00,102.35,102.48,102.31,102.46,28320.0,90.7631,90.8784,90.7276,90.8606,28320.0
2023-01-09 15:20:00,102.45,102.5,102.41,102.43,27176.0,90.8518,90.8961,90.8163,90.834,27176.0
2023-01-09 15:25:00,102.42,102.42,102.31,102.32,28113.0,90.8252,90.8252,90.7276,90.7365,28113.0
2023-01-09 15:30:00,102.33,102.47,102.28,102.45,32389.0,90.7454,90.8695,90.701,90.8518,32389.0
2023-01-09 15:35:00,102.45,102.49,102.43,102.43,33978.0,90.8518,90.8872,90.834,90.834,33978.0
2023-01-09 15:40:00,102.42,102.51,102.41,102.48,51846.0,90.8252,90.905,90.8163,90.8784,51846.0
2023-01-09 15:45:00,102.47,102.51,102.38,102.46,44632.0,90.8695,90.905,90.7897,90.8606,44632.0
2023-01-09 15:50:00,102.46,102.5,102.41,102.47,93484.0,90.8606,90.8961,90.8163,90.8695,93484.0
2023-01-09 15:55:00,102.46,102.46,102.29,102.29,210454.0,90.8606,90.8606,90.7099,90.7099,210454.0
2023-01-10 09:30:00,102.62,102.82,102.5,102.55,36683.0,91.0025,91.1799,90.8961,90.9404,36683.0
2023-01-10 09:35:00,102.54,102.57,102.36,102.41,22414.0,90.9316,90.9582,90.772,90.8163,22414.0
2023-01-10 09:40:00,102.43,102.51,102.37,102.44,10621.0,90.834,90.905,90.7808,90.8429,10621.0
2023-01-10 09:45:00,102.39,102.4,102.06,102.17,18509.0,90.7986,90.8074,90.5059,90.6035,18509.0
2023-01-10 09:50:00,102.2,102.21,102.0,102.14,20924.0,90.6301,90.6389,90.4527,90.5769,20924.0
2023-01-10 09:55:00,102.15,102.15,101.94,102.0,18546.0,90.5857,90.5857,90.3995,90.4527,18546.0
2023-01-10 10:00:00,102.0,102.06,101.9,102.0,14453.0,90.4527,90.5059,90.364,90.4527,14453.0
2023-01-10 10:05:00,101.95,102.05,101.91,101.97,22473.0,90.4084,90.497,90.3729,90.4261,22473.0
2023-01-10 10:10:00,101.98,102.04,101.87,101.96,17689.0,90.435,90.4882,90.3374,90.4172,17689.0
2023-01-10 10:15:00,101.96,102.07,101.88,101.89,22183.0,90.4172,90.5148,90.3463,90.3552,22183.0
2023-01-10 10:20:00,101.88,102.07,101.79,102.0,22371.0,90.3463,90.5148,90.2665,90.4527,22371.0
2023-01-10 10:25:00,102.0,102.17,101.98,102.06,10772.0,90.4527,90.6035,90.435,90.5059,10772.0
2023-01-10 10:30:00,102.07,102.18,101.97,102.08,35652.0,90.5148,90.6123,90.4261,90.5237,35652.0
2023-01-10 10:35:00,102.08,102.11,101.98,101.99,20110.0,90.5237,90.5503,90.435,90.4438,20110.0
2023-01-10 10:40:00,102.0,102.03,101.94,102.0,26165.0,90.4527,90.4793,90.3995,90.4527,26165.0
2023-01-10 10:45:00,102.0,102.04,101.87,101.88,48737.0,90.4527,90.4882,90.3374,90.3463,48737.0
2023-01-10 10:50:00,101.88,101.99,101.85,101.97,16590.0,90.3463,90.4438,90.3197,90.4261,16590.0
2023-01-10 10:55:00,101.97,102.15,101.97,102.15,15362.0,90.4261,90.5857,90.4261,90.5857,15362.0
2023-01-10 11:00:00,102.14,102.26,102.07,102.21,52461.0,90.5769,90.6833,90.5148,90.6389,52461.0
2023-01-10 11:05:00,102.21,102.22,102.07,102.07,16260.0,90.6389,90.6478,90.5148,90.5148,16260.0
2023-01-10 11:10:00,102.06,102.08,101.93,101.94,20111.0,90.5059,90.5237,90.3906,90.3995,20111.0
2023-01-10 11:15:00,101.94,101.94,101.79,101.89,18205.0,90.3995,90.3995,90.2665,90.3552,18205.0
2023-01-10 11:20:00,101.91,102.02,101.91,101.92,11164.0,90.3729,90.4704,90.3729,90.3818,11164.0
2023-01-10 11:25:00,101.92,101.93,101.8,101.92,535077.0,90.3818,90.3906,90.2754,90.3818,535077.0
2023-01-10 11:30:00,101.95,102.05,101.94,102.0,16121.0,90.4084,90.497,90.3995,90.4527,16121.0
2023-01-10 11:35:00,102.03,102.03,101.93,101.95,8244.0,90.4793,90.4793,90.3906,90.4084,8244.0
2023-01-10 11:40:00,101.98,102.0,101.92,101.92,10108.0,90.435,90.4527,90.3818,90.3818,10108.0
2023-01-10 11:45:00,101.91,101.96,101.81,101.95,447438.0,90.3729,90.4172,90.2842,90.4084,447438.0
2023-01-10 11:50:00,101.96,102.03,101.91,101.93,6640.0,90.4172,90.4793,90.3729,90.3906,6640.0
2023-01-10 11:55:00,101.95,102.0,101.92,102.0,6259.0,90.4084,90.4527,90.3818,90.4527,6259.0
2023-01-10 12:00:00,101.99,102.0,101.85,101.97,23914.0,90.4438,90.4527,90.3197,90.4261,23914.0
2023-01-10 12:05:00,101.98,102.01,101.92,102.0,12265.0,90.435,90.4616,90.3818,90.4527,12265.0
2023-01-10 12:10:00,101.99,102.1,101.98,102.06,15505.0,90.4438,90.5414,90.435,90.5059,15505.0
2023-01-10 12:15:00,102.06,102.07,101.97,101.98,13666.0,90.5059,90.5148,90.4261,90.435,13666.0
2023-01-10 12:20:00,101.97,101.97,101.89,101.92,10314.0,90.4261,90.4261,90.3552,90.3818,10314.0
2023-01-10 12:25:00,101.92,101.95,101.89,101.93,8063.0,90.3818,90.4084,90.3552,90.3906,8063.0
2023-01-10 12:30:00,101.94,102.01,101.92,102.0,8328.0,90.3995,90.4616,90.3818,90.4527,8328.0
2023-01-10 12:35:00,102.0,102.06,101.97,102.04,16091.0,90.4527,90.5059,90.4261,90.4882,16091.0
2023-01-10 12:40:00,102.05,102.13,102.03,102.11,26541.0,90.497,90.568,90.4793,90.5503,26541.0
2023-01-10 12:45:00,102.1,102.12,102.03,102.06,33084.0,90.5414,90.5591,90.4793,90.5059,33084.0
2023-01-10 12:50:00,102.08,102.15,102.08,102.12,10602.0,90.5237,90.5857,90.5237,90.5591,10602.0
2023-01-10 12:55:00,102.12,102.19,102.11,102.16,10867.0,90.5591,90.6212,90.5503,90.5946,10867.0
2023-01-10 13:00:00,102.16,102.28,102.16,102.24,11673.0,90.5946,90.701,90.5946,90.6655,11673.0
2023-01-10 13:05:00,102.25,102.28,102.23,102.25,9399.0,90.6744,90.701,90.6567,90.6744,9399.0
2023-01-10 13:10:00,102.26,102.29,102.23,102.25,9968.0,90.6833,90.7099,90.6567,90.6744,9968.0
2023-01-10 13:15:00,102.25,102.26,102.16,102.2,13029.0,90.6744,90.6833,90.5946,90.6301,13029.0
2023-01-10 13:20:00,102.2,102.2,102.14,102.18,10790.0,90.6301,90.6301,90.5769,90.6123,10790.0
2023-01-10 13:25:00,102.18,102.18,102.1,102.15,16291.0,90.6123,90.6123,90.5414,90.5857,16291.0
2023-01-10 13:30:00,102.13,102.14,102.09,102.11,14339.0,90.568,90.5769,90.5325,90.5503,14339.0
2023-01-10 13:35:00,102.11,102.14,102.05,102.09,10195.0,90.5503,90.5769,90.497,90.5325,10195.0
2023-01-10 13:40:00,102.1,102.14,101.98,101.98,35972.0,90.5414,90.5769,90.435,90.435,35972.0
2023-01-10 13:45:00,101.98,101.99,101.9,101.97,15024.0,90.435,90.4438,90.364,90.4261,15024.0
2023-01-10 13:50:00,101.99,102.0,101.91,101.94,19686.0,90.4438,90.4527,90.3729,90.3995,19686.0
2023-01-10 13:55:00,101.94,101.99,101.9,101.97,7743.0,90.3995,90.4438,90.364,90.4261,7743.0
2023-01-10 14:00:00,101.97,102.02,101.91,101.93,13435.0,90.4261,90.4704,90.3729,90.3906,13435.0
2023-01-10 14:05:00,101.92,102.0,101.88,101.98,6641.0,90.3818,90.4527,90.3463,90.435,6641.0
2023-01-10 14:10:00,102.0,102.03,101.97,102.0,14658.0,90.4527,90.4793,90.4261,90.4527,14658.0
2023-01-10 14:15:00,101.99,102.08,101.97,102.02,22413.0,90.4438,90.5237,90.4261,90.4704,22413.0
2023-01-10 14:20:00,102.02,102.05,101.94,101.98,43751.0,90.4704,90.497,90.3995,90.435,43751.0
2023-01-10 14:25:00,101.99,102.08,101.99,102.07,24992.0,90.4438,90.5237,90.4438,90.5148,24992.0
2023-01-10 14:30:00,102.09,102.2,102.07,102.17,17349.0,90.5325,90.6301,90.5148,90.6035,17349.0
2023-01-10 14:35:00,102.17,102.19,102.12,102.16,35582.0,90.6035,90.6212,90.5591,90.5946,35582.0
2023-01-10 14:40:00,102.15,102.18,102.08,102.08,17660.0,90.5857,90.6123,90.5237,90.5237,17660.0
2023-01-10 14:45:00,102.09,102.12,101.98,102.1,183533.0,90.5325,90.5591,90.435,90.5414,183533.0
2023-01-10 14:50:00,102.1,102.11,102.01,102.02,11126.0,90.5414,90.5503,90.4616,90.4704,11126.0
2023-01-10 14:55:00,102.04,102.05,101.96,101.98,8327.0,90.4882,90.497,90.4172,90.435,8327.0
2023-01-10 15:00:00,102.01,102.04,101.95,102.0,15291.0,90.4616,90.4882,90.4084,90.4527,15291.0
2023-01-10 15:05:00,102.02,102.03,101.96,101.99,10372.0,90.4704,90.4793,90.4172,90.4438,10372.0
2023-01-10 15:10:00,101.99,102.08,101.97,102.04,13447.0,90.4438,90.5237,90.4261,90.4882,13447.0
2023-01-10 15:15:00,102.08,102.15,102.04,102.11,18567.0,90.5237,90.5857,90.4882,90.5503,18567.0
2023-01-10 15:20:00,102.12,102.13,102.05,102.06,18289.0,90.5591,90.568,90.497,90.5059,18289.0
2023-01-10 15:25:00,102.06,102.11,102.02,102.04,19195.0,90.5059,90.5503,90.4704,90.4882,19195.0
2023-01-10 15:30:00,102.04,102.06,101.98,102.04,19621.0,90.4882,90.5059,90.435,90.4882,19621.0
2023-01-10 15:35:00,102.04,102.07,102.0,102.01,24857.0,90.4882,90.5148,90.4527,90.4616,24857.0
2023-01-10 15:40:00,102.01,102.02,101.94,101.95,16297.0,90.4616,90.4704,90.3995,90.4084,16297.0
2023-01-10 15:45:00,101.95,102.05,101.95,102.01,45830.0,90.4084,90.497,90.4084,90.4616,45830.0
2023-01-10 15:50:00,102.03,102.09,102.0,102.02,78793.0,90.4793,90.5325,90.4527,90.4704,78793.0
2023-01-10 15:55:00,102.03,102.2,102.02,102.18,231863.0,90.4793,90.6301,90.4704,90.6123,231863.0
2023-01-11 09:30:00,102.32,102.96,102.32,102.84,192223.0,90.7365,91.304,90.7365,91.1976,192223.0
2023-01-11 09:35:00,102.89,102.91,102.5,102.51,24647.0,91.242,91.2597,90.8961,90.905,24647.0
2023-01-11 09:40:00,102.52,102.6,102.38,102.49,40628.0,90.9138,90.9848,90.7897,90.8872,40628.0
2023-01-11 09:45:00,102.49,102.53,102.37,102.38,33924.0,90.8872,90.9227,90.7808,90.7897,33924.0
2023-01-11 09:50:00,102.37,102.46,102.25,102.27,30561.0,90.7808,90.8606,90.6744,90.6921,30561.0
2023-01-11 09:55:00,102.26,102.28,102.17,102.25,21956.0,90.6833,90.701,90.6035,90.6744,21956.0
2023-01-11 10:00:00,102.26,102.3,102.2,102.23,36822.0,90.6833,90.7187,90.6301,90.6567,36822.0
2023-01-11 10:05:00,102.22,102.25,102.12,102.15,59087.0,90.6478,90.6744,90.5591,90.5857,59087.0
2023-01-11 10:10:00,102.18,102.25,102.12,102.13,46938.0,90.6123,90.6744,90.5591,90.568,46938.0
2023-01-11 10:15:00,102.1,102.18,101.95,101.98,97914.0,90.5414,90.6123,90.4084,90.435,97914.0
2023-01-11 10:20:00,101.98,102.09,101.93,101.94,31230.0,90.435,90.5325,90.3906,90.3995,31230.0
2023-01-11 10:25:00,101.91,101.91,101.79,101.8,14228.0,90.3729,90.3729,90.2665,90.2754,14228.0
2023-01-11 10:30:00,101.79,101.82,101.49,101.54,51088.0,90.2665,90.2931,90.0004,90.0448,51088.0
2023-01-11 10:35:00,101.53,101.55,101.39,101.43,12801.0,90.0359,90.0537,89.9118,89.9472,12801.0
2023-01-11 10:40:00,101.43,101.47,101.29,101.32,14155.0,89.9472,89.9827,89.8231,89.8497,14155.0
2023-01-11 10:45:00,101.34,101.55,101.33,101.53,26903.0,89.8674,90.0537,89.8586,90.0359,26903.0
2023-01-11 10:50:00,101.54,101.59,101.37,101.37,20196.0,90.0448,90.0891,89.894,89.894,20196.0
2023-01-11 10:55:00,101.38,101.38,101.2,101.26,17913.0,89.9029,89.9029,89.7433,89.7965,17913.0
2023-01-11 11:00:00,101.26,101.26,101.07,101.1,20626.0,89.7965,89.7965,89.628,89.6546,20626.0
2023-01-11 11:05:00,101.11,101.12,101.01,101.09,19484.0,89.6635,89.6723,89.5748,89.6457,19484.0
2023-01-11 11:10:00,101.12,101.27,101.08,101.27,17786.0,89.6723,89.8054,89.6369,89.8054,17786.0
2023-01-11 11:15:00,101.27,101.36,101.22,101.24,54588.0,89.8054,89.8852,89.761,89.7787,54588.0
2023-01-11 11:20:00,101.26,101.31,101.16,101.19,22325.0,89.7965,89.8408,89.7078,89.7344,22325.0
2023-01-11 11:25:00,101.18,101.28,101.16,101.23,16084.0,89.7255,89.8142,89.7078,89.7699,16084.0
2023-01-11 11:30:00,101.24,101.31,101.21,101.23,13045.0,89.7787,89.8408,89.7521,89.7699,13045.0
2023-01-11 11:35:00,101.25,101.38,101.25,101.37,11880.0,89.7876,89.9029,89.7876,89.894,11880.0
2023-01-11 11:40:00,101.39,101.41,101.22,101.22,16628.0,89.9118,89.9295,89.761,89.761,16628.0
2023-01-11 11:45:00,101.23,101.27,101.17,101.27,13851.0,89.7699,89.8054,89.7167,89.8054,13851.0
2023-01-11 11:50:00,101.27,101.29,101.2,101.22,11420.0,89.8054,89.8231,89.7433,89.761,11420.0
2023-01-11 11:55:00,101.21,101.27,101.13,101.13,11892.0,89.7521,89.8054,89.6812,89.6812,11892.0
2023-01-11 12:00:00,101.14,101.2,101.12,101.19,14896.0,89.6901,89.7433,89.6723,89.7344,14896.0
2023-01-11 12:05:00,101.21,101.23,101.19,101.2,9314.0,89.7521,89.7699,89.7344,89.7433,9314.0
2023-01-11 12:10:00,101.19,101.26,101.17,101.21,15270.0,89.7344,89.7965,89.7167,89.7521,15270.0
2023-01-11 12:15:00,101.22,101.25,101.18,101.19,8694.0,89.761,89.7876,89.7255,89.7344,8694.0
2023-01-11 12:20:00,101.2,101.26,101.17,101.23,9287.0,89.7433,89.7965,89.7167,89.7699,9287.0
2023-01-11 12:25:00,101.23,101.29,101.22,101.25,14465.0,89.7699,89.8231,89.761,89.7876,14465.0
2023-01-11 12:30:00,101.27,101.28,101.13,101.21,15027.0,89.8054,89.8142,89.6812,89.7521,15027.0
2023-01-11 12:35:00,101.22,101.33,101.21,101.31,50632.0,89.761,89.8586,89.7521,89.8408,50632.0
2023-01-11 12:40:00,101.31,101.46,101.29,101.45,17881.0,89.8408,89.9738,89.8231,89.965,17881.0
2023-01-11 12:45:00,101.46,101.54,101.44,101.5,24381.0,89.9738,90.0448,89.9561,90.0093,24381.0
2023-01-11 12:50:00,101.52,101.63,101.49,101.58,23221.0,90.027,90.1246,90.0004,90.0803,23221.0
2023-01-11 12:55:00,101.58,101.58,101.45,101.48,24731.0,90.0803,90.0803,89.965,89.9916,24731.0
2023-01-11 13:00:00,101.49,101.55,101.45,101.55,19064.0,90.0004,90.0537,89.965,90.0537,19064.0
2023-01-11 13:05:00,101.55,101.62,101.53,101.53,56906.0,90.0537,90.1157,90.0359,90.0359,56906.0
2023-01-11 13:10:00,101.53,101.72,101.53,101.68,19364.0,90.0359,90.2044,90.0359,90.1689,19364.0
2023-01-11 13:15:00,101.68,101.69,101.53,101.59,25926.0,90.1689,90.1778,90.0359,90.0891,25926.0
2023-01-11 13:20:00,101.59,101.6,101.44,101.54,11375.0,90.0891,90.098,89.9561,90.0448,11375.0
2023-01-11 13:25:00,101.54,101.7,101.53,101.65,14314.0,90.0448,90.1867,90.0359,90.1423,14314.0
2023-01-11 13:30:00,101.65,101.76,101.62,101.75,15600.0,90.1423,90.2399,90.1157,90.231,15600.0
2023-01-11 13:35:00,101.77,101.88,101.77,101.85,8803.0,90.2487,90.3463,90.2487,90.3197,8803.0
2023-01-11 13:40:00,101.84,101.88,101.74,101.74,21634.0,90.3108,90.3463,90.2221,90.2221,21634.0
2023-01-11 13:45:00,101.74,101.78,101.71,101.76,14012.0,90.2221,90.2576,90.1955,90.2399,14012.0
2023-01-11 13:50:00,101.77,101.77,101.58,101.58,14726.0,90.2487,90.2487,90.0803,90.0803,14726.0
2023-01-11 13:55:00,101.6,101.65,101.57,101.65,12860.0,90.098,90.1423,90.0714,90.1423,12860.0
2023-01-11 14:00:00,101.65,101.71,101.62,101.62,13948.0,90.1423,90.1955,90.1157,90.1157,13948.0
2023-01-11 14:05:00,101.63,101.63,101.52,101.55,22766.0,90.1246,90.1246,90.027,90.0537,22766.0
2023-01-11 14:10:00,101.55,101.58,101.49,101.49,23434.0,90.0537,90.0803,90.0004,90.0004,23434.0
2023-01-11 14:15:00,101.5,101.56,101.45,101.52,20494.0,90.0093,90.0625,89.965,90.027,20494.0
2023-01-11 14:20:00,101.49,101.52,101.44,101.48,23171.0,90.0004,90.027,89.9561,89.9916,23171.0
2023-01-11 14:25:00,101.47,101.58,101.42,101.56,17391.0,89.9827,90.0803,89.9384,90.0625,17391.0
2023-01-11 14:30:00,101.57,101.66,101.55,101.64,19569.0,90.0714,90.1512,90.0537,90.1335,19569.0
2023-01-11 14:35:00,101.66,101.7,101.61,101.67,14192.0,90.1512,90.1867,90.1069,90.1601,14192.0
2023-01-11 14:40:00,101.68,101.7,101.63,101.7,13537.0,90.1689,90.1867,90.1246,90.1867,13537.0
2023-01-11 14:45:00,101.71,101.73,101.65,101.69,19470.0,90.1955,90.2133,90.1423,90.1778,19470.0
2023-01-11 14:50:00,101.68,101.73,101.65,101.7,19055.0,90.1689,90.2133,90.1423,90.1867,19055.0
2023-01-11 14:55:00,101.69,101.78,101.69,101.77,25054.0,90.1778,90.2576,90.1778,90.2487,25054.0
2023-01-11 15:00:00,101.76,101.83,101.76,101.76,16684.0,90.2399,90.302,90.2399,90.2399,16684.0
2023-01-11 15:05:00,101.75,101.76,101.69,101.71,18528.0,90.231,90.2399,90.1778,90.1955,18528.0
2023-01-11 15:10:00,101.71,101.83,101.69,101.75,21758.0,90.1955,90.302,90.1778,90.231,21758.0
2023-01-11 15:15:00,101.76,101.77,101.66,101.71,19645.0,90.2399,90.2487,90.1512,90.1955,19645.0
2023-01-11 15:20:00,101.71,101.74,101.66,101.68,23619.0,90.1955,90.2221,90.1512,90.1689,23619.0
2023-01-11 15:25:00,101.69,101.72,101.63,101.63,29201.0,90.1778,90.2044,90.1246,90.1246,29201.0
2023-01-11 15:30:00,101.64,101.64,101.51,101.54,20509.0,90.1335,90.1335,90.0182,90.0448,20509.0
2023-01-11 15:35:00,101.54,101.6,101.53,101.56,24350.0,90.0448,90.098,90.0359,90.0625,24350.0
2023-01-11 15:40:00,101.57,101.61,101.51,101.6,41447.0,90.0714,90.1069,90.0182,90.098,41447.0
2023-01-11 15:45:00,101.6,101.7,101.57,101.68,50446.0,90.098,90.1867,90.0714,90.1689,50446.0
2023-01-11 15:50:00,101.69,101.84,101.67,101.83,100813.0,90.1778,90.3108,90.1601,90.302,100813.0
2023-01-11 15:55:00,101.84,102.12,101.83,102.06,535491.0,90.3108,90.5591,90.302,90.5059,535491.0
2023-01-12 09:30:00,102.53,102.56,101.96,101.96,57142.0,90.9227,90.9493,90.4172,90.4172,57142.0
2023-01-12 09:35:00,101.97,102.09,101.86,101.86,14511.0,90.4261,90.5325,90.3286,90.3286,14511.0
2023-01-12 09:40:00,101.87,101.96,101.75,101.93,21125.0,90.3374,90.4172,90.231,90.3906,21125.0
2023-01-12 09:45:00,101.93,101.94,101.66,101.69,21001.0,90.3906,90.3995,90.1512,90.1778,21001.0
2023-01-12 09:50:00,101.69,101.77,101.62,101.65,10664.0,90.1778,90.2487,90.1157,90.1423,10664.0
2023-01-12 09:55:00,101.67,101.82,101.63,101.76,19769.0,90.1601,90.2931,90.1246,90.2399,19769.0
2023-01-12 10:00:00,101.76,101.77,101.62,101.77,46415.0,90.2399,90.2487,90.1157,90.2487,46415.0
2023-01-12 10:05:00,101.77,101.81,101.61,101.62,9915.0,90.2487,90.2842,90.1069,90.1157,9915.0
2023-01-12 10:10:00,101.61,101.84,101.6,101.84,74942.0,90.1069,90.3108,90.098,90.3108,74942.0
2023-01-12 10:15:00,101.84,101.93,101.81,101.87,32052.0,90.3108,90.3906,90.2842,90.3374,32052.0
2023-01-12 10:20:00,101.86,101.94,101.76,101.87,49550.0,90.3286,90.3995,90.2399,90.3374,49550.0
2023-01-12 10:25:00,101.87,101.87,101.65,101.69,52652.0,90.3374,90.3374,90.1423,90.1778,52652.0
2023-01-12 10:30:00,101.68,101.77,101.6,101.7,32878.0,90.1689,90.2487,90.098,90.1867,32878.0
2023-01-12 10:35:00,101.71,101.87,101.71,101.79,35480.0,90.1955,90.3374,90.1955,90.2665,35480.0
2023-01-12 10:40:00,101.81,101.84,101.39,101.45,26710.0,90.2842,90.3108,89.9118,89.965,26710.0
2023-01-12 10:45:00,101.47,101.56,101.4,101.55,19881.0,89.9827,90.0625,89.9206,90.0537,19881.0
2023-01-12 10:50:00,101.53,101.55,101.46,101.47,20980.0,90.0359,90.0537,89.9738,89.9827,20980.0
2023-01-12 10:55:00,101.49,101.63,101.43,101.52,23908.0,90.0004,90.1246,89.9472,90.027,23908.0
2023-01-12 11:00:00,101.52,101.56,101.4,101.47,24810.0,90.027,90.0625,89.9206,89.9827,24810.0
2023-01-12 11:05:00,101.51,101.6,101.31,101.36,14425.0,90.0182,90.098,89.8408,89.8852,14425.0
2023-01-12 11:10:00,101.37,101.51,101.35,101.48,31157.0,89.894,90.0182,89.8763,89.9916,31157.0
2023-01-12 11:15:00,101.48,101.51,101.35,101.4,25147.0,89.9916,90.0182,89.8763,89.9206,25147.0
2023-01-12 11:20:00,101.4,101.49,101.37,101.4,60181.0,89.9206,90.0004,89.894,89.9206,60181.0
2023-01-12 11:25:00,101.39,101.4,101.32,101.33,56745.0,89.9118,89.9206,89.8497,89.8586,56745.0
2023-01-12 11:30:00,101.32,101.37,101.25,101.36,131282.0,89.8497,89.894,89.7876,89.8852,131282.0
2023-01-12 11:35:00,101.36,101.45,101.31,101.31,21694.0,89.8852,89.965,89.8408,89.8408,21694.0
2023-01-12 11:40:00,101.34,101.49,101.32,101.48,15501.0,89.8674,90.0004,89.8497,89.9916,15501.0
2023-01-12 11:45:00,101.47,101.48,101.31,101.33,54115.0,89.9827,89.9916,89.8408,89.8586,54115.0
2023-01-12 11:50:00,101.34,101.41,101.28,101.29,31697.0,89.8674,89.9295,89.8142,89.8231,31697.0
2023-01-12 11:55:00,101.28,101.38,101.21,101.34,19649.0,89.8142,89.9029,89.7521,89.8674,19649.0
2023-01-12 12:00:00,101.33,101.34,101.27,101.28,15067.0,89.8586,89.8674,89.8054,89.8142,15067.0
2023-01-12 12:05:00,101.29,101.44,101.29,101.36,16900.0,89.8231,89.9561,89.8231,89.8852,16900.0
2023-01-12 12:10:00,101.34,101.41,101.28,101.29,11256.0,89.8674,89.9295,89.8142,89.8231,11256.0
2023-01-12 12:15:00,101.26,101.31,101.17,101.19,30949.0,89.7965,89.8408,89.7167,89.7344,30949.0
2023-01-12 12:20:00,101.2,101.26,101.09,101.22,81163.0,89.7433,89.7965,89.6457,89.761,81163.0
2023-01-12 12:25:00,101.23,101.4,101.16,101.38,21231.0,89.7699,89.9206,89.7078,89.9029,21231.0
2023-01-12 12:30:00,101.39,101.47,101.37,101.41,42216.0,89.9118,89.9827,89.894,89.9295,42216.0
2023-01-12 12:35:00,101.4,101.43,101.37,101.38,13558.0,89.9206,89.9472,89.894,89.9029,13558.0
2023-01-12 12:40:00,101.38,101.45,101.31,101.37,21138.0,89.9029,89.965,89.8408,89.894,21138.0
2023-01-12 12:45:00,101.34,101.42,101.31,101.32,19548.0,89.8674,89.9384,89.8408,89.8497,19548.0
2023-01-12 12:50:00,101.32,101.37,101.29,101.35,20897.0,89.8497,89.894,89.8231,89.8763,20897.0
2023-01-12 12:55:00,101.35,101.42,101.31,101.31,26756.0,89.8763,89.9384,89.8408,89.8408,26756.0
2023-01-12 13:00:00,101.3,101.42,101.27,101.41,19832.0,89.832,89.9384,89.8054,89.9295,19832.0
2023-01-12 13:05:00,101.42,101.48,101.38,101.41,33569.0,89.9384,89.9916,89.9029,89.9295,33569.0
2023-01-12 13:10:00,101.42,101.54,101.39,101.51,15767.0,89.9384,90.0448,89.9118,90.0182,15767.0
2023-01-12 13:15:00,101.52,101.54,101.44,101.52,21286.0,90.027,90.0448,89.9561,90.027,21286.0
2023-01-12 13:20:00,101.52,101.54,101.45,101.45,24246.0,90.027,90.0448,89.965,89.965,24246.0
2023-01-12 13:25:00,101.46,101.47,101.22,101.3,64632.0,89.9738,89.9827,89.761,89.832,64632.0
2023-01-12 13:30:00,101.28,101.4,101.19,101.38,26871.0,89.8142,89.9206,89.7344,89.9029,26871.0
2023-01-12 13:35:00,101.36,101.49,101.35,101.45,14131.0,89.8852,90.0004,89.8763,89.965,14131.0
2023-01-12 13:40:00,101.45,101.51,101.42,101.47,19009.0,89.965,90.0182,89.9384,89.9827,19009.0
2023-01-12 13:45:00,101.48,101.49,101.42,101.43,17331.0,89.9916,90.0004,89.9384,89.9472,17331.0
2023-01-12 13:50:00,101.44,101.53,101.4,101.48,21949.0,89.9561,90.0359,89.9206,89.9916,21949.0
2023-01-12 13:55:00,101.47,101.58,101.45,101.56,19077.0,89.9827,90.0803,89.965,90.0625,19077.0
2023-01-12 14:00:00,101.57,101.7,101.57,101.64,26798.0,90.0714,90.1867,90.0714,90.1335,26798.0
2023-01-12 14:05:00,101.66,101.69,101.48,101.48,19904.0,90.1512,90.1778,89.9916,89.9916,19904.0
2023-01-12 14:10:00,101.5,101.55,101.44,101.51,18779.0,90.0093,90.0537,89.9561,90.0182,18779.0
2023-01-12 14:15:00,101.52,101.56,101.43,101.52,21155.0,90.027,90.0625,89.9472,90.027,21155.0
2023-01-12 14:20:00,101.52,101.6,101.44,101.47,27154.0,90.027,90.098,89.9561,89.9827,27154.0
2023-01-12 14:25:00,101.47,101.59,101.45,101.58,19543.0,89.9827,90.0891,89.965,90.0803,19543.0
2023-01-12 14:30:00,101.57,101.67,101.54,101.61,14525.0,90.0714,90.1601,90.0448,90.1069,14525.0
2023-01-12 14:35:00,101.61,101.66,101.57,101.62,21309.0,90.1069,90.1512,90.0714,90.1157,21309.0
2023-01-12 14:40:00,101.64,101.66,101.56,101.6,19031.0,90.1335,90.1512,90.0625,90.098,19031.0
2023-01-12 14:45:00,101.62,101.66,101.57,101.59,15273.0,90.1157,90.1512,90.0714,90.0891,15273.0
2023-01-12 14:50:00,101.58,101.58,101.4,101.4,16515.0,90.0803,90.0803,89.9206,89.9206,16515.0
2023-01-12 14:55:00,101.41,101.47,101.37,101.46,16392.0,89.9295,89.9827,89.894,89.9738,16392.0
2023-01-12 15:00:00,101.47,101.53,101.41,101.42,22536.0,89.9827,90.0359,89.9295,89.9384,22536.0
2023-01-12 15:05:00,101.43,101.43,101.27,101.3,17669.0,89.9472,89.9472,89.8054,89.832,17669.0
2023-01-12 15:10:00,101.29,101.3,101.21,101.25,11843.0,89.8231,89.832,89.7521,89.7876,11843.0
2023-01-12 15:15:00,101.23,101.24,101.18,101.19,15293.0,89.7699,89.7787,89.7255,89.7344,15293.0
2023-01-12 15:20:00,101.19,101.26,101.13,101.26,17403.0,89.7344,89.7965,89.6812,89.7965,17403.0
2023-01-12 15:25:00,101.26,101.28,101.22,101.23,20792.0,89.7965,89.8142,89.761,89.7699,20792.0
2023-01-12 15:30:00,101.23,101.3,101.23,101.29,23180.0,89.7699,89.832,89.7699,89.8231,23180.0
2023-01-12 15:35:00,101.29,101.29,101.19,101.26,30106.0,89.8231,89.8231,89.7344,89.7965,30106.0
2023-01-12 15:40:00,101.26,101.29,101.16,101.2,28839.0,89.7965,89.8231,89.7078,89.7433,28839.0
2023-01-12 15:45:00,101.19,101.21,101.1,101.11,45725.0,89.7344,89.7521,89.6546,89.6635,45725.0
2023-01-12 15:50:00,101.11,101.26,101.11,101.24,71221.0,89.6635,89.7965,89.6635,89.7787,71221.0
2023-01-12 15:55:00,101.25,101.45,101.22,101.44,281141.0,89.7876,89.965,89.761,89.9561,281141.0
2023-01-13 09:30:00,101.34,101.86,101.3,101.65,44241.0,89.8674,90.3286,89.832,90.1423,44241.0
2023-01-13 09:35:00,101.62,101.62,101.38,101.39,24984.0,90.1157,90.1157,89.9029,89.9118,24984.0
2023-01-13 09:40:00,101.39,101.44,101.34,101.37,5675.0,89.9118,89.9561,89.8674,89.894,5675.0
2023-01-13 09:45:00,101.37,101.54,101.36,101.54,6925.0,89.894,90.0448,89.8852,90.0448,6925.0
2023-01-13 09:50:00,101.51,101.68,101.51,101.61,9750.0,90.0182,90.1689,90.0182,90.1069,9750.0
2023-01-13 09:55:00,101.61,101.62,101.5,101.5,10091.0,90.1069,90.1157,90.0093,90.0093,10091.0
2023-01-13 10:00:00,101.5,101.67,101.48,101.5,27029.0,90.0093,90.1601,89.9916,90.0093,27029.0
2023-01-13 10:05:00,101.5,101.56,101.5,101.52,10842.0,90.0093,90.0625,90.0093,90.027,10842.0
2023-01-13 10:10:00,101.5,101.58,101.49,101.53,20796.0,90.0093,90.0803,90.0004,90.0359,20796.0
2023-01-13 10:15:00,101.52,101.56,101.49,101.52,18944.0,90.027,90.0625,90.0004,90.027,18944.0
2023-01-13 10:20:00,101.52,101.59,101.51,101.57,13662.0,90.027,90.0891,90.0182,90.0714,13662.0
2023-01-13 10:25:00,101.58,101.59,101.48,101.5,18472.0,90.0803,90.0891,89.9916,90.0093,18472.0
2023-01-13 10:30:00,101.5,101.51,101.42,101.43,21037.0,90.0093,90.0182,89.9384,89.9472,21037.0
2023-01-13 10:35:00,101.43,101.54,101.43,101.46,14678.0,89.9472,90.0448,89.9472,89.9738,14678.0
2023-01-13 10:40:00,101.45,101.45,101.34,101.34,20969.0,89.965,89.965,89.8674,89.8674,20969.0
2023-01-13 10:45:00,101.34,101.46,101.32,101.45,13150.0,89.8674,89.9738,89.8497,89.965,13150.0
2023-01-13 10:50:00,101.45,101.48,101.41,101.42,8805.0,89.965,89.9916,89.9295,89.9384,8805.0
2023-01-13 10:55:00,101.42,101.48,101.42,101.48,21507.0,89.9384,89.9916,89.9384,89.9916,21507.0
2023-01-13 11:00:00,101.49,101.5,101.26,101.27,19150.0,90.0004,90.0093,89.7965,89.8054,19150.0
2023-01-13 11:05:00,101.26,101.38,101.26,101.34,17913.0,89.7965,89.9029,89.7965,89.8674,17913.0
2023-01-13 11:10:00,101.34,101.35,101.29,101.31,41328.0,89.8674,89.8763,89.8231,89.8408,41328.0
2023-01-13 11:15:00,101.33,101.41,101.33,101.38,6223.0,89.8586,89.9295,89.8586,89.9029,6223.0
2023-01-13 11:20:00,101.39,101.42,101.37,101.4,5168.0,89.9118,89.9384,89.894,89.9206,5168.0
2023-01-13 11:25:00,101.41,101.41,101.3,101.31,15713.0,89.9295,89.9295,89.832,89.8408,15713.0
2023-01-13 11:30:00,101.29,101.34,101.29,101.31,12719.0,89.8231,89.8674,89.8231,89.8408,12719.0
2023-01-13 11:35:00,101.32,101.36,101.29,101.36,14799.0,89.8497,89.8852,89.8231,89.8852,14799.0
2023-01-13 11:40:00,101.36,101.36,101.31,101.35,12031.0,89.8852,89.8852,89.8408,89.8763,12031.0
2023-01-13 11:45:00,101.33,101.33,101.26,101.3,26583.0,89.8586,89.8586,89.7965,89.832,26583.0
2023-01-13 11:50:00,101.31,101.36,101.29,101.32,11723.0,89.8408,89.8852,89.8231,89.8497,11723.0
2023-01-13 11:55:00,101.31,101.31,101.22,101.23,14999.0,89.8408,89.8408,89.761,89.7699,14999.0
2023-01-13 12:00:00,101.23,101.27,101.21,101.22,12574.0,89.7699,89.8054,89.7521,89.761,12574.0
2023-01-13 12:05:00,101.21,101.27,101.21,101.27,8152.0,89.7521,89.8054,89.7521,89.8054,8152.0
2023-01-13 12:10:00,101.27,101.3,101.23,101.28,14148.0,89.8054,89.832,89.7699,89.8142,14148.0
2023-01-13 12:15:00,101.27,101.31,101.23,101.23,22749.0,89.8054,89.8408,89.7699,89.7699,22749.0
2023-01-13 12:20:00,101.23,101.28,101.23,101.27,10415.0,89.7699,89.8142,89.7699,89.8054,10415.0
2023-01-13 12:25:00,101.28,101.31,101.25,101.26,6498.0,89.8142,89.8408,89.7876,89.7965,6498.0
2023-01-13 12:30:00,101.26,101.33,101.26,101.3,21619.0,89.7965,89.8586,89.7965,89.832,21619.0
2023-01-13 12:35:00,101.3,101.33,101.3,101.31,8848.0,89.832,89.8586,89.832,89.8408,8848.0
2023-01-13 12:40:00,101.32,101.33,101.28,101.3,21704.0,89.8497,89.8586,89.8142,89.832,21704.0
2023-01-13 12:45:00,101.31,101.33,101.3,101.32,11158.0,89.8408,89.8586,89.832,89.8497,11158.0
2023-01-13 12:50:00,101.3,101.34,101.3,101.32,6063.0,89.832,89.8674,89.832,89.8497,6063.0
2023-01-13 12:55:00,101.32,101.37,101.3,101.31,11157.0,89.8497,89.894,89.832,89.8408,11157.0
2023-01-13 13:00:00,101.32,101.35,101.3,101.32,4849.0,89.8497,89.8763,89.832,89.8497,4849.0
2023-01-13 13:05:00,101.33,101.37,101.27,101.36,42468.0,89.8586,89.894,89.8054,89.8852,42468.0
2023-01-13 13:10:00,101.36,101.4,101.34,101.38,8557.0,89.8852,89.9206,89.8674,89.9029,8557.0
2023-01-13 13:15:00,101.36,101.36,101.3,101.3,16815.0,89.8852,89.8852,89.832,89.832,16815.0
2023-01-13 13:20:00,101.3,101.35,101.29,101.31,10928.0,89.832,89.8763,89.8231,89.8408,10928.0
2023-01-13 13:25:00,101.32,101.32,101.3,101.32,7842.0,89.8497,89.8497,89.832,89.8497,7842.0
2023-01-13 13:30:00,101.31,101.35,101.3,101.33,6231.0,89.8408,89.8763,89.832,89.8586,6231.0
2023-01-13 13:35:00,101.33,101.34,101.29,101.32,16458.0,89.8586,89.8674,89.8231,89.8497,16458.0
2023-01-13 13:40:00,101.34,101.38,101.28,101.3,57014.0,89.8674,89.9029,89.8142,89.832,57014.0
2023-01-13 13:45:00,101.3,101.37,101.29,101.34,15839.0,89.832,89.894,89.8231,89.8674,15839.0
2023-01-13 13:50:00,101.33,101.33,101.29,101.3,16979.0,89.8586,89.8586,89.8231,89.832,16979.0
2023-01-13 13:55:00,101.3,101.36,101.3,101.35,18690.0,89.832,89.8852,89.832,89.8763,18690.0
2023-01-13 14:00:00,101.36,101.38,101.3,101.32,18854.0,89.8852,89.9029,89.832,89.8497,18854.0
2023-01-13 14:05:00,101.32,101.33,101.3,101.3,14854.0,89.8497,89.8586,89.832,89.832,14854.0
2023-01-13 14:10:00,101.31,101.35,101.31,101.31,17840.0,89.8408,89.8763,89.8408,89.8408,17840.0
2023-01-13 14:15:00,101.33,101.37,101.3,101.34,22428.0,89.8586,89.894,89.832,89.8674,22428.0
2023-01-13 14:20:00,101.34,101.36,101.31,101.33,23338.0,89.8674,89.8852,89.8408,89.8586,23338.0
2023-01-13 14:25:00,101.33,101.34,101.31,101.34,10849.0,89.8586,89.8674,89.8408,89.8674,10849.0
2023-01-13 14:30:00,101.34,101.4,101.34,101.39,18575.0,89.8674,89.9206,89.8674,89.9118,18575.0
2023-01-13 14:35:00,101.38,101.48,101.34,101.45,20694.0,89.9029,89.9916,89.8674,89.965,20694.0
2023-01-13 14:40:00,101.45,101.47,101.35,101.41,16314.0,89.965,89.9827,89.8763,89.9295,16314.0
2023-01-13 14:45:00,101.41,101.42,101.37,101.38,11805.0,89.9295,89.9384,89.894,89.9029,11805.0
2023-01-13 14:50:00,101.36,101.38,101.34,101.35,24936.0,89.8852,89.9029,89.8674,89.8763,24936.0
2023-01-13 14:55:00,101.35,101.42,101.34,101.42,16358.0,89.8763,89.9384,89.8674,89.9384,16358.0
2023-01-13 15:00:00,101.41,101.42,101.36,101.4,19156.0,89.9295,89.9384,89.8852,89.9206,19156.0
2023-01-13 15:05:00,101.41,101.43,101.36,101.41,15026.0,89.9295,89.9472,89.8852,89.9295,15026.0
2023-01-13 15:10:00,101.41,101.42,101.37,101.38,27683.0,89.9295,89.9384,89.894,89.9029,27683.0
2023-01-13 15:15:00,101.38,101.42,101.37,101.4,17714.0,89.9029,89.9384,89.894,89.9206,17714.0
2023-01-13 15:20:00,101.41,101.45,101.39,101.44,20697.0,89.9295,89.965,89.9118,89.9561,20697.0
2023-01-13 15:25:00,101.45,101.5,101.44,101.49,29641.0,89.965,90.0093,89.9561,90.0004,29641.0
2023-01-13 15:30:00,101.5,101.62,101.5,101.62,40833.0,90.0093,90.1157,90.0093,90.1157,40833.0
2023-01-13 15:35:00,101.63,101.74,101.63,101.72,34351.0,90.1246,90.2221,90.1246,90.2044,34351.0
2023-01-13 15:40:00,101.74,101.75,101.69,101.72,30496.0,90.2221,90.231,90.1778,90.2044,30496.0
2023-01-13 15:45:00,101.72,101.73,101.61,101.67,45117.0,90.2044,90.2133,90.1069,90.1601,45117.0
2023-01-13 15:50:00,101.67,101.68,101.59,101.66,61132.0,90.1601,90.1689,90.0891,90.1512,61132.0
2023-01-13 15:55:00,101.66,101.77,101.61,101.73,181124.0,90.1512,90.2487,90.1069,90.2133,181124.0
2023-01-17 09:30:00,102.12,102.44,102.0,102.29,79131.0,90.5591,90.8429,90.4527,90.7099,79131.0
2023-01-17 09:35:00,102.27,102.37,102.15,102.24,17749.0,90.6921,90.7808,90.5857,90.6655,17749.0
2023-01-17 09:40:00,102.25,102.46,102.2,102.2,36339.0,90.6744,90.8606,90.6301,90.6301,36339.0
2023-01-17 09:45:00,102.2,102.43,102.18,102.43,29369.0,90.6301,90.834,90.6123,90.834,29369.0
2023-01-17 09:50:00,102.42,102.42,102.17,102.2,22455.0,90.8252,90.8252,90.6035,90.6301,22455.0
2023-01-17 09:55:00,102.2,102.21,101.95,102.01,34344.0,90.6301,90.6389,90.4084,90.4616,34344.0
2023-01-17 10:00:00,102.01,102.25,101.93,102.14,31648.0,90.4616,90.6744,90.3906,90.5769,31648.0
2023-01-17 10:05:00,102.13,102.15,101.99,102.04,9756.0,90.568,90.5857,90.4438,90.4882,9756.0
2023-01-17 10:10:00,102.02,102.05,101.94,102.04,10355.0,90.4704,90.497,90.3995,90.4882,10355.0
2023-01-17 10:15:00,102.05,102.14,102.01,102.09,25281.0,90.497,90.5769,90.4616,90.5325,25281.0
2023-01-17 10:20:00,102.08,102.09,101.92,101.96,24847.0,90.5237,90.5325,90.3818,90.4172,24847.0
2023-01-17 10:25:00,101.95,101.95,101.73,101.79,28835.0,90.4084,90.4084,90.2133,90.2665,28835.0
2023-01-17 10:30:00,101.8,101.84,101.65,101.67,30340.0,90.2754,90.3108,90.1423,90.1601,30340.0
2023-01-17 10:35:00,101.69,101.77,101.65,101.72,21025.0,90.1778,90.2487,90.1423,90.2044,21025.0
2023-01-17 10:40:00,101.72,101.74,101.56,101.73,18971.0,90.2044,90.2221,90.0625,90.2133,18971.0
2023-01-17 10:45:00,101.69,101.73,101.52,101.52,13756.0,90.1778,90.2133,90.027,90.027,13756.0
2023-01-17 10:50:00,101.52,101.54,101.43,101.53,15302.0,90.027,90.0448,89.9472,90.0359,15302.0
2023-01-17 10:55:00,101.52,101.55,101.44,101.44,14348.0,90.027,90.0537,89.9561,89.9561,14348.0
2023-01-17 11:00:00,101.44,101.47,101.27,101.29,37147.0,89.9561,89.9827,89.8054,89.8231,37147.0
2023-01-17 11:05:00,101.3,101.44,101.22,101.34,33722.0,89.832,89.9561,89.761,89.8674,33722.0
2023-01-17 11:10:00,101.33,101.42,101.3,101.32,14632.0,89.8586,89.9384,89.832,89.8497,14632.0
2023-01-17 11:15:00,101.32,101.35,101.17,101.19,15059.0,89.8497,89.8763,89.7167,89.7344,15059.0
2023-01-17 11:20:00,101.16,101.24,101.13,101.19,14632.0,89.7078,89.7787,89.6812,89.7344,14632.0
2023-01-17 11:25:00,101.18,101.22,101.11,101.19,12020.0,89.7255,89.761,89.6635,89.7344,12020.0
2023-01-17 11:30:00,101.19,101.27,101.14,101.17,9080.0,89.7344,89.8054,89.6901,89.7167,9080.0
2023-01-17 11:35:00,101.17,101.19,101.14,101.18,9490.0,89.7167,89.7344,89.6901,89.7255,9490.0
2023-01-17 11:40:00,101.18,101.26,101.13,101.25,12984.0,89.7255,89.7965,89.6812,89.7876,12984.0
2023-01-17 11:45:00,101.25,101.33,101.22,101.32,17119.0,89.7876,89.8586,89.761,89.8497,17119.0
2023-01-17 11:50:00,101.34,101.38,101.23,101.23,55936.0,89.8674,89.9029,89.7699,89.7699,55936.0
2023-01-17 11:55:00,101.24,101.26,101.18,101.23,13031.0,89.7787,89.7965,89.7255,89.7699,13031.0
2023-01-17 12:00:00,101.21,101.25,101.2,101.23,7510.0,89.7521,89.7876,89.7433,89.7699,7510.0
2023-01-17 12:05:00,101.24,101.29,101.23,101.27,10137.0,89.7787,89.8231,89.7699,89.8054,10137.0
2023-01-17 12:10:00,101.27,101.27,101.19,101.21,16886.0,89.8054,89.8054,89.7344,89.7521,16886.0
2023-01-17 12:15:00,101.22,101.26,101.19,101.21,8841.0,89.761,89.7965,89.7344,89.7521,8841.0
2023-01-17 12:20:00,101.23,101.28,101.21,101.23,17912.0,89.7699,89.8142,89.7521,89.7699,17912.0
2023-01-17 12:25:00,101.21,101.23,101.17,101.17,6747.0,89.7521,89.7699,89.7167,89.7167,6747.0
2023-01-17 12:30:00,101.18,101.18,101.15,101.15,8042.0,89.7255,89.7255,89.6989,89.6989,8042.0
2023-01-17 12:35:00,101.15,101.26,101.14,101.2,7807.0,89.6989,89.7965,89.6901,89.7433,7807.0
2023-01-17 12:40:00,101.2,101.24,101.19,101.21,7973.0,89.7433,89.7787,89.7344,89.7521,7973.0
2023-01-17 12:45:00,101.22,101.22,101.14,101.14,7940.0,89.761,89.761,89.6901,89.6901,7940.0
2023-01-17 12:50:00,101.13,101.17,101.1,101.14,10723.0,89.6812,89.7167,89.6546,89.6901,10723.0
2023-01-17 12:55:00,101.14,101.19,101.13,101.17,14891.0,89.6901,89.7344,89.6812,89.7167,14891.0
2023-01-17 13:00:00,101.17,101.27,101.17,101.21,12959.0,89.7167,89.8054,89.7167,89.7521,12959.0
2023-01-17 13:05:00,101.2,101.21,101.12,101.12,14669.0,89.7433,89.7521,89.6723,89.6723,14669.0
2023-01-17 13:10:00,101.12,101.26,101.12,101.26,17111.0,89.6723,89.7965,89.6723,89.7965,17111.0
2023-01-17 13:15:00,101.25,101.25,101.21,101.22,9272.0,89.7876,89.7876,89.7521,89.761,9272.0
2023-01-17 13:20:00,101.23,101.25,101.2,101.23,13847.0,89.7699,89.7876,89.7433,89.7699,13847.0
2023-01-17 13:25:00,101.22,101.23,101.14,101.21,18271.0,89.761,89.7699,89.6901,89.7521,18271.0
2023-01-17 13:30:00,101.2,101.21,101.15,101.2,8634.0,89.7433,89.7521,89.6989,89.7433,8634.0
2023-01-17 13:35:00,101.2,101.24,101.19,101.22,7602.0,89.7433,89.7787,89.7344,89.761,7602.0
2023-01-17 13:40:00,101.22,101.22,101.13,101.15,9221.0,89.761,89.761,89.6812,89.6989,9221.0
2023-01-17 13:45:00,101.15,101.19,101.09,101.17,15920.0,89.6989,89.7344,89.6457,89.7167,15920.0
2023-01-17 13:50:00,101.18,101.19,101.16,101.16,5222.0,89.7255,89.7344,89.7078,89.7078,5222.0
2023-01-17 13:55:00,101.16,101.17,101.14,101.14,4716.0,89.7078,89.7167,89.6901,89.6901,4716.0
2023-01-17 14:00:00,101.15,101.21,101.14,101.2,12312.0,89.6989,89.7521,89.6901,89.7433,12312.0
2023-01-17 14:05:00,101.2,101.23,101.19,101.2,20121.0,89.7433,89.7699,89.7344,89.7433,20121.0
2023-01-17 14:10:00,101.19,101.2,101.08,101.11,13503.0,89.7344,89.7433,89.6369,89.6635,13503.0
2023-01-17 14:15:00,101.11,101.11,100.96,101.06,25585.0,89.6635,89.6635,89.5304,89.6191,25585.0
2023-01-17 14:20:00,101.06,101.07,101.0,101.05,18109.0,89.6191,89.628,89.5659,89.6103,18109.0
2023-01-17 14:25:00,101.05,101.06,100.93,100.93,10681.0,89.6103,89.6191,89.5038,89.5038,10681.0
2023-01-17 14:30:00,100.95,101.07,100.94,101.06,15398.0,89.5216,89.628,89.5127,89.6191,15398.0
2023-01-17 14:35:00,101.06,101.2,101.06,101.19,13320.0,89.6191,89.7433,89.6191,89.7344,13320.0
2023-01-17 14:40:00,101.18,101.25,101.17,101.21,31399.0,89.7255,89.7876,89.7167,89.7521,31399.0
2023-01-17 14:45:00,101.22,101.24,101.19,101.22,15101.0,89.761,89.7787,89.7344,89.761,15101.0
2023-01-17 14:50:00,101.22,101.24,101.15,101.15,17977.0,89.761,89.7787,89.6989,89.6989,17977.0
2023-01-17 14:55:00,101.14,101.14,101.08,101.11,16684.0,89.6901,89.6901,89.6369,89.6635,16684.0
2023-01-17 15:00:00,101.1,101.18,101.09,101.17,11601.0,89.6546,89.7255,89.6457,89.7167,11601.0
2023-01-17 15:05:00,101.17,101.17,101.11,101.15,16589.0,89.7167,89.7167,89.6635,89.6989,16589.0
2023-01-17 15:10:00,101.14,101.15,101.01,101.02,17491.0,89.6901,89.6989,89.5748,89.5837,17491.0
2023-01-17 15:15:00,101.04,101.11,101.0,101.1,16685.0,89.6014,89.6635,89.5659,89.6546,16685.0
2023-01-17 15:20:00,101.09,101.11,101.03,101.05,19897.0,89.6457,89.6635,89.5925,89.6103,19897.0
2023-01-17 15:25:00,101.06,101.08,101.01,101.03,18104.0,89.6191,89.6369,89.5748,89.5925,18104.0
2023-01-17 15:30:00,101.01,101.09,100.94,101.05,21685.0,89.5748,89.6457,89.5127,89.6103,21685.0
2023-01-17 15:35:00,101.06,101.11,101.03,101.09,23976.0,89.6191,89.6635,89.5925,89.6457,23976.0
2023-01-17 15:40:00,101.1,101.17,101.07,101.09,34637.0,89.6546,89.7167,89.628,89.6457,34637.0
2023-01-17 15:45:00,101.09,101.1,101.0,101.09,73457.0,89.6457,89.6546,89.5659,89.6457,73457.0
2023-01-17 15:50:00,101.08,101.12,100.98,101.02,110993.0,89.6369,89.6723,89.5482,89.5837,110993.0
2023-01-17 15:55:00,101.02,101.34,101.02,101.22,357085.0,89.5837,89.8674,89.5837,89.761,357085.0
2023-01-18 09:30:00,101.01,101.41,100.73,101.19,74123.0,89.5748,89.9295,89.3265,89.7344,74123.0
2023-01-18 09:35:00,101.23,101.29,100.98,101.07,32316.0,89.7699,89.8231,89.5482,89.628,32316.0
2023-01-18 09:40:00,101.12,101.25,100.74,100.78,23154.0,89.6723,89.7876,89.3354,89.3708,23154.0
2023-01-18 09:45:00,100.77,100.81,100.66,100.69,65496.0,89.362,89.3974,89.2644,89.291,65496.0
2023-01-18 09:50:00,100.7,100.88,100.67,100.84,24311.0,89.2999,89.4595,89.2733,89.424,24311.0
2023-01-18 09:55:00,100.86,100.97,100.84,100.84,25684.0,89.4418,89.5393,89.424,89.424,25684.0
2023-01-18 10:00:00,100.84,100.89,100.34,100.42,20020.0,89.424,89.4684,88.9806,89.0516,20020.0
2023-01-18 10:05:00,100.42,100.53,100.38,100.43,14645.0,89.0516,89.1491,89.0161,89.0604,14645.0
2023-01-18 10:10:00,100.41,100.48,100.22,100.4,15474.0,89.0427,89.1048,88.8742,89.0338,15474.0
2023-01-18 10:15:00,100.42,100.51,100.37,100.4,17077.0,89.0516,89.1314,89.0072,89.0338,17077.0
2023-01-18 10:20:00,100.4,100.63,100.4,100.61,20953.0,89.0338,89.2378,89.0338,89.2201,20953.0
2023-01-18 10:25:00,100.6,100.7,100.58,100.68,24070.0,89.2112,89.2999,89.1935,89.2821,24070.0
2023-01-18 10:30:00,100.67,100.67,100.3,100.36,22083.0,89.2733,89.2733,88.9452,88.9984,22083.0
2023-01-18 10:35:00,100.37,100.47,100.29,100.47,17788.0,89.0072,89.0959,88.9363,89.0959,17788.0
2023-01-18 10:40:00,100.47,100.62,100.46,100.51,23937.0,89.0959,89.2289,89.0871,89.1314,23937.0
2023-01-18 10:45:00,100.48,100.5,100.27,100.29,8099.0,89.1048,89.1225,88.9186,88.9363,8099.0
2023-01-18 10:50:00,100.3,100.3,100.12,100.19,19492.0,88.9452,88.9452,88.7855,88.8476,19492.0
2023-01-18 10:55:00,100.18,100.32,100.17,100.28,14420.0,88.8387,88.9629,88.8299,88.9274,14420.0
2023-01-18 11:00:00,100.25,100.28,100.14,100.15,22009.0,88.9008,88.9274,88.8033,88.8121,22009.0
2023-01-18 11:05:00,100.14,100.14,99.93,99.94,31120.0,88.8033,88.8033,88.6171,88.6259,31120.0
2023-01-18 11:10:00,99.94,99.99,99.86,99.98,17257.0,88.6259,88.6703,88.555,88.6614,17257.0
2023-01-18 11:15:00,99.98,100.04,99.92,100.04,30395.0,88.6614,88.7146,88.6082,88.7146,30395.0
2023-01-18 11:20:00,100.02,100.02,99.95,100.01,17522.0,88.6969,88.6969,88.6348,88.688,17522.0
2023-01-18 11:25:00,100.01,100.04,99.95,100.01,14319.0,88.688,88.7146,88.6348,88.688,14319.0
2023-01-18 11:30:00,100.0,100.06,99.82,99.86,71863.0,88.6791,88.7323,88.5195,88.555,71863.0
2023-01-18 11:35:00,99.86,99.89,99.69,99.77,21959.0,88.555,88.5816,88.4042,88.4752,21959.0
2023-01-18 11:40:00,99.8,99.97,99.75,99.92,21058.0,88.5018,88.6525,88.4574,88.6082,21058.0
2023-01-18 11:45:00,99.91,99.98,99.89,99.95,12937.0,88.5993,88.6614,88.5816,88.6348,12937.0
2023-01-18 11:50:00,99.95,99.97,99.9,99.91,20523.0,88.6348,88.6525,88.5904,88.5993,20523.0
2023-01-18 11:55:00,99.91,100.0,99.89,99.97,24622.0,88.5993,88.6791,88.5816,88.6525,24622.0
2023-01-18 12:00:00,99.96,99.96,99.68,99.69,42755.0,88.6437,88.6437,88.3954,88.4042,42755.0
2023-01-18 12:05:00,99.68,99.81,99.68,99.76,15039.0,88.3954,88.5106,88.3954,88.4663,15039.0
2023-01-18 12:10:00,99.73,99.74,99.51,99.52,86622.0,88.4397,88.4486,88.2446,88.2535,86622.0
2023-01-18 12:15:00,99.52,99.55,99.36,99.41,35205.0,88.2535,88.2801,88.1116,88.1559,35205.0
2023-01-18 12:20:00,99.42,99.48,99.3,99.42,14893.0,88.1648,88.218,88.0584,88.1648,14893.0
2023-01-18 12:25:00,99.39,99.4,99.12,99.14,18082.0,88.1382,88.1471,87.8988,87.9165,18082.0
2023-01-18 12:30:00,99.12,99.17,99.09,99.11,13330.0,87.8988,87.9431,87.8721,87.8899,13330.0
2023-01-18 12:35:00,99.11,99.17,99.11,99.11,11890.0,87.8899,87.9431,87.8899,87.8899,11890.0
2023-01-18 12:40:00,99.11,99.12,98.85,98.88,42867.0,87.8899,87.8988,87.6593,87.6859,42867.0
2023-01-18 12:45:00,98.89,98.97,98.84,98.95,27465.0,87.6948,87.7657,87.6504,87.748,27465.0
2023-01-18 12:50:00,98.95,98.98,98.79,98.8,15418.0,87.748,87.7746,87.6061,87.615,15418.0
2023-01-18 12:55:00,98.8,99.03,98.8,98.97,22951.0,87.615,87.8189,87.615,87.7657,22951.0
2023-01-18 13:00:00,98.98,99.05,98.9,98.93,18535.0,87.7746,87.8367,87.7037,87.7303,18535.0
2023-01-18 13:05:00,98.93,99.06,98.9,98.94,25057.0,87.7303,87.8455,87.7037,87.7391,25057.0
2023-01-18 13:10:00,98.96,99.0,98.85,98.91,15860.0,87.7569,87.7923,87.6593,87.7125,15860.0
2023-01-18 13:15:00,98.9,98.9,98.75,98.83,28992.0,87.7037,87.7037,87.5706,87.6416,28992.0
2023-01-18 13:20:00,98.84,98.94,98.81,98.88,44745.0,87.6504,87.7391,87.6238,87.6859,44745.0
2023-01-18 13:25:00,98.87,98.87,98.65,98.75,22190.0,87.6771,87.6771,87.482,87.5706,22190.0
2023-01-18 13:30:00,98.75,98.82,98.74,98.79,18200.0,87.5706,87.6327,87.5618,87.6061,18200.0
2023-01-18 13:35:00,98.79,98.91,98.74,98.84,18397.0,87.6061,87.7125,87.5618,87.6504,18397.0
2023-01-18 13:40:00,98.84,99.06,98.84,99.05,36560.0,87.6504,87.8455,87.6504,87.8367,36560.0
2023-01-18 13:45:00,99.05,99.12,99.04,99.06,12577.0,87.8367,87.8988,87.8278,87.8455,12577.0
2023-01-18 13:50:00,99.06,99.09,98.98,98.99,10880.0,87.8455,87.8721,87.7746,87.7835,10880.0
2023-01-18 13:55:00,98.98,99.0,98.9,98.96,27521.0,87.7746,87.7923,87.7037,87.7569,27521.0
2023-01-18 14:00:00,99.0,99.12,98.99,99.05,15212.0,87.7923,87.8988,87.7835,87.8367,15212.0
2023-01-18 14:05:00,99.05,99.06,98.85,98.99,170491.0,87.8367,87.8455,87.6593,87.7835,170491.0
2023-01-18 14:10:00,98.99,99.06,98.97,99.03,26538.0,87.7835,87.8455,87.7657,87.8189,26538.0
2023-01-18 14:15:00,99.02,99.02,98.89,98.89,40702.0,87.8101,87.8101,87.6948,87.6948,40702.0
2023-01-18 14:20:00,98.9,99.05,98.84,99.04,75977.0,87.7037,87.8367,87.6504,87.8278,75977.0
2023-01-18 14:25:00,99.05,99.11,99.0,99.07,15393.0,87.8367,87.8899,87.7923,87.8544,15393.0
2023-01-18 14:30:00,99.06,99.13,99.04,99.09,14008.0,87.8455,87.9076,87.8278,87.8721,14008.0
2023-01-18 14:35:00,99.08,99.08,98.98,99.0,17067.0,87.8633,87.8633,87.7746,87.7923,17067.0
2023-01-18 14:40:00,99.0,99.1,98.95,99.1,16943.0,87.7923,87.881,87.748,87.881,16943.0
2023-01-18 14:45:00,99.09,99.1,98.99,99.06,15554.0,87.8721,87.881,87.7835,87.8455,15554.0
2023-01-18 14:50:00,99.08,99.21,99.06,99.17,12406.0,87.8633,87.9786,87.8455,87.9431,12406.0
2023-01-18 14:55:00,99.17,99.25,99.15,99.21,15566.0,87.9431,88.014,87.9254,87.9786,15566.0
2023-01-18 15:00:00,99.22,99.24,99.08,99.11,14918.0,87.9874,88.0052,87.8633,87.8899,14918.0
2023-01-18 15:05:00,99.11,99.12,99.05,99.12,13843.0,87.8899,87.8988,87.8367,87.8988,13843.0
2023-01-18 15:10:00,99.12,99.21,99.12,99.19,37402.0,87.8988,87.9786,87.8988,87.9608,37402.0
2023-01-18 15:15:00,99.2,99.24,99.09,99.19,59913.0,87.9697,88.0052,87.8721,87.9608,59913.0
2023-01-18 15:20:00,99.19,99.34,99.19,99.3,21633.0,87.9608,88.0938,87.9608,88.0584,21633.0
2023-01-18 15:25:00,99.3,99.35,99.23,99.25,24244.0,88.0584,88.1027,87.9963,88.014,24244.0
2023-01-18 15:30:00,99.25,99.25,99.07,99.09,22004.0,88.014,88.014,87.8544,87.8721,22004.0
2023-01-18 15:35:00,99.08,99.11,98.99,98.99,29994.0,87.8633,87.8899,87.7835,87.7835,29994.0
2023-01-18 15:40:00,98.99,99.04,98.97,99.02,63154.0,87.7835,87.8278,87.7657,87.8101,63154.0
2023-01-18 15:45:00,99.02,99.15,98.99,99.15,107770.0,87.8101,87.9254,87.7835,87.9254,107770.0
2023-01-18 15:50:00,99.15,99.26,99.09,99.14,155588.0,87.9254,88.0229,87.8721,87.9165,155588.0
2023-01-18 15:55:00,99.14,99.27,99.12,99.26,287102.0,87.9165,88.0318,87.8988,88.0229,287102.0
2023-01-19 09:30:00,100.61,100.95,100.24,100.77,121898.0,89.2201,89.5216,88.892,89.362,121898.0
2023-01-19 09:35:00,100.79,101.17,100.65,101.17,55798.0,89.3797,89.7167,89.2555,89.7167,55798.0
2023-01-19 09:40:00,101.21,101.68,101.18,101.48,122218.0,89.7521,90.1689,89.7255,89.9916,122218.0
2023-01-19 09:45:00,101.5,101.88,101.5,101.59,83221.0,90.0093,90.3463,90.0093,90.0891,83221.0
2023-01-19 09:50:00,101.57,101.83,101.56,101.82,61682.0,90.0714,90.302,90.0625,90.2931,61682.0
2023-01-19 09:55:00,101.81,101.94,101.54,101.58,70741.0,90.2842,90.3995,90.0448,90.0803,70741.0
2023-01-19 10:00:00,101.59,101.66,101.35,101.38,78535.0,90.0891,90.1512,89.8763,89.9029,78535.0
2023-01-19 10:05:00,101.38,101.42,101.12,101.27,34907.0,89.9029,89.9384,89.6723,89.8054,34907.0
2023-01-19 10:10:00,101.26,101.33,100.96,101.23,38401.0,89.7965,89.8586,89.5304,89.7699,38401.0
2023-01-19 10:15:00,101.27,101.39,101.18,101.35,34009.0,89.8054,89.9118,89.7255,89.8763,34009.0
2023-01-19 10:20:00,101.32,101.38,101.23,101.29,33325.0,89.8497,89.9029,89.7699,89.8231,33325.0
2023-01-19 10:25:00,101.26,101.34,101.12,101.2,48294.0,89.7965,89.8674,89.6723,89.7433,48294.0
2023-01-19 10:30:00,101.18,101.39,101.16,101.33,61635.0,89.7255,89.9118,89.7078,89.8586,61635.0
2023-01-19 10:35:00,101.34,101.48,101.33,101.46,33885.0,89.8674,89.9916,89.8586,89.9738,33885.0
2023-01-19 10:40:00,101.47,101.62,101.43,101.59,38539.0,89.9827,90.1157,89.9472,90.0891,38539.0
2023-01-19 10:45:00,101.59,101.71,101.56,101.6,26820.0,90.0891,90.1955,90.0625,90.098,26820.0
2023-01-19 10:50:00,101.61,101.66,101.57,101.62,20524.0,90.1069,90.1512,90.0714,90.1157,20524.0
2023-01-19 10:55:00,101.62,101.69,101.59,101.64,18826.0,90.1157,90.1778,90.0891,90.1335,18826.0
2023-01-19 11:00:00,101.62,101.76,101.6,101.61,22644.0,90.1157,90.2399,90.098,90.1069,22644.0
2023-01-19 11:05:00,101.64,101.75,101.57,101.71,17573.0,90.1335,90.231,90.0714,90.1955,17573.0
2023-01-19 11:10:00,101.72,101.77,101.66,101.75,31637.0,90.2044,90.2487,90.1512,90.231,31637.0
2023-01-19 11:15:00,101.76,101.92,101.68,101.91,21665.0,90.2399,90.3818,90.1689,90.3729,21665.0
2023-01-19 11:20:00,101.94,101.95,101.82,101.86,15604.0,90.3995,90.4084,90.2931,90.3286,15604.0
2023-01-19 11:25:00,101.86,101.94,101.84,101.89,22222.0,90.3286,90.3995,90.3108,90.3552,22222.0
2023-01-19 11:30:00,101.91,101.91,101.7,101.72,25619.0,90.3729,90.3729,90.1867,90.2044,25619.0
2023-01-19 11:35:00,101.71,101.73,101.59,101.61,20526.0,90.1955,90.2133,90.0891,90.1069,20526.0
2023-01-19 11:40:00,101.6,101.62,101.47,101.51,26740.0,90.098,90.1157,89.9827,90.0182,26740.0
2023-01-19 11:45:00,101.52,101.58,101.51,101.56,23974.0,90.027,90.0803,90.0182,90.0625,23974.0
2023-01-19 11:50:00,101.56,101.6,101.45,101.5,24686.0,90.0625,90.098,89.965,90.0093,24686.0
2023-01-19 11:55:00,101.5,101.58,101.48,101.57,15107.0,90.0093,90.0803,89.9916,90.0714,15107.0
2023-01-19 12:00:00,101.57,101.7,101.54,101.67,22171.0,90.0714,90.1867,90.0448,90.1601,22171.0
2023-01-19 12:05:00,101.66,101.71,101.63,101.7,13732.0,90.1512,90.1955,90.1246,90.1867,13732.0
2023-01-19 12:10:00,101.72,101.79,101.67,101.77,16680.0,90.2044,90.2665,90.1601,90.2487,16680.0
2023-01-19 12:15:00,101.78,101.85,101.75,101.75,23620.0,90.2576,90.3197,90.231,90.231,23620.0
2023-01-19 12:20:00,101.75,101.8,101.73,101.78,12052.0,90.231,90.2754,90.2133,90.2576,12052.0
2023-01-19 12:25:00,101.79,101.79,101.68,101.73,15721.0,90.2665,90.2665,90.1689,90.2133,15721.0
2023-01-19 12:30:00,101.73,101.83,101.68,101.77,27964.0,90.2133,90.302,90.1689,90.2487,27964.0
2023-01-19 12:35:00,101.78,101.79,101.73,101.73,13514.0,90.2576,90.2665,90.2133,90.2133,13514.0
2023-01-19 12:40:00,101.72,101.73,101.57,101.58,22007.0,90.2044,90.2133,90.0714,90.0803,22007.0
2023-01-19 12:45:00,101.57,101.59,101.53,101.55,20847.0,90.0714,90.0891,90.0359,90.0537,20847.0
2023-01-19 12:50:00,101.54,101.57,101.52,101.54,18708.0,90.0448,90.0714,90.027,90.0448,18708.0
2023-01-19 12:55:00,101.55,101.61,101.54,101.61,15246.0,90.0537,90.1069,90.0448,90.1069,15246.0
2023-01-19 13:00:00,101.6,101.68,101.51,101.62,29794.0,90.098,90.1689,90.0182,90.1157,29794.0
2023-01-19 13:05:00,101.62,101.64,101.56,101.64,18226.0,90.1157,90.1335,90.0625,90.1335,18226.0
2023-01-19 13:10:00,101.64,101.64,101.46,101.54,27692.0,90.1335,90.1335,89.9738,90.0448,27692.0
2023-01-19 13:15:00,101.53,101.66,101.44,101.64,17516.0,90.0359,90.1512,89.9561,90.1335,17516.0
2023-01-19 13:20:00,101.62,101.7,101.6,101.67,20080.0,90.1157,90.1867,90.098,90.1601,20080.0
2023-01-19 13:25:00,101.67,101.67,101.54,101.62,14518.0,90.1601,90.1601,90.0448,90.1157,14518.0
2023-01-19 13:30:00,101.63,101.64,101.51,101.54,17906.0,90.1246,90.1335,90.0182,90.0448,17906.0
2023-01-19 13:35:00,101.55,101.62,101.54,101.61,18936.0,90.0537,90.1157,90.0448,90.1069,18936.0
2023-01-19 13:40:00,101.62,101.7,101.55,101.56,16821.0,90.1157,90.1867,90.0537,90.0625,16821.0
2023-01-19 13:45:00,101.56,101.59,101.5,101.51,13637.0,90.0625,90.0891,90.0093,90.0182,13637.0
2023-01-19 13:50:00,101.5,101.55,101.46,101.54,11544.0,90.0093,90.0537,89.9738,90.0448,11544.0
2023-01-19 13:55:00,101.55,101.72,101.52,101.72,18385.0,90.0537,90.2044,90.027,90.2044,18385.0
2023-01-19 14:00:00,101.73,101.79,101.64,101.64,27445.0,90.2133,90.2665,90.1335,90.1335,27445.0
2023-01-19 14:05:00,101.64,101.65,101.52,101.55,17019.0,90.1335,90.1423,90.027,90.0537,17019.0
2023-01-19 14:10:00,101.56,101.65,101.53,101.63,24313.0,90.0625,90.1423,90.0359,90.1246,24313.0
2023-01-19 14:15:00,101.65,101.71,101.59,101.7,14749.0,90.1423,90.1955,90.0891,90.1867,14749.0
2023-01-19 14:20:00,101.7,101.82,101.66,101.78,18404.0,90.1867,90.2931,90.1512,90.2576,18404.0
2023-01-19 14:25:00,101.77,101.79,101.71,101.71,26010.0,90.2487,90.2665,90.1955,90.1955,26010.0
2023-01-19 14:30:00,101.7,101.75,101.67,101.75,15276.0,90.1867,90.231,90.1601,90.231,15276.0
2023-01-19 14:35:00,101.76,101.79,101.68,101.69,16301.0,90.2399,90.2665,90.1689,90.1778,16301.0
2023-01-19 14:40:00,101.68,101.7,101.62,101.63,21640.0,90.1689,90.1867,90.1157,90.1246,21640.0
2023-01-19 14:45:00,101.63,101.67,101.52,101.52,22508.0,90.1246,90.1601,90.027,90.027,22508.0
2023-01-19 14:50:00,101.51,101.57,101.46,101.54,28891.0,90.0182,90.0714,89.9738,90.0448,28891.0
2023-01-19 14:55:00,101.53,101.56,101.49,101.5,17654.0,90.0359,90.0625,90.0004,90.0093,17654.0
2023-01-19 15:00:00,101.5,101.58,101.5,101.55,15551.0,90.0093,90.0803,90.0093,90.0537,15551.0
2023-01-19 15:05:00,101.54,101.57,101.44,101.44,13943.0,90.0448,90.0714,89.9561,89.9561,13943.0
2023-01-19 15:10:00,101.46,101.51,101.42,101.44,14957.0,89.9738,90.0182,89.9384,89.9561,14957.0
2023-01-19 15:15:00,101.47,101.48,101.42,101.46,21412.0,89.9827,89.9916,89.9384,89.9738,21412.0
2023-01-19 15:20:00,101.46,101.52,101.43,101.48,26334.0,89.9738,90.027,89.9472,89.9916,26334.0
2023-01-19 15:25:00,101.47,101.59,101.46,101.58,29790.0,89.9827,90.0891,89.9738,90.0803,29790.0
2023-01-19 15:30:00,101.58,101.59,101.48,101.51,47442.0,90.0803,90.0891,89.9916,90.0182,47442.0
2023-01-19 15:35:00,101.5,101.55,101.48,101.5,27963.0,90.0093,90.0537,89.9916,90.0093,27963.0
2023-01-19 15:40:00,101.51,101.52,101.44,101.45,45778.0,90.0182,90.027,89.9561,89.965,45778.0
2023-01-19 15:45:00,101.46,101.51,101.43,101.45,55651.0,89.9738,90.0182,89.9472,89.965,55651.0
2023-01-19 15:50:00,101.44,101.46,101.21,101.26,93128.0,89.9561,89.9738,89.7521,89.7965,93128.0
2023-01-19 15:55:00,101.25,101.3,101.15,101.17,252552.0,89.7876,89.832,89.6989,89.7167,252552.0
2023-01-20 09:30:00,101.52,101.58,101.23,101.37,508193.0,90.027,90.0803,89.7699,89.894,508193.0
2023-01-20 09:35:00,101.35,101.51,101.17,101.19,21135.0,89.8763,90.0182,89.7167,89.7344,21135.0
2023-01-20 09:40:00,101.19,101.31,101.05,101.23,32980.0,89.7344,89.8408,89.6103,89.7699,32980.0
2023-01-20 09:45:00,101.24,101.32,101.19,101.2,41062.0,89.7787,89.8497,89.7344,89.7433,41062.0
2023-01-20 09:50:00,101.21,101.27,100.89,100.93,23239.0,89.7521,89.8054,89.4684,89.5038,23239.0
2023-01-20 09:55:00,100.95,101.21,100.91,101.13,17267.0,89.5216,89.7521,89.4861,89.6812,17267.0
2023-01-20 10:00:00,101.15,101.27,101.1,101.11,14462.0,89.6989,89.8054,89.6546,89.6635,14462.0
2023-01-20 10:05:00,101.15,101.43,101.14,101.36,11396.0,89.6989,89.9472,89.6901,89.8852,11396.0
2023-01-20 10:10:00,101.35,101.43,101.24,101.24,27133.0,89.8763,89.9472,89.7787,89.7787,27133.0
2023-01-20 10:15:00,101.23,101.28,101.12,101.18,36248.0,89.7699,89.8142,89.6723,89.7255,36248.0
2023-01-20 10:20:00,101.18,101.26,101.13,101.16,14766.0,89.7255,89.7965,89.6812,89.7078,14766.0
2023-01-20 10:25:00,101.16,101.28,101.16,101.24,21459.0,89.7078,89.8142,89.7078,89.7787,21459.0
2023-01-20 10:30:00,101.24,101.34,101.19,101.27,47937.0,89.7787,89.8674,89.7344,89.8054,47937.0
2023-01-20 10:35:00,101.27,101.3,101.18,101.21,18969.0,89.8054,89.832,89.7255,89.7521,18969.0
2023-01-20 10:40:00,101.22,101.26,101.09,101.09,14119.0,89.761,89.7965,89.6457,89.6457,14119.0
2023-01-20 10:45:00,101.1,101.2,101.08,101.15,17140.0,89.6546,89.7433,89.6369,89.6989,17140.0
2023-01-20 10:50:00,101.17,101.27,101.16,101.23,14863.0,89.7167,89.8054,89.7078,89.7699,14863.0
2023-01-20 10:55:00,101.23,101.31,101.18,101.19,16765.0,89.7699,89.8408,89.7255,89.7344,16765.0
2023-01-20 11:00:00,101.2,101.32,101.17,101.26,14525.0,89.7433,89.8497,89.7167,89.7965,14525.0
2023-01-20 11:05:00,101.26,101.3,101.23,101.25,18052.0,89.7965,89.832,89.7699,89.7876,18052.0
2023-01-20 11:10:00,101.25,101.38,101.25,101.35,19568.0,89.7876,89.9029,89.7876,89.8763,19568.0
2023-01-20 11:15:00,101.35,101.45,101.35,101.43,19541.0,89.8763,89.965,89.8763,89.9472,19541.0
2023-01-20 11:20:00,101.44,101.44,101.3,101.31,20102.0,89.9561,89.9561,89.832,89.8408,20102.0
2023-01-20 11:25:00,101.31,101.4,101.29,101.37,16316.0,89.8408,89.9206,89.8231,89.894,16316.0
2023-01-20 11:30:00,101.37,101.42,101.34,101.42,16932.0,89.894,89.9384,89.8674,89.9384,16932.0
2023-01-20 11:35:00,101.42,101.48,101.38,101.48,11223.0,89.9384,89.9916,89.9029,89.9916,11223.0
2023-01-20 11:40:00,101.48,101.57,101.47,101.52,8969.0,89.9916,90.0714,89.9827,90.027,8969.0
2023-01-20 11:45:00,101.51,101.51,101.3,101.35,10938.0,90.0182,90.0182,89.832,89.8763,10938.0
2023-01-20 11:50:00,101.32,101.32,101.25,101.29,16233.0,89.8497,89.8497,89.7876,89.8231,16233.0
2023-01-20 11:55:00,101.28,101.31,101.24,101.24,14578.0,89.8142,89.8408,89.7787,89.7787,14578.0
2023-01-20 12:00:00,101.23,101.31,101.2,101.26,17008.0,89.7699,89.8408,89.7433,89.7965,17008.0
2023-01-20 12:05:00,101.26,101.29,101.23,101.26,19614.0,89.7965,89.8231,89.7699,89.7965,19614.0
2023-01-20 12:10:00,101.27,101.36,101.23,101.29,17894.0,89.8054,89.8852,89.7699,89.8231,17894.0
2023-01-20 12:15:00,101.31,101.31,101.21,101.23,13216.0,89.8408,89.8408,89.7521,89.7699,13216.0
2023-01-20 12:20:00,101.22,101.31,101.21,101.29,11037.0,89.761,89.8408,89.7521,89.8231,11037.0
2023-01-20 12:25:00,101.31,101.31,101.21,101.21,10092.0,89.8408,89.8408,89.7521,89.7521,10092.0
2023-01-20 12:30:00,101.2,101.26,101.17,101.18,8474.0,89.7433,89.7965,89.7167,89.7255,8474.0
2023-01-20 12:35:00,101.16,101.2,101.14,101.17,10247.0,89.7078,89.7433,89.6901,89.7167,10247.0
2023-01-20 12:40:00,101.17,101.18,101.12,101.17,10457.0,89.7167,89.7255,89.6723,89.7167,10457.0
2023-01-20 12:45:00,101.18,101.21,101.12,101.14,9687.0,89.7255,89.7521,89.6723,89.6901,9687.0
2023-01-20 12:50:00,101.17,101.26,101.16,101.23,8274.0,89.7167,89.7965,89.7078,89.7699,8274.0
2023-01-20 12:55:00,101.23,101.27,101.22,101.25,7935.0,89.7699,89.8054,89.761,89.7876,7935.0
2023-01-20 13:00:00,101.26,101.3,101.21,101.26,19787.0,89.7965,89.832,89.7521,89.7965,19787.0
2023-01-20 13:05:00,101.25,101.3,101.2,101.2,13261.0,89.7876,89.832,89.7433,89.7433,13261.0
2023-01-20 13:10:00,101.19,101.19,101.06,101.17,9700.0,89.7344,89.7344,89.6191,89.7167,9700.0
2023-01-20 13:15:00,101.17,101.23,101.07,101.08,11541.0,89.7167,89.7699,89.628,89.6369,11541.0
2023-01-20 13:20:00,101.07,101.12,101.05,101.12,15799.0,89.628,89.6723,89.6103,89.6723,15799.0
2023-01-20 13:25:00,101.13,101.23,101.12,101.23,22846.0,89.6812,89.7699,89.6723,89.7699,22846.0
2023-01-20 13:30:00,101.23,101.29,101.23,101.27,10389.0,89.7699,89.8231,89.7699,89.8054,10389.0
2023-01-20 13:35:00,101.27,101.45,101.25,101.35,22633.0,89.8054,89.965,89.7876,89.8763,22633.0
2023-01-20 13:40:00,101.36,101.44,101.34,101.41,10206.0,89.8852,89.9561,89.8674,89.9295,10206.0
2023-01-20 13:45:00,101.43,101.52,101.41,101.5,17209.0,89.9472,90.027,89.9295,90.0093,17209.0
2023-01-20 13:50:00,101.51,101.6,101.49,101.55,10998.0,90.0182,90.098,90.0004,90.0537,10998.0
2023-01-20 13:55:00,101.53,101.56,101.49,101.55,8116.0,90.0359,90.0625,90.0004,90.0537,8116.0
2023-01-20 14:00:00,101.56,101.58,101.39,101.4,13069.0,90.0625,90.0803,89.9118,89.9206,13069.0
2023-01-20 14:05:00,101.42,101.44,101.35,101.36,22420.0,89.9384,89.9561,89.8763,89.8852,22420.0
2023-01-20 14:10:00,101.35,101.46,101.35,101.45,16572.0,89.8763,89.9738,89.8763,89.965,16572.0
2023-01-20 14:15:00,101.46,101.52,101.43,101.44,8920.0,89.9738,90.027,89.9472,89.9561,8920.0
2023-01-20 14:20:00,101.43,101.45,101.36,101.39,10626.0,89.9472,89.965,89.8852,89.9118,10626.0
2023-01-20 14:25:00,101.39,101.51,101.36,101.49,22245.0,89.9118,90.0182,89.8852,90.0004,22245.0
2023-01-20 14:30:00,101.52,101.63,101.52,101.59,26391.0,90.027,90.1246,90.027,90.0891,26391.0
2023-01-20 14:35:00,101.59,101.66,101.57,101.6,18537.0,90.0891,90.1512,90.0714,90.098,18537.0
2023-01-20 14:40:00,101.6,101.61,101.54,101.59,16736.0,90.098,90.1069,90.0448,90.0891,16736.0
2023-01-20 14:45:00,101.59,101.61,101.53,101.59,29943.0,90.0891,90.1069,90.0359,90.0891,29943.0
2023-01-20 14:50:00,101.58,101.61,101.55,101.59,10198.0,90.0803,90.1069,90.0537,90.0891,10198.0
2023-01-20 14:55:00,101.58,101.6,101.47,101.59,18965.0,90.0803,90.098,89.9827,90.0891,18965.0
2023-01-20 15:00:00,101.58,101.65,101.58,101.58,31530.0,90.0803,90.1423,90.0803,90.0803,31530.0
2023-01-20 15:05:00,101.59,101.64,101.55,101.63,30443.0,90.0891,90.1335,90.0537,90.1246,30443.0
2023-01-20 15:10:00,101.63,101.73,101.58,101.67,134768.0,90.1246,90.2133,90.0803,90.1601,134768.0
2023-01-20 15:15:00,101.68,101.86,101.68,101.8,13190.0,90.1689,90.3286,90.1689,90.2754,13190.0
2023-01-20 15:20:00,101.79,101.81,101.74,101.77,34669.0,90.2665,90.2842,90.2221,90.2487,34669.0
2023-01-20 15:25:00,101.77,101.87,101.75,101.86,43048.0,90.2487,90.3374,90.231,90.3286,43048.0
2023-01-20 15:30:00,101.87,101.96,101.86,101.91,39968.0,90.3374,90.4172,90.3286,90.3729,39968.0
2023-01-20 15:35:00,101.91,101.96,101.86,101.93,44522.0,90.3729,90.4172,90.3286,90.3906,44522.0
2023-01-20 15:40:00,101.94,101.98,101.85,101.85,64370.0,90.3995,90.435,90.3197,90.3197,64370.0
2023-01-20 15:45:00,101.85,101.86,101.77,101.77,69157.0,90.3197,90.3286,90.2487,90.2487,69157.0
2023-01-20 15:50:00,101.77,101.9,101.68,101.88,149861.0,90.2487,90.364,90.1689,90.3463,149861.0
2023-01-20 15:55:00,101.89,101.96,101.7,101.8,424286.0,90.3552,90.4172,90.1867,90.2754,424286.0
2023-01-23 09:30:00,102.0,102.2,101.8,101.93,91674.0,90.4527,90.6301,90.2754,90.3906,91674.0
2023-01-23 09:35:00,101.98,102.11,101.9,102.11,69107.0,90.435,90.5503,90.364,90.5503,69107.0
2023-01-23 09:40:00,102.09,102.16,101.96,102.16,37621.0,90.5325,90.5946,90.4172,90.5946,37621.0
2023-01-23 09:45:00,102.16,102.23,102.05,102.16,56368.0,90.5946,90.6567,90.497,90.5946,56368.0
2023-01-23 09:50:00,102.15,102.22,101.92,101.93,28316.0,90.5857,90.6478,90.3818,90.3906,28316.0
2023-01-23 09:55:00,101.93,102.0,101.78,102.0,32230.0,90.3906,90.4527,90.2576,90.4527,32230.0
2023-01-23 10:00:00,102.03,102.07,101.95,101.98,19036.0,90.4793,90.5148,90.4084,90.435,19036.0
2023-01-23 10:05:00,101.95,102.04,101.92,102.02,22847.0,90.4084,90.4882,90.3818,90.4704,22847.0
2023-01-23 10:10:00,102.0,102.07,101.96,101.98,20477.0,90.4527,90.5148,90.4172,90.435,20477.0
2023-01-23 10:15:00,101.98,101.99,101.77,101.81,31701.0,90.435,90.4438,90.2487,90.2842,31701.0
2023-01-23 10:20:00,101.8,101.85,101.7,101.85,25172.0,90.2754,90.3197,90.1867,90.3197,25172.0
2023-01-23 10:25:00,101.88,102.03,101.84,102.03,22872.0,90.3463,90.4793,90.3108,90.4793,22872.0
2023-01-23 10:30:00,102.03,102.08,101.86,101.88,13706.0,90.4793,90.5237,90.3286,90.3463,13706.0
2023-01-23 10:35:00,101.86,102.02,101.86,101.99,11897.0,90.3286,90.4704,90.3286,90.4438,11897.0
2023-01-23 10:40:00,101.99,102.02,101.91,101.95,20998.0,90.4438,90.4704,90.3729,90.4084,20998.0
2023-01-23 10:45:00,101.94,101.96,101.85,101.86,17519.0,90.3995,90.4172,90.3197,90.3286,17519.0
2023-01-23 10:50:00,101.87,101.98,101.87,101.88,30998.0,90.3374,90.435,90.3374,90.3463,30998.0
2023-01-23 10:55:00,101.88,101.98,101.88,101.89,16774.0,90.3463,90.435,90.3463,90.3552,16774.0
2023-01-23 11:00:00,101.88,102.12,101.86,102.1,18178.0,90.3463,90.5591,90.3286,90.5414,18178.0
2023-01-23 11:05:00,102.08,102.09,101.97,102.06,29706.0,90.5237,90.5325,90.4261,90.5059,29706.0
2023-01-23 11:10:00,102.07,102.08,101.93,101.93,7695.0,90.5148,90.5237,90.3906,90.3906,7695.0
2023-01-23 11:15:00,101.94,101.99,101.87,101.99,23059.0,90.3995,90.4438,90.3374,90.4438,23059.0
2023-01-23 11:20:00,101.99,102.03,101.97,102.01,24290.0,90.4438,90.4793,90.4261,90.4616,24290.0
2023-01-23 11:25:00,102.02,102.03,101.84,101.84,25178.0,90.4704,90.4793,90.3108,90.3108,25178.0
2023-01-23 11:30:00,101.84,101.92,101.76,101.79,24905.0,90.3108,90.3818,90.2399,90.2665,24905.0
2023-01-23 11:35:00,101.8,101.94,101.79,101.81,144066.0,90.2754,90.3995,90.2665,90.2842,144066.0
2023-01-23 11:40:00,101.8,101.8,101.7,101.75,35600.0,90.2754,90.2754,90.1867,90.231,35600.0
2023-01-23 11:45:00,101.76,101.91,101.73,101.88,55032.0,90.2399,90.3729,90.2133,90.3463,55032.0
2023-01-23 11:50:00,101.89,101.9,101.83,101.84,16774.0,90.3552,90.364,90.302,90.3108,16774.0
2023-01-23 11:55:00,101.85,101.97,101.85,101.95,45505.0,90.3197,90.4261,90.3197,90.4084,45505.0
2023-01-23 12:00:00,101.95,101.98,101.82,101.89,12640.0,90.4084,90.435,90.2931,90.3552,12640.0
2023-01-23 12:05:00,101.88,102.0,101.88,101.95,57962.0,90.3463,90.4527,90.3463,90.4084,57962.0
2023-01-23 12:10:00,101.94,101.99,101.82,101.97,64492.0,90.3995,90.4438,90.2931,90.4261,64492.0
2023-01-23 12:15:00,101.98,102.0,101.9,101.9,81390.0,90.435,90.4527,90.364,90.364,81390.0
2023-01-23 12:20:00,101.89,101.92,101.74,101.75,14153.0,90.3552,90.3818,90.2221,90.231,14153.0
2023-01-23 12:25:00,101.71,101.86,101.69,101.85,12715.0,90.1955,90.3286,90.1778,90.3197,12715.0
2023-01-23 12:30:00,101.85,101.88,101.8,101.84,10676.0,90.3197,90.3463,90.2754,90.3108,10676.0
2023-01-23 12:35:00,101.84,101.98,101.84,101.98,40299.0,90.3108,90.435,90.3108,90.435,40299.0
2023-01-23 12:40:00,101.98,102.0,101.88,101.96,18035.0,90.435,90.4527,90.3463,90.4172,18035.0
2023-01-23 12:45:00,101.94,101.95,101.83,101.94,10585.0,90.3995,90.4084,90.302,90.3995,10585.0
2023-01-23 12:50:00,101.94,102.05,101.93,102.01,14422.0,90.3995,90.497,90.3906,90.4616,14422.0
2023-01-23 12:55:00,102.0,102.01,101.96,102.0,11981.0,90.4527,90.4616,90.4172,90.4527,11981.0
2023-01-23 13:00:00,101.99,102.07,101.98,102.01,7563.0,90.4438,90.5148,90.435,90.4616,7563.0
2023-01-23 13:05:00,102.01,102.03,101.99,102.01,6072.0,90.4616,90.4793,90.4438,90.4616,6072.0
2023-01-23 13:10:00,102.03,102.04,101.98,102.0,12372.0,90.4793,90.4882,90.435,90.4527,12372.0
2023-01-23 13:15:00,102.01,102.08,102.01,102.05,5529.0,90.4616,90.5237,90.4616,90.497,5529.0
2023-01-23 13:20:00,102.06,102.09,102.03,102.04,9866.0,90.5059,90.5325,90.4793,90.4882,9866.0
2023-01-23 13:25:00,102.05,102.2,102.03,102.2,25526.0,90.497,90.6301,90.4793,90.6301,25526.0
2023-01-23 13:30:00,102.2,102.27,102.2,102.26,21369.0,90.6301,90.6921,90.6301,90.6833,21369.0
2023-01-23 13:35:00,102.26,102.27,102.23,102.26,12610.0,90.6833,90.6921,90.6567,90.6833,12610.0
2023-01-23 13:40:00,102.27,102.31,102.25,102.27,21510.0,90.6921,90.7276,90.6744,90.6921,21510.0
2023-01-23 13:45:00,102.27,102.31,102.25,102.3,21495.0,90.6921,90.7276,90.6744,90.7187,21495.0
2023-01-23 13:50:00,102.3,102.4,102.22,102.23,28105.0,90.7187,90.8074,90.6478,90.6567,28105.0
2023-01-23 13:55:00,102.22,102.22,102.15,102.17,20037.0,90.6478,90.6478,90.5857,90.6035,20037.0
2023-01-23 14:00:00,102.18,102.18,101.99,102.01,20353.0,90.6123,90.6123,90.4438,90.4616,20353.0
2023-01-23 14:05:00,102.01,102.01,101.9,101.94,45948.0,90.4616,90.4616,90.364,90.3995,45948.0
2023-01-23 14:10:00,101.94,101.94,101.84,101.86,11571.0,90.3995,90.3995,90.3108,90.3286,11571.0
2023-01-23 14:15:00,101.85,101.87,101.77,101.86,17011.0,90.3197,90.3374,90.2487,90.3286,17011.0
2023-01-23 14:20:00,101.84,101.86,101.79,101.79,21444.0,90.3108,90.3286,90.2665,90.2665,21444.0
2023-01-23 14:25:00,101.79,101.79,101.6,101.6,30914.0,90.2665,90.2665,90.098,90.098,30914.0
2023-01-23 14:30:00,101.61,101.73,101.6,101.72,31351.0,90.1069,90.2133,90.098,90.2044,31351.0
2023-01-23 14:35:00,101.71,101.76,101.52,101.64,32010.0,90.1955,90.2399,90.027,90.1335,32010.0
2023-01-23 14:40:00,101.62,101.63,101.48,101.48,38573.0,90.1157,90.1246,89.9916,89.9916,38573.0
2023-01-23 14:45:00,101.47,101.47,101.34,101.36,14916.0,89.9827,89.9827,89.8674,89.8852,14916.0
2023-01-23 14:50:00,101.35,101.35,101.22,101.26,13155.0,89.8763,89.8763,89.761,89.7965,13155.0
2023-01-23 14:55:00,101.26,101.34,101.21,101.27,19842.0,89.7965,89.8674,89.7521,89.8054,19842.0
2023-01-23 15:00:00,101.26,101.36,101.23,101.3,14354.0,89.7965,89.8852,89.7699,89.832,14354.0
2023-01-23 15:05:00,101.3,101.32,101.25,101.27,13701.0,89.832,89.8497,89.7876,89.8054,13701.0
2023-01-23 15:10:00,101.27,101.4,101.24,101.37,29032.0,89.8054,89.9206,89.7787,89.894,29032.0
2023-01-23 15:15:00,101.37,101.46,101.33,101.39,56731.0,89.894,89.9738,89.8586,89.9118,56731.0
2023-01-23 15:20:00,101.39,101.51,101.34,101.5,15689.0,89.9118,90.0182,89.8674,90.0093,15689.0
2023-01-23 15:25:00,101.49,101.49,101.26,101.37,24987.0,90.0004,90.0004,89.7965,89.894,24987.0
2023-01-23 15:30:00,101.37,101.42,101.33,101.34,47941.0,89.894,89.9384,89.8586,89.8674,47941.0
2023-01-23 15:35:00,101.34,101.34,101.21,101.28,28583.0,89.8674,89.8674,89.7521,89.8142,28583.0
2023-01-23 15:40:00,101.27,101.28,101.17,101.26,33394.0,89.8054,89.8142,89.7167,89.7965,33394.0
2023-01-23 15:45:00,101.27,101.36,101.25,101.26,61010.0,89.8054,89.8852,89.7876,89.7965,61010.0
2023-01-23 15:50:00,101.25,101.25,101.04,101.06,123065.0,89.7876,89.7876,89.6014,89.6191,123065.0
2023-01-23 15:55:00,101.06,101.32,100.97,101.15,452318.0,89.6191,89.8497,89.5393,89.6989,452318.0
2023-01-24 09:30:00,101.17,101.9,100.6,101.34,53840.0,89.7167,90.364,89.2112,89.8674,53840.0
2023-01-24 09:35:00,101.28,101.3,101.01,101.26,42679.0,89.8142,89.832,89.5748,89.7965,42679.0
2023-01-24 09:40:00,101.29,101.35,101.1,101.19,36075.0,89.8231,89.8763,89.6546,89.7344,36075.0
2023-01-24 09:45:00,101.15,101.15,100.85,101.02,16386.0,89.6989,89.6989,89.4329,89.5837,16386.0
2023-01-24 09:50:00,100.98,101.1,100.84,100.95,21931.0,89.5482,89.6546,89.424,89.5216,21931.0
2023-01-24 09:55:00,100.94,100.94,100.53,100.55,31196.0,89.5127,89.5127,89.1491,89.1669,31196.0
2023-01-24 10:00:00,100.56,100.95,100.54,100.91,15974.0,89.1757,89.5216,89.158,89.4861,15974.0
2023-01-24 10:05:00,100.93,100.93,100.66,100.82,14969.0,89.5038,89.5038,89.2644,89.4063,14969.0
2023-01-24 10:10:00,100.79,100.79,100.47,100.62,15391.0,89.3797,89.3797,89.0959,89.2289,15391.0
2023-01-24 10:15:00,100.64,100.75,100.6,100.62,13921.0,89.2467,89.3442,89.2112,89.2289,13921.0
2023-01-24 10:20:00,100.63,100.69,100.4,100.43,6658.0,89.2378,89.291,89.0338,89.0604,6658.0
2023-01-24 10:25:00,100.48,100.66,100.48,100.63,8882.0,89.1048,89.2644,89.1048,89.2378,8882.0
2023-01-24 10:30:00,100.64,100.65,100.55,100.57,13614.0,89.2467,89.2555,89.1669,89.1846,13614.0
2023-01-24 10:35:00,100.57,100.67,100.56,100.66,10283.0,89.1846,89.2733,89.1757,89.2644,10283.0
2023-01-24 10:40:00,100.67,100.77,100.62,100.77,15618.0,89.2733,89.362,89.2289,89.362,15618.0
2023-01-24 10:45:00,100.77,100.81,100.72,100.79,20583.0,89.362,89.3974,89.3176,89.3797,20583.0
2023-01-24 10:50:00,100.79,100.79,100.57,100.68,80805.0,89.3797,89.3797,89.1846,89.2821,80805.0
2023-01-24 10:55:00,100.68,100.79,100.67,100.76,22296.0,89.2821,89.3797,89.2733,89.3531,22296.0
2023-01-24 11:00:00,100.78,101.03,100.78,100.88,24588.0,89.3708,89.5925,89.3708,89.4595,24588.0
2023-01-24 11:05:00,100.95,101.05,100.93,101.03,30125.0,89.5216,89.6103,89.5038,89.5925,30125.0
2023-01-24 11:10:00,101.04,101.07,100.9,100.93,32570.0,89.6014,89.628,89.4772,89.5038,32570.0
2023-01-24 11:15:00,100.94,100.98,100.77,100.77,10218.0,89.5127,89.5482,89.362,89.362,10218.0
2023-01-24 11:20:00,100.76,100.86,100.74,100.84,12893.0,89.3531,89.4418,89.3354,89.424,12893.0
2023-01-24 11:25:00,100.81,100.86,100.71,100.86,15564.0,89.3974,89.4418,89.3087,89.4418,15564.0
2023-01-24 11:30:00,100.85,100.85,100.76,100.84,28964.0,89.4329,89.4329,89.3531,89.424,28964.0
2023-01-24 11:35:00,100.84,100.94,100.81,100.94,12935.0,89.424,89.5127,89.3974,89.5127,12935.0
2023-01-24 11:40:00,100.94,101.0,100.89,100.89,17300.0,89.5127,89.5659,89.4684,89.4684,17300.0
2023-01-24 11:45:00,100.9,100.97,100.8,100.83,10893.0,89.4772,89.5393,89.3886,89.4152,10893.0
2023-01-24 11:50:00,100.81,100.89,100.76,100.84,7371.0,89.3974,89.4684,89.3531,89.424,7371.0
2023-01-24 11:55:00,100.87,100.87,100.74,100.8,7079.0,89.4506,89.4506,89.3354,89.3886,7079.0
2023-01-24 12:00:00,100.82,100.84,100.6,100.64,14080.0,89.4063,89.424,89.2112,89.2467,14080.0
2023-01-24 12:05:00,100.6,100.7,100.58,100.63,9245.0,89.2112,89.2999,89.1935,89.2378,9245.0
2023-01-24 12:10:00,100.58,100.63,100.49,100.55,14948.0,89.1935,89.2378,89.1137,89.1669,14948.0
2023-01-24 12:15:00,100.53,100.53,100.46,100.47,9392.0,89.1491,89.1491,89.0871,89.0959,9392.0
2023-01-24 12:20:00,100.47,100.54,100.47,100.53,8915.0,89.0959,89.158,89.0959,89.1491,8915.0
2023-01-24 12:25:00,100.53,100.53,100.42,100.46,16486.0,89.1491,89.1491,89.0516,89.0871,16486.0
2023-01-24 12:30:00,100.45,100.5,100.45,100.5,4753.0,89.0782,89.1225,89.0782,89.1225,4753.0
2023-01-24 12:35:00,100.49,100.59,100.49,100.49,9153.0,89.1137,89.2023,89.1137,89.1137,9153.0
2023-01-24 12:40:00,100.48,100.59,100.47,100.57,7946.0,89.1048,89.2023,89.0959,89.1846,7946.0
2023-01-24 12:45:00,100.58,100.63,100.55,100.62,9382.0,89.1935,89.2378,89.1669,89.2289,9382.0
2023-01-24 12:50:00,100.63,100.68,100.59,100.67,11457.0,89.2378,89.2821,89.2023,89.2733,11457.0
2023-01-24 12:55:00,100.67,100.79,100.67,100.78,18407.0,89.2733,89.3797,89.2733,89.3708,18407.0
2023-01-24 13:00:00,100.79,100.88,100.73,100.85,15713.0,89.3797,89.4595,89.3265,89.4329,15713.0
2023-01-24 13:05:00,100.89,100.94,100.88,100.92,24291.0,89.4684,89.5127,89.4595,89.495,24291.0
2023-01-24 13:10:00,100.93,100.93,100.87,100.88,22667.0,89.5038,89.5038,89.4506,89.4595,22667.0
2023-01-24 13:15:00,100.88,100.97,100.87,100.95,11423.0,89.4595,89.5393,89.4506,89.5216,11423.0
2023-01-24 13:20:00,100.95,100.97,100.9,100.9,8635.0,89.5216,89.5393,89.4772,89.4772,8635.0
2023-01-24 13:25:00,100.91,100.94,100.84,100.94,16179.0,89.4861,89.5127,89.424,89.5127,16179.0
2023-01-24 13:30:00,100.94,100.97,100.92,100.96,13643.0,89.5127,89.5393,89.495,89.5304,13643.0
2023-01-24 13:35:00,100.96,100.98,100.87,100.91,17241.0,89.5304,89.5482,89.4506,89.4861,17241.0
2023-01-24 13:40:00,100.89,101.01,100.83,101.01,12536.0,89.4684,89.5748,89.4152,89.5748,12536.0
2023-01-24 13:45:00,101.01,101.11,101.01,101.05,10655.0,89.5748,89.6635,89.5748,89.6103,10655.0
2023-01-24 13:50:00,101.01,101.03,100.96,101.02,18535.0,89.5748,89.5925,89.5304,89.5837,18535.0
2023-01-24 13:55:00,101.02,101.08,101.0,101.0,13262.0,89.5837,89.6369,89.5659,89.5659,13262.0
2023-01-24 14:00:00,101.0,101.02,100.91,100.95,26192.0,89.5659,89.5837,89.4861,89.5216,26192.0
2023-01-24 14:05:00,100.95,101.0,100.7,100.7,33268.0,89.5216,89.5659,89.2999,89.2999,33268.0
2023-01-24 14:10:00,100.71,100.79,100.67,100.77,39332.0,89.3087,89.3797,89.2733,89.362,39332.0
2023-01-24 14:15:00,100.77,100.81,100.73,100.77,15625.0,89.362,89.3974,89.3265,89.362,15625.0
2023-01-24 14:20:00,100.78,100.83,100.73,100.83,10197.0,89.3708,89.4152,89.3265,89.4152,10197.0
2023-01-24 14:25:00,100.83,100.91,100.82,100.91,6927.0,89.4152,89.4861,89.4063,89.4861,6927.0
2023-01-24 14:30:00,100.91,100.97,100.89,100.97,18988.0,89.4861,89.5393,89.4684,89.5393,18988.0
2023-01-24 14:35:00,100.97,101.06,100.97,101.05,7027.0,89.5393,89.6191,89.5393,89.6103,7027.0
2023-01-24 14:40:00,101.04,101.08,101.03,101.05,9788.0,89.6014,89.6369,89.5925,89.6103,9788.0
2023-01-24 14:45:00,101.05,101.11,100.99,101.07,13336.0,89.6103,89.6635,89.5571,89.628,13336.0
2023-01-24 14:50:00,101.05,101.09,101.03,101.07,12040.0,89.6103,89.6457,89.5925,89.628,12040.0
2023-01-24 14:55:00,101.07,101.13,101.06,101.07,12773.0,89.628,89.6812,89.6191,89.628,12773.0
2023-01-24 15:00:00,101.07,101.09,100.98,101.02,25593.0,89.628,89.6457,89.5482,89.5837,25593.0
2023-01-24 15:05:00,101.0,101.05,100.98,101.05,12944.0,89.5659,89.6103,89.5482,89.6103,12944.0
2023-01-24 15:10:00,101.06,101.15,101.03,101.07,17333.0,89.6191,89.6989,89.5925,89.628,17333.0
2023-01-24 15:15:00,101.05,101.07,101.02,101.03,11958.0,89.6103,89.628,89.5837,89.5925,11958.0
2023-01-24 15:20:00,101.03,101.11,101.02,101.02,18905.0,89.5925,89.6635,89.5837,89.5837,18905.0
2023-01-24 15:25:00,101.03,101.06,100.97,101.03,18450.0,89.5925,89.6191,89.5393,89.5925,18450.0
2023-01-24 15:30:00,101.03,101.07,100.99,101.06,17988.0,89.5925,89.628,89.5571,89.6191,17988.0
2023-01-24 15:35:00,101.06,101.17,101.05,101.15,20095.0,89.6191,89.7167,89.6103,89.6989,20095.0
2023-01-24 15:40:00,101.15,101.15,101.02,101.06,28693.0,89.6989,89.6989,89.5837,89.6191,28693.0
2023-01-24 15:45:00,101.06,101.14,101.05,101.13,32148.0,89.6191,89.6901,89.6103,89.6812,32148.0
2023-01-24 15:50:00,101.12,101.2,101.09,101.2,53429.0,89.6723,89.7433,89.6457,89.7433,53429.0
2023-01-24 15:55:00,101.2,101.39,101.19,101.3,731190.0,89.7433,89.9118,89.7344,89.832,731190.0
2023-01-25 09:30:00,102.5,103.13,102.28,102.92,221471.0,90.8961,91.4548,90.701,91.2686,221471.0
2023-01-25 09:35:00,102.95,103.58,102.92,103.57,187128.0,91.2952,91.8538,91.2686,91.845,187128.0
2023-01-25 09:40:00,103.56,103.79,103.19,103.54,344108.0,91.8361,92.0401,91.508,91.8184,344108.0
2023-01-25 09:45:00,103.52,103.62,103.41,103.59,86989.0,91.8006,91.8893,91.7031,91.8627,86989.0
2023-01-25 09:50:00,103.58,103.9,103.48,103.66,70073.0,91.8538,92.1376,91.7652,91.9248,70073.0
2023-01-25 09:55:00,103.67,103.73,103.47,103.71,2331713.0,91.9337,91.9869,91.7563,91.9691,2331713.0
2023-01-25 10:00:00,103.72,103.77,103.48,103.56,153392.0,91.978,92.0223,91.7652,91.8361,153392.0
2023-01-25 10:05:00,103.55,104.06,103.44,103.63,153076.0,91.8272,92.2795,91.7297,91.8982,153076.0
2023-01-25 10:10:00,103.63,103.99,103.6,103.6,28697.0,91.8982,92.2174,91.8716,91.8716,28697.0
2023-01-25 10:15:00,103.57,103.67,103.54,103.59,37039.0,91.845,91.9337,91.8184,91.8627,37039.0
2023-01-25 10:20:00,103.59,103.67,103.49,103.56,67137.0,91.8627,91.9337,91.774,91.8361,67137.0
2023-01-25 10:25:00,103.56,103.61,103.46,103.5,32785.0,91.8361,91.8804,91.7474,91.7829,32785.0
2023-01-25 10:30:00,103.5,103.58,103.34,103.38,35351.0,91.7829,91.8538,91.641,91.6765,35351.0
2023-01-25 10:35:00,103.4,103.47,103.11,103.12,41652.0,91.6942,91.7563,91.437,91.4459,41652.0
2023-01-25 10:40:00,103.07,103.22,103.06,103.18,17007.0,91.4016,91.5346,91.3927,91.4991,17007.0
2023-01-25 10:45:00,103.17,103.32,103.11,103.23,62524.0,91.4903,91.6233,91.437,91.5435,62524.0
2023-01-25 10:50:00,103.22,103.26,103.08,103.1,49444.0,91.5346,91.5701,91.4104,91.4282,49444.0
2023-01-25 10:55:00,103.1,103.26,103.1,103.15,45214.0,91.4282,91.5701,91.4282,91.4725,45214.0
2023-01-25 11:00:00,103.15,103.24,103.01,103.14,71450.0,91.4725,91.5523,91.3484,91.4637,71450.0
2023-01-25 11:05:00,103.16,103.17,102.88,102.95,46011.0,91.4814,91.4903,91.2331,91.2952,46011.0
2023-01-25 11:10:00,102.95,102.95,102.64,102.75,43813.0,91.2952,91.2952,91.0203,91.1178,43813.0
2023-01-25 11:15:00,102.73,102.81,102.66,102.81,44778.0,91.1001,91.171,91.038,91.171,44778.0
2023-01-25 11:20:00,102.8,102.82,102.69,102.76,54092.0,91.1621,91.1799,91.0646,91.1267,54092.0
2023-01-25 11:25:00,102.76,102.86,102.71,102.85,57146.0,91.1267,91.2154,91.0823,91.2065,57146.0
2023-01-25 11:30:00,102.85,102.86,102.7,102.72,1273688.0,91.2065,91.2154,91.0735,91.0912,1273688.0
2023-01-25 11:35:00,102.72,102.74,102.48,102.68,44528.0,91.0912,91.1089,90.8784,91.0557,44528.0
2023-01-25 11:40:00,102.67,102.78,102.65,102.74,57008.0,91.0469,91.1444,91.0291,91.1089,57008.0
2023-01-25 11:45:00,102.75,102.8,102.66,102.76,47741.0,91.1178,91.1621,91.038,91.1267,47741.0
2023-01-25 11:50:00,102.76,102.97,102.74,102.93,40852.0,91.1267,91.3129,91.1089,91.2774,40852.0
2023-01-25 11:55:00,102.93,103.04,102.93,102.97,36327.0,91.2774,91.375,91.2774,91.3129,36327.0
2023-01-25 12:00:00,102.97,103.16,102.93,103.1,34810.0,91.3129,91.4814,91.2774,91.4282,34810.0
2023-01-25 12:05:00,103.09,103.16,103.05,103.07,42461.0,91.4193,91.4814,91.3838,91.4016,42461.0
2023-01-25 12:10:00,103.07,103.07,102.86,102.88,20773.0,91.4016,91.4016,91.2154,91.2331,20773.0
2023-01-25 12:15:00,102.87,103.07,102.87,103.0,33104.0,91.2242,91.4016,91.2242,91.3395,33104.0
2023-01-25 12:20:00,103.02,103.17,103.02,103.17,42412.0,91.3572,91.4903,91.3572,91.4903,42412.0
2023-01-25 12:25:00,103.17,103.28,103.16,103.27,26881.0,91.4903,91.5878,91.4814,91.5789,26881.0
2023-01-25 12:30:00,103.28,103.32,103.19,103.22,12574.0,91.5878,91.6233,91.508,91.5346,12574.0
2023-01-25 12:35:00,103.22,103.22,103.14,103.19,31294.0,91.5346,91.5346,91.4637,91.508,31294.0
2023-01-25 12:40:00,103.17,103.26,103.17,103.18,17056.0,91.4903,91.5701,91.4903,91.4991,17056.0
2023-01-25 12:45:00,103.18,103.22,103.14,103.15,38412.0,91.4991,91.5346,91.4637,91.4725,38412.0
2023-01-25 12:50:00,103.15,103.15,103.07,103.14,16092.0,91.4725,91.4725,91.4016,91.4637,16092.0
2023-01-25 12:55:00,103.15,103.16,103.02,103.05,85522.0,91.4725,91.4814,91.3572,91.3838,85522.0
2023-01-25 13:00:00,103.04,103.17,102.92,102.92,40581.0,91.375,91.4903,91.2686,91.2686,40581.0
2023-01-25 13:05:00,102.93,103.04,102.92,103.0,19632.0,91.2774,91.375,91.2686,91.3395,19632.0
2023-01-25 13:10:00,103.0,103.17,102.99,103.17,23991.0,91.3395,91.4903,91.3306,91.4903,23991.0
2023-01-25 13:15:00,103.17,103.23,103.13,103.22,54008.0,91.4903,91.5435,91.4548,91.5346,54008.0
2023-01-25 13:20:00,103.22,103.3,103.19,103.27,34390.0,91.5346,91.6055,91.508,91.5789,34390.0
2023-01-25 13:25:00,103.26,103.36,103.21,103.28,31145.0,91.5701,91.6587,91.5257,91.5878,31145.0
2023-01-25 13:30:00,103.28,103.36,103.28,103.32,50693.0,91.5878,91.6587,91.5878,91.6233,50693.0
2023-01-25 13:35:00,103.3,103.32,103.18,103.19,110920.0,91.6055,91.6233,91.4991,91.508,110920.0
2023-01-25 13:40:00,103.17,103.22,103.1,103.15,38246.0,91.4903,91.5346,91.4282,91.4725,38246.0
2023-01-25 13:45:00,103.17,103.31,103.16,103.23,48375.0,91.4903,91.6144,91.4814,91.5435,48375.0
2023-01-25 13:50:00,103.23,103.3,103.18,103.19,15510.0,91.5435,91.6055,91.4991,91.508,15510.0
2023-01-25 13:55:00,103.2,103.32,103.19,103.3,74939.0,91.5169,91.6233,91.508,91.6055,74939.0
2023-01-25 14:00:00,103.3,103.3,103.17,103.26,110219.0,91.6055,91.6055,91.4903,91.5701,110219.0
2023-01-25 14:05:00,103.25,103.55,103.08,103.31,107290.0,91.5612,91.8272,91.4104,91.6144,107290.0
2023-01-25 14:10:00,103.26,103.4,103.21,103.3,38055.0,91.5701,91.6942,91.5257,91.6055,38055.0
2023-01-25 14:15:00,103.31,103.4,103.27,103.38,73951.0,91.6144,91.6942,91.5789,91.6765,73951.0
2023-01-25 14:20:00,103.38,103.38,103.27,103.28,60604.0,91.6765,91.6765,91.5789,91.5878,60604.0
2023-01-25 14:25:00,103.27,103.31,103.18,103.31,47539.0,91.5789,91.6144,91.4991,91.6144,47539.0
2023-01-25 14:30:00,103.3,103.31,103.24,103.28,31990.0,91.6055,91.6144,91.5523,91.5878,31990.0
2023-01-25 14:35:00,103.28,103.32,103.25,103.28,72542.0,91.5878,91.6233,91.5612,91.5878,72542.0
2023-01-25 14:40:00,103.28,103.36,103.28,103.31,32193.0,91.5878,91.6587,91.5878,91.6144,32193.0
2023-01-25 14:45:00,103.31,103.35,103.27,103.32,31363.0,91.6144,91.6499,91.5789,91.6233,31363.0
2023-01-25 14:50:00,103.31,103.36,103.25,103.28,55070.0,91.6144,91.6587,91.5612,91.5878,55070.0
2023-01-25 14:55:00,103.28,103.42,103.25,103.41,137765.0,91.5878,91.712,91.5612,91.7031,137765.0
2023-01-25 15:00:00,103.42,103.45,103.3,103.41,251806.0,91.712,91.7386,91.6055,91.7031,251806.0
2023-01-25 15:05:00,103.42,103.45,103.34,103.35,149962.0,91.712,91.7386,91.641,91.6499,149962.0
2023-01-25 15:10:00,103.34,103.34,103.24,103.26,51096.0,91.641,91.641,91.5523,91.5701,51096.0
2023-01-25 15:15:00,103.28,103.28,103.15,103.26,27520.0,91.5878,91.5878,91.4725,91.5701,27520.0
2023-01-25 15:20:00,103.25,103.39,103.23,103.3,93147.0,91.5612,91.6853,91.5435,91.6055,93147.0
2023-01-25 15:25:00,103.3,103.34,103.29,103.31,33365.0,91.6055,91.641,91.5967,91.6144,33365.0
2023-01-25 15:30:00,103.32,103.43,103.29,103.42,673027.0,91.6233,91.7208,91.5967,91.712,673027.0
2023-01-25 15:35:00,103.43,103.51,103.31,103.32,164177.0,91.7208,91.7918,91.6144,91.6233,164177.0
2023-01-25 15:40:00,103.32,103.41,103.31,103.37,67042.0,91.6233,91.7031,91.6144,91.6676,67042.0
2023-01-25 15:45:00,103.36,103.41,103.33,103.4,76778.0,91.6587,91.7031,91.6321,91.6942,76778.0
2023-01-25 15:50:00,103.39,103.43,103.16,103.21,111982.0,91.6853,91.7208,91.4814,91.5257,111982.0
2023-01-25 15:55:00,103.22,103.41,103.2,103.4,782804.0,91.5346,91.7031,91.5169,91.6942,782804.0
2023-01-26 09:30:00,103.09,103.34,102.45,102.94,101367.0,91.4193,91.641,90.8518,91.2863,101367.0
2023-01-26 09:35:00,102.95,103.26,102.87,103.24,92292.0,91.2952,91.5701,91.2242,91.5523,92292.0
2023-01-26 09:40:00,103.26,103.5,103.26,103.47,70843.0,91.5701,91.7829,91.5701,91.7563,70843.0
2023-01-26 09:45:00,103.46,103.48,103.08,103.09,69800.0,91.7474,91.7652,91.4104,91.4193,69800.0
2023-01-26 09:50:00,103.13,103.36,103.11,103.34,26243.0,91.4548,91.6587,91.437,91.641,26243.0
2023-01-26 09:55:00,103.34,103.35,103.14,103.33,72315.0,91.641,91.6499,91.4637,91.6321,72315.0
2023-01-26 10:00:00,103.38,103.52,103.24,103.51,41619.0,91.6765,91.8006,91.5523,91.7918,41619.0
2023-01-26 10:05:00,103.51,103.57,103.3,103.55,43132.0,91.7918,91.845,91.6055,91.8272,43132.0
2023-01-26 10:10:00,103.55,103.66,103.5,103.53,18249.0,91.8272,91.9248,91.7829,91.8095,18249.0
2023-01-26 10:15:00,103.55,103.61,103.3,103.43,37271.0,91.8272,91.8804,91.6055,91.7208,37271.0
2023-01-26 10:20:00,103.42,103.43,103.34,103.34,26517.0,91.712,91.7208,91.641,91.641,26517.0
2023-01-26 10:25:00,103.33,103.41,103.28,103.37,27281.0,91.6321,91.7031,91.5878,91.6676,27281.0
2023-01-26 10:30:00,103.35,103.51,103.33,103.51,19392.0,91.6499,91.7918,91.6321,91.7918,19392.0
2023-01-26 10:35:00,103.51,103.52,103.3,103.33,28284.0,91.7918,91.8006,91.6055,91.6321,28284.0
2023-01-26 10:40:00,103.32,103.36,103.28,103.36,22005.0,91.6233,91.6587,91.5878,91.6587,22005.0
2023-01-26 10:45:00,103.36,103.48,103.33,103.46,14331.0,91.6587,91.7652,91.6321,91.7474,14331.0
2023-01-26 10:50:00,103.48,103.58,103.39,103.43,17138.0,91.7652,91.8538,91.6853,91.7208,17138.0
2023-01-26 10:55:00,103.43,103.49,103.31,103.46,16362.0,91.7208,91.774,91.6144,91.7474,16362.0
2023-01-26 11:00:00,103.46,103.68,103.46,103.63,37281.0,91.7474,91.9425,91.7474,91.8982,37281.0
2023-01-26 11:05:00,103.64,103.7,103.55,103.65,24108.0,91.907,91.9603,91.8272,91.9159,24108.0
2023-01-26 11:10:00,103.66,103.7,103.55,103.59,73683.0,91.9248,91.9603,91.8272,91.8627,73683.0
2023-01-26 11:15:00,103.6,103.68,103.55,103.55,16031.0,91.8716,91.9425,91.8272,91.8272,16031.0
2023-01-26 11:20:00,103.55,103.56,103.39,103.47,32421.0,91.8272,91.8361,91.6853,91.7563,32421.0
2023-01-26 11:25:00,103.46,103.78,103.45,103.78,21098.0,91.7474,92.0312,91.7386,92.0312,21098.0
2023-01-26 11:30:00,103.79,103.82,103.7,103.76,19783.0,92.0401,92.0667,91.9603,92.0135,19783.0
2023-01-26 11:35:00,103.78,103.88,103.78,103.82,31461.0,92.0312,92.1199,92.0312,92.0667,31461.0
2023-01-26 11:40:00,103.82,104.05,103.79,104.02,32254.0,92.0667,92.2706,92.0401,92.244,32254.0
2023-01-26 11:45:00,104.03,104.08,103.92,103.93,23655.0,92.2529,92.2972,92.1553,92.1642,23655.0
2023-01-26 11:50:00,103.92,103.97,103.83,103.88,24950.0,92.1553,92.1997,92.0755,92.1199,24950.0
2023-01-26 11:55:00,103.82,103.84,103.71,103.79,16734.0,92.0667,92.0844,91.9691,92.0401,16734.0
2023-01-26 12:00:00,103.8,103.86,103.77,103.83,10451.0,92.0489,92.1021,92.0223,92.0755,10451.0
2023-01-26 12:05:00,103.82,103.95,103.81,103.93,15384.0,92.0667,92.182,92.0578,92.1642,15384.0
2023-01-26 12:10:00,103.92,104.0,103.89,103.9,12692.0,92.1553,92.2263,92.1287,92.1376,12692.0
2023-01-26 12:15:00,103.89,104.0,103.87,104.0,22062.0,92.1287,92.2263,92.111,92.2263,22062.0
2023-01-26 12:20:00,104.0,104.08,103.97,104.01,19930.0,92.2263,92.2972,92.1997,92.2352,19930.0
2023-01-26 12:25:00,104.0,104.02,103.92,103.99,27412.0,92.2263,92.244,92.1553,92.2174,27412.0
2023-01-26 12:30:00,104.0,104.07,103.99,104.06,18737.0,92.2263,92.2884,92.2174,92.2795,18737.0
2023-01-26 12:35:00,104.04,104.13,104.01,104.13,26769.0,92.2618,92.3416,92.2352,92.3416,26769.0
2023-01-26 12:40:00,104.13,104.16,104.08,104.09,58689.0,92.3416,92.3682,92.2972,92.3061,58689.0
2023-01-26 12:45:00,104.09,104.13,104.02,104.08,57543.0,92.3061,92.3416,92.244,92.2972,57543.0
2023-01-26 12:50:00,104.08,104.16,104.06,104.1,18129.0,92.2972,92.3682,92.2795,92.315,18129.0
2023-01-26 12:55:00,104.11,104.17,104.1,104.11,15507.0,92.3238,92.377,92.315,92.3238,15507.0
2023-01-26 13:00:00,104.12,104.27,104.08,104.22,32989.0,92.3327,92.4657,92.2972,92.4214,32989.0
2023-01-26 13:05:00,104.2,104.26,104.17,104.22,16957.0,92.4037,92.4569,92.377,92.4214,16957.0
2023-01-26 13:10:00,104.23,104.25,104.16,104.21,20100.0,92.4303,92.448,92.3682,92.4125,20100.0
2023-01-26 13:15:00,104.22,104.22,104.16,104.17,22818.0,92.4214,92.4214,92.3682,92.377,22818.0
2023-01-26 13:20:00,104.17,104.26,104.16,104.25,18196.0,92.377,92.4569,92.3682,92.448,18196.0
2023-01-26 13:25:00,104.25,104.29,104.18,104.21,26016.0,92.448,92.4835,92.3859,92.4125,26016.0
2023-01-26 13:30:00,104.22,104.29,104.2,104.25,23924.0,92.4214,92.4835,92.4037,92.448,23924.0
2023-01-26 13:35:00,104.25,104.34,104.23,104.34,34748.0,92.448,92.5278,92.4303,92.5278,34748.0
2023-01-26 13:40:00,104.34,104.34,104.24,104.25,28446.0,92.5278,92.5278,92.4391,92.448,28446.0
2023-01-26 13:45:00,104.25,104.34,104.08,104.09,42475.0,92.448,92.5278,92.2972,92.3061,42475.0
2023-01-26 13:50:00,104.08,104.11,103.92,103.94,19649.0,92.2972,92.3238,92.1553,92.1731,19649.0
2023-01-26 13:55:00,103.94,104.04,103.93,104.01,20373.0,92.1731,92.2618,92.1642,92.2352,20373.0
2023-01-26 14:00:00,104.0,104.06,103.96,104.04,60015.0,92.2263,92.2795,92.1908,92.2618,60015.0
2023-01-26 14:05:00,104.04,104.09,103.98,104.0,25951.0,92.2618,92.3061,92.2086,92.2263,25951.0
2023-01-26 14:10:00,104.01,104.11,103.98,104.02,35539.0,92.2352,92.3238,92.2086,92.244,35539.0
2023-01-26 14:15:00,104.02,104.03,103.93,103.95,14815.0,92.244,92.2529,92.1642,92.182,14815.0
2023-01-26 14:20:00,103.95,103.96,103.89,103.89,16341.0,92.182,92.1908,92.1287,92.1287,16341.0
2023-01-26 14:25:00,103.88,103.93,103.84,103.92,25230.0,92.1199,92.1642,92.0844,92.1553,25230.0
2023-01-26 14:30:00,103.93,104.06,103.93,104.06,21521.0,92.1642,92.2795,92.1642,92.2795,21521.0
2023-01-26 14:35:00,104.08,104.14,104.07,104.1,27705.0,92.2972,92.3504,92.2884,92.315,27705.0
2023-01-26 14:40:00,104.1,104.21,104.09,104.13,29630.0,92.315,92.4125,92.3061,92.3416,29630.0
2023-01-26 14:45:00,104.14,104.18,104.09,104.1,20641.0,92.3504,92.3859,92.3061,92.315,20641.0
2023-01-26 14:50:00,104.1,104.11,104.05,104.06,20880.0,92.315,92.3238,92.2706,92.2795,20880.0
2023-01-26 14:55:00,104.06,104.07,103.98,104.02,22572.0,92.2795,92.2884,92.2086,92.244,22572.0
2023-01-26 15:00:00,104.01,104.12,104.0,104.07,22699.0,92.2352,92.3327,92.2263,92.2884,22699.0
2023-01-26 15:05:00,104.07,104.09,103.98,104.02,20194.0,92.2884,92.3061,92.2086,92.244,20194.0
2023-01-26 15:10:00,104.02,104.07,103.99,104.06,22306.0,92.244,92.2884,92.2174,92.2795,22306.0
2023-01-26 15:15:00,104.06,104.06,103.98,104.05,28887.0,92.2795,92.2795,92.2086,92.2706,28887.0
2023-01-26 15:20:00,104.05,104.06,103.97,104.02,22081.0,92.2706,92.2795,92.1997,92.244,22081.0
2023-01-26 15:25:00,104.02,104.11,104.01,104.11,34803.0,92.244,92.3238,92.2352,92.3238,34803.0
2023-01-26 15:30:00,104.1,104.11,103.98,104.11,64610.0,92.315,92.3238,92.2086,92.3238,64610.0
2023-01-26 15:35:00,104.11,104.18,104.02,104.04,37189.0,92.3238,92.3859,92.244,92.2618,37189.0
2023-01-26 15:40:00,104.04,104.18,104.04,104.06,48983.0,92.2618,92.3859,92.2618,92.2795,48983.0
2023-01-26 15:45:00,104.06,104.18,104.03,104.14,67887.0,92.2795,92.3859,92.2529,92.3504,67887.0
2023-01-26 15:50:00,104.15,104.27,104.07,104.08,115688.0,92.3593,92.4657,92.2884,92.2972,115688.0
2023-01-26 15:55:00,104.08,104.35,104.07,104.31,264680.0,92.2972,92.5367,92.2884,92.5012,264680.0
2023-01-27 09:30:00,104.31,104.45,103.8,103.85,62615.0,92.5012,92.6253,92.0489,92.0933,62615.0
2023-01-27 09:35:00,103.88,104.16,103.85,104.16,25436.0,92.1199,92.3682,92.0933,92.3682,25436.0
2023-01-27 09:40:00,104.15,104.24,104.02,104.21,21927.0,92.3593,92.4391,92.244,92.4125,21927.0
2023-01-27 09:45:00,104.24,104.26,104.08,104.11,17896.0,92.4391,92.4569,92.2972,92.3238,17896.0
2023-01-27 09:50:00,104.12,104.19,103.97,103.98,12757.0,92.3327,92.3948,92.1997,92.2086,12757.0
2023-01-27 09:55:00,104.0,104.03,103.9,104.02,19085.0,92.2263,92.2529,92.1376,92.244,19085.0
2023-01-27 10:00:00,104.0,104.03,103.91,104.0,15737.0,92.2263,92.2529,92.1465,92.2263,15737.0
2023-01-27 10:05:00,104.01,104.16,103.94,104.04,28396.0,92.2352,92.3682,92.1731,92.2618,28396.0
2023-01-27 10:10:00,104.03,104.19,104.01,104.06,41946.0,92.2529,92.3948,92.2352,92.2795,41946.0
2023-01-27 10:15:00,104.05,104.08,103.85,103.86,31929.0,92.2706,92.2972,92.0933,92.1021,31929.0
2023-01-27 10:20:00,103.87,103.88,103.7,103.75,47948.0,92.111,92.1199,91.9603,92.0046,47948.0
2023-01-27 10:25:00,103.74,103.84,103.71,103.81,31197.0,91.9957,92.0844,91.9691,92.0578,31197.0
2023-01-27 10:30:00,103.82,103.92,103.67,103.67,54334.0,92.0667,92.1553,91.9337,91.9337,54334.0
2023-01-27 10:35:00,103.66,103.88,103.65,103.85,22329.0,91.9248,92.1199,91.9159,92.0933,22329.0
2023-01-27 10:40:00,103.83,103.83,103.7,103.71,36803.0,92.0755,92.0755,91.9603,91.9691,36803.0
2023-01-27 10:45:00,103.68,103.78,103.62,103.62,54603.0,91.9425,92.0312,91.8893,91.8893,54603.0
2023-01-27 10:50:00,103.64,103.68,103.55,103.58,78290.0,91.907,91.9425,91.8272,91.8538,78290.0
2023-01-27 10:55:00,103.58,103.74,103.56,103.71,53678.0,91.8538,91.9957,91.8361,91.9691,53678.0
2023-01-27 11:00:00,103.7,103.77,103.68,103.77,48258.0,91.9603,92.0223,91.9425,92.0223,48258.0
2023-01-27 11:05:00,103.77,103.88,103.75,103.88,22357.0,92.0223,92.1199,92.0046,92.1199,22357.0
2023-01-27 11:10:00,103.88,103.98,103.83,103.95,59436.0,92.1199,92.2086,92.0755,92.182,59436.0
2023-01-27 11:15:00,103.95,104.0,103.91,103.97,28318.0,92.182,92.2263,92.1465,92.1997,28318.0
2023-01-27 11:20:00,103.95,103.98,103.91,103.95,92373.0,92.182,92.2086,92.1465,92.182,92373.0
2023-01-27 11:25:00,103.96,103.96,103.71,103.75,16730.0,92.1908,92.1908,91.9691,92.0046,16730.0
2023-01-27 11:30:00,103.75,103.85,103.72,103.83,27262.0,92.0046,92.0933,91.978,92.0755,27262.0
2023-01-27 11:35:00,103.83,103.83,103.65,103.7,27222.0,92.0755,92.0755,91.9159,91.9603,27222.0
2023-01-27 11:40:00,103.7,103.8,103.68,103.79,39392.0,91.9603,92.0489,91.9425,92.0401,39392.0
2023-01-27 11:45:00,103.79,103.87,103.76,103.86,37922.0,92.0401,92.111,92.0135,92.1021,37922.0
2023-01-27 11:50:00,103.85,103.92,103.81,103.92,21982.0,92.0933,92.1553,92.0578,92.1553,21982.0
2023-01-27 11:55:00,103.92,103.96,103.79,103.93,22371.0,92.1553,92.1908,92.0401,92.1642,22371.0
2023-01-27 12:00:00,103.94,104.05,103.94,104.0,33251.0,92.1731,92.2706,92.1731,92.2263,33251.0
2023-01-27 12:05:00,104.01,104.18,104.0,104.17,76318.0,92.2352,92.3859,92.2263,92.377,76318.0
2023-01-27 12:10:00,104.16,104.28,104.16,104.27,19277.0,92.3682,92.4746,92.3682,92.4657,19277.0
2023-01-27 12:15:00,104.25,104.28,104.17,104.19,18359.0,92.448,92.4746,92.377,92.3948,18359.0
2023-01-27 12:20:00,104.18,104.2,104.13,104.16,14578.0,92.3859,92.4037,92.3416,92.3682,14578.0
2023-01-27 12:25:00,104.16,104.18,104.08,104.11,17913.0,92.3682,92.3859,92.2972,92.3238,17913.0
2023-01-27 12:30:00,104.11,104.22,104.1,104.19,20456.0,92.3238,92.4214,92.315,92.3948,20456.0
2023-01-27 12:35:00,104.19,104.27,104.16,104.24,43688.0,92.3948,92.4657,92.3682,92.4391,43688.0
2023-01-27 12:40:00,104.24,104.35,104.17,104.33,15931.0,92.4391,92.5367,92.377,92.5189,15931.0
2023-01-27 12:45:00,104.28,104.35,104.26,104.35,11368.0,92.4746,92.5367,92.4569,92.5367,11368.0
2023-01-27 12:50:00,104.35,104.38,104.31,104.33,12349.0,92.5367,92.5633,92.5012,92.5189,12349.0
2023-01-27 12:55:00,104.33,104.35,104.2,104.2,15440.0,92.5189,92.5367,92.4037,92.4037,15440.0
2023-01-27 13:00:00,104.21,104.24,104.18,104.2,20450.0,92.4125,92.4391,92.3859,92.4037,20450.0
2023-01-27 13:05:00,104.19,104.22,104.18,104.18,11502.0,92.3948,92.4214,92.3859,92.3859,11502.0
2023-01-27 13:10:00,104.2,104.2,104.1,104.14,17696.0,92.4037,92.4037,92.315,92.3504,17696.0
2023-01-27 13:15:00,104.14,104.14,104.05,104.09,14535.0,92.3504,92.3504,92.2706,92.3061,14535.0
2023-01-27 13:20:00,104.09,104.09,104.01,104.05,14343.0,92.3061,92.3061,92.2352,92.2706,14343.0
2023-01-27 13:25:00,104.05,104.15,104.05,104.15,14773.0,92.2706,92.3593,92.2706,92.3593,14773.0
2023-01-27 13:30:00,104.13,104.15,104.12,104.15,13921.0,92.3416,92.3593,92.3327,92.3593,13921.0
2023-01-27 13:35:00,104.15,104.17,104.13,104.17,13477.0,92.3593,92.377,92.3416,92.377,13477.0
2023-01-27 13:40:00,104.17,104.17,104.01,104.08,18756.0,92.377,92.377,92.2352,92.2972,18756.0
2023-01-27 13:45:00,104.07,104.12,104.06,104.07,12612.0,92.2884,92.3327,92.2795,92.2884,12612.0
2023-01-27 13:50:00,104.06,104.08,104.0,104.01,11964.0,92.2795,92.2972,92.2263,92.2352,11964.0
2023-01-27 13:55:00,104.02,104.07,103.98,104.03,27241.0,92.244,92.2884,92.2086,92.2529,27241.0
2023-01-27 14:00:00,104.03,104.12,104.02,104.11,20329.0,92.2529,92.3327,92.244,92.3238,20329.0
2023-01-27 14:05:00,104.11,104.12,103.99,104.02,33220.0,92.3238,92.3327,92.2174,92.244,33220.0
2023-01-27 14:10:00,104.01,104.13,103.99,104.12,13763.0,92.2352,92.3416,92.2174,92.3327,13763.0
2023-01-27 14:15:00,104.12,104.13,104.06,104.09,14651.0,92.3327,92.3416,92.2795,92.3061,14651.0
2023-01-27 14:20:00,104.08,104.09,104.01,104.05,15997.0,92.2972,92.3061,92.2352,92.2706,15997.0
2023-01-27 14:25:00,104.04,104.15,104.04,104.13,16248.0,92.2618,92.3593,92.2618,92.3416,16248.0
2023-01-27 14:30:00,104.13,104.18,104.13,104.14,17086.0,92.3416,92.3859,92.3416,92.3504,17086.0
2023-01-27 14:35:00,104.14,104.24,104.14,104.24,14885.0,92.3504,92.4391,92.3504,92.4391,14885.0
2023-01-27 14:40:00,104.23,104.23,104.14,104.14,17566.0,92.4303,92.4303,92.3504,92.3504,17566.0
2023-01-27 14:45:00,104.14,104.22,104.11,104.21,16228.0,92.3504,92.4214,92.3238,92.4125,16228.0
2023-01-27 14:50:00,104.19,104.22,104.16,104.17,15888.0,92.3948,92.4214,92.3682,92.377,15888.0
2023-01-27 14:55:00,104.18,104.22,104.17,104.2,16008.0,92.3859,92.4214,92.377,92.4037,16008.0
2023-01-27 15:00:00,104.2,104.26,104.19,104.21,16969.0,92.4037,92.4569,92.3948,92.4125,16969.0
2023-01-27 15:05:00,104.22,104.25,104.18,104.21,19601.0,92.4214,92.448,92.3859,92.4125,19601.0
2023-01-27 15:10:00,104.2,104.24,104.18,104.2,23623.0,92.4037,92.4391,92.3859,92.4037,23623.0
2023-01-27 15:15:00,104.2,104.22,104.18,104.19,15797.0,92.4037,92.4214,92.3859,92.3948,15797.0
2023-01-27 15:20:00,104.19,104.2,104.07,104.14,18625.0,92.3948,92.4037,92.2884,92.3504,18625.0
2023-01-27 15:25:00,104.14,104.17,104.08,104.17,26715.0,92.3504,92.377,92.2972,92.377,26715.0
2023-01-27 15:30:00,104.17,104.22,104.12,104.21,22728.0,92.377,92.4214,92.3327,92.4125,22728.0
2023-01-27 15:35:00,104.21,104.23,104.13,104.13,11840.0,92.4125,92.4303,92.3416,92.3416,11840.0
2023-01-27 15:40:00,104.14,104.2,104.12,104.16,56334.0,92.3504,92.4037,92.3327,92.3682,56334.0
2023-01-27 15:45:00,104.15,104.17,104.0,104.0,58745.0,92.3593,92.377,92.2263,92.2263,58745.0
2023-01-27 15:50:00,103.99,104.0,103.74,103.84,48192.0,92.2174,92.2263,91.9957,92.0844,48192.0
2023-01-27 15:55:00,103.84,103.86,103.65,103.72,205898.0,92.0844,92.1021,91.9159,91.978,205898.0
2023-01-30 09:30:00,103.32,103.86,103.25,103.8,89416.0,91.6233,92.1021,91.5612,92.0489,89416.0
2023-01-30 09:35:00,103.8,103.85,103.66,103.79,12564.0,92.0489,92.0933,91.9248,92.0401,12564.0
2023-01-30 09:40:00,103.81,104.02,103.77,103.93,23095.0,92.0578,92.244,92.0223,92.1642,23095.0
2023-01-30 09:45:00,103.95,103.97,103.69,103.75,32247.0,92.182,92.1997,91.9514,92.0046,32247.0
2023-01-30 09:50:00,103.76,103.88,103.74,103.81,19797.0,92.0135,92.1199,91.9957,92.0578,19797.0
2023-01-30 09:55:00,103.82,103.88,103.71,103.86,17269.0,92.0667,92.1199,91.9691,92.1021,17269.0
2023-01-30 10:00:00,103.86,104.06,103.86,103.98,24371.0,92.1021,92.2795,92.1021,92.2086,24371.0
2023-01-30 10:05:00,103.98,104.08,103.94,104.03,19389.0,92.2086,92.2972,92.1731,92.2529,19389.0
2023-01-30 10:10:00,104.03,104.15,103.96,104.12,23724.0,92.2529,92.3593,92.1908,92.3327,23724.0
2023-01-30 10:15:00,104.13,104.16,104.03,104.03,28899.0,92.3416,92.3682,92.2529,92.2529,28899.0
2023-01-30 10:20:00,103.98,104.15,103.97,104.05,70590.0,92.2086,92.3593,92.1997,92.2706,70590.0
2023-01-30 10:25:00,104.05,104.57,104.04,104.55,43044.0,92.2706,92.7318,92.2618,92.714,43044.0
2023-01-30 10:30:00,104.55,104.58,104.44,104.45,37194.0,92.714,92.7406,92.6165,92.6253,37194.0
2023-01-30 10:35:00,104.44,104.5,104.29,104.3,43188.0,92.6165,92.6697,92.4835,92.4923,43188.0
2023-01-30 10:40:00,104.29,104.3,104.17,104.25,32004.0,92.4835,92.4923,92.377,92.448,32004.0
2023-01-30 10:45:00,104.25,104.39,104.19,104.33,69041.0,92.448,92.5721,92.3948,92.5189,69041.0
2023-01-30 10:50:00,104.31,104.39,104.3,104.34,36227.0,92.5012,92.5721,92.4923,92.5278,36227.0
2023-01-30 10:55:00,104.34,104.52,104.34,104.5,48768.0,92.5278,92.6874,92.5278,92.6697,48768.0
2023-01-30 11:00:00,104.5,104.59,104.46,104.52,53295.0,92.6697,92.7495,92.6342,92.6874,53295.0
2023-01-30 11:05:00,104.54,104.55,104.38,104.46,48113.0,92.7052,92.714,92.5633,92.6342,48113.0
2023-01-30 11:10:00,104.47,104.47,104.33,104.41,29746.0,92.6431,92.6431,92.5189,92.5899,29746.0
2023-01-30 11:15:00,104.41,104.49,104.27,104.33,84235.0,92.5899,92.6608,92.4657,92.5189,84235.0
2023-01-30 11:20:00,104.32,104.34,104.22,104.26,18018.0,92.5101,92.5278,92.4214,92.4569,18018.0
2023-01-30 11:25:00,104.26,104.27,104.09,104.1,124401.0,92.4569,92.4657,92.3061,92.315,124401.0
2023-01-30 11:30:00,104.08,104.17,104.03,104.13,54818.0,92.2972,92.377,92.2529,92.3416,54818.0
2023-01-30 11:35:00,104.11,104.2,104.05,104.14,21293.0,92.3238,92.4037,92.2706,92.3504,21293.0
2023-01-30 11:40:00,104.13,104.15,104.01,104.03,38283.0,92.3416,92.3593,92.2352,92.2529,38283.0
2023-01-30 11:45:00,104.03,104.12,104.0,104.07,31464.0,92.2529,92.3327,92.2263,92.2884,31464.0
2023-01-30 11:50:00,104.06,104.07,103.98,104.01,20500.0,92.2795,92.2884,92.2086,92.2352,20500.0
2023-01-30 11:55:00,104.01,104.08,103.97,104.06,32087.0,92.2352,92.2972,92.1997,92.2795,32087.0
2023-01-30 12:00:00,104.06,104.09,103.97,103.98,23784.0,92.2795,92.3061,92.1997,92.2086,23784.0
2023-01-30 12:05:00,103.99,104.08,103.98,104.07,17084.0,92.2174,92.2972,92.2086,92.2884,17084.0
2023-01-30 12:10:00,104.08,104.15,103.55,104.15,526107.0,92.2972,92.3593,91.8272,92.3593,526107.0
2023-01-30 12:15:00,104.15,104.15,103.97,103.97,27103.0,92.3593,92.3593,92.1997,92.1997,27103.0
2023-01-30 12:20:00,103.98,104.03,103.87,104.03,16785.0,92.2086,92.2529,92.111,92.2529,16785.0
2023-01-30 12:25:00,104.03,104.06,103.91,104.02,26923.0,92.2529,92.2795,92.1465,92.244,26923.0
2023-01-30 12:30:00,104.06,104.23,104.06,104.21,14330.0,92.2795,92.4303,92.2795,92.4125,14330.0
2023-01-30 12:35:00,104.21,104.32,104.19,104.2,49374.0,92.4125,92.5101,92.3948,92.4037,49374.0
2023-01-30 12:40:00,104.2,104.3,104.14,104.27,22266.0,92.4037,92.4923,92.3504,92.4657,22266.0
2023-01-30 12:45:00,104.27,104.29,104.19,104.25,41022.0,92.4657,92.4835,92.3948,92.448,41022.0
2023-01-30 12:50:00,104.23,104.23,104.09,104.15,26886.0,92.4303,92.4303,92.3061,92.3593,26886.0
2023-01-30 12:55:00,104.14,104.18,104.09,104.13,11933.0,92.3504,92.3859,92.3061,92.3416,11933.0
2023-01-30 13:00:00,104.11,104.15,104.05,104.12,21110.0,92.3238,92.3593,92.2706,92.3327,21110.0
2023-01-30 13:05:00,104.13,104.18,104.02,104.05,54098.0,92.3416,92.3859,92.244,92.2706,54098.0
2023-01-30 13:10:00,104.06,104.14,104.04,104.06,14932.0,92.2795,92.3504,92.2618,92.2795,14932.0
2023-01-30 13:15:00,104.05,104.28,103.99,104.28,41113.0,92.2706,92.4746,92.2174,92.4746,41113.0
2023-01-30 13:20:00,104.29,104.31,104.21,104.29,39639.0,92.4835,92.5012,92.4125,92.4835,39639.0
2023-01-30 13:25:00,104.28,104.33,104.2,104.26,18126.0,92.4746,92.5189,92.4037,92.4569,18126.0
2023-01-30 13:30:00,104.27,104.32,104.16,104.19,13863.0,92.4657,92.5101,92.3682,92.3948,13863.0
2023-01-30 13:35:00,104.19,104.21,104.14,104.19,14751.0,92.3948,92.4125,92.3504,92.3948,14751.0
2023-01-30 13:40:00,104.19,104.19,104.09,104.16,27421.0,92.3948,92.3948,92.3061,92.3682,27421.0
2023-01-30 13:45:00,104.16,104.2,104.09,104.2,41667.0,92.3682,92.4037,92.3061,92.4037,41667.0
2023-01-30 13:50:00,104.2,104.21,104.15,104.18,12490.0,92.4037,92.4125,92.3593,92.3859,12490.0
2023-01-30 13:55:00,104.19,104.23,104.15,104.19,16370.0,92.3948,92.4303,92.3593,92.3948,16370.0
2023-01-30 14:00:00,104.19,104.25,104.15,104.25,15787.0,92.3948,92.448,92.3593,92.448,15787.0
2023-01-30 14:05:00,104.24,104.24,104.16,104.16,20107.0,92.4391,92.4391,92.3682,92.3682,20107.0
2023-01-30 14:10:00,104.17,104.25,104.16,104.2,16801.0,92.377,92.448,92.3682,92.4037,16801.0
2023-01-30 14:15:00,104.21,104.22,104.14,104.22,18992.0,92.4125,92.4214,92.3504,92.4214,18992.0
2023-01-30 14:20:00,104.22,104.29,104.22,104.23,11109.0,92.4214,92.4835,92.4214,92.4303,11109.0
2023-01-30 14:25:00,104.24,104.28,104.11,104.13,40987.0,92.4391,92.4746,92.3238,92.3416,40987.0
2023-01-30 14:30:00,104.15,104.17,104.05,104.05,14279.0,92.3593,92.377,92.2706,92.2706,14279.0
2023-01-30 14:35:00,104.06,104.1,104.03,104.08,18436.0,92.2795,92.315,92.2529,92.2972,18436.0
2023-01-30 14:40:00,104.07,104.08,103.97,104.03,17502.0,92.2884,92.2972,92.1997,92.2529,17502.0
2023-01-30 14:45:00,104.03,104.04,103.95,103.99,16007.0,92.2529,92.2618,92.182,92.2174,16007.0
2023-01-30 14:50:00,103.99,104.0,103.91,103.97,22303.0,92.2174,92.2263,92.1465,92.1997,22303.0
2023-01-30 14:55:00,103.95,103.98,103.91,103.95,18461.0,92.182,92.2086,92.1465,92.182,18461.0
2023-01-30 15:00:00,103.96,104.07,103.96,104.04,13403.0,92.1908,92.2884,92.1908,92.2618,13403.0
2023-01-30 15:05:00,104.04,104.07,103.99,104.03,58530.0,92.2618,92.2884,92.2174,92.2529,58530.0
2023-01-30 15:10:00,104.04,104.16,104.01,104.05,20841.0,92.2618,92.3682,92.2352,92.2706,20841.0
2023-01-30 15:15:00,104.04,104.11,104.03,104.07,104411.0,92.2618,92.3238,92.2529,92.2884,104411.0
2023-01-30 15:20:00,104.06,104.07,103.97,103.99,24033.0,92.2795,92.2884,92.1997,92.2174,24033.0
2023-01-30 15:25:00,104.0,104.01,103.93,103.97,50736.0,92.2263,92.2352,92.1642,92.1997,50736.0
2023-01-30 15:30:00,103.96,104.04,103.9,104.01,62493.0,92.1908,92.2618,92.1376,92.2352,62493.0
2023-01-30 15:35:00,104.02,104.11,104.02,104.07,19288.0,92.244,92.3238,92.244,92.2884,19288.0
2023-01-30 15:40:00,104.07,104.09,103.92,103.94,38289.0,92.2884,92.3061,92.1553,92.1731,38289.0
2023-01-30 15:45:00,103.93,104.0,103.88,103.98,62945.0,92.1642,92.2263,92.1199,92.2086,62945.0
2023-01-30 15:50:00,103.97,104.11,103.93,103.98,142192.0,92.1997,92.3238,92.1642,92.2086,142192.0
2023-01-30 15:55:00,103.97,103.98,103.76,103.83,180680.0,92.1997,92.2086,92.0135,92.0755,180680.0
2023-01-31 09:30:00,104.21,104.26,103.74,103.74,58934.0,92.4125,92.4569,91.9957,91.9957,58934.0
2023-01-31 09:35:00,103.75,103.8,103.62,103.76,19828.0,92.0046,92.0489,91.8893,92.0135,19828.0
2023-01-31 09:40:00,103.75,104.0,103.72,103.97,17800.0,92.0046,92.2263,91.978,92.1997,17800.0
2023-01-31 09:45:00,103.98,104.1,103.98,104.09,15510.0,92.2086,92.315,92.2086,92.3061,15510.0
2023-01-31 09:50:00,104.08,104.09,103.94,104.02,14315.0,92.2972,92.3061,92.1731,92.244,14315.0
2023-01-31 09:55:00,104.02,104.11,103.99,103.99,28507.0,92.244,92.3238,92.2174,92.2174,28507.0
2023-01-31 10:00:00,103.94,104.01,103.9,103.94,12404.0,92.1731,92.2352,92.1376,92.1731,12404.0
2023-01-31 10:05:00,103.93,104.11,103.9,103.9,11447.0,92.1642,92.3238,92.1376,92.1376,11447.0
2023-01-31 10:10:00,103.9,104.0,103.89,103.98,7591.0,92.1376,92.2263,92.1287,92.2086,7591.0
2023-01-31 10:15:00,104.0,104.06,103.91,104.02,17523.0,92.2263,92.2795,92.1465,92.244,17523.0
2023-01-31 10:20:00,103.97,103.99,103.81,103.82,14582.0,92.1997,92.2174,92.0578,92.0667,14582.0
2023-01-31 10:25:00,103.85,103.85,103.79,103.82,22692.0,92.0933,92.0933,92.0401,92.0667,22692.0
2023-01-31 10:30:00,103.83,103.85,103.72,103.72,17250.0,92.0755,92.0933,91.978,91.978,17250.0
2023-01-31 10:35:00,103.72,103.77,103.55,103.56,15806.0,91.978,92.0223,91.8272,91.8361,15806.0
2023-01-31 10:40:00,103.57,103.68,103.57,103.66,13817.0,91.845,91.9425,91.845,91.9248,13817.0
2023-01-31 10:45:00,103.67,103.69,103.47,103.47,41316.0,91.9337,91.9514,91.7563,91.7563,41316.0
2023-01-31 10:50:00,103.47,103.54,103.38,103.45,18063.0,91.7563,91.8184,91.6765,91.7386,18063.0
2023-01-31 10:55:00,103.45,103.56,103.31,103.31,29993.0,91.7386,91.8361,91.6144,91.6144,29993.0
2023-01-31 11:00:00,103.33,103.58,103.33,103.5,13259.0,91.6321,91.8538,91.6321,91.7829,13259.0
2023-01-31 11:05:00,103.48,103.54,103.43,103.48,10496.0,91.7652,91.8184,91.7208,91.7652,10496.0
2023-01-31 11:10:00,103.49,103.51,103.38,103.41,11649.0,91.774,91.7918,91.6765,91.7031,11649.0
2023-01-31 11:15:00,103.4,103.46,103.33,103.39,16468.0,91.6942,91.7474,91.6321,91.6853,16468.0
2023-01-31 11:20:00,103.39,103.4,103.35,103.4,14557.0,91.6853,91.6942,91.6499,91.6942,14557.0
2023-01-31 11:25:00,103.38,103.49,103.35,103.46,14054.0,91.6765,91.774,91.6499,91.7474,14054.0
2023-01-31 11:30:00,103.47,103.55,103.46,103.51,13992.0,91.7563,91.8272,91.7474,91.7918,13992.0
2023-01-31 11:35:00,103.51,103.58,103.51,103.53,7817.0,91.7918,91.8538,91.7918,91.8095,7817.0
2023-01-31 11:40:00,103.52,103.61,103.49,103.5,11994.0,91.8006,91.8804,91.774,91.7829,11994.0
2023-01-31 11:45:00,103.51,103.59,103.46,103.48,13903.0,91.7918,91.8627,91.7474,91.7652,13903.0
2023-01-31 11:50:00,103.47,103.49,103.42,103.45,16138.0,91.7563,91.774,91.712,91.7386,16138.0
2023-01-31 11:55:00,103.45,103.53,103.42,103.49,20235.0,91.7386,91.8095,91.712,91.774,20235.0
2023-01-31 12:00:00,103.5,103.57,103.41,103.43,17560.0,91.7829,91.845,91.7031,91.7208,17560.0
2023-01-31 12:05:00,103.42,103.55,103.4,103.48,17989.0,91.712,91.8272,91.6942,91.7652,17989.0
2023-01-31 12:10:00,103.47,103.56,103.42,103.42,11183.0,91.7563,91.8361,91.712,91.712,11183.0
2023-01-31 12:15:00,103.41,103.53,103.39,103.48,15459.0,91.7031,91.8095,91.6853,91.7652,15459.0
2023-01-31 12:20:00,103.48,103.51,103.39,103.42,16793.0,91.7652,91.7918,91.6853,91.712,16793.0
2023-01-31 12:25:00,103.42,103.49,103.38,103.46,14577.0,91.712,91.774,91.6765,91.7474,14577.0
2023-01-31 12:30:00,103.45,103.49,103.44,103.45,13240.0,91.7386,91.774,91.7297,91.7386,13240.0
2023-01-31 12:35:00,103.44,103.53,103.43,103.52,7305.0,91.7297,91.8095,91.7208,91.8006,7305.0
2023-01-31 12:40:00,103.52,103.59,103.51,103.57,12166.0,91.8006,91.8627,91.7918,91.845,12166.0
2023-01-31 12:45:00,103.57,103.6,103.52,103.52,16091.0,91.845,91.8716,91.8006,91.8006,16091.0
2023-01-31 12:50:00,103.51,103.53,103.46,103.48,19153.0,91.7918,91.8095,91.7474,91.7652,19153.0
2023-01-31 12:55:00,103.48,103.55,103.48,103.51,9979.0,91.7652,91.8272,91.7652,91.7918,9979.0
2023-01-31 13:00:00,103.51,103.57,103.5,103.51,11832.0,91.7918,91.845,91.7829,91.7918,11832.0
2023-01-31 13:05:00,103.49,103.5,103.43,103.44,8440.0,91.774,91.7829,91.7208,91.7297,8440.0
2023-01-31 13:10:00,103.42,103.53,103.42,103.53,9774.0,91.712,91.8095,91.712,91.8095,9774.0
2023-01-31 13:15:00,103.53,103.53,103.49,103.51,19562.0,91.8095,91.8095,91.774,91.7918,19562.0
2023-01-31 13:20:00,103.52,103.6,103.51,103.59,10303.0,91.8006,91.8716,91.7918,91.8627,10303.0
2023-01-31 13:25:00,103.59,103.73,103.58,103.71,14238.0,91.8627,91.9869,91.8538,91.9691,14238.0
2023-01-31 13:30:00,103.72,103.76,103.69,103.7,8270.0,91.978,92.0135,91.9514,91.9603,8270.0
2023-01-31 13:35:00,103.7,103.74,103.68,103.69,12805.0,91.9603,91.9957,91.9425,91.9514,12805.0
2023-01-31 13:40:00,103.69,103.75,103.65,103.72,12478.0,91.9514,92.0046,91.9159,91.978,12478.0
2023-01-31 13:45:00,103.72,103.73,103.66,103.7,12361.0,91.978,91.9869,91.9248,91.9603,12361.0
2023-01-31 13:50:00,103.7,103.73,103.68,103.73,10547.0,91.9603,91.9869,91.9425,91.9869,10547.0
2023-01-31 13:55:00,103.74,103.75,103.7,103.72,6063.0,91.9957,92.0046,91.9603,91.978,6063.0
2023-01-31 14:00:00,103.73,103.85,103.72,103.79,10530.0,91.9869,92.0933,91.978,92.0401,10530.0
2023-01-31 14:05:00,103.8,103.85,103.78,103.83,8026.0,92.0489,92.0933,92.0312,92.0755,8026.0
2023-01-31 14:10:00,103.81,103.88,103.77,103.78,13762.0,92.0578,92.1199,92.0223,92.0312,13762.0
2023-01-31 14:15:00,103.77,103.77,103.71,103.72,17394.0,92.0223,92.0223,91.9691,91.978,17394.0
2023-01-31 14:20:00,103.73,103.74,103.67,103.68,9957.0,91.9869,91.9957,91.9337,91.9425,9957.0
2023-01-31 14:25:00,103.69,103.71,103.67,103.69,11106.0,91.9514,91.9691,91.9337,91.9514,11106.0
2023-01-31 14:30:00,103.7,103.75,103.68,103.73,11421.0,91.9603,92.0046,91.9425,91.9869,11421.0
2023-01-31 14:35:00,103.71,103.78,103.7,103.78,8938.0,91.9691,92.0312,91.9603,92.0312,8938.0
2023-01-31 14:40:00,103.78,103.92,103.78,103.89,13883.0,92.0312,92.1553,92.0312,92.1287,13883.0
2023-01-31 14:45:00,103.9,103.92,103.86,103.91,16044.0,92.1376,92.1553,92.1021,92.1465,16044.0
2023-01-31 14:50:00,103.92,103.96,103.89,103.91,12760.0,92.1553,92.1908,92.1287,92.1465,12760.0
2023-01-31 14:55:00,103.92,103.96,103.9,103.9,18822.0,92.1553,92.1908,92.1376,92.1376,18822.0
2023-01-31 15:00:00,103.91,104.06,103.91,104.0,19688.0,92.1465,92.2795,92.1465,92.2263,19688.0
2023-01-31 15:05:00,104.0,104.1,103.99,104.07,58993.0,92.2263,92.315,92.2174,92.2884,58993.0
2023-01-31 15:10:00,104.08,104.1,103.99,104.01,20993.0,92.2972,92.315,92.2174,92.2352,20993.0
2023-01-31 15:15:00,104.01,104.04,103.96,103.97,17462.0,92.2352,92.2618,92.1908,92.1997,17462.0
2023-01-31 15:20:00,103.97,103.99,103.94,103.95,18685.0,92.1997,92.2174,92.1731,92.182,18685.0
2023-01-31 15:25:00,103.95,103.98,103.93,103.93,22348.0,92.182,92.2086,92.1642,92.1642,22348.0
2023-01-31 15:30:00,103.93,104.04,103.92,104.02,20918.0,92.1642,92.2618,92.1553,92.244,20918.0
2023-01-31 15:35:00,104.02,104.02,103.98,104.0,24727.0,92.244,92.244,92.2086,92.2263,24727.0
2023-01-31 15:40:00,104.0,104.1,104.0,104.09,31890.0,92.2263,92.315,92.2263,92.3061,31890.0
2023-01-31 15:45:00,104.1,104.18,104.09,104.13,40344.0,92.315,92.3859,92.3061,92.3416,40344.0
2023-01-31 15:50:00,104.13,104.2,104.09,104.2,89670.0,92.3416,92.4037,92.3061,92.4037,89670.0
2023-01-31 15:55:00,104.2,104.27,104.14,104.24,170792.0,92.4037,92.4657,92.3504,92.4391,170792.0
2023-02-01 09:30:00,104.5,104.75,104.15,104.74,80338.0,92.6697,92.8914,92.3593,92.8825,80338.0
2023-02-01 09:35:00,104.72,104.8,104.5,104.7,32908.0,92.8648,92.9357,92.6697,92.847,32908.0
2023-02-01 09:40:00,104.65,105.15,104.55,105.14,80120.0,92.8027,93.2461,92.714,93.2372,80120.0
2023-02-01 09:45:00,105.16,105.2,104.94,104.94,125353.0,93.255,93.2904,93.0599,93.0599,125353.0
2023-02-01 09:50:00,104.95,105.17,104.94,104.99,23559.0,93.0687,93.2638,93.0599,93.1042,23559.0
2023-02-01 09:55:00,105.01,105.1,104.92,105.02,24428.0,93.122,93.2018,93.0421,93.1308,24428.0
2023-02-01 10:00:00,105.04,105.04,104.8,104.98,39421.0,93.1486,93.1486,92.9357,93.0953,39421.0
2023-02-01 10:05:00,105.0,105.16,104.92,105.0,36856.0,93.1131,93.255,93.0421,93.1131,36856.0
2023-02-01 10:10:00,105.0,105.2,104.95,105.19,146263.0,93.1131,93.2904,93.0687,93.2816,146263.0
2023-02-01 10:15:00,105.2,105.2,105.05,105.14,43839.0,93.2904,93.2904,93.1574,93.2372,43839.0
2023-02-01 10:20:00,105.13,105.33,105.11,105.23,122381.0,93.2284,93.4057,93.2106,93.317,122381.0
2023-02-01 10:25:00,105.22,105.3,105.2,105.26,18863.0,93.3082,93.3791,93.2904,93.3436,18863.0
2023-02-01 10:30:00,105.27,105.42,105.26,105.28,20994.0,93.3525,93.4855,93.3436,93.3614,20994.0
2023-02-01 10:35:00,105.29,105.32,105.09,105.14,16292.0,93.3703,93.3969,93.1929,93.2372,16292.0
2023-02-01 10:40:00,105.13,105.13,104.81,104.81,28466.0,93.2284,93.2284,92.9446,92.9446,28466.0
2023-02-01 10:45:00,104.81,104.83,104.56,104.58,15915.0,92.9446,92.9623,92.7229,92.7406,15915.0
2023-02-01 10:50:00,104.58,104.62,104.43,104.51,21651.0,92.7406,92.7761,92.6076,92.6786,21651.0
2023-02-01 10:55:00,104.48,104.58,104.46,104.57,17205.0,92.652,92.7406,92.6342,92.7318,17205.0
2023-02-01 11:00:00,104.6,104.62,104.48,104.48,20117.0,92.7584,92.7761,92.652,92.652,20117.0
2023-02-01 11:05:00,104.49,104.57,104.39,104.4,10276.0,92.6608,92.7318,92.5721,92.581,10276.0
2023-02-01 11:10:00,104.39,104.44,104.31,104.37,26026.0,92.5721,92.6165,92.5012,92.5544,26026.0
2023-02-01 11:15:00,104.37,104.59,104.37,104.58,12275.0,92.5544,92.7495,92.5544,92.7406,12275.0
2023-02-01 11:20:00,104.6,104.62,104.44,104.44,12605.0,92.7584,92.7761,92.6165,92.6165,12605.0
2023-02-01 11:25:00,104.43,104.52,104.43,104.52,11129.0,92.6076,92.6874,92.6076,92.6874,11129.0
2023-02-01 11:30:00,104.55,104.59,104.49,104.52,10911.0,92.714,92.7495,92.6608,92.6874,10911.0
2023-02-01 11:35:00,104.54,104.6,104.48,104.49,14463.0,92.7052,92.7584,92.652,92.6608,14463.0
2023-02-01 11:40:00,104.5,104.55,104.45,104.46,9024.0,92.6697,92.714,92.6253,92.6342,9024.0
2023-02-01 11:45:00,104.44,104.51,104.44,104.49,9463.0,92.6165,92.6786,92.6165,92.6608,9463.0
2023-02-01 11:50:00,104.49,104.59,104.45,104.57,14503.0,92.6608,92.7495,92.6253,92.7318,14503.0
2023-02-01 11:55:00,104.56,104.57,104.39,104.42,15119.0,92.7229,92.7318,92.5721,92.5987,15119.0
2023-02-01 12:00:00,104.41,104.46,104.34,104.4,10670.0,92.5899,92.6342,92.5278,92.581,10670.0
2023-02-01 12:05:00,104.4,104.4,104.32,104.35,9434.0,92.581,92.581,92.5101,92.5367,9434.0
2023-02-01 12:10:00,104.36,104.43,104.32,104.43,43157.0,92.5455,92.6076,92.5101,92.6076,43157.0
2023-02-01 12:15:00,104.42,104.47,104.31,104.31,45891.0,92.5987,92.6431,92.5012,92.5012,45891.0
2023-02-01 12:20:00,104.31,104.38,104.28,104.35,7877.0,92.5012,92.5633,92.4746,92.5367,7877.0
2023-02-01 12:25:00,104.33,104.4,104.31,104.36,10924.0,92.5189,92.581,92.5012,92.5455,10924.0
2023-02-01 12:30:00,104.37,104.39,104.27,104.27,12195.0,92.5544,92.5721,92.4657,92.4657,12195.0
2023-02-01 12:35:00,104.28,104.28,104.16,104.16,9728.0,92.4746,92.4746,92.3682,92.3682,9728.0
2023-02-01 12:40:00,104.14,104.15,104.07,104.1,8692.0,92.3504,92.3593,92.2884,92.315,8692.0
2023-02-01 12:45:00,104.09,104.13,104.06,104.1,8432.0,92.3061,92.3416,92.2795,92.315,8432.0
2023-02-01 12:50:00,104.1,104.12,104.07,104.09,6330.0,92.315,92.3327,92.2884,92.3061,6330.0
2023-02-01 12:55:00,104.08,104.19,104.07,104.14,9427.0,92.2972,92.3948,92.2884,92.3504,9427.0
2023-02-01 13:00:00,104.15,104.18,104.03,104.05,19379.0,92.3593,92.3859,92.2529,92.2706,19379.0
2023-02-01 13:05:00,104.06,104.16,104.06,104.13,16924.0,92.2795,92.3682,92.2795,92.3416,16924.0
2023-02-01 13:10:00,104.13,104.14,104.06,104.14,8813.0,92.3416,92.3504,92.2795,92.3504,8813.0
2023-02-01 13:15:00,104.15,104.28,104.15,104.28,16544.0,92.3593,92.4746,92.3593,92.4746,16544.0
2023-02-01 13:20:00,104.27,104.3,104.23,104.25,6734.0,92.4657,92.4923,92.4303,92.448,6734.0
2023-02-01 13:25:00,104.23,104.27,104.16,104.22,11764.0,92.4303,92.4657,92.3682,92.4214,11764.0
2023-02-01 13:30:00,104.22,104.27,104.19,104.25,6872.0,92.4214,92.4657,92.3948,92.448,6872.0
2023-02-01 13:35:00,104.27,104.28,104.22,104.26,8202.0,92.4657,92.4746,92.4214,92.4569,8202.0
2023-02-01 13:40:00,104.27,104.29,104.21,104.24,10308.0,92.4657,92.4835,92.4125,92.4391,10308.0
2023-02-01 13:45:00,104.26,104.27,104.22,104.27,9247.0,92.4569,92.4657,92.4214,92.4657,9247.0
2023-02-01 13:50:00,104.29,104.41,104.26,104.41,11780.0,92.4835,92.5899,92.4569,92.5899,11780.0
2023-02-01 13:55:00,104.4,104.5,104.35,104.43,14285.0,92.581,92.6697,92.5367,92.6076,14285.0
2023-02-01 14:00:00,104.34,104.51,104.09,104.23,37058.0,92.5278,92.6786,92.3061,92.4303,37058.0
2023-02-01 14:05:00,104.23,104.55,104.23,104.41,25010.0,92.4303,92.714,92.4303,92.5899,25010.0
2023-02-01 14:10:00,104.41,104.47,104.34,104.37,15509.0,92.5899,92.6431,92.5278,92.5544,15509.0
2023-02-01 14:15:00,104.37,104.42,104.28,104.31,31326.0,92.5544,92.5987,92.4746,92.5012,31326.0
2023-02-01 14:20:00,104.32,104.38,104.31,104.35,21594.0,92.5101,92.5633,92.5012,92.5367,21594.0
2023-02-01 14:25:00,104.33,104.33,104.28,104.29,14368.0,92.5189,92.5189,92.4746,92.4835,14368.0
2023-02-01 14:30:00,104.29,104.34,104.02,104.14,64336.0,92.4835,92.5278,92.244,92.3504,64336.0
2023-02-01 14:35:00,104.12,104.68,104.09,104.62,34428.0,92.3327,92.8293,92.3061,92.7761,34428.0
2023-02-01 14:40:00,104.67,104.84,104.6,104.81,25496.0,92.8204,92.9712,92.7584,92.9446,25496.0
2023-02-01 14:45:00,104.82,105.0,104.71,104.81,33736.0,92.9535,93.1131,92.8559,92.9446,33736.0
2023-02-01 14:50:00,104.83,104.98,104.79,104.92,20906.0,92.9623,93.0953,92.9269,93.0421,20906.0
2023-02-01 14:55:00,104.92,104.94,104.8,104.94,23138.0,93.0421,93.0599,92.9357,93.0599,23138.0
2023-02-01 15:00:00,104.95,105.1,104.94,105.07,21251.0,93.0687,93.2018,93.0599,93.1752,21251.0
2023-02-01 15:05:00,105.06,105.13,104.99,105.08,25388.0,93.1663,93.2284,93.1042,93.184,25388.0
2023-02-01 15:10:00,105.07,105.07,104.95,104.97,18871.0,93.1752,93.1752,93.0687,93.0865,18871.0
2023-02-01 15:15:00,104.98,105.06,104.82,105.05,27273.0,93.0953,93.1663,92.9535,93.1574,27273.0
2023-02-01 15:20:00,105.06,105.07,104.93,105.04,20086.0,93.1663,93.1752,93.051,93.1486,20086.0
2023-02-01 15:25:00,105.05,105.21,105.04,105.19,19218.0,93.1574,93.2993,93.1486,93.2816,19218.0
2023-02-01 15:30:00,105.19,105.39,105.19,105.38,32651.0,93.2816,93.4589,93.2816,93.4501,32651.0
2023-02-01 15:35:00,105.41,105.54,105.39,105.48,42464.0,93.4767,93.592,93.4589,93.5387,42464.0
2023-02-01 15:40:00,105.49,105.62,105.45,105.48,42706.0,93.5476,93.6629,93.5121,93.5387,42706.0
2023-02-01 15:45:00,105.48,105.51,105.34,105.39,38570.0,93.5387,93.5653,93.4146,93.4589,38570.0
2023-02-01 15:50:00,105.39,105.4,105.23,105.26,82855.0,93.4589,93.4678,93.317,93.3436,82855.0
2023-02-01 15:55:00,105.26,105.42,105.21,105.41,208296.0,93.3436,93.4855,93.2993,93.4767,208296.0
2023-02-02 09:30:00,104.59,104.69,104.19,104.28,69820.0,92.7495,92.8382,92.3948,92.4746,69820.0
2023-02-02 09:35:00,104.31,104.42,103.89,104.36,36878.0,92.5012,92.5987,92.1287,92.5455,36878.0
2023-02-02 09:40:00,104.36,104.48,103.9,104.02,49893.0,92.5455,92.652,92.1376,92.244,49893.0
2023-02-02 09:45:00,103.99,104.05,103.75,104.02,28221.0,92.2174,92.2706,92.0046,92.244,28221.0
2023-02-02 09:50:00,104.01,104.18,103.93,104.09,25670.0,92.2352,92.3859,92.1642,92.3061,25670.0
2023-02-02 09:55:00,104.12,104.2,104.01,104.19,18420.0,92.3327,92.4037,92.2352,92.3948,18420.0
2023-02-02 10:00:00,104.18,104.18,103.93,104.04,21067.0,92.3859,92.3859,92.1642,92.2618,21067.0
2023-02-02 10:05:00,104.01,104.03,103.64,103.69,25271.0,92.2352,92.2529,91.907,91.9514,25271.0
2023-02-02 10:10:00,103.71,103.96,103.64,103.95,31058.0,91.9691,92.1908,91.907,92.182,31058.0
2023-02-02 10:15:00,103.98,104.21,103.98,104.06,37129.0,92.2086,92.4125,92.2086,92.2795,37129.0
2023-02-02 10:20:00,104.07,104.16,104.02,104.04,19039.0,92.2884,92.3682,92.244,92.2618,19039.0
2023-02-02 10:25:00,104.05,104.17,103.99,104.14,30725.0,92.2706,92.377,92.2174,92.3504,30725.0
2023-02-02 10:30:00,104.15,104.52,104.14,104.45,31006.0,92.3593,92.6874,92.3504,92.6253,31006.0
2023-02-02 10:35:00,104.44,104.49,104.34,104.44,24871.0,92.6165,92.6608,92.5278,92.6165,24871.0
2023-02-02 10:40:00,104.46,104.53,104.42,104.53,22817.0,92.6342,92.6963,92.5987,92.6963,22817.0
2023-02-02 10:45:00,104.56,104.67,104.51,104.64,15579.0,92.7229,92.8204,92.6786,92.7938,15579.0
2023-02-02 10:50:00,104.67,104.78,104.65,104.65,10472.0,92.8204,92.918,92.8027,92.8027,10472.0
2023-02-02 10:55:00,104.67,104.73,104.67,104.69,19918.0,92.8204,92.8736,92.8204,92.8382,19918.0
2023-02-02 11:00:00,104.7,104.71,104.43,104.56,26822.0,92.847,92.8559,92.6076,92.7229,26822.0
2023-02-02 11:05:00,104.57,104.57,104.34,104.38,19417.0,92.7318,92.7318,92.5278,92.5633,19417.0
2023-02-02 11:10:00,104.36,104.47,104.36,104.41,10923.0,92.5455,92.6431,92.5455,92.5899,10923.0
2023-02-02 11:15:00,104.39,104.48,104.37,104.47,22284.0,92.5721,92.652,92.5544,92.6431,22284.0
2023-02-02 11:20:00,104.47,104.5,104.39,104.5,7372.0,92.6431,92.6697,92.5721,92.6697,7372.0
2023-02-02 11:25:00,104.5,104.58,104.47,104.52,15269.0,92.6697,92.7406,92.6431,92.6874,15269.0
2023-02-02 11:30:00,104.51,104.57,104.31,104.32,30295.0,92.6786,92.7318,92.5012,92.5101,30295.0
2023-02-02 11:35:00,104.31,104.37,104.2,104.21,11336.0,92.5012,92.5544,92.4037,92.4125,11336.0
2023-02-02 11:40:00,104.22,104.28,104.12,104.23,15806.0,92.4214,92.4746,92.3327,92.4303,15806.0
2023-02-02 11:45:00,104.23,104.23,104.1,104.13,18077.0,92.4303,92.4303,92.315,92.3416,18077.0
2023-02-02 11:50:00,104.13,104.26,104.13,104.25,12549.0,92.3416,92.4569,92.3416,92.448,12549.0
2023-02-02 11:55:00,104.26,104.26,104.11,104.12,14636.0,92.4569,92.4569,92.3238,92.3327,14636.0
2023-02-02 12:00:00,104.11,104.2,104.06,104.07,18963.0,92.3238,92.4037,92.2795,92.2884,18963.0
2023-02-02 12:05:00,104.08,104.16,104.03,104.05,17428.0,92.2972,92.3682,92.2529,92.2706,17428.0
2023-02-02 12:10:00,104.06,104.14,104.01,104.11,20692.0,92.2795,92.3504,92.2352,92.3238,20692.0
2023-02-02 12:15:00,104.11,104.19,104.07,104.15,17871.0,92.3238,92.3948,92.2884,92.3593,17871.0
2023-02-02 12:20:00,104.14,104.18,104.07,104.15,15428.0,92.3504,92.3859,92.2884,92.3593,15428.0
2023-02-02 12:25:00,104.14,104.22,104.13,104.19,7456.0,92.3504,92.4214,92.3416,92.3948,7456.0
2023-02-02 12:30:00,104.18,104.27,104.17,104.21,15465.0,92.3859,92.4657,92.377,92.4125,15465.0
2023-02-02 12:35:00,104.21,104.26,104.18,104.25,14142.0,92.4125,92.4569,92.3859,92.448,14142.0
2023-02-02 12:40:00,104.26,104.27,104.08,104.09,8539.0,92.4569,92.4657,92.2972,92.3061,8539.0
2023-02-02 12:45:00,104.09,104.13,104.06,104.1,14005.0,92.3061,92.3416,92.2795,92.315,14005.0
2023-02-02 12:50:00,104.09,104.09,103.94,104.03,19123.0,92.3061,92.3061,92.1731,92.2529,19123.0
2023-02-02 12:55:00,104.03,104.03,103.95,103.97,19789.0,92.2529,92.2529,92.182,92.1997,19789.0
2023-02-02 13:00:00,103.99,104.0,103.86,103.87,13523.0,92.2174,92.2263,92.1021,92.111,13523.0
2023-02-02 13:05:00,103.86,103.88,103.64,103.65,21137.0,92.1021,92.1199,91.907,91.9159,21137.0
2023-02-02 13:10:00,103.62,103.65,103.56,103.56,18282.0,91.8893,91.9159,91.8361,91.8361,18282.0
2023-02-02 13:15:00,103.56,103.63,103.5,103.53,21960.0,91.8361,91.8982,91.7829,91.8095,21960.0
2023-02-02 13:20:00,103.52,103.6,103.46,103.56,14441.0,91.8006,91.8716,91.7474,91.8361,14441.0
2023-02-02 13:25:00,103.56,103.56,103.4,103.41,13614.0,91.8361,91.8361,91.6942,91.7031,13614.0
2023-02-02 13:30:00,103.41,103.44,103.34,103.38,11896.0,91.7031,91.7297,91.641,91.6765,11896.0
2023-02-02 13:35:00,103.35,103.37,103.24,103.29,21596.0,91.6499,91.6676,91.5523,91.5967,21596.0
2023-02-02 13:40:00,103.29,103.36,103.21,103.22,19091.0,91.5967,91.6587,91.5257,91.5346,19091.0
2023-02-02 13:45:00,103.21,103.3,103.15,103.29,19159.0,91.5257,91.6055,91.4725,91.5967,19159.0
2023-02-02 13:50:00,103.29,103.31,103.23,103.28,18838.0,91.5967,91.6144,91.5435,91.5878,18838.0
2023-02-02 13:55:00,103.27,103.28,103.19,103.22,14378.0,91.5789,91.5878,91.508,91.5346,14378.0
2023-02-02 14:00:00,103.23,103.3,103.21,103.22,28436.0,91.5435,91.6055,91.5257,91.5346,28436.0
2023-02-02 14:05:00,103.19,103.25,103.09,103.15,49668.0,91.508,91.5612,91.4193,91.4725,49668.0
2023-02-02 14:10:00,103.15,103.17,102.92,102.92,30591.0,91.4725,91.4903,91.2686,91.2686,30591.0
2023-02-02 14:15:00,102.91,102.98,102.85,102.92,28747.0,91.2597,91.3218,91.2065,91.2686,28747.0
2023-02-02 14:20:00,102.93,102.98,102.82,102.82,19470.0,91.2774,91.3218,91.1799,91.1799,19470.0
2023-02-02 14:25:00,102.83,102.96,102.83,102.96,25265.0,91.1887,91.304,91.1887,91.304,25265.0
2023-02-02 14:30:00,102.97,103.04,102.9,102.96,22879.0,91.3129,91.375,91.2508,91.304,22879.0
2023-02-02 14:35:00,102.99,103.1,102.94,103.06,15973.0,91.3306,91.4282,91.2863,91.3927,15973.0
2023-02-02 14:40:00,103.06,103.1,103.0,103.1,15861.0,91.3927,91.4282,91.3395,91.4282,15861.0
2023-02-02 14:45:00,103.12,103.25,103.11,103.23,23508.0,91.4459,91.5612,91.437,91.5435,23508.0
2023-02-02 14:50:00,103.24,103.33,103.22,103.32,19508.0,91.5523,91.6321,91.5346,91.6233,19508.0
2023-02-02 14:55:00,103.3,103.3,103.2,103.23,25387.0,91.6055,91.6055,91.5169,91.5435,25387.0
2023-02-02 15:00:00,103.23,103.38,103.23,103.35,26426.0,91.5435,91.6765,91.5435,91.6499,26426.0
2023-02-02 15:05:00,103.36,103.55,103.34,103.39,29750.0,91.6587,91.8272,91.641,91.6853,29750.0
2023-02-02 15:10:00,103.4,103.5,103.37,103.5,39071.0,91.6942,91.7829,91.6676,91.7829,39071.0
2023-02-02 15:15:00,103.51,103.63,103.5,103.59,55556.0,91.7918,91.8982,91.7829,91.8627,55556.0
2023-02-02 15:20:00,103.61,103.85,103.6,103.83,84406.0,91.8804,92.0933,91.8716,92.0755,84406.0
2023-02-02 15:25:00,103.83,103.95,103.8,103.88,93317.0,92.0755,92.182,92.0489,92.1199,93317.0
2023-02-02 15:30:00,103.88,103.94,103.55,103.61,43646.0,92.1199,92.1731,91.8272,91.8804,43646.0
2023-02-02 15:35:00,103.62,103.74,103.58,103.59,46657.0,91.8893,91.9957,91.8538,91.8627,46657.0
2023-02-02 15:40:00,103.59,103.61,103.38,103.47,44969.0,91.8627,91.8804,91.6765,91.7563,44969.0
2023-02-02 15:45:00,103.46,103.61,103.43,103.52,66645.0,91.7474,91.8804,91.7208,91.8006,66645.0
2023-02-02 15:50:00,103.53,103.62,103.47,103.52,114454.0,91.8095,91.8893,91.7563,91.8006,114454.0
2023-02-02 15:55:00,103.53,103.61,103.42,103.53,264629.0,91.8095,91.8804,91.712,91.8095,264629.0
2023-02-03 09:30:00,103.7,103.77,102.86,103.08,54442.0,91.9603,92.0223,91.2154,91.4104,54442.0
2023-02-03 09:35:00,103.11,103.26,103.1,103.18,20944.0,91.437,91.5701,91.4282,91.4991,20944.0
2023-02-03 09:40:00,103.17,103.24,102.88,102.88,15184.0,91.4903,91.5523,91.2331,91.2331,15184.0
2023-02-03 09:45:00,102.84,102.93,102.75,102.76,34396.0,91.1976,91.2774,91.1178,91.1267,34396.0
2023-02-03 09:50:00,102.73,102.76,102.49,102.66,31595.0,91.1001,91.1267,90.8872,91.038,31595.0
2023-02-03 09:55:00,102.66,102.66,102.51,102.53,23073.0,91.038,91.038,90.905,90.9227,23073.0
2023-02-03 10:00:00,102.6,102.6,102.36,102.42,40156.0,90.9848,90.9848,90.772,90.8252,40156.0
2023-02-03 10:05:00,102.4,102.43,102.14,102.26,20154.0,90.8074,90.834,90.5769,90.6833,20154.0
2023-02-03 10:10:00,102.26,102.44,102.23,102.42,24520.0,90.6833,90.8429,90.6567,90.8252,24520.0
2023-02-03 10:15:00,102.38,102.39,102.13,102.18,24305.0,90.7897,90.7986,90.568,90.6123,24305.0
2023-02-03 10:20:00,102.16,102.33,102.12,102.33,25039.0,90.5946,90.7454,90.5591,90.7454,25039.0
2023-02-03 10:25:00,102.3,102.3,102.11,102.14,21497.0,90.7187,90.7187,90.5503,90.5769,21497.0
2023-02-03 10:30:00,102.14,102.2,102.04,102.07,17332.0,90.5769,90.6301,90.4882,90.5148,17332.0
2023-02-03 10:35:00,102.08,102.32,101.96,102.28,28116.0,90.5237,90.7365,90.4172,90.701,28116.0
2023-02-03 10:40:00,102.27,102.48,102.21,102.45,38899.0,90.6921,90.8784,90.6389,90.8518,38899.0
2023-02-03 10:45:00,102.46,102.52,101.97,101.97,31848.0,90.8606,90.9138,90.4261,90.4261,31848.0
2023-02-03 10:50:00,101.98,102.01,101.82,101.84,24385.0,90.435,90.4616,90.2931,90.3108,24385.0
2023-02-03 10:55:00,101.84,102.1,101.82,102.05,45194.0,90.3108,90.5414,90.2931,90.497,45194.0
2023-02-03 11:00:00,102.06,102.15,102.06,102.11,19168.0,90.5059,90.5857,90.5059,90.5503,19168.0
2023-02-03 11:05:00,102.12,102.29,102.11,102.22,29322.0,90.5591,90.7099,90.5503,90.6478,29322.0
2023-02-03 11:10:00,102.23,102.36,102.19,102.19,31439.0,90.6567,90.772,90.6212,90.6212,31439.0
2023-02-03 11:15:00,102.18,102.23,102.03,102.12,13639.0,90.6123,90.6567,90.4793,90.5591,13639.0
2023-02-03 11:20:00,102.11,102.27,102.1,102.18,21428.0,90.5503,90.6921,90.5414,90.6123,21428.0
2023-02-03 11:25:00,102.16,102.31,102.14,102.23,20191.0,90.5946,90.7276,90.5769,90.6567,20191.0
2023-02-03 11:30:00,102.23,102.27,102.13,102.14,17928.0,90.6567,90.6921,90.568,90.5769,17928.0
2023-02-03 11:35:00,102.14,102.14,101.92,101.95,23705.0,90.5769,90.5769,90.3818,90.4084,23705.0
2023-02-03 11:40:00,101.93,101.98,101.84,101.88,19286.0,90.3906,90.435,90.3108,90.3463,19286.0
2023-02-03 11:45:00,101.87,101.99,101.79,101.85,32983.0,90.3374,90.4438,90.2665,90.3197,32983.0
2023-02-03 11:50:00,101.82,101.93,101.8,101.91,10641.0,90.2931,90.3906,90.2754,90.3729,10641.0
2023-02-03 11:55:00,101.94,102.09,101.94,102.01,23478.0,90.3995,90.5325,90.3995,90.4616,23478.0
2023-02-03 12:00:00,101.99,102.23,101.99,102.17,18313.0,90.4438,90.6567,90.4438,90.6035,18313.0
2023-02-03 12:05:00,102.16,102.22,102.13,102.18,18528.0,90.5946,90.6478,90.568,90.6123,18528.0
2023-02-03 12:10:00,102.2,102.33,102.2,102.33,17102.0,90.6301,90.7454,90.6301,90.7454,17102.0
2023-02-03 12:15:00,102.36,102.4,102.33,102.34,10559.0,90.772,90.8074,90.7454,90.7542,10559.0
2023-02-03 12:20:00,102.34,102.48,102.31,102.45,23818.0,90.7542,90.8784,90.7276,90.8518,23818.0
2023-02-03 12:25:00,102.45,102.49,102.41,102.42,20355.0,90.8518,90.8872,90.8163,90.8252,20355.0
2023-02-03 12:30:00,102.41,102.52,102.4,102.52,13330.0,90.8163,90.9138,90.8074,90.9138,13330.0
2023-02-03 12:35:00,102.52,102.63,102.52,102.59,12554.0,90.9138,91.0114,90.9138,90.9759,12554.0
2023-02-03 12:40:00,102.59,102.69,102.56,102.69,12185.0,90.9759,91.0646,90.9493,91.0646,12185.0
2023-02-03 12:45:00,102.69,102.76,102.59,102.62,20144.0,91.0646,91.1267,90.9759,91.0025,20144.0
2023-02-03 12:50:00,102.63,102.69,102.55,102.55,29284.0,91.0114,91.0646,90.9404,90.9404,29284.0
2023-02-03 12:55:00,102.56,102.63,102.48,102.52,22019.0,90.9493,91.0114,90.8784,90.9138,22019.0
2023-02-03 13:00:00,102.51,102.6,102.48,102.57,16019.0,90.905,90.9848,90.8784,90.9582,16019.0
2023-02-03 13:05:00,102.57,102.59,102.45,102.45,17384.0,90.9582,90.9759,90.8518,90.8518,17384.0
2023-02-03 13:10:00,102.45,102.66,102.41,102.64,13649.0,90.8518,91.038,90.8163,91.0203,13649.0
2023-02-03 13:15:00,102.64,102.7,102.62,102.67,19818.0,91.0203,91.0735,91.0025,91.0469,19818.0
2023-02-03 13:20:00,102.64,102.74,102.62,102.65,13779.0,91.0203,91.1089,91.0025,91.0291,13779.0
2023-02-03 13:25:00,102.67,102.69,102.55,102.64,11956.0,91.0469,91.0646,90.9404,91.0203,11956.0
2023-02-03 13:30:00,102.63,102.65,102.52,102.55,13575.0,91.0114,91.0291,90.9138,90.9404,13575.0
2023-02-03 13:35:00,102.56,102.67,102.54,102.64,13832.0,90.9493,91.0469,90.9316,91.0203,13832.0
2023-02-03 13:40:00,102.63,102.63,102.52,102.56,16886.0,91.0114,91.0114,90.9138,90.9493,16886.0
2023-02-03 13:45:00,102.56,102.67,102.53,102.61,19562.0,90.9493,91.0469,90.9227,90.9937,19562.0
2023-02-03 13:50:00,102.64,102.74,102.64,102.74,12705.0,91.0203,91.1089,91.0203,91.1089,12705.0
2023-02-03 13:55:00,102.73,102.81,102.71,102.8,11526.0,91.1001,91.171,91.0823,91.1621,11526.0
2023-02-03 14:00:00,102.81,102.95,102.81,102.89,32024.0,91.171,91.2952,91.171,91.242,32024.0
2023-02-03 14:05:00,102.87,102.91,102.79,102.82,14672.0,91.2242,91.2597,91.1533,91.1799,14672.0
2023-02-03 14:10:00,102.83,102.86,102.75,102.86,21708.0,91.1887,91.2154,91.1178,91.2154,21708.0
2023-02-03 14:15:00,102.87,102.88,102.74,102.83,21227.0,91.2242,91.2331,91.1089,91.1887,21227.0
2023-02-03 14:20:00,102.84,102.85,102.7,102.71,15314.0,91.1976,91.2065,91.0735,91.0823,15314.0
2023-02-03 14:25:00,102.72,102.82,102.66,102.79,14505.0,91.0912,91.1799,91.038,91.1533,14505.0
2023-02-03 14:30:00,102.78,102.79,102.64,102.69,21421.0,91.1444,91.1533,91.0203,91.0646,21421.0
2023-02-03 14:35:00,102.69,102.8,102.67,102.76,26245.0,91.0646,91.1621,91.0469,91.1267,26245.0
2023-02-03 14:40:00,102.74,102.74,102.59,102.59,12224.0,91.1089,91.1089,90.9759,90.9759,12224.0
2023-02-03 14:45:00,102.57,102.59,102.55,102.58,17744.0,90.9582,90.9759,90.9404,90.967,17744.0
2023-02-03 14:50:00,102.58,102.64,102.55,102.61,13551.0,90.967,91.0203,90.9404,90.9937,13551.0
2023-02-03 14:55:00,102.62,102.63,102.53,102.55,30451.0,91.0025,91.0114,90.9227,90.9404,30451.0
2023-02-03 15:00:00,102.55,102.58,102.52,102.56,29203.0,90.9404,90.967,90.9138,90.9493,29203.0
2023-02-03 15:05:00,102.55,102.67,102.51,102.65,23336.0,90.9404,91.0469,90.905,91.0291,23336.0
2023-02-03 15:10:00,102.65,102.72,102.63,102.67,15635.0,91.0291,91.0912,91.0114,91.0469,15635.0
2023-02-03 15:15:00,102.67,102.82,102.63,102.82,15591.0,91.0469,91.1799,91.0114,91.1799,15591.0
2023-02-03 15:20:00,102.81,102.82,102.76,102.81,11137.0,91.171,91.1799,91.1267,91.171,11137.0
2023-02-03 15:25:00,102.81,102.82,102.7,102.71,15239.0,91.171,91.1799,91.0735,91.0823,15239.0
2023-02-03 15:30:00,102.71,102.87,102.71,102.74,27377.0,91.0823,91.2242,91.0823,91.1089,27377.0
2023-02-03 15:35:00,102.74,102.74,102.66,102.66,16364.0,91.1089,91.1089,91.038,91.038,16364.0
2023-02-03 15:40:00,102.66,102.77,102.65,102.68,25184.0,91.038,91.1355,91.0291,91.0557,25184.0
2023-02-03 15:45:00,102.69,102.69,102.56,102.56,38145.0,91.0646,91.0646,90.9493,90.9493,38145.0
2023-02-03 15:50:00,102.56,102.63,102.54,102.63,91731.0,90.9493,91.0114,90.9316,91.0114,91731.0
2023-02-03 15:55:00,102.63,102.74,102.54,102.59,262067.0,91.0114,91.1089,90.9316,90.9759,262067.0
2023-02-06 09:30:00,102.55,102.67,102.44,102.53,72073.0,90.9404,91.0469,90.8429,90.9227,72073.0
2023-02-06 09:35:00,102.53,102.65,102.43,102.47,33296.0,90.9227,91.0291,90.834,90.8695,33296.0
2023-02-06 09:40:00,102.5,102.5,102.07,102.08,26748.0,90.8961,90.8961,90.5148,90.5237,26748.0
2023-02-06 09:45:00,102.09,102.34,101.96,102.3,22581.0,90.5325,90.7542,90.4172,90.7187,22581.0
2023-02-06 09:50:00,102.31,102.46,102.29,102.45,22923.0,90.7276,90.8606,90.7099,90.8518,22923.0
2023-02-06 09:55:00,102.45,102.5,102.36,102.42,11924.0,90.8518,90.8961,90.772,90.8252,11924.0
2023-02-06 10:00:00,102.41,102.46,102.23,102.25,23000.0,90.8163,90.8606,90.6567,90.6744,23000.0
2023-02-06 10:05:00,102.26,102.26,102.16,102.18,10024.0,90.6833,90.6833,90.5946,90.6123,10024.0
2023-02-06 10:10:00,102.17,102.31,102.16,102.26,12500.0,90.6035,90.7276,90.5946,90.6833,12500.0
2023-02-06 10:15:00,102.24,102.28,102.15,102.28,18016.0,90.6655,90.701,90.5857,90.701,18016.0
2023-02-06 10:20:00,102.29,102.4,102.2,102.2,17279.0,90.7099,90.8074,90.6301,90.6301,17279.0
2023-02-06 10:25:00,102.2,102.25,102.11,102.19,26258.0,90.6301,90.6744,90.5503,90.6212,26258.0
2023-02-06 10:30:00,102.17,102.23,102.08,102.12,13103.0,90.6035,90.6567,90.5237,90.5591,13103.0
2023-02-06 10:35:00,102.09,102.35,102.09,102.2,22315.0,90.5325,90.7631,90.5325,90.6301,22315.0
2023-02-06 10:40:00,102.21,102.27,102.07,102.08,19221.0,90.6389,90.6921,90.5148,90.5237,19221.0
2023-02-06 10:45:00,102.08,102.25,102.06,102.16,14138.0,90.5237,90.6744,90.5059,90.5946,14138.0
2023-02-06 10:50:00,102.16,102.35,102.15,102.32,14172.0,90.5946,90.7631,90.5857,90.7365,14172.0
2023-02-06 10:55:00,102.31,102.31,102.17,102.2,10115.0,90.7276,90.7276,90.6035,90.6301,10115.0
2023-02-06 11:00:00,102.18,102.25,102.14,102.21,8664.0,90.6123,90.6744,90.5769,90.6389,8664.0
2023-02-06 11:05:00,102.22,102.3,102.15,102.22,13167.0,90.6478,90.7187,90.5857,90.6478,13167.0
2023-02-06 11:10:00,102.23,102.24,102.15,102.19,9460.0,90.6567,90.6655,90.5857,90.6212,9460.0
2023-02-06 11:15:00,102.19,102.24,102.16,102.22,14601.0,90.6212,90.6655,90.5946,90.6478,14601.0
2023-02-06 11:20:00,102.25,102.29,102.19,102.21,11758.0,90.6744,90.7099,90.6212,90.6389,11758.0
2023-02-06 11:25:00,102.21,102.27,102.19,102.21,11997.0,90.6389,90.6921,90.6212,90.6389,11997.0
2023-02-06 11:30:00,102.21,102.21,102.02,102.04,11827.0,90.6389,90.6389,90.4704,90.4882,11827.0
2023-02-06 11:35:00,102.04,102.05,101.9,101.92,17361.0,90.4882,90.497,90.364,90.3818,17361.0
2023-02-06 11:40:00,101.91,101.91,101.86,101.9,10763.0,90.3729,90.3729,90.3286,90.364,10763.0
2023-02-06 11:45:00,101.9,101.99,101.89,101.98,35584.0,90.364,90.4438,90.3552,90.435,35584.0
2023-02-06 11:50:00,101.98,102.05,101.97,102.01,14848.0,90.435,90.497,90.4261,90.4616,14848.0
2023-02-06 11:55:00,102.03,102.03,101.98,102.02,26252.0,90.4793,90.4793,90.435,90.4704,26252.0
2023-02-06 12:00:00,102.03,102.05,102.0,102.03,11553.0,90.4793,90.497,90.4527,90.4793,11553.0
2023-02-06 12:05:00,102.04,102.06,102.0,102.03,13478.0,90.4882,90.5059,90.4527,90.4793,13478.0
2023-02-06 12:10:00,102.04,102.05,101.89,101.89,22712.0,90.4882,90.497,90.3552,90.3552,22712.0
2023-02-06 12:15:00,101.87,101.95,101.84,101.93,20052.0,90.3374,90.4084,90.3108,90.3906,20052.0
2023-02-06 12:20:00,101.95,102.09,101.94,102.05,23059.0,90.4084,90.5325,90.3995,90.497,23059.0
2023-02-06 12:25:00,102.03,102.1,102.03,102.03,10295.0,90.4793,90.5414,90.4793,90.4793,10295.0
2023-02-06 12:30:00,102.04,102.1,102.0,102.01,8924.0,90.4882,90.5414,90.4527,90.4616,8924.0
2023-02-06 12:35:00,102.03,102.17,102.01,102.14,13115.0,90.4793,90.6035,90.4616,90.5769,13115.0
2023-02-06 12:40:00,102.14,102.14,102.08,102.08,10857.0,90.5769,90.5769,90.5237,90.5237,10857.0
2023-02-06 12:45:00,102.08,102.13,102.08,102.1,8283.0,90.5237,90.568,90.5237,90.5414,8283.0
2023-02-06 12:50:00,102.09,102.12,102.04,102.09,11158.0,90.5325,90.5591,90.4882,90.5325,11158.0
2023-02-06 12:55:00,102.08,102.22,102.07,102.17,11831.0,90.5237,90.6478,90.5148,90.6035,11831.0
2023-02-06 13:00:00,102.19,102.29,102.19,102.27,11152.0,90.6212,90.7099,90.6212,90.6921,11152.0
2023-02-06 13:05:00,102.29,102.35,102.27,102.35,12503.0,90.7099,90.7631,90.6921,90.7631,12503.0
2023-02-06 13:10:00,102.37,102.4,102.22,102.4,16340.0,90.7808,90.8074,90.6478,90.8074,16340.0
2023-02-06 13:15:00,102.41,102.5,102.39,102.48,21680.0,90.8163,90.8961,90.7986,90.8784,21680.0
2023-02-06 13:20:00,102.47,102.6,102.43,102.59,20260.0,90.8695,90.9848,90.834,90.9759,20260.0
2023-02-06 13:25:00,102.59,102.59,102.48,102.48,14638.0,90.9759,90.9759,90.8784,90.8784,14638.0
2023-02-06 13:30:00,102.48,102.51,102.42,102.44,10936.0,90.8784,90.905,90.8252,90.8429,10936.0
2023-02-06 13:35:00,102.44,102.45,102.4,102.41,7817.0,90.8429,90.8518,90.8074,90.8163,7817.0
2023-02-06 13:40:00,102.41,102.43,102.37,102.39,13408.0,90.8163,90.834,90.7808,90.7986,13408.0
2023-02-06 13:45:00,102.39,102.4,102.32,102.35,10764.0,90.7986,90.8074,90.7365,90.7631,10764.0
2023-02-06 13:50:00,102.35,102.39,102.3,102.33,11970.0,90.7631,90.7986,90.7187,90.7454,11970.0
2023-02-06 13:55:00,102.34,102.37,102.31,102.32,14106.0,90.7542,90.7808,90.7276,90.7365,14106.0
2023-02-06 14:00:00,102.32,102.34,102.25,102.32,9700.0,90.7365,90.7542,90.6744,90.7365,9700.0
2023-02-06 14:05:00,102.35,102.4,102.33,102.37,18626.0,90.7631,90.8074,90.7454,90.7808,18626.0
2023-02-06 14:10:00,102.39,102.45,102.36,102.38,16093.0,90.7986,90.8518,90.772,90.7897,16093.0
2023-02-06 14:15:00,102.38,102.49,102.37,102.47,16758.0,90.7897,90.8872,90.7808,90.8695,16758.0
2023-02-06 14:20:00,102.48,102.49,102.34,102.34,18857.0,90.8784,90.8872,90.7542,90.7542,18857.0
2023-02-06 14:25:00,102.32,102.34,102.26,102.29,20173.0,90.7365,90.7542,90.6833,90.7099,20173.0
2023-02-06 14:30:00,102.31,102.34,102.27,102.31,13527.0,90.7276,90.7542,90.6921,90.7276,13527.0
2023-02-06 14:35:00,102.32,102.33,102.23,102.25,15379.0,90.7365,90.7454,90.6567,90.6744,15379.0
2023-02-06 14:40:00,102.24,102.25,102.17,102.19,8107.0,90.6655,90.6744,90.6035,90.6212,8107.0
2023-02-06 14:45:00,102.18,102.21,102.15,102.18,12308.0,90.6123,90.6389,90.5857,90.6123,12308.0
2023-02-06 14:50:00,102.18,102.21,102.15,102.18,10448.0,90.6123,90.6389,90.5857,90.6123,10448.0
2023-02-06 14:55:00,102.2,102.25,102.17,102.24,8850.0,90.6301,90.6744,90.6035,90.6655,8850.0
2023-02-06 15:00:00,102.24,102.24,102.14,102.14,13386.0,90.6655,90.6655,90.5769,90.5769,13386.0
2023-02-06 15:05:00,102.14,102.19,102.09,102.16,25421.0,90.5769,90.6212,90.5325,90.5946,25421.0
2023-02-06 15:10:00,102.15,102.23,102.14,102.21,18630.0,90.5857,90.6567,90.5769,90.6389,18630.0
2023-02-06 15:15:00,102.2,102.2,102.04,102.04,25637.0,90.6301,90.6301,90.4882,90.4882,25637.0
2023-02-06 15:20:00,102.04,102.1,102.04,102.06,23899.0,90.4882,90.5414,90.4882,90.5059,23899.0
2023-02-06 15:25:00,102.06,102.07,101.92,101.92,28916.0,90.5059,90.5148,90.3818,90.3818,28916.0
2023-02-06 15:30:00,101.92,101.95,101.84,101.87,41270.0,90.3818,90.4084,90.3108,90.3374,41270.0
2023-02-06 15:35:00,101.86,101.95,101.86,101.95,32112.0,90.3286,90.4084,90.3286,90.4084,32112.0
2023-02-06 15:40:00,101.95,101.99,101.9,101.9,25899.0,90.4084,90.4438,90.364,90.364,25899.0
2023-02-06 15:45:00,101.89,101.89,101.79,101.82,53501.0,90.3552,90.3552,90.2665,90.2931,53501.0
2023-02-06 15:50:00,101.81,101.82,101.72,101.78,81496.0,90.2842,90.2931,90.2044,90.2576,81496.0
2023-02-06 15:55:00,101.78,101.84,101.66,101.81,221062.0,90.2576,90.3108,90.1512,90.2842,221062.0
2023-02-07 09:30:00,100.93,101.38,100.9,101.2,82795.0,89.5038,89.9029,89.4772,89.7433,82795.0
2023-02-07 09:35:00,101.23,101.25,100.97,100.98,16948.0,89.7699,89.7876,89.5393,89.5482,16948.0
2023-02-07 09:40:00,100.97,101.04,100.8,100.84,33652.0,89.5393,89.6014,89.3886,89.424,33652.0
2023-02-07 09:45:00,100.84,100.94,100.82,100.82,32703.0,89.424,89.5127,89.4063,89.4063,32703.0
2023-02-07 09:50:00,100.84,100.84,100.65,100.79,19966.0,89.424,89.424,89.2555,89.3797,19966.0
2023-02-07 09:55:00,100.79,100.8,100.63,100.64,15711.0,89.3797,89.3886,89.2378,89.2467,15711.0
2023-02-07 10:00:00,100.65,100.83,100.6,100.83,12134.0,89.2555,89.4152,89.2112,89.4152,12134.0
2023-02-07 10:05:00,100.8,101.04,100.8,101.04,19502.0,89.3886,89.6014,89.3886,89.6014,19502.0
2023-02-07 10:10:00,101.02,101.06,100.8,100.84,24981.0,89.5837,89.6191,89.3886,89.424,24981.0
2023-02-07 10:15:00,100.87,100.9,100.81,100.83,16179.0,89.4506,89.4772,89.3974,89.4152,16179.0
2023-02-07 10:20:00,100.83,100.98,100.8,100.95,14063.0,89.4152,89.5482,89.3886,89.5216,14063.0
2023-02-07 10:25:00,100.96,101.02,100.92,100.99,11839.0,89.5304,89.5837,89.495,89.5571,11839.0
2023-02-07 10:30:00,100.98,101.22,100.94,101.19,10937.0,89.5482,89.761,89.5127,89.7344,10937.0
2023-02-07 10:35:00,101.18,101.22,101.12,101.2,11868.0,89.7255,89.761,89.6723,89.7433,11868.0
2023-02-07 10:40:00,101.22,101.23,101.05,101.08,17536.0,89.761,89.7699,89.6103,89.6369,17536.0
2023-02-07 10:45:00,101.06,101.17,101.03,101.15,47332.0,89.6191,89.7167,89.5925,89.6989,47332.0
2023-02-07 10:50:00,101.14,101.23,101.1,101.14,8321.0,89.6901,89.7699,89.6546,89.6901,8321.0
2023-02-07 10:55:00,101.13,101.15,100.98,101.05,19352.0,89.6812,89.6989,89.5482,89.6103,19352.0
2023-02-07 11:00:00,101.03,101.07,100.98,101.05,19726.0,89.5925,89.628,89.5482,89.6103,19726.0
2023-02-07 11:05:00,101.04,101.16,101.03,101.15,12819.0,89.6014,89.7078,89.5925,89.6989,12819.0
2023-02-07 11:10:00,101.15,101.16,100.99,100.99,15956.0,89.6989,89.7078,89.5571,89.5571,15956.0
2023-02-07 11:15:00,101.01,101.14,100.98,101.11,12635.0,89.5748,89.6901,89.5482,89.6635,12635.0
2023-02-07 11:20:00,101.14,101.17,101.08,101.08,13423.0,89.6901,89.7167,89.6369,89.6369,13423.0
2023-02-07 11:25:00,101.08,101.18,101.07,101.14,13828.0,89.6369,89.7255,89.628,89.6901,13828.0
2023-02-07 11:30:00,101.16,101.23,101.12,101.19,12467.0,89.7078,89.7699,89.6723,89.7344,12467.0
2023-02-07 11:35:00,101.18,101.26,101.18,101.2,17339.0,89.7255,89.7965,89.7255,89.7433,17339.0
2023-02-07 11:40:00,101.19,101.25,101.14,101.14,6745.0,89.7344,89.7876,89.6901,89.6901,6745.0
2023-02-07 11:45:00,101.14,101.17,101.12,101.15,9538.0,89.6901,89.7167,89.6723,89.6989,9538.0
2023-02-07 11:50:00,101.15,101.16,101.08,101.12,13643.0,89.6989,89.7078,89.6369,89.6723,13643.0
2023-02-07 11:55:00,101.11,101.14,101.04,101.08,75008.0,89.6635,89.6901,89.6014,89.6369,75008.0
2023-02-07 12:00:00,101.07,101.17,101.06,101.15,16487.0,89.628,89.7167,89.6191,89.6989,16487.0
2023-02-07 12:05:00,101.15,101.22,101.14,101.22,20833.0,89.6989,89.761,89.6901,89.761,20833.0
2023-02-07 12:10:00,101.21,101.21,101.12,101.16,15273.0,89.7521,89.7521,89.6723,89.7078,15273.0
2023-02-07 12:15:00,101.17,101.26,101.15,101.22,16515.0,89.7167,89.7965,89.6989,89.761,16515.0
2023-02-07 12:20:00,101.22,101.34,101.22,101.32,19232.0,89.761,89.8674,89.761,89.8497,19232.0
2023-02-07 12:25:00,101.3,101.36,101.26,101.34,23133.0,89.832,89.8852,89.7965,89.8674,23133.0
2023-02-07 12:30:00,101.35,101.43,101.34,101.43,22336.0,89.8763,89.9472,89.8674,89.9472,22336.0
2023-02-07 12:35:00,101.41,101.43,101.39,101.43,17861.0,89.9295,89.9472,89.9118,89.9472,17861.0
2023-02-07 12:40:00,101.42,101.64,101.42,101.57,27512.0,89.9384,90.1335,89.9384,90.0714,27512.0
2023-02-07 12:45:00,101.59,101.83,101.57,101.81,16883.0,90.0891,90.302,90.0714,90.2842,16883.0
2023-02-07 12:50:00,101.81,101.86,101.67,101.79,15837.0,90.2842,90.3286,90.1601,90.2665,15837.0
2023-02-07 12:55:00,101.8,101.86,101.68,101.69,18834.0,90.2754,90.3286,90.1689,90.1778,18834.0
2023-02-07 13:00:00,101.7,101.83,101.67,101.76,19049.0,90.1867,90.302,90.1601,90.2399,19049.0
2023-02-07 13:05:00,101.77,101.9,101.76,101.89,14700.0,90.2487,90.364,90.2399,90.3552,14700.0
2023-02-07 13:10:00,101.9,101.94,101.82,101.84,23215.0,90.364,90.3995,90.2931,90.3108,23215.0
2023-02-07 13:15:00,101.85,101.87,101.7,101.78,59768.0,90.3197,90.3374,90.1867,90.2576,59768.0
2023-02-07 13:20:00,101.77,101.78,101.62,101.66,24189.0,90.2487,90.2576,90.1157,90.1512,24189.0
2023-02-07 13:25:00,101.66,101.75,101.54,101.55,28490.0,90.1512,90.231,90.0448,90.0537,28490.0
2023-02-07 13:30:00,101.54,101.54,101.18,101.18,59767.0,90.0448,90.0448,89.7255,89.7255,59767.0
2023-02-07 13:35:00,101.18,101.38,101.15,101.37,18178.0,89.7255,89.9029,89.6989,89.894,18178.0
2023-02-07 13:40:00,101.37,101.52,101.37,101.4,36694.0,89.894,90.027,89.894,89.9206,36694.0
2023-02-07 13:45:00,101.39,101.4,101.25,101.33,17991.0,89.9118,89.9206,89.7876,89.8586,17991.0
2023-02-07 13:50:00,101.32,101.46,101.31,101.39,34132.0,89.8497,89.9738,89.8408,89.9118,34132.0
2023-02-07 13:55:00,101.39,101.46,101.35,101.46,21108.0,89.9118,89.9738,89.8763,89.9738,21108.0
2023-02-07 14:00:00,101.47,101.56,101.46,101.51,13982.0,89.9827,90.0625,89.9738,90.0182,13982.0
2023-02-07 14:05:00,101.53,101.84,101.53,101.81,12747.0,90.0359,90.3108,90.0359,90.2842,12747.0
2023-02-07 14:10:00,101.82,101.92,101.82,101.86,18678.0,90.2931,90.3818,90.2931,90.3286,18678.0
2023-02-07 14:15:00,101.87,101.9,101.81,101.85,15846.0,90.3374,90.364,90.2842,90.3197,15846.0
2023-02-07 14:20:00,101.86,101.86,101.76,101.85,14489.0,90.3286,90.3286,90.2399,90.3197,14489.0
2023-02-07 14:25:00,101.86,101.9,101.83,101.88,17698.0,90.3286,90.364,90.302,90.3463,17698.0
2023-02-07 14:30:00,101.89,101.98,101.77,101.92,15549.0,90.3552,90.435,90.2487,90.3818,15549.0
2023-02-07 14:35:00,101.91,101.96,101.85,101.86,31009.0,90.3729,90.4172,90.3197,90.3286,31009.0
2023-02-07 14:40:00,101.85,102.0,101.84,101.9,11321.0,90.3197,90.4527,90.3108,90.364,11321.0
2023-02-07 14:45:00,101.89,101.97,101.87,101.89,23798.0,90.3552,90.4261,90.3374,90.3552,23798.0
2023-02-07 14:50:00,101.88,101.94,101.84,101.89,14429.0,90.3463,90.3995,90.3108,90.3552,14429.0
2023-02-07 14:55:00,101.9,101.95,101.87,101.95,15818.0,90.364,90.4084,90.3374,90.4084,15818.0
2023-02-07 15:00:00,101.96,102.16,101.96,102.06,40724.0,90.4172,90.5946,90.4172,90.5059,40724.0
2023-02-07 15:05:00,102.06,102.06,101.93,101.95,22717.0,90.5059,90.5059,90.3906,90.4084,22717.0
2023-02-07 15:10:00,101.98,102.01,101.93,101.94,19167.0,90.435,90.4616,90.3906,90.3995,19167.0
2023-02-07 15:15:00,101.94,102.01,101.88,101.88,25044.0,90.3995,90.4616,90.3463,90.3463,25044.0
2023-02-07 15:20:00,101.87,102.0,101.87,101.98,23927.0,90.3374,90.4527,90.3374,90.435,23927.0
2023-02-07 15:25:00,101.99,101.99,101.89,101.92,23658.0,90.4438,90.4438,90.3552,90.3818,23658.0
2023-02-07 15:30:00,101.91,101.93,101.81,101.85,23602.0,90.3729,90.3906,90.2842,90.3197,23602.0
2023-02-07 15:35:00,101.84,101.96,101.82,101.94,24268.0,90.3108,90.4172,90.2931,90.3995,24268.0
2023-02-07 15:40:00,101.95,101.99,101.9,101.95,31458.0,90.4084,90.4438,90.364,90.4084,31458.0
2023-02-07 15:45:00,101.94,102.11,101.9,102.1,98447.0,90.3995,90.5503,90.364,90.5414,98447.0
2023-02-07 15:50:00,102.1,102.28,102.07,102.28,120403.0,90.5414,90.701,90.5148,90.701,120403.0
2023-02-07 15:55:00,102.28,102.36,102.09,102.2,264848.0,90.701,90.772,90.5325,90.6301,264848.0
2023-02-08 09:30:00,101.18,101.5,101.05,101.38,86966.0,89.7255,90.0093,89.6103,89.9029,86966.0
2023-02-08 09:35:00,101.44,101.69,101.44,101.62,15740.0,89.9561,90.1778,89.9561,90.1157,15740.0
2023-02-08 09:40:00,101.61,101.72,101.57,101.69,23787.0,90.1069,90.2044,90.0714,90.1778,23787.0
2023-02-08 09:45:00,101.69,101.69,101.4,101.41,22524.0,90.1778,90.1778,89.9206,89.9295,22524.0
2023-02-08 09:50:00,101.38,101.67,101.38,101.66,14534.0,89.9029,90.1601,89.9029,90.1512,14534.0
2023-02-08 09:55:00,101.64,101.75,101.53,101.73,24682.0,90.1335,90.231,90.0359,90.2133,24682.0
2023-02-08 10:00:00,101.74,101.76,101.57,101.67,20391.0,90.2221,90.2399,90.0714,90.1601,20391.0
2023-02-08 10:05:00,101.64,101.67,101.41,101.46,23530.0,90.1335,90.1601,89.9295,89.9738,23530.0
2023-02-08 10:10:00,101.42,101.42,101.2,101.33,41645.0,89.9384,89.9384,89.7433,89.8586,41645.0
2023-02-08 10:15:00,101.33,101.49,101.32,101.47,33745.0,89.8586,90.0004,89.8497,89.9827,33745.0
2023-02-08 10:20:00,101.43,101.53,101.43,101.49,20662.0,89.9472,90.0359,89.9472,90.0004,20662.0
2023-02-08 10:25:00,101.47,101.65,101.45,101.63,13396.0,89.9827,90.1423,89.965,90.1246,13396.0
2023-02-08 10:30:00,101.65,101.76,101.62,101.75,19375.0,90.1423,90.2399,90.1157,90.231,19375.0
2023-02-08 10:35:00,101.75,101.75,101.54,101.61,17067.0,90.231,90.231,90.0448,90.1069,17067.0
2023-02-08 10:40:00,101.62,101.63,101.42,101.44,18280.0,90.1157,90.1246,89.9384,89.9561,18280.0
2023-02-08 10:45:00,101.43,101.6,101.43,101.53,20251.0,89.9472,90.098,89.9472,90.0359,20251.0
2023-02-08 10:50:00,101.53,101.56,101.4,101.43,19716.0,90.0359,90.0625,89.9206,89.9472,19716.0
2023-02-08 10:55:00,101.44,101.54,101.44,101.53,12899.0,89.9561,90.0448,89.9561,90.0359,12899.0
2023-02-08 11:00:00,101.52,101.52,101.3,101.48,18735.0,90.027,90.027,89.832,89.9916,18735.0
2023-02-08 11:05:00,101.48,101.52,101.45,101.51,17844.0,89.9916,90.027,89.965,90.0182,17844.0
2023-02-08 11:10:00,101.53,101.69,101.49,101.58,21642.0,90.0359,90.1778,90.0004,90.0803,21642.0
2023-02-08 11:15:00,101.6,101.71,101.55,101.55,9194.0,90.098,90.1955,90.0537,90.0537,9194.0
2023-02-08 11:20:00,101.53,101.64,101.51,101.54,10854.0,90.0359,90.1335,90.0182,90.0448,10854.0
2023-02-08 11:25:00,101.55,101.57,101.45,101.51,17677.0,90.0537,90.0714,89.965,90.0182,17677.0
2023-02-08 11:30:00,101.52,101.59,101.48,101.5,14899.0,90.027,90.0891,89.9916,90.0093,14899.0
2023-02-08 11:35:00,101.49,101.59,101.46,101.52,23539.0,90.0004,90.0891,89.9738,90.027,23539.0
2023-02-08 11:40:00,101.52,101.52,101.37,101.4,16724.0,90.027,90.027,89.894,89.9206,16724.0
2023-02-08 11:45:00,101.41,101.51,101.41,101.47,13946.0,89.9295,90.0182,89.9295,89.9827,13946.0
2023-02-08 11:50:00,101.46,101.62,101.45,101.53,18494.0,89.9738,90.1157,89.965,90.0359,18494.0
2023-02-08 11:55:00,101.52,101.59,101.45,101.53,15774.0,90.027,90.0891,89.965,90.0359,15774.0
2023-02-08 12:00:00,101.52,101.56,101.48,101.52,10623.0,90.027,90.0625,89.9916,90.027,10623.0
2023-02-08 12:05:00,101.51,101.51,101.44,101.49,10923.0,90.0182,90.0182,89.9561,90.0004,10923.0
2023-02-08 12:10:00,101.52,101.57,101.36,101.38,17873.0,90.027,90.0714,89.8852,89.9029,17873.0
2023-02-08 12:15:00,101.36,101.41,101.32,101.35,15478.0,89.8852,89.9295,89.8497,89.8763,15478.0
2023-02-08 12:20:00,101.35,101.54,101.35,101.53,11151.0,89.8763,90.0448,89.8763,90.0359,11151.0
2023-02-08 12:25:00,101.52,101.53,101.44,101.48,10430.0,90.027,90.0359,89.9561,89.9916,10430.0
2023-02-08 12:30:00,101.48,101.53,101.44,101.44,15603.0,89.9916,90.0359,89.9561,89.9561,15603.0
2023-02-08 12:35:00,101.44,101.51,101.43,101.43,11058.0,89.9561,90.0182,89.9472,89.9472,11058.0
2023-02-08 12:40:00,101.43,101.47,101.39,101.41,11495.0,89.9472,89.9827,89.9118,89.9295,11495.0
2023-02-08 12:45:00,101.41,101.46,101.4,101.44,11508.0,89.9295,89.9738,89.9206,89.9561,11508.0
2023-02-08 12:50:00,101.44,101.53,101.44,101.45,11112.0,89.9561,90.0359,89.9561,89.965,11112.0
2023-02-08 12:55:00,101.47,101.56,101.45,101.56,11189.0,89.9827,90.0625,89.965,90.0625,11189.0
2023-02-08 13:00:00,101.55,101.58,101.45,101.47,142710.0,90.0537,90.0803,89.965,89.9827,142710.0
2023-02-08 13:05:00,101.47,101.67,101.45,101.67,15166.0,89.9827,90.1601,89.965,90.1601,15166.0
2023-02-08 13:10:00,101.69,101.72,101.6,101.63,18550.0,90.1778,90.2044,90.098,90.1246,18550.0
2023-02-08 13:15:00,101.63,101.78,101.63,101.76,20787.0,90.1246,90.2576,90.1246,90.2399,20787.0
2023-02-08 13:20:00,101.75,101.81,101.74,101.79,15772.0,90.231,90.2842,90.2221,90.2665,15772.0
2023-02-08 13:25:00,101.79,101.83,101.69,101.71,19598.0,90.2665,90.302,90.1778,90.1955,19598.0
2023-02-08 13:30:00,101.7,101.73,101.65,101.67,26168.0,90.1867,90.2133,90.1423,90.1601,26168.0
2023-02-08 13:35:00,101.66,101.78,101.65,101.74,22876.0,90.1512,90.2576,90.1423,90.2221,22876.0
2023-02-08 13:40:00,101.74,101.75,101.69,101.71,12918.0,90.2221,90.231,90.1778,90.1955,12918.0
2023-02-08 13:45:00,101.69,101.69,101.58,101.59,14758.0,90.1778,90.1778,90.0803,90.0891,14758.0
2023-02-08 13:50:00,101.59,101.69,101.57,101.66,23239.0,90.0891,90.1778,90.0714,90.1512,23239.0
2023-02-08 13:55:00,101.65,101.65,101.58,101.61,16640.0,90.1423,90.1423,90.0803,90.1069,16640.0
2023-02-08 14:00:00,101.61,101.62,101.53,101.55,17910.0,90.1069,90.1157,90.0359,90.0537,17910.0
2023-02-08 14:05:00,101.56,101.59,101.46,101.49,18025.0,90.0625,90.0891,89.9738,90.0004,18025.0
2023-02-08 14:10:00,101.49,101.57,101.46,101.54,21451.0,90.0004,90.0714,89.9738,90.0448,21451.0
2023-02-08 14:15:00,101.54,101.65,101.52,101.65,13162.0,90.0448,90.1423,90.027,90.1423,13162.0
2023-02-08 14:20:00,101.66,101.68,101.63,101.64,12864.0,90.1512,90.1689,90.1246,90.1335,12864.0
2023-02-08 14:25:00,101.63,101.64,101.57,101.57,19987.0,90.1246,90.1335,90.0714,90.0714,19987.0
2023-02-08 14:30:00,101.56,101.58,101.49,101.57,13753.0,90.0625,90.0803,90.0004,90.0714,13753.0
2023-02-08 14:35:00,101.57,101.68,101.57,101.64,20053.0,90.0714,90.1689,90.0714,90.1335,20053.0
2023-02-08 14:40:00,101.64,101.69,101.5,101.56,18597.0,90.1335,90.1778,90.0093,90.0625,18597.0
2023-02-08 14:45:00,101.57,101.62,101.55,101.57,12526.0,90.0714,90.1157,90.0537,90.0714,12526.0
2023-02-08 14:50:00,101.57,101.65,101.56,101.58,14898.0,90.0714,90.1423,90.0625,90.0803,14898.0
2023-02-08 14:55:00,101.58,101.73,101.55,101.7,14087.0,90.0803,90.2133,90.0537,90.1867,14087.0
2023-02-08 15:00:00,101.7,101.7,101.56,101.56,18039.0,90.1867,90.1867,90.0625,90.0625,18039.0
2023-02-08 15:05:00,101.55,101.58,101.5,101.57,19106.0,90.0537,90.0803,90.0093,90.0714,19106.0
2023-02-08 15:10:00,101.56,101.57,101.43,101.46,20168.0,90.0625,90.0714,89.9472,89.9738,20168.0
2023-02-08 15:15:00,101.46,101.5,101.38,101.4,24815.0,89.9738,90.0093,89.9029,89.9206,24815.0
2023-02-08 15:20:00,101.41,101.62,101.4,101.55,55056.0,89.9295,90.1157,89.9206,90.0537,55056.0
2023-02-08 15:25:00,101.56,101.6,101.52,101.54,36309.0,90.0625,90.098,90.027,90.0448,36309.0
2023-02-08 15:30:00,101.54,101.62,101.52,101.57,48431.0,90.0448,90.1157,90.027,90.0714,48431.0
2023-02-08 15:35:00,101.58,101.61,101.49,101.58,48917.0,90.0803,90.1069,90.0004,90.0803,48917.0
2023-02-08 15:40:00,101.58,101.65,101.55,101.65,55464.0,90.0803,90.1423,90.0537,90.1423,55464.0
2023-02-08 15:45:00,101.64,101.65,101.48,101.48,67066.0,90.1335,90.1423,89.9916,89.9916,67066.0
2023-02-08 15:50:00,101.47,101.55,101.24,101.29,130078.0,89.9827,90.0537,89.7787,89.8231,130078.0
2023-02-08 15:55:00,101.29,101.4,101.28,101.35,302663.0,89.8231,89.9206,89.8142,89.8763,302663.0
2023-02-09 09:30:00,102.39,103.05,101.8,101.87,85524.0,90.7986,91.3838,90.2754,90.3374,85524.0
2023-02-09 09:35:00,101.82,103.24,101.82,102.69,36093.0,90.2931,91.5523,90.2931,91.0646,36093.0
2023-02-09 09:40:00,102.76,103.13,102.35,102.91,25311.0,91.1267,91.4548,90.7631,91.2597,25311.0
2023-02-09 09:45:00,103.05,103.06,102.05,102.71,20829.0,91.3838,91.3927,90.497,91.0823,20829.0
2023-02-09 09:50:00,102.68,102.71,102.15,102.24,24607.0,91.0557,91.0823,90.5857,90.6655,24607.0
2023-02-09 09:55:00,102.2,102.31,101.88,101.95,23562.0,90.6301,90.7276,90.3463,90.4084,23562.0
2023-02-09 10:00:00,101.93,102.33,101.86,102.23,20976.0,90.3906,90.7454,90.3286,90.6567,20976.0
2023-02-09 10:05:00,102.22,102.23,101.96,102.03,13659.0,90.6478,90.6567,90.4172,90.4793,13659.0
2023-02-09 10:10:00,101.98,101.98,101.56,101.8,15251.0,90.435,90.435,90.0625,90.2754,15251.0
2023-02-09 10:15:00,101.83,101.91,101.73,101.84,15964.0,90.302,90.3729,90.2133,90.3108,15964.0
2023-02-09 10:20:00,101.81,102.0,101.79,101.96,12916.0,90.2842,90.4527,90.2665,90.4172,12916.0
2023-02-09 10:25:00,101.98,102.32,101.9,102.26,19319.0,90.435,90.7365,90.364,90.6833,19319.0
2023-02-09 10:30:00,102.25,102.31,102.08,102.08,13510.0,90.6744,90.7276,90.5237,90.5237,13510.0
2023-02-09 10:35:00,102.09,102.15,101.85,101.92,20250.0,90.5325,90.5857,90.3197,90.3818,20250.0
2023-02-09 10:40:00,101.94,102.05,101.78,101.89,18041.0,90.3995,90.497,90.2576,90.3552,18041.0
2023-02-09 10:45:00,101.9,102.06,101.81,101.89,16908.0,90.364,90.5059,90.2842,90.3552,16908.0
2023-02-09 10:50:00,101.89,101.94,101.64,101.72,18463.0,90.3552,90.3995,90.1335,90.2044,18463.0
2023-02-09 10:55:00,101.75,101.89,101.63,101.77,15768.0,90.231,90.3552,90.1246,90.2487,15768.0
2023-02-09 11:00:00,101.73,101.84,101.62,101.67,14065.0,90.2133,90.3108,90.1157,90.1601,14065.0
2023-02-09 11:05:00,101.72,101.72,101.5,101.53,18143.0,90.2044,90.2044,90.0093,90.0359,18143.0
2023-02-09 11:10:00,101.5,101.77,101.5,101.77,19282.0,90.0093,90.2487,90.0093,90.2487,19282.0
2023-02-09 11:15:00,101.77,101.8,101.61,101.72,11551.0,90.2487,90.2754,90.1069,90.2044,11551.0
2023-02-09 11:20:00,101.75,101.79,101.65,101.73,14483.0,90.231,90.2665,90.1423,90.2133,14483.0
2023-02-09 11:25:00,101.76,101.93,101.75,101.89,16140.0,90.2399,90.3906,90.231,90.3552,16140.0
2023-02-09 11:30:00,101.87,101.91,101.71,101.81,20666.0,90.3374,90.3729,90.1955,90.2842,20666.0
2023-02-09 11:35:00,101.79,101.81,101.56,101.56,13752.0,90.2665,90.2842,90.0625,90.0625,13752.0
2023-02-09 11:40:00,101.51,101.58,101.43,101.54,13263.0,90.0182,90.0803,89.9472,90.0448,13263.0
2023-02-09 11:45:00,101.54,102.12,101.52,102.06,79413.0,90.0448,90.5591,90.027,90.5059,79413.0
2023-02-09 11:50:00,102.05,102.06,101.69,101.77,31431.0,90.497,90.5059,90.1778,90.2487,31431.0
2023-02-09 11:55:00,101.77,101.84,101.62,101.84,27225.0,90.2487,90.3108,90.1157,90.3108,27225.0
2023-02-09 12:00:00,101.87,101.95,101.77,101.79,17230.0,90.3374,90.4084,90.2487,90.2665,17230.0
2023-02-09 12:05:00,101.8,101.94,101.78,101.86,19811.0,90.2754,90.3995,90.2576,90.3286,19811.0
2023-02-09 12:10:00,101.86,101.98,101.77,101.98,17238.0,90.3286,90.435,90.2487,90.435,17238.0
2023-02-09 12:15:00,101.95,102.0,101.86,101.97,29531.0,90.4084,90.4527,90.3286,90.4261,29531.0
2023-02-09 12:20:00,101.99,102.02,101.88,101.95,14840.0,90.4438,90.4704,90.3463,90.4084,14840.0
2023-02-09 12:25:00,101.96,102.01,101.82,101.83,24360.0,90.4172,90.4616,90.2931,90.302,24360.0
2023-02-09 12:30:00,101.83,101.89,101.63,101.67,13657.0,90.302,90.3552,90.1246,90.1601,13657.0
2023-02-09 12:35:00,101.67,101.76,101.62,101.63,15025.0,90.1601,90.2399,90.1157,90.1246,15025.0
2023-02-09 12:40:00,101.63,101.63,101.46,101.48,21256.0,90.1246,90.1246,89.9738,89.9916,21256.0
2023-02-09 12:45:00,101.5,101.63,101.39,101.63,25771.0,90.0093,90.1246,89.9118,90.1246,25771.0
2023-02-09 12:50:00,101.62,101.69,101.54,101.57,16295.0,90.1157,90.1778,90.0448,90.0714,16295.0
2023-02-09 12:55:00,101.54,101.72,101.54,101.66,13796.0,90.0448,90.2044,90.0448,90.1512,13796.0
2023-02-09 13:00:00,101.66,101.76,101.6,101.68,19321.0,90.1512,90.2399,90.098,90.1689,19321.0
2023-02-09 13:05:00,101.71,101.91,101.66,101.83,20582.0,90.1955,90.3729,90.1512,90.302,20582.0
2023-02-09 13:10:00,101.8,101.92,101.77,101.85,10778.0,90.2754,90.3818,90.2487,90.3197,10778.0
2023-02-09 13:15:00,101.85,101.87,101.73,101.76,13900.0,90.3197,90.3374,90.2133,90.2399,13900.0
2023-02-09 13:20:00,101.76,102.02,101.75,102.02,18728.0,90.2399,90.4704,90.231,90.4704,18728.0
2023-02-09 13:25:00,102.02,102.09,101.93,101.97,30821.0,90.4704,90.5325,90.3906,90.4261,30821.0
2023-02-09 13:30:00,101.97,102.16,101.91,102.14,32610.0,90.4261,90.5946,90.3729,90.5769,32610.0
2023-02-09 13:35:00,102.15,102.16,101.96,102.05,24916.0,90.5857,90.5946,90.4172,90.497,24916.0
2023-02-09 13:40:00,102.03,102.19,101.99,102.13,30591.0,90.4793,90.6212,90.4438,90.568,30591.0
2023-02-09 13:45:00,102.12,102.2,102.04,102.19,34709.0,90.5591,90.6301,90.4882,90.6212,34709.0
2023-02-09 13:50:00,102.21,102.26,102.08,102.1,27187.0,90.6389,90.6833,90.5237,90.5414,27187.0
2023-02-09 13:55:00,102.09,102.25,102.03,102.2,26415.0,90.5325,90.6744,90.4793,90.6301,26415.0
2023-02-09 14:00:00,102.19,102.19,101.96,101.97,16205.0,90.6212,90.6212,90.4172,90.4261,16205.0
2023-02-09 14:05:00,101.98,102.19,101.98,102.14,20728.0,90.435,90.6212,90.435,90.5769,20728.0
2023-02-09 14:10:00,102.15,102.19,102.05,102.16,19949.0,90.5857,90.6212,90.497,90.5946,19949.0
2023-02-09 14:15:00,102.17,102.22,102.08,102.16,24827.0,90.6035,90.6478,90.5237,90.5946,24827.0
2023-02-09 14:20:00,102.17,102.29,102.16,102.23,23135.0,90.6035,90.7099,90.5946,90.6567,23135.0
2023-02-09 14:25:00,102.24,102.27,102.17,102.26,14067.0,90.6655,90.6921,90.6035,90.6833,14067.0
2023-02-09 14:30:00,102.26,102.28,102.17,102.2,20473.0,90.6833,90.701,90.6035,90.6301,20473.0
2023-02-09 14:35:00,102.19,102.31,102.19,102.25,19663.0,90.6212,90.7276,90.6212,90.6744,19663.0
2023-02-09 14:40:00,102.27,102.37,102.26,102.26,21988.0,90.6921,90.7808,90.6833,90.6833,21988.0
2023-02-09 14:45:00,102.26,102.41,102.15,102.4,20474.0,90.6833,90.8163,90.5857,90.8074,20474.0
2023-02-09 14:50:00,102.39,102.41,102.19,102.24,13633.0,90.7986,90.8163,90.6212,90.6655,13633.0
2023-02-09 14:55:00,102.24,102.34,102.23,102.31,12441.0,90.6655,90.7542,90.6567,90.7276,12441.0
2023-02-09 15:00:00,102.3,102.36,102.24,102.34,15762.0,90.7187,90.772,90.6655,90.7542,15762.0
2023-02-09 15:05:00,102.33,102.41,102.26,102.34,33122.0,90.7454,90.8163,90.6833,90.7542,33122.0
2023-02-09 15:10:00,102.36,102.37,102.26,102.3,19776.0,90.772,90.7808,90.6833,90.7187,19776.0
2023-02-09 15:15:00,102.29,102.29,102.2,102.25,23757.0,90.7099,90.7099,90.6301,90.6744,23757.0
2023-02-09 15:20:00,102.24,102.26,102.18,102.2,31635.0,90.6655,90.6833,90.6123,90.6301,31635.0
2023-02-09 15:25:00,102.2,102.23,102.14,102.23,25092.0,90.6301,90.6567,90.5769,90.6567,25092.0
2023-02-09 15:30:00,102.22,102.22,102.09,102.09,40064.0,90.6478,90.6478,90.5325,90.5325,40064.0
2023-02-09 15:35:00,102.1,102.16,102.07,102.15,35820.0,90.5414,90.5946,90.5148,90.5857,35820.0
2023-02-09 15:40:00,102.15,102.16,102.08,102.13,34521.0,90.5857,90.5946,90.5237,90.568,34521.0
2023-02-09 15:45:00,102.13,102.37,102.12,102.35,65739.0,90.568,90.7808,90.5591,90.7631,65739.0
2023-02-09 15:50:00,102.34,102.63,102.33,102.43,109489.0,90.7542,91.0114,90.7454,90.834,109489.0
2023-02-09 15:55:00,102.43,102.48,102.02,102.11,324876.0,90.834,90.8784,90.4704,90.5503,324876.0
2023-02-10 09:30:00,102.17,102.49,101.59,101.72,78149.0,90.6035,90.8872,90.0891,90.2044,78149.0
2023-02-10 09:35:00,101.7,101.86,101.22,101.22,30332.0,90.1867,90.3286,89.761,89.761,30332.0
2023-02-10 09:40:00,101.23,101.43,101.06,101.11,19698.0,89.7699,89.9472,89.6191,89.6635,19698.0
2023-02-10 09:45:00,101.14,101.48,101.09,101.42,22193.0,89.6901,89.9916,89.6457,89.9384,22193.0
2023-02-10 09:50:00,101.39,101.69,101.38,101.57,20981.0,89.9118,90.1778,89.9029,90.0714,20981.0
2023-02-10 09:55:00,101.57,101.71,101.5,101.57,28910.0,90.0714,90.1955,90.0093,90.0714,28910.0
2023-02-10 10:00:00,101.58,101.76,101.44,101.66,21773.0,90.0803,90.2399,89.9561,90.1512,21773.0
2023-02-10 10:05:00,101.65,101.69,101.52,101.65,22825.0,90.1423,90.1778,90.027,90.1423,22825.0
2023-02-10 10:10:00,101.65,101.7,101.44,101.44,29819.0,90.1423,90.1867,89.9561,89.9561,29819.0
2023-02-10 10:15:00,101.45,101.58,101.41,101.52,20420.0,89.965,90.0803,89.9295,90.027,20420.0
2023-02-10 10:20:00,101.49,101.67,101.4,101.41,21245.0,90.0004,90.1601,89.9206,89.9295,21245.0
2023-02-10 10:25:00,101.41,101.59,101.41,101.56,24735.0,89.9295,90.0891,89.9295,90.0625,24735.0
2023-02-10 10:30:00,101.53,101.6,101.39,101.44,27187.0,90.0359,90.098,89.9118,89.9561,27187.0
2023-02-10 10:35:00,101.44,101.47,101.26,101.27,26741.0,89.9561,89.9827,89.7965,89.8054,26741.0
2023-02-10 10:40:00,101.27,101.34,101.2,101.23,19019.0,89.8054,89.8674,89.7433,89.7699,19019.0
2023-02-10 10:45:00,101.21,101.22,101.0,101.01,28170.0,89.7521,89.761,89.5659,89.5748,28170.0
2023-02-10 10:50:00,101.03,101.21,100.98,101.19,22782.0,89.5925,89.7521,89.5482,89.7344,22782.0
2023-02-10 10:55:00,101.17,101.29,101.17,101.27,18786.0,89.7167,89.8231,89.7167,89.8054,18786.0
2023-02-10 11:00:00,101.29,101.36,101.22,101.34,23291.0,89.8231,89.8852,89.761,89.8674,23291.0
2023-02-10 11:05:00,101.35,101.38,101.26,101.35,21523.0,89.8763,89.9029,89.7965,89.8763,21523.0
2023-02-10 11:10:00,101.33,101.41,101.31,101.35,15524.0,89.8586,89.9295,89.8408,89.8763,15524.0
2023-02-10 11:15:00,101.36,101.45,101.29,101.41,32752.0,89.8852,89.965,89.8231,89.9295,32752.0
2023-02-10 11:20:00,101.42,101.52,101.37,101.41,16262.0,89.9384,90.027,89.894,89.9295,16262.0
2023-02-10 11:25:00,101.39,101.46,101.36,101.46,21198.0,89.9118,89.9738,89.8852,89.9738,21198.0
2023-02-10 11:30:00,101.46,101.48,101.33,101.48,17522.0,89.9738,89.9916,89.8586,89.9916,17522.0
2023-02-10 11:35:00,101.54,101.58,101.52,101.54,10144.0,90.0448,90.0803,90.027,90.0448,10144.0
2023-02-10 11:40:00,101.54,101.63,101.51,101.61,26728.0,90.0448,90.1246,90.0182,90.1069,26728.0
2023-02-10 11:45:00,101.62,101.65,101.57,101.62,21077.0,90.1157,90.1423,90.0714,90.1157,21077.0
2023-02-10 11:50:00,101.66,101.81,101.66,101.81,12309.0,90.1512,90.2842,90.1512,90.2842,12309.0
2023-02-10 11:55:00,101.81,101.85,101.68,101.84,31446.0,90.2842,90.3197,90.1689,90.3108,31446.0
2023-02-10 12:00:00,101.85,101.91,101.82,101.89,22854.0,90.3197,90.3729,90.2931,90.3552,22854.0
2023-02-10 12:05:00,101.9,102.0,101.82,101.86,20082.0,90.364,90.4527,90.2931,90.3286,20082.0
2023-02-10 12:10:00,101.87,101.89,101.61,101.64,42722.0,90.3374,90.3552,90.1069,90.1335,42722.0
2023-02-10 12:15:00,101.62,101.62,101.53,101.56,28711.0,90.1157,90.1157,90.0359,90.0625,28711.0
2023-02-10 12:20:00,101.57,101.66,101.54,101.55,25129.0,90.0714,90.1512,90.0448,90.0537,25129.0
2023-02-10 12:25:00,101.53,101.58,101.41,101.47,11951.0,90.0359,90.0803,89.9295,89.9827,11951.0
2023-02-10 12:30:00,101.44,101.6,101.4,101.5,19710.0,89.9561,90.098,89.9206,90.0093,19710.0
2023-02-10 12:35:00,101.48,101.48,101.41,101.42,18355.0,89.9916,89.9916,89.9295,89.9384,18355.0
2023-02-10 12:40:00,101.41,101.41,101.16,101.17,12960.0,89.9295,89.9295,89.7078,89.7167,12960.0
2023-02-10 12:45:00,101.17,101.29,101.13,101.29,16393.0,89.7167,89.8231,89.6812,89.8231,16393.0
2023-02-10 12:50:00,101.29,101.35,101.2,101.35,15353.0,89.8231,89.8763,89.7433,89.8763,15353.0
2023-02-10 12:55:00,101.35,101.44,101.34,101.39,21047.0,89.8763,89.9561,89.8674,89.9118,21047.0
2023-02-10 13:00:00,101.41,101.42,101.28,101.33,13249.0,89.9295,89.9384,89.8142,89.8586,13249.0
2023-02-10 13:05:00,101.32,101.42,101.26,101.42,9712.0,89.8497,89.9384,89.7965,89.9384,9712.0
2023-02-10 13:10:00,101.42,101.53,101.42,101.5,8937.0,89.9384,90.0359,89.9384,90.0093,8937.0
2023-02-10 13:15:00,101.49,101.55,101.42,101.51,35720.0,90.0004,90.0537,89.9384,90.0182,35720.0
2023-02-10 13:20:00,101.53,101.69,101.53,101.67,12537.0,90.0359,90.1778,90.0359,90.1601,12537.0
2023-02-10 13:25:00,101.68,101.76,101.66,101.76,12636.0,90.1689,90.2399,90.1512,90.2399,12636.0
2023-02-10 13:30:00,101.76,101.81,101.74,101.81,15781.0,90.2399,90.2842,90.2221,90.2842,15781.0
2023-02-10 13:35:00,101.81,101.89,101.8,101.84,14760.0,90.2842,90.3552,90.2754,90.3108,14760.0
2023-02-10 13:40:00,101.87,101.87,101.72,101.73,7570.0,90.3374,90.3374,90.2044,90.2133,7570.0
2023-02-10 13:45:00,101.74,101.81,101.73,101.76,13071.0,90.2221,90.2842,90.2133,90.2399,13071.0
2023-02-10 13:50:00,101.73,101.82,101.71,101.81,15134.0,90.2133,90.2931,90.1955,90.2842,15134.0
2023-02-10 13:55:00,101.82,101.98,101.81,101.97,13968.0,90.2931,90.435,90.2842,90.4261,13968.0
2023-02-10 14:00:00,101.99,102.01,101.75,101.79,22060.0,90.4438,90.4616,90.231,90.2665,22060.0
2023-02-10 14:05:00,101.8,101.88,101.77,101.87,12985.0,90.2754,90.3463,90.2487,90.3374,12985.0
2023-02-10 14:10:00,101.87,101.95,101.87,101.95,17068.0,90.3374,90.4084,90.3374,90.4084,17068.0
2023-02-10 14:15:00,101.96,102.05,101.96,101.98,15238.0,90.4172,90.497,90.4172,90.435,15238.0
2023-02-10 14:20:00,101.98,102.07,101.98,102.05,12711.0,90.435,90.5148,90.435,90.497,12711.0
2023-02-10 14:25:00,102.03,102.05,101.98,102.04,14837.0,90.4793,90.497,90.435,90.4882,14837.0
2023-02-10 14:30:00,102.03,102.12,101.99,102.1,16899.0,90.4793,90.5591,90.4438,90.5414,16899.0
2023-02-10 14:35:00,102.11,102.15,102.06,102.11,18682.0,90.5503,90.5857,90.5059,90.5503,18682.0
2023-02-10 14:40:00,102.11,102.18,102.01,102.16,19093.0,90.5503,90.6123,90.4616,90.5946,19093.0
2023-02-10 14:45:00,102.18,102.21,102.14,102.19,61981.0,90.6123,90.6389,90.5769,90.6212,61981.0
2023-02-10 14:50:00,102.19,102.25,102.14,102.23,17276.0,90.6212,90.6744,90.5769,90.6567,17276.0
2023-02-10 14:55:00,102.23,102.31,102.22,102.3,15523.0,90.6567,90.7276,90.6478,90.7187,15523.0
2023-02-10 15:00:00,102.31,102.33,102.19,102.2,20263.0,90.7276,90.7454,90.6212,90.6301,20263.0
2023-02-10 15:05:00,102.21,102.35,102.21,102.28,23090.0,90.6389,90.7631,90.6389,90.701,23090.0
2023-02-10 15:10:00,102.28,102.32,102.24,102.25,27564.0,90.701,90.7365,90.6655,90.6744,27564.0
2023-02-10 15:15:00,102.26,102.3,102.18,102.27,38744.0,90.6833,90.7187,90.6123,90.6921,38744.0
2023-02-10 15:20:00,102.27,102.32,102.23,102.23,35176.0,90.6921,90.7365,90.6567,90.6567,35176.0
2023-02-10 15:25:00,102.24,102.3,102.2,102.29,29170.0,90.6655,90.7187,90.6301,90.7099,29170.0
2023-02-10 15:30:00,102.29,102.33,102.14,102.19,36389.0,90.7099,90.7454,90.5769,90.6212,36389.0
2023-02-10 15:35:00,102.19,102.25,102.13,102.23,29187.0,90.6212,90.6744,90.568,90.6567,29187.0
2023-02-10 15:40:00,102.24,102.26,102.2,102.22,42322.0,90.6655,90.6833,90.6301,90.6478,42322.0
2023-02-10 15:45:00,102.21,102.38,102.21,102.33,45229.0,90.6389,90.7897,90.6389,90.7454,45229.0
2023-02-10 15:50:00,102.32,102.33,102.18,102.24,90766.0,90.7365,90.7454,90.6123,90.6655,90766.0
2023-02-10 15:55:00,102.24,102.4,102.22,102.35,248962.0,90.6655,90.8074,90.6478,90.7631,248962.0
2023-02-13 09:30:00,102.79,102.91,102.56,102.84,58081.0,91.1533,91.2597,90.9493,91.1976,58081.0
2023-02-13 09:35:00,102.86,102.86,102.7,102.82,15871.0,91.2154,91.2154,91.0735,91.1799,15871.0
2023-02-13 09:40:00,102.83,102.89,102.66,102.7,17308.0,91.1887,91.242,91.038,91.0735,17308.0
2023-02-13 09:45:00,102.71,102.85,102.65,102.8,14241.0,91.0823,91.2065,91.0291,91.1621,14241.0
2023-02-13 09:50:00,102.82,102.89,102.77,102.86,11309.0,91.1799,91.242,91.1355,91.2154,11309.0
2023-02-13 09:55:00,102.89,103.01,102.86,102.98,12152.0,91.242,91.3484,91.2154,91.3218,12152.0
2023-02-13 10:00:00,103.0,103.13,102.96,103.09,12121.0,91.3395,91.4548,91.304,91.4193,12121.0
2023-02-13 10:05:00,103.12,103.35,103.12,103.34,10071.0,91.4459,91.6499,91.4459,91.641,10071.0
2023-02-13 10:10:00,103.34,103.42,103.29,103.41,19339.0,91.641,91.712,91.5967,91.7031,19339.0
2023-02-13 10:15:00,103.41,103.54,103.41,103.5,28226.0,91.7031,91.8184,91.7031,91.7829,28226.0
2023-02-13 10:20:00,103.48,103.52,103.34,103.41,12800.0,91.7652,91.8006,91.641,91.7031,12800.0
2023-02-13 10:25:00,103.41,103.49,103.4,103.41,12564.0,91.7031,91.774,91.6942,91.7031,12564.0
2023-02-13 10:30:00,103.43,103.47,103.4,103.42,14547.0,91.7208,91.7563,91.6942,91.712,14547.0
2023-02-13 10:35:00,103.42,103.42,103.33,103.37,8919.0,91.712,91.712,91.6321,91.6676,8919.0
2023-02-13 10:40:00,103.37,103.4,103.31,103.32,26029.0,91.6676,91.6942,91.6144,91.6233,26029.0
2023-02-13 10:45:00,103.33,103.5,103.33,103.5,17419.0,91.6321,91.7829,91.6321,91.7829,17419.0
2023-02-13 10:50:00,103.5,103.58,103.38,103.42,22614.0,91.7829,91.8538,91.6765,91.712,22614.0
2023-02-13 10:55:00,103.43,103.55,103.41,103.52,12833.0,91.7208,91.8272,91.7031,91.8006,12833.0
2023-02-13 11:00:00,103.52,103.63,103.46,103.56,19449.0,91.8006,91.8982,91.7474,91.8361,19449.0
2023-02-13 11:05:00,103.56,103.63,103.52,103.59,12359.0,91.8361,91.8982,91.8006,91.8627,12359.0
2023-02-13 11:10:00,103.53,103.57,103.52,103.55,9945.0,91.8095,91.845,91.8006,91.8272,9945.0
2023-02-13 11:15:00,103.54,103.56,103.48,103.53,26026.0,91.8184,91.8361,91.7652,91.8095,26026.0
2023-02-13 11:20:00,103.53,103.54,103.4,103.47,17680.0,91.8095,91.8184,91.6942,91.7563,17680.0
2023-02-13 11:25:00,103.46,103.49,103.44,103.45,15318.0,91.7474,91.774,91.7297,91.7386,15318.0
2023-02-13 11:30:00,103.46,103.49,103.44,103.47,26397.0,91.7474,91.774,91.7297,91.7563,26397.0
2023-02-13 11:35:00,103.46,103.57,103.44,103.54,9291.0,91.7474,91.845,91.7297,91.8184,9291.0
2023-02-13 11:40:00,103.56,103.7,103.53,103.66,12005.0,91.8361,91.9603,91.8095,91.9248,12005.0
2023-02-13 11:45:00,103.68,103.79,103.67,103.71,11538.0,91.9425,92.0401,91.9337,91.9691,11538.0
2023-02-13 11:50:00,103.71,103.76,103.67,103.68,17850.0,91.9691,92.0135,91.9337,91.9425,17850.0
2023-02-13 11:55:00,103.68,103.77,103.65,103.66,16353.0,91.9425,92.0223,91.9159,91.9248,16353.0
2023-02-13 12:00:00,103.64,103.65,103.54,103.55,19006.0,91.907,91.9159,91.8184,91.8272,19006.0
2023-02-13 12:05:00,103.54,103.54,103.43,103.43,18495.0,91.8184,91.8184,91.7208,91.7208,18495.0
2023-02-13 12:10:00,103.42,103.44,103.29,103.29,12499.0,91.712,91.7297,91.5967,91.5967,12499.0
2023-02-13 12:15:00,103.3,103.37,103.25,103.37,25678.0,91.6055,91.6676,91.5612,91.6676,25678.0
2023-02-13 12:20:00,103.37,103.38,103.32,103.33,16415.0,91.6676,91.6765,91.6233,91.6321,16415.0
2023-02-13 12:25:00,103.33,103.43,103.31,103.36,10401.0,91.6321,91.7208,91.6144,91.6587,10401.0
2023-02-13 12:30:00,103.37,103.42,103.36,103.41,12318.0,91.6676,91.712,91.6587,91.7031,12318.0
2023-02-13 12:35:00,103.4,103.45,103.39,103.43,14525.0,91.6942,91.7386,91.6853,91.7208,14525.0
2023-02-13 12:40:00,103.43,103.48,103.42,103.47,8489.0,91.7208,91.7652,91.712,91.7563,8489.0
2023-02-13 12:45:00,103.47,103.58,103.47,103.56,13984.0,91.7563,91.8538,91.7563,91.8361,13984.0
2023-02-13 12:50:00,103.57,103.6,103.51,103.6,11204.0,91.845,91.8716,91.7918,91.8716,11204.0
2023-02-13 12:55:00,103.59,103.63,103.54,103.55,11681.0,91.8627,91.8982,91.8184,91.8272,11681.0
2023-02-13 13:00:00,103.56,103.56,103.46,103.49,7515.0,91.8361,91.8361,91.7474,91.774,7515.0
2023-02-13 13:05:00,103.48,103.49,103.44,103.47,10992.0,91.7652,91.774,91.7297,91.7563,10992.0
2023-02-13 13:10:00,103.48,103.48,103.43,103.45,8306.0,91.7652,91.7652,91.7208,91.7386,8306.0
2023-02-13 13:15:00,103.46,103.53,103.46,103.5,6713.0,91.7474,91.8095,91.7474,91.7829,6713.0
2023-02-13 13:20:00,103.51,103.53,103.48,103.5,7621.0,91.7918,91.8095,91.7652,91.7829,7621.0
2023-02-13 13:25:00,103.5,103.54,103.48,103.49,8957.0,91.7829,91.8184,91.7652,91.774,8957.0
2023-02-13 13:30:00,103.51,103.55,103.5,103.52,11759.0,91.7918,91.8272,91.7829,91.8006,11759.0
2023-02-13 13:35:00,103.53,103.64,103.53,103.56,12111.0,91.8095,91.907,91.8095,91.8361,12111.0
2023-02-13 13:40:00,103.55,103.64,103.53,103.62,11166.0,91.8272,91.907,91.8095,91.8893,11166.0
2023-02-13 13:45:00,103.63,103.7,103.61,103.69,9897.0,91.8982,91.9603,91.8804,91.9514,9897.0
2023-02-13 13:50:00,103.69,103.7,103.66,103.69,8695.0,91.9514,91.9603,91.9248,91.9514,8695.0
2023-02-13 13:55:00,103.68,103.69,103.65,103.68,10046.0,91.9425,91.9514,91.9159,91.9425,10046.0
2023-02-13 14:00:00,103.7,103.71,103.66,103.7,11644.0,91.9603,91.9691,91.9248,91.9603,11644.0
2023-02-13 14:05:00,103.7,103.77,103.66,103.76,23088.0,91.9603,92.0223,91.9248,92.0135,23088.0
2023-02-13 14:10:00,103.76,103.78,103.74,103.76,17700.0,92.0135,92.0312,91.9957,92.0135,17700.0
2023-02-13 14:15:00,103.77,103.79,103.74,103.76,20717.0,92.0223,92.0401,91.9957,92.0135,20717.0
2023-02-13 14:20:00,103.75,103.77,103.72,103.73,23244.0,92.0046,92.0223,91.978,91.9869,23244.0
2023-02-13 14:25:00,103.73,103.73,103.6,103.67,16365.0,91.9869,91.9869,91.8716,91.9337,16365.0
2023-02-13 14:30:00,103.67,103.7,103.6,103.6,19253.0,91.9337,91.9603,91.8716,91.8716,19253.0
2023-02-13 14:35:00,103.59,103.65,103.58,103.63,16628.0,91.8627,91.9159,91.8538,91.8982,16628.0
2023-02-13 14:40:00,103.62,103.65,103.6,103.62,14239.0,91.8893,91.9159,91.8716,91.8893,14239.0
2023-02-13 14:45:00,103.63,103.66,103.53,103.55,16060.0,91.8982,91.9248,91.8095,91.8272,16060.0
2023-02-13 14:50:00,103.56,103.6,103.53,103.55,13394.0,91.8361,91.8716,91.8095,91.8272,13394.0
2023-02-13 14:55:00,103.54,103.54,103.37,103.4,12973.0,91.8184,91.8184,91.6676,91.6942,12973.0
2023-02-13 15:00:00,103.38,103.4,103.32,103.35,17065.0,91.6765,91.6942,91.6233,91.6499,17065.0
2023-02-13 15:05:00,103.37,103.44,103.35,103.43,15396.0,91.6676,91.7297,91.6499,91.7208,15396.0
2023-02-13 15:10:00,103.42,103.44,103.38,103.38,19821.0,91.712,91.7297,91.6765,91.6765,19821.0
2023-02-13 15:15:00,103.39,103.39,103.3,103.32,16673.0,91.6853,91.6853,91.6055,91.6233,16673.0
2023-02-13 15:20:00,103.34,103.37,103.32,103.35,15417.0,91.641,91.6676,91.6233,91.6499,15417.0
2023-02-13 15:25:00,103.36,103.4,103.32,103.38,28006.0,91.6587,91.6942,91.6233,91.6765,28006.0
2023-02-13 15:30:00,103.38,103.48,103.37,103.42,22874.0,91.6765,91.7652,91.6676,91.712,22874.0
2023-02-13 15:35:00,103.43,103.59,103.42,103.57,26043.0,91.7208,91.8627,91.712,91.845,26043.0
2023-02-13 15:40:00,103.57,103.61,103.53,103.59,44693.0,91.845,91.8804,91.8095,91.8627,44693.0
2023-02-13 15:45:00,103.58,103.67,103.57,103.67,47448.0,91.8538,91.9337,91.845,91.9337,47448.0
2023-02-13 15:50:00,103.65,103.68,103.56,103.62,68336.0,91.9159,91.9425,91.8361,91.8893,68336.0
2023-02-13 15:55:00,103.61,103.78,103.59,103.75,245136.0,91.8804,92.0312,91.8627,92.0046,245136.0
2023-02-14 09:30:00,103.49,103.55,103.25,103.35,73831.0,91.774,91.8272,91.5612,91.6499,73831.0
2023-02-14 09:35:00,103.38,103.43,103.11,103.28,58292.0,91.6765,91.7208,91.437,91.5878,58292.0
2023-02-14 09:40:00,103.31,103.42,103.23,103.29,21491.0,91.6144,91.712,91.5435,91.5967,21491.0
2023-02-14 09:45:00,103.29,103.48,103.16,103.44,18796.0,91.5967,91.7652,91.4814,91.7297,18796.0
2023-02-14 09:50:00,103.5,103.55,103.45,103.48,10069.0,91.7829,91.8272,91.7386,91.7652,10069.0
2023-02-14 09:55:00,103.47,103.57,103.46,103.52,19205.0,91.7563,91.845,91.7474,91.8006,19205.0
2023-02-14 10:00:00,103.5,103.52,103.24,103.35,34556.0,91.7829,91.8006,91.5523,91.6499,34556.0
2023-02-14 10:05:00,103.36,103.37,103.25,103.3,22948.0,91.6587,91.6676,91.5612,91.6055,22948.0
2023-02-14 10:10:00,103.29,103.44,103.24,103.4,18468.0,91.5967,91.7297,91.5523,91.6942,18468.0
2023-02-14 10:15:00,103.42,103.43,103.33,103.36,36336.0,91.712,91.7208,91.6321,91.6587,36336.0
2023-02-14 10:20:00,103.34,103.38,103.27,103.29,14607.0,91.641,91.6765,91.5789,91.5967,14607.0
2023-02-14 10:25:00,103.27,103.29,103.18,103.19,23789.0,91.5789,91.5967,91.4991,91.508,23789.0
2023-02-14 10:30:00,103.19,103.19,103.04,103.04,51476.0,91.508,91.508,91.375,91.375,51476.0
2023-02-14 10:35:00,103.04,103.07,102.81,102.81,26975.0,91.375,91.4016,91.171,91.171,26975.0
2023-02-14 10:40:00,102.81,102.87,102.74,102.83,19551.0,91.171,91.2242,91.1089,91.1887,19551.0
2023-02-14 10:45:00,102.82,102.87,102.66,102.86,17453.0,91.1799,91.2242,91.038,91.2154,17453.0
2023-02-14 10:50:00,102.85,102.85,102.57,102.59,18635.0,91.2065,91.2065,90.9582,90.9759,18635.0
2023-02-14 10:55:00,102.61,102.7,102.58,102.59,19537.0,90.9937,91.0735,90.967,90.9759,19537.0
2023-02-14 11:00:00,102.61,102.77,102.58,102.77,13936.0,90.9937,91.1355,90.967,91.1355,13936.0
2023-02-14 11:05:00,102.77,102.85,102.74,102.75,16421.0,91.1355,91.2065,91.1089,91.1178,16421.0
2023-02-14 11:10:00,102.75,102.84,102.67,102.68,10443.0,91.1178,91.1976,91.0469,91.0557,10443.0
2023-02-14 11:15:00,102.7,102.93,102.69,102.88,9307.0,91.0735,91.2774,91.0646,91.2331,9307.0
2023-02-14 11:20:00,102.88,102.92,102.84,102.88,10139.0,91.2331,91.2686,91.1976,91.2331,10139.0
2023-02-14 11:25:00,102.89,102.89,102.63,102.67,23264.0,91.242,91.242,91.0114,91.0469,23264.0
2023-02-14 11:30:00,102.66,102.66,102.48,102.52,31065.0,91.038,91.038,90.8784,90.9138,31065.0
2023-02-14 11:35:00,102.51,102.6,102.5,102.5,10832.0,90.905,90.9848,90.8961,90.8961,10832.0
2023-02-14 11:40:00,102.52,102.55,102.46,102.49,10808.0,90.9138,90.9404,90.8606,90.8872,10808.0
2023-02-14 11:45:00,102.47,102.54,102.46,102.47,16283.0,90.8695,90.9316,90.8606,90.8695,16283.0
2023-02-14 11:50:00,102.47,102.47,102.27,102.31,12531.0,90.8695,90.8695,90.6921,90.7276,12531.0
2023-02-14 11:55:00,102.28,102.38,102.24,102.31,25686.0,90.701,90.7897,90.6655,90.7276,25686.0
2023-02-14 12:00:00,102.3,102.37,102.26,102.33,17545.0,90.7187,90.7808,90.6833,90.7454,17545.0
2023-02-14 12:05:00,102.33,102.33,102.24,102.3,13052.0,90.7454,90.7454,90.6655,90.7187,13052.0
2023-02-14 12:10:00,102.3,102.52,102.29,102.52,10196.0,90.7187,90.9138,90.7099,90.9138,10196.0
2023-02-14 12:15:00,102.52,102.55,102.47,102.52,10802.0,90.9138,90.9404,90.8695,90.9138,10802.0
2023-02-14 12:20:00,102.52,102.57,102.41,102.41,14042.0,90.9138,90.9582,90.8163,90.8163,14042.0
2023-02-14 12:25:00,102.41,102.5,102.37,102.37,9882.0,90.8163,90.8961,90.7808,90.7808,9882.0
2023-02-14 12:30:00,102.37,102.45,102.35,102.45,12132.0,90.7808,90.8518,90.7631,90.8518,12132.0
2023-02-14 12:35:00,102.45,102.46,102.29,102.33,8025.0,90.8518,90.8606,90.7099,90.7454,8025.0
2023-02-14 12:40:00,102.32,102.36,102.29,102.32,13573.0,90.7365,90.772,90.7099,90.7365,13573.0
2023-02-14 12:45:00,102.32,102.46,102.32,102.45,11311.0,90.7365,90.8606,90.7365,90.8518,11311.0
2023-02-14 12:50:00,102.44,102.45,102.4,102.44,22188.0,90.8429,90.8518,90.8074,90.8429,22188.0
2023-02-14 12:55:00,102.43,102.54,102.43,102.52,15921.0,90.834,90.9316,90.834,90.9138,15921.0
2023-02-14 13:00:00,102.52,102.75,102.5,102.67,23633.0,90.9138,91.1178,90.8961,91.0469,23633.0
2023-02-14 13:05:00,102.66,102.69,102.63,102.69,21275.0,91.038,91.0646,91.0114,91.0646,21275.0
2023-02-14 13:10:00,102.69,102.71,102.64,102.65,21170.0,91.0646,91.0823,91.0203,91.0291,21170.0
2023-02-14 13:15:00,102.65,102.68,102.58,102.61,19029.0,91.0291,91.0557,90.967,90.9937,19029.0
2023-02-14 13:20:00,102.62,102.63,102.48,102.49,11499.0,91.0025,91.0114,90.8784,90.8872,11499.0
2023-02-14 13:25:00,102.48,102.52,102.46,102.51,14638.0,90.8784,90.9138,90.8606,90.905,14638.0
2023-02-14 13:30:00,102.52,102.54,102.44,102.49,11478.0,90.9138,90.9316,90.8429,90.8872,11478.0
2023-02-14 13:35:00,102.49,102.49,102.38,102.43,25896.0,90.8872,90.8872,90.7897,90.834,25896.0
2023-02-14 13:40:00,102.43,102.44,102.29,102.3,17636.0,90.834,90.8429,90.7099,90.7187,17636.0
2023-02-14 13:45:00,102.31,102.46,102.31,102.41,35054.0,90.7276,90.8606,90.7276,90.8163,35054.0
2023-02-14 13:50:00,102.4,102.46,102.39,102.42,17964.0,90.8074,90.8606,90.7986,90.8252,17964.0
2023-02-14 13:55:00,102.42,102.48,102.42,102.48,17486.0,90.8252,90.8784,90.8252,90.8784,17486.0
2023-02-14 14:00:00,102.48,102.6,102.46,102.56,21100.0,90.8784,90.9848,90.8606,90.9493,21100.0
2023-02-14 14:05:00,102.55,102.55,102.38,102.43,25045.0,90.9404,90.9404,90.7897,90.834,25045.0
2023-02-14 14:10:00,102.45,102.47,102.38,102.38,15011.0,90.8518,90.8695,90.7897,90.7897,15011.0
2023-02-14 14:15:00,102.37,102.4,102.34,102.37,32435.0,90.7808,90.8074,90.7542,90.7808,32435.0
2023-02-14 14:20:00,102.37,102.44,102.36,102.43,22301.0,90.7808,90.8429,90.772,90.834,22301.0
2023-02-14 14:25:00,102.44,102.55,102.42,102.52,20187.0,90.8429,90.9404,90.8252,90.9138,20187.0
2023-02-14 14:30:00,102.53,102.59,102.49,102.54,19933.0,90.9227,90.9759,90.8872,90.9316,19933.0
2023-02-14 14:35:00,102.55,102.65,102.55,102.6,17895.0,90.9404,91.0291,90.9404,90.9848,17895.0
2023-02-14 14:40:00,102.61,102.68,102.6,102.65,23608.0,90.9937,91.0557,90.9848,91.0291,23608.0
2023-02-14 14:45:00,102.65,102.65,102.56,102.59,16875.0,91.0291,91.0291,90.9493,90.9759,16875.0
2023-02-14 14:50:00,102.59,102.63,102.5,102.51,14712.0,90.9759,91.0114,90.8961,90.905,14712.0
2023-02-14 14:55:00,102.49,102.55,102.46,102.54,22494.0,90.8872,90.9404,90.8606,90.9316,22494.0
2023-02-14 15:00:00,102.55,102.61,102.42,102.42,12973.0,90.9404,90.9937,90.8252,90.8252,12973.0
2023-02-14 15:05:00,102.41,102.42,102.35,102.37,13579.0,90.8163,90.8252,90.7631,90.7808,13579.0
2023-02-14 15:10:00,102.37,102.43,102.32,102.4,18799.0,90.7808,90.834,90.7365,90.8074,18799.0
2023-02-14 15:15:00,102.41,102.41,102.29,102.31,20158.0,90.8163,90.8163,90.7099,90.7276,20158.0
2023-02-14 15:20:00,102.31,102.41,102.27,102.27,21481.0,90.7276,90.8163,90.6921,90.6921,21481.0
2023-02-14 15:25:00,102.28,102.34,102.23,102.23,42259.0,90.701,90.7542,90.6567,90.6567,42259.0
2023-02-14 15:30:00,102.23,102.23,102.13,102.16,24635.0,90.6567,90.6567,90.568,90.5946,24635.0
2023-02-14 15:35:00,102.15,102.15,102.01,102.02,39301.0,90.5857,90.5857,90.4616,90.4704,39301.0
2023-02-14 15:40:00,102.01,102.06,101.97,102.05,36986.0,90.4616,90.5059,90.4261,90.497,36986.0
2023-02-14 15:45:00,102.04,102.08,101.97,102.05,50834.0,90.4882,90.5237,90.4261,90.497,50834.0
2023-02-14 15:50:00,102.04,102.05,101.92,101.98,98860.0,90.4882,90.497,90.3818,90.435,98860.0
2023-02-14 15:55:00,101.98,102.02,101.61,101.71,274667.0,90.435,90.4704,90.1069,90.1955,274667.0
2023-02-15 09:30:00,101.47,101.47,101.02,101.02,66010.0,89.9827,89.9827,89.5837,89.5837,66010.0
2023-02-15 09:35:00,101.06,101.09,100.79,100.92,23999.0,89.6191,89.6457,89.3797,89.495,23999.0
2023-02-15 09:40:00,100.92,101.12,100.92,101.04,25404.0,89.495,89.6723,89.495,89.6014,25404.0
2023-02-15 09:45:00,100.92,101.04,100.81,100.84,13352.0,89.495,89.6014,89.3974,89.424,13352.0
2023-02-15 09:50:00,100.81,100.91,100.74,100.91,17316.0,89.3974,89.4861,89.3354,89.4861,17316.0
2023-02-15 09:55:00,100.91,101.04,100.87,100.98,13958.0,89.4861,89.6014,89.4506,89.5482,13958.0
2023-02-15 10:00:00,100.96,101.02,100.87,100.92,7142.0,89.5304,89.5837,89.4506,89.495,7142.0
2023-02-15 10:05:00,100.91,101.0,100.7,100.71,17801.0,89.4861,89.5659,89.2999,89.3087,17801.0
2023-02-15 10:10:00,100.7,100.71,100.41,100.42,27746.0,89.2999,89.3087,89.0427,89.0516,27746.0
2023-02-15 10:15:00,100.41,100.76,100.4,100.74,15351.0,89.0427,89.3531,89.0338,89.3354,15351.0
2023-02-15 10:20:00,100.73,100.8,100.58,100.62,20776.0,89.3265,89.3886,89.1935,89.2289,20776.0
2023-02-15 10:25:00,100.64,100.77,100.62,100.71,19221.0,89.2467,89.362,89.2289,89.3087,19221.0
2023-02-15 10:30:00,100.73,100.85,100.71,100.84,19226.0,89.3265,89.4329,89.3087,89.424,19226.0
2023-02-15 10:35:00,100.82,100.83,100.71,100.75,42399.0,89.4063,89.4152,89.3087,89.3442,42399.0
2023-02-15 10:40:00,100.75,100.77,100.62,100.64,13533.0,89.3442,89.362,89.2289,89.2467,13533.0
2023-02-15 10:45:00,100.65,100.73,100.64,100.68,5183.0,89.2555,89.3265,89.2467,89.2821,5183.0
2023-02-15 10:50:00,100.67,100.67,100.61,100.65,11202.0,89.2733,89.2733,89.2201,89.2555,11202.0
2023-02-15 10:55:00,100.65,100.7,100.47,100.47,20499.0,89.2555,89.2999,89.0959,89.0959,20499.0
2023-02-15 11:00:00,100.46,100.56,100.43,100.56,10357.0,89.0871,89.1757,89.0604,89.1757,10357.0
2023-02-15 11:05:00,100.55,100.68,100.55,100.61,11853.0,89.1669,89.2821,89.1669,89.2201,11853.0
2023-02-15 11:10:00,100.59,100.69,100.57,100.6,15655.0,89.2023,89.291,89.1846,89.2112,15655.0
2023-02-15 11:15:00,100.62,100.78,100.62,100.78,18464.0,89.2289,89.3708,89.2289,89.3708,18464.0
2023-02-15 11:20:00,100.78,100.82,100.68,100.75,28978.0,89.3708,89.4063,89.2821,89.3442,28978.0
2023-02-15 11:25:00,100.75,100.91,100.73,100.84,49277.0,89.3442,89.4861,89.3265,89.424,49277.0
2023-02-15 11:30:00,100.84,100.93,100.83,100.85,23986.0,89.424,89.5038,89.4152,89.4329,23986.0
2023-02-15 11:35:00,100.84,100.95,100.82,100.94,22673.0,89.424,89.5216,89.4063,89.5127,22673.0
2023-02-15 11:40:00,100.94,101.0,100.92,100.95,16103.0,89.5127,89.5659,89.495,89.5216,16103.0
2023-02-15 11:45:00,100.97,101.03,100.93,100.97,7980.0,89.5393,89.5925,89.5038,89.5393,7980.0
2023-02-15 11:50:00,100.99,101.01,100.94,100.98,14949.0,89.5571,89.5748,89.5127,89.5482,14949.0
2023-02-15 11:55:00,100.98,101.09,100.98,101.04,9699.0,89.5482,89.6457,89.5482,89.6014,9699.0
2023-02-15 12:00:00,101.03,101.03,100.88,100.91,12506.0,89.5925,89.5925,89.4595,89.4861,12506.0
2023-02-15 12:05:00,100.9,100.93,100.78,100.78,11206.0,89.4772,89.5038,89.3708,89.3708,11206.0
2023-02-15 12:10:00,100.78,100.81,100.66,100.7,16687.0,89.3708,89.3974,89.2644,89.2999,16687.0
2023-02-15 12:15:00,100.69,100.72,100.65,100.65,21542.0,89.291,89.3176,89.2555,89.2555,21542.0
2023-02-15 12:20:00,100.66,100.66,100.58,100.6,13675.0,89.2644,89.2644,89.1935,89.2112,13675.0
2023-02-15 12:25:00,100.6,100.61,100.51,100.52,10489.0,89.2112,89.2201,89.1314,89.1403,10489.0
2023-02-15 12:30:00,100.52,100.53,100.45,100.51,18038.0,89.1403,89.1491,89.0782,89.1314,18038.0
2023-02-15 12:35:00,100.51,100.52,100.43,100.43,12803.0,89.1314,89.1403,89.0604,89.0604,12803.0
2023-02-15 12:40:00,100.44,100.52,100.41,100.51,22412.0,89.0693,89.1403,89.0427,89.1314,22412.0
2023-02-15 12:45:00,100.5,100.63,100.49,100.63,10174.0,89.1225,89.2378,89.1137,89.2378,10174.0
2023-02-15 12:50:00,100.61,100.61,100.5,100.51,11364.0,89.2201,89.2201,89.1225,89.1314,11364.0
2023-02-15 12:55:00,100.52,100.52,100.46,100.47,8534.0,89.1403,89.1403,89.0871,89.0959,8534.0
2023-02-15 13:00:00,100.48,100.51,100.45,100.45,10061.0,89.1048,89.1314,89.0782,89.0782,10061.0
2023-02-15 13:05:00,100.45,100.51,100.41,100.5,14826.0,89.0782,89.1314,89.0427,89.1225,14826.0
2023-02-15 13:10:00,100.49,100.55,100.47,100.53,14637.0,89.1137,89.1669,89.0959,89.1491,14637.0
2023-02-15 13:15:00,100.51,100.53,100.45,100.48,11902.0,89.1314,89.1491,89.0782,89.1048,11902.0
2023-02-15 13:20:00,100.48,100.54,100.44,100.53,9808.0,89.1048,89.158,89.0693,89.1491,9808.0
2023-02-15 13:25:00,100.52,100.56,100.49,100.5,12082.0,89.1403,89.1757,89.1137,89.1225,12082.0
2023-02-15 13:30:00,100.5,100.59,100.49,100.59,8776.0,89.1225,89.2023,89.1137,89.2023,8776.0
2023-02-15 13:35:00,100.58,100.59,100.53,100.55,8827.0,89.1935,89.2023,89.1491,89.1669,8827.0
2023-02-15 13:40:00,100.55,100.56,100.49,100.51,20304.0,89.1669,89.1757,89.1137,89.1314,20304.0
2023-02-15 13:45:00,100.51,100.56,100.5,100.55,6957.0,89.1314,89.1757,89.1225,89.1669,6957.0
2023-02-15 13:50:00,100.55,100.55,100.46,100.5,9181.0,89.1669,89.1669,89.0871,89.1225,9181.0
2023-02-15 13:55:00,100.5,100.5,100.47,100.5,8410.0,89.1225,89.1225,89.0959,89.1225,8410.0
2023-02-15 14:00:00,100.51,100.51,100.38,100.38,10968.0,89.1314,89.1314,89.0161,89.0161,10968.0
2023-02-15 14:05:00,100.39,100.48,100.39,100.43,11299.0,89.025,89.1048,89.025,89.0604,11299.0
2023-02-15 14:10:00,100.42,100.46,100.39,100.45,11053.0,89.0516,89.0871,89.025,89.0782,11053.0
2023-02-15 14:15:00,100.45,100.5,100.38,100.38,29335.0,89.0782,89.1225,89.0161,89.0161,29335.0
2023-02-15 14:20:00,100.37,100.4,100.3,100.36,16896.0,89.0072,89.0338,88.9452,88.9984,16896.0
2023-02-15 14:25:00,100.35,100.37,100.27,100.36,12878.0,88.9895,89.0072,88.9186,88.9984,12878.0
2023-02-15 14:30:00,100.39,100.42,100.38,100.41,17868.0,89.025,89.0516,89.0161,89.0427,17868.0
2023-02-15 14:35:00,100.42,100.43,100.37,100.42,13951.0,89.0516,89.0604,89.0072,89.0516,13951.0
2023-02-15 14:40:00,100.43,100.52,100.4,100.52,11063.0,89.0604,89.1403,89.0338,89.1403,11063.0
2023-02-15 14:45:00,100.52,100.57,100.51,100.56,15388.0,89.1403,89.1846,89.1314,89.1757,15388.0
2023-02-15 14:50:00,100.56,100.56,100.47,100.49,20550.0,89.1757,89.1757,89.0959,89.1137,20550.0
2023-02-15 14:55:00,100.48,100.55,100.48,100.55,25680.0,89.1048,89.1669,89.1048,89.1669,25680.0
2023-02-15 15:00:00,100.54,100.63,100.54,100.6,10979.0,89.158,89.2378,89.158,89.2112,10979.0
2023-02-15 15:05:00,100.61,100.72,100.61,100.71,18693.0,89.2201,89.3176,89.2201,89.3087,18693.0
2023-02-15 15:10:00,100.7,100.78,100.69,100.75,33879.0,89.2999,89.3708,89.291,89.3442,33879.0
2023-02-15 15:15:00,100.74,100.77,100.7,100.77,32238.0,89.3354,89.362,89.2999,89.362,32238.0
2023-02-15 15:20:00,100.77,100.79,100.71,100.79,19589.0,89.362,89.3797,89.3087,89.3797,19589.0
2023-02-15 15:25:00,100.79,100.83,100.79,100.81,23925.0,89.3797,89.4152,89.3797,89.3974,23925.0
2023-02-15 15:30:00,100.81,100.85,100.76,100.82,26584.0,89.3974,89.4329,89.3531,89.4063,26584.0
2023-02-15 15:35:00,100.82,100.91,100.77,100.9,43208.0,89.4063,89.4861,89.362,89.4772,43208.0
2023-02-15 15:40:00,100.9,101.02,100.9,100.95,62091.0,89.4772,89.5837,89.4772,89.5216,62091.0
2023-02-15 15:45:00,100.95,100.99,100.87,100.98,69689.0,89.5216,89.5571,89.4506,89.5482,69689.0
2023-02-15 15:50:00,100.98,100.98,100.85,100.93,62751.0,89.5482,89.5482,89.4329,89.5038,62751.0
2023-02-15 15:55:00,100.92,101.11,100.91,101.11,215410.0,89.495,89.6635,89.4861,89.6635,215410.0
2023-02-16 09:30:00,100.26,100.49,99.83,99.95,82001.0,88.9097,89.1137,88.5284,88.6348,82001.0
2023-02-16 09:35:00,99.98,99.99,99.75,99.84,22499.0,88.6614,88.6703,88.4574,88.5372,22499.0
2023-02-16 09:40:00,99.87,99.87,99.5,99.64,18196.0,88.5638,88.5638,88.2357,88.3599,18196.0
2023-02-16 09:45:00,99.6,99.63,99.38,99.51,28053.0,88.3244,88.351,88.1293,88.2446,28053.0
2023-02-16 09:50:00,99.51,99.53,99.05,99.17,23786.0,88.2446,88.2623,87.8367,87.9431,23786.0
2023-02-16 09:55:00,99.19,99.24,99.1,99.22,23511.0,87.9608,88.0052,87.881,87.9874,23511.0
2023-02-16 10:00:00,99.2,99.45,99.13,99.31,20451.0,87.9697,88.1914,87.9076,88.0672,20451.0
2023-02-16 10:05:00,99.3,99.44,99.3,99.39,22146.0,88.0584,88.1825,88.0584,88.1382,22146.0
2023-02-16 10:10:00,99.39,99.66,99.35,99.63,25200.0,88.1382,88.3776,88.1027,88.351,25200.0
2023-02-16 10:15:00,99.67,99.73,99.59,99.73,36185.0,88.3865,88.4397,88.3155,88.4397,36185.0
2023-02-16 10:20:00,99.71,99.76,99.57,99.57,16797.0,88.422,88.4663,88.2978,88.2978,16797.0
2023-02-16 10:25:00,99.59,99.71,99.58,99.69,20178.0,88.3155,88.422,88.3067,88.4042,20178.0
2023-02-16 10:30:00,99.69,99.79,99.6,99.77,20893.0,88.4042,88.4929,88.3244,88.4752,20893.0
2023-02-16 10:35:00,99.78,99.9,99.75,99.85,23471.0,88.484,88.5904,88.4574,88.5461,23471.0
2023-02-16 10:40:00,99.84,99.85,99.73,99.73,25557.0,88.5372,88.5461,88.4397,88.4397,25557.0
2023-02-16 10:45:00,99.74,99.86,99.72,99.84,9523.0,88.4486,88.555,88.4308,88.5372,9523.0
2023-02-16 10:50:00,99.84,99.92,99.78,99.88,19216.0,88.5372,88.6082,88.484,88.5727,19216.0
2023-02-16 10:55:00,99.89,99.96,99.82,99.96,16767.0,88.5816,88.6437,88.5195,88.6437,16767.0
2023-02-16 11:00:00,99.97,100.05,99.92,99.93,12579.0,88.6525,88.7235,88.6082,88.6171,12579.0
2023-02-16 11:05:00,99.94,100.01,99.87,99.95,15485.0,88.6259,88.688,88.5638,88.6348,15485.0
2023-02-16 11:10:00,99.98,100.05,99.95,100.01,9634.0,88.6614,88.7235,88.6348,88.688,9634.0
2023-02-16 11:15:00,100.01,100.06,99.93,100.05,13085.0,88.688,88.7323,88.6171,88.7235,13085.0
2023-02-16 11:20:00,100.04,100.12,100.01,100.12,12732.0,88.7146,88.7855,88.688,88.7855,12732.0
2023-02-16 11:25:00,100.11,100.23,100.07,100.22,12638.0,88.7767,88.8831,88.7412,88.8742,12638.0
2023-02-16 11:30:00,100.23,100.32,100.23,100.26,16387.0,88.8831,88.9629,88.8831,88.9097,16387.0
2023-02-16 11:35:00,100.25,100.25,100.12,100.16,13437.0,88.9008,88.9008,88.7855,88.821,13437.0
2023-02-16 11:40:00,100.17,100.26,100.17,100.25,11181.0,88.8299,88.9097,88.8299,88.9008,11181.0
2023-02-16 11:45:00,100.26,100.37,100.25,100.36,10039.0,88.9097,89.0072,88.9008,88.9984,10039.0
2023-02-16 11:50:00,100.34,100.35,100.25,100.29,12111.0,88.9806,88.9895,88.9008,88.9363,12111.0
2023-02-16 11:55:00,100.29,100.46,100.29,100.46,19864.0,88.9363,89.0871,88.9363,89.0871,19864.0
2023-02-16 12:00:00,100.47,100.63,100.47,100.56,19596.0,89.0959,89.2378,89.0959,89.1757,19596.0
2023-02-16 12:05:00,100.59,100.75,100.57,100.75,18211.0,89.2023,89.3442,89.1846,89.3442,18211.0
2023-02-16 12:10:00,100.77,100.85,100.67,100.67,15388.0,89.362,89.4329,89.2733,89.2733,15388.0
2023-02-16 12:15:00,100.68,100.7,100.54,100.55,14806.0,89.2821,89.2999,89.158,89.1669,14806.0
2023-02-16 12:20:00,100.5,100.52,100.4,100.46,13464.0,89.1225,89.1403,89.0338,89.0871,13464.0
2023-02-16 12:25:00,100.46,100.5,100.41,100.46,10715.0,89.0871,89.1225,89.0427,89.0871,10715.0
2023-02-16 12:30:00,100.47,100.57,100.44,100.51,15946.0,89.0959,89.1846,89.0693,89.1314,15946.0
2023-02-16 12:35:00,100.51,100.65,100.49,100.63,10669.0,89.1314,89.2555,89.1137,89.2378,10669.0
2023-02-16 12:40:00,100.63,100.74,100.62,100.69,22745.0,89.2378,89.3354,89.2289,89.291,22745.0
2023-02-16 12:45:00,100.71,100.76,100.7,100.73,13167.0,89.3087,89.3531,89.2999,89.3265,13167.0
2023-02-16 12:50:00,100.73,100.78,100.63,100.63,8239.0,89.3265,89.3708,89.2378,89.2378,8239.0
2023-02-16 12:55:00,100.64,100.68,100.57,100.6,8668.0,89.2467,89.2821,89.1846,89.2112,8668.0
2023-02-16 13:00:00,100.61,100.65,100.53,100.61,11384.0,89.2201,89.2555,89.1491,89.2201,11384.0
2023-02-16 13:05:00,100.57,100.69,100.57,100.67,8269.0,89.1846,89.291,89.1846,89.2733,8269.0
2023-02-16 13:10:00,100.68,100.74,100.65,100.73,10984.0,89.2821,89.3354,89.2555,89.3265,10984.0
2023-02-16 13:15:00,100.73,100.77,100.67,100.71,13293.0,89.3265,89.362,89.2733,89.3087,13293.0
2023-02-16 13:20:00,100.71,100.76,100.64,100.66,29730.0,89.3087,89.3531,89.2467,89.2644,29730.0
2023-02-16 13:25:00,100.66,100.69,100.64,100.66,9046.0,89.2644,89.291,89.2467,89.2644,9046.0
2023-02-16 13:30:00,100.65,100.71,100.63,100.69,8758.0,89.2555,89.3087,89.2378,89.291,8758.0
2023-02-16 13:35:00,100.73,100.82,100.71,100.81,17142.0,89.3265,89.4063,89.3087,89.3974,17142.0
2023-02-16 13:40:00,100.79,100.79,100.71,100.75,17200.0,89.3797,89.3797,89.3087,89.3442,17200.0
2023-02-16 13:45:00,100.75,100.77,100.68,100.75,14700.0,89.3442,89.362,89.2821,89.3442,14700.0
2023-02-16 13:50:00,100.75,100.81,100.73,100.8,21340.0,89.3442,89.3974,89.3265,89.3886,21340.0
2023-02-16 13:55:00,100.84,100.93,100.83,100.92,21496.0,89.424,89.5038,89.4152,89.495,21496.0
2023-02-16 14:00:00,100.93,101.07,100.89,101.0,31817.0,89.5038,89.628,89.4684,89.5659,31817.0
2023-02-16 14:05:00,101.0,101.03,100.96,101.01,11275.0,89.5659,89.5925,89.5304,89.5748,11275.0
2023-02-16 14:10:00,101.02,101.09,101.01,101.05,10011.0,89.5837,89.6457,89.5748,89.6103,10011.0
2023-02-16 14:15:00,101.05,101.17,101.05,101.16,13521.0,89.6103,89.7167,89.6103,89.7078,13521.0
2023-02-16 14:20:00,101.16,101.16,101.06,101.14,16559.0,89.7078,89.7078,89.6191,89.6901,16559.0
2023-02-16 14:25:00,101.15,101.18,101.11,101.12,10548.0,89.6989,89.7255,89.6635,89.6723,10548.0
2023-02-16 14:30:00,101.11,101.17,101.06,101.16,12201.0,89.6635,89.7167,89.6191,89.7078,12201.0
2023-02-16 14:35:00,101.17,101.25,101.14,101.23,11807.0,89.7167,89.7876,89.6901,89.7699,11807.0
2023-02-16 14:40:00,101.24,101.26,101.09,101.09,17902.0,89.7787,89.7965,89.6457,89.6457,17902.0
2023-02-16 14:45:00,101.11,101.12,101.03,101.03,10749.0,89.6635,89.6723,89.5925,89.5925,10749.0
2023-02-16 14:50:00,101.03,101.05,100.96,100.98,8731.0,89.5925,89.6103,89.5304,89.5482,8731.0
2023-02-16 14:55:00,100.98,101.01,100.88,100.89,13662.0,89.5482,89.5748,89.4595,89.4684,13662.0
2023-02-16 15:00:00,100.91,100.93,100.79,100.79,10042.0,89.4861,89.5038,89.3797,89.3797,10042.0
2023-02-16 15:05:00,100.78,100.8,100.62,100.7,18584.0,89.3708,89.3886,89.2289,89.2999,18584.0
2023-02-16 15:10:00,100.69,100.74,100.64,100.73,12726.0,89.291,89.3354,89.2467,89.3265,12726.0
2023-02-16 15:15:00,100.71,100.73,100.63,100.65,13736.0,89.3087,89.3265,89.2378,89.2555,13736.0
2023-02-16 15:20:00,100.66,100.72,100.62,100.68,19719.0,89.2644,89.3176,89.2289,89.2821,19719.0
2023-02-16 15:25:00,100.67,100.72,100.57,100.65,19037.0,89.2733,89.3176,89.1846,89.2555,19037.0
2023-02-16 15:30:00,100.64,100.66,100.51,100.57,21981.0,89.2467,89.2644,89.1314,89.1846,21981.0
2023-02-16 15:35:00,100.55,100.65,100.55,100.57,24935.0,89.1669,89.2555,89.1669,89.1846,24935.0
2023-02-16 15:40:00,100.55,100.58,100.42,100.51,26042.0,89.1669,89.1935,89.0516,89.1314,26042.0
2023-02-16 15:45:00,100.52,100.52,100.36,100.4,42861.0,89.1403,89.1403,88.9984,89.0338,42861.0
2023-02-16 15:50:00,100.41,100.42,100.23,100.34,59889.0,89.0427,89.0516,88.8831,88.9806,59889.0
2023-02-16 15:55:00,100.35,100.37,100.22,100.28,138493.0,88.9895,89.0072,88.8742,88.9274,138493.0
2023-02-17 09:30:00,100.26,100.3,99.95,100.16,185504.0,88.9097,88.9452,88.6348,88.821,185504.0
2023-02-17 09:35:00,100.14,100.3,100.04,100.3,16282.0,88.8033,88.9452,88.7146,88.9452,16282.0
2023-02-17 09:40:00,100.32,100.32,100.18,100.27,11003.0,88.9629,88.9629,88.8387,88.9186,11003.0
2023-02-17 09:45:00,100.29,100.37,100.25,100.3,20646.0,88.9363,89.0072,88.9008,88.9452,20646.0
2023-02-17 09:50:00,100.27,100.31,100.18,100.2,12818.0,88.9186,88.954,88.8387,88.8565,12818.0
2023-02-17 09:55:00,100.19,100.19,100.08,100.12,17067.0,88.8476,88.8476,88.7501,88.7855,17067.0
2023-02-17 10:00:00,100.14,100.3,100.12,100.3,13428.0,88.8033,88.9452,88.7855,88.9452,13428.0
2023-02-17 10:05:00,100.31,100.43,100.3,100.42,17980.0,88.954,89.0604,88.9452,89.0516,17980.0
2023-02-17 10:10:00,100.44,100.52,100.42,100.46,16545.0,89.0693,89.1403,89.0516,89.0871,16545.0
2023-02-17 10:15:00,100.47,100.51,100.44,100.48,40841.0,89.0959,89.1314,89.0693,89.1048,40841.0
2023-02-17 10:20:00,100.49,100.54,100.44,100.46,23983.0,89.1137,89.158,89.0693,89.0871,23983.0
2023-02-17 10:25:00,100.45,100.62,100.44,100.59,18506.0,89.0782,89.2289,89.0693,89.2023,18506.0
2023-02-17 10:30:00,100.58,100.7,100.53,100.66,10971.0,89.1935,89.2999,89.1491,89.2644,10971.0
2023-02-17 10:35:00,100.69,100.71,100.57,100.59,18915.0,89.291,89.3087,89.1846,89.2023,18915.0
2023-02-17 10:40:00,100.57,100.64,100.53,100.61,16371.0,89.1846,89.2467,89.1491,89.2201,16371.0
2023-02-17 10:45:00,100.59,100.63,100.54,100.54,11286.0,89.2023,89.2378,89.158,89.158,11286.0
2023-02-17 10:50:00,100.55,100.55,100.45,100.48,11544.0,89.1669,89.1669,89.0782,89.1048,11544.0
2023-02-17 10:55:00,100.48,100.57,100.45,100.56,32211.0,89.1048,89.1846,89.0782,89.1757,32211.0
2023-02-17 11:00:00,100.56,100.72,100.54,100.72,9301.0,89.1757,89.3176,89.158,89.3176,9301.0
2023-02-17 11:05:00,100.73,100.77,100.61,100.72,72186.0,89.3265,89.362,89.2201,89.3176,72186.0
2023-02-17 11:10:00,100.72,100.74,100.58,100.58,12994.0,89.3176,89.3354,89.1935,89.1935,12994.0
2023-02-17 11:15:00,100.58,100.64,100.54,100.56,21169.0,89.1935,89.2467,89.158,89.1757,21169.0
2023-02-17 11:20:00,100.57,100.62,100.54,100.57,9965.0,89.1846,89.2289,89.158,89.1846,9965.0
2023-02-17 11:25:00,100.56,100.67,100.55,100.67,8613.0,89.1757,89.2733,89.1669,89.2733,8613.0
2023-02-17 11:30:00,100.69,100.69,100.62,100.67,12954.0,89.291,89.291,89.2289,89.2733,12954.0
2023-02-17 11:35:00,100.67,100.81,100.67,100.78,45010.0,89.2733,89.3974,89.2733,89.3708,45010.0
2023-02-17 11:40:00,100.79,100.81,100.71,100.72,12242.0,89.3797,89.3974,89.3087,89.3176,12242.0
2023-02-17 11:45:00,100.72,100.78,100.71,100.74,26410.0,89.3176,89.3708,89.3087,89.3354,26410.0
2023-02-17 11:50:00,100.74,100.75,100.66,100.7,11166.0,89.3354,89.3442,89.2644,89.2999,11166.0
2023-02-17 11:55:00,100.69,100.73,100.64,100.73,10679.0,89.291,89.3265,89.2467,89.3265,10679.0
2023-02-17 12:00:00,100.72,100.84,100.7,100.83,13400.0,89.3176,89.424,89.2999,89.4152,13400.0
2023-02-17 12:05:00,100.84,100.93,100.84,100.93,10988.0,89.424,89.5038,89.424,89.5038,10988.0
2023-02-17 12:10:00,100.93,101.0,100.92,100.95,28307.0,89.5038,89.5659,89.495,89.5216,28307.0
2023-02-17 12:15:00,100.96,101.04,100.95,100.95,14953.0,89.5304,89.6014,89.5216,89.5216,14953.0
2023-02-17 12:20:00,100.95,100.98,100.91,100.92,20205.0,89.5216,89.5482,89.4861,89.495,20205.0
2023-02-17 12:25:00,100.93,100.98,100.88,100.9,11941.0,89.5038,89.5482,89.4595,89.4772,11941.0
2023-02-17 12:30:00,100.9,100.99,100.89,100.91,24164.0,89.4772,89.5571,89.4684,89.4861,24164.0
2023-02-17 12:35:00,100.93,100.95,100.87,100.89,8262.0,89.5038,89.5216,89.4506,89.4684,8262.0
2023-02-17 12:40:00,100.88,100.92,100.85,100.86,11288.0,89.4595,89.495,89.4329,89.4418,11288.0
2023-02-17 12:45:00,100.87,100.89,100.76,100.76,16518.0,89.4506,89.4684,89.3531,89.3531,16518.0
2023-02-17 12:50:00,100.75,100.77,100.64,100.64,24845.0,89.3442,89.362,89.2467,89.2467,24845.0
2023-02-17 12:55:00,100.63,100.71,100.63,100.68,11445.0,89.2378,89.3087,89.2378,89.2821,11445.0
2023-02-17 13:00:00,100.67,100.67,100.6,100.66,12825.0,89.2733,89.2733,89.2112,89.2644,12825.0
2023-02-17 13:05:00,100.67,100.72,100.65,100.7,10818.0,89.2733,89.3176,89.2555,89.2999,10818.0
2023-02-17 13:10:00,100.71,100.74,100.69,100.72,12998.0,89.3087,89.3354,89.291,89.3176,12998.0
2023-02-17 13:15:00,100.72,100.74,100.65,100.66,16911.0,89.3176,89.3354,89.2555,89.2644,16911.0
2023-02-17 13:20:00,100.65,100.72,100.64,100.67,21158.0,89.2555,89.3176,89.2467,89.2733,21158.0
2023-02-17 13:25:00,100.68,100.74,100.66,100.72,14059.0,89.2821,89.3354,89.2644,89.3176,14059.0
2023-02-17 13:30:00,100.72,100.75,100.61,100.67,19832.0,89.3176,89.3442,89.2201,89.2733,19832.0
2023-02-17 13:35:00,100.7,100.79,100.69,100.77,18144.0,89.2999,89.3797,89.291,89.362,18144.0
2023-02-17 13:40:00,100.77,100.82,100.75,100.8,14709.0,89.362,89.4063,89.3442,89.3886,14709.0
2023-02-17 13:45:00,100.8,100.93,100.8,100.93,28042.0,89.3886,89.5038,89.3886,89.5038,28042.0
2023-02-17 13:50:00,100.92,101.02,100.88,101.0,20242.0,89.495,89.5837,89.4595,89.5659,20242.0
2023-02-17 13:55:00,101.01,101.07,101.01,101.06,14211.0,89.5748,89.628,89.5748,89.6191,14211.0
2023-02-17 14:00:00,101.04,101.24,101.04,101.23,16744.0,89.6014,89.7787,89.6014,89.7699,16744.0
2023-02-17 14:05:00,101.23,101.26,101.14,101.23,25662.0,89.7699,89.7965,89.6901,89.7699,25662.0
2023-02-17 14:10:00,101.23,101.3,101.23,101.26,26516.0,89.7699,89.832,89.7699,89.7965,26516.0
2023-02-17 14:15:00,101.26,101.31,101.25,101.29,25281.0,89.7965,89.8408,89.7876,89.8231,25281.0
2023-02-17 14:20:00,101.29,101.4,101.28,101.4,21707.0,89.8231,89.9206,89.8142,89.9206,21707.0
2023-02-17 14:25:00,101.4,101.45,101.4,101.42,25566.0,89.9206,89.965,89.9206,89.9384,25566.0
2023-02-17 14:30:00,101.42,101.46,101.36,101.39,22682.0,89.9384,89.9738,89.8852,89.9118,22682.0
2023-02-17 14:35:00,101.39,101.55,101.38,101.53,25072.0,89.9118,90.0537,89.9029,90.0359,25072.0
2023-02-17 14:40:00,101.52,101.58,101.49,101.55,24213.0,90.027,90.0803,90.0004,90.0537,24213.0
2023-02-17 14:45:00,101.53,101.63,101.52,101.63,22771.0,90.0359,90.1246,90.027,90.1246,22771.0
2023-02-17 14:50:00,101.63,101.66,101.48,101.48,21749.0,90.1246,90.1512,89.9916,89.9916,21749.0
2023-02-17 14:55:00,101.48,101.55,101.47,101.48,21244.0,89.9916,90.0537,89.9827,89.9916,21244.0
2023-02-17 15:00:00,101.48,101.62,101.47,101.54,27170.0,89.9916,90.1157,89.9827,90.0448,27170.0
2023-02-17 15:05:00,101.53,101.58,101.48,101.56,21162.0,90.0359,90.0803,89.9916,90.0625,21162.0
2023-02-17 15:10:00,101.56,101.7,101.55,101.67,39153.0,90.0625,90.1867,90.0537,90.1601,39153.0
2023-02-17 15:15:00,101.68,101.77,101.64,101.76,35056.0,90.1689,90.2487,90.1335,90.2399,35056.0
2023-02-17 15:20:00,101.76,101.87,101.74,101.87,23509.0,90.2399,90.3374,90.2221,90.3374,23509.0
2023-02-17 15:25:00,101.85,101.9,101.78,101.81,31207.0,90.3197,90.364,90.2576,90.2842,31207.0
2023-02-17 15:30:00,101.81,101.93,101.77,101.91,35467.0,90.2842,90.3906,90.2487,90.3729,35467.0
2023-02-17 15:35:00,101.91,102.0,101.87,101.92,40386.0,90.3729,90.4527,90.3374,90.3818,40386.0
2023-02-17 15:40:00,101.91,101.93,101.82,101.83,40397.0,90.3729,90.3906,90.2931,90.302,40397.0
2023-02-17 15:45:00,101.81,101.81,101.69,101.72,54218.0,90.2842,90.2842,90.1778,90.2044,54218.0
2023-02-17 15:50:00,101.72,101.83,101.68,101.8,120267.0,90.2044,90.302,90.1689,90.2754,120267.0
2023-02-17 15:55:00,101.8,101.94,101.69,101.86,274720.0,90.2754,90.3995,90.1778,90.3286,274720.0
2023-02-21 09:30:00,101.49,101.59,101.31,101.47,109919.0,90.0004,90.0891,89.8408,89.9827,109919.0
2023-02-21 09:35:00,101.49,101.5,101.12,101.21,23307.0,90.0004,90.0093,89.6723,89.7521,23307.0
2023-02-21 09:40:00,101.2,101.33,101.12,101.2,16270.0,89.7433,89.8586,89.6723,89.7433,16270.0
2023-02-21 09:45:00,101.17,101.2,100.79,101.11,35947.0,89.7167,89.7433,89.3797,89.6635,35947.0
2023-02-21 09:50:00,101.07,101.35,101.07,101.09,39741.0,89.628,89.8763,89.628,89.6457,39741.0
2023-02-21 09:55:00,101.09,101.15,100.96,100.96,25068.0,89.6457,89.6989,89.5304,89.5304,25068.0
2023-02-21 10:00:00,100.93,101.0,100.78,100.98,27298.0,89.5038,89.5659,89.3708,89.5482,27298.0
2023-02-21 10:05:00,100.96,101.16,100.95,100.96,29354.0,89.5304,89.7078,89.5216,89.5304,29354.0
2023-02-21 10:10:00,100.97,100.98,100.82,100.82,23289.0,89.5393,89.5482,89.4063,89.4063,23289.0
2023-02-21 10:15:00,100.81,101.04,100.78,100.92,33496.0,89.3974,89.6014,89.3708,89.495,33496.0
2023-02-21 10:20:00,100.93,101.0,100.86,100.94,21992.0,89.5038,89.5659,89.4418,89.5127,21992.0
2023-02-21 10:25:00,100.93,100.99,100.89,100.95,15965.0,89.5038,89.5571,89.4684,89.5216,15965.0
2023-02-21 10:30:00,100.96,100.96,100.83,100.91,41048.0,89.5304,89.5304,89.4152,89.4861,41048.0
2023-02-21 10:35:00,100.93,100.95,100.8,100.86,14030.0,89.5038,89.5216,89.3886,89.4418,14030.0
2023-02-21 10:40:00,100.83,100.83,100.73,100.73,14092.0,89.4152,89.4152,89.3265,89.3265,14092.0
2023-02-21 10:45:00,100.73,100.74,100.51,100.54,20312.0,89.3265,89.3354,89.1314,89.158,20312.0
2023-02-21 10:50:00,100.53,100.53,100.26,100.34,26082.0,89.1491,89.1491,88.9097,88.9806,26082.0
2023-02-21 10:55:00,100.33,100.35,100.1,100.16,21364.0,88.9718,88.9895,88.7678,88.821,21364.0
2023-02-21 11:00:00,100.17,100.4,100.16,100.4,19294.0,88.8299,89.0338,88.821,89.0338,19294.0
2023-02-21 11:05:00,100.4,100.4,100.26,100.27,23607.0,89.0338,89.0338,88.9097,88.9186,23607.0
2023-02-21 11:10:00,100.25,100.29,100.2,100.26,19482.0,88.9008,88.9363,88.8565,88.9097,19482.0
2023-02-21 11:15:00,100.27,100.39,100.26,100.34,15155.0,88.9186,89.025,88.9097,88.9806,15155.0
2023-02-21 11:20:00,100.33,100.35,100.24,100.29,15748.0,88.9718,88.9895,88.892,88.9363,15748.0
2023-02-21 11:25:00,100.29,100.44,100.29,100.38,13116.0,88.9363,89.0693,88.9363,89.0161,13116.0
2023-02-21 11:30:00,100.38,100.52,100.37,100.43,18879.0,89.0161,89.1403,89.0072,89.0604,18879.0
2023-02-21 11:35:00,100.43,100.44,100.35,100.35,11662.0,89.0604,89.0693,88.9895,88.9895,11662.0
2023-02-21 11:40:00,100.34,100.38,100.26,100.3,15168.0,88.9806,89.0161,88.9097,88.9452,15168.0
2023-02-21 11:45:00,100.31,100.35,100.29,100.33,14613.0,88.954,88.9895,88.9363,88.9718,14613.0
2023-02-21 11:50:00,100.33,100.37,100.3,100.33,18209.0,88.9718,89.0072,88.9452,88.9718,18209.0
2023-02-21 11:55:00,100.34,100.48,100.28,100.46,15914.0,88.9806,89.1048,88.9274,89.0871,15914.0
2023-02-21 12:00:00,100.47,100.58,100.44,100.51,17105.0,89.0959,89.1935,89.0693,89.1314,17105.0
2023-02-21 12:05:00,100.52,100.57,100.5,100.57,8435.0,89.1403,89.1846,89.1225,89.1846,8435.0
2023-02-21 12:10:00,100.58,100.6,100.53,100.59,9380.0,89.1935,89.2112,89.1491,89.2023,9380.0
2023-02-21 12:15:00,100.58,100.66,100.54,100.65,10710.0,89.1935,89.2644,89.158,89.2555,10710.0
2023-02-21 12:20:00,100.66,100.69,100.64,100.69,5314.0,89.2644,89.291,89.2467,89.291,5314.0
2023-02-21 12:25:00,100.69,100.7,100.61,100.63,15400.0,89.291,89.2999,89.2201,89.2378,15400.0
2023-02-21 12:30:00,100.63,100.66,100.55,100.62,8609.0,89.2378,89.2644,89.1669,89.2289,8609.0
2023-02-21 12:35:00,100.64,100.69,100.63,100.65,9842.0,89.2467,89.291,89.2378,89.2555,9842.0
2023-02-21 12:40:00,100.66,100.68,100.62,100.66,12971.0,89.2644,89.2821,89.2289,89.2644,12971.0
2023-02-21 12:45:00,100.67,100.71,100.65,100.71,9834.0,89.2733,89.3087,89.2555,89.3087,9834.0
2023-02-21 12:50:00,100.7,100.81,100.7,100.75,6915.0,89.2999,89.3974,89.2999,89.3442,6915.0
2023-02-21 12:55:00,100.73,100.74,100.67,100.73,7545.0,89.3265,89.3354,89.2733,89.3265,7545.0
2023-02-21 13:00:00,100.71,100.73,100.69,100.71,9073.0,89.3087,89.3265,89.291,89.3087,9073.0
2023-02-21 13:05:00,100.71,100.72,100.65,100.65,10408.0,89.3087,89.3176,89.2555,89.2555,10408.0
2023-02-21 13:10:00,100.63,100.64,100.57,100.59,10064.0,89.2378,89.2467,89.1846,89.2023,10064.0
2023-02-21 13:15:00,100.59,100.63,100.54,100.54,17212.0,89.2023,89.2378,89.158,89.158,17212.0
2023-02-21 13:20:00,100.53,100.55,100.5,100.53,11501.0,89.1491,89.1669,89.1225,89.1491,11501.0
2023-02-21 13:25:00,100.52,100.53,100.42,100.45,10130.0,89.1403,89.1491,89.0516,89.0782,10130.0
2023-02-21 13:30:00,100.43,100.47,100.33,100.33,10622.0,89.0604,89.0959,88.9718,88.9718,10622.0
2023-02-21 13:35:00,100.31,100.32,100.23,100.23,9596.0,88.954,88.9629,88.8831,88.8831,9596.0
2023-02-21 13:40:00,100.22,100.22,100.13,100.14,11581.0,88.8742,88.8742,88.7944,88.8033,11581.0
2023-02-21 13:45:00,100.14,100.19,100.09,100.09,16517.0,88.8033,88.8476,88.7589,88.7589,16517.0
2023-02-21 13:50:00,100.09,100.09,99.76,99.88,250310.0,88.7589,88.7589,88.4663,88.5727,250310.0
2023-02-21 13:55:00,99.88,99.88,99.67,99.68,26134.0,88.5727,88.5727,88.3865,88.3954,26134.0
2023-02-21 14:00:00,99.68,99.86,99.67,99.86,20048.0,88.3954,88.555,88.3865,88.555,20048.0
2023-02-21 14:05:00,99.87,99.94,99.78,99.78,18932.0,88.5638,88.6259,88.484,88.484,18932.0
2023-02-21 14:10:00,99.77,99.79,99.69,99.71,17523.0,88.4752,88.4929,88.4042,88.422,17523.0
2023-02-21 14:15:00,99.71,99.83,99.71,99.8,17184.0,88.422,88.5284,88.422,88.5018,17184.0
2023-02-21 14:20:00,99.81,99.9,99.8,99.84,17711.0,88.5106,88.5904,88.5018,88.5372,17711.0
2023-02-21 14:25:00,99.85,100.0,99.85,100.0,14958.0,88.5461,88.6791,88.5461,88.6791,14958.0
2023-02-21 14:30:00,100.0,100.12,99.99,100.1,17126.0,88.6791,88.7855,88.6703,88.7678,17126.0
2023-02-21 14:35:00,100.1,100.13,100.04,100.06,21433.0,88.7678,88.7944,88.7146,88.7323,21433.0
2023-02-21 14:40:00,100.04,100.19,100.04,100.13,18084.0,88.7146,88.8476,88.7146,88.7944,18084.0
2023-02-21 14:45:00,100.14,100.2,100.11,100.16,20540.0,88.8033,88.8565,88.7767,88.821,20540.0
2023-02-21 14:50:00,100.15,100.19,100.07,100.19,31233.0,88.8121,88.8476,88.7412,88.8476,31233.0
2023-02-21 14:55:00,100.19,100.19,100.12,100.17,15097.0,88.8476,88.8476,88.7855,88.8299,15097.0
2023-02-21 15:00:00,100.18,100.23,100.14,100.19,24060.0,88.8387,88.8831,88.8033,88.8476,24060.0
2023-02-21 15:05:00,100.18,100.18,100.1,100.14,15655.0,88.8387,88.8387,88.7678,88.8033,15655.0
2023-02-21 15:10:00,100.14,100.15,100.03,100.05,13712.0,88.8033,88.8121,88.7057,88.7235,13712.0
2023-02-21 15:15:00,100.06,100.09,100.02,100.04,17178.0,88.7323,88.7589,88.6969,88.7146,17178.0
2023-02-21 15:20:00,100.03,100.09,100.02,100.04,29291.0,88.7057,88.7589,88.6969,88.7146,29291.0
2023-02-21 15:25:00,100.03,100.04,99.95,100.01,29783.0,88.7057,88.7146,88.6348,88.688,29783.0
2023-02-21 15:30:00,100.02,100.12,100.01,100.09,28148.0,88.6969,88.7855,88.688,88.7589,28148.0
2023-02-21 15:35:00,100.09,100.09,99.92,99.92,33835.0,88.7589,88.7589,88.6082,88.6082,33835.0
2023-02-21 15:40:00,99.92,99.92,99.83,99.87,50833.0,88.6082,88.6082,88.5284,88.5638,50833.0
2023-02-21 15:45:00,99.87,99.9,99.81,99.84,56841.0,88.5638,88.5904,88.5106,88.5372,56841.0
2023-02-21 15:50:00,99.84,99.86,99.73,99.85,78753.0,88.5372,88.555,88.4397,88.5461,78753.0
2023-02-21 15:55:00,99.86,100.0,99.8,99.98,283112.0,88.555,88.6791,88.5018,88.6614,283112.0
2023-02-22 09:30:00,99.92,100.18,99.55,100.11,60126.0,88.6082,88.8387,88.2801,88.7767,60126.0
2023-02-22 09:35:00,100.12,100.19,99.89,100.19,34696.0,88.7855,88.8476,88.5816,88.8476,34696.0
2023-02-22 09:40:00,100.16,100.41,100.15,100.32,19814.0,88.821,89.0427,88.8121,88.9629,19814.0
2023-02-22 09:45:00,100.32,100.61,100.28,100.6,15139.0,88.9629,89.2201,88.9274,89.2112,15139.0
2023-02-22 09:50:00,100.6,100.7,100.4,100.65,21428.0,89.2112,89.2999,89.0338,89.2555,21428.0
2023-02-22 09:55:00,100.64,100.73,100.63,100.71,11885.0,89.2467,89.3265,89.2378,89.3087,11885.0
2023-02-22 10:00:00,100.69,100.94,100.67,100.91,22960.0,89.291,89.5127,89.2733,89.4861,22960.0
2023-02-22 10:05:00,100.93,100.97,100.84,100.96,17378.0,89.5038,89.5393,89.424,89.5304,17378.0
2023-02-22 10:10:00,100.98,101.04,100.85,100.91,20960.0,89.5482,89.6014,89.4329,89.4861,20960.0
2023-02-22 10:15:00,100.93,100.97,100.84,100.91,21825.0,89.5038,89.5393,89.424,89.4861,21825.0
2023-02-22 10:20:00,100.9,101.06,100.89,101.05,16210.0,89.4772,89.6191,89.4684,89.6103,16210.0
2023-02-22 10:25:00,101.05,101.22,101.03,101.13,33781.0,89.6103,89.761,89.5925,89.6812,33781.0
2023-02-22 10:30:00,101.1,101.11,100.9,100.94,19067.0,89.6546,89.6635,89.4772,89.5127,19067.0
2023-02-22 10:35:00,100.93,100.96,100.73,100.74,15299.0,89.5038,89.5304,89.3265,89.3354,15299.0
2023-02-22 10:40:00,100.71,100.71,100.6,100.65,19160.0,89.3087,89.3087,89.2112,89.2555,19160.0
2023-02-22 10:45:00,100.61,100.78,100.61,100.74,21240.0,89.2201,89.3708,89.2201,89.3354,21240.0
2023-02-22 10:50:00,100.74,100.83,100.71,100.83,13737.0,89.3354,89.4152,89.3087,89.4152,13737.0
2023-02-22 10:55:00,100.83,100.89,100.81,100.85,11503.0,89.4152,89.4684,89.3974,89.4329,11503.0
2023-02-22 11:00:00,100.84,100.89,100.79,100.81,9382.0,89.424,89.4684,89.3797,89.3974,9382.0
2023-02-22 11:05:00,100.81,100.81,100.76,100.79,4919.0,89.3974,89.3974,89.3531,89.3797,4919.0
2023-02-22 11:10:00,100.79,100.92,100.79,100.87,6135.0,89.3797,89.495,89.3797,89.4506,6135.0
2023-02-22 11:15:00,100.88,100.9,100.8,100.8,10040.0,89.4595,89.4772,89.3886,89.3886,10040.0
2023-02-22 11:20:00,100.81,100.89,100.76,100.78,9463.0,89.3974,89.4684,89.3531,89.3708,9463.0
2023-02-22 11:25:00,100.78,100.88,100.74,100.83,18126.0,89.3708,89.4595,89.3354,89.4152,18126.0
2023-02-22 11:30:00,100.83,100.84,100.7,100.7,12701.0,89.4152,89.424,89.2999,89.2999,12701.0
2023-02-22 11:35:00,100.71,100.79,100.62,100.63,9580.0,89.3087,89.3797,89.2289,89.2378,9580.0
2023-02-22 11:40:00,100.64,100.8,100.64,100.76,4396.0,89.2467,89.3886,89.2467,89.3531,4396.0
2023-02-22 11:45:00,100.78,100.79,100.74,100.76,8166.0,89.3708,89.3797,89.3354,89.3531,8166.0
2023-02-22 11:50:00,100.77,100.84,100.73,100.73,15431.0,89.362,89.424,89.3265,89.3265,15431.0
2023-02-22 11:55:00,100.69,100.74,100.68,100.74,5727.0,89.291,89.3354,89.2821,89.3354,5727.0
2023-02-22 12:00:00,100.74,100.74,100.6,100.62,7308.0,89.3354,89.3354,89.2112,89.2289,7308.0
2023-02-22 12:05:00,100.61,100.64,100.6,100.61,6489.0,89.2201,89.2467,89.2112,89.2201,6489.0
2023-02-22 12:10:00,100.61,100.62,100.54,100.61,15494.0,89.2201,89.2289,89.158,89.2201,15494.0
2023-02-22 12:15:00,100.6,100.67,100.6,100.64,9904.0,89.2112,89.2733,89.2112,89.2467,9904.0
2023-02-22 12:20:00,100.66,100.72,100.64,100.67,11850.0,89.2644,89.3176,89.2467,89.2733,11850.0
2023-02-22 12:25:00,100.67,100.73,100.65,100.65,9291.0,89.2733,89.3265,89.2555,89.2555,9291.0
2023-02-22 12:30:00,100.64,100.66,100.57,100.57,12632.0,89.2467,89.2644,89.1846,89.1846,12632.0
2023-02-22 12:35:00,100.59,100.7,100.55,100.68,20956.0,89.2023,89.2999,89.1669,89.2821,20956.0
2023-02-22 12:40:00,100.69,100.7,100.57,100.57,12776.0,89.291,89.2999,89.1846,89.1846,12776.0
2023-02-22 12:45:00,100.58,100.61,100.45,100.46,14071.0,89.1935,89.2201,89.0782,89.0871,14071.0
2023-02-22 12:50:00,100.46,100.47,100.4,100.42,17007.0,89.0871,89.0959,89.0338,89.0516,17007.0
2023-02-22 12:55:00,100.44,100.48,100.42,100.44,12898.0,89.0693,89.1048,89.0516,89.0693,12898.0
2023-02-22 13:00:00,100.45,100.45,100.38,100.42,13612.0,89.0782,89.0782,89.0161,89.0516,13612.0
2023-02-22 13:05:00,100.43,100.46,100.4,100.44,8240.0,89.0604,89.0871,89.0338,89.0693,8240.0
2023-02-22 13:10:00,100.45,100.49,100.42,100.47,11885.0,89.0782,89.1137,89.0516,89.0959,11885.0
2023-02-22 13:15:00,100.47,100.58,100.47,100.51,10644.0,89.0959,89.1935,89.0959,89.1314,10644.0
2023-02-22 13:20:00,100.51,100.57,100.51,100.54,9710.0,89.1314,89.1846,89.1314,89.158,9710.0
2023-02-22 13:25:00,100.55,100.59,100.54,100.56,9315.0,89.1669,89.2023,89.158,89.1757,9315.0
2023-02-22 13:30:00,100.55,100.6,100.45,100.47,30550.0,89.1669,89.2112,89.0782,89.0959,30550.0
2023-02-22 13:35:00,100.48,100.52,100.45,100.51,12618.0,89.1048,89.1403,89.0782,89.1314,12618.0
2023-02-22 13:40:00,100.5,100.54,100.46,100.48,12346.0,89.1225,89.158,89.0871,89.1048,12346.0
2023-02-22 13:45:00,100.48,100.49,100.38,100.39,10495.0,89.1048,89.1137,89.0161,89.025,10495.0
2023-02-22 13:50:00,100.39,100.55,100.36,100.46,57803.0,89.025,89.1669,88.9984,89.0871,57803.0
2023-02-22 13:55:00,100.48,100.49,100.44,100.44,13935.0,89.1048,89.1137,89.0693,89.0693,13935.0
2023-02-22 14:00:00,100.44,100.57,100.3,100.43,19570.0,89.0693,89.1846,88.9452,89.0604,19570.0
2023-02-22 14:05:00,100.4,100.49,100.31,100.35,9393.0,89.0338,89.1137,88.954,88.9895,9393.0
2023-02-22 14:10:00,100.38,100.38,100.09,100.14,17925.0,89.0161,89.0161,88.7589,88.8033,17925.0
2023-02-22 14:15:00,100.11,100.21,99.99,100.2,32652.0,88.7767,88.8654,88.6703,88.8565,32652.0
2023-02-22 14:20:00,100.2,100.26,100.06,100.06,18018.0,88.8565,88.9097,88.7323,88.7323,18018.0
2023-02-22 14:25:00,100.04,100.06,99.96,99.96,12948.0,88.7146,88.7323,88.6437,88.6437,12948.0
2023-02-22 14:30:00,99.94,99.96,99.81,99.81,28995.0,88.6259,88.6437,88.5106,88.5106,28995.0
2023-02-22 14:35:00,99.83,99.87,99.78,99.83,23700.0,88.5284,88.5638,88.484,88.5284,23700.0
2023-02-22 14:40:00,99.84,99.84,99.62,99.69,21586.0,88.5372,88.5372,88.3421,88.4042,21586.0
2023-02-22 14:45:00,99.69,99.7,99.61,99.69,45070.0,88.4042,88.4131,88.3333,88.4042,45070.0
2023-02-22 14:50:00,99.69,99.7,99.51,99.52,21860.0,88.4042,88.4131,88.2446,88.2535,21860.0
2023-02-22 14:55:00,99.5,99.59,99.44,99.5,18817.0,88.2357,88.3155,88.1825,88.2357,18817.0
2023-02-22 15:00:00,99.51,99.54,99.46,99.5,13527.0,88.2446,88.2712,88.2003,88.2357,13527.0
2023-02-22 15:05:00,99.49,99.51,99.45,99.48,23486.0,88.2269,88.2446,88.1914,88.218,23486.0
2023-02-22 15:10:00,99.49,99.5,99.31,99.32,12029.0,88.2269,88.2357,88.0672,88.0761,12029.0
2023-02-22 15:15:00,99.33,99.41,99.3,99.4,20283.0,88.085,88.1559,88.0584,88.1471,20283.0
2023-02-22 15:20:00,99.4,99.51,99.38,99.49,16131.0,88.1471,88.2446,88.1293,88.2269,16131.0
2023-02-22 15:25:00,99.5,99.52,99.34,99.34,33482.0,88.2357,88.2535,88.0938,88.0938,33482.0
2023-02-22 15:30:00,99.36,99.38,99.28,99.35,21145.0,88.1116,88.1293,88.0406,88.1027,21145.0
2023-02-22 15:35:00,99.36,99.42,99.24,99.27,27421.0,88.1116,88.1648,88.0052,88.0318,27421.0
2023-02-22 15:40:00,99.29,99.39,99.28,99.33,33154.0,88.0495,88.1382,88.0406,88.085,33154.0
2023-02-22 15:45:00,99.32,99.44,99.32,99.36,39176.0,88.0761,88.1825,88.0761,88.1116,39176.0
2023-02-22 15:50:00,99.37,99.53,99.33,99.4,93929.0,88.1204,88.2623,88.085,88.1471,93929.0
2023-02-22 15:55:00,99.4,99.62,99.33,99.61,282781.0,88.1471,88.3421,88.085,88.3333,282781.0
2023-02-23 09:30:00,99.73,99.98,99.41,99.53,84664.0,88.4397,88.6614,88.1559,88.2623,84664.0
2023-02-23 09:35:00,99.53,99.69,99.43,99.56,19828.0,88.2623,88.4042,88.1737,88.2889,19828.0
2023-02-23 09:40:00,99.58,99.69,99.45,99.56,25192.0,88.3067,88.4042,88.1914,88.2889,25192.0
2023-02-23 09:45:00,99.59,99.72,99.58,99.7,20668.0,88.3155,88.4308,88.3067,88.4131,20668.0
2023-02-23 09:50:00,99.72,99.87,99.67,99.68,14929.0,88.4308,88.5638,88.3865,88.3954,14929.0
2023-02-23 09:55:00,99.67,99.67,99.52,99.63,30081.0,88.3865,88.3865,88.2535,88.351,30081.0
2023-02-23 10:00:00,99.64,99.69,99.53,99.66,15038.0,88.3599,88.4042,88.2623,88.3776,15038.0
2023-02-23 10:05:00,99.67,99.73,99.58,99.62,15311.0,88.3865,88.4397,88.3067,88.3421,15311.0
2023-02-23 10:10:00,99.61,99.65,99.52,99.65,23507.0,88.3333,88.3688,88.2535,88.3688,23507.0
2023-02-23 10:15:00,99.66,99.74,99.64,99.7,9629.0,88.3776,88.4486,88.3599,88.4131,9629.0
2023-02-23 10:20:00,99.72,99.78,99.58,99.6,9402.0,88.4308,88.484,88.3067,88.3244,9402.0
2023-02-23 10:25:00,99.61,99.7,99.57,99.64,11656.0,88.3333,88.4131,88.2978,88.3599,11656.0
2023-02-23 10:30:00,99.63,99.8,99.63,99.79,35735.0,88.351,88.5018,88.351,88.4929,35735.0
2023-02-23 10:35:00,99.79,99.79,99.66,99.72,9820.0,88.4929,88.4929,88.3776,88.4308,9820.0
2023-02-23 10:40:00,99.72,99.72,99.63,99.69,6531.0,88.4308,88.4308,88.351,88.4042,6531.0
2023-02-23 10:45:00,99.69,99.73,99.54,99.58,20131.0,88.4042,88.4397,88.2712,88.3067,20131.0
2023-02-23 10:50:00,99.58,99.7,99.56,99.65,16816.0,88.3067,88.4131,88.2889,88.3688,16816.0
2023-02-23 10:55:00,99.66,99.68,99.57,99.62,36853.0,88.3776,88.3954,88.2978,88.3421,36853.0
2023-02-23 11:00:00,99.63,99.72,99.57,99.58,12640.0,88.351,88.4308,88.2978,88.3067,12640.0
2023-02-23 11:05:00,99.57,99.58,99.36,99.36,16152.0,88.2978,88.3067,88.1116,88.1116,16152.0
2023-02-23 11:10:00,99.34,99.39,99.3,99.35,9755.0,88.0938,88.1382,88.0584,88.1027,9755.0
2023-02-23 11:15:00,99.36,99.36,99.26,99.26,10105.0,88.1116,88.1116,88.0229,88.0229,10105.0
2023-02-23 11:20:00,99.27,99.27,99.1,99.17,25039.0,88.0318,88.0318,87.881,87.9431,25039.0
2023-02-23 11:25:00,99.18,99.2,99.06,99.12,12800.0,87.952,87.9697,87.8455,87.8988,12800.0
2023-02-23 11:30:00,99.12,99.31,99.11,99.29,13477.0,87.8988,88.0672,87.8899,88.0495,13477.0
2023-02-23 11:35:00,99.3,99.3,99.14,99.14,12646.0,88.0584,88.0584,87.9165,87.9165,12646.0
2023-02-23 11:40:00,99.16,99.16,99.03,99.05,21665.0,87.9342,87.9342,87.8189,87.8367,21665.0
2023-02-23 11:45:00,99.03,99.07,99.02,99.02,16293.0,87.8189,87.8544,87.8101,87.8101,16293.0
2023-02-23 11:50:00,99.02,99.04,98.94,98.96,20809.0,87.8101,87.8278,87.7391,87.7569,20809.0
2023-02-23 11:55:00,98.95,98.99,98.89,98.99,15152.0,87.748,87.7835,87.6948,87.7835,15152.0
2023-02-23 12:00:00,98.99,99.07,98.94,99.05,9259.0,87.7835,87.8544,87.7391,87.8367,9259.0
2023-02-23 12:05:00,99.05,99.06,98.99,99.02,29525.0,87.8367,87.8455,87.7835,87.8101,29525.0
2023-02-23 12:10:00,99.03,99.06,98.97,99.01,9377.0,87.8189,87.8455,87.7657,87.8012,9377.0
2023-02-23 12:15:00,99.01,99.07,98.96,98.99,14315.0,87.8012,87.8544,87.7569,87.7835,14315.0
2023-02-23 12:20:00,98.98,99.05,98.92,99.04,5628.0,87.7746,87.8367,87.7214,87.8278,5628.0
2023-02-23 12:25:00,99.06,99.1,98.97,98.99,9320.0,87.8455,87.881,87.7657,87.7835,9320.0
2023-02-23 12:30:00,98.97,99.03,98.92,99.02,7581.0,87.7657,87.8189,87.7214,87.8101,7581.0
2023-02-23 12:35:00,99.02,99.12,99.02,99.06,14782.0,87.8101,87.8988,87.8101,87.8455,14782.0
2023-02-23 12:40:00,99.08,99.08,99.01,99.04,10519.0,87.8633,87.8633,87.8012,87.8278,10519.0
2023-02-23 12:45:00,99.04,99.1,99.02,99.08,8639.0,87.8278,87.881,87.8101,87.8633,8639.0
2023-02-23 12:50:00,99.08,99.09,99.02,99.02,7526.0,87.8633,87.8721,87.8101,87.8101,7526.0
2023-02-23 12:55:00,99.02,99.06,99.02,99.02,6188.0,87.8101,87.8455,87.8101,87.8101,6188.0
2023-02-23 13:00:00,99.02,99.1,99.01,99.08,15790.0,87.8101,87.881,87.8012,87.8633,15790.0
2023-02-23 13:05:00,99.09,99.1,99.05,99.09,9688.0,87.8721,87.881,87.8367,87.8721,9688.0
2023-02-23 13:10:00,99.1,99.13,99.06,99.09,8132.0,87.881,87.9076,87.8455,87.8721,8132.0
2023-02-23 13:15:00,99.09,99.11,99.06,99.11,8815.0,87.8721,87.8899,87.8455,87.8899,8815.0
2023-02-23 13:20:00,99.11,99.14,99.07,99.1,11595.0,87.8899,87.9165,87.8544,87.881,11595.0
2023-02-23 13:25:00,99.11,99.18,99.09,99.18,13502.0,87.8899,87.952,87.8721,87.952,13502.0
2023-02-23 13:30:00,99.18,99.18,99.08,99.12,7661.0,87.952,87.952,87.8633,87.8988,7661.0
2023-02-23 13:35:00,99.11,99.11,99.05,99.09,9157.0,87.8899,87.8899,87.8367,87.8721,9157.0
2023-02-23 13:40:00,99.09,99.13,98.99,99.04,54076.0,87.8721,87.9076,87.7835,87.8278,54076.0
2023-02-23 13:45:00,99.04,99.1,99.0,99.09,29313.0,87.8278,87.881,87.7923,87.8721,29313.0
2023-02-23 13:50:00,99.09,99.15,99.07,99.11,19614.0,87.8721,87.9254,87.8544,87.8899,19614.0
2023-02-23 13:55:00,99.11,99.21,99.11,99.17,27251.0,87.8899,87.9786,87.8899,87.9431,27251.0
2023-02-23 14:00:00,99.16,99.21,99.12,99.2,16856.0,87.9342,87.9786,87.8988,87.9697,16856.0
2023-02-23 14:05:00,99.21,99.25,99.18,99.19,15745.0,87.9786,88.014,87.952,87.9608,15745.0
2023-02-23 14:10:00,99.2,99.27,99.17,99.27,30126.0,87.9697,88.0318,87.9431,88.0318,30126.0
2023-02-23 14:15:00,99.29,99.43,99.29,99.41,21150.0,88.0495,88.1737,88.0495,88.1559,21150.0
2023-02-23 14:20:00,99.41,99.46,99.4,99.45,8740.0,88.1559,88.2003,88.1471,88.1914,8740.0
2023-02-23 14:25:00,99.46,99.48,99.42,99.44,8628.0,88.2003,88.218,88.1648,88.1825,8628.0
2023-02-23 14:30:00,99.44,99.46,99.4,99.44,9893.0,88.1825,88.2003,88.1471,88.1825,9893.0
2023-02-23 14:35:00,99.45,99.51,99.45,99.45,11356.0,88.1914,88.2446,88.1914,88.1914,11356.0
2023-02-23 14:40:00,99.45,99.48,99.44,99.48,12066.0,88.1914,88.218,88.1825,88.218,12066.0
2023-02-23 14:45:00,99.48,99.55,99.47,99.55,9558.0,88.218,88.2801,88.2091,88.2801,9558.0
2023-02-23 14:50:00,99.53,99.57,99.5,99.56,9893.0,88.2623,88.2978,88.2357,88.2889,9893.0
2023-02-23 14:55:00,99.56,99.57,99.5,99.56,17591.0,88.2889,88.2978,88.2357,88.2889,17591.0
2023-02-23 15:00:00,99.55,99.66,99.55,99.66,12581.0,88.2801,88.3776,88.2801,88.3776,12581.0
2023-02-23 15:05:00,99.66,99.71,99.65,99.68,12350.0,88.3776,88.422,88.3688,88.3954,12350.0
2023-02-23 15:10:00,99.68,99.71,99.63,99.64,15031.0,88.3954,88.422,88.351,88.3599,15031.0
2023-02-23 15:15:00,99.64,99.66,99.56,99.56,14093.0,88.3599,88.3776,88.2889,88.2889,14093.0
2023-02-23 15:20:00,99.55,99.61,99.46,99.61,34179.0,88.2801,88.3333,88.2003,88.3333,34179.0
2023-02-23 15:25:00,99.61,99.65,99.56,99.61,36952.0,88.3333,88.3688,88.2889,88.3333,36952.0
2023-02-23 15:30:00,99.6,99.72,99.59,99.7,24869.0,88.3244,88.4308,88.3155,88.4131,24869.0
2023-02-23 15:35:00,99.7,99.77,99.67,99.76,18588.0,88.4131,88.4752,88.3865,88.4663,18588.0
2023-02-23 15:40:00,99.76,99.76,99.65,99.69,25477.0,88.4663,88.4663,88.3688,88.4042,25477.0
2023-02-23 15:45:00,99.69,99.76,99.64,99.74,61835.0,88.4042,88.4663,88.3599,88.4486,61835.0
2023-02-23 15:50:00,99.73,99.82,99.71,99.75,117660.0,88.4397,88.5195,88.422,88.4574,117660.0
2023-02-23 15:55:00,99.75,99.86,99.74,99.84,194943.0,88.4574,88.555,88.4486,88.5372,194943.0
2023-02-24 09:30:00,98.88,99.17,98.8,99.14,73111.0,87.6859,87.9431,87.615,87.9165,73111.0
2023-02-24 09:35:00,99.18,99.21,99.06,99.13,14851.0,87.952,87.9786,87.8455,87.9076,14851.0
2023-02-24 09:40:00,99.19,99.19,98.95,98.97,16533.0,87.9608,87.9608,87.748,87.7657,16533.0
2023-02-24 09:45:00,98.96,98.96,98.7,98.72,60588.0,87.7569,87.7569,87.5263,87.544,60588.0
2023-02-24 09:50:00,98.7,98.87,98.7,98.72,48264.0,87.5263,87.6771,87.5263,87.544,48264.0
2023-02-24 09:55:00,98.73,98.79,98.48,98.5,88617.0,87.5529,87.6061,87.3312,87.3489,88617.0
2023-02-24 10:00:00,98.48,98.72,98.41,98.67,29951.0,87.3312,87.544,87.2691,87.4997,29951.0
2023-02-24 10:05:00,98.7,98.86,98.68,98.8,23302.0,87.5263,87.6682,87.5086,87.615,23302.0
2023-02-24 10:10:00,98.78,98.98,98.78,98.95,23405.0,87.5972,87.7746,87.5972,87.748,23405.0
2023-02-24 10:15:00,98.95,98.95,98.67,98.75,103311.0,87.748,87.748,87.4997,87.5706,103311.0
2023-02-24 10:20:00,98.7,98.7,98.49,98.5,23312.0,87.5263,87.5263,87.3401,87.3489,23312.0
2023-02-24 10:25:00,98.5,98.6,98.42,98.5,45400.0,87.3489,87.4376,87.278,87.3489,45400.0
2023-02-24 10:30:00,98.48,98.54,98.45,98.54,31932.0,87.3312,87.3844,87.3046,87.3844,31932.0
2023-02-24 10:35:00,98.54,98.61,98.48,98.49,12310.0,87.3844,87.4465,87.3312,87.3401,12310.0
2023-02-24 10:40:00,98.5,98.51,98.18,98.21,35501.0,87.3489,87.3578,87.0652,87.0918,35501.0
2023-02-24 10:45:00,98.2,98.46,98.2,98.29,30524.0,87.0829,87.3135,87.0829,87.1627,30524.0
2023-02-24 10:50:00,98.29,98.34,98.24,98.31,53174.0,87.1627,87.2071,87.1184,87.1804,53174.0
2023-02-24 10:55:00,98.31,98.31,97.96,98.12,41816.0,87.1804,87.1804,86.8701,87.012,41816.0
2023-02-24 11:00:00,98.12,98.22,98.1,98.12,21624.0,87.012,87.1006,86.9942,87.012,21624.0
2023-02-24 11:05:00,98.14,98.45,98.13,98.41,64220.0,87.0297,87.3046,87.0208,87.2691,64220.0
2023-02-24 11:10:00,98.41,98.51,98.37,98.39,10966.0,87.2691,87.3578,87.2337,87.2514,10966.0
2023-02-24 11:15:00,98.38,98.61,98.38,98.55,36814.0,87.2425,87.4465,87.2425,87.3933,36814.0
2023-02-24 11:20:00,98.58,98.67,98.55,98.67,17327.0,87.4199,87.4997,87.3933,87.4997,17327.0
2023-02-24 11:25:00,98.67,98.81,98.67,98.71,36123.0,87.4997,87.6238,87.4997,87.5352,36123.0
2023-02-24 11:30:00,98.72,98.88,98.71,98.8,21632.0,87.544,87.6859,87.5352,87.615,21632.0
2023-02-24 11:35:00,98.79,98.79,98.67,98.67,9125.0,87.6061,87.6061,87.4997,87.4997,9125.0
2023-02-24 11:40:00,98.66,98.85,98.65,98.79,6415.0,87.4908,87.6593,87.482,87.6061,6415.0
2023-02-24 11:45:00,98.78,98.79,98.6,98.64,9029.0,87.5972,87.6061,87.4376,87.4731,9029.0
2023-02-24 11:50:00,98.67,98.7,98.54,98.54,19567.0,87.4997,87.5263,87.3844,87.3844,19567.0
2023-02-24 11:55:00,98.57,98.61,98.43,98.47,21155.0,87.411,87.4465,87.2869,87.3223,21155.0
2023-02-24 12:00:00,98.48,98.52,98.43,98.45,11297.0,87.3312,87.3667,87.2869,87.3046,11297.0
2023-02-24 12:05:00,98.46,98.54,98.44,98.48,12952.0,87.3135,87.3844,87.2957,87.3312,12952.0
2023-02-24 12:10:00,98.48,98.53,98.44,98.49,9636.0,87.3312,87.3755,87.2957,87.3401,9636.0
2023-02-24 12:15:00,98.51,98.51,98.36,98.39,13495.0,87.3578,87.3578,87.2248,87.2514,13495.0
2023-02-24 12:20:00,98.39,98.55,98.39,98.51,31456.0,87.2514,87.3933,87.2514,87.3578,31456.0
2023-02-24 12:25:00,98.51,98.51,98.4,98.46,9107.0,87.3578,87.3578,87.2603,87.3135,9107.0
2023-02-24 12:30:00,98.48,98.52,98.44,98.48,14740.0,87.3312,87.3667,87.2957,87.3312,14740.0
2023-02-24 12:35:00,98.47,98.52,98.43,98.46,6505.0,87.3223,87.3667,87.2869,87.3135,6505.0
2023-02-24 12:40:00,98.43,98.43,98.33,98.33,7721.0,87.2869,87.2869,87.1982,87.1982,7721.0
2023-02-24 12:45:00,98.35,98.4,98.3,98.33,15749.0,87.2159,87.2603,87.1716,87.1982,15749.0
2023-02-24 12:50:00,98.33,98.4,98.31,98.38,8726.0,87.1982,87.2603,87.1804,87.2425,8726.0
2023-02-24 12:55:00,98.39,98.39,98.33,98.36,11084.0,87.2514,87.2514,87.1982,87.2248,11084.0
2023-02-24 13:00:00,98.36,98.36,98.32,98.36,6146.0,87.2248,87.2248,87.1893,87.2248,6146.0
2023-02-24 13:05:00,98.34,98.35,98.29,98.31,13891.0,87.2071,87.2159,87.1627,87.1804,13891.0
2023-02-24 13:10:00,98.31,98.37,98.3,98.36,9807.0,87.1804,87.2337,87.1716,87.2248,9807.0
2023-02-24 13:15:00,98.35,98.49,98.34,98.49,100748.0,87.2159,87.3401,87.2071,87.3401,100748.0
2023-02-24 13:20:00,98.5,98.62,98.47,98.59,7910.0,87.3489,87.4554,87.3223,87.4288,7910.0
2023-02-24 13:25:00,98.6,98.62,98.55,98.56,5535.0,87.4376,87.4554,87.3933,87.4021,5535.0
2023-02-24 13:30:00,98.54,98.54,98.45,98.47,11415.0,87.3844,87.3844,87.3046,87.3223,11415.0
2023-02-24 13:35:00,98.46,98.47,98.41,98.41,11936.0,87.3135,87.3223,87.2691,87.2691,11936.0
2023-02-24 13:40:00,98.4,98.46,98.4,98.45,8038.0,87.2603,87.3135,87.2603,87.3046,8038.0
2023-02-24 13:45:00,98.45,98.53,98.43,98.5,13474.0,87.3046,87.3755,87.2869,87.3489,13474.0
2023-02-24 13:50:00,98.5,98.64,98.5,98.64,8621.0,87.3489,87.4731,87.3489,87.4731,8621.0
2023-02-24 13:55:00,98.64,98.8,98.64,98.75,52842.0,87.4731,87.615,87.4731,87.5706,52842.0
2023-02-24 14:00:00,98.76,98.88,98.76,98.88,10703.0,87.5795,87.6859,87.5795,87.6859,10703.0
2023-02-24 14:05:00,98.87,98.87,98.76,98.76,8806.0,87.6771,87.6771,87.5795,87.5795,8806.0
2023-02-24 14:10:00,98.75,98.76,98.67,98.69,13256.0,87.5706,87.5795,87.4997,87.5174,13256.0
2023-02-24 14:15:00,98.7,98.75,98.69,98.73,8925.0,87.5263,87.5706,87.5174,87.5529,8925.0
2023-02-24 14:20:00,98.71,98.75,98.61,98.68,14979.0,87.5352,87.5706,87.4465,87.5086,14979.0
2023-02-24 14:25:00,98.65,98.68,98.59,98.59,8640.0,87.482,87.5086,87.4288,87.4288,8640.0
2023-02-24 14:30:00,98.59,98.6,98.45,98.46,13365.0,87.4288,87.4376,87.3046,87.3135,13365.0
2023-02-24 14:35:00,98.45,98.53,98.43,98.5,17321.0,87.3046,87.3755,87.2869,87.3489,17321.0
2023-02-24 14:40:00,98.51,98.51,98.36,98.37,10568.0,87.3578,87.3578,87.2248,87.2337,10568.0
2023-02-24 14:45:00,98.36,98.6,98.35,98.56,10405.0,87.2248,87.4376,87.2159,87.4021,10405.0
2023-02-24 14:50:00,98.57,98.68,98.57,98.63,8848.0,87.411,87.5086,87.411,87.4642,8848.0
2023-02-24 14:55:00,98.63,98.72,98.62,98.69,11158.0,87.4642,87.544,87.4554,87.5174,11158.0
2023-02-24 15:00:00,98.69,98.78,98.68,98.7,13670.0,87.5174,87.5972,87.5086,87.5263,13670.0
2023-02-24 15:05:00,98.7,98.84,98.68,98.74,13886.0,87.5263,87.6504,87.5086,87.5618,13886.0
2023-02-24 15:10:00,98.73,98.73,98.65,98.71,20476.0,87.5529,87.5529,87.482,87.5352,20476.0
2023-02-24 15:15:00,98.72,98.76,98.66,98.75,13948.0,87.544,87.5795,87.4908,87.5706,13948.0
2023-02-24 15:20:00,98.76,98.8,98.74,98.79,10339.0,87.5795,87.615,87.5618,87.6061,10339.0
2023-02-24 15:25:00,98.78,98.8,98.68,98.69,18250.0,87.5972,87.615,87.5086,87.5174,18250.0
2023-02-24 15:30:00,98.68,98.68,98.44,98.44,37532.0,87.5086,87.5086,87.2957,87.2957,37532.0
2023-02-24 15:35:00,98.43,98.44,98.26,98.26,36783.0,87.2869,87.2957,87.1361,87.1361,36783.0
2023-02-24 15:40:00,98.27,98.31,98.16,98.27,82487.0,87.145,87.1804,87.0474,87.145,82487.0
2023-02-24 15:45:00,98.27,98.29,98.18,98.2,43782.0,87.145,87.1627,87.0652,87.0829,43782.0
2023-02-24 15:50:00,98.21,98.28,97.43,98.19,101278.0,87.0918,87.1538,86.4001,87.074,101278.0
2023-02-24 15:55:00,98.2,98.59,98.2,98.58,209276.0,87.0829,87.4288,87.0829,87.4199,209276.0
2023-02-27 09:30:00,99.08,99.18,98.64,98.76,46241.0,87.8633,87.952,87.4731,87.5795,46241.0
2023-02-27 09:35:00,98.7,98.7,98.54,98.58,12098.0,87.5263,87.5263,87.3844,87.4199,12098.0
2023-02-27 09:40:00,98.6,98.79,98.57,98.67,34332.0,87.4376,87.6061,87.411,87.4997,34332.0
2023-02-27 09:45:00,98.69,98.89,98.63,98.89,33258.0,87.5174,87.6948,87.4642,87.6948,33258.0
2023-02-27 09:50:00,98.89,98.92,98.74,98.83,30685.0,87.6948,87.7214,87.5618,87.6416,30685.0
2023-02-27 09:55:00,98.84,98.96,98.84,98.91,15882.0,87.6504,87.7569,87.6504,87.7125,15882.0
2023-02-27 10:00:00,98.97,99.14,98.93,98.99,19824.0,87.7657,87.9165,87.7303,87.7835,19824.0
2023-02-27 10:05:00,99.01,99.02,98.83,98.91,30475.0,87.8012,87.8101,87.6416,87.7125,30475.0
2023-02-27 10:10:00,98.92,98.92,98.83,98.86,14148.0,87.7214,87.7214,87.6416,87.6682,14148.0
2023-02-27 10:15:00,98.88,99.02,98.87,98.99,34170.0,87.6859,87.8101,87.6771,87.7835,34170.0
2023-02-27 10:20:00,99.0,99.16,98.91,99.1,85640.0,87.7923,87.9342,87.7125,87.881,85640.0
2023-02-27 10:25:00,99.08,99.13,99.03,99.06,25563.0,87.8633,87.9076,87.8189,87.8455,25563.0
2023-02-27 10:30:00,99.05,99.17,99.03,99.05,21358.0,87.8367,87.9431,87.8189,87.8367,21358.0
2023-02-27 10:35:00,99.03,99.03,98.78,98.79,19953.0,87.8189,87.8189,87.5972,87.6061,19953.0
2023-02-27 10:40:00,98.79,98.83,98.74,98.79,12350.0,87.6061,87.6416,87.5618,87.6061,12350.0
2023-02-27 10:45:00,98.8,98.8,98.56,98.58,15695.0,87.615,87.615,87.4021,87.4199,15695.0
2023-02-27 10:50:00,98.59,98.71,98.56,98.62,18080.0,87.4288,87.5352,87.4021,87.4554,18080.0
2023-02-27 10:55:00,98.61,98.68,98.55,98.61,30317.0,87.4465,87.5086,87.3933,87.4465,30317.0
2023-02-27 11:00:00,98.61,98.71,98.59,98.65,20618.0,87.4465,87.5352,87.4288,87.482,20618.0
2023-02-27 11:05:00,98.66,98.74,98.62,98.65,11456.0,87.4908,87.5618,87.4554,87.482,11456.0
2023-02-27 11:10:00,98.66,98.69,98.59,98.6,51013.0,87.4908,87.5174,87.4288,87.4376,51013.0
2023-02-27 11:15:00,98.6,98.62,98.38,98.38,27375.0,87.4376,87.4554,87.2425,87.2425,27375.0
2023-02-27 11:20:00,98.37,98.4,98.3,98.34,20194.0,87.2337,87.2603,87.1716,87.2071,20194.0
2023-02-27 11:25:00,98.32,98.37,98.3,98.34,20041.0,87.1893,87.2337,87.1716,87.2071,20041.0
2023-02-27 11:30:00,98.33,98.36,98.15,98.2,34029.0,87.1982,87.2248,87.0386,87.0829,34029.0
2023-02-27 11:35:00,98.2,98.38,98.2,98.37,20682.0,87.0829,87.2425,87.0829,87.2337,20682.0
2023-02-27 11:40:00,98.38,98.41,98.33,98.37,19807.0,87.2425,87.2691,87.1982,87.2337,19807.0
2023-02-27 11:45:00,98.38,98.47,98.34,98.44,18545.0,87.2425,87.3223,87.2071,87.2957,18545.0
2023-02-27 11:50:00,98.43,98.43,98.35,98.35,13071.0,87.2869,87.2869,87.2159,87.2159,13071.0
2023-02-27 11:55:00,98.36,98.43,98.35,98.36,25230.0,87.2248,87.2869,87.2159,87.2248,25230.0
2023-02-27 12:00:00,98.35,98.38,98.25,98.25,28251.0,87.2159,87.2425,87.1272,87.1272,28251.0
2023-02-27 12:05:00,98.27,98.29,98.16,98.17,12127.0,87.145,87.1627,87.0474,87.0563,12127.0
2023-02-27 12:10:00,98.18,98.26,98.16,98.23,7967.0,87.0652,87.1361,87.0474,87.1095,7967.0
2023-02-27 12:15:00,98.23,98.25,98.21,98.23,17454.0,87.1095,87.1272,87.0918,87.1095,17454.0
2023-02-27 12:20:00,98.24,98.26,98.12,98.13,12045.0,87.1184,87.1361,87.012,87.0208,12045.0
2023-02-27 12:25:00,98.13,98.26,98.12,98.25,14642.0,87.0208,87.1361,87.012,87.1272,14642.0
2023-02-27 12:30:00,98.24,98.36,98.21,98.32,17788.0,87.1184,87.2248,87.0918,87.1893,17788.0
2023-02-27 12:35:00,98.33,98.35,98.24,98.25,14408.0,87.1982,87.2159,87.1184,87.1272,14408.0
2023-02-27 12:40:00,98.26,98.29,98.21,98.25,12683.0,87.1361,87.1627,87.0918,87.1272,12683.0
2023-02-27 12:45:00,98.25,98.33,98.25,98.28,10841.0,87.1272,87.1982,87.1272,87.1538,10841.0
2023-02-27 12:50:00,98.27,98.31,98.21,98.21,10907.0,87.145,87.1804,87.0918,87.0918,10907.0
2023-02-27 12:55:00,98.22,98.25,98.2,98.22,16056.0,87.1006,87.1272,87.0829,87.1006,16056.0
2023-02-27 13:00:00,98.23,98.26,98.09,98.11,38133.0,87.1095,87.1361,86.9854,87.0031,38133.0
2023-02-27 13:05:00,98.12,98.28,98.12,98.28,17407.0,87.012,87.1538,87.012,87.1538,17407.0
2023-02-27 13:10:00,98.29,98.41,98.28,98.4,65984.0,87.1627,87.2691,87.1538,87.2603,65984.0
2023-02-27 13:15:00,98.4,98.43,98.37,98.41,38064.0,87.2603,87.2869,87.2337,87.2691,38064.0
2023-02-27 13:20:00,98.4,98.4,98.21,98.25,17416.0,87.2603,87.2603,87.0918,87.1272,17416.0
2023-02-27 13:25:00,98.26,98.28,98.2,98.2,13333.0,87.1361,87.1538,87.0829,87.0829,13333.0
2023-02-27 13:30:00,98.19,98.26,98.19,98.25,19365.0,87.074,87.1361,87.074,87.1272,19365.0
2023-02-27 13:35:00,98.24,98.29,98.21,98.27,19748.0,87.1184,87.1627,87.0918,87.145,19748.0
2023-02-27 13:40:00,98.27,98.36,98.27,98.32,14436.0,87.145,87.2248,87.145,87.1893,14436.0
2023-02-27 13:45:00,98.32,98.34,98.25,98.28,16737.0,87.1893,87.2071,87.1272,87.1538,16737.0
2023-02-27 13:50:00,98.29,98.43,98.29,98.36,16150.0,87.1627,87.2869,87.1627,87.2248,16150.0
2023-02-27 13:55:00,98.36,98.42,98.33,98.33,24273.0,87.2248,87.278,87.1982,87.1982,24273.0
2023-02-27 14:00:00,98.32,98.38,98.2,98.25,23743.0,87.1893,87.2425,87.0829,87.1272,23743.0
2023-02-27 14:05:00,98.26,98.36,98.25,98.34,16955.0,87.1361,87.2248,87.1272,87.2071,16955.0
2023-02-27 14:10:00,98.33,98.36,98.28,98.29,15066.0,87.1982,87.2248,87.1538,87.1627,15066.0
2023-02-27 14:15:00,98.29,98.32,98.19,98.23,33445.0,87.1627,87.1893,87.074,87.1095,33445.0
2023-02-27 14:20:00,98.24,98.31,98.24,98.26,22763.0,87.1184,87.1804,87.1184,87.1361,22763.0
2023-02-27 14:25:00,98.27,98.31,98.25,98.28,17826.0,87.145,87.1804,87.1272,87.1538,17826.0
2023-02-27 14:30:00,98.27,98.35,98.27,98.33,15886.0,87.145,87.2159,87.145,87.1982,15886.0
2023-02-27 14:35:00,98.33,98.38,98.31,98.32,17455.0,87.1982,87.2425,87.1804,87.1893,17455.0
2023-02-27 14:40:00,98.32,98.35,98.24,98.27,14452.0,87.1893,87.2159,87.1184,87.145,14452.0
2023-02-27 14:45:00,98.28,98.34,98.25,98.34,12590.0,87.1538,87.2071,87.1272,87.2071,12590.0
2023-02-27 14:50:00,98.33,98.33,98.27,98.27,36899.0,87.1982,87.1982,87.145,87.145,36899.0
2023-02-27 14:55:00,98.26,98.27,98.17,98.19,33444.0,87.1361,87.145,87.0563,87.074,33444.0
2023-02-27 15:00:00,98.18,98.24,98.15,98.15,19293.0,87.0652,87.1184,87.0386,87.0386,19293.0
2023-02-27 15:05:00,98.14,98.14,98.03,98.05,14920.0,87.0297,87.0297,86.9321,86.9499,14920.0
2023-02-27 15:10:00,98.04,98.13,98.02,98.13,15687.0,86.941,87.0208,86.9233,87.0208,15687.0
2023-02-27 15:15:00,98.13,98.15,98.02,98.09,27191.0,87.0208,87.0386,86.9233,86.9854,27191.0
2023-02-27 15:20:00,98.08,98.08,97.98,97.98,28563.0,86.9765,86.9765,86.8878,86.8878,28563.0
2023-02-27 15:25:00,97.98,98.09,97.98,98.09,28692.0,86.8878,86.9854,86.8878,86.9854,28692.0
2023-02-27 15:30:00,98.1,98.12,98.04,98.11,33455.0,86.9942,87.012,86.941,87.0031,33455.0
2023-02-27 15:35:00,98.11,98.12,97.97,98.01,38303.0,87.0031,87.012,86.8789,86.9144,38303.0
2023-02-27 15:40:00,98.02,98.21,98.0,98.14,32264.0,86.9233,87.0918,86.9055,87.0297,32264.0
2023-02-27 15:45:00,98.13,98.25,98.08,98.11,36645.0,87.0208,87.1272,86.9765,87.0031,36645.0
2023-02-27 15:50:00,98.11,98.2,98.05,98.06,98887.0,87.0031,87.0829,86.9499,86.9588,98887.0
2023-02-27 15:55:00,98.07,98.22,97.99,98.2,387484.0,86.9676,87.1006,86.8967,87.0829,387484.0
2023-02-28 09:30:00,97.69,97.75,96.95,97.14,64168.0,86.6306,86.6838,85.9744,86.1429,64168.0
2023-02-28 09:35:00,97.11,97.34,96.9,97.03,20872.0,86.1163,86.3203,85.9301,86.0454,20872.0
2023-02-28 09:40:00,97.06,97.06,96.88,96.98,18623.0,86.072,86.072,85.9123,86.001,18623.0
2023-02-28 09:45:00,97.01,97.16,96.94,96.99,23526.0,86.0276,86.1606,85.9655,86.0099,23526.0
2023-02-28 09:50:00,96.98,97.15,96.98,97.0,15205.0,86.001,86.1518,86.001,86.0188,15205.0
2023-02-28 09:55:00,97.0,97.01,96.82,96.86,20502.0,86.0188,86.0276,85.8591,85.8946,20502.0
2023-02-28 10:00:00,96.87,96.99,96.87,96.99,11839.0,85.9035,86.0099,85.9035,86.0099,11839.0
2023-02-28 10:05:00,96.97,97.01,96.79,96.79,19199.0,85.9921,86.0276,85.8325,85.8325,19199.0
2023-02-28 10:10:00,96.81,96.82,96.54,96.69,37792.0,85.8503,85.8591,85.6108,85.7438,37792.0
2023-02-28 10:15:00,96.68,96.81,96.57,96.72,33645.0,85.735,85.8503,85.6374,85.7705,33645.0
2023-02-28 10:20:00,96.73,96.91,96.7,96.84,18137.0,85.7793,85.9389,85.7527,85.8769,18137.0
2023-02-28 10:25:00,96.86,97.0,96.86,96.95,32517.0,85.8946,86.0188,85.8946,85.9744,32517.0
2023-02-28 10:30:00,96.96,97.02,96.84,96.98,48200.0,85.9833,86.0365,85.8769,86.001,48200.0
2023-02-28 10:35:00,96.99,97.01,96.88,96.91,32006.0,86.0099,86.0276,85.9123,85.9389,32006.0
2023-02-28 10:40:00,96.91,96.97,96.86,96.93,16759.0,85.9389,85.9921,85.8946,85.9567,16759.0
2023-02-28 10:45:00,96.93,96.99,96.79,96.79,17237.0,85.9567,86.0099,85.8325,85.8325,17237.0
2023-02-28 10:50:00,96.78,96.82,96.73,96.79,11430.0,85.8237,85.8591,85.7793,85.8325,11430.0
2023-02-28 10:55:00,96.78,96.85,96.75,96.83,15810.0,85.8237,85.8857,85.7971,85.868,15810.0
2023-02-28 11:00:00,96.85,97.09,96.85,97.08,13152.0,85.8857,86.0986,85.8857,86.0897,13152.0
2023-02-28 11:05:00,97.09,97.21,97.09,97.2,18048.0,86.0986,86.205,86.0986,86.1961,18048.0
2023-02-28 11:10:00,97.2,97.22,97.16,97.2,14773.0,86.1961,86.2138,86.1606,86.1961,14773.0
2023-02-28 11:15:00,97.2,97.4,97.2,97.32,13819.0,86.1961,86.3735,86.1961,86.3025,13819.0
2023-02-28 11:20:00,97.31,97.51,97.31,97.49,13155.0,86.2937,86.471,86.2937,86.4533,13155.0
2023-02-28 11:25:00,97.5,97.62,97.43,97.44,18829.0,86.4621,86.5686,86.4001,86.4089,18829.0
2023-02-28 11:30:00,97.45,97.58,97.45,97.5,16067.0,86.4178,86.5331,86.4178,86.4621,16067.0
2023-02-28 11:35:00,97.48,97.5,97.42,97.45,11697.0,86.4444,86.4621,86.3912,86.4178,11697.0
2023-02-28 11:40:00,97.46,97.46,97.3,97.32,14616.0,86.4267,86.4267,86.2848,86.3025,14616.0
2023-02-28 11:45:00,97.32,97.33,97.26,97.31,9666.0,86.3025,86.3114,86.2493,86.2937,9666.0
2023-02-28 11:50:00,97.31,97.34,97.3,97.31,8934.0,86.2937,86.3203,86.2848,86.2937,8934.0
2023-02-28 11:55:00,97.32,97.34,97.28,97.31,9409.0,86.3025,86.3203,86.2671,86.2937,9409.0
2023-02-28 12:00:00,97.31,97.33,97.29,97.3,12686.0,86.2937,86.3114,86.2759,86.2848,12686.0
2023-02-28 12:05:00,97.31,97.44,97.3,97.42,12968.0,86.2937,86.4089,86.2848,86.3912,12968.0
2023-02-28 12:10:00,97.44,97.52,97.4,97.51,11578.0,86.4089,86.4799,86.3735,86.471,11578.0
2023-02-28 12:15:00,97.52,97.57,97.48,97.57,8719.0,86.4799,86.5242,86.4444,86.5242,8719.0
2023-02-28 12:20:00,97.58,97.63,97.54,97.55,16410.0,86.5331,86.5774,86.4976,86.5065,16410.0
2023-02-28 12:25:00,97.52,97.59,97.48,97.57,6789.0,86.4799,86.542,86.4444,86.5242,6789.0
2023-02-28 12:30:00,97.59,97.63,97.55,97.58,17620.0,86.542,86.5774,86.5065,86.5331,17620.0
2023-02-28 12:35:00,97.59,97.66,97.59,97.64,12166.0,86.542,86.604,86.542,86.5863,12166.0
2023-02-28 12:40:00,97.63,97.8,97.61,97.71,15075.0,86.5774,86.7282,86.5597,86.6484,15075.0
2023-02-28 12:45:00,97.73,97.76,97.65,97.67,11268.0,86.6661,86.6927,86.5952,86.6129,11268.0
2023-02-28 12:50:00,97.67,97.74,97.61,97.72,24905.0,86.6129,86.675,86.5597,86.6572,24905.0
2023-02-28 12:55:00,97.74,97.81,97.71,97.78,17514.0,86.675,86.7371,86.6484,86.7105,17514.0
2023-02-28 13:00:00,97.76,97.85,97.76,97.81,20582.0,86.6927,86.7725,86.6927,86.7371,20582.0
2023-02-28 13:05:00,97.84,97.91,97.8,97.86,34083.0,86.7637,86.8257,86.7282,86.7814,34083.0
2023-02-28 13:10:00,97.87,97.98,97.78,97.78,25372.0,86.7903,86.8878,86.7105,86.7105,25372.0
2023-02-28 13:15:00,97.78,97.89,97.77,97.88,14399.0,86.7105,86.808,86.7016,86.7991,14399.0
2023-02-28 13:20:00,97.88,97.97,97.88,97.91,9918.0,86.7991,86.8789,86.7991,86.8257,9918.0
2023-02-28 13:25:00,97.93,98.03,97.93,98.0,26837.0,86.8435,86.9321,86.8435,86.9055,26837.0
2023-02-28 13:30:00,98.01,98.03,97.89,97.97,16477.0,86.9144,86.9321,86.808,86.8789,16477.0
2023-02-28 13:35:00,97.98,98.04,97.97,97.99,12473.0,86.8878,86.941,86.8789,86.8967,12473.0
2023-02-28 13:40:00,97.99,98.02,97.97,98.0,13587.0,86.8967,86.9233,86.8789,86.9055,13587.0
2023-02-28 13:45:00,98.0,98.03,97.95,97.96,17950.0,86.9055,86.9321,86.8612,86.8701,17950.0
2023-02-28 13:50:00,97.95,97.95,97.87,97.87,19519.0,86.8612,86.8612,86.7903,86.7903,19519.0
2023-02-28 13:55:00,97.87,97.89,97.85,97.89,22338.0,86.7903,86.808,86.7725,86.808,22338.0
2023-02-28 14:00:00,97.88,97.91,97.81,97.81,17927.0,86.7991,86.8257,86.7371,86.7371,17927.0
2023-02-28 14:05:00,97.81,97.82,97.61,97.74,18619.0,86.7371,86.7459,86.5597,86.675,18619.0
2023-02-28 14:10:00,97.74,97.74,97.68,97.7,12254.0,86.675,86.675,86.6218,86.6395,12254.0
2023-02-28 14:15:00,97.7,97.73,97.66,97.69,10480.0,86.6395,86.6661,86.604,86.6306,10480.0
2023-02-28 14:20:00,97.69,97.76,97.66,97.76,17377.0,86.6306,86.6927,86.604,86.6927,17377.0
2023-02-28 14:25:00,97.76,97.82,97.75,97.82,13986.0,86.6927,86.7459,86.6838,86.7459,13986.0
2023-02-28 14:30:00,97.82,97.82,97.66,97.68,14348.0,86.7459,86.7459,86.604,86.6218,14348.0
2023-02-28 14:35:00,97.67,97.74,97.62,97.72,12751.0,86.6129,86.675,86.5686,86.6572,12751.0
2023-02-28 14:40:00,97.72,97.72,97.6,97.65,22535.0,86.6572,86.6572,86.5508,86.5952,22535.0
2023-02-28 14:45:00,97.66,97.73,97.64,97.67,13981.0,86.604,86.6661,86.5863,86.6129,13981.0
2023-02-28 14:50:00,97.66,97.66,97.52,97.59,12458.0,86.604,86.604,86.4799,86.542,12458.0
2023-02-28 14:55:00,97.61,97.61,97.52,97.56,9536.0,86.5597,86.5597,86.4799,86.5154,9536.0
2023-02-28 15:00:00,97.55,97.57,97.51,97.52,15857.0,86.5065,86.5242,86.471,86.4799,15857.0
2023-02-28 15:05:00,97.52,97.54,97.48,97.48,15929.0,86.4799,86.4976,86.4444,86.4444,15929.0
2023-02-28 15:10:00,97.49,97.58,97.48,97.52,14135.0,86.4533,86.5331,86.4444,86.4799,14135.0
2023-02-28 15:15:00,97.51,97.55,97.46,97.48,33853.0,86.471,86.5065,86.4267,86.4444,33853.0
2023-02-28 15:20:00,97.48,97.54,97.43,97.47,29094.0,86.4444,86.4976,86.4001,86.4355,29094.0
2023-02-28 15:25:00,97.47,97.52,97.41,97.42,27479.0,86.4355,86.4799,86.3823,86.3912,27479.0
2023-02-28 15:30:00,97.4,97.42,97.19,97.28,52318.0,86.3735,86.3912,86.1872,86.2671,52318.0
2023-02-28 15:35:00,97.28,97.28,97.17,97.19,23883.0,86.2671,86.2671,86.1695,86.1872,23883.0
2023-02-28 15:40:00,97.19,97.26,97.12,97.2,40570.0,86.1872,86.2493,86.1252,86.1961,40570.0
2023-02-28 15:45:00,97.2,97.38,97.17,97.38,57470.0,86.1961,86.3557,86.1695,86.3557,57470.0
2023-02-28 15:50:00,97.36,97.53,97.21,97.45,122219.0,86.338,86.4888,86.205,86.4178,122219.0
2023-02-28 15:55:00,97.46,97.46,97.18,97.28,460232.0,86.4267,86.4267,86.1784,86.2671,460232.0
2023-03-01 09:30:00,99.0,99.12,98.21,98.63,131717.0,87.7923,87.8988,87.0918,87.4642,131717.0
2023-03-01 09:35:00,98.61,98.62,98.38,98.48,46100.0,87.4465,87.4554,87.2425,87.3312,46100.0
2023-03-01 09:40:00,98.47,98.53,98.07,98.07,37236.0,87.3223,87.3755,86.9676,86.9676,37236.0
2023-03-01 09:45:00,98.02,98.41,98.01,98.29,28097.0,86.9233,87.2691,86.9144,87.1627,28097.0
2023-03-01 09:50:00,98.26,98.31,98.0,98.05,31477.0,87.1361,87.1804,86.9055,86.9499,31477.0
2023-03-01 09:55:00,98.03,98.15,97.82,97.85,43725.0,86.9321,87.0386,86.7459,86.7725,43725.0
2023-03-01 10:00:00,97.87,97.98,97.64,97.74,39554.0,86.7903,86.8878,86.5863,86.675,39554.0
2023-03-01 10:05:00,97.73,97.8,97.4,97.45,64545.0,86.6661,86.7282,86.3735,86.4178,64545.0
2023-03-01 10:10:00,97.43,97.52,97.35,97.44,34301.0,86.4001,86.4799,86.3291,86.4089,34301.0
2023-03-01 10:15:00,97.45,97.51,97.4,97.5,32928.0,86.4178,86.471,86.3735,86.4621,32928.0
2023-03-01 10:20:00,97.5,97.63,97.44,97.48,67720.0,86.4621,86.5774,86.4089,86.4444,67720.0
2023-03-01 10:25:00,97.48,97.56,97.45,97.49,23381.0,86.4444,86.5154,86.4178,86.4533,23381.0
2023-03-01 10:30:00,97.47,97.55,97.35,97.55,47682.0,86.4355,86.5065,86.3291,86.5065,47682.0
2023-03-01 10:35:00,97.51,97.51,97.34,97.35,28314.0,86.471,86.471,86.3203,86.3291,28314.0
2023-03-01 10:40:00,97.36,97.53,97.31,97.45,45823.0,86.338,86.4888,86.2937,86.4178,45823.0
2023-03-01 10:45:00,97.48,97.67,97.42,97.64,25402.0,86.4444,86.6129,86.3912,86.5863,25402.0
2023-03-01 10:50:00,97.61,97.69,97.49,97.55,20378.0,86.5597,86.6306,86.4533,86.5065,20378.0
2023-03-01 10:55:00,97.56,97.73,97.51,97.71,24287.0,86.5154,86.6661,86.471,86.6484,24287.0
2023-03-01 11:00:00,97.72,97.73,97.61,97.68,46033.0,86.6572,86.6661,86.5597,86.6218,46033.0
2023-03-01 11:05:00,97.69,97.7,97.23,97.37,50201.0,86.6306,86.6395,86.2227,86.3469,50201.0
2023-03-01 11:10:00,97.35,97.37,97.14,97.15,12239.0,86.3291,86.3469,86.1429,86.1518,12239.0
2023-03-01 11:15:00,97.14,97.32,97.14,97.19,34278.0,86.1429,86.3025,86.1429,86.1872,34278.0
2023-03-01 11:20:00,97.19,97.35,97.14,97.27,25810.0,86.1872,86.3291,86.1429,86.2582,25810.0
2023-03-01 11:25:00,97.26,97.45,97.24,97.4,14792.0,86.2493,86.4178,86.2316,86.3735,14792.0
2023-03-01 11:30:00,97.41,97.49,97.4,97.43,15891.0,86.3823,86.4533,86.3735,86.4001,15891.0
2023-03-01 11:35:00,97.44,97.62,97.43,97.62,20594.0,86.4089,86.5686,86.4001,86.5686,20594.0
2023-03-01 11:40:00,97.64,97.74,97.64,97.7,32604.0,86.5863,86.675,86.5863,86.6395,32604.0
2023-03-01 11:45:00,97.71,97.9,97.67,97.68,32966.0,86.6484,86.8169,86.6129,86.6218,32966.0
2023-03-01 11:50:00,97.71,97.75,97.62,97.66,15174.0,86.6484,86.6838,86.5686,86.604,15174.0
2023-03-01 11:55:00,97.65,97.73,97.62,97.69,12879.0,86.5952,86.6661,86.5686,86.6306,12879.0
2023-03-01 12:00:00,97.7,97.76,97.58,97.58,12208.0,86.6395,86.6927,86.5331,86.5331,12208.0
2023-03-01 12:05:00,97.57,97.65,97.5,97.51,17546.0,86.5242,86.5952,86.4621,86.471,17546.0
2023-03-01 12:10:00,97.52,97.64,97.46,97.49,8057.0,86.4799,86.5863,86.4267,86.4533,8057.0
2023-03-01 12:15:00,97.51,97.57,97.48,97.51,11021.0,86.471,86.5242,86.4444,86.471,11021.0
2023-03-01 12:20:00,97.5,97.53,97.42,97.42,9169.0,86.4621,86.4888,86.3912,86.3912,9169.0
2023-03-01 12:25:00,97.41,97.5,97.37,97.38,13804.0,86.3823,86.4621,86.3469,86.3557,13804.0
2023-03-01 12:30:00,97.38,97.46,97.37,97.38,17051.0,86.3557,86.4267,86.3469,86.3557,17051.0
2023-03-01 12:35:00,97.33,97.43,97.31,97.41,12588.0,86.3114,86.4001,86.2937,86.3823,12588.0
2023-03-01 12:40:00,97.42,97.52,97.42,97.46,9228.0,86.3912,86.4799,86.3912,86.4267,9228.0
2023-03-01 12:45:00,97.46,97.56,97.45,97.52,15870.0,86.4267,86.5154,86.4178,86.4799,15870.0
2023-03-01 12:50:00,97.53,97.57,97.5,97.52,9283.0,86.4888,86.5242,86.4621,86.4799,9283.0
2023-03-01 12:55:00,97.52,97.54,97.47,97.5,9879.0,86.4799,86.4976,86.4355,86.4621,9879.0
2023-03-01 13:00:00,97.51,97.54,97.44,97.45,9701.0,86.471,86.4976,86.4089,86.4178,9701.0
2023-03-01 13:05:00,97.45,97.48,97.37,97.42,9857.0,86.4178,86.4444,86.3469,86.3912,9857.0
2023-03-01 13:10:00,97.41,97.43,97.33,97.42,9367.0,86.3823,86.4001,86.3114,86.3912,9367.0
2023-03-01 13:15:00,97.43,97.59,97.43,97.52,17915.0,86.4001,86.542,86.4001,86.4799,17915.0
2023-03-01 13:20:00,97.53,97.55,97.46,97.47,7885.0,86.4888,86.5065,86.4267,86.4355,7885.0
2023-03-01 13:25:00,97.48,97.59,97.48,97.55,10212.0,86.4444,86.542,86.4444,86.5065,10212.0
2023-03-01 13:30:00,97.55,97.55,97.38,97.43,11385.0,86.5065,86.5065,86.3557,86.4001,11385.0
2023-03-01 13:35:00,97.41,97.44,97.34,97.39,12477.0,86.3823,86.4089,86.3203,86.3646,12477.0
2023-03-01 13:40:00,97.39,97.42,97.28,97.28,11884.0,86.3646,86.3912,86.2671,86.2671,11884.0
2023-03-01 13:45:00,97.29,97.34,97.25,97.34,11427.0,86.2759,86.3203,86.2405,86.3203,11427.0
2023-03-01 13:50:00,97.35,97.4,97.34,97.37,8546.0,86.3291,86.3735,86.3203,86.3469,8546.0
2023-03-01 13:55:00,97.37,97.39,97.29,97.3,10546.0,86.3469,86.3646,86.2759,86.2848,10546.0
2023-03-01 14:00:00,97.3,97.3,97.15,97.19,12214.0,86.2848,86.2848,86.1518,86.1872,12214.0
2023-03-01 14:05:00,97.19,97.2,97.14,97.18,11093.0,86.1872,86.1961,86.1429,86.1784,11093.0
2023-03-01 14:10:00,97.2,97.24,97.19,97.21,15658.0,86.1961,86.2316,86.1872,86.205,15658.0
2023-03-01 14:15:00,97.2,97.2,97.06,97.11,20865.0,86.1961,86.1961,86.072,86.1163,20865.0
2023-03-01 14:20:00,97.14,97.28,97.13,97.27,14972.0,86.1429,86.2671,86.134,86.2582,14972.0
2023-03-01 14:25:00,97.24,97.24,97.16,97.16,26087.0,86.2316,86.2316,86.1606,86.1606,26087.0
2023-03-01 14:30:00,97.16,97.26,97.13,97.26,29890.0,86.1606,86.2493,86.134,86.2493,29890.0
2023-03-01 14:35:00,97.27,97.28,97.23,97.26,10399.0,86.2582,86.2671,86.2227,86.2493,10399.0
2023-03-01 14:40:00,97.25,97.25,97.18,97.24,15246.0,86.2405,86.2405,86.1784,86.2316,15246.0
2023-03-01 14:45:00,97.22,97.22,97.17,97.19,8139.0,86.2138,86.2138,86.1695,86.1872,8139.0
2023-03-01 14:50:00,97.19,97.25,97.13,97.25,13383.0,86.1872,86.2405,86.134,86.2405,13383.0
2023-03-01 14:55:00,97.25,97.31,97.23,97.26,9730.0,86.2405,86.2937,86.2227,86.2493,9730.0
2023-03-01 15:00:00,97.24,97.34,97.24,97.27,19626.0,86.2316,86.3203,86.2316,86.2582,19626.0
2023-03-01 15:05:00,97.25,97.25,97.18,97.25,13107.0,86.2405,86.2405,86.1784,86.2405,13107.0
2023-03-01 15:10:00,97.28,97.3,97.25,97.28,17780.0,86.2671,86.2848,86.2405,86.2671,17780.0
2023-03-01 15:15:00,97.29,97.31,97.21,97.23,14317.0,86.2759,86.2937,86.205,86.2227,14317.0
2023-03-01 15:20:00,97.23,97.27,97.16,97.18,22039.0,86.2227,86.2582,86.1606,86.1784,22039.0
2023-03-01 15:25:00,97.16,97.21,97.14,97.15,18876.0,86.1606,86.205,86.1429,86.1518,18876.0
2023-03-01 15:30:00,97.14,97.22,97.1,97.18,20459.0,86.1429,86.2138,86.1074,86.1784,20459.0
2023-03-01 15:35:00,97.17,97.35,97.16,97.31,22486.0,86.1695,86.3291,86.1606,86.2937,22486.0
2023-03-01 15:40:00,97.3,97.44,97.29,97.42,23342.0,86.2848,86.4089,86.2759,86.3912,23342.0
2023-03-01 15:45:00,97.42,97.51,97.38,97.46,32806.0,86.3912,86.471,86.3557,86.4267,32806.0
2023-03-01 15:50:00,97.46,97.46,97.3,97.33,84156.0,86.4267,86.4267,86.2848,86.3114,84156.0
2023-03-01 15:55:00,97.33,97.53,97.29,97.53,271899.0,86.3114,86.4888,86.2759,86.4888,271899.0
2023-03-02 09:30:00,97.2,97.5,97.16,97.36,61967.0,86.1961,86.4621,86.1606,86.338,61967.0
2023-03-02 09:35:00,97.4,97.49,97.18,97.47,24226.0,86.3735,86.4533,86.1784,86.4355,24226.0
2023-03-02 09:40:00,97.49,97.49,97.24,97.31,25480.0,86.4533,86.4533,86.2316,86.2937,25480.0
2023-03-02 09:45:00,97.32,97.59,97.3,97.56,15935.0,86.3025,86.542,86.2848,86.5154,15935.0
2023-03-02 09:50:00,97.55,97.57,97.46,97.5,18828.0,86.5065,86.5242,86.4267,86.4621,18828.0
2023-03-02 09:55:00,97.48,97.56,97.43,97.48,19927.0,86.4444,86.5154,86.4001,86.4444,19927.0
2023-03-02 10:00:00,97.5,97.64,97.44,97.59,26014.0,86.4621,86.5863,86.4089,86.542,26014.0
2023-03-02 10:05:00,97.61,97.73,97.47,97.68,26167.0,86.5597,86.6661,86.4355,86.6218,26167.0
2023-03-02 10:10:00,97.69,97.75,97.58,97.6,17646.0,86.6306,86.6838,86.5331,86.5508,17646.0
2023-03-02 10:15:00,97.58,97.69,97.49,97.5,18294.0,86.5331,86.6306,86.4533,86.4621,18294.0
2023-03-02 10:20:00,97.51,97.66,97.41,97.64,23408.0,86.471,86.604,86.3823,86.5863,23408.0
2023-03-02 10:25:00,97.63,97.75,97.57,97.7,10287.0,86.5774,86.6838,86.5242,86.6395,10287.0
2023-03-02 10:30:00,97.7,97.79,97.61,97.77,25075.0,86.6395,86.7193,86.5597,86.7016,25075.0
2023-03-02 10:35:00,97.78,97.89,97.77,97.84,17958.0,86.7105,86.808,86.7016,86.7637,17958.0
2023-03-02 10:40:00,97.84,97.97,97.8,97.95,22427.0,86.7637,86.8789,86.7282,86.8612,22427.0
2023-03-02 10:45:00,97.95,97.95,97.82,97.86,26508.0,86.8612,86.8612,86.7459,86.7814,26508.0
2023-03-02 10:50:00,97.87,98.12,97.87,98.11,37819.0,86.7903,87.012,86.7903,87.0031,37819.0
2023-03-02 10:55:00,98.12,98.16,98.09,98.13,29235.0,87.012,87.0474,86.9854,87.0208,29235.0
2023-03-02 11:00:00,98.13,98.23,98.12,98.17,16148.0,87.0208,87.1095,87.012,87.0563,16148.0
2023-03-02 11:05:00,98.17,98.26,98.17,98.25,21319.0,87.0563,87.1361,87.0563,87.1272,21319.0
2023-03-02 11:10:00,98.24,98.27,98.2,98.22,14161.0,87.1184,87.145,87.0829,87.1006,14161.0
2023-03-02 11:15:00,98.21,98.27,98.15,98.27,22225.0,87.0918,87.145,87.0386,87.145,22225.0
2023-03-02 11:20:00,98.27,98.29,98.16,98.16,24340.0,87.145,87.1627,87.0474,87.0474,24340.0
2023-03-02 11:25:00,98.17,98.21,98.05,98.07,16855.0,87.0563,87.0918,86.9499,86.9676,16855.0
2023-03-02 11:30:00,98.07,98.24,98.07,98.2,13728.0,86.9676,87.1184,86.9676,87.0829,13728.0
2023-03-02 11:35:00,98.18,98.23,98.17,98.21,17725.0,87.0652,87.1095,87.0563,87.0918,17725.0
2023-03-02 11:40:00,98.2,98.21,98.09,98.11,20857.0,87.0829,87.0918,86.9854,87.0031,20857.0
2023-03-02 11:45:00,98.12,98.24,98.11,98.2,16836.0,87.012,87.1184,87.0031,87.0829,16836.0
2023-03-02 11:50:00,98.18,98.31,98.18,98.22,14452.0,87.0652,87.1804,87.0652,87.1006,14452.0
2023-03-02 11:55:00,98.22,98.26,98.18,98.22,14916.0,87.1006,87.1361,87.0652,87.1006,14916.0
2023-03-02 12:00:00,98.22,98.25,98.19,98.22,15154.0,87.1006,87.1272,87.074,87.1006,15154.0
2023-03-02 12:05:00,98.21,98.22,98.15,98.15,13564.0,87.0918,87.1006,87.0386,87.0386,13564.0
2023-03-02 12:10:00,98.15,98.21,98.13,98.14,10790.0,87.0386,87.0918,87.0208,87.0297,10790.0
2023-03-02 12:15:00,98.14,98.16,98.06,98.07,9802.0,87.0297,87.0474,86.9588,86.9676,9802.0
2023-03-02 12:20:00,98.06,98.13,98.06,98.09,14779.0,86.9588,87.0208,86.9588,86.9854,14779.0
2023-03-02 12:25:00,98.08,98.16,98.06,98.16,13187.0,86.9765,87.0474,86.9588,87.0474,13187.0
2023-03-02 12:30:00,98.15,98.27,98.15,98.25,9608.0,87.0386,87.145,87.0386,87.1272,9608.0
2023-03-02 12:35:00,98.24,98.25,98.18,98.22,18542.0,87.1184,87.1272,87.0652,87.1006,18542.0
2023-03-02 12:40:00,98.21,98.21,98.13,98.17,15360.0,87.0918,87.0918,87.0208,87.0563,15360.0
2023-03-02 12:45:00,98.18,98.26,98.16,98.23,13662.0,87.0652,87.1361,87.0474,87.1095,13662.0
2023-03-02 12:50:00,98.23,98.3,98.22,98.3,15037.0,87.1095,87.1716,87.1006,87.1716,15037.0
2023-03-02 12:55:00,98.3,98.35,98.26,98.34,18498.0,87.1716,87.2159,87.1361,87.2071,18498.0
2023-03-02 13:00:00,98.33,98.37,98.28,98.28,16345.0,87.1982,87.2337,87.1538,87.1538,16345.0
2023-03-02 13:05:00,98.28,98.31,98.25,98.27,17587.0,87.1538,87.1804,87.1272,87.145,17587.0
2023-03-02 13:10:00,98.27,98.36,98.27,98.34,17514.0,87.145,87.2248,87.145,87.2071,17514.0
2023-03-02 13:15:00,98.35,98.39,98.27,98.37,16436.0,87.2159,87.2514,87.145,87.2337,16436.0
2023-03-02 13:20:00,98.36,98.37,98.26,98.27,12584.0,87.2248,87.2337,87.1361,87.145,12584.0
2023-03-02 13:25:00,98.27,98.37,98.27,98.37,11355.0,87.145,87.2337,87.145,87.2337,11355.0
2023-03-02 13:30:00,98.37,98.39,98.28,98.32,21610.0,87.2337,87.2514,87.1538,87.1893,21610.0
2023-03-02 13:35:00,98.33,98.51,98.31,98.34,90440.0,87.1982,87.3578,87.1804,87.2071,90440.0
2023-03-02 13:40:00,98.35,98.38,98.27,98.32,20971.0,87.2159,87.2425,87.145,87.1893,20971.0
2023-03-02 13:45:00,98.33,98.39,98.29,98.36,22815.0,87.1982,87.2514,87.1627,87.2248,22815.0
2023-03-02 13:50:00,98.35,98.43,98.34,98.38,18925.0,87.2159,87.2869,87.2071,87.2425,18925.0
2023-03-02 13:55:00,98.37,98.43,98.35,98.41,17587.0,87.2337,87.2869,87.2159,87.2691,17587.0
2023-03-02 14:00:00,98.41,98.49,98.38,98.38,22655.0,87.2691,87.3401,87.2425,87.2425,22655.0
2023-03-02 14:05:00,98.38,98.38,98.25,98.27,19709.0,87.2425,87.2425,87.1272,87.145,19709.0
2023-03-02 14:10:00,98.29,98.3,98.15,98.16,12691.0,87.1627,87.1716,87.0386,87.0474,12691.0
2023-03-02 14:15:00,98.17,98.22,98.1,98.22,10204.0,87.0563,87.1006,86.9942,87.1006,10204.0
2023-03-02 14:20:00,98.23,98.32,98.2,98.2,19220.0,87.1095,87.1893,87.0829,87.0829,19220.0
2023-03-02 14:25:00,98.21,98.23,98.16,98.2,10889.0,87.0918,87.1095,87.0474,87.0829,10889.0
2023-03-02 14:30:00,98.2,98.22,98.14,98.16,8997.0,87.0829,87.1006,87.0297,87.0474,8997.0
2023-03-02 14:35:00,98.13,98.13,98.08,98.11,9693.0,87.0208,87.0208,86.9765,87.0031,9693.0
2023-03-02 14:40:00,98.11,98.16,98.1,98.13,10287.0,87.0031,87.0474,86.9942,87.0208,10287.0
2023-03-02 14:45:00,98.13,98.19,98.11,98.17,10171.0,87.0208,87.074,87.0031,87.0563,10171.0
2023-03-02 14:50:00,98.18,98.24,98.18,98.22,22511.0,87.0652,87.1184,87.0652,87.1006,22511.0
2023-03-02 14:55:00,98.21,98.3,98.2,98.27,12883.0,87.0918,87.1716,87.0829,87.145,12883.0
2023-03-02 15:00:00,98.26,98.33,98.26,98.27,18905.0,87.1361,87.1982,87.1361,87.145,18905.0
2023-03-02 15:05:00,98.27,98.32,98.27,98.3,16871.0,87.145,87.1893,87.145,87.1716,16871.0
2023-03-02 15:10:00,98.3,98.4,98.3,98.38,26742.0,87.1716,87.2603,87.1716,87.2425,26742.0
2023-03-02 15:15:00,98.4,98.52,98.39,98.45,19247.0,87.2603,87.3667,87.2514,87.3046,19247.0
2023-03-02 15:20:00,98.45,98.47,98.35,98.47,12036.0,87.3046,87.3223,87.2159,87.3223,12036.0
2023-03-02 15:25:00,98.47,98.57,98.45,98.53,22530.0,87.3223,87.411,87.3046,87.3755,22530.0
2023-03-02 15:30:00,98.54,98.61,98.52,98.61,22683.0,87.3844,87.4465,87.3667,87.4465,22683.0
2023-03-02 15:35:00,98.61,98.72,98.55,98.65,32250.0,87.4465,87.544,87.3933,87.482,32250.0
2023-03-02 15:40:00,98.64,98.66,98.48,98.49,21702.0,87.4731,87.4908,87.3312,87.3401,21702.0
2023-03-02 15:45:00,98.48,98.57,98.46,98.56,45894.0,87.3312,87.411,87.3135,87.4021,45894.0
2023-03-02 15:50:00,98.56,98.57,98.33,98.37,60573.0,87.4021,87.411,87.1982,87.2337,60573.0
2023-03-02 15:55:00,98.36,98.45,98.31,98.36,183601.0,87.2248,87.3046,87.1804,87.2248,183601.0
2023-03-03 09:30:00,98.53,98.56,98.16,98.25,48027.0,87.3755,87.4021,87.0474,87.1272,48027.0
2023-03-03 09:35:00,98.27,98.33,98.2,98.32,17233.0,87.145,87.1982,87.0829,87.1893,17233.0
2023-03-03 09:40:00,98.35,98.35,98.07,98.11,11937.0,87.2159,87.2159,86.9676,87.0031,11937.0
2023-03-03 09:45:00,98.07,98.16,97.97,98.15,15926.0,86.9676,87.0474,86.8789,87.0386,15926.0
2023-03-03 09:50:00,98.14,98.3,98.13,98.3,9644.0,87.0297,87.1716,87.0208,87.1716,9644.0
2023-03-03 09:55:00,98.3,98.38,98.18,98.27,20150.0,87.1716,87.2425,87.0652,87.145,20150.0
2023-03-03 10:00:00,98.23,98.26,98.14,98.23,22746.0,87.1095,87.1361,87.0297,87.1095,22746.0
2023-03-03 10:05:00,98.22,98.24,98.08,98.2,46644.0,87.1006,87.1184,86.9765,87.0829,46644.0
2023-03-03 10:10:00,98.23,98.53,98.23,98.51,12206.0,87.1095,87.3755,87.1095,87.3578,12206.0
2023-03-03 10:15:00,98.57,98.61,98.5,98.61,23772.0,87.411,87.4465,87.3489,87.4465,23772.0
2023-03-03 10:20:00,98.56,98.59,98.42,98.59,11898.0,87.4021,87.4288,87.278,87.4288,11898.0
2023-03-03 10:25:00,98.57,98.6,98.49,98.59,8770.0,87.411,87.4376,87.3401,87.4288,8770.0
2023-03-03 10:30:00,98.6,98.62,98.4,98.42,15193.0,87.4376,87.4554,87.2603,87.278,15193.0
2023-03-03 10:35:00,98.42,98.44,98.32,98.38,8243.0,87.278,87.2957,87.1893,87.2425,8243.0
2023-03-03 10:40:00,98.39,98.49,98.37,98.46,9639.0,87.2514,87.3401,87.2337,87.3135,9639.0
2023-03-03 10:45:00,98.45,98.6,98.44,98.48,22451.0,87.3046,87.4376,87.2957,87.3312,22451.0
2023-03-03 10:50:00,98.47,98.52,98.46,98.52,6696.0,87.3223,87.3667,87.3135,87.3667,6696.0
2023-03-03 10:55:00,98.53,98.62,98.5,98.57,11711.0,87.3755,87.4554,87.3489,87.411,11711.0
2023-03-03 11:00:00,98.57,98.7,98.56,98.61,15179.0,87.411,87.5263,87.4021,87.4465,15179.0
2023-03-03 11:05:00,98.66,98.74,98.65,98.69,21111.0,87.4908,87.5618,87.482,87.5174,21111.0
2023-03-03 11:10:00,98.69,98.75,98.67,98.7,9929.0,87.5174,87.5706,87.4997,87.5263,9929.0
2023-03-03 11:15:00,98.71,98.87,98.71,98.84,15525.0,87.5352,87.6771,87.5352,87.6504,15525.0
2023-03-03 11:20:00,98.83,98.86,98.78,98.86,14651.0,87.6416,87.6682,87.5972,87.6682,14651.0
2023-03-03 11:25:00,98.85,98.88,98.8,98.86,10416.0,87.6593,87.6859,87.615,87.6682,10416.0
2023-03-03 11:30:00,98.85,98.88,98.81,98.81,14177.0,87.6593,87.6859,87.6238,87.6238,14177.0
2023-03-03 11:35:00,98.82,98.9,98.82,98.84,19509.0,87.6327,87.7037,87.6327,87.6504,19509.0
2023-03-03 11:40:00,98.84,98.86,98.77,98.8,29595.0,87.6504,87.6682,87.5884,87.615,29595.0
2023-03-03 11:45:00,98.79,98.86,98.77,98.82,5758.0,87.6061,87.6682,87.5884,87.6327,5758.0
2023-03-03 11:50:00,98.81,98.88,98.74,98.86,9271.0,87.6238,87.6859,87.5618,87.6682,9271.0
2023-03-03 11:55:00,98.85,98.92,98.84,98.91,22217.0,87.6593,87.7214,87.6504,87.7125,22217.0
2023-03-03 12:00:00,98.91,98.92,98.83,98.83,6424.0,87.7125,87.7214,87.6416,87.6416,6424.0
2023-03-03 12:05:00,98.8,98.84,98.78,98.8,5070.0,87.615,87.6504,87.5972,87.615,5070.0
2023-03-03 12:10:00,98.81,98.86,98.79,98.85,11318.0,87.6238,87.6682,87.6061,87.6593,11318.0
2023-03-03 12:15:00,98.84,98.84,98.77,98.8,8526.0,87.6504,87.6504,87.5884,87.615,8526.0
2023-03-03 12:20:00,98.8,98.84,98.79,98.84,4669.0,87.615,87.6504,87.6061,87.6504,4669.0
2023-03-03 12:25:00,98.83,98.97,98.82,98.97,9363.0,87.6416,87.7657,87.6327,87.7657,9363.0
2023-03-03 12:30:00,98.98,99.02,98.94,98.95,22240.0,87.7746,87.8101,87.7391,87.748,22240.0
2023-03-03 12:35:00,98.95,99.01,98.95,98.98,12911.0,87.748,87.8012,87.748,87.7746,12911.0
2023-03-03 12:40:00,98.97,98.99,98.94,98.96,6917.0,87.7657,87.7835,87.7391,87.7569,6917.0
2023-03-03 12:45:00,98.97,98.99,98.94,98.95,8450.0,87.7657,87.7835,87.7391,87.748,8450.0
2023-03-03 12:50:00,98.95,98.96,98.87,98.94,18668.0,87.748,87.7569,87.6771,87.7391,18668.0
2023-03-03 12:55:00,98.99,98.99,98.94,98.97,5450.0,87.7835,87.7835,87.7391,87.7657,5450.0
2023-03-03 13:00:00,98.97,98.98,98.95,98.95,6301.0,87.7657,87.7746,87.748,87.748,6301.0
2023-03-03 13:05:00,98.96,98.98,98.95,98.96,8142.0,87.7569,87.7746,87.748,87.7569,8142.0
2023-03-03 13:10:00,98.97,98.98,98.91,98.93,8217.0,87.7657,87.7746,87.7125,87.7303,8217.0
2023-03-03 13:15:00,98.92,98.92,98.83,98.85,19868.0,87.7214,87.7214,87.6416,87.6593,19868.0
2023-03-03 13:20:00,98.84,98.95,98.83,98.95,10690.0,87.6504,87.748,87.6416,87.748,10690.0
2023-03-03 13:25:00,98.96,99.0,98.94,98.98,7543.0,87.7569,87.7923,87.7391,87.7746,7543.0
2023-03-03 13:30:00,98.98,98.98,98.87,98.88,3828.0,87.7746,87.7746,87.6771,87.6859,3828.0
2023-03-03 13:35:00,98.88,98.94,98.88,98.93,18195.0,87.6859,87.7391,87.6859,87.7303,18195.0
2023-03-03 13:40:00,98.92,98.94,98.9,98.91,13936.0,87.7214,87.7391,87.7037,87.7125,13936.0
2023-03-03 13:45:00,98.9,98.91,98.85,98.88,26675.0,87.7037,87.7125,87.6593,87.6859,26675.0
2023-03-03 13:50:00,98.89,98.94,98.87,98.94,13135.0,87.6948,87.7391,87.6771,87.7391,13135.0
2023-03-03 13:55:00,98.93,98.93,98.9,98.91,11841.0,87.7303,87.7303,87.7037,87.7125,11841.0
2023-03-03 14:00:00,98.92,98.96,98.89,98.92,25764.0,87.7214,87.7569,87.6948,87.7214,25764.0
2023-03-03 14:05:00,98.92,98.96,98.9,98.94,7644.0,87.7214,87.7569,87.7037,87.7391,7644.0
2023-03-03 14:10:00,98.94,99.02,98.93,99.0,11543.0,87.7391,87.8101,87.7303,87.7923,11543.0
2023-03-03 14:15:00,98.98,98.99,98.95,98.97,8207.0,87.7746,87.7835,87.748,87.7657,8207.0
2023-03-03 14:20:00,98.97,99.05,98.95,99.04,15120.0,87.7657,87.8367,87.748,87.8278,15120.0
2023-03-03 14:25:00,99.04,99.07,99.03,99.06,6153.0,87.8278,87.8544,87.8189,87.8455,6153.0
2023-03-03 14:30:00,99.06,99.1,99.02,99.1,14209.0,87.8455,87.881,87.8101,87.881,14209.0
2023-03-03 14:35:00,99.09,99.12,99.07,99.1,7416.0,87.8721,87.8988,87.8544,87.881,7416.0
2023-03-03 14:40:00,99.09,99.09,99.01,99.01,7023.0,87.8721,87.8721,87.8012,87.8012,7023.0
2023-03-03 14:45:00,99.02,99.11,99.02,99.11,9366.0,87.8101,87.8899,87.8101,87.8899,9366.0
2023-03-03 14:50:00,99.09,99.15,99.09,99.13,8036.0,87.8721,87.9254,87.8721,87.9076,8036.0
2023-03-03 14:55:00,99.12,99.17,99.0,99.17,76279.0,87.8988,87.9431,87.7923,87.9431,76279.0
2023-03-03 15:00:00,99.18,99.22,99.13,99.22,11564.0,87.952,87.9874,87.9076,87.9874,11564.0
2023-03-03 15:05:00,99.23,99.34,99.22,99.33,16592.0,87.9963,88.0938,87.9874,88.085,16592.0
2023-03-03 15:10:00,99.33,99.33,99.26,99.28,14496.0,88.085,88.085,88.0229,88.0406,14496.0
2023-03-03 15:15:00,99.3,99.3,99.17,99.21,8644.0,88.0584,88.0584,87.9431,87.9786,8644.0
2023-03-03 15:20:00,99.22,99.27,99.21,99.21,11640.0,87.9874,88.0318,87.9786,87.9786,11640.0
2023-03-03 15:25:00,99.23,99.24,99.19,99.21,11984.0,87.9963,88.0052,87.9608,87.9786,11984.0
2023-03-03 15:30:00,99.21,99.22,99.12,99.13,14972.0,87.9786,87.9874,87.8988,87.9076,14972.0
2023-03-03 15:35:00,99.12,99.13,99.06,99.12,19182.0,87.8988,87.9076,87.8455,87.8988,19182.0
2023-03-03 15:40:00,99.12,99.12,99.03,99.1,16506.0,87.8988,87.8988,87.8189,87.881,16506.0
2023-03-03 15:45:00,99.1,99.17,99.08,99.16,33772.0,87.881,87.9431,87.8633,87.9342,33772.0
2023-03-03 15:50:00,99.15,99.15,99.08,99.12,50091.0,87.9254,87.9254,87.8633,87.8988,50091.0
2023-03-03 15:55:00,99.11,99.21,99.06,99.2,189076.0,87.8899,87.9786,87.8455,87.9697,189076.0
2023-03-06 09:30:00,98.95,99.28,98.75,99.28,48877.0,87.748,88.0406,87.5706,88.0406,48877.0
2023-03-06 09:35:00,99.31,99.54,99.31,99.54,8441.0,88.0672,88.2712,88.0672,88.2712,8441.0
2023-03-06 09:40:00,99.53,99.61,99.38,99.57,23359.0,88.2623,88.3333,88.1293,88.2978,23359.0
2023-03-06 09:45:00,99.58,99.63,99.49,99.59,19793.0,88.3067,88.351,88.2269,88.3155,19793.0
2023-03-06 09:50:00,99.59,99.62,99.48,99.5,40698.0,88.3155,88.3421,88.218,88.2357,40698.0
2023-03-06 09:55:00,99.5,99.56,99.43,99.55,30332.0,88.2357,88.2889,88.1737,88.2801,30332.0
2023-03-06 10:00:00,99.5,99.62,99.39,99.6,23663.0,88.2357,88.3421,88.1382,88.3244,23663.0
2023-03-06 10:05:00,99.63,99.79,99.62,99.66,18319.0,88.351,88.4929,88.3421,88.3776,18319.0
2023-03-06 10:10:00,99.66,99.67,99.54,99.56,10854.0,88.3776,88.3865,88.2712,88.2889,10854.0
2023-03-06 10:15:00,99.54,99.67,99.53,99.64,11145.0,88.2712,88.3865,88.2623,88.3599,11145.0
2023-03-06 10:20:00,99.63,99.68,99.57,99.66,25165.0,88.351,88.3954,88.2978,88.3776,25165.0
2023-03-06 10:25:00,99.65,99.67,99.55,99.55,12888.0,88.3688,88.3865,88.2801,88.2801,12888.0
2023-03-06 10:30:00,99.53,99.61,99.49,99.54,13682.0,88.2623,88.3333,88.2269,88.2712,13682.0
2023-03-06 10:35:00,99.53,99.62,99.46,99.56,10337.0,88.2623,88.3421,88.2003,88.2889,10337.0
2023-03-06 10:40:00,99.57,99.62,99.51,99.61,23312.0,88.2978,88.3421,88.2446,88.3333,23312.0
2023-03-06 10:45:00,99.65,99.65,99.41,99.52,18808.0,88.3688,88.3688,88.1559,88.2535,18808.0
2023-03-06 10:50:00,99.51,99.52,99.44,99.48,31426.0,88.2446,88.2535,88.1825,88.218,31426.0
2023-03-06 10:55:00,99.46,99.48,99.36,99.43,26773.0,88.2003,88.218,88.1116,88.1737,26773.0
2023-03-06 11:00:00,99.42,99.55,99.4,99.53,13940.0,88.1648,88.2801,88.1471,88.2623,13940.0
2023-03-06 11:05:00,99.53,99.61,99.5,99.51,35743.0,88.2623,88.3333,88.2357,88.2446,35743.0
2023-03-06 11:10:00,99.5,99.53,99.45,99.51,9932.0,88.2357,88.2623,88.1914,88.2446,9932.0
2023-03-06 11:15:00,99.52,99.58,99.47,99.51,9572.0,88.2535,88.3067,88.2091,88.2446,9572.0
2023-03-06 11:20:00,99.52,99.52,99.44,99.47,16355.0,88.2535,88.2535,88.1825,88.2091,16355.0
2023-03-06 11:25:00,99.47,99.51,99.44,99.49,17679.0,88.2091,88.2446,88.1825,88.2269,17679.0
2023-03-06 11:30:00,99.48,99.53,99.46,99.53,20189.0,88.218,88.2623,88.2003,88.2623,20189.0
2023-03-06 11:35:00,99.54,99.62,99.46,99.47,11968.0,88.2712,88.3421,88.2003,88.2091,11968.0
2023-03-06 11:40:00,99.48,99.49,99.43,99.47,6038.0,88.218,88.2269,88.1737,88.2091,6038.0
2023-03-06 11:45:00,99.45,99.49,99.39,99.49,24669.0,88.1914,88.2269,88.1382,88.2269,24669.0
2023-03-06 11:50:00,99.48,99.59,99.47,99.58,23970.0,88.218,88.3155,88.2091,88.3067,23970.0
2023-03-06 11:55:00,99.6,99.68,99.59,99.59,10733.0,88.3244,88.3954,88.3155,88.3155,10733.0
2023-03-06 12:00:00,99.58,99.63,99.58,99.61,5849.0,88.3067,88.351,88.3067,88.3333,5849.0
2023-03-06 12:05:00,99.62,99.64,99.61,99.64,3584.0,88.3421,88.3599,88.3333,88.3599,3584.0
2023-03-06 12:10:00,99.64,99.72,99.63,99.72,8829.0,88.3599,88.4308,88.351,88.4308,8829.0
2023-03-06 12:15:00,99.71,99.77,99.7,99.76,13096.0,88.422,88.4752,88.4131,88.4663,13096.0
2023-03-06 12:20:00,99.76,99.82,99.74,99.8,18680.0,88.4663,88.5195,88.4486,88.5018,18680.0
2023-03-06 12:25:00,99.8,99.81,99.72,99.79,17756.0,88.5018,88.5106,88.4308,88.4929,17756.0
2023-03-06 12:30:00,99.79,99.84,99.78,99.81,22969.0,88.4929,88.5372,88.484,88.5106,22969.0
2023-03-06 12:35:00,99.8,99.82,99.75,99.81,18246.0,88.5018,88.5195,88.4574,88.5106,18246.0
2023-03-06 12:40:00,99.81,99.91,99.81,99.91,17377.0,88.5106,88.5993,88.5106,88.5993,17377.0
2023-03-06 12:45:00,99.91,99.93,99.83,99.91,10514.0,88.5993,88.6171,88.5284,88.5993,10514.0
2023-03-06 12:50:00,99.92,99.94,99.87,99.92,9785.0,88.6082,88.6259,88.5638,88.6082,9785.0
2023-03-06 12:55:00,99.91,100.01,99.89,99.99,33084.0,88.5993,88.688,88.5816,88.6703,33084.0
2023-03-06 13:00:00,99.98,100.02,99.87,99.87,19305.0,88.6614,88.6969,88.5638,88.5638,19305.0
2023-03-06 13:05:00,99.86,99.89,99.82,99.85,5344.0,88.555,88.5816,88.5195,88.5461,5344.0
2023-03-06 13:10:00,99.84,99.85,99.79,99.81,6986.0,88.5372,88.5461,88.4929,88.5106,6986.0
2023-03-06 13:15:00,99.81,99.83,99.76,99.79,7604.0,88.5106,88.5284,88.4663,88.4929,7604.0
2023-03-06 13:20:00,99.81,99.81,99.7,99.71,7287.0,88.5106,88.5106,88.4131,88.422,7287.0
2023-03-06 13:25:00,99.7,99.74,99.69,99.72,22811.0,88.4131,88.4486,88.4042,88.4308,22811.0
2023-03-06 13:30:00,99.72,99.74,99.66,99.68,10254.0,88.4308,88.4486,88.3776,88.3954,10254.0
2023-03-06 13:35:00,99.7,99.7,99.61,99.63,7300.0,88.4131,88.4131,88.3333,88.351,7300.0
2023-03-06 13:40:00,99.6,99.64,99.57,99.58,12860.0,88.3244,88.3599,88.2978,88.3067,12860.0
2023-03-06 13:45:00,99.58,99.77,99.57,99.73,20847.0,88.3067,88.4752,88.2978,88.4397,20847.0
2023-03-06 13:50:00,99.74,99.75,99.66,99.69,12105.0,88.4486,88.4574,88.3776,88.4042,12105.0
2023-03-06 13:55:00,99.68,99.76,99.68,99.74,11058.0,88.3954,88.4663,88.3954,88.4486,11058.0
2023-03-06 14:00:00,99.75,99.78,99.71,99.73,8684.0,88.4574,88.484,88.422,88.4397,8684.0
2023-03-06 14:05:00,99.72,99.78,99.71,99.73,6028.0,88.4308,88.484,88.422,88.4397,6028.0
2023-03-06 14:10:00,99.73,99.79,99.71,99.75,10446.0,88.4397,88.4929,88.422,88.4574,10446.0
2023-03-06 14:15:00,99.76,99.82,99.67,99.71,29970.0,88.4663,88.5195,88.3865,88.422,29970.0
2023-03-06 14:20:00,99.74,99.78,99.72,99.76,20126.0,88.4486,88.484,88.4308,88.4663,20126.0
2023-03-06 14:25:00,99.76,99.8,99.74,99.79,7971.0,88.4663,88.5018,88.4486,88.4929,7971.0
2023-03-06 14:30:00,99.8,99.8,99.69,99.69,8624.0,88.5018,88.5018,88.4042,88.4042,8624.0
2023-03-06 14:35:00,99.68,99.77,99.67,99.7,26161.0,88.3954,88.4752,88.3865,88.4131,26161.0
2023-03-06 14:40:00,99.68,99.8,99.68,99.78,22304.0,88.3954,88.5018,88.3954,88.484,22304.0
2023-03-06 14:45:00,99.78,99.83,99.78,99.8,14094.0,88.484,88.5284,88.484,88.5018,14094.0
2023-03-06 14:50:00,99.8,99.82,99.71,99.75,8455.0,88.5018,88.5195,88.422,88.4574,8455.0
2023-03-06 14:55:00,99.75,99.77,99.67,99.74,27199.0,88.4574,88.4752,88.3865,88.4486,27199.0
2023-03-06 15:00:00,99.74,99.77,99.69,99.7,26309.0,88.4486,88.4752,88.4042,88.4131,26309.0
2023-03-06 15:05:00,99.68,99.79,99.68,99.78,42285.0,88.3954,88.4929,88.3954,88.484,42285.0
2023-03-06 15:10:00,99.79,99.82,99.67,99.68,20524.0,88.4929,88.5195,88.3865,88.3954,20524.0
2023-03-06 15:15:00,99.67,99.78,99.65,99.77,16817.0,88.3865,88.484,88.3688,88.4752,16817.0
2023-03-06 15:20:00,99.76,99.79,99.68,99.71,16475.0,88.4663,88.4929,88.3954,88.422,16475.0
2023-03-06 15:25:00,99.71,99.81,99.7,99.8,27931.0,88.422,88.5106,88.4131,88.5018,27931.0
2023-03-06 15:30:00,99.79,99.86,99.76,99.79,26227.0,88.4929,88.555,88.4663,88.4929,26227.0
2023-03-06 15:35:00,99.79,99.81,99.74,99.8,31106.0,88.4929,88.5106,88.4486,88.5018,31106.0
2023-03-06 15:40:00,99.79,99.92,99.78,99.9,21568.0,88.4929,88.6082,88.484,88.5904,21568.0
2023-03-06 15:45:00,99.9,99.98,99.89,99.98,27110.0,88.5904,88.6614,88.5816,88.6614,27110.0
2023-03-06 15:50:00,99.98,100.05,99.97,100.01,56756.0,88.6614,88.7235,88.6525,88.688,56756.0
2023-03-06 15:55:00,100.01,100.11,99.99,100.11,277795.0,88.688,88.7767,88.6703,88.7767,277795.0
2023-03-07 09:30:00,99.89,100.09,99.77,99.87,73390.0,88.5816,88.7589,88.4752,88.5638,73390.0
2023-03-07 09:35:00,99.89,100.04,99.84,99.84,44179.0,88.5816,88.7146,88.5372,88.5372,44179.0
2023-03-07 09:40:00,99.87,99.88,99.56,99.8,15960.0,88.5638,88.5727,88.2889,88.5018,15960.0
2023-03-07 09:45:00,99.81,99.89,99.7,99.89,7535.0,88.5106,88.5816,88.4131,88.5816,7535.0
2023-03-07 09:50:00,99.89,99.99,99.87,99.9,13143.0,88.5816,88.6703,88.5638,88.5904,13143.0
2023-03-07 09:55:00,99.9,99.94,99.86,99.91,14251.0,88.5904,88.6259,88.555,88.5993,14251.0
2023-03-07 10:00:00,99.92,99.95,99.51,99.66,45436.0,88.6082,88.6348,88.2446,88.3776,45436.0
2023-03-07 10:05:00,99.66,99.78,99.41,99.45,16162.0,88.3776,88.484,88.1559,88.1914,16162.0
2023-03-07 10:10:00,99.41,99.49,99.34,99.46,15959.0,88.1559,88.2269,88.0938,88.2003,15959.0
2023-03-07 10:15:00,99.45,99.47,99.27,99.3,47797.0,88.1914,88.2091,88.0318,88.0584,47797.0
2023-03-07 10:20:00,99.28,99.43,99.28,99.3,7952.0,88.0406,88.1737,88.0406,88.0584,7952.0
2023-03-07 10:25:00,99.29,99.29,99.12,99.15,9155.0,88.0495,88.0495,87.8988,87.9254,9155.0
2023-03-07 10:30:00,99.13,99.36,99.1,99.24,33825.0,87.9076,88.1116,87.881,88.0052,33825.0
2023-03-07 10:35:00,99.32,99.32,99.01,99.07,26210.0,88.0761,88.0761,87.8012,87.8544,26210.0
2023-03-07 10:40:00,99.06,99.1,98.93,99.03,55848.0,87.8455,87.881,87.7303,87.8189,55848.0
2023-03-07 10:45:00,99.02,99.18,98.98,99.13,13024.0,87.8101,87.952,87.7746,87.9076,13024.0
2023-03-07 10:50:00,99.12,99.14,98.98,99.13,14890.0,87.8988,87.9165,87.7746,87.9076,14890.0
2023-03-07 10:55:00,99.16,99.19,99.05,99.09,32257.0,87.9342,87.9608,87.8367,87.8721,32257.0
2023-03-07 11:00:00,99.06,99.19,98.98,99.1,9993.0,87.8455,87.9608,87.7746,87.881,9993.0
2023-03-07 11:05:00,99.06,99.12,98.82,98.88,13123.0,87.8455,87.8988,87.6327,87.6859,13123.0
2023-03-07 11:10:00,98.93,99.01,98.7,98.73,12489.0,87.7303,87.8012,87.5263,87.5529,12489.0
2023-03-07 11:15:00,98.71,98.79,98.68,98.77,18555.0,87.5352,87.6061,87.5086,87.5884,18555.0
2023-03-07 11:20:00,98.78,98.89,98.72,98.86,72625.0,87.5972,87.6948,87.544,87.6682,72625.0
2023-03-07 11:25:00,98.86,98.94,98.63,98.68,58726.0,87.6682,87.7391,87.4642,87.5086,58726.0
2023-03-07 11:30:00,98.68,98.84,98.68,98.76,11284.0,87.5086,87.6504,87.5086,87.5795,11284.0
2023-03-07 11:35:00,98.77,98.89,98.77,98.89,10357.0,87.5884,87.6948,87.5884,87.6948,10357.0
2023-03-07 11:40:00,98.89,98.92,98.81,98.9,24768.0,87.6948,87.7214,87.6238,87.7037,24768.0
2023-03-07 11:45:00,98.91,98.91,98.73,98.79,17618.0,87.7125,87.7125,87.5529,87.6061,17618.0
2023-03-07 11:50:00,98.8,98.84,98.58,98.58,15670.0,87.615,87.6504,87.4199,87.4199,15670.0
2023-03-07 11:55:00,98.55,98.63,98.54,98.61,20864.0,87.3933,87.4642,87.3844,87.4465,20864.0
2023-03-07 12:00:00,98.6,98.6,98.44,98.5,16973.0,87.4376,87.4376,87.2957,87.3489,16973.0
2023-03-07 12:05:00,98.47,98.55,98.47,98.51,8356.0,87.3223,87.3933,87.3223,87.3578,8356.0
2023-03-07 12:10:00,98.51,98.53,98.39,98.5,10524.0,87.3578,87.3755,87.2514,87.3489,10524.0
2023-03-07 12:15:00,98.51,98.54,98.46,98.54,9407.0,87.3578,87.3844,87.3135,87.3844,9407.0
2023-03-07 12:20:00,98.57,98.81,98.57,98.77,43372.0,87.411,87.6238,87.411,87.5884,43372.0
2023-03-07 12:25:00,98.78,98.86,98.68,98.74,26560.0,87.5972,87.6682,87.5086,87.5618,26560.0
2023-03-07 12:30:00,98.71,98.78,98.66,98.76,23839.0,87.5352,87.5972,87.4908,87.5795,23839.0
2023-03-07 12:35:00,98.75,98.79,98.6,98.62,36516.0,87.5706,87.6061,87.4376,87.4554,36516.0
2023-03-07 12:40:00,98.59,98.62,98.55,98.58,10463.0,87.4288,87.4554,87.3933,87.4199,10463.0
2023-03-07 12:45:00,98.59,98.71,98.58,98.69,7907.0,87.4288,87.5352,87.4199,87.5174,7907.0
2023-03-07 12:50:00,98.67,98.71,98.63,98.65,11025.0,87.4997,87.5352,87.4642,87.482,11025.0
2023-03-07 12:55:00,98.65,98.72,98.62,98.7,14102.0,87.482,87.544,87.4554,87.5263,14102.0
2023-03-07 13:00:00,98.7,98.78,98.65,98.73,17473.0,87.5263,87.5972,87.482,87.5529,17473.0
2023-03-07 13:05:00,98.74,98.77,98.71,98.75,10370.0,87.5618,87.5884,87.5352,87.5706,10370.0
2023-03-07 13:10:00,98.73,98.78,98.73,98.74,8835.0,87.5529,87.5972,87.5529,87.5618,8835.0
2023-03-07 13:15:00,98.74,98.86,98.68,98.79,19297.0,87.5618,87.6682,87.5086,87.6061,19297.0
2023-03-07 13:20:00,98.79,98.8,98.7,98.75,11249.0,87.6061,87.615,87.5263,87.5706,11249.0
2023-03-07 13:25:00,98.77,98.85,98.75,98.85,38787.0,87.5884,87.6593,87.5706,87.6593,38787.0
2023-03-07 13:30:00,98.83,98.84,98.69,98.7,12775.0,87.6416,87.6504,87.5174,87.5263,12775.0
2023-03-07 13:35:00,98.7,98.79,98.67,98.78,12979.0,87.5263,87.6061,87.4997,87.5972,12979.0
2023-03-07 13:40:00,98.78,98.8,98.69,98.76,14765.0,87.5972,87.615,87.5174,87.5795,14765.0
2023-03-07 13:45:00,98.76,98.8,98.73,98.75,9590.0,87.5795,87.615,87.5529,87.5706,9590.0
2023-03-07 13:50:00,98.74,98.8,98.7,98.79,16211.0,87.5618,87.615,87.5263,87.6061,16211.0
2023-03-07 13:55:00,98.8,98.88,98.79,98.88,14518.0,87.615,87.6859,87.6061,87.6859,14518.0
2023-03-07 14:00:00,98.88,98.97,98.84,98.96,41102.0,87.6859,87.7657,87.6504,87.7569,41102.0
2023-03-07 14:05:00,98.95,99.03,98.93,99.01,15122.0,87.748,87.8189,87.7303,87.8012,15122.0
2023-03-07 14:10:00,99.01,99.01,98.97,98.98,22986.0,87.8012,87.8012,87.7657,87.7746,22986.0
2023-03-07 14:15:00,98.97,99.03,98.91,99.0,12527.0,87.7657,87.8189,87.7125,87.7923,12527.0
2023-03-07 14:20:00,99.0,99.01,98.92,98.99,47897.0,87.7923,87.8012,87.7214,87.7835,47897.0
2023-03-07 14:25:00,98.99,99.0,98.91,98.92,20524.0,87.7835,87.7923,87.7125,87.7214,20524.0
2023-03-07 14:30:00,98.91,98.99,98.84,98.84,17363.0,87.7125,87.7835,87.6504,87.6504,17363.0
2023-03-07 14:35:00,98.81,98.86,98.78,98.78,8678.0,87.6238,87.6682,87.5972,87.5972,8678.0
2023-03-07 14:40:00,98.78,98.86,98.71,98.73,13132.0,87.5972,87.6682,87.5352,87.5529,13132.0
2023-03-07 14:45:00,98.73,98.8,98.7,98.8,17209.0,87.5529,87.615,87.5263,87.615,17209.0
2023-03-07 14:50:00,98.79,98.82,98.73,98.81,19189.0,87.6061,87.6327,87.5529,87.6238,19189.0
2023-03-07 14:55:00,98.8,98.86,98.8,98.84,19647.0,87.615,87.6682,87.615,87.6504,19647.0
2023-03-07 15:00:00,98.83,98.92,98.83,98.87,17489.0,87.6416,87.7214,87.6416,87.6771,17489.0
2023-03-07 15:05:00,98.87,98.96,98.86,98.96,20719.0,87.6771,87.7569,87.6682,87.7569,20719.0
2023-03-07 15:10:00,98.94,99.04,98.94,99.02,16871.0,87.7391,87.8278,87.7391,87.8101,16871.0
2023-03-07 15:15:00,99.02,99.13,99.02,99.11,20653.0,87.8101,87.9076,87.8101,87.8899,20653.0
2023-03-07 15:20:00,99.12,99.23,99.12,99.19,29631.0,87.8988,87.9963,87.8988,87.9608,29631.0
2023-03-07 15:25:00,99.18,99.24,99.08,99.16,80530.0,87.952,88.0052,87.8633,87.9342,80530.0
2023-03-07 15:30:00,99.17,99.22,99.04,99.2,34530.0,87.9431,87.9874,87.8278,87.9697,34530.0
2023-03-07 15:35:00,99.19,99.29,99.19,99.25,26998.0,87.9608,88.0495,87.9608,88.014,26998.0
2023-03-07 15:40:00,99.25,99.28,99.07,99.07,50687.0,88.014,88.0406,87.8544,87.8544,50687.0
2023-03-07 15:45:00,99.05,99.13,99.03,99.12,61261.0,87.8367,87.9076,87.8189,87.8988,61261.0
2023-03-07 15:50:00,99.11,99.24,99.06,99.22,128694.0,87.8899,88.0052,87.8455,87.9874,128694.0
2023-03-07 15:55:00,99.21,99.29,99.05,99.25,294840.0,87.9786,88.0495,87.8367,88.014,294840.0
2023-03-08 09:30:00,99.2,99.47,99.1,99.47,55244.0,87.9697,88.2091,87.881,88.2091,55244.0
2023-03-08 09:35:00,99.47,99.72,99.47,99.56,20782.0,88.2091,88.4308,88.2091,88.2889,20782.0
2023-03-08 09:40:00,99.58,99.6,99.51,99.54,14839.0,88.3067,88.3244,88.2446,88.2712,14839.0
2023-03-08 09:45:00,99.59,99.79,99.54,99.73,29074.0,88.3155,88.4929,88.2712,88.4397,29074.0
2023-03-08 09:50:00,99.73,99.79,99.59,99.64,15904.0,88.4397,88.4929,88.3155,88.3599,15904.0
2023-03-08 09:55:00,99.64,99.8,99.55,99.8,34016.0,88.3599,88.5018,88.2801,88.5018,34016.0
2023-03-08 10:00:00,99.81,99.82,99.57,99.7,66280.0,88.5106,88.5195,88.2978,88.4131,66280.0
2023-03-08 10:05:00,99.7,99.76,99.51,99.68,47053.0,88.4131,88.4663,88.2446,88.3954,47053.0
2023-03-08 10:10:00,99.68,99.79,99.62,99.65,23621.0,88.3954,88.4929,88.3421,88.3688,23621.0
2023-03-08 10:15:00,99.65,99.66,99.43,99.47,35981.0,88.3688,88.3776,88.1737,88.2091,35981.0
2023-03-08 10:20:00,99.48,99.51,99.38,99.5,24875.0,88.218,88.2446,88.1293,88.2357,24875.0
2023-03-08 10:25:00,99.47,99.61,99.27,99.33,34896.0,88.2091,88.3333,88.0318,88.085,34896.0
2023-03-08 10:30:00,99.31,99.59,99.29,99.55,19046.0,88.0672,88.3155,88.0495,88.2801,19046.0
2023-03-08 10:35:00,99.56,99.68,99.45,99.56,22352.0,88.2889,88.3954,88.1914,88.2889,22352.0
2023-03-08 10:40:00,99.56,99.61,99.48,99.51,27266.0,88.2889,88.3333,88.218,88.2446,27266.0
2023-03-08 10:45:00,99.53,99.53,99.29,99.31,9462.0,88.2623,88.2623,88.0495,88.0672,9462.0
2023-03-08 10:50:00,99.29,99.31,99.14,99.28,19337.0,88.0495,88.0672,87.9165,88.0406,19337.0
2023-03-08 10:55:00,99.27,99.33,99.24,99.25,13757.0,88.0318,88.085,88.0052,88.014,13757.0
2023-03-08 11:00:00,99.26,99.29,99.18,99.18,8860.0,88.0229,88.0495,87.952,87.952,8860.0
2023-03-08 11:05:00,99.19,99.25,99.1,99.19,21454.0,87.9608,88.014,87.881,87.9608,21454.0
2023-03-08 11:10:00,99.23,99.26,99.12,99.24,18044.0,87.9963,88.0229,87.8988,88.0052,18044.0
2023-03-08 11:15:00,99.25,99.33,99.23,99.28,12907.0,88.014,88.085,87.9963,88.0406,12907.0
2023-03-08 11:20:00,99.28,99.34,99.23,99.26,15894.0,88.0406,88.0938,87.9963,88.0229,15894.0
2023-03-08 11:25:00,99.25,99.43,99.25,99.38,16058.0,88.014,88.1737,88.014,88.1293,16058.0
2023-03-08 11:30:00,99.39,99.44,99.37,99.41,17457.0,88.1382,88.1825,88.1204,88.1559,17457.0
2023-03-08 11:35:00,99.39,99.46,99.35,99.44,10238.0,88.1382,88.2003,88.1027,88.1825,10238.0
2023-03-08 11:40:00,99.42,99.55,99.39,99.55,12980.0,88.1648,88.2801,88.1382,88.2801,12980.0
2023-03-08 11:45:00,99.55,99.64,99.53,99.59,15323.0,88.2801,88.3599,88.2623,88.3155,15323.0
2023-03-08 11:50:00,99.58,99.66,99.56,99.65,6801.0,88.3067,88.3776,88.2889,88.3688,6801.0
2023-03-08 11:55:00,99.64,99.78,99.57,99.76,50878.0,88.3599,88.484,88.2978,88.4663,50878.0
2023-03-08 12:00:00,99.78,99.81,99.73,99.78,11703.0,88.484,88.5106,88.4397,88.484,11703.0
2023-03-08 12:05:00,99.81,99.82,99.69,99.69,15261.0,88.5106,88.5195,88.4042,88.4042,15261.0
2023-03-08 12:10:00,99.71,99.75,99.53,99.62,25870.0,88.422,88.4574,88.2623,88.3421,25870.0
2023-03-08 12:15:00,99.63,99.81,99.63,99.78,15797.0,88.351,88.5106,88.351,88.484,15797.0
2023-03-08 12:20:00,99.8,99.8,99.75,99.75,8228.0,88.5018,88.5018,88.4574,88.4574,8228.0
2023-03-08 12:25:00,99.75,99.78,99.64,99.7,7638.0,88.4574,88.484,88.3599,88.4131,7638.0
2023-03-08 12:30:00,99.69,99.69,99.5,99.53,10422.0,88.4042,88.4042,88.2357,88.2623,10422.0
2023-03-08 12:35:00,99.52,99.64,99.52,99.63,9652.0,88.2535,88.3599,88.2535,88.351,9652.0
2023-03-08 12:40:00,99.63,99.72,99.63,99.72,11594.0,88.351,88.4308,88.351,88.4308,11594.0
2023-03-08 12:45:00,99.73,99.75,99.68,99.7,23665.0,88.4397,88.4574,88.3954,88.4131,23665.0
2023-03-08 12:50:00,99.7,99.77,99.68,99.75,20393.0,88.4131,88.4752,88.3954,88.4574,20393.0
2023-03-08 12:55:00,99.75,99.76,99.67,99.68,32671.0,88.4574,88.4663,88.3865,88.3954,32671.0
2023-03-08 13:00:00,99.67,99.69,99.5,99.5,21780.0,88.3865,88.4042,88.2357,88.2357,21780.0
2023-03-08 13:05:00,99.5,99.58,99.49,99.5,11676.0,88.2357,88.3067,88.2269,88.2357,11676.0
2023-03-08 13:10:00,99.5,99.55,99.48,99.5,18068.0,88.2357,88.2801,88.218,88.2357,18068.0
2023-03-08 13:15:00,99.5,99.55,99.4,99.44,32851.0,88.2357,88.2801,88.1471,88.1825,32851.0
2023-03-08 13:20:00,99.44,99.53,99.43,99.53,15763.0,88.1825,88.2623,88.1737,88.2623,15763.0
2023-03-08 13:25:00,99.53,99.53,99.35,99.38,54077.0,88.2623,88.2623,88.1027,88.1293,54077.0
2023-03-08 13:30:00,99.38,99.48,99.38,99.46,30493.0,88.1293,88.218,88.1293,88.2003,30493.0
2023-03-08 13:35:00,99.47,99.47,99.36,99.46,52752.0,88.2091,88.2091,88.1116,88.2003,52752.0
2023-03-08 13:40:00,99.44,99.58,99.43,99.58,12151.0,88.1825,88.3067,88.1737,88.3067,12151.0
2023-03-08 13:45:00,99.56,99.63,99.55,99.61,12175.0,88.2889,88.351,88.2801,88.3333,12175.0
2023-03-08 13:50:00,99.6,99.63,99.56,99.63,15759.0,88.3244,88.351,88.2889,88.351,15759.0
2023-03-08 13:55:00,99.64,99.65,99.58,99.64,19548.0,88.3599,88.3688,88.3067,88.3599,19548.0
2023-03-08 14:00:00,99.64,99.69,99.62,99.63,12489.0,88.3599,88.4042,88.3421,88.351,12489.0
2023-03-08 14:05:00,99.63,99.64,99.58,99.62,22626.0,88.351,88.3599,88.3067,88.3421,22626.0
2023-03-08 14:10:00,99.63,99.69,99.6,99.67,21930.0,88.351,88.4042,88.3244,88.3865,21930.0
2023-03-08 14:15:00,99.65,99.73,99.63,99.73,16651.0,88.3688,88.4397,88.351,88.4397,16651.0
2023-03-08 14:20:00,99.73,99.78,99.73,99.78,14462.0,88.4397,88.484,88.4397,88.484,14462.0
2023-03-08 14:25:00,99.77,99.8,99.75,99.76,12322.0,88.4752,88.5018,88.4574,88.4663,12322.0
2023-03-08 14:30:00,99.76,99.86,99.74,99.78,34604.0,88.4663,88.555,88.4486,88.484,34604.0
2023-03-08 14:35:00,99.77,99.77,99.71,99.73,14666.0,88.4752,88.4752,88.422,88.4397,14666.0
2023-03-08 14:40:00,99.71,99.77,99.69,99.7,18150.0,88.422,88.4752,88.4042,88.4131,18150.0
2023-03-08 14:45:00,99.69,99.72,99.66,99.68,14405.0,88.4042,88.4308,88.3776,88.3954,14405.0
2023-03-08 14:50:00,99.67,99.67,99.58,99.58,11761.0,88.3865,88.3865,88.3067,88.3067,11761.0
2023-03-08 14:55:00,99.58,99.66,99.56,99.65,27306.0,88.3067,88.3776,88.2889,88.3688,27306.0
2023-03-08 15:00:00,99.65,99.68,99.62,99.65,16219.0,88.3688,88.3954,88.3421,88.3688,16219.0
2023-03-08 15:05:00,99.66,99.7,99.57,99.65,48649.0,88.3776,88.4131,88.2978,88.3688,48649.0
2023-03-08 15:10:00,99.65,99.68,99.58,99.59,17269.0,88.3688,88.3954,88.3067,88.3155,17269.0
2023-03-08 15:15:00,99.59,99.62,99.55,99.62,15141.0,88.3155,88.3421,88.2801,88.3421,15141.0
2023-03-08 15:20:00,99.62,99.72,99.62,99.7,72000.0,88.3421,88.4308,88.3421,88.4131,72000.0
2023-03-08 15:25:00,99.7,99.73,99.55,99.58,24075.0,88.4131,88.4397,88.2801,88.3067,24075.0
2023-03-08 15:30:00,99.58,99.6,99.53,99.56,25934.0,88.3067,88.3244,88.2623,88.2889,25934.0
2023-03-08 15:35:00,99.56,99.71,99.55,99.7,63186.0,88.2889,88.422,88.2801,88.4131,63186.0
2023-03-08 15:40:00,99.7,99.72,99.67,99.7,52605.0,88.4131,88.4308,88.3865,88.4131,52605.0
2023-03-08 15:45:00,99.7,99.78,99.69,99.78,65977.0,88.4131,88.484,88.4042,88.484,65977.0
2023-03-08 15:50:00,99.78,99.87,99.72,99.83,97109.0,88.484,88.5638,88.4308,88.5284,97109.0
2023-03-08 15:55:00,99.83,99.89,99.72,99.75,229571.0,88.5284,88.5816,88.4308,88.4574,229571.0
2023-03-09 09:30:00,100.34,100.34,99.92,99.92,65123.0,88.9806,88.9806,88.6082,88.6082,65123.0
2023-03-09 09:35:00,99.92,100.12,99.9,100.09,26978.0,88.6082,88.7855,88.5904,88.7589,26978.0
2023-03-09 09:40:00,100.08,100.09,99.94,100.0,55054.0,88.7501,88.7589,88.6259,88.6791,55054.0
2023-03-09 09:45:00,100.0,100.12,99.98,100.12,16294.0,88.6791,88.7855,88.6614,88.7855,16294.0
2023-03-09 09:50:00,100.13,100.22,100.1,100.18,17976.0,88.7944,88.8742,88.7678,88.8387,17976.0
2023-03-09 09:55:00,100.16,100.16,99.94,100.03,15544.0,88.821,88.821,88.6259,88.7057,15544.0
2023-03-09 10:00:00,99.96,100.03,99.86,99.96,20415.0,88.6437,88.7057,88.555,88.6437,20415.0
2023-03-09 10:05:00,99.96,100.01,99.82,99.89,13694.0,88.6437,88.688,88.5195,88.5816,13694.0
2023-03-09 10:10:00,99.88,99.93,99.8,99.88,6293.0,88.5727,88.6171,88.5018,88.5727,6293.0
2023-03-09 10:15:00,99.86,99.95,99.83,99.95,21339.0,88.555,88.6348,88.5284,88.6348,21339.0
2023-03-09 10:20:00,99.95,100.04,99.87,99.97,37109.0,88.6348,88.7146,88.5638,88.6525,37109.0
2023-03-09 10:25:00,99.97,100.01,99.93,99.98,31451.0,88.6525,88.688,88.6171,88.6614,31451.0
2023-03-09 10:30:00,99.98,100.01,99.92,100.0,17768.0,88.6614,88.688,88.6082,88.6791,17768.0
2023-03-09 10:35:00,100.0,100.05,99.95,100.01,81972.0,88.6791,88.7235,88.6348,88.688,81972.0
2023-03-09 10:40:00,100.03,100.15,100.02,100.09,7485.0,88.7057,88.8121,88.6969,88.7589,7485.0
2023-03-09 10:45:00,100.09,100.12,99.99,100.0,13187.0,88.7589,88.7855,88.6703,88.6791,13187.0
2023-03-09 10:50:00,99.99,100.03,99.85,99.88,30835.0,88.6703,88.7057,88.5461,88.5727,30835.0
2023-03-09 10:55:00,99.87,99.91,99.72,99.72,20411.0,88.5638,88.5993,88.4308,88.4308,20411.0
2023-03-09 11:00:00,99.73,99.81,99.67,99.8,22775.0,88.4397,88.5106,88.3865,88.5018,22775.0
2023-03-09 11:05:00,99.8,99.82,99.74,99.79,24166.0,88.5018,88.5195,88.4486,88.4929,24166.0
2023-03-09 11:10:00,99.76,99.77,99.57,99.64,46329.0,88.4663,88.4752,88.2978,88.3599,46329.0
2023-03-09 11:15:00,99.65,99.68,99.54,99.61,11645.0,88.3688,88.3954,88.2712,88.3333,11645.0
2023-03-09 11:20:00,99.62,99.84,99.6,99.81,20018.0,88.3421,88.5372,88.3244,88.5106,20018.0
2023-03-09 11:25:00,99.8,99.8,99.72,99.78,10060.0,88.5018,88.5018,88.4308,88.484,10060.0
2023-03-09 11:30:00,99.78,99.83,99.7,99.72,10356.0,88.484,88.5284,88.4131,88.4308,10356.0
2023-03-09 11:35:00,99.73,99.76,99.66,99.72,9538.0,88.4397,88.4663,88.3776,88.4308,9538.0
2023-03-09 11:40:00,99.73,99.83,99.7,99.82,13298.0,88.4397,88.5284,88.4131,88.5195,13298.0
2023-03-09 11:45:00,99.83,99.92,99.74,99.9,21599.0,88.5284,88.6082,88.4486,88.5904,21599.0
2023-03-09 11:50:00,99.9,99.93,99.71,99.79,34604.0,88.5904,88.6171,88.422,88.4929,34604.0
2023-03-09 11:55:00,99.77,99.89,99.77,99.89,7911.0,88.4752,88.5816,88.4752,88.5816,7911.0
2023-03-09 12:00:00,99.9,99.96,99.84,99.96,9036.0,88.5904,88.6437,88.5372,88.6437,9036.0
2023-03-09 12:05:00,99.96,100.04,99.91,100.01,50787.0,88.6437,88.7146,88.5993,88.688,50787.0
2023-03-09 12:10:00,100.01,100.06,99.85,99.89,28829.0,88.688,88.7323,88.5461,88.5816,28829.0
2023-03-09 12:15:00,99.89,100.02,99.87,99.98,56703.0,88.5816,88.6969,88.5638,88.6614,56703.0
2023-03-09 12:20:00,100.01,100.12,100.0,100.09,15240.0,88.688,88.7855,88.6791,88.7589,15240.0
2023-03-09 12:25:00,100.1,100.24,100.1,100.24,7973.0,88.7678,88.892,88.7678,88.892,7973.0
2023-03-09 12:30:00,100.27,100.33,100.21,100.23,12035.0,88.9186,88.9718,88.8654,88.8831,12035.0
2023-03-09 12:35:00,100.21,100.21,100.09,100.15,13815.0,88.8654,88.8654,88.7589,88.8121,13815.0
2023-03-09 12:40:00,100.15,100.24,100.13,100.17,11221.0,88.8121,88.892,88.7944,88.8299,11221.0
2023-03-09 12:45:00,100.17,100.3,100.16,100.3,9691.0,88.8299,88.9452,88.821,88.9452,9691.0
2023-03-09 12:50:00,100.29,100.32,100.26,100.29,16533.0,88.9363,88.9629,88.9097,88.9363,16533.0
2023-03-09 12:55:00,100.3,100.4,100.26,100.35,49918.0,88.9452,89.0338,88.9097,88.9895,49918.0
2023-03-09 13:00:00,100.35,100.46,100.3,100.42,13228.0,88.9895,89.0871,88.9452,89.0516,13228.0
2023-03-09 13:05:00,100.44,100.53,100.43,100.52,6845.0,89.0693,89.1491,89.0604,89.1403,6845.0
2023-03-09 13:10:00,100.47,100.47,100.39,100.44,11301.0,89.0959,89.0959,89.025,89.0693,11301.0
2023-03-09 13:15:00,100.43,100.45,100.39,100.45,15227.0,89.0604,89.0782,89.025,89.0782,15227.0
2023-03-09 13:20:00,100.43,100.49,100.31,100.33,61346.0,89.0604,89.1137,88.954,88.9718,61346.0
2023-03-09 13:25:00,100.34,100.34,100.21,100.31,9507.0,88.9806,88.9806,88.8654,88.954,9507.0
2023-03-09 13:30:00,100.3,100.42,100.2,100.2,25289.0,88.9452,89.0516,88.8565,88.8565,25289.0
2023-03-09 13:35:00,100.2,100.32,100.19,100.29,18884.0,88.8565,88.9629,88.8476,88.9363,18884.0
2023-03-09 13:40:00,100.29,100.41,100.27,100.41,19770.0,88.9363,89.0427,88.9186,89.0427,19770.0
2023-03-09 13:45:00,100.39,100.43,100.35,100.4,28662.0,89.025,89.0604,88.9895,89.0338,28662.0
2023-03-09 13:50:00,100.4,100.43,100.31,100.31,22868.0,89.0338,89.0604,88.954,88.954,22868.0
2023-03-09 13:55:00,100.31,100.33,100.18,100.31,19607.0,88.954,88.9718,88.8387,88.954,19607.0
2023-03-09 14:00:00,100.32,100.34,100.24,100.3,28240.0,88.9629,88.9806,88.892,88.9452,28240.0
2023-03-09 14:05:00,100.3,100.33,100.23,100.31,42028.0,88.9452,88.9718,88.8831,88.954,42028.0
2023-03-09 14:10:00,100.31,100.47,100.29,100.46,38321.0,88.954,89.0959,88.9363,89.0871,38321.0
2023-03-09 14:15:00,100.45,100.53,100.41,100.44,32711.0,89.0782,89.1491,89.0427,89.0693,32711.0
2023-03-09 14:20:00,100.44,100.45,100.31,100.34,21933.0,89.0693,89.0782,88.954,88.9806,21933.0
2023-03-09 14:25:00,100.34,100.39,100.29,100.31,22260.0,88.9806,89.025,88.9363,88.954,22260.0
2023-03-09 14:30:00,100.3,100.31,100.17,100.18,40089.0,88.9452,88.954,88.8299,88.8387,40089.0
2023-03-09 14:35:00,100.18,100.25,100.14,100.14,17260.0,88.8387,88.9008,88.8033,88.8033,17260.0
2023-03-09 14:40:00,100.14,100.2,100.01,100.04,13690.0,88.8033,88.8565,88.688,88.7146,13690.0
2023-03-09 14:45:00,100.03,100.2,100.03,100.15,16429.0,88.7057,88.8565,88.7057,88.8121,16429.0
2023-03-09 14:50:00,100.14,100.15,100.07,100.08,23370.0,88.8033,88.8121,88.7412,88.7501,23370.0
2023-03-09 14:55:00,100.07,100.13,99.85,99.87,23965.0,88.7412,88.7944,88.5461,88.5638,23965.0
2023-03-09 15:00:00,99.87,99.9,99.72,99.72,18097.0,88.5638,88.5904,88.4308,88.4308,18097.0
2023-03-09 15:05:00,99.74,99.75,99.5,99.53,19328.0,88.4486,88.4574,88.2357,88.2623,19328.0
2023-03-09 15:10:00,99.53,99.59,99.46,99.47,24596.0,88.2623,88.3155,88.2003,88.2091,24596.0
2023-03-09 15:15:00,99.46,99.47,99.24,99.24,38201.0,88.2003,88.2091,88.0052,88.0052,38201.0
2023-03-09 15:20:00,99.23,99.31,99.1,99.24,25222.0,87.9963,88.0672,87.881,88.0052,25222.0
2023-03-09 15:25:00,99.23,99.42,99.22,99.27,25879.0,87.9963,88.1648,87.9874,88.0318,25879.0
2023-03-09 15:30:00,99.24,99.5,99.18,99.46,34134.0,88.0052,88.2357,87.952,88.2003,34134.0
2023-03-09 15:35:00,99.45,99.49,99.31,99.48,31245.0,88.1914,88.2269,88.0672,88.218,31245.0
2023-03-09 15:40:00,99.47,99.55,99.42,99.42,38680.0,88.2091,88.2801,88.1648,88.1648,38680.0
2023-03-09 15:45:00,99.42,99.44,99.31,99.43,58214.0,88.1648,88.1825,88.0672,88.1737,58214.0
2023-03-09 15:50:00,99.42,99.57,99.28,99.29,123592.0,88.1648,88.2978,88.0406,88.0495,123592.0
2023-03-09 15:55:00,99.29,99.3,98.88,98.96,407558.0,88.0495,88.0584,87.6859,87.7569,407558.0
2023-03-10 09:30:00,98.99,99.34,98.6,99.34,52276.0,87.7835,88.0938,87.4376,88.0938,52276.0
2023-03-10 09:35:00,99.37,99.54,99.18,99.51,11823.0,88.1204,88.2712,87.952,88.2446,11823.0
2023-03-10 09:40:00,99.48,99.62,99.41,99.49,16493.0,88.218,88.3421,88.1559,88.2269,16493.0
2023-03-10 09:45:00,99.5,99.64,99.23,99.33,22019.0,88.2357,88.3599,87.9963,88.085,22019.0
2023-03-10 09:50:00,99.32,99.52,99.21,99.34,34912.0,88.0761,88.2535,87.9786,88.0938,34912.0
2023-03-10 09:55:00,99.38,99.56,99.36,99.52,19190.0,88.1293,88.2889,88.1116,88.2535,19190.0
2023-03-10 10:00:00,99.52,99.65,99.44,99.54,26697.0,88.2535,88.3688,88.1825,88.2712,26697.0
2023-03-10 10:05:00,99.53,99.66,99.38,99.42,25087.0,88.2623,88.3776,88.1293,88.1648,25087.0
2023-03-10 10:10:00,99.41,99.45,99.19,99.39,27887.0,88.1559,88.1914,87.9608,88.1382,27887.0
2023-03-10 10:15:00,99.38,99.47,99.19,99.26,29499.0,88.1293,88.2091,87.9608,88.0229,29499.0
2023-03-10 10:20:00,99.26,99.28,99.12,99.15,22582.0,88.0229,88.0406,87.8988,87.9254,22582.0
2023-03-10 10:25:00,99.19,99.2,98.96,99.03,22722.0,87.9608,87.9697,87.7569,87.8189,22722.0
2023-03-10 10:30:00,99.04,99.39,99.03,99.26,19037.0,87.8278,88.1382,87.8189,88.0229,19037.0
2023-03-10 10:35:00,99.26,99.27,99.14,99.19,6854.0,88.0229,88.0318,87.9165,87.9608,6854.0
2023-03-10 10:40:00,99.22,99.28,99.11,99.15,8480.0,87.9874,88.0406,87.8899,87.9254,8480.0
2023-03-10 10:45:00,99.12,99.21,99.08,99.15,13982.0,87.8988,87.9786,87.8633,87.9254,13982.0
2023-03-10 10:50:00,99.13,99.17,98.92,98.97,20187.0,87.9076,87.9431,87.7214,87.7657,20187.0
2023-03-10 10:55:00,98.98,99.22,98.98,99.11,19172.0,87.7746,87.9874,87.7746,87.8899,19172.0
2023-03-10 11:00:00,99.11,99.12,98.93,99.0,13506.0,87.8899,87.8988,87.7303,87.7923,13506.0
2023-03-10 11:05:00,98.95,99.05,98.91,98.96,17284.0,87.748,87.8367,87.7125,87.7569,17284.0
2023-03-10 11:10:00,98.95,99.0,98.79,98.8,26693.0,87.748,87.7923,87.6061,87.615,26693.0
2023-03-10 11:15:00,98.79,98.86,98.6,98.86,24595.0,87.6061,87.6682,87.4376,87.6682,24595.0
2023-03-10 11:20:00,98.81,99.09,98.77,98.99,25549.0,87.6238,87.8721,87.5884,87.7835,25549.0
2023-03-10 11:25:00,99.01,99.15,98.93,99.09,21891.0,87.8012,87.9254,87.7303,87.8721,21891.0
2023-03-10 11:30:00,99.09,99.32,99.07,99.26,56151.0,87.8721,88.0761,87.8544,88.0229,56151.0
2023-03-10 11:35:00,99.28,99.36,99.15,99.18,39660.0,88.0406,88.1116,87.9254,87.952,39660.0
2023-03-10 11:40:00,99.19,99.26,99.09,99.22,15629.0,87.9608,88.0229,87.8721,87.9874,15629.0
2023-03-10 11:45:00,99.24,99.24,98.96,99.02,15199.0,88.0052,88.0052,87.7569,87.8101,15199.0
2023-03-10 11:50:00,99.03,99.09,98.93,99.09,14628.0,87.8189,87.8721,87.7303,87.8721,14628.0
2023-03-10 11:55:00,99.08,99.15,98.97,98.97,30250.0,87.8633,87.9254,87.7657,87.7657,30250.0
2023-03-10 12:00:00,98.99,99.01,98.75,98.75,37198.0,87.7835,87.8012,87.5706,87.5706,37198.0
2023-03-10 12:05:00,98.73,98.8,98.63,98.64,30090.0,87.5529,87.615,87.4642,87.4731,30090.0
2023-03-10 12:10:00,98.64,98.71,98.6,98.61,16199.0,87.4731,87.5352,87.4376,87.4465,16199.0
2023-03-10 12:15:00,98.64,98.84,98.64,98.73,19721.0,87.4731,87.6504,87.4731,87.5529,19721.0
2023-03-10 12:20:00,98.72,98.85,98.68,98.79,8910.0,87.544,87.6593,87.5086,87.6061,8910.0
2023-03-10 12:25:00,98.82,98.95,98.82,98.92,14352.0,87.6327,87.748,87.6327,87.7214,14352.0
2023-03-10 12:30:00,98.93,99.16,98.88,99.08,19427.0,87.7303,87.9342,87.6859,87.8633,19427.0
2023-03-10 12:35:00,99.11,99.35,99.1,99.33,13589.0,87.8899,88.1027,87.881,88.085,13589.0
2023-03-10 12:40:00,99.29,99.32,99.23,99.29,10612.0,88.0495,88.0761,87.9963,88.0495,10612.0
2023-03-10 12:45:00,99.28,99.31,99.1,99.1,15500.0,88.0406,88.0672,87.881,87.881,15500.0
2023-03-10 12:50:00,99.09,99.11,98.89,98.94,10925.0,87.8721,87.8899,87.6948,87.7391,10925.0
2023-03-10 12:55:00,98.93,98.93,98.79,98.81,11348.0,87.7303,87.7303,87.6061,87.6238,11348.0
2023-03-10 13:00:00,98.8,98.87,98.78,98.86,10398.0,87.615,87.6771,87.5972,87.6682,10398.0
2023-03-10 13:05:00,98.83,98.86,98.75,98.77,16368.0,87.6416,87.6682,87.5706,87.5884,16368.0
2023-03-10 13:10:00,98.79,98.81,98.73,98.78,15250.0,87.6061,87.6238,87.5529,87.5972,15250.0
2023-03-10 13:15:00,98.76,98.78,98.53,98.55,23124.0,87.5795,87.5972,87.3755,87.3933,23124.0
2023-03-10 13:20:00,98.52,98.59,98.38,98.43,48401.0,87.3667,87.4288,87.2425,87.2869,48401.0
2023-03-10 13:25:00,98.42,98.47,98.3,98.32,11256.0,87.278,87.3223,87.1716,87.1893,11256.0
2023-03-10 13:30:00,98.36,98.39,98.24,98.25,9403.0,87.2248,87.2514,87.1184,87.1272,9403.0
2023-03-10 13:35:00,98.26,98.37,98.21,98.24,18554.0,87.1361,87.2337,87.0918,87.1184,18554.0
2023-03-10 13:40:00,98.25,98.28,98.22,98.28,18266.0,87.1272,87.1538,87.1006,87.1538,18266.0
2023-03-10 13:45:00,98.28,98.3,98.17,98.19,10910.0,87.1538,87.1716,87.0563,87.074,10910.0
2023-03-10 13:50:00,98.17,98.21,98.1,98.19,17759.0,87.0563,87.0918,86.9942,87.074,17759.0
2023-03-10 13:55:00,98.18,98.21,98.15,98.19,12797.0,87.0652,87.0918,87.0386,87.074,12797.0
2023-03-10 14:00:00,98.2,98.49,98.2,98.49,13512.0,87.0829,87.3401,87.0829,87.3401,13512.0
2023-03-10 14:05:00,98.49,98.59,98.41,98.57,20372.0,87.3401,87.4288,87.2691,87.411,20372.0
2023-03-10 14:10:00,98.6,98.74,98.37,98.38,21189.0,87.4376,87.5618,87.2337,87.2425,21189.0
2023-03-10 14:15:00,98.4,98.42,98.24,98.33,20900.0,87.2603,87.278,87.1184,87.1982,20900.0
2023-03-10 14:20:00,98.34,98.37,98.17,98.17,12263.0,87.2071,87.2337,87.0563,87.0563,12263.0
2023-03-10 14:25:00,98.17,98.18,98.1,98.14,15174.0,87.0563,87.0652,86.9942,87.0297,15174.0
2023-03-10 14:30:00,98.12,98.3,98.12,98.26,16764.0,87.012,87.1716,87.012,87.1361,16764.0
2023-03-10 14:35:00,98.24,98.49,98.24,98.49,13474.0,87.1184,87.3401,87.1184,87.3401,13474.0
2023-03-10 14:40:00,98.49,98.53,98.38,98.38,12183.0,87.3401,87.3755,87.2425,87.2425,12183.0
2023-03-10 14:45:00,98.4,98.72,98.4,98.72,18708.0,87.2603,87.544,87.2603,87.544,18708.0
2023-03-10 14:50:00,98.68,98.77,98.64,98.77,16389.0,87.5086,87.5884,87.4731,87.5884,16389.0
2023-03-10 14:55:00,98.74,98.82,98.57,98.66,30006.0,87.5618,87.6327,87.411,87.4908,30006.0
2023-03-10 15:00:00,98.68,98.71,98.44,98.54,22186.0,87.5086,87.5352,87.2957,87.3844,22186.0
2023-03-10 15:05:00,98.5,98.54,98.35,98.54,13496.0,87.3489,87.3844,87.2159,87.3844,13496.0
2023-03-10 15:10:00,98.53,98.66,98.42,98.45,26423.0,87.3755,87.4908,87.278,87.3046,26423.0
2023-03-10 15:15:00,98.45,98.49,98.23,98.24,18572.0,87.3046,87.3401,87.1095,87.1184,18572.0
2023-03-10 15:20:00,98.23,98.26,98.11,98.21,23169.0,87.1095,87.1361,87.0031,87.0918,23169.0
2023-03-10 15:25:00,98.23,98.45,98.22,98.42,34194.0,87.1095,87.3046,87.1006,87.278,34194.0
2023-03-10 15:30:00,98.41,98.43,98.3,98.34,24230.0,87.2691,87.2869,87.1716,87.2071,24230.0
2023-03-10 15:35:00,98.34,98.34,98.12,98.15,29462.0,87.2071,87.2071,87.012,87.0386,29462.0
2023-03-10 15:40:00,98.13,98.14,97.96,97.99,45122.0,87.0208,87.0297,86.8701,86.8967,45122.0
2023-03-10 15:45:00,97.99,98.11,97.97,98.09,44089.0,86.8967,87.0031,86.8789,86.9854,44089.0
2023-03-10 15:50:00,98.08,98.45,98.04,98.23,131303.0,86.9765,87.3046,86.941,87.1095,131303.0
2023-03-10 15:55:00,98.24,98.46,98.17,98.37,232536.0,87.1184,87.3135,87.0563,87.2337,232536.0
2023-03-13 09:30:00,98.2,98.44,97.89,98.44,75425.0,87.0829,87.2957,86.808,87.2957,75425.0
2023-03-13 09:35:00,98.48,99.05,98.41,99.05,38929.0,87.3312,87.8367,87.2691,87.8367,38929.0
2023-03-13 09:40:00,99.11,99.25,98.87,98.98,46875.0,87.8899,88.014,87.6771,87.7746,46875.0
2023-03-13 09:45:00,98.94,99.13,98.85,99.04,63876.0,87.7391,87.9076,87.6593,87.8278,63876.0
2023-03-13 09:50:00,99.08,99.41,99.08,99.29,50881.0,87.8633,88.1559,87.8633,88.0495,50881.0
2023-03-13 09:55:00,99.29,99.45,99.14,99.17,73577.0,88.0495,88.1914,87.9165,87.9431,73577.0
2023-03-13 10:00:00,99.2,99.52,99.18,99.45,64632.0,87.9697,88.2535,87.952,88.1914,64632.0
2023-03-13 10:05:00,99.43,99.64,99.37,99.42,68837.0,88.1737,88.3599,88.1204,88.1648,68837.0
2023-03-13 10:10:00,99.45,99.5,98.91,99.15,37356.0,88.1914,88.2357,87.7125,87.9254,37356.0
2023-03-13 10:15:00,99.14,99.14,98.76,98.96,35225.0,87.9165,87.9165,87.5795,87.7569,35225.0
2023-03-13 10:20:00,98.92,98.95,98.62,98.7,41626.0,87.7214,87.748,87.4554,87.5263,41626.0
2023-03-13 10:25:00,98.71,98.84,98.61,98.71,30209.0,87.5352,87.6504,87.4465,87.5352,30209.0
2023-03-13 10:30:00,98.74,98.91,98.71,98.81,40226.0,87.5618,87.7125,87.5352,87.6238,40226.0
2023-03-13 10:35:00,98.82,98.9,98.64,98.75,42134.0,87.6327,87.7037,87.4731,87.5706,42134.0
2023-03-13 10:40:00,98.77,99.14,98.75,99.09,29573.0,87.5884,87.9165,87.5706,87.8721,29573.0
2023-03-13 10:45:00,99.11,99.26,99.05,99.22,24223.0,87.8899,88.0229,87.8367,87.9874,24223.0
2023-03-13 10:50:00,99.19,99.25,98.97,99.09,42621.0,87.9608,88.014,87.7657,87.8721,42621.0
2023-03-13 10:55:00,99.11,99.7,99.11,99.53,43548.0,87.8899,88.4131,87.8899,88.2623,43548.0
2023-03-13 11:00:00,99.57,99.79,99.5,99.58,34476.0,88.2978,88.4929,88.2357,88.3067,34476.0
2023-03-13 11:05:00,99.58,99.67,99.42,99.42,41768.0,88.3067,88.3865,88.1648,88.1648,41768.0
2023-03-13 11:10:00,99.41,99.51,99.27,99.28,36698.0,88.1559,88.2446,88.0318,88.0406,36698.0
2023-03-13 11:15:00,99.23,99.38,99.23,99.23,27697.0,87.9963,88.1293,87.9963,87.9963,27697.0
2023-03-13 11:20:00,99.26,99.32,98.97,99.02,25639.0,88.0229,88.0761,87.7657,87.8101,25639.0
2023-03-13 11:25:00,99.05,99.24,99.02,99.04,65439.0,87.8367,88.0052,87.8101,87.8278,65439.0
2023-03-13 11:30:00,99.02,99.09,98.75,98.8,51791.0,87.8101,87.8721,87.5706,87.615,51791.0
2023-03-13 11:35:00,98.78,98.78,98.41,98.5,117496.0,87.5972,87.5972,87.2691,87.3489,117496.0
2023-03-13 11:40:00,98.49,98.59,98.38,98.45,30007.0,87.3401,87.4288,87.2425,87.3046,30007.0
2023-03-13 11:45:00,98.46,98.53,98.24,98.49,35808.0,87.3135,87.3755,87.1184,87.3401,35808.0
2023-03-13 11:50:00,98.46,98.48,98.19,98.21,36042.0,87.3135,87.3312,87.074,87.0918,36042.0
2023-03-13 11:55:00,98.18,98.71,98.15,98.65,86635.0,87.0652,87.5352,87.0386,87.482,86635.0
2023-03-13 12:00:00,98.65,98.95,98.41,98.52,46325.0,87.482,87.748,87.2691,87.3667,46325.0
2023-03-13 12:05:00,98.55,98.66,98.45,98.59,37664.0,87.3933,87.4908,87.3046,87.4288,37664.0
2023-03-13 12:10:00,98.59,98.61,98.35,98.42,23952.0,87.4288,87.4465,87.2159,87.278,23952.0
2023-03-13 12:15:00,98.39,98.57,98.37,98.42,23145.0,87.2514,87.411,87.2337,87.278,23145.0
2023-03-13 12:20:00,98.42,98.45,98.27,98.27,28475.0,87.278,87.3046,87.145,87.145,28475.0
2023-03-13 12:25:00,98.31,98.49,98.3,98.44,23845.0,87.1804,87.3401,87.1716,87.2957,23845.0
2023-03-13 12:30:00,98.45,98.45,98.21,98.21,21992.0,87.3046,87.3046,87.0918,87.0918,21992.0
2023-03-13 12:35:00,98.18,98.29,98.07,98.09,22233.0,87.0652,87.1627,86.9676,86.9854,22233.0
2023-03-13 12:40:00,98.09,98.19,97.92,97.93,28659.0,86.9854,87.074,86.8346,86.8435,28659.0
2023-03-13 12:45:00,97.92,97.95,97.69,97.77,44650.0,86.8346,86.8612,86.6306,86.7016,44650.0
2023-03-13 12:50:00,97.77,97.85,97.56,97.74,38704.0,86.7016,86.7725,86.5154,86.675,38704.0
2023-03-13 12:55:00,97.78,97.92,97.61,97.87,73563.0,86.7105,86.8346,86.5597,86.7903,73563.0
2023-03-13 13:00:00,97.88,97.89,97.59,97.62,44233.0,86.7991,86.808,86.542,86.5686,44233.0
2023-03-13 13:05:00,97.6,97.78,97.58,97.73,41698.0,86.5508,86.7105,86.5331,86.6661,41698.0
2023-03-13 13:10:00,97.75,97.81,97.67,97.77,28730.0,86.6838,86.7371,86.6129,86.7016,28730.0
2023-03-13 13:15:00,97.73,97.76,97.62,97.71,28815.0,86.6661,86.6927,86.5686,86.6484,28815.0
2023-03-13 13:20:00,97.7,97.98,97.68,97.85,70387.0,86.6395,86.8878,86.6218,86.7725,70387.0
2023-03-13 13:25:00,97.84,98.14,97.8,98.11,47739.0,86.7637,87.0297,86.7282,87.0031,47739.0
2023-03-13 13:30:00,98.11,98.16,97.89,97.89,31177.0,87.0031,87.0474,86.808,86.808,31177.0
2023-03-13 13:35:00,97.88,98.18,97.87,98.06,30513.0,86.7991,87.0652,86.7903,86.9588,30513.0
2023-03-13 13:40:00,98.05,98.08,97.78,97.93,37410.0,86.9499,86.9765,86.7105,86.8435,37410.0
2023-03-13 13:45:00,97.93,97.94,97.73,97.8,21211.0,86.8435,86.8523,86.6661,86.7282,21211.0
2023-03-13 13:50:00,97.81,98.04,97.78,98.0,43643.0,86.7371,86.941,86.7105,86.9055,43643.0
2023-03-13 13:55:00,98.0,98.15,97.95,98.02,32742.0,86.9055,87.0386,86.8612,86.9233,32742.0
2023-03-13 14:00:00,98.02,98.39,98.01,98.31,81147.0,86.9233,87.2514,86.9144,87.1804,81147.0
2023-03-13 14:05:00,98.3,98.42,98.17,98.22,68798.0,87.1716,87.278,87.0563,87.1006,68798.0
2023-03-13 14:10:00,98.2,98.21,97.91,97.95,30999.0,87.0829,87.0918,86.8257,86.8612,30999.0
2023-03-13 14:15:00,97.99,98.14,97.9,97.93,35569.0,86.8967,87.0297,86.8169,86.8435,35569.0
2023-03-13 14:20:00,97.93,98.06,97.88,98.06,33946.0,86.8435,86.9588,86.7991,86.9588,33946.0
2023-03-13 14:25:00,98.05,98.11,97.86,97.94,28174.0,86.9499,87.0031,86.7814,86.8523,28174.0
2023-03-13 14:30:00,97.95,98.06,97.95,97.99,37827.0,86.8612,86.9588,86.8612,86.8967,37827.0
2023-03-13 14:35:00,97.97,98.07,97.89,98.06,46565.0,86.8789,86.9676,86.808,86.9588,46565.0
2023-03-13 14:40:00,98.08,98.11,97.89,97.94,40766.0,86.9765,87.0031,86.808,86.8523,40766.0
2023-03-13 14:45:00,97.94,98.11,97.87,98.0,47798.0,86.8523,87.0031,86.7903,86.9055,47798.0
2023-03-13 14:50:00,97.98,98.04,97.78,97.83,30826.0,86.8878,86.941,86.7105,86.7548,30826.0
2023-03-13 14:55:00,97.85,97.89,97.75,97.88,40268.0,86.7725,86.808,86.6838,86.7991,40268.0
2023-03-13 15:00:00,97.86,97.93,97.69,97.7,36613.0,86.7814,86.8435,86.6306,86.6395,36613.0
2023-03-13 15:05:00,97.7,97.92,97.66,97.7,41807.0,86.6395,86.8346,86.604,86.6395,41807.0
2023-03-13 15:10:00,97.7,97.83,97.7,97.75,37351.0,86.6395,86.7548,86.6395,86.6838,37351.0
2023-03-13 15:15:00,97.76,97.81,97.65,97.71,43475.0,86.6927,86.7371,86.5952,86.6484,43475.0
2023-03-13 15:20:00,97.7,97.7,97.43,97.49,53441.0,86.6395,86.6395,86.4001,86.4533,53441.0
2023-03-13 15:25:00,97.49,97.49,97.28,97.38,64240.0,86.4533,86.4533,86.2671,86.3557,64240.0
2023-03-13 15:30:00,97.34,97.57,97.34,97.52,54341.0,86.3203,86.5242,86.3203,86.4799,54341.0
2023-03-13 15:35:00,97.51,97.67,97.48,97.67,51687.0,86.471,86.6129,86.4444,86.6129,51687.0
2023-03-13 15:40:00,97.68,97.9,97.62,97.75,76830.0,86.6218,86.8169,86.5686,86.6838,76830.0
2023-03-13 15:45:00,97.76,97.8,97.59,97.68,70983.0,86.6927,86.7282,86.542,86.6218,70983.0
2023-03-13 15:50:00,97.66,97.69,97.5,97.58,161894.0,86.604,86.6306,86.4621,86.5331,161894.0
2023-03-13 15:55:00,97.59,97.65,97.3,97.31,362350.0,86.542,86.5952,86.2848,86.2937,362350.0
2023-03-14 09:30:00,97.69,97.75,97.1,97.1,106868.0,86.6306,86.6838,86.1074,86.1074,106868.0
2023-03-14 09:35:00,97.12,97.41,97.1,97.34,52794.0,86.1252,86.3823,86.1074,86.3203,52794.0
2023-03-14 09:40:00,97.34,97.41,97.18,97.3,34689.0,86.3203,86.3823,86.1784,86.2848,34689.0
2023-03-14 09:45:00,97.3,97.35,97.17,97.27,30837.0,86.2848,86.3291,86.1695,86.2582,30837.0
2023-03-14 09:50:00,97.3,97.31,97.11,97.2,28293.0,86.2848,86.2937,86.1163,86.1961,28293.0
2023-03-14 09:55:00,97.16,97.24,96.91,97.2,47758.0,86.1606,86.2316,85.9389,86.1961,47758.0
2023-03-14 10:00:00,97.2,97.35,97.12,97.3,63492.0,86.1961,86.3291,86.1252,86.2848,63492.0
2023-03-14 10:05:00,97.3,97.31,97.16,97.22,41077.0,86.2848,86.2937,86.1606,86.2138,41077.0
2023-03-14 10:10:00,97.22,97.25,97.01,97.16,31376.0,86.2138,86.2405,86.0276,86.1606,31376.0
2023-03-14 10:15:00,97.15,97.34,97.09,97.28,51901.0,86.1518,86.3203,86.0986,86.2671,51901.0
2023-03-14 10:20:00,97.28,97.43,97.24,97.28,27138.0,86.2671,86.4001,86.2316,86.2671,27138.0
2023-03-14 10:25:00,97.26,97.31,97.12,97.15,36682.0,86.2493,86.2937,86.1252,86.1518,36682.0
2023-03-14 10:30:00,97.15,97.22,97.02,97.1,42898.0,86.1518,86.2138,86.0365,86.1074,42898.0
2023-03-14 10:35:00,97.13,97.39,97.13,97.25,32668.0,86.134,86.3646,86.134,86.2405,32668.0
2023-03-14 10:40:00,97.26,97.27,97.11,97.13,51425.0,86.2493,86.2582,86.1163,86.134,51425.0
2023-03-14 10:45:00,97.12,97.25,97.09,97.24,39789.0,86.1252,86.2405,86.0986,86.2316,39789.0
2023-03-14 10:50:00,97.24,97.39,97.24,97.3,30146.0,86.2316,86.3646,86.2316,86.2848,30146.0
2023-03-14 10:55:00,97.29,97.37,97.23,97.25,37330.0,86.2759,86.3469,86.2227,86.2405,37330.0
2023-03-14 11:00:00,97.26,97.41,97.2,97.38,25708.0,86.2493,86.3823,86.1961,86.3557,25708.0
2023-03-14 11:05:00,97.36,97.64,97.36,97.54,23445.0,86.338,86.5863,86.338,86.4976,23445.0
2023-03-14 11:10:00,97.56,97.56,97.39,97.49,22463.0,86.5154,86.5154,86.3646,86.4533,22463.0
2023-03-14 11:15:00,97.49,97.51,97.3,97.3,33423.0,86.4533,86.471,86.2848,86.2848,33423.0
2023-03-14 11:20:00,97.31,97.38,97.2,97.31,53345.0,86.2937,86.3557,86.1961,86.2937,53345.0
2023-03-14 11:25:00,97.31,97.33,97.11,97.12,37063.0,86.2937,86.3114,86.1163,86.1252,37063.0
2023-03-14 11:30:00,97.12,97.18,97.01,97.02,30206.0,86.1252,86.1784,86.0276,86.0365,30206.0
2023-03-14 11:35:00,97.03,97.05,96.9,96.95,35499.0,86.0454,86.0631,85.9301,85.9744,35499.0
2023-03-14 11:40:00,96.96,97.02,96.95,96.96,23229.0,85.9833,86.0365,85.9744,85.9833,23229.0
2023-03-14 11:45:00,96.97,96.97,96.82,96.82,27775.0,85.9921,85.9921,85.8591,85.8591,27775.0
2023-03-14 11:50:00,96.84,96.97,96.81,96.81,25351.0,85.8769,85.9921,85.8503,85.8503,25351.0
2023-03-14 11:55:00,96.8,96.86,96.77,96.79,30368.0,85.8414,85.8946,85.8148,85.8325,30368.0
2023-03-14 12:00:00,96.79,96.92,96.71,96.73,32914.0,85.8325,85.9478,85.7616,85.7793,32914.0
2023-03-14 12:05:00,96.73,96.79,96.61,96.78,20964.0,85.7793,85.8325,85.6729,85.8237,20964.0
2023-03-14 12:10:00,96.77,97.05,96.77,96.95,30108.0,85.8148,86.0631,85.8148,85.9744,30108.0
2023-03-14 12:15:00,96.97,97.0,96.89,96.95,19727.0,85.9921,86.0188,85.9212,85.9744,19727.0
2023-03-14 12:20:00,96.94,97.08,96.92,97.08,19363.0,85.9655,86.0897,85.9478,86.0897,19363.0
2023-03-14 12:25:00,97.06,97.14,96.95,97.03,48137.0,86.072,86.1429,85.9744,86.0454,48137.0
2023-03-14 12:30:00,97.09,97.27,97.05,97.22,17288.0,86.0986,86.2582,86.0631,86.2138,17288.0
2023-03-14 12:35:00,97.24,97.27,97.11,97.2,19367.0,86.2316,86.2582,86.1163,86.1961,19367.0
2023-03-14 12:40:00,97.19,97.29,97.14,97.27,25803.0,86.1872,86.2759,86.1429,86.2582,25803.0
2023-03-14 12:45:00,97.27,97.34,97.17,97.29,23247.0,86.2582,86.3203,86.1695,86.2759,23247.0
2023-03-14 12:50:00,97.29,97.33,97.07,97.13,17099.0,86.2759,86.3114,86.0808,86.134,17099.0
2023-03-14 12:55:00,97.13,97.34,97.13,97.29,17981.0,86.134,86.3203,86.134,86.2759,17981.0
2023-03-14 13:00:00,97.27,97.32,97.17,97.21,19042.0,86.2582,86.3025,86.1695,86.205,19042.0
2023-03-14 13:05:00,97.19,97.19,97.07,97.15,28933.0,86.1872,86.1872,86.0808,86.1518,28933.0
2023-03-14 13:10:00,97.16,97.16,96.95,96.96,40384.0,86.1606,86.1606,85.9744,85.9833,40384.0
2023-03-14 13:15:00,96.96,96.98,96.78,96.86,34677.0,85.9833,86.001,85.8237,85.8946,34677.0
2023-03-14 13:20:00,96.86,96.86,96.63,96.73,24036.0,85.8946,85.8946,85.6906,85.7793,24036.0
2023-03-14 13:25:00,96.73,96.84,96.66,96.68,20842.0,85.7793,85.8769,85.7172,85.735,20842.0
2023-03-14 13:30:00,96.66,96.71,96.6,96.7,12904.0,85.7172,85.7616,85.664,85.7527,12904.0
2023-03-14 13:35:00,96.7,96.76,96.66,96.74,19914.0,85.7527,85.8059,85.7172,85.7882,19914.0
2023-03-14 13:40:00,96.74,96.75,96.57,96.6,16931.0,85.7882,85.7971,85.6374,85.664,16931.0
2023-03-14 13:45:00,96.6,96.67,96.52,96.57,24025.0,85.664,85.7261,85.5931,85.6374,24025.0
2023-03-14 13:50:00,96.61,96.63,96.56,96.61,15540.0,85.6729,85.6906,85.6286,85.6729,15540.0
2023-03-14 13:55:00,96.61,96.74,96.58,96.74,22405.0,85.6729,85.7882,85.6463,85.7882,22405.0
2023-03-14 14:00:00,96.74,96.84,96.66,96.79,40402.0,85.7882,85.8769,85.7172,85.8325,40402.0
2023-03-14 14:05:00,96.79,96.83,96.64,96.7,35112.0,85.8325,85.868,85.6995,85.7527,35112.0
2023-03-14 14:10:00,96.71,96.76,96.68,96.74,37855.0,85.7616,85.8059,85.735,85.7882,37855.0
2023-03-14 14:15:00,96.73,96.78,96.67,96.76,24015.0,85.7793,85.8237,85.7261,85.8059,24015.0
2023-03-14 14:20:00,96.76,96.76,96.65,96.7,22862.0,85.8059,85.8059,85.7084,85.7527,22862.0
2023-03-14 14:25:00,96.7,97.05,96.68,96.98,23130.0,85.7527,86.0631,85.735,86.001,23130.0
2023-03-14 14:30:00,96.98,97.08,96.9,97.03,24852.0,86.001,86.0897,85.9301,86.0454,24852.0
2023-03-14 14:35:00,97.03,97.12,97.02,97.07,21018.0,86.0454,86.1252,86.0365,86.0808,21018.0
2023-03-14 14:40:00,97.07,97.07,96.94,96.94,27666.0,86.0808,86.0808,85.9655,85.9655,27666.0
2023-03-14 14:45:00,96.94,97.12,96.92,97.05,26471.0,85.9655,86.1252,85.9478,86.0631,26471.0
2023-03-14 14:50:00,97.03,97.14,96.99,97.05,20095.0,86.0454,86.1429,86.0099,86.0631,20095.0
2023-03-14 14:55:00,97.04,97.07,96.84,96.86,22789.0,86.0542,86.0808,85.8769,85.8946,22789.0
2023-03-14 15:00:00,96.87,97.17,96.87,97.13,20284.0,85.9035,86.1695,85.9035,86.134,20284.0
2023-03-14 15:05:00,97.13,97.14,96.96,97.0,12596.0,86.134,86.1429,85.9833,86.0188,12596.0
2023-03-14 15:10:00,96.99,96.99,96.72,96.75,54241.0,86.0099,86.0099,85.7705,85.7971,54241.0
2023-03-14 15:15:00,96.73,96.87,96.72,96.82,70545.0,85.7793,85.9035,85.7705,85.8591,70545.0
2023-03-14 15:20:00,96.81,96.82,96.74,96.78,37347.0,85.8503,85.8591,85.7882,85.8237,37347.0
2023-03-14 15:25:00,96.77,96.81,96.71,96.79,31533.0,85.8148,85.8503,85.7616,85.8325,31533.0
2023-03-14 15:30:00,96.79,96.85,96.76,96.8,99151.0,85.8325,85.8857,85.8059,85.8414,99151.0
2023-03-14 15:35:00,96.81,96.96,96.81,96.81,160411.0,85.8503,85.9833,85.8503,85.8503,160411.0
2023-03-14 15:40:00,96.8,97.05,96.76,97.0,98965.0,85.8414,86.0631,85.8059,86.0188,98965.0
2023-03-14 15:45:00,97.01,97.07,96.89,97.01,96188.0,86.0276,86.0808,85.9212,86.0276,96188.0
2023-03-14 15:50:00,97.01,97.07,96.99,97.02,240051.0,86.0276,86.0808,86.0099,86.0365,240051.0
2023-03-14 15:55:00,97.02,97.43,96.98,97.32,541354.0,86.0365,86.4001,86.001,86.3025,541354.0
2023-03-15 09:30:00,96.0,96.18,95.66,95.96,117684.0,85.132,85.2916,84.8305,85.0965,117684.0
2023-03-15 09:35:00,95.89,95.9,95.44,95.56,39842.0,85.0344,85.0433,84.6354,84.7418,39842.0
2023-03-15 09:40:00,95.58,95.62,95.28,95.38,38227.0,84.7595,84.795,84.4935,84.5822,38227.0
2023-03-15 09:45:00,95.38,96.04,95.38,95.88,127649.0,84.5822,85.1674,84.5822,85.0255,127649.0
2023-03-15 09:50:00,95.86,96.11,95.8,96.04,92081.0,85.0078,85.2295,84.9546,85.1674,92081.0
2023-03-15 09:55:00,96.05,96.05,95.59,95.72,30865.0,85.1763,85.1763,84.7684,84.8837,30865.0
2023-03-15 10:00:00,95.7,95.76,95.58,95.7,52015.0,84.8659,84.9191,84.7595,84.8659,52015.0
2023-03-15 10:05:00,95.73,96.14,95.71,96.02,39821.0,84.8925,85.2561,84.8748,85.1497,39821.0
2023-03-15 10:10:00,96.03,96.16,96.0,96.07,33280.0,85.1586,85.2738,85.132,85.194,33280.0
2023-03-15 10:15:00,96.05,96.24,95.97,96.04,27394.0,85.1763,85.3448,85.1054,85.1674,27394.0
2023-03-15 10:20:00,96.08,96.15,95.98,96.01,28353.0,85.2029,85.265,85.1142,85.1408,28353.0
2023-03-15 10:25:00,95.99,96.06,95.74,95.75,36069.0,85.1231,85.1852,84.9014,84.9103,36069.0
2023-03-15 10:30:00,95.76,95.91,95.64,95.8,49099.0,84.9191,85.0522,84.8127,84.9546,49099.0
2023-03-15 10:35:00,95.79,96.19,95.76,96.09,61980.0,84.9457,85.3005,84.9191,85.2118,61980.0
2023-03-15 10:40:00,96.11,96.11,95.78,95.81,73972.0,85.2295,85.2295,84.9369,84.9635,73972.0
2023-03-15 10:45:00,95.83,96.04,95.8,95.93,33774.0,84.9812,85.1674,84.9546,85.0699,33774.0
2023-03-15 10:50:00,95.94,95.98,95.82,95.87,41293.0,85.0788,85.1142,84.9723,85.0167,41293.0
2023-03-15 10:55:00,95.86,96.09,95.86,96.03,35823.0,85.0078,85.2118,85.0078,85.1586,35823.0
2023-03-15 11:00:00,96.02,96.27,95.95,96.12,28497.0,85.1497,85.3714,85.0876,85.2384,28497.0
2023-03-15 11:05:00,96.11,96.25,96.05,96.09,40332.0,85.2295,85.3537,85.1763,85.2118,40332.0
2023-03-15 11:10:00,96.08,96.22,96.06,96.13,22522.0,85.2029,85.3271,85.1852,85.2472,22522.0
2023-03-15 11:15:00,96.12,96.2,96.08,96.17,18116.0,85.2384,85.3093,85.2029,85.2827,18116.0
2023-03-15 11:20:00,96.18,96.29,95.94,95.98,71184.0,85.2916,85.3891,85.0788,85.1142,71184.0
2023-03-15 11:25:00,95.98,96.11,95.98,96.02,26809.0,85.1142,85.2295,85.1142,85.1497,26809.0
2023-03-15 11:30:00,96.04,96.15,96.01,96.13,26763.0,85.1674,85.265,85.1408,85.2472,26763.0
2023-03-15 11:35:00,96.13,96.13,95.84,95.89,27817.0,85.2472,85.2472,84.9901,85.0344,27817.0
2023-03-15 11:40:00,95.9,96.08,95.86,96.01,22556.0,85.0433,85.2029,85.0078,85.1408,22556.0
2023-03-15 11:45:00,96.02,96.18,95.87,95.95,26988.0,85.1497,85.2916,85.0167,85.0876,26988.0
2023-03-15 11:50:00,95.97,95.97,95.6,95.61,95585.0,85.1054,85.1054,84.7772,84.7861,95585.0
2023-03-15 11:55:00,95.61,95.61,95.41,95.42,34197.0,84.7861,84.7861,84.6088,84.6176,34197.0
2023-03-15 12:00:00,95.42,95.53,95.38,95.41,46144.0,84.6176,84.7152,84.5822,84.6088,46144.0
2023-03-15 12:05:00,95.41,95.43,95.25,95.35,34259.0,84.6088,84.6265,84.4669,84.5555,34259.0
2023-03-15 12:10:00,95.34,95.45,95.28,95.35,33864.0,84.5467,84.6442,84.4935,84.5555,33864.0
2023-03-15 12:15:00,95.33,95.46,95.31,95.42,33320.0,84.5378,84.6531,84.5201,84.6176,33320.0
2023-03-15 12:20:00,95.42,95.43,95.27,95.28,26368.0,84.6176,84.6265,84.4846,84.4935,26368.0
2023-03-15 12:25:00,95.27,95.33,95.19,95.33,41400.0,84.4846,84.5378,84.4137,84.5378,41400.0
2023-03-15 12:30:00,95.37,95.47,95.28,95.29,23238.0,84.5733,84.662,84.4935,84.5023,23238.0
2023-03-15 12:35:00,95.29,95.35,95.21,95.26,24111.0,84.5023,84.5555,84.4314,84.4757,24111.0
2023-03-15 12:40:00,95.24,95.29,95.21,95.26,26458.0,84.458,84.5023,84.4314,84.4757,26458.0
2023-03-15 12:45:00,95.26,95.37,95.25,95.35,22231.0,84.4757,84.5733,84.4669,84.5555,22231.0
2023-03-15 12:50:00,95.34,95.34,95.01,95.01,28809.0,84.5467,84.5467,84.254,84.254,28809.0
2023-03-15 12:55:00,95.01,95.02,94.89,94.92,49602.0,84.254,84.2629,84.1476,84.1742,49602.0
2023-03-15 13:00:00,94.91,95.01,94.8,95.01,33401.0,84.1654,84.254,84.0678,84.254,33401.0
2023-03-15 13:05:00,95.01,95.16,95.01,95.07,20762.0,84.254,84.3871,84.254,84.3072,20762.0
2023-03-15 13:10:00,95.06,95.16,95.05,95.13,24633.0,84.2984,84.3871,84.2895,84.3605,24633.0
2023-03-15 13:15:00,95.13,95.27,95.08,95.27,21668.0,84.3605,84.4846,84.3161,84.4846,21668.0
2023-03-15 13:20:00,95.27,95.35,95.23,95.31,25749.0,84.4846,84.5555,84.4491,84.5201,25749.0
2023-03-15 13:25:00,95.32,95.41,95.22,95.34,33126.0,84.5289,84.6088,84.4403,84.5467,33126.0
2023-03-15 13:30:00,95.36,95.36,95.12,95.3,69717.0,84.5644,84.5644,84.3516,84.5112,69717.0
2023-03-15 13:35:00,95.31,95.34,95.16,95.21,24583.0,84.5201,84.5467,84.3871,84.4314,24583.0
2023-03-15 13:40:00,95.21,95.22,95.11,95.16,16563.0,84.4314,84.4403,84.3427,84.3871,16563.0
2023-03-15 13:45:00,95.15,95.27,95.1,95.26,56032.0,84.3782,84.4846,84.3338,84.4757,56032.0
2023-03-15 13:50:00,95.27,95.56,95.26,95.56,22600.0,84.4846,84.7418,84.4757,84.7418,22600.0
2023-03-15 13:55:00,95.56,95.7,95.55,95.66,43858.0,84.7418,84.8659,84.7329,84.8305,43858.0
2023-03-15 14:00:00,95.67,95.7,95.5,95.52,31657.0,84.8393,84.8659,84.6886,84.7063,31657.0
2023-03-15 14:05:00,95.53,95.69,95.53,95.68,26712.0,84.7152,84.8571,84.7152,84.8482,26712.0
2023-03-15 14:10:00,95.69,95.81,95.6,95.61,27080.0,84.8571,84.9635,84.7772,84.7861,27080.0
2023-03-15 14:15:00,95.63,95.95,95.58,95.9,49163.0,84.8038,85.0876,84.7595,85.0433,49163.0
2023-03-15 14:20:00,95.88,96.2,95.86,96.18,26524.0,85.0255,85.3093,85.0078,85.2916,26524.0
2023-03-15 14:25:00,96.17,96.42,96.12,96.13,43406.0,85.2827,85.5044,85.2384,85.2472,43406.0
2023-03-15 14:30:00,96.16,96.22,95.97,96.13,39745.0,85.2738,85.3271,85.1054,85.2472,39745.0
2023-03-15 14:35:00,96.1,96.16,96.02,96.05,38651.0,85.2206,85.2738,85.1497,85.1763,38651.0
2023-03-15 14:40:00,96.03,96.1,96.01,96.05,23826.0,85.1586,85.2206,85.1408,85.1763,23826.0
2023-03-15 14:45:00,96.05,96.05,95.86,95.87,28058.0,85.1763,85.1763,85.0078,85.0167,28058.0
2023-03-15 14:50:00,95.87,96.01,95.73,96.01,32308.0,85.0167,85.1408,84.8925,85.1408,32308.0
2023-03-15 14:55:00,95.99,96.02,95.86,95.92,53828.0,85.1231,85.1497,85.0078,85.061,53828.0
2023-03-15 15:00:00,95.93,95.97,95.76,95.86,34620.0,85.0699,85.1054,84.9191,85.0078,34620.0
2023-03-15 15:05:00,95.86,95.91,95.67,95.68,88055.0,85.0078,85.0522,84.8393,84.8482,88055.0
2023-03-15 15:10:00,95.68,95.77,95.61,95.74,99783.0,84.8482,84.928,84.7861,84.9014,99783.0
2023-03-15 15:15:00,95.75,95.8,95.69,95.72,68770.0,84.9103,84.9546,84.8571,84.8837,68770.0
2023-03-15 15:20:00,95.72,95.92,95.64,95.86,109583.0,84.8837,85.061,84.8127,85.0078,109583.0
2023-03-15 15:25:00,95.86,95.93,95.75,95.81,91026.0,85.0078,85.0699,84.9103,84.9635,91026.0
2023-03-15 15:30:00,95.8,95.95,95.8,95.83,63565.0,84.9546,85.0876,84.9546,84.9812,63565.0
2023-03-15 15:35:00,95.85,95.96,95.8,95.93,74818.0,84.9989,85.0965,84.9546,85.0699,74818.0
2023-03-15 15:40:00,95.93,95.94,95.68,95.86,70657.0,85.0699,85.0788,84.8482,85.0078,70657.0
2023-03-15 15:45:00,95.85,95.94,95.81,95.93,96420.0,84.9989,85.0788,84.9635,85.0699,96420.0
2023-03-15 15:50:00,95.92,95.99,95.79,95.96,192291.0,85.061,85.1231,84.9457,85.0965,192291.0
2023-03-15 15:55:00,95.97,96.25,95.97,96.19,654857.0,85.1054,85.3537,85.1054,85.3005,654857.0
2023-03-16 09:30:00,96.19,96.19,95.65,95.71,53415.0,85.3005,85.3005,84.8216,84.8748,53415.0
2023-03-16 09:35:00,95.68,95.79,95.54,95.56,24814.0,84.8482,84.9457,84.724,84.7418,24814.0
2023-03-16 09:40:00,95.56,95.8,95.52,95.55,27965.0,84.7418,84.9546,84.7063,84.7329,27965.0
2023-03-16 09:45:00,95.55,95.69,95.44,95.47,56075.0,84.7329,84.8571,84.6354,84.662,56075.0
2023-03-16 09:50:00,95.45,95.45,95.05,95.22,54646.0,84.6442,84.6442,84.2895,84.4403,54646.0
2023-03-16 09:55:00,95.22,95.26,95.05,95.08,32843.0,84.4403,84.4757,84.2895,84.3161,32843.0
2023-03-16 10:00:00,95.09,95.16,95.03,95.08,29138.0,84.325,84.3871,84.2718,84.3161,29138.0
2023-03-16 10:05:00,95.08,95.15,94.8,94.8,45087.0,84.3161,84.3782,84.0678,84.0678,45087.0
2023-03-16 10:10:00,94.79,94.85,94.59,94.8,34749.0,84.0589,84.1122,83.8816,84.0678,34749.0
2023-03-16 10:15:00,94.81,94.84,94.65,94.82,41573.0,84.0767,84.1033,83.9348,84.0855,41573.0
2023-03-16 10:20:00,94.82,95.11,94.8,95.07,46543.0,84.0855,84.3427,84.0678,84.3072,46543.0
2023-03-16 10:25:00,95.07,95.2,95.03,95.15,60256.0,84.3072,84.4225,84.2718,84.3782,60256.0
2023-03-16 10:30:00,95.14,95.27,95.12,95.25,49294.0,84.3693,84.4846,84.3516,84.4669,49294.0
2023-03-16 10:35:00,95.26,95.33,95.09,95.12,41830.0,84.4757,84.5378,84.325,84.3516,41830.0
2023-03-16 10:40:00,95.12,95.19,94.96,95.19,38444.0,84.3516,84.4137,84.2097,84.4137,38444.0
2023-03-16 10:45:00,95.19,95.32,95.17,95.18,38221.0,84.4137,84.5289,84.3959,84.4048,38221.0
2023-03-16 10:50:00,95.18,95.38,95.17,95.32,53993.0,84.4048,84.5822,84.3959,84.5289,53993.0
2023-03-16 10:55:00,95.31,95.48,95.31,95.47,39121.0,84.5201,84.6708,84.5201,84.662,39121.0
2023-03-16 11:00:00,95.47,95.54,95.17,95.19,38049.0,84.662,84.724,84.3959,84.4137,38049.0
2023-03-16 11:05:00,95.18,95.48,95.17,95.32,40640.0,84.4048,84.6708,84.3959,84.5289,40640.0
2023-03-16 11:10:00,95.33,95.37,95.16,95.19,53902.0,84.5378,84.5733,84.3871,84.4137,53902.0
2023-03-16 11:15:00,95.19,95.21,94.8,94.83,55958.0,84.4137,84.4314,84.0678,84.0944,55958.0
2023-03-16 11:20:00,94.83,95.05,94.83,94.9,77574.0,84.0944,84.2895,84.0944,84.1565,77574.0
2023-03-16 11:25:00,94.91,95.05,94.9,94.93,62659.0,84.1654,84.2895,84.1565,84.1831,62659.0
2023-03-16 11:30:00,94.94,94.96,94.52,94.56,50701.0,84.192,84.2097,83.8195,83.855,50701.0
2023-03-16 11:35:00,94.56,94.73,94.56,94.6,61742.0,83.855,84.0057,83.855,83.8905,61742.0
2023-03-16 11:40:00,94.59,94.85,94.59,94.64,62198.0,83.8816,84.1122,83.8816,83.9259,62198.0
2023-03-16 11:45:00,94.65,94.83,94.65,94.83,34188.0,83.9348,84.0944,83.9348,84.0944,34188.0
2023-03-16 11:50:00,94.81,95.0,94.76,94.98,22190.0,84.0767,84.2452,84.0323,84.2274,22190.0
2023-03-16 11:55:00,94.96,95.1,94.91,94.93,30105.0,84.2097,84.3338,84.1654,84.1831,30105.0
2023-03-16 12:00:00,94.93,95.02,94.77,94.82,30396.0,84.1831,84.2629,84.0412,84.0855,30396.0
2023-03-16 12:05:00,94.82,94.82,94.55,94.57,26920.0,84.0855,84.0855,83.8461,83.8639,26920.0
2023-03-16 12:10:00,94.55,94.63,94.52,94.63,36259.0,83.8461,83.9171,83.8195,83.9171,36259.0
2023-03-16 12:15:00,94.62,94.87,94.62,94.87,33825.0,83.9082,84.1299,83.9082,84.1299,33825.0
2023-03-16 12:20:00,94.86,94.97,94.83,94.92,44051.0,84.121,84.2186,84.0944,84.1742,44051.0
2023-03-16 12:25:00,94.93,95.03,94.79,95.02,83298.0,84.1831,84.2718,84.0589,84.2629,83298.0
2023-03-16 12:30:00,95.02,95.09,94.81,94.83,29762.0,84.2629,84.325,84.0767,84.0944,29762.0
2023-03-16 12:35:00,94.82,94.88,94.77,94.84,29634.0,84.0855,84.1388,84.0412,84.1033,29634.0
2023-03-16 12:40:00,94.82,95.06,94.79,95.06,29696.0,84.0855,84.2984,84.0589,84.2984,29696.0
2023-03-16 12:45:00,95.05,95.24,95.05,95.24,52370.0,84.2895,84.458,84.2895,84.458,52370.0
2023-03-16 12:50:00,95.24,95.56,95.24,95.42,47274.0,84.458,84.7418,84.458,84.6176,47274.0
2023-03-16 12:55:00,95.42,95.47,95.36,95.36,33183.0,84.6176,84.662,84.5644,84.5644,33183.0
2023-03-16 13:00:00,95.36,95.54,95.34,95.54,30497.0,84.5644,84.724,84.5467,84.724,30497.0
2023-03-16 13:05:00,95.55,95.56,95.43,95.45,35115.0,84.7329,84.7418,84.6265,84.6442,35115.0
2023-03-16 13:10:00,95.45,95.61,95.43,95.56,27892.0,84.6442,84.7861,84.6265,84.7418,27892.0
2023-03-16 13:15:00,95.54,95.55,95.39,95.53,33198.0,84.724,84.7329,84.591,84.7152,33198.0
2023-03-16 13:20:00,95.53,95.55,95.38,95.46,30254.0,84.7152,84.7329,84.5822,84.6531,30254.0
2023-03-16 13:25:00,95.47,95.47,95.32,95.39,23160.0,84.662,84.662,84.5289,84.591,23160.0
2023-03-16 13:30:00,95.4,95.49,95.34,95.46,21504.0,84.5999,84.6797,84.5467,84.6531,21504.0
2023-03-16 13:35:00,95.47,95.52,95.41,95.45,30614.0,84.662,84.7063,84.6088,84.6442,30614.0
2023-03-16 13:40:00,95.44,95.61,95.38,95.59,21131.0,84.6354,84.7861,84.5822,84.7684,21131.0
2023-03-16 13:45:00,95.59,95.68,95.53,95.65,25026.0,84.7684,84.8482,84.7152,84.8216,25026.0
2023-03-16 13:50:00,95.65,95.82,95.64,95.82,57557.0,84.8216,84.9723,84.8127,84.9723,57557.0
2023-03-16 13:55:00,95.83,95.83,95.5,95.56,30090.0,84.9812,84.9812,84.6886,84.7418,30090.0
2023-03-16 14:00:00,95.56,95.64,95.55,95.57,34007.0,84.7418,84.8127,84.7329,84.7506,34007.0
2023-03-16 14:05:00,95.56,95.56,95.34,95.4,23040.0,84.7418,84.7418,84.5467,84.5999,23040.0
2023-03-16 14:10:00,95.4,95.43,95.35,95.37,25793.0,84.5999,84.6265,84.5555,84.5733,25793.0
2023-03-16 14:15:00,95.36,95.36,95.25,95.32,28668.0,84.5644,84.5644,84.4669,84.5289,28668.0
2023-03-16 14:20:00,95.32,95.34,95.26,95.28,25135.0,84.5289,84.5467,84.4757,84.4935,25135.0
2023-03-16 14:25:00,95.28,95.29,95.17,95.28,24189.0,84.4935,84.5023,84.3959,84.4935,24189.0
2023-03-16 14:30:00,95.28,95.28,95.11,95.18,21407.0,84.4935,84.4935,84.3427,84.4048,21407.0
2023-03-16 14:35:00,95.18,95.25,95.11,95.23,17226.0,84.4048,84.4669,84.3427,84.4491,17226.0
2023-03-16 14:40:00,95.23,95.3,95.19,95.23,43081.0,84.4491,84.5112,84.4137,84.4491,43081.0
2023-03-16 14:45:00,95.24,95.35,95.23,95.33,22341.0,84.458,84.5555,84.4491,84.5378,22341.0
2023-03-16 14:50:00,95.32,95.35,95.25,95.27,28615.0,84.5289,84.5555,84.4669,84.4846,28615.0
2023-03-16 14:55:00,95.28,95.37,95.21,95.31,89160.0,84.4935,84.5733,84.4314,84.5201,89160.0
2023-03-16 15:00:00,95.31,95.41,95.27,95.3,61419.0,84.5201,84.6088,84.4846,84.5112,61419.0
2023-03-16 15:05:00,95.3,95.31,95.15,95.15,67438.0,84.5112,84.5201,84.3782,84.3782,67438.0
2023-03-16 15:10:00,95.17,95.23,95.14,95.18,138378.0,84.3959,84.4491,84.3693,84.4048,138378.0
2023-03-16 15:15:00,95.18,95.21,95.1,95.18,96476.0,84.4048,84.4314,84.3338,84.4048,96476.0
2023-03-16 15:20:00,95.18,95.19,94.99,95.06,241851.0,84.4048,84.4137,84.2363,84.2984,241851.0
2023-03-16 15:25:00,95.05,95.29,94.99,95.21,86900.0,84.2895,84.5023,84.2363,84.4314,86900.0
2023-03-16 15:30:00,95.21,95.27,95.04,95.27,90483.0,84.4314,84.4846,84.2806,84.4846,90483.0
2023-03-16 15:35:00,95.27,95.28,95.04,95.1,114642.0,84.4846,84.4935,84.2806,84.3338,114642.0
2023-03-16 15:40:00,95.1,95.19,94.98,95.15,241059.0,84.3338,84.4137,84.2274,84.3782,241059.0
2023-03-16 15:45:00,95.15,95.22,95.04,95.22,157362.0,84.3782,84.4403,84.2806,84.4403,157362.0
2023-03-16 15:50:00,95.23,95.26,95.04,95.21,329157.0,84.4491,84.4757,84.2806,84.4314,329157.0
2023-03-16 15:55:00,95.21,95.44,95.11,95.43,454441.0,84.4314,84.6354,84.3427,84.6265,454441.0
2023-03-17 09:30:00,95.23,95.48,94.89,94.94,1352434.0,84.4491,84.6708,84.1476,84.192,1352434.0
2023-03-17 09:35:00,94.93,95.11,94.76,94.89,53078.0,84.1831,84.3427,84.0323,84.1476,53078.0
2023-03-17 09:40:00,94.88,95.15,94.87,95.07,48110.0,84.1388,84.3782,84.1299,84.3072,48110.0
2023-03-17 09:45:00,95.07,95.38,95.02,95.1,33971.0,84.3072,84.5822,84.2629,84.3338,33971.0
2023-03-17 09:50:00,95.14,95.23,94.9,94.9,36805.0,84.3693,84.4491,84.1565,84.1565,36805.0
2023-03-17 09:55:00,94.93,94.99,94.75,94.83,38242.0,84.1831,84.2363,84.0235,84.0944,38242.0
2023-03-17 10:00:00,94.86,95.03,94.84,94.94,31900.0,84.121,84.2718,84.1033,84.192,31900.0
2023-03-17 10:05:00,94.95,94.96,94.7,94.7,38403.0,84.2008,84.2097,83.9791,83.9791,38403.0
2023-03-17 10:10:00,94.7,94.71,94.41,94.45,41763.0,83.9791,83.988,83.722,83.7574,41763.0
2023-03-17 10:15:00,94.48,94.69,94.44,94.47,37111.0,83.784,83.9703,83.7486,83.7752,37111.0
2023-03-17 10:20:00,94.45,94.45,94.15,94.18,35130.0,83.7574,83.7574,83.4914,83.518,35130.0
2023-03-17 10:25:00,94.2,94.23,94.01,94.14,33514.0,83.5357,83.5623,83.3672,83.4825,33514.0
2023-03-17 10:30:00,94.15,94.17,93.88,93.88,57032.0,83.4914,83.5091,83.252,83.252,57032.0
2023-03-17 10:35:00,93.9,94.07,93.83,94.03,42197.0,83.2697,83.4205,83.2076,83.385,42197.0
2023-03-17 10:40:00,94.04,94.04,93.85,93.93,30463.0,83.3939,83.3939,83.2254,83.2963,30463.0
2023-03-17 10:45:00,93.92,94.09,93.91,94.03,28750.0,83.2874,83.4382,83.2786,83.385,28750.0
2023-03-17 10:50:00,94.04,94.06,93.83,93.95,42358.0,83.3939,83.4116,83.2076,83.314,42358.0
2023-03-17 10:55:00,93.94,94.01,93.84,93.97,24995.0,83.3052,83.3672,83.2165,83.3318,24995.0
2023-03-17 11:00:00,93.96,93.99,93.83,93.91,18303.0,83.3229,83.3495,83.2076,83.2786,18303.0
2023-03-17 11:05:00,93.91,94.2,93.86,94.13,35696.0,83.2786,83.5357,83.2342,83.4737,35696.0
2023-03-17 11:10:00,94.1,94.21,94.05,94.18,29530.0,83.4471,83.5446,83.4027,83.518,29530.0
2023-03-17 11:15:00,94.19,94.36,94.15,94.25,33794.0,83.5269,83.6776,83.4914,83.5801,33794.0
2023-03-17 11:20:00,94.26,94.3,94.08,94.14,28783.0,83.5889,83.6244,83.4293,83.4825,28783.0
2023-03-17 11:25:00,94.13,94.27,94.07,94.26,28228.0,83.4737,83.5978,83.4205,83.5889,28228.0
2023-03-17 11:30:00,94.24,94.3,94.16,94.3,30812.0,83.5712,83.6244,83.5003,83.6244,30812.0
2023-03-17 11:35:00,94.29,94.36,94.18,94.18,30234.0,83.6155,83.6776,83.518,83.518,30234.0
2023-03-17 11:40:00,94.19,94.21,94.11,94.14,18935.0,83.5269,83.5446,83.4559,83.4825,18935.0
2023-03-17 11:45:00,94.12,94.35,94.12,94.27,27839.0,83.4648,83.6688,83.4648,83.5978,27839.0
2023-03-17 11:50:00,94.28,94.36,94.09,94.09,31516.0,83.6067,83.6776,83.4382,83.4382,31516.0
2023-03-17 11:55:00,94.11,94.13,93.97,94.13,53376.0,83.4559,83.4737,83.3318,83.4737,53376.0
2023-03-17 12:00:00,94.13,94.26,94.13,94.18,40755.0,83.4737,83.5889,83.4737,83.518,40755.0
2023-03-17 12:05:00,94.17,94.28,94.1,94.26,28718.0,83.5091,83.6067,83.4471,83.5889,28718.0
2023-03-17 12:10:00,94.25,94.32,94.15,94.15,28073.0,83.5801,83.6422,83.4914,83.4914,28073.0
2023-03-17 12:15:00,94.16,94.27,94.15,94.18,38085.0,83.5003,83.5978,83.4914,83.518,38085.0
2023-03-17 12:20:00,94.18,94.25,94.12,94.24,31166.0,83.518,83.5801,83.4648,83.5712,31166.0
2023-03-17 12:25:00,94.24,94.4,94.22,94.37,47769.0,83.5712,83.7131,83.5535,83.6865,47769.0
2023-03-17 12:30:00,94.36,94.52,94.36,94.38,50805.0,83.6776,83.8195,83.6776,83.6954,50805.0
2023-03-17 12:35:00,94.37,94.37,94.29,94.32,32665.0,83.6865,83.6865,83.6155,83.6422,32665.0
2023-03-17 12:40:00,94.31,94.41,94.31,94.41,30760.0,83.6333,83.722,83.6333,83.722,30760.0
2023-03-17 12:45:00,94.39,94.45,94.37,94.41,22469.0,83.7042,83.7574,83.6865,83.722,22469.0
2023-03-17 12:50:00,94.42,94.49,94.31,94.31,18079.0,83.7308,83.7929,83.6333,83.6333,18079.0
2023-03-17 12:55:00,94.31,94.4,94.28,94.34,27992.0,83.6333,83.7131,83.6067,83.6599,27992.0
2023-03-17 13:00:00,94.35,94.36,94.21,94.23,17808.0,83.6688,83.6776,83.5446,83.5623,17808.0
2023-03-17 13:05:00,94.25,94.36,94.25,94.33,20703.0,83.5801,83.6776,83.5801,83.651,20703.0
2023-03-17 13:10:00,94.32,94.4,94.28,94.4,24841.0,83.6422,83.7131,83.6067,83.7131,24841.0
2023-03-17 13:15:00,94.39,94.53,94.39,94.52,33412.0,83.7042,83.8284,83.7042,83.8195,33412.0
2023-03-17 13:20:00,94.53,94.59,94.45,94.48,23583.0,83.8284,83.8816,83.7574,83.784,23583.0
2023-03-17 13:25:00,94.47,94.5,94.42,94.48,16233.0,83.7752,83.8018,83.7308,83.784,16233.0
2023-03-17 13:30:00,94.47,94.47,94.24,94.26,26042.0,83.7752,83.7752,83.5712,83.5889,26042.0
2023-03-17 13:35:00,94.26,94.26,94.1,94.13,21756.0,83.5889,83.5889,83.4471,83.4737,21756.0
2023-03-17 13:40:00,94.15,94.15,93.96,94.12,83049.0,83.4914,83.4914,83.3229,83.4648,83049.0
2023-03-17 13:45:00,94.13,94.14,94.05,94.09,27779.0,83.4737,83.4825,83.4027,83.4382,27779.0
2023-03-17 13:50:00,94.1,94.15,93.93,93.95,27326.0,83.4471,83.4914,83.2963,83.314,27326.0
2023-03-17 13:55:00,93.96,94.03,93.94,94.0,41152.0,83.3229,83.385,83.3052,83.3584,41152.0
2023-03-17 14:00:00,94.0,94.1,93.98,93.98,30448.0,83.3584,83.4471,83.3406,83.3406,30448.0
2023-03-17 14:05:00,93.99,94.02,93.87,93.93,36363.0,83.3495,83.3761,83.2431,83.2963,36363.0
2023-03-17 14:10:00,93.92,93.93,93.85,93.9,32792.0,83.2874,83.2963,83.2254,83.2697,32792.0
2023-03-17 14:15:00,93.87,93.96,93.82,93.93,29268.0,83.2431,83.3229,83.1988,83.2963,29268.0
2023-03-17 14:20:00,93.93,93.94,93.77,93.78,27036.0,83.2963,83.3052,83.1544,83.1633,27036.0
2023-03-17 14:25:00,93.79,93.83,93.68,93.83,34675.0,83.1722,83.2076,83.0746,83.2076,34675.0
2023-03-17 14:30:00,93.82,93.95,93.81,93.88,32801.0,83.1988,83.314,83.1899,83.252,32801.0
2023-03-17 14:35:00,93.89,93.95,93.86,93.87,34153.0,83.2608,83.314,83.2342,83.2431,34153.0
2023-03-17 14:40:00,93.87,93.88,93.74,93.83,77599.0,83.2431,83.252,83.1278,83.2076,77599.0
2023-03-17 14:45:00,93.82,93.87,93.76,93.83,52073.0,83.1988,83.2431,83.1455,83.2076,52073.0
2023-03-17 14:50:00,93.82,94.0,93.7,93.99,72578.0,83.1988,83.3584,83.0923,83.3495,72578.0
2023-03-17 14:55:00,93.99,94.04,93.86,93.91,55636.0,83.3495,83.3939,83.2342,83.2786,55636.0
2023-03-17 15:00:00,93.91,93.94,93.77,93.78,40723.0,83.2786,83.3052,83.1544,83.1633,40723.0
2023-03-17 15:05:00,93.79,93.86,93.7,93.81,39463.0,83.1722,83.2342,83.0923,83.1899,39463.0
2023-03-17 15:10:00,93.81,93.89,93.68,93.81,64592.0,83.1899,83.2608,83.0746,83.1899,64592.0
2023-03-17 15:15:00,93.82,93.82,93.69,93.73,84790.0,83.1988,83.1988,83.0835,83.1189,84790.0
2023-03-17 15:20:00,93.72,93.88,93.68,93.84,84414.0,83.1101,83.252,83.0746,83.2165,84414.0
2023-03-17 15:25:00,93.83,93.9,93.77,93.86,80383.0,83.2076,83.2697,83.1544,83.2342,80383.0
2023-03-17 15:30:00,93.86,93.94,93.8,93.92,180449.0,83.2342,83.3052,83.181,83.2874,180449.0
2023-03-17 15:35:00,93.92,94.06,93.75,93.88,395686.0,83.2874,83.4116,83.1367,83.252,395686.0
2023-03-17 15:40:00,93.88,93.91,93.73,93.77,171899.0,83.252,83.2786,83.1189,83.1544,171899.0
2023-03-17 15:45:00,93.76,93.77,93.45,93.53,172926.0,83.1455,83.1544,82.8706,82.9416,172926.0
2023-03-17 15:50:00,93.52,94.71,93.52,94.66,438076.0,82.9327,83.988,82.9327,83.9437,438076.0
2023-03-17 15:55:00,94.66,94.79,94.5,94.79,849682.0,83.9437,84.0589,83.8018,84.0589,849682.0
2023-03-20 09:30:00,95.16,95.99,95.14,95.78,112031.0,84.3871,85.1231,84.3693,84.9369,112031.0
2023-03-20 09:35:00,95.8,95.84,95.58,95.77,54234.0,84.9546,84.9901,84.7595,84.928,54234.0
2023-03-20 09:40:00,95.75,95.81,95.55,95.74,29942.0,84.9103,84.9635,84.7329,84.9014,29942.0
2023-03-20 09:45:00,95.77,95.82,95.5,95.68,37696.0,84.928,84.9723,84.6886,84.8482,37696.0
2023-03-20 09:50:00,95.7,95.96,95.69,95.88,17743.0,84.8659,85.0965,84.8571,85.0255,17743.0
2023-03-20 09:55:00,95.86,95.93,95.79,95.79,15686.0,85.0078,85.0699,84.9457,84.9457,15686.0
2023-03-20 10:00:00,95.81,95.95,95.73,95.79,42971.0,84.9635,85.0876,84.8925,84.9457,42971.0
2023-03-20 10:05:00,95.8,95.83,95.54,95.56,18248.0,84.9546,84.9812,84.724,84.7418,18248.0
2023-03-20 10:10:00,95.54,95.68,95.5,95.57,14041.0,84.724,84.8482,84.6886,84.7506,14041.0
2023-03-20 10:15:00,95.55,95.61,95.46,95.49,11502.0,84.7329,84.7861,84.6531,84.6797,11502.0
2023-03-20 10:20:00,95.49,95.67,95.43,95.66,15986.0,84.6797,84.8393,84.6265,84.8305,15986.0
2023-03-20 10:25:00,95.65,95.65,95.45,95.58,27804.0,84.8216,84.8216,84.6442,84.7595,27804.0
2023-03-20 10:30:00,95.6,95.63,95.5,95.59,23375.0,84.7772,84.8038,84.6886,84.7684,23375.0
2023-03-20 10:35:00,95.57,95.67,95.54,95.67,28354.0,84.7506,84.8393,84.724,84.8393,28354.0
2023-03-20 10:40:00,95.65,95.71,95.59,95.64,72807.0,84.8216,84.8748,84.7684,84.8127,72807.0
2023-03-20 10:45:00,95.62,95.82,95.61,95.82,23797.0,84.795,84.9723,84.7861,84.9723,23797.0
2023-03-20 10:50:00,95.82,95.85,95.74,95.8,21216.0,84.9723,84.9989,84.9014,84.9546,21216.0
2023-03-20 10:55:00,95.8,95.9,95.78,95.86,22387.0,84.9546,85.0433,84.9369,85.0078,22387.0
2023-03-20 11:00:00,95.87,95.99,95.86,95.88,14807.0,85.0167,85.1231,85.0078,85.0255,14807.0
2023-03-20 11:05:00,95.87,95.94,95.82,95.91,28091.0,85.0167,85.0788,84.9723,85.0522,28091.0
2023-03-20 11:10:00,95.91,95.93,95.71,95.72,45285.0,85.0522,85.0699,84.8748,84.8837,45285.0
2023-03-20 11:15:00,95.72,95.75,95.66,95.74,12775.0,84.8837,84.9103,84.8305,84.9014,12775.0
2023-03-20 11:20:00,95.74,95.83,95.71,95.8,15681.0,84.9014,84.9812,84.8748,84.9546,15681.0
2023-03-20 11:25:00,95.81,95.95,95.75,95.91,31366.0,84.9635,85.0876,84.9103,85.0522,31366.0
2023-03-20 11:30:00,95.94,95.97,95.82,95.91,20256.0,85.0788,85.1054,84.9723,85.0522,20256.0
2023-03-20 11:35:00,95.89,95.94,95.87,95.87,15969.0,85.0344,85.0788,85.0167,85.0167,15969.0
2023-03-20 11:40:00,95.87,95.89,95.8,95.86,12544.0,85.0167,85.0344,84.9546,85.0078,12544.0
2023-03-20 11:45:00,95.85,96.02,95.84,95.94,29674.0,84.9989,85.1497,84.9901,85.0788,29674.0
2023-03-20 11:50:00,95.95,96.01,95.9,95.94,20450.0,85.0876,85.1408,85.0433,85.0788,20450.0
2023-03-20 11:55:00,95.92,95.95,95.8,95.87,53581.0,85.061,85.0876,84.9546,85.0167,53581.0
2023-03-20 12:00:00,95.87,95.87,95.8,95.81,9419.0,85.0167,85.0167,84.9546,84.9635,9419.0
2023-03-20 12:05:00,95.8,95.82,95.63,95.64,16248.0,84.9546,84.9723,84.8038,84.8127,16248.0
2023-03-20 12:10:00,95.64,95.69,95.43,95.47,106925.0,84.8127,84.8571,84.6265,84.662,106925.0
2023-03-20 12:15:00,95.46,95.55,95.43,95.48,27370.0,84.6531,84.7329,84.6265,84.6708,27370.0
2023-03-20 12:20:00,95.49,95.74,95.49,95.68,14075.0,84.6797,84.9014,84.6797,84.8482,14075.0
2023-03-20 12:25:00,95.68,95.69,95.58,95.69,14373.0,84.8482,84.8571,84.7595,84.8571,14373.0
2023-03-20 12:30:00,95.7,95.78,95.67,95.73,18906.0,84.8659,84.9369,84.8393,84.8925,18906.0
2023-03-20 12:35:00,95.73,95.82,95.69,95.82,16086.0,84.8925,84.9723,84.8571,84.9723,16086.0
2023-03-20 12:40:00,95.82,95.83,95.74,95.83,11445.0,84.9723,84.9812,84.9014,84.9812,11445.0
2023-03-20 12:45:00,95.83,95.98,95.83,95.96,16748.0,84.9812,85.1142,84.9812,85.0965,16748.0
2023-03-20 12:50:00,95.96,96.13,95.96,96.04,37737.0,85.0965,85.2472,85.0965,85.1674,37737.0
2023-03-20 12:55:00,96.05,96.24,96.04,96.22,77205.0,85.1763,85.3448,85.1674,85.3271,77205.0
2023-03-20 13:00:00,96.22,96.27,96.18,96.26,45929.0,85.3271,85.3714,85.2916,85.3625,45929.0
2023-03-20 13:05:00,96.24,96.35,96.17,96.19,44146.0,85.3448,85.4423,85.2827,85.3005,44146.0
2023-03-20 13:10:00,96.2,96.29,96.18,96.23,16243.0,85.3093,85.3891,85.2916,85.3359,16243.0
2023-03-20 13:15:00,96.22,96.32,96.22,96.27,12826.0,85.3271,85.4157,85.3271,85.3714,12826.0
2023-03-20 13:20:00,96.27,96.27,96.22,96.27,15782.0,85.3714,85.3714,85.3271,85.3714,15782.0
2023-03-20 13:25:00,96.25,96.28,96.21,96.26,32500.0,85.3537,85.3803,85.3182,85.3625,32500.0
2023-03-20 13:30:00,96.25,96.34,96.25,96.27,14991.0,85.3537,85.4335,85.3537,85.3714,14991.0
2023-03-20 13:35:00,96.26,96.26,96.16,96.26,21308.0,85.3625,85.3625,85.2738,85.3625,21308.0
2023-03-20 13:40:00,96.26,96.36,96.23,96.3,25059.0,85.3625,85.4512,85.3359,85.398,25059.0
2023-03-20 13:45:00,96.29,96.29,96.23,96.28,20684.0,85.3891,85.3891,85.3359,85.3803,20684.0
2023-03-20 13:50:00,96.27,96.32,96.15,96.17,54121.0,85.3714,85.4157,85.265,85.2827,54121.0
2023-03-20 13:55:00,96.15,96.22,96.08,96.08,26085.0,85.265,85.3271,85.2029,85.2029,26085.0
2023-03-20 14:00:00,96.09,96.17,96.0,96.01,18847.0,85.2118,85.2827,85.132,85.1408,18847.0
2023-03-20 14:05:00,96.0,96.02,95.9,95.92,12770.0,85.132,85.1497,85.0433,85.061,12770.0
2023-03-20 14:10:00,95.92,96.0,95.89,96.0,20350.0,85.061,85.132,85.0344,85.132,20350.0
2023-03-20 14:15:00,95.99,96.02,95.92,95.96,14303.0,85.1231,85.1497,85.061,85.0965,14303.0
2023-03-20 14:20:00,95.97,96.11,95.94,96.07,13961.0,85.1054,85.2295,85.0788,85.194,13961.0
2023-03-20 14:25:00,96.08,96.08,96.01,96.07,10121.0,85.2029,85.2029,85.1408,85.194,10121.0
2023-03-20 14:30:00,96.06,96.08,95.93,96.01,18532.0,85.1852,85.2029,85.0699,85.1408,18532.0
2023-03-20 14:35:00,95.99,96.0,95.88,95.88,11495.0,85.1231,85.132,85.0255,85.0255,11495.0
2023-03-20 14:40:00,95.87,96.0,95.86,95.94,17818.0,85.0167,85.132,85.0078,85.0788,17818.0
2023-03-20 14:45:00,95.94,96.03,95.92,95.92,24252.0,85.0788,85.1586,85.061,85.061,24252.0
2023-03-20 14:50:00,95.92,96.13,95.91,96.05,22636.0,85.061,85.2472,85.0522,85.1763,22636.0
2023-03-20 14:55:00,96.05,96.11,95.94,96.0,261561.0,85.1763,85.2295,85.0788,85.132,261561.0
2023-03-20 15:00:00,95.98,96.22,95.97,96.19,183494.0,85.1142,85.3271,85.1054,85.3005,183494.0
2023-03-20 15:05:00,96.19,96.29,96.15,96.23,32064.0,85.3005,85.3891,85.265,85.3359,32064.0
2023-03-20 15:10:00,96.23,96.3,96.22,96.26,25649.0,85.3359,85.398,85.3271,85.3625,25649.0
2023-03-20 15:15:00,96.26,96.32,96.15,96.27,19765.0,85.3625,85.4157,85.265,85.3714,19765.0
2023-03-20 15:20:00,96.28,96.32,96.19,96.31,27902.0,85.3803,85.4157,85.3005,85.4069,27902.0
2023-03-20 15:25:00,96.32,96.43,96.31,96.39,23341.0,85.4157,85.5133,85.4069,85.4778,23341.0
2023-03-20 15:30:00,96.38,96.48,96.35,96.45,30405.0,85.4689,85.5576,85.4423,85.531,30405.0
2023-03-20 15:35:00,96.43,96.48,96.39,96.44,24432.0,85.5133,85.5576,85.4778,85.5222,24432.0
2023-03-20 15:40:00,96.43,96.53,96.37,96.49,41862.0,85.5133,85.602,85.4601,85.5665,41862.0
2023-03-20 15:45:00,96.48,96.54,96.45,96.52,89396.0,85.5576,85.6108,85.531,85.5931,89396.0
2023-03-20 15:50:00,96.51,96.54,96.4,96.45,163183.0,85.5842,85.6108,85.4867,85.531,163183.0
2023-03-20 15:55:00,96.45,96.45,96.29,96.33,286296.0,85.531,85.531,85.3891,85.4246,286296.0
2023-03-21 09:30:00,96.95,97.37,96.66,97.06,97478.0,85.9744,86.3469,85.7172,86.072,97478.0
2023-03-21 09:35:00,97.06,97.17,97.0,97.06,17586.0,86.072,86.1695,86.0188,86.072,17586.0
2023-03-21 09:40:00,97.12,97.12,96.81,96.81,36975.0,86.1252,86.1252,85.8503,85.8503,36975.0
2023-03-21 09:45:00,96.86,96.91,96.72,96.91,24820.0,85.8946,85.9389,85.7705,85.9389,24820.0
2023-03-21 09:50:00,96.87,96.96,96.62,96.73,19615.0,85.9035,85.9833,85.6818,85.7793,19615.0
2023-03-21 09:55:00,96.75,96.76,96.61,96.68,37174.0,85.7971,85.8059,85.6729,85.735,37174.0
2023-03-21 10:00:00,96.71,96.71,96.38,96.38,29749.0,85.7616,85.7616,85.4689,85.4689,29749.0
2023-03-21 10:05:00,96.38,96.4,96.16,96.22,38022.0,85.4689,85.4867,85.2738,85.3271,38022.0
2023-03-21 10:10:00,96.25,96.35,96.22,96.26,24457.0,85.3537,85.4423,85.3271,85.3625,24457.0
2023-03-21 10:15:00,96.26,96.27,96.04,96.12,34377.0,85.3625,85.3714,85.1674,85.2384,34377.0
2023-03-21 10:20:00,96.11,96.16,96.03,96.07,26875.0,85.2295,85.2738,85.1586,85.194,26875.0
2023-03-21 10:25:00,96.06,96.2,96.04,96.09,37841.0,85.1852,85.3093,85.1674,85.2118,37841.0
2023-03-21 10:30:00,96.11,96.18,96.02,96.06,36660.0,85.2295,85.2916,85.1497,85.1852,36660.0
2023-03-21 10:35:00,96.06,96.13,95.99,96.11,29601.0,85.1852,85.2472,85.1231,85.2295,29601.0
2023-03-21 10:40:00,96.12,96.13,95.96,96.02,14095.0,85.2384,85.2472,85.0965,85.1497,14095.0
2023-03-21 10:45:00,96.01,96.05,95.89,95.89,16455.0,85.1408,85.1763,85.0344,85.0344,16455.0
2023-03-21 10:50:00,95.9,95.95,95.81,95.92,28271.0,85.0433,85.0876,84.9635,85.061,28271.0
2023-03-21 10:55:00,95.91,96.02,95.88,95.92,42710.0,85.0522,85.1497,85.0255,85.061,42710.0
2023-03-21 11:00:00,95.94,96.03,95.87,96.01,26660.0,85.0788,85.1586,85.0167,85.1408,26660.0
2023-03-21 11:05:00,96.01,96.05,95.94,96.02,22064.0,85.1408,85.1763,85.0788,85.1497,22064.0
2023-03-21 11:10:00,96.03,96.05,95.97,96.01,31006.0,85.1586,85.1763,85.1054,85.1408,31006.0
2023-03-21 11:15:00,96.01,96.02,95.94,96.02,13180.0,85.1408,85.1497,85.0788,85.1497,13180.0
2023-03-21 11:20:00,96.02,96.03,95.97,96.01,14752.0,85.1497,85.1586,85.1054,85.1408,14752.0
2023-03-21 11:25:00,96.0,96.02,95.91,95.95,12924.0,85.132,85.1497,85.0522,85.0876,12924.0
2023-03-21 11:30:00,95.94,96.02,95.93,95.98,26943.0,85.0788,85.1497,85.0699,85.1142,26943.0
2023-03-21 11:35:00,95.99,96.0,95.8,95.81,17919.0,85.1231,85.132,84.9546,84.9635,17919.0
2023-03-21 11:40:00,95.78,95.82,95.7,95.73,12916.0,84.9369,84.9723,84.8659,84.8925,12916.0
2023-03-21 11:45:00,95.73,95.78,95.69,95.69,9516.0,84.8925,84.9369,84.8571,84.8571,9516.0
2023-03-21 11:50:00,95.7,95.8,95.7,95.71,19534.0,84.8659,84.9546,84.8659,84.8748,19534.0
2023-03-21 11:55:00,95.7,95.73,95.59,95.68,13087.0,84.8659,84.8925,84.7684,84.8482,13087.0
2023-03-21 12:00:00,95.69,95.71,95.59,95.63,33770.0,84.8571,84.8748,84.7684,84.8038,33770.0
2023-03-21 12:05:00,95.64,95.68,95.56,95.6,16522.0,84.8127,84.8482,84.7418,84.7772,16522.0
2023-03-21 12:10:00,95.6,95.69,95.56,95.66,20077.0,84.7772,84.8571,84.7418,84.8305,20077.0
2023-03-21 12:15:00,95.66,95.67,95.55,95.56,14703.0,84.8305,84.8393,84.7329,84.7418,14703.0
2023-03-21 12:20:00,95.57,95.59,95.5,95.58,31517.0,84.7506,84.7684,84.6886,84.7595,31517.0
2023-03-21 12:25:00,95.59,95.7,95.58,95.64,33412.0,84.7684,84.8659,84.7595,84.8127,33412.0
2023-03-21 12:30:00,95.64,95.69,95.61,95.64,13994.0,84.8127,84.8571,84.7861,84.8127,13994.0
2023-03-21 12:35:00,95.63,95.63,95.53,95.56,6953.0,84.8038,84.8038,84.7152,84.7418,6953.0
2023-03-21 12:40:00,95.56,95.56,95.48,95.5,13227.0,84.7418,84.7418,84.6708,84.6886,13227.0
2023-03-21 12:45:00,95.48,95.63,95.48,95.58,14608.0,84.6708,84.8038,84.6708,84.7595,14608.0
2023-03-21 12:50:00,95.6,95.64,95.55,95.56,12703.0,84.7772,84.8127,84.7329,84.7418,12703.0
2023-03-21 12:55:00,95.54,95.57,95.48,95.5,12352.0,84.724,84.7506,84.6708,84.6886,12352.0
2023-03-21 13:00:00,95.49,95.5,95.39,95.4,20613.0,84.6797,84.6886,84.591,84.5999,20613.0
2023-03-21 13:05:00,95.4,95.42,95.34,95.38,35966.0,84.5999,84.6176,84.5467,84.5822,35966.0
2023-03-21 13:10:00,95.39,95.44,95.37,95.41,13069.0,84.591,84.6354,84.5733,84.6088,13069.0
2023-03-21 13:15:00,95.42,95.47,95.4,95.42,16805.0,84.6176,84.662,84.5999,84.6176,16805.0
2023-03-21 13:20:00,95.41,95.45,95.39,95.41,13569.0,84.6088,84.6442,84.591,84.6088,13569.0
2023-03-21 13:25:00,95.41,95.47,95.41,95.43,18144.0,84.6088,84.662,84.6088,84.6265,18144.0
2023-03-21 13:30:00,95.43,95.48,95.42,95.46,14236.0,84.6265,84.6708,84.6176,84.6531,14236.0
2023-03-21 13:35:00,95.46,95.47,95.41,95.43,9626.0,84.6531,84.662,84.6088,84.6265,9626.0
2023-03-21 13:40:00,95.44,95.45,95.36,95.38,24708.0,84.6354,84.6442,84.5644,84.5822,24708.0
2023-03-21 13:45:00,95.36,95.42,95.35,95.4,20519.0,84.5644,84.6176,84.5555,84.5999,20519.0
2023-03-21 13:50:00,95.39,95.39,95.34,95.36,19428.0,84.591,84.591,84.5467,84.5644,19428.0
2023-03-21 13:55:00,95.36,95.42,95.33,95.41,35629.0,84.5644,84.6176,84.5378,84.6088,35629.0
2023-03-21 14:00:00,95.42,95.52,95.35,95.36,74102.0,84.6176,84.7063,84.5555,84.5644,74102.0
2023-03-21 14:05:00,95.35,95.41,95.33,95.36,17256.0,84.5555,84.6088,84.5378,84.5644,17256.0
2023-03-21 14:10:00,95.36,95.41,95.34,95.41,14373.0,84.5644,84.6088,84.5467,84.6088,14373.0
2023-03-21 14:15:00,95.41,95.46,95.39,95.45,26951.0,84.6088,84.6531,84.591,84.6442,26951.0
2023-03-21 14:20:00,95.45,95.53,95.44,95.5,20966.0,84.6442,84.7152,84.6354,84.6886,20966.0
2023-03-21 14:25:00,95.52,95.56,95.5,95.56,18054.0,84.7063,84.7418,84.6886,84.7418,18054.0
2023-03-21 14:30:00,95.56,95.63,95.55,95.56,19960.0,84.7418,84.8038,84.7329,84.7418,19960.0
2023-03-21 14:35:00,95.55,95.61,95.55,95.59,20915.0,84.7329,84.7861,84.7329,84.7684,20915.0
2023-03-21 14:40:00,95.59,95.61,95.55,95.59,13560.0,84.7684,84.7861,84.7329,84.7684,13560.0
2023-03-21 14:45:00,95.6,95.62,95.52,95.52,12106.0,84.7772,84.795,84.7063,84.7063,12106.0
2023-03-21 14:50:00,95.51,95.59,95.49,95.58,10220.0,84.6974,84.7684,84.6797,84.7595,10220.0
2023-03-21 14:55:00,95.59,95.65,95.57,95.58,25129.0,84.7684,84.8216,84.7506,84.7595,25129.0
2023-03-21 15:00:00,95.58,95.72,95.57,95.68,17628.0,84.7595,84.8837,84.7506,84.8482,17628.0
2023-03-21 15:05:00,95.69,95.72,95.64,95.67,19060.0,84.8571,84.8837,84.8127,84.8393,19060.0
2023-03-21 15:10:00,95.67,95.73,95.63,95.66,22717.0,84.8393,84.8925,84.8038,84.8305,22717.0
2023-03-21 15:15:00,95.66,95.77,95.66,95.77,18086.0,84.8305,84.928,84.8305,84.928,18086.0
2023-03-21 15:20:00,95.77,95.82,95.74,95.78,20870.0,84.928,84.9723,84.9014,84.9369,20870.0
2023-03-21 15:25:00,95.78,95.78,95.68,95.73,33849.0,84.9369,84.9369,84.8482,84.8925,33849.0
2023-03-21 15:30:00,95.74,95.75,95.64,95.64,24915.0,84.9014,84.9103,84.8127,84.8127,24915.0
2023-03-21 15:35:00,95.63,95.86,95.6,95.86,37123.0,84.8038,85.0078,84.7772,85.0078,37123.0
2023-03-21 15:40:00,95.86,95.89,95.8,95.86,48484.0,85.0078,85.0344,84.9546,85.0078,48484.0
2023-03-21 15:45:00,95.87,95.95,95.85,95.9,42883.0,85.0167,85.0876,84.9989,85.0433,42883.0
2023-03-21 15:50:00,95.87,95.88,95.76,95.79,105554.0,85.0167,85.0255,84.9191,84.9457,105554.0
2023-03-21 15:55:00,95.78,95.79,95.65,95.74,324951.0,84.9369,84.9457,84.8216,84.9014,324951.0
2023-03-22 09:30:00,94.49,94.8,94.43,94.43,61695.0,84.945,85.2237,84.891,84.891,61695.0
2023-03-22 09:35:00,94.41,94.42,94.23,94.23,14409.0,84.8731,84.8821,84.7112,84.7112,14409.0
2023-03-22 09:40:00,94.23,94.27,94.13,94.2,19974.0,84.7112,84.7472,84.6213,84.6843,19974.0
2023-03-22 09:45:00,94.21,94.36,94.13,94.2,37796.0,84.6933,84.8281,84.6213,84.6843,37796.0
2023-03-22 09:50:00,94.19,94.24,94.09,94.1,19817.0,84.6753,84.7202,84.5854,84.5944,19817.0
2023-03-22 09:55:00,94.1,94.29,94.07,94.23,15051.0,84.5944,84.7652,84.5674,84.7112,15051.0
2023-03-22 10:00:00,94.26,94.37,94.19,94.34,14043.0,84.7382,84.8371,84.6753,84.8101,14043.0
2023-03-22 10:05:00,94.3,94.34,94.18,94.22,19899.0,84.7742,84.8101,84.6663,84.7023,19899.0
2023-03-22 10:10:00,94.22,94.33,94.21,94.28,15087.0,84.7023,84.8011,84.6933,84.7562,15087.0
2023-03-22 10:15:00,94.27,94.39,94.25,94.39,12771.0,84.7472,84.8551,84.7292,84.8551,12771.0
2023-03-22 10:20:00,94.36,94.39,94.31,94.34,12699.0,84.8281,84.8551,84.7832,84.8101,12699.0
2023-03-22 10:25:00,94.35,94.49,94.34,94.47,18052.0,84.8191,84.945,84.8101,84.927,18052.0
2023-03-22 10:30:00,94.48,94.55,94.45,94.53,22191.0,84.936,84.9989,84.909,84.9809,22191.0
2023-03-22 10:35:00,94.54,94.58,94.49,94.52,18287.0,84.9899,85.0259,84.945,84.9719,18287.0
2023-03-22 10:40:00,94.52,94.55,94.45,94.51,16130.0,84.9719,84.9989,84.909,84.963,16130.0
2023-03-22 10:45:00,94.51,94.55,94.5,94.54,24712.0,84.963,84.9989,84.954,84.9899,24712.0
2023-03-22 10:50:00,94.53,94.57,94.49,94.5,38081.0,84.9809,85.0169,84.945,84.954,38081.0
2023-03-22 10:55:00,94.48,94.52,94.41,94.46,15672.0,84.936,84.9719,84.8731,84.918,15672.0
2023-03-22 11:00:00,94.47,94.56,94.44,94.45,15978.0,84.927,85.0079,84.9,84.909,15978.0
2023-03-22 11:05:00,94.44,94.46,94.37,94.37,8258.0,84.9,84.918,84.8371,84.8371,8258.0
2023-03-22 11:10:00,94.37,94.46,94.36,94.37,13570.0,84.8371,84.918,84.8281,84.8371,13570.0
2023-03-22 11:15:00,94.39,94.39,94.32,94.33,11427.0,84.8551,84.8551,84.7922,84.8011,11427.0
2023-03-22 11:20:00,94.33,94.38,94.3,94.38,12255.0,84.8011,84.8461,84.7742,84.8461,12255.0
2023-03-22 11:25:00,94.4,94.45,94.36,94.4,13945.0,84.8641,84.909,84.8281,84.8641,13945.0
2023-03-22 11:30:00,94.41,94.44,94.37,94.4,7846.0,84.8731,84.9,84.8371,84.8641,7846.0
2023-03-22 11:35:00,94.4,94.41,94.38,94.39,5342.0,84.8641,84.8731,84.8461,84.8551,5342.0
2023-03-22 11:40:00,94.39,94.47,94.38,94.43,14264.0,84.8551,84.927,84.8461,84.891,14264.0
2023-03-22 11:45:00,94.42,94.47,94.41,94.43,12735.0,84.8821,84.927,84.8731,84.891,12735.0
2023-03-22 11:50:00,94.44,94.44,94.41,94.43,7197.0,84.9,84.9,84.8731,84.891,7197.0
2023-03-22 11:55:00,94.45,94.47,94.41,94.44,7552.0,84.909,84.927,84.8731,84.9,7552.0
2023-03-22 12:00:00,94.45,94.48,94.44,94.45,46152.0,84.909,84.936,84.9,84.909,46152.0
2023-03-22 12:05:00,94.46,94.47,94.42,94.43,16525.0,84.918,84.927,84.8821,84.891,16525.0
2023-03-22 12:10:00,94.43,94.45,94.34,94.34,14167.0,84.891,84.909,84.8101,84.8101,14167.0
2023-03-22 12:15:00,94.34,94.35,94.22,94.22,36692.0,84.8101,84.8191,84.7023,84.7023,36692.0
2023-03-22 12:20:00,94.21,94.24,94.16,94.23,53331.0,84.6933,84.7202,84.6483,84.7112,53331.0
2023-03-22 12:25:00,94.23,94.23,93.96,93.97,29288.0,84.7112,84.7112,84.4685,84.4775,29288.0
2023-03-22 12:30:00,93.98,94.26,93.96,94.11,17892.0,84.4865,84.7382,84.4685,84.6034,17892.0
2023-03-22 12:35:00,94.1,94.13,93.97,93.98,32788.0,84.5944,84.6213,84.4775,84.4865,32788.0
2023-03-22 12:40:00,93.98,93.99,93.8,93.81,90433.0,84.4865,84.4955,84.3247,84.3337,90433.0
2023-03-22 12:45:00,93.8,93.84,93.72,93.74,31107.0,84.3247,84.3606,84.2528,84.2707,31107.0
2023-03-22 12:50:00,93.73,93.75,93.59,93.6,38136.0,84.2618,84.2797,84.1359,84.1449,38136.0
2023-03-22 12:55:00,93.6,93.64,93.52,93.53,76345.0,84.1449,84.1808,84.073,84.082,76345.0
2023-03-22 13:00:00,93.52,93.65,93.46,93.6,64981.0,84.073,84.1898,84.019,84.1449,64981.0
2023-03-22 13:05:00,93.59,93.68,93.45,93.56,37359.0,84.1359,84.2168,84.01,84.1089,37359.0
2023-03-22 13:10:00,93.56,93.6,93.47,93.51,101589.0,84.1089,84.1449,84.028,84.064,101589.0
2023-03-22 13:15:00,93.51,93.64,93.49,93.54,59820.0,84.064,84.1808,84.046,84.0909,59820.0
2023-03-22 13:20:00,93.53,93.6,93.43,93.49,216957.0,84.082,84.1449,83.9921,84.046,216957.0
2023-03-22 13:25:00,93.5,93.58,93.48,93.51,80299.0,84.055,84.1269,84.037,84.064,80299.0
2023-03-22 13:30:00,93.52,93.56,93.44,93.45,76433.0,84.073,84.1089,84.001,84.01,76433.0
2023-03-22 13:35:00,93.45,93.48,93.36,93.36,32924.0,84.01,84.037,83.9291,83.9291,32924.0
2023-03-22 13:40:00,93.35,93.45,93.26,93.27,74595.0,83.9201,84.01,83.8392,83.8482,74595.0
2023-03-22 13:45:00,93.27,93.33,93.17,93.17,124440.0,83.8482,83.9022,83.7583,83.7583,124440.0
2023-03-22 13:50:00,93.18,93.3,93.16,93.25,268546.0,83.7673,83.8752,83.7493,83.8302,268546.0
2023-03-22 13:55:00,93.29,93.29,92.99,93.04,175858.0,83.8662,83.8662,83.5965,83.6415,175858.0
2023-03-22 14:00:00,93.0,93.59,93.0,93.44,89283.0,83.6055,84.1359,83.6055,84.001,89283.0
2023-03-22 14:05:00,93.47,93.54,93.31,93.35,69167.0,84.028,84.0909,83.8842,83.9201,69167.0
2023-03-22 14:10:00,93.39,93.51,93.37,93.46,78009.0,83.9561,84.064,83.9381,84.019,78009.0
2023-03-22 14:15:00,93.47,93.57,93.45,93.51,47869.0,84.028,84.1179,84.01,84.064,47869.0
2023-03-22 14:20:00,93.51,93.54,93.45,93.52,28207.0,84.064,84.0909,84.01,84.073,28207.0
2023-03-22 14:25:00,93.53,93.56,93.48,93.51,33068.0,84.082,84.1089,84.037,84.064,33068.0
2023-03-22 14:30:00,93.5,93.66,93.46,93.54,46128.0,84.055,84.1988,84.019,84.0909,46128.0
2023-03-22 14:35:00,93.53,93.68,93.37,93.58,51087.0,84.082,84.2168,83.9381,84.1269,51087.0
2023-03-22 14:40:00,93.59,93.82,93.58,93.69,44847.0,84.1359,84.3427,84.1269,84.2258,44847.0
2023-03-22 14:45:00,93.69,93.69,93.51,93.55,131857.0,84.2258,84.2258,84.064,84.0999,131857.0
2023-03-22 14:50:00,93.54,93.81,93.49,93.65,61673.0,84.0909,84.3337,84.046,84.1898,61673.0
2023-03-22 14:55:00,93.68,93.72,93.42,93.49,39687.0,84.2168,84.2528,83.9831,84.046,39687.0
2023-03-22 15:00:00,93.47,93.54,93.11,93.14,81537.0,84.028,84.0909,83.7044,83.7314,81537.0
2023-03-22 15:05:00,93.12,93.22,92.94,93.04,46188.0,83.7134,83.8033,83.5516,83.6415,46188.0
2023-03-22 15:10:00,93.06,93.19,92.95,93.19,41953.0,83.6594,83.7763,83.5605,83.7763,41953.0
2023-03-22 15:15:00,93.19,93.31,93.1,93.22,42181.0,83.7763,83.8842,83.6954,83.8033,42181.0
2023-03-22 15:20:00,93.24,93.48,93.23,93.42,41535.0,83.8213,84.037,83.8123,83.9831,41535.0
2023-03-22 15:25:00,93.42,93.48,93.29,93.41,30324.0,83.9831,84.037,83.8662,83.9741,30324.0
2023-03-22 15:30:00,93.42,93.48,93.14,93.21,63843.0,83.9831,84.037,83.7314,83.7943,63843.0
2023-03-22 15:35:00,93.21,93.24,93.0,93.08,49002.0,83.7943,83.8213,83.6055,83.6774,49002.0
2023-03-22 15:40:00,93.09,93.11,92.93,92.93,119615.0,83.6864,83.7044,83.5426,83.5426,119615.0
2023-03-22 15:45:00,92.93,92.95,92.74,92.9,110923.0,83.5426,83.5605,83.3718,83.5156,110923.0
2023-03-22 15:50:00,92.88,92.88,92.51,92.54,169508.0,83.4976,83.4976,83.165,83.192,169508.0
2023-03-22 15:55:00,92.55,92.62,92.23,92.3,645357.0,83.201,83.2639,82.9133,82.9762,645357.0
2023-03-23 09:30:00,92.28,92.5,92.07,92.2,105108.0,82.9582,83.156,82.7694,82.8863,105108.0
2023-03-23 09:35:00,92.19,92.19,91.76,91.83,35371.0,82.8773,82.8773,82.4908,82.5537,35371.0
2023-03-23 09:40:00,91.86,91.86,91.5,91.67,47620.0,82.5807,82.5807,82.257,82.4098,47620.0
2023-03-23 09:45:00,91.71,91.87,91.66,91.73,32125.0,82.4458,82.5896,82.4009,82.4638,32125.0
2023-03-23 09:50:00,91.71,91.79,91.51,91.51,38418.0,82.4458,82.5177,82.266,82.266,38418.0
2023-03-23 09:55:00,91.52,91.69,91.47,91.68,27512.0,82.275,82.4278,82.23,82.4188,27512.0
2023-03-23 10:00:00,91.69,91.8,91.65,91.73,27209.0,82.4278,82.5267,82.3919,82.4638,27209.0
2023-03-23 10:05:00,91.76,91.9,91.74,91.86,33727.0,82.4908,82.6166,82.4728,82.5807,33727.0
2023-03-23 10:10:00,91.84,92.05,91.73,91.84,53392.0,82.5627,82.7515,82.4638,82.5627,53392.0
2023-03-23 10:15:00,91.84,92.04,91.81,92.0,46820.0,82.5627,82.7425,82.5357,82.7065,46820.0
2023-03-23 10:20:00,92.01,92.05,91.81,91.88,51467.0,82.7155,82.7515,82.5357,82.5986,51467.0
2023-03-23 10:25:00,91.86,92.01,91.86,91.94,26663.0,82.5807,82.7155,82.5807,82.6526,26663.0
2023-03-23 10:30:00,91.94,91.94,91.67,91.69,31165.0,82.6526,82.6526,82.4098,82.4278,31165.0
2023-03-23 10:35:00,91.68,91.74,91.62,91.74,26477.0,82.4188,82.4728,82.3649,82.4728,26477.0
2023-03-23 10:40:00,91.75,91.83,91.67,91.82,23871.0,82.4818,82.5537,82.4098,82.5447,23871.0
2023-03-23 10:45:00,91.79,91.99,91.78,91.93,20287.0,82.5177,82.6975,82.5087,82.6436,20287.0
2023-03-23 10:50:00,91.94,92.0,91.88,91.88,39160.0,82.6526,82.7065,82.5986,82.5986,39160.0
2023-03-23 10:55:00,91.88,91.96,91.85,91.92,37308.0,82.5986,82.6706,82.5717,82.6346,37308.0
2023-03-23 11:00:00,91.91,92.0,91.9,91.92,46410.0,82.6256,82.7065,82.6166,82.6346,46410.0
2023-03-23 11:05:00,91.93,91.99,91.89,91.95,70618.0,82.6436,82.6975,82.6076,82.6616,70618.0
2023-03-23 11:10:00,91.95,92.02,91.93,91.94,27198.0,82.6616,82.7245,82.6436,82.6526,27198.0
2023-03-23 11:15:00,91.94,92.0,91.87,91.9,37752.0,82.6526,82.7065,82.5896,82.6166,37752.0
2023-03-23 11:20:00,91.91,91.99,91.84,91.85,17687.0,82.6256,82.6975,82.5627,82.5717,17687.0
2023-03-23 11:25:00,91.85,91.96,91.83,91.85,12405.0,82.5717,82.6706,82.5537,82.5717,12405.0
2023-03-23 11:30:00,91.86,91.92,91.78,91.83,19459.0,82.5807,82.6346,82.5087,82.5537,19459.0
2023-03-23 11:35:00,91.84,91.91,91.8,91.86,11545.0,82.5627,82.6256,82.5267,82.5807,11545.0
2023-03-23 11:40:00,91.85,91.92,91.82,91.85,20085.0,82.5717,82.6346,82.5447,82.5717,20085.0
2023-03-23 11:45:00,91.86,91.92,91.82,91.89,14553.0,82.5807,82.6346,82.5447,82.6076,14553.0
2023-03-23 11:50:00,91.9,91.96,91.86,91.88,15226.0,82.6166,82.6706,82.5807,82.5986,15226.0
2023-03-23 11:55:00,91.88,91.92,91.8,91.8,10898.0,82.5986,82.6346,82.5267,82.5267,10898.0
2023-03-23 12:00:00,91.79,91.83,91.71,91.76,22394.0,82.5177,82.5537,82.4458,82.4908,22394.0
2023-03-23 12:05:00,91.75,91.84,91.73,91.77,13684.0,82.4818,82.5627,82.4638,82.4997,13684.0
2023-03-23 12:10:00,91.77,91.77,91.6,91.62,21360.0,82.4997,82.4997,82.3469,82.3649,21360.0
2023-03-23 12:15:00,91.6,91.67,91.57,91.63,19781.0,82.3469,82.4098,82.3199,82.3739,19781.0
2023-03-23 12:20:00,91.63,91.66,91.57,91.66,25456.0,82.3739,82.4009,82.3199,82.4009,25456.0
2023-03-23 12:25:00,91.66,91.71,91.61,91.62,31249.0,82.4009,82.4458,82.3559,82.3649,31249.0
2023-03-23 12:30:00,91.63,91.74,91.62,91.65,18829.0,82.3739,82.4728,82.3649,82.3919,18829.0
2023-03-23 12:35:00,91.66,91.68,91.51,91.53,12795.0,82.4009,82.4188,82.266,82.284,12795.0
2023-03-23 12:40:00,91.5,91.5,91.35,91.44,23161.0,82.257,82.257,82.1222,82.2031,23161.0
2023-03-23 12:45:00,91.43,91.44,91.31,91.41,25620.0,82.1941,82.2031,82.0862,82.1761,25620.0
2023-03-23 12:50:00,91.42,91.47,91.34,91.47,22994.0,82.1851,82.23,82.1132,82.23,22994.0
2023-03-23 12:55:00,91.47,91.48,91.4,91.44,27761.0,82.23,82.239,82.1671,82.2031,27761.0
2023-03-23 13:00:00,91.44,91.49,91.42,91.45,18313.0,82.2031,82.248,82.1851,82.2121,18313.0
2023-03-23 13:05:00,91.45,91.5,91.34,91.4,16018.0,82.2121,82.257,82.1132,82.1671,16018.0
2023-03-23 13:10:00,91.41,91.51,91.34,91.46,71651.0,82.1761,82.266,82.1132,82.2211,71651.0
2023-03-23 13:15:00,91.45,91.49,91.41,91.46,24616.0,82.2121,82.248,82.1761,82.2211,24616.0
2023-03-23 13:20:00,91.46,91.48,91.39,91.42,26887.0,82.2211,82.239,82.1581,82.1851,26887.0
2023-03-23 13:25:00,91.41,91.49,91.31,91.44,53684.0,82.1761,82.248,82.0862,82.2031,53684.0
2023-03-23 13:30:00,91.42,91.48,91.37,91.42,18241.0,82.1851,82.239,82.1402,82.1851,18241.0
2023-03-23 13:35:00,91.42,91.49,91.42,91.46,41049.0,82.1851,82.248,82.1851,82.2211,41049.0
2023-03-23 13:40:00,91.47,91.55,91.45,91.49,23750.0,82.23,82.302,82.2121,82.248,23750.0
2023-03-23 13:45:00,91.48,91.5,91.39,91.48,22247.0,82.239,82.257,82.1581,82.239,22247.0
2023-03-23 13:50:00,91.49,91.54,91.44,91.46,16524.0,82.248,82.293,82.2031,82.2211,16524.0
2023-03-23 13:55:00,91.45,91.52,91.4,91.44,55024.0,82.2121,82.275,82.1671,82.2031,55024.0
2023-03-23 14:00:00,91.46,91.49,91.35,91.37,23430.0,82.2211,82.248,82.1222,82.1402,23430.0
2023-03-23 14:05:00,91.4,91.43,91.37,91.41,16793.0,82.1671,82.1941,82.1402,82.1761,16793.0
2023-03-23 14:10:00,91.41,91.43,91.35,91.4,16283.0,82.1761,82.1941,82.1222,82.1671,16283.0
2023-03-23 14:15:00,91.39,91.44,91.34,91.4,22186.0,82.1581,82.2031,82.1132,82.1671,22186.0
2023-03-23 14:20:00,91.41,91.43,91.28,91.29,10917.0,82.1761,82.1941,82.0592,82.0682,10917.0
2023-03-23 14:25:00,91.3,91.32,91.18,91.19,14594.0,82.0772,82.0952,81.9693,81.9783,14594.0
2023-03-23 14:30:00,91.18,91.2,91.07,91.13,36128.0,81.9693,81.9873,81.8705,81.9244,36128.0
2023-03-23 14:35:00,91.12,91.21,91.09,91.09,14564.0,81.9154,81.9963,81.8884,81.8884,14564.0
2023-03-23 14:40:00,91.1,91.11,90.88,90.92,60517.0,81.8974,81.9064,81.6996,81.7356,60517.0
2023-03-23 14:45:00,90.93,91.02,90.79,90.84,43921.0,81.7446,81.8255,81.6187,81.6637,43921.0
2023-03-23 14:50:00,90.84,90.84,90.56,90.56,44648.0,81.6637,81.6637,81.412,81.412,44648.0
2023-03-23 14:55:00,90.58,90.7,90.46,90.69,59712.0,81.43,81.5378,81.3221,81.5288,59712.0
2023-03-23 15:00:00,90.71,91.13,90.71,90.81,116942.0,81.5468,81.9244,81.5468,81.6367,116942.0
2023-03-23 15:05:00,90.82,90.86,90.71,90.86,32245.0,81.6457,81.6817,81.5468,81.6817,32245.0
2023-03-23 15:10:00,90.87,90.93,90.74,90.83,22916.0,81.6907,81.7446,81.5738,81.6547,22916.0
2023-03-23 15:15:00,90.82,90.89,90.46,90.51,43858.0,81.6457,81.7086,81.3221,81.367,43858.0
2023-03-23 15:20:00,90.49,90.51,90.3,90.48,30486.0,81.349,81.367,81.1782,81.3401,30486.0
2023-03-23 15:25:00,90.48,90.54,90.43,90.43,32630.0,81.3401,81.394,81.2951,81.2951,32630.0
2023-03-23 15:30:00,90.42,90.49,90.36,90.47,35267.0,81.2861,81.349,81.2322,81.3311,35267.0
2023-03-23 15:35:00,90.48,90.59,90.46,90.53,40365.0,81.3401,81.4389,81.3221,81.385,40365.0
2023-03-23 15:40:00,90.51,90.58,90.46,90.56,43305.0,81.367,81.43,81.3221,81.412,43305.0
2023-03-23 15:45:00,90.54,90.62,90.38,90.48,108228.0,81.394,81.4659,81.2502,81.3401,108228.0
2023-03-23 15:50:00,90.48,90.62,90.38,90.43,160636.0,81.3401,81.4659,81.2502,81.2951,160636.0
2023-03-23 15:55:00,90.43,90.43,90.21,90.22,403470.0,81.2951,81.2951,81.0973,81.1063,403470.0
2023-03-24 09:30:00,90.72,90.85,90.45,90.58,171414.0,81.5558,81.6727,81.3131,81.43,171414.0
2023-03-24 09:35:00,90.61,90.93,90.61,90.66,56452.0,81.4569,81.7446,81.4569,81.5019,56452.0
2023-03-24 09:40:00,90.68,90.82,90.54,90.57,54446.0,81.5199,81.6457,81.394,81.421,54446.0
2023-03-24 09:45:00,90.52,90.7,90.42,90.49,73562.0,81.376,81.5378,81.2861,81.349,73562.0
2023-03-24 09:50:00,90.49,90.7,90.48,90.7,77999.0,81.349,81.5378,81.3401,81.5378,77999.0
2023-03-24 09:55:00,90.72,90.74,90.47,90.55,34497.0,81.5558,81.5738,81.3311,81.403,34497.0
2023-03-24 10:00:00,90.55,90.65,90.52,90.53,36273.0,81.403,81.4929,81.376,81.385,36273.0
2023-03-24 10:05:00,90.53,90.58,90.47,90.53,25460.0,81.385,81.43,81.3311,81.385,25460.0
2023-03-24 10:10:00,90.5,90.6,90.42,90.44,36720.0,81.358,81.4479,81.2861,81.3041,36720.0
2023-03-24 10:15:00,90.44,90.56,90.4,90.5,27082.0,81.3041,81.412,81.2681,81.358,27082.0
2023-03-24 10:20:00,90.5,90.63,90.48,90.63,27833.0,81.358,81.4749,81.3401,81.4749,27833.0
2023-03-24 10:25:00,90.66,90.94,90.65,90.94,32036.0,81.5019,81.7536,81.4929,81.7536,32036.0
2023-03-24 10:30:00,90.95,90.99,90.72,90.77,46192.0,81.7626,81.7985,81.5558,81.6008,46192.0
2023-03-24 10:35:00,90.75,90.78,90.67,90.7,13656.0,81.5828,81.6098,81.5109,81.5378,13656.0
2023-03-24 10:40:00,90.72,90.72,90.55,90.55,20450.0,81.5558,81.5558,81.403,81.403,20450.0
2023-03-24 10:45:00,90.57,90.66,90.46,90.47,43230.0,81.421,81.5019,81.3221,81.3311,43230.0
2023-03-24 10:50:00,90.46,90.55,90.43,90.49,39851.0,81.3221,81.403,81.2951,81.349,39851.0
2023-03-24 10:55:00,90.49,90.58,90.46,90.5,31774.0,81.349,81.43,81.3221,81.358,31774.0
2023-03-24 11:00:00,90.51,90.54,90.39,90.46,38919.0,81.367,81.394,81.2591,81.3221,38919.0
2023-03-24 11:05:00,90.46,90.49,90.19,90.2,26973.0,81.3221,81.349,81.0793,81.0883,26973.0
2023-03-24 11:10:00,90.19,90.23,90.08,90.11,30052.0,81.0793,81.1153,80.9805,81.0074,30052.0
2023-03-24 11:15:00,90.1,90.24,90.09,90.13,18693.0,80.9984,81.1243,80.9895,81.0254,18693.0
2023-03-24 11:20:00,90.18,90.23,90.1,90.19,32529.0,81.0704,81.1153,80.9984,81.0793,32529.0
2023-03-24 11:25:00,90.22,90.39,90.22,90.39,13877.0,81.1063,81.2591,81.1063,81.2591,13877.0
2023-03-24 11:30:00,90.38,90.4,90.31,90.34,13937.0,81.2502,81.2681,81.1872,81.2142,13937.0
2023-03-24 11:35:00,90.35,90.4,90.28,90.38,12588.0,81.2232,81.2681,81.1603,81.2502,12588.0
2023-03-24 11:40:00,90.38,90.46,90.37,90.4,11734.0,81.2502,81.3221,81.2412,81.2681,11734.0
2023-03-24 11:45:00,90.4,90.63,90.4,90.54,23087.0,81.2681,81.4749,81.2681,81.394,23087.0
2023-03-24 11:50:00,90.52,90.58,90.49,90.5,38701.0,81.376,81.43,81.349,81.358,38701.0
2023-03-24 11:55:00,90.5,90.63,90.48,90.58,15145.0,81.358,81.4749,81.3401,81.43,15145.0
2023-03-24 12:00:00,90.58,90.73,90.5,90.56,22127.0,81.43,81.5648,81.358,81.412,22127.0
2023-03-24 12:05:00,90.57,90.61,90.5,90.5,15109.0,81.421,81.4569,81.358,81.358,15109.0
2023-03-24 12:10:00,90.51,90.59,90.51,90.54,21254.0,81.367,81.4389,81.367,81.394,21254.0
2023-03-24 12:15:00,90.55,90.61,90.45,90.54,41382.0,81.403,81.4569,81.3131,81.394,41382.0
2023-03-24 12:20:00,90.56,90.62,90.51,90.57,13142.0,81.412,81.4659,81.367,81.421,13142.0
2023-03-24 12:25:00,90.6,90.73,90.51,90.73,25681.0,81.4479,81.5648,81.367,81.5648,25681.0
2023-03-24 12:30:00,90.73,90.85,90.71,90.77,31222.0,81.5648,81.6727,81.5468,81.6008,31222.0
2023-03-24 12:35:00,90.76,90.79,90.68,90.74,16820.0,81.5918,81.6187,81.5199,81.5738,16820.0
2023-03-24 12:40:00,90.74,90.86,90.7,90.82,15070.0,81.5738,81.6817,81.5378,81.6457,15070.0
2023-03-24 12:45:00,90.81,90.87,90.79,90.81,23475.0,81.6367,81.6907,81.6187,81.6367,23475.0
2023-03-24 12:50:00,90.83,90.85,90.76,90.79,10042.0,81.6547,81.6727,81.5918,81.6187,10042.0
2023-03-24 12:55:00,90.8,90.9,90.8,90.84,17355.0,81.6277,81.7176,81.6277,81.6637,17355.0
2023-03-24 13:00:00,90.85,90.94,90.83,90.86,16707.0,81.6727,81.7536,81.6547,81.6817,16707.0
2023-03-24 13:05:00,90.87,90.93,90.79,90.88,15652.0,81.6907,81.7446,81.6187,81.6996,15652.0
2023-03-24 13:10:00,90.86,90.89,90.78,90.85,20155.0,81.6817,81.7086,81.6098,81.6727,20155.0
2023-03-24 13:15:00,90.84,90.85,90.73,90.74,12028.0,81.6637,81.6727,81.5648,81.5738,12028.0
2023-03-24 13:20:00,90.75,90.85,90.74,90.77,19077.0,81.5828,81.6727,81.5738,81.6008,19077.0
2023-03-24 13:25:00,90.78,90.93,90.78,90.83,23897.0,81.6098,81.7446,81.6098,81.6547,23897.0
2023-03-24 13:30:00,90.85,90.87,90.74,90.75,18203.0,81.6727,81.6907,81.5738,81.5828,18203.0
2023-03-24 13:35:00,90.75,90.9,90.74,90.88,25813.0,81.5828,81.7176,81.5738,81.6996,25813.0
2023-03-24 13:40:00,90.87,90.89,90.8,90.84,24079.0,81.6907,81.7086,81.6277,81.6637,24079.0
2023-03-24 13:45:00,90.84,90.85,90.7,90.7,22406.0,81.6637,81.6727,81.5378,81.5378,22406.0
2023-03-24 13:50:00,90.7,90.72,90.63,90.63,13548.0,81.5378,81.5558,81.4749,81.4749,13548.0
2023-03-24 13:55:00,90.65,90.76,90.65,90.75,15851.0,81.4929,81.5918,81.4929,81.5828,15851.0
2023-03-24 14:00:00,90.78,90.86,90.78,90.8,15095.0,81.6098,81.6817,81.6098,81.6277,15095.0
2023-03-24 14:05:00,90.8,90.84,90.74,90.81,12475.0,81.6277,81.6637,81.5738,81.6367,12475.0
2023-03-24 14:10:00,90.82,90.84,90.75,90.76,11914.0,81.6457,81.6637,81.5828,81.5918,11914.0
2023-03-24 14:15:00,90.75,90.81,90.71,90.76,16303.0,81.5828,81.6367,81.5468,81.5918,16303.0
2023-03-24 14:20:00,90.76,90.82,90.72,90.72,15370.0,81.5918,81.6457,81.5558,81.5558,15370.0
2023-03-24 14:25:00,90.74,90.77,90.71,90.77,10017.0,81.5738,81.6008,81.5468,81.6008,10017.0
2023-03-24 14:30:00,90.76,90.9,90.75,90.88,23669.0,81.5918,81.7176,81.5828,81.6996,23669.0
2023-03-24 14:35:00,90.88,90.91,90.83,90.88,9868.0,81.6996,81.7266,81.6547,81.6996,9868.0
2023-03-24 14:40:00,90.87,90.89,90.77,90.81,14457.0,81.6907,81.7086,81.6008,81.6367,14457.0
2023-03-24 14:45:00,90.8,90.9,90.79,90.9,16724.0,81.6277,81.7176,81.6187,81.7176,16724.0
2023-03-24 14:50:00,90.88,90.9,90.83,90.89,19862.0,81.6996,81.7176,81.6547,81.7086,19862.0
2023-03-24 14:55:00,90.92,90.98,90.88,90.89,17408.0,81.7356,81.7895,81.6996,81.7086,17408.0
2023-03-24 15:00:00,90.88,90.88,90.77,90.83,16338.0,81.6996,81.6996,81.6008,81.6547,16338.0
2023-03-24 15:05:00,90.82,90.85,90.73,90.76,18973.0,81.6457,81.6727,81.5648,81.5918,18973.0
2023-03-24 15:10:00,90.77,90.83,90.74,90.76,20242.0,81.6008,81.6547,81.5738,81.5918,20242.0
2023-03-24 15:15:00,90.74,90.86,90.73,90.82,14991.0,81.5738,81.6817,81.5648,81.6457,14991.0
2023-03-24 15:20:00,90.83,90.95,90.83,90.86,22257.0,81.6547,81.7626,81.6547,81.6817,22257.0
2023-03-24 15:25:00,90.86,90.9,90.79,90.8,47591.0,81.6817,81.7176,81.6187,81.6277,47591.0
2023-03-24 15:30:00,90.81,90.87,90.76,90.82,30533.0,81.6367,81.6907,81.5918,81.6457,30533.0
2023-03-24 15:35:00,90.83,90.89,90.77,90.82,38217.0,81.6547,81.7086,81.6008,81.6457,38217.0
2023-03-24 15:40:00,90.82,90.82,90.77,90.78,41256.0,81.6457,81.6457,81.6008,81.6098,41256.0
2023-03-24 15:45:00,90.77,90.81,90.72,90.77,48695.0,81.6008,81.6367,81.5558,81.6008,48695.0
2023-03-24 15:50:00,90.77,90.83,90.69,90.72,79550.0,81.6008,81.6547,81.5288,81.5558,79550.0
2023-03-24 15:55:00,90.71,90.78,90.63,90.78,169939.0,81.5468,81.6098,81.4749,81.6098,169939.0
2023-03-27 09:30:00,91.66,92.84,91.52,92.79,214839.0,82.4009,83.4617,82.275,83.4167,214839.0
2023-03-27 09:35:00,92.77,92.78,92.32,92.35,65264.0,83.3987,83.4077,82.9942,83.0212,65264.0
2023-03-27 09:40:00,92.35,92.46,92.25,92.27,42490.0,83.0212,83.12,82.9313,82.9492,42490.0
2023-03-27 09:45:00,92.27,92.35,92.18,92.2,40510.0,82.9492,83.0212,82.8683,82.8863,40510.0
2023-03-27 09:50:00,92.19,92.27,92.13,92.18,27453.0,82.8773,82.9492,82.8234,82.8683,27453.0
2023-03-27 09:55:00,92.2,92.2,91.97,91.98,21360.0,82.8863,82.8863,82.6795,82.6885,21360.0
2023-03-27 10:00:00,91.97,92.0,91.84,91.85,38861.0,82.6795,82.7065,82.5627,82.5717,38861.0
2023-03-27 10:05:00,91.8,91.85,91.64,91.73,29685.0,82.5267,82.5717,82.3829,82.4638,29685.0
2023-03-27 10:10:00,91.74,91.95,91.69,91.95,62801.0,82.4728,82.6616,82.4278,82.6616,62801.0
2023-03-27 10:15:00,91.97,92.27,91.97,92.23,100304.0,82.6795,82.9492,82.6795,82.9133,100304.0
2023-03-27 10:20:00,92.21,92.31,92.19,92.27,45693.0,82.8953,82.9852,82.8773,82.9492,45693.0
2023-03-27 10:25:00,92.27,92.31,92.18,92.23,31134.0,82.9492,82.9852,82.8683,82.9133,31134.0
2023-03-27 10:30:00,92.23,92.3,92.15,92.25,19568.0,82.9133,82.9762,82.8414,82.9313,19568.0
2023-03-27 10:35:00,92.26,92.35,92.22,92.28,18366.0,82.9402,83.0212,82.9043,82.9582,18366.0
2023-03-27 10:40:00,92.26,92.29,92.14,92.24,21528.0,82.9402,82.9672,82.8324,82.9223,21528.0
2023-03-27 10:45:00,92.24,92.36,92.23,92.35,37929.0,82.9223,83.0301,82.9133,83.0212,37929.0
2023-03-27 10:50:00,92.35,92.35,92.25,92.28,31660.0,83.0212,83.0212,82.9313,82.9582,31660.0
2023-03-27 10:55:00,92.27,92.35,92.2,92.26,39908.0,82.9492,83.0212,82.8863,82.9402,39908.0
2023-03-27 11:00:00,92.25,92.32,92.22,92.26,20983.0,82.9313,82.9942,82.9043,82.9402,20983.0
2023-03-27 11:05:00,92.27,92.31,92.22,92.26,20499.0,82.9492,82.9852,82.9043,82.9402,20499.0
2023-03-27 11:10:00,92.25,92.44,92.21,92.43,32350.0,82.9313,83.1021,82.8953,83.0931,32350.0
2023-03-27 11:15:00,92.43,92.46,92.27,92.31,43806.0,83.0931,83.12,82.9492,82.9852,43806.0
2023-03-27 11:20:00,92.32,92.41,92.29,92.41,27677.0,82.9942,83.0751,82.9672,83.0751,27677.0
2023-03-27 11:25:00,92.41,92.64,92.41,92.64,34623.0,83.0751,83.2819,83.0751,83.2819,34623.0
2023-03-27 11:30:00,92.64,92.7,92.59,92.6,16563.0,83.2819,83.3358,83.2369,83.2459,16563.0
2023-03-27 11:35:00,92.61,92.71,92.59,92.63,26800.0,83.2549,83.3448,83.2369,83.2729,26800.0
2023-03-27 11:40:00,92.64,92.7,92.59,92.62,64887.0,83.2819,83.3358,83.2369,83.2639,64887.0
2023-03-27 11:45:00,92.62,92.73,92.59,92.7,28297.0,83.2639,83.3628,83.2369,83.3358,28297.0
2023-03-27 11:50:00,92.68,92.7,92.59,92.7,23748.0,83.3178,83.3358,83.2369,83.3358,23748.0
2023-03-27 11:55:00,92.69,92.78,92.63,92.71,24373.0,83.3268,83.4077,83.2729,83.3448,24373.0
2023-03-27 12:00:00,92.7,92.77,92.67,92.77,9772.0,83.3358,83.3987,83.3088,83.3987,9772.0
2023-03-27 12:05:00,92.77,92.77,92.61,92.66,18423.0,83.3987,83.3987,83.2549,83.2998,18423.0
2023-03-27 12:10:00,92.65,92.67,92.58,92.6,36023.0,83.2908,83.3088,83.2279,83.2459,36023.0
2023-03-27 12:15:00,92.6,92.64,92.59,92.6,32754.0,83.2459,83.2819,83.2369,83.2459,32754.0
2023-03-27 12:20:00,92.61,92.71,92.61,92.7,22825.0,83.2549,83.3448,83.2549,83.3358,22825.0
2023-03-27 12:25:00,92.69,92.7,92.53,92.55,30273.0,83.3268,83.3358,83.183,83.201,30273.0
2023-03-27 12:30:00,92.55,92.59,92.53,92.57,17160.0,83.201,83.2369,83.183,83.2189,17160.0
2023-03-27 12:35:00,92.57,92.65,92.56,92.63,10471.0,83.2189,83.2908,83.2099,83.2729,10471.0
2023-03-27 12:40:00,92.63,92.66,92.61,92.62,15963.0,83.2729,83.2998,83.2549,83.2639,15963.0
2023-03-27 12:45:00,92.61,92.65,92.52,92.53,16669.0,83.2549,83.2908,83.174,83.183,16669.0
2023-03-27 12:50:00,92.52,92.59,92.5,92.59,16699.0,83.174,83.2369,83.156,83.2369,16699.0
2023-03-27 12:55:00,92.6,92.61,92.57,92.6,19537.0,83.2459,83.2549,83.2189,83.2459,19537.0
2023-03-27 13:00:00,92.61,92.68,92.57,92.65,30551.0,83.2549,83.3178,83.2189,83.2908,30551.0
2023-03-27 13:05:00,92.65,92.67,92.61,92.61,15426.0,83.2908,83.3088,83.2549,83.2549,15426.0
2023-03-27 13:10:00,92.6,92.63,92.57,92.62,17522.0,83.2459,83.2729,83.2189,83.2639,17522.0
2023-03-27 13:15:00,92.63,92.64,92.56,92.6,17393.0,83.2729,83.2819,83.2099,83.2459,17393.0
2023-03-27 13:20:00,92.61,92.69,92.58,92.61,18989.0,83.2549,83.3268,83.2279,83.2549,18989.0
2023-03-27 13:25:00,92.61,92.69,92.56,92.69,19500.0,83.2549,83.3268,83.2099,83.3268,19500.0
2023-03-27 13:30:00,92.69,92.74,92.66,92.67,31516.0,83.3268,83.3718,83.2998,83.3088,31516.0
2023-03-27 13:35:00,92.65,92.66,92.55,92.58,24124.0,83.2908,83.2998,83.201,83.2279,24124.0
2023-03-27 13:40:00,92.58,92.69,92.58,92.68,18760.0,83.2279,83.3268,83.2279,83.3178,18760.0
2023-03-27 13:45:00,92.67,92.72,92.65,92.68,19969.0,83.3088,83.3538,83.2908,83.3178,19969.0
2023-03-27 13:50:00,92.66,92.71,92.63,92.65,33111.0,83.2998,83.3448,83.2729,83.2908,33111.0
2023-03-27 13:55:00,92.65,92.68,92.62,92.66,12548.0,83.2908,83.3178,83.2639,83.2998,12548.0
2023-03-27 14:00:00,92.65,92.66,92.58,92.63,19754.0,83.2908,83.2998,83.2279,83.2729,19754.0
2023-03-27 14:05:00,92.62,92.64,92.58,92.59,15946.0,83.2639,83.2819,83.2279,83.2369,15946.0
2023-03-27 14:10:00,92.6,92.63,92.6,92.63,13111.0,83.2459,83.2729,83.2459,83.2729,13111.0
2023-03-27 14:15:00,92.63,92.73,92.62,92.73,17214.0,83.2729,83.3628,83.2639,83.3628,17214.0
2023-03-27 14:20:00,92.73,92.76,92.71,92.71,19828.0,83.3628,83.3897,83.3448,83.3448,19828.0
2023-03-27 14:25:00,92.71,92.77,92.71,92.75,18029.0,83.3448,83.3987,83.3448,83.3807,18029.0
2023-03-27 14:30:00,92.75,92.8,92.73,92.75,16134.0,83.3807,83.4257,83.3628,83.3807,16134.0
2023-03-27 14:35:00,92.74,92.81,92.73,92.74,19622.0,83.3718,83.4347,83.3628,83.3718,19622.0
2023-03-27 14:40:00,92.74,92.75,92.69,92.71,18202.0,83.3718,83.3807,83.3268,83.3448,18202.0
2023-03-27 14:45:00,92.72,92.76,92.71,92.75,17999.0,83.3538,83.3897,83.3448,83.3807,17999.0
2023-03-27 14:50:00,92.76,92.76,92.7,92.7,33105.0,83.3897,83.3897,83.3358,83.3358,33105.0
2023-03-27 14:55:00,92.71,92.78,92.71,92.78,31045.0,83.3448,83.4077,83.3448,83.4077,31045.0
2023-03-27 15:00:00,92.78,92.8,92.67,92.71,30935.0,83.4077,83.4257,83.3088,83.3448,30935.0
2023-03-27 15:05:00,92.7,92.72,92.65,92.66,16719.0,83.3358,83.3538,83.2908,83.2998,16719.0
2023-03-27 15:10:00,92.67,92.69,92.63,92.68,16978.0,83.3088,83.3268,83.2729,83.3178,16978.0
2023-03-27 15:15:00,92.66,92.67,92.56,92.59,35710.0,83.2998,83.3088,83.2099,83.2369,35710.0
2023-03-27 15:20:00,92.59,92.59,92.51,92.55,45993.0,83.2369,83.2369,83.165,83.201,45993.0
2023-03-27 15:25:00,92.54,92.6,92.53,92.59,58532.0,83.192,83.2459,83.183,83.2369,58532.0
2023-03-27 15:30:00,92.59,92.66,92.59,92.6,45250.0,83.2369,83.2998,83.2369,83.2459,45250.0
2023-03-27 15:35:00,92.6,92.64,92.55,92.62,56530.0,83.2459,83.2819,83.201,83.2639,56530.0
2023-03-27 15:40:00,92.62,92.64,92.56,92.6,52523.0,83.2639,83.2819,83.2099,83.2459,52523.0
2023-03-27 15:45:00,92.6,92.64,92.55,92.59,75784.0,83.2459,83.2819,83.201,83.2369,75784.0
2023-03-27 15:50:00,92.59,92.87,92.57,92.81,168889.0,83.2369,83.4886,83.2189,83.4347,168889.0
2023-03-27 15:55:00,92.82,93.0,92.6,92.64,585346.0,83.4437,83.6055,83.2459,83.2819,585346.0
2023-03-28 09:30:00,92.53,93.02,92.53,93.02,72145.0,83.183,83.6235,83.183,83.6235,72145.0
2023-03-28 09:35:00,93.05,93.3,93.01,93.29,21888.0,83.6504,83.8752,83.6145,83.8662,21888.0
2023-03-28 09:40:00,93.29,93.38,93.19,93.37,15116.0,83.8662,83.9471,83.7763,83.9381,15116.0
2023-03-28 09:45:00,93.41,93.44,93.26,93.27,23562.0,83.9741,84.001,83.8392,83.8482,23562.0
2023-03-28 09:50:00,93.29,93.39,93.18,93.37,14940.0,83.8662,83.9561,83.7673,83.9381,14940.0
2023-03-28 09:55:00,93.38,93.5,93.31,93.46,21470.0,83.9471,84.055,83.8842,84.019,21470.0
2023-03-28 10:00:00,93.47,93.65,93.47,93.58,21367.0,84.028,84.1898,84.028,84.1269,21367.0
2023-03-28 10:05:00,93.59,93.71,93.54,93.68,26829.0,84.1359,84.2438,84.0909,84.2168,26829.0
2023-03-28 10:10:00,93.69,93.73,93.6,93.62,30763.0,84.2258,84.2618,84.1449,84.1629,30763.0
2023-03-28 10:15:00,93.64,93.66,93.59,93.63,35141.0,84.1808,84.1988,84.1359,84.1719,35141.0
2023-03-28 10:20:00,93.64,93.69,93.53,93.69,65442.0,84.1808,84.2258,84.082,84.2258,65442.0
2023-03-28 10:25:00,93.7,93.81,93.68,93.78,48555.0,84.2348,84.3337,84.2168,84.3067,48555.0
2023-03-28 10:30:00,93.78,93.84,93.71,93.79,33237.0,84.3067,84.3606,84.2438,84.3157,33237.0
2023-03-28 10:35:00,93.8,93.88,93.79,93.86,36071.0,84.3247,84.3966,84.3157,84.3786,36071.0
2023-03-28 10:40:00,93.86,93.95,93.86,93.9,33380.0,84.3786,84.4595,84.3786,84.4146,33380.0
2023-03-28 10:45:00,93.91,94.1,93.9,94.09,51642.0,84.4236,84.5944,84.4146,84.5854,51642.0
2023-03-28 10:50:00,94.1,94.11,93.94,94.06,44134.0,84.5944,84.6034,84.4505,84.5584,44134.0
2023-03-28 10:55:00,94.07,94.11,94.02,94.09,22198.0,84.5674,84.6034,84.5225,84.5854,22198.0
2023-03-28 11:00:00,94.09,94.21,94.09,94.14,28314.0,84.5854,84.6933,84.5854,84.6303,28314.0
2023-03-28 11:05:00,94.15,94.25,94.14,94.16,27266.0,84.6393,84.7292,84.6303,84.6483,27266.0
2023-03-28 11:10:00,94.16,94.23,94.15,94.18,23796.0,84.6483,84.7112,84.6393,84.6663,23796.0
2023-03-28 11:15:00,94.17,94.31,94.15,94.28,49567.0,84.6573,84.7832,84.6393,84.7562,49567.0
2023-03-28 11:20:00,94.29,94.33,94.21,94.26,43400.0,84.7652,84.8011,84.6933,84.7382,43400.0
2023-03-28 11:25:00,94.27,94.31,94.2,94.28,49136.0,84.7472,84.7832,84.6843,84.7562,49136.0
2023-03-28 11:30:00,94.28,94.34,94.2,94.21,27541.0,84.7562,84.8101,84.6843,84.6933,27541.0
2023-03-28 11:35:00,94.22,94.3,94.21,94.29,26250.0,84.7023,84.7742,84.6933,84.7652,26250.0
2023-03-28 11:40:00,94.28,94.3,94.22,94.26,22734.0,84.7562,84.7742,84.7023,84.7382,22734.0
2023-03-28 11:45:00,94.26,94.3,94.18,94.2,37131.0,84.7382,84.7742,84.6663,84.6843,37131.0
2023-03-28 11:50:00,94.2,94.31,94.2,94.31,23279.0,84.6843,84.7832,84.6843,84.7832,23279.0
2023-03-28 11:55:00,94.32,94.36,94.26,94.27,18524.0,84.7922,84.8281,84.7382,84.7472,18524.0
2023-03-28 12:00:00,94.28,94.28,94.18,94.18,15565.0,84.7562,84.7562,84.6663,84.6663,15565.0
2023-03-28 12:05:00,94.18,94.19,94.09,94.12,23769.0,84.6663,84.6753,84.5854,84.6124,23769.0
2023-03-28 12:10:00,94.13,94.15,94.09,94.14,16974.0,84.6213,84.6393,84.5854,84.6303,16974.0
2023-03-28 12:15:00,94.13,94.15,94.05,94.13,22509.0,84.6213,84.6393,84.5494,84.6213,22509.0
2023-03-28 12:20:00,94.14,94.19,94.12,94.16,18904.0,84.6303,84.6753,84.6124,84.6483,18904.0
2023-03-28 12:25:00,94.17,94.33,94.17,94.29,26982.0,84.6573,84.8011,84.6573,84.7652,26982.0
2023-03-28 12:30:00,94.29,94.36,94.28,94.36,15869.0,84.7652,84.8281,84.7562,84.8281,15869.0
2023-03-28 12:35:00,94.36,94.39,94.3,94.31,21718.0,84.8281,84.8551,84.7742,84.7832,21718.0
2023-03-28 12:40:00,94.31,94.35,94.23,94.28,34986.0,84.7832,84.8191,84.7112,84.7562,34986.0
2023-03-28 12:45:00,94.29,94.33,94.28,94.3,20235.0,84.7652,84.8011,84.7562,84.7742,20235.0
2023-03-28 12:50:00,94.3,94.32,94.25,94.26,19829.0,84.7742,84.7922,84.7292,84.7382,19829.0
2023-03-28 12:55:00,94.26,94.29,94.22,94.29,25320.0,84.7382,84.7652,84.7023,84.7652,25320.0
2023-03-28 13:00:00,94.3,94.31,94.24,94.25,32165.0,84.7742,84.7832,84.7202,84.7292,32165.0
2023-03-28 13:05:00,94.24,94.25,94.17,94.2,22773.0,84.7202,84.7292,84.6573,84.6843,22773.0
2023-03-28 13:10:00,94.2,94.25,94.17,94.21,15602.0,84.6843,84.7292,84.6573,84.6933,15602.0
2023-03-28 13:15:00,94.21,94.25,94.18,94.25,18997.0,84.6933,84.7292,84.6663,84.7292,18997.0
2023-03-28 13:20:00,94.25,94.26,94.19,94.23,22709.0,84.7292,84.7382,84.6753,84.7112,22709.0
2023-03-28 13:25:00,94.24,94.25,94.2,94.23,15933.0,84.7202,84.7292,84.6843,84.7112,15933.0
2023-03-28 13:30:00,94.23,94.24,94.17,94.21,18987.0,84.7112,84.7202,84.6573,84.6933,18987.0
2023-03-28 13:35:00,94.19,94.28,94.19,94.24,27808.0,84.6753,84.7562,84.6753,84.7202,27808.0
2023-03-28 13:40:00,94.24,94.36,94.24,94.33,20360.0,84.7202,84.8281,84.7202,84.8011,20360.0
2023-03-28 13:45:00,94.33,94.35,94.29,94.32,21660.0,84.8011,84.8191,84.7652,84.7922,21660.0
2023-03-28 13:50:00,94.31,94.34,94.27,94.31,22960.0,84.7832,84.8101,84.7472,84.7832,22960.0
2023-03-28 13:55:00,94.32,94.34,94.23,94.29,22140.0,84.7922,84.8101,84.7112,84.7652,22140.0
2023-03-28 14:00:00,94.28,94.36,94.26,94.34,25357.0,84.7562,84.8281,84.7382,84.8101,25357.0
2023-03-28 14:05:00,94.35,94.37,94.26,94.36,17475.0,84.8191,84.8371,84.7382,84.8281,17475.0
2023-03-28 14:10:00,94.36,94.36,94.27,94.34,28917.0,84.8281,84.8281,84.7472,84.8101,28917.0
2023-03-28 14:15:00,94.33,94.4,94.32,94.34,24423.0,84.8011,84.8641,84.7922,84.8101,24423.0
2023-03-28 14:20:00,94.33,94.34,94.19,94.2,43793.0,84.8011,84.8101,84.6753,84.6843,43793.0
2023-03-28 14:25:00,94.2,94.23,94.13,94.21,33474.0,84.6843,84.7112,84.6213,84.6933,33474.0
2023-03-28 14:30:00,94.2,94.27,94.16,94.16,33142.0,84.6843,84.7472,84.6483,84.6483,33142.0
2023-03-28 14:35:00,94.16,94.22,94.16,94.18,39736.0,84.6483,84.7023,84.6483,84.6663,39736.0
2023-03-28 14:40:00,94.19,94.25,94.17,94.22,30008.0,84.6753,84.7292,84.6573,84.7023,30008.0
2023-03-28 14:45:00,94.22,94.26,94.13,94.16,40535.0,84.7023,84.7382,84.6213,84.6483,40535.0
2023-03-28 14:50:00,94.17,94.21,94.11,94.16,30419.0,84.6573,84.6933,84.6034,84.6483,30419.0
2023-03-28 14:55:00,94.16,94.24,94.16,94.22,60849.0,84.6483,84.7202,84.6483,84.7023,60849.0
2023-03-28 15:00:00,94.22,94.22,94.15,94.15,36060.0,84.7023,84.7023,84.6393,84.6393,36060.0
2023-03-28 15:05:00,94.14,94.14,94.07,94.12,22241.0,84.6303,84.6303,84.5674,84.6124,22241.0
2023-03-28 15:10:00,94.12,94.15,93.95,93.97,40618.0,84.6124,84.6393,84.4595,84.4775,40618.0
2023-03-28 15:15:00,93.98,94.01,93.92,93.98,27112.0,84.4865,84.5135,84.4326,84.4865,27112.0
2023-03-28 15:20:00,93.99,94.1,93.97,94.09,61513.0,84.4955,84.5944,84.4775,84.5854,61513.0
2023-03-28 15:25:00,94.08,94.13,94.03,94.12,46419.0,84.5764,84.6213,84.5314,84.6124,46419.0
2023-03-28 15:30:00,94.11,94.18,94.08,94.17,38365.0,84.6034,84.6663,84.5764,84.6573,38365.0
2023-03-28 15:35:00,94.17,94.2,94.11,94.15,51824.0,84.6573,84.6843,84.6034,84.6393,51824.0
2023-03-28 15:40:00,94.14,94.18,94.12,94.14,38250.0,84.6303,84.6663,84.6124,84.6303,38250.0
2023-03-28 15:45:00,94.14,94.15,94.03,94.15,77975.0,84.6303,84.6393,84.5314,84.6393,77975.0
2023-03-28 15:50:00,94.14,94.24,94.12,94.23,143293.0,84.6303,84.7202,84.6124,84.7112,143293.0
2023-03-28 15:55:00,94.23,94.31,94.21,94.24,403586.0,84.7112,84.7832,84.6933,84.7202,403586.0
2023-03-29 09:30:00,94.83,95.11,94.76,94.91,111780.0,85.2506,85.5024,85.1877,85.3226,111780.0
2023-03-29 09:35:00,94.91,95.05,94.89,95.04,30652.0,85.3226,85.4484,85.3046,85.4394,30652.0
2023-03-29 09:40:00,95.01,95.12,94.8,95.03,35547.0,85.4125,85.5113,85.2237,85.4304,35547.0
2023-03-29 09:45:00,95.04,95.1,94.87,94.89,42117.0,85.4394,85.4934,85.2866,85.3046,42117.0
2023-03-29 09:50:00,94.91,95.05,94.91,95.03,19300.0,85.3226,85.4484,85.3226,85.4304,19300.0
2023-03-29 09:55:00,95.02,95.11,94.97,95.0,16463.0,85.4214,85.5024,85.3765,85.4035,16463.0
2023-03-29 10:00:00,95.0,95.27,95.0,95.22,54485.0,85.4035,85.6462,85.4035,85.6012,54485.0
2023-03-29 10:05:00,95.23,95.34,95.19,95.34,34431.0,85.6102,85.7091,85.5743,85.7091,34431.0
2023-03-29 10:10:00,95.33,95.33,95.21,95.24,29033.0,85.7001,85.7001,85.5922,85.6192,29033.0
2023-03-29 10:15:00,95.23,95.29,95.19,95.26,33215.0,85.6102,85.6642,85.5743,85.6372,33215.0
2023-03-29 10:20:00,95.25,95.29,95.23,95.26,37158.0,85.6282,85.6642,85.6102,85.6372,37158.0
2023-03-29 10:25:00,95.26,95.36,95.25,95.3,45496.0,85.6372,85.7271,85.6282,85.6732,45496.0
2023-03-29 10:30:00,95.31,95.35,95.29,95.29,27848.0,85.6821,85.7181,85.6642,85.6642,27848.0
2023-03-29 10:35:00,95.28,95.37,95.26,95.28,31478.0,85.6552,85.7361,85.6372,85.6552,31478.0
2023-03-29 10:40:00,95.28,95.29,95.2,95.27,29322.0,85.6552,85.6642,85.5833,85.6462,29322.0
2023-03-29 10:45:00,95.26,95.32,95.2,95.27,19680.0,85.6372,85.6911,85.5833,85.6462,19680.0
2023-03-29 10:50:00,95.27,95.32,95.27,95.3,17273.0,85.6462,85.6911,85.6462,85.6732,17273.0
2023-03-29 10:55:00,95.3,95.32,95.2,95.24,20391.0,85.6732,85.6911,85.5833,85.6192,20391.0
2023-03-29 11:00:00,95.23,95.23,95.06,95.07,14641.0,85.6102,85.6102,85.4574,85.4664,14641.0
2023-03-29 11:05:00,95.07,95.12,95.0,95.11,17958.0,85.4664,85.5113,85.4035,85.5024,17958.0
2023-03-29 11:10:00,95.09,95.18,95.07,95.15,20812.0,85.4844,85.5653,85.4664,85.5383,20812.0
2023-03-29 11:15:00,95.14,95.28,95.13,95.14,21447.0,85.5293,85.6552,85.5203,85.5293,21447.0
2023-03-29 11:20:00,95.14,95.2,94.99,95.0,17003.0,85.5293,85.5833,85.3945,85.4035,17003.0
2023-03-29 11:25:00,95.0,95.04,94.93,94.96,11470.0,85.4035,85.4394,85.3405,85.3675,11470.0
2023-03-29 11:30:00,94.96,94.97,94.91,94.91,8583.0,85.3675,85.3765,85.3226,85.3226,8583.0
2023-03-29 11:35:00,94.96,95.0,94.92,94.94,11325.0,85.3675,85.4035,85.3315,85.3495,11325.0
2023-03-29 11:40:00,94.93,95.05,94.91,95.04,12004.0,85.3405,85.4484,85.3226,85.4394,12004.0
2023-03-29 11:45:00,95.05,95.05,94.99,95.04,16726.0,85.4484,85.4484,85.3945,85.4394,16726.0
2023-03-29 11:50:00,95.03,95.21,95.03,95.18,19155.0,85.4304,85.5922,85.4304,85.5653,19155.0
2023-03-29 11:55:00,95.17,95.24,95.15,95.18,22429.0,85.5563,85.6192,85.5383,85.5653,22429.0
2023-03-29 12:00:00,95.19,95.2,95.08,95.08,23872.0,85.5743,85.5833,85.4754,85.4754,23872.0
2023-03-29 12:05:00,95.08,95.09,95.01,95.08,47497.0,85.4754,85.4844,85.4125,85.4754,47497.0
2023-03-29 12:10:00,95.08,95.08,95.0,95.0,8286.0,85.4754,85.4754,85.4035,85.4035,8286.0
2023-03-29 12:15:00,95.0,95.0,94.9,94.93,13406.0,85.4035,85.4035,85.3136,85.3405,13406.0
2023-03-29 12:20:00,94.91,94.93,94.88,94.9,16186.0,85.3226,85.3405,85.2956,85.3136,16186.0
2023-03-29 12:25:00,94.9,94.92,94.84,94.87,14472.0,85.3136,85.3315,85.2596,85.2866,14472.0
2023-03-29 12:30:00,94.85,94.95,94.85,94.9,10157.0,85.2686,85.3585,85.2686,85.3136,10157.0
2023-03-29 12:35:00,94.9,94.95,94.88,94.92,12396.0,85.3136,85.3585,85.2956,85.3315,12396.0
2023-03-29 12:40:00,94.93,94.97,94.9,94.92,9811.0,85.3405,85.3765,85.3136,85.3315,9811.0
2023-03-29 12:45:00,94.92,94.97,94.87,94.94,14425.0,85.3315,85.3765,85.2866,85.3495,14425.0
2023-03-29 12:50:00,94.93,95.02,94.9,94.96,19824.0,85.3405,85.4214,85.3136,85.3675,19824.0
2023-03-29 12:55:00,94.96,95.04,94.95,95.02,13984.0,85.3675,85.4394,85.3585,85.4214,13984.0
2023-03-29 13:00:00,95.03,95.06,94.95,95.03,25429.0,85.4304,85.4574,85.3585,85.4304,25429.0
2023-03-29 13:05:00,95.03,95.08,94.97,94.98,32217.0,85.4304,85.4754,85.3765,85.3855,32217.0
2023-03-29 13:10:00,95.0,95.03,94.97,95.0,12794.0,85.4035,85.4304,85.3765,85.4035,12794.0
2023-03-29 13:15:00,95.01,95.06,94.97,94.98,22854.0,85.4125,85.4574,85.3765,85.3855,22854.0
2023-03-29 13:20:00,94.98,95.01,94.97,95.0,17284.0,85.3855,85.4125,85.3765,85.4035,17284.0
2023-03-29 13:25:00,95.0,95.04,94.97,94.98,25386.0,85.4035,85.4394,85.3765,85.3855,25386.0
2023-03-29 13:30:00,94.98,95.01,94.96,94.97,14390.0,85.3855,85.4125,85.3675,85.3765,14390.0
2023-03-29 13:35:00,94.97,94.97,94.88,94.9,33242.0,85.3765,85.3765,85.2956,85.3136,33242.0
2023-03-29 13:40:00,94.9,94.92,94.81,94.84,43257.0,85.3136,85.3315,85.2327,85.2596,43257.0
2023-03-29 13:45:00,94.85,94.85,94.72,94.75,20308.0,85.2686,85.2686,85.1517,85.1787,20308.0
2023-03-29 13:50:00,94.76,94.77,94.66,94.67,16317.0,85.1877,85.1967,85.0978,85.1068,16317.0
2023-03-29 13:55:00,94.68,94.69,94.65,94.67,14367.0,85.1158,85.1248,85.0888,85.1068,14367.0
2023-03-29 14:00:00,94.67,94.67,94.53,94.55,33385.0,85.1068,85.1068,84.9809,84.9989,33385.0
2023-03-29 14:05:00,94.55,94.66,94.51,94.65,51979.0,84.9989,85.0978,84.963,85.0888,51979.0
2023-03-29 14:10:00,94.65,94.7,94.59,94.69,22584.0,85.0888,85.1338,85.0349,85.1248,22584.0
2023-03-29 14:15:00,94.68,94.72,94.62,94.64,17282.0,85.1158,85.1517,85.0618,85.0798,17282.0
2023-03-29 14:20:00,94.63,94.63,94.55,94.58,20865.0,85.0708,85.0708,84.9989,85.0259,20865.0
2023-03-29 14:25:00,94.57,94.59,94.53,94.55,15784.0,85.0169,85.0349,84.9809,84.9989,15784.0
2023-03-29 14:30:00,94.54,94.57,94.51,94.55,20269.0,84.9899,85.0169,84.963,84.9989,20269.0
2023-03-29 14:35:00,94.55,94.55,94.47,94.48,22634.0,84.9989,84.9989,84.927,84.936,22634.0
2023-03-29 14:40:00,94.49,94.49,94.4,94.41,17407.0,84.945,84.945,84.8641,84.8731,17407.0
2023-03-29 14:45:00,94.41,94.45,94.39,94.42,28365.0,84.8731,84.909,84.8551,84.8821,28365.0
2023-03-29 14:50:00,94.42,94.47,94.4,94.46,35368.0,84.8821,84.927,84.8641,84.918,35368.0
2023-03-29 14:55:00,94.46,94.54,94.43,94.47,37748.0,84.918,84.9899,84.891,84.927,37748.0
2023-03-29 15:00:00,94.48,94.5,94.38,94.42,44286.0,84.936,84.954,84.8461,84.8821,44286.0
2023-03-29 15:05:00,94.43,94.43,94.38,94.4,20224.0,84.891,84.891,84.8461,84.8641,20224.0
2023-03-29 15:10:00,94.4,94.45,94.35,94.45,63846.0,84.8641,84.909,84.8191,84.909,63846.0
2023-03-29 15:15:00,94.45,94.63,94.44,94.55,32912.0,84.909,85.0708,84.9,84.9989,32912.0
2023-03-29 15:20:00,94.55,94.55,94.46,94.46,27323.0,84.9989,84.9989,84.918,84.918,27323.0
2023-03-29 15:25:00,94.47,94.49,94.41,94.45,29803.0,84.927,84.945,84.8731,84.909,29803.0
2023-03-29 15:30:00,94.44,94.49,94.41,94.42,44160.0,84.9,84.945,84.8731,84.8821,44160.0
2023-03-29 15:35:00,94.42,94.42,94.34,94.38,38203.0,84.8821,84.8821,84.8101,84.8461,38203.0
2023-03-29 15:40:00,94.37,94.48,94.34,94.48,46890.0,84.8371,84.936,84.8101,84.936,46890.0
2023-03-29 15:45:00,94.47,94.67,94.47,94.67,61185.0,84.927,85.1068,84.927,85.1068,61185.0
2023-03-29 15:50:00,94.67,94.78,94.64,94.76,96148.0,85.1068,85.2057,85.0798,85.1877,96148.0
2023-03-29 15:55:00,94.76,94.79,94.63,94.72,227761.0,85.1877,85.2147,85.0708,85.1517,227761.0
2023-03-30 09:30:00,96.81,97.94,96.66,97.78,237637.0,87.0306,88.0465,86.8958,87.9026,237637.0
2023-03-30 09:35:00,97.75,97.92,97.56,97.77,61604.0,87.8757,88.0285,87.7049,87.8936,61604.0
2023-03-30 09:40:00,97.77,98.16,97.77,98.04,51849.0,87.8936,88.2443,87.8936,88.1364,51849.0
2023-03-30 09:45:00,98.04,98.14,97.79,97.85,56325.0,88.1364,88.2263,87.9116,87.9656,56325.0
2023-03-30 09:50:00,97.84,97.87,97.64,97.83,66225.0,87.9566,87.9835,87.7768,87.9476,66225.0
2023-03-30 09:55:00,97.85,98.11,97.82,98.07,57275.0,87.9656,88.1993,87.9386,88.1633,57275.0
2023-03-30 10:00:00,98.04,98.14,97.87,97.97,53643.0,88.1364,88.2263,87.9835,88.0734,53643.0
2023-03-30 10:05:00,97.95,97.98,97.35,97.36,95474.0,88.0555,88.0824,87.5161,87.5251,95474.0
2023-03-30 10:10:00,97.31,97.49,97.29,97.3,44664.0,87.4801,87.6419,87.4621,87.4711,44664.0
2023-03-30 10:15:00,97.27,97.35,97.23,97.28,35069.0,87.4442,87.5161,87.4082,87.4531,35069.0
2023-03-30 10:20:00,97.28,97.36,97.11,97.34,38344.0,87.4531,87.5251,87.3003,87.5071,38344.0
2023-03-30 10:25:00,97.32,97.54,97.32,97.53,26088.0,87.4891,87.6869,87.4891,87.6779,26088.0
2023-03-30 10:30:00,97.58,97.8,97.56,97.72,24132.0,87.7228,87.9206,87.7049,87.8487,24132.0
2023-03-30 10:35:00,97.7,97.71,97.58,97.64,33473.0,87.8307,87.8397,87.7228,87.7768,33473.0
2023-03-30 10:40:00,97.65,97.65,97.56,97.59,23404.0,87.7858,87.7858,87.7049,87.7318,23404.0
2023-03-30 10:45:00,97.6,97.77,97.59,97.6,23715.0,87.7408,87.8936,87.7318,87.7408,23715.0
2023-03-30 10:50:00,97.59,97.59,97.32,97.32,40212.0,87.7318,87.7318,87.4891,87.4891,40212.0
2023-03-30 10:55:00,97.33,97.48,97.27,97.31,35318.0,87.4981,87.6329,87.4442,87.4801,35318.0
2023-03-30 11:00:00,97.31,97.33,97.24,97.25,27525.0,87.4801,87.4981,87.4172,87.4262,27525.0
2023-03-30 11:05:00,97.25,97.25,97.08,97.08,21183.0,87.4262,87.4262,87.2733,87.2733,21183.0
2023-03-30 11:10:00,97.07,97.08,96.92,96.98,38291.0,87.2644,87.2733,87.1295,87.1834,38291.0
2023-03-30 11:15:00,96.97,97.0,96.87,96.87,29501.0,87.1745,87.2014,87.0846,87.0846,29501.0
2023-03-30 11:20:00,96.87,96.93,96.81,96.82,32310.0,87.0846,87.1385,87.0306,87.0396,32310.0
2023-03-30 11:25:00,96.82,96.89,96.79,96.89,30695.0,87.0396,87.1025,87.0126,87.1025,30695.0
2023-03-30 11:30:00,96.89,96.98,96.83,96.93,33414.0,87.1025,87.1834,87.0486,87.1385,33414.0
2023-03-30 11:35:00,96.93,96.98,96.79,96.88,23694.0,87.1385,87.1834,87.0126,87.0936,23694.0
2023-03-30 11:40:00,96.89,96.9,96.8,96.81,19716.0,87.1025,87.1115,87.0216,87.0306,19716.0
2023-03-30 11:45:00,96.8,96.92,96.75,96.76,21284.0,87.0216,87.1295,86.9767,86.9857,21284.0
2023-03-30 11:50:00,96.76,96.8,96.64,96.67,24342.0,86.9857,87.0216,86.8778,86.9048,24342.0
2023-03-30 11:55:00,96.68,96.68,96.51,96.57,39605.0,86.9138,86.9138,86.7609,86.8149,39605.0
2023-03-30 12:00:00,96.56,96.71,96.55,96.68,30989.0,86.8059,86.9407,86.7969,86.9138,30989.0
2023-03-30 12:05:00,96.68,96.68,96.53,96.59,21948.0,86.9138,86.9138,86.7789,86.8328,21948.0
2023-03-30 12:10:00,96.57,96.58,96.52,96.53,15982.0,86.8149,86.8239,86.7699,86.7789,15982.0
2023-03-30 12:15:00,96.54,96.54,96.46,96.5,17912.0,86.7879,86.7879,86.716,86.7519,17912.0
2023-03-30 12:20:00,96.51,96.53,96.46,96.48,19591.0,86.7609,86.7789,86.716,86.734,19591.0
2023-03-30 12:25:00,96.49,96.5,96.44,96.45,46620.0,86.7429,86.7519,86.698,86.707,46620.0
2023-03-30 12:30:00,96.44,96.45,96.31,96.45,33444.0,86.698,86.707,86.5811,86.707,33444.0
2023-03-30 12:35:00,96.46,96.5,96.34,96.34,31411.0,86.716,86.7519,86.6081,86.6081,31411.0
2023-03-30 12:40:00,96.34,96.48,96.34,96.4,24185.0,86.6081,86.734,86.6081,86.662,24185.0
2023-03-30 12:45:00,96.4,96.43,96.36,96.4,15240.0,86.662,86.689,86.6261,86.662,15240.0
2023-03-30 12:50:00,96.41,96.46,96.32,96.4,28090.0,86.671,86.716,86.5901,86.662,28090.0
2023-03-30 12:55:00,96.4,96.42,96.36,96.36,13779.0,86.662,86.68,86.6261,86.6261,13779.0
2023-03-30 13:00:00,96.36,96.47,96.35,96.41,19023.0,86.6261,86.725,86.6171,86.671,19023.0
2023-03-30 13:05:00,96.41,96.43,96.31,96.33,18471.0,86.671,86.689,86.5811,86.5991,18471.0
2023-03-30 13:10:00,96.32,96.43,96.32,96.41,20927.0,86.5901,86.689,86.5901,86.671,20927.0
2023-03-30 13:15:00,96.4,96.51,96.4,96.43,29631.0,86.662,86.7609,86.662,86.689,29631.0
2023-03-30 13:20:00,96.43,96.44,96.35,96.35,18416.0,86.689,86.698,86.6171,86.6171,18416.0
2023-03-30 13:25:00,96.35,96.41,96.33,96.41,20263.0,86.6171,86.671,86.5991,86.671,20263.0
2023-03-30 13:30:00,96.4,96.44,96.32,96.35,21708.0,86.662,86.698,86.5901,86.6171,21708.0
2023-03-30 13:35:00,96.34,96.4,96.32,96.4,14595.0,86.6081,86.662,86.5901,86.662,14595.0
2023-03-30 13:40:00,96.4,96.51,96.4,96.48,20908.0,86.662,86.7609,86.662,86.734,20908.0
2023-03-30 13:45:00,96.48,96.48,96.36,96.41,26414.0,86.734,86.734,86.6261,86.671,26414.0
2023-03-30 13:50:00,96.44,96.46,96.41,96.42,17591.0,86.698,86.716,86.671,86.68,17591.0
2023-03-30 13:55:00,96.42,96.56,96.41,96.51,55180.0,86.68,86.8059,86.671,86.7609,55180.0
2023-03-30 14:00:00,96.52,96.56,96.39,96.4,32108.0,86.7699,86.8059,86.653,86.662,32108.0
2023-03-30 14:05:00,96.41,96.44,96.36,96.38,29993.0,86.671,86.698,86.6261,86.6441,29993.0
2023-03-30 14:10:00,96.37,96.42,96.33,96.33,24103.0,86.6351,86.68,86.5991,86.5991,24103.0
2023-03-30 14:15:00,96.33,96.35,96.28,96.31,18534.0,86.5991,86.6171,86.5542,86.5811,18534.0
2023-03-30 14:20:00,96.31,96.4,96.31,96.33,20561.0,86.5811,86.662,86.5811,86.5991,20561.0
2023-03-30 14:25:00,96.31,96.36,96.26,96.34,34866.0,86.5811,86.6261,86.5362,86.6081,34866.0
2023-03-30 14:30:00,96.35,96.57,96.35,96.57,20863.0,86.6171,86.8149,86.6171,86.8149,20863.0
2023-03-30 14:35:00,96.57,96.58,96.45,96.48,25831.0,86.8149,86.8239,86.707,86.734,25831.0
2023-03-30 14:40:00,96.48,96.52,96.46,96.48,17287.0,86.734,86.7699,86.716,86.734,17287.0
2023-03-30 14:45:00,96.5,96.5,96.45,96.46,16396.0,86.7519,86.7519,86.707,86.716,16396.0
2023-03-30 14:50:00,96.46,96.5,96.45,96.47,15865.0,86.716,86.7519,86.707,86.725,15865.0
2023-03-30 14:55:00,96.48,96.53,96.46,96.5,18071.0,86.734,86.7789,86.716,86.7519,18071.0
2023-03-30 15:00:00,96.5,96.56,96.48,96.5,23032.0,86.7519,86.8059,86.734,86.7519,23032.0
2023-03-30 15:05:00,96.5,96.53,96.43,96.44,25077.0,86.7519,86.7789,86.689,86.698,25077.0
2023-03-30 15:10:00,96.43,96.43,96.32,96.33,26304.0,86.689,86.689,86.5901,86.5991,26304.0
2023-03-30 15:15:00,96.31,96.51,96.29,96.51,45758.0,86.5811,86.7609,86.5632,86.7609,45758.0
2023-03-30 15:20:00,96.51,96.61,96.5,96.59,40291.0,86.7609,86.8508,86.7519,86.8328,40291.0
2023-03-30 15:25:00,96.59,96.71,96.58,96.68,48931.0,86.8328,86.9407,86.8239,86.9138,48931.0
2023-03-30 15:30:00,96.68,96.76,96.66,96.68,124897.0,86.9138,86.9857,86.8958,86.9138,124897.0
2023-03-30 15:35:00,96.67,96.67,96.54,96.63,63637.0,86.9048,86.9048,86.7879,86.8688,63637.0
2023-03-30 15:40:00,96.62,96.65,96.56,96.58,51289.0,86.8598,86.8868,86.8059,86.8239,51289.0
2023-03-30 15:45:00,96.58,96.64,96.53,96.61,87243.0,86.8239,86.8778,86.7789,86.8508,87243.0
2023-03-30 15:50:00,96.63,96.71,96.52,96.56,137572.0,86.8688,86.9407,86.7699,86.8059,137572.0
2023-03-30 15:55:00,96.57,96.77,96.57,96.62,279657.0,86.8149,86.9947,86.8149,86.8598,279657.0
2023-03-31 09:30:00,97.14,97.36,97.09,97.15,69199.0,87.3273,87.5251,87.2823,87.3363,69199.0
2023-03-31 09:35:00,97.19,97.23,96.76,96.81,14438.0,87.3722,87.4082,86.9857,87.0306,14438.0
2023-03-31 09:40:00,96.81,96.84,96.68,96.76,11389.0,87.0306,87.0576,86.9138,86.9857,11389.0
2023-03-31 09:45:00,96.75,96.94,96.75,96.89,31661.0,86.9767,87.1475,86.9767,87.1025,31661.0
2023-03-31 09:50:00,96.92,97.05,96.91,97.04,21015.0,87.1295,87.2464,87.1205,87.2374,21015.0
2023-03-31 09:55:00,97.05,97.27,97.05,97.23,42161.0,87.2464,87.4442,87.2464,87.4082,42161.0
2023-03-31 10:00:00,97.23,97.24,97.14,97.15,31479.0,87.4082,87.4172,87.3273,87.3363,31479.0
2023-03-31 10:05:00,97.16,97.21,97.12,97.12,14075.0,87.3453,87.3902,87.3093,87.3093,14075.0
2023-03-31 10:10:00,97.09,97.11,97.03,97.09,8295.0,87.2823,87.3003,87.2284,87.2823,8295.0
2023-03-31 10:15:00,97.06,97.08,96.97,97.05,8177.0,87.2554,87.2733,87.1745,87.2464,8177.0
2023-03-31 10:20:00,97.06,97.06,96.85,96.9,17371.0,87.2554,87.2554,87.0666,87.1115,17371.0
2023-03-31 10:25:00,96.89,97.03,96.86,96.97,26758.0,87.1025,87.2284,87.0756,87.1745,26758.0
2023-03-31 10:30:00,96.98,97.11,96.96,97.04,17273.0,87.1834,87.3003,87.1655,87.2374,17273.0
2023-03-31 10:35:00,97.05,97.11,97.04,97.09,12462.0,87.2464,87.3003,87.2374,87.2823,12462.0
2023-03-31 10:40:00,97.11,97.17,97.07,97.17,22321.0,87.3003,87.3543,87.2644,87.3543,22321.0
2023-03-31 10:45:00,97.17,97.28,97.13,97.25,20672.0,87.3543,87.4531,87.3183,87.4262,20672.0
2023-03-31 10:50:00,97.27,97.27,97.08,97.09,24257.0,87.4442,87.4442,87.2733,87.2823,24257.0
2023-03-31 10:55:00,97.1,97.21,97.09,97.19,17367.0,87.2913,87.3902,87.2823,87.3722,17367.0
2023-03-31 11:00:00,97.18,97.19,97.08,97.12,8087.0,87.3632,87.3722,87.2733,87.3093,8087.0
2023-03-31 11:05:00,97.11,97.15,97.1,97.13,22922.0,87.3003,87.3363,87.2913,87.3183,22922.0
2023-03-31 11:10:00,97.14,97.2,97.14,97.18,5511.0,87.3273,87.3812,87.3273,87.3632,5511.0
2023-03-31 11:15:00,97.19,97.2,97.16,97.19,5966.0,87.3722,87.3812,87.3453,87.3722,5966.0
2023-03-31 11:20:00,97.17,97.21,97.15,97.17,6056.0,87.3543,87.3902,87.3363,87.3543,6056.0
2023-03-31 11:25:00,97.16,97.16,97.05,97.08,6695.0,87.3453,87.3453,87.2464,87.2733,6695.0
2023-03-31 11:30:00,97.06,97.1,97.03,97.06,6379.0,87.2554,87.2913,87.2284,87.2554,6379.0
2023-03-31 11:35:00,97.07,97.13,97.07,97.12,9514.0,87.2644,87.3183,87.2644,87.3093,9514.0
2023-03-31 11:40:00,97.11,97.17,97.11,97.16,11437.0,87.3003,87.3543,87.3003,87.3453,11437.0
2023-03-31 11:45:00,97.17,97.21,97.17,97.2,9137.0,87.3543,87.3902,87.3543,87.3812,9137.0
2023-03-31 11:50:00,97.19,97.21,97.13,97.16,8746.0,87.3722,87.3902,87.3183,87.3453,8746.0
2023-03-31 11:55:00,97.15,97.18,97.12,97.12,10321.0,87.3363,87.3632,87.3093,87.3093,10321.0
2023-03-31 12:00:00,97.13,97.21,97.12,97.19,9668.0,87.3183,87.3902,87.3093,87.3722,9668.0
2023-03-31 12:05:00,97.2,97.2,97.1,97.1,19074.0,87.3812,87.3812,87.2913,87.2913,19074.0
2023-03-31 12:10:00,97.09,97.12,97.06,97.06,10279.0,87.2823,87.3093,87.2554,87.2554,10279.0
2023-03-31 12:15:00,97.05,97.08,97.02,97.05,10786.0,87.2464,87.2733,87.2194,87.2464,10786.0
2023-03-31 12:20:00,97.05,97.12,97.03,97.09,11695.0,87.2464,87.3093,87.2284,87.2823,11695.0
2023-03-31 12:25:00,97.09,97.1,96.98,97.04,14215.0,87.2823,87.2913,87.1834,87.2374,14215.0
2023-03-31 12:30:00,97.03,97.03,96.93,96.94,11389.0,87.2284,87.2284,87.1385,87.1475,11389.0
2023-03-31 12:35:00,96.95,97.03,96.95,96.98,11911.0,87.1565,87.2284,87.1565,87.1834,11911.0
2023-03-31 12:40:00,96.99,97.08,96.98,97.02,22355.0,87.1924,87.2733,87.1834,87.2194,22355.0
2023-03-31 12:45:00,97.03,97.1,97.02,97.07,17993.0,87.2284,87.2913,87.2194,87.2644,17993.0
2023-03-31 12:50:00,97.09,97.09,97.04,97.04,5995.0,87.2823,87.2823,87.2374,87.2374,5995.0
2023-03-31 12:55:00,97.05,97.05,96.99,97.0,6597.0,87.2464,87.2464,87.1924,87.2014,6597.0
2023-03-31 13:00:00,97.0,97.01,96.94,96.97,9583.0,87.2014,87.2104,87.1475,87.1745,9583.0
2023-03-31 13:05:00,96.96,97.05,96.91,97.04,18190.0,87.1655,87.2464,87.1205,87.2374,18190.0
2023-03-31 13:10:00,97.04,97.04,96.98,97.0,7346.0,87.2374,87.2374,87.1834,87.2014,7346.0
2023-03-31 13:15:00,97.02,97.05,96.99,97.03,10780.0,87.2194,87.2464,87.1924,87.2284,10780.0
2023-03-31 13:20:00,97.03,97.03,96.94,96.96,11203.0,87.2284,87.2284,87.1475,87.1655,11203.0
2023-03-31 13:25:00,96.96,96.99,96.95,96.98,6546.0,87.1655,87.1924,87.1565,87.1834,6546.0
2023-03-31 13:30:00,96.98,96.98,96.93,96.95,7415.0,87.1834,87.1834,87.1385,87.1565,7415.0
2023-03-31 13:35:00,96.95,97.02,96.94,96.98,17740.0,87.1565,87.2194,87.1475,87.1834,17740.0
2023-03-31 13:40:00,96.98,97.03,96.96,96.98,10605.0,87.1834,87.2284,87.1655,87.1834,10605.0
2023-03-31 13:45:00,97.0,97.01,96.88,96.9,10966.0,87.2014,87.2104,87.0936,87.1115,10966.0
2023-03-31 13:50:00,96.89,96.97,96.88,96.96,10391.0,87.1025,87.1745,87.0936,87.1655,10391.0
2023-03-31 13:55:00,96.95,97.07,96.94,97.01,10825.0,87.1565,87.2644,87.1475,87.2104,10825.0
2023-03-31 14:00:00,97.01,97.03,96.98,96.99,10012.0,87.2104,87.2284,87.1834,87.1924,10012.0
2023-03-31 14:05:00,97.0,97.0,96.93,96.94,7393.0,87.2014,87.2014,87.1385,87.1475,7393.0
2023-03-31 14:10:00,96.95,96.96,96.9,96.91,6848.0,87.1565,87.1655,87.1115,87.1205,6848.0
2023-03-31 14:15:00,96.91,96.94,96.89,96.89,9081.0,87.1205,87.1475,87.1025,87.1025,9081.0
2023-03-31 14:20:00,96.88,96.92,96.86,96.87,11376.0,87.0936,87.1295,87.0756,87.0846,11376.0
2023-03-31 14:25:00,96.86,96.86,96.72,96.74,13751.0,87.0756,87.0756,86.9497,86.9677,13751.0
2023-03-31 14:30:00,96.75,96.79,96.69,96.77,7104.0,86.9767,87.0126,86.9227,86.9947,7104.0
2023-03-31 14:35:00,96.76,96.81,96.76,96.8,6537.0,86.9857,87.0306,86.9857,87.0216,6537.0
2023-03-31 14:40:00,96.81,96.9,96.78,96.89,7989.0,87.0306,87.1115,87.0037,87.1025,7989.0
2023-03-31 14:45:00,96.87,96.92,96.87,96.91,11871.0,87.0846,87.1295,87.0846,87.1205,11871.0
2023-03-31 14:50:00,96.93,96.93,96.83,96.86,12746.0,87.1385,87.1385,87.0486,87.0756,12746.0
2023-03-31 14:55:00,96.86,96.89,96.8,96.89,19678.0,87.0756,87.1025,87.0216,87.1025,19678.0
2023-03-31 15:00:00,96.9,97.11,96.9,97.09,19417.0,87.1115,87.3003,87.1115,87.2823,19417.0
2023-03-31 15:05:00,97.08,97.11,97.02,97.1,17551.0,87.2733,87.3003,87.2194,87.2913,17551.0
2023-03-31 15:10:00,97.1,97.17,97.06,97.11,16122.0,87.2913,87.3543,87.2554,87.3003,16122.0
2023-03-31 15:15:00,97.1,97.21,97.08,97.21,33307.0,87.2913,87.3902,87.2733,87.3902,33307.0
2023-03-31 15:20:00,97.22,97.29,97.18,97.27,24903.0,87.3992,87.4621,87.3632,87.4442,24903.0
2023-03-31 15:25:00,97.27,97.34,97.23,97.23,20655.0,87.4442,87.5071,87.4082,87.4082,20655.0
2023-03-31 15:30:00,97.26,97.31,97.21,97.23,29114.0,87.4352,87.4801,87.3902,87.4082,29114.0
2023-03-31 15:35:00,97.23,97.25,97.16,97.18,42266.0,87.4082,87.4262,87.3453,87.3632,42266.0
2023-03-31 15:40:00,97.18,97.23,97.18,97.2,38487.0,87.3632,87.4082,87.3632,87.3812,38487.0
2023-03-31 15:45:00,97.2,97.26,97.18,97.2,56700.0,87.3812,87.4352,87.3632,87.3812,56700.0
2023-03-31 15:50:00,97.22,97.24,97.1,97.17,117194.0,87.3992,87.4172,87.2913,87.3543,117194.0
2023-03-31 15:55:00,97.18,97.3,97.15,97.22,326591.0,87.3632,87.4711,87.3363,87.3992,326591.0
2023-04-03 09:30:00,97.22,97.49,97.19,97.42,70856.0,87.3992,87.6419,87.3722,87.579,70856.0
2023-04-03 09:35:00,97.43,97.79,97.43,97.79,20824.0,87.588,87.9116,87.588,87.9116,20824.0
2023-04-03 09:40:00,97.77,97.81,97.66,97.76,11720.0,87.8936,87.9296,87.7948,87.8847,11720.0
2023-04-03 09:45:00,97.78,97.95,97.74,97.95,10185.0,87.9026,88.0555,87.8667,88.0555,10185.0
2023-04-03 09:50:00,97.92,98.03,97.89,97.94,24944.0,88.0285,88.1274,88.0015,88.0465,24944.0
2023-04-03 09:55:00,97.95,98.02,97.89,97.89,20003.0,88.0555,88.1184,88.0015,88.0015,20003.0
2023-04-03 10:00:00,97.92,98.14,97.81,98.14,23876.0,88.0285,88.2263,87.9296,88.2263,23876.0
2023-04-03 10:05:00,98.15,98.29,98.09,98.25,9206.0,88.2353,88.3611,88.1813,88.3252,9206.0
2023-04-03 10:10:00,98.22,98.22,98.1,98.16,10345.0,88.2982,88.2982,88.1903,88.2443,10345.0
2023-04-03 10:15:00,98.15,98.19,98.09,98.18,23553.0,88.2353,88.2712,88.1813,88.2622,23553.0
2023-04-03 10:20:00,98.16,98.28,98.16,98.22,15743.0,88.2443,88.3521,88.2443,88.2982,15743.0
2023-04-03 10:25:00,98.23,98.23,98.12,98.15,16151.0,88.3072,88.3072,88.2083,88.2353,16151.0
2023-04-03 10:30:00,98.16,98.19,98.11,98.15,13733.0,88.2443,88.2712,88.1993,88.2353,13733.0
2023-04-03 10:35:00,98.13,98.2,98.1,98.13,16973.0,88.2173,88.2802,88.1903,88.2173,16973.0
2023-04-03 10:40:00,98.15,98.3,98.15,98.22,12678.0,88.2353,88.3701,88.2353,88.2982,12678.0
2023-04-03 10:45:00,98.22,98.37,98.2,98.37,26307.0,88.2982,88.433,88.2802,88.433,26307.0
2023-04-03 10:50:00,98.37,98.41,98.3,98.37,31570.0,88.433,88.469,88.3701,88.433,31570.0
2023-04-03 10:55:00,98.36,98.41,98.3,98.35,22974.0,88.424,88.469,88.3701,88.4151,22974.0
2023-04-03 11:00:00,98.36,98.38,98.25,98.29,14639.0,88.424,88.442,88.3252,88.3611,14639.0
2023-04-03 11:05:00,98.29,98.29,98.11,98.19,21549.0,88.3611,88.3611,88.1993,88.2712,21549.0
2023-04-03 11:10:00,98.19,98.22,98.07,98.11,17988.0,88.2712,88.2982,88.1633,88.1993,17988.0
2023-04-03 11:15:00,98.1,98.23,98.08,98.23,14430.0,88.1903,88.3072,88.1723,88.3072,14430.0
2023-04-03 11:20:00,98.22,98.24,98.17,98.21,14616.0,88.2982,88.3162,88.2532,88.2892,14616.0
2023-04-03 11:25:00,98.21,98.26,98.19,98.22,13107.0,88.2892,88.3341,88.2712,88.2982,13107.0
2023-04-03 11:30:00,98.22,98.32,98.2,98.29,13025.0,88.2982,88.3881,88.2802,88.3611,13025.0
2023-04-03 11:35:00,98.27,98.31,98.26,98.31,9077.0,88.3431,88.3791,88.3341,88.3791,9077.0
2023-04-03 11:40:00,98.31,98.32,98.25,98.29,4912.0,88.3791,88.3881,88.3252,88.3611,4912.0
2023-04-03 11:45:00,98.3,98.31,98.23,98.28,21679.0,88.3701,88.3791,88.3072,88.3521,21679.0
2023-04-03 11:50:00,98.27,98.34,98.25,98.33,13402.0,88.3431,88.4061,88.3252,88.3971,13402.0
2023-04-03 11:55:00,98.33,98.33,98.28,98.33,8820.0,88.3971,88.3971,88.3521,88.3971,8820.0
2023-04-03 12:00:00,98.33,98.33,98.2,98.21,12388.0,88.3971,88.3971,88.2802,88.2892,12388.0
2023-04-03 12:05:00,98.22,98.22,98.15,98.16,12787.0,88.2982,88.2982,88.2353,88.2443,12787.0
2023-04-03 12:10:00,98.14,98.21,98.12,98.2,15969.0,88.2263,88.2892,88.2083,88.2802,15969.0
2023-04-03 12:15:00,98.2,98.22,98.18,98.21,11241.0,88.2802,88.2982,88.2622,88.2892,11241.0
2023-04-03 12:20:00,98.21,98.26,98.19,98.22,8609.0,88.2892,88.3341,88.2712,88.2982,8609.0
2023-04-03 12:25:00,98.2,98.25,98.2,98.22,7105.0,88.2802,88.3252,88.2802,88.2982,7105.0
2023-04-03 12:30:00,98.22,98.24,98.2,98.2,5655.0,88.2982,88.3162,88.2802,88.2802,5655.0
2023-04-03 12:35:00,98.21,98.24,98.2,98.21,8818.0,88.2892,88.3162,88.2802,88.2892,8818.0
2023-04-03 12:40:00,98.22,98.23,98.07,98.08,24365.0,88.2982,88.3072,88.1633,88.1723,24365.0
2023-04-03 12:45:00,98.08,98.14,98.08,98.12,12569.0,88.1723,88.2263,88.1723,88.2083,12569.0
2023-04-03 12:50:00,98.13,98.19,98.11,98.13,5066.0,88.2173,88.2712,88.1993,88.2173,5066.0
2023-04-03 12:55:00,98.12,98.12,98.08,98.1,5923.0,88.2083,88.2083,88.1723,88.1903,5923.0
2023-04-03 13:00:00,98.1,98.1,98.05,98.1,8557.0,88.1903,88.1903,88.1454,88.1903,8557.0
2023-04-03 13:05:00,98.11,98.22,98.09,98.22,9834.0,88.1993,88.2982,88.1813,88.2982,9834.0
2023-04-03 13:10:00,98.21,98.27,98.2,98.23,9069.0,88.2892,88.3431,88.2802,88.3072,9069.0
2023-04-03 13:15:00,98.25,98.3,98.24,98.25,8531.0,88.3252,88.3701,88.3162,88.3252,8531.0
2023-04-03 13:20:00,98.25,98.25,98.17,98.21,15561.0,88.3252,88.3252,88.2532,88.2892,15561.0
2023-04-03 13:25:00,98.22,98.26,98.18,98.2,12893.0,88.2982,88.3341,88.2622,88.2802,12893.0
2023-04-03 13:30:00,98.18,98.18,98.05,98.06,12881.0,88.2622,88.2622,88.1454,88.1544,12881.0
2023-04-03 13:35:00,98.06,98.1,98.0,98.01,12957.0,88.1544,88.1903,88.1004,88.1094,12957.0
2023-04-03 13:40:00,98.01,98.02,97.96,98.0,8640.0,88.1094,88.1184,88.0645,88.1004,8640.0
2023-04-03 13:45:00,98.0,98.0,97.92,97.96,11691.0,88.1004,88.1004,88.0285,88.0645,11691.0
2023-04-03 13:50:00,97.95,98.01,97.94,98.01,11429.0,88.0555,88.1094,88.0465,88.1094,11429.0
2023-04-03 13:55:00,98.02,98.06,97.98,98.04,11660.0,88.1184,88.1544,88.0824,88.1364,11660.0
2023-04-03 14:00:00,98.03,98.05,98.0,98.0,6397.0,88.1274,88.1454,88.1004,88.1004,6397.0
2023-04-03 14:05:00,97.98,98.08,97.98,98.05,8691.0,88.0824,88.1723,88.0824,88.1454,8691.0
2023-04-03 14:10:00,98.04,98.09,98.03,98.07,31817.0,88.1364,88.1813,88.1274,88.1633,31817.0
2023-04-03 14:15:00,98.07,98.07,98.0,98.01,8064.0,88.1633,88.1633,88.1004,88.1094,8064.0
2023-04-03 14:20:00,98.01,98.07,97.99,98.05,8937.0,88.1094,88.1633,88.0914,88.1454,8937.0
2023-04-03 14:25:00,98.05,98.06,97.99,98.02,10838.0,88.1454,88.1544,88.0914,88.1184,10838.0
2023-04-03 14:30:00,98.01,98.07,97.98,98.04,10332.0,88.1094,88.1633,88.0824,88.1364,10332.0
2023-04-03 14:35:00,98.04,98.09,98.04,98.08,6650.0,88.1364,88.1813,88.1364,88.1723,6650.0
2023-04-03 14:40:00,98.07,98.09,98.06,98.08,5582.0,88.1633,88.1813,88.1544,88.1723,5582.0
2023-04-03 14:45:00,98.08,98.11,98.06,98.08,9168.0,88.1723,88.1993,88.1544,88.1723,9168.0
2023-04-03 14:50:00,98.08,98.12,98.08,98.12,7391.0,88.1723,88.2083,88.1723,88.2083,7391.0
2023-04-03 14:55:00,98.11,98.12,98.04,98.04,13232.0,88.1993,88.2083,88.1364,88.1364,13232.0
2023-04-03 15:00:00,98.05,98.12,98.03,98.09,16989.0,88.1454,88.2083,88.1274,88.1813,16989.0
2023-04-03 15:05:00,98.09,98.09,98.02,98.04,13380.0,88.1813,88.1813,88.1184,88.1364,13380.0
2023-04-03 15:10:00,98.05,98.11,98.04,98.07,30818.0,88.1454,88.1993,88.1364,88.1633,30818.0
2023-04-03 15:15:00,98.08,98.14,98.08,98.13,16471.0,88.1723,88.2263,88.1723,88.2173,16471.0
2023-04-03 15:20:00,98.14,98.17,98.1,98.14,13809.0,88.2263,88.2532,88.1903,88.2263,13809.0
2023-04-03 15:25:00,98.15,98.19,98.1,98.14,52283.0,88.2353,88.2712,88.1903,88.2263,52283.0
2023-04-03 15:30:00,98.14,98.14,97.99,98.0,20864.0,88.2263,88.2263,88.0914,88.1004,20864.0
2023-04-03 15:35:00,98.0,98.1,97.96,98.07,26242.0,88.1004,88.1903,88.0645,88.1633,26242.0
2023-04-03 15:40:00,98.06,98.16,98.06,98.13,24255.0,88.1544,88.2443,88.1544,88.2173,24255.0
2023-04-03 15:45:00,98.14,98.18,98.1,98.11,26592.0,88.2263,88.2622,88.1903,88.1993,26592.0
2023-04-03 15:50:00,98.1,98.1,97.87,97.93,48547.0,88.1903,88.1903,87.9835,88.0375,48547.0
2023-04-03 15:55:00,97.94,98.01,97.88,97.89,149473.0,88.0465,88.1094,87.9925,88.0015,149473.0
2023-04-04 09:30:00,97.55,97.82,97.47,97.72,71426.0,87.6959,87.9386,87.624,87.8487,71426.0
2023-04-04 09:35:00,97.74,97.79,97.65,97.69,14482.0,87.8667,87.9116,87.7858,87.8217,14482.0
2023-04-04 09:40:00,97.71,97.75,97.62,97.65,17585.0,87.8397,87.8757,87.7588,87.7858,17585.0
2023-04-04 09:45:00,97.66,97.74,97.5,97.52,13875.0,87.7948,87.8667,87.6509,87.6689,13875.0
2023-04-04 09:50:00,97.52,97.57,97.42,97.5,19711.0,87.6689,87.7139,87.579,87.6509,19711.0
2023-04-04 09:55:00,97.48,97.56,97.45,97.56,20831.0,87.6329,87.7049,87.606,87.7049,20831.0
2023-04-04 10:00:00,97.56,97.65,97.47,97.53,14556.0,87.7049,87.7858,87.624,87.6779,14556.0
2023-04-04 10:05:00,97.52,97.58,97.46,97.52,18820.0,87.6689,87.7228,87.615,87.6689,18820.0
2023-04-04 10:10:00,97.51,97.57,97.46,97.49,12744.0,87.6599,87.7139,87.615,87.6419,12744.0
2023-04-04 10:15:00,97.51,97.58,97.42,97.55,35537.0,87.6599,87.7228,87.579,87.6959,35537.0
2023-04-04 10:20:00,97.53,97.66,97.5,97.66,29663.0,87.6779,87.7948,87.6509,87.7948,29663.0
2023-04-04 10:25:00,97.67,97.74,97.56,97.59,25674.0,87.8037,87.8667,87.7049,87.7318,25674.0
2023-04-04 10:30:00,97.58,97.8,97.58,97.79,24065.0,87.7228,87.9206,87.7228,87.9116,24065.0
2023-04-04 10:35:00,97.78,97.82,97.74,97.79,13019.0,87.9026,87.9386,87.8667,87.9116,13019.0
2023-04-04 10:40:00,97.77,97.83,97.69,97.83,17417.0,87.8936,87.9476,87.8217,87.9476,17417.0
2023-04-04 10:45:00,97.84,97.91,97.82,97.84,12996.0,87.9566,88.0195,87.9386,87.9566,12996.0
2023-04-04 10:50:00,97.83,97.86,97.8,97.82,14406.0,87.9476,87.9746,87.9206,87.9386,14406.0
2023-04-04 10:55:00,97.81,97.84,97.67,97.72,23216.0,87.9296,87.9566,87.8037,87.8487,23216.0
2023-04-04 11:00:00,97.7,97.74,97.61,97.7,14363.0,87.8307,87.8667,87.7498,87.8307,14363.0
2023-04-04 11:05:00,97.7,97.7,97.61,97.64,7979.0,87.8307,87.8307,87.7498,87.7768,7979.0
2023-04-04 11:10:00,97.66,97.72,97.62,97.67,10149.0,87.7948,87.8487,87.7588,87.8037,10149.0
2023-04-04 11:15:00,97.66,97.66,97.4,97.45,26632.0,87.7948,87.7948,87.561,87.606,26632.0
2023-04-04 11:20:00,97.44,97.44,97.31,97.33,22791.0,87.597,87.597,87.4801,87.4981,22791.0
2023-04-04 11:25:00,97.33,97.34,97.21,97.25,21491.0,87.4981,87.5071,87.3902,87.4262,21491.0
2023-04-04 11:30:00,97.23,97.24,96.95,96.97,22993.0,87.4082,87.4172,87.1565,87.1745,22993.0
2023-04-04 11:35:00,97.03,97.18,97.01,97.15,17237.0,87.2284,87.3632,87.2104,87.3363,17237.0
2023-04-04 11:40:00,97.14,97.16,97.09,97.15,11588.0,87.3273,87.3453,87.2823,87.3363,11588.0
2023-04-04 11:45:00,97.16,97.35,97.16,97.31,13085.0,87.3453,87.5161,87.3453,87.4801,13085.0
2023-04-04 11:50:00,97.3,97.32,97.14,97.15,25291.0,87.4711,87.4891,87.3273,87.3363,25291.0
2023-04-04 11:55:00,97.14,97.16,97.0,97.0,10400.0,87.3273,87.3453,87.2014,87.2014,10400.0
2023-04-04 12:00:00,97.0,97.02,96.95,96.96,9161.0,87.2014,87.2194,87.1565,87.1655,9161.0
2023-04-04 12:05:00,96.99,97.03,96.97,97.03,10920.0,87.1924,87.2284,87.1745,87.2284,10920.0
2023-04-04 12:10:00,97.04,97.06,96.91,96.91,8184.0,87.2374,87.2554,87.1205,87.1205,8184.0
2023-04-04 12:15:00,96.93,96.94,96.88,96.88,11284.0,87.1385,87.1475,87.0936,87.0936,11284.0
2023-04-04 12:20:00,96.89,97.01,96.88,97.0,9437.0,87.1025,87.2104,87.0936,87.2014,9437.0
2023-04-04 12:25:00,97.02,97.06,97.0,97.05,8828.0,87.2194,87.2554,87.2014,87.2464,8828.0
2023-04-04 12:30:00,97.07,97.08,97.04,97.05,6570.0,87.2644,87.2733,87.2374,87.2464,6570.0
2023-04-04 12:35:00,97.05,97.08,97.03,97.06,10169.0,87.2464,87.2733,87.2284,87.2554,10169.0
2023-04-04 12:40:00,97.08,97.13,97.07,97.11,4364.0,87.2733,87.3183,87.2644,87.3003,4364.0
2023-04-04 12:45:00,97.14,97.23,97.12,97.2,13266.0,87.3273,87.4082,87.3093,87.3812,13266.0
2023-04-04 12:50:00,97.21,97.22,97.1,97.12,8851.0,87.3902,87.3992,87.2913,87.3093,8851.0
2023-04-04 12:55:00,97.11,97.19,97.1,97.19,8495.0,87.3003,87.3722,87.2913,87.3722,8495.0
2023-04-04 13:00:00,97.17,97.23,97.16,97.23,13361.0,87.3543,87.4082,87.3453,87.4082,13361.0
2023-04-04 13:05:00,97.23,97.33,97.22,97.24,11772.0,87.4082,87.4981,87.3992,87.4172,11772.0
2023-04-04 13:10:00,97.24,97.32,97.21,97.31,14613.0,87.4172,87.4891,87.3902,87.4801,14613.0
2023-04-04 13:15:00,97.33,97.38,97.32,97.38,41766.0,87.4981,87.543,87.4891,87.543,41766.0
2023-04-04 13:20:00,97.37,97.45,97.34,97.45,14628.0,87.5341,87.606,87.5071,87.606,14628.0
2023-04-04 13:25:00,97.45,97.48,97.41,97.46,15314.0,87.606,87.6329,87.57,87.615,15314.0
2023-04-04 13:30:00,97.47,97.53,97.44,97.5,77441.0,87.624,87.6779,87.597,87.6509,77441.0
2023-04-04 13:35:00,97.51,97.58,97.5,97.52,14624.0,87.6599,87.7228,87.6509,87.6689,14624.0
2023-04-04 13:40:00,97.52,97.59,97.5,97.5,18659.0,87.6689,87.7318,87.6509,87.6509,18659.0
2023-04-04 13:45:00,97.51,97.51,97.42,97.44,21063.0,87.6599,87.6599,87.579,87.597,21063.0
2023-04-04 13:50:00,97.44,97.46,97.38,97.39,16695.0,87.597,87.615,87.543,87.552,16695.0
2023-04-04 13:55:00,97.38,97.4,97.34,97.34,16105.0,87.543,87.561,87.5071,87.5071,16105.0
2023-04-04 14:00:00,97.34,97.4,97.32,97.37,18630.0,87.5071,87.561,87.4891,87.5341,18630.0
2023-04-04 14:05:00,97.37,97.4,97.34,97.39,20312.0,87.5341,87.561,87.5071,87.552,20312.0
2023-04-04 14:10:00,97.38,97.42,97.35,97.35,25281.0,87.543,87.579,87.5161,87.5161,25281.0
2023-04-04 14:15:00,97.35,97.37,97.32,97.34,15058.0,87.5161,87.5341,87.4891,87.5071,15058.0
2023-04-04 14:20:00,97.34,97.37,97.3,97.31,14995.0,87.5071,87.5341,87.4711,87.4801,14995.0
2023-04-04 14:25:00,97.31,97.34,97.29,97.3,21572.0,87.4801,87.5071,87.4621,87.4711,21572.0
2023-04-04 14:30:00,97.3,97.32,97.26,97.3,17937.0,87.4711,87.4891,87.4352,87.4711,17937.0
2023-04-04 14:35:00,97.3,97.32,97.24,97.29,16816.0,87.4711,87.4891,87.4172,87.4621,16816.0
2023-04-04 14:40:00,97.29,97.31,97.27,97.28,17462.0,87.4621,87.4801,87.4442,87.4531,17462.0
2023-04-04 14:45:00,97.28,97.29,97.24,97.26,23171.0,87.4531,87.4621,87.4172,87.4352,23171.0
2023-04-04 14:50:00,97.27,97.32,97.26,97.32,29505.0,87.4442,87.4891,87.4352,87.4891,29505.0
2023-04-04 14:55:00,97.33,97.4,97.29,97.37,28319.0,87.4981,87.561,87.4621,87.5341,28319.0
2023-04-04 15:00:00,97.37,97.44,97.36,97.42,27357.0,87.5341,87.597,87.5251,87.579,27357.0
2023-04-04 15:05:00,97.43,97.44,97.39,97.42,21228.0,87.588,87.597,87.552,87.579,21228.0
2023-04-04 15:10:00,97.41,97.41,97.3,97.34,20073.0,87.57,87.57,87.4711,87.5071,20073.0
2023-04-04 15:15:00,97.34,97.43,97.34,97.4,25636.0,87.5071,87.588,87.5071,87.561,25636.0
2023-04-04 15:20:00,97.41,97.45,97.35,97.37,28756.0,87.57,87.606,87.5161,87.5341,28756.0
2023-04-04 15:25:00,97.37,97.38,97.32,97.33,19406.0,87.5341,87.543,87.4891,87.4981,19406.0
2023-04-04 15:30:00,97.33,97.33,97.21,97.22,23553.0,87.4981,87.4981,87.3902,87.3992,23553.0
2023-04-04 15:35:00,97.21,97.26,97.17,97.26,26054.0,87.3902,87.4352,87.3543,87.4352,26054.0
2023-04-04 15:40:00,97.27,97.3,97.24,97.28,32114.0,87.4442,87.4711,87.4172,87.4531,32114.0
2023-04-04 15:45:00,97.28,97.35,97.26,97.34,32314.0,87.4531,87.5161,87.4352,87.5071,32314.0
2023-04-04 15:50:00,97.36,97.48,97.35,97.45,50467.0,87.5251,87.6329,87.5161,87.606,50467.0
2023-04-04 15:55:00,97.45,97.55,97.39,97.55,201830.0,87.606,87.6959,87.552,87.6959,201830.0
2023-04-05 09:30:00,97.59,98.43,97.57,98.33,118946.0,87.7318,88.487,87.7139,88.3971,118946.0
2023-04-05 09:35:00,98.32,98.48,98.21,98.29,41510.0,88.3881,88.5319,88.2892,88.3611,41510.0
2023-04-05 09:40:00,98.29,98.29,97.91,98.06,26523.0,88.3611,88.3611,88.0195,88.1544,26523.0
2023-04-05 09:45:00,98.06,98.22,98.03,98.22,22843.0,88.1544,88.2982,88.1274,88.2982,22843.0
2023-04-05 09:50:00,98.23,98.26,98.08,98.08,21924.0,88.3072,88.3341,88.1723,88.1723,21924.0
2023-04-05 09:55:00,98.1,98.17,97.91,98.03,30020.0,88.1903,88.2532,88.0195,88.1274,30020.0
2023-04-05 10:00:00,98.07,98.07,97.8,97.84,14698.0,88.1633,88.1633,87.9206,87.9566,14698.0
2023-04-05 10:05:00,97.86,97.93,97.77,97.82,13266.0,87.9746,88.0375,87.8936,87.9386,13266.0
2023-04-05 10:10:00,97.81,97.82,97.63,97.67,9970.0,87.9296,87.9386,87.7678,87.8037,9970.0
2023-04-05 10:15:00,97.69,97.86,97.65,97.83,19881.0,87.8217,87.9746,87.7858,87.9476,19881.0
2023-04-05 10:20:00,97.84,97.98,97.83,97.94,22222.0,87.9566,88.0824,87.9476,88.0465,22222.0
2023-04-05 10:25:00,97.94,98.1,97.92,98.06,30280.0,88.0465,88.1903,88.0285,88.1544,30280.0
2023-04-05 10:30:00,98.07,98.19,98.04,98.19,17679.0,88.1633,88.2712,88.1364,88.2712,17679.0
2023-04-05 10:35:00,98.2,98.21,98.14,98.19,12306.0,88.2802,88.2892,88.2263,88.2712,12306.0
2023-04-05 10:40:00,98.17,98.24,98.13,98.18,14651.0,88.2532,88.3162,88.2173,88.2622,14651.0
2023-04-05 10:45:00,98.19,98.34,98.19,98.3,19131.0,88.2712,88.4061,88.2712,88.3701,19131.0
2023-04-05 10:50:00,98.3,98.33,98.19,98.25,20291.0,88.3701,88.3971,88.2712,88.3252,20291.0
2023-04-05 10:55:00,98.27,98.37,98.19,98.33,23390.0,88.3431,88.433,88.2712,88.3971,23390.0
2023-04-05 11:00:00,98.34,98.42,98.3,98.42,17087.0,88.4061,88.478,88.3701,88.478,17087.0
2023-04-05 11:05:00,98.42,98.45,98.34,98.38,15896.0,88.478,88.505,88.4061,88.442,15896.0
2023-04-05 11:10:00,98.38,98.44,98.32,98.44,24250.0,88.442,88.496,88.3881,88.496,24250.0
2023-04-05 11:15:00,98.43,98.51,98.43,98.48,25073.0,88.487,88.5589,88.487,88.5319,25073.0
2023-04-05 11:20:00,98.47,98.49,98.36,98.36,29241.0,88.5229,88.5409,88.424,88.424,29241.0
2023-04-05 11:25:00,98.38,98.43,98.32,98.34,20459.0,88.442,88.487,88.3881,88.4061,20459.0
2023-04-05 11:30:00,98.33,98.47,98.33,98.41,18546.0,88.3971,88.5229,88.3971,88.469,18546.0
2023-04-05 11:35:00,98.41,98.44,98.33,98.35,9598.0,88.469,88.496,88.3971,88.4151,9598.0
2023-04-05 11:40:00,98.33,98.34,98.2,98.2,12465.0,88.3971,88.4061,88.2802,88.2802,12465.0
2023-04-05 11:45:00,98.2,98.25,98.18,98.18,28127.0,88.2802,88.3252,88.2622,88.2622,28127.0
2023-04-05 11:50:00,98.19,98.21,98.15,98.16,10046.0,88.2712,88.2892,88.2353,88.2443,10046.0
2023-04-05 11:55:00,98.16,98.26,98.16,98.25,18415.0,88.2443,88.3341,88.2443,88.3252,18415.0
2023-04-05 12:00:00,98.25,98.32,98.23,98.28,18672.0,88.3252,88.3881,88.3072,88.3521,18672.0
2023-04-05 12:05:00,98.29,98.41,98.29,98.39,20476.0,88.3611,88.469,88.3611,88.451,20476.0
2023-04-05 12:10:00,98.39,98.54,98.37,98.53,101903.0,88.451,88.5859,88.433,88.5769,101903.0
2023-04-05 12:15:00,98.54,98.59,98.41,98.57,43205.0,88.5859,88.6308,88.469,88.6128,43205.0
2023-04-05 12:20:00,98.56,98.57,98.44,98.45,22164.0,88.6038,88.6128,88.496,88.505,22164.0
2023-04-05 12:25:00,98.45,98.58,98.41,98.55,36832.0,88.505,88.6218,88.469,88.5949,36832.0
2023-04-05 12:30:00,98.56,98.63,98.51,98.63,27258.0,88.6038,88.6668,88.5589,88.6668,27258.0
2023-04-05 12:35:00,98.64,98.68,98.64,98.65,21608.0,88.6758,88.7117,88.6758,88.6848,21608.0
2023-04-05 12:40:00,98.65,98.74,98.64,98.74,29877.0,88.6848,88.7657,88.6758,88.7657,29877.0
2023-04-05 12:45:00,98.75,98.79,98.64,98.7,141819.0,88.7747,88.8106,88.6758,88.7297,141819.0
2023-04-05 12:50:00,98.69,98.7,98.6,98.67,21448.0,88.7207,88.7297,88.6398,88.7027,21448.0
2023-04-05 12:55:00,98.66,98.75,98.66,98.74,33024.0,88.6937,88.7747,88.6937,88.7657,33024.0
2023-04-05 13:00:00,98.75,98.76,98.68,98.7,27852.0,88.7747,88.7836,88.7117,88.7297,27852.0
2023-04-05 13:05:00,98.7,98.74,98.67,98.69,18462.0,88.7297,88.7657,88.7027,88.7207,18462.0
2023-04-05 13:10:00,98.68,98.75,98.68,98.7,22190.0,88.7117,88.7747,88.7117,88.7297,22190.0
2023-04-05 13:15:00,98.71,98.72,98.63,98.67,21104.0,88.7387,88.7477,88.6668,88.7027,21104.0
2023-04-05 13:20:00,98.69,98.76,98.68,98.76,21471.0,88.7207,88.7836,88.7117,88.7836,21471.0
2023-04-05 13:25:00,98.75,98.8,98.68,98.76,17935.0,88.7747,88.8196,88.7117,88.7836,17935.0
2023-04-05 13:30:00,98.77,98.79,98.74,98.77,19344.0,88.7926,88.8106,88.7657,88.7926,19344.0
2023-04-05 13:35:00,98.76,98.76,98.68,98.69,26135.0,88.7836,88.7836,88.7117,88.7207,26135.0
2023-04-05 13:40:00,98.69,98.69,98.5,98.52,109431.0,88.7207,88.7207,88.5499,88.5679,109431.0
2023-04-05 13:45:00,98.51,98.56,98.41,98.47,19075.0,88.5589,88.6038,88.469,88.5229,19075.0
2023-04-05 13:50:00,98.48,98.59,98.46,98.46,52914.0,88.5319,88.6308,88.5139,88.5139,52914.0
2023-04-05 13:55:00,98.45,98.58,98.44,98.57,27750.0,88.505,88.6218,88.496,88.6128,27750.0
2023-04-05 14:00:00,98.57,98.61,98.5,98.58,42834.0,88.6128,88.6488,88.5499,88.6218,42834.0
2023-04-05 14:05:00,98.59,98.64,98.56,98.56,57091.0,88.6308,88.6758,88.6038,88.6038,57091.0
2023-04-05 14:10:00,98.56,98.58,98.48,98.5,37194.0,88.6038,88.6218,88.5319,88.5499,37194.0
2023-04-05 14:15:00,98.49,98.5,98.39,98.44,23511.0,88.5409,88.5499,88.451,88.496,23511.0
2023-04-05 14:20:00,98.43,98.43,98.32,98.35,18481.0,88.487,88.487,88.3881,88.4151,18481.0
2023-04-05 14:25:00,98.33,98.43,98.33,98.39,21612.0,88.3971,88.487,88.3971,88.451,21612.0
2023-04-05 14:30:00,98.4,98.52,98.4,98.43,21259.0,88.46,88.5679,88.46,88.487,21259.0
2023-04-05 14:35:00,98.43,98.57,98.42,98.56,18282.0,88.487,88.6128,88.478,88.6038,18282.0
2023-04-05 14:40:00,98.57,98.71,98.55,98.7,62597.0,88.6128,88.7387,88.5949,88.7297,62597.0
2023-04-05 14:45:00,98.71,98.78,98.63,98.65,40448.0,88.7387,88.8016,88.6668,88.6848,40448.0
2023-04-05 14:50:00,98.65,98.69,98.59,98.59,21760.0,88.6848,88.7207,88.6308,88.6308,21760.0
2023-04-05 14:55:00,98.59,98.71,98.59,98.66,33248.0,88.6308,88.7387,88.6308,88.6937,33248.0
2023-04-05 15:00:00,98.66,98.66,98.55,98.58,21792.0,88.6937,88.6937,88.5949,88.6218,21792.0
2023-04-05 15:05:00,98.58,98.64,98.57,98.64,28505.0,88.6218,88.6758,88.6128,88.6758,28505.0
2023-04-05 15:10:00,98.64,98.74,98.62,98.73,37928.0,88.6758,88.7657,88.6578,88.7567,37928.0
2023-04-05 15:15:00,98.73,98.8,98.69,98.74,55814.0,88.7567,88.8196,88.7207,88.7657,55814.0
2023-04-05 15:20:00,98.73,98.78,98.69,98.73,38370.0,88.7567,88.8016,88.7207,88.7567,38370.0
2023-04-05 15:25:00,98.73,98.82,98.7,98.81,43875.0,88.7567,88.8376,88.7297,88.8286,43875.0
2023-04-05 15:30:00,98.81,98.91,98.79,98.88,50890.0,88.8286,88.9185,88.8106,88.8915,50890.0
2023-04-05 15:35:00,98.89,98.94,98.84,98.84,48137.0,88.9005,88.9455,88.8556,88.8556,48137.0
2023-04-05 15:40:00,98.84,98.88,98.79,98.88,66525.0,88.8556,88.8915,88.8106,88.8915,66525.0
2023-04-05 15:45:00,98.88,98.91,98.83,98.89,77044.0,88.8915,88.9185,88.8466,88.9005,77044.0
2023-04-05 15:50:00,98.89,98.98,98.89,98.92,125622.0,88.9005,88.9814,88.9005,88.9275,125622.0
2023-04-05 15:55:00,98.93,98.96,98.72,98.73,316872.0,88.9365,88.9634,88.7477,88.7567,316872.0
2023-04-06 09:30:00,98.75,99.66,98.75,99.61,129093.0,88.7747,89.5927,88.7747,89.5478,129093.0
2023-04-06 09:35:00,99.63,99.84,99.49,99.64,60426.0,89.5658,89.7545,89.4399,89.5747,60426.0
2023-04-06 09:40:00,99.62,99.65,99.12,99.41,64588.0,89.5568,89.5837,89.1073,89.368,64588.0
2023-04-06 09:45:00,99.39,99.58,99.34,99.55,19645.0,89.35,89.5208,89.3051,89.4938,19645.0
2023-04-06 09:50:00,99.56,99.63,99.41,99.43,22009.0,89.5028,89.5658,89.368,89.386,22009.0
2023-04-06 09:55:00,99.42,99.5,99.37,99.48,28374.0,89.377,89.4489,89.332,89.4309,28374.0
2023-04-06 10:00:00,99.48,99.48,99.21,99.27,39083.0,89.4309,89.4309,89.1882,89.2421,39083.0
2023-04-06 10:05:00,99.27,99.36,99.12,99.15,68357.0,89.2421,89.323,89.1073,89.1342,68357.0
2023-04-06 10:10:00,99.14,99.45,99.14,99.41,38411.0,89.1253,89.4039,89.1253,89.368,38411.0
2023-04-06 10:15:00,99.44,99.65,99.44,99.65,21486.0,89.395,89.5837,89.395,89.5837,21486.0
2023-04-06 10:20:00,99.64,99.64,99.53,99.58,30467.0,89.5747,89.5747,89.4759,89.5208,30467.0
2023-04-06 10:25:00,99.55,99.71,99.53,99.71,50660.0,89.4938,89.6377,89.4759,89.6377,50660.0
2023-04-06 10:30:00,99.73,99.87,99.64,99.86,47702.0,89.6557,89.7815,89.5747,89.7725,47702.0
2023-04-06 10:35:00,99.88,99.91,99.74,99.77,39136.0,89.7905,89.8175,89.6646,89.6916,39136.0
2023-04-06 10:40:00,99.77,99.86,99.67,99.68,48304.0,89.6916,89.7725,89.6017,89.6107,48304.0
2023-04-06 10:45:00,99.68,99.73,99.67,99.72,28648.0,89.6107,89.6557,89.6017,89.6467,28648.0
2023-04-06 10:50:00,99.74,99.75,99.5,99.5,19370.0,89.6646,89.6736,89.4489,89.4489,19370.0
2023-04-06 10:55:00,99.5,99.53,99.45,99.48,12849.0,89.4489,89.4759,89.4039,89.4309,12849.0
2023-04-06 11:00:00,99.49,99.68,99.46,99.68,29916.0,89.4399,89.6107,89.4129,89.6107,29916.0
2023-04-06 11:05:00,99.67,99.73,99.58,99.61,21973.0,89.6017,89.6557,89.5208,89.5478,21973.0
2023-04-06 11:10:00,99.62,99.72,99.6,99.63,18591.0,89.5568,89.6467,89.5388,89.5658,18591.0
2023-04-06 11:15:00,99.62,99.71,99.62,99.67,21819.0,89.5568,89.6377,89.5568,89.6017,21819.0
2023-04-06 11:20:00,99.67,99.7,99.65,99.67,30126.0,89.6017,89.6287,89.5837,89.6017,30126.0
2023-04-06 11:25:00,99.66,99.73,99.64,99.66,35558.0,89.5927,89.6557,89.5747,89.5927,35558.0
2023-04-06 11:30:00,99.68,99.78,99.66,99.75,19359.0,89.6107,89.7006,89.5927,89.6736,19359.0
2023-04-06 11:35:00,99.75,99.87,99.74,99.8,28581.0,89.6736,89.7815,89.6646,89.7186,28581.0
2023-04-06 11:40:00,99.82,99.84,99.69,99.7,25669.0,89.7366,89.7545,89.6197,89.6287,25669.0
2023-04-06 11:45:00,99.7,99.71,99.52,99.54,25841.0,89.6287,89.6377,89.4669,89.4848,25841.0
2023-04-06 11:50:00,99.53,99.54,99.42,99.43,15810.0,89.4759,89.4848,89.377,89.386,15810.0
2023-04-06 11:55:00,99.41,99.44,99.39,99.42,39595.0,89.368,89.395,89.35,89.377,39595.0
2023-04-06 12:00:00,99.43,99.44,99.23,99.24,24184.0,89.386,89.395,89.2062,89.2152,24184.0
2023-04-06 12:05:00,99.25,99.32,99.24,99.28,13731.0,89.2241,89.2871,89.2152,89.2511,13731.0
2023-04-06 12:10:00,99.29,99.37,99.29,99.37,8523.0,89.2601,89.332,89.2601,89.332,8523.0
2023-04-06 12:15:00,99.37,99.42,99.36,99.4,8284.0,89.332,89.377,89.323,89.359,8284.0
2023-04-06 12:20:00,99.39,99.39,99.34,99.39,12144.0,89.35,89.35,89.3051,89.35,12144.0
2023-04-06 12:25:00,99.39,99.39,99.34,99.39,14035.0,89.35,89.35,89.3051,89.35,14035.0
2023-04-06 12:30:00,99.39,99.46,99.37,99.45,22069.0,89.35,89.4129,89.332,89.4039,22069.0
2023-04-06 12:35:00,99.44,99.44,99.38,99.4,21524.0,89.395,89.395,89.341,89.359,21524.0
2023-04-06 12:40:00,99.39,99.46,99.38,99.43,29157.0,89.35,89.4129,89.341,89.386,29157.0
2023-04-06 12:45:00,99.43,99.46,99.35,99.36,19525.0,89.386,89.4129,89.314,89.323,19525.0
2023-04-06 12:50:00,99.37,99.44,99.32,99.43,18454.0,89.332,89.395,89.2871,89.386,18454.0
2023-04-06 12:55:00,99.42,99.42,99.38,99.41,11657.0,89.377,89.377,89.341,89.368,11657.0
2023-04-06 13:00:00,99.42,99.55,99.42,99.52,25108.0,89.377,89.4938,89.377,89.4669,25108.0
2023-04-06 13:05:00,99.51,99.57,99.49,99.55,12381.0,89.4579,89.5118,89.4399,89.4938,12381.0
2023-04-06 13:10:00,99.55,99.62,99.49,99.49,22814.0,89.4938,89.5568,89.4399,89.4399,22814.0
2023-04-06 13:15:00,99.5,99.52,99.49,99.5,11168.0,89.4489,89.4669,89.4399,89.4489,11168.0
2023-04-06 13:20:00,99.5,99.52,99.39,99.39,17944.0,89.4489,89.4669,89.35,89.35,17944.0
2023-04-06 13:25:00,99.38,99.42,99.36,99.4,12142.0,89.341,89.377,89.323,89.359,12142.0
2023-04-06 13:30:00,99.41,99.43,99.38,99.38,15001.0,89.368,89.386,89.341,89.341,15001.0
2023-04-06 13:35:00,99.38,99.42,99.37,99.37,15730.0,89.341,89.377,89.332,89.332,15730.0
2023-04-06 13:40:00,99.38,99.38,99.3,99.31,20216.0,89.341,89.341,89.2691,89.2781,20216.0
2023-04-06 13:45:00,99.3,99.3,99.22,99.25,15113.0,89.2691,89.2691,89.1972,89.2241,15113.0
2023-04-06 13:50:00,99.24,99.25,99.13,99.16,14752.0,89.2152,89.2241,89.1163,89.1432,14752.0
2023-04-06 13:55:00,99.13,99.14,99.05,99.06,8245.0,89.1163,89.1253,89.0443,89.0533,8245.0
2023-04-06 14:00:00,99.05,99.05,98.98,98.98,12586.0,89.0443,89.0443,88.9814,88.9814,12586.0
2023-04-06 14:05:00,98.98,98.98,98.85,98.87,15477.0,88.9814,88.9814,88.8645,88.8825,15477.0
2023-04-06 14:10:00,98.86,98.97,98.85,98.93,17077.0,88.8735,88.9724,88.8645,88.9365,17077.0
2023-04-06 14:15:00,98.94,98.97,98.88,98.89,8973.0,88.9455,88.9724,88.8915,88.9005,8973.0
2023-04-06 14:20:00,98.88,98.96,98.86,98.96,14806.0,88.8915,88.9634,88.8735,88.9634,14806.0
2023-04-06 14:25:00,98.96,98.99,98.89,98.98,26817.0,88.9634,88.9904,88.9005,88.9814,26817.0
2023-04-06 14:30:00,98.98,99.07,98.97,99.05,14727.0,88.9814,89.0623,88.9724,89.0443,14727.0
2023-04-06 14:35:00,99.05,99.1,99.03,99.08,10487.0,89.0443,89.0893,89.0264,89.0713,10487.0
2023-04-06 14:40:00,99.07,99.11,99.01,99.07,11903.0,89.0623,89.0983,89.0084,89.0623,11903.0
2023-04-06 14:45:00,99.06,99.06,99.01,99.02,17433.0,89.0533,89.0533,89.0084,89.0174,17433.0
2023-04-06 14:50:00,99.04,99.09,99.03,99.09,7834.0,89.0354,89.0803,89.0264,89.0803,7834.0
2023-04-06 14:55:00,99.09,99.11,99.01,99.02,11243.0,89.0803,89.0983,89.0084,89.0174,11243.0
2023-04-06 15:00:00,99.03,99.13,99.01,99.1,23277.0,89.0264,89.1163,89.0084,89.0893,23277.0
2023-04-06 15:05:00,99.1,99.13,99.04,99.12,17442.0,89.0893,89.1163,89.0354,89.1073,17442.0
2023-04-06 15:10:00,99.11,99.15,99.05,99.08,16601.0,89.0983,89.1342,89.0443,89.0713,16601.0
2023-04-06 15:15:00,99.07,99.09,98.95,98.95,21020.0,89.0623,89.0803,88.9544,88.9544,21020.0
2023-04-06 15:20:00,98.95,98.97,98.9,98.93,22077.0,88.9544,88.9724,88.9095,88.9365,22077.0
2023-04-06 15:25:00,98.93,98.94,98.87,98.93,10572.0,88.9365,88.9455,88.8825,88.9365,10572.0
2023-04-06 15:30:00,98.93,98.96,98.9,98.94,22602.0,88.9365,88.9634,88.9095,88.9455,22602.0
2023-04-06 15:35:00,98.94,98.95,98.82,98.82,16708.0,88.9455,88.9544,88.8376,88.8376,16708.0
2023-04-06 15:40:00,98.82,98.82,98.74,98.78,28521.0,88.8376,88.8376,88.7657,88.8016,28521.0
2023-04-06 15:45:00,98.78,98.95,98.76,98.95,31003.0,88.8016,88.9544,88.7836,88.9544,31003.0
2023-04-06 15:50:00,98.96,99.03,98.91,98.93,66475.0,88.9634,89.0264,88.9185,88.9365,66475.0
2023-04-06 15:55:00,98.92,99.05,98.9,99.04,166746.0,88.9275,89.0443,88.9095,89.0354,166746.0
2023-04-10 09:30:00,98.6,98.89,98.5,98.73,66868.0,88.6398,88.9005,88.5499,88.7567,66868.0
2023-04-10 09:35:00,98.69,98.72,98.35,98.51,27023.0,88.7207,88.7477,88.4151,88.5589,27023.0
2023-04-10 09:40:00,98.54,98.57,98.39,98.39,18968.0,88.5859,88.6128,88.451,88.451,18968.0
2023-04-10 09:45:00,98.38,98.45,98.14,98.21,32891.0,88.442,88.505,88.2263,88.2892,32891.0
2023-04-10 09:50:00,98.21,98.31,98.16,98.18,12508.0,88.2892,88.3791,88.2443,88.2622,12508.0
2023-04-10 09:55:00,98.18,98.26,98.1,98.26,23367.0,88.2622,88.3341,88.1903,88.3341,23367.0
2023-04-10 10:00:00,98.3,98.6,98.28,98.6,10246.0,88.3701,88.6398,88.3521,88.6398,10246.0
2023-04-10 10:05:00,98.58,98.75,98.53,98.72,18770.0,88.6218,88.7747,88.5769,88.7477,18770.0
2023-04-10 10:10:00,98.71,98.71,98.56,98.58,9006.0,88.7387,88.7387,88.6038,88.6218,9006.0
2023-04-10 10:15:00,98.58,98.6,98.43,98.46,12744.0,88.6218,88.6398,88.487,88.5139,12744.0
2023-04-10 10:20:00,98.45,98.45,98.38,98.38,7047.0,88.505,88.505,88.442,88.442,7047.0
2023-04-10 10:25:00,98.37,98.39,98.22,98.25,25181.0,88.433,88.451,88.2982,88.3252,25181.0
2023-04-10 10:30:00,98.25,98.41,98.2,98.4,19172.0,88.3252,88.469,88.2802,88.46,19172.0
2023-04-10 10:35:00,98.39,98.45,98.37,98.44,21938.0,88.451,88.505,88.433,88.496,21938.0
2023-04-10 10:40:00,98.44,98.52,98.4,98.52,15980.0,88.496,88.5679,88.46,88.5679,15980.0
2023-04-10 10:45:00,98.52,98.53,98.44,98.51,20079.0,88.5679,88.5769,88.496,88.5589,20079.0
2023-04-10 10:50:00,98.52,98.52,98.42,98.49,16318.0,88.5679,88.5679,88.478,88.5409,16318.0
2023-04-10 10:55:00,98.47,98.49,98.4,98.45,31958.0,88.5229,88.5409,88.46,88.505,31958.0
2023-04-10 11:00:00,98.43,98.52,98.35,98.36,22884.0,88.487,88.5679,88.4151,88.424,22884.0
2023-04-10 11:05:00,98.36,98.41,98.35,98.38,11482.0,88.424,88.469,88.4151,88.442,11482.0
2023-04-10 11:10:00,98.38,98.43,98.33,98.42,12025.0,88.442,88.487,88.3971,88.478,12025.0
2023-04-10 11:15:00,98.43,98.44,98.39,98.43,13328.0,88.487,88.496,88.451,88.487,13328.0
2023-04-10 11:20:00,98.42,98.46,98.36,98.43,31323.0,88.478,88.5139,88.424,88.487,31323.0
2023-04-10 11:25:00,98.44,98.44,98.32,98.36,12487.0,88.496,88.496,88.3881,88.424,12487.0
2023-04-10 11:30:00,98.36,98.44,98.32,98.44,5259.0,88.424,88.496,88.3881,88.496,5259.0
2023-04-10 11:35:00,98.44,98.45,98.4,98.42,12203.0,88.496,88.505,88.46,88.478,12203.0
2023-04-10 11:40:00,98.41,98.47,98.41,98.44,10256.0,88.469,88.5229,88.469,88.496,10256.0
2023-04-10 11:45:00,98.47,98.47,98.43,98.46,5362.0,88.5229,88.5229,88.487,88.5139,5362.0
2023-04-10 11:50:00,98.46,98.47,98.32,98.35,16444.0,88.5139,88.5229,88.3881,88.4151,16444.0
2023-04-10 11:55:00,98.36,98.37,98.24,98.3,13410.0,88.424,88.433,88.3162,88.3701,13410.0
2023-04-10 12:00:00,98.27,98.33,98.24,98.24,11426.0,88.3431,88.3971,88.3162,88.3162,11426.0
2023-04-10 12:05:00,98.23,98.24,98.19,98.24,7343.0,88.3072,88.3162,88.2712,88.3162,7343.0
2023-04-10 12:10:00,98.25,98.27,98.2,98.23,7640.0,88.3252,88.3431,88.2802,88.3072,7640.0
2023-04-10 12:15:00,98.25,98.26,98.22,98.24,7215.0,88.3252,88.3341,88.2982,88.3162,7215.0
2023-04-10 12:20:00,98.23,98.29,98.22,98.29,5319.0,88.3072,88.3611,88.2982,88.3611,5319.0
2023-04-10 12:25:00,98.29,98.32,98.26,98.3,6300.0,88.3611,88.3881,88.3341,88.3701,6300.0
2023-04-10 12:30:00,98.31,98.39,98.31,98.39,5046.0,88.3791,88.451,88.3791,88.451,5046.0
2023-04-10 12:35:00,98.38,98.44,98.38,98.42,6805.0,88.442,88.496,88.442,88.478,6805.0
2023-04-10 12:40:00,98.41,98.44,98.38,98.39,4550.0,88.469,88.496,88.442,88.451,4550.0
2023-04-10 12:45:00,98.4,98.43,98.37,98.37,9713.0,88.46,88.487,88.433,88.433,9713.0
2023-04-10 12:50:00,98.37,98.42,98.35,98.39,7528.0,88.433,88.478,88.4151,88.451,7528.0
2023-04-10 12:55:00,98.4,98.46,98.4,98.42,5324.0,88.46,88.5139,88.46,88.478,5324.0
2023-04-10 13:00:00,98.42,98.47,98.42,98.43,6438.0,88.478,88.5229,88.478,88.487,6438.0
2023-04-10 13:05:00,98.44,98.52,98.41,98.51,8171.0,88.496,88.5679,88.469,88.5589,8171.0
2023-04-10 13:10:00,98.51,98.56,98.5,98.55,9804.0,88.5589,88.6038,88.5499,88.5949,9804.0
2023-04-10 13:15:00,98.56,98.71,98.55,98.64,32464.0,88.6038,88.7387,88.5949,88.6758,32464.0
2023-04-10 13:20:00,98.63,98.64,98.56,98.56,6257.0,88.6668,88.6758,88.6038,88.6038,6257.0
2023-04-10 13:25:00,98.56,98.59,98.48,98.48,12446.0,88.6038,88.6308,88.5319,88.5319,12446.0
2023-04-10 13:30:00,98.48,98.52,98.48,98.5,8408.0,88.5319,88.5679,88.5319,88.5499,8408.0
2023-04-10 13:35:00,98.5,98.59,98.42,98.42,20813.0,88.5499,88.6308,88.478,88.478,20813.0
2023-04-10 13:40:00,98.43,98.51,98.41,98.51,6743.0,88.487,88.5589,88.469,88.5589,6743.0
2023-04-10 13:45:00,98.51,98.63,98.51,98.6,8950.0,88.5589,88.6668,88.5589,88.6398,8950.0
2023-04-10 13:50:00,98.61,98.64,98.58,98.61,4772.0,88.6488,88.6758,88.6218,88.6488,4772.0
2023-04-10 13:55:00,98.62,98.64,98.6,98.64,5002.0,88.6578,88.6758,88.6398,88.6758,5002.0
2023-04-10 14:00:00,98.63,98.63,98.55,98.55,9603.0,88.6668,88.6668,88.5949,88.5949,9603.0
2023-04-10 14:05:00,98.55,98.63,98.55,98.57,12065.0,88.5949,88.6668,88.5949,88.6128,12065.0
2023-04-10 14:10:00,98.58,98.63,98.55,98.56,4848.0,88.6218,88.6668,88.5949,88.6038,4848.0
2023-04-10 14:15:00,98.57,98.6,98.54,98.54,9375.0,88.6128,88.6398,88.5859,88.5859,9375.0
2023-04-10 14:20:00,98.53,98.54,98.46,98.47,13422.0,88.5769,88.5859,88.5139,88.5229,13422.0
2023-04-10 14:25:00,98.47,98.47,98.4,98.42,9936.0,88.5229,88.5229,88.46,88.478,9936.0
2023-04-10 14:30:00,98.41,98.44,98.37,98.39,11252.0,88.469,88.496,88.433,88.451,11252.0
2023-04-10 14:35:00,98.39,98.39,98.32,98.34,11085.0,88.451,88.451,88.3881,88.4061,11085.0
2023-04-10 14:40:00,98.34,98.4,98.3,98.39,7016.0,88.4061,88.46,88.3701,88.451,7016.0
2023-04-10 14:45:00,98.4,98.41,98.36,98.38,16017.0,88.46,88.469,88.424,88.442,16017.0
2023-04-10 14:50:00,98.39,98.41,98.35,98.35,15896.0,88.451,88.469,88.4151,88.4151,15896.0
2023-04-10 14:55:00,98.35,98.4,98.33,98.39,11102.0,88.4151,88.46,88.3971,88.451,11102.0
2023-04-10 15:00:00,98.4,98.42,98.35,98.37,54529.0,88.46,88.478,88.4151,88.433,54529.0
2023-04-10 15:05:00,98.38,98.39,98.3,98.34,14028.0,88.442,88.451,88.3701,88.4061,14028.0
2023-04-10 15:10:00,98.34,98.35,98.3,98.32,11878.0,88.4061,88.4151,88.3701,88.3881,11878.0
2023-04-10 15:15:00,98.33,98.47,98.32,98.46,14775.0,88.3971,88.5229,88.3881,88.5139,14775.0
2023-04-10 15:20:00,98.45,98.47,98.33,98.34,14253.0,88.505,88.5229,88.3971,88.4061,14253.0
2023-04-10 15:25:00,98.34,98.35,98.28,98.28,12302.0,88.4061,88.4151,88.3521,88.3521,12302.0
2023-04-10 15:30:00,98.29,98.38,98.28,98.31,20460.0,88.3611,88.442,88.3521,88.3791,20460.0
2023-04-10 15:35:00,98.31,98.34,98.28,98.32,17669.0,88.3791,88.4061,88.3521,88.3881,17669.0
2023-04-10 15:40:00,98.33,98.4,98.31,98.39,19055.0,88.3971,88.46,88.3791,88.451,19055.0
2023-04-10 15:45:00,98.39,98.54,98.37,98.52,26682.0,88.451,88.5859,88.433,88.5679,26682.0
2023-04-10 15:50:00,98.53,98.57,98.43,98.52,51079.0,88.5769,88.6128,88.487,88.5679,51079.0
2023-04-10 15:55:00,98.51,98.63,98.49,98.57,223834.0,88.5589,88.6668,88.5409,88.6128,223834.0
2023-04-11 09:30:00,99.06,99.19,98.9,99.02,187530.0,89.0533,89.1702,88.9095,89.0174,187530.0
2023-04-11 09:35:00,99.04,99.14,98.95,99.04,32744.0,89.0354,89.1253,88.9544,89.0354,32744.0
2023-04-11 09:40:00,99.0,99.4,99.0,99.31,37490.0,88.9994,89.359,88.9994,89.2781,37490.0
2023-04-11 09:45:00,99.37,99.64,99.37,99.64,53327.0,89.332,89.5747,89.332,89.5747,53327.0
2023-04-11 09:50:00,99.64,99.7,99.52,99.54,26943.0,89.5747,89.6287,89.4669,89.4848,26943.0
2023-04-11 09:55:00,99.53,99.53,99.26,99.35,28487.0,89.4759,89.4759,89.2331,89.314,28487.0
2023-04-11 10:00:00,99.35,99.4,99.13,99.22,51322.0,89.314,89.359,89.1163,89.1972,51322.0
2023-04-11 10:05:00,99.23,99.36,99.23,99.25,13769.0,89.2062,89.323,89.2062,89.2241,13769.0
2023-04-11 10:10:00,99.25,99.33,99.19,99.22,31761.0,89.2241,89.2961,89.1702,89.1972,31761.0
2023-04-11 10:15:00,99.22,99.44,99.22,99.32,40379.0,89.1972,89.395,89.1972,89.2871,40379.0
2023-04-11 10:20:00,99.31,99.32,99.23,99.31,24083.0,89.2781,89.2871,89.2062,89.2781,24083.0
2023-04-11 10:25:00,99.3,99.36,99.2,99.24,13930.0,89.2691,89.323,89.1792,89.2152,13930.0
2023-04-11 10:30:00,99.24,99.24,99.16,99.21,17384.0,89.2152,89.2152,89.1432,89.1882,17384.0
2023-04-11 10:35:00,99.19,99.19,99.03,99.07,14790.0,89.1702,89.1702,89.0264,89.0623,14790.0
2023-04-11 10:40:00,99.03,99.05,98.98,99.05,15082.0,89.0264,89.0443,88.9814,89.0443,15082.0
2023-04-11 10:45:00,99.05,99.15,99.0,99.12,19496.0,89.0443,89.1342,88.9994,89.1073,19496.0
2023-04-11 10:50:00,99.13,99.18,99.06,99.16,11632.0,89.1163,89.1612,89.0533,89.1432,11632.0
2023-04-11 10:55:00,99.15,99.16,99.11,99.15,12055.0,89.1342,89.1432,89.0983,89.1342,12055.0
2023-04-11 11:00:00,99.16,99.24,99.14,99.19,9934.0,89.1432,89.2152,89.1253,89.1702,9934.0
2023-04-11 11:05:00,99.17,99.21,99.14,99.21,9596.0,89.1522,89.1882,89.1253,89.1882,9596.0
2023-04-11 11:10:00,99.2,99.22,99.15,99.15,4431.0,89.1792,89.1972,89.1342,89.1342,4431.0
2023-04-11 11:15:00,99.13,99.14,99.09,99.13,13316.0,89.1163,89.1253,89.0803,89.1163,13316.0
2023-04-11 11:20:00,99.13,99.28,99.13,99.28,11368.0,89.1163,89.2511,89.1163,89.2511,11368.0
2023-04-11 11:25:00,99.28,99.28,99.19,99.25,19942.0,89.2511,89.2511,89.1702,89.2241,19942.0
2023-04-11 11:30:00,99.26,99.29,99.24,99.26,8304.0,89.2331,89.2601,89.2152,89.2331,8304.0
2023-04-11 11:35:00,99.27,99.32,99.27,99.3,5936.0,89.2421,89.2871,89.2421,89.2691,5936.0
2023-04-11 11:40:00,99.28,99.3,99.19,99.2,5705.0,89.2511,89.2691,89.1702,89.1792,5705.0
2023-04-11 11:45:00,99.2,99.22,99.15,99.17,13991.0,89.1792,89.1972,89.1342,89.1522,13991.0
2023-04-11 11:50:00,99.17,99.19,99.07,99.07,19362.0,89.1522,89.1702,89.0623,89.0623,19362.0
2023-04-11 11:55:00,99.07,99.11,99.04,99.06,11830.0,89.0623,89.0983,89.0354,89.0533,11830.0
2023-04-11 12:00:00,99.06,99.07,99.02,99.03,5958.0,89.0533,89.0623,89.0174,89.0264,5958.0
2023-04-11 12:05:00,99.03,99.04,98.94,99.02,12519.0,89.0264,89.0354,88.9455,89.0174,12519.0
2023-04-11 12:10:00,99.02,99.06,98.98,99.06,25250.0,89.0174,89.0533,88.9814,89.0533,25250.0
2023-04-11 12:15:00,99.1,99.17,99.08,99.11,10187.0,89.0893,89.1522,89.0713,89.0983,10187.0
2023-04-11 12:20:00,99.12,99.17,99.11,99.16,6607.0,89.1073,89.1522,89.0983,89.1432,6607.0
2023-04-11 12:25:00,99.15,99.19,99.12,99.17,8846.0,89.1342,89.1702,89.1073,89.1522,8846.0
2023-04-11 12:30:00,99.18,99.25,99.17,99.24,12119.0,89.1612,89.2241,89.1522,89.2152,12119.0
2023-04-11 12:35:00,99.23,99.28,99.23,99.25,11967.0,89.2062,89.2511,89.2062,89.2241,11967.0
2023-04-11 12:40:00,99.26,99.3,99.24,99.24,6113.0,89.2331,89.2691,89.2152,89.2152,6113.0
2023-04-11 12:45:00,99.23,99.27,99.21,99.23,7469.0,89.2062,89.2421,89.1882,89.2062,7469.0
2023-04-11 12:50:00,99.23,99.26,99.22,99.25,4569.0,89.2062,89.2331,89.1972,89.2241,4569.0
2023-04-11 12:55:00,99.25,99.26,99.22,99.22,4637.0,89.2241,89.2331,89.1972,89.1972,4637.0
2023-04-11 13:00:00,99.23,99.28,99.21,99.23,6125.0,89.2062,89.2511,89.1882,89.2062,6125.0
2023-04-11 13:05:00,99.22,99.27,99.22,99.23,9208.0,89.1972,89.2421,89.1972,89.2062,9208.0
2023-04-11 13:10:00,99.22,99.23,99.14,99.14,6588.0,89.1972,89.2062,89.1253,89.1253,6588.0
2023-04-11 13:15:00,99.14,99.2,99.14,99.19,8911.0,89.1253,89.1792,89.1253,89.1702,8911.0
2023-04-11 13:20:00,99.2,99.23,99.18,99.21,6664.0,89.1792,89.2062,89.1612,89.1882,6664.0
2023-04-11 13:25:00,99.2,99.23,99.19,99.2,8009.0,89.1792,89.2062,89.1702,89.1792,8009.0
2023-04-11 13:30:00,99.21,99.21,99.17,99.19,14041.0,89.1882,89.1882,89.1522,89.1702,14041.0
2023-04-11 13:35:00,99.18,99.18,99.1,99.12,14141.0,89.1612,89.1612,89.0893,89.1073,14141.0
2023-04-11 13:40:00,99.13,99.2,99.07,99.18,5774.0,89.1163,89.1792,89.0623,89.1612,5774.0
2023-04-11 13:45:00,99.17,99.2,99.11,99.14,16664.0,89.1522,89.1792,89.0983,89.1253,16664.0
2023-04-11 13:50:00,99.14,99.16,99.09,99.14,7358.0,89.1253,89.1432,89.0803,89.1253,7358.0
2023-04-11 13:55:00,99.15,99.2,99.14,99.15,10868.0,89.1342,89.1792,89.1253,89.1342,10868.0
2023-04-11 14:00:00,99.15,99.16,99.13,99.16,8754.0,89.1342,89.1432,89.1163,89.1432,8754.0
2023-04-11 14:05:00,99.17,99.18,99.14,99.16,13716.0,89.1522,89.1612,89.1253,89.1432,13716.0
2023-04-11 14:10:00,99.17,99.17,99.12,99.14,11864.0,89.1522,89.1522,89.1073,89.1253,11864.0
2023-04-11 14:15:00,99.15,99.18,99.11,99.14,8255.0,89.1342,89.1612,89.0983,89.1253,8255.0
2023-04-11 14:20:00,99.14,99.16,99.11,99.12,8366.0,89.1253,89.1432,89.0983,89.1073,8366.0
2023-04-11 14:25:00,99.13,99.13,99.09,99.09,7470.0,89.1163,89.1163,89.0803,89.0803,7470.0
2023-04-11 14:30:00,99.09,99.18,99.09,99.16,9840.0,89.0803,89.1612,89.0803,89.1432,9840.0
2023-04-11 14:35:00,99.15,99.15,99.1,99.13,11618.0,89.1342,89.1342,89.0893,89.1163,11618.0
2023-04-11 14:40:00,99.12,99.16,99.12,99.16,9131.0,89.1073,89.1432,89.1073,89.1432,9131.0
2023-04-11 14:45:00,99.16,99.18,99.14,99.14,9753.0,89.1432,89.1612,89.1253,89.1253,9753.0
2023-04-11 14:50:00,99.13,99.17,99.12,99.14,8708.0,89.1163,89.1522,89.1073,89.1253,8708.0
2023-04-11 14:55:00,99.13,99.18,99.13,99.15,9557.0,89.1163,89.1612,89.1163,89.1342,9557.0
2023-04-11 15:00:00,99.15,99.18,99.12,99.17,11252.0,89.1342,89.1612,89.1073,89.1522,11252.0
2023-04-11 15:05:00,99.17,99.23,99.15,99.22,22836.0,89.1522,89.2062,89.1342,89.1972,22836.0
2023-04-11 15:10:00,99.23,99.25,99.18,99.23,17160.0,89.2062,89.2241,89.1612,89.2062,17160.0
2023-04-11 15:15:00,99.24,99.27,99.09,99.1,31685.0,89.2152,89.2421,89.0803,89.0893,31685.0
2023-04-11 15:20:00,99.08,99.15,99.06,99.09,15803.0,89.0713,89.1342,89.0533,89.0803,15803.0
2023-04-11 15:25:00,99.08,99.09,98.95,98.96,24760.0,89.0713,89.0803,88.9544,88.9634,24760.0
2023-04-11 15:30:00,98.97,98.97,98.83,98.86,39106.0,88.9724,88.9724,88.8466,88.8735,39106.0
2023-04-11 15:35:00,98.85,98.9,98.81,98.81,29349.0,88.8645,88.9095,88.8286,88.8286,29349.0
2023-04-11 15:40:00,98.81,98.82,98.67,98.71,38580.0,88.8286,88.8376,88.7027,88.7387,38580.0
2023-04-11 15:45:00,98.71,98.76,98.67,98.69,44696.0,88.7387,88.7836,88.7027,88.7207,44696.0
2023-04-11 15:50:00,98.68,98.69,98.58,98.69,60389.0,88.7117,88.7207,88.6218,88.7207,60389.0
2023-04-11 15:55:00,98.69,98.71,98.59,98.64,186967.0,88.7207,88.7387,88.6308,88.6758,186967.0
2023-04-12 09:30:00,98.47,98.79,98.35,98.43,49310.0,88.5229,88.8106,88.4151,88.487,49310.0
2023-04-12 09:35:00,98.37,98.54,98.37,98.39,13559.0,88.433,88.5859,88.433,88.451,13559.0
2023-04-12 09:40:00,98.35,98.77,98.34,98.77,15760.0,88.4151,88.7926,88.4061,88.7926,15760.0
2023-04-12 09:45:00,98.71,99.05,97.96,98.88,163287.0,88.7387,89.0443,88.0645,88.8915,163287.0
2023-04-12 09:50:00,98.83,99.07,98.79,99.01,39496.0,88.8466,89.0623,88.8106,89.0084,39496.0
2023-04-12 09:55:00,98.97,99.02,98.84,98.99,17373.0,88.9724,89.0174,88.8556,88.9904,17373.0
2023-04-12 10:00:00,98.99,99.14,98.91,98.97,117954.0,88.9904,89.1253,88.9185,88.9724,117954.0
2023-04-12 10:05:00,98.95,98.96,98.8,98.83,14322.0,88.9544,88.9634,88.8196,88.8466,14322.0
2023-04-12 10:10:00,98.84,98.91,98.72,98.9,15870.0,88.8556,88.9185,88.7477,88.9095,15870.0
2023-04-12 10:15:00,98.9,99.03,98.87,98.9,16956.0,88.9095,89.0264,88.8825,88.9095,16956.0
2023-04-12 10:20:00,98.92,98.94,98.7,98.75,13244.0,88.9275,88.9455,88.7297,88.7747,13244.0
2023-04-12 10:25:00,98.76,98.79,98.65,98.79,17166.0,88.7836,88.8106,88.6848,88.8106,17166.0
2023-04-12 10:30:00,98.77,98.77,98.63,98.7,24297.0,88.7926,88.7926,88.6668,88.7297,24297.0
2023-04-12 10:35:00,98.66,98.71,98.53,98.65,11312.0,88.6937,88.7387,88.5769,88.6848,11312.0
2023-04-12 10:40:00,98.62,98.69,98.57,98.57,20372.0,88.6578,88.7207,88.6128,88.6128,20372.0
2023-04-12 10:45:00,98.55,98.6,98.45,98.45,10562.0,88.5949,88.6398,88.505,88.505,10562.0
2023-04-12 10:50:00,98.47,98.6,98.47,98.53,11873.0,88.5229,88.6398,88.5229,88.5769,11873.0
2023-04-12 10:55:00,98.48,98.62,98.46,98.59,11070.0,88.5319,88.6578,88.5139,88.6308,11070.0
2023-04-12 11:00:00,98.57,98.77,98.57,98.72,19420.0,88.6128,88.7926,88.6128,88.7477,19420.0
2023-04-12 11:05:00,98.72,98.79,98.69,98.79,19563.0,88.7477,88.8106,88.7207,88.8106,19563.0
2023-04-12 11:10:00,98.79,98.84,98.74,98.81,20317.0,88.8106,88.8556,88.7657,88.8286,20317.0
2023-04-12 11:15:00,98.8,98.87,98.79,98.86,16355.0,88.8196,88.8825,88.8106,88.8735,16355.0
2023-04-12 11:20:00,98.86,98.88,98.8,98.84,17801.0,88.8735,88.8915,88.8196,88.8556,17801.0
2023-04-12 11:25:00,98.84,98.93,98.84,98.92,9338.0,88.8556,88.9365,88.8556,88.9275,9338.0
2023-04-12 11:30:00,98.93,98.98,98.9,98.9,12304.0,88.9365,88.9814,88.9095,88.9095,12304.0
2023-04-12 11:35:00,98.89,98.92,98.84,98.86,10960.0,88.9005,88.9275,88.8556,88.8735,10960.0
2023-04-12 11:40:00,98.85,98.94,98.84,98.92,10446.0,88.8645,88.9455,88.8556,88.9275,10446.0
2023-04-12 11:45:00,98.89,99.05,98.88,99.04,21538.0,88.9005,89.0443,88.8915,89.0354,21538.0
2023-04-12 11:50:00,99.04,99.17,99.0,99.16,27137.0,89.0354,89.1522,88.9994,89.1432,27137.0
2023-04-12 11:55:00,99.16,99.17,99.05,99.1,17127.0,89.1432,89.1522,89.0443,89.0893,17127.0
2023-04-12 12:00:00,99.13,99.25,99.1,99.2,24477.0,89.1163,89.2241,89.0893,89.1792,24477.0
2023-04-12 12:05:00,99.19,99.29,99.14,99.28,41669.0,89.1702,89.2601,89.1253,89.2511,41669.0
2023-04-12 12:10:00,99.28,99.3,99.22,99.27,18720.0,89.2511,89.2691,89.1972,89.2421,18720.0
2023-04-12 12:15:00,99.27,99.35,99.25,99.33,14095.0,89.2421,89.314,89.2241,89.2961,14095.0
2023-04-12 12:20:00,99.34,99.36,99.28,99.36,23469.0,89.3051,89.323,89.2511,89.323,23469.0
2023-04-12 12:25:00,99.37,99.4,99.29,99.36,15946.0,89.332,89.359,89.2601,89.323,15946.0
2023-04-12 12:30:00,99.36,99.42,99.31,99.32,18345.0,89.323,89.377,89.2781,89.2871,18345.0
2023-04-12 12:35:00,99.31,99.38,99.3,99.35,14884.0,89.2781,89.341,89.2691,89.314,14884.0
2023-04-12 12:40:00,99.35,99.39,99.23,99.28,23091.0,89.314,89.35,89.2062,89.2511,23091.0
2023-04-12 12:45:00,99.27,99.37,99.27,99.37,3935.0,89.2421,89.332,89.2421,89.332,3935.0
2023-04-12 12:50:00,99.37,99.39,99.32,99.38,6898.0,89.332,89.35,89.2871,89.341,6898.0
2023-04-12 12:55:00,99.39,99.41,99.32,99.32,15061.0,89.35,89.368,89.2871,89.2871,15061.0
2023-04-12 13:00:00,99.32,99.35,99.31,99.32,10781.0,89.2871,89.314,89.2781,89.2871,10781.0
2023-04-12 13:05:00,99.33,99.34,99.3,99.3,9102.0,89.2961,89.3051,89.2691,89.2691,9102.0
2023-04-12 13:10:00,99.31,99.34,99.29,99.34,10191.0,89.2781,89.3051,89.2601,89.3051,10191.0
2023-04-12 13:15:00,99.34,99.34,99.25,99.26,15618.0,89.3051,89.3051,89.2241,89.2331,15618.0
2023-04-12 13:20:00,99.26,99.29,99.21,99.25,7096.0,89.2331,89.2601,89.1882,89.2241,7096.0
2023-04-12 13:25:00,99.26,99.29,99.24,99.29,4035.0,89.2331,89.2601,89.2152,89.2601,4035.0
2023-04-12 13:30:00,99.3,99.39,99.3,99.36,11015.0,89.2691,89.35,89.2691,89.323,11015.0
2023-04-12 13:35:00,99.36,99.37,99.31,99.34,9500.0,89.323,89.332,89.2781,89.3051,9500.0
2023-04-12 13:40:00,99.33,99.44,99.33,99.44,5223.0,89.2961,89.395,89.2961,89.395,5223.0
2023-04-12 13:45:00,99.43,99.49,99.43,99.47,13588.0,89.386,89.4399,89.386,89.4219,13588.0
2023-04-12 13:50:00,99.47,99.49,99.46,99.48,5429.0,89.4219,89.4399,89.4129,89.4309,5429.0
2023-04-12 13:55:00,99.48,99.49,99.42,99.44,11246.0,89.4309,89.4399,89.377,89.395,11246.0
2023-04-12 14:00:00,99.41,99.49,99.4,99.47,23077.0,89.368,89.4399,89.359,89.4219,23077.0
2023-04-12 14:05:00,99.45,99.51,99.36,99.38,42880.0,89.4039,89.4579,89.323,89.341,42880.0
2023-04-12 14:10:00,99.37,99.46,99.33,99.45,15157.0,89.332,89.4129,89.2961,89.4039,15157.0
2023-04-12 14:15:00,99.46,99.49,99.4,99.47,7904.0,89.4129,89.4399,89.359,89.4219,7904.0
2023-04-12 14:20:00,99.47,99.5,99.39,99.41,30007.0,89.4219,89.4489,89.35,89.368,30007.0
2023-04-12 14:25:00,99.39,99.39,99.08,99.09,22684.0,89.35,89.35,89.0713,89.0803,22684.0
2023-04-12 14:30:00,99.08,99.08,98.99,99.04,9017.0,89.0713,89.0713,88.9904,89.0354,9017.0
2023-04-12 14:35:00,99.04,99.04,98.96,98.97,8374.0,89.0354,89.0354,88.9634,88.9724,8374.0
2023-04-12 14:40:00,98.98,99.1,98.96,99.08,6238.0,88.9814,89.0893,88.9634,89.0713,6238.0
2023-04-12 14:45:00,99.09,99.11,98.94,98.94,9458.0,89.0803,89.0983,88.9455,88.9455,9458.0
2023-04-12 14:50:00,98.95,98.96,98.91,98.95,11791.0,88.9544,88.9634,88.9185,88.9544,11791.0
2023-04-12 14:55:00,98.94,99.03,98.93,98.98,13547.0,88.9455,89.0264,88.9365,88.9814,13547.0
2023-04-12 15:00:00,99.0,99.07,98.9,98.9,16632.0,88.9994,89.0623,88.9095,88.9095,16632.0
2023-04-12 15:05:00,98.9,98.91,98.83,98.85,11260.0,88.9095,88.9185,88.8466,88.8645,11260.0
2023-04-12 15:10:00,98.86,98.86,98.78,98.83,12590.0,88.8735,88.8735,88.8016,88.8466,12590.0
2023-04-12 15:15:00,98.83,98.86,98.78,98.79,29558.0,88.8466,88.8735,88.8016,88.8106,29558.0
2023-04-12 15:20:00,98.79,98.86,98.78,98.8,9047.0,88.8106,88.8735,88.8016,88.8196,9047.0
2023-04-12 15:25:00,98.81,98.86,98.78,98.81,13240.0,88.8286,88.8735,88.8016,88.8286,13240.0
2023-04-12 15:30:00,98.8,98.93,98.8,98.84,14926.0,88.8196,88.9365,88.8196,88.8556,14926.0
2023-04-12 15:35:00,98.87,98.9,98.79,98.83,13768.0,88.8825,88.9095,88.8106,88.8466,13768.0
2023-04-12 15:40:00,98.82,98.84,98.75,98.84,16095.0,88.8376,88.8556,88.7747,88.8556,16095.0
2023-04-12 15:45:00,98.82,98.87,98.74,98.74,44850.0,88.8376,88.8825,88.7657,88.7657,44850.0
2023-04-12 15:50:00,98.71,98.79,98.66,98.69,72282.0,88.7387,88.8106,88.6937,88.7207,72282.0
2023-04-12 15:55:00,98.69,98.84,98.64,98.83,168579.0,88.7207,88.8556,88.6758,88.8466,168579.0
2023-04-13 09:30:00,98.86,98.99,98.72,98.82,63890.0,88.8735,88.9904,88.7477,88.8376,63890.0
2023-04-13 09:35:00,98.79,98.86,98.65,98.75,25200.0,88.8106,88.8735,88.6848,88.7747,25200.0
2023-04-13 09:40:00,98.79,99.06,98.79,99.0,15950.0,88.8106,89.0533,88.8106,88.9994,15950.0
2023-04-13 09:45:00,99.0,99.05,98.84,98.88,11127.0,88.9994,89.0443,88.8556,88.8915,11127.0
2023-04-13 09:50:00,98.87,98.91,98.74,98.75,6777.0,88.8825,88.9185,88.7657,88.7747,6777.0
2023-04-13 09:55:00,98.73,98.94,98.73,98.93,7438.0,88.7567,88.9455,88.7567,88.9365,7438.0
2023-04-13 10:00:00,98.92,99.04,98.92,98.98,6990.0,88.9275,89.0354,88.9275,88.9814,6990.0
2023-04-13 10:05:00,98.98,99.11,98.97,99.09,9026.0,88.9814,89.0983,88.9724,89.0803,9026.0
2023-04-13 10:10:00,99.06,99.2,99.04,99.12,21931.0,89.0533,89.1792,89.0354,89.1073,21931.0
2023-04-13 10:15:00,99.11,99.19,99.05,99.12,20733.0,89.0983,89.1702,89.0443,89.1073,20733.0
2023-04-13 10:20:00,99.11,99.12,99.02,99.05,9462.0,89.0983,89.1073,89.0174,89.0443,9462.0
2023-04-13 10:25:00,99.06,99.19,99.06,99.18,7154.0,89.0533,89.1702,89.0533,89.1612,7154.0
2023-04-13 10:30:00,99.19,99.23,99.07,99.1,12650.0,89.1702,89.2062,89.0623,89.0893,12650.0
2023-04-13 10:35:00,99.09,99.1,99.04,99.06,15648.0,89.0803,89.0893,89.0354,89.0533,15648.0
2023-04-13 10:40:00,99.05,99.07,98.98,99.01,12989.0,89.0443,89.0623,88.9814,89.0084,12989.0
2023-04-13 10:45:00,98.99,99.05,98.96,98.98,9389.0,88.9904,89.0443,88.9634,88.9814,9389.0
2023-04-13 10:50:00,98.98,99.0,98.92,98.92,10157.0,88.9814,88.9994,88.9275,88.9275,10157.0
2023-04-13 10:55:00,98.93,99.0,98.89,98.99,13674.0,88.9365,88.9994,88.9005,88.9904,13674.0
2023-04-13 11:00:00,98.99,99.15,98.99,99.11,8570.0,88.9904,89.1342,88.9904,89.0983,8570.0
2023-04-13 11:05:00,99.12,99.15,99.05,99.08,8724.0,89.1073,89.1342,89.0443,89.0713,8724.0
2023-04-13 11:10:00,99.06,99.09,99.02,99.03,4447.0,89.0533,89.0803,89.0174,89.0264,4447.0
2023-04-13 11:15:00,99.04,99.13,99.04,99.12,14354.0,89.0354,89.1163,89.0354,89.1073,14354.0
2023-04-13 11:20:00,99.11,99.13,99.09,99.09,9650.0,89.0983,89.1163,89.0803,89.0803,9650.0
2023-04-13 11:25:00,99.1,99.13,99.09,99.13,7812.0,89.0893,89.1163,89.0803,89.1163,7812.0
2023-04-13 11:30:00,99.13,99.2,99.1,99.2,9740.0,89.1163,89.1792,89.0893,89.1792,9740.0
2023-04-13 11:35:00,99.19,99.27,99.19,99.25,15285.0,89.1702,89.2421,89.1702,89.2241,15285.0
2023-04-13 11:40:00,99.24,99.31,99.23,99.24,10147.0,89.2152,89.2781,89.2062,89.2152,10147.0
2023-04-13 11:45:00,99.23,99.24,99.2,99.21,8624.0,89.2062,89.2152,89.1792,89.1882,8624.0
2023-04-13 11:50:00,99.2,99.2,99.14,99.16,6625.0,89.1792,89.1792,89.1253,89.1432,6625.0
2023-04-13 11:55:00,99.17,99.24,99.13,99.21,7731.0,89.1522,89.2152,89.1163,89.1882,7731.0
2023-04-13 12:00:00,99.22,99.23,99.12,99.14,5754.0,89.1972,89.2062,89.1073,89.1253,5754.0
2023-04-13 12:05:00,99.14,99.16,99.12,99.12,6741.0,89.1253,89.1432,89.1073,89.1073,6741.0
2023-04-13 12:10:00,99.12,99.21,99.12,99.19,17196.0,89.1073,89.1882,89.1073,89.1702,17196.0
2023-04-13 12:15:00,99.2,99.28,99.2,99.25,9392.0,89.1792,89.2511,89.1792,89.2241,9392.0
2023-04-13 12:20:00,99.26,99.31,99.24,99.31,6804.0,89.2331,89.2781,89.2152,89.2781,6804.0
2023-04-13 12:25:00,99.32,99.32,99.27,99.27,6972.0,89.2871,89.2871,89.2421,89.2421,6972.0
2023-04-13 12:30:00,99.28,99.34,99.28,99.32,9323.0,89.2511,89.3051,89.2511,89.2871,9323.0
2023-04-13 12:35:00,99.31,99.32,99.25,99.25,12560.0,89.2781,89.2871,89.2241,89.2241,12560.0
2023-04-13 12:40:00,99.26,99.27,99.21,99.26,7992.0,89.2331,89.2421,89.1882,89.2331,7992.0
2023-04-13 12:45:00,99.26,99.26,99.23,99.26,7900.0,89.2331,89.2331,89.2062,89.2331,7900.0
2023-04-13 12:50:00,99.27,99.3,99.25,99.25,9476.0,89.2421,89.2691,89.2241,89.2241,9476.0
2023-04-13 12:55:00,99.25,99.27,99.24,99.24,6664.0,89.2241,89.2421,89.2152,89.2152,6664.0
2023-04-13 13:00:00,99.24,99.31,99.22,99.3,10449.0,89.2152,89.2781,89.1972,89.2691,10449.0
2023-04-13 13:05:00,99.28,99.31,99.26,99.31,17218.0,89.2511,89.2781,89.2331,89.2781,17218.0
2023-04-13 13:10:00,99.32,99.37,99.31,99.36,5998.0,89.2871,89.332,89.2781,89.323,5998.0
2023-04-13 13:15:00,99.34,99.37,99.34,99.36,4132.0,89.3051,89.332,89.3051,89.323,4132.0
2023-04-13 13:20:00,99.35,99.36,99.31,99.33,7320.0,89.314,89.323,89.2781,89.2961,7320.0
2023-04-13 13:25:00,99.34,99.35,99.29,99.31,8584.0,89.3051,89.314,89.2601,89.2781,8584.0
2023-04-13 13:30:00,99.32,99.32,99.27,99.3,5679.0,89.2871,89.2871,89.2421,89.2691,5679.0
2023-04-13 13:35:00,99.28,99.31,99.24,99.3,11752.0,89.2511,89.2781,89.2152,89.2691,11752.0
2023-04-13 13:40:00,99.26,99.37,99.26,99.35,15536.0,89.2331,89.332,89.2331,89.314,15536.0
2023-04-13 13:45:00,99.35,99.4,99.35,99.38,11352.0,89.314,89.359,89.314,89.341,11352.0
2023-04-13 13:50:00,99.39,99.5,99.39,99.48,32059.0,89.35,89.4489,89.35,89.4309,32059.0
2023-04-13 13:55:00,99.47,99.48,99.39,99.42,9349.0,89.4219,89.4309,89.35,89.377,9349.0
2023-04-13 14:00:00,99.43,99.48,99.4,99.46,7581.0,89.386,89.4309,89.359,89.4129,7581.0
2023-04-13 14:05:00,99.47,99.5,99.45,99.45,22527.0,89.4219,89.4489,89.4039,89.4039,22527.0
2023-04-13 14:10:00,99.44,99.49,99.44,99.48,12220.0,89.395,89.4399,89.395,89.4309,12220.0
2023-04-13 14:15:00,99.48,99.51,99.44,99.45,56582.0,89.4309,89.4579,89.395,89.4039,56582.0
2023-04-13 14:20:00,99.45,99.5,99.43,99.48,13970.0,89.4039,89.4489,89.386,89.4309,13970.0
2023-04-13 14:25:00,99.48,99.53,99.46,99.52,14723.0,89.4309,89.4759,89.4129,89.4669,14723.0
2023-04-13 14:30:00,99.53,99.6,99.52,99.59,8652.0,89.4759,89.5388,89.4669,89.5298,8652.0
2023-04-13 14:35:00,99.59,99.65,99.56,99.64,9353.0,89.5298,89.5837,89.5028,89.5747,9353.0
2023-04-13 14:40:00,99.64,99.68,99.63,99.68,7053.0,89.5747,89.6107,89.5658,89.6107,7053.0
2023-04-13 14:45:00,99.68,99.71,99.66,99.71,16121.0,89.6107,89.6377,89.5927,89.6377,16121.0
2023-04-13 14:50:00,99.71,99.79,99.69,99.78,11032.0,89.6377,89.7096,89.6197,89.7006,11032.0
2023-04-13 14:55:00,99.78,99.83,99.78,99.79,17664.0,89.7006,89.7456,89.7006,89.7096,17664.0
2023-04-13 15:00:00,99.79,99.8,99.75,99.76,9522.0,89.7096,89.7186,89.6736,89.6826,9522.0
2023-04-13 15:05:00,99.76,99.79,99.73,99.75,15388.0,89.6826,89.7096,89.6557,89.6736,15388.0
2023-04-13 15:10:00,99.74,99.76,99.72,99.75,11594.0,89.6646,89.6826,89.6467,89.6736,11594.0
2023-04-13 15:15:00,99.74,99.75,99.65,99.7,20330.0,89.6646,89.6736,89.5837,89.6287,20330.0
2023-04-13 15:20:00,99.7,99.75,99.69,99.7,19115.0,89.6287,89.6736,89.6197,89.6287,19115.0
2023-04-13 15:25:00,99.7,99.77,99.7,99.75,16393.0,89.6287,89.6916,89.6287,89.6736,16393.0
2023-04-13 15:30:00,99.76,99.76,99.64,99.66,23856.0,89.6826,89.6826,89.5747,89.5927,23856.0
2023-04-13 15:35:00,99.65,99.75,99.64,99.73,31890.0,89.5837,89.6736,89.5747,89.6557,31890.0
2023-04-13 15:40:00,99.74,99.78,99.71,99.78,25221.0,89.6646,89.7006,89.6377,89.7006,25221.0
2023-04-13 15:45:00,99.77,99.81,99.7,99.73,46581.0,89.6916,89.7276,89.6287,89.6557,46581.0
2023-04-13 15:50:00,99.73,99.73,99.61,99.69,89988.0,89.6557,89.6557,89.5478,89.6197,89988.0
2023-04-13 15:55:00,99.7,99.8,99.67,99.76,229479.0,89.6287,89.7186,89.6017,89.6826,229479.0
2023-04-14 09:30:00,99.92,99.99,99.8,99.84,55769.0,89.8265,89.8894,89.7186,89.7545,55769.0
2023-04-14 09:35:00,99.83,99.97,99.77,99.87,33552.0,89.7456,89.8714,89.6916,89.7815,33552.0
2023-04-14 09:40:00,99.92,100.04,99.89,99.97,32374.0,89.8265,89.9343,89.7995,89.8714,32374.0
2023-04-14 09:45:00,99.99,100.03,99.86,99.87,19452.0,89.8894,89.9254,89.7725,89.7815,19452.0
2023-04-14 09:50:00,99.87,99.87,99.69,99.69,13166.0,89.7815,89.7815,89.6197,89.6197,13166.0
2023-04-14 09:55:00,99.7,99.84,99.7,99.78,15359.0,89.6287,89.7545,89.6287,89.7006,15359.0
2023-04-14 10:00:00,99.77,99.85,99.64,99.82,16813.0,89.6916,89.7635,89.5747,89.7366,16813.0
2023-04-14 10:05:00,99.84,99.84,99.51,99.53,19509.0,89.7545,89.7545,89.4579,89.4759,19509.0
2023-04-14 10:10:00,99.5,99.51,99.38,99.5,14291.0,89.4489,89.4579,89.341,89.4489,14291.0
2023-04-14 10:15:00,99.53,99.58,99.44,99.51,15898.0,89.4759,89.5208,89.395,89.4579,15898.0
2023-04-14 10:20:00,99.55,99.58,99.49,99.52,8819.0,89.4938,89.5208,89.4399,89.4669,8819.0
2023-04-14 10:25:00,99.49,99.5,99.41,99.45,11727.0,89.4399,89.4489,89.368,89.4039,11727.0
2023-04-14 10:30:00,99.47,99.6,99.45,99.59,9443.0,89.4219,89.5388,89.4039,89.5298,9443.0
2023-04-14 10:35:00,99.61,99.72,99.58,99.71,11647.0,89.5478,89.6467,89.5208,89.6377,11647.0
2023-04-14 10:40:00,99.73,99.73,99.58,99.63,13441.0,89.6557,89.6557,89.5208,89.5658,13441.0
2023-04-14 10:45:00,99.62,99.65,99.58,99.62,8335.0,89.5568,89.5837,89.5208,89.5568,8335.0
2023-04-14 10:50:00,99.61,99.67,99.49,99.52,11818.0,89.5478,89.6017,89.4399,89.4669,11818.0
2023-04-14 10:55:00,99.53,99.64,99.53,99.62,16704.0,89.4759,89.5747,89.4759,89.5568,16704.0
2023-04-14 11:00:00,99.63,99.64,99.44,99.5,15251.0,89.5658,89.5747,89.395,89.4489,15251.0
2023-04-14 11:05:00,99.52,99.56,99.47,99.52,12897.0,89.4669,89.5028,89.4219,89.4669,12897.0
2023-04-14 11:10:00,99.54,99.58,99.46,99.52,10312.0,89.4848,89.5208,89.4129,89.4669,10312.0
2023-04-14 11:15:00,99.51,99.51,99.35,99.46,12930.0,89.4579,89.4579,89.314,89.4129,12930.0
2023-04-14 11:20:00,99.46,99.46,99.33,99.38,11230.0,89.4129,89.4129,89.2961,89.341,11230.0
2023-04-14 11:25:00,99.38,99.44,99.33,99.35,16802.0,89.341,89.395,89.2961,89.314,16802.0
2023-04-14 11:30:00,99.34,99.37,99.31,99.31,12298.0,89.3051,89.332,89.2781,89.2781,12298.0
2023-04-14 11:35:00,99.31,99.38,99.3,99.36,6993.0,89.2781,89.341,89.2691,89.323,6993.0
2023-04-14 11:40:00,99.36,99.36,99.27,99.34,11374.0,89.323,89.323,89.2421,89.3051,11374.0
2023-04-14 11:45:00,99.36,99.36,99.21,99.26,12856.0,89.323,89.323,89.1882,89.2331,12856.0
2023-04-14 11:50:00,99.24,99.26,99.19,99.2,9971.0,89.2152,89.2331,89.1702,89.1792,9971.0
2023-04-14 11:55:00,99.19,99.28,99.19,99.26,26540.0,89.1702,89.2511,89.1702,89.2331,26540.0
2023-04-14 12:00:00,99.27,99.38,99.26,99.33,12333.0,89.2421,89.341,89.2331,89.2961,12333.0
2023-04-14 12:05:00,99.35,99.35,99.2,99.24,15979.0,89.314,89.314,89.1792,89.2152,15979.0
2023-04-14 12:10:00,99.22,99.23,99.16,99.2,12737.0,89.1972,89.2062,89.1432,89.1792,12737.0
2023-04-14 12:15:00,99.2,99.3,99.2,99.29,8638.0,89.1792,89.2691,89.1792,89.2601,8638.0
2023-04-14 12:20:00,99.29,99.37,99.29,99.33,6711.0,89.2601,89.332,89.2601,89.2961,6711.0
2023-04-14 12:25:00,99.34,99.36,99.26,99.26,5935.0,89.3051,89.323,89.2331,89.2331,5935.0
2023-04-14 12:30:00,99.25,99.27,99.19,99.19,7292.0,89.2241,89.2421,89.1702,89.1702,7292.0
2023-04-14 12:35:00,99.2,99.21,99.13,99.15,6566.0,89.1792,89.1882,89.1163,89.1342,6566.0
2023-04-14 12:40:00,99.11,99.15,99.08,99.09,9887.0,89.0983,89.1342,89.0713,89.0803,9887.0
2023-04-14 12:45:00,99.09,99.15,99.08,99.11,8110.0,89.0803,89.1342,89.0713,89.0983,8110.0
2023-04-14 12:50:00,99.08,99.12,99.01,99.06,8590.0,89.0713,89.1073,89.0084,89.0533,8590.0
2023-04-14 12:55:00,99.03,99.04,98.96,98.99,7561.0,89.0264,89.0354,88.9634,88.9904,7561.0
2023-04-14 13:00:00,98.99,99.11,98.99,99.11,7249.0,88.9904,89.0983,88.9904,89.0983,7249.0
2023-04-14 13:05:00,99.11,99.18,99.11,99.16,4395.0,89.0983,89.1612,89.0983,89.1432,4395.0
2023-04-14 13:10:00,99.19,99.28,99.19,99.26,9858.0,89.1702,89.2511,89.1702,89.2331,9858.0
2023-04-14 13:15:00,99.29,99.36,99.27,99.35,5762.0,89.2601,89.323,89.2421,89.314,5762.0
2023-04-14 13:20:00,99.35,99.35,99.26,99.26,12705.0,89.314,89.314,89.2331,89.2331,12705.0
2023-04-14 13:25:00,99.27,99.27,99.15,99.16,4989.0,89.2421,89.2421,89.1342,89.1432,4989.0
2023-04-14 13:30:00,99.15,99.15,99.06,99.1,10225.0,89.1342,89.1342,89.0533,89.0893,10225.0
2023-04-14 13:35:00,99.08,99.08,98.99,98.99,5516.0,89.0713,89.0713,88.9904,88.9904,5516.0
2023-04-14 13:40:00,99.01,99.09,98.99,98.99,6266.0,89.0084,89.0803,88.9904,88.9904,6266.0
2023-04-14 13:45:00,98.98,99.05,98.96,98.98,6016.0,88.9814,89.0443,88.9634,88.9814,6016.0
2023-04-14 13:50:00,99.0,99.08,99.0,99.08,7938.0,88.9994,89.0713,88.9994,89.0713,7938.0
2023-04-14 13:55:00,99.09,99.19,99.09,99.17,9675.0,89.0803,89.1702,89.0803,89.1522,9675.0
2023-04-14 14:00:00,99.19,99.21,99.14,99.19,7135.0,89.1702,89.1882,89.1253,89.1702,7135.0
2023-04-14 14:05:00,99.16,99.36,99.16,99.35,11024.0,89.1432,89.323,89.1432,89.314,11024.0
2023-04-14 14:10:00,99.34,99.39,99.31,99.35,13935.0,89.3051,89.35,89.2781,89.314,13935.0
2023-04-14 14:15:00,99.36,99.43,99.34,99.35,8753.0,89.323,89.386,89.3051,89.314,8753.0
2023-04-14 14:20:00,99.35,99.39,99.34,99.36,7768.0,89.314,89.35,89.3051,89.323,7768.0
2023-04-14 14:25:00,99.35,99.41,99.34,99.4,9214.0,89.314,89.368,89.3051,89.359,9214.0
2023-04-14 14:30:00,99.4,99.41,99.36,99.39,11756.0,89.359,89.368,89.323,89.35,11756.0
2023-04-14 14:35:00,99.38,99.42,99.38,99.39,14213.0,89.341,89.377,89.341,89.35,14213.0
2023-04-14 14:40:00,99.38,99.39,99.29,99.38,13337.0,89.341,89.35,89.2601,89.341,13337.0
2023-04-14 14:45:00,99.38,99.38,99.29,99.34,6845.0,89.341,89.341,89.2601,89.3051,6845.0
2023-04-14 14:50:00,99.34,99.39,99.33,99.39,9649.0,89.3051,89.35,89.2961,89.35,9649.0
2023-04-14 14:55:00,99.4,99.42,99.37,99.41,9097.0,89.359,89.377,89.332,89.368,9097.0
2023-04-14 15:00:00,99.41,99.41,99.3,99.32,11733.0,89.368,89.368,89.2691,89.2871,11733.0
2023-04-14 15:05:00,99.31,99.35,99.29,99.32,7835.0,89.2781,89.314,89.2601,89.2871,7835.0
2023-04-14 15:10:00,99.32,99.43,99.29,99.38,14123.0,89.2871,89.386,89.2601,89.341,14123.0
2023-04-14 15:15:00,99.38,99.38,99.21,99.23,24373.0,89.341,89.341,89.1882,89.2062,24373.0
2023-04-14 15:20:00,99.24,99.27,99.14,99.25,14601.0,89.2152,89.2421,89.1253,89.2241,14601.0
2023-04-14 15:25:00,99.26,99.31,99.25,99.28,12790.0,89.2331,89.2781,89.2241,89.2511,12790.0
2023-04-14 15:30:00,99.29,99.39,99.27,99.38,17825.0,89.2601,89.35,89.2421,89.341,17825.0
2023-04-14 15:35:00,99.39,99.44,99.38,99.44,26807.0,89.35,89.395,89.341,89.395,26807.0
2023-04-14 15:40:00,99.45,99.58,99.41,99.54,38430.0,89.4039,89.5208,89.368,89.4848,38430.0
2023-04-14 15:45:00,99.55,99.61,99.51,99.61,46650.0,89.4938,89.5478,89.4579,89.5478,46650.0
2023-04-14 15:50:00,99.61,99.62,99.48,99.49,71775.0,89.5478,89.5568,89.4309,89.4399,71775.0
2023-04-14 15:55:00,99.49,99.57,99.45,99.49,168220.0,89.4399,89.5118,89.4039,89.4399,168220.0
2023-04-17 09:30:00,99.71,99.98,99.71,99.77,39024.0,89.6377,89.8804,89.6377,89.6916,39024.0
2023-04-17 09:35:00,99.74,99.9,99.71,99.82,12783.0,89.6646,89.8085,89.6377,89.7366,12783.0
2023-04-17 09:40:00,99.85,100.04,99.8,99.84,12979.0,89.7635,89.9343,89.7186,89.7545,12979.0
2023-04-17 09:45:00,99.85,99.93,99.74,99.77,13830.0,89.7635,89.8355,89.6646,89.6916,13830.0
2023-04-17 09:50:00,99.76,99.93,99.69,99.79,12268.0,89.6826,89.8355,89.6197,89.7096,12268.0
2023-04-17 09:55:00,99.77,99.79,99.59,99.59,14998.0,89.6916,89.7096,89.5298,89.5298,14998.0
2023-04-17 10:00:00,99.63,99.68,99.54,99.55,30482.0,89.5658,89.6107,89.4848,89.4938,30482.0
2023-04-17 10:05:00,99.55,99.55,99.43,99.46,37291.0,89.4938,89.4938,89.386,89.4129,37291.0
2023-04-17 10:10:00,99.46,99.49,99.4,99.47,13846.0,89.4129,89.4399,89.359,89.4219,13846.0
2023-04-17 10:15:00,99.44,99.44,99.35,99.41,7006.0,89.395,89.395,89.314,89.368,7006.0
2023-04-17 10:20:00,99.42,99.58,99.42,99.58,6104.0,89.377,89.5208,89.377,89.5208,6104.0
2023-04-17 10:25:00,99.56,99.69,99.56,99.65,9659.0,89.5028,89.6197,89.5028,89.5837,9659.0
2023-04-17 10:30:00,99.68,99.73,99.64,99.64,9280.0,89.6107,89.6557,89.5747,89.5747,9280.0
2023-04-17 10:35:00,99.62,99.69,99.6,99.63,14692.0,89.5568,89.6197,89.5388,89.5658,14692.0
2023-04-17 10:40:00,99.63,99.74,99.6,99.68,10451.0,89.5658,89.6646,89.5388,89.6107,10451.0
2023-04-17 10:45:00,99.64,99.77,99.63,99.74,11425.0,89.5747,89.6916,89.5658,89.6646,11425.0
2023-04-17 10:50:00,99.75,99.76,99.67,99.71,11120.0,89.6736,89.6826,89.6017,89.6377,11120.0
2023-04-17 10:55:00,99.7,99.71,99.63,99.63,20521.0,89.6287,89.6377,89.5658,89.5658,20521.0
2023-04-17 11:00:00,99.63,99.7,99.62,99.68,10278.0,89.5658,89.6287,89.5568,89.6107,10278.0
2023-04-17 11:05:00,99.71,99.76,99.67,99.75,14348.0,89.6377,89.6826,89.6017,89.6736,14348.0
2023-04-17 11:10:00,99.75,99.75,99.66,99.71,13063.0,89.6736,89.6736,89.5927,89.6377,13063.0
2023-04-17 11:15:00,99.72,99.76,99.66,99.68,15472.0,89.6467,89.6826,89.5927,89.6107,15472.0
2023-04-17 11:20:00,99.68,99.72,99.63,99.69,14587.0,89.6107,89.6467,89.5658,89.6197,14587.0
2023-04-17 11:25:00,99.7,99.72,99.64,99.69,9228.0,89.6287,89.6467,89.5747,89.6197,9228.0
2023-04-17 11:30:00,99.68,99.7,99.6,99.64,16353.0,89.6107,89.6287,89.5388,89.5747,16353.0
2023-04-17 11:35:00,99.62,99.63,99.45,99.48,11709.0,89.5568,89.5658,89.4039,89.4309,11709.0
2023-04-17 11:40:00,99.49,99.52,99.4,99.51,40922.0,89.4399,89.4669,89.359,89.4579,40922.0
2023-04-17 11:45:00,99.5,99.5,99.39,99.4,11778.0,89.4489,89.4489,89.35,89.359,11778.0
2023-04-17 11:50:00,99.41,99.48,99.41,99.48,10570.0,89.368,89.4309,89.368,89.4309,10570.0
2023-04-17 11:55:00,99.48,99.51,99.46,99.5,18486.0,89.4309,89.4579,89.4129,89.4489,18486.0
2023-04-17 12:00:00,99.5,99.58,99.46,99.58,26668.0,89.4489,89.5208,89.4129,89.5208,26668.0
2023-04-17 12:05:00,99.58,99.65,99.58,99.65,18421.0,89.5208,89.5837,89.5208,89.5837,18421.0
2023-04-17 12:10:00,99.65,99.67,99.55,99.62,17116.0,89.5837,89.6017,89.4938,89.5568,17116.0
2023-04-17 12:15:00,99.63,99.69,99.62,99.69,11080.0,89.5658,89.6197,89.5568,89.6197,11080.0
2023-04-17 12:20:00,99.69,99.69,99.63,99.67,19384.0,89.6197,89.6197,89.5658,89.6017,19384.0
2023-04-17 12:25:00,99.67,99.7,99.65,99.68,11289.0,89.6017,89.6287,89.5837,89.6107,11289.0
2023-04-17 12:30:00,99.68,99.7,99.63,99.63,8814.0,89.6107,89.6287,89.5658,89.5658,8814.0
2023-04-17 12:35:00,99.62,99.69,99.62,99.69,13128.0,89.5568,89.6197,89.5568,89.6197,13128.0
2023-04-17 12:40:00,99.7,99.75,99.69,99.69,9782.0,89.6287,89.6736,89.6197,89.6197,9782.0
2023-04-17 12:45:00,99.69,99.75,99.68,99.68,7431.0,89.6197,89.6736,89.6107,89.6107,7431.0
2023-04-17 12:50:00,99.67,99.67,99.6,99.6,9369.0,89.6017,89.6017,89.5388,89.5388,9369.0
2023-04-17 12:55:00,99.59,99.65,99.59,99.64,7078.0,89.5298,89.5837,89.5298,89.5747,7078.0
2023-04-17 13:00:00,99.63,99.65,99.59,99.59,7434.0,89.5658,89.5837,89.5298,89.5298,7434.0
2023-04-17 13:05:00,99.58,99.58,99.51,99.55,11617.0,89.5208,89.5208,89.4579,89.4938,11617.0
2023-04-17 13:10:00,99.56,99.59,99.53,99.57,8829.0,89.5028,89.5298,89.4759,89.5118,8829.0
2023-04-17 13:15:00,99.59,99.64,99.55,99.59,14128.0,89.5298,89.5747,89.4938,89.5298,14128.0
2023-04-17 13:20:00,99.58,99.6,99.56,99.57,7699.0,89.5208,89.5388,89.5028,89.5118,7699.0
2023-04-17 13:25:00,99.58,99.63,99.54,99.62,8392.0,89.5208,89.5658,89.4848,89.5568,8392.0
2023-04-17 13:30:00,99.61,99.64,99.61,99.63,6359.0,89.5478,89.5747,89.5478,89.5658,6359.0
2023-04-17 13:35:00,99.62,99.62,99.57,99.58,9995.0,89.5568,89.5568,89.5118,89.5208,9995.0
2023-04-17 13:40:00,99.57,99.61,99.56,99.56,10745.0,89.5118,89.5478,89.5028,89.5028,10745.0
2023-04-17 13:45:00,99.56,99.59,99.52,99.57,44074.0,89.5028,89.5298,89.4669,89.5118,44074.0
2023-04-17 13:50:00,99.56,99.56,99.48,99.48,5911.0,89.5028,89.5028,89.4309,89.4309,5911.0
2023-04-17 13:55:00,99.47,99.47,99.43,99.44,12328.0,89.4219,89.4219,89.386,89.395,12328.0
2023-04-17 14:00:00,99.45,99.45,99.31,99.33,11953.0,89.4039,89.4039,89.2781,89.2961,11953.0
2023-04-17 14:05:00,99.33,99.41,99.33,99.4,11540.0,89.2961,89.368,89.2961,89.359,11540.0
2023-04-17 14:10:00,99.41,99.51,99.38,99.48,11602.0,89.368,89.4579,89.341,89.4309,11602.0
2023-04-17 14:15:00,99.48,99.56,99.46,99.54,8527.0,89.4309,89.5028,89.4129,89.4848,8527.0
2023-04-17 14:20:00,99.53,99.55,99.5,99.52,17537.0,89.4759,89.4938,89.4489,89.4669,17537.0
2023-04-17 14:25:00,99.51,99.57,99.5,99.55,11405.0,89.4579,89.5118,89.4489,89.4938,11405.0
2023-04-17 14:30:00,99.55,99.62,99.52,99.6,14916.0,89.4938,89.5568,89.4669,89.5388,14916.0
2023-04-17 14:35:00,99.6,99.61,99.57,99.6,9557.0,89.5388,89.5478,89.5118,89.5388,9557.0
2023-04-17 14:40:00,99.61,99.69,99.6,99.68,12704.0,89.5478,89.6197,89.5388,89.6107,12704.0
2023-04-17 14:45:00,99.68,99.72,99.68,99.69,6931.0,89.6107,89.6467,89.6107,89.6197,6931.0
2023-04-17 14:50:00,99.7,99.77,99.7,99.76,13783.0,89.6287,89.6916,89.6287,89.6826,13783.0
2023-04-17 14:55:00,99.76,99.79,99.75,99.76,29369.0,89.6826,89.7096,89.6736,89.6826,29369.0
2023-04-17 15:00:00,99.77,99.85,99.76,99.79,15259.0,89.6916,89.7635,89.6826,89.7096,15259.0
2023-04-17 15:05:00,99.79,99.85,99.78,99.85,15641.0,89.7096,89.7635,89.7006,89.7635,15641.0
2023-04-17 15:10:00,99.85,99.9,99.84,99.84,10923.0,89.7635,89.8085,89.7545,89.7545,10923.0
2023-04-17 15:15:00,99.85,99.87,99.79,99.81,12875.0,89.7635,89.7815,89.7096,89.7276,12875.0
2023-04-17 15:20:00,99.82,99.84,99.78,99.8,14957.0,89.7366,89.7545,89.7006,89.7186,14957.0
2023-04-17 15:25:00,99.8,99.88,99.79,99.86,13240.0,89.7186,89.7905,89.7096,89.7725,13240.0
2023-04-17 15:30:00,99.85,99.89,99.84,99.89,18978.0,89.7635,89.7995,89.7545,89.7995,18978.0
2023-04-17 15:35:00,99.89,99.93,99.84,99.87,28109.0,89.7995,89.8355,89.7545,89.7815,28109.0
2023-04-17 15:40:00,99.86,99.92,99.85,99.9,40100.0,89.7725,89.8265,89.7635,89.8085,40100.0
2023-04-17 15:45:00,99.9,99.95,99.84,99.91,49243.0,89.8085,89.8534,89.7545,89.8175,49243.0
2023-04-17 15:50:00,99.92,99.97,99.9,99.97,70178.0,89.8265,89.8714,89.8085,89.8714,70178.0
2023-04-17 15:55:00,99.97,100.02,99.9,99.94,220592.0,89.8714,89.9164,89.8085,89.8444,220592.0
2023-04-18 09:30:00,99.85,100.09,99.75,100.01,50519.0,89.7635,89.9793,89.6736,89.9074,50519.0
2023-04-18 09:35:00,99.96,100.14,99.96,100.14,12558.0,89.8624,90.0242,89.8624,90.0242,12558.0
2023-04-18 09:40:00,100.18,100.19,100.11,100.15,11555.0,90.0602,90.0692,89.9973,90.0332,11555.0
2023-04-18 09:45:00,100.17,100.35,100.16,100.23,20380.0,90.0512,90.213,90.0422,90.1051,20380.0
2023-04-18 09:50:00,100.2,100.29,100.19,100.24,10743.0,90.0782,90.1591,90.0692,90.1141,10743.0
2023-04-18 09:55:00,100.26,100.35,100.2,100.34,15891.0,90.1321,90.213,90.0782,90.204,15891.0
2023-04-18 10:00:00,100.36,100.49,100.2,100.26,12703.0,90.222,90.3389,90.0782,90.1321,12703.0
2023-04-18 10:05:00,100.27,100.33,100.25,100.28,11165.0,90.1411,90.195,90.1231,90.1501,11165.0
2023-04-18 10:10:00,100.28,100.3,100.1,100.16,23375.0,90.1501,90.1681,89.9883,90.0422,23375.0
2023-04-18 10:15:00,100.18,100.25,100.12,100.2,19299.0,90.0602,90.1231,90.0063,90.0782,19299.0
2023-04-18 10:20:00,100.21,100.28,100.17,100.25,9182.0,90.0872,90.1501,90.0512,90.1231,9182.0
2023-04-18 10:25:00,100.26,100.28,100.07,100.14,24162.0,90.1321,90.1501,89.9613,90.0242,24162.0
2023-04-18 10:30:00,100.14,100.15,100.0,100.0,8186.0,90.0242,90.0332,89.8984,89.8984,8186.0
2023-04-18 10:35:00,100.01,100.14,100.01,100.07,36759.0,89.9074,90.0242,89.9074,89.9613,36759.0
2023-04-18 10:40:00,100.06,100.24,100.04,100.13,12958.0,89.9523,90.1141,89.9343,90.0152,12958.0
2023-04-18 10:45:00,100.13,100.2,100.13,100.18,18859.0,90.0152,90.0782,90.0152,90.0602,18859.0
2023-04-18 10:50:00,100.17,100.17,100.05,100.06,14209.0,90.0512,90.0512,89.9433,89.9523,14209.0
2023-04-18 10:55:00,100.06,100.06,99.96,99.98,39912.0,89.9523,89.9523,89.8624,89.8804,39912.0
2023-04-18 11:00:00,99.97,100.09,99.96,99.96,13935.0,89.8714,89.9793,89.8624,89.8624,13935.0
2023-04-18 11:05:00,99.97,100.05,99.94,99.98,12344.0,89.8714,89.9433,89.8444,89.8804,12344.0
2023-04-18 11:10:00,99.96,99.99,99.92,99.93,11186.0,89.8624,89.8894,89.8265,89.8355,11186.0
2023-04-18 11:15:00,99.9,99.96,99.89,99.93,10880.0,89.8085,89.8624,89.7995,89.8355,10880.0
2023-04-18 11:20:00,99.93,99.99,99.9,99.96,5303.0,89.8355,89.8894,89.8085,89.8624,5303.0
2023-04-18 11:25:00,99.97,100.0,99.94,99.98,13920.0,89.8714,89.8984,89.8444,89.8804,13920.0
2023-04-18 11:30:00,99.98,100.06,99.96,100.04,11147.0,89.8804,89.9523,89.8624,89.9343,11147.0
2023-04-18 11:35:00,100.05,100.12,99.98,99.98,8508.0,89.9433,90.0063,89.8804,89.8804,8508.0
2023-04-18 11:40:00,99.98,100.05,99.95,100.03,6314.0,89.8804,89.9433,89.8534,89.9254,6314.0
2023-04-18 11:45:00,100.03,100.13,100.0,100.12,10919.0,89.9254,90.0152,89.8984,90.0063,10919.0
2023-04-18 11:50:00,100.11,100.12,100.03,100.05,15587.0,89.9973,90.0063,89.9254,89.9433,15587.0
2023-04-18 11:55:00,100.03,100.06,99.97,100.05,8076.0,89.9254,89.9523,89.8714,89.9433,8076.0
2023-04-18 12:00:00,100.05,100.14,100.04,100.14,4546.0,89.9433,90.0242,89.9343,90.0242,4546.0
2023-04-18 12:05:00,100.15,100.25,100.15,100.19,14693.0,90.0332,90.1231,90.0332,90.0692,14693.0
2023-04-18 12:10:00,100.18,100.27,100.17,100.25,7644.0,90.0602,90.1411,90.0512,90.1231,7644.0
2023-04-18 12:15:00,100.25,100.35,100.24,100.34,14875.0,90.1231,90.213,90.1141,90.204,14875.0
2023-04-18 12:20:00,100.34,100.37,100.31,100.36,11235.0,90.204,90.231,90.1771,90.222,11235.0
2023-04-18 12:25:00,100.36,100.4,100.34,100.4,10199.0,90.222,90.258,90.204,90.258,10199.0
2023-04-18 12:30:00,100.39,100.45,100.38,100.44,17689.0,90.249,90.3029,90.24,90.2939,17689.0
2023-04-18 12:35:00,100.45,100.47,100.42,100.45,13339.0,90.3029,90.3209,90.276,90.3029,13339.0
2023-04-18 12:40:00,100.44,100.48,100.43,100.45,7691.0,90.2939,90.3299,90.2849,90.3029,7691.0
2023-04-18 12:45:00,100.44,100.47,100.41,100.47,10402.0,90.2939,90.3209,90.267,90.3209,10402.0
2023-04-18 12:50:00,100.47,100.48,100.35,100.39,12070.0,90.3209,90.3299,90.213,90.249,12070.0
2023-04-18 12:55:00,100.38,100.41,100.35,100.37,10317.0,90.24,90.267,90.213,90.231,10317.0
2023-04-18 13:00:00,100.36,100.46,100.36,100.43,9275.0,90.222,90.3119,90.222,90.2849,9275.0
2023-04-18 13:05:00,100.42,100.5,100.42,100.48,13003.0,90.276,90.3479,90.276,90.3299,13003.0
2023-04-18 13:10:00,100.49,100.52,100.43,100.45,17549.0,90.3389,90.3659,90.2849,90.3029,17549.0
2023-04-18 13:15:00,100.44,100.48,100.4,100.47,13020.0,90.2939,90.3299,90.258,90.3209,13020.0
2023-04-18 13:20:00,100.48,100.52,100.46,100.5,11066.0,90.3299,90.3659,90.3119,90.3479,11066.0
2023-04-18 13:25:00,100.52,100.59,100.5,100.55,10142.0,90.3659,90.4288,90.3479,90.3928,10142.0
2023-04-18 13:30:00,100.54,100.64,100.52,100.64,11448.0,90.3838,90.4737,90.3659,90.4737,11448.0
2023-04-18 13:35:00,100.63,100.63,100.58,100.59,12712.0,90.4647,90.4647,90.4198,90.4288,12712.0
2023-04-18 13:40:00,100.59,100.63,100.58,100.61,5406.0,90.4288,90.4647,90.4198,90.4468,5406.0
2023-04-18 13:45:00,100.61,100.66,100.61,100.62,12999.0,90.4468,90.4917,90.4468,90.4558,12999.0
2023-04-18 13:50:00,100.61,100.66,100.6,100.64,12759.0,90.4468,90.4917,90.4378,90.4737,12759.0
2023-04-18 13:55:00,100.64,100.7,100.63,100.7,14344.0,90.4737,90.5277,90.4647,90.5277,14344.0
2023-04-18 14:00:00,100.68,100.76,100.67,100.75,17234.0,90.5097,90.5816,90.5007,90.5726,17234.0
2023-04-18 14:05:00,100.75,100.8,100.7,100.8,32581.0,90.5726,90.6176,90.5277,90.6176,32581.0
2023-04-18 14:10:00,100.81,100.85,100.8,100.82,16126.0,90.6266,90.6625,90.6176,90.6355,16126.0
2023-04-18 14:15:00,100.81,100.84,100.78,100.82,26500.0,90.6266,90.6535,90.5996,90.6355,26500.0
2023-04-18 14:20:00,100.81,100.97,100.81,100.95,25412.0,90.6266,90.7704,90.6266,90.7524,25412.0
2023-04-18 14:25:00,100.95,101.05,100.94,101.04,41376.0,90.7524,90.8423,90.7434,90.8333,41376.0
2023-04-18 14:30:00,101.02,101.05,100.94,101.0,16999.0,90.8153,90.8423,90.7434,90.7974,16999.0
2023-04-18 14:35:00,100.99,101.01,100.95,100.98,13655.0,90.7884,90.8064,90.7524,90.7794,13655.0
2023-04-18 14:40:00,101.0,101.02,100.96,100.99,21800.0,90.7974,90.8153,90.7614,90.7884,21800.0
2023-04-18 14:45:00,100.98,101.01,100.93,100.99,51355.0,90.7794,90.8064,90.7344,90.7884,51355.0
2023-04-18 14:50:00,100.98,101.05,100.94,101.02,13851.0,90.7794,90.8423,90.7434,90.8153,13851.0
2023-04-18 14:55:00,101.02,101.04,100.93,100.95,14073.0,90.8153,90.8333,90.7344,90.7524,14073.0
2023-04-18 15:00:00,100.95,101.09,100.95,101.08,16156.0,90.7524,90.8783,90.7524,90.8693,16156.0
2023-04-18 15:05:00,101.08,101.15,101.06,101.13,17874.0,90.8693,90.9322,90.8513,90.9142,17874.0
2023-04-18 15:10:00,101.12,101.16,101.09,101.12,16496.0,90.9052,90.9412,90.8783,90.9052,16496.0
2023-04-18 15:15:00,101.12,101.14,101.06,101.14,13384.0,90.9052,90.9232,90.8513,90.9232,13384.0
2023-04-18 15:20:00,101.14,101.21,101.11,101.11,18109.0,90.9232,90.9862,90.8963,90.8963,18109.0
2023-04-18 15:25:00,101.11,101.12,101.06,101.09,24115.0,90.8963,90.9052,90.8513,90.8783,24115.0
2023-04-18 15:30:00,101.08,101.11,101.02,101.1,27101.0,90.8693,90.8963,90.8153,90.8873,27101.0
2023-04-18 15:35:00,101.11,101.19,101.11,101.12,39475.0,90.8963,90.9682,90.8963,90.9052,39475.0
2023-04-18 15:40:00,101.12,101.24,101.09,101.23,53957.0,90.9052,91.0131,90.8783,91.0041,53957.0
2023-04-18 15:45:00,101.23,101.24,101.18,101.22,77877.0,91.0041,91.0131,90.9592,90.9951,77877.0
2023-04-18 15:50:00,101.23,101.27,101.17,101.25,143053.0,91.0041,91.0401,90.9502,91.0221,143053.0
2023-04-18 15:55:00,101.25,101.34,101.19,101.33,284757.0,91.0221,91.103,90.9682,91.094,284757.0
2023-04-19 09:30:00,101.49,101.49,101.13,101.19,87667.0,91.2379,91.2379,90.9142,90.9682,87667.0
2023-04-19 09:35:00,101.25,101.28,101.1,101.18,10848.0,91.0221,91.0491,90.8873,90.9592,10848.0
2023-04-19 09:40:00,101.2,101.33,101.19,101.27,14538.0,90.9772,91.094,90.9682,91.0401,14538.0
2023-04-19 09:45:00,101.29,101.55,101.27,101.55,27674.0,91.0581,91.2918,91.0401,91.2918,27674.0
2023-04-19 09:50:00,101.54,101.81,101.53,101.72,29129.0,91.2828,91.5255,91.2738,91.4446,29129.0
2023-04-19 09:55:00,101.7,101.75,101.59,101.62,11673.0,91.4267,91.4716,91.3278,91.3547,11673.0
2023-04-19 10:00:00,101.64,101.68,101.37,101.41,17515.0,91.3727,91.4087,91.13,91.1659,17515.0
2023-04-19 10:05:00,101.43,101.44,101.26,101.44,24645.0,91.1839,91.1929,91.0311,91.1929,24645.0
2023-04-19 10:10:00,101.45,101.65,101.38,101.59,33725.0,91.2019,91.3817,91.139,91.3278,33725.0
2023-04-19 10:15:00,101.6,101.65,101.51,101.58,25274.0,91.3368,91.3817,91.2558,91.3188,25274.0
2023-04-19 10:20:00,101.57,101.61,101.45,101.51,20310.0,91.3098,91.3457,91.2019,91.2558,20310.0
2023-04-19 10:25:00,101.49,101.64,101.42,101.64,22080.0,91.2379,91.3727,91.1749,91.3727,22080.0
2023-04-19 10:30:00,101.64,101.66,101.55,101.57,18832.0,91.3727,91.3907,91.2918,91.3098,18832.0
2023-04-19 10:35:00,101.57,101.62,101.36,101.47,20724.0,91.3098,91.3547,91.121,91.2199,20724.0
2023-04-19 10:40:00,101.45,101.52,101.41,101.52,12612.0,91.2019,91.2648,91.1659,91.2648,12612.0
2023-04-19 10:45:00,101.55,101.55,101.43,101.44,25982.0,91.2918,91.2918,91.1839,91.1929,25982.0
2023-04-19 10:50:00,101.43,101.58,101.43,101.57,22041.0,91.1839,91.3188,91.1839,91.3098,22041.0
2023-04-19 10:55:00,101.57,101.57,101.46,101.5,12983.0,91.3098,91.3098,91.2109,91.2469,12983.0
2023-04-19 11:00:00,101.53,101.6,101.51,101.6,26972.0,91.2738,91.3368,91.2558,91.3368,26972.0
2023-04-19 11:05:00,101.61,101.65,101.57,101.62,12609.0,91.3457,91.3817,91.3098,91.3547,12609.0
2023-04-19 11:10:00,101.63,101.72,101.61,101.65,18717.0,91.3637,91.4446,91.3457,91.3817,18717.0
2023-04-19 11:15:00,101.66,101.69,101.59,101.62,13327.0,91.3907,91.4177,91.3278,91.3547,13327.0
2023-04-19 11:20:00,101.61,101.64,101.54,101.62,12015.0,91.3457,91.3727,91.2828,91.3547,12015.0
2023-04-19 11:25:00,101.61,101.63,101.55,101.59,19368.0,91.3457,91.3637,91.2918,91.3278,19368.0
2023-04-19 11:30:00,101.59,101.62,101.56,101.61,10300.0,91.3278,91.3547,91.3008,91.3457,10300.0
2023-04-19 11:35:00,101.6,101.65,101.55,101.65,13618.0,91.3368,91.3817,91.2918,91.3817,13618.0
2023-04-19 11:40:00,101.67,101.69,101.65,101.67,11291.0,91.3997,91.4177,91.3817,91.3997,11291.0
2023-04-19 11:45:00,101.66,101.74,101.65,101.73,11882.0,91.3907,91.4626,91.3817,91.4536,11882.0
2023-04-19 11:50:00,101.74,101.77,101.72,101.74,12550.0,91.4626,91.4896,91.4446,91.4626,12550.0
2023-04-19 11:55:00,101.74,101.83,101.72,101.79,15978.0,91.4626,91.5435,91.4446,91.5076,15978.0
2023-04-19 12:00:00,101.79,101.82,101.75,101.76,11349.0,91.5076,91.5345,91.4716,91.4806,11349.0
2023-04-19 12:05:00,101.77,101.78,101.67,101.73,12312.0,91.4896,91.4986,91.3997,91.4536,12312.0
2023-04-19 12:10:00,101.74,101.81,101.74,101.76,13444.0,91.4626,91.5255,91.4626,91.4806,13444.0
2023-04-19 12:15:00,101.75,101.78,101.73,101.78,8613.0,91.4716,91.4986,91.4536,91.4986,8613.0
2023-04-19 12:20:00,101.76,101.88,101.76,101.8,80341.0,91.4806,91.5885,91.4806,91.5166,80341.0
2023-04-19 12:25:00,101.81,101.88,101.8,101.86,10950.0,91.5255,91.5885,91.5166,91.5705,10950.0
2023-04-19 12:30:00,101.86,101.86,101.79,101.81,11480.0,91.5705,91.5705,91.5076,91.5255,11480.0
2023-04-19 12:35:00,101.81,101.82,101.72,101.75,10275.0,91.5255,91.5345,91.4446,91.4716,10275.0
2023-04-19 12:40:00,101.76,101.77,101.69,101.71,18960.0,91.4806,91.4896,91.4177,91.4356,18960.0
2023-04-19 12:45:00,101.72,101.73,101.66,101.69,20961.0,91.4446,91.4536,91.3907,91.4177,20961.0
2023-04-19 12:50:00,101.68,101.74,101.67,101.69,28261.0,91.4087,91.4626,91.3997,91.4177,28261.0
2023-04-19 12:55:00,101.67,101.69,101.62,101.69,16399.0,91.3997,91.4177,91.3547,91.4177,16399.0
2023-04-19 13:00:00,101.7,101.72,101.59,101.61,14629.0,91.4267,91.4446,91.3278,91.3457,14629.0
2023-04-19 13:05:00,101.62,101.66,101.6,101.63,14682.0,91.3547,91.3907,91.3368,91.3637,14682.0
2023-04-19 13:10:00,101.63,101.7,101.62,101.68,13934.0,91.3637,91.4267,91.3547,91.4087,13934.0
2023-04-19 13:15:00,101.68,101.83,101.67,101.68,41608.0,91.4087,91.5435,91.3997,91.4087,41608.0
2023-04-19 13:20:00,101.69,101.79,101.68,101.77,20822.0,91.4177,91.5076,91.4087,91.4896,20822.0
2023-04-19 13:25:00,101.78,101.81,101.74,101.75,15798.0,91.4986,91.5255,91.4626,91.4716,15798.0
2023-04-19 13:30:00,101.76,101.83,101.76,101.82,12485.0,91.4806,91.5435,91.4806,91.5345,12485.0
2023-04-19 13:35:00,101.82,101.84,101.71,101.74,14320.0,91.5345,91.5525,91.4356,91.4626,14320.0
2023-04-19 13:40:00,101.74,101.8,101.73,101.76,29674.0,91.4626,91.5166,91.4536,91.4806,29674.0
2023-04-19 13:45:00,101.77,101.82,101.76,101.81,17327.0,91.4896,91.5345,91.4806,91.5255,17327.0
2023-04-19 13:50:00,101.81,101.82,101.8,101.81,10642.0,91.5255,91.5345,91.5166,91.5255,10642.0
2023-04-19 13:55:00,101.81,101.83,101.78,101.78,41469.0,91.5255,91.5435,91.4986,91.4986,41469.0
2023-04-19 14:00:00,101.79,101.89,101.72,101.72,22547.0,91.5076,91.5975,91.4446,91.4446,22547.0
2023-04-19 14:05:00,101.72,101.78,101.72,101.75,12594.0,91.4446,91.4986,91.4446,91.4716,12594.0
2023-04-19 14:10:00,101.75,101.75,101.67,101.7,38687.0,91.4716,91.4716,91.3997,91.4267,38687.0
2023-04-19 14:15:00,101.7,101.72,101.65,101.67,18833.0,91.4267,91.4446,91.3817,91.3997,18833.0
2023-04-19 14:20:00,101.68,101.84,101.68,101.84,29705.0,91.4087,91.5525,91.4087,91.5525,29705.0
2023-04-19 14:25:00,101.84,101.9,101.82,101.87,21745.0,91.5525,91.6065,91.5345,91.5795,21745.0
2023-04-19 14:30:00,101.87,101.9,101.82,101.85,20915.0,91.5795,91.6065,91.5345,91.5615,20915.0
2023-04-19 14:35:00,101.86,101.87,101.74,101.74,15352.0,91.5705,91.5795,91.4626,91.4626,15352.0
2023-04-19 14:40:00,101.73,101.78,101.71,101.73,23411.0,91.4536,91.4986,91.4356,91.4536,23411.0
2023-04-19 14:45:00,101.73,101.79,101.68,101.77,20491.0,91.4536,91.5076,91.4087,91.4896,20491.0
2023-04-19 14:50:00,101.78,101.78,101.69,101.71,24856.0,91.4986,91.4986,91.4177,91.4356,24856.0
2023-04-19 14:55:00,101.72,101.8,101.71,101.8,19489.0,91.4446,91.5166,91.4356,91.5166,19489.0
2023-04-19 15:00:00,101.8,101.81,101.74,101.75,27735.0,91.5166,91.5255,91.4626,91.4716,27735.0
2023-04-19 15:05:00,101.76,101.88,101.72,101.87,54833.0,91.4806,91.5885,91.4446,91.5795,54833.0
2023-04-19 15:10:00,101.87,101.91,101.8,101.87,34660.0,91.5795,91.6154,91.5166,91.5795,34660.0
2023-04-19 15:15:00,101.87,101.89,101.85,101.88,26290.0,91.5795,91.5975,91.5615,91.5885,26290.0
2023-04-19 15:20:00,101.87,101.89,101.77,101.79,70006.0,91.5795,91.5975,91.4896,91.5076,70006.0
2023-04-19 15:25:00,101.78,101.89,101.75,101.85,37412.0,91.4986,91.5975,91.4716,91.5615,37412.0
2023-04-19 15:30:00,101.84,101.85,101.74,101.74,61817.0,91.5525,91.5615,91.4626,91.4626,61817.0
2023-04-19 15:35:00,101.73,101.84,101.73,101.83,50083.0,91.4536,91.5525,91.4536,91.5435,50083.0
2023-04-19 15:40:00,101.83,101.88,101.82,101.88,63845.0,91.5435,91.5885,91.5345,91.5885,63845.0
2023-04-19 15:45:00,101.88,101.92,101.63,101.64,82634.0,91.5885,91.6244,91.3637,91.3727,82634.0
2023-04-19 15:50:00,101.63,101.81,101.48,101.8,173379.0,91.3637,91.5255,91.2289,91.5166,173379.0
2023-04-19 15:55:00,101.79,101.79,101.4,101.46,393332.0,91.5076,91.5076,91.157,91.2109,393332.0
2023-04-20 09:30:00,96.42,98.44,95.96,98.14,159478.0,86.68,88.496,86.2665,88.2263,159478.0
2023-04-20 09:35:00,98.31,98.38,97.85,98.09,103340.0,88.3791,88.442,87.9656,88.1813,103340.0
2023-04-20 09:40:00,98.07,98.85,97.99,98.75,76783.0,88.1633,88.8645,88.0914,88.7747,76783.0
2023-04-20 09:45:00,98.6,98.63,97.56,97.77,44099.0,88.6398,88.6668,87.7049,87.8936,44099.0
2023-04-20 09:50:00,97.61,97.85,97.26,97.31,135607.0,87.7498,87.9656,87.4352,87.4801,135607.0
2023-04-20 09:55:00,97.31,97.48,96.89,97.22,101604.0,87.4801,87.6329,87.1025,87.3992,101604.0
2023-04-20 10:00:00,97.24,97.4,96.74,96.8,118808.0,87.4172,87.561,86.9677,87.0216,118808.0
2023-04-20 10:05:00,96.81,96.94,96.59,96.61,99138.0,87.0306,87.1475,86.8328,86.8508,99138.0
2023-04-20 10:10:00,96.61,96.68,96.41,96.47,86900.0,86.8508,86.9138,86.671,86.725,86900.0
2023-04-20 10:15:00,96.48,96.69,96.14,96.61,103980.0,86.734,86.9227,86.4283,86.8508,103980.0
2023-04-20 10:20:00,96.62,96.75,96.41,96.51,75885.0,86.8598,86.9767,86.671,86.7609,75885.0
2023-04-20 10:25:00,96.51,96.51,96.15,96.4,89863.0,86.7609,86.7609,86.4373,86.662,89863.0
2023-04-20 10:30:00,96.4,96.41,96.05,96.29,86329.0,86.662,86.671,86.3474,86.5632,86329.0
2023-04-20 10:35:00,96.29,96.5,96.24,96.48,64929.0,86.5632,86.7519,86.5182,86.734,64929.0
2023-04-20 10:40:00,96.48,96.74,96.4,96.68,104222.0,86.734,86.9677,86.662,86.9138,104222.0
2023-04-20 10:45:00,96.66,97.5,96.65,97.47,116568.0,86.8958,87.6509,86.8868,87.624,116568.0
2023-04-20 10:50:00,97.47,97.61,96.75,96.82,124695.0,87.624,87.7498,86.9767,87.0396,124695.0
2023-04-20 10:55:00,96.82,97.31,96.79,97.09,60742.0,87.0396,87.4801,87.0126,87.2823,60742.0
2023-04-20 11:00:00,97.09,97.14,96.97,97.0,64855.0,87.2823,87.3273,87.1745,87.2014,64855.0
2023-04-20 11:05:00,97.02,97.17,96.76,96.93,87825.0,87.2194,87.3543,86.9857,87.1385,87825.0
2023-04-20 11:10:00,96.93,96.94,96.67,96.92,62988.0,87.1385,87.1475,86.9048,87.1295,62988.0
2023-04-20 11:15:00,96.91,97.02,96.77,96.83,59560.0,87.1205,87.2194,86.9947,87.0486,59560.0
2023-04-20 11:20:00,96.83,97.0,96.66,96.81,38337.0,87.0486,87.2014,86.8958,87.0306,38337.0
2023-04-20 11:25:00,96.79,97.1,96.75,96.83,155028.0,87.0126,87.2913,86.9767,87.0486,155028.0
2023-04-20 11:30:00,96.86,97.36,96.76,97.16,123591.0,87.0756,87.5251,86.9857,87.3453,123591.0
2023-04-20 11:35:00,97.14,97.23,97.04,97.1,45524.0,87.3273,87.4082,87.2374,87.2913,45524.0
2023-04-20 11:40:00,97.07,97.15,96.88,97.02,63669.0,87.2644,87.3363,87.0936,87.2194,63669.0
2023-04-20 11:45:00,97.02,97.05,96.85,96.94,39336.0,87.2194,87.2464,87.0666,87.1475,39336.0
2023-04-20 11:50:00,96.92,97.0,96.83,96.86,94859.0,87.1295,87.2014,87.0486,87.0756,94859.0
2023-04-20 11:55:00,96.88,96.99,96.74,96.75,79987.0,87.0936,87.1924,86.9677,86.9767,79987.0
2023-04-20 12:00:00,96.76,96.86,96.66,96.81,49787.0,86.9857,87.0756,86.8958,87.0306,49787.0
2023-04-20 12:05:00,96.81,96.85,96.72,96.82,65381.0,87.0306,87.0666,86.9497,87.0396,65381.0
2023-04-20 12:10:00,96.81,96.82,96.66,96.71,61591.0,87.0306,87.0396,86.8958,86.9407,61591.0
2023-04-20 12:15:00,96.71,96.71,96.42,96.56,85253.0,86.9407,86.9407,86.68,86.8059,85253.0
2023-04-20 12:20:00,96.59,96.73,96.53,96.61,44573.0,86.8328,86.9587,86.7789,86.8508,44573.0
2023-04-20 12:25:00,96.59,96.75,96.54,96.73,81372.0,86.8328,86.9767,86.7879,86.9587,81372.0
2023-04-20 12:30:00,96.74,96.79,96.64,96.73,28176.0,86.9677,87.0126,86.8778,86.9587,28176.0
2023-04-20 12:35:00,96.72,96.77,96.55,96.55,35641.0,86.9497,86.9947,86.7969,86.7969,35641.0
2023-04-20 12:40:00,96.55,96.65,96.48,96.5,52851.0,86.7969,86.8868,86.734,86.7519,52851.0
2023-04-20 12:45:00,96.5,96.65,96.48,96.51,51050.0,86.7519,86.8868,86.734,86.7609,51050.0
2023-04-20 12:50:00,96.49,96.51,96.33,96.44,47186.0,86.7429,86.7609,86.5991,86.698,47186.0
2023-04-20 12:55:00,96.42,96.44,96.29,96.42,51928.0,86.68,86.698,86.5632,86.68,51928.0
2023-04-20 13:00:00,96.43,96.67,96.43,96.51,35571.0,86.689,86.9048,86.689,86.7609,35571.0
2023-04-20 13:05:00,96.53,96.6,96.47,96.59,38063.0,86.7789,86.8418,86.725,86.8328,38063.0
2023-04-20 13:10:00,96.58,96.77,96.58,96.73,35176.0,86.8239,86.9947,86.8239,86.9587,35176.0
2023-04-20 13:15:00,96.75,96.78,96.65,96.7,32853.0,86.9767,87.0037,86.8868,86.9317,32853.0
2023-04-20 13:20:00,96.7,96.8,96.7,96.76,24587.0,86.9317,87.0216,86.9317,86.9857,24587.0
2023-04-20 13:25:00,96.76,96.83,96.71,96.77,32596.0,86.9857,87.0486,86.9407,86.9947,32596.0
2023-04-20 13:30:00,96.77,96.78,96.57,96.62,37481.0,86.9947,87.0037,86.8149,86.8598,37481.0
2023-04-20 13:35:00,96.62,96.7,96.6,96.68,13799.0,86.8598,86.9317,86.8418,86.9138,13799.0
2023-04-20 13:40:00,96.69,96.72,96.62,96.66,27248.0,86.9227,86.9497,86.8598,86.8958,27248.0
2023-04-20 13:45:00,96.64,96.74,96.57,96.61,66481.0,86.8778,86.9677,86.8149,86.8508,66481.0
2023-04-20 13:50:00,96.61,96.62,96.51,96.6,56704.0,86.8508,86.8598,86.7609,86.8418,56704.0
2023-04-20 13:55:00,96.59,96.71,96.57,96.67,22135.0,86.8328,86.9407,86.8149,86.9048,22135.0
2023-04-20 14:00:00,96.66,96.66,96.46,96.5,35954.0,86.8958,86.8958,86.716,86.7519,35954.0
2023-04-20 14:05:00,96.48,96.54,96.47,96.52,47925.0,86.734,86.7879,86.725,86.7699,47925.0
2023-04-20 14:10:00,96.52,96.65,96.5,96.59,18956.0,86.7699,86.8868,86.7519,86.8328,18956.0
2023-04-20 14:15:00,96.59,96.78,96.58,96.76,27947.0,86.8328,87.0037,86.8239,86.9857,27947.0
2023-04-20 14:20:00,96.76,96.85,96.68,96.79,28389.0,86.9857,87.0666,86.9138,87.0126,28389.0
2023-04-20 14:25:00,96.79,96.79,96.67,96.7,39837.0,87.0126,87.0126,86.9048,86.9317,39837.0
2023-04-20 14:30:00,96.69,96.7,96.46,96.53,54858.0,86.9227,86.9317,86.716,86.7789,54858.0
2023-04-20 14:35:00,96.55,96.56,96.45,96.48,66172.0,86.7969,86.8059,86.707,86.734,66172.0
2023-04-20 14:40:00,96.48,96.51,96.37,96.44,61654.0,86.734,86.7609,86.6351,86.698,61654.0
2023-04-20 14:45:00,96.44,96.45,96.33,96.4,56110.0,86.698,86.707,86.5991,86.662,56110.0
2023-04-20 14:50:00,96.4,96.45,96.34,96.44,44566.0,86.662,86.707,86.6081,86.698,44566.0
2023-04-20 14:55:00,96.44,96.49,96.42,96.43,67487.0,86.698,86.7429,86.68,86.689,67487.0
2023-04-20 15:00:00,96.43,96.6,96.41,96.52,35388.0,86.689,86.8418,86.671,86.7699,35388.0
2023-04-20 15:05:00,96.52,96.52,96.44,96.47,34043.0,86.7699,86.7699,86.698,86.725,34043.0
2023-04-20 15:10:00,96.47,96.51,96.37,96.4,49546.0,86.725,86.7609,86.6351,86.662,49546.0
2023-04-20 15:15:00,96.41,96.53,96.39,96.47,54805.0,86.671,86.7789,86.653,86.725,54805.0
2023-04-20 15:20:00,96.47,96.58,96.44,96.5,70922.0,86.725,86.8239,86.698,86.7519,70922.0
2023-04-20 15:25:00,96.5,96.56,96.47,96.48,35398.0,86.7519,86.8059,86.725,86.734,35398.0
2023-04-20 15:30:00,96.49,96.61,96.46,96.56,93064.0,86.7429,86.8508,86.716,86.8059,93064.0
2023-04-20 15:35:00,96.56,96.57,96.36,96.4,85181.0,86.8059,86.8149,86.6261,86.662,85181.0
2023-04-20 15:40:00,96.4,96.51,96.35,96.4,106051.0,86.662,86.7609,86.6171,86.662,106051.0
2023-04-20 15:45:00,96.41,96.49,96.4,96.44,123289.0,86.671,86.7429,86.662,86.698,123289.0
2023-04-20 15:50:00,96.43,96.63,96.32,96.63,231296.0,86.689,86.8688,86.5901,86.8688,231296.0
2023-04-20 15:55:00,96.63,96.78,96.61,96.73,418002.0,86.8688,87.0037,86.8508,86.9587,418002.0
2023-04-21 09:30:00,97.94,98.25,97.6,97.67,353446.0,88.0465,88.3252,87.7408,87.8037,353446.0
2023-04-21 09:35:00,97.7,97.92,97.4,97.6,81366.0,87.8307,88.0285,87.561,87.7408,81366.0
2023-04-21 09:40:00,97.59,97.7,97.52,97.56,74623.0,87.7318,87.8307,87.6689,87.7049,74623.0
2023-04-21 09:45:00,97.56,97.71,97.5,97.52,67568.0,87.7049,87.8397,87.6509,87.6689,67568.0
2023-04-21 09:50:00,97.53,97.58,97.12,97.25,38562.0,87.6779,87.7228,87.3093,87.4262,38562.0
2023-04-21 09:55:00,97.23,97.31,97.12,97.15,25811.0,87.4082,87.4801,87.3093,87.3363,25811.0
2023-04-21 10:00:00,97.15,97.28,97.09,97.16,73027.0,87.3363,87.4531,87.2823,87.3453,73027.0
2023-04-21 10:05:00,97.16,97.24,97.01,97.04,58806.0,87.3453,87.4172,87.2104,87.2374,58806.0
2023-04-21 10:10:00,97.04,97.31,97.04,97.29,40421.0,87.2374,87.4801,87.2374,87.4621,40421.0
2023-04-21 10:15:00,97.28,97.47,97.25,97.29,78961.0,87.4531,87.624,87.4262,87.4621,78961.0
2023-04-21 10:20:00,97.33,97.43,97.13,97.2,63562.0,87.4981,87.588,87.3183,87.3812,63562.0
2023-04-21 10:25:00,97.21,97.23,97.03,97.12,31762.0,87.3902,87.4082,87.2284,87.3093,31762.0
2023-04-21 10:30:00,97.13,97.23,97.12,97.18,17625.0,87.3183,87.4082,87.3093,87.3632,17625.0
2023-04-21 10:35:00,97.18,97.19,97.05,97.08,24796.0,87.3632,87.3722,87.2464,87.2733,24796.0
2023-04-21 10:40:00,97.05,97.14,96.86,96.9,39296.0,87.2464,87.3273,87.0756,87.1115,39296.0
2023-04-21 10:45:00,96.87,96.91,96.52,96.74,125638.0,87.0846,87.1205,86.7699,86.9677,125638.0
2023-04-21 10:50:00,96.75,96.78,96.56,96.63,39983.0,86.9767,87.0037,86.8059,86.8688,39983.0
2023-04-21 10:55:00,96.62,96.62,96.47,96.51,52009.0,86.8598,86.8598,86.725,86.7609,52009.0
2023-04-21 11:00:00,96.54,96.61,96.48,96.55,25952.0,86.7879,86.8508,86.734,86.7969,25952.0
2023-04-21 11:05:00,96.52,96.68,96.5,96.66,22967.0,86.7699,86.9138,86.7519,86.8958,22967.0
2023-04-21 11:10:00,96.66,96.66,96.57,96.6,8021.0,86.8958,86.8958,86.8149,86.8418,8021.0
2023-04-21 11:15:00,96.61,96.65,96.57,96.65,15017.0,86.8508,86.8868,86.8149,86.8868,15017.0
2023-04-21 11:20:00,96.65,96.67,96.56,96.59,24287.0,86.8868,86.9048,86.8059,86.8328,24287.0
2023-04-21 11:25:00,96.59,96.6,96.41,96.52,29523.0,86.8328,86.8418,86.671,86.7699,29523.0
2023-04-21 11:30:00,96.52,96.58,96.49,96.55,16688.0,86.7699,86.8239,86.7429,86.7969,16688.0
2023-04-21 11:35:00,96.55,96.55,96.43,96.51,24041.0,86.7969,86.7969,86.689,86.7609,24041.0
2023-04-21 11:40:00,96.5,96.56,96.49,96.52,14982.0,86.7519,86.8059,86.7429,86.7699,14982.0
2023-04-21 11:45:00,96.53,96.61,96.37,96.38,28832.0,86.7789,86.8508,86.6351,86.6441,28832.0
2023-04-21 11:50:00,96.37,96.54,96.36,96.54,12813.0,86.6351,86.7879,86.6261,86.7879,12813.0
2023-04-21 11:55:00,96.54,96.66,96.52,96.66,12369.0,86.7879,86.8958,86.7699,86.8958,12369.0
2023-04-21 12:00:00,96.68,96.7,96.57,96.62,16672.0,86.9138,86.9317,86.8149,86.8598,16672.0
2023-04-21 12:05:00,96.62,96.74,96.62,96.66,17867.0,86.8598,86.9677,86.8598,86.8958,17867.0
2023-04-21 12:10:00,96.67,96.71,96.58,96.71,11896.0,86.9048,86.9407,86.8239,86.9407,11896.0
2023-04-21 12:15:00,96.69,96.72,96.65,96.68,15353.0,86.9227,86.9497,86.8868,86.9138,15353.0
2023-04-21 12:20:00,96.66,96.75,96.62,96.71,18732.0,86.8958,86.9767,86.8598,86.9407,18732.0
2023-04-21 12:25:00,96.72,96.74,96.68,96.73,13048.0,86.9497,86.9677,86.9138,86.9587,13048.0
2023-04-21 12:30:00,96.73,96.79,96.69,96.77,15499.0,86.9587,87.0126,86.9227,86.9947,15499.0
2023-04-21 12:35:00,96.77,96.79,96.72,96.75,13903.0,86.9947,87.0126,86.9497,86.9767,13903.0
2023-04-21 12:40:00,96.76,96.78,96.74,96.76,20106.0,86.9857,87.0037,86.9677,86.9857,20106.0
2023-04-21 12:45:00,96.77,96.86,96.76,96.84,13864.0,86.9947,87.0756,86.9857,87.0576,13864.0
2023-04-21 12:50:00,96.85,96.99,96.84,96.97,27343.0,87.0666,87.1924,87.0576,87.1745,27343.0
2023-04-21 12:55:00,96.97,97.02,96.92,96.95,29707.0,87.1745,87.2194,87.1295,87.1565,29707.0
2023-04-21 13:00:00,96.95,97.01,96.94,96.96,18638.0,87.1565,87.2104,87.1475,87.1655,18638.0
2023-04-21 13:05:00,96.95,97.01,96.91,97.0,14581.0,87.1565,87.2104,87.1205,87.2014,14581.0
2023-04-21 13:10:00,97.01,97.02,96.94,96.96,26832.0,87.2104,87.2194,87.1475,87.1655,26832.0
2023-04-21 13:15:00,96.97,97.0,96.85,96.86,37783.0,87.1745,87.2014,87.0666,87.0756,37783.0
2023-04-21 13:20:00,96.84,96.96,96.84,96.94,12641.0,87.0576,87.1655,87.0576,87.1475,12641.0
2023-04-21 13:25:00,96.95,96.96,96.91,96.93,18740.0,87.1565,87.1655,87.1205,87.1385,18740.0
2023-04-21 13:30:00,96.93,96.93,96.87,96.89,13449.0,87.1385,87.1385,87.0846,87.1025,13449.0
2023-04-21 13:35:00,96.89,96.9,96.69,96.7,15828.0,87.1025,87.1115,86.9227,86.9317,15828.0
2023-04-21 13:40:00,96.69,96.85,96.69,96.76,23231.0,86.9227,87.0666,86.9227,86.9857,23231.0
2023-04-21 13:45:00,96.78,96.88,96.78,96.85,12737.0,87.0037,87.0936,87.0037,87.0666,12737.0
2023-04-21 13:50:00,96.84,96.86,96.78,96.82,13976.0,87.0576,87.0756,87.0037,87.0396,13976.0
2023-04-21 13:55:00,96.83,96.91,96.8,96.89,16398.0,87.0486,87.1205,87.0216,87.1025,16398.0
2023-04-21 14:00:00,96.9,97.0,96.89,96.98,10903.0,87.1115,87.2014,87.1025,87.1834,10903.0
2023-04-21 14:05:00,96.99,97.02,96.93,97.0,28923.0,87.1924,87.2194,87.1385,87.2014,28923.0
2023-04-21 14:10:00,96.98,97.07,96.98,97.07,9979.0,87.1834,87.2644,87.1834,87.2644,9979.0
2023-04-21 14:15:00,97.06,97.11,97.05,97.1,15583.0,87.2554,87.3003,87.2464,87.2913,15583.0
2023-04-21 14:20:00,97.11,97.12,97.07,97.08,14751.0,87.3003,87.3093,87.2644,87.2733,14751.0
2023-04-21 14:25:00,97.07,97.11,97.04,97.11,9109.0,87.2644,87.3003,87.2374,87.3003,9109.0
2023-04-21 14:30:00,97.12,97.16,97.07,97.07,17005.0,87.3093,87.3453,87.2644,87.2644,17005.0
2023-04-21 14:35:00,97.08,97.09,97.05,97.07,8925.0,87.2733,87.2823,87.2464,87.2644,8925.0
2023-04-21 14:40:00,97.07,97.13,97.06,97.12,16156.0,87.2644,87.3183,87.2554,87.3093,16156.0
2023-04-21 14:45:00,97.11,97.29,97.11,97.29,25279.0,87.3003,87.4621,87.3003,87.4621,25279.0
2023-04-21 14:50:00,97.29,97.3,97.22,97.26,15492.0,87.4621,87.4711,87.3992,87.4352,15492.0
2023-04-21 14:55:00,97.26,97.35,97.25,97.33,33344.0,87.4352,87.5161,87.4262,87.4981,33344.0
2023-04-21 15:00:00,97.33,97.4,97.33,97.38,25229.0,87.4981,87.561,87.4981,87.543,25229.0
2023-04-21 15:05:00,97.37,97.4,97.33,97.35,22527.0,87.5341,87.561,87.4981,87.5161,22527.0
2023-04-21 15:10:00,97.35,97.37,97.33,97.36,23307.0,87.5161,87.5341,87.4981,87.5251,23307.0
2023-04-21 15:15:00,97.35,97.4,97.35,97.36,20230.0,87.5161,87.561,87.5161,87.5251,20230.0
2023-04-21 15:20:00,97.35,97.4,97.34,97.35,25299.0,87.5161,87.561,87.5071,87.5161,25299.0
2023-04-21 15:25:00,97.34,97.4,97.34,97.38,22018.0,87.5071,87.561,87.5071,87.543,22018.0
2023-04-21 15:30:00,97.38,97.42,97.36,97.4,29856.0,87.543,87.579,87.5251,87.561,29856.0
2023-04-21 15:35:00,97.4,97.44,97.35,97.38,57388.0,87.561,87.597,87.5161,87.543,57388.0
2023-04-21 15:40:00,97.37,97.46,97.36,97.41,70161.0,87.5341,87.615,87.5251,87.57,70161.0
2023-04-21 15:45:00,97.4,97.51,97.38,97.5,66550.0,87.561,87.6599,87.543,87.6509,66550.0
2023-04-21 15:50:00,97.5,97.76,97.5,97.74,156733.0,87.6509,87.8847,87.6509,87.8667,156733.0
2023-04-21 15:55:00,97.73,97.93,97.73,97.76,541435.0,87.8577,88.0375,87.8577,87.8847,541435.0
2023-04-24 09:30:00,97.99,98.06,97.72,97.79,70976.0,88.0914,88.1544,87.8487,87.9116,70976.0
2023-04-24 09:35:00,97.74,97.76,97.54,97.54,13608.0,87.8667,87.8847,87.6869,87.6869,13608.0
2023-04-24 09:40:00,97.55,97.7,97.51,97.69,25941.0,87.6959,87.8307,87.6599,87.8217,25941.0
2023-04-24 09:45:00,97.7,98.04,97.7,98.01,48562.0,87.8307,88.1364,87.8307,88.1094,48562.0
2023-04-24 09:50:00,98.0,98.0,97.86,97.9,9021.0,88.1004,88.1004,87.9746,88.0105,9021.0
2023-04-24 09:55:00,97.91,97.98,97.87,97.9,10070.0,88.0195,88.0824,87.9835,88.0105,10070.0
2023-04-24 10:00:00,97.92,97.98,97.86,97.9,28662.0,88.0285,88.0824,87.9746,88.0105,28662.0
2023-04-24 10:05:00,97.89,98.0,97.89,97.92,13737.0,88.0015,88.1004,88.0015,88.0285,13737.0
2023-04-24 10:10:00,97.91,97.99,97.9,97.98,15841.0,88.0195,88.0914,88.0105,88.0824,15841.0
2023-04-24 10:15:00,97.98,97.99,97.82,97.85,11982.0,88.0824,88.0914,87.9386,87.9656,11982.0
2023-04-24 10:20:00,97.82,97.91,97.8,97.89,11780.0,87.9386,88.0195,87.9206,88.0015,11780.0
2023-04-24 10:25:00,97.88,97.93,97.78,97.92,22921.0,87.9925,88.0375,87.9026,88.0285,22921.0
2023-04-24 10:30:00,97.92,98.02,97.9,97.96,19035.0,88.0285,88.1184,88.0105,88.0645,19035.0
2023-04-24 10:35:00,97.95,98.04,97.94,98.04,15738.0,88.0555,88.1364,88.0465,88.1364,15738.0
2023-04-24 10:40:00,98.06,98.18,98.05,98.17,20054.0,88.1544,88.2622,88.1454,88.2532,20054.0
2023-04-24 10:45:00,98.16,98.26,98.16,98.24,15129.0,88.2443,88.3341,88.2443,88.3162,15129.0
2023-04-24 10:50:00,98.26,98.3,98.25,98.28,24026.0,88.3341,88.3701,88.3252,88.3521,24026.0
2023-04-24 10:55:00,98.29,98.29,98.2,98.2,13427.0,88.3611,88.3611,88.2802,88.2802,13427.0
2023-04-24 11:00:00,98.21,98.22,98.06,98.06,11954.0,88.2892,88.2982,88.1544,88.1544,11954.0
2023-04-24 11:05:00,98.06,98.13,98.04,98.06,20709.0,88.1544,88.2173,88.1364,88.1544,20709.0
2023-04-24 11:10:00,98.07,98.13,98.07,98.13,11327.0,88.1633,88.2173,88.1633,88.2173,11327.0
2023-04-24 11:15:00,98.14,98.29,98.14,98.29,18555.0,88.2263,88.3611,88.2263,88.3611,18555.0
2023-04-24 11:20:00,98.29,98.29,98.19,98.19,13068.0,88.3611,88.3611,88.2712,88.2712,13068.0
2023-04-24 11:25:00,98.2,98.25,98.13,98.14,32135.0,88.2802,88.3252,88.2173,88.2263,32135.0
2023-04-24 11:30:00,98.14,98.16,98.1,98.1,22727.0,88.2263,88.2443,88.1903,88.1903,22727.0
2023-04-24 11:35:00,98.11,98.15,98.1,98.12,25916.0,88.1993,88.2353,88.1903,88.2083,25916.0
2023-04-24 11:40:00,98.1,98.11,97.98,98.02,17139.0,88.1903,88.1993,88.0824,88.1184,17139.0
2023-04-24 11:45:00,98.03,98.25,98.03,98.24,48111.0,88.1274,88.3252,88.1274,88.3162,48111.0
2023-04-24 11:50:00,98.25,98.35,98.25,98.32,14578.0,88.3252,88.4151,88.3252,88.3881,14578.0
2023-04-24 11:55:00,98.32,98.39,98.31,98.36,14604.0,88.3881,88.451,88.3791,88.424,14604.0
2023-04-24 12:00:00,98.37,98.37,98.29,98.34,15151.0,88.433,88.433,88.3611,88.4061,15151.0
2023-04-24 12:05:00,98.34,98.4,98.31,98.31,16122.0,88.4061,88.46,88.3791,88.3791,16122.0
2023-04-24 12:10:00,98.32,98.38,98.29,98.37,16346.0,88.3881,88.442,88.3611,88.433,16346.0
2023-04-24 12:15:00,98.38,98.42,98.34,98.41,15851.0,88.442,88.478,88.4061,88.469,15851.0
2023-04-24 12:20:00,98.42,98.51,98.42,98.46,20599.0,88.478,88.5589,88.478,88.5139,20599.0
2023-04-24 12:25:00,98.47,98.53,98.47,98.53,10817.0,88.5229,88.5769,88.5229,88.5769,10817.0
2023-04-24 12:30:00,98.53,98.56,98.48,98.51,12781.0,88.5769,88.6038,88.5319,88.5589,12781.0
2023-04-24 12:35:00,98.52,98.56,98.51,98.55,11640.0,88.5679,88.6038,88.5589,88.5949,11640.0
2023-04-24 12:40:00,98.56,98.65,98.55,98.55,54070.0,88.6038,88.6848,88.5949,88.5949,54070.0
2023-04-24 12:45:00,98.55,98.56,98.49,98.54,18925.0,88.5949,88.6038,88.5409,88.5859,18925.0
2023-04-24 12:50:00,98.55,98.57,98.54,98.55,12921.0,88.5949,88.6128,88.5859,88.5949,12921.0
2023-04-24 12:55:00,98.56,98.63,98.54,98.62,20123.0,88.6038,88.6668,88.5859,88.6578,20123.0
2023-04-24 13:00:00,98.62,98.64,98.59,98.63,13388.0,88.6578,88.6758,88.6308,88.6668,13388.0
2023-04-24 13:05:00,98.61,98.61,98.57,98.59,12054.0,88.6488,88.6488,88.6128,88.6308,12054.0
2023-04-24 13:10:00,98.59,98.59,98.49,98.52,19168.0,88.6308,88.6308,88.5409,88.5679,19168.0
2023-04-24 13:15:00,98.53,98.54,98.46,98.5,12967.0,88.5769,88.5859,88.5139,88.5499,12967.0
2023-04-24 13:20:00,98.49,98.6,98.37,98.38,227326.0,88.5409,88.6398,88.433,88.442,227326.0
2023-04-24 13:25:00,98.38,98.4,98.25,98.34,16873.0,88.442,88.46,88.3252,88.4061,16873.0
2023-04-24 13:30:00,98.32,98.39,98.31,98.32,14385.0,88.3881,88.451,88.3791,88.3881,14385.0
2023-04-24 13:35:00,98.3,98.45,98.3,98.44,18404.0,88.3701,88.505,88.3701,88.496,18404.0
2023-04-24 13:40:00,98.44,98.47,98.43,98.46,13909.0,88.496,88.5229,88.487,88.5139,13909.0
2023-04-24 13:45:00,98.47,98.54,98.46,98.54,19370.0,88.5229,88.5859,88.5139,88.5859,19370.0
2023-04-24 13:50:00,98.54,98.57,98.5,98.57,18368.0,88.5859,88.6128,88.5499,88.6128,18368.0
2023-04-24 13:55:00,98.56,98.56,98.53,98.55,14989.0,88.6038,88.6038,88.5769,88.5949,14989.0
2023-04-24 14:00:00,98.55,98.56,98.45,98.46,18823.0,88.5949,88.6038,88.505,88.5139,18823.0
2023-04-24 14:05:00,98.46,98.48,98.4,98.42,16299.0,88.5139,88.5319,88.46,88.478,16299.0
2023-04-24 14:10:00,98.43,98.5,98.43,98.45,14909.0,88.487,88.5499,88.487,88.505,14909.0
2023-04-24 14:15:00,98.44,98.47,98.37,98.39,115712.0,88.496,88.5229,88.433,88.451,115712.0
2023-04-24 14:20:00,98.38,98.38,98.19,98.2,23680.0,88.442,88.442,88.2712,88.2802,23680.0
2023-04-24 14:25:00,98.2,98.2,98.13,98.14,18935.0,88.2802,88.2802,88.2173,88.2263,18935.0
2023-04-24 14:30:00,98.14,98.19,98.12,98.12,22735.0,88.2263,88.2712,88.2083,88.2083,22735.0
2023-04-24 14:35:00,98.14,98.17,98.1,98.1,10472.0,88.2263,88.2532,88.1903,88.1903,10472.0
2023-04-24 14:40:00,98.09,98.11,98.07,98.08,13637.0,88.1813,88.1993,88.1633,88.1723,13637.0
2023-04-24 14:45:00,98.08,98.13,98.07,98.11,9084.0,88.1723,88.2173,88.1633,88.1993,9084.0
2023-04-24 14:50:00,98.11,98.13,98.05,98.06,18984.0,88.1993,88.2173,88.1454,88.1544,18984.0
2023-04-24 14:55:00,98.05,98.06,98.01,98.06,11961.0,88.1454,88.1544,88.1094,88.1544,11961.0
2023-04-24 15:00:00,98.06,98.17,98.05,98.17,9753.0,88.1544,88.2532,88.1454,88.2532,9753.0
2023-04-24 15:05:00,98.17,98.31,98.16,98.29,31304.0,88.2532,88.3791,88.2443,88.3611,31304.0
2023-04-24 15:10:00,98.29,98.36,98.29,98.34,15770.0,88.3611,88.424,88.3611,88.4061,15770.0
2023-04-24 15:15:00,98.34,98.37,98.3,98.32,23745.0,88.4061,88.433,88.3701,88.3881,23745.0
2023-04-24 15:20:00,98.32,98.38,98.31,98.35,26438.0,88.3881,88.442,88.3791,88.4151,26438.0
2023-04-24 15:25:00,98.36,98.38,98.27,98.28,23620.0,88.424,88.442,88.3431,88.3521,23620.0
2023-04-24 15:30:00,98.28,98.42,98.28,98.38,35231.0,88.3521,88.478,88.3521,88.442,35231.0
2023-04-24 15:35:00,98.39,98.41,98.28,98.3,33488.0,88.451,88.469,88.3521,88.3701,33488.0
2023-04-24 15:40:00,98.3,98.35,98.25,98.33,45594.0,88.3701,88.4151,88.3252,88.3971,45594.0
2023-04-24 15:45:00,98.34,98.37,98.28,98.32,55100.0,88.4061,88.433,88.3521,88.3881,55100.0
2023-04-24 15:50:00,98.31,98.36,98.27,98.34,85367.0,88.3791,88.424,88.3431,88.4061,85367.0
2023-04-24 15:55:00,98.34,98.45,98.23,98.35,375080.0,88.4061,88.505,88.3072,88.4151,375080.0
2023-04-25 09:30:00,98.34,98.5,98.0,98.44,45237.0,88.4061,88.5499,88.1004,88.496,45237.0
2023-04-25 09:35:00,98.46,98.59,98.32,98.32,20465.0,88.5139,88.6308,88.3881,88.3881,20465.0
2023-04-25 09:40:00,98.34,98.38,98.25,98.29,17099.0,88.4061,88.442,88.3252,88.3611,17099.0
2023-04-25 09:45:00,98.24,98.3,98.15,98.26,18089.0,88.3162,88.3701,88.2353,88.3341,18089.0
2023-04-25 09:50:00,98.27,98.46,98.27,98.42,10229.0,88.3431,88.5139,88.3431,88.478,10229.0
2023-04-25 09:55:00,98.44,98.56,98.37,98.54,6509.0,88.496,88.6038,88.433,88.5859,6509.0
2023-04-25 10:00:00,98.59,98.62,98.51,98.56,12589.0,88.6308,88.6578,88.5589,88.6038,12589.0
2023-04-25 10:05:00,98.54,98.71,98.53,98.71,19317.0,88.5859,88.7387,88.5769,88.7387,19317.0
2023-04-25 10:10:00,98.69,98.81,98.57,98.8,29488.0,88.7207,88.8286,88.6128,88.8196,29488.0
2023-04-25 10:15:00,98.8,98.9,98.73,98.89,10484.0,88.8196,88.9095,88.7567,88.9005,10484.0
2023-04-25 10:20:00,98.9,99.09,98.9,99.09,72674.0,88.9095,89.0803,88.9095,89.0803,72674.0
2023-04-25 10:25:00,99.1,99.12,98.91,98.93,35308.0,89.0893,89.1073,88.9185,88.9365,35308.0
2023-04-25 10:30:00,98.93,99.07,98.84,98.85,55048.0,88.9365,89.0623,88.8556,88.8645,55048.0
2023-04-25 10:35:00,98.83,99.02,98.79,99.02,20733.0,88.8466,89.0174,88.8106,89.0174,20733.0
2023-04-25 10:40:00,99.01,99.13,99.0,99.06,18390.0,89.0084,89.1163,88.9994,89.0533,18390.0
2023-04-25 10:45:00,99.06,99.16,99.05,99.15,9350.0,89.0533,89.1432,89.0443,89.1342,9350.0
2023-04-25 10:50:00,99.13,99.18,99.07,99.11,7402.0,89.1163,89.1612,89.0623,89.0983,7402.0
2023-04-25 10:55:00,99.1,99.19,99.09,99.18,14965.0,89.0893,89.1702,89.0803,89.1612,14965.0
2023-04-25 11:00:00,99.19,99.21,99.14,99.16,9572.0,89.1702,89.1882,89.1253,89.1432,9572.0
2023-04-25 11:05:00,99.18,99.3,99.17,99.29,10346.0,89.1612,89.2691,89.1522,89.2601,10346.0
2023-04-25 11:10:00,99.3,99.42,99.3,99.4,45194.0,89.2691,89.377,89.2691,89.359,45194.0
2023-04-25 11:15:00,99.39,99.45,99.38,99.42,23365.0,89.35,89.4039,89.341,89.377,23365.0
2023-04-25 11:20:00,99.42,99.42,99.16,99.19,19089.0,89.377,89.377,89.1432,89.1702,19089.0
2023-04-25 11:25:00,99.18,99.21,99.15,99.18,15887.0,89.1612,89.1882,89.1342,89.1612,15887.0
2023-04-25 11:30:00,99.17,99.19,99.08,99.15,22392.0,89.1522,89.1702,89.0713,89.1342,22392.0
2023-04-25 11:35:00,99.16,99.16,99.05,99.05,16816.0,89.1432,89.1432,89.0443,89.0443,16816.0
2023-04-25 11:40:00,99.06,99.08,99.03,99.06,3792.0,89.0533,89.0713,89.0264,89.0533,3792.0
2023-04-25 11:45:00,99.06,99.14,99.05,99.07,8514.0,89.0533,89.1253,89.0443,89.0623,8514.0
2023-04-25 11:50:00,99.07,99.14,99.01,99.13,11964.0,89.0623,89.1253,89.0084,89.1163,11964.0
2023-04-25 11:55:00,99.13,99.23,99.12,99.2,9344.0,89.1163,89.2062,89.1073,89.1792,9344.0
2023-04-25 12:00:00,99.21,99.32,99.21,99.29,24841.0,89.1882,89.2871,89.1882,89.2601,24841.0
2023-04-25 12:05:00,99.29,99.32,99.25,99.32,14710.0,89.2601,89.2871,89.2241,89.2871,14710.0
2023-04-25 12:10:00,99.31,99.31,99.25,99.27,10411.0,89.2781,89.2781,89.2241,89.2421,10411.0
2023-04-25 12:15:00,99.26,99.32,99.25,99.27,15771.0,89.2331,89.2871,89.2241,89.2421,15771.0
2023-04-25 12:20:00,99.3,99.33,99.29,99.3,7342.0,89.2691,89.2961,89.2601,89.2691,7342.0
2023-04-25 12:25:00,99.3,99.3,99.26,99.29,8903.0,89.2691,89.2691,89.2331,89.2601,8903.0
2023-04-25 12:30:00,99.29,99.33,99.27,99.27,9509.0,89.2601,89.2961,89.2421,89.2421,9509.0
2023-04-25 12:35:00,99.28,99.29,99.21,99.24,10933.0,89.2511,89.2601,89.1882,89.2152,10933.0
2023-04-25 12:40:00,99.24,99.29,99.21,99.24,19183.0,89.2152,89.2601,89.1882,89.2152,19183.0
2023-04-25 12:45:00,99.25,99.25,99.08,99.11,8152.0,89.2241,89.2241,89.0713,89.0983,8152.0
2023-04-25 12:50:00,99.09,99.13,99.08,99.11,9317.0,89.0803,89.1163,89.0713,89.0983,9317.0
2023-04-25 12:55:00,99.11,99.14,99.07,99.1,6451.0,89.0983,89.1253,89.0623,89.0893,6451.0
2023-04-25 13:00:00,99.11,99.15,99.1,99.11,15177.0,89.0983,89.1342,89.0893,89.0983,15177.0
2023-04-25 13:05:00,99.1,99.15,99.08,99.09,12116.0,89.0893,89.1342,89.0713,89.0803,12116.0
2023-04-25 13:10:00,99.09,99.13,99.01,99.02,7838.0,89.0803,89.1163,89.0084,89.0174,7838.0
2023-04-25 13:15:00,99.03,99.03,98.83,98.87,9924.0,89.0264,89.0264,88.8466,88.8825,9924.0
2023-04-25 13:20:00,98.87,98.9,98.79,98.81,9638.0,88.8825,88.9095,88.8106,88.8286,9638.0
2023-04-25 13:25:00,98.83,98.89,98.79,98.87,16709.0,88.8466,88.9005,88.8106,88.8825,16709.0
2023-04-25 13:30:00,98.87,98.91,98.85,98.86,10099.0,88.8825,88.9185,88.8645,88.8735,10099.0
2023-04-25 13:35:00,98.87,98.99,98.84,98.98,28462.0,88.8825,88.9904,88.8556,88.9814,28462.0
2023-04-25 13:40:00,98.97,98.98,98.95,98.96,5747.0,88.9724,88.9814,88.9544,88.9634,5747.0
2023-04-25 13:45:00,98.99,99.0,98.95,98.97,17639.0,88.9904,88.9994,88.9544,88.9724,17639.0
2023-04-25 13:50:00,98.97,98.97,98.83,98.83,13845.0,88.9724,88.9724,88.8466,88.8466,13845.0
2023-04-25 13:55:00,98.82,98.83,98.76,98.82,14943.0,88.8376,88.8466,88.7836,88.8376,14943.0
2023-04-25 14:00:00,98.83,98.91,98.83,98.84,12004.0,88.8466,88.9185,88.8466,88.8556,12004.0
2023-04-25 14:05:00,98.85,98.94,98.84,98.92,9809.0,88.8645,88.9455,88.8556,88.9275,9809.0
2023-04-25 14:10:00,98.92,99.03,98.9,99.02,10816.0,88.9275,89.0264,88.9095,89.0174,10816.0
2023-04-25 14:15:00,99.03,99.14,99.03,99.13,14422.0,89.0264,89.1253,89.0264,89.1163,14422.0
2023-04-25 14:20:00,99.13,99.22,99.13,99.15,12605.0,89.1163,89.1972,89.1163,89.1342,12605.0
2023-04-25 14:25:00,99.16,99.24,99.16,99.23,15337.0,89.1432,89.2152,89.1432,89.2062,15337.0
2023-04-25 14:30:00,99.23,99.25,99.18,99.21,31807.0,89.2062,89.2241,89.1612,89.1882,31807.0
2023-04-25 14:35:00,99.22,99.25,99.18,99.2,17201.0,89.1972,89.2241,89.1612,89.1792,17201.0
2023-04-25 14:40:00,99.2,99.21,99.09,99.12,9618.0,89.1792,89.1882,89.0803,89.1073,9618.0
2023-04-25 14:45:00,99.12,99.14,99.04,99.09,20296.0,89.1073,89.1253,89.0354,89.0803,20296.0
2023-04-25 14:50:00,99.08,99.13,99.06,99.07,13267.0,89.0713,89.1163,89.0533,89.0623,13267.0
2023-04-25 14:55:00,99.04,99.05,98.99,99.0,14989.0,89.0354,89.0443,88.9904,88.9994,14989.0
2023-04-25 15:00:00,99.0,99.07,99.0,99.02,18668.0,88.9994,89.0623,88.9994,89.0174,18668.0
2023-04-25 15:05:00,99.02,99.11,99.01,99.05,14945.0,89.0174,89.0983,89.0084,89.0443,14945.0
2023-04-25 15:10:00,99.06,99.11,99.04,99.07,14857.0,89.0533,89.0983,89.0354,89.0623,14857.0
2023-04-25 15:15:00,99.08,99.14,99.08,99.11,26297.0,89.0713,89.1253,89.0713,89.0983,26297.0
2023-04-25 15:20:00,99.11,99.14,99.05,99.11,16022.0,89.0983,89.1253,89.0443,89.0983,16022.0
2023-04-25 15:25:00,99.11,99.12,99.02,99.05,22770.0,89.0983,89.1073,89.0174,89.0443,22770.0
2023-04-25 15:30:00,99.05,99.12,99.03,99.05,27932.0,89.0443,89.1073,89.0264,89.0443,27932.0
2023-04-25 15:35:00,99.03,99.05,98.99,99.02,31436.0,89.0264,89.0443,88.9904,89.0174,31436.0
2023-04-25 15:40:00,99.02,99.09,98.99,99.03,49724.0,89.0174,89.0803,88.9904,89.0264,49724.0
2023-04-25 15:45:00,99.02,99.08,98.87,98.87,61539.0,89.0174,89.0713,88.8825,88.8825,61539.0
2023-04-25 15:50:00,98.86,98.87,98.51,98.6,176893.0,88.8735,88.8825,88.5589,88.6398,176893.0
2023-04-25 15:55:00,98.62,98.74,98.53,98.64,481325.0,88.6578,88.7657,88.5769,88.6758,481325.0
2023-04-26 09:30:00,98.39,98.91,98.33,98.83,57154.0,88.451,88.9185,88.3971,88.8466,57154.0
2023-04-26 09:35:00,98.77,99.09,98.77,99.07,15105.0,88.7926,89.0803,88.7926,89.0623,15105.0
2023-04-26 09:40:00,99.06,99.11,98.99,99.0,14562.0,89.0533,89.0983,88.9904,88.9994,14562.0
2023-04-26 09:45:00,98.93,98.97,98.77,98.94,13371.0,88.9365,88.9724,88.7926,88.9455,13371.0
2023-04-26 09:50:00,98.95,98.98,98.79,98.91,15576.0,88.9544,88.9814,88.8106,88.9185,15576.0
2023-04-26 09:55:00,98.9,98.97,98.79,98.93,13503.0,88.9095,88.9724,88.8106,88.9365,13503.0
2023-04-26 10:00:00,98.92,98.96,98.84,98.84,25161.0,88.9275,88.9634,88.8556,88.8556,25161.0
2023-04-26 10:05:00,98.82,98.84,98.68,98.68,14034.0,88.8376,88.8556,88.7117,88.7117,14034.0
2023-04-26 10:10:00,98.68,98.68,98.53,98.64,17412.0,88.7117,88.7117,88.5769,88.6758,17412.0
2023-04-26 10:15:00,98.65,98.8,98.65,98.8,16017.0,88.6848,88.8196,88.6848,88.8196,16017.0
2023-04-26 10:20:00,98.82,98.88,98.73,98.73,18370.0,88.8376,88.8915,88.7567,88.7567,18370.0
2023-04-26 10:25:00,98.73,98.75,98.65,98.75,19616.0,88.7567,88.7747,88.6848,88.7747,19616.0
2023-04-26 10:30:00,98.75,98.8,98.6,98.65,10969.0,88.7747,88.8196,88.6398,88.6848,10969.0
2023-04-26 10:35:00,98.66,98.73,98.64,98.66,7473.0,88.6937,88.7567,88.6758,88.6937,7473.0
2023-04-26 10:40:00,98.67,98.72,98.64,98.7,12707.0,88.7027,88.7477,88.6758,88.7297,12707.0
2023-04-26 10:45:00,98.69,98.71,98.48,98.5,11062.0,88.7207,88.7387,88.5319,88.5499,11062.0
2023-04-26 10:50:00,98.49,98.5,98.43,98.46,12086.0,88.5409,88.5499,88.487,88.5139,12086.0
2023-04-26 10:55:00,98.47,98.52,98.46,98.51,13438.0,88.5229,88.5679,88.5139,88.5589,13438.0
2023-04-26 11:00:00,98.52,98.59,98.47,98.59,16260.0,88.5679,88.6308,88.5229,88.6308,16260.0
2023-04-26 11:05:00,98.61,98.71,98.61,98.68,9899.0,88.6488,88.7387,88.6488,88.7117,9899.0
2023-04-26 11:10:00,98.68,98.83,98.68,98.78,19930.0,88.7117,88.8466,88.7117,88.8016,19930.0
2023-04-26 11:15:00,98.78,98.83,98.68,98.7,17413.0,88.8016,88.8466,88.7117,88.7297,17413.0
2023-04-26 11:20:00,98.7,98.71,98.57,98.59,21568.0,88.7297,88.7387,88.6128,88.6308,21568.0
2023-04-26 11:25:00,98.58,98.65,98.5,98.65,29437.0,88.6218,88.6848,88.5499,88.6848,29437.0
2023-04-26 11:30:00,98.67,98.78,98.67,98.76,34370.0,88.7027,88.8016,88.7027,88.7836,34370.0
2023-04-26 11:35:00,98.75,98.75,98.58,98.59,21180.0,88.7747,88.7747,88.6218,88.6308,21180.0
2023-04-26 11:40:00,98.59,98.66,98.57,98.63,21273.0,88.6308,88.6937,88.6128,88.6668,21273.0
2023-04-26 11:45:00,98.62,98.78,98.61,98.77,13868.0,88.6578,88.8016,88.6488,88.7926,13868.0
2023-04-26 11:50:00,98.77,98.78,98.69,98.74,13096.0,88.7926,88.8016,88.7207,88.7657,13096.0
2023-04-26 11:55:00,98.75,98.81,98.75,98.76,12567.0,88.7747,88.8286,88.7747,88.7836,12567.0
2023-04-26 12:00:00,98.75,98.85,98.73,98.79,24518.0,88.7747,88.8645,88.7567,88.8106,24518.0
2023-04-26 12:05:00,98.8,98.86,98.8,98.84,13963.0,88.8196,88.8735,88.8196,88.8556,13963.0
2023-04-26 12:10:00,98.84,98.89,98.82,98.87,10233.0,88.8556,88.9005,88.8376,88.8825,10233.0
2023-04-26 12:15:00,98.86,98.88,98.76,98.79,20461.0,88.8735,88.8915,88.7836,88.8106,20461.0
2023-04-26 12:20:00,98.79,98.8,98.71,98.71,22280.0,88.8106,88.8196,88.7387,88.7387,22280.0
2023-04-26 12:25:00,98.7,98.74,98.66,98.71,11251.0,88.7297,88.7657,88.6937,88.7387,11251.0
2023-04-26 12:30:00,98.71,98.75,98.67,98.73,9895.0,88.7387,88.7747,88.7027,88.7567,9895.0
2023-04-26 12:35:00,98.73,98.73,98.64,98.73,10570.0,88.7567,88.7567,88.6758,88.7567,10570.0
2023-04-26 12:40:00,98.75,98.82,98.74,98.74,6646.0,88.7747,88.8376,88.7657,88.7657,6646.0
2023-04-26 12:45:00,98.74,98.78,98.65,98.68,8935.0,88.7657,88.8016,88.6848,88.7117,8935.0
2023-04-26 12:50:00,98.67,98.69,98.64,98.67,7286.0,88.7027,88.7207,88.6758,88.7027,7286.0
2023-04-26 12:55:00,98.69,98.71,98.65,98.67,4554.0,88.7207,88.7387,88.6848,88.7027,4554.0
2023-04-26 13:00:00,98.66,98.71,98.64,98.69,6920.0,88.6937,88.7387,88.6758,88.7207,6920.0
2023-04-26 13:05:00,98.68,98.68,98.6,98.65,7695.0,88.7117,88.7117,88.6398,88.6848,7695.0
2023-04-26 13:10:00,98.63,98.68,98.6,98.68,4030.0,88.6668,88.7117,88.6398,88.7117,4030.0
2023-04-26 13:15:00,98.69,98.73,98.62,98.62,7330.0,88.7207,88.7567,88.6578,88.6578,7330.0
2023-04-26 13:20:00,98.62,98.63,98.57,98.58,5918.0,88.6578,88.6668,88.6128,88.6218,5918.0
2023-04-26 13:25:00,98.58,98.63,98.56,98.63,7570.0,88.6218,88.6668,88.6038,88.6668,7570.0
2023-04-26 13:30:00,98.64,98.64,98.59,98.61,8268.0,88.6758,88.6758,88.6308,88.6488,8268.0
2023-04-26 13:35:00,98.59,98.64,98.58,98.6,10339.0,88.6308,88.6758,88.6218,88.6398,10339.0
2023-04-26 13:40:00,98.62,98.65,98.6,98.6,7082.0,88.6578,88.6848,88.6398,88.6398,7082.0
2023-04-26 13:45:00,98.59,98.6,98.5,98.51,7317.0,88.6308,88.6398,88.5499,88.5589,7317.0
2023-04-26 13:50:00,98.51,98.51,98.39,98.4,11250.0,88.5589,88.5589,88.451,88.46,11250.0
2023-04-26 13:55:00,98.4,98.4,98.28,98.32,22157.0,88.46,88.46,88.3521,88.3881,22157.0
2023-04-26 14:00:00,98.33,98.33,98.27,98.3,6436.0,88.3971,88.3971,88.3431,88.3701,6436.0
2023-04-26 14:05:00,98.29,98.32,98.25,98.25,9545.0,88.3611,88.3881,88.3252,88.3252,9545.0
2023-04-26 14:10:00,98.26,98.32,98.24,98.3,15373.0,88.3341,88.3881,88.3162,88.3701,15373.0
2023-04-26 14:15:00,98.29,98.29,98.24,98.24,8097.0,88.3611,88.3611,88.3162,88.3162,8097.0
2023-04-26 14:20:00,98.24,98.35,98.24,98.33,9194.0,88.3162,88.4151,88.3162,88.3971,9194.0
2023-04-26 14:25:00,98.34,98.41,98.32,98.4,7912.0,88.4061,88.469,88.3881,88.46,7912.0
2023-04-26 14:30:00,98.41,98.45,98.41,98.43,20450.0,88.469,88.505,88.469,88.487,20450.0
2023-04-26 14:35:00,98.43,98.47,98.37,98.4,15191.0,88.487,88.5229,88.433,88.46,15191.0
2023-04-26 14:40:00,98.4,98.46,98.4,98.46,8147.0,88.46,88.5139,88.46,88.5139,8147.0
2023-04-26 14:45:00,98.49,98.54,98.48,98.48,10593.0,88.5409,88.5859,88.5319,88.5319,10593.0
2023-04-26 14:50:00,98.46,98.48,98.41,98.44,7047.0,88.5139,88.5319,88.469,88.496,7047.0
2023-04-26 14:55:00,98.42,98.47,98.41,98.47,10374.0,88.478,88.5229,88.469,88.5229,10374.0
2023-04-26 15:00:00,98.46,98.56,98.46,98.54,11403.0,88.5139,88.6038,88.5139,88.5859,11403.0
2023-04-26 15:05:00,98.54,98.61,98.54,98.56,17394.0,88.5859,88.6488,88.5859,88.6038,17394.0
2023-04-26 15:10:00,98.58,98.69,98.58,98.61,21273.0,88.6218,88.7207,88.6218,88.6488,21273.0
2023-04-26 15:15:00,98.61,98.61,98.47,98.47,10235.0,88.6488,88.6488,88.5229,88.5229,10235.0
2023-04-26 15:20:00,98.46,98.47,98.4,98.4,10774.0,88.5139,88.5229,88.46,88.46,10774.0
2023-04-26 15:25:00,98.39,98.46,98.38,98.41,18606.0,88.451,88.5139,88.442,88.469,18606.0
2023-04-26 15:30:00,98.42,98.43,98.35,98.35,23982.0,88.478,88.487,88.4151,88.4151,23982.0
2023-04-26 15:35:00,98.34,98.35,98.26,98.33,17089.0,88.4061,88.4151,88.3341,88.3971,17089.0
2023-04-26 15:40:00,98.31,98.34,98.27,98.3,24078.0,88.3791,88.4061,88.3431,88.3701,24078.0
2023-04-26 15:45:00,98.29,98.33,98.25,98.31,24450.0,88.3611,88.3971,88.3252,88.3791,24450.0
2023-04-26 15:50:00,98.31,98.32,98.23,98.27,83064.0,88.3791,88.3881,88.3072,88.3431,83064.0
2023-04-26 15:55:00,98.27,98.31,98.16,98.16,242695.0,88.3431,88.3791,88.2443,88.2443,242695.0
2023-04-27 09:30:00,97.87,98.1,97.59,97.92,42273.0,87.9835,88.1903,87.7318,88.0285,42273.0
2023-04-27 09:35:00,97.93,98.04,97.83,97.92,29402.0,88.0375,88.1364,87.9476,88.0285,29402.0
2023-04-27 09:40:00,97.91,97.94,97.72,97.79,48253.0,88.0195,88.0465,87.8487,87.9116,48253.0
2023-04-27 09:45:00,97.79,98.09,97.79,98.06,64187.0,87.9116,88.1813,87.9116,88.1544,64187.0
2023-04-27 09:50:00,98.08,98.1,97.93,97.99,40862.0,88.1723,88.1903,88.0375,88.0914,40862.0
2023-04-27 09:55:00,98.02,98.09,97.9,98.02,33009.0,88.1184,88.1813,88.0105,88.1184,33009.0
2023-04-27 10:00:00,98.03,98.08,97.9,97.92,46029.0,88.1274,88.1723,88.0105,88.0285,46029.0
2023-04-27 10:05:00,97.94,97.94,97.72,97.75,23245.0,88.0465,88.0465,87.8487,87.8757,23245.0
2023-04-27 10:10:00,97.73,97.95,97.68,97.92,10789.0,87.8577,88.0555,87.8127,88.0285,10789.0
2023-04-27 10:15:00,97.96,98.02,97.75,97.77,22828.0,88.0645,88.1184,87.8757,87.8936,22828.0
2023-04-27 10:20:00,97.72,97.81,97.72,97.73,22030.0,87.8487,87.9296,87.8487,87.8577,22030.0
2023-04-27 10:25:00,97.74,97.75,97.65,97.69,31048.0,87.8667,87.8757,87.7858,87.8217,31048.0
2023-04-27 10:30:00,97.7,97.86,97.69,97.74,42635.0,87.8307,87.9746,87.8217,87.8667,42635.0
2023-04-27 10:35:00,97.74,97.76,97.68,97.69,24269.0,87.8667,87.8847,87.8127,87.8217,24269.0
2023-04-27 10:40:00,97.7,97.71,97.57,97.58,21109.0,87.8307,87.8397,87.7139,87.7228,21109.0
2023-04-27 10:45:00,97.58,97.61,97.5,97.55,28612.0,87.7228,87.7498,87.6509,87.6959,28612.0
2023-04-27 10:50:00,97.54,97.59,97.45,97.57,13979.0,87.6869,87.7318,87.606,87.7139,13979.0
2023-04-27 10:55:00,97.56,97.69,97.52,97.69,17159.0,87.7049,87.8217,87.6689,87.8217,17159.0
2023-04-27 11:00:00,97.7,97.79,97.69,97.71,27280.0,87.8307,87.9116,87.8217,87.8397,27280.0
2023-04-27 11:05:00,97.72,97.77,97.67,97.71,10720.0,87.8487,87.8936,87.8037,87.8397,10720.0
2023-04-27 11:10:00,97.72,97.72,97.57,97.64,12160.0,87.8487,87.8487,87.7139,87.7768,12160.0
2023-04-27 11:15:00,97.64,97.68,97.61,97.61,10324.0,87.7768,87.8127,87.7498,87.7498,10324.0
2023-04-27 11:20:00,97.6,97.74,97.57,97.64,28801.0,87.7408,87.8667,87.7139,87.7768,28801.0
2023-04-27 11:25:00,97.67,97.8,97.67,97.78,30801.0,87.8037,87.9206,87.8037,87.9026,30801.0
2023-04-27 11:30:00,97.79,97.81,97.64,97.75,33184.0,87.9116,87.9296,87.7768,87.8757,33184.0
2023-04-27 11:35:00,97.75,97.77,97.67,97.7,14263.0,87.8757,87.8936,87.8037,87.8307,14263.0
2023-04-27 11:40:00,97.7,97.74,97.68,97.7,16280.0,87.8307,87.8667,87.8127,87.8307,16280.0
2023-04-27 11:45:00,97.7,97.78,97.7,97.74,18940.0,87.8307,87.9026,87.8307,87.8667,18940.0
2023-04-27 11:50:00,97.75,97.92,97.75,97.89,12293.0,87.8757,88.0285,87.8757,88.0015,12293.0
2023-04-27 11:55:00,97.9,98.03,97.89,98.01,105634.0,88.0105,88.1274,88.0015,88.1094,105634.0
2023-04-27 12:00:00,98.0,98.09,97.99,98.05,60362.0,88.1004,88.1813,88.0914,88.1454,60362.0
2023-04-27 12:05:00,98.03,98.16,97.98,98.01,23501.0,88.1274,88.2443,88.0824,88.1094,23501.0
2023-04-27 12:10:00,97.99,98.0,97.9,97.92,29347.0,88.0914,88.1004,88.0105,88.0285,29347.0
2023-04-27 12:15:00,97.93,97.93,97.85,97.9,13617.0,88.0375,88.0375,87.9656,88.0105,13617.0
2023-04-27 12:20:00,97.9,98.03,97.89,98.01,14587.0,88.0105,88.1274,88.0015,88.1094,14587.0
2023-04-27 12:25:00,98.01,98.07,97.98,98.05,21664.0,88.1094,88.1633,88.0824,88.1454,21664.0
2023-04-27 12:30:00,98.05,98.14,98.03,98.06,88517.0,88.1454,88.2263,88.1274,88.1544,88517.0
2023-04-27 12:35:00,98.08,98.09,98.03,98.03,15712.0,88.1723,88.1813,88.1274,88.1274,15712.0
2023-04-27 12:40:00,98.03,98.08,98.01,98.02,29620.0,88.1274,88.1723,88.1094,88.1184,29620.0
2023-04-27 12:45:00,98.02,98.06,97.98,98.05,17749.0,88.1184,88.1544,88.0824,88.1454,17749.0
2023-04-27 12:50:00,98.05,98.14,98.04,98.12,14043.0,88.1454,88.2263,88.1364,88.2083,14043.0
2023-04-27 12:55:00,98.11,98.12,98.05,98.09,15038.0,88.1993,88.2083,88.1454,88.1813,15038.0
2023-04-27 13:00:00,98.09,98.19,98.08,98.17,32876.0,88.1813,88.2712,88.1723,88.2532,32876.0
2023-04-27 13:05:00,98.17,98.29,98.16,98.29,19617.0,88.2532,88.3611,88.2443,88.3611,19617.0
2023-04-27 13:10:00,98.29,98.33,98.28,98.32,9648.0,88.3611,88.3971,88.3521,88.3881,9648.0
2023-04-27 13:15:00,98.33,98.36,98.22,98.22,15581.0,88.3971,88.424,88.2982,88.2982,15581.0
2023-04-27 13:20:00,98.22,98.23,98.15,98.15,12505.0,88.2982,88.3072,88.2353,88.2353,12505.0
2023-04-27 13:25:00,98.15,98.21,98.13,98.18,11237.0,88.2353,88.2892,88.2173,88.2622,11237.0
2023-04-27 13:30:00,98.19,98.24,98.17,98.24,13267.0,88.2712,88.3162,88.2532,88.3162,13267.0
2023-04-27 13:35:00,98.27,98.46,98.26,98.45,10969.0,88.3431,88.5139,88.3341,88.505,10969.0
2023-04-27 13:40:00,98.45,98.48,98.42,98.47,13161.0,88.505,88.5319,88.478,88.5229,13161.0
2023-04-27 13:45:00,98.47,98.55,98.46,98.51,19695.0,88.5229,88.5949,88.5139,88.5589,19695.0
2023-04-27 13:50:00,98.51,98.58,98.51,98.57,14880.0,88.5589,88.6218,88.5589,88.6128,14880.0
2023-04-27 13:55:00,98.58,98.59,98.5,98.5,16485.0,88.6218,88.6308,88.5499,88.5499,16485.0
2023-04-27 14:00:00,98.47,98.51,98.45,98.47,12802.0,88.5229,88.5589,88.505,88.5229,12802.0
2023-04-27 14:05:00,98.48,98.54,98.47,98.53,11933.0,88.5319,88.5859,88.5229,88.5769,11933.0
2023-04-27 14:10:00,98.53,98.54,98.5,98.51,13976.0,88.5769,88.5859,88.5499,88.5589,13976.0
2023-04-27 14:15:00,98.52,98.67,98.52,98.66,10974.0,88.5679,88.7027,88.5679,88.6937,10974.0
2023-04-27 14:20:00,98.68,98.71,98.66,98.7,9406.0,88.7117,88.7387,88.6937,88.7297,9406.0
2023-04-27 14:25:00,98.7,98.79,98.69,98.79,21067.0,88.7297,88.8106,88.7207,88.8106,21067.0
2023-04-27 14:30:00,98.79,98.88,98.79,98.87,11493.0,88.8106,88.8915,88.8106,88.8825,11493.0
2023-04-27 14:35:00,98.88,98.89,98.76,98.81,11208.0,88.8915,88.9005,88.7836,88.8286,11208.0
2023-04-27 14:40:00,98.82,98.86,98.81,98.83,13067.0,88.8376,88.8735,88.8286,88.8466,13067.0
2023-04-27 14:45:00,98.83,98.9,98.79,98.89,11352.0,88.8466,88.9095,88.8106,88.9005,11352.0
2023-04-27 14:50:00,98.9,98.99,98.88,98.97,21816.0,88.9095,88.9904,88.8915,88.9724,21816.0
2023-04-27 14:55:00,98.96,99.04,98.96,99.04,11093.0,88.9634,89.0354,88.9634,89.0354,11093.0
2023-04-27 15:00:00,99.04,99.16,99.04,99.16,17529.0,89.0354,89.1432,89.0354,89.1432,17529.0
2023-04-27 15:05:00,99.16,99.16,99.06,99.14,13783.0,89.1432,89.1432,89.0533,89.1253,13783.0
2023-04-27 15:10:00,99.14,99.14,99.05,99.14,27036.0,89.1253,89.1253,89.0443,89.1253,27036.0
2023-04-27 15:15:00,99.13,99.16,99.09,99.09,35039.0,89.1163,89.1432,89.0803,89.0803,35039.0
2023-04-27 15:20:00,99.07,99.07,98.9,98.91,42324.0,89.0623,89.0623,88.9095,88.9185,42324.0
2023-04-27 15:25:00,98.92,98.95,98.79,98.8,48128.0,88.9275,88.9544,88.8106,88.8196,48128.0
2023-04-27 15:30:00,98.79,98.85,98.72,98.72,25089.0,88.8106,88.8645,88.7477,88.7477,25089.0
2023-04-27 15:35:00,98.7,98.75,98.65,98.66,53016.0,88.7297,88.7747,88.6848,88.6937,53016.0
2023-04-27 15:40:00,98.65,98.77,98.64,98.74,113517.0,88.6848,88.7926,88.6758,88.7657,113517.0
2023-04-27 15:45:00,98.75,98.85,98.7,98.85,212279.0,88.7747,88.8645,88.7297,88.8645,212279.0
2023-04-27 15:50:00,98.82,98.84,98.7,98.76,234577.0,88.8376,88.8556,88.7297,88.7836,234577.0
2023-04-27 15:55:00,98.76,98.91,98.68,98.82,328648.0,88.7836,88.9185,88.7117,88.8376,328648.0
2023-04-28 09:30:00,98.66,99.1,98.37,99.02,61443.0,88.6937,89.0893,88.433,89.0174,61443.0
2023-04-28 09:35:00,99.05,99.15,98.88,99.14,14818.0,89.0443,89.1342,88.8915,89.1253,14818.0
2023-04-28 09:40:00,99.1,99.15,98.99,99.15,32850.0,89.0893,89.1342,88.9904,89.1342,32850.0
2023-04-28 09:45:00,99.11,99.25,98.86,98.88,15516.0,89.0983,89.2241,88.8735,88.8915,15516.0
2023-04-28 09:50:00,98.9,98.96,98.61,98.7,15017.0,88.9095,88.9634,88.6488,88.7297,15017.0
2023-04-28 09:55:00,98.69,98.77,98.62,98.74,11057.0,88.7207,88.7926,88.6578,88.7657,11057.0
2023-04-28 10:00:00,98.7,98.79,98.57,98.65,30240.0,88.7297,88.8106,88.6128,88.6848,30240.0
2023-04-28 10:05:00,98.68,98.93,98.67,98.91,14626.0,88.7117,88.9365,88.7027,88.9185,14626.0
2023-04-28 10:10:00,98.88,98.98,98.67,98.81,24441.0,88.8915,88.9814,88.7027,88.8286,24441.0
2023-04-28 10:15:00,98.79,98.88,98.76,98.87,20806.0,88.8106,88.8915,88.7836,88.8825,20806.0
2023-04-28 10:20:00,98.86,98.93,98.78,98.78,15721.0,88.8735,88.9365,88.8016,88.8016,15721.0
2023-04-28 10:25:00,98.81,98.89,98.73,98.75,21351.0,88.8286,88.9005,88.7567,88.7747,21351.0
2023-04-28 10:30:00,98.75,98.88,98.73,98.87,47235.0,88.7747,88.8915,88.7567,88.8825,47235.0
2023-04-28 10:35:00,98.87,98.9,98.58,98.61,18219.0,88.8825,88.9095,88.6218,88.6488,18219.0
2023-04-28 10:40:00,98.59,98.64,98.51,98.59,10921.0,88.6308,88.6758,88.5589,88.6308,10921.0
2023-04-28 10:45:00,98.57,98.79,98.56,98.79,51097.0,88.6128,88.8106,88.6038,88.8106,51097.0
2023-04-28 10:50:00,98.8,98.86,98.77,98.78,13297.0,88.8196,88.8735,88.7926,88.8016,13297.0
2023-04-28 10:55:00,98.81,98.81,98.54,98.61,17713.0,88.8286,88.8286,88.5859,88.6488,17713.0
2023-04-28 11:00:00,98.64,98.64,98.42,98.5,14221.0,88.6758,88.6758,88.478,88.5499,14221.0
2023-04-28 11:05:00,98.5,98.7,98.48,98.7,7759.0,88.5499,88.7297,88.5319,88.7297,7759.0
2023-04-28 11:10:00,98.71,98.84,98.71,98.83,7852.0,88.7387,88.8556,88.7387,88.8466,7852.0
2023-04-28 11:15:00,98.83,98.88,98.8,98.82,15279.0,88.8466,88.8915,88.8196,88.8376,15279.0
2023-04-28 11:20:00,98.82,98.9,98.82,98.89,9159.0,88.8376,88.9095,88.8376,88.9005,9159.0
2023-04-28 11:25:00,98.89,98.98,98.86,98.86,17451.0,88.9005,88.9814,88.8735,88.8735,17451.0
2023-04-28 11:30:00,98.87,98.93,98.83,98.89,8443.0,88.8825,88.9365,88.8466,88.9005,8443.0
2023-04-28 11:35:00,98.9,98.98,98.86,98.95,5914.0,88.9095,88.9814,88.8735,88.9544,5914.0
2023-04-28 11:40:00,98.94,99.07,98.94,99.0,10957.0,88.9455,89.0623,88.9455,88.9994,10957.0
2023-04-28 11:45:00,98.99,99.0,98.95,98.96,9600.0,88.9904,88.9994,88.9544,88.9634,9600.0
2023-04-28 11:50:00,98.98,99.07,98.98,99.05,7865.0,88.9814,89.0623,88.9814,89.0443,7865.0
2023-04-28 11:55:00,99.06,99.09,99.02,99.07,8420.0,89.0533,89.0803,89.0174,89.0623,8420.0
2023-04-28 12:00:00,99.08,99.09,98.99,98.99,4207.0,89.0713,89.0803,88.9904,88.9904,4207.0
2023-04-28 12:05:00,98.98,99.08,98.97,99.07,7541.0,88.9814,89.0713,88.9724,89.0623,7541.0
2023-04-28 12:10:00,99.1,99.14,99.09,99.11,11078.0,89.0893,89.1253,89.0803,89.0983,11078.0
2023-04-28 12:15:00,99.1,99.11,99.05,99.08,6947.0,89.0893,89.0983,89.0443,89.0713,6947.0
2023-04-28 12:20:00,99.08,99.13,99.05,99.1,6662.0,89.0713,89.1163,89.0443,89.0893,6662.0
2023-04-28 12:25:00,99.1,99.19,99.08,99.16,7450.0,89.0893,89.1702,89.0713,89.1432,7450.0
2023-04-28 12:30:00,99.17,99.22,99.13,99.15,11374.0,89.1522,89.1972,89.1163,89.1342,11374.0
2023-04-28 12:35:00,99.14,99.19,99.14,99.19,5593.0,89.1253,89.1702,89.1253,89.1702,5593.0
2023-04-28 12:40:00,99.17,99.21,99.15,99.19,8066.0,89.1522,89.1882,89.1342,89.1702,8066.0
2023-04-28 12:45:00,99.19,99.2,99.15,99.19,6133.0,89.1702,89.1792,89.1342,89.1702,6133.0
2023-04-28 12:50:00,99.2,99.24,99.18,99.21,6380.0,89.1792,89.2152,89.1612,89.1882,6380.0
2023-04-28 12:55:00,99.22,99.22,99.17,99.2,4657.0,89.1972,89.1972,89.1522,89.1792,4657.0
2023-04-28 13:00:00,99.19,99.21,99.16,99.16,8091.0,89.1702,89.1882,89.1432,89.1432,8091.0
2023-04-28 13:05:00,99.22,99.24,99.13,99.13,4554.0,89.1972,89.2152,89.1163,89.1163,4554.0
2023-04-28 13:10:00,99.13,99.22,99.12,99.22,10132.0,89.1163,89.1972,89.1073,89.1972,10132.0
2023-04-28 13:15:00,99.23,99.31,99.22,99.3,10736.0,89.2062,89.2781,89.1972,89.2691,10736.0
2023-04-28 13:20:00,99.29,99.35,99.28,99.31,6513.0,89.2601,89.314,89.2511,89.2781,6513.0
2023-04-28 13:25:00,99.32,99.33,99.27,99.31,8954.0,89.2871,89.2961,89.2421,89.2781,8954.0
2023-04-28 13:30:00,99.31,99.32,99.28,99.29,6309.0,89.2781,89.2871,89.2511,89.2601,6309.0
2023-04-28 13:35:00,99.28,99.3,99.21,99.26,19877.0,89.2511,89.2691,89.1882,89.2331,19877.0
2023-04-28 13:40:00,99.26,99.33,99.26,99.28,20366.0,89.2331,89.2961,89.2331,89.2511,20366.0
2023-04-28 13:45:00,99.28,99.29,99.24,99.29,17649.0,89.2511,89.2601,89.2152,89.2601,17649.0
2023-04-28 13:50:00,99.29,99.35,99.26,99.32,26198.0,89.2601,89.314,89.2331,89.2871,26198.0
2023-04-28 13:55:00,99.32,99.4,99.32,99.4,17173.0,89.2871,89.359,89.2871,89.359,17173.0
2023-04-28 14:00:00,99.41,99.51,99.41,99.5,9997.0,89.368,89.4579,89.368,89.4489,9997.0
2023-04-28 14:05:00,99.52,99.57,99.5,99.57,16540.0,89.4669,89.5118,89.4489,89.5118,16540.0
2023-04-28 14:10:00,99.57,99.59,99.46,99.56,32573.0,89.5118,89.5298,89.4129,89.5028,32573.0
2023-04-28 14:15:00,99.56,99.6,99.52,99.56,26464.0,89.5028,89.5388,89.4669,89.5028,26464.0
2023-04-28 14:20:00,99.57,99.6,99.45,99.46,61637.0,89.5118,89.5388,89.4039,89.4129,61637.0
2023-04-28 14:25:00,99.46,99.52,99.45,99.51,19986.0,89.4129,89.4669,89.4039,89.4579,19986.0
2023-04-28 14:30:00,99.5,99.61,99.49,99.55,67618.0,89.4489,89.5478,89.4399,89.4938,67618.0
2023-04-28 14:35:00,99.55,99.62,99.54,99.59,21357.0,89.4938,89.5568,89.4848,89.5298,21357.0
2023-04-28 14:40:00,99.59,99.66,99.57,99.58,21465.0,89.5298,89.5927,89.5118,89.5208,21465.0
2023-04-28 14:45:00,99.57,99.62,99.52,99.52,63374.0,89.5118,89.5568,89.4669,89.4669,63374.0
2023-04-28 14:50:00,99.51,99.55,99.44,99.48,98106.0,89.4579,89.4938,89.395,89.4309,98106.0
2023-04-28 14:55:00,99.49,99.71,99.49,99.69,22925.0,89.4399,89.6377,89.4399,89.6197,22925.0
2023-04-28 15:00:00,99.69,99.78,99.69,99.71,27125.0,89.6197,89.7006,89.6197,89.6377,27125.0
2023-04-28 15:05:00,99.71,99.75,99.69,99.72,23964.0,89.6377,89.6736,89.6197,89.6467,23964.0
2023-04-28 15:10:00,99.72,99.78,99.72,99.77,18678.0,89.6467,89.7006,89.6467,89.6916,18678.0
2023-04-28 15:15:00,99.76,99.82,99.75,99.81,15441.0,89.6826,89.7366,89.6736,89.7276,15441.0
2023-04-28 15:20:00,99.82,99.86,99.75,99.84,25161.0,89.7366,89.7725,89.6736,89.7545,25161.0
2023-04-28 15:25:00,99.84,99.87,99.68,99.68,21695.0,89.7545,89.7815,89.6107,89.6107,21695.0
2023-04-28 15:30:00,99.69,99.75,99.64,99.74,31709.0,89.6197,89.6736,89.5747,89.6646,31709.0
2023-04-28 15:35:00,99.75,99.91,99.74,99.89,45098.0,89.6736,89.8175,89.6646,89.7995,45098.0
2023-04-28 15:40:00,99.88,99.93,99.86,99.89,42350.0,89.7905,89.8355,89.7725,89.7995,42350.0
2023-04-28 15:45:00,99.9,99.93,99.82,99.84,61234.0,89.8085,89.8355,89.7366,89.7545,61234.0
2023-04-28 15:50:00,99.83,99.97,99.79,99.91,92057.0,89.7456,89.8714,89.7096,89.8175,92057.0
2023-04-28 15:55:00,99.92,100.03,99.91,99.99,245752.0,89.8265,89.9254,89.8175,89.8894,245752.0
2023-05-01 09:30:00,99.75,100.57,99.67,100.47,67859.0,89.6736,90.4108,89.6017,90.3209,67859.0
2023-05-01 09:35:00,100.43,100.55,100.34,100.38,7242.0,90.2849,90.3928,90.204,90.24,7242.0
2023-05-01 09:40:00,100.4,100.48,100.31,100.38,10715.0,90.258,90.3299,90.1771,90.24,10715.0
2023-05-01 09:45:00,100.37,100.62,100.36,100.55,20680.0,90.231,90.4558,90.222,90.3928,20680.0
2023-05-01 09:50:00,100.56,100.56,100.35,100.37,7590.0,90.4018,90.4018,90.213,90.231,7590.0
2023-05-01 09:55:00,100.4,100.45,100.28,100.38,12050.0,90.258,90.3029,90.1501,90.24,12050.0
2023-05-01 10:00:00,100.33,100.44,100.26,100.32,12001.0,90.195,90.2939,90.1321,90.1861,12001.0
2023-05-01 10:05:00,100.32,100.47,100.31,100.44,10606.0,90.1861,90.3209,90.1771,90.2939,10606.0
2023-05-01 10:10:00,100.47,100.54,100.41,100.47,13963.0,90.3209,90.3838,90.267,90.3209,13963.0
2023-05-01 10:15:00,100.48,100.59,100.45,100.56,11449.0,90.3299,90.4288,90.3029,90.4018,11449.0
2023-05-01 10:20:00,100.56,100.57,100.43,100.53,8298.0,90.4018,90.4108,90.2849,90.3748,8298.0
2023-05-01 10:25:00,100.53,100.59,100.48,100.53,10473.0,90.3748,90.4288,90.3299,90.3748,10473.0
2023-05-01 10:30:00,100.54,100.73,100.53,100.69,14072.0,90.3838,90.5546,90.3748,90.5187,14072.0
2023-05-01 10:35:00,100.68,100.76,100.62,100.72,14212.0,90.5097,90.5816,90.4558,90.5456,14212.0
2023-05-01 10:40:00,100.74,100.77,100.64,100.76,14748.0,90.5636,90.5906,90.4737,90.5816,14748.0
2023-05-01 10:45:00,100.75,100.79,100.7,100.76,21961.0,90.5726,90.6086,90.5277,90.5816,21961.0
2023-05-01 10:50:00,100.78,100.79,100.57,100.57,13409.0,90.5996,90.6086,90.4108,90.4108,13409.0
2023-05-01 10:55:00,100.59,100.63,100.41,100.41,16961.0,90.4288,90.4647,90.267,90.267,16961.0
2023-05-01 11:00:00,100.4,100.42,100.29,100.33,14689.0,90.258,90.276,90.1591,90.195,14689.0
2023-05-01 11:05:00,100.31,100.36,100.16,100.18,14677.0,90.1771,90.222,90.0422,90.0602,14677.0
2023-05-01 11:10:00,100.19,100.25,100.14,100.18,15395.0,90.0692,90.1231,90.0242,90.0602,15395.0
2023-05-01 11:15:00,100.18,100.19,100.06,100.08,19961.0,90.0602,90.0692,89.9523,89.9703,19961.0
2023-05-01 11:20:00,100.05,100.1,100.02,100.08,13962.0,89.9433,89.9883,89.9164,89.9703,13962.0
2023-05-01 11:25:00,100.06,100.07,100.02,100.06,15727.0,89.9523,89.9613,89.9164,89.9523,15727.0
2023-05-01 11:30:00,100.05,100.05,99.99,100.05,12484.0,89.9433,89.9433,89.8894,89.9433,12484.0
2023-05-01 11:35:00,100.04,100.12,99.97,100.1,12420.0,89.9343,90.0063,89.8714,89.9883,12420.0
2023-05-01 11:40:00,100.1,100.1,100.03,100.09,7754.0,89.9883,89.9883,89.9254,89.9793,7754.0
2023-05-01 11:45:00,100.08,100.09,100.0,100.02,8551.0,89.9703,89.9793,89.8984,89.9164,8551.0
2023-05-01 11:50:00,100.0,100.0,99.88,99.9,6284.0,89.8984,89.8984,89.7905,89.8085,6284.0
2023-05-01 11:55:00,99.86,99.88,99.82,99.82,5845.0,89.7725,89.7905,89.7366,89.7366,5845.0
2023-05-01 12:00:00,99.82,99.83,99.76,99.77,7080.0,89.7366,89.7456,89.6826,89.6916,7080.0
2023-05-01 12:05:00,99.78,99.86,99.75,99.86,12575.0,89.7006,89.7725,89.6736,89.7725,12575.0
2023-05-01 12:10:00,99.86,99.86,99.74,99.81,12432.0,89.7725,89.7725,89.6646,89.7276,12432.0
2023-05-01 12:15:00,99.79,99.84,99.77,99.8,5911.0,89.7096,89.7545,89.6916,89.7186,5911.0
2023-05-01 12:20:00,99.78,99.78,99.7,99.72,9352.0,89.7006,89.7006,89.6287,89.6467,9352.0
2023-05-01 12:25:00,99.71,99.77,99.7,99.74,6791.0,89.6377,89.6916,89.6287,89.6646,6791.0
2023-05-01 12:30:00,99.75,99.79,99.71,99.75,11445.0,89.6736,89.7096,89.6377,89.6736,11445.0
2023-05-01 12:35:00,99.74,99.82,99.73,99.81,6612.0,89.6646,89.7366,89.6557,89.7276,6612.0
2023-05-01 12:40:00,99.81,99.87,99.81,99.85,8562.0,89.7276,89.7815,89.7276,89.7635,8562.0
2023-05-01 12:45:00,99.85,99.89,99.83,99.83,6033.0,89.7635,89.7995,89.7456,89.7456,6033.0
2023-05-01 12:50:00,99.84,99.85,99.77,99.85,8329.0,89.7545,89.7635,89.6916,89.7635,8329.0
2023-05-01 12:55:00,99.85,99.85,99.75,99.77,8315.0,89.7635,89.7635,89.6736,89.6916,8315.0
2023-05-01 13:00:00,99.77,99.79,99.73,99.78,14177.0,89.6916,89.7096,89.6557,89.7006,14177.0
2023-05-01 13:05:00,99.79,99.84,99.77,99.84,8361.0,89.7096,89.7545,89.6916,89.7545,8361.0
2023-05-01 13:10:00,99.83,99.84,99.78,99.79,7491.0,89.7456,89.7545,89.7006,89.7096,7491.0
2023-05-01 13:15:00,99.79,99.82,99.78,99.78,8106.0,89.7096,89.7366,89.7006,89.7006,8106.0
2023-05-01 13:20:00,99.8,99.81,99.72,99.73,10186.0,89.7186,89.7276,89.6467,89.6557,10186.0
2023-05-01 13:25:00,99.71,99.73,99.66,99.67,8688.0,89.6377,89.6557,89.5927,89.6017,8688.0
2023-05-01 13:30:00,99.65,99.68,99.61,99.61,8070.0,89.5837,89.6107,89.5478,89.5478,8070.0
2023-05-01 13:35:00,99.61,99.62,99.54,99.61,8661.0,89.5478,89.5568,89.4848,89.5478,8661.0
2023-05-01 13:40:00,99.61,99.65,99.57,99.57,14627.0,89.5478,89.5837,89.5118,89.5118,14627.0
2023-05-01 13:45:00,99.55,99.63,99.52,99.62,10785.0,89.4938,89.5658,89.4669,89.5568,10785.0
2023-05-01 13:50:00,99.61,99.61,99.54,99.56,10443.0,89.5478,89.5478,89.4848,89.5028,10443.0
2023-05-01 13:55:00,99.56,99.59,99.53,99.56,10139.0,89.5028,89.5298,89.4759,89.5028,10139.0
2023-05-01 14:00:00,99.57,99.57,99.43,99.5,17972.0,89.5118,89.5118,89.386,89.4489,17972.0
2023-05-01 14:05:00,99.52,99.56,99.45,99.54,15753.0,89.4669,89.5028,89.4039,89.4848,15753.0
2023-05-01 14:10:00,99.52,99.67,99.51,99.66,10565.0,89.4669,89.6017,89.4579,89.5927,10565.0
2023-05-01 14:15:00,99.66,99.7,99.63,99.68,8971.0,89.5927,89.6287,89.5658,89.6107,8971.0
2023-05-01 14:20:00,99.68,99.73,99.66,99.66,8380.0,89.6107,89.6557,89.5927,89.5927,8380.0
2023-05-01 14:25:00,99.66,99.73,99.63,99.72,13131.0,89.5927,89.6557,89.5658,89.6467,13131.0
2023-05-01 14:30:00,99.72,99.76,99.58,99.58,9384.0,89.6467,89.6826,89.5208,89.5208,9384.0
2023-05-01 14:35:00,99.6,99.6,99.46,99.49,6500.0,89.5388,89.5388,89.4129,89.4399,6500.0
2023-05-01 14:40:00,99.48,99.52,99.41,99.49,9479.0,89.4309,89.4669,89.368,89.4399,9479.0
2023-05-01 14:45:00,99.5,99.53,99.47,99.53,8286.0,89.4489,89.4759,89.4219,89.4759,8286.0
2023-05-01 14:50:00,99.56,99.56,99.45,99.46,5557.0,89.5028,89.5028,89.4039,89.4129,5557.0
2023-05-01 14:55:00,99.44,99.52,99.42,99.49,11196.0,89.395,89.4669,89.377,89.4399,11196.0
2023-05-01 15:00:00,99.49,99.52,99.45,99.47,7633.0,89.4399,89.4669,89.4039,89.4219,7633.0
2023-05-01 15:05:00,99.47,99.5,99.46,99.48,11180.0,89.4219,89.4489,89.4129,89.4309,11180.0
2023-05-01 15:10:00,99.49,99.55,99.46,99.53,13497.0,89.4399,89.4938,89.4129,89.4759,13497.0
2023-05-01 15:15:00,99.54,99.56,99.51,99.51,13376.0,89.4848,89.5028,89.4579,89.4579,13376.0
2023-05-01 15:20:00,99.51,99.57,99.5,99.56,14316.0,89.4579,89.5118,89.4489,89.5028,14316.0
2023-05-01 15:25:00,99.57,99.67,99.56,99.64,21329.0,89.5118,89.6017,89.5028,89.5747,21329.0
2023-05-01 15:30:00,99.65,99.68,99.52,99.54,18796.0,89.5837,89.6107,89.4669,89.4848,18796.0
2023-05-01 15:35:00,99.53,99.53,99.4,99.4,15780.0,89.4759,89.4759,89.359,89.359,15780.0
2023-05-01 15:40:00,99.39,99.42,99.34,99.35,18187.0,89.35,89.377,89.3051,89.314,18187.0
2023-05-01 15:45:00,99.35,99.41,99.34,99.4,28319.0,89.314,89.368,89.3051,89.359,28319.0
2023-05-01 15:50:00,99.39,99.4,99.29,99.39,53924.0,89.35,89.359,89.2601,89.35,53924.0
2023-05-01 15:55:00,99.39,99.49,99.34,99.34,139667.0,89.35,89.4399,89.3051,89.3051,139667.0
2023-05-02 09:30:00,99.06,99.29,98.26,98.59,74249.0,89.0533,89.2601,88.3341,88.6308,74249.0
2023-05-02 09:35:00,98.59,98.62,98.31,98.4,23500.0,88.6308,88.6578,88.3791,88.46,23500.0
2023-05-02 09:40:00,98.42,98.46,98.09,98.11,21625.0,88.478,88.5139,88.1813,88.1993,21625.0
2023-05-02 09:45:00,98.13,98.13,97.49,97.61,39705.0,88.2173,88.2173,87.6419,87.7498,39705.0
2023-05-02 09:50:00,97.57,97.61,97.2,97.23,39119.0,87.7139,87.7498,87.3812,87.4082,39119.0
2023-05-02 09:55:00,97.25,97.46,97.2,97.24,34198.0,87.4262,87.615,87.3812,87.4172,34198.0
2023-05-02 10:00:00,97.24,97.42,97.19,97.2,49880.0,87.4172,87.579,87.3722,87.3812,49880.0
2023-05-02 10:05:00,97.22,97.34,97.12,97.28,42285.0,87.3992,87.5071,87.3093,87.4531,42285.0
2023-05-02 10:10:00,97.27,97.4,97.04,97.14,59099.0,87.4442,87.561,87.2374,87.3273,59099.0
2023-05-02 10:15:00,97.13,97.18,96.99,97.03,26683.0,87.3183,87.3632,87.1924,87.2284,26683.0
2023-05-02 10:20:00,97.01,97.01,96.64,96.66,27544.0,87.2104,87.2104,86.8778,86.8958,27544.0
2023-05-02 10:25:00,96.65,96.91,96.59,96.61,56073.0,86.8868,87.1205,86.8328,86.8508,56073.0
2023-05-02 10:30:00,96.6,96.64,96.45,96.45,30088.0,86.8418,86.8778,86.707,86.707,30088.0
2023-05-02 10:35:00,96.47,96.54,96.37,96.4,32790.0,86.725,86.7879,86.6351,86.662,32790.0
2023-05-02 10:40:00,96.41,96.53,96.24,96.3,29015.0,86.671,86.7789,86.5182,86.5721,29015.0
2023-05-02 10:45:00,96.28,96.3,96.15,96.22,41197.0,86.5542,86.5721,86.4373,86.5002,41197.0
2023-05-02 10:50:00,96.21,96.29,96.18,96.18,38009.0,86.4912,86.5632,86.4643,86.4643,38009.0
2023-05-02 10:55:00,96.19,96.23,96.09,96.11,34987.0,86.4733,86.5092,86.3834,86.4013,34987.0
2023-05-02 11:00:00,96.11,96.14,95.89,95.97,73673.0,86.4013,86.4283,86.2036,86.2755,73673.0
2023-05-02 11:05:00,95.95,95.98,95.83,95.87,29011.0,86.2575,86.2845,86.1496,86.1856,29011.0
2023-05-02 11:10:00,95.87,95.87,95.63,95.64,25818.0,86.1856,86.1856,85.9698,85.9788,25818.0
2023-05-02 11:15:00,95.64,95.69,95.57,95.58,26995.0,85.9788,86.0238,85.9159,85.9249,26995.0
2023-05-02 11:20:00,95.57,95.59,95.47,95.47,34011.0,85.9159,85.9339,85.826,85.826,34011.0
2023-05-02 11:25:00,95.48,95.68,95.42,95.59,38256.0,85.835,86.0148,85.781,85.9339,38256.0
2023-05-02 11:30:00,95.59,95.73,95.59,95.66,32404.0,85.9339,86.0597,85.9339,85.9968,32404.0
2023-05-02 11:35:00,95.65,95.69,95.52,95.53,20658.0,85.9878,86.0238,85.8709,85.8799,20658.0
2023-05-02 11:40:00,95.53,95.8,95.53,95.78,13433.0,85.8799,86.1226,85.8799,86.1047,13433.0
2023-05-02 11:45:00,95.81,95.86,95.78,95.83,17672.0,86.1316,86.1766,86.1047,86.1496,17672.0
2023-05-02 11:50:00,95.82,95.85,95.62,95.84,26688.0,86.1406,86.1676,85.9608,86.1586,26688.0
2023-05-02 11:55:00,95.83,96.03,95.79,96.02,26158.0,86.1496,86.3294,86.1137,86.3204,26158.0
2023-05-02 12:00:00,96.0,96.08,95.99,96.0,17079.0,86.3024,86.3744,86.2935,86.3024,17079.0
2023-05-02 12:05:00,96.0,96.1,95.98,96.01,16859.0,86.3024,86.3923,86.2845,86.3114,16859.0
2023-05-02 12:10:00,96.0,96.01,95.92,95.97,13087.0,86.3024,86.3114,86.2305,86.2755,13087.0
2023-05-02 12:15:00,95.97,96.0,95.89,95.98,20623.0,86.2755,86.3024,86.2036,86.2845,20623.0
2023-05-02 12:20:00,96.01,96.02,95.93,95.97,8987.0,86.3114,86.3204,86.2395,86.2755,8987.0
2023-05-02 12:25:00,95.97,96.0,95.95,95.97,15562.0,86.2755,86.3024,86.2575,86.2755,15562.0
2023-05-02 12:30:00,95.98,95.98,95.84,95.95,16181.0,86.2845,86.2845,86.1586,86.2575,16181.0
2023-05-02 12:35:00,95.97,96.14,95.97,96.02,30067.0,86.2755,86.4283,86.2755,86.3204,30067.0
2023-05-02 12:40:00,96.01,96.06,95.97,95.99,25965.0,86.3114,86.3564,86.2755,86.2935,25965.0
2023-05-02 12:45:00,95.99,96.05,95.96,95.98,23014.0,86.2935,86.3474,86.2665,86.2845,23014.0
2023-05-02 12:50:00,96.0,96.13,96.0,96.11,14923.0,86.3024,86.4193,86.3024,86.4013,14923.0
2023-05-02 12:55:00,96.11,96.16,96.05,96.13,18139.0,86.4013,86.4463,86.3474,86.4193,18139.0
2023-05-02 13:00:00,96.15,96.18,96.03,96.09,22832.0,86.4373,86.4643,86.3294,86.3834,22832.0
2023-05-02 13:05:00,96.09,96.12,96.04,96.09,17317.0,86.3834,86.4103,86.3384,86.3834,17317.0
2023-05-02 13:10:00,96.09,96.24,96.08,96.17,14454.0,86.3834,86.5182,86.3744,86.4553,14454.0
2023-05-02 13:15:00,96.16,96.16,96.1,96.1,9740.0,86.4463,86.4463,86.3923,86.3923,9740.0
2023-05-02 13:20:00,96.11,96.24,96.08,96.23,7530.0,86.4013,86.5182,86.3744,86.5092,7530.0
2023-05-02 13:25:00,96.24,96.26,96.18,96.22,11616.0,86.5182,86.5362,86.4643,86.5002,11616.0
2023-05-02 13:30:00,96.21,96.23,96.13,96.16,16206.0,86.4912,86.5092,86.4193,86.4463,16206.0
2023-05-02 13:35:00,96.17,96.28,96.16,96.23,18212.0,86.4553,86.5542,86.4463,86.5092,18212.0
2023-05-02 13:40:00,96.23,96.34,96.23,96.34,13890.0,86.5092,86.6081,86.5092,86.6081,13890.0
2023-05-02 13:45:00,96.34,96.41,96.34,96.4,13817.0,86.6081,86.671,86.6081,86.662,13817.0
2023-05-02 13:50:00,96.42,96.46,96.37,96.42,18170.0,86.68,86.716,86.6351,86.68,18170.0
2023-05-02 13:55:00,96.42,96.42,96.3,96.33,12565.0,86.68,86.68,86.5721,86.5991,12565.0
2023-05-02 14:00:00,96.32,96.33,96.21,96.25,16571.0,86.5901,86.5991,86.4912,86.5272,16571.0
2023-05-02 14:05:00,96.25,96.31,96.24,96.29,8062.0,86.5272,86.5811,86.5182,86.5632,8062.0
2023-05-02 14:10:00,96.3,96.36,96.2,96.22,9925.0,86.5721,86.6261,86.4822,86.5002,9925.0
2023-05-02 14:15:00,96.22,96.33,96.22,96.3,13390.0,86.5002,86.5991,86.5002,86.5721,13390.0
2023-05-02 14:20:00,96.31,96.32,96.24,96.25,11220.0,86.5811,86.5901,86.5182,86.5272,11220.0
2023-05-02 14:25:00,96.24,96.24,96.17,96.17,13113.0,86.5182,86.5182,86.4553,86.4553,13113.0
2023-05-02 14:30:00,96.18,96.19,96.12,96.19,10858.0,86.4643,86.4733,86.4103,86.4733,10858.0
2023-05-02 14:35:00,96.2,96.29,96.19,96.29,11310.0,86.4822,86.5632,86.4733,86.5632,11310.0
2023-05-02 14:40:00,96.28,96.33,96.25,96.33,10965.0,86.5542,86.5991,86.5272,86.5991,10965.0
2023-05-02 14:45:00,96.33,96.38,96.32,96.36,10369.0,86.5991,86.6441,86.5901,86.6261,10369.0
2023-05-02 14:50:00,96.35,96.41,96.35,96.4,13964.0,86.6171,86.671,86.6171,86.662,13964.0
2023-05-02 14:55:00,96.41,96.44,96.38,96.44,13024.0,86.671,86.698,86.6441,86.698,13024.0
2023-05-02 15:00:00,96.45,96.48,96.34,96.39,24164.0,86.707,86.734,86.6081,86.653,24164.0
2023-05-02 15:05:00,96.38,96.51,96.34,96.49,21650.0,86.6441,86.7609,86.6081,86.7429,21650.0
2023-05-02 15:10:00,96.48,96.67,96.48,96.65,25167.0,86.734,86.9048,86.734,86.8868,25167.0
2023-05-02 15:15:00,96.66,96.66,96.57,96.6,25562.0,86.8958,86.8958,86.8149,86.8418,25562.0
2023-05-02 15:20:00,96.59,96.76,96.59,96.71,24861.0,86.8328,86.9857,86.8328,86.9407,24861.0
2023-05-02 15:25:00,96.72,96.89,96.69,96.86,22683.0,86.9497,87.1025,86.9227,87.0756,22683.0
2023-05-02 15:30:00,96.85,96.87,96.73,96.76,32299.0,87.0666,87.0846,86.9587,86.9857,32299.0
2023-05-02 15:35:00,96.77,96.89,96.77,96.84,33620.0,86.9947,87.1025,86.9947,87.0576,33620.0
2023-05-02 15:40:00,96.85,97.0,96.82,96.97,43201.0,87.0666,87.2014,87.0396,87.1745,43201.0
2023-05-02 15:45:00,96.97,96.97,96.83,96.9,54196.0,87.1745,87.1745,87.0486,87.1115,54196.0
2023-05-02 15:50:00,96.89,97.01,96.81,96.95,87230.0,87.1025,87.2104,87.0306,87.1565,87230.0
2023-05-02 15:55:00,96.95,97.04,96.87,96.9,222685.0,87.1565,87.2374,87.0846,87.1115,222685.0
2023-05-03 09:30:00,96.89,97.11,96.78,96.78,60128.0,87.1025,87.3003,87.0037,87.0037,60128.0
2023-05-03 09:35:00,96.74,97.18,96.68,97.11,22054.0,86.9677,87.3632,86.9138,87.3003,22054.0
2023-05-03 09:40:00,97.15,97.34,97.03,97.06,29227.0,87.3363,87.5071,87.2284,87.2554,29227.0
2023-05-03 09:45:00,97.04,97.22,96.94,97.15,20775.0,87.2374,87.3992,87.1475,87.3363,20775.0
2023-05-03 09:50:00,97.16,97.2,97.03,97.04,24705.0,87.3453,87.3812,87.2284,87.2374,24705.0
2023-05-03 09:55:00,97.06,97.16,97.03,97.06,14407.0,87.2554,87.3453,87.2284,87.2554,14407.0
2023-05-03 10:00:00,97.06,97.15,97.02,97.1,35215.0,87.2554,87.3363,87.2194,87.2913,35215.0
2023-05-03 10:05:00,97.12,97.17,97.08,97.14,17672.0,87.3093,87.3543,87.2733,87.3273,17672.0
2023-05-03 10:10:00,97.15,97.21,97.01,97.04,22417.0,87.3363,87.3902,87.2104,87.2374,22417.0
2023-05-03 10:15:00,97.03,97.03,96.79,96.83,25545.0,87.2284,87.2284,87.0126,87.0486,25545.0
2023-05-03 10:20:00,96.85,96.91,96.83,96.91,15393.0,87.0666,87.1205,87.0486,87.1205,15393.0
2023-05-03 10:25:00,96.9,96.92,96.79,96.85,12713.0,87.1115,87.1295,87.0126,87.0666,12713.0
2023-05-03 10:30:00,96.84,97.02,96.84,96.89,23975.0,87.0576,87.2194,87.0576,87.1025,23975.0
2023-05-03 10:35:00,96.88,96.9,96.77,96.79,10542.0,87.0936,87.1115,86.9947,87.0126,10542.0
2023-05-03 10:40:00,96.77,96.78,96.68,96.7,14984.0,86.9947,87.0037,86.9138,86.9317,14984.0
2023-05-03 10:45:00,96.7,96.73,96.52,96.56,13147.0,86.9317,86.9587,86.7699,86.8059,13147.0
2023-05-03 10:50:00,96.58,96.6,96.46,96.47,13126.0,86.8239,86.8418,86.716,86.725,13126.0
2023-05-03 10:55:00,96.46,96.48,96.4,96.44,24075.0,86.716,86.734,86.662,86.698,24075.0
2023-05-03 11:00:00,96.43,96.56,96.4,96.47,18721.0,86.689,86.8059,86.662,86.725,18721.0
2023-05-03 11:05:00,96.49,96.58,96.46,96.56,17028.0,86.7429,86.8239,86.716,86.8059,17028.0
2023-05-03 11:10:00,96.56,96.62,96.48,96.62,17680.0,86.8059,86.8598,86.734,86.8598,17680.0
2023-05-03 11:15:00,96.62,96.69,96.57,96.58,16019.0,86.8598,86.9227,86.8149,86.8239,16019.0
2023-05-03 11:20:00,96.58,96.74,96.58,96.72,13799.0,86.8239,86.9677,86.8239,86.9497,13799.0
2023-05-03 11:25:00,96.71,96.74,96.67,96.7,18276.0,86.9407,86.9677,86.9048,86.9317,18276.0
2023-05-03 11:30:00,96.7,96.84,96.68,96.84,19518.0,86.9317,87.0576,86.9138,87.0576,19518.0
2023-05-03 11:35:00,96.84,96.87,96.76,96.77,29283.0,87.0576,87.0846,86.9857,86.9947,29283.0
2023-05-03 11:40:00,96.75,96.79,96.69,96.78,19950.0,86.9767,87.0126,86.9227,87.0037,19950.0
2023-05-03 11:45:00,96.78,97.02,96.78,96.96,28999.0,87.0037,87.2194,87.0037,87.1655,28999.0
2023-05-03 11:50:00,96.95,96.97,96.89,96.92,31817.0,87.1565,87.1745,87.1025,87.1295,31817.0
2023-05-03 11:55:00,96.91,97.06,96.91,97.02,11243.0,87.1205,87.2554,87.1205,87.2194,11243.0
2023-05-03 12:00:00,97.01,97.05,97.0,97.04,10785.0,87.2104,87.2464,87.2014,87.2374,10785.0
2023-05-03 12:05:00,97.04,97.06,97.01,97.03,16332.0,87.2374,87.2554,87.2104,87.2284,16332.0
2023-05-03 12:10:00,97.03,97.03,96.97,96.98,16571.0,87.2284,87.2284,87.1745,87.1834,16571.0
2023-05-03 12:15:00,96.98,96.98,96.87,96.88,26691.0,87.1834,87.1834,87.0846,87.0936,26691.0
2023-05-03 12:20:00,96.87,96.93,96.87,96.89,22640.0,87.0846,87.1385,87.0846,87.1025,22640.0
2023-05-03 12:25:00,96.89,97.02,96.89,97.02,11676.0,87.1025,87.2194,87.1025,87.2194,11676.0
2023-05-03 12:30:00,97.01,97.01,96.9,96.9,14074.0,87.2104,87.2104,87.1115,87.1115,14074.0
2023-05-03 12:35:00,96.9,96.9,96.86,96.89,11334.0,87.1115,87.1115,87.0756,87.1025,11334.0
2023-05-03 12:40:00,96.88,96.9,96.83,96.88,28308.0,87.0936,87.1115,87.0486,87.0936,28308.0
2023-05-03 12:45:00,96.88,96.96,96.87,96.92,21577.0,87.0936,87.1655,87.0846,87.1295,21577.0
2023-05-03 12:50:00,96.92,96.93,96.8,96.84,11069.0,87.1295,87.1385,87.0216,87.0576,11069.0
2023-05-03 12:55:00,96.83,96.85,96.78,96.8,10313.0,87.0486,87.0666,87.0037,87.0216,10313.0
2023-05-03 13:00:00,96.81,96.86,96.78,96.83,14092.0,87.0306,87.0756,87.0037,87.0486,14092.0
2023-05-03 13:05:00,96.83,96.84,96.77,96.8,9173.0,87.0486,87.0576,86.9947,87.0216,9173.0
2023-05-03 13:10:00,96.81,96.97,96.79,96.96,23023.0,87.0306,87.1745,87.0126,87.1655,23023.0
2023-05-03 13:15:00,96.97,97.0,96.93,96.98,30338.0,87.1745,87.2014,87.1385,87.1834,30338.0
2023-05-03 13:20:00,96.97,96.99,96.95,96.98,22224.0,87.1745,87.1924,87.1565,87.1834,22224.0
2023-05-03 13:25:00,96.97,97.06,96.96,97.06,24362.0,87.1745,87.2554,87.1655,87.2554,24362.0
2023-05-03 13:30:00,97.07,97.1,97.05,97.06,23675.0,87.2644,87.2913,87.2464,87.2554,23675.0
2023-05-03 13:35:00,97.06,97.07,97.0,97.0,30326.0,87.2554,87.2644,87.2014,87.2014,30326.0
2023-05-03 13:40:00,97.02,97.03,96.92,96.95,17378.0,87.2194,87.2284,87.1295,87.1565,17378.0
2023-05-03 13:45:00,96.96,96.97,96.75,96.81,14218.0,87.1655,87.1745,86.9767,87.0306,14218.0
2023-05-03 13:50:00,96.79,96.8,96.68,96.73,20846.0,87.0126,87.0216,86.9138,86.9587,20846.0
2023-05-03 13:55:00,96.73,96.75,96.66,96.69,17007.0,86.9587,86.9767,86.8958,86.9227,17007.0
2023-05-03 14:00:00,96.66,96.98,96.59,96.81,34828.0,86.8958,87.1834,86.8328,87.0306,34828.0
2023-05-03 14:05:00,96.8,96.86,96.68,96.71,15380.0,87.0216,87.0756,86.9138,86.9407,15380.0
2023-05-03 14:10:00,96.7,96.74,96.57,96.74,14484.0,86.9317,86.9677,86.8149,86.9677,14484.0
2023-05-03 14:15:00,96.75,96.85,96.73,96.8,12214.0,86.9767,87.0666,86.9587,87.0216,12214.0
2023-05-03 14:20:00,96.78,96.85,96.72,96.78,14216.0,87.0037,87.0666,86.9497,87.0037,14216.0
2023-05-03 14:25:00,96.76,96.76,96.62,96.62,11874.0,86.9857,86.9857,86.8598,86.8598,11874.0
2023-05-03 14:30:00,96.63,96.67,96.48,96.52,31322.0,86.8688,86.9048,86.734,86.7699,31322.0
2023-05-03 14:35:00,96.49,96.7,96.31,96.62,41461.0,86.7429,86.9317,86.5811,86.8598,41461.0
2023-05-03 14:40:00,96.6,96.8,96.45,96.55,21507.0,86.8418,87.0216,86.707,86.7969,21507.0
2023-05-03 14:45:00,96.54,96.65,96.5,96.58,16894.0,86.7879,86.8868,86.7519,86.8239,16894.0
2023-05-03 14:50:00,96.55,96.64,96.28,96.4,26109.0,86.7969,86.8778,86.5542,86.662,26109.0
2023-05-03 14:55:00,96.39,96.57,96.29,96.44,26541.0,86.653,86.8149,86.5632,86.698,26541.0
2023-05-03 15:00:00,96.43,96.53,96.37,96.47,15224.0,86.689,86.7789,86.6351,86.725,15224.0
2023-05-03 15:05:00,96.5,96.69,96.28,96.33,16737.0,86.7519,86.9227,86.5542,86.5991,16737.0
2023-05-03 15:10:00,96.32,96.32,96.12,96.18,18009.0,86.5901,86.5901,86.4103,86.4643,18009.0
2023-05-03 15:15:00,96.13,96.27,96.07,96.16,21645.0,86.4193,86.5452,86.3654,86.4463,21645.0
2023-05-03 15:20:00,96.16,96.17,95.96,96.09,39837.0,86.4463,86.4553,86.2665,86.3834,39837.0
2023-05-03 15:25:00,96.1,96.19,95.91,95.92,36717.0,86.3923,86.4733,86.2215,86.2305,36717.0
2023-05-03 15:30:00,95.91,95.98,95.87,95.95,32095.0,86.2215,86.2845,86.1856,86.2575,32095.0
2023-05-03 15:35:00,95.95,96.02,95.92,95.92,36222.0,86.2575,86.3204,86.2305,86.2305,36222.0
2023-05-03 15:40:00,95.93,96.02,95.89,95.95,58957.0,86.2395,86.3204,86.2036,86.2575,58957.0
2023-05-03 15:45:00,95.94,96.03,95.93,95.99,52991.0,86.2485,86.3294,86.2395,86.2935,52991.0
2023-05-03 15:50:00,95.98,96.03,95.87,95.93,91253.0,86.2845,86.3294,86.1856,86.2395,91253.0
2023-05-03 15:55:00,95.92,95.92,95.82,95.86,355619.0,86.2305,86.2305,86.1406,86.1766,355619.0
2023-05-04 09:30:00,95.45,95.67,95.39,95.56,79709.0,85.808,86.0058,85.7541,85.9069,79709.0
2023-05-04 09:35:00,95.56,95.64,95.36,95.36,50154.0,85.9069,85.9788,85.7271,85.7271,50154.0
2023-05-04 09:40:00,95.32,95.36,95.13,95.18,15908.0,85.6911,85.7271,85.5203,85.5653,15908.0
2023-05-04 09:45:00,95.16,95.35,95.12,95.3,17493.0,85.5473,85.7181,85.5113,85.6732,17493.0
2023-05-04 09:50:00,95.27,95.55,95.25,95.5,29638.0,85.6462,85.8979,85.6282,85.853,29638.0
2023-05-04 09:55:00,95.5,95.51,95.25,95.26,19799.0,85.853,85.8619,85.6282,85.6372,19799.0
2023-05-04 10:00:00,95.25,95.29,95.11,95.14,16587.0,85.6282,85.6642,85.5024,85.5293,16587.0
2023-05-04 10:05:00,95.14,95.15,94.93,95.0,47398.0,85.5293,85.5383,85.3405,85.4035,47398.0
2023-05-04 10:10:00,95.01,95.01,94.82,94.85,15582.0,85.4125,85.4125,85.2416,85.2686,15582.0
2023-05-04 10:15:00,94.85,94.9,94.61,94.76,40715.0,85.2686,85.3136,85.0529,85.1877,40715.0
2023-05-04 10:20:00,94.75,94.75,94.54,94.67,20733.0,85.1787,85.1787,84.9899,85.1068,20733.0
2023-05-04 10:25:00,94.64,94.66,94.18,94.31,55998.0,85.0798,85.0978,84.6663,84.7832,55998.0
2023-05-04 10:30:00,94.32,94.32,94.13,94.27,51898.0,84.7922,84.7922,84.6213,84.7472,51898.0
2023-05-04 10:35:00,94.28,94.37,93.96,93.98,116448.0,84.7562,84.8371,84.4685,84.4865,116448.0
2023-05-04 10:40:00,94.0,94.22,94.0,94.1,58953.0,84.5045,84.7023,84.5045,84.5944,58953.0
2023-05-04 10:45:00,94.09,94.43,93.98,94.23,140589.0,84.5854,84.891,84.4865,84.7112,140589.0
2023-05-04 10:50:00,94.21,94.36,94.13,94.35,40565.0,84.6933,84.8281,84.6213,84.8191,40565.0
2023-05-04 10:55:00,94.36,94.37,94.23,94.28,40201.0,84.8281,84.8371,84.7112,84.7562,40201.0
2023-05-04 11:00:00,94.29,94.49,94.29,94.4,21923.0,84.7652,84.945,84.7652,84.8641,21923.0
2023-05-04 11:05:00,94.44,94.67,94.43,94.58,57788.0,84.9,85.1068,84.891,85.0259,57788.0
2023-05-04 11:10:00,94.58,94.61,94.51,94.54,35416.0,85.0259,85.0529,84.963,84.9899,35416.0
2023-05-04 11:15:00,94.53,94.56,94.27,94.29,20200.0,84.9809,85.0079,84.7472,84.7652,20200.0
2023-05-04 11:20:00,94.29,94.29,94.17,94.2,30773.0,84.7652,84.7652,84.6573,84.6843,30773.0
2023-05-04 11:25:00,94.2,94.21,94.05,94.05,16262.0,84.6843,84.6933,84.5494,84.5494,16262.0
2023-05-04 11:30:00,94.05,94.1,93.95,94.0,25289.0,84.5494,84.5944,84.4595,84.5045,25289.0
2023-05-04 11:35:00,93.99,94.07,93.86,94.04,24329.0,84.4955,84.5674,84.3786,84.5404,24329.0
2023-05-04 11:40:00,94.03,94.08,93.86,93.86,19384.0,84.5314,84.5764,84.3786,84.3786,19384.0
2023-05-04 11:45:00,93.85,93.94,93.84,93.88,15825.0,84.3696,84.4505,84.3606,84.3966,15825.0
2023-05-04 11:50:00,93.89,93.92,93.83,93.92,24066.0,84.4056,84.4326,84.3517,84.4326,24066.0
2023-05-04 11:55:00,93.91,93.96,93.78,93.87,18816.0,84.4236,84.4685,84.3067,84.3876,18816.0
2023-05-04 12:00:00,93.87,93.99,93.86,93.92,18512.0,84.3876,84.4955,84.3786,84.4326,18512.0
2023-05-04 12:05:00,93.93,93.98,93.8,93.96,46043.0,84.4415,84.4865,84.3247,84.4685,46043.0
2023-05-04 12:10:00,93.97,94.17,93.85,94.14,23991.0,84.4775,84.6573,84.3696,84.6303,23991.0
2023-05-04 12:15:00,94.13,94.28,94.09,94.25,17870.0,84.6213,84.7562,84.5854,84.7292,17870.0
2023-05-04 12:20:00,94.25,94.32,94.21,94.27,20039.0,84.7292,84.7922,84.6933,84.7472,20039.0
2023-05-04 12:25:00,94.29,94.46,94.29,94.45,18255.0,84.7652,84.918,84.7652,84.909,18255.0
2023-05-04 12:30:00,94.45,94.46,94.26,94.37,24228.0,84.909,84.918,84.7382,84.8371,24228.0
2023-05-04 12:35:00,94.37,94.4,94.29,94.37,11214.0,84.8371,84.8641,84.7652,84.8371,11214.0
2023-05-04 12:40:00,94.38,94.4,94.28,94.3,6920.0,84.8461,84.8641,84.7562,84.7742,6920.0
2023-05-04 12:45:00,94.28,94.35,94.26,94.3,6274.0,84.7562,84.8191,84.7382,84.7742,6274.0
2023-05-04 12:50:00,94.32,94.32,94.21,94.24,10055.0,84.7922,84.7922,84.6933,84.7202,10055.0
2023-05-04 12:55:00,94.25,94.41,94.25,94.38,15717.0,84.7292,84.8731,84.7292,84.8461,15717.0
2023-05-04 13:00:00,94.39,94.43,94.34,94.4,9749.0,84.8551,84.891,84.8101,84.8641,9749.0
2023-05-04 13:05:00,94.4,94.53,94.38,94.51,18985.0,84.8641,84.9809,84.8461,84.963,18985.0
2023-05-04 13:10:00,94.51,94.55,94.48,94.52,23166.0,84.963,84.9989,84.936,84.9719,23166.0
2023-05-04 13:15:00,94.52,94.56,94.47,94.51,12523.0,84.9719,85.0079,84.927,84.963,12523.0
2023-05-04 13:20:00,94.5,94.64,94.49,94.56,15032.0,84.954,85.0798,84.945,85.0079,15032.0
2023-05-04 13:25:00,94.58,94.58,94.34,94.34,12778.0,85.0259,85.0259,84.8101,84.8101,12778.0
2023-05-04 13:30:00,94.35,94.4,94.3,94.34,11847.0,84.8191,84.8641,84.7742,84.8101,11847.0
2023-05-04 13:35:00,94.31,94.32,94.22,94.29,16807.0,84.7832,84.7922,84.7023,84.7652,16807.0
2023-05-04 13:40:00,94.29,94.49,94.28,94.46,30457.0,84.7652,84.945,84.7562,84.918,30457.0
2023-05-04 13:45:00,94.44,94.46,94.22,94.23,29383.0,84.9,84.918,84.7023,84.7112,29383.0
2023-05-04 13:50:00,94.2,94.21,94.09,94.12,14240.0,84.6843,84.6933,84.5854,84.6124,14240.0
2023-05-04 13:55:00,94.13,94.2,94.08,94.08,11038.0,84.6213,84.6843,84.5764,84.5764,11038.0
2023-05-04 14:00:00,94.09,94.12,94.0,94.02,13089.0,84.5854,84.6124,84.5045,84.5225,13089.0
2023-05-04 14:05:00,94.04,94.17,94.04,94.14,9547.0,84.5404,84.6573,84.5404,84.6303,9547.0
2023-05-04 14:10:00,94.12,94.25,94.12,94.25,13714.0,84.6124,84.7292,84.6124,84.7292,13714.0
2023-05-04 14:15:00,94.25,94.31,94.23,94.31,10880.0,84.7292,84.7832,84.7112,84.7832,10880.0
2023-05-04 14:20:00,94.33,94.37,94.3,94.33,11659.0,84.8011,84.8371,84.7742,84.8011,11659.0
2023-05-04 14:25:00,94.31,94.35,94.2,94.21,60639.0,84.7832,84.8191,84.6843,84.6933,60639.0
2023-05-04 14:30:00,94.2,94.22,94.12,94.2,12220.0,84.6843,84.7023,84.6124,84.6843,12220.0
2023-05-04 14:35:00,94.21,94.3,94.13,94.15,14894.0,84.6933,84.7742,84.6213,84.6393,14894.0
2023-05-04 14:40:00,94.13,94.16,94.07,94.09,11302.0,84.6213,84.6483,84.5674,84.5854,11302.0
2023-05-04 14:45:00,94.08,94.12,94.04,94.05,14530.0,84.5764,84.6124,84.5404,84.5494,14530.0
2023-05-04 14:50:00,94.05,94.22,94.04,94.2,32731.0,84.5494,84.7023,84.5404,84.6843,32731.0
2023-05-04 14:55:00,94.19,94.28,94.17,94.25,18310.0,84.6753,84.7562,84.6573,84.7292,18310.0
2023-05-04 15:00:00,94.26,94.39,94.25,94.37,16436.0,84.7382,84.8551,84.7292,84.8371,16436.0
2023-05-04 15:05:00,94.37,94.46,94.37,94.4,22984.0,84.8371,84.918,84.8371,84.8641,22984.0
2023-05-04 15:10:00,94.4,94.4,94.17,94.19,17718.0,84.8641,84.8641,84.6573,84.6753,17718.0
2023-05-04 15:15:00,94.19,94.19,94.09,94.12,15762.0,84.6753,84.6753,84.5854,84.6124,15762.0
2023-05-04 15:20:00,94.13,94.14,94.02,94.11,53476.0,84.6213,84.6303,84.5225,84.6034,53476.0
2023-05-04 15:25:00,94.12,94.15,94.08,94.12,99491.0,84.6124,84.6393,84.5764,84.6124,99491.0
2023-05-04 15:30:00,94.12,94.2,94.12,94.15,110593.0,84.6124,84.6843,84.6124,84.6393,110593.0
2023-05-04 15:35:00,94.15,94.24,94.13,94.15,172532.0,84.6393,84.7202,84.6213,84.6393,172532.0
2023-05-04 15:40:00,94.15,94.32,94.11,94.12,70701.0,84.6393,84.7922,84.6034,84.6124,70701.0
2023-05-04 15:45:00,94.12,94.21,94.01,94.2,60549.0,84.6124,84.6933,84.5135,84.6843,60549.0
2023-05-04 15:50:00,94.19,94.32,94.11,94.26,118920.0,84.6753,84.7922,84.6034,84.7382,118920.0
2023-05-04 15:55:00,94.25,94.39,94.17,94.36,369854.0,84.7292,84.8551,84.6573,84.8281,369854.0
2023-05-05 09:30:00,94.5,94.94,94.19,94.8,82075.0,84.954,85.3495,84.6753,85.2237,82075.0
2023-05-05 09:35:00,94.78,95.15,94.73,95.06,35844.0,85.2057,85.5383,85.1607,85.4574,35844.0
2023-05-05 09:40:00,95.13,95.39,95.13,95.27,11976.0,85.5203,85.7541,85.5203,85.6462,11976.0
2023-05-05 09:45:00,95.24,95.39,95.24,95.31,17215.0,85.6192,85.7541,85.6192,85.6821,17215.0
2023-05-05 09:50:00,95.29,95.31,95.19,95.25,15286.0,85.6642,85.6821,85.5743,85.6282,15286.0
2023-05-05 09:55:00,95.28,95.42,95.27,95.38,19237.0,85.6552,85.781,85.6462,85.7451,19237.0
2023-05-05 10:00:00,95.38,95.57,95.38,95.56,20352.0,85.7451,85.9159,85.7451,85.9069,20352.0
2023-05-05 10:05:00,95.58,95.74,95.58,95.72,15478.0,85.9249,86.0687,85.9249,86.0507,15478.0
2023-05-05 10:10:00,95.75,95.8,95.62,95.69,15788.0,86.0777,86.1226,85.9608,86.0238,15788.0
2023-05-05 10:15:00,95.7,95.77,95.64,95.68,12855.0,86.0328,86.0957,85.9788,86.0148,12855.0
2023-05-05 10:20:00,95.72,95.85,95.72,95.81,30901.0,86.0507,86.1676,86.0507,86.1316,30901.0
2023-05-05 10:25:00,95.84,95.91,95.8,95.85,22856.0,86.1586,86.2215,86.1226,86.1676,22856.0
2023-05-05 10:30:00,95.89,95.91,95.78,95.81,13453.0,86.2036,86.2215,86.1047,86.1316,13453.0
2023-05-05 10:35:00,95.81,95.81,95.61,95.73,22871.0,86.1316,86.1316,85.9518,86.0597,22871.0
2023-05-05 10:40:00,95.76,95.86,95.76,95.8,4481.0,86.0867,86.1766,86.0867,86.1226,4481.0
2023-05-05 10:45:00,95.79,95.84,95.74,95.82,11589.0,86.1137,86.1586,86.0687,86.1406,11589.0
2023-05-05 10:50:00,95.84,95.95,95.84,95.9,18438.0,86.1586,86.2575,86.1586,86.2125,18438.0
2023-05-05 10:55:00,95.89,95.96,95.85,95.86,17570.0,86.2036,86.2665,86.1676,86.1766,17570.0
2023-05-05 11:00:00,95.85,95.87,95.74,95.78,38643.0,86.1676,86.1856,86.0687,86.1047,38643.0
2023-05-05 11:05:00,95.77,95.8,95.6,95.63,14366.0,86.0957,86.1226,85.9429,85.9698,14366.0
2023-05-05 11:10:00,95.61,95.78,95.58,95.77,7230.0,85.9518,86.1047,85.9249,86.0957,7230.0
2023-05-05 11:15:00,95.77,95.88,95.77,95.85,19577.0,86.0957,86.1946,86.0957,86.1676,19577.0
2023-05-05 11:20:00,95.86,95.91,95.81,95.89,26259.0,86.1766,86.2215,86.1316,86.2036,26259.0
2023-05-05 11:25:00,95.92,95.92,95.83,95.88,14418.0,86.2305,86.2305,86.1496,86.1946,14418.0
2023-05-05 11:30:00,95.89,96.0,95.85,95.97,16799.0,86.2036,86.3024,86.1676,86.2755,16799.0
2023-05-05 11:35:00,95.96,95.98,95.87,95.95,16732.0,86.2665,86.2845,86.1856,86.2575,16732.0
2023-05-05 11:40:00,95.95,95.98,95.85,95.85,7453.0,86.2575,86.2845,86.1676,86.1676,7453.0
2023-05-05 11:45:00,95.83,95.89,95.83,95.89,6402.0,86.1496,86.2036,86.1496,86.2036,6402.0
2023-05-05 11:50:00,95.9,95.9,95.8,95.81,8013.0,86.2125,86.2125,86.1226,86.1316,8013.0
2023-05-05 11:55:00,95.82,95.85,95.78,95.82,7551.0,86.1406,86.1676,86.1047,86.1406,7551.0
2023-05-05 12:00:00,95.81,95.81,95.72,95.72,10928.0,86.1316,86.1316,86.0507,86.0507,10928.0
2023-05-05 12:05:00,95.71,95.74,95.69,95.73,6736.0,86.0417,86.0687,86.0238,86.0597,6736.0
2023-05-05 12:10:00,95.75,95.75,95.63,95.64,12191.0,86.0777,86.0777,85.9698,85.9788,12191.0
2023-05-05 12:15:00,95.63,95.66,95.6,95.6,9549.0,85.9698,85.9968,85.9429,85.9429,9549.0
2023-05-05 12:20:00,95.58,95.62,95.56,95.59,14045.0,85.9249,85.9608,85.9069,85.9339,14045.0
2023-05-05 12:25:00,95.59,95.61,95.49,95.49,13587.0,85.9339,85.9518,85.844,85.844,13587.0
2023-05-05 12:30:00,95.49,95.55,95.46,95.54,8343.0,85.844,85.8979,85.817,85.8889,8343.0
2023-05-05 12:35:00,95.54,95.54,95.44,95.44,8062.0,85.8889,85.8889,85.799,85.799,8062.0
2023-05-05 12:40:00,95.43,95.43,95.33,95.33,8400.0,85.79,85.79,85.7001,85.7001,8400.0
2023-05-05 12:45:00,95.35,95.36,95.21,95.25,7262.0,85.7181,85.7271,85.5922,85.6282,7262.0
2023-05-05 12:50:00,95.24,95.3,95.21,95.23,12722.0,85.6192,85.6732,85.5922,85.6102,12722.0
2023-05-05 12:55:00,95.22,95.27,95.22,95.27,13114.0,85.6012,85.6462,85.6012,85.6462,13114.0
2023-05-05 13:00:00,95.27,95.35,95.26,95.3,9505.0,85.6462,85.7181,85.6372,85.6732,9505.0
2023-05-05 13:05:00,95.27,95.28,95.22,95.23,11979.0,85.6462,85.6552,85.6012,85.6102,11979.0
2023-05-05 13:10:00,95.23,95.26,95.2,95.21,12181.0,85.6102,85.6372,85.5833,85.5922,12181.0
2023-05-05 13:15:00,95.2,95.25,95.17,95.24,15677.0,85.5833,85.6282,85.5563,85.6192,15677.0
2023-05-05 13:20:00,95.25,95.27,95.19,95.26,20270.0,85.6282,85.6462,85.5743,85.6372,20270.0
2023-05-05 13:25:00,95.27,95.37,95.25,95.34,11685.0,85.6462,85.7361,85.6282,85.7091,11685.0
2023-05-05 13:30:00,95.34,95.37,95.3,95.32,13842.0,85.7091,85.7361,85.6732,85.6911,13842.0
2023-05-05 13:35:00,95.31,95.33,95.26,95.27,19917.0,85.6821,85.7001,85.6372,85.6462,19917.0
2023-05-05 13:40:00,95.26,95.28,95.22,95.27,10251.0,85.6372,85.6552,85.6012,85.6462,10251.0
2023-05-05 13:45:00,95.29,95.33,95.28,95.3,13253.0,85.6642,85.7001,85.6552,85.6732,13253.0
2023-05-05 13:50:00,95.31,95.35,95.24,95.25,8688.0,85.6821,85.7181,85.6192,85.6282,8688.0
2023-05-05 13:55:00,95.24,95.24,95.17,95.2,8040.0,85.6192,85.6192,85.5563,85.5833,8040.0
2023-05-05 14:00:00,95.19,95.31,95.19,95.31,7729.0,85.5743,85.6821,85.5743,85.6821,7729.0
2023-05-05 14:05:00,95.31,95.37,95.29,95.33,12162.0,85.6821,85.7361,85.6642,85.7001,12162.0
2023-05-05 14:10:00,95.32,95.38,95.32,95.34,14151.0,85.6911,85.7451,85.6911,85.7091,14151.0
2023-05-05 14:15:00,95.33,95.39,95.33,95.37,6850.0,85.7001,85.7541,85.7001,85.7361,6850.0
2023-05-05 14:20:00,95.36,95.45,95.35,95.44,13704.0,85.7271,85.808,85.7181,85.799,13704.0
2023-05-05 14:25:00,95.43,95.59,95.41,95.55,10798.0,85.79,85.9339,85.772,85.8979,10798.0
2023-05-05 14:30:00,95.55,95.58,95.51,95.53,11425.0,85.8979,85.9249,85.8619,85.8799,11425.0
2023-05-05 14:35:00,95.53,95.59,95.51,95.53,9302.0,85.8799,85.9339,85.8619,85.8799,9302.0
2023-05-05 14:40:00,95.52,95.53,95.48,95.51,8947.0,85.8709,85.8799,85.835,85.8619,8947.0
2023-05-05 14:45:00,95.5,95.6,95.5,95.6,9816.0,85.853,85.9429,85.853,85.9429,9816.0
2023-05-05 14:50:00,95.59,95.7,95.58,95.62,15277.0,85.9339,86.0328,85.9249,85.9608,15277.0
2023-05-05 14:55:00,95.62,95.69,95.56,95.56,20657.0,85.9608,86.0238,85.9069,85.9069,20657.0
2023-05-05 15:00:00,95.56,95.66,95.54,95.66,9745.0,85.9069,85.9968,85.8889,85.9968,9745.0
2023-05-05 15:05:00,95.66,95.71,95.63,95.66,12902.0,85.9968,86.0417,85.9698,85.9968,12902.0
2023-05-05 15:10:00,95.66,95.72,95.63,95.65,18482.0,85.9968,86.0507,85.9698,85.9878,18482.0
2023-05-05 15:15:00,95.64,95.67,95.62,95.63,15731.0,85.9788,86.0058,85.9608,85.9698,15731.0
2023-05-05 15:20:00,95.63,95.64,95.59,95.62,16277.0,85.9698,85.9788,85.9339,85.9608,16277.0
2023-05-05 15:25:00,95.62,95.63,95.57,95.57,11722.0,85.9608,85.9698,85.9159,85.9159,11722.0
2023-05-05 15:30:00,95.56,95.61,95.56,95.6,20187.0,85.9069,85.9518,85.9069,85.9429,20187.0
2023-05-05 15:35:00,95.61,95.61,95.53,95.55,24797.0,85.9518,85.9518,85.8799,85.8979,24797.0
2023-05-05 15:40:00,95.55,95.58,95.51,95.54,28955.0,85.8979,85.9249,85.8619,85.8889,28955.0
2023-05-05 15:45:00,95.53,95.56,95.46,95.5,44012.0,85.8799,85.9069,85.817,85.853,44012.0
2023-05-05 15:50:00,95.49,95.59,95.46,95.56,67709.0,85.844,85.9339,85.817,85.9069,67709.0
2023-05-05 15:55:00,95.57,95.61,95.48,95.56,176297.0,85.9159,85.9518,85.835,85.9069,176297.0
2023-05-08 09:30:00,95.54,95.62,95.06,95.12,64834.0,85.8889,85.9608,85.4574,85.5113,64834.0
2023-05-08 09:35:00,95.14,95.6,95.12,95.59,14204.0,85.5293,85.9429,85.5113,85.9339,14204.0
2023-05-08 09:40:00,95.6,95.79,95.56,95.65,17711.0,85.9429,86.1137,85.9069,85.9878,17711.0
2023-05-08 09:45:00,95.65,95.69,95.56,95.63,8305.0,85.9878,86.0238,85.9069,85.9698,8305.0
2023-05-08 09:50:00,95.62,95.66,95.53,95.62,5238.0,85.9608,85.9968,85.8799,85.9608,5238.0
2023-05-08 09:55:00,95.62,95.66,95.58,95.66,7116.0,85.9608,85.9968,85.9249,85.9968,7116.0
2023-05-08 10:00:00,95.66,95.75,95.59,95.75,18508.0,85.9968,86.0777,85.9339,86.0777,18508.0
2023-05-08 10:05:00,95.76,95.81,95.67,95.7,6747.0,86.0867,86.1316,86.0058,86.0328,6747.0
2023-05-08 10:10:00,95.69,95.74,95.65,95.7,5598.0,86.0238,86.0687,85.9878,86.0328,5598.0
2023-05-08 10:15:00,95.7,95.73,95.63,95.67,7327.0,86.0328,86.0597,85.9698,86.0058,7327.0
2023-05-08 10:20:00,95.64,95.66,95.52,95.56,7367.0,85.9788,85.9968,85.8709,85.9069,7367.0
2023-05-08 10:25:00,95.58,95.65,95.56,95.64,14498.0,85.9249,85.9878,85.9069,85.9788,14498.0
2023-05-08 10:30:00,95.64,95.71,95.63,95.7,9164.0,85.9788,86.0417,85.9698,86.0328,9164.0
2023-05-08 10:35:00,95.72,95.74,95.67,95.7,8299.0,86.0507,86.0687,86.0058,86.0328,8299.0
2023-05-08 10:40:00,95.7,95.79,95.69,95.77,6449.0,86.0328,86.1137,86.0238,86.0957,6449.0
2023-05-08 10:45:00,95.77,95.79,95.74,95.76,4217.0,86.0957,86.1137,86.0687,86.0867,4217.0
2023-05-08 10:50:00,95.76,95.86,95.76,95.8,10837.0,86.0867,86.1766,86.0867,86.1226,10837.0
2023-05-08 10:55:00,95.78,95.78,95.66,95.66,5656.0,86.1047,86.1047,85.9968,85.9968,5656.0
2023-05-08 11:00:00,95.62,95.63,95.56,95.59,7356.0,85.9608,85.9698,85.9069,85.9339,7356.0
2023-05-08 11:05:00,95.6,95.71,95.57,95.68,13226.0,85.9429,86.0417,85.9159,86.0148,13226.0
2023-05-08 11:10:00,95.67,95.68,95.58,95.59,12653.0,86.0058,86.0148,85.9249,85.9339,12653.0
2023-05-08 11:15:00,95.6,95.66,95.58,95.59,6822.0,85.9429,85.9968,85.9249,85.9339,6822.0
2023-05-08 11:20:00,95.59,95.63,95.52,95.53,6706.0,85.9339,85.9698,85.8709,85.8799,6706.0
2023-05-08 11:25:00,95.53,95.56,95.49,95.49,8880.0,85.8799,85.9069,85.844,85.844,8880.0
2023-05-08 11:30:00,95.48,95.52,95.46,95.52,7160.0,85.835,85.8709,85.817,85.8709,7160.0
2023-05-08 11:35:00,95.5,95.53,95.49,95.5,7601.0,85.853,85.8799,85.844,85.853,7601.0
2023-05-08 11:40:00,95.48,95.53,95.42,95.48,9212.0,85.835,85.8799,85.781,85.835,9212.0
2023-05-08 11:45:00,95.48,95.53,95.45,95.46,6237.0,85.835,85.8799,85.808,85.817,6237.0
2023-05-08 11:50:00,95.44,95.48,95.42,95.46,7258.0,85.799,85.835,85.781,85.817,7258.0
2023-05-08 11:55:00,95.46,95.49,95.44,95.49,2325.0,85.817,85.844,85.799,85.844,2325.0
2023-05-08 12:00:00,95.49,95.49,95.43,95.46,7038.0,85.844,85.844,85.79,85.817,7038.0
2023-05-08 12:05:00,95.43,95.43,95.34,95.38,14865.0,85.79,85.79,85.7091,85.7451,14865.0
2023-05-08 12:10:00,95.37,95.37,95.3,95.33,3773.0,85.7361,85.7361,85.6732,85.7001,3773.0
2023-05-08 12:15:00,95.32,95.49,95.31,95.49,19097.0,85.6911,85.844,85.6821,85.844,19097.0
2023-05-08 12:20:00,95.5,95.52,95.46,95.46,9580.0,85.853,85.8709,85.817,85.817,9580.0
2023-05-08 12:25:00,95.47,95.52,95.45,95.52,14698.0,85.826,85.8709,85.808,85.8709,14698.0
2023-05-08 12:30:00,95.52,95.56,95.52,95.53,4744.0,85.8709,85.9069,85.8709,85.8799,4744.0
2023-05-08 12:35:00,95.52,95.54,95.5,95.51,8108.0,85.8709,85.8889,85.853,85.8619,8108.0
2023-05-08 12:40:00,95.51,95.52,95.41,95.43,11381.0,85.8619,85.8709,85.772,85.79,11381.0
2023-05-08 12:45:00,95.44,95.45,95.38,95.45,6922.0,85.799,85.808,85.7451,85.808,6922.0
2023-05-08 12:50:00,95.44,95.46,95.41,95.43,4233.0,85.799,85.817,85.772,85.79,4233.0
2023-05-08 12:55:00,95.43,95.45,95.4,95.43,5861.0,85.79,85.808,85.7631,85.79,5861.0
2023-05-08 13:00:00,95.43,95.48,95.43,95.48,7058.0,85.79,85.835,85.79,85.835,7058.0
2023-05-08 13:05:00,95.48,95.5,95.39,95.4,10036.0,85.835,85.853,85.7541,85.7631,10036.0
2023-05-08 13:10:00,95.39,95.46,95.38,95.44,10691.0,85.7541,85.817,85.7451,85.799,10691.0
2023-05-08 13:15:00,95.44,95.48,95.42,95.43,8635.0,85.799,85.835,85.781,85.79,8635.0
2023-05-08 13:20:00,95.42,95.45,95.38,95.38,7654.0,85.781,85.808,85.7451,85.7451,7654.0
2023-05-08 13:25:00,95.39,95.4,95.36,95.4,8756.0,85.7541,85.7631,85.7271,85.7631,8756.0
2023-05-08 13:30:00,95.39,95.42,95.39,95.4,10002.0,85.7541,85.781,85.7541,85.7631,10002.0
2023-05-08 13:35:00,95.41,95.42,95.36,95.4,9663.0,85.772,85.781,85.7271,85.7631,9663.0
2023-05-08 13:40:00,95.39,95.45,95.38,95.43,12449.0,85.7541,85.808,85.7451,85.79,12449.0
2023-05-08 13:45:00,95.43,95.47,95.4,95.41,12068.0,85.79,85.826,85.7631,85.772,12068.0
2023-05-08 13:50:00,95.39,95.42,95.36,95.36,7670.0,85.7541,85.781,85.7271,85.7271,7670.0
2023-05-08 13:55:00,95.36,95.43,95.36,95.41,9249.0,85.7271,85.79,85.7271,85.772,9249.0
2023-05-08 14:00:00,95.43,95.56,95.43,95.54,13140.0,85.79,85.9069,85.79,85.8889,13140.0
2023-05-08 14:05:00,95.54,95.55,95.32,95.43,21835.0,85.8889,85.8979,85.6911,85.79,21835.0
2023-05-08 14:10:00,95.43,95.46,95.4,95.46,10237.0,85.79,85.817,85.7631,85.817,10237.0
2023-05-08 14:15:00,95.44,95.48,95.42,95.44,12303.0,85.799,85.835,85.781,85.799,12303.0
2023-05-08 14:20:00,95.46,95.64,95.46,95.61,21283.0,85.817,85.9788,85.817,85.9518,21283.0
2023-05-08 14:25:00,95.59,95.6,95.55,95.55,12230.0,85.9339,85.9429,85.8979,85.8979,12230.0
2023-05-08 14:30:00,95.56,95.58,95.52,95.54,23846.0,85.9069,85.9249,85.8709,85.8889,23846.0
2023-05-08 14:35:00,95.53,95.55,95.44,95.45,10569.0,85.8799,85.8979,85.799,85.808,10569.0
2023-05-08 14:40:00,95.43,95.46,95.4,95.4,10382.0,85.79,85.817,85.7631,85.7631,10382.0
2023-05-08 14:45:00,95.39,95.42,95.34,95.36,9689.0,85.7541,85.781,85.7091,85.7271,9689.0
2023-05-08 14:50:00,95.37,95.37,95.32,95.35,8218.0,85.7361,85.7361,85.6911,85.7181,8218.0
2023-05-08 14:55:00,95.35,95.4,95.35,95.37,6272.0,85.7181,85.7631,85.7181,85.7361,6272.0
2023-05-08 15:00:00,95.37,95.44,95.37,95.44,8950.0,85.7361,85.799,85.7361,85.799,8950.0
2023-05-08 15:05:00,95.43,95.46,95.41,95.45,11387.0,85.79,85.817,85.772,85.808,11387.0
2023-05-08 15:10:00,95.45,95.5,95.42,95.48,12222.0,85.808,85.853,85.781,85.835,12222.0
2023-05-08 15:15:00,95.48,95.53,95.41,95.53,22196.0,85.835,85.8799,85.772,85.8799,22196.0
2023-05-08 15:20:00,95.52,95.56,95.52,95.53,12126.0,85.8709,85.9069,85.8709,85.8799,12126.0
2023-05-08 15:25:00,95.53,95.53,95.44,95.49,19011.0,85.8799,85.8799,85.799,85.844,19011.0
2023-05-08 15:30:00,95.48,95.55,95.46,95.52,21531.0,85.835,85.8979,85.817,85.8709,21531.0
2023-05-08 15:35:00,95.51,95.58,95.49,95.56,25186.0,85.8619,85.9249,85.844,85.9069,25186.0
2023-05-08 15:40:00,95.56,95.61,95.54,95.56,23743.0,85.9069,85.9518,85.8889,85.9069,23743.0
2023-05-08 15:45:00,95.56,95.56,95.47,95.49,29229.0,85.9069,85.9069,85.826,85.844,29229.0
2023-05-08 15:50:00,95.47,95.5,95.43,95.48,43364.0,85.826,85.853,85.79,85.835,43364.0
2023-05-08 15:55:00,95.48,95.57,95.46,95.55,134323.0,85.835,85.9159,85.817,85.8979,134323.0
2023-05-09 09:30:00,95.22,95.37,94.68,94.8,47788.0,85.6012,85.7361,85.1158,85.2237,47788.0
2023-05-09 09:35:00,94.81,94.92,94.47,94.57,22681.0,85.2327,85.3315,84.927,85.0169,22681.0
2023-05-09 09:40:00,94.59,94.74,94.58,94.64,16878.0,85.0349,85.1697,85.0259,85.0798,16878.0
2023-05-09 09:45:00,94.66,94.79,94.66,94.79,9640.0,85.0978,85.2147,85.0978,85.2147,9640.0
2023-05-09 09:50:00,94.8,94.87,94.73,94.8,13491.0,85.2237,85.2866,85.1607,85.2237,13491.0
2023-05-09 09:55:00,94.8,94.94,94.77,94.83,27998.0,85.2237,85.3495,85.1967,85.2506,27998.0
2023-05-09 10:00:00,94.83,95.0,94.82,94.94,12375.0,85.2506,85.4035,85.2416,85.3495,12375.0
2023-05-09 10:05:00,94.95,95.19,94.95,95.12,40647.0,85.3585,85.5743,85.3585,85.5113,40647.0
2023-05-09 10:10:00,95.08,95.09,94.96,95.01,11211.0,85.4754,85.4844,85.3675,85.4125,11211.0
2023-05-09 10:15:00,94.98,95.23,94.98,95.23,10299.0,85.3855,85.6102,85.3855,85.6102,10299.0
2023-05-09 10:20:00,95.23,95.32,95.21,95.3,11961.0,85.6102,85.6911,85.5922,85.6732,11961.0
2023-05-09 10:25:00,95.3,95.51,95.28,95.51,15433.0,85.6732,85.8619,85.6552,85.8619,15433.0
2023-05-09 10:30:00,95.55,95.59,95.45,95.59,30645.0,85.8979,85.9339,85.808,85.9339,30645.0
2023-05-09 10:35:00,95.59,95.62,95.45,95.55,12221.0,85.9339,85.9608,85.808,85.8979,12221.0
2023-05-09 10:40:00,95.55,95.68,95.55,95.67,11870.0,85.8979,86.0148,85.8979,86.0058,11870.0
2023-05-09 10:45:00,95.67,95.7,95.62,95.69,11726.0,86.0058,86.0328,85.9608,86.0238,11726.0
2023-05-09 10:50:00,95.67,95.76,95.61,95.73,17850.0,86.0058,86.0867,85.9518,86.0597,17850.0
2023-05-09 10:55:00,95.74,95.75,95.69,95.71,17288.0,86.0687,86.0777,86.0238,86.0417,17288.0
2023-05-09 11:00:00,95.71,95.76,95.69,95.74,8211.0,86.0417,86.0867,86.0238,86.0687,8211.0
2023-05-09 11:05:00,95.75,95.91,95.75,95.91,5225.0,86.0777,86.2215,86.0777,86.2215,5225.0
2023-05-09 11:10:00,95.92,95.92,95.77,95.82,8545.0,86.2305,86.2305,86.0957,86.1406,8545.0
2023-05-09 11:15:00,95.81,95.91,95.81,95.88,6191.0,86.1316,86.2215,86.1316,86.1946,6191.0
2023-05-09 11:20:00,95.86,95.87,95.79,95.8,8818.0,86.1766,86.1856,86.1137,86.1226,8818.0
2023-05-09 11:25:00,95.81,95.98,95.78,95.98,47187.0,86.1316,86.2845,86.1047,86.2845,47187.0
2023-05-09 11:30:00,95.96,96.05,95.95,96.0,13460.0,86.2665,86.3474,86.2575,86.3024,13460.0
2023-05-09 11:35:00,96.03,96.09,96.0,96.0,12421.0,86.3294,86.3834,86.3024,86.3024,12421.0
2023-05-09 11:40:00,95.99,96.02,95.85,95.89,13312.0,86.2935,86.3204,86.1676,86.2036,13312.0
2023-05-09 11:45:00,95.91,95.95,95.88,95.91,17258.0,86.2215,86.2575,86.1946,86.2215,17258.0
2023-05-09 11:50:00,95.93,95.99,95.93,95.94,8343.0,86.2395,86.2935,86.2395,86.2485,8343.0
2023-05-09 11:55:00,95.95,95.97,95.9,95.95,26290.0,86.2575,86.2755,86.2125,86.2575,26290.0
2023-05-09 12:00:00,95.94,95.96,95.9,95.94,9131.0,86.2485,86.2665,86.2125,86.2485,9131.0
2023-05-09 12:05:00,95.94,96.03,95.94,95.98,16405.0,86.2485,86.3294,86.2485,86.2845,16405.0
2023-05-09 12:10:00,95.98,95.98,95.82,95.85,6792.0,86.2845,86.2845,86.1406,86.1676,6792.0
2023-05-09 12:15:00,95.85,95.86,95.79,95.79,5935.0,86.1676,86.1766,86.1137,86.1137,5935.0
2023-05-09 12:20:00,95.77,95.78,95.7,95.72,6974.0,86.0957,86.1047,86.0328,86.0507,6974.0
2023-05-09 12:25:00,95.7,95.76,95.69,95.69,2611.0,86.0328,86.0867,86.0238,86.0238,2611.0
2023-05-09 12:30:00,95.69,95.74,95.67,95.73,17414.0,86.0238,86.0687,86.0058,86.0597,17414.0
2023-05-09 12:35:00,95.73,95.73,95.62,95.62,8051.0,86.0597,86.0597,85.9608,85.9608,8051.0
2023-05-09 12:40:00,95.62,95.66,95.59,95.63,7404.0,85.9608,85.9968,85.9339,85.9698,7404.0
2023-05-09 12:45:00,95.61,95.65,95.59,95.61,7541.0,85.9518,85.9878,85.9339,85.9518,7541.0
2023-05-09 12:50:00,95.61,95.66,95.6,95.65,4330.0,85.9518,85.9968,85.9429,85.9878,4330.0
2023-05-09 12:55:00,95.64,95.66,95.6,95.63,12358.0,85.9788,85.9968,85.9429,85.9698,12358.0
2023-05-09 13:00:00,95.62,95.63,95.59,95.62,3823.0,85.9608,85.9698,85.9339,85.9608,3823.0
2023-05-09 13:05:00,95.61,95.65,95.59,95.61,6750.0,85.9518,85.9878,85.9339,85.9518,6750.0
2023-05-09 13:10:00,95.63,95.63,95.59,95.63,8035.0,85.9698,85.9698,85.9339,85.9698,8035.0
2023-05-09 13:15:00,95.64,95.68,95.64,95.66,5100.0,85.9788,86.0148,85.9788,85.9968,5100.0
2023-05-09 13:20:00,95.66,95.71,95.62,95.67,16626.0,85.9968,86.0417,85.9608,86.0058,16626.0
2023-05-09 13:25:00,95.66,95.73,95.64,95.71,8219.0,85.9968,86.0597,85.9788,86.0417,8219.0
2023-05-09 13:30:00,95.7,95.76,95.69,95.72,5052.0,86.0328,86.0867,86.0238,86.0507,5052.0
2023-05-09 13:35:00,95.71,95.72,95.68,95.68,2970.0,86.0417,86.0507,86.0148,86.0148,2970.0
2023-05-09 13:40:00,95.7,95.79,95.7,95.76,5851.0,86.0328,86.1137,86.0328,86.0867,5851.0
2023-05-09 13:45:00,95.75,95.89,95.75,95.89,5778.0,86.0777,86.2036,86.0777,86.2036,5778.0
2023-05-09 13:50:00,95.89,95.95,95.89,95.95,8427.0,86.2036,86.2575,86.2036,86.2575,8427.0
2023-05-09 13:55:00,95.95,95.98,95.9,95.93,5915.0,86.2575,86.2845,86.2125,86.2395,5915.0
2023-05-09 14:00:00,95.93,95.96,95.89,95.89,7048.0,86.2395,86.2665,86.2036,86.2036,7048.0
2023-05-09 14:05:00,95.89,95.91,95.86,95.88,8038.0,86.2036,86.2215,86.1766,86.1946,8038.0
2023-05-09 14:10:00,95.88,95.91,95.85,95.91,5129.0,86.1946,86.2215,86.1676,86.2215,5129.0
2023-05-09 14:15:00,95.9,95.98,95.9,95.94,8170.0,86.2125,86.2845,86.2125,86.2485,8170.0
2023-05-09 14:20:00,95.94,95.95,95.87,95.87,6206.0,86.2485,86.2575,86.1856,86.1856,6206.0
2023-05-09 14:25:00,95.88,95.88,95.85,95.86,6664.0,86.1946,86.1946,86.1676,86.1766,6664.0
2023-05-09 14:30:00,95.84,95.87,95.83,95.84,6148.0,86.1586,86.1856,86.1496,86.1586,6148.0
2023-05-09 14:35:00,95.84,95.88,95.81,95.81,4466.0,86.1586,86.1946,86.1316,86.1316,4466.0
2023-05-09 14:40:00,95.81,95.88,95.81,95.87,6720.0,86.1316,86.1946,86.1316,86.1856,6720.0
2023-05-09 14:45:00,95.87,95.89,95.84,95.88,6801.0,86.1856,86.2036,86.1586,86.1946,6801.0
2023-05-09 14:50:00,95.88,95.9,95.75,95.78,8096.0,86.1946,86.2125,86.0777,86.1047,8096.0
2023-05-09 14:55:00,95.79,95.84,95.78,95.79,7605.0,86.1137,86.1586,86.1047,86.1137,7605.0
2023-05-09 15:00:00,95.82,95.86,95.8,95.86,8190.0,86.1406,86.1766,86.1226,86.1766,8190.0
2023-05-09 15:05:00,95.88,96.07,95.88,96.05,19693.0,86.1946,86.3654,86.1946,86.3474,19693.0
2023-05-09 15:10:00,96.05,96.15,96.04,96.12,26389.0,86.3474,86.4373,86.3384,86.4103,26389.0
2023-05-09 15:15:00,96.1,96.19,96.09,96.1,15447.0,86.3923,86.4733,86.3834,86.3923,15447.0
2023-05-09 15:20:00,96.1,96.14,96.06,96.14,25640.0,86.3923,86.4283,86.3564,86.4283,25640.0
2023-05-09 15:25:00,96.14,96.23,96.14,96.19,24541.0,86.4283,86.5092,86.4283,86.4733,24541.0
2023-05-09 15:30:00,96.17,96.19,96.13,96.15,20864.0,86.4553,86.4733,86.4193,86.4373,20864.0
2023-05-09 15:35:00,96.14,96.17,96.09,96.12,40461.0,86.4283,86.4553,86.3834,86.4103,40461.0
2023-05-09 15:40:00,96.12,96.15,96.09,96.12,68606.0,86.4103,86.4373,86.3834,86.4103,68606.0
2023-05-09 15:45:00,96.11,96.16,95.99,96.0,48831.0,86.4013,86.4463,86.2935,86.3024,48831.0
2023-05-09 15:50:00,96.02,96.04,95.68,95.71,99733.0,86.3204,86.3384,86.0148,86.0417,99733.0
2023-05-09 15:55:00,95.71,95.71,95.53,95.65,230551.0,86.0417,86.0417,85.8799,85.9878,230551.0
2023-05-10 09:30:00,95.92,96.19,95.9,96.07,69069.0,86.2305,86.4733,86.2125,86.3654,69069.0
2023-05-10 09:35:00,96.08,96.14,95.69,95.72,20069.0,86.3744,86.4283,86.0238,86.0507,20069.0
2023-05-10 09:40:00,95.7,95.73,95.4,95.4,21032.0,86.0328,86.0597,85.7631,85.7631,21032.0
2023-05-10 09:45:00,95.41,95.43,95.14,95.26,25564.0,85.772,85.79,85.5293,85.6372,25564.0
2023-05-10 09:50:00,95.24,95.34,95.09,95.12,11435.0,85.6192,85.7091,85.4844,85.5113,11435.0
2023-05-10 09:55:00,95.12,95.36,95.09,95.31,12411.0,85.5113,85.7271,85.4844,85.6821,12411.0
2023-05-10 10:00:00,95.31,95.44,95.28,95.3,17611.0,85.6821,85.799,85.6552,85.6732,17611.0
2023-05-10 10:05:00,95.33,95.51,95.31,95.34,25916.0,85.7001,85.8619,85.6821,85.7091,25916.0
2023-05-10 10:10:00,95.33,95.36,95.18,95.18,10589.0,85.7001,85.7271,85.5653,85.5653,10589.0
2023-05-10 10:15:00,95.2,95.28,94.93,94.99,33989.0,85.5833,85.6552,85.3405,85.3945,33989.0
2023-05-10 10:20:00,94.98,95.03,94.65,94.68,20087.0,85.3855,85.4304,85.0888,85.1158,20087.0
2023-05-10 10:25:00,94.7,94.82,94.68,94.73,30049.0,85.1338,85.2416,85.1158,85.1607,30049.0
2023-05-10 10:30:00,94.73,94.79,94.59,94.59,22900.0,85.1607,85.2147,85.0349,85.0349,22900.0
2023-05-10 10:35:00,94.59,94.7,94.54,94.63,21418.0,85.0349,85.1338,84.9899,85.0708,21418.0
2023-05-10 10:40:00,94.64,94.67,94.43,94.48,22601.0,85.0798,85.1068,84.891,84.936,22601.0
2023-05-10 10:45:00,94.48,94.61,94.34,94.47,49211.0,84.936,85.0529,84.8101,84.927,49211.0
2023-05-10 10:50:00,94.46,94.55,94.34,94.54,21779.0,84.918,84.9989,84.8101,84.9899,21779.0
2023-05-10 10:55:00,94.52,94.59,94.49,94.52,17919.0,84.9719,85.0349,84.945,84.9719,17919.0
2023-05-10 11:00:00,94.48,94.78,94.46,94.7,13306.0,84.936,85.2057,84.918,85.1338,13306.0
2023-05-10 11:05:00,94.7,94.79,94.65,94.78,9088.0,85.1338,85.2147,85.0888,85.2057,9088.0
2023-05-10 11:10:00,94.81,94.94,94.77,94.92,12317.0,85.2327,85.3495,85.1967,85.3315,12317.0
2023-05-10 11:15:00,94.93,94.98,94.89,94.98,10975.0,85.3405,85.3855,85.3046,85.3855,10975.0
2023-05-10 11:20:00,94.97,95.03,94.88,94.89,12931.0,85.3765,85.4304,85.2956,85.3046,12931.0
2023-05-10 11:25:00,94.88,94.89,94.76,94.8,10407.0,85.2956,85.3046,85.1877,85.2237,10407.0
2023-05-10 11:30:00,94.78,94.78,94.69,94.76,13493.0,85.2057,85.2057,85.1248,85.1877,13493.0
2023-05-10 11:35:00,94.77,94.77,94.62,94.64,6484.0,85.1967,85.1967,85.0618,85.0798,6484.0
2023-05-10 11:40:00,94.65,94.69,94.61,94.65,13108.0,85.0888,85.1248,85.0529,85.0888,13108.0
2023-05-10 11:45:00,94.65,94.71,94.6,94.7,8210.0,85.0888,85.1428,85.0439,85.1338,8210.0
2023-05-10 11:50:00,94.7,94.73,94.59,94.61,14851.0,85.1338,85.1607,85.0349,85.0529,14851.0
2023-05-10 11:55:00,94.6,94.67,94.48,94.49,24247.0,85.0439,85.1068,84.936,84.945,24247.0
2023-05-10 12:00:00,94.5,94.57,94.38,94.4,15861.0,84.954,85.0169,84.8461,84.8641,15861.0
2023-05-10 12:05:00,94.37,94.4,94.3,94.35,7922.0,84.8371,84.8641,84.7742,84.8191,7922.0
2023-05-10 12:10:00,94.35,94.4,94.29,94.32,14025.0,84.8191,84.8641,84.7652,84.7922,14025.0
2023-05-10 12:15:00,94.29,94.35,94.24,94.3,20448.0,84.7652,84.8191,84.7202,84.7742,20448.0
2023-05-10 12:20:00,94.31,94.42,94.23,94.39,8081.0,84.7832,84.8821,84.7112,84.8551,8081.0
2023-05-10 12:25:00,94.41,94.53,94.34,94.41,38051.0,84.8731,84.9809,84.8101,84.8731,38051.0
2023-05-10 12:30:00,94.41,94.47,94.38,94.41,35468.0,84.8731,84.927,84.8461,84.8731,35468.0
2023-05-10 12:35:00,94.42,94.45,94.35,94.39,9533.0,84.8821,84.909,84.8191,84.8551,9533.0
2023-05-10 12:40:00,94.41,94.5,94.41,94.49,8881.0,84.8731,84.954,84.8731,84.945,8881.0
2023-05-10 12:45:00,94.48,94.54,94.43,94.46,10577.0,84.936,84.9899,84.891,84.918,10577.0
2023-05-10 12:50:00,94.47,94.48,94.43,94.45,7602.0,84.927,84.936,84.891,84.909,7602.0
2023-05-10 12:55:00,94.44,94.44,94.26,94.32,8272.0,84.9,84.9,84.7382,84.7922,8272.0
2023-05-10 13:00:00,94.3,94.3,94.26,94.27,5500.0,84.7742,84.7742,84.7382,84.7472,5500.0
2023-05-10 13:05:00,94.25,94.27,94.19,94.19,8755.0,84.7292,84.7472,84.6753,84.6753,8755.0
2023-05-10 13:10:00,94.18,94.25,94.14,94.2,13683.0,84.6663,84.7292,84.6303,84.6843,13683.0
2023-05-10 13:15:00,94.19,94.24,94.15,94.23,14451.0,84.6753,84.7202,84.6393,84.7112,14451.0
2023-05-10 13:20:00,94.22,94.24,94.13,94.13,6142.0,84.7023,84.7202,84.6213,84.6213,6142.0
2023-05-10 13:25:00,94.11,94.15,94.06,94.15,9886.0,84.6034,84.6393,84.5584,84.6393,9886.0
2023-05-10 13:30:00,94.15,94.24,94.14,94.23,5785.0,84.6393,84.7202,84.6303,84.7112,5785.0
2023-05-10 13:35:00,94.24,94.25,94.14,94.16,9097.0,84.7202,84.7292,84.6303,84.6483,9097.0
2023-05-10 13:40:00,94.17,94.2,94.07,94.09,12625.0,84.6573,84.6843,84.5674,84.5854,12625.0
2023-05-10 13:45:00,94.09,94.11,94.01,94.11,13391.0,84.5854,84.6034,84.5135,84.6034,13391.0
2023-05-10 13:50:00,94.12,94.23,94.11,94.2,7538.0,84.6124,84.7112,84.6034,84.6843,7538.0
2023-05-10 13:55:00,94.2,94.25,94.19,94.25,7473.0,84.6843,84.7292,84.6753,84.7292,7473.0
2023-05-10 14:00:00,94.26,94.38,94.26,94.36,10048.0,84.7382,84.8461,84.7382,84.8281,10048.0
2023-05-10 14:05:00,94.37,94.46,94.34,94.43,11704.0,84.8371,84.918,84.8101,84.891,11704.0
2023-05-10 14:10:00,94.46,94.57,94.43,94.51,17936.0,84.918,85.0169,84.891,84.963,17936.0
2023-05-10 14:15:00,94.54,94.56,94.52,94.54,8991.0,84.9899,85.0079,84.9719,84.9899,8991.0
2023-05-10 14:20:00,94.54,94.54,94.45,94.52,18000.0,84.9899,84.9899,84.909,84.9719,18000.0
2023-05-10 14:25:00,94.51,94.59,94.48,94.54,13705.0,84.963,85.0349,84.936,84.9899,13705.0
2023-05-10 14:30:00,94.56,94.65,94.55,94.63,11942.0,85.0079,85.0888,84.9989,85.0708,11942.0
2023-05-10 14:35:00,94.64,94.72,94.63,94.68,10346.0,85.0798,85.1517,85.0708,85.1158,10346.0
2023-05-10 14:40:00,94.68,94.82,94.67,94.8,11559.0,85.1158,85.2416,85.1068,85.2237,11559.0
2023-05-10 14:45:00,94.81,94.84,94.72,94.75,9816.0,85.2327,85.2596,85.1517,85.1787,9816.0
2023-05-10 14:50:00,94.76,94.84,94.74,94.77,14303.0,85.1877,85.2596,85.1697,85.1967,14303.0
2023-05-10 14:55:00,94.75,94.88,94.75,94.86,22077.0,85.1787,85.2956,85.1787,85.2776,22077.0
2023-05-10 15:00:00,94.86,94.99,94.86,94.98,34784.0,85.2776,85.3945,85.2776,85.3855,34784.0
2023-05-10 15:05:00,95.01,95.03,94.92,94.93,14473.0,85.4125,85.4304,85.3315,85.3405,14473.0
2023-05-10 15:10:00,94.95,94.98,94.9,94.91,13467.0,85.3585,85.3855,85.3136,85.3226,13467.0
2023-05-10 15:15:00,94.87,94.93,94.87,94.92,13903.0,85.2866,85.3405,85.2866,85.3315,13903.0
2023-05-10 15:20:00,94.95,95.08,94.95,95.06,16706.0,85.3585,85.4754,85.3585,85.4574,16706.0
2023-05-10 15:25:00,95.07,95.17,95.05,95.06,19327.0,85.4664,85.5563,85.4484,85.4574,19327.0
2023-05-10 15:30:00,95.06,95.28,95.05,95.21,21936.0,85.4574,85.6552,85.4484,85.5922,21936.0
2023-05-10 15:35:00,95.2,95.27,95.12,95.27,29378.0,85.5833,85.6462,85.5113,85.6462,29378.0
2023-05-10 15:40:00,95.27,95.32,95.19,95.19,26010.0,85.6462,85.6911,85.5743,85.5743,26010.0
2023-05-10 15:45:00,95.18,95.31,95.14,95.24,29597.0,85.5653,85.6821,85.5293,85.6192,29597.0
2023-05-10 15:50:00,95.22,95.22,94.96,95.06,70547.0,85.6012,85.6012,85.3675,85.4574,70547.0
2023-05-10 15:55:00,95.06,95.17,95.02,95.09,111344.0,85.4574,85.5563,85.4214,85.4844,111344.0
2023-05-11 09:30:00,94.51,94.62,94.32,94.4,54096.0,84.963,85.0618,84.7922,84.8641,54096.0
2023-05-11 09:35:00,94.41,94.43,94.26,94.35,20958.0,84.8731,84.891,84.7382,84.8191,20958.0
2023-05-11 09:40:00,94.38,94.57,94.38,94.53,13865.0,84.8461,85.0169,84.8461,84.9809,13865.0
2023-05-11 09:45:00,94.53,94.64,94.29,94.29,12797.0,84.9809,85.0798,84.7652,84.7652,12797.0
2023-05-11 09:50:00,94.28,94.32,93.98,94.04,24817.0,84.7562,84.7922,84.4865,84.5404,24817.0
2023-05-11 09:55:00,94.02,94.09,93.92,93.93,22806.0,84.5225,84.5854,84.4326,84.4415,22806.0
2023-05-11 10:00:00,93.89,93.93,93.77,93.86,34406.0,84.4056,84.4415,84.2977,84.3786,34406.0
2023-05-11 10:05:00,93.87,94.0,93.83,93.89,19042.0,84.3876,84.5045,84.3517,84.4056,19042.0
2023-05-11 10:10:00,93.92,94.2,93.82,94.2,21730.0,84.4326,84.6843,84.3427,84.6843,21730.0
2023-05-11 10:15:00,94.15,94.22,94.07,94.09,17343.0,84.6393,84.7023,84.5674,84.5854,17343.0
2023-05-11 10:20:00,94.07,94.1,93.98,94.09,31975.0,84.5674,84.5944,84.4865,84.5854,31975.0
2023-05-11 10:25:00,94.11,94.25,94.08,94.2,12857.0,84.6034,84.7292,84.5764,84.6843,12857.0
2023-05-11 10:30:00,94.21,94.32,94.19,94.28,27490.0,84.6933,84.7922,84.6753,84.7562,27490.0
2023-05-11 10:35:00,94.28,94.33,94.19,94.2,18568.0,84.7562,84.8011,84.6753,84.6843,18568.0
2023-05-11 10:40:00,94.2,94.29,94.17,94.26,17607.0,84.6843,84.7652,84.6573,84.7382,17607.0
2023-05-11 10:45:00,94.25,94.3,94.21,94.22,13015.0,84.7292,84.7742,84.6933,84.7023,13015.0
2023-05-11 10:50:00,94.22,94.3,94.2,94.27,13379.0,84.7023,84.7742,84.6843,84.7472,13379.0
2023-05-11 10:55:00,94.27,94.41,94.23,94.4,42850.0,84.7472,84.8731,84.7112,84.8641,42850.0
2023-05-11 11:00:00,94.4,94.56,94.36,94.51,21943.0,84.8641,85.0079,84.8281,84.963,21943.0
2023-05-11 11:05:00,94.5,94.54,94.42,94.44,24695.0,84.954,84.9899,84.8821,84.9,24695.0
2023-05-11 11:10:00,94.44,94.46,94.38,94.38,21906.0,84.9,84.918,84.8461,84.8461,21906.0
2023-05-11 11:15:00,94.37,94.38,94.22,94.22,28739.0,84.8371,84.8461,84.7023,84.7023,28739.0
2023-05-11 11:20:00,94.22,94.34,94.21,94.29,28416.0,84.7023,84.8101,84.6933,84.7652,28416.0
2023-05-11 11:25:00,94.28,94.34,94.2,94.33,53165.0,84.7562,84.8101,84.6843,84.8011,53165.0
2023-05-11 11:30:00,94.33,94.46,94.32,94.42,63880.0,84.8011,84.918,84.7922,84.8821,63880.0
2023-05-11 11:35:00,94.41,94.48,94.29,94.3,12471.0,84.8731,84.936,84.7652,84.7742,12471.0
2023-05-11 11:40:00,94.31,94.48,94.31,94.45,7644.0,84.7832,84.936,84.7832,84.909,7644.0
2023-05-11 11:45:00,94.46,94.48,94.36,94.41,13615.0,84.918,84.936,84.8281,84.8731,13615.0
2023-05-11 11:50:00,94.42,94.55,94.39,94.51,13823.0,84.8821,84.9989,84.8551,84.963,13823.0
2023-05-11 11:55:00,94.52,94.53,94.41,94.44,51762.0,84.9719,84.9809,84.8731,84.9,51762.0
2023-05-11 12:00:00,94.43,94.48,94.37,94.41,21026.0,84.891,84.936,84.8371,84.8731,21026.0
2023-05-11 12:05:00,94.42,94.6,94.39,94.55,29893.0,84.8821,85.0439,84.8551,84.9989,29893.0
2023-05-11 12:10:00,94.56,94.61,94.51,94.51,30432.0,85.0079,85.0529,84.963,84.963,30432.0
2023-05-11 12:15:00,94.5,94.58,94.49,94.55,51864.0,84.954,85.0259,84.945,84.9989,51864.0
2023-05-11 12:20:00,94.56,94.72,94.55,94.63,11336.0,85.0079,85.1517,84.9989,85.0708,11336.0
2023-05-11 12:25:00,94.64,94.67,94.48,94.52,17747.0,85.0798,85.1068,84.936,84.9719,17747.0
2023-05-11 12:30:00,94.52,94.55,94.41,94.41,14305.0,84.9719,84.9989,84.8731,84.8731,14305.0
2023-05-11 12:35:00,94.44,94.51,94.43,94.51,10163.0,84.9,84.963,84.891,84.963,10163.0
2023-05-11 12:40:00,94.51,94.6,94.49,94.55,33108.0,84.963,85.0439,84.945,84.9989,33108.0
2023-05-11 12:45:00,94.53,94.61,94.52,94.61,12013.0,84.9809,85.0529,84.9719,85.0529,12013.0
2023-05-11 12:50:00,94.61,94.69,94.58,94.64,16947.0,85.0529,85.1248,85.0259,85.0798,16947.0
2023-05-11 12:55:00,94.65,94.69,94.6,94.66,13166.0,85.0888,85.1248,85.0439,85.0978,13166.0
2023-05-11 13:00:00,94.68,94.72,94.66,94.71,12109.0,85.1158,85.1517,85.0978,85.1428,12109.0
2023-05-11 13:05:00,94.7,94.72,94.65,94.65,16913.0,85.1338,85.1517,85.0888,85.0888,16913.0
2023-05-11 13:10:00,94.66,94.67,94.55,94.55,24478.0,85.0978,85.1068,84.9989,84.9989,24478.0
2023-05-11 13:15:00,94.58,94.6,94.54,94.58,14000.0,85.0259,85.0439,84.9899,85.0259,14000.0
2023-05-11 13:20:00,94.58,94.58,94.47,94.47,38007.0,85.0259,85.0259,84.927,84.927,38007.0
2023-05-11 13:25:00,94.48,94.56,94.43,94.45,15472.0,84.936,85.0079,84.891,84.909,15472.0
2023-05-11 13:30:00,94.45,94.45,94.36,94.38,16157.0,84.909,84.909,84.8281,84.8461,16157.0
2023-05-11 13:35:00,94.39,94.58,94.39,94.58,7392.0,84.8551,85.0259,84.8551,85.0259,7392.0
2023-05-11 13:40:00,94.58,94.61,94.48,94.5,7732.0,85.0259,85.0529,84.936,84.954,7732.0
2023-05-11 13:45:00,94.48,94.49,94.3,94.32,8005.0,84.936,84.945,84.7742,84.7922,8005.0
2023-05-11 13:50:00,94.32,94.54,94.31,94.54,298274.0,84.7922,84.9899,84.7832,84.9899,298274.0
2023-05-11 13:55:00,94.54,94.67,94.53,94.61,29743.0,84.9899,85.1068,84.9809,85.0529,29743.0
2023-05-11 14:00:00,94.6,94.62,94.56,94.6,10566.0,85.0439,85.0618,85.0079,85.0439,10566.0
2023-05-11 14:05:00,94.61,94.63,94.51,94.53,11241.0,85.0529,85.0708,84.963,84.9809,11241.0
2023-05-11 14:10:00,94.55,94.55,94.51,94.55,5051.0,84.9989,84.9989,84.963,84.9989,5051.0
2023-05-11 14:15:00,94.54,94.58,94.49,94.5,19747.0,84.9899,85.0259,84.945,84.954,19747.0
2023-05-11 14:20:00,94.48,94.63,94.44,94.63,11532.0,84.936,85.0708,84.9,85.0708,11532.0
2023-05-11 14:25:00,94.6,94.66,94.59,94.63,6980.0,85.0439,85.0978,85.0349,85.0708,6980.0
2023-05-11 14:30:00,94.63,94.66,94.59,94.61,9807.0,85.0708,85.0978,85.0349,85.0529,9807.0
2023-05-11 14:35:00,94.61,94.63,94.56,94.58,9946.0,85.0529,85.0708,85.0079,85.0259,9946.0
2023-05-11 14:40:00,94.58,94.65,94.58,94.61,13501.0,85.0259,85.0888,85.0259,85.0529,13501.0
2023-05-11 14:45:00,94.62,94.69,94.62,94.68,11492.0,85.0618,85.1248,85.0618,85.1158,11492.0
2023-05-11 14:50:00,94.68,94.69,94.6,94.64,11885.0,85.1158,85.1248,85.0439,85.0798,11885.0
2023-05-11 14:55:00,94.64,94.74,94.62,94.72,13100.0,85.0798,85.1697,85.0618,85.1517,13100.0
2023-05-11 15:00:00,94.73,94.76,94.67,94.69,8846.0,85.1607,85.1877,85.1068,85.1248,8846.0
2023-05-11 15:05:00,94.68,94.76,94.67,94.75,15046.0,85.1158,85.1877,85.1068,85.1787,15046.0
2023-05-11 15:10:00,94.76,94.77,94.71,94.73,10689.0,85.1877,85.1967,85.1428,85.1607,10689.0
2023-05-11 15:15:00,94.73,94.73,94.57,94.64,23444.0,85.1607,85.1607,85.0169,85.0798,23444.0
2023-05-11 15:20:00,94.63,94.64,94.56,94.62,12536.0,85.0708,85.0798,85.0079,85.0618,12536.0
2023-05-11 15:25:00,94.6,94.64,94.56,94.64,13190.0,85.0439,85.0798,85.0079,85.0798,13190.0
2023-05-11 15:30:00,94.65,94.73,94.63,94.73,20951.0,85.0888,85.1607,85.0708,85.1607,20951.0
2023-05-11 15:35:00,94.72,94.72,94.58,94.59,35042.0,85.1517,85.1517,85.0259,85.0349,35042.0
2023-05-11 15:40:00,94.59,94.63,94.53,94.61,25790.0,85.0349,85.0708,84.9809,85.0529,25790.0
2023-05-11 15:45:00,94.59,94.7,94.58,94.68,30976.0,85.0349,85.1338,85.0259,85.1158,30976.0
2023-05-11 15:50:00,94.67,94.77,94.62,94.77,66360.0,85.1068,85.1967,85.0618,85.1967,66360.0
2023-05-11 15:55:00,94.76,95.06,94.76,95.04,372346.0,85.1877,85.4574,85.1877,85.4394,372346.0
2023-05-12 09:30:00,95.05,95.19,94.86,94.92,59231.0,85.4484,85.5743,85.2776,85.3315,59231.0
2023-05-12 09:35:00,94.95,95.0,94.74,94.77,19530.0,85.3585,85.4035,85.1697,85.1967,19530.0
2023-05-12 09:40:00,94.72,94.95,94.7,94.85,12051.0,85.1517,85.3585,85.1338,85.2686,12051.0
2023-05-12 09:45:00,94.89,94.97,94.84,94.91,8927.0,85.3046,85.3765,85.2596,85.3226,8927.0
2023-05-12 09:50:00,94.98,95.01,94.9,94.93,12317.0,85.3855,85.4125,85.3136,85.3405,12317.0
2023-05-12 09:55:00,94.93,94.98,94.85,94.85,8700.0,85.3405,85.3855,85.2686,85.2686,8700.0
2023-05-12 10:00:00,94.93,95.0,94.88,94.96,21161.0,85.3405,85.4035,85.2956,85.3675,21161.0
2023-05-12 10:05:00,94.97,95.02,94.9,94.96,10001.0,85.3765,85.4214,85.3136,85.3675,10001.0
2023-05-12 10:10:00,94.95,95.05,94.92,95.01,17352.0,85.3585,85.4484,85.3315,85.4125,17352.0
2023-05-12 10:15:00,95.02,95.06,94.94,95.06,19200.0,85.4214,85.4574,85.3495,85.4574,19200.0
2023-05-12 10:20:00,95.06,95.16,95.05,95.1,18071.0,85.4574,85.5473,85.4484,85.4934,18071.0
2023-05-12 10:25:00,95.11,95.11,95.05,95.1,8193.0,85.5024,85.5024,85.4484,85.4934,8193.0
2023-05-12 10:30:00,95.11,95.16,95.05,95.06,10342.0,85.5024,85.5473,85.4484,85.4574,10342.0
2023-05-12 10:35:00,95.1,95.1,94.95,95.0,8685.0,85.4934,85.4934,85.3585,85.4035,8685.0
2023-05-12 10:40:00,95.0,95.02,94.93,94.95,14104.0,85.4035,85.4214,85.3405,85.3585,14104.0
2023-05-12 10:45:00,94.95,94.97,94.76,94.78,16068.0,85.3585,85.3765,85.1877,85.2057,16068.0
2023-05-12 10:50:00,94.77,94.77,94.66,94.74,12133.0,85.1967,85.1967,85.0978,85.1697,12133.0
2023-05-12 10:55:00,94.75,94.88,94.74,94.87,7850.0,85.1787,85.2956,85.1697,85.2866,7850.0
2023-05-12 11:00:00,94.88,94.9,94.84,94.87,4124.0,85.2956,85.3136,85.2596,85.2866,4124.0
2023-05-12 11:05:00,94.87,94.93,94.86,94.93,4674.0,85.2866,85.3405,85.2776,85.3405,4674.0
2023-05-12 11:10:00,94.91,94.95,94.84,94.89,28561.0,85.3226,85.3585,85.2596,85.3046,28561.0
2023-05-12 11:15:00,94.86,94.91,94.77,94.89,41629.0,85.2776,85.3226,85.1967,85.3046,41629.0
2023-05-12 11:20:00,94.91,94.94,94.89,94.9,12584.0,85.3226,85.3495,85.3046,85.3136,12584.0
2023-05-12 11:25:00,94.91,94.94,94.89,94.91,18163.0,85.3226,85.3495,85.3046,85.3226,18163.0
2023-05-12 11:30:00,94.9,94.97,94.86,94.97,12776.0,85.3136,85.3765,85.2776,85.3765,12776.0
2023-05-12 11:35:00,94.97,95.04,94.93,94.96,14537.0,85.3765,85.4394,85.3405,85.3675,14537.0
2023-05-12 11:40:00,94.97,94.97,94.89,94.9,8472.0,85.3765,85.3765,85.3046,85.3136,8472.0
2023-05-12 11:45:00,94.91,94.96,94.9,94.95,6304.0,85.3226,85.3675,85.3136,85.3585,6304.0
2023-05-12 11:50:00,94.97,94.98,94.9,94.94,14784.0,85.3765,85.3855,85.3136,85.3495,14784.0
2023-05-12 11:55:00,94.93,95.01,94.92,95.01,5137.0,85.3405,85.4125,85.3315,85.4125,5137.0
2023-05-12 12:00:00,95.02,95.03,94.89,94.9,16307.0,85.4214,85.4304,85.3046,85.3136,16307.0
2023-05-12 12:05:00,94.9,94.94,94.88,94.9,8208.0,85.3136,85.3495,85.2956,85.3136,8208.0
2023-05-12 12:10:00,94.9,94.93,94.88,94.92,35477.0,85.3136,85.3405,85.2956,85.3315,35477.0
2023-05-12 12:15:00,94.91,94.96,94.9,94.94,21054.0,85.3226,85.3675,85.3136,85.3495,21054.0
2023-05-12 12:20:00,94.94,94.98,94.9,94.96,7015.0,85.3495,85.3855,85.3136,85.3675,7015.0
2023-05-12 12:25:00,94.97,95.03,94.96,94.98,7288.0,85.3765,85.4304,85.3675,85.3855,7288.0
2023-05-12 12:30:00,94.95,94.98,94.92,94.94,4939.0,85.3585,85.3855,85.3315,85.3495,4939.0
2023-05-12 12:35:00,94.95,94.96,94.8,94.81,8520.0,85.3585,85.3675,85.2237,85.2327,8520.0
2023-05-12 12:40:00,94.81,94.81,94.76,94.76,4239.0,85.2327,85.2327,85.1877,85.1877,4239.0
2023-05-12 12:45:00,94.74,94.74,94.67,94.67,5846.0,85.1697,85.1697,85.1068,85.1068,5846.0
2023-05-12 12:50:00,94.68,94.71,94.56,94.56,7782.0,85.1158,85.1428,85.0079,85.0079,7782.0
2023-05-12 12:55:00,94.57,94.57,94.51,94.54,10131.0,85.0169,85.0169,84.963,84.9899,10131.0
2023-05-12 13:00:00,94.52,94.55,94.45,94.54,11440.0,84.9719,84.9989,84.909,84.9899,11440.0
2023-05-12 13:05:00,94.55,94.56,94.51,94.54,3894.0,84.9989,85.0079,84.963,84.9899,3894.0
2023-05-12 13:10:00,94.55,94.66,94.52,94.62,7191.0,84.9989,85.0978,84.9719,85.0618,7191.0
2023-05-12 13:15:00,94.57,94.57,94.53,94.55,3957.0,85.0169,85.0169,84.9809,84.9989,3957.0
2023-05-12 13:20:00,94.56,94.73,94.56,94.72,10790.0,85.0079,85.1607,85.0079,85.1517,10790.0
2023-05-12 13:25:00,94.74,94.84,94.72,94.82,8636.0,85.1697,85.2596,85.1517,85.2416,8636.0
2023-05-12 13:30:00,94.81,94.85,94.75,94.76,20475.0,85.2327,85.2686,85.1787,85.1877,20475.0
2023-05-12 13:35:00,94.76,94.76,94.55,94.56,8825.0,85.1877,85.1877,84.9989,85.0079,8825.0
2023-05-12 13:40:00,94.55,94.61,94.55,94.58,6868.0,84.9989,85.0529,84.9989,85.0259,6868.0
2023-05-12 13:45:00,94.57,94.58,94.48,94.51,7346.0,85.0169,85.0259,84.936,84.963,7346.0
2023-05-12 13:50:00,94.48,94.53,94.48,94.51,5593.0,84.936,84.9809,84.936,84.963,5593.0
2023-05-12 13:55:00,94.53,94.53,94.42,94.48,13570.0,84.9809,84.9809,84.8821,84.936,13570.0
2023-05-12 14:00:00,94.47,94.54,94.43,94.52,5993.0,84.927,84.9899,84.891,84.9719,5993.0
2023-05-12 14:05:00,94.52,94.57,94.5,94.57,10029.0,84.9719,85.0169,84.954,85.0169,10029.0
2023-05-12 14:10:00,94.56,94.6,94.52,94.52,5997.0,85.0079,85.0439,84.9719,84.9719,5997.0
2023-05-12 14:15:00,94.53,94.57,94.52,94.54,6019.0,84.9809,85.0169,84.9719,84.9899,6019.0
2023-05-12 14:20:00,94.53,94.57,94.52,94.57,5594.0,84.9809,85.0169,84.9719,85.0169,5594.0
2023-05-12 14:25:00,94.59,94.66,94.56,94.62,10993.0,85.0349,85.0978,85.0079,85.0618,10993.0
2023-05-12 14:30:00,94.61,94.65,94.59,94.62,6180.0,85.0529,85.0888,85.0349,85.0618,6180.0
2023-05-12 14:35:00,94.64,94.65,94.53,94.55,9188.0,85.0798,85.0888,84.9809,84.9989,9188.0
2023-05-12 14:40:00,94.55,94.61,94.53,94.61,5467.0,84.9989,85.0529,84.9809,85.0529,5467.0
2023-05-12 14:45:00,94.66,94.68,94.63,94.67,12782.0,85.0978,85.1158,85.0708,85.1068,12782.0
2023-05-12 14:50:00,94.69,94.76,94.68,94.75,4488.0,85.1248,85.1877,85.1158,85.1787,4488.0
2023-05-12 14:55:00,94.75,94.78,94.73,94.74,6478.0,85.1787,85.2057,85.1607,85.1697,6478.0
2023-05-12 15:00:00,94.74,94.77,94.68,94.75,8267.0,85.1697,85.1967,85.1158,85.1787,8267.0
2023-05-12 15:05:00,94.79,94.84,94.78,94.82,8104.0,85.2147,85.2596,85.2057,85.2416,8104.0
2023-05-12 15:10:00,94.82,94.82,94.69,94.69,10708.0,85.2416,85.2416,85.1248,85.1248,10708.0
2023-05-12 15:15:00,94.7,94.76,94.68,94.76,11774.0,85.1338,85.1877,85.1158,85.1877,11774.0
2023-05-12 15:20:00,94.77,94.8,94.76,94.76,9420.0,85.1967,85.2237,85.1877,85.1877,9420.0
2023-05-12 15:25:00,94.76,94.81,94.75,94.78,15253.0,85.1877,85.2327,85.1787,85.2057,15253.0
2023-05-12 15:30:00,94.79,94.84,94.78,94.82,16148.0,85.2147,85.2596,85.2057,85.2416,16148.0
2023-05-12 15:35:00,94.83,94.9,94.79,94.83,17178.0,85.2506,85.3136,85.2147,85.2506,17178.0
2023-05-12 15:40:00,94.83,94.88,94.8,94.87,13963.0,85.2506,85.2956,85.2237,85.2866,13963.0
2023-05-12 15:45:00,94.87,94.93,94.85,94.91,22071.0,85.2866,85.3405,85.2686,85.3226,22071.0
2023-05-12 15:50:00,94.91,95.07,94.88,95.03,59599.0,85.3226,85.4664,85.2956,85.4304,59599.0
2023-05-12 15:55:00,95.04,95.15,95.02,95.12,122743.0,85.4394,85.5383,85.4214,85.5113,122743.0
2023-05-15 09:30:00,95.39,95.5,95.1,95.1,60259.0,85.7541,85.853,85.4934,85.4934,60259.0
2023-05-15 09:35:00,95.08,95.08,94.58,94.86,17853.0,85.4754,85.4754,85.0259,85.2776,17853.0
2023-05-15 09:40:00,94.87,94.97,94.8,94.84,11838.0,85.2866,85.3765,85.2237,85.2596,11838.0
2023-05-15 09:45:00,94.86,94.88,94.72,94.77,15089.0,85.2776,85.2956,85.1517,85.1967,15089.0
2023-05-15 09:50:00,94.75,94.89,94.71,94.81,15297.0,85.1787,85.3046,85.1428,85.2327,15297.0
2023-05-15 09:55:00,94.81,94.86,94.74,94.79,8892.0,85.2327,85.2776,85.1697,85.2147,8892.0
2023-05-15 10:00:00,94.77,94.87,94.77,94.8,15104.0,85.1967,85.2866,85.1967,85.2237,15104.0
2023-05-15 10:05:00,94.82,94.95,94.73,94.73,71315.0,85.2416,85.3585,85.1607,85.1607,71315.0
2023-05-15 10:10:00,94.74,94.85,94.71,94.81,20270.0,85.1697,85.2686,85.1428,85.2327,20270.0
2023-05-15 10:15:00,94.79,94.79,94.65,94.72,8168.0,85.2147,85.2147,85.0888,85.1517,8168.0
2023-05-15 10:20:00,94.73,94.83,94.7,94.8,7049.0,85.1607,85.2506,85.1338,85.2237,7049.0
2023-05-15 10:25:00,94.79,94.89,94.76,94.81,39328.0,85.2147,85.3046,85.1877,85.2327,39328.0
2023-05-15 10:30:00,94.81,94.83,94.64,94.66,16163.0,85.2327,85.2506,85.0798,85.0978,16163.0
2023-05-15 10:35:00,94.66,94.82,94.66,94.72,20126.0,85.0978,85.2416,85.0978,85.1517,20126.0
2023-05-15 10:40:00,94.74,94.8,94.73,94.76,5837.0,85.1697,85.2237,85.1607,85.1877,5837.0
2023-05-15 10:45:00,94.8,94.83,94.69,94.73,14055.0,85.2237,85.2506,85.1248,85.1607,14055.0
2023-05-15 10:50:00,94.72,94.8,94.72,94.75,16042.0,85.1517,85.2237,85.1517,85.1787,16042.0
2023-05-15 10:55:00,94.77,94.79,94.68,94.72,19188.0,85.1967,85.2147,85.1158,85.1517,19188.0
2023-05-15 11:00:00,94.7,94.71,94.62,94.62,27881.0,85.1338,85.1428,85.0618,85.0618,27881.0
2023-05-15 11:05:00,94.64,94.75,94.64,94.7,18844.0,85.0798,85.1787,85.0798,85.1338,18844.0
2023-05-15 11:10:00,94.69,94.72,94.59,94.6,13681.0,85.1248,85.1517,85.0349,85.0439,13681.0
2023-05-15 11:15:00,94.61,94.73,94.54,94.67,26265.0,85.0529,85.1607,84.9899,85.1068,26265.0
2023-05-15 11:20:00,94.68,94.69,94.59,94.59,11480.0,85.1158,85.1248,85.0349,85.0349,11480.0
2023-05-15 11:25:00,94.58,94.6,94.51,94.52,20011.0,85.0259,85.0439,84.963,84.9719,20011.0
2023-05-15 11:30:00,94.54,94.64,94.52,94.61,14823.0,84.9899,85.0798,84.9719,85.0529,14823.0
2023-05-15 11:35:00,94.62,94.66,94.6,94.61,34499.0,85.0618,85.0978,85.0439,85.0529,34499.0
2023-05-15 11:40:00,94.62,94.64,94.54,94.56,26406.0,85.0618,85.0798,84.9899,85.0079,26406.0
2023-05-15 11:45:00,94.56,94.67,94.54,94.66,15688.0,85.0079,85.1068,84.9899,85.0978,15688.0
2023-05-15 11:50:00,94.65,94.75,94.63,94.64,23907.0,85.0888,85.1787,85.0708,85.0798,23907.0
2023-05-15 11:55:00,94.64,94.68,94.61,94.63,18113.0,85.0798,85.1158,85.0529,85.0708,18113.0
2023-05-15 12:00:00,94.63,94.63,94.55,94.56,18186.0,85.0708,85.0708,84.9989,85.0079,18186.0
2023-05-15 12:05:00,94.58,94.67,94.57,94.63,13608.0,85.0259,85.1068,85.0169,85.0708,13608.0
2023-05-15 12:10:00,94.65,94.68,94.62,94.63,23309.0,85.0888,85.1158,85.0618,85.0708,23309.0
2023-05-15 12:15:00,94.61,94.63,94.55,94.57,9553.0,85.0529,85.0708,84.9989,85.0169,9553.0
2023-05-15 12:20:00,94.58,94.61,94.56,94.61,10498.0,85.0259,85.0529,85.0079,85.0529,10498.0
2023-05-15 12:25:00,94.6,94.75,94.6,94.69,17384.0,85.0439,85.1787,85.0439,85.1248,17384.0
2023-05-15 12:30:00,94.7,94.78,94.7,94.77,9323.0,85.1338,85.2057,85.1338,85.1967,9323.0
2023-05-15 12:35:00,94.77,94.79,94.72,94.73,17034.0,85.1967,85.2147,85.1517,85.1607,17034.0
2023-05-15 12:40:00,94.73,94.85,94.73,94.85,14949.0,85.1607,85.2686,85.1607,85.2686,14949.0
2023-05-15 12:45:00,94.86,94.93,94.85,94.88,22369.0,85.2776,85.3405,85.2686,85.2956,22369.0
2023-05-15 12:50:00,94.87,94.91,94.85,94.85,15118.0,85.2866,85.3226,85.2686,85.2686,15118.0
2023-05-15 12:55:00,94.85,95.0,94.84,94.97,34831.0,85.2686,85.4035,85.2596,85.3765,34831.0
2023-05-15 13:00:00,94.98,95.0,94.94,94.95,7663.0,85.3855,85.4035,85.3495,85.3585,7663.0
2023-05-15 13:05:00,94.96,94.98,94.91,94.94,12420.0,85.3675,85.3855,85.3226,85.3495,12420.0
2023-05-15 13:10:00,94.94,95.01,94.94,94.95,9415.0,85.3495,85.4125,85.3495,85.3585,9415.0
2023-05-15 13:15:00,94.95,94.98,94.88,94.89,7523.0,85.3585,85.3855,85.2956,85.3046,7523.0
2023-05-15 13:20:00,94.9,94.95,94.85,94.93,70610.0,85.3136,85.3585,85.2686,85.3405,70610.0
2023-05-15 13:25:00,94.93,94.93,94.74,94.74,28414.0,85.3405,85.3405,85.1697,85.1697,28414.0
2023-05-15 13:30:00,94.74,94.85,94.74,94.82,31380.0,85.1697,85.2686,85.1697,85.2416,31380.0
2023-05-15 13:35:00,94.81,94.88,94.8,94.86,9537.0,85.2327,85.2956,85.2237,85.2776,9537.0
2023-05-15 13:40:00,94.86,94.88,94.78,94.83,15876.0,85.2776,85.2956,85.2057,85.2506,15876.0
2023-05-15 13:45:00,94.82,94.82,94.79,94.81,10037.0,85.2416,85.2416,85.2147,85.2327,10037.0
2023-05-15 13:50:00,94.81,94.88,94.81,94.88,15781.0,85.2327,85.2956,85.2327,85.2956,15781.0
2023-05-15 13:55:00,94.89,94.93,94.87,94.89,16164.0,85.3046,85.3405,85.2866,85.3046,16164.0
2023-05-15 14:00:00,94.91,94.94,94.88,94.91,9985.0,85.3226,85.3495,85.2956,85.3226,9985.0
2023-05-15 14:05:00,94.9,94.98,94.9,94.93,16182.0,85.3136,85.3855,85.3136,85.3405,16182.0
2023-05-15 14:10:00,94.93,94.95,94.88,94.89,12983.0,85.3405,85.3585,85.2956,85.3046,12983.0
2023-05-15 14:15:00,94.89,94.89,94.78,94.8,17573.0,85.3046,85.3046,85.2057,85.2237,17573.0
2023-05-15 14:20:00,94.79,94.84,94.77,94.81,13630.0,85.2147,85.2596,85.1967,85.2327,13630.0
2023-05-15 14:25:00,94.81,94.89,94.79,94.87,28351.0,85.2327,85.3046,85.2147,85.2866,28351.0
2023-05-15 14:30:00,94.87,94.94,94.87,94.93,10029.0,85.2866,85.3495,85.2866,85.3405,10029.0
2023-05-15 14:35:00,94.94,94.99,94.93,94.94,4108.0,85.3495,85.3945,85.3405,85.3495,4108.0
2023-05-15 14:40:00,94.93,95.0,94.93,94.97,11206.0,85.3405,85.4035,85.3405,85.3765,11206.0
2023-05-15 14:45:00,94.97,95.03,94.96,95.0,15441.0,85.3765,85.4304,85.3675,85.4035,15441.0
2023-05-15 14:50:00,94.99,95.01,94.96,94.99,10715.0,85.3945,85.4125,85.3675,85.3945,10715.0
2023-05-15 14:55:00,95.0,95.03,94.96,95.01,9584.0,85.4035,85.4304,85.3675,85.4125,9584.0
2023-05-15 15:00:00,95.01,95.11,95.0,95.09,16886.0,85.4125,85.5024,85.4035,85.4844,16886.0
2023-05-15 15:05:00,95.09,95.19,95.09,95.15,18445.0,85.4844,85.5743,85.4844,85.5383,18445.0
2023-05-15 15:10:00,95.16,95.17,95.11,95.14,11238.0,85.5473,85.5563,85.5024,85.5293,11238.0
2023-05-15 15:15:00,95.15,95.18,95.11,95.12,16865.0,85.5383,85.5653,85.5024,85.5113,16865.0
2023-05-15 15:20:00,95.11,95.11,95.06,95.06,8345.0,85.5024,85.5024,85.4574,85.4574,8345.0
2023-05-15 15:25:00,95.06,95.08,94.99,95.0,15919.0,85.4574,85.4754,85.3945,85.4035,15919.0
2023-05-15 15:30:00,94.99,95.01,94.94,94.96,13828.0,85.3945,85.4125,85.3495,85.3675,13828.0
2023-05-15 15:35:00,94.96,95.04,94.95,95.0,21670.0,85.3675,85.4394,85.3585,85.4035,21670.0
2023-05-15 15:40:00,95.0,95.02,94.84,94.9,24960.0,85.4035,85.4214,85.2596,85.3136,24960.0
2023-05-15 15:45:00,94.9,94.94,94.89,94.9,30126.0,85.3136,85.3495,85.3046,85.3136,30126.0
2023-05-15 15:50:00,94.87,94.9,94.81,94.83,48754.0,85.2866,85.3136,85.2327,85.2506,48754.0
2023-05-15 15:55:00,94.84,95.05,94.83,95.03,160942.0,85.2596,85.4484,85.2506,85.4304,160942.0
2023-05-16 09:30:00,94.71,94.81,94.25,94.31,63687.0,85.1428,85.2327,84.7292,84.7832,63687.0
2023-05-16 09:35:00,94.32,94.51,94.28,94.35,14178.0,84.7922,84.963,84.7562,84.8191,14178.0
2023-05-16 09:40:00,94.35,94.59,94.35,94.54,20296.0,84.8191,85.0349,84.8191,84.9899,20296.0
2023-05-16 09:45:00,94.53,94.65,94.31,94.4,25034.0,84.9809,85.0888,84.7832,84.8641,25034.0
2023-05-16 09:50:00,94.4,94.43,94.06,94.09,36336.0,84.8641,84.891,84.5584,84.5854,36336.0
2023-05-16 09:55:00,94.1,94.17,94.01,94.17,30568.0,84.5944,84.6573,84.5135,84.6573,30568.0
2023-05-16 10:00:00,94.18,94.41,94.15,94.38,20582.0,84.6663,84.8731,84.6393,84.8461,20582.0
2023-05-16 10:05:00,94.4,94.56,94.36,94.46,23103.0,84.8641,85.0079,84.8281,84.918,23103.0
2023-05-16 10:10:00,94.47,94.48,94.34,94.46,32868.0,84.927,84.936,84.8101,84.918,32868.0
2023-05-16 10:15:00,94.44,94.48,94.38,94.42,25135.0,84.9,84.936,84.8461,84.8821,25135.0
2023-05-16 10:20:00,94.43,94.45,94.37,94.41,23299.0,84.891,84.909,84.8371,84.8731,23299.0
2023-05-16 10:25:00,94.43,94.61,94.42,94.56,33623.0,84.891,85.0529,84.8821,85.0079,33623.0
2023-05-16 10:30:00,94.56,94.64,94.38,94.43,28224.0,85.0079,85.0798,84.8461,84.891,28224.0
2023-05-16 10:35:00,94.45,94.54,94.4,94.51,44836.0,84.909,84.9899,84.8641,84.963,44836.0
2023-05-16 10:40:00,94.52,94.52,94.39,94.47,21770.0,84.9719,84.9719,84.8551,84.927,21770.0
2023-05-16 10:45:00,94.46,94.47,94.37,94.47,43710.0,84.918,84.927,84.8371,84.927,43710.0
2023-05-16 10:50:00,94.47,94.47,94.38,94.44,51912.0,84.927,84.927,84.8461,84.9,51912.0
2023-05-16 10:55:00,94.45,94.47,94.33,94.38,69324.0,84.909,84.927,84.8011,84.8461,69324.0
2023-05-16 11:00:00,94.39,94.55,94.36,94.52,41470.0,84.8551,84.9989,84.8281,84.9719,41470.0
2023-05-16 11:05:00,94.53,94.65,94.5,94.53,33933.0,84.9809,85.0888,84.954,84.9809,33933.0
2023-05-16 11:10:00,94.52,94.62,94.51,94.61,26834.0,84.9719,85.0618,84.963,85.0529,26834.0
2023-05-16 11:15:00,94.62,94.83,94.62,94.83,19404.0,85.0618,85.2506,85.0618,85.2506,19404.0
2023-05-16 11:20:00,94.82,94.85,94.75,94.8,25463.0,85.2416,85.2686,85.1787,85.2237,25463.0
2023-05-16 11:25:00,94.8,94.91,94.8,94.86,14491.0,85.2237,85.3226,85.2237,85.2776,14491.0
2023-05-16 11:30:00,94.85,94.92,94.82,94.86,9579.0,85.2686,85.3315,85.2416,85.2776,9579.0
2023-05-16 11:35:00,94.87,94.88,94.71,94.75,17575.0,85.2866,85.2956,85.1428,85.1787,17575.0
2023-05-16 11:40:00,94.76,94.89,94.75,94.84,12032.0,85.1877,85.3046,85.1787,85.2596,12032.0
2023-05-16 11:45:00,94.83,94.88,94.81,94.86,18084.0,85.2506,85.2956,85.2327,85.2776,18084.0
2023-05-16 11:50:00,94.86,94.86,94.74,94.75,25652.0,85.2776,85.2776,85.1697,85.1787,25652.0
2023-05-16 11:55:00,94.76,94.76,94.68,94.72,10881.0,85.1877,85.1877,85.1158,85.1517,10881.0
2023-05-16 12:00:00,94.73,94.77,94.69,94.7,17849.0,85.1607,85.1967,85.1248,85.1338,17849.0
2023-05-16 12:05:00,94.7,94.73,94.6,94.6,31204.0,85.1338,85.1607,85.0439,85.0439,31204.0
2023-05-16 12:10:00,94.58,94.59,94.47,94.5,16055.0,85.0259,85.0349,84.927,84.954,16055.0
2023-05-16 12:15:00,94.51,94.58,94.5,94.54,12832.0,84.963,85.0259,84.954,84.9899,12832.0
2023-05-16 12:20:00,94.56,94.58,94.49,94.55,46221.0,85.0079,85.0259,84.945,84.9989,46221.0
2023-05-16 12:25:00,94.56,94.58,94.47,94.5,55251.0,85.0079,85.0259,84.927,84.954,55251.0
2023-05-16 12:30:00,94.5,94.58,94.45,94.47,213061.0,84.954,85.0259,84.909,84.927,213061.0
2023-05-16 12:35:00,94.47,94.47,94.4,94.44,22918.0,84.927,84.927,84.8641,84.9,22918.0
2023-05-16 12:40:00,94.45,94.68,94.42,94.65,735120.0,84.909,85.1158,84.8821,85.0888,735120.0
2023-05-16 12:45:00,94.64,94.75,94.52,94.55,20219.0,85.0798,85.1787,84.9719,84.9989,20219.0
2023-05-16 12:50:00,94.56,94.63,94.48,94.63,15163.0,85.0079,85.0708,84.936,85.0708,15163.0
2023-05-16 12:55:00,94.61,94.62,94.5,94.51,19082.0,85.0529,85.0618,84.954,84.963,19082.0
2023-05-16 13:00:00,94.53,94.59,94.52,94.59,8396.0,84.9809,85.0349,84.9719,85.0349,8396.0
2023-05-16 13:05:00,94.59,94.69,94.58,94.63,19784.0,85.0349,85.1248,85.0259,85.0708,19784.0
2023-05-16 13:10:00,94.63,94.67,94.63,94.66,4040.0,85.0708,85.1068,85.0708,85.0978,4040.0
2023-05-16 13:15:00,94.66,94.68,94.59,94.6,10183.0,85.0978,85.1158,85.0349,85.0439,10183.0
2023-05-16 13:20:00,94.6,94.64,94.54,94.55,8952.0,85.0439,85.0798,84.9899,84.9989,8952.0
2023-05-16 13:25:00,94.54,94.61,94.53,94.6,4504.0,84.9899,85.0529,84.9809,85.0439,4504.0
2023-05-16 13:30:00,94.61,94.63,94.54,94.57,19431.0,85.0529,85.0708,84.9899,85.0169,19431.0
2023-05-16 13:35:00,94.59,94.59,94.45,94.47,28766.0,85.0349,85.0349,84.909,84.927,28766.0
2023-05-16 13:40:00,94.46,94.46,94.32,94.35,13047.0,84.918,84.918,84.7922,84.8191,13047.0
2023-05-16 13:45:00,94.36,94.38,94.29,94.31,8979.0,84.8281,84.8461,84.7652,84.7832,8979.0
2023-05-16 13:50:00,94.31,94.4,94.29,94.4,8810.0,84.7832,84.8641,84.7652,84.8641,8810.0
2023-05-16 13:55:00,94.39,94.52,94.38,94.52,13532.0,84.8551,84.9719,84.8461,84.9719,13532.0
2023-05-16 14:00:00,94.51,94.51,94.28,94.28,12758.0,84.963,84.963,84.7562,84.7562,12758.0
2023-05-16 14:05:00,94.29,94.32,94.18,94.23,122227.0,84.7652,84.7922,84.6663,84.7112,122227.0
2023-05-16 14:10:00,94.26,94.34,94.24,94.33,24325.0,84.7382,84.8101,84.7202,84.8011,24325.0
2023-05-16 14:15:00,94.33,94.42,94.3,94.41,11400.0,84.8011,84.8821,84.7742,84.8731,11400.0
2023-05-16 14:20:00,94.41,94.42,94.32,94.34,17130.0,84.8731,84.8821,84.7922,84.8101,17130.0
2023-05-16 14:25:00,94.33,94.39,94.32,94.39,9487.0,84.8011,84.8551,84.7922,84.8551,9487.0
2023-05-16 14:30:00,94.39,94.45,94.37,94.43,17498.0,84.8551,84.909,84.8371,84.891,17498.0
2023-05-16 14:35:00,94.42,94.45,94.38,94.42,43402.0,84.8821,84.909,84.8461,84.8821,43402.0
2023-05-16 14:40:00,94.43,94.45,94.34,94.37,16593.0,84.891,84.909,84.8101,84.8371,16593.0
2023-05-16 14:45:00,94.36,94.36,94.24,94.25,8174.0,84.8281,84.8281,84.7202,84.7292,8174.0
2023-05-16 14:50:00,94.25,94.31,94.16,94.22,10679.0,84.7292,84.7832,84.6483,84.7023,10679.0
2023-05-16 14:55:00,94.22,94.22,94.14,94.16,6267.0,84.7023,84.7023,84.6303,84.6483,6267.0
2023-05-16 15:00:00,94.16,94.34,94.15,94.22,1571481.0,84.6483,84.8101,84.6393,84.7023,1571481.0
2023-05-16 15:05:00,94.24,94.36,94.23,94.27,17538.0,84.7202,84.8281,84.7112,84.7472,17538.0
2023-05-16 15:10:00,94.28,94.34,94.22,94.25,25514.0,84.7562,84.8101,84.7023,84.7292,25514.0
2023-05-16 15:15:00,94.25,94.34,94.24,94.29,16142.0,84.7292,84.8101,84.7202,84.7652,16142.0
2023-05-16 15:20:00,94.28,94.3,94.2,94.22,34559.0,84.7562,84.7742,84.6843,84.7023,34559.0
2023-05-16 15:25:00,94.22,94.24,94.03,94.05,22273.0,84.7023,84.7202,84.5314,84.5494,22273.0
2023-05-16 15:30:00,94.04,94.08,93.92,93.93,46689.0,84.5404,84.5764,84.4326,84.4415,46689.0
2023-05-16 15:35:00,93.92,93.96,93.88,93.91,27537.0,84.4326,84.4685,84.3966,84.4236,27537.0
2023-05-16 15:40:00,93.92,93.98,93.87,93.97,85066.0,84.4326,84.4865,84.3876,84.4775,85066.0
2023-05-16 15:45:00,93.96,93.97,93.9,93.91,49670.0,84.4685,84.4775,84.4146,84.4236,49670.0
2023-05-16 15:50:00,93.91,93.91,93.75,93.79,67298.0,84.4236,84.4236,84.2797,84.3157,67298.0
2023-05-16 15:55:00,93.8,93.94,93.79,93.87,224989.0,84.3247,84.4505,84.3157,84.3876,224989.0
2023-05-17 09:30:00,94.02,94.36,94.02,94.28,48325.0,84.5225,84.8281,84.5225,84.7562,48325.0
2023-05-17 09:35:00,94.33,94.43,93.9,93.95,28704.0,84.8011,84.891,84.4146,84.4595,28704.0
2023-05-17 09:40:00,93.98,93.99,93.75,93.93,13634.0,84.4865,84.4955,84.2797,84.4415,13634.0
2023-05-17 09:45:00,93.93,93.98,93.72,93.74,17588.0,84.4415,84.4865,84.2528,84.2707,17588.0
2023-05-17 09:50:00,93.72,93.86,93.58,93.77,46558.0,84.2528,84.3786,84.1269,84.2977,46558.0
2023-05-17 09:55:00,93.77,93.93,93.77,93.83,8335.0,84.2977,84.4415,84.2977,84.3517,8335.0
2023-05-17 10:00:00,93.85,93.85,93.63,93.66,18659.0,84.3696,84.3696,84.1719,84.1988,18659.0
2023-05-17 10:05:00,93.65,93.7,93.5,93.52,16202.0,84.1898,84.2348,84.055,84.073,16202.0
2023-05-17 10:10:00,93.55,93.57,93.3,93.43,21366.0,84.0999,84.1179,83.8752,83.9921,21366.0
2023-05-17 10:15:00,93.46,93.57,93.4,93.45,53331.0,84.019,84.1179,83.9651,84.01,53331.0
2023-05-17 10:20:00,93.42,93.47,93.39,93.45,15231.0,83.9831,84.028,83.9561,84.01,15231.0
2023-05-17 10:25:00,93.47,93.7,93.45,93.69,46540.0,84.028,84.2348,84.01,84.2258,46540.0
2023-05-17 10:30:00,93.71,93.78,93.62,93.68,23426.0,84.2438,84.3067,84.1629,84.2168,23426.0
2023-05-17 10:35:00,93.69,93.75,93.55,93.57,14793.0,84.2258,84.2797,84.0999,84.1179,14793.0
2023-05-17 10:40:00,93.53,93.59,93.51,93.56,13568.0,84.082,84.1359,84.064,84.1089,13568.0
2023-05-17 10:45:00,93.56,93.59,93.43,93.55,821874.0,84.1089,84.1359,83.9921,84.0999,821874.0
2023-05-17 10:50:00,93.54,93.72,93.53,93.58,46561.0,84.0909,84.2528,84.082,84.1269,46561.0
2023-05-17 10:55:00,93.59,93.74,93.59,93.65,24383.0,84.1359,84.2707,84.1359,84.1898,24383.0
2023-05-17 11:00:00,93.66,93.81,93.65,93.79,13144.0,84.1988,84.3337,84.1898,84.3157,13144.0
2023-05-17 11:05:00,93.76,93.77,93.7,93.7,7582.0,84.2887,84.2977,84.2348,84.2348,7582.0
2023-05-17 11:10:00,93.7,93.85,93.69,93.79,38595.0,84.2348,84.3696,84.2258,84.3157,38595.0
2023-05-17 11:15:00,93.78,94.09,93.78,93.93,19786.0,84.3067,84.5854,84.3067,84.4415,19786.0
2023-05-17 11:20:00,93.94,93.94,93.77,93.78,21745.0,84.4505,84.4505,84.2977,84.3067,21745.0
2023-05-17 11:25:00,93.79,93.89,93.78,93.85,22861.0,84.3157,84.4056,84.3067,84.3696,22861.0
2023-05-17 11:30:00,93.85,93.88,93.62,93.62,15813.0,84.3696,84.3966,84.1629,84.1629,15813.0
2023-05-17 11:35:00,93.63,93.72,93.54,93.72,18159.0,84.1719,84.2528,84.0909,84.2528,18159.0
2023-05-17 11:40:00,93.74,93.8,93.6,93.6,16806.0,84.2707,84.3247,84.1449,84.1449,16806.0
2023-05-17 11:45:00,93.62,93.68,93.59,93.64,12545.0,84.1629,84.2168,84.1359,84.1808,12545.0
2023-05-17 11:50:00,93.65,93.73,93.62,93.73,9789.0,84.1898,84.2618,84.1629,84.2618,9789.0
2023-05-17 11:55:00,93.74,93.74,93.67,93.69,12115.0,84.2707,84.2707,84.2078,84.2258,12115.0
2023-05-17 12:00:00,93.7,93.7,93.65,93.67,9753.0,84.2348,84.2348,84.1898,84.2078,9753.0
2023-05-17 12:05:00,93.69,93.72,93.66,93.7,10228.0,84.2258,84.2528,84.1988,84.2348,10228.0
2023-05-17 12:10:00,93.69,93.76,93.69,93.7,8300.0,84.2258,84.2887,84.2258,84.2348,8300.0
2023-05-17 12:15:00,93.68,93.81,93.65,93.8,20447.0,84.2168,84.3337,84.1898,84.3247,20447.0
2023-05-17 12:20:00,93.81,93.89,93.8,93.89,11938.0,84.3337,84.4056,84.3247,84.4056,11938.0
2023-05-17 12:25:00,93.86,94.02,93.85,94.02,6493.0,84.3786,84.5225,84.3696,84.5225,6493.0
2023-05-17 12:30:00,94.04,94.18,94.03,94.17,18607.0,84.5404,84.6663,84.5314,84.6573,18607.0
2023-05-17 12:35:00,94.15,94.31,94.15,94.31,31693.0,84.6393,84.7832,84.6393,84.7832,31693.0
2023-05-17 12:40:00,94.34,94.38,94.31,94.31,13379.0,84.8101,84.8461,84.7832,84.7832,13379.0
2023-05-17 12:45:00,94.32,94.4,94.32,94.34,10029.0,84.7922,84.8641,84.7922,84.8101,10029.0
2023-05-17 12:50:00,94.34,94.35,94.28,94.3,8558.0,84.8101,84.8191,84.7562,84.7742,8558.0
2023-05-17 12:55:00,94.29,94.38,94.29,94.37,24220.0,84.7652,84.8461,84.7652,84.8371,24220.0
2023-05-17 13:00:00,94.38,94.41,94.36,94.39,8052.0,84.8461,84.8731,84.8281,84.8551,8052.0
2023-05-17 13:05:00,94.4,94.47,94.37,94.42,26749.0,84.8641,84.927,84.8371,84.8821,26749.0
2023-05-17 13:10:00,94.43,94.43,94.2,94.26,36503.0,84.891,84.891,84.6843,84.7382,36503.0
2023-05-17 13:15:00,94.24,94.24,94.08,94.09,58860.0,84.7202,84.7202,84.5764,84.5854,58860.0
2023-05-17 13:20:00,94.09,94.16,94.08,94.1,102467.0,84.5854,84.6483,84.5764,84.5944,102467.0
2023-05-17 13:25:00,94.1,94.16,93.93,94.1,13492.0,84.5944,84.6483,84.4415,84.5944,13492.0
2023-05-17 13:30:00,94.13,94.22,94.09,94.15,83291.0,84.6213,84.7023,84.5854,84.6393,83291.0
2023-05-17 13:35:00,94.16,94.18,94.04,94.05,51403.0,84.6483,84.6663,84.5404,84.5494,51403.0
2023-05-17 13:40:00,94.06,94.11,93.98,94.02,56216.0,84.5584,84.6034,84.4865,84.5225,56216.0
2023-05-17 13:45:00,94.02,94.12,94.0,94.1,19187.0,84.5225,84.6124,84.5045,84.5944,19187.0
2023-05-17 13:50:00,94.1,94.12,93.97,94.0,42031.0,84.5944,84.6124,84.4775,84.5045,42031.0
2023-05-17 13:55:00,94.0,94.0,93.86,93.87,29731.0,84.5045,84.5045,84.3786,84.3876,29731.0
2023-05-17 14:00:00,93.89,93.91,93.8,93.81,21369.0,84.4056,84.4236,84.3247,84.3337,21369.0
2023-05-17 14:05:00,93.81,93.82,93.71,93.8,29885.0,84.3337,84.3427,84.2438,84.3247,29885.0
2023-05-17 14:10:00,93.8,93.91,93.8,93.91,21390.0,84.3247,84.4236,84.3247,84.4236,21390.0
2023-05-17 14:15:00,93.93,94.04,93.93,94.02,33177.0,84.4415,84.5404,84.4415,84.5225,33177.0
2023-05-17 14:20:00,94.02,94.03,93.91,93.92,25764.0,84.5225,84.5314,84.4236,84.4326,25764.0
2023-05-17 14:25:00,93.92,93.92,93.85,93.9,61748.0,84.4326,84.4326,84.3696,84.4146,61748.0
2023-05-17 14:30:00,93.91,93.93,93.85,93.86,80136.0,84.4236,84.4415,84.3696,84.3786,80136.0
2023-05-17 14:35:00,93.88,93.94,93.72,93.73,24043.0,84.3966,84.4505,84.2528,84.2618,24043.0
2023-05-17 14:40:00,93.75,93.88,93.7,93.85,186691.0,84.2797,84.3966,84.2348,84.3696,186691.0
2023-05-17 14:45:00,93.84,93.91,93.8,93.88,37328.0,84.3606,84.4236,84.3247,84.3966,37328.0
2023-05-17 14:50:00,93.89,93.89,93.79,93.79,16192.0,84.4056,84.4056,84.3157,84.3157,16192.0
2023-05-17 14:55:00,93.78,93.83,93.75,93.76,22683.0,84.3067,84.3517,84.2797,84.2887,22683.0
2023-05-17 15:00:00,93.75,93.78,93.68,93.71,33293.0,84.2797,84.3067,84.2168,84.2438,33293.0
2023-05-17 15:05:00,93.7,93.72,93.64,93.7,40190.0,84.2348,84.2528,84.1808,84.2348,40190.0
2023-05-17 15:10:00,93.68,93.74,93.65,93.65,39511.0,84.2168,84.2707,84.1898,84.1898,39511.0
2023-05-17 15:15:00,93.65,93.66,93.55,93.57,62910.0,84.1898,84.1988,84.0999,84.1179,62910.0
2023-05-17 15:20:00,93.57,93.6,93.34,93.42,56170.0,84.1179,84.1449,83.9111,83.9831,56170.0
2023-05-17 15:25:00,93.42,93.43,93.27,93.28,58097.0,83.9831,83.9921,83.8482,83.8572,58097.0
2023-05-17 15:30:00,93.29,93.4,93.28,93.37,34275.0,83.8662,83.9651,83.8572,83.9381,34275.0
2023-05-17 15:35:00,93.37,93.37,93.18,93.18,34726.0,83.9381,83.9381,83.7673,83.7673,34726.0
2023-05-17 15:40:00,93.17,93.29,93.12,93.23,48796.0,83.7583,83.8662,83.7134,83.8123,48796.0
2023-05-17 15:45:00,93.22,93.51,93.21,93.48,77713.0,83.8033,84.064,83.7943,84.037,77713.0
2023-05-17 15:50:00,93.48,93.53,93.42,93.46,79199.0,84.037,84.082,83.9831,84.019,79199.0
2023-05-17 15:55:00,93.46,93.61,93.3,93.47,428403.0,84.019,84.1539,83.8752,84.028,428403.0
2023-05-18 09:30:00,92.83,92.95,92.69,92.82,94137.0,83.4527,83.5605,83.3268,83.4437,94137.0
2023-05-18 09:35:00,92.79,93.04,92.76,93.01,47514.0,83.4167,83.6415,83.3897,83.6145,47514.0
2023-05-18 09:40:00,92.95,92.96,92.64,92.83,44989.0,83.5605,83.5695,83.2819,83.4527,44989.0
2023-05-18 09:45:00,92.81,92.85,92.63,92.73,375483.0,83.4347,83.4706,83.2729,83.3628,375483.0
2023-05-18 09:50:00,92.73,92.86,92.65,92.69,130614.0,83.3628,83.4796,83.2908,83.3268,130614.0
2023-05-18 09:55:00,92.66,92.8,92.6,92.62,59536.0,83.2998,83.4257,83.2459,83.2639,59536.0
2023-05-18 10:00:00,92.62,92.7,92.47,92.47,28035.0,83.2639,83.3358,83.129,83.129,28035.0
2023-05-18 10:05:00,92.47,92.6,92.34,92.36,21057.0,83.129,83.2459,83.0122,83.0301,21057.0
2023-05-18 10:10:00,92.36,92.52,92.36,92.45,31366.0,83.0301,83.174,83.0301,83.1111,31366.0
2023-05-18 10:15:00,92.45,92.74,92.45,92.58,27194.0,83.1111,83.3718,83.1111,83.2279,27194.0
2023-05-18 10:20:00,92.59,92.64,92.47,92.52,298888.0,83.2369,83.2819,83.129,83.174,298888.0
2023-05-18 10:25:00,92.52,92.62,92.49,92.62,62339.0,83.174,83.2639,83.147,83.2639,62339.0
2023-05-18 10:30:00,92.6,92.68,92.54,92.6,79365.0,83.2459,83.3178,83.192,83.2459,79365.0
2023-05-18 10:35:00,92.61,92.62,92.31,92.33,57490.0,83.2549,83.2639,82.9852,83.0032,57490.0
2023-05-18 10:40:00,92.33,92.35,92.04,92.05,61344.0,83.0032,83.0212,82.7425,82.7515,61344.0
2023-05-18 10:45:00,92.05,92.13,91.92,92.1,147789.0,82.7515,82.8234,82.6346,82.7964,147789.0
2023-05-18 10:50:00,92.11,92.33,92.02,92.26,72063.0,82.8054,83.0032,82.7245,82.9402,72063.0
2023-05-18 10:55:00,92.29,92.38,92.27,92.29,49917.0,82.9672,83.0481,82.9492,82.9672,49917.0
2023-05-18 11:00:00,92.3,92.56,92.3,92.44,13142.0,82.9762,83.2099,82.9762,83.1021,13142.0
2023-05-18 11:05:00,92.46,92.46,92.26,92.31,9781.0,83.12,83.12,82.9402,82.9852,9781.0
2023-05-18 11:10:00,92.31,92.31,92.16,92.21,16555.0,82.9852,82.9852,82.8503,82.8953,16555.0
2023-05-18 11:15:00,92.23,92.28,92.2,92.2,15620.0,82.9133,82.9582,82.8863,82.8863,15620.0
2023-05-18 11:20:00,92.21,92.21,92.08,92.09,16912.0,82.8953,82.8953,82.7784,82.7874,16912.0
2023-05-18 11:25:00,92.08,92.21,92.07,92.16,22073.0,82.7784,82.8953,82.7694,82.8503,22073.0
2023-05-18 11:30:00,92.18,92.28,92.18,92.26,41346.0,82.8683,82.9582,82.8683,82.9402,41346.0
2023-05-18 11:35:00,92.26,92.32,92.15,92.17,22326.0,82.9402,82.9942,82.8414,82.8593,22326.0
2023-05-18 11:40:00,92.16,92.23,92.12,92.18,19111.0,82.8503,82.9133,82.8144,82.8683,19111.0
2023-05-18 11:45:00,92.17,92.3,92.17,92.3,36349.0,82.8593,82.9762,82.8593,82.9762,36349.0
2023-05-18 11:50:00,92.3,92.37,92.24,92.31,16290.0,82.9762,83.0391,82.9223,82.9852,16290.0
2023-05-18 11:55:00,92.31,92.33,92.14,92.19,39721.0,82.9852,83.0032,82.8324,82.8773,39721.0
2023-05-18 12:00:00,92.18,92.35,92.1,92.34,72502.0,82.8683,83.0212,82.7964,83.0122,72502.0
2023-05-18 12:05:00,92.34,92.52,92.26,92.52,117506.0,83.0122,83.174,82.9402,83.174,117506.0
2023-05-18 12:10:00,92.52,92.61,92.42,92.47,105036.0,83.174,83.2549,83.0841,83.129,105036.0
2023-05-18 12:15:00,92.47,92.54,92.44,92.48,26335.0,83.129,83.192,83.1021,83.138,26335.0
2023-05-18 12:20:00,92.48,92.49,92.36,92.38,64941.0,83.138,83.147,83.0301,83.0481,64941.0
2023-05-18 12:25:00,92.38,92.38,92.12,92.15,90867.0,83.0481,83.0481,82.8144,82.8414,90867.0
2023-05-18 12:30:00,92.13,92.2,91.94,91.97,51244.0,82.8234,82.8863,82.6526,82.6795,51244.0
2023-05-18 12:35:00,91.97,92.19,91.95,92.19,61070.0,82.6795,82.8773,82.6616,82.8773,61070.0
2023-05-18 12:40:00,92.19,92.43,92.17,92.38,966408.0,82.8773,83.0931,82.8593,83.0481,966408.0
2023-05-18 12:45:00,92.39,92.68,92.39,92.44,84776.0,83.0571,83.3178,83.0571,83.1021,84776.0
2023-05-18 12:50:00,92.44,92.44,92.1,92.13,23041.0,83.1021,83.1021,82.7964,82.8234,23041.0
2023-05-18 12:55:00,92.12,92.28,92.1,92.11,13886.0,82.8144,82.9582,82.7964,82.8054,13886.0
2023-05-18 13:00:00,92.09,92.15,91.98,92.15,17198.0,82.7874,82.8414,82.6885,82.8414,17198.0
2023-05-18 13:05:00,92.2,92.2,92.11,92.15,29058.0,82.8863,82.8863,82.8054,82.8414,29058.0
2023-05-18 13:10:00,92.15,92.27,92.1,92.14,24047.0,82.8414,82.9492,82.7964,82.8324,24047.0
2023-05-18 13:15:00,92.14,92.2,92.11,92.18,22008.0,82.8324,82.8863,82.8054,82.8683,22008.0
2023-05-18 13:20:00,92.19,92.26,92.13,92.16,33093.0,82.8773,82.9402,82.8234,82.8503,33093.0
2023-05-18 13:25:00,92.16,92.19,91.92,91.92,26706.0,82.8503,82.8773,82.6346,82.6346,26706.0
2023-05-18 13:30:00,91.89,91.99,91.86,91.99,16269.0,82.6076,82.6975,82.5807,82.6975,16269.0
2023-05-18 13:35:00,92.0,92.03,91.81,91.99,51060.0,82.7065,82.7335,82.5357,82.6975,51060.0
2023-05-18 13:40:00,91.99,92.1,91.96,92.08,27368.0,82.6975,82.7964,82.6706,82.7784,27368.0
2023-05-18 13:45:00,92.06,92.11,91.93,92.1,35858.0,82.7604,82.8054,82.6436,82.7964,35858.0
2023-05-18 13:50:00,92.1,92.27,92.07,92.25,16829.0,82.7964,82.9492,82.7694,82.9313,16829.0
2023-05-18 13:55:00,92.24,92.24,92.12,92.19,26530.0,82.9223,82.9223,82.8144,82.8773,26530.0
2023-05-18 14:00:00,92.18,92.32,92.18,92.24,45338.0,82.8683,82.9942,82.8683,82.9223,45338.0
2023-05-18 14:05:00,92.24,92.34,92.24,92.29,20985.0,82.9223,83.0122,82.9223,82.9672,20985.0
2023-05-18 14:10:00,92.29,92.3,92.18,92.24,66830.0,82.9672,82.9762,82.8683,82.9223,66830.0
2023-05-18 14:15:00,92.24,92.32,92.21,92.25,39242.0,82.9223,82.9942,82.8953,82.9313,39242.0
2023-05-18 14:20:00,92.24,92.29,92.16,92.28,29142.0,82.9223,82.9672,82.8503,82.9582,29142.0
2023-05-18 14:25:00,92.28,92.36,92.27,92.31,25275.0,82.9582,83.0301,82.9492,82.9852,25275.0
2023-05-18 14:30:00,92.3,92.3,92.15,92.17,44610.0,82.9762,82.9762,82.8414,82.8593,44610.0
2023-05-18 14:35:00,92.17,92.22,92.16,92.19,22277.0,82.8593,82.9043,82.8503,82.8773,22277.0
2023-05-18 14:40:00,92.19,92.23,92.14,92.18,25040.0,82.8773,82.9133,82.8324,82.8683,25040.0
2023-05-18 14:45:00,92.17,92.32,92.16,92.31,444317.0,82.8593,82.9942,82.8503,82.9852,444317.0
2023-05-18 14:50:00,92.31,92.45,92.3,92.35,40363.0,82.9852,83.1111,82.9762,83.0212,40363.0
2023-05-18 14:55:00,92.36,92.37,92.29,92.34,19082.0,83.0301,83.0391,82.9672,83.0122,19082.0
2023-05-18 15:00:00,92.34,92.44,92.34,92.37,20049.0,83.0122,83.1021,83.0122,83.0391,20049.0
2023-05-18 15:05:00,92.36,92.56,92.34,92.54,36647.0,83.0301,83.2099,83.0122,83.192,36647.0
2023-05-18 15:10:00,92.54,92.61,92.45,92.5,38539.0,83.192,83.2549,83.1111,83.156,38539.0
2023-05-18 15:15:00,92.51,92.51,92.43,92.5,21751.0,83.165,83.165,83.0931,83.156,21751.0
2023-05-18 15:20:00,92.48,92.65,92.48,92.6,31604.0,83.138,83.2908,83.138,83.2459,31604.0
2023-05-18 15:25:00,92.6,92.7,92.56,92.65,82657.0,83.2459,83.3358,83.2099,83.2908,82657.0
2023-05-18 15:30:00,92.66,92.68,92.45,92.57,110033.0,83.2998,83.3178,83.1111,83.2189,110033.0
2023-05-18 15:35:00,92.57,92.59,92.48,92.58,51117.0,83.2189,83.2369,83.138,83.2279,51117.0
2023-05-18 15:40:00,92.58,92.63,92.54,92.6,72677.0,83.2279,83.2729,83.192,83.2459,72677.0
2023-05-18 15:45:00,92.6,92.71,92.57,92.57,206341.0,83.2459,83.3448,83.2189,83.2189,206341.0
2023-05-18 15:50:00,92.59,92.68,92.55,92.66,439750.0,83.2369,83.3178,83.201,83.2998,439750.0
2023-05-18 15:55:00,92.66,92.69,92.56,92.6,514849.0,83.2998,83.3268,83.2099,83.2459,514849.0
2023-05-19 09:30:00,93.12,93.51,93.03,93.31,209810.0,83.7134,84.064,83.6325,83.8842,209810.0
2023-05-19 09:35:00,93.31,93.49,93.27,93.41,35931.0,83.8842,84.046,83.8482,83.9741,35931.0
2023-05-19 09:40:00,93.39,93.61,93.23,93.48,27123.0,83.9561,84.1539,83.8123,84.037,27123.0
2023-05-19 09:45:00,93.48,93.53,93.24,93.26,36356.0,84.037,84.082,83.8213,83.8392,36356.0
2023-05-19 09:50:00,93.26,93.35,93.17,93.17,44217.0,83.8392,83.9201,83.7583,83.7583,44217.0
2023-05-19 09:55:00,93.18,93.22,93.05,93.13,26014.0,83.7673,83.8033,83.6504,83.7224,26014.0
2023-05-19 10:00:00,93.12,93.39,93.07,93.3,43434.0,83.7134,83.9561,83.6684,83.8752,43434.0
2023-05-19 10:05:00,93.28,93.71,93.27,93.71,90559.0,83.8572,84.2438,83.8482,84.2438,90559.0
2023-05-19 10:10:00,93.69,93.7,93.36,93.5,30132.0,84.2258,84.2348,83.9291,84.055,30132.0
2023-05-19 10:15:00,93.52,93.63,93.49,93.63,44714.0,84.073,84.1719,84.046,84.1719,44714.0
2023-05-19 10:20:00,93.64,93.66,93.59,93.63,15396.0,84.1808,84.1988,84.1359,84.1719,15396.0
2023-05-19 10:25:00,93.63,93.78,93.61,93.71,21671.0,84.1719,84.3067,84.1539,84.2438,21671.0
2023-05-19 10:30:00,93.71,93.71,93.61,93.61,7725.0,84.2438,84.2438,84.1539,84.1539,7725.0
2023-05-19 10:35:00,93.6,93.65,93.48,93.56,15155.0,84.1449,84.1898,84.037,84.1089,15155.0
2023-05-19 10:40:00,93.54,93.55,93.43,93.46,12720.0,84.0909,84.0999,83.9921,84.019,12720.0
2023-05-19 10:45:00,93.48,93.48,93.39,93.4,7620.0,84.037,84.037,83.9561,83.9651,7620.0
2023-05-19 10:50:00,93.38,93.51,93.38,93.39,10895.0,83.9471,84.064,83.9471,83.9561,10895.0
2023-05-19 10:55:00,93.39,93.44,93.34,93.38,9583.0,83.9561,84.001,83.9111,83.9471,9583.0
2023-05-19 11:00:00,93.38,93.49,93.37,93.41,14705.0,83.9471,84.046,83.9381,83.9741,14705.0
2023-05-19 11:05:00,93.4,93.4,93.22,93.22,15307.0,83.9651,83.9651,83.8033,83.8033,15307.0
2023-05-19 11:10:00,93.22,93.33,93.2,93.24,17426.0,83.8033,83.9022,83.7853,83.8213,17426.0
2023-05-19 11:15:00,93.26,93.32,93.18,93.26,21061.0,83.8392,83.8932,83.7673,83.8392,21061.0
2023-05-19 11:20:00,93.27,93.35,93.18,93.25,15832.0,83.8482,83.9201,83.7673,83.8302,15832.0
2023-05-19 11:25:00,93.25,93.3,93.19,93.24,60583.0,83.8302,83.8752,83.7763,83.8213,60583.0
2023-05-19 11:30:00,93.23,93.27,93.16,93.22,289646.0,83.8123,83.8482,83.7493,83.8033,289646.0
2023-05-19 11:35:00,93.19,93.26,93.06,93.15,31294.0,83.7763,83.8392,83.6594,83.7403,31294.0
2023-05-19 11:40:00,93.17,93.28,93.06,93.26,13920.0,83.7583,83.8572,83.6594,83.8392,13920.0
2023-05-19 11:45:00,93.27,93.42,93.27,93.39,15347.0,83.8482,83.9831,83.8482,83.9561,15347.0
2023-05-19 11:50:00,93.37,93.42,93.33,93.4,13782.0,83.9381,83.9831,83.9022,83.9651,13782.0
2023-05-19 11:55:00,93.41,93.48,93.19,93.21,17861.0,83.9741,84.037,83.7763,83.7943,17861.0
2023-05-19 12:00:00,93.2,93.31,93.2,93.3,10856.0,83.7853,83.8842,83.7853,83.8752,10856.0
2023-05-19 12:05:00,93.33,93.38,93.28,93.38,42598.0,83.9022,83.9471,83.8572,83.9471,42598.0
2023-05-19 12:10:00,93.37,93.46,93.35,93.46,8537.0,83.9381,84.019,83.9201,84.019,8537.0
2023-05-19 12:15:00,93.44,93.45,93.36,93.37,9731.0,84.001,84.01,83.9291,83.9381,9731.0
2023-05-19 12:20:00,93.34,93.43,93.34,93.41,9302.0,83.9111,83.9921,83.9111,83.9741,9302.0
2023-05-19 12:25:00,93.42,93.42,93.29,93.38,13450.0,83.9831,83.9831,83.8662,83.9471,13450.0
2023-05-19 12:30:00,93.37,93.38,93.24,93.25,17824.0,83.9381,83.9471,83.8213,83.8302,17824.0
2023-05-19 12:35:00,93.27,93.37,93.24,93.32,20622.0,83.8482,83.9381,83.8213,83.8932,20622.0
2023-05-19 12:40:00,93.32,93.37,93.3,93.36,43999.0,83.8932,83.9381,83.8752,83.9291,43999.0
2023-05-19 12:45:00,93.38,93.5,93.37,93.49,12327.0,83.9471,84.055,83.9381,84.046,12327.0
2023-05-19 12:50:00,93.48,93.55,93.46,93.53,3897.0,84.037,84.0999,84.019,84.082,3897.0
2023-05-19 12:55:00,93.51,93.53,93.44,93.47,36687.0,84.064,84.082,84.001,84.028,36687.0
2023-05-19 13:00:00,93.48,93.55,93.44,93.54,27594.0,84.037,84.0999,84.001,84.0909,27594.0
2023-05-19 13:05:00,93.54,93.54,93.43,93.45,11983.0,84.0909,84.0909,83.9921,84.01,11983.0
2023-05-19 13:10:00,93.44,93.44,93.36,93.41,11563.0,84.001,84.001,83.9291,83.9741,11563.0
2023-05-19 13:15:00,93.39,93.41,93.34,93.4,16707.0,83.9561,83.9741,83.9111,83.9651,16707.0
2023-05-19 13:20:00,93.37,93.38,93.33,93.36,5546.0,83.9381,83.9471,83.9022,83.9291,5546.0
2023-05-19 13:25:00,93.34,93.38,93.31,93.35,24540.0,83.9111,83.9471,83.8842,83.9201,24540.0
2023-05-19 13:30:00,93.38,93.48,93.35,93.44,123918.0,83.9471,84.037,83.9201,84.001,123918.0
2023-05-19 13:35:00,93.43,93.43,93.38,93.41,8826.0,83.9921,83.9921,83.9471,83.9741,8826.0
2023-05-19 13:40:00,93.42,93.43,93.34,93.36,7910.0,83.9831,83.9921,83.9111,83.9291,7910.0
2023-05-19 13:45:00,93.35,93.38,93.31,93.34,8912.0,83.9201,83.9471,83.8842,83.9111,8912.0
2023-05-19 13:50:00,93.33,93.38,93.31,93.38,7126.0,83.9022,83.9471,83.8842,83.9471,7126.0
2023-05-19 13:55:00,93.38,93.38,93.29,93.29,8560.0,83.9471,83.9471,83.8662,83.8662,8560.0
2023-05-19 14:00:00,93.29,93.33,93.26,93.26,13870.0,83.8662,83.9022,83.8392,83.8392,13870.0
2023-05-19 14:05:00,93.26,93.33,93.26,93.29,8090.0,83.8392,83.9022,83.8392,83.8662,8090.0
2023-05-19 14:10:00,93.3,93.31,93.27,93.29,7823.0,83.8752,83.8842,83.8482,83.8662,7823.0
2023-05-19 14:15:00,93.29,93.3,93.18,93.3,15814.0,83.8662,83.8752,83.7673,83.8752,15814.0
2023-05-19 14:20:00,93.3,93.36,93.3,93.33,9951.0,83.8752,83.9291,83.8752,83.9022,9951.0
2023-05-19 14:25:00,93.33,93.34,93.29,93.3,8915.0,83.9022,83.9111,83.8662,83.8752,8915.0
2023-05-19 14:30:00,93.3,93.37,93.28,93.37,8135.0,83.8752,83.9381,83.8572,83.9381,8135.0
2023-05-19 14:35:00,93.36,93.36,93.3,93.33,13691.0,83.9291,83.9291,83.8752,83.9022,13691.0
2023-05-19 14:40:00,93.34,93.35,93.27,93.31,10777.0,83.9111,83.9201,83.8482,83.8842,10777.0
2023-05-19 14:45:00,93.31,93.31,93.18,93.21,10649.0,83.8842,83.8842,83.7673,83.7943,10649.0
2023-05-19 14:50:00,93.21,93.29,93.19,93.25,11635.0,83.7943,83.8662,83.7763,83.8302,11635.0
2023-05-19 14:55:00,93.27,93.29,93.25,93.29,14952.0,83.8482,83.8662,83.8302,83.8662,14952.0
2023-05-19 15:00:00,93.29,93.29,93.21,93.21,15073.0,83.8662,83.8662,83.7943,83.7943,15073.0
2023-05-19 15:05:00,93.23,93.24,93.16,93.2,14502.0,83.8123,83.8213,83.7493,83.7853,14502.0
2023-05-19 15:10:00,93.2,93.26,93.19,93.26,24597.0,83.7853,83.8392,83.7763,83.8392,24597.0
2023-05-19 15:15:00,93.26,93.26,93.12,93.13,14312.0,83.8392,83.8392,83.7134,83.7224,14312.0
2023-05-19 15:20:00,93.13,93.15,93.08,93.15,16455.0,83.7224,83.7403,83.6774,83.7403,16455.0
2023-05-19 15:25:00,93.14,93.15,93.09,93.1,11802.0,83.7314,83.7403,83.6864,83.6954,11802.0
2023-05-19 15:30:00,93.11,93.15,93.06,93.14,18933.0,83.7044,83.7403,83.6594,83.7314,18933.0
2023-05-19 15:35:00,93.15,93.23,93.08,93.19,23915.0,83.7403,83.8123,83.6774,83.7763,23915.0
2023-05-19 15:40:00,93.2,93.25,93.19,93.22,33750.0,83.7853,83.8302,83.7763,83.8033,33750.0
2023-05-19 15:45:00,93.22,93.24,93.17,93.21,33687.0,83.8033,83.8213,83.7583,83.7943,33687.0
2023-05-19 15:50:00,93.2,93.25,93.15,93.22,67644.0,83.7853,83.8302,83.7403,83.8033,67644.0
2023-05-19 15:55:00,93.22,93.27,93.17,93.18,171378.0,83.8033,83.8482,83.7583,83.7673,171378.0
2023-05-22 09:30:00,93.05,93.3,93.05,93.3,47063.0,83.6504,83.8752,83.6504,83.8752,47063.0
2023-05-22 09:35:00,93.32,93.5,93.32,93.44,8320.0,83.8932,84.055,83.8932,84.001,8320.0
2023-05-22 09:40:00,93.46,93.46,93.17,93.19,16149.0,84.019,84.019,83.7583,83.7763,16149.0
2023-05-22 09:45:00,93.17,93.19,93.08,93.15,8478.0,83.7583,83.7763,83.6774,83.7403,8478.0
2023-05-22 09:50:00,93.17,93.17,92.92,92.94,12452.0,83.7583,83.7583,83.5336,83.5516,12452.0
2023-05-22 09:55:00,92.95,93.02,92.86,93.01,7132.0,83.5605,83.6235,83.4796,83.6145,7132.0
2023-05-22 10:00:00,93.01,93.01,92.84,92.92,9545.0,83.6145,83.6145,83.4617,83.5336,9545.0
2023-05-22 10:05:00,92.92,92.95,92.68,92.7,19967.0,83.5336,83.5605,83.3178,83.3358,19967.0
2023-05-22 10:10:00,92.7,92.95,92.68,92.95,21491.0,83.3358,83.5605,83.3178,83.5605,21491.0
2023-05-22 10:15:00,92.95,92.99,92.79,92.8,6556.0,83.5605,83.5965,83.4167,83.4257,6556.0
2023-05-22 10:20:00,92.81,92.9,92.78,92.86,4836.0,83.4347,83.5156,83.4077,83.4796,4836.0
2023-05-22 10:25:00,92.85,92.89,92.78,92.89,17254.0,83.4706,83.5066,83.4077,83.5066,17254.0
2023-05-22 10:30:00,92.89,92.95,92.87,92.88,10579.0,83.5066,83.5605,83.4886,83.4976,10579.0
2023-05-22 10:35:00,92.89,92.91,92.83,92.89,19050.0,83.5066,83.5246,83.4527,83.5066,19050.0
2023-05-22 10:40:00,92.9,93.1,92.9,93.03,37870.0,83.5156,83.6954,83.5156,83.6325,37870.0
2023-05-22 10:45:00,93.05,93.1,92.99,93.07,14319.0,83.6504,83.6954,83.5965,83.6684,14319.0
2023-05-22 10:50:00,93.05,93.15,93.05,93.08,9962.0,83.6504,83.7403,83.6504,83.6774,9962.0
2023-05-22 10:55:00,93.1,93.13,93.03,93.09,14469.0,83.6954,83.7224,83.6325,83.6864,14469.0
2023-05-22 11:00:00,93.09,93.16,93.07,93.13,8451.0,83.6864,83.7493,83.6684,83.7224,8451.0
2023-05-22 11:05:00,93.13,93.3,93.13,93.23,10659.0,83.7224,83.8752,83.7224,83.8123,10659.0
2023-05-22 11:10:00,93.25,93.3,93.21,93.28,9428.0,83.8302,83.8752,83.7943,83.8572,9428.0
2023-05-22 11:15:00,93.3,93.33,93.13,93.13,13686.0,83.8752,83.9022,83.7224,83.7224,13686.0
2023-05-22 11:20:00,93.13,93.13,92.99,93.09,15498.0,83.7224,83.7224,83.5965,83.6864,15498.0
2023-05-22 11:25:00,93.09,93.09,93.01,93.07,13666.0,83.6864,83.6864,83.6145,83.6684,13666.0
2023-05-22 11:30:00,93.07,93.19,93.05,93.18,12985.0,83.6684,83.7763,83.6504,83.7673,12985.0
2023-05-22 11:35:00,93.17,93.19,93.11,93.11,22336.0,83.7583,83.7763,83.7044,83.7044,22336.0
2023-05-22 11:40:00,93.11,93.11,93.04,93.05,9404.0,83.7044,83.7044,83.6415,83.6504,9404.0
2023-05-22 11:45:00,93.03,93.13,93.02,93.1,11302.0,83.6325,83.7224,83.6235,83.6954,11302.0
2023-05-22 11:50:00,93.11,93.25,93.1,93.24,10199.0,83.7044,83.8302,83.6954,83.8213,10199.0
2023-05-22 11:55:00,93.26,93.32,93.26,93.29,7409.0,83.8392,83.8932,83.8392,83.8662,7409.0
2023-05-22 12:00:00,93.3,93.33,93.26,93.3,9160.0,83.8752,83.9022,83.8392,83.8752,9160.0
2023-05-22 12:05:00,93.29,93.3,93.21,93.23,9763.0,83.8662,83.8752,83.7943,83.8123,9763.0
2023-05-22 12:10:00,93.24,93.3,93.17,93.25,16356.0,83.8213,83.8752,83.7583,83.8302,16356.0
2023-05-22 12:15:00,93.23,93.27,93.19,93.26,12851.0,83.8123,83.8482,83.7763,83.8392,12851.0
2023-05-22 12:20:00,93.26,93.34,93.23,93.27,15880.0,83.8392,83.9111,83.8123,83.8482,15880.0
2023-05-22 12:25:00,93.28,93.28,93.21,93.23,10974.0,83.8572,83.8572,83.7943,83.8123,10974.0
2023-05-22 12:30:00,93.23,93.35,93.22,93.32,13429.0,83.8123,83.9201,83.8033,83.8932,13429.0
2023-05-22 12:35:00,93.33,93.34,93.28,93.29,5306.0,83.9022,83.9111,83.8572,83.8662,5306.0
2023-05-22 12:40:00,93.28,93.3,93.25,93.26,10335.0,83.8572,83.8752,83.8302,83.8392,10335.0
2023-05-22 12:45:00,93.26,93.33,93.23,93.29,9750.0,83.8392,83.9022,83.8123,83.8662,9750.0
2023-05-22 12:50:00,93.29,93.38,93.26,93.38,11240.0,83.8662,83.9471,83.8392,83.9471,11240.0
2023-05-22 12:55:00,93.39,93.44,93.34,93.43,15231.0,83.9561,84.001,83.9111,83.9921,15231.0
2023-05-22 13:00:00,93.42,93.54,93.41,93.52,15133.0,83.9831,84.0909,83.9741,84.073,15133.0
2023-05-22 13:05:00,93.53,93.56,93.45,93.49,12510.0,84.082,84.1089,84.01,84.046,12510.0
2023-05-22 13:10:00,93.5,93.53,93.33,93.39,24118.0,84.055,84.082,83.9022,83.9561,24118.0
2023-05-22 13:15:00,93.38,93.38,93.31,93.35,11668.0,83.9471,83.9471,83.8842,83.9201,11668.0
2023-05-22 13:20:00,93.36,93.43,93.35,93.39,12654.0,83.9291,83.9921,83.9201,83.9561,12654.0
2023-05-22 13:25:00,93.39,93.4,93.27,93.28,46084.0,83.9561,83.9651,83.8482,83.8572,46084.0
2023-05-22 13:30:00,93.27,93.27,93.17,93.2,33427.0,83.8482,83.8482,83.7583,83.7853,33427.0
2023-05-22 13:35:00,93.19,93.2,93.15,93.17,21672.0,83.7763,83.7853,83.7403,83.7583,21672.0
2023-05-22 13:40:00,93.17,93.18,93.07,93.18,23030.0,83.7583,83.7673,83.6684,83.7673,23030.0
2023-05-22 13:45:00,93.18,93.21,93.11,93.12,17944.0,83.7673,83.7943,83.7044,83.7134,17944.0
2023-05-22 13:50:00,93.12,93.13,93.05,93.05,18578.0,83.7134,83.7224,83.6504,83.6504,18578.0
2023-05-22 13:55:00,93.04,93.11,93.03,93.1,49636.0,83.6415,83.7044,83.6325,83.6954,49636.0
2023-05-22 14:00:00,93.09,93.09,93.02,93.04,20423.0,83.6864,83.6864,83.6235,83.6415,20423.0
2023-05-22 14:05:00,93.04,93.06,92.98,93.02,26362.0,83.6415,83.6594,83.5875,83.6235,26362.0
2023-05-22 14:10:00,93.02,93.06,92.98,93.04,30623.0,83.6235,83.6594,83.5875,83.6415,30623.0
2023-05-22 14:15:00,93.04,93.04,92.99,93.01,16318.0,83.6415,83.6415,83.5965,83.6145,16318.0
2023-05-22 14:20:00,93.01,93.02,92.97,92.98,15505.0,83.6145,83.6235,83.5785,83.5875,15505.0
2023-05-22 14:25:00,92.98,92.98,92.93,92.94,33466.0,83.5875,83.5875,83.5426,83.5516,33466.0
2023-05-22 14:30:00,92.94,93.02,92.94,92.99,12549.0,83.5516,83.6235,83.5516,83.5965,12549.0
2023-05-22 14:35:00,93.0,93.0,92.95,92.99,10695.0,83.6055,83.6055,83.5605,83.5965,10695.0
2023-05-22 14:40:00,93.0,93.02,92.94,93.0,24170.0,83.6055,83.6235,83.5516,83.6055,24170.0
2023-05-22 14:45:00,93.0,93.1,92.98,93.1,30163.0,83.6055,83.6954,83.5875,83.6954,30163.0
2023-05-22 14:50:00,93.11,93.23,93.1,93.2,19590.0,83.7044,83.8123,83.6954,83.7853,19590.0
2023-05-22 14:55:00,93.2,93.22,93.13,93.14,23318.0,83.7853,83.8033,83.7224,83.7314,23318.0
2023-05-22 15:00:00,93.14,93.17,93.06,93.11,57380.0,83.7314,83.7583,83.6594,83.7044,57380.0
2023-05-22 15:05:00,93.12,93.16,93.01,93.01,34429.0,83.7134,83.7493,83.6145,83.6145,34429.0
2023-05-22 15:10:00,93.02,93.05,92.97,93.03,40442.0,83.6235,83.6504,83.5785,83.6325,40442.0
2023-05-22 15:15:00,93.03,93.08,93.01,93.04,37765.0,83.6325,83.6774,83.6145,83.6415,37765.0
2023-05-22 15:20:00,93.03,93.03,92.95,92.96,22168.0,83.6325,83.6325,83.5605,83.5695,22168.0
2023-05-22 15:25:00,92.97,93.0,92.91,92.95,47969.0,83.5785,83.6055,83.5246,83.5605,47969.0
2023-05-22 15:30:00,92.95,92.95,92.86,92.86,40063.0,83.5605,83.5605,83.4796,83.4796,40063.0
2023-05-22 15:35:00,92.86,92.88,92.77,92.83,29470.0,83.4796,83.4976,83.3987,83.4527,29470.0
2023-05-22 15:40:00,92.82,92.85,92.78,92.82,33814.0,83.4437,83.4706,83.4077,83.4437,33814.0
2023-05-22 15:45:00,92.83,92.96,92.81,92.86,47609.0,83.4527,83.5695,83.4347,83.4796,47609.0
2023-05-22 15:50:00,92.86,92.96,92.85,92.93,61194.0,83.4796,83.5695,83.4706,83.5426,61194.0
2023-05-22 15:55:00,92.93,93.09,92.93,93.08,375427.0,83.5426,83.6864,83.5426,83.6774,375427.0
2023-05-23 09:30:00,93.48,93.52,93.24,93.46,73593.0,84.037,84.073,83.8213,84.019,73593.0
2023-05-23 09:35:00,93.54,93.69,93.5,93.63,11902.0,84.0909,84.2258,84.055,84.1719,11902.0
2023-05-23 09:40:00,93.65,93.65,93.3,93.3,33754.0,84.1898,84.1898,83.8752,83.8752,33754.0
2023-05-23 09:45:00,93.28,93.33,93.17,93.29,11119.0,83.8572,83.9022,83.7583,83.8662,11119.0
2023-05-23 09:50:00,93.27,93.33,93.22,93.29,17873.0,83.8482,83.9022,83.8033,83.8662,17873.0
2023-05-23 09:55:00,93.27,93.3,93.21,93.25,7777.0,83.8482,83.8752,83.7943,83.8302,7777.0
2023-05-23 10:00:00,93.28,93.35,93.25,93.31,10049.0,83.8572,83.9201,83.8302,83.8842,10049.0
2023-05-23 10:05:00,93.29,93.29,93.11,93.17,13161.0,83.8662,83.8662,83.7044,83.7583,13161.0
2023-05-23 10:10:00,93.17,93.28,93.15,93.27,7189.0,83.7583,83.8572,83.7403,83.8482,7189.0
2023-05-23 10:15:00,93.28,93.32,93.2,93.28,19712.0,83.8572,83.8932,83.7853,83.8572,19712.0
2023-05-23 10:20:00,93.3,93.36,93.23,93.36,20860.0,83.8752,83.9291,83.8123,83.9291,20860.0
2023-05-23 10:25:00,93.39,93.51,93.25,93.28,141201.0,83.9561,84.064,83.8302,83.8572,141201.0
2023-05-23 10:30:00,93.3,93.52,93.23,93.44,3028973.0,83.8752,84.073,83.8123,84.001,3028973.0
2023-05-23 10:35:00,93.42,93.55,93.2,93.27,26220.0,83.9831,84.0999,83.7853,83.8482,26220.0
2023-05-23 10:40:00,93.26,93.37,93.18,93.27,31842.0,83.8392,83.9381,83.7673,83.8482,31842.0
2023-05-23 10:45:00,93.28,93.33,93.2,93.23,21702.0,83.8572,83.9022,83.7853,83.8123,21702.0
2023-05-23 10:50:00,93.23,93.3,93.18,93.26,28205.0,83.8123,83.8752,83.7673,83.8392,28205.0
2023-05-23 10:55:00,93.24,93.25,93.19,93.21,24337.0,83.8213,83.8302,83.7763,83.7943,24337.0
2023-05-23 11:00:00,93.23,93.35,93.23,93.29,24635.0,83.8123,83.9201,83.8123,83.8662,24635.0
2023-05-23 11:05:00,93.29,93.3,93.18,93.24,36947.0,83.8662,83.8752,83.7673,83.8213,36947.0
2023-05-23 11:10:00,93.24,93.31,93.2,93.27,23965.0,83.8213,83.8842,83.7853,83.8482,23965.0
2023-05-23 11:15:00,93.25,93.27,93.14,93.14,23922.0,83.8302,83.8482,83.7314,83.7314,23922.0
2023-05-23 11:20:00,93.13,93.23,93.12,93.23,24792.0,83.7224,83.8123,83.7134,83.8123,24792.0
2023-05-23 11:25:00,93.24,93.25,93.19,93.22,23326.0,83.8213,83.8302,83.7763,83.8033,23326.0
2023-05-23 11:30:00,93.24,93.29,93.2,93.25,31118.0,83.8213,83.8662,83.7853,83.8302,31118.0
2023-05-23 11:35:00,93.24,93.45,93.24,93.44,9853.0,83.8213,84.01,83.8213,84.001,9853.0
2023-05-23 11:40:00,93.44,93.44,93.37,93.4,22745.0,84.001,84.001,83.9381,83.9651,22745.0
2023-05-23 11:45:00,93.4,93.51,93.39,93.43,14284.0,83.9651,84.064,83.9561,83.9921,14284.0
2023-05-23 11:50:00,93.44,93.47,93.37,93.38,19526.0,84.001,84.028,83.9381,83.9471,19526.0
2023-05-23 11:55:00,93.38,93.42,93.28,93.29,15156.0,83.9471,83.9831,83.8572,83.8662,15156.0
2023-05-23 12:00:00,93.31,93.46,93.3,93.46,11521.0,83.8842,84.019,83.8752,84.019,11521.0
2023-05-23 12:05:00,93.48,93.49,93.42,93.45,11212.0,84.037,84.046,83.9831,84.01,11212.0
2023-05-23 12:10:00,93.44,93.49,93.32,93.4,35859.0,84.001,84.046,83.8932,83.9651,35859.0
2023-05-23 12:15:00,93.41,93.44,93.34,93.38,19491.0,83.9741,84.001,83.9111,83.9471,19491.0
2023-05-23 12:20:00,93.38,93.38,93.26,93.28,14642.0,83.9471,83.9471,83.8392,83.8572,14642.0
2023-05-23 12:25:00,93.26,93.33,93.25,93.28,56351.0,83.8392,83.9022,83.8302,83.8572,56351.0
2023-05-23 12:30:00,93.27,93.39,93.27,93.36,30914.0,83.8482,83.9561,83.8482,83.9291,30914.0
2023-05-23 12:35:00,93.38,93.4,93.23,93.3,25373.0,83.9471,83.9651,83.8123,83.8752,25373.0
2023-05-23 12:40:00,93.31,93.4,93.28,93.36,38884.0,83.8842,83.9651,83.8572,83.9291,38884.0
2023-05-23 12:45:00,93.39,93.39,93.26,93.3,27079.0,83.9561,83.9561,83.8392,83.8752,27079.0
2023-05-23 12:50:00,93.3,93.33,93.27,93.33,15535.0,83.8752,83.9022,83.8482,83.9022,15535.0
2023-05-23 12:55:00,93.32,93.41,93.27,93.37,15477.0,83.8932,83.9741,83.8482,83.9381,15477.0
2023-05-23 13:00:00,93.39,93.39,93.3,93.32,21353.0,83.9561,83.9561,83.8752,83.8932,21353.0
2023-05-23 13:05:00,93.33,93.39,93.31,93.36,15773.0,83.9022,83.9561,83.8842,83.9291,15773.0
2023-05-23 13:10:00,93.34,93.37,93.33,93.34,7362.0,83.9111,83.9381,83.9022,83.9111,7362.0
2023-05-23 13:15:00,93.36,93.52,93.35,93.51,12758.0,83.9291,84.073,83.9201,84.064,12758.0
2023-05-23 13:20:00,93.51,93.6,93.49,93.57,13826.0,84.064,84.1449,84.046,84.1179,13826.0
2023-05-23 13:25:00,93.56,93.57,93.44,93.45,22043.0,84.1089,84.1179,84.001,84.01,22043.0
2023-05-23 13:30:00,93.44,93.45,93.33,93.4,20917.0,84.001,84.01,83.9022,83.9651,20917.0
2023-05-23 13:35:00,93.4,93.44,93.37,93.41,14773.0,83.9651,84.001,83.9381,83.9741,14773.0
2023-05-23 13:40:00,93.41,93.53,93.4,93.53,21503.0,83.9741,84.082,83.9651,84.082,21503.0
2023-05-23 13:45:00,93.53,93.62,93.53,93.56,22681.0,84.082,84.1629,84.082,84.1089,22681.0
2023-05-23 13:50:00,93.56,93.65,93.53,93.63,20416.0,84.1089,84.1898,84.082,84.1719,20416.0
2023-05-23 13:55:00,93.63,93.64,93.56,93.64,16249.0,84.1719,84.1808,84.1089,84.1808,16249.0
2023-05-23 14:00:00,93.64,93.68,93.54,93.56,25441.0,84.1808,84.2168,84.0909,84.1089,25441.0
2023-05-23 14:05:00,93.55,93.67,93.53,93.64,44191.0,84.0999,84.2078,84.082,84.1808,44191.0
2023-05-23 14:10:00,93.63,93.66,93.49,93.53,24305.0,84.1719,84.1988,84.046,84.082,24305.0
2023-05-23 14:15:00,93.54,93.58,93.49,93.52,10514.0,84.0909,84.1269,84.046,84.073,10514.0
2023-05-23 14:20:00,93.51,93.54,93.35,93.37,16558.0,84.064,84.0909,83.9201,83.9381,16558.0
2023-05-23 14:25:00,93.37,93.42,93.25,93.36,22536.0,83.9381,83.9831,83.8302,83.9291,22536.0
2023-05-23 14:30:00,93.34,93.38,93.3,93.33,17925.0,83.9111,83.9471,83.8752,83.9022,17925.0
2023-05-23 14:35:00,93.32,93.32,93.25,93.31,10897.0,83.8932,83.8932,83.8302,83.8842,10897.0
2023-05-23 14:40:00,93.31,93.36,93.28,93.29,15321.0,83.8842,83.9291,83.8572,83.8662,15321.0
2023-05-23 14:45:00,93.3,93.31,93.26,93.31,12705.0,83.8752,83.8842,83.8392,83.8842,12705.0
2023-05-23 14:50:00,93.3,93.33,93.29,93.31,23624.0,83.8752,83.9022,83.8662,83.8842,23624.0
2023-05-23 14:55:00,93.32,93.34,93.28,93.31,54618.0,83.8932,83.9111,83.8572,83.8842,54618.0
2023-05-23 15:00:00,93.31,93.32,93.22,93.23,17698.0,83.8842,83.8932,83.8033,83.8123,17698.0
2023-05-23 15:05:00,93.23,93.31,93.22,93.29,19113.0,83.8123,83.8842,83.8033,83.8662,19113.0
2023-05-23 15:10:00,93.29,93.34,93.29,93.33,22130.0,83.8662,83.9111,83.8662,83.9022,22130.0
2023-05-23 15:15:00,93.33,93.34,93.27,93.33,19282.0,83.9022,83.9111,83.8482,83.9022,19282.0
2023-05-23 15:20:00,93.32,93.36,93.3,93.35,15128.0,83.8932,83.9291,83.8752,83.9201,15128.0
2023-05-23 15:25:00,93.35,93.36,93.29,93.36,17856.0,83.9201,83.9291,83.8662,83.9291,17856.0
2023-05-23 15:30:00,93.36,93.39,93.31,93.38,19362.0,83.9291,83.9561,83.8842,83.9471,19362.0
2023-05-23 15:35:00,93.38,93.41,93.37,93.38,19660.0,83.9471,83.9741,83.9381,83.9471,19660.0
2023-05-23 15:40:00,93.39,93.41,93.36,93.39,36807.0,83.9561,83.9741,83.9291,83.9561,36807.0
2023-05-23 15:45:00,93.39,93.45,93.28,93.31,39055.0,83.9561,84.01,83.8572,83.8842,39055.0
2023-05-23 15:50:00,93.31,93.33,92.96,93.04,182946.0,83.8842,83.9022,83.5695,83.6415,182946.0
2023-05-23 15:55:00,93.04,93.13,92.94,92.98,601374.0,83.6415,83.7224,83.5516,83.5875,601374.0
2023-05-24 09:30:00,93.02,93.14,92.83,92.99,73636.0,83.6235,83.7314,83.4527,83.5965,73636.0
2023-05-24 09:35:00,93.0,93.0,92.69,92.79,19484.0,83.6055,83.6055,83.3268,83.4167,19484.0
2023-05-24 09:40:00,92.8,92.89,92.59,92.63,26277.0,83.4257,83.5066,83.2369,83.2729,26277.0
2023-05-24 09:45:00,92.68,92.85,92.57,92.6,11991.0,83.3178,83.4706,83.2189,83.2459,11991.0
2023-05-24 09:50:00,92.59,92.83,92.59,92.67,12330.0,83.2369,83.4527,83.2369,83.3088,12330.0
2023-05-24 09:55:00,92.69,92.77,92.68,92.76,6914.0,83.3268,83.3987,83.3178,83.3897,6914.0
2023-05-24 10:00:00,92.77,92.9,92.72,92.88,18089.0,83.3987,83.5156,83.3538,83.4976,18089.0
2023-05-24 10:05:00,92.84,93.03,92.82,93.02,12733.0,83.4617,83.6325,83.4437,83.6235,12733.0
2023-05-24 10:10:00,93.02,93.1,92.99,93.1,11423.0,83.6235,83.6954,83.5965,83.6954,11423.0
2023-05-24 10:15:00,93.09,93.21,93.05,93.14,13631.0,83.6864,83.7943,83.6504,83.7314,13631.0
2023-05-24 10:20:00,93.13,93.14,93.0,93.01,13514.0,83.7224,83.7314,83.6055,83.6145,13514.0
2023-05-24 10:25:00,93.02,93.26,92.99,93.26,14058.0,83.6235,83.8392,83.5965,83.8392,14058.0
2023-05-24 10:30:00,93.28,93.43,93.26,93.4,19671.0,83.8572,83.9921,83.8392,83.9651,19671.0
2023-05-24 10:35:00,93.39,93.41,93.31,93.36,15453.0,83.9561,83.9741,83.8842,83.9291,15453.0
2023-05-24 10:40:00,93.36,93.52,93.34,93.45,16601.0,83.9291,84.073,83.9111,84.01,16601.0
2023-05-24 10:45:00,93.45,93.5,93.35,93.38,21216.0,84.01,84.055,83.9201,83.9471,21216.0
2023-05-24 10:50:00,93.37,93.5,93.35,93.42,21535.0,83.9381,84.055,83.9201,83.9831,21535.0
2023-05-24 10:55:00,93.42,93.44,93.26,93.37,11263.0,83.9831,84.001,83.8392,83.9381,11263.0
2023-05-24 11:00:00,93.36,93.37,93.23,93.23,9042.0,83.9291,83.9381,83.8123,83.8123,9042.0
2023-05-24 11:05:00,93.22,93.24,93.13,93.13,10010.0,83.8033,83.8213,83.7224,83.7224,10010.0
2023-05-24 11:10:00,93.14,93.17,93.04,93.06,12017.0,83.7314,83.7583,83.6415,83.6594,12017.0
2023-05-24 11:15:00,93.06,93.17,93.05,93.13,8689.0,83.6594,83.7583,83.6504,83.7224,8689.0
2023-05-24 11:20:00,93.12,93.3,93.1,93.28,8404.0,83.7134,83.8752,83.6954,83.8572,8404.0
2023-05-24 11:25:00,93.27,93.34,93.19,93.24,15185.0,83.8482,83.9111,83.7763,83.8213,15185.0
2023-05-24 11:30:00,93.23,93.23,93.1,93.16,9246.0,83.8123,83.8123,83.6954,83.7493,9246.0
2023-05-24 11:35:00,93.16,93.23,93.14,93.21,8852.0,83.7493,83.8123,83.7314,83.7943,8852.0
2023-05-24 11:40:00,93.21,93.25,93.05,93.07,17940.0,83.7943,83.8302,83.6504,83.6684,17940.0
2023-05-24 11:45:00,93.1,93.11,93.01,93.02,7882.0,83.6954,83.7044,83.6145,83.6235,7882.0
2023-05-24 11:50:00,93.03,93.07,92.99,93.0,13817.0,83.6325,83.6684,83.5965,83.6055,13817.0
2023-05-24 11:55:00,93.0,93.04,92.98,93.02,15445.0,83.6055,83.6415,83.5875,83.6235,15445.0
2023-05-24 12:00:00,93.02,93.04,92.96,93.0,25003.0,83.6235,83.6415,83.5695,83.6055,25003.0
2023-05-24 12:05:00,93.0,93.05,92.99,93.0,18935.0,83.6055,83.6504,83.5965,83.6055,18935.0
2023-05-24 12:10:00,92.99,93.01,92.94,92.99,27893.0,83.5965,83.6145,83.5516,83.5965,27893.0
2023-05-24 12:15:00,92.98,93.03,92.97,93.01,15199.0,83.5875,83.6325,83.5785,83.6145,15199.0
2023-05-24 12:20:00,93.02,93.07,92.98,93.07,19232.0,83.6235,83.6684,83.5875,83.6684,19232.0
2023-05-24 12:25:00,93.08,93.13,93.01,93.01,14051.0,83.6774,83.7224,83.6145,83.6145,14051.0
2023-05-24 12:30:00,93.0,93.09,93.0,93.08,9806.0,83.6055,83.6864,83.6055,83.6774,9806.0
2023-05-24 12:35:00,93.08,93.22,93.07,93.18,13804.0,83.6774,83.8033,83.6684,83.7673,13804.0
2023-05-24 12:40:00,93.19,93.36,93.18,93.24,31297.0,83.7763,83.9291,83.7673,83.8213,31297.0
2023-05-24 12:45:00,93.24,93.27,93.14,93.16,31737.0,83.8213,83.8482,83.7314,83.7493,31737.0
2023-05-24 12:50:00,93.15,93.18,93.12,93.14,6494.0,83.7403,83.7673,83.7134,83.7314,6494.0
2023-05-24 12:55:00,93.16,93.16,93.1,93.13,4352.0,83.7493,83.7493,83.6954,83.7224,4352.0
2023-05-24 13:00:00,93.13,93.14,93.04,93.05,9745.0,83.7224,83.7314,83.6415,83.6504,9745.0
2023-05-24 13:05:00,93.04,93.12,93.04,93.09,10397.0,83.6415,83.7134,83.6415,83.6864,10397.0
2023-05-24 13:10:00,93.08,93.09,93.0,93.02,16052.0,83.6774,83.6864,83.6055,83.6235,16052.0
2023-05-24 13:15:00,93.03,93.06,93.01,93.06,9590.0,83.6325,83.6594,83.6145,83.6594,9590.0
2023-05-24 13:20:00,93.05,93.11,93.0,93.0,20182.0,83.6504,83.7044,83.6055,83.6055,20182.0
2023-05-24 13:25:00,93.01,93.02,92.97,92.98,34099.0,83.6145,83.6235,83.5785,83.5875,34099.0
2023-05-24 13:30:00,92.98,93.09,92.97,93.09,21732.0,83.5875,83.6864,83.5785,83.6864,21732.0
2023-05-24 13:35:00,93.09,93.11,93.06,93.09,15001.0,83.6864,83.7044,83.6594,83.6864,15001.0
2023-05-24 13:40:00,93.09,93.11,93.06,93.07,13608.0,83.6864,83.7044,83.6594,83.6684,13608.0
2023-05-24 13:45:00,93.09,93.09,92.94,92.97,27375.0,83.6864,83.6864,83.5516,83.5785,27375.0
2023-05-24 13:50:00,92.97,92.98,92.9,92.96,11617.0,83.5785,83.5875,83.5156,83.5695,11617.0
2023-05-24 13:55:00,92.95,92.95,92.78,92.84,17546.0,83.5605,83.5605,83.4077,83.4617,17546.0
2023-05-24 14:00:00,92.87,92.92,92.72,92.72,11346.0,83.4886,83.5336,83.3538,83.3538,11346.0
2023-05-24 14:05:00,92.72,92.8,92.7,92.7,15086.0,83.3538,83.4257,83.3358,83.3358,15086.0
2023-05-24 14:10:00,92.71,92.72,92.57,92.61,17847.0,83.3448,83.3538,83.2189,83.2549,17847.0
2023-05-24 14:15:00,92.61,92.68,92.58,92.65,20918.0,83.2549,83.3178,83.2279,83.2908,20918.0
2023-05-24 14:20:00,92.65,92.67,92.58,92.6,18117.0,83.2908,83.3088,83.2279,83.2459,18117.0
2023-05-24 14:25:00,92.59,92.66,92.59,92.63,12449.0,83.2369,83.2998,83.2369,83.2729,12449.0
2023-05-24 14:30:00,92.63,92.72,92.59,92.68,17157.0,83.2729,83.3538,83.2369,83.3178,17157.0
2023-05-24 14:35:00,92.69,92.78,92.67,92.76,22084.0,83.3268,83.4077,83.3088,83.3897,22084.0
2023-05-24 14:40:00,92.79,92.82,92.75,92.78,10614.0,83.4167,83.4437,83.3807,83.4077,10614.0
2023-05-24 14:45:00,92.78,92.83,92.78,92.81,13185.0,83.4077,83.4527,83.4077,83.4347,13185.0
2023-05-24 14:50:00,92.82,92.84,92.71,92.75,32895.0,83.4437,83.4617,83.3448,83.3807,32895.0
2023-05-24 14:55:00,92.75,92.81,92.74,92.79,29414.0,83.3807,83.4347,83.3718,83.4167,29414.0
2023-05-24 15:00:00,92.8,92.81,92.75,92.77,32957.0,83.4257,83.4347,83.3807,83.3987,32957.0
2023-05-24 15:05:00,92.78,92.85,92.77,92.81,14784.0,83.4077,83.4706,83.3987,83.4347,14784.0
2023-05-24 15:10:00,92.81,92.84,92.77,92.83,12697.0,83.4347,83.4617,83.3987,83.4527,12697.0
2023-05-24 15:15:00,92.83,92.99,92.83,92.97,23142.0,83.4527,83.5965,83.4527,83.5785,23142.0
2023-05-24 15:20:00,92.97,93.02,92.89,92.91,32953.0,83.5785,83.6235,83.5066,83.5246,32953.0
2023-05-24 15:25:00,92.91,92.99,92.91,92.95,66430.0,83.5246,83.5965,83.5246,83.5605,66430.0
2023-05-24 15:30:00,92.95,93.08,92.94,92.98,40214.0,83.5605,83.6774,83.5516,83.5875,40214.0
2023-05-24 15:35:00,92.98,92.98,92.78,92.85,23990.0,83.5875,83.5875,83.4077,83.4706,23990.0
2023-05-24 15:40:00,92.85,92.88,92.74,92.75,28765.0,83.4706,83.4976,83.3718,83.3807,28765.0
2023-05-24 15:45:00,92.74,92.75,92.63,92.69,47310.0,83.3718,83.3807,83.2729,83.3268,47310.0
2023-05-24 15:50:00,92.69,92.69,92.46,92.48,158321.0,83.3268,83.3268,83.12,83.138,158321.0
2023-05-24 15:55:00,92.47,92.56,92.34,92.35,323602.0,83.129,83.2099,83.0122,83.0212,323602.0
2023-05-25 09:30:00,91.71,91.85,91.44,91.44,75151.0,82.4458,82.5717,82.2031,82.2031,75151.0
2023-05-25 09:35:00,91.41,91.44,91.08,91.26,42205.0,82.1761,82.2031,81.8794,82.0413,42205.0
2023-05-25 09:40:00,91.25,91.35,91.15,91.35,131734.0,82.0323,82.1222,81.9424,82.1222,131734.0
2023-05-25 09:45:00,91.38,91.75,91.34,91.37,35061.0,82.1491,82.4818,82.1132,82.1402,35061.0
2023-05-25 09:50:00,91.35,91.4,91.21,91.3,10475.0,82.1222,82.1671,81.9963,82.0772,10475.0
2023-05-25 09:55:00,91.3,91.52,91.29,91.48,11599.0,82.0772,82.275,82.0682,82.239,11599.0
2023-05-25 10:00:00,91.45,91.54,91.4,91.4,16171.0,82.2121,82.293,82.1671,82.1671,16171.0
2023-05-25 10:05:00,91.39,91.46,91.17,91.17,20847.0,82.1581,82.2211,81.9604,81.9604,20847.0
2023-05-25 10:10:00,91.15,91.27,91.01,91.18,22395.0,81.9424,82.0503,81.8165,81.9693,22395.0
2023-05-25 10:15:00,91.15,91.18,91.1,91.12,9532.0,81.9424,81.9693,81.8974,81.9154,9532.0
2023-05-25 10:20:00,91.14,91.16,90.87,90.88,117964.0,81.9334,81.9514,81.6907,81.6996,117964.0
2023-05-25 10:25:00,90.89,91.22,90.89,91.08,135321.0,81.7086,82.0053,81.7086,81.8794,135321.0
2023-05-25 10:30:00,91.09,91.16,90.96,90.96,368135.0,81.8884,81.9514,81.7716,81.7716,368135.0
2023-05-25 10:35:00,90.96,91.31,90.96,91.25,35284.0,81.7716,82.0862,81.7716,82.0323,35284.0
2023-05-25 10:40:00,91.26,91.4,91.22,91.4,25485.0,82.0413,82.1671,82.0053,82.1671,25485.0
2023-05-25 10:45:00,91.38,91.43,91.2,91.23,30543.0,82.1491,82.1941,81.9873,82.0143,30543.0
2023-05-25 10:50:00,91.23,91.23,91.13,91.2,16547.0,82.0143,82.0143,81.9244,81.9873,16547.0
2023-05-25 10:55:00,91.19,91.22,91.01,91.06,29856.0,81.9783,82.0053,81.8165,81.8615,29856.0
2023-05-25 11:00:00,91.07,91.2,91.07,91.2,18146.0,81.8705,81.9873,81.8705,81.9873,18146.0
2023-05-25 11:05:00,91.19,91.3,91.19,91.23,14092.0,81.9783,82.0772,81.9783,82.0143,14092.0
2023-05-25 11:10:00,91.22,91.29,91.17,91.18,58871.0,82.0053,82.0682,81.9604,81.9693,58871.0
2023-05-25 11:15:00,91.16,91.17,90.92,90.94,32998.0,81.9514,81.9604,81.7356,81.7536,32998.0
2023-05-25 11:20:00,90.94,91.02,90.93,90.95,19316.0,81.7536,81.8255,81.7446,81.7626,19316.0
2023-05-25 11:25:00,90.94,91.03,90.9,90.99,10997.0,81.7536,81.8345,81.7176,81.7985,10997.0
2023-05-25 11:30:00,91.0,91.11,90.98,91.08,18474.0,81.8075,81.9064,81.7895,81.8794,18474.0
2023-05-25 11:35:00,91.08,91.08,90.95,90.97,45837.0,81.8794,81.8794,81.7626,81.7806,45837.0
2023-05-25 11:40:00,90.96,91.02,90.9,90.91,22047.0,81.7716,81.8255,81.7176,81.7266,22047.0
2023-05-25 11:45:00,90.9,90.92,90.77,90.83,14318.0,81.7176,81.7356,81.6008,81.6547,14318.0
2023-05-25 11:50:00,90.83,90.9,90.78,90.84,20603.0,81.6547,81.7176,81.6098,81.6637,20603.0
2023-05-25 11:55:00,90.83,90.84,90.71,90.72,16309.0,81.6547,81.6637,81.5468,81.5558,16309.0
2023-05-25 12:00:00,90.73,90.8,90.73,90.8,9789.0,81.5648,81.6277,81.5648,81.6277,9789.0
2023-05-25 12:05:00,90.81,90.82,90.74,90.79,8033.0,81.6367,81.6457,81.5738,81.6187,8033.0
2023-05-25 12:10:00,90.8,90.85,90.77,90.83,15288.0,81.6277,81.6727,81.6008,81.6547,15288.0
2023-05-25 12:15:00,90.83,90.84,90.78,90.8,9554.0,81.6547,81.6637,81.6098,81.6277,9554.0
2023-05-25 12:20:00,90.81,90.82,90.71,90.72,26719.0,81.6367,81.6457,81.5468,81.5558,26719.0
2023-05-25 12:25:00,90.72,90.75,90.63,90.71,16360.0,81.5558,81.5828,81.4749,81.5468,16360.0
2023-05-25 12:30:00,90.7,90.75,90.65,90.66,13609.0,81.5378,81.5828,81.4929,81.5019,13609.0
2023-05-25 12:35:00,90.65,90.73,90.65,90.68,9538.0,81.4929,81.5648,81.4929,81.5199,9538.0
2023-05-25 12:40:00,90.65,90.69,90.63,90.66,7728.0,81.4929,81.5288,81.4749,81.5019,7728.0
2023-05-25 12:45:00,90.65,90.74,90.65,90.71,12381.0,81.4929,81.5738,81.4929,81.5468,12381.0
2023-05-25 12:50:00,90.71,90.77,90.71,90.74,17323.0,81.5468,81.6008,81.5468,81.5738,17323.0
2023-05-25 12:55:00,90.73,90.85,90.73,90.77,18137.0,81.5648,81.6727,81.5648,81.6008,18137.0
2023-05-25 13:00:00,90.79,90.81,90.77,90.79,22122.0,81.6187,81.6367,81.6008,81.6187,22122.0
2023-05-25 13:05:00,90.78,90.9,90.78,90.85,13516.0,81.6098,81.7176,81.6098,81.6727,13516.0
2023-05-25 13:10:00,90.86,90.93,90.77,90.85,134127.0,81.6817,81.7446,81.6008,81.6727,134127.0
2023-05-25 13:15:00,90.85,91.11,90.85,91.0,36192.0,81.6727,81.9064,81.6727,81.8075,36192.0
2023-05-25 13:20:00,90.99,91.01,90.92,90.92,23616.0,81.7985,81.8165,81.7356,81.7356,23616.0
2023-05-25 13:25:00,90.93,91.12,90.92,91.06,15354.0,81.7446,81.9154,81.7356,81.8615,15354.0
2023-05-25 13:30:00,91.08,91.15,91.02,91.03,9225.0,81.8794,81.9424,81.8255,81.8345,9225.0
2023-05-25 13:35:00,91.02,91.21,91.02,91.2,7819.0,81.8255,81.9963,81.8255,81.9873,7819.0
2023-05-25 13:40:00,91.22,91.22,91.14,91.14,10736.0,82.0053,82.0053,81.9334,81.9334,10736.0
2023-05-25 13:45:00,91.13,91.17,91.08,91.09,36435.0,81.9244,81.9604,81.8794,81.8884,36435.0
2023-05-25 13:50:00,91.11,91.12,91.0,91.03,10403.0,81.9064,81.9154,81.8075,81.8345,10403.0
2023-05-25 13:55:00,91.04,91.13,91.0,91.11,14047.0,81.8435,81.9244,81.8075,81.9064,14047.0
2023-05-25 14:00:00,91.13,91.31,91.07,91.1,61971.0,81.9244,82.0862,81.8705,81.8974,61971.0
2023-05-25 14:05:00,91.1,91.12,90.97,90.99,39360.0,81.8974,81.9154,81.7806,81.7985,39360.0
2023-05-25 14:10:00,91.0,91.05,90.98,91.02,30877.0,81.8075,81.8525,81.7895,81.8255,30877.0
2023-05-25 14:15:00,91.02,91.11,90.98,91.0,25456.0,81.8255,81.9064,81.7895,81.8075,25456.0
2023-05-25 14:20:00,90.99,91.0,90.94,90.98,20776.0,81.7985,81.8075,81.7536,81.7895,20776.0
2023-05-25 14:25:00,90.98,91.02,90.96,91.0,26104.0,81.7895,81.8255,81.7716,81.8075,26104.0
2023-05-25 14:30:00,90.99,91.02,90.93,90.97,15129.0,81.7985,81.8255,81.7446,81.7806,15129.0
2023-05-25 14:35:00,90.97,90.98,90.88,90.94,17117.0,81.7806,81.7895,81.6996,81.7536,17117.0
2023-05-25 14:40:00,90.95,91.01,90.93,91.0,52054.0,81.7626,81.8165,81.7446,81.8075,52054.0
2023-05-25 14:45:00,90.99,91.05,90.99,91.03,22212.0,81.7985,81.8525,81.7985,81.8345,22212.0
2023-05-25 14:50:00,91.02,91.12,91.02,91.1,66673.0,81.8255,81.9154,81.8255,81.8974,66673.0
2023-05-25 14:55:00,91.09,91.19,91.06,91.15,29942.0,81.8884,81.9783,81.8615,81.9424,29942.0
2023-05-25 15:00:00,91.15,91.24,91.15,91.22,27737.0,81.9424,82.0233,81.9424,82.0053,27737.0
2023-05-25 15:05:00,91.22,91.29,91.21,91.29,19232.0,82.0053,82.0682,81.9963,82.0682,19232.0
2023-05-25 15:10:00,91.3,91.37,91.19,91.2,54351.0,82.0772,82.1402,81.9783,81.9873,54351.0
2023-05-25 15:15:00,91.2,91.22,91.13,91.2,34378.0,81.9873,82.0053,81.9244,81.9873,34378.0
2023-05-25 15:20:00,91.19,91.26,91.19,91.2,51603.0,81.9783,82.0413,81.9783,81.9873,51603.0
2023-05-25 15:25:00,91.2,91.33,91.19,91.22,66431.0,81.9873,82.1042,81.9783,82.0053,66431.0
2023-05-25 15:30:00,91.22,91.26,91.15,91.16,51176.0,82.0053,82.0413,81.9424,81.9514,51176.0
2023-05-25 15:35:00,91.16,91.17,91.03,91.05,62100.0,81.9514,81.9604,81.8345,81.8525,62100.0
2023-05-25 15:40:00,91.05,91.11,91.0,91.09,41857.0,81.8525,81.9064,81.8075,81.8884,41857.0
2023-05-25 15:45:00,91.08,91.18,90.99,91.03,75695.0,81.8794,81.9693,81.7985,81.8345,75695.0
2023-05-25 15:50:00,91.02,91.03,90.89,90.97,99514.0,81.8255,81.8345,81.7086,81.7806,99514.0
2023-05-25 15:55:00,90.98,90.98,90.68,90.77,411281.0,81.7895,81.7895,81.5199,81.6008,411281.0
2023-05-26 09:30:00,91.7,91.77,91.0,91.61,116985.0,82.4368,82.4997,81.8075,82.3559,116985.0
2023-05-26 09:35:00,91.68,91.92,91.57,91.85,57075.0,82.4188,82.6346,82.3199,82.5717,57075.0
2023-05-26 09:40:00,91.85,92.0,91.77,91.95,90144.0,82.5717,82.7065,82.4997,82.6616,90144.0
2023-05-26 09:45:00,91.95,91.98,91.77,91.83,43461.0,82.6616,82.6885,82.4997,82.5537,43461.0
2023-05-26 09:50:00,91.78,91.81,91.33,91.52,62238.0,82.5087,82.5357,82.1042,82.275,62238.0
2023-05-26 09:55:00,91.58,91.78,91.46,91.5,24461.0,82.3289,82.5087,82.2211,82.257,24461.0
2023-05-26 10:00:00,91.49,91.55,91.28,91.41,29935.0,82.248,82.302,82.0592,82.1761,29935.0
2023-05-26 10:05:00,91.42,91.69,91.35,91.62,63248.0,82.1851,82.4278,82.1222,82.3649,63248.0
2023-05-26 10:10:00,91.6,91.68,91.53,91.55,13365.0,82.3469,82.4188,82.284,82.302,13365.0
2023-05-26 10:15:00,91.59,91.59,91.42,91.53,732416.0,82.3379,82.3379,82.1851,82.284,732416.0
2023-05-26 10:20:00,91.55,91.66,91.43,91.63,46092.0,82.302,82.4009,82.1941,82.3739,46092.0
2023-05-26 10:25:00,91.65,91.69,91.52,91.61,17921.0,82.3919,82.4278,82.275,82.3559,17921.0
2023-05-26 10:30:00,91.6,91.65,91.51,91.51,24687.0,82.3469,82.3919,82.266,82.266,24687.0
2023-05-26 10:35:00,91.54,91.55,91.44,91.54,21519.0,82.293,82.302,82.2031,82.293,21519.0
2023-05-26 10:40:00,91.52,91.64,91.41,91.46,32100.0,82.275,82.3829,82.1761,82.2211,32100.0
2023-05-26 10:45:00,91.48,91.51,91.36,91.44,27825.0,82.239,82.266,82.1312,82.2031,27825.0
2023-05-26 10:50:00,91.45,91.48,91.33,91.48,18731.0,82.2121,82.239,82.1042,82.239,18731.0
2023-05-26 10:55:00,91.47,91.56,91.46,91.5,30142.0,82.23,82.311,82.2211,82.257,30142.0
2023-05-26 11:00:00,91.5,91.52,91.31,91.32,21231.0,82.257,82.275,82.0862,82.0952,21231.0
2023-05-26 11:05:00,91.33,91.34,91.21,91.34,27814.0,82.1042,82.1132,81.9963,82.1132,27814.0
2023-05-26 11:10:00,91.33,91.33,91.24,91.3,21528.0,82.1042,82.1042,82.0233,82.0772,21528.0
2023-05-26 11:15:00,91.29,91.3,91.22,91.23,16467.0,82.0682,82.0772,82.0053,82.0143,16467.0
2023-05-26 11:20:00,91.23,91.24,91.06,91.1,39169.0,82.0143,82.0233,81.8615,81.8974,39169.0
2023-05-26 11:25:00,91.1,91.21,91.09,91.16,11346.0,81.8974,81.9963,81.8884,81.9514,11346.0
2023-05-26 11:30:00,91.17,91.21,91.14,91.21,20159.0,81.9604,81.9963,81.9334,81.9963,20159.0
2023-05-26 11:35:00,91.21,91.21,91.08,91.13,13328.0,81.9963,81.9963,81.8794,81.9244,13328.0
2023-05-26 11:40:00,91.12,91.23,91.07,91.09,20483.0,81.9154,82.0143,81.8705,81.8884,20483.0
2023-05-26 11:45:00,91.1,91.14,91.06,91.14,16748.0,81.8974,81.9334,81.8615,81.9334,16748.0
2023-05-26 11:50:00,91.16,91.16,91.13,91.14,18002.0,81.9514,81.9514,81.9244,81.9334,18002.0
2023-05-26 11:55:00,91.14,91.2,91.11,91.2,30503.0,81.9334,81.9873,81.9064,81.9873,30503.0
2023-05-26 12:00:00,91.16,91.19,91.12,91.17,10894.0,81.9514,81.9783,81.9154,81.9604,10894.0
2023-05-26 12:05:00,91.19,91.2,91.1,91.13,47430.0,81.9783,81.9873,81.8974,81.9244,47430.0
2023-05-26 12:10:00,91.14,91.16,91.08,91.16,28654.0,81.9334,81.9514,81.8794,81.9514,28654.0
2023-05-26 12:15:00,91.2,91.21,91.14,91.19,9221.0,81.9873,81.9963,81.9334,81.9783,9221.0
2023-05-26 12:20:00,91.18,91.28,91.18,91.26,10362.0,81.9693,82.0592,81.9693,82.0413,10362.0
2023-05-26 12:25:00,91.26,91.28,91.2,91.25,14829.0,82.0413,82.0592,81.9873,82.0323,14829.0
2023-05-26 12:30:00,91.26,91.27,91.15,91.15,32811.0,82.0413,82.0503,81.9424,81.9424,32811.0
2023-05-26 12:35:00,91.18,91.26,91.13,91.17,12137.0,81.9693,82.0413,81.9244,81.9604,12137.0
2023-05-26 12:40:00,91.16,91.18,91.02,91.05,21452.0,81.9514,81.9693,81.8255,81.8525,21452.0
2023-05-26 12:45:00,91.06,91.08,90.98,91.0,22325.0,81.8615,81.8794,81.7895,81.8075,22325.0
2023-05-26 12:50:00,90.99,91.03,90.92,90.93,22822.0,81.7985,81.8345,81.7356,81.7446,22822.0
2023-05-26 12:55:00,90.93,90.94,90.88,90.89,22432.0,81.7446,81.7536,81.6996,81.7086,22432.0
2023-05-26 13:00:00,90.87,90.88,90.75,90.77,38353.0,81.6907,81.6996,81.5828,81.6008,38353.0
2023-05-26 13:05:00,90.76,90.85,90.72,90.84,28574.0,81.5918,81.6727,81.5558,81.6637,28574.0
2023-05-26 13:10:00,90.82,90.92,90.79,90.85,15724.0,81.6457,81.7356,81.6187,81.6727,15724.0
2023-05-26 13:15:00,90.85,90.91,90.81,90.86,15901.0,81.6727,81.7266,81.6367,81.6817,15901.0
2023-05-26 13:20:00,90.85,90.93,90.84,90.9,11040.0,81.6727,81.7446,81.6637,81.7176,11040.0
2023-05-26 13:25:00,90.9,90.98,90.88,90.89,15022.0,81.7176,81.7895,81.6996,81.7086,15022.0
2023-05-26 13:30:00,90.9,91.0,90.89,91.0,12884.0,81.7176,81.8075,81.7086,81.8075,12884.0
2023-05-26 13:35:00,91.02,91.02,90.89,90.92,11510.0,81.8255,81.8255,81.7086,81.7356,11510.0
2023-05-26 13:40:00,90.94,91.04,90.92,91.01,18219.0,81.7536,81.8435,81.7356,81.8165,18219.0
2023-05-26 13:45:00,91.0,91.11,90.99,91.06,23831.0,81.8075,81.9064,81.7985,81.8615,23831.0
2023-05-26 13:50:00,91.08,91.1,91.0,91.0,18313.0,81.8794,81.8974,81.8075,81.8075,18313.0
2023-05-26 13:55:00,90.99,91.07,90.99,91.05,17280.0,81.7985,81.8705,81.7985,81.8525,17280.0
2023-05-26 14:00:00,91.06,91.09,90.96,90.97,19279.0,81.8615,81.8884,81.7716,81.7806,19279.0
2023-05-26 14:05:00,90.97,90.99,90.92,90.92,15180.0,81.7806,81.7985,81.7356,81.7356,15180.0
2023-05-26 14:10:00,90.94,90.98,90.91,90.91,16365.0,81.7536,81.7895,81.7266,81.7266,16365.0
2023-05-26 14:15:00,90.92,90.98,90.88,90.98,22813.0,81.7356,81.7895,81.6996,81.7895,22813.0
2023-05-26 14:20:00,90.97,91.04,90.96,91.0,26734.0,81.7806,81.8435,81.7716,81.8075,26734.0
2023-05-26 14:25:00,91.0,91.02,90.97,91.0,38492.0,81.8075,81.8255,81.7806,81.8075,38492.0
2023-05-26 14:30:00,91.0,91.05,90.98,91.02,25904.0,81.8075,81.8525,81.7895,81.8255,25904.0
2023-05-26 14:35:00,91.04,91.12,91.03,91.12,17276.0,81.8435,81.9154,81.8345,81.9154,17276.0
2023-05-26 14:40:00,91.12,91.14,91.06,91.07,14161.0,81.9154,81.9334,81.8615,81.8705,14161.0
2023-05-26 14:45:00,91.06,91.13,91.05,91.08,19086.0,81.8615,81.9244,81.8525,81.8794,19086.0
2023-05-26 14:50:00,91.07,91.07,90.99,91.0,9822.0,81.8705,81.8705,81.7985,81.8075,9822.0
2023-05-26 14:55:00,90.98,91.0,90.94,90.96,11255.0,81.7895,81.8075,81.7536,81.7716,11255.0
2023-05-26 15:00:00,90.98,91.01,90.96,91.0,21854.0,81.7895,81.8165,81.7716,81.8075,21854.0
2023-05-26 15:05:00,90.98,91.01,90.95,90.98,23733.0,81.7895,81.8165,81.7626,81.7895,23733.0
2023-05-26 15:10:00,90.99,91.03,90.88,90.88,23282.0,81.7985,81.8345,81.6996,81.6996,23282.0
2023-05-26 15:15:00,90.9,90.92,90.84,90.85,10859.0,81.7176,81.7356,81.6637,81.6727,10859.0
2023-05-26 15:20:00,90.84,90.86,90.76,90.79,24935.0,81.6637,81.6817,81.5918,81.6187,24935.0
2023-05-26 15:25:00,90.78,90.9,90.73,90.82,263233.0,81.6098,81.7176,81.5648,81.6457,263233.0
2023-05-26 15:30:00,90.83,90.92,90.81,90.88,26340.0,81.6547,81.7356,81.6367,81.6996,26340.0
2023-05-26 15:35:00,90.89,90.93,90.87,90.92,28359.0,81.7086,81.7446,81.6907,81.7356,28359.0
2023-05-26 15:40:00,90.92,91.04,90.91,91.02,27338.0,81.7356,81.8435,81.7266,81.8255,27338.0
2023-05-26 15:45:00,91.01,91.1,91.0,91.08,36402.0,81.8165,81.8974,81.8075,81.8794,36402.0
2023-05-26 15:50:00,91.06,91.06,90.88,91.01,72046.0,81.8615,81.8615,81.6996,81.8165,72046.0
2023-05-26 15:55:00,91.01,91.08,90.82,90.84,223697.0,81.8165,81.8794,81.6457,81.6637,223697.0
2023-05-30 09:30:00,90.3,90.61,90.09,90.1,124913.0,81.1782,81.4569,80.9895,80.9984,124913.0
2023-05-30 09:35:00,90.14,90.15,89.54,89.59,70702.0,81.0344,81.0434,80.495,80.54,70702.0
2023-05-30 09:40:00,89.63,89.93,89.59,89.93,44665.0,80.5759,80.8456,80.54,80.8456,44665.0
2023-05-30 09:45:00,89.89,90.04,89.79,89.84,52118.0,80.8097,80.9445,80.7198,80.7647,52118.0
2023-05-30 09:50:00,89.84,90.1,89.83,90.05,31883.0,80.7647,80.9984,80.7557,80.9535,31883.0
2023-05-30 09:55:00,90.05,90.17,90.01,90.04,50058.0,80.9535,81.0614,80.9175,80.9445,50058.0
2023-05-30 10:00:00,90.02,90.04,89.72,89.74,57140.0,80.9265,80.9445,80.6568,80.6748,57140.0
2023-05-30 10:05:00,89.72,89.72,89.44,89.63,77432.0,80.6568,80.6568,80.4051,80.5759,77432.0
2023-05-30 10:10:00,89.68,89.69,89.36,89.52,83219.0,80.6209,80.6299,80.3332,80.477,83219.0
2023-05-30 10:15:00,89.51,89.61,89.3,89.43,65354.0,80.468,80.5579,80.2793,80.3961,65354.0
2023-05-30 10:20:00,89.44,89.47,89.28,89.29,78909.0,80.4051,80.4321,80.2613,80.2703,78909.0
2023-05-30 10:25:00,89.31,89.38,89.15,89.29,75623.0,80.2882,80.3512,80.1444,80.2703,75623.0
2023-05-30 10:30:00,89.31,89.42,89.2,89.2,51276.0,80.2882,80.3871,80.1894,80.1894,51276.0
2023-05-30 10:35:00,89.23,89.24,89.09,89.14,71977.0,80.2163,80.2253,80.0905,80.1354,71977.0
2023-05-30 10:40:00,89.18,89.36,89.16,89.36,30906.0,80.1714,80.3332,80.1534,80.3332,30906.0
2023-05-30 10:45:00,89.35,89.48,89.31,89.43,34950.0,80.3242,80.4411,80.2882,80.3961,34950.0
2023-05-30 10:50:00,89.45,89.51,89.32,89.33,36912.0,80.4141,80.468,80.2972,80.3062,36912.0
2023-05-30 10:55:00,89.34,89.36,89.24,89.3,38570.0,80.3152,80.3332,80.2253,80.2793,38570.0
2023-05-30 11:00:00,89.29,89.36,89.27,89.34,48805.0,80.2703,80.3332,80.2523,80.3152,48805.0
2023-05-30 11:05:00,89.34,89.4,89.24,89.37,88242.0,80.3152,80.3692,80.2253,80.3422,88242.0
2023-05-30 11:10:00,89.39,89.43,89.23,89.41,91715.0,80.3602,80.3961,80.2163,80.3781,91715.0
2023-05-30 11:15:00,89.4,89.6,89.31,89.57,31846.0,80.3692,80.5489,80.2882,80.522,31846.0
2023-05-30 11:20:00,89.59,89.65,89.5,89.58,76768.0,80.54,80.5939,80.4591,80.531,76768.0
2023-05-30 11:25:00,89.59,89.79,89.58,89.79,59737.0,80.54,80.7198,80.531,80.7198,59737.0
2023-05-30 11:30:00,89.78,89.79,89.69,89.73,54413.0,80.7108,80.7198,80.6299,80.6658,54413.0
2023-05-30 11:35:00,89.72,89.72,89.52,89.54,30319.0,80.6568,80.6568,80.477,80.495,30319.0
2023-05-30 11:40:00,89.54,89.57,89.52,89.55,37446.0,80.495,80.522,80.477,80.504,37446.0
2023-05-30 11:45:00,89.56,89.58,89.52,89.58,27922.0,80.513,80.531,80.477,80.531,27922.0
2023-05-30 11:50:00,89.58,89.74,89.57,89.69,128527.0,80.531,80.6748,80.522,80.6299,128527.0
2023-05-30 11:55:00,89.7,89.83,89.69,89.83,101657.0,80.6388,80.7557,80.6299,80.7557,101657.0
2023-05-30 12:00:00,89.83,89.88,89.76,89.77,87260.0,80.7557,80.8007,80.6928,80.7018,87260.0
2023-05-30 12:05:00,89.77,89.8,89.68,89.74,51801.0,80.7018,80.7287,80.6209,80.6748,51801.0
2023-05-30 12:10:00,89.75,89.82,89.74,89.76,26412.0,80.6838,80.7467,80.6748,80.6928,26412.0
2023-05-30 12:15:00,89.74,89.76,89.7,89.72,28925.0,80.6748,80.6928,80.6388,80.6568,28925.0
2023-05-30 12:20:00,89.73,89.81,89.65,89.79,77426.0,80.6658,80.7377,80.5939,80.7198,77426.0
2023-05-30 12:25:00,89.8,89.84,89.74,89.78,27982.0,80.7287,80.7647,80.6748,80.7108,27982.0
2023-05-30 12:30:00,89.77,89.77,89.59,89.59,55168.0,80.7018,80.7018,80.54,80.54,55168.0
2023-05-30 12:35:00,89.59,89.71,89.57,89.63,97045.0,80.54,80.6478,80.522,80.5759,97045.0
2023-05-30 12:40:00,89.63,89.71,89.54,89.61,23273.0,80.5759,80.6478,80.495,80.5579,23273.0
2023-05-30 12:45:00,89.61,89.66,89.6,89.65,14010.0,80.5579,80.6029,80.5489,80.5939,14010.0
2023-05-30 12:50:00,89.66,89.73,89.64,89.66,28692.0,80.6029,80.6658,80.5849,80.6029,28692.0
2023-05-30 12:55:00,89.66,89.66,89.61,89.64,19798.0,80.6029,80.6029,80.5579,80.5849,19798.0
2023-05-30 13:00:00,89.63,89.66,89.61,89.65,33599.0,80.5759,80.6029,80.5579,80.5939,33599.0
2023-05-30 13:05:00,89.62,89.69,89.58,89.63,79867.0,80.5669,80.6299,80.531,80.5759,79867.0
2023-05-30 13:10:00,89.65,89.65,89.62,89.65,23737.0,80.5939,80.5939,80.5669,80.5939,23737.0
2023-05-30 13:15:00,89.65,89.68,89.59,89.66,75356.0,80.5939,80.6209,80.54,80.6029,75356.0
2023-05-30 13:20:00,89.69,89.82,89.69,89.77,142993.0,80.6299,80.7467,80.6299,80.7018,142993.0
2023-05-30 13:25:00,89.77,89.8,89.6,89.69,27673.0,80.7018,80.7287,80.5489,80.6299,27673.0
2023-05-30 13:30:00,89.69,89.77,89.63,89.73,27510.0,80.6299,80.7018,80.5759,80.6658,27510.0
2023-05-30 13:35:00,89.71,89.73,89.67,89.69,32442.0,80.6478,80.6658,80.6119,80.6299,32442.0
2023-05-30 13:40:00,89.7,89.75,89.67,89.73,81017.0,80.6388,80.6838,80.6119,80.6658,81017.0
2023-05-30 13:45:00,89.72,89.77,89.69,89.7,54487.0,80.6568,80.7018,80.6299,80.6388,54487.0
2023-05-30 13:50:00,89.71,89.74,89.69,89.73,16707.0,80.6478,80.6748,80.6299,80.6658,16707.0
2023-05-30 13:55:00,89.73,89.73,89.6,89.66,47868.0,80.6658,80.6658,80.5489,80.6029,47868.0
2023-05-30 14:00:00,89.65,89.7,89.61,89.63,30844.0,80.5939,80.6388,80.5579,80.5759,30844.0
2023-05-30 14:05:00,89.64,89.69,89.61,89.64,36378.0,80.5849,80.6299,80.5579,80.5849,36378.0
2023-05-30 14:10:00,89.63,89.66,89.59,89.66,26284.0,80.5759,80.6029,80.54,80.6029,26284.0
2023-05-30 14:15:00,89.66,89.73,89.63,89.7,20294.0,80.6029,80.6658,80.5759,80.6388,20294.0
2023-05-30 14:20:00,89.68,89.71,89.65,89.67,19584.0,80.6209,80.6478,80.5939,80.6119,19584.0
2023-05-30 14:25:00,89.67,89.68,89.64,89.67,37374.0,80.6119,80.6209,80.5849,80.6119,37374.0
2023-05-30 14:30:00,89.67,89.67,89.57,89.65,29550.0,80.6119,80.6119,80.522,80.5939,29550.0
2023-05-30 14:35:00,89.65,89.68,89.6,89.63,20468.0,80.5939,80.6209,80.5489,80.5759,20468.0
2023-05-30 14:40:00,89.62,89.63,89.56,89.59,32656.0,80.5669,80.5759,80.513,80.54,32656.0
2023-05-30 14:45:00,89.59,89.59,89.5,89.51,21846.0,80.54,80.54,80.4591,80.468,21846.0
2023-05-30 14:50:00,89.51,89.54,89.47,89.52,31069.0,80.468,80.495,80.4321,80.477,31069.0
2023-05-30 14:55:00,89.53,89.59,89.51,89.51,29470.0,80.486,80.54,80.468,80.468,29470.0
2023-05-30 15:00:00,89.51,89.56,89.45,89.45,25135.0,80.468,80.513,80.4141,80.4141,25135.0
2023-05-30 15:05:00,89.44,89.58,89.43,89.58,23571.0,80.4051,80.531,80.3961,80.531,23571.0
2023-05-30 15:10:00,89.57,89.57,89.45,89.48,24363.0,80.522,80.522,80.4141,80.4411,24363.0
2023-05-30 15:15:00,89.47,89.61,89.45,89.55,76475.0,80.4321,80.5579,80.4141,80.504,76475.0
2023-05-30 15:20:00,89.55,89.58,89.53,89.55,54186.0,80.504,80.531,80.486,80.504,54186.0
2023-05-30 15:25:00,89.56,89.62,89.55,89.61,43485.0,80.513,80.5669,80.504,80.5579,43485.0
2023-05-30 15:30:00,89.61,89.63,89.56,89.6,37087.0,80.5579,80.5759,80.513,80.5489,37087.0
2023-05-30 15:35:00,89.59,89.77,89.58,89.76,130211.0,80.54,80.7018,80.531,80.6928,130211.0
2023-05-30 15:40:00,89.76,90.0,89.76,90.0,42548.0,80.6928,80.9085,80.6928,80.9085,42548.0
2023-05-30 15:45:00,90.0,90.06,89.96,90.04,68459.0,80.9085,80.9625,80.8726,80.9445,68459.0
2023-05-30 15:50:00,90.05,90.15,89.98,90.07,235780.0,80.9535,81.0434,80.8906,80.9715,235780.0
2023-05-30 15:55:00,90.07,90.33,90.07,90.24,553374.0,80.9715,81.2052,80.9715,81.1243,553374.0
2023-05-31 09:30:00,90.04,90.58,89.85,89.96,191136.0,80.9445,81.43,80.7737,80.8726,191136.0
2023-05-31 09:35:00,89.93,90.02,89.66,89.73,64178.0,80.8456,80.9265,80.6029,80.6658,64178.0
2023-05-31 09:40:00,89.7,90.11,89.68,90.06,60763.0,80.6388,81.0074,80.6209,80.9625,60763.0
2023-05-31 09:45:00,90.01,90.12,89.84,90.02,50610.0,80.9175,81.0164,80.7647,80.9265,50610.0
2023-05-31 09:50:00,90.08,90.2,90.02,90.18,18397.0,80.9805,81.0883,80.9265,81.0704,18397.0
2023-05-31 09:55:00,90.15,90.25,90.11,90.21,20348.0,81.0434,81.1333,81.0074,81.0973,20348.0
2023-05-31 10:00:00,90.23,90.35,90.14,90.16,21894.0,81.1153,81.2232,81.0344,81.0524,21894.0
2023-05-31 10:05:00,90.17,90.23,90.08,90.08,17525.0,81.0614,81.1153,80.9805,80.9805,17525.0
2023-05-31 10:10:00,90.08,90.12,90.04,90.12,28186.0,80.9805,81.0164,80.9445,81.0164,28186.0
2023-05-31 10:15:00,90.12,90.12,89.98,90.09,66693.0,81.0164,81.0164,80.8906,80.9895,66693.0
2023-05-31 10:20:00,90.06,90.08,89.95,90.01,58504.0,80.9625,80.9805,80.8636,80.9175,58504.0
2023-05-31 10:25:00,90.01,90.08,89.96,90.06,49259.0,80.9175,80.9805,80.8726,80.9625,49259.0
2023-05-31 10:30:00,90.06,90.12,89.96,89.98,41191.0,80.9625,81.0164,80.8726,80.8906,41191.0
2023-05-31 10:35:00,90.0,90.01,89.91,89.94,34510.0,80.9085,80.9175,80.8276,80.8546,34510.0
2023-05-31 10:40:00,89.95,90.03,89.81,90.02,38068.0,80.8636,80.9355,80.7377,80.9265,38068.0
2023-05-31 10:45:00,90.06,90.11,89.89,89.93,39679.0,80.9625,81.0074,80.8097,80.8456,39679.0
2023-05-31 10:50:00,89.93,89.98,89.85,89.88,45248.0,80.8456,80.8906,80.7737,80.8007,45248.0
2023-05-31 10:55:00,89.89,89.99,89.89,89.98,32830.0,80.8097,80.8996,80.8097,80.8906,32830.0
2023-05-31 11:00:00,89.96,90.05,89.95,90.0,41303.0,80.8726,80.9535,80.8636,80.9085,41303.0
2023-05-31 11:05:00,90.0,90.0,89.88,89.89,29622.0,80.9085,80.9085,80.8007,80.8097,29622.0
2023-05-31 11:10:00,89.89,89.92,89.8,89.91,41539.0,80.8097,80.8366,80.7287,80.8276,41539.0
2023-05-31 11:15:00,89.88,89.97,89.87,89.93,25201.0,80.8007,80.8816,80.7917,80.8456,25201.0
2023-05-31 11:20:00,89.93,90.0,89.89,89.92,39747.0,80.8456,80.9085,80.8097,80.8366,39747.0
2023-05-31 11:25:00,89.92,89.99,89.89,89.91,42388.0,80.8366,80.8996,80.8097,80.8276,42388.0
2023-05-31 11:30:00,89.92,90.0,89.89,89.91,49839.0,80.8366,80.9085,80.8097,80.8276,49839.0
2023-05-31 11:35:00,89.89,89.96,89.86,89.87,33893.0,80.8097,80.8726,80.7827,80.7917,33893.0
2023-05-31 11:40:00,89.85,89.93,89.83,89.88,58347.0,80.7737,80.8456,80.7557,80.8007,58347.0
2023-05-31 11:45:00,89.89,89.97,89.85,89.92,70321.0,80.8097,80.8816,80.7737,80.8366,70321.0
2023-05-31 11:50:00,89.92,89.94,89.84,89.93,59475.0,80.8366,80.8546,80.7647,80.8456,59475.0
2023-05-31 11:55:00,89.92,89.94,89.87,89.91,22409.0,80.8366,80.8546,80.7917,80.8276,22409.0
2023-05-31 12:00:00,89.93,89.96,89.73,89.92,78396.0,80.8456,80.8726,80.6658,80.8366,78396.0
2023-05-31 12:05:00,89.93,89.94,89.84,89.9,34831.0,80.8456,80.8546,80.7647,80.8186,34831.0
2023-05-31 12:10:00,89.88,89.94,89.82,89.86,64004.0,80.8007,80.8546,80.7467,80.7827,64004.0
2023-05-31 12:15:00,89.86,89.95,89.83,89.9,24502.0,80.7827,80.8636,80.7557,80.8186,24502.0
2023-05-31 12:20:00,89.9,89.94,89.85,89.93,22308.0,80.8186,80.8546,80.7737,80.8456,22308.0
2023-05-31 12:25:00,89.93,90.02,89.91,89.97,57306.0,80.8456,80.9265,80.8276,80.8816,57306.0
2023-05-31 12:30:00,89.97,89.97,89.87,89.87,23347.0,80.8816,80.8816,80.7917,80.7917,23347.0
2023-05-31 12:35:00,89.89,89.93,89.85,89.92,19214.0,80.8097,80.8456,80.7737,80.8366,19214.0
2023-05-31 12:40:00,89.92,89.98,89.89,89.94,19162.0,80.8366,80.8906,80.8097,80.8546,19162.0
2023-05-31 12:45:00,89.92,89.97,89.88,89.96,22452.0,80.8366,80.8816,80.8007,80.8726,22452.0
2023-05-31 12:50:00,89.95,89.96,89.84,89.88,27151.0,80.8636,80.8726,80.7647,80.8007,27151.0
2023-05-31 12:55:00,89.87,89.91,89.85,89.89,29661.0,80.7917,80.8276,80.7737,80.8097,29661.0
2023-05-31 13:00:00,89.88,90.03,89.86,89.99,73087.0,80.8007,80.9355,80.7827,80.8996,73087.0
2023-05-31 13:05:00,89.99,90.02,89.96,90.0,29535.0,80.8996,80.9265,80.8726,80.9085,29535.0
2023-05-31 13:10:00,90.0,90.05,89.96,89.97,20805.0,80.9085,80.9535,80.8726,80.8816,20805.0
2023-05-31 13:15:00,89.98,90.07,89.96,89.98,22451.0,80.8906,80.9715,80.8726,80.8906,22451.0
2023-05-31 13:20:00,89.98,90.0,89.92,89.94,17265.0,80.8906,80.9085,80.8366,80.8546,17265.0
2023-05-31 13:25:00,89.95,89.96,89.86,89.89,24201.0,80.8636,80.8726,80.7827,80.8097,24201.0
2023-05-31 13:30:00,89.89,89.97,89.86,89.96,19068.0,80.8097,80.8816,80.7827,80.8726,19068.0
2023-05-31 13:35:00,89.95,89.95,89.7,89.89,88227.0,80.8636,80.8636,80.6388,80.8097,88227.0
2023-05-31 13:40:00,89.9,89.96,89.56,89.93,92486.0,80.8186,80.8726,80.513,80.8456,92486.0
2023-05-31 13:45:00,89.94,89.99,89.85,89.93,23340.0,80.8546,80.8996,80.7737,80.8456,23340.0
2023-05-31 13:50:00,89.94,90.13,89.94,90.11,17069.0,80.8546,81.0254,80.8546,81.0074,17069.0
2023-05-31 13:55:00,90.12,90.2,90.05,90.1,55061.0,81.0164,81.0883,80.9535,80.9984,55061.0
2023-05-31 14:00:00,90.09,90.11,90.02,90.05,37917.0,80.9895,81.0074,80.9265,80.9535,37917.0
2023-05-31 14:05:00,90.05,90.2,90.04,90.15,60829.0,80.9535,81.0883,80.9445,81.0434,60829.0
2023-05-31 14:10:00,90.17,90.22,90.13,90.21,20662.0,81.0614,81.1063,81.0254,81.0973,20662.0
2023-05-31 14:15:00,90.21,90.22,90.11,90.18,31602.0,81.0973,81.1063,81.0074,81.0704,31602.0
2023-05-31 14:20:00,90.17,90.18,90.11,90.13,21074.0,81.0614,81.0704,81.0074,81.0254,21074.0
2023-05-31 14:25:00,90.13,90.17,90.1,90.15,38802.0,81.0254,81.0614,80.9984,81.0434,38802.0
2023-05-31 14:30:00,90.16,90.2,90.1,90.13,27866.0,81.0524,81.0883,80.9984,81.0254,27866.0
2023-05-31 14:35:00,90.13,90.17,90.12,90.16,38243.0,81.0254,81.0614,81.0164,81.0524,38243.0
2023-05-31 14:40:00,90.16,90.2,90.11,90.14,54229.0,81.0524,81.0883,81.0074,81.0344,54229.0
2023-05-31 14:45:00,90.15,90.16,90.11,90.14,35570.0,81.0434,81.0524,81.0074,81.0344,35570.0
2023-05-31 14:50:00,90.14,90.14,90.05,90.09,33951.0,81.0344,81.0344,80.9535,80.9895,33951.0
2023-05-31 14:55:00,90.09,90.14,90.08,90.11,22694.0,80.9895,81.0344,80.9805,81.0074,22694.0
2023-05-31 15:00:00,90.12,90.28,90.1,90.16,57117.0,81.0164,81.1603,80.9984,81.0524,57117.0
2023-05-31 15:05:00,90.17,90.17,90.05,90.12,36860.0,81.0614,81.0614,80.9535,81.0164,36860.0
2023-05-31 15:10:00,90.11,90.13,90.08,90.11,38457.0,81.0074,81.0254,80.9805,81.0074,38457.0
2023-05-31 15:15:00,90.11,90.12,90.04,90.06,48207.0,81.0074,81.0164,80.9445,80.9625,48207.0
2023-05-31 15:20:00,90.06,90.07,89.99,90.01,39415.0,80.9625,80.9715,80.8996,80.9175,39415.0
2023-05-31 15:25:00,90.02,90.05,89.98,90.04,50058.0,80.9265,80.9535,80.8906,80.9445,50058.0
2023-05-31 15:30:00,90.04,90.15,90.01,90.09,38300.0,80.9445,81.0434,80.9175,80.9895,38300.0
2023-05-31 15:35:00,90.1,90.1,90.01,90.04,40629.0,80.9984,80.9984,80.9175,80.9445,40629.0
2023-05-31 15:40:00,90.04,90.06,89.99,90.05,39688.0,80.9445,80.9625,80.8996,80.9535,39688.0
2023-05-31 15:45:00,90.05,90.09,89.9,89.92,76278.0,80.9535,80.9895,80.8186,80.8366,76278.0
2023-05-31 15:50:00,89.92,90.03,89.87,89.92,150475.0,80.8366,80.9355,80.7917,80.8366,150475.0
2023-05-31 15:55:00,89.92,90.05,89.82,90.03,393324.0,80.8366,80.9535,80.7467,80.9355,393324.0
2023-06-01 09:30:00,90.14,90.54,89.91,90.14,106583.0,81.0344,81.394,80.8276,81.0344,106583.0
2023-06-01 09:35:00,90.13,90.21,89.9,89.91,24200.0,81.0254,81.0973,80.8186,80.8276,24200.0
2023-06-01 09:40:00,89.86,89.94,89.62,89.92,15264.0,80.7827,80.8546,80.5669,80.8366,15264.0
2023-06-01 09:45:00,89.9,90.14,89.84,90.01,16679.0,80.8186,81.0344,80.7647,80.9175,16679.0
2023-06-01 09:50:00,90.09,90.26,90.09,90.12,27539.0,80.9895,81.1423,80.9895,81.0164,27539.0
2023-06-01 09:55:00,90.12,90.22,90.07,90.16,10699.0,81.0164,81.1063,80.9715,81.0524,10699.0
2023-06-01 10:00:00,90.15,90.5,90.11,90.48,31508.0,81.0434,81.358,81.0074,81.3401,31508.0
2023-06-01 10:05:00,90.46,90.51,90.36,90.44,22103.0,81.3221,81.367,81.2322,81.3041,22103.0
2023-06-01 10:10:00,90.42,90.69,90.4,90.68,33190.0,81.2861,81.5288,81.2681,81.5199,33190.0
2023-06-01 10:15:00,90.68,90.72,90.45,90.52,29194.0,81.5199,81.5558,81.3131,81.376,29194.0
2023-06-01 10:20:00,90.52,90.65,90.52,90.56,36522.0,81.376,81.4929,81.376,81.412,36522.0
2023-06-01 10:25:00,90.55,90.63,90.45,90.57,71665.0,81.403,81.4749,81.3131,81.421,71665.0
2023-06-01 10:30:00,90.59,90.6,90.43,90.52,14611.0,81.4389,81.4479,81.2951,81.376,14611.0
2023-06-01 10:35:00,90.54,90.6,90.45,90.47,21969.0,81.394,81.4479,81.3131,81.3311,21969.0
2023-06-01 10:40:00,90.48,90.63,90.46,90.59,23779.0,81.3401,81.4749,81.3221,81.4389,23779.0
2023-06-01 10:45:00,90.6,90.76,90.45,90.5,30277.0,81.4479,81.5918,81.3131,81.358,30277.0
2023-06-01 10:50:00,90.5,90.66,90.46,90.64,23268.0,81.358,81.5019,81.3221,81.4839,23268.0
2023-06-01 10:55:00,90.63,90.63,90.39,90.45,37200.0,81.4749,81.4749,81.2591,81.3131,37200.0
2023-06-01 11:00:00,90.45,90.46,90.24,90.24,40128.0,81.3131,81.3221,81.1243,81.1243,40128.0
2023-06-01 11:05:00,90.24,90.37,90.15,90.35,26224.0,81.1243,81.2412,81.0434,81.2232,26224.0
2023-06-01 11:10:00,90.35,90.39,90.24,90.24,30771.0,81.2232,81.2591,81.1243,81.1243,30771.0
2023-06-01 11:15:00,90.24,90.28,90.2,90.21,17847.0,81.1243,81.1603,81.0883,81.0973,17847.0
2023-06-01 11:20:00,90.2,90.28,90.17,90.28,16113.0,81.0883,81.1603,81.0614,81.1603,16113.0
2023-06-01 11:25:00,90.28,90.32,90.2,90.22,21081.0,81.1603,81.1962,81.0883,81.1063,21081.0
2023-06-01 11:30:00,90.23,90.4,90.22,90.36,21875.0,81.1153,81.2681,81.1063,81.2322,21875.0
2023-06-01 11:35:00,90.36,90.44,90.34,90.4,26455.0,81.2322,81.3041,81.2142,81.2681,26455.0
2023-06-01 11:40:00,90.41,90.55,90.41,90.53,18126.0,81.2771,81.403,81.2771,81.385,18126.0
2023-06-01 11:45:00,90.53,90.59,90.48,90.51,15642.0,81.385,81.4389,81.3401,81.367,15642.0
2023-06-01 11:50:00,90.48,90.53,90.41,90.41,16645.0,81.3401,81.385,81.2771,81.2771,16645.0
2023-06-01 11:55:00,90.4,90.58,90.4,90.49,36389.0,81.2681,81.43,81.2681,81.349,36389.0
2023-06-01 12:00:00,90.48,90.55,90.47,90.54,13285.0,81.3401,81.403,81.3311,81.394,13285.0
2023-06-01 12:05:00,90.53,90.53,90.44,90.46,29941.0,81.385,81.385,81.3041,81.3221,29941.0
2023-06-01 12:10:00,90.46,90.47,90.39,90.42,26544.0,81.3221,81.3311,81.2591,81.2861,26544.0
2023-06-01 12:15:00,90.41,90.47,90.37,90.47,21449.0,81.2771,81.3311,81.2412,81.3311,21449.0
2023-06-01 12:20:00,90.48,90.54,90.44,90.48,14328.0,81.3401,81.394,81.3041,81.3401,14328.0
2023-06-01 12:25:00,90.48,90.52,90.44,90.52,16212.0,81.3401,81.376,81.3041,81.376,16212.0
2023-06-01 12:30:00,90.54,90.56,90.48,90.48,11412.0,81.394,81.412,81.3401,81.3401,11412.0
2023-06-01 12:35:00,90.49,90.53,90.38,90.39,13460.0,81.349,81.385,81.2502,81.2591,13460.0
2023-06-01 12:40:00,90.4,90.49,90.36,90.37,25527.0,81.2681,81.349,81.2322,81.2412,25527.0
2023-06-01 12:45:00,90.38,90.42,90.36,90.4,13526.0,81.2502,81.2861,81.2322,81.2681,13526.0
2023-06-01 12:50:00,90.4,90.43,90.38,90.4,30359.0,81.2681,81.2951,81.2502,81.2681,30359.0
2023-06-01 12:55:00,90.38,90.42,90.34,90.39,13723.0,81.2502,81.2861,81.2142,81.2591,13723.0
2023-06-01 13:00:00,90.4,90.5,90.4,90.48,12521.0,81.2681,81.358,81.2681,81.3401,12521.0
2023-06-01 13:05:00,90.47,90.47,90.4,90.41,11665.0,81.3311,81.3311,81.2681,81.2771,11665.0
2023-06-01 13:10:00,90.4,90.42,90.38,90.4,14028.0,81.2681,81.2861,81.2502,81.2681,14028.0
2023-06-01 13:15:00,90.4,90.44,90.35,90.35,19336.0,81.2681,81.3041,81.2232,81.2232,19336.0
2023-06-01 13:20:00,90.36,90.44,90.31,90.35,20764.0,81.2322,81.3041,81.1872,81.2232,20764.0
2023-06-01 13:25:00,90.35,90.4,90.33,90.4,15094.0,81.2232,81.2681,81.2052,81.2681,15094.0
2023-06-01 13:30:00,90.39,90.4,90.32,90.38,15095.0,81.2591,81.2681,81.1962,81.2502,15095.0
2023-06-01 13:35:00,90.38,90.39,90.26,90.3,11767.0,81.2502,81.2591,81.1423,81.1782,11767.0
2023-06-01 13:40:00,90.31,90.32,90.23,90.28,29786.0,81.1872,81.1962,81.1153,81.1603,29786.0
2023-06-01 13:45:00,90.26,90.36,90.26,90.34,14407.0,81.1423,81.2322,81.1423,81.2142,14407.0
2023-06-01 13:50:00,90.34,90.39,90.3,90.38,13942.0,81.2142,81.2591,81.1782,81.2502,13942.0
2023-06-01 13:55:00,90.38,90.46,90.38,90.45,7318.0,81.2502,81.3221,81.2502,81.3131,7318.0
2023-06-01 14:00:00,90.45,90.51,90.39,90.41,23889.0,81.3131,81.367,81.2591,81.2771,23889.0
2023-06-01 14:05:00,90.39,90.41,90.32,90.36,11488.0,81.2591,81.2771,81.1962,81.2322,11488.0
2023-06-01 14:10:00,90.35,90.35,90.23,90.29,27724.0,81.2232,81.2232,81.1153,81.1692,27724.0
2023-06-01 14:15:00,90.28,90.28,90.19,90.21,16389.0,81.1603,81.1603,81.0793,81.0973,16389.0
2023-06-01 14:20:00,90.24,90.34,90.23,90.33,22793.0,81.1243,81.2142,81.1153,81.2052,22793.0
2023-06-01 14:25:00,90.35,90.39,90.32,90.37,22799.0,81.2232,81.2591,81.1962,81.2412,22799.0
2023-06-01 14:30:00,90.37,90.42,90.35,90.41,12675.0,81.2412,81.2861,81.2232,81.2771,12675.0
2023-06-01 14:35:00,90.4,90.41,90.36,90.36,17362.0,81.2681,81.2771,81.2322,81.2322,17362.0
2023-06-01 14:40:00,90.37,90.38,90.3,90.31,14926.0,81.2412,81.2502,81.1782,81.1872,14926.0
2023-06-01 14:45:00,90.32,90.36,90.32,90.33,17730.0,81.1962,81.2322,81.1962,81.2052,17730.0
2023-06-01 14:50:00,90.34,90.4,90.32,90.4,19867.0,81.2142,81.2681,81.1962,81.2681,19867.0
2023-06-01 14:55:00,90.39,90.54,90.37,90.54,36648.0,81.2591,81.394,81.2412,81.394,36648.0
2023-06-01 15:00:00,90.54,90.64,90.53,90.63,26521.0,81.394,81.4839,81.385,81.4749,26521.0
2023-06-01 15:05:00,90.67,90.7,90.63,90.64,19889.0,81.5109,81.5378,81.4749,81.4839,19889.0
2023-06-01 15:10:00,90.65,90.67,90.61,90.66,15381.0,81.4929,81.5109,81.4569,81.5019,15381.0
2023-06-01 15:15:00,90.65,90.7,90.64,90.67,38234.0,81.4929,81.5378,81.4839,81.5109,38234.0
2023-06-01 15:20:00,90.66,90.69,90.6,90.64,28556.0,81.5019,81.5288,81.4479,81.4839,28556.0
2023-06-01 15:25:00,90.64,90.66,90.56,90.56,27499.0,81.4839,81.5019,81.412,81.412,27499.0
2023-06-01 15:30:00,90.57,90.57,90.3,90.31,29012.0,81.421,81.421,81.1782,81.1872,29012.0
2023-06-01 15:35:00,90.3,90.31,90.15,90.19,36579.0,81.1782,81.1872,81.0434,81.0793,36579.0
2023-06-01 15:40:00,90.19,90.23,90.17,90.22,34179.0,81.0793,81.1153,81.0614,81.1063,34179.0
2023-06-01 15:45:00,90.21,90.33,90.19,90.32,57594.0,81.0973,81.2052,81.0793,81.1962,57594.0
2023-06-01 15:50:00,90.32,90.33,90.16,90.19,84102.0,81.1962,81.2052,81.0524,81.0793,84102.0
2023-06-01 15:55:00,90.19,90.23,90.07,90.16,244218.0,81.0793,81.1153,80.9715,81.0524,244218.0
2023-06-02 09:30:00,90.5,90.83,90.2,90.49,90606.0,81.358,81.6547,81.0883,81.349,90606.0
2023-06-02 09:35:00,90.53,90.84,90.51,90.58,53394.0,81.385,81.6637,81.367,81.43,53394.0
2023-06-02 09:40:00,90.61,90.83,90.57,90.78,17742.0,81.4569,81.6547,81.421,81.6098,17742.0
2023-06-02 09:45:00,90.76,91.06,90.67,90.93,26268.0,81.5918,81.8615,81.5109,81.7446,26268.0
2023-06-02 09:50:00,90.93,91.3,90.92,91.2,37183.0,81.7446,82.0772,81.7356,81.9873,37183.0
2023-06-02 09:55:00,91.16,91.25,91.07,91.11,19851.0,81.9514,82.0323,81.8705,81.9064,19851.0
2023-06-02 10:00:00,91.11,91.24,90.99,91.12,46905.0,81.9064,82.0233,81.7985,81.9154,46905.0
2023-06-02 10:05:00,91.14,91.24,91.08,91.13,26510.0,81.9334,82.0233,81.8794,81.9244,26510.0
2023-06-02 10:10:00,91.15,91.22,91.06,91.14,24718.0,81.9424,82.0053,81.8615,81.9334,24718.0
2023-06-02 10:15:00,91.13,91.2,90.89,90.89,24592.0,81.9244,81.9873,81.7086,81.7086,24592.0
2023-06-02 10:20:00,90.91,90.98,90.83,90.92,17193.0,81.7266,81.7895,81.6547,81.7356,17193.0
2023-06-02 10:25:00,90.91,91.01,90.9,91.01,17628.0,81.7266,81.8165,81.7176,81.8165,17628.0
2023-06-02 10:30:00,91.01,91.19,90.99,91.18,20876.0,81.8165,81.9783,81.7985,81.9693,20876.0
2023-06-02 10:35:00,91.19,91.3,91.16,91.23,29706.0,81.9783,82.0772,81.9514,82.0143,29706.0
2023-06-02 10:40:00,91.21,91.23,91.04,91.09,21493.0,81.9963,82.0143,81.8435,81.8884,21493.0
2023-06-02 10:45:00,91.09,91.21,91.06,91.19,22625.0,81.8884,81.9963,81.8615,81.9783,22625.0
2023-06-02 10:50:00,91.18,91.23,91.12,91.17,26236.0,81.9693,82.0143,81.9154,81.9604,26236.0
2023-06-02 10:55:00,91.19,91.45,91.18,91.44,36550.0,81.9783,82.2121,81.9693,82.2031,36550.0
2023-06-02 11:00:00,91.43,91.67,91.43,91.6,31470.0,82.1941,82.4098,82.1941,82.3469,31470.0
2023-06-02 11:05:00,91.61,91.69,91.45,91.5,23241.0,82.3559,82.4278,82.2121,82.257,23241.0
2023-06-02 11:10:00,91.51,91.62,91.49,91.59,23596.0,82.266,82.3649,82.248,82.3379,23596.0
2023-06-02 11:15:00,91.58,91.64,91.52,91.61,23898.0,82.3289,82.3829,82.275,82.3559,23898.0
2023-06-02 11:20:00,91.61,91.62,91.51,91.62,24933.0,82.3559,82.3649,82.266,82.3649,24933.0
2023-06-02 11:25:00,91.63,91.78,91.63,91.75,29965.0,82.3739,82.5087,82.3739,82.4818,29965.0
2023-06-02 11:30:00,91.76,91.77,91.66,91.7,24816.0,82.4908,82.4997,82.4009,82.4368,24816.0
2023-06-02 11:35:00,91.71,91.77,91.64,91.69,29302.0,82.4458,82.4997,82.3829,82.4278,29302.0
2023-06-02 11:40:00,91.68,91.69,91.54,91.55,49697.0,82.4188,82.4278,82.293,82.302,49697.0
2023-06-02 11:45:00,91.55,91.65,91.53,91.62,39080.0,82.302,82.3919,82.284,82.3649,39080.0
2023-06-02 11:50:00,91.62,91.71,91.61,91.7,48541.0,82.3649,82.4458,82.3559,82.4368,48541.0
2023-06-02 11:55:00,91.7,91.89,91.69,91.89,25297.0,82.4368,82.6076,82.4278,82.6076,25297.0
2023-06-02 12:00:00,91.89,91.93,91.79,91.86,42042.0,82.6076,82.6436,82.5177,82.5807,42042.0
2023-06-02 12:05:00,91.86,91.88,91.8,91.83,13356.0,82.5807,82.5986,82.5267,82.5537,13356.0
2023-06-02 12:10:00,91.81,91.88,91.78,91.79,13332.0,82.5357,82.5986,82.5087,82.5177,13332.0
2023-06-02 12:15:00,91.8,91.85,91.67,91.7,45414.0,82.5267,82.5717,82.4098,82.4368,45414.0
2023-06-02 12:20:00,91.68,91.71,91.59,91.65,29174.0,82.4188,82.4458,82.3379,82.3919,29174.0
2023-06-02 12:25:00,91.64,91.67,91.62,91.65,21515.0,82.3829,82.4098,82.3649,82.3919,21515.0
2023-06-02 12:30:00,91.65,91.7,91.6,91.66,22633.0,82.3919,82.4368,82.3469,82.4009,22633.0
2023-06-02 12:35:00,91.66,91.77,91.64,91.73,17415.0,82.4009,82.4997,82.3829,82.4638,17415.0
2023-06-02 12:40:00,91.73,91.79,91.63,91.64,26100.0,82.4638,82.5177,82.3739,82.3829,26100.0
2023-06-02 12:45:00,91.63,91.8,91.62,91.78,17762.0,82.3739,82.5267,82.3649,82.5087,17762.0
2023-06-02 12:50:00,91.77,91.82,91.76,91.81,24202.0,82.4997,82.5447,82.4908,82.5357,24202.0
2023-06-02 12:55:00,91.8,91.89,91.8,91.87,14840.0,82.5267,82.6076,82.5267,82.5896,14840.0
2023-06-02 13:00:00,91.87,91.91,91.83,91.87,14651.0,82.5896,82.6256,82.5537,82.5896,14651.0
2023-06-02 13:05:00,91.87,91.88,91.81,91.82,34261.0,82.5896,82.5986,82.5357,82.5447,34261.0
2023-06-02 13:10:00,91.81,91.84,91.77,91.79,21305.0,82.5357,82.5627,82.4997,82.5177,21305.0
2023-06-02 13:15:00,91.8,91.9,91.8,91.89,15125.0,82.5267,82.6166,82.5267,82.6076,15125.0
2023-06-02 13:20:00,91.89,91.98,91.89,91.98,14922.0,82.6076,82.6885,82.6076,82.6885,14922.0
2023-06-02 13:25:00,91.98,91.98,91.95,91.95,17470.0,82.6885,82.6885,82.6616,82.6616,17470.0
2023-06-02 13:30:00,91.95,92.01,91.94,91.98,26611.0,82.6616,82.7155,82.6526,82.6885,26611.0
2023-06-02 13:35:00,91.98,92.02,91.89,91.89,26537.0,82.6885,82.7245,82.6076,82.6076,26537.0
2023-06-02 13:40:00,91.9,91.91,91.81,91.86,35667.0,82.6166,82.6256,82.5357,82.5807,35667.0
2023-06-02 13:45:00,91.87,91.87,91.76,91.78,26836.0,82.5896,82.5896,82.4908,82.5087,26836.0
2023-06-02 13:50:00,91.79,91.79,91.66,91.73,23347.0,82.5177,82.5177,82.4009,82.4638,23347.0
2023-06-02 13:55:00,91.73,91.78,91.72,91.73,32365.0,82.4638,82.5087,82.4548,82.4638,32365.0
2023-06-02 14:00:00,91.73,91.81,91.73,91.76,21618.0,82.4638,82.5357,82.4638,82.4908,21618.0
2023-06-02 14:05:00,91.76,91.76,91.58,91.58,20306.0,82.4908,82.4908,82.3289,82.3289,20306.0
2023-06-02 14:10:00,91.59,91.63,91.53,91.62,19868.0,82.3379,82.3739,82.284,82.3649,19868.0
2023-06-02 14:15:00,91.62,91.67,91.6,91.64,20363.0,82.3649,82.4098,82.3469,82.3829,20363.0
2023-06-02 14:20:00,91.63,91.73,91.62,91.71,25128.0,82.3739,82.4638,82.3649,82.4458,25128.0
2023-06-02 14:25:00,91.7,91.73,91.63,91.67,26746.0,82.4368,82.4638,82.3739,82.4098,26746.0
2023-06-02 14:30:00,91.68,91.68,91.6,91.63,18170.0,82.4188,82.4188,82.3469,82.3739,18170.0
2023-06-02 14:35:00,91.64,91.66,91.57,91.64,16133.0,82.3829,82.4009,82.3199,82.3829,16133.0
2023-06-02 14:40:00,91.63,91.7,91.62,91.67,16026.0,82.3739,82.4368,82.3649,82.4098,16026.0
2023-06-02 14:45:00,91.66,91.7,91.64,91.7,23256.0,82.4009,82.4368,82.3829,82.4368,23256.0
2023-06-02 14:50:00,91.7,91.7,91.6,91.62,17106.0,82.4368,82.4368,82.3469,82.3649,17106.0
2023-06-02 14:55:00,91.61,91.64,91.54,91.63,23799.0,82.3559,82.3829,82.293,82.3739,23799.0
2023-06-02 15:00:00,91.63,91.75,91.62,91.72,25652.0,82.3739,82.4818,82.3649,82.4548,25652.0
2023-06-02 15:05:00,91.71,91.74,91.65,91.65,28490.0,82.4458,82.4728,82.3919,82.3919,28490.0
2023-06-02 15:10:00,91.65,91.73,91.62,91.72,26307.0,82.3919,82.4638,82.3649,82.4548,26307.0
2023-06-02 15:15:00,91.72,91.77,91.7,91.76,41172.0,82.4548,82.4997,82.4368,82.4908,41172.0
2023-06-02 15:20:00,91.75,91.77,91.68,91.68,22280.0,82.4818,82.4997,82.4188,82.4188,22280.0
2023-06-02 15:25:00,91.7,91.7,91.62,91.63,24421.0,82.4368,82.4368,82.3649,82.3739,24421.0
2023-06-02 15:30:00,91.64,91.69,91.61,91.69,46248.0,82.3829,82.4278,82.3559,82.4278,46248.0
2023-06-02 15:35:00,91.68,91.77,91.67,91.76,44723.0,82.4188,82.4997,82.4098,82.4908,44723.0
2023-06-02 15:40:00,91.76,91.77,91.65,91.68,51943.0,82.4908,82.4997,82.3919,82.4188,51943.0
2023-06-02 15:45:00,91.68,91.71,91.59,91.71,72784.0,82.4188,82.4458,82.3379,82.4458,72784.0
2023-06-02 15:50:00,91.7,91.83,91.69,91.81,158241.0,82.4368,82.5537,82.4278,82.5357,158241.0
2023-06-02 15:55:00,91.81,91.87,91.69,91.76,339283.0,82.5357,82.5896,82.4278,82.4908,339283.0
2023-06-05 09:30:00,91.49,91.5,91.3,91.31,55950.0,82.248,82.257,82.0772,82.0862,55950.0
2023-06-05 09:35:00,91.25,91.45,91.2,91.36,17115.0,82.0323,82.2121,81.9873,82.1312,17115.0
2023-06-05 09:40:00,91.26,91.38,91.25,91.27,10084.0,82.0413,82.1491,82.0323,82.0503,10084.0
2023-06-05 09:45:00,91.29,91.34,91.23,91.25,13071.0,82.0682,82.1132,82.0143,82.0323,13071.0
2023-06-05 09:50:00,91.26,91.28,91.2,91.27,3361.0,82.0413,82.0592,81.9873,82.0503,3361.0
2023-06-05 09:55:00,91.14,91.25,91.09,91.11,24465.0,81.9334,82.0323,81.8884,81.9064,24465.0
2023-06-05 10:00:00,91.16,91.39,91.07,91.11,20213.0,81.9514,82.1581,81.8705,81.9064,20213.0
2023-06-05 10:05:00,91.11,91.16,91.02,91.06,13321.0,81.9064,81.9514,81.8255,81.8615,13321.0
2023-06-05 10:10:00,91.05,91.12,91.01,91.05,19457.0,81.8525,81.9154,81.8165,81.8525,19457.0
2023-06-05 10:15:00,91.05,91.23,91.05,91.16,20117.0,81.8525,82.0143,81.8525,81.9514,20117.0
2023-06-05 10:20:00,91.14,91.14,90.93,91.0,53282.0,81.9334,81.9334,81.7446,81.8075,53282.0
2023-06-05 10:25:00,91.02,91.07,90.95,90.95,21606.0,81.8255,81.8705,81.7626,81.7626,21606.0
2023-06-05 10:30:00,90.97,91.12,90.94,91.04,30830.0,81.7806,81.9154,81.7536,81.8435,30830.0
2023-06-05 10:35:00,91.03,91.03,90.86,91.0,25293.0,81.8345,81.8345,81.6817,81.8075,25293.0
2023-06-05 10:40:00,90.98,91.11,90.87,90.87,33491.0,81.7895,81.9064,81.6907,81.6907,33491.0
2023-06-05 10:45:00,90.89,90.96,90.79,90.84,38474.0,81.7086,81.7716,81.6187,81.6637,38474.0
2023-06-05 10:50:00,90.87,90.87,90.65,90.7,34214.0,81.6907,81.6907,81.4929,81.5378,34214.0
2023-06-05 10:55:00,90.7,90.7,90.52,90.52,14435.0,81.5378,81.5378,81.376,81.376,14435.0
2023-06-05 11:00:00,90.52,90.59,90.46,90.5,32192.0,81.376,81.4389,81.3221,81.358,32192.0
2023-06-05 11:05:00,90.5,90.54,90.43,90.48,44155.0,81.358,81.394,81.2951,81.3401,44155.0
2023-06-05 11:10:00,90.5,90.6,90.47,90.59,32222.0,81.358,81.4479,81.3311,81.4389,32222.0
2023-06-05 11:15:00,90.59,90.66,90.57,90.61,31137.0,81.4389,81.5019,81.421,81.4569,31137.0
2023-06-05 11:20:00,90.62,90.69,90.58,90.63,36479.0,81.4659,81.5288,81.43,81.4749,36479.0
2023-06-05 11:25:00,90.62,90.62,90.52,90.58,13410.0,81.4659,81.4659,81.376,81.43,13410.0
2023-06-05 11:30:00,90.58,90.63,90.48,90.49,17180.0,81.43,81.4749,81.3401,81.349,17180.0
2023-06-05 11:35:00,90.49,90.53,90.27,90.34,41153.0,81.349,81.385,81.1513,81.2142,41153.0
2023-06-05 11:40:00,90.33,90.38,90.29,90.38,19505.0,81.2052,81.2502,81.1692,81.2502,19505.0
2023-06-05 11:45:00,90.39,90.48,90.37,90.4,25847.0,81.2591,81.3401,81.2412,81.2681,25847.0
2023-06-05 11:50:00,90.4,90.48,90.36,90.45,13192.0,81.2681,81.3401,81.2322,81.3131,13192.0
2023-06-05 11:55:00,90.44,90.53,90.43,90.47,16425.0,81.3041,81.385,81.2951,81.3311,16425.0
2023-06-05 12:00:00,90.46,90.5,90.43,90.46,12255.0,81.3221,81.358,81.2951,81.3221,12255.0
2023-06-05 12:05:00,90.45,90.47,90.27,90.3,24473.0,81.3131,81.3311,81.1513,81.1782,24473.0
2023-06-05 12:10:00,90.3,90.4,90.28,90.33,25386.0,81.1782,81.2681,81.1603,81.2052,25386.0
2023-06-05 12:15:00,90.32,90.39,90.31,90.38,29316.0,81.1962,81.2591,81.1872,81.2502,29316.0
2023-06-05 12:20:00,90.38,90.41,90.32,90.33,38584.0,81.2502,81.2771,81.1962,81.2052,38584.0
2023-06-05 12:25:00,90.31,90.47,90.24,90.4,65819.0,81.1872,81.3311,81.1243,81.2681,65819.0
2023-06-05 12:30:00,90.41,90.51,90.38,90.51,35709.0,81.2771,81.367,81.2502,81.367,35709.0
2023-06-05 12:35:00,90.51,90.56,90.38,90.46,47683.0,81.367,81.412,81.2502,81.3221,47683.0
2023-06-05 12:40:00,90.46,90.56,90.46,90.49,17301.0,81.3221,81.412,81.3221,81.349,17301.0
2023-06-05 12:45:00,90.49,90.55,90.46,90.53,14002.0,81.349,81.403,81.3221,81.385,14002.0
2023-06-05 12:50:00,90.55,90.58,90.51,90.56,13607.0,81.403,81.43,81.367,81.412,13607.0
2023-06-05 12:55:00,90.56,90.61,90.52,90.6,17747.0,81.412,81.4569,81.376,81.4479,17747.0
2023-06-05 13:00:00,90.6,90.6,90.51,90.57,12477.0,81.4479,81.4479,81.367,81.421,12477.0
2023-06-05 13:05:00,90.57,90.57,90.48,90.49,35318.0,81.421,81.421,81.3401,81.349,35318.0
2023-06-05 13:10:00,90.5,90.54,90.45,90.47,14836.0,81.358,81.394,81.3131,81.3311,14836.0
2023-06-05 13:15:00,90.47,90.53,90.41,90.41,39664.0,81.3311,81.385,81.2771,81.2771,39664.0
2023-06-05 13:20:00,90.42,90.5,90.33,90.44,42681.0,81.2861,81.358,81.2052,81.3041,42681.0
2023-06-05 13:25:00,90.44,90.5,90.37,90.41,21251.0,81.3041,81.358,81.2412,81.2771,21251.0
2023-06-05 13:30:00,90.42,90.45,90.32,90.35,31874.0,81.2861,81.3131,81.1962,81.2232,31874.0
2023-06-05 13:35:00,90.34,90.42,90.32,90.4,19397.0,81.2142,81.2861,81.1962,81.2681,19397.0
2023-06-05 13:40:00,90.4,90.41,90.16,90.17,36465.0,81.2681,81.2771,81.0524,81.0614,36465.0
2023-06-05 13:45:00,90.18,90.22,90.16,90.16,84751.0,81.0704,81.1063,81.0524,81.0524,84751.0
2023-06-05 13:50:00,90.17,90.29,90.17,90.28,45018.0,81.0614,81.1692,81.0614,81.1603,45018.0
2023-06-05 13:55:00,90.28,90.32,90.23,90.26,26318.0,81.1603,81.1962,81.1153,81.1423,26318.0
2023-06-05 14:00:00,90.26,90.27,90.12,90.14,32312.0,81.1423,81.1513,81.0164,81.0344,32312.0
2023-06-05 14:05:00,90.14,90.17,90.09,90.15,37555.0,81.0344,81.0614,80.9895,81.0434,37555.0
2023-06-05 14:10:00,90.16,90.18,90.13,90.15,22419.0,81.0524,81.0704,81.0254,81.0434,22419.0
2023-06-05 14:15:00,90.13,90.19,90.1,90.15,27475.0,81.0254,81.0793,80.9984,81.0434,27475.0
2023-06-05 14:20:00,90.15,90.17,90.02,90.04,31210.0,81.0434,81.0614,80.9265,80.9445,31210.0
2023-06-05 14:25:00,90.05,90.11,90.03,90.09,23365.0,80.9535,81.0074,80.9355,80.9895,23365.0
2023-06-05 14:30:00,90.1,90.18,89.95,89.99,45026.0,80.9984,81.0704,80.8636,80.8996,45026.0
2023-06-05 14:35:00,89.99,90.04,89.91,89.94,28769.0,80.8996,80.9445,80.8276,80.8546,28769.0
2023-06-05 14:40:00,89.93,89.98,89.86,89.87,29964.0,80.8456,80.8906,80.7827,80.7917,29964.0
2023-06-05 14:45:00,89.88,89.96,89.82,89.95,43180.0,80.8007,80.8726,80.7467,80.8636,43180.0
2023-06-05 14:50:00,89.96,90.01,89.91,89.99,32643.0,80.8726,80.9175,80.8276,80.8996,32643.0
2023-06-05 14:55:00,90.0,90.01,89.92,89.94,16900.0,80.9085,80.9175,80.8366,80.8546,16900.0
2023-06-05 15:00:00,89.93,89.94,89.79,89.79,38886.0,80.8456,80.8546,80.7198,80.7198,38886.0
2023-06-05 15:05:00,89.79,89.87,89.79,89.82,29606.0,80.7198,80.7917,80.7198,80.7467,29606.0
2023-06-05 15:10:00,89.83,89.89,89.82,89.87,26369.0,80.7557,80.8097,80.7467,80.7917,26369.0
2023-06-05 15:15:00,89.87,89.87,89.78,89.79,29291.0,80.7917,80.7917,80.7108,80.7198,29291.0
2023-06-05 15:20:00,89.79,89.83,89.71,89.73,31456.0,80.7198,80.7557,80.6478,80.6658,31456.0
2023-06-05 15:25:00,89.72,89.76,89.67,89.68,55482.0,80.6568,80.6928,80.6119,80.6209,55482.0
2023-06-05 15:30:00,89.68,89.69,89.63,89.65,36563.0,80.6209,80.6299,80.5759,80.5939,36563.0
2023-06-05 15:35:00,89.64,89.67,89.61,89.62,49030.0,80.5849,80.6119,80.5579,80.5669,49030.0
2023-06-05 15:40:00,89.63,89.71,89.58,89.7,97675.0,80.5759,80.6478,80.531,80.6388,97675.0
2023-06-05 15:45:00,89.69,89.97,89.64,89.97,136786.0,80.6299,80.8816,80.5849,80.8816,136786.0
2023-06-05 15:50:00,89.96,90.03,89.95,90.0,100537.0,80.8726,80.9355,80.8636,80.9085,100537.0
2023-06-05 15:55:00,90.0,90.1,89.95,90.06,330473.0,80.9085,80.9984,80.8636,80.9625,330473.0
2023-06-06 09:30:00,89.95,90.3,89.88,90.16,123979.0,80.8636,81.1782,80.8007,81.0524,123979.0
2023-06-06 09:35:00,90.2,90.22,89.94,89.94,62032.0,81.0883,81.1063,80.8546,80.8546,62032.0
2023-06-06 09:40:00,89.94,90.05,89.88,90.04,18950.0,80.8546,80.9535,80.8007,80.9445,18950.0
2023-06-06 09:45:00,90.07,90.13,89.96,90.12,28898.0,80.9715,81.0254,80.8726,81.0164,28898.0
2023-06-06 09:50:00,90.14,90.35,90.13,90.34,27943.0,81.0344,81.2232,81.0254,81.2142,27943.0
2023-06-06 09:55:00,90.37,90.37,90.1,90.22,32728.0,81.2412,81.2412,80.9984,81.1063,32728.0
2023-06-06 10:00:00,90.23,90.61,90.2,90.61,30259.0,81.1153,81.4569,81.0883,81.4569,30259.0
2023-06-06 10:05:00,90.61,90.72,90.56,90.63,36442.0,81.4569,81.5558,81.412,81.4749,36442.0
2023-06-06 10:10:00,90.63,90.74,90.62,90.7,26970.0,81.4749,81.5738,81.4659,81.5378,26970.0
2023-06-06 10:15:00,90.7,90.95,90.66,90.92,32926.0,81.5378,81.7626,81.5019,81.7356,32926.0
2023-06-06 10:20:00,90.94,90.98,90.83,90.89,43636.0,81.7536,81.7895,81.6547,81.7086,43636.0
2023-06-06 10:25:00,90.85,91.05,90.84,90.99,26777.0,81.6727,81.8525,81.6637,81.7985,26777.0
2023-06-06 10:30:00,90.99,91.2,90.99,91.2,109262.0,81.7985,81.9873,81.7985,81.9873,109262.0
2023-06-06 10:35:00,91.2,91.3,91.14,91.28,68059.0,81.9873,82.0772,81.9334,82.0592,68059.0
2023-06-06 10:40:00,91.28,91.28,91.18,91.2,36869.0,82.0592,82.0592,81.9693,81.9873,36869.0
2023-06-06 10:45:00,91.2,91.32,91.18,91.2,35757.0,81.9873,82.0952,81.9693,81.9873,35757.0
2023-06-06 10:50:00,91.2,91.24,91.13,91.18,52219.0,81.9873,82.0233,81.9244,81.9693,52219.0
2023-06-06 10:55:00,91.18,91.36,91.16,91.36,32570.0,81.9693,82.1312,81.9514,82.1312,32570.0
2023-06-06 11:00:00,91.37,91.41,91.28,91.38,60557.0,82.1402,82.1761,82.0592,82.1491,60557.0
2023-06-06 11:05:00,91.4,91.41,91.0,91.0,66646.0,82.1671,82.1761,81.8075,81.8075,66646.0
2023-06-06 11:10:00,91.0,91.02,90.88,90.91,47589.0,81.8075,81.8255,81.6996,81.7266,47589.0
2023-06-06 11:15:00,90.87,90.9,90.69,90.69,17849.0,81.6907,81.7176,81.5288,81.5288,17849.0
2023-06-06 11:20:00,90.7,91.08,90.69,91.08,34308.0,81.5378,81.8794,81.5288,81.8794,34308.0
2023-06-06 11:25:00,91.06,91.12,90.99,91.07,25150.0,81.8615,81.9154,81.7985,81.8705,25150.0
2023-06-06 11:30:00,91.08,91.13,91.01,91.08,21478.0,81.8794,81.9244,81.8165,81.8794,21478.0
2023-06-06 11:35:00,91.08,91.22,91.05,91.21,24764.0,81.8794,82.0053,81.8525,81.9963,24764.0
2023-06-06 11:40:00,91.2,91.2,91.12,91.17,21644.0,81.9873,81.9873,81.9154,81.9604,21644.0
2023-06-06 11:45:00,91.16,91.18,90.95,91.01,18680.0,81.9514,81.9693,81.7626,81.8165,18680.0
2023-06-06 11:50:00,91.02,91.06,90.99,90.99,26827.0,81.8255,81.8615,81.7985,81.7985,26827.0
2023-06-06 11:55:00,90.97,91.07,90.96,91.02,19451.0,81.7806,81.8705,81.7716,81.8255,19451.0
2023-06-06 12:00:00,91.0,91.1,91.0,91.05,13316.0,81.8075,81.8974,81.8075,81.8525,13316.0
2023-06-06 12:05:00,91.05,91.1,91.02,91.06,16058.0,81.8525,81.8974,81.8255,81.8615,16058.0
2023-06-06 12:10:00,91.05,91.17,91.04,91.14,12655.0,81.8525,81.9604,81.8435,81.9334,12655.0
2023-06-06 12:15:00,91.13,91.16,91.06,91.07,13967.0,81.9244,81.9514,81.8615,81.8705,13967.0
2023-06-06 12:20:00,91.06,91.08,90.96,90.97,22420.0,81.8615,81.8794,81.7716,81.7806,22420.0
2023-06-06 12:25:00,90.95,91.01,90.92,90.97,10616.0,81.7626,81.8165,81.7356,81.7806,10616.0
2023-06-06 12:30:00,90.97,91.05,90.97,91.04,11869.0,81.7806,81.8525,81.7806,81.8435,11869.0
2023-06-06 12:35:00,91.04,91.04,90.97,91.02,20380.0,81.8435,81.8435,81.7806,81.8255,20380.0
2023-06-06 12:40:00,91.02,91.06,90.98,91.06,18036.0,81.8255,81.8615,81.7895,81.8615,18036.0
2023-06-06 12:45:00,91.07,91.09,91.01,91.03,9326.0,81.8705,81.8884,81.8165,81.8345,9326.0
2023-06-06 12:50:00,91.03,91.04,90.95,90.95,13993.0,81.8345,81.8435,81.7626,81.7626,13993.0
2023-06-06 12:55:00,90.96,91.03,90.93,91.0,14981.0,81.7716,81.8345,81.7446,81.8075,14981.0
2023-06-06 13:00:00,91.01,91.05,90.98,91.02,16853.0,81.8165,81.8525,81.7895,81.8255,16853.0
2023-06-06 13:05:00,91.02,91.08,91.02,91.08,6882.0,81.8255,81.8794,81.8255,81.8794,6882.0
2023-06-06 13:10:00,91.06,91.11,91.05,91.06,12018.0,81.8615,81.9064,81.8525,81.8615,12018.0
2023-06-06 13:15:00,91.05,91.1,91.01,91.05,18775.0,81.8525,81.8974,81.8165,81.8525,18775.0
2023-06-06 13:20:00,91.04,91.05,90.91,91.02,43364.0,81.8435,81.8525,81.7266,81.8255,43364.0
2023-06-06 13:25:00,91.02,91.04,90.88,90.95,50489.0,81.8255,81.8435,81.6996,81.7626,50489.0
2023-06-06 13:30:00,90.93,90.99,90.89,90.93,19637.0,81.7446,81.7985,81.7086,81.7446,19637.0
2023-06-06 13:35:00,90.93,91.06,90.92,91.06,13864.0,81.7446,81.8615,81.7356,81.8615,13864.0
2023-06-06 13:40:00,91.06,91.12,91.05,91.07,14031.0,81.8615,81.9154,81.8525,81.8705,14031.0
2023-06-06 13:45:00,91.07,91.13,91.05,91.06,14735.0,81.8705,81.9244,81.8525,81.8615,14735.0
2023-06-06 13:50:00,91.06,91.11,91.03,91.06,26046.0,81.8615,81.9064,81.8345,81.8615,26046.0
2023-06-06 13:55:00,91.04,91.1,91.01,91.08,15920.0,81.8435,81.8974,81.8165,81.8794,15920.0
2023-06-06 14:00:00,91.07,91.09,91.03,91.08,15605.0,81.8705,81.8884,81.8345,81.8794,15605.0
2023-06-06 14:05:00,91.07,91.09,91.03,91.06,22997.0,81.8705,81.8884,81.8345,81.8615,22997.0
2023-06-06 14:10:00,91.07,91.14,91.05,91.08,12022.0,81.8705,81.9334,81.8525,81.8794,12022.0
2023-06-06 14:15:00,91.08,91.13,91.06,91.12,13442.0,81.8794,81.9244,81.8615,81.9154,13442.0
2023-06-06 14:20:00,91.11,91.12,91.04,91.06,21104.0,81.9064,81.9154,81.8435,81.8615,21104.0
2023-06-06 14:25:00,91.06,91.09,91.04,91.08,36224.0,81.8615,81.8884,81.8435,81.8794,36224.0
2023-06-06 14:30:00,91.06,91.11,91.06,91.09,25942.0,81.8615,81.9064,81.8615,81.8884,25942.0
2023-06-06 14:35:00,91.09,91.15,91.09,91.13,21572.0,81.8884,81.9424,81.8884,81.9244,21572.0
2023-06-06 14:40:00,91.13,91.22,91.13,91.19,17337.0,81.9244,82.0053,81.9244,81.9783,17337.0
2023-06-06 14:45:00,91.19,91.22,91.16,91.17,24428.0,81.9783,82.0053,81.9514,81.9604,24428.0
2023-06-06 14:50:00,91.17,91.23,91.16,91.21,21470.0,81.9604,82.0143,81.9514,81.9963,21470.0
2023-06-06 14:55:00,91.2,91.28,91.19,91.28,24739.0,81.9873,82.0592,81.9783,82.0592,24739.0
2023-06-06 15:00:00,91.29,91.36,91.29,91.3,27549.0,82.0682,82.1312,82.0682,82.0772,27549.0
2023-06-06 15:05:00,91.31,91.36,91.28,91.33,22182.0,82.0862,82.1312,82.0592,82.1042,22182.0
2023-06-06 15:10:00,91.33,91.35,91.31,91.33,15792.0,82.1042,82.1222,82.0862,82.1042,15792.0
2023-06-06 15:15:00,91.34,91.42,91.34,91.42,22464.0,82.1132,82.1851,82.1132,82.1851,22464.0
2023-06-06 15:20:00,91.42,91.44,91.36,91.41,29115.0,82.1851,82.2031,82.1312,82.1761,29115.0
2023-06-06 15:25:00,91.41,91.45,91.39,91.44,22369.0,82.1761,82.2121,82.1581,82.2031,22369.0
2023-06-06 15:30:00,91.45,91.55,91.44,91.54,69455.0,82.2121,82.302,82.2031,82.293,69455.0
2023-06-06 15:35:00,91.54,91.58,91.46,91.56,48235.0,82.293,82.3289,82.2211,82.311,48235.0
2023-06-06 15:40:00,91.56,91.58,91.44,91.55,57083.0,82.311,82.3289,82.2031,82.302,57083.0
2023-06-06 15:45:00,91.55,91.63,91.51,91.59,106660.0,82.302,82.3739,82.266,82.3379,106660.0
2023-06-06 15:50:00,91.59,91.64,91.54,91.61,109078.0,82.3379,82.3829,82.293,82.3559,109078.0
2023-06-06 15:55:00,91.61,91.71,91.54,91.62,398588.0,82.3559,82.4458,82.293,82.3649,398588.0
2023-06-07 09:30:00,91.86,91.86,91.22,91.26,116934.0,82.5807,82.5807,82.0053,82.0413,116934.0
2023-06-07 09:35:00,91.27,91.46,91.09,91.43,38797.0,82.0503,82.2211,81.8884,82.1941,38797.0
2023-06-07 09:40:00,91.47,91.57,91.4,91.5,17717.0,82.23,82.3199,82.1671,82.257,17717.0
2023-06-07 09:45:00,91.45,91.45,91.3,91.38,29230.0,82.2121,82.2121,82.0772,82.1491,29230.0
2023-06-07 09:50:00,91.36,91.55,91.35,91.47,14668.0,82.1312,82.302,82.1222,82.23,14668.0
2023-06-07 09:55:00,91.41,91.49,91.32,91.47,122783.0,82.1761,82.248,82.0952,82.23,122783.0
2023-06-07 10:00:00,91.47,91.6,91.41,91.56,25350.0,82.23,82.3469,82.1761,82.311,25350.0
2023-06-07 10:05:00,91.55,91.55,91.37,91.42,31331.0,82.302,82.302,82.1402,82.1851,31331.0
2023-06-07 10:10:00,91.45,91.48,91.38,91.42,19710.0,82.2121,82.239,82.1491,82.1851,19710.0
2023-06-07 10:15:00,91.41,91.52,91.4,91.51,34282.0,82.1761,82.275,82.1671,82.266,34282.0
2023-06-07 10:20:00,91.49,91.5,91.41,91.46,19206.0,82.248,82.257,82.1761,82.2211,19206.0
2023-06-07 10:25:00,91.47,91.55,91.46,91.48,36897.0,82.23,82.302,82.2211,82.239,36897.0
2023-06-07 10:30:00,91.48,91.52,91.39,91.42,20459.0,82.239,82.275,82.1581,82.1851,20459.0
2023-06-07 10:35:00,91.43,91.59,91.42,91.55,18257.0,82.1941,82.3379,82.1851,82.302,18257.0
2023-06-07 10:40:00,91.51,91.75,91.5,91.73,25461.0,82.266,82.4818,82.257,82.4638,25461.0
2023-06-07 10:45:00,91.72,91.78,91.65,91.68,21916.0,82.4548,82.5087,82.3919,82.4188,21916.0
2023-06-07 10:50:00,91.69,91.9,91.66,91.87,21969.0,82.4278,82.6166,82.4009,82.5896,21969.0
2023-06-07 10:55:00,91.88,91.89,91.73,91.78,12431.0,82.5986,82.6076,82.4638,82.5087,12431.0
2023-06-07 11:00:00,91.77,91.77,91.59,91.59,10887.0,82.4997,82.4997,82.3379,82.3379,10887.0
2023-06-07 11:05:00,91.59,91.73,91.46,91.72,134310.0,82.3379,82.4638,82.2211,82.4548,134310.0
2023-06-07 11:10:00,91.72,91.85,91.71,91.81,24040.0,82.4548,82.5717,82.4458,82.5357,24040.0
2023-06-07 11:15:00,91.82,91.82,91.76,91.81,14233.0,82.5447,82.5447,82.4908,82.5357,14233.0
2023-06-07 11:20:00,91.79,91.79,91.62,91.66,6543.0,82.5177,82.5177,82.3649,82.4009,6543.0
2023-06-07 11:25:00,91.67,91.67,91.6,91.62,17637.0,82.4098,82.4098,82.3469,82.3649,17637.0
2023-06-07 11:30:00,91.63,91.66,91.57,91.6,70667.0,82.3739,82.4009,82.3199,82.3469,70667.0
2023-06-07 11:35:00,91.62,91.66,91.56,91.56,13085.0,82.3649,82.4009,82.311,82.311,13085.0
2023-06-07 11:40:00,91.59,91.61,91.54,91.58,19682.0,82.3379,82.3559,82.293,82.3289,19682.0
2023-06-07 11:45:00,91.59,91.69,91.58,91.68,16906.0,82.3379,82.4278,82.3289,82.4188,16906.0
2023-06-07 11:50:00,91.7,91.74,91.69,91.69,14161.0,82.4368,82.4728,82.4278,82.4278,14161.0
2023-06-07 11:55:00,91.68,91.72,91.58,91.61,51307.0,82.4188,82.4548,82.3289,82.3559,51307.0
2023-06-07 12:00:00,91.58,91.65,91.53,91.63,10897.0,82.3289,82.3919,82.284,82.3739,10897.0
2023-06-07 12:05:00,91.61,91.62,91.48,91.57,20916.0,82.3559,82.3649,82.239,82.3199,20916.0
2023-06-07 12:10:00,91.54,91.6,91.52,91.6,15030.0,82.293,82.3469,82.275,82.3469,15030.0
2023-06-07 12:15:00,91.58,91.67,91.56,91.62,14467.0,82.3289,82.4098,82.311,82.3649,14467.0
2023-06-07 12:20:00,91.63,91.82,91.63,91.78,15656.0,82.3739,82.5447,82.3739,82.5087,15656.0
2023-06-07 12:25:00,91.78,91.88,91.72,91.83,19438.0,82.5087,82.5986,82.4548,82.5537,19438.0
2023-06-07 12:30:00,91.82,91.95,91.81,91.94,14104.0,82.5447,82.6616,82.5357,82.6526,14104.0
2023-06-07 12:35:00,91.94,91.94,91.7,91.7,13855.0,82.6526,82.6526,82.4368,82.4368,13855.0
2023-06-07 12:40:00,91.69,91.73,91.65,91.66,12295.0,82.4278,82.4638,82.3919,82.4009,12295.0
2023-06-07 12:45:00,91.66,91.71,91.56,91.56,12850.0,82.4009,82.4458,82.311,82.311,12850.0
2023-06-07 12:50:00,91.57,91.63,91.55,91.56,14363.0,82.3199,82.3739,82.302,82.311,14363.0
2023-06-07 12:55:00,91.56,91.65,91.55,91.64,8998.0,82.311,82.3919,82.302,82.3829,8998.0
2023-06-07 13:00:00,91.63,91.68,91.61,91.67,13562.0,82.3739,82.4188,82.3559,82.4098,13562.0
2023-06-07 13:05:00,91.65,91.74,91.64,91.73,10788.0,82.3919,82.4728,82.3829,82.4638,10788.0
2023-06-07 13:10:00,91.72,91.73,91.59,91.69,20915.0,82.4548,82.4638,82.3379,82.4278,20915.0
2023-06-07 13:15:00,91.71,91.84,91.7,91.8,12865.0,82.4458,82.5627,82.4368,82.5267,12865.0
2023-06-07 13:20:00,91.8,91.81,91.7,91.7,7109.0,82.5267,82.5357,82.4368,82.4368,7109.0
2023-06-07 13:25:00,91.7,91.79,91.69,91.75,14527.0,82.4368,82.5177,82.4278,82.4818,14527.0
2023-06-07 13:30:00,91.73,91.82,91.73,91.74,11328.0,82.4638,82.5447,82.4638,82.4728,11328.0
2023-06-07 13:35:00,91.75,91.77,91.72,91.74,9366.0,82.4818,82.4997,82.4548,82.4728,9366.0
2023-06-07 13:40:00,91.75,91.77,91.71,91.76,13408.0,82.4818,82.4997,82.4458,82.4908,13408.0
2023-06-07 13:45:00,91.77,91.82,91.74,91.78,14397.0,82.4997,82.5447,82.4728,82.5087,14397.0
2023-06-07 13:50:00,91.78,91.84,91.75,91.8,27235.0,82.5087,82.5627,82.4818,82.5267,27235.0
2023-06-07 13:55:00,91.79,91.87,91.79,91.86,16821.0,82.5177,82.5896,82.5177,82.5807,16821.0
2023-06-07 14:00:00,91.86,91.9,91.84,91.9,26480.0,82.5807,82.6166,82.5627,82.6166,26480.0
2023-06-07 14:05:00,91.9,91.93,91.88,91.89,12771.0,82.6166,82.6436,82.5986,82.6076,12771.0
2023-06-07 14:10:00,91.88,91.9,91.84,91.86,13420.0,82.5986,82.6166,82.5627,82.5807,13420.0
2023-06-07 14:15:00,91.86,91.88,91.82,91.86,21647.0,82.5807,82.5986,82.5447,82.5807,21647.0
2023-06-07 14:20:00,91.87,91.95,91.87,91.94,15643.0,82.5896,82.6616,82.5896,82.6526,15643.0
2023-06-07 14:25:00,91.94,92.0,91.92,91.96,21552.0,82.6526,82.7065,82.6346,82.6706,21552.0
2023-06-07 14:30:00,91.97,92.03,91.95,92.02,34023.0,82.6795,82.7335,82.6616,82.7245,34023.0
2023-06-07 14:35:00,92.02,92.1,91.98,92.06,21086.0,82.7245,82.7964,82.6885,82.7604,21086.0
2023-06-07 14:40:00,92.06,92.39,92.04,92.31,141125.0,82.7604,83.0571,82.7425,82.9852,141125.0
2023-06-07 14:45:00,92.31,92.31,92.21,92.23,23001.0,82.9852,82.9852,82.8953,82.9133,23001.0
2023-06-07 14:50:00,92.21,92.22,92.11,92.16,18998.0,82.8953,82.9043,82.8054,82.8503,18998.0
2023-06-07 14:55:00,92.16,92.21,92.15,92.2,18213.0,82.8503,82.8953,82.8414,82.8863,18213.0
2023-06-07 15:00:00,92.19,92.22,92.17,92.17,17350.0,82.8773,82.9043,82.8593,82.8593,17350.0
2023-06-07 15:05:00,92.18,92.26,92.17,92.2,37256.0,82.8683,82.9402,82.8593,82.8863,37256.0
2023-06-07 15:10:00,92.19,92.21,92.1,92.2,58590.0,82.8773,82.8953,82.7964,82.8863,58590.0
2023-06-07 15:15:00,92.22,92.26,92.19,92.25,29453.0,82.9043,82.9402,82.8773,82.9313,29453.0
2023-06-07 15:20:00,92.24,92.29,92.23,92.25,22754.0,82.9223,82.9672,82.9133,82.9313,22754.0
2023-06-07 15:25:00,92.25,92.26,92.18,92.26,25596.0,82.9313,82.9402,82.8683,82.9402,25596.0
2023-06-07 15:30:00,92.26,92.27,92.19,92.2,28577.0,82.9402,82.9492,82.8773,82.8863,28577.0
2023-06-07 15:35:00,92.2,92.29,92.19,92.21,34645.0,82.8863,82.9672,82.8773,82.8953,34645.0
2023-06-07 15:40:00,92.22,92.28,92.19,92.27,48181.0,82.9043,82.9582,82.8773,82.9492,48181.0
2023-06-07 15:45:00,92.27,92.41,92.19,92.31,116923.0,82.9492,83.0751,82.8773,82.9852,116923.0
2023-06-07 15:50:00,92.33,92.36,92.18,92.19,181676.0,83.0032,83.0301,82.8683,82.8773,181676.0
2023-06-07 15:55:00,92.19,92.35,92.14,92.26,428413.0,82.8773,83.0212,82.8324,82.9402,428413.0
2023-06-08 09:30:00,92.5,92.64,92.34,92.61,58679.0,83.156,83.2819,83.0122,83.2549,58679.0
2023-06-08 09:35:00,92.59,92.66,92.12,92.15,17940.0,83.2369,83.2998,82.8144,82.8414,17940.0
2023-06-08 09:40:00,92.17,92.28,91.99,92.19,19573.0,82.8593,82.9582,82.6975,82.8773,19573.0
2023-06-08 09:45:00,92.22,92.42,92.15,92.41,25149.0,82.9043,83.0841,82.8414,83.0751,25149.0
2023-06-08 09:50:00,92.42,92.66,92.38,92.66,29525.0,83.0841,83.2998,83.0481,83.2998,29525.0
2023-06-08 09:55:00,92.58,92.69,92.4,92.43,25321.0,83.2279,83.3268,83.0661,83.0931,25321.0
2023-06-08 10:00:00,92.44,92.58,92.35,92.5,27262.0,83.1021,83.2279,83.0212,83.156,27262.0
2023-06-08 10:05:00,92.5,92.51,92.33,92.39,14546.0,83.156,83.165,83.0032,83.0571,14546.0
2023-06-08 10:10:00,92.39,92.49,92.39,92.4,9764.0,83.0571,83.147,83.0571,83.0661,9764.0
2023-06-08 10:15:00,92.4,92.41,92.32,92.4,11317.0,83.0661,83.0751,82.9942,83.0661,11317.0
2023-06-08 10:20:00,92.39,92.43,92.32,92.43,18124.0,83.0571,83.0931,82.9942,83.0931,18124.0
2023-06-08 10:25:00,92.44,92.45,92.36,92.36,9059.0,83.1021,83.1111,83.0301,83.0301,9059.0
2023-06-08 10:30:00,92.38,92.4,92.2,92.21,14338.0,83.0481,83.0661,82.8863,82.8953,14338.0
2023-06-08 10:35:00,92.23,92.34,92.22,92.32,12700.0,82.9133,83.0122,82.9043,82.9942,12700.0
2023-06-08 10:40:00,92.33,92.33,92.17,92.19,25606.0,83.0032,83.0032,82.8593,82.8773,25606.0
2023-06-08 10:45:00,92.17,92.18,92.05,92.07,6970.0,82.8593,82.8683,82.7515,82.7694,6970.0
2023-06-08 10:50:00,92.08,92.12,92.06,92.06,10367.0,82.7784,82.8144,82.7604,82.7604,10367.0
2023-06-08 10:55:00,92.06,92.08,91.96,92.02,10224.0,82.7604,82.7784,82.6706,82.7245,10224.0
2023-06-08 11:00:00,92.03,92.04,91.89,91.97,17866.0,82.7335,82.7425,82.6076,82.6795,17866.0
2023-06-08 11:05:00,91.98,92.01,91.91,91.91,12579.0,82.6885,82.7155,82.6256,82.6256,12579.0
2023-06-08 11:10:00,91.93,92.06,91.91,92.0,13840.0,82.6436,82.7604,82.6256,82.7065,13840.0
2023-06-08 11:15:00,91.99,92.06,91.96,92.03,17336.0,82.6975,82.7604,82.6706,82.7335,17336.0
2023-06-08 11:20:00,92.03,92.04,91.99,92.02,8897.0,82.7335,82.7425,82.6975,82.7245,8897.0
2023-06-08 11:25:00,92.02,92.03,91.89,91.95,11297.0,82.7245,82.7335,82.6076,82.6616,11297.0
2023-06-08 11:30:00,91.94,91.97,91.91,91.93,17132.0,82.6526,82.6795,82.6256,82.6436,17132.0
2023-06-08 11:35:00,91.93,92.04,91.9,92.04,7841.0,82.6436,82.7425,82.6166,82.7425,7841.0
2023-06-08 11:40:00,92.05,92.09,92.02,92.03,10786.0,82.7515,82.7874,82.7245,82.7335,10786.0
2023-06-08 11:45:00,92.03,92.15,91.95,92.15,20192.0,82.7335,82.8414,82.6616,82.8414,20192.0
2023-06-08 11:50:00,92.17,92.17,92.04,92.07,30467.0,82.8593,82.8593,82.7425,82.7694,30467.0
2023-06-08 11:55:00,92.06,92.15,92.06,92.12,22838.0,82.7604,82.8414,82.7604,82.8144,22838.0
2023-06-08 12:00:00,92.11,92.11,91.98,92.01,13429.0,82.8054,82.8054,82.6885,82.7155,13429.0
2023-06-08 12:05:00,92.0,92.03,91.96,91.99,7396.0,82.7065,82.7335,82.6706,82.6975,7396.0
2023-06-08 12:10:00,91.98,92.04,91.96,92.04,9074.0,82.6885,82.7425,82.6706,82.7425,9074.0
2023-06-08 12:15:00,92.04,92.14,92.03,92.13,13315.0,82.7425,82.8324,82.7335,82.8234,13315.0
2023-06-08 12:20:00,92.13,92.14,92.12,92.13,4302.0,82.8234,82.8324,82.8144,82.8234,4302.0
2023-06-08 12:25:00,92.13,92.2,92.11,92.2,10488.0,82.8234,82.8863,82.8054,82.8863,10488.0
2023-06-08 12:30:00,92.19,92.24,92.19,92.23,8912.0,82.8773,82.9223,82.8773,82.9133,8912.0
2023-06-08 12:35:00,92.24,92.27,92.19,92.26,9316.0,82.9223,82.9492,82.8773,82.9402,9316.0
2023-06-08 12:40:00,92.26,92.27,92.24,92.25,7460.0,82.9402,82.9492,82.9223,82.9313,7460.0
2023-06-08 12:45:00,92.25,92.33,92.22,92.31,10439.0,82.9313,83.0032,82.9043,82.9852,10439.0
2023-06-08 12:50:00,92.31,92.33,92.29,92.31,6482.0,82.9852,83.0032,82.9672,82.9852,6482.0
2023-06-08 12:55:00,92.31,92.38,92.3,92.34,10460.0,82.9852,83.0481,82.9762,83.0122,10460.0
2023-06-08 13:00:00,92.35,92.43,92.35,92.35,7613.0,83.0212,83.0931,83.0212,83.0212,7613.0
2023-06-08 13:05:00,92.36,92.4,92.29,92.29,15249.0,83.0301,83.0661,82.9672,82.9672,15249.0
2023-06-08 13:10:00,92.28,92.32,92.27,92.3,10200.0,82.9582,82.9942,82.9492,82.9762,10200.0
2023-06-08 13:15:00,92.3,92.36,92.29,92.34,11022.0,82.9762,83.0301,82.9672,83.0122,11022.0
2023-06-08 13:20:00,92.34,92.38,92.32,92.37,8481.0,83.0122,83.0481,82.9942,83.0391,8481.0
2023-06-08 13:25:00,92.38,92.42,92.3,92.3,11444.0,83.0481,83.0841,82.9762,82.9762,11444.0
2023-06-08 13:30:00,92.31,92.34,92.3,92.3,16012.0,82.9852,83.0122,82.9762,82.9762,16012.0
2023-06-08 13:35:00,92.3,92.36,92.29,92.34,10496.0,82.9762,83.0301,82.9672,83.0122,10496.0
2023-06-08 13:40:00,92.32,92.33,92.26,92.28,7240.0,82.9942,83.0032,82.9402,82.9582,7240.0
2023-06-08 13:45:00,92.27,92.35,92.25,92.32,34137.0,82.9492,83.0212,82.9313,82.9942,34137.0
2023-06-08 13:50:00,92.32,92.32,92.27,92.29,8340.0,82.9942,82.9942,82.9492,82.9672,8340.0
2023-06-08 13:55:00,92.28,92.31,92.27,92.31,24172.0,82.9582,82.9852,82.9492,82.9852,24172.0
2023-06-08 14:00:00,92.31,92.33,92.22,92.22,7270.0,82.9852,83.0032,82.9043,82.9043,7270.0
2023-06-08 14:05:00,92.23,92.3,92.22,92.27,14318.0,82.9133,82.9762,82.9043,82.9492,14318.0
2023-06-08 14:10:00,92.27,92.34,92.25,92.31,12268.0,82.9492,83.0122,82.9313,82.9852,12268.0
2023-06-08 14:15:00,92.31,92.35,92.3,92.34,12813.0,82.9852,83.0212,82.9762,83.0122,12813.0
2023-06-08 14:20:00,92.32,92.34,92.3,92.32,10378.0,82.9942,83.0122,82.9762,82.9942,10378.0
2023-06-08 14:25:00,92.31,92.33,92.26,92.26,9334.0,82.9852,83.0032,82.9402,82.9402,9334.0
2023-06-08 14:30:00,92.26,92.28,92.2,92.23,14267.0,82.9402,82.9582,82.8863,82.9133,14267.0
2023-06-08 14:35:00,92.23,92.25,92.22,92.24,9900.0,82.9133,82.9313,82.9043,82.9223,9900.0
2023-06-08 14:40:00,92.23,92.23,92.2,92.2,15668.0,82.9133,82.9133,82.8863,82.8863,15668.0
2023-06-08 14:45:00,92.21,92.22,92.18,92.2,10525.0,82.8953,82.9043,82.8683,82.8863,10525.0
2023-06-08 14:50:00,92.18,92.18,92.15,92.17,9467.0,82.8683,82.8683,82.8414,82.8593,9467.0
2023-06-08 14:55:00,92.18,92.21,92.18,92.2,11049.0,82.8683,82.8953,82.8683,82.8863,11049.0
2023-06-08 15:00:00,92.2,92.21,92.09,92.09,13370.0,82.8863,82.8953,82.7874,82.7874,13370.0
2023-06-08 15:05:00,92.08,92.09,92.02,92.08,19341.0,82.7784,82.7874,82.7245,82.7784,19341.0
2023-06-08 15:10:00,92.07,92.09,91.97,91.97,10064.0,82.7694,82.7874,82.6795,82.6795,10064.0
2023-06-08 15:15:00,91.97,92.03,91.96,91.98,21281.0,82.6795,82.7335,82.6706,82.6885,21281.0
2023-06-08 15:20:00,91.98,92.02,91.95,92.01,18326.0,82.6885,82.7245,82.6616,82.7155,18326.0
2023-06-08 15:25:00,92.0,92.02,91.97,91.98,9611.0,82.7065,82.7245,82.6795,82.6885,9611.0
2023-06-08 15:30:00,91.97,91.99,91.93,91.95,24179.0,82.6795,82.6975,82.6436,82.6616,24179.0
2023-06-08 15:35:00,91.95,91.95,91.85,91.86,32473.0,82.6616,82.6616,82.5717,82.5807,32473.0
2023-06-08 15:40:00,91.86,91.9,91.83,91.9,32656.0,82.5807,82.6166,82.5537,82.6166,32656.0
2023-06-08 15:45:00,91.9,92.0,91.89,92.0,28944.0,82.6166,82.7065,82.6076,82.7065,28944.0
2023-06-08 15:50:00,92.0,92.08,91.96,91.98,68939.0,82.7065,82.7784,82.6706,82.6885,68939.0
2023-06-08 15:55:00,92.0,92.19,92.0,92.17,209766.0,82.7065,82.8773,82.7065,82.8593,209766.0
2023-06-09 09:30:00,92.1,92.14,91.85,92.02,44043.0,82.7964,82.8324,82.5717,82.7245,44043.0
2023-06-09 09:35:00,91.97,92.05,91.7,91.93,14817.0,82.6795,82.7515,82.4368,82.6436,14817.0
2023-06-09 09:40:00,91.88,92.08,91.87,91.98,20384.0,82.5986,82.7784,82.5896,82.6885,20384.0
2023-06-09 09:45:00,91.98,92.14,91.9,92.14,23943.0,82.6885,82.8324,82.6166,82.8324,23943.0
2023-06-09 09:50:00,92.15,92.22,92.0,92.0,20249.0,82.8414,82.9043,82.7065,82.7065,20249.0
2023-06-09 09:55:00,92.03,92.19,92.0,92.06,9494.0,82.7335,82.8773,82.7065,82.7604,9494.0
2023-06-09 10:00:00,92.07,92.15,92.04,92.09,10239.0,82.7694,82.8414,82.7425,82.7874,10239.0
2023-06-09 10:05:00,92.07,92.16,92.06,92.14,6303.0,82.7694,82.8503,82.7604,82.8324,6303.0
2023-06-09 10:10:00,92.16,92.34,92.16,92.34,16914.0,82.8503,83.0122,82.8503,83.0122,16914.0
2023-06-09 10:15:00,92.36,92.44,92.36,92.37,15707.0,83.0301,83.1021,83.0301,83.0391,15707.0
2023-06-09 10:20:00,92.38,92.39,92.27,92.29,21071.0,83.0481,83.0571,82.9492,82.9672,21071.0
2023-06-09 10:25:00,92.28,92.28,92.2,92.26,13623.0,82.9582,82.9582,82.8863,82.9402,13623.0
2023-06-09 10:30:00,92.27,92.36,92.2,92.35,25014.0,82.9492,83.0301,82.8863,83.0212,25014.0
2023-06-09 10:35:00,92.36,92.4,92.27,92.3,20669.0,83.0301,83.0661,82.9492,82.9762,20669.0
2023-06-09 10:40:00,92.29,92.48,92.26,92.43,19574.0,82.9672,83.138,82.9402,83.0931,19574.0
2023-06-09 10:45:00,92.41,92.55,92.39,92.49,21524.0,83.0751,83.201,83.0571,83.147,21524.0
2023-06-09 10:50:00,92.48,92.6,92.46,92.52,16792.0,83.138,83.2459,83.12,83.174,16792.0
2023-06-09 10:55:00,92.54,92.59,92.42,92.49,19929.0,83.192,83.2369,83.0841,83.147,19929.0
2023-06-09 11:00:00,92.47,92.56,92.47,92.53,10850.0,83.129,83.2099,83.129,83.183,10850.0
2023-06-09 11:05:00,92.54,92.58,92.5,92.52,9531.0,83.192,83.2279,83.156,83.174,9531.0
2023-06-09 11:10:00,92.52,92.56,92.49,92.53,9846.0,83.174,83.2099,83.147,83.183,9846.0
2023-06-09 11:15:00,92.5,92.53,92.41,92.41,10369.0,83.156,83.183,83.0751,83.0751,10369.0
2023-06-09 11:20:00,92.38,92.39,92.25,92.28,18801.0,83.0481,83.0571,82.9313,82.9582,18801.0
2023-06-09 11:25:00,92.27,92.37,92.17,92.34,11634.0,82.9492,83.0391,82.8593,83.0122,11634.0
2023-06-09 11:30:00,92.34,92.4,92.12,92.22,18271.0,83.0122,83.0661,82.8144,82.9043,18271.0
2023-06-09 11:35:00,92.22,92.32,92.19,92.3,11902.0,82.9043,82.9942,82.8773,82.9762,11902.0
2023-06-09 11:40:00,92.32,92.34,92.25,92.25,8005.0,82.9942,83.0122,82.9313,82.9313,8005.0
2023-06-09 11:45:00,92.25,92.33,92.24,92.24,13610.0,82.9313,83.0032,82.9223,82.9223,13610.0
2023-06-09 11:50:00,92.23,92.27,92.22,92.24,12551.0,82.9133,82.9492,82.9043,82.9223,12551.0
2023-06-09 11:55:00,92.25,92.31,92.2,92.31,11752.0,82.9313,82.9852,82.8863,82.9852,11752.0
2023-06-09 12:00:00,92.32,92.32,92.23,92.28,18982.0,82.9942,82.9942,82.9133,82.9582,18982.0
2023-06-09 12:05:00,92.28,92.38,92.24,92.24,14787.0,82.9582,83.0481,82.9223,82.9223,14787.0
2023-06-09 12:10:00,92.24,92.24,92.11,92.14,10006.0,82.9223,82.9223,82.8054,82.8324,10006.0
2023-06-09 12:15:00,92.15,92.18,92.13,92.14,7697.0,82.8414,82.8683,82.8234,82.8324,7697.0
2023-06-09 12:20:00,92.13,92.13,92.0,92.05,7910.0,82.8234,82.8234,82.7065,82.7515,7910.0
2023-06-09 12:25:00,92.04,92.12,92.03,92.1,16404.0,82.7425,82.8144,82.7335,82.7964,16404.0
2023-06-09 12:30:00,92.1,92.2,92.09,92.2,10641.0,82.7964,82.8863,82.7874,82.8863,10641.0
2023-06-09 12:35:00,92.2,92.26,92.19,92.2,13957.0,82.8863,82.9402,82.8773,82.8863,13957.0
2023-06-09 12:40:00,92.2,92.31,92.2,92.29,7315.0,82.8863,82.9852,82.8863,82.9672,7315.0
2023-06-09 12:45:00,92.28,92.3,92.21,92.23,18487.0,82.9582,82.9762,82.8953,82.9133,18487.0
2023-06-09 12:50:00,92.22,92.23,92.16,92.22,14469.0,82.9043,82.9133,82.8503,82.9043,14469.0
2023-06-09 12:55:00,92.23,92.25,92.16,92.18,14132.0,82.9133,82.9313,82.8503,82.8683,14132.0
2023-06-09 13:00:00,92.18,92.21,92.13,92.17,33671.0,82.8683,82.8953,82.8234,82.8593,33671.0
2023-06-09 13:05:00,92.17,92.23,92.14,92.16,10830.0,82.8593,82.9133,82.8324,82.8503,10830.0
2023-06-09 13:10:00,92.16,92.18,92.14,92.18,11221.0,82.8503,82.8683,82.8324,82.8683,11221.0
2023-06-09 13:15:00,92.18,92.18,92.08,92.09,11549.0,82.8683,82.8683,82.7784,82.7874,11549.0
2023-06-09 13:20:00,92.06,92.11,92.05,92.1,10551.0,82.7604,82.8054,82.7515,82.7964,10551.0
2023-06-09 13:25:00,92.11,92.13,92.07,92.13,22475.0,82.8054,82.8234,82.7694,82.8234,22475.0
2023-06-09 13:30:00,92.13,92.14,92.08,92.12,7262.0,82.8234,82.8324,82.7784,82.8144,7262.0
2023-06-09 13:35:00,92.12,92.22,92.12,92.22,12362.0,82.8144,82.9043,82.8144,82.9043,12362.0
2023-06-09 13:40:00,92.22,92.29,92.2,92.25,8800.0,82.9043,82.9672,82.8863,82.9313,8800.0
2023-06-09 13:45:00,92.23,92.31,92.23,92.23,9399.0,82.9133,82.9852,82.9133,82.9133,9399.0
2023-06-09 13:50:00,92.23,92.25,92.18,92.23,29706.0,82.9133,82.9313,82.8683,82.9133,29706.0
2023-06-09 13:55:00,92.23,92.3,92.22,92.29,7753.0,82.9133,82.9762,82.9043,82.9672,7753.0
2023-06-09 14:00:00,92.3,92.3,92.27,92.29,4314.0,82.9762,82.9762,82.9492,82.9672,4314.0
2023-06-09 14:05:00,92.29,92.47,92.29,92.46,18268.0,82.9672,83.129,82.9672,83.12,18268.0
2023-06-09 14:10:00,92.47,92.49,92.44,92.49,10735.0,83.129,83.147,83.1021,83.147,10735.0
2023-06-09 14:15:00,92.49,92.52,92.39,92.39,17707.0,83.147,83.174,83.0571,83.0571,17707.0
2023-06-09 14:20:00,92.39,92.4,92.35,92.38,12916.0,83.0571,83.0661,83.0212,83.0481,12916.0
2023-06-09 14:25:00,92.37,92.43,92.36,92.42,17744.0,83.0391,83.0931,83.0301,83.0841,17744.0
2023-06-09 14:30:00,92.43,92.43,92.38,92.38,16452.0,83.0931,83.0931,83.0481,83.0481,16452.0
2023-06-09 14:35:00,92.38,92.42,92.37,92.4,19681.0,83.0481,83.0841,83.0391,83.0661,19681.0
2023-06-09 14:40:00,92.4,92.45,92.4,92.45,8997.0,83.0661,83.1111,83.0661,83.1111,8997.0
2023-06-09 14:45:00,92.44,92.47,92.41,92.42,16507.0,83.1021,83.129,83.0751,83.0841,16507.0
2023-06-09 14:50:00,92.41,92.42,92.39,92.4,11084.0,83.0751,83.0841,83.0571,83.0661,11084.0
2023-06-09 14:55:00,92.41,92.41,92.36,92.39,14900.0,83.0751,83.0751,83.0301,83.0571,14900.0
2023-06-09 15:00:00,92.4,92.48,92.39,92.45,13546.0,83.0661,83.138,83.0571,83.1111,13546.0
2023-06-09 15:05:00,92.45,92.45,92.34,92.41,17568.0,83.1111,83.1111,83.0122,83.0751,17568.0
2023-06-09 15:10:00,92.41,92.47,92.4,92.46,9492.0,83.0751,83.129,83.0661,83.12,9492.0
2023-06-09 15:15:00,92.47,92.51,92.45,92.5,12898.0,83.129,83.165,83.1111,83.156,12898.0
2023-06-09 15:20:00,92.5,92.55,92.5,92.55,9059.0,83.156,83.201,83.156,83.201,9059.0
2023-06-09 15:25:00,92.55,92.55,92.5,92.51,165448.0,83.201,83.201,83.156,83.165,165448.0
2023-06-09 15:30:00,92.5,92.59,92.48,92.59,33585.0,83.156,83.2369,83.138,83.2369,33585.0
2023-06-09 15:35:00,92.58,92.68,92.56,92.68,30553.0,83.2279,83.3178,83.2099,83.3178,30553.0
2023-06-09 15:40:00,92.68,92.69,92.61,92.64,34048.0,83.3178,83.3268,83.2549,83.2819,34048.0
2023-06-09 15:45:00,92.64,92.69,92.61,92.64,48468.0,83.2819,83.3268,83.2549,83.2819,48468.0
2023-06-09 15:50:00,92.6,92.65,92.49,92.54,134561.0,83.2459,83.2908,83.147,83.192,134561.0
2023-06-09 15:55:00,92.54,92.7,92.47,92.65,462609.0,83.192,83.3358,83.129,83.2908,462609.0
2023-06-12 09:30:00,92.55,92.61,92.39,92.58,56935.0,83.201,83.2549,83.0571,83.2279,56935.0
2023-06-12 09:35:00,92.53,92.57,92.35,92.45,32458.0,83.183,83.2189,83.0212,83.1111,32458.0
2023-06-12 09:40:00,92.51,92.61,92.45,92.46,39648.0,83.165,83.2549,83.1111,83.12,39648.0
2023-06-12 09:45:00,92.42,92.55,92.28,92.5,24315.0,83.0841,83.201,82.9582,83.156,24315.0
2023-06-12 09:50:00,92.48,92.5,92.39,92.41,17533.0,83.138,83.156,83.0571,83.0751,17533.0
2023-06-12 09:55:00,92.42,92.48,92.36,92.48,12998.0,83.0841,83.138,83.0301,83.138,12998.0
2023-06-12 10:00:00,92.48,92.54,92.4,92.54,8780.0,83.138,83.192,83.0661,83.192,8780.0
2023-06-12 10:05:00,92.56,92.69,92.55,92.68,7156.0,83.2099,83.3268,83.201,83.3178,7156.0
2023-06-12 10:10:00,92.68,92.75,92.64,92.72,9596.0,83.3178,83.3807,83.2819,83.3538,9596.0
2023-06-12 10:15:00,92.72,92.77,92.65,92.67,23947.0,83.3538,83.3987,83.2908,83.3088,23947.0
2023-06-12 10:20:00,92.67,92.67,92.45,92.47,20914.0,83.3088,83.3088,83.1111,83.129,20914.0
2023-06-12 10:25:00,92.45,92.54,92.43,92.49,19191.0,83.1111,83.192,83.0931,83.147,19191.0
2023-06-12 10:30:00,92.5,92.59,92.49,92.54,20950.0,83.156,83.2369,83.147,83.192,20950.0
2023-06-12 10:35:00,92.55,92.57,92.51,92.56,19560.0,83.201,83.2189,83.165,83.2099,19560.0
2023-06-12 10:40:00,92.56,92.57,92.48,92.52,20974.0,83.2099,83.2189,83.138,83.174,20974.0
2023-06-12 10:45:00,92.51,92.55,92.47,92.55,20477.0,83.165,83.201,83.129,83.201,20477.0
2023-06-12 10:50:00,92.55,92.56,92.51,92.55,10268.0,83.201,83.2099,83.165,83.201,10268.0
2023-06-12 10:55:00,92.55,92.61,92.53,92.59,11641.0,83.201,83.2549,83.183,83.2369,11641.0
2023-06-12 11:00:00,92.6,92.61,92.55,92.56,23008.0,83.2459,83.2549,83.201,83.2099,23008.0
2023-06-12 11:05:00,92.56,92.56,92.52,92.54,11030.0,83.2099,83.2099,83.174,83.192,11030.0
2023-06-12 11:10:00,92.55,92.58,92.54,92.58,10218.0,83.201,83.2279,83.192,83.2279,10218.0
2023-06-12 11:15:00,92.58,92.62,92.54,92.57,10948.0,83.2279,83.2639,83.192,83.2189,10948.0
2023-06-12 11:20:00,92.56,92.7,92.54,92.7,9485.0,83.2099,83.3358,83.192,83.3358,9485.0
2023-06-12 11:25:00,92.68,92.73,92.66,92.71,9193.0,83.3178,83.3628,83.2998,83.3448,9193.0
2023-06-12 11:30:00,92.73,92.85,92.73,92.75,16507.0,83.3628,83.4706,83.3628,83.3807,16507.0
2023-06-12 11:35:00,92.75,92.81,92.73,92.8,7119.0,83.3807,83.4347,83.3628,83.4257,7119.0
2023-06-12 11:40:00,92.81,92.82,92.72,92.76,11962.0,83.4347,83.4437,83.3538,83.3897,11962.0
2023-06-12 11:45:00,92.75,92.76,92.7,92.73,11601.0,83.3807,83.3897,83.3358,83.3628,11601.0
2023-06-12 11:50:00,92.73,92.76,92.65,92.68,11932.0,83.3628,83.3897,83.2908,83.3178,11932.0
2023-06-12 11:55:00,92.69,92.78,92.68,92.77,21506.0,83.3268,83.4077,83.3178,83.3987,21506.0
2023-06-12 12:00:00,92.76,92.81,92.75,92.81,11164.0,83.3897,83.4347,83.3807,83.4347,11164.0
2023-06-12 12:05:00,92.81,92.86,92.81,92.83,8138.0,83.4347,83.4796,83.4347,83.4527,8138.0
2023-06-12 12:10:00,92.83,92.84,92.75,92.75,11381.0,83.4527,83.4617,83.3807,83.3807,11381.0
2023-06-12 12:15:00,92.75,92.78,92.75,92.76,18957.0,83.3807,83.4077,83.3807,83.3897,18957.0
2023-06-12 12:20:00,92.76,92.76,92.63,92.64,10914.0,83.3897,83.3897,83.2729,83.2819,10914.0
2023-06-12 12:25:00,92.64,92.64,92.59,92.62,7637.0,83.2819,83.2819,83.2369,83.2639,7637.0
2023-06-12 12:30:00,92.58,92.59,92.54,92.56,6963.0,83.2279,83.2369,83.192,83.2099,6963.0
2023-06-12 12:35:00,92.57,92.58,92.55,92.56,3393.0,83.2189,83.2279,83.201,83.2099,3393.0
2023-06-12 12:40:00,92.56,92.61,92.54,92.6,8011.0,83.2099,83.2549,83.192,83.2459,8011.0
2023-06-12 12:45:00,92.6,92.66,92.58,92.65,7995.0,83.2459,83.2998,83.2279,83.2908,7995.0
2023-06-12 12:50:00,92.66,92.66,92.58,92.59,9722.0,83.2998,83.2998,83.2279,83.2369,9722.0
2023-06-12 12:55:00,92.57,92.62,92.57,92.62,3295.0,83.2189,83.2639,83.2189,83.2639,3295.0
2023-06-12 13:00:00,92.62,92.64,92.58,92.6,7186.0,83.2639,83.2819,83.2279,83.2459,7186.0
2023-06-12 13:05:00,92.6,92.61,92.57,92.58,13073.0,83.2459,83.2549,83.2189,83.2279,13073.0
2023-06-12 13:10:00,92.58,92.66,92.55,92.59,57110.0,83.2279,83.2998,83.201,83.2369,57110.0
2023-06-12 13:15:00,92.57,92.57,92.48,92.53,42843.0,83.2189,83.2189,83.138,83.183,42843.0
2023-06-12 13:20:00,92.51,92.57,92.46,92.55,35809.0,83.165,83.2189,83.12,83.201,35809.0
2023-06-12 13:25:00,92.56,92.58,92.43,92.45,28514.0,83.2099,83.2279,83.0931,83.1111,28514.0
2023-06-12 13:30:00,92.44,92.49,92.39,92.39,13414.0,83.1021,83.147,83.0571,83.0571,13414.0
2023-06-12 13:35:00,92.39,92.39,92.26,92.28,7041.0,83.0571,83.0571,82.9402,82.9582,7041.0
2023-06-12 13:40:00,92.27,92.28,92.15,92.19,20523.0,82.9492,82.9582,82.8414,82.8773,20523.0
2023-06-12 13:45:00,92.19,92.27,92.17,92.25,17892.0,82.8773,82.9492,82.8593,82.9313,17892.0
2023-06-12 13:50:00,92.26,92.34,92.26,92.34,8829.0,82.9402,83.0122,82.9402,83.0122,8829.0
2023-06-12 13:55:00,92.34,92.37,92.34,92.36,11812.0,83.0122,83.0391,83.0122,83.0301,11812.0
2023-06-12 14:00:00,92.35,92.37,92.32,92.33,5987.0,83.0212,83.0391,82.9942,83.0032,5987.0
2023-06-12 14:05:00,92.31,92.36,92.3,92.36,8510.0,82.9852,83.0301,82.9762,83.0301,8510.0
2023-06-12 14:10:00,92.35,92.38,92.34,92.35,17754.0,83.0212,83.0481,83.0122,83.0212,17754.0
2023-06-12 14:15:00,92.36,92.38,92.35,92.37,5983.0,83.0301,83.0481,83.0212,83.0391,5983.0
2023-06-12 14:20:00,92.37,92.42,92.37,92.38,14679.0,83.0391,83.0841,83.0391,83.0481,14679.0
2023-06-12 14:25:00,92.39,92.4,92.35,92.39,11330.0,83.0571,83.0661,83.0212,83.0571,11330.0
2023-06-12 14:30:00,92.39,92.45,92.37,92.45,14971.0,83.0571,83.1111,83.0391,83.1111,14971.0
2023-06-12 14:35:00,92.45,92.48,92.38,92.4,15786.0,83.1111,83.138,83.0481,83.0661,15786.0
2023-06-12 14:40:00,92.4,92.49,92.39,92.48,9498.0,83.0661,83.147,83.0571,83.138,9498.0
2023-06-12 14:45:00,92.48,92.49,92.45,92.46,9408.0,83.138,83.147,83.1111,83.12,9408.0
2023-06-12 14:50:00,92.46,92.51,92.44,92.51,15598.0,83.12,83.165,83.1021,83.165,15598.0
2023-06-12 14:55:00,92.51,92.54,92.49,92.53,9935.0,83.165,83.192,83.147,83.183,9935.0
2023-06-12 15:00:00,92.53,92.59,92.5,92.51,12265.0,83.183,83.2369,83.156,83.165,12265.0
2023-06-12 15:05:00,92.52,92.55,92.5,92.53,15165.0,83.174,83.201,83.156,83.183,15165.0
2023-06-12 15:10:00,92.52,92.63,92.51,92.61,13214.0,83.174,83.2729,83.165,83.2549,13214.0
2023-06-12 15:15:00,92.61,92.65,92.57,92.62,11884.0,83.2549,83.2908,83.2189,83.2639,11884.0
2023-06-12 15:20:00,92.62,92.71,92.62,92.7,18694.0,83.2639,83.3448,83.2639,83.3358,18694.0
2023-06-12 15:25:00,92.7,92.74,92.63,92.66,22952.0,83.3358,83.3718,83.2729,83.2998,22952.0
2023-06-12 15:30:00,92.67,92.67,92.57,92.58,23674.0,83.3088,83.3088,83.2189,83.2279,23674.0
2023-06-12 15:35:00,92.6,92.61,92.56,92.58,16274.0,83.2459,83.2549,83.2099,83.2279,16274.0
2023-06-12 15:40:00,92.58,92.69,92.56,92.66,23617.0,83.2279,83.3268,83.2099,83.2998,23617.0
2023-06-12 15:45:00,92.66,92.7,92.64,92.69,23622.0,83.2998,83.3358,83.2819,83.3268,23622.0
2023-06-12 15:50:00,92.7,92.72,92.57,92.6,55668.0,83.3358,83.3538,83.2189,83.2459,55668.0
2023-06-12 15:55:00,92.6,92.72,92.55,92.69,253246.0,83.2459,83.3538,83.201,83.3268,253246.0
2023-06-13 09:30:00,92.54,92.76,92.44,92.61,56912.0,83.192,83.3897,83.1021,83.2549,56912.0
2023-06-13 09:35:00,92.63,92.93,92.63,92.9,12064.0,83.2729,83.5426,83.2729,83.5156,12064.0
2023-06-13 09:40:00,92.91,93.04,92.89,93.0,12332.0,83.5246,83.6415,83.5066,83.6055,12332.0
2023-06-13 09:45:00,93.01,93.18,92.98,93.14,13672.0,83.6145,83.7673,83.5875,83.7314,13672.0
2023-06-13 09:50:00,93.15,93.18,92.9,92.96,17394.0,83.7403,83.7673,83.5156,83.5695,17394.0
2023-06-13 09:55:00,92.96,93.09,92.82,92.86,17195.0,83.5695,83.6864,83.4437,83.4796,17195.0
2023-06-13 10:00:00,92.88,92.9,92.55,92.59,27372.0,83.4976,83.5156,83.201,83.2369,27372.0
2023-06-13 10:05:00,92.59,92.72,92.53,92.67,14257.0,83.2369,83.3538,83.183,83.3088,14257.0
2023-06-13 10:10:00,92.65,92.71,92.57,92.7,11708.0,83.2908,83.3448,83.2189,83.3358,11708.0
2023-06-13 10:15:00,92.71,92.81,92.66,92.8,31749.0,83.3448,83.4347,83.2998,83.4257,31749.0
2023-06-13 10:20:00,92.8,92.91,92.73,92.9,32706.0,83.4257,83.5246,83.3628,83.5156,32706.0
2023-06-13 10:25:00,92.92,93.02,92.86,93.02,35048.0,83.5336,83.6235,83.4796,83.6235,35048.0
2023-06-13 10:30:00,93.0,93.02,92.93,92.96,22374.0,83.6055,83.6235,83.5426,83.5695,22374.0
2023-06-13 10:35:00,92.97,93.0,92.86,92.86,9881.0,83.5785,83.6055,83.4796,83.4796,9881.0
2023-06-13 10:40:00,92.86,92.86,92.73,92.75,24016.0,83.4796,83.4796,83.3628,83.3807,24016.0
2023-06-13 10:45:00,92.76,92.84,92.72,92.72,10455.0,83.3897,83.4617,83.3538,83.3538,10455.0
2023-06-13 10:50:00,92.72,92.73,92.59,92.6,18556.0,83.3538,83.3628,83.2369,83.2459,18556.0
2023-06-13 10:55:00,92.62,92.68,92.6,92.65,17564.0,83.2639,83.3178,83.2459,83.2908,17564.0
2023-06-13 11:00:00,92.67,92.74,92.63,92.71,14380.0,83.3088,83.3718,83.2729,83.3448,14380.0
2023-06-13 11:05:00,92.71,92.73,92.64,92.66,38336.0,83.3448,83.3628,83.2819,83.2998,38336.0
2023-06-13 11:10:00,92.66,92.91,92.66,92.87,11171.0,83.2998,83.5246,83.2998,83.4886,11171.0
2023-06-13 11:15:00,92.89,92.93,92.87,92.89,15540.0,83.5066,83.5426,83.4886,83.5066,15540.0
2023-06-13 11:20:00,92.9,92.98,92.88,92.95,8876.0,83.5156,83.5875,83.4976,83.5605,8876.0
2023-06-13 11:25:00,92.95,92.96,92.87,92.91,10413.0,83.5605,83.5695,83.4886,83.5246,10413.0
2023-06-13 11:30:00,92.91,92.95,92.89,92.93,21908.0,83.5246,83.5605,83.5066,83.5426,21908.0
2023-06-13 11:35:00,92.94,92.94,92.8,92.89,26843.0,83.5516,83.5516,83.4257,83.5066,26843.0
2023-06-13 11:40:00,92.89,92.93,92.77,92.88,37161.0,83.5066,83.5426,83.3987,83.4976,37161.0
2023-06-13 11:45:00,92.88,92.9,92.83,92.87,17259.0,83.4976,83.5156,83.4527,83.4886,17259.0
2023-06-13 11:50:00,92.87,92.95,92.86,92.91,17969.0,83.4886,83.5605,83.4796,83.5246,17969.0
2023-06-13 11:55:00,92.92,92.93,92.76,92.82,40240.0,83.5336,83.5426,83.3897,83.4437,40240.0
2023-06-13 12:00:00,92.81,92.9,92.79,92.83,18860.0,83.4347,83.5156,83.4167,83.4527,18860.0
2023-06-13 12:05:00,92.83,92.9,92.82,92.87,11813.0,83.4527,83.5156,83.4437,83.4886,11813.0
2023-06-13 12:10:00,92.86,92.9,92.85,92.88,15016.0,83.4796,83.5156,83.4706,83.4976,15016.0
2023-06-13 12:15:00,92.88,92.91,92.85,92.88,16278.0,83.4976,83.5246,83.4706,83.4976,16278.0
2023-06-13 12:20:00,92.88,93.11,92.85,93.05,49727.0,83.4976,83.7044,83.4706,83.6504,49727.0
2023-06-13 12:25:00,93.06,93.21,93.06,93.19,11057.0,83.6594,83.7943,83.6594,83.7763,11057.0
2023-06-13 12:30:00,93.19,93.22,93.11,93.14,10459.0,83.7763,83.8033,83.7044,83.7314,10459.0
2023-06-13 12:35:00,93.15,93.21,93.13,93.16,7924.0,83.7403,83.7943,83.7224,83.7493,7924.0
2023-06-13 12:40:00,93.17,93.34,93.17,93.33,17463.0,83.7583,83.9111,83.7583,83.9022,17463.0
2023-06-13 12:45:00,93.34,93.35,93.21,93.21,10396.0,83.9111,83.9201,83.7943,83.7943,10396.0
2023-06-13 12:50:00,93.22,93.22,93.17,93.22,8935.0,83.8033,83.8033,83.7583,83.8033,8935.0
2023-06-13 12:55:00,93.21,93.23,93.17,93.19,4863.0,83.7943,83.8123,83.7583,83.7763,4863.0
2023-06-13 13:00:00,93.19,93.27,93.15,93.25,9430.0,83.7763,83.8482,83.7403,83.8302,9430.0
2023-06-13 13:05:00,93.26,93.3,93.22,93.24,5120.0,83.8392,83.8752,83.8033,83.8213,5120.0
2023-06-13 13:10:00,93.23,93.29,93.22,93.22,11203.0,83.8123,83.8662,83.8033,83.8033,11203.0
2023-06-13 13:15:00,93.22,93.25,93.19,93.25,19604.0,83.8033,83.8302,83.7763,83.8302,19604.0
2023-06-13 13:20:00,93.26,93.32,93.26,93.31,8815.0,83.8392,83.8932,83.8392,83.8842,8815.0
2023-06-13 13:25:00,93.3,93.37,93.27,93.34,7573.0,83.8752,83.9381,83.8482,83.9111,7573.0
2023-06-13 13:30:00,93.33,93.33,93.21,93.21,10144.0,83.9022,83.9022,83.7943,83.7943,10144.0
2023-06-13 13:35:00,93.21,93.25,93.2,93.23,10732.0,83.7943,83.8302,83.7853,83.8123,10732.0
2023-06-13 13:40:00,93.23,93.24,93.14,93.14,16145.0,83.8123,83.8213,83.7314,83.7314,16145.0
2023-06-13 13:45:00,93.13,93.2,93.13,93.2,5940.0,83.7224,83.7853,83.7224,83.7853,5940.0
2023-06-13 13:50:00,93.2,93.2,93.14,93.14,40287.0,83.7853,83.7853,83.7314,83.7314,40287.0
2023-06-13 13:55:00,93.14,93.15,93.07,93.1,15291.0,83.7314,83.7403,83.6684,83.6954,15291.0
2023-06-13 14:00:00,93.09,93.15,93.08,93.15,14027.0,83.6864,83.7403,83.6774,83.7403,14027.0
2023-06-13 14:05:00,93.13,93.17,93.1,93.1,11178.0,83.7224,83.7583,83.6954,83.6954,11178.0
2023-06-13 14:10:00,93.09,93.12,93.04,93.11,13011.0,83.6864,83.7134,83.6415,83.7044,13011.0
2023-06-13 14:15:00,93.1,93.14,93.07,93.14,9979.0,83.6954,83.7314,83.6684,83.7314,9979.0
2023-06-13 14:20:00,93.15,93.21,93.1,93.21,8592.0,83.7403,83.7943,83.6954,83.7943,8592.0
2023-06-13 14:25:00,93.2,93.25,93.2,93.24,10118.0,83.7853,83.8302,83.7853,83.8213,10118.0
2023-06-13 14:30:00,93.22,93.22,93.07,93.07,20335.0,83.8033,83.8033,83.6684,83.6684,20335.0
2023-06-13 14:35:00,93.08,93.2,93.07,93.2,13046.0,83.6774,83.7853,83.6684,83.7853,13046.0
2023-06-13 14:40:00,93.2,93.2,93.12,93.13,9748.0,83.7853,83.7853,83.7134,83.7224,9748.0
2023-06-13 14:45:00,93.14,93.2,93.1,93.1,16822.0,83.7314,83.7853,83.6954,83.6954,16822.0
2023-06-13 14:50:00,93.09,93.14,93.06,93.09,16155.0,83.6864,83.7314,83.6594,83.6864,16155.0
2023-06-13 14:55:00,93.08,93.13,93.05,93.09,8075.0,83.6774,83.7224,83.6504,83.6864,8075.0
2023-06-13 15:00:00,93.08,93.12,93.05,93.1,10199.0,83.6774,83.7134,83.6504,83.6954,10199.0
2023-06-13 15:05:00,93.09,93.13,93.07,93.11,17882.0,83.6864,83.7224,83.6684,83.7044,17882.0
2023-06-13 15:10:00,93.12,93.17,93.1,93.17,10442.0,83.7134,83.7583,83.6954,83.7583,10442.0
2023-06-13 15:15:00,93.17,93.2,93.14,93.15,15360.0,83.7583,83.7853,83.7314,83.7403,15360.0
2023-06-13 15:20:00,93.15,93.22,93.14,93.19,15173.0,83.7403,83.8033,83.7314,83.7763,15173.0
2023-06-13 15:25:00,93.19,93.21,93.14,93.15,12404.0,83.7763,83.7943,83.7314,83.7403,12404.0
2023-06-13 15:30:00,93.17,93.26,93.17,93.25,18913.0,83.7583,83.8392,83.7583,83.8302,18913.0
2023-06-13 15:35:00,93.25,93.28,93.2,93.22,18133.0,83.8302,83.8572,83.7853,83.8033,18133.0
2023-06-13 15:40:00,93.22,93.27,93.19,93.2,25610.0,83.8033,83.8482,83.7763,83.7853,25610.0
2023-06-13 15:45:00,93.2,93.27,93.19,93.25,43127.0,83.7853,83.8482,83.7763,83.8302,43127.0
2023-06-13 15:50:00,93.25,93.31,93.16,93.23,57461.0,83.8302,83.8842,83.7493,83.8123,57461.0
2023-06-13 15:55:00,93.23,93.34,93.16,93.31,186834.0,83.8123,83.9111,83.7493,83.8842,186834.0
2023-06-14 09:30:00,93.98,94.18,93.86,94.06,77327.0,84.4865,84.6663,84.3786,84.5584,77327.0
2023-06-14 09:35:00,94.01,94.01,93.54,93.54,21108.0,84.5135,84.5135,84.0909,84.0909,21108.0
2023-06-14 09:40:00,93.54,93.71,93.33,93.48,18626.0,84.0909,84.2438,83.9022,84.037,18626.0
2023-06-14 09:45:00,93.5,93.76,93.45,93.47,11914.0,84.055,84.2887,84.01,84.028,11914.0
2023-06-14 09:50:00,93.45,93.83,93.44,93.79,12762.0,84.01,84.3517,84.001,84.3157,12762.0
2023-06-14 09:55:00,93.77,93.85,93.68,93.85,11651.0,84.2977,84.3696,84.2168,84.3696,11651.0
2023-06-14 10:00:00,93.85,93.97,93.75,93.84,28967.0,84.3696,84.4775,84.2797,84.3606,28967.0
2023-06-14 10:05:00,93.85,93.85,93.69,93.69,18278.0,84.3696,84.3696,84.2258,84.2258,18278.0
2023-06-14 10:10:00,93.72,93.77,93.61,93.64,14819.0,84.2528,84.2977,84.1539,84.1808,14819.0
2023-06-14 10:15:00,93.62,93.73,93.61,93.68,30085.0,84.1629,84.2618,84.1539,84.2168,30085.0
2023-06-14 10:20:00,93.66,93.84,93.62,93.78,22322.0,84.1988,84.3606,84.1629,84.3067,22322.0
2023-06-14 10:25:00,93.79,93.91,93.76,93.79,19782.0,84.3157,84.4236,84.2887,84.3157,19782.0
2023-06-14 10:30:00,93.81,93.83,93.7,93.75,15352.0,84.3337,84.3517,84.2348,84.2797,15352.0
2023-06-14 10:35:00,93.76,93.88,93.76,93.88,12470.0,84.2887,84.3966,84.2887,84.3966,12470.0
2023-06-14 10:40:00,93.88,93.9,93.82,93.82,6910.0,84.3966,84.4146,84.3427,84.3427,6910.0
2023-06-14 10:45:00,93.82,93.94,93.81,93.84,18170.0,84.3427,84.4505,84.3337,84.3606,18170.0
2023-06-14 10:50:00,93.85,93.93,93.84,93.88,22027.0,84.3696,84.4415,84.3606,84.3966,22027.0
2023-06-14 10:55:00,93.87,93.98,93.83,93.91,21323.0,84.3876,84.4865,84.3517,84.4236,21323.0
2023-06-14 11:00:00,93.94,93.98,93.87,93.88,22926.0,84.4505,84.4865,84.3876,84.3966,22926.0
2023-06-14 11:05:00,93.88,93.93,93.84,93.84,7927.0,84.3966,84.4415,84.3606,84.3606,7927.0
2023-06-14 11:10:00,93.86,94.02,93.85,94.02,11161.0,84.3786,84.5225,84.3696,84.5225,11161.0
2023-06-14 11:15:00,94.03,94.13,94.02,94.1,8598.0,84.5314,84.6213,84.5225,84.5944,8598.0
2023-06-14 11:20:00,94.09,94.18,94.09,94.1,11700.0,84.5854,84.6663,84.5854,84.5944,11700.0
2023-06-14 11:25:00,94.1,94.12,94.01,94.03,9127.0,84.5944,84.6124,84.5135,84.5314,9127.0
2023-06-14 11:30:00,94.03,94.06,93.98,94.02,10012.0,84.5314,84.5584,84.4865,84.5225,10012.0
2023-06-14 11:35:00,94.02,94.05,93.97,94.01,11086.0,84.5225,84.5494,84.4775,84.5135,11086.0
2023-06-14 11:40:00,94.0,94.07,94.0,94.03,10926.0,84.5045,84.5674,84.5045,84.5314,10926.0
2023-06-14 11:45:00,94.04,94.07,94.03,94.06,5263.0,84.5404,84.5674,84.5314,84.5584,5263.0
2023-06-14 11:50:00,94.08,94.13,94.05,94.1,10616.0,84.5764,84.6213,84.5494,84.5944,10616.0
2023-06-14 11:55:00,94.1,94.1,94.03,94.04,10074.0,84.5944,84.5944,84.5314,84.5404,10074.0
2023-06-14 12:00:00,94.04,94.04,93.91,93.91,35972.0,84.5404,84.5404,84.4236,84.4236,35972.0
2023-06-14 12:05:00,93.89,93.9,93.72,93.72,44473.0,84.4056,84.4146,84.2528,84.2528,44473.0
2023-06-14 12:10:00,93.73,93.75,93.7,93.72,7484.0,84.2618,84.2797,84.2348,84.2528,7484.0
2023-06-14 12:15:00,93.72,93.77,93.67,93.67,10679.0,84.2528,84.2977,84.2078,84.2078,10679.0
2023-06-14 12:20:00,93.67,93.73,93.64,93.71,9401.0,84.2078,84.2618,84.1808,84.2438,9401.0
2023-06-14 12:25:00,93.7,93.71,93.63,93.65,7874.0,84.2348,84.2438,84.1719,84.1898,7874.0
2023-06-14 12:30:00,93.65,93.67,93.52,93.56,20214.0,84.1898,84.2078,84.073,84.1089,20214.0
2023-06-14 12:35:00,93.54,93.66,93.54,93.64,12966.0,84.0909,84.1988,84.0909,84.1808,12966.0
2023-06-14 12:40:00,93.64,93.66,93.6,93.65,15866.0,84.1808,84.1988,84.1449,84.1898,15866.0
2023-06-14 12:45:00,93.63,93.64,93.61,93.62,6355.0,84.1719,84.1808,84.1539,84.1629,6355.0
2023-06-14 12:50:00,93.61,93.65,93.61,93.63,5100.0,84.1539,84.1898,84.1539,84.1719,5100.0
2023-06-14 12:55:00,93.63,93.64,93.6,93.63,6197.0,84.1719,84.1808,84.1449,84.1719,6197.0
2023-06-14 13:00:00,93.64,93.64,93.6,93.63,5660.0,84.1808,84.1808,84.1449,84.1719,5660.0
2023-06-14 13:05:00,93.62,93.62,93.54,93.62,16629.0,84.1629,84.1629,84.0909,84.1629,16629.0
2023-06-14 13:10:00,93.62,93.66,93.61,93.66,6672.0,84.1629,84.1988,84.1539,84.1988,6672.0
2023-06-14 13:15:00,93.65,93.66,93.59,93.59,9203.0,84.1898,84.1988,84.1359,84.1359,9203.0
2023-06-14 13:20:00,93.59,93.63,93.58,93.63,10651.0,84.1359,84.1719,84.1269,84.1719,10651.0
2023-06-14 13:25:00,93.64,93.66,93.61,93.64,8261.0,84.1808,84.1988,84.1539,84.1808,8261.0
2023-06-14 13:30:00,93.62,93.62,93.53,93.54,6130.0,84.1629,84.1629,84.082,84.0909,6130.0
2023-06-14 13:35:00,93.55,93.55,93.48,93.53,12113.0,84.0999,84.0999,84.037,84.082,12113.0
2023-06-14 13:40:00,93.53,93.54,93.5,93.51,13273.0,84.082,84.0909,84.055,84.064,13273.0
2023-06-14 13:45:00,93.5,93.52,93.48,93.5,12435.0,84.055,84.073,84.037,84.055,12435.0
2023-06-14 13:50:00,93.5,93.58,93.49,93.57,17216.0,84.055,84.1269,84.046,84.1179,17216.0
2023-06-14 13:55:00,93.55,93.63,93.54,93.59,11534.0,84.0999,84.1719,84.0909,84.1359,11534.0
2023-06-14 14:00:00,93.58,93.61,93.16,93.34,25800.0,84.1269,84.1539,83.7493,83.9111,25800.0
2023-06-14 14:05:00,93.31,93.34,93.09,93.21,11629.0,83.8842,83.9111,83.6864,83.7943,11629.0
2023-06-14 14:10:00,93.18,93.23,93.0,93.13,21757.0,83.7673,83.8123,83.6055,83.7224,21757.0
2023-06-14 14:15:00,93.13,93.15,93.05,93.11,12770.0,83.7224,83.7403,83.6504,83.7044,12770.0
2023-06-14 14:20:00,93.12,93.16,92.99,93.0,12221.0,83.7134,83.7493,83.5965,83.6055,12221.0
2023-06-14 14:25:00,92.98,93.17,92.98,93.16,20615.0,83.5875,83.7583,83.5875,83.7493,20615.0
2023-06-14 14:30:00,93.15,93.21,93.06,93.08,22945.0,83.7403,83.7943,83.6594,83.6774,22945.0
2023-06-14 14:35:00,93.08,93.13,93.0,93.04,13329.0,83.6774,83.7224,83.6055,83.6415,13329.0
2023-06-14 14:40:00,93.04,93.18,93.04,93.13,15385.0,83.6415,83.7673,83.6415,83.7224,15385.0
2023-06-14 14:45:00,93.15,93.15,92.96,93.03,14035.0,83.7403,83.7403,83.5695,83.6325,14035.0
2023-06-14 14:50:00,93.04,93.07,92.93,93.0,17353.0,83.6415,83.6684,83.5426,83.6055,17353.0
2023-06-14 14:55:00,93.01,93.11,93.01,93.04,17460.0,83.6145,83.7044,83.6145,83.6415,17460.0
2023-06-14 15:00:00,93.04,93.08,92.99,93.08,10100.0,83.6415,83.6774,83.5965,83.6774,10100.0
2023-06-14 15:05:00,93.08,93.2,93.07,93.13,15949.0,83.6774,83.7853,83.6684,83.7224,15949.0
2023-06-14 15:10:00,93.13,93.14,92.98,93.0,18255.0,83.7224,83.7314,83.5875,83.6055,18255.0
2023-06-14 15:15:00,93.0,93.1,92.96,93.06,15647.0,83.6055,83.6954,83.5695,83.6594,15647.0
2023-06-14 15:20:00,93.05,93.18,93.02,93.14,17761.0,83.6504,83.7673,83.6235,83.7314,17761.0
2023-06-14 15:25:00,93.15,93.21,93.15,93.15,14733.0,83.7403,83.7943,83.7403,83.7403,14733.0
2023-06-14 15:30:00,93.16,93.28,93.14,93.23,20499.0,83.7493,83.8572,83.7314,83.8123,20499.0
2023-06-14 15:35:00,93.24,93.29,93.23,93.23,18704.0,83.8213,83.8662,83.8123,83.8123,18704.0
2023-06-14 15:40:00,93.23,93.26,92.99,93.0,49847.0,83.8123,83.8392,83.5965,83.6055,49847.0
2023-06-14 15:45:00,92.99,93.06,92.96,93.02,37993.0,83.5965,83.6594,83.5695,83.6235,37993.0
2023-06-14 15:50:00,93.01,93.02,92.85,92.91,109433.0,83.6145,83.6235,83.4706,83.5246,109433.0
2023-06-14 15:55:00,92.93,93.09,92.88,93.08,194756.0,83.5426,83.6864,83.4976,83.6774,194756.0
2023-06-15 09:30:00,93.7,94.11,93.45,93.78,84478.0,84.2348,84.6034,84.01,84.3067,84478.0
2023-06-15 09:35:00,93.74,93.97,93.71,93.82,34536.0,84.2707,84.4775,84.2438,84.3427,34536.0
2023-06-15 09:40:00,93.81,93.97,93.78,93.88,28928.0,84.3337,84.4775,84.3067,84.3966,28928.0
2023-06-15 09:45:00,93.86,94.27,93.86,94.15,57142.0,84.3786,84.7472,84.3786,84.6393,57142.0
2023-06-15 09:50:00,94.17,94.45,94.09,94.34,40442.0,84.6573,84.909,84.5854,84.8101,40442.0
2023-06-15 09:55:00,94.36,94.51,94.29,94.32,50341.0,84.8281,84.963,84.7652,84.7922,50341.0
2023-06-15 10:00:00,94.31,94.34,94.1,94.1,25121.0,84.7832,84.8101,84.5944,84.5944,25121.0
2023-06-15 10:05:00,94.09,94.17,93.97,94.02,26252.0,84.5854,84.6573,84.4775,84.5225,26252.0
2023-06-15 10:10:00,94.0,94.06,93.92,93.96,10032.0,84.5045,84.5584,84.4326,84.4685,10032.0
2023-06-15 10:15:00,93.95,94.17,93.95,94.13,15972.0,84.4595,84.6573,84.4595,84.6213,15972.0
2023-06-15 10:20:00,94.12,94.14,94.02,94.03,10445.0,84.6124,84.6303,84.5225,84.5314,10445.0
2023-06-15 10:25:00,94.05,94.18,94.03,94.18,18340.0,84.5494,84.6663,84.5314,84.6663,18340.0
2023-06-15 10:30:00,94.15,94.26,94.13,94.23,23700.0,84.6393,84.7382,84.6213,84.7112,23700.0
2023-06-15 10:35:00,94.22,94.22,94.04,94.06,8473.0,84.7023,84.7023,84.5404,84.5584,8473.0
2023-06-15 10:40:00,94.06,94.12,94.04,94.08,12480.0,84.5584,84.6124,84.5404,84.5764,12480.0
2023-06-15 10:45:00,94.07,94.08,93.99,94.07,12016.0,84.5674,84.5764,84.4955,84.5674,12016.0
2023-06-15 10:50:00,94.08,94.14,94.03,94.1,12970.0,84.5764,84.6303,84.5314,84.5944,12970.0
2023-06-15 10:55:00,94.09,94.2,94.08,94.17,12097.0,84.5854,84.6843,84.5764,84.6573,12097.0
2023-06-15 11:00:00,94.19,94.32,94.19,94.32,10882.0,84.6753,84.7922,84.6753,84.7922,10882.0
2023-06-15 11:05:00,94.32,94.32,94.23,94.28,13329.0,84.7922,84.7922,84.7112,84.7562,13329.0
2023-06-15 11:10:00,94.32,94.41,94.29,94.35,15023.0,84.7922,84.8731,84.7652,84.8191,15023.0
2023-06-15 11:15:00,94.34,94.48,94.31,94.34,15551.0,84.8101,84.936,84.7832,84.8101,15551.0
2023-06-15 11:20:00,94.34,94.4,94.33,94.39,9899.0,84.8101,84.8641,84.8011,84.8551,9899.0
2023-06-15 11:25:00,94.41,94.49,94.38,94.48,10517.0,84.8731,84.945,84.8461,84.936,10517.0
2023-06-15 11:30:00,94.47,94.49,94.41,94.41,12640.0,84.927,84.945,84.8731,84.8731,12640.0
2023-06-15 11:35:00,94.41,94.53,94.4,94.5,17340.0,84.8731,84.9809,84.8641,84.954,17340.0
2023-06-15 11:40:00,94.51,94.57,94.42,94.42,11654.0,84.963,85.0169,84.8821,84.8821,11654.0
2023-06-15 11:45:00,94.44,94.48,94.38,94.44,11398.0,84.9,84.936,84.8461,84.9,11398.0
2023-06-15 11:50:00,94.45,94.6,94.45,94.54,17733.0,84.909,85.0439,84.909,84.9899,17733.0
2023-06-15 11:55:00,94.51,94.55,94.47,94.49,13502.0,84.963,84.9989,84.927,84.945,13502.0
2023-06-15 12:00:00,94.48,94.49,94.39,94.41,6293.0,84.936,84.945,84.8551,84.8731,6293.0
2023-06-15 12:05:00,94.4,94.55,94.39,94.55,40643.0,84.8641,84.9989,84.8551,84.9989,40643.0
2023-06-15 12:10:00,94.54,94.66,94.5,94.65,17832.0,84.9899,85.0978,84.954,85.0888,17832.0
2023-06-15 12:15:00,94.66,94.71,94.59,94.63,10709.0,85.0978,85.1428,85.0349,85.0708,10709.0
2023-06-15 12:20:00,94.62,94.69,94.62,94.66,10267.0,85.0618,85.1248,85.0618,85.0978,10267.0
2023-06-15 12:25:00,94.67,94.7,94.64,94.67,12180.0,85.1068,85.1338,85.0798,85.1068,12180.0
2023-06-15 12:30:00,94.67,94.67,94.6,94.63,25046.0,85.1068,85.1068,85.0439,85.0708,25046.0
2023-06-15 12:35:00,94.64,94.64,94.55,94.57,12320.0,85.0798,85.0798,84.9989,85.0169,12320.0
2023-06-15 12:40:00,94.56,94.6,94.52,94.57,10029.0,85.0079,85.0439,84.9719,85.0169,10029.0
2023-06-15 12:45:00,94.56,94.63,94.55,94.59,26136.0,85.0079,85.0708,84.9989,85.0349,26136.0
2023-06-15 12:50:00,94.58,94.59,94.54,94.54,9895.0,85.0259,85.0349,84.9899,84.9899,9895.0
2023-06-15 12:55:00,94.56,94.57,94.49,94.5,7596.0,85.0079,85.0169,84.945,84.954,7596.0
2023-06-15 13:00:00,94.5,94.56,94.44,94.45,9048.0,84.954,85.0079,84.9,84.909,9048.0
2023-06-15 13:05:00,94.46,94.46,94.4,94.42,10374.0,84.918,84.918,84.8641,84.8821,10374.0
2023-06-15 13:10:00,94.42,94.48,94.4,94.48,7151.0,84.8821,84.936,84.8641,84.936,7151.0
2023-06-15 13:15:00,94.47,94.49,94.43,94.45,11368.0,84.927,84.945,84.891,84.909,11368.0
2023-06-15 13:20:00,94.46,94.51,94.46,94.51,9352.0,84.918,84.963,84.918,84.963,9352.0
2023-06-15 13:25:00,94.5,94.54,94.49,94.52,10730.0,84.954,84.9899,84.945,84.9719,10730.0
2023-06-15 13:30:00,94.54,94.6,94.53,94.59,10967.0,84.9899,85.0439,84.9809,85.0349,10967.0
2023-06-15 13:35:00,94.58,94.58,94.45,94.49,19730.0,85.0259,85.0259,84.909,84.945,19730.0
2023-06-15 13:40:00,94.47,94.5,94.43,94.48,8672.0,84.927,84.954,84.891,84.936,8672.0
2023-06-15 13:45:00,94.48,94.56,94.48,94.55,10802.0,84.936,85.0079,84.936,84.9989,10802.0
2023-06-15 13:50:00,94.55,94.58,94.54,94.58,5981.0,84.9989,85.0259,84.9899,85.0259,5981.0
2023-06-15 13:55:00,94.55,94.59,94.54,94.59,8264.0,84.9989,85.0349,84.9899,85.0349,8264.0
2023-06-15 14:00:00,94.59,94.63,94.58,94.59,22631.0,85.0349,85.0708,85.0259,85.0349,22631.0
2023-06-15 14:05:00,94.59,94.6,94.5,94.54,13432.0,85.0349,85.0439,84.954,84.9899,13432.0
2023-06-15 14:10:00,94.55,94.65,94.54,94.62,19094.0,84.9989,85.0888,84.9899,85.0618,19094.0
2023-06-15 14:15:00,94.62,94.69,94.62,94.67,14849.0,85.0618,85.1248,85.0618,85.1068,14849.0
2023-06-15 14:20:00,94.68,94.7,94.63,94.65,12374.0,85.1158,85.1338,85.0708,85.0888,12374.0
2023-06-15 14:25:00,94.65,94.65,94.58,94.64,10167.0,85.0888,85.0888,85.0259,85.0798,10167.0
2023-06-15 14:30:00,94.65,94.67,94.61,94.63,10684.0,85.0888,85.1068,85.0529,85.0708,10684.0
2023-06-15 14:35:00,94.64,94.67,94.59,94.67,14086.0,85.0798,85.1068,85.0349,85.1068,14086.0
2023-06-15 14:40:00,94.66,94.74,94.65,94.73,12790.0,85.0978,85.1697,85.0888,85.1607,12790.0
2023-06-15 14:45:00,94.74,94.76,94.71,94.73,12585.0,85.1697,85.1877,85.1428,85.1607,12585.0
2023-06-15 14:50:00,94.72,94.84,94.7,94.84,26554.0,85.1517,85.2596,85.1338,85.2596,26554.0
2023-06-15 14:55:00,94.84,94.96,94.81,94.95,45643.0,85.2596,85.3675,85.2327,85.3585,45643.0
2023-06-15 15:00:00,94.96,94.99,94.82,94.84,17146.0,85.3675,85.3945,85.2416,85.2596,17146.0
2023-06-15 15:05:00,94.84,94.87,94.79,94.81,16234.0,85.2596,85.2866,85.2147,85.2327,16234.0
2023-06-15 15:10:00,94.81,94.81,94.74,94.79,22197.0,85.2327,85.2327,85.1697,85.2147,22197.0
2023-06-15 15:15:00,94.8,94.85,94.77,94.81,14495.0,85.2237,85.2686,85.1967,85.2327,14495.0
2023-06-15 15:20:00,94.81,94.86,94.78,94.85,17366.0,85.2327,85.2776,85.2057,85.2686,17366.0
2023-06-15 15:25:00,94.84,94.88,94.81,94.86,13758.0,85.2596,85.2956,85.2327,85.2776,13758.0
2023-06-15 15:30:00,94.86,94.89,94.82,94.83,23983.0,85.2776,85.3046,85.2416,85.2506,23983.0
2023-06-15 15:35:00,94.83,94.83,94.67,94.78,29173.0,85.2506,85.2506,85.1068,85.2057,29173.0
2023-06-15 15:40:00,94.79,94.91,94.77,94.81,45791.0,85.2147,85.3226,85.1967,85.2327,45791.0
2023-06-15 15:45:00,94.81,94.9,94.81,94.87,55839.0,85.2327,85.3136,85.2327,85.2866,55839.0
2023-06-15 15:50:00,94.88,95.02,94.83,95.01,100082.0,85.2956,85.4214,85.2506,85.4125,100082.0
2023-06-15 15:55:00,95.01,95.01,94.66,94.8,453230.0,85.4125,85.4125,85.0978,85.2237,453230.0
2023-06-16 09:30:00,94.75,95.38,94.69,95.34,1257702.0,85.1787,85.7451,85.1248,85.7091,1257702.0
2023-06-16 09:35:00,95.34,95.47,95.06,95.18,47742.0,85.7091,85.826,85.4574,85.5653,47742.0
2023-06-16 09:40:00,95.21,95.39,95.11,95.39,23167.0,85.5922,85.7541,85.5024,85.7541,23167.0
2023-06-16 09:45:00,95.44,95.44,95.18,95.29,22752.0,85.799,85.799,85.5653,85.6642,22752.0
2023-06-16 09:50:00,95.32,95.39,95.25,95.39,20927.0,85.6911,85.7541,85.6282,85.7541,20927.0
2023-06-16 09:55:00,95.4,95.5,95.37,95.5,31121.0,85.7631,85.853,85.7361,85.853,31121.0
2023-06-16 10:00:00,95.5,95.62,95.41,95.51,32479.0,85.853,85.9608,85.772,85.8619,32479.0
2023-06-16 10:05:00,95.5,95.6,95.47,95.56,22035.0,85.853,85.9429,85.826,85.9069,22035.0
2023-06-16 10:10:00,95.53,95.54,95.4,95.44,31421.0,85.8799,85.8889,85.7631,85.799,31421.0
2023-06-16 10:15:00,95.46,95.6,95.45,95.57,17433.0,85.817,85.9429,85.808,85.9159,17433.0
2023-06-16 10:20:00,95.59,95.6,95.49,95.52,20919.0,85.9339,85.9429,85.844,85.8709,20919.0
2023-06-16 10:25:00,95.53,95.56,95.47,95.53,14006.0,85.8799,85.9069,85.826,85.8799,14006.0
2023-06-16 10:30:00,95.53,95.6,95.49,95.54,28891.0,85.8799,85.9429,85.844,85.8889,28891.0
2023-06-16 10:35:00,95.55,95.55,95.44,95.47,18157.0,85.8979,85.8979,85.799,85.826,18157.0
2023-06-16 10:40:00,95.47,95.52,95.44,95.47,32264.0,85.826,85.8709,85.799,85.826,32264.0
2023-06-16 10:45:00,95.44,95.65,95.43,95.58,31372.0,85.799,85.9878,85.79,85.9249,31372.0
2023-06-16 10:50:00,95.61,95.78,95.61,95.78,12793.0,85.9518,86.1047,85.9518,86.1047,12793.0
2023-06-16 10:55:00,95.78,95.81,95.69,95.69,23155.0,86.1047,86.1316,86.0238,86.0238,23155.0
2023-06-16 11:00:00,95.7,95.74,95.66,95.69,13818.0,86.0328,86.0687,85.9968,86.0238,13818.0
2023-06-16 11:05:00,95.69,95.7,95.57,95.69,10265.0,86.0238,86.0328,85.9159,86.0238,10265.0
2023-06-16 11:10:00,95.69,95.84,95.67,95.83,12413.0,86.0238,86.1586,86.0058,86.1496,12413.0
2023-06-16 11:15:00,95.81,95.93,95.8,95.84,13764.0,86.1316,86.2395,86.1226,86.1586,13764.0
2023-06-16 11:20:00,95.84,95.92,95.82,95.88,11435.0,86.1586,86.2305,86.1406,86.1946,11435.0
2023-06-16 11:25:00,95.89,95.9,95.76,95.83,18679.0,86.2036,86.2125,86.0867,86.1496,18679.0
2023-06-16 11:30:00,95.86,95.87,95.72,95.77,23570.0,86.1766,86.1856,86.0507,86.0957,23570.0
2023-06-16 11:35:00,95.76,95.79,95.69,95.78,32030.0,86.0867,86.1137,86.0238,86.1047,32030.0
2023-06-16 11:40:00,95.79,95.85,95.75,95.79,17504.0,86.1137,86.1676,86.0777,86.1137,17504.0
2023-06-16 11:45:00,95.79,95.86,95.75,95.86,17774.0,86.1137,86.1766,86.0777,86.1766,17774.0
2023-06-16 11:50:00,95.85,95.91,95.81,95.88,10778.0,86.1676,86.2215,86.1316,86.1946,10778.0
2023-06-16 11:55:00,95.89,95.94,95.84,95.84,28734.0,86.2036,86.2485,86.1586,86.1586,28734.0
2023-06-16 12:00:00,95.84,95.92,95.83,95.91,21022.0,86.1586,86.2305,86.1496,86.2215,21022.0
2023-06-16 12:05:00,95.9,96.01,95.89,95.92,29233.0,86.2125,86.3114,86.2036,86.2305,29233.0
2023-06-16 12:10:00,95.93,95.97,95.87,95.89,18683.0,86.2395,86.2755,86.1856,86.2036,18683.0
2023-06-16 12:15:00,95.9,96.03,95.88,96.02,22919.0,86.2125,86.3294,86.1946,86.3204,22919.0
2023-06-16 12:20:00,96.02,96.11,96.01,96.1,17052.0,86.3204,86.4013,86.3114,86.3923,17052.0
2023-06-16 12:25:00,96.09,96.11,96.0,96.04,21853.0,86.3834,86.4013,86.3024,86.3384,21853.0
2023-06-16 12:30:00,96.04,96.1,96.02,96.05,22478.0,86.3384,86.3923,86.3204,86.3474,22478.0
2023-06-16 12:35:00,96.04,96.06,96.02,96.03,12886.0,86.3384,86.3564,86.3204,86.3294,12886.0
2023-06-16 12:40:00,96.03,96.04,95.95,95.95,22151.0,86.3294,86.3384,86.2575,86.2575,22151.0
2023-06-16 12:45:00,95.95,96.01,95.91,95.93,34007.0,86.2575,86.3114,86.2215,86.2395,34007.0
2023-06-16 12:50:00,95.93,95.96,95.83,95.83,19742.0,86.2395,86.2665,86.1496,86.1496,19742.0
2023-06-16 12:55:00,95.84,95.86,95.78,95.83,20550.0,86.1586,86.1766,86.1047,86.1496,20550.0
2023-06-16 13:00:00,95.82,95.88,95.8,95.82,17595.0,86.1406,86.1946,86.1226,86.1406,17595.0
2023-06-16 13:05:00,95.84,95.84,95.74,95.75,9853.0,86.1586,86.1586,86.0687,86.0777,9853.0
2023-06-16 13:10:00,95.73,95.74,95.62,95.69,32242.0,86.0597,86.0687,85.9608,86.0238,32242.0
2023-06-16 13:15:00,95.68,95.78,95.67,95.76,13892.0,86.0148,86.1047,86.0058,86.0867,13892.0
2023-06-16 13:20:00,95.76,95.84,95.74,95.83,23046.0,86.0867,86.1586,86.0687,86.1496,23046.0
2023-06-16 13:25:00,95.83,95.88,95.8,95.82,11199.0,86.1496,86.1946,86.1226,86.1406,11199.0
2023-06-16 13:30:00,95.82,95.87,95.68,95.68,23690.0,86.1406,86.1856,86.0148,86.0148,23690.0
2023-06-16 13:35:00,95.67,95.68,95.62,95.62,9468.0,86.0058,86.0148,85.9608,85.9608,9468.0
2023-06-16 13:40:00,95.61,95.62,95.52,95.58,13755.0,85.9518,85.9608,85.8709,85.9249,13755.0
2023-06-16 13:45:00,95.57,95.6,95.54,95.6,15812.0,85.9159,85.9429,85.8889,85.9429,15812.0
2023-06-16 13:50:00,95.61,95.64,95.59,95.62,9840.0,85.9518,85.9788,85.9339,85.9608,9840.0
2023-06-16 13:55:00,95.62,95.62,95.57,95.59,12106.0,85.9608,85.9608,85.9159,85.9339,12106.0
2023-06-16 14:00:00,95.59,95.62,95.5,95.53,20175.0,85.9339,85.9608,85.853,85.8799,20175.0
2023-06-16 14:05:00,95.52,95.65,95.52,95.64,38307.0,85.8709,85.9878,85.8709,85.9788,38307.0
2023-06-16 14:10:00,95.64,95.64,95.57,95.58,14873.0,85.9788,85.9788,85.9159,85.9249,14873.0
2023-06-16 14:15:00,95.57,95.7,95.57,95.62,25176.0,85.9159,86.0328,85.9159,85.9608,25176.0
2023-06-16 14:20:00,95.61,95.62,95.47,95.47,19035.0,85.9518,85.9608,85.826,85.826,19035.0
2023-06-16 14:25:00,95.48,95.53,95.43,95.51,16523.0,85.835,85.8799,85.79,85.8619,16523.0
2023-06-16 14:30:00,95.49,95.51,95.39,95.46,17093.0,85.844,85.8619,85.7541,85.817,17093.0
2023-06-16 14:35:00,95.47,95.55,95.44,95.55,13233.0,85.826,85.8979,85.799,85.8979,13233.0
2023-06-16 14:40:00,95.56,95.67,95.56,95.64,22638.0,85.9069,86.0058,85.9069,85.9788,22638.0
2023-06-16 14:45:00,95.65,95.65,95.55,95.56,22824.0,85.9878,85.9878,85.8979,85.9069,22824.0
2023-06-16 14:50:00,95.57,95.62,95.54,95.56,17236.0,85.9159,85.9608,85.8889,85.9069,17236.0
2023-06-16 14:55:00,95.56,95.58,95.46,95.51,23220.0,85.9069,85.9249,85.817,85.8619,23220.0
2023-06-16 15:00:00,95.5,95.53,95.44,95.51,17494.0,85.853,85.8799,85.799,85.8619,17494.0
2023-06-16 15:05:00,95.51,95.55,95.49,95.52,17495.0,85.8619,85.8979,85.844,85.8709,17495.0
2023-06-16 15:10:00,95.53,95.55,95.48,95.52,15400.0,85.8799,85.8979,85.835,85.8709,15400.0
2023-06-16 15:15:00,95.51,95.64,95.51,95.62,21065.0,85.8619,85.9788,85.8619,85.9608,21065.0
2023-06-16 15:20:00,95.63,95.74,95.62,95.66,23723.0,85.9698,86.0687,85.9608,85.9968,23723.0
2023-06-16 15:25:00,95.64,95.69,95.51,95.55,72145.0,85.9788,86.0238,85.8619,85.8979,72145.0
2023-06-16 15:30:00,95.54,95.58,95.47,95.54,46888.0,85.8889,85.9249,85.826,85.8889,46888.0
2023-06-16 15:35:00,95.54,95.67,95.54,95.63,68642.0,85.8889,86.0058,85.8889,85.9698,68642.0
2023-06-16 15:40:00,95.63,95.63,95.3,95.3,143242.0,85.9698,85.9698,85.6732,85.6732,143242.0
2023-06-16 15:45:00,95.3,95.33,95.16,95.26,108479.0,85.6732,85.7001,85.5473,85.6372,108479.0
2023-06-16 15:50:00,95.27,95.3,95.05,95.18,207463.0,85.6462,85.6732,85.4484,85.5653,207463.0
2023-06-16 15:55:00,95.18,95.26,94.61,94.92,649785.0,85.5653,85.6372,85.0529,85.3315,649785.0
2023-06-20 09:30:00,95.76,96.36,95.54,96.36,196124.0,86.0867,86.6261,85.8889,86.6261,196124.0
2023-06-20 09:35:00,96.39,96.65,96.11,96.11,73022.0,86.653,86.8868,86.4013,86.4013,73022.0
2023-06-20 09:40:00,96.09,96.4,96.0,96.35,71026.0,86.3834,86.662,86.3024,86.6171,71026.0
2023-06-20 09:45:00,96.34,96.42,96.15,96.2,135601.0,86.6081,86.68,86.4373,86.4822,135601.0
2023-06-20 09:50:00,96.16,96.16,95.87,96.1,145726.0,86.4463,86.4463,86.1856,86.3923,145726.0
2023-06-20 09:55:00,96.11,96.32,96.04,96.16,61153.0,86.4013,86.5901,86.3384,86.4463,61153.0
2023-06-20 10:00:00,96.16,96.27,96.1,96.15,47169.0,86.4463,86.5452,86.3923,86.4373,47169.0
2023-06-20 10:05:00,96.13,96.17,96.05,96.07,46051.0,86.4193,86.4553,86.3474,86.3654,46051.0
2023-06-20 10:10:00,96.08,96.08,95.88,95.91,49508.0,86.3744,86.3744,86.1946,86.2215,49508.0
2023-06-20 10:15:00,95.91,95.95,95.66,95.67,34948.0,86.2215,86.2575,85.9968,86.0058,34948.0
2023-06-20 10:20:00,95.65,95.65,95.55,95.61,31218.0,85.9878,85.9878,85.8979,85.9518,31218.0
2023-06-20 10:25:00,95.62,95.63,95.51,95.56,19210.0,85.9608,85.9698,85.8619,85.9069,19210.0
2023-06-20 10:30:00,95.55,95.59,95.45,95.46,21950.0,85.8979,85.9339,85.808,85.817,21950.0
2023-06-20 10:35:00,95.46,95.48,95.37,95.42,20698.0,85.817,85.835,85.7361,85.781,20698.0
2023-06-20 10:40:00,95.4,95.4,95.23,95.31,47600.0,85.7631,85.7631,85.6102,85.6821,47600.0
2023-06-20 10:45:00,95.32,95.47,95.32,95.46,28375.0,85.6911,85.826,85.6911,85.817,28375.0
2023-06-20 10:50:00,95.44,95.44,95.3,95.32,30688.0,85.799,85.799,85.6732,85.6911,30688.0
2023-06-20 10:55:00,95.3,95.34,95.26,95.32,35228.0,85.6732,85.7091,85.6372,85.6911,35228.0
2023-06-20 11:00:00,95.33,95.46,95.33,95.4,35147.0,85.7001,85.817,85.7001,85.7631,35147.0
2023-06-20 11:05:00,95.4,95.41,95.31,95.34,51041.0,85.7631,85.772,85.6821,85.7091,51041.0
2023-06-20 11:10:00,95.34,95.34,95.21,95.26,24582.0,85.7091,85.7091,85.5922,85.6372,24582.0
2023-06-20 11:15:00,95.27,95.33,95.16,95.2,15858.0,85.6462,85.7001,85.5473,85.5833,15858.0
2023-06-20 11:20:00,95.21,95.28,95.17,95.27,21351.0,85.5922,85.6552,85.5563,85.6462,21351.0
2023-06-20 11:25:00,95.27,95.31,95.04,95.04,38047.0,85.6462,85.6821,85.4394,85.4394,38047.0
2023-06-20 11:30:00,95.04,95.21,95.0,95.19,28013.0,85.4394,85.5922,85.4035,85.5743,28013.0
2023-06-20 11:35:00,95.2,95.22,95.1,95.18,25287.0,85.5833,85.6012,85.4934,85.5653,25287.0
2023-06-20 11:40:00,95.19,95.21,95.07,95.12,19358.0,85.5743,85.5922,85.4664,85.5113,19358.0
2023-06-20 11:45:00,95.13,95.31,95.12,95.3,49096.0,85.5203,85.6821,85.5113,85.6732,49096.0
2023-06-20 11:50:00,95.29,95.31,95.18,95.2,19627.0,85.6642,85.6821,85.5653,85.5833,19627.0
2023-06-20 11:55:00,95.2,95.22,95.11,95.11,21008.0,85.5833,85.6012,85.5024,85.5024,21008.0
2023-06-20 12:00:00,95.12,95.22,95.1,95.19,37218.0,85.5113,85.6012,85.4934,85.5743,37218.0
2023-06-20 12:05:00,95.14,95.16,95.05,95.06,25498.0,85.5293,85.5473,85.4484,85.4574,25498.0
2023-06-20 12:10:00,95.04,95.07,95.02,95.06,22300.0,85.4394,85.4664,85.4214,85.4574,22300.0
2023-06-20 12:15:00,95.06,95.19,95.04,95.18,29262.0,85.4574,85.5743,85.4394,85.5653,29262.0
2023-06-20 12:20:00,95.18,95.22,95.15,95.2,17115.0,85.5653,85.6012,85.5383,85.5833,17115.0
2023-06-20 12:25:00,95.2,95.34,95.2,95.23,25991.0,85.5833,85.7091,85.5833,85.6102,25991.0
2023-06-20 12:30:00,95.23,95.25,95.15,95.17,17352.0,85.6102,85.6282,85.5383,85.5563,17352.0
2023-06-20 12:35:00,95.17,95.3,95.13,95.26,28356.0,85.5563,85.6732,85.5203,85.6372,28356.0
2023-06-20 12:40:00,95.28,95.3,95.21,95.21,12437.0,85.6552,85.6732,85.5922,85.5922,12437.0
2023-06-20 12:45:00,95.22,95.34,95.21,95.34,16683.0,85.6012,85.7091,85.5922,85.7091,16683.0
2023-06-20 12:50:00,95.34,95.34,95.28,95.29,17836.0,85.7091,85.7091,85.6552,85.6642,17836.0
2023-06-20 12:55:00,95.28,95.29,95.22,95.24,14639.0,85.6552,85.6642,85.6012,85.6192,14639.0
2023-06-20 13:00:00,95.25,95.26,95.21,95.22,14307.0,85.6282,85.6372,85.5922,85.6012,14307.0
2023-06-20 13:05:00,95.22,95.25,95.12,95.15,12065.0,85.6012,85.6282,85.5113,85.5383,12065.0
2023-06-20 13:10:00,95.15,95.2,95.12,95.14,20091.0,85.5383,85.5833,85.5113,85.5293,20091.0
2023-06-20 13:15:00,95.13,95.2,95.13,95.17,13466.0,85.5203,85.5833,85.5203,85.5563,13466.0
2023-06-20 13:20:00,95.19,95.35,95.19,95.3,63502.0,85.5743,85.7181,85.5743,85.6732,63502.0
2023-06-20 13:25:00,95.32,95.34,95.26,95.28,16120.0,85.6911,85.7091,85.6372,85.6552,16120.0
2023-06-20 13:30:00,95.29,95.37,95.28,95.31,18126.0,85.6642,85.7361,85.6552,85.6821,18126.0
2023-06-20 13:35:00,95.31,95.36,95.31,95.33,12260.0,85.6821,85.7271,85.6821,85.7001,12260.0
2023-06-20 13:40:00,95.33,95.39,95.29,95.37,48986.0,85.7001,85.7541,85.6642,85.7361,48986.0
2023-06-20 13:45:00,95.38,95.47,95.33,95.46,20558.0,85.7451,85.826,85.7001,85.817,20558.0
2023-06-20 13:50:00,95.48,95.5,95.38,95.4,25057.0,85.835,85.853,85.7451,85.7631,25057.0
2023-06-20 13:55:00,95.4,95.48,95.38,95.38,18319.0,85.7631,85.835,85.7451,85.7451,18319.0
2023-06-20 14:00:00,95.38,95.44,95.36,95.42,20504.0,85.7451,85.799,85.7271,85.781,20504.0
2023-06-20 14:05:00,95.41,95.44,95.38,95.44,27438.0,85.772,85.799,85.7451,85.799,27438.0
2023-06-20 14:10:00,95.44,95.48,95.39,95.41,25028.0,85.799,85.835,85.7541,85.772,25028.0
2023-06-20 14:15:00,95.41,95.41,95.3,95.32,15763.0,85.772,85.772,85.6732,85.6911,15763.0
2023-06-20 14:20:00,95.33,95.4,95.32,95.39,17775.0,85.7001,85.7631,85.6911,85.7541,17775.0
2023-06-20 14:25:00,95.38,95.39,95.31,95.34,13960.0,85.7451,85.7541,85.6821,85.7091,13960.0
2023-06-20 14:30:00,95.33,95.37,95.31,95.35,19495.0,85.7001,85.7361,85.6821,85.7181,19495.0
2023-06-20 14:35:00,95.36,95.36,95.31,95.36,12514.0,85.7271,85.7271,85.6821,85.7271,12514.0
2023-06-20 14:40:00,95.36,95.39,95.31,95.34,18894.0,85.7271,85.7541,85.6821,85.7091,18894.0
2023-06-20 14:45:00,95.34,95.35,95.26,95.26,30049.0,85.7091,85.7181,85.6372,85.6372,30049.0
2023-06-20 14:50:00,95.27,95.27,95.22,95.26,26066.0,85.6462,85.6462,85.6012,85.6372,26066.0
2023-06-20 14:55:00,95.26,95.29,95.21,95.23,39976.0,85.6372,85.6642,85.5922,85.6102,39976.0
2023-06-20 15:00:00,95.24,95.32,95.24,95.31,21369.0,85.6192,85.6911,85.6192,85.6821,21369.0
2023-06-20 15:05:00,95.31,95.32,95.25,95.28,18244.0,85.6821,85.6911,85.6282,85.6552,18244.0
2023-06-20 15:10:00,95.28,95.28,95.16,95.17,27230.0,85.6552,85.6552,85.5473,85.5563,27230.0
2023-06-20 15:15:00,95.17,95.19,95.15,95.18,20406.0,85.5563,85.5743,85.5383,85.5653,20406.0
2023-06-20 15:20:00,95.18,95.2,95.09,95.09,30154.0,85.5653,85.5833,85.4844,85.4844,30154.0
2023-06-20 15:25:00,95.1,95.21,95.09,95.18,24773.0,85.4934,85.5922,85.4844,85.5653,24773.0
2023-06-20 15:30:00,95.18,95.19,95.06,95.06,27503.0,85.5653,85.5743,85.4574,85.4574,27503.0
2023-06-20 15:35:00,95.06,95.12,95.05,95.08,28633.0,85.4574,85.5113,85.4484,85.4754,28633.0
2023-06-20 15:40:00,95.07,95.12,95.0,95.02,51893.0,85.4664,85.5113,85.4035,85.4214,51893.0
2023-06-20 15:45:00,95.01,95.03,94.97,95.0,77875.0,85.4125,85.4304,85.3765,85.4035,77875.0
2023-06-20 15:50:00,95.0,95.06,94.91,94.93,97152.0,85.4035,85.4574,85.3226,85.3405,97152.0
2023-06-20 15:55:00,94.93,94.93,94.79,94.83,315331.0,85.3405,85.3405,85.2147,85.2506,315331.0
2023-06-21 09:30:00,95.0,95.13,94.81,95.09,98027.0,85.4035,85.5203,85.2327,85.4844,98027.0
2023-06-21 09:35:00,95.03,95.06,94.91,94.99,25611.0,85.4304,85.4574,85.3226,85.3945,25611.0
2023-06-21 09:40:00,94.98,95.01,94.81,94.89,28406.0,85.3855,85.4125,85.2327,85.3046,28406.0
2023-06-21 09:45:00,94.86,95.24,94.85,95.24,67088.0,85.2776,85.6192,85.2686,85.6192,67088.0
2023-06-21 09:50:00,95.23,95.34,95.2,95.21,123528.0,85.6102,85.7091,85.5833,85.5922,123528.0
2023-06-21 09:55:00,95.23,95.28,95.19,95.25,44591.0,85.6102,85.6552,85.5743,85.6282,44591.0
2023-06-21 10:00:00,95.25,95.29,95.19,95.2,37509.0,85.6282,85.6642,85.5743,85.5833,37509.0
2023-06-21 10:05:00,95.25,95.27,95.19,95.27,22091.0,85.6282,85.6462,85.5743,85.6462,22091.0
2023-06-21 10:10:00,95.27,95.29,95.18,95.27,29677.0,85.6462,85.6642,85.5653,85.6462,29677.0
2023-06-21 10:15:00,95.26,95.42,95.26,95.39,26370.0,85.6372,85.781,85.6372,85.7541,26370.0
2023-06-21 10:20:00,95.38,95.44,95.33,95.4,18946.0,85.7451,85.799,85.7001,85.7631,18946.0
2023-06-21 10:25:00,95.38,95.47,95.3,95.44,15160.0,85.7451,85.826,85.6732,85.799,15160.0
2023-06-21 10:30:00,95.44,95.54,95.43,95.5,22134.0,85.799,85.8889,85.79,85.853,22134.0
2023-06-21 10:35:00,95.5,95.62,95.49,95.56,36317.0,85.853,85.9608,85.844,85.9069,36317.0
2023-06-21 10:40:00,95.56,95.64,95.55,95.56,25926.0,85.9069,85.9788,85.8979,85.9069,25926.0
2023-06-21 10:45:00,95.56,95.63,95.5,95.61,27473.0,85.9069,85.9698,85.853,85.9518,27473.0
2023-06-21 10:50:00,95.6,95.67,95.53,95.65,17887.0,85.9429,86.0058,85.8799,85.9878,17887.0
2023-06-21 10:55:00,95.64,95.74,95.62,95.73,33190.0,85.9788,86.0687,85.9608,86.0597,33190.0
2023-06-21 11:00:00,95.75,95.85,95.74,95.78,20459.0,86.0777,86.1676,86.0687,86.1047,20459.0
2023-06-21 11:05:00,95.79,95.81,95.71,95.76,21077.0,86.1137,86.1316,86.0417,86.0867,21077.0
2023-06-21 11:10:00,95.75,95.81,95.72,95.74,15035.0,86.0777,86.1316,86.0507,86.0687,15035.0
2023-06-21 11:15:00,95.75,95.89,95.74,95.87,22447.0,86.0777,86.2036,86.0687,86.1856,22447.0
2023-06-21 11:20:00,95.88,95.97,95.72,95.78,23010.0,86.1946,86.2755,86.0507,86.1047,23010.0
2023-06-21 11:25:00,95.77,95.77,95.61,95.62,18354.0,86.0957,86.0957,85.9518,85.9608,18354.0
2023-06-21 11:30:00,95.61,95.65,95.55,95.57,37030.0,85.9518,85.9878,85.8979,85.9159,37030.0
2023-06-21 11:35:00,95.57,95.62,95.49,95.6,36986.0,85.9159,85.9608,85.844,85.9429,36986.0
2023-06-21 11:40:00,95.6,95.73,95.6,95.69,15814.0,85.9429,86.0597,85.9429,86.0238,15814.0
2023-06-21 11:45:00,95.68,95.83,95.68,95.72,20207.0,86.0148,86.1496,86.0148,86.0507,20207.0
2023-06-21 11:50:00,95.73,95.74,95.63,95.67,13850.0,86.0597,86.0687,85.9698,86.0058,13850.0
2023-06-21 11:55:00,95.66,95.74,95.65,95.7,9375.0,85.9968,86.0687,85.9878,86.0328,9375.0
2023-06-21 12:00:00,95.71,95.8,95.71,95.76,15424.0,86.0417,86.1226,86.0417,86.0867,15424.0
2023-06-21 12:05:00,95.75,95.79,95.61,95.62,21628.0,86.0777,86.1137,85.9518,85.9608,21628.0
2023-06-21 12:10:00,95.62,95.69,95.61,95.63,39339.0,85.9608,86.0238,85.9518,85.9698,39339.0
2023-06-21 12:15:00,95.63,95.79,95.59,95.75,26988.0,85.9698,86.1137,85.9339,86.0777,26988.0
2023-06-21 12:20:00,95.74,95.78,95.71,95.77,15090.0,86.0687,86.1047,86.0417,86.0957,15090.0
2023-06-21 12:25:00,95.78,95.83,95.76,95.82,25131.0,86.1047,86.1496,86.0867,86.1406,25131.0
2023-06-21 12:30:00,95.82,95.95,95.77,95.79,12246.0,86.1406,86.2575,86.0957,86.1137,12246.0
2023-06-21 12:35:00,95.77,95.8,95.75,95.77,12133.0,86.0957,86.1226,86.0777,86.0957,12133.0
2023-06-21 12:40:00,95.78,95.81,95.72,95.73,19892.0,86.1047,86.1316,86.0507,86.0597,19892.0
2023-06-21 12:45:00,95.71,95.77,95.71,95.73,11440.0,86.0417,86.0957,86.0417,86.0597,11440.0
2023-06-21 12:50:00,95.73,95.78,95.72,95.78,21905.0,86.0597,86.1047,86.0507,86.1047,21905.0
2023-06-21 12:55:00,95.78,95.89,95.75,95.84,15550.0,86.1047,86.2036,86.0777,86.1586,15550.0
2023-06-21 13:00:00,95.82,95.87,95.77,95.86,13624.0,86.1406,86.1856,86.0957,86.1766,13624.0
2023-06-21 13:05:00,95.87,95.95,95.85,95.95,23561.0,86.1856,86.2575,86.1676,86.2575,23561.0
2023-06-21 13:10:00,95.95,95.96,95.89,95.92,17426.0,86.2575,86.2665,86.2036,86.2305,17426.0
2023-06-21 13:15:00,95.92,95.92,95.77,95.78,15121.0,86.2305,86.2305,86.0957,86.1047,15121.0
2023-06-21 13:20:00,95.76,95.84,95.75,95.77,15054.0,86.0867,86.1586,86.0777,86.0957,15054.0
2023-06-21 13:25:00,95.76,95.84,95.76,95.84,17222.0,86.0867,86.1586,86.0867,86.1586,17222.0
2023-06-21 13:30:00,95.84,95.85,95.8,95.83,10749.0,86.1586,86.1676,86.1226,86.1496,10749.0
2023-06-21 13:35:00,95.82,95.88,95.82,95.84,17799.0,86.1406,86.1946,86.1406,86.1586,17799.0
2023-06-21 13:40:00,95.85,95.89,95.83,95.87,10847.0,86.1676,86.2036,86.1496,86.1856,10847.0
2023-06-21 13:45:00,95.88,95.96,95.88,95.91,21294.0,86.1946,86.2665,86.1946,86.2215,21294.0
2023-06-21 13:50:00,95.9,95.99,95.89,95.93,19020.0,86.2125,86.2935,86.2036,86.2395,19020.0
2023-06-21 13:55:00,95.92,95.96,95.9,95.93,16317.0,86.2305,86.2665,86.2125,86.2395,16317.0
2023-06-21 14:00:00,95.94,96.0,95.92,95.99,31573.0,86.2485,86.3024,86.2305,86.2935,31573.0
2023-06-21 14:05:00,95.98,96.11,95.98,96.11,34180.0,86.2845,86.4013,86.2845,86.4013,34180.0
2023-06-21 14:10:00,96.11,96.2,96.09,96.12,34305.0,86.4013,86.4822,86.3834,86.4103,34305.0
2023-06-21 14:15:00,96.11,96.26,96.09,96.26,23604.0,86.4013,86.5362,86.3834,86.5362,23604.0
2023-06-21 14:20:00,96.26,96.34,96.16,96.2,25875.0,86.5362,86.6081,86.4463,86.4822,25875.0
2023-06-21 14:25:00,96.19,96.19,96.11,96.14,15473.0,86.4733,86.4733,86.4013,86.4283,15473.0
2023-06-21 14:30:00,96.15,96.26,96.13,96.22,56488.0,86.4373,86.5362,86.4193,86.5002,56488.0
2023-06-21 14:35:00,96.22,96.22,96.16,96.17,17862.0,86.5002,86.5002,86.4463,86.4553,17862.0
2023-06-21 14:40:00,96.17,96.19,96.08,96.13,16423.0,86.4553,86.4733,86.3744,86.4193,16423.0
2023-06-21 14:45:00,96.11,96.23,96.11,96.21,21072.0,86.4013,86.5092,86.4013,86.4912,21072.0
2023-06-21 14:50:00,96.2,96.3,96.2,96.27,47206.0,86.4822,86.5721,86.4822,86.5452,47206.0
2023-06-21 14:55:00,96.28,96.31,96.15,96.27,50427.0,86.5542,86.5811,86.4373,86.5452,50427.0
2023-06-21 15:00:00,96.27,96.37,96.26,96.28,32758.0,86.5452,86.6351,86.5362,86.5542,32758.0
2023-06-21 15:05:00,96.27,96.29,96.15,96.16,33384.0,86.5452,86.5632,86.4373,86.4463,33384.0
2023-06-21 15:10:00,96.16,96.2,96.14,96.2,18707.0,86.4463,86.4822,86.4283,86.4822,18707.0
2023-06-21 15:15:00,96.19,96.28,96.17,96.24,26014.0,86.4733,86.5542,86.4553,86.5182,26014.0
2023-06-21 15:20:00,96.23,96.28,96.19,96.24,20181.0,86.5092,86.5542,86.4733,86.5182,20181.0
2023-06-21 15:25:00,96.23,96.24,96.11,96.19,102847.0,86.5092,86.5182,86.4013,86.4733,102847.0
2023-06-21 15:30:00,96.2,96.29,96.17,96.27,51239.0,86.4822,86.5632,86.4553,86.5452,51239.0
2023-06-21 15:35:00,96.27,96.36,96.26,96.34,47274.0,86.5452,86.6261,86.5362,86.6081,47274.0
2023-06-21 15:40:00,96.35,96.53,96.34,96.44,97764.0,86.6171,86.7789,86.6081,86.698,97764.0
2023-06-21 15:45:00,96.44,96.55,96.44,96.52,83534.0,86.698,86.7969,86.698,86.7699,83534.0
2023-06-21 15:50:00,96.52,96.57,96.37,96.4,128886.0,86.7699,86.8149,86.6351,86.662,128886.0
2023-06-21 15:55:00,96.41,96.43,96.29,96.36,193579.0,86.671,86.689,86.5632,86.6261,193579.0
2023-06-22 09:30:00,95.22,95.56,94.85,94.89,128055.0,86.7373,87.0471,86.4003,86.4367,128055.0
2023-06-22 09:35:00,94.95,95.22,94.93,95.1,49607.0,86.4914,86.7373,86.4732,86.628,49607.0
2023-06-22 09:40:00,95.1,95.11,94.78,94.98,62255.0,86.628,86.6371,86.3365,86.5187,62255.0
2023-06-22 09:45:00,94.95,95.06,94.88,94.97,42250.0,86.4914,86.5916,86.4276,86.5096,42250.0
2023-06-22 09:50:00,94.95,95.36,94.93,95.36,56866.0,86.4914,86.8649,86.4732,86.8649,56866.0
2023-06-22 09:55:00,95.36,95.41,95.23,95.23,30782.0,86.8649,86.9104,86.7464,86.7464,30782.0
2023-06-22 10:00:00,95.22,95.28,95.16,95.2,26182.0,86.7373,86.792,86.6827,86.7191,26182.0
2023-06-22 10:05:00,95.21,95.26,94.94,94.98,46783.0,86.7282,86.7738,86.4823,86.5187,46783.0
2023-06-22 10:10:00,94.98,95.13,94.93,95.03,26171.0,86.5187,86.6554,86.4732,86.5643,26171.0
2023-06-22 10:15:00,95.02,95.07,94.71,94.78,34910.0,86.5552,86.6007,86.2728,86.3365,34910.0
2023-06-22 10:20:00,94.79,94.98,94.68,94.93,18045.0,86.3456,86.5187,86.2454,86.4732,18045.0
2023-06-22 10:25:00,94.94,94.98,94.85,94.95,22103.0,86.4823,86.5187,86.4003,86.4914,22103.0
2023-06-22 10:30:00,94.94,95.03,94.93,94.98,98820.0,86.4823,86.5643,86.4732,86.5187,98820.0
2023-06-22 10:35:00,94.98,95.12,94.82,94.86,37599.0,86.5187,86.6462,86.373,86.4094,37599.0
2023-06-22 10:40:00,94.88,94.98,94.8,94.98,34493.0,86.4276,86.5187,86.3548,86.5187,34493.0
2023-06-22 10:45:00,94.97,95.02,94.94,95.02,27808.0,86.5096,86.5552,86.4823,86.5552,27808.0
2023-06-22 10:50:00,95.04,95.09,94.97,95.03,24499.0,86.5734,86.6189,86.5096,86.5643,24499.0
2023-06-22 10:55:00,95.01,95.01,94.9,94.93,40461.0,86.546,86.546,86.4458,86.4732,40461.0
2023-06-22 11:00:00,94.95,95.01,94.91,94.92,21366.0,86.4914,86.546,86.455,86.4641,21366.0
2023-06-22 11:05:00,94.89,94.91,94.81,94.88,31394.0,86.4367,86.455,86.3639,86.4276,31394.0
2023-06-22 11:10:00,94.86,94.92,94.81,94.81,20883.0,86.4094,86.4641,86.3639,86.3639,20883.0
2023-06-22 11:15:00,94.81,95.0,94.81,94.9,27624.0,86.3639,86.5369,86.3639,86.4458,27624.0
2023-06-22 11:20:00,94.9,95.09,94.87,95.03,208617.0,86.4458,86.6189,86.4185,86.5643,208617.0
2023-06-22 11:25:00,95.03,95.2,95.0,95.2,184127.0,86.5643,86.7191,86.5369,86.7191,184127.0
2023-06-22 11:30:00,95.22,95.27,95.01,95.02,39430.0,86.7373,86.7829,86.546,86.5552,39430.0
2023-06-22 11:35:00,95.03,95.11,95.01,95.07,16090.0,86.5643,86.6371,86.546,86.6007,16090.0
2023-06-22 11:40:00,95.06,95.08,95.0,95.02,24972.0,86.5916,86.6098,86.5369,86.5552,24972.0
2023-06-22 11:45:00,95.02,95.04,94.97,95.0,58243.0,86.5552,86.5734,86.5096,86.5369,58243.0
2023-06-22 11:50:00,95.01,95.08,94.99,95.02,22769.0,86.546,86.6098,86.5278,86.5552,22769.0
2023-06-22 11:55:00,95.02,95.13,95.02,95.05,15323.0,86.5552,86.6554,86.5552,86.5825,15323.0
2023-06-22 12:00:00,95.06,95.08,95.0,95.06,13494.0,86.5916,86.6098,86.5369,86.5916,13494.0
2023-06-22 12:05:00,95.07,95.16,95.04,95.15,13642.0,86.6007,86.6827,86.5734,86.6736,13642.0
2023-06-22 12:10:00,95.15,95.23,95.14,95.2,13299.0,86.6736,86.7464,86.6645,86.7191,13299.0
2023-06-22 12:15:00,95.21,95.25,95.13,95.13,15708.0,86.7282,86.7647,86.6554,86.6554,15708.0
2023-06-22 12:20:00,95.12,95.24,95.12,95.23,18947.0,86.6462,86.7556,86.6462,86.7464,18947.0
2023-06-22 12:25:00,95.23,95.27,95.22,95.27,9957.0,86.7464,86.7829,86.7373,86.7829,9957.0
2023-06-22 12:30:00,95.27,95.35,95.26,95.35,20083.0,86.7829,86.8558,86.7738,86.8558,20083.0
2023-06-22 12:35:00,95.34,95.48,95.34,95.37,92769.0,86.8466,86.9742,86.8466,86.874,92769.0
2023-06-22 12:40:00,95.38,95.48,95.38,95.44,11130.0,86.8831,86.9742,86.8831,86.9377,11130.0
2023-06-22 12:45:00,95.44,95.48,95.36,95.37,24589.0,86.9377,86.9742,86.8649,86.874,24589.0
2023-06-22 12:50:00,95.34,95.37,95.31,95.33,40933.0,86.8466,86.874,86.8193,86.8375,40933.0
2023-06-22 12:55:00,95.35,95.4,95.32,95.39,10638.0,86.8558,86.9013,86.8284,86.8922,10638.0
2023-06-22 13:00:00,95.38,95.38,95.25,95.29,12135.0,86.8831,86.8831,86.7647,86.8011,12135.0
2023-06-22 13:05:00,95.29,95.34,95.29,95.34,22432.0,86.8011,86.8466,86.8011,86.8466,22432.0
2023-06-22 13:10:00,95.34,95.35,95.29,95.32,9762.0,86.8466,86.8558,86.8011,86.8284,9762.0
2023-06-22 13:15:00,95.31,95.36,95.3,95.34,7966.0,86.8193,86.8649,86.8102,86.8466,7966.0
2023-06-22 13:20:00,95.34,95.43,95.34,95.41,29849.0,86.8466,86.9286,86.8466,86.9104,29849.0
2023-06-22 13:25:00,95.41,95.45,95.39,95.39,20835.0,86.9104,86.9469,86.8922,86.8922,20835.0
2023-06-22 13:30:00,95.4,95.51,95.36,95.47,38779.0,86.9013,87.0015,86.8649,86.9651,38779.0
2023-06-22 13:35:00,95.47,95.87,95.45,95.85,83745.0,86.9651,87.3294,86.9469,87.3112,83745.0
2023-06-22 13:40:00,95.86,95.87,95.6,95.84,90863.0,87.3203,87.3294,87.0835,87.3021,90863.0
2023-06-22 13:45:00,95.84,95.85,95.7,95.7,53972.0,87.3021,87.3112,87.1746,87.1746,53972.0
2023-06-22 13:50:00,95.69,95.84,95.69,95.82,35766.0,87.1655,87.3021,87.1655,87.2839,35766.0
2023-06-22 13:55:00,95.82,96.0,95.8,95.97,53836.0,87.2839,87.4479,87.2657,87.4205,53836.0
2023-06-22 14:00:00,95.98,96.03,95.86,95.88,70949.0,87.4296,87.4752,87.3203,87.3385,70949.0
2023-06-22 14:05:00,95.86,95.89,95.8,95.88,38364.0,87.3203,87.3477,87.2657,87.3385,38364.0
2023-06-22 14:10:00,95.88,95.99,95.83,95.97,42628.0,87.3385,87.4387,87.293,87.4205,42628.0
2023-06-22 14:15:00,95.97,95.98,95.9,95.94,31339.0,87.4205,87.4296,87.3568,87.3932,31339.0
2023-06-22 14:20:00,95.95,96.06,95.95,96.06,37922.0,87.4023,87.5025,87.4023,87.5025,37922.0
2023-06-22 14:25:00,96.06,96.06,96.0,96.02,37845.0,87.5025,87.5025,87.4479,87.4661,37845.0
2023-06-22 14:30:00,96.01,96.1,96.01,96.08,34445.0,87.457,87.5389,87.457,87.5207,34445.0
2023-06-22 14:35:00,96.07,96.12,96.06,96.11,36345.0,87.5116,87.5572,87.5025,87.5481,36345.0
2023-06-22 14:40:00,96.11,96.11,96.02,96.06,26438.0,87.5481,87.5481,87.4661,87.5025,26438.0
2023-06-22 14:45:00,96.06,96.07,95.92,95.94,28257.0,87.5025,87.5116,87.375,87.3932,28257.0
2023-06-22 14:50:00,95.93,95.99,95.91,95.96,40125.0,87.3841,87.4387,87.3659,87.4114,40125.0
2023-06-22 14:55:00,95.95,95.98,95.94,95.97,34973.0,87.4023,87.4296,87.3932,87.4205,34973.0
2023-06-22 15:00:00,95.98,96.01,95.94,95.96,36547.0,87.4296,87.457,87.3932,87.4114,36547.0
2023-06-22 15:05:00,95.97,95.98,95.95,95.95,29841.0,87.4205,87.4296,87.4023,87.4023,29841.0
2023-06-22 15:10:00,95.94,95.94,95.86,95.89,35985.0,87.3932,87.3932,87.3203,87.3477,35985.0
2023-06-22 15:15:00,95.89,96.04,95.89,96.01,61669.0,87.3477,87.4843,87.3477,87.457,61669.0
2023-06-22 15:20:00,96.01,96.02,95.85,95.89,39214.0,87.457,87.4661,87.3112,87.3477,39214.0
2023-06-22 15:25:00,95.88,96.01,95.86,95.99,41346.0,87.3385,87.457,87.3203,87.4387,41346.0
2023-06-22 15:30:00,95.98,96.0,95.81,95.84,57601.0,87.4296,87.4479,87.2748,87.3021,57601.0
2023-06-22 15:35:00,95.83,95.84,95.71,95.8,39914.0,87.293,87.3021,87.1837,87.2657,39914.0
2023-06-22 15:40:00,95.81,95.81,95.7,95.75,49618.0,87.2748,87.2748,87.1746,87.2201,49618.0
2023-06-22 15:45:00,95.74,95.75,95.63,95.74,66762.0,87.211,87.2201,87.1108,87.211,66762.0
2023-06-22 15:50:00,95.75,95.83,95.67,95.82,102180.0,87.2201,87.293,87.1473,87.2839,102180.0
2023-06-22 15:55:00,95.82,95.83,95.66,95.69,298645.0,87.2839,87.293,87.1381,87.1655,298645.0
2023-06-23 09:30:00,95.67,95.79,95.5,95.67,97171.0,87.1473,87.2566,86.9924,87.1473,97171.0
2023-06-23 09:35:00,95.74,95.9,95.61,95.88,39096.0,87.211,87.3568,87.0926,87.3385,39096.0
2023-06-23 09:40:00,95.89,96.21,95.86,96.17,56143.0,87.3477,87.6391,87.3203,87.6027,56143.0
2023-06-23 09:45:00,96.18,96.43,96.11,96.38,60074.0,87.6118,87.8395,87.5481,87.794,60074.0
2023-06-23 09:50:00,96.39,96.54,96.24,96.25,37166.0,87.8031,87.9397,87.6665,87.6756,37166.0
2023-06-23 09:55:00,96.25,96.4,96.23,96.28,43125.0,87.6756,87.8122,87.6574,87.7029,43125.0
2023-06-23 10:00:00,96.31,96.47,96.24,96.43,41959.0,87.7302,87.876,87.6665,87.8395,41959.0
2023-06-23 10:05:00,96.44,96.56,96.38,96.41,61662.0,87.8487,87.958,87.794,87.8213,61662.0
2023-06-23 10:10:00,96.42,96.45,96.29,96.42,56734.0,87.8304,87.8578,87.712,87.8304,56734.0
2023-06-23 10:15:00,96.43,96.56,96.38,96.46,58247.0,87.8395,87.958,87.794,87.8669,58247.0
2023-06-23 10:20:00,96.45,96.63,96.45,96.59,67419.0,87.8578,88.0217,87.8578,87.9853,67419.0
2023-06-23 10:25:00,96.62,96.85,96.61,96.72,69592.0,88.0126,88.2221,88.0035,88.1037,69592.0
2023-06-23 10:30:00,96.73,96.73,96.45,96.52,47831.0,88.1128,88.1128,87.8578,87.9215,47831.0
2023-06-23 10:35:00,96.51,96.55,96.4,96.54,39234.0,87.9124,87.9489,87.8122,87.9397,39234.0
2023-06-23 10:40:00,96.55,96.57,96.44,96.48,39312.0,87.9489,87.9671,87.8487,87.8851,39312.0
2023-06-23 10:45:00,96.48,96.57,96.45,96.45,26859.0,87.8851,87.9671,87.8578,87.8578,26859.0
2023-06-23 10:50:00,96.46,96.49,96.33,96.33,51393.0,87.8669,87.8942,87.7485,87.7485,51393.0
2023-06-23 10:55:00,96.33,96.45,96.29,96.39,39961.0,87.7485,87.8578,87.712,87.8031,39961.0
2023-06-23 11:00:00,96.41,96.52,96.38,96.46,24193.0,87.8213,87.9215,87.794,87.8669,24193.0
2023-06-23 11:05:00,96.46,96.48,96.27,96.34,78226.0,87.8669,87.8851,87.6938,87.7576,78226.0
2023-06-23 11:10:00,96.33,96.4,96.23,96.25,88643.0,87.7485,87.8122,87.6574,87.6756,88643.0
2023-06-23 11:15:00,96.24,96.28,96.15,96.16,29965.0,87.6665,87.7029,87.5845,87.5936,29965.0
2023-06-23 11:20:00,96.16,96.21,96.04,96.09,26591.0,87.5936,87.6391,87.4843,87.5298,26591.0
2023-06-23 11:25:00,96.1,96.17,96.06,96.16,39521.0,87.5389,87.6027,87.5025,87.5936,39521.0
2023-06-23 11:30:00,96.16,96.16,96.1,96.14,30931.0,87.5936,87.5936,87.5389,87.5754,30931.0
2023-06-23 11:35:00,96.15,96.15,96.01,96.02,33974.0,87.5845,87.5845,87.457,87.4661,33974.0
2023-06-23 11:40:00,96.03,96.16,96.02,96.09,39648.0,87.4752,87.5936,87.4661,87.5298,39648.0
2023-06-23 11:45:00,96.1,96.24,96.07,96.24,32116.0,87.5389,87.6665,87.5116,87.6665,32116.0
2023-06-23 11:50:00,96.22,96.23,96.05,96.13,31120.0,87.6483,87.6574,87.4934,87.5663,31120.0
2023-06-23 11:55:00,96.13,96.23,96.12,96.2,25882.0,87.5663,87.6574,87.5572,87.63,25882.0
2023-06-23 12:00:00,96.21,96.25,96.17,96.19,26027.0,87.6391,87.6756,87.6027,87.6209,26027.0
2023-06-23 12:05:00,96.17,96.22,96.1,96.21,46023.0,87.6027,87.6483,87.5389,87.6391,46023.0
2023-06-23 12:10:00,96.21,96.24,96.19,96.2,48542.0,87.6391,87.6665,87.6209,87.63,48542.0
2023-06-23 12:15:00,96.19,96.21,96.15,96.18,40901.0,87.6209,87.6391,87.5845,87.6118,40901.0
2023-06-23 12:20:00,96.18,96.23,96.16,96.23,22680.0,87.6118,87.6574,87.5936,87.6574,22680.0
2023-06-23 12:25:00,96.23,96.24,96.2,96.23,23045.0,87.6574,87.6665,87.63,87.6574,23045.0
2023-06-23 12:30:00,96.23,96.24,96.12,96.18,35434.0,87.6574,87.6665,87.5572,87.6118,35434.0
2023-06-23 12:35:00,96.17,96.2,96.14,96.16,40915.0,87.6027,87.63,87.5754,87.5936,40915.0
2023-06-23 12:40:00,96.15,96.22,96.15,96.2,22795.0,87.5845,87.6483,87.5845,87.63,22795.0
2023-06-23 12:45:00,96.2,96.22,96.18,96.21,26938.0,87.63,87.6483,87.6118,87.6391,26938.0
2023-06-23 12:50:00,96.2,96.22,96.17,96.2,31835.0,87.63,87.6483,87.6027,87.63,31835.0
2023-06-23 12:55:00,96.2,96.21,96.13,96.18,21972.0,87.63,87.6391,87.5663,87.6118,21972.0
2023-06-23 13:00:00,96.19,96.2,96.15,96.15,45699.0,87.6209,87.63,87.5845,87.5845,45699.0
2023-06-23 13:05:00,96.15,96.19,96.11,96.19,33096.0,87.5845,87.6209,87.5481,87.6209,33096.0
2023-06-23 13:10:00,96.18,96.21,96.16,96.17,26542.0,87.6118,87.6391,87.5936,87.6027,26542.0
2023-06-23 13:15:00,96.17,96.19,96.08,96.1,38133.0,87.6027,87.6209,87.5207,87.5389,38133.0
2023-06-23 13:20:00,96.11,96.16,96.11,96.15,41874.0,87.5481,87.5936,87.5481,87.5845,41874.0
2023-06-23 13:25:00,96.15,96.17,96.09,96.13,30274.0,87.5845,87.6027,87.5298,87.5663,30274.0
2023-06-23 13:30:00,96.14,96.16,96.09,96.15,32204.0,87.5754,87.5936,87.5298,87.5845,32204.0
2023-06-23 13:35:00,96.16,96.17,96.04,96.11,38717.0,87.5936,87.6027,87.4843,87.5481,38717.0
2023-06-23 13:40:00,96.09,96.1,96.04,96.07,36655.0,87.5298,87.5389,87.4843,87.5116,36655.0
2023-06-23 13:45:00,96.09,96.17,96.08,96.14,41861.0,87.5298,87.6027,87.5207,87.5754,41861.0
2023-06-23 13:50:00,96.14,96.15,96.06,96.13,38862.0,87.5754,87.5845,87.5025,87.5663,38862.0
2023-06-23 13:55:00,96.13,96.16,96.1,96.12,42819.0,87.5663,87.5936,87.5389,87.5572,42819.0
2023-06-23 14:00:00,96.11,96.12,95.95,96.0,43248.0,87.5481,87.5572,87.4023,87.4479,43248.0
2023-06-23 14:05:00,96.0,96.03,95.92,96.01,48057.0,87.4479,87.4752,87.375,87.457,48057.0
2023-06-23 14:10:00,96.01,96.16,96.01,96.09,152552.0,87.457,87.5936,87.457,87.5298,152552.0
2023-06-23 14:15:00,96.09,96.13,96.08,96.1,43281.0,87.5298,87.5663,87.5207,87.5389,43281.0
2023-06-23 14:20:00,96.1,96.11,96.08,96.09,45815.0,87.5389,87.5481,87.5207,87.5298,45815.0
2023-06-23 14:25:00,96.1,96.1,95.67,95.81,88852.0,87.5389,87.5389,87.1473,87.2748,88852.0
2023-06-23 14:30:00,95.82,95.9,95.76,95.79,58526.0,87.2839,87.3568,87.2292,87.2566,58526.0
2023-06-23 14:35:00,95.8,95.81,95.7,95.78,71277.0,87.2657,87.2748,87.1746,87.2475,71277.0
2023-06-23 14:40:00,95.8,95.85,95.78,95.85,40075.0,87.2657,87.3112,87.2475,87.3112,40075.0
2023-06-23 14:45:00,95.84,95.86,95.73,95.78,75591.0,87.3021,87.3203,87.2019,87.2475,75591.0
2023-06-23 14:50:00,95.78,95.87,95.74,95.86,96736.0,87.2475,87.3294,87.211,87.3203,96736.0
2023-06-23 14:55:00,95.84,95.89,95.79,95.85,96871.0,87.3021,87.3477,87.2566,87.3112,96871.0
2023-06-23 15:00:00,95.84,95.92,95.83,95.84,45838.0,87.3021,87.375,87.293,87.3021,45838.0
2023-06-23 15:05:00,95.84,95.94,95.84,95.93,49574.0,87.3021,87.3932,87.3021,87.3841,49574.0
2023-06-23 15:10:00,95.93,95.99,95.91,95.93,46357.0,87.3841,87.4387,87.3659,87.3841,46357.0
2023-06-23 15:15:00,95.93,95.96,95.87,95.92,103507.0,87.3841,87.4114,87.3294,87.375,103507.0
2023-06-23 15:20:00,95.93,95.97,95.75,95.84,103693.0,87.3841,87.4205,87.2201,87.3021,103693.0
2023-06-23 15:25:00,95.85,95.91,95.84,95.91,46000.0,87.3112,87.3659,87.3021,87.3659,46000.0
2023-06-23 15:30:00,95.91,96.02,95.88,96.02,67373.0,87.3659,87.4661,87.3385,87.4661,67373.0
2023-06-23 15:35:00,96.01,96.26,96.01,96.2,94890.0,87.457,87.6847,87.457,87.63,94890.0
2023-06-23 15:40:00,96.2,96.3,96.19,96.29,119838.0,87.63,87.7211,87.6209,87.712,119838.0
2023-06-23 15:45:00,96.28,96.29,96.15,96.26,141802.0,87.7029,87.712,87.5845,87.6847,141802.0
2023-06-23 15:50:00,96.27,96.43,96.14,96.23,223558.0,87.6938,87.8395,87.5754,87.6574,223558.0
2023-06-23 15:55:00,96.24,96.42,96.16,96.32,775741.0,87.6665,87.8304,87.5936,87.7393,775741.0
2023-06-26 09:30:00,96.22,96.41,95.85,96.15,93188.0,87.6483,87.8213,87.3112,87.5845,93188.0
2023-06-26 09:35:00,96.11,96.23,95.9,95.94,36735.0,87.5481,87.6574,87.3568,87.3932,36735.0
2023-06-26 09:40:00,95.94,96.08,95.77,96.05,22986.0,87.3932,87.5207,87.2383,87.4934,22986.0
2023-06-26 09:45:00,96.05,96.08,95.8,95.81,15166.0,87.4934,87.5207,87.2657,87.2748,15166.0
2023-06-26 09:50:00,95.84,95.84,95.38,95.39,32244.0,87.3021,87.3021,86.8831,86.8922,32244.0
2023-06-26 09:55:00,95.39,95.67,95.3,95.67,69927.0,86.8922,87.1473,86.8102,87.1473,69927.0
2023-06-26 10:00:00,95.67,95.76,95.52,95.76,28895.0,87.1473,87.2292,87.0106,87.2292,28895.0
2023-06-26 10:05:00,95.77,95.99,95.73,95.87,33687.0,87.2383,87.4387,87.2019,87.3294,33687.0
2023-06-26 10:10:00,95.87,95.9,95.77,95.83,20859.0,87.3294,87.3568,87.2383,87.293,20859.0
2023-06-26 10:15:00,95.83,95.89,95.69,95.79,36047.0,87.293,87.3477,87.1655,87.2566,36047.0
2023-06-26 10:20:00,95.76,95.82,95.67,95.74,25408.0,87.2292,87.2839,87.1473,87.211,25408.0
2023-06-26 10:25:00,95.73,95.77,95.69,95.73,18229.0,87.2019,87.2383,87.1655,87.2019,18229.0
2023-06-26 10:30:00,95.71,95.74,95.65,95.68,56242.0,87.1837,87.211,87.129,87.1564,56242.0
2023-06-26 10:35:00,95.68,95.76,95.59,95.61,24590.0,87.1564,87.2292,87.0744,87.0926,24590.0
2023-06-26 10:40:00,95.63,95.75,95.57,95.73,17399.0,87.1108,87.2201,87.0562,87.2019,17399.0
2023-06-26 10:45:00,95.73,95.75,95.62,95.75,11767.0,87.2019,87.2201,87.1017,87.2201,11767.0
2023-06-26 10:50:00,95.73,95.84,95.72,95.83,16271.0,87.2019,87.3021,87.1928,87.293,16271.0
2023-06-26 10:55:00,95.85,95.88,95.77,95.85,27231.0,87.3112,87.3385,87.2383,87.3112,27231.0
2023-06-26 11:00:00,95.86,95.94,95.84,95.89,10389.0,87.3203,87.3932,87.3021,87.3477,10389.0
2023-06-26 11:05:00,95.9,96.04,95.9,96.04,23585.0,87.3568,87.4843,87.3568,87.4843,23585.0
2023-06-26 11:10:00,96.04,96.13,96.0,96.12,15793.0,87.4843,87.5663,87.4479,87.5572,15793.0
2023-06-26 11:15:00,96.14,96.18,96.09,96.15,19532.0,87.5754,87.6118,87.5298,87.5845,19532.0
2023-06-26 11:20:00,96.14,96.21,96.07,96.12,28348.0,87.5754,87.6391,87.5116,87.5572,28348.0
2023-06-26 11:25:00,96.08,96.09,95.9,95.91,22511.0,87.5207,87.5298,87.3568,87.3659,22511.0
2023-06-26 11:30:00,95.93,95.96,95.88,95.9,20205.0,87.3841,87.4114,87.3385,87.3568,20205.0
2023-06-26 11:35:00,95.88,95.98,95.88,95.96,12193.0,87.3385,87.4296,87.3385,87.4114,12193.0
2023-06-26 11:40:00,95.96,96.05,95.95,96.05,12313.0,87.4114,87.4934,87.4023,87.4934,12313.0
2023-06-26 11:45:00,96.06,96.16,96.05,96.12,33825.0,87.5025,87.5936,87.4934,87.5572,33825.0
2023-06-26 11:50:00,96.13,96.23,96.11,96.14,11777.0,87.5663,87.6574,87.5481,87.5754,11777.0
2023-06-26 11:55:00,96.15,96.28,96.15,96.22,17630.0,87.5845,87.7029,87.5845,87.6483,17630.0
2023-06-26 12:00:00,96.23,96.29,96.21,96.27,14341.0,87.6574,87.712,87.6391,87.6938,14341.0
2023-06-26 12:05:00,96.27,96.3,96.21,96.3,16794.0,87.6938,87.7211,87.6391,87.7211,16794.0
2023-06-26 12:10:00,96.32,96.36,96.28,96.32,13471.0,87.7393,87.7758,87.7029,87.7393,13471.0
2023-06-26 12:15:00,96.32,96.4,96.31,96.35,20139.0,87.7393,87.8122,87.7302,87.7667,20139.0
2023-06-26 12:20:00,96.33,96.5,96.33,96.5,12086.0,87.7485,87.9033,87.7485,87.9033,12086.0
2023-06-26 12:25:00,96.5,96.56,96.48,96.56,11041.0,87.9033,87.958,87.8851,87.958,11041.0
2023-06-26 12:30:00,96.55,96.57,96.48,96.48,13343.0,87.9489,87.9671,87.8851,87.8851,13343.0
2023-06-26 12:35:00,96.48,96.65,96.48,96.6,36314.0,87.8851,88.0399,87.8851,87.9944,36314.0
2023-06-26 12:40:00,96.59,96.74,96.58,96.74,23590.0,87.9853,88.1219,87.9762,88.1219,23590.0
2023-06-26 12:45:00,96.74,96.81,96.74,96.8,31601.0,88.1219,88.1857,88.1219,88.1766,31601.0
2023-06-26 12:50:00,96.78,97.0,96.73,96.95,82607.0,88.1584,88.3588,88.1128,88.3132,82607.0
2023-06-26 12:55:00,96.95,97.1,96.92,97.07,79638.0,88.3132,88.4499,88.2859,88.4225,79638.0
2023-06-26 13:00:00,97.08,97.12,96.78,96.82,105530.0,88.4316,88.4681,88.1584,88.1948,105530.0
2023-06-26 13:05:00,96.81,96.83,96.66,96.68,39205.0,88.1857,88.2039,88.0491,88.0673,39205.0
2023-06-26 13:10:00,96.68,96.73,96.63,96.73,27189.0,88.0673,88.1128,88.0217,88.1128,27189.0
2023-06-26 13:15:00,96.71,96.91,96.71,96.89,14693.0,88.0946,88.2768,88.0946,88.2586,14693.0
2023-06-26 13:20:00,96.88,96.88,96.8,96.81,15524.0,88.2495,88.2495,88.1766,88.1857,15524.0
2023-06-26 13:25:00,96.82,96.86,96.78,96.86,17239.0,88.1948,88.2312,88.1584,88.2312,17239.0
2023-06-26 13:30:00,96.87,96.87,96.79,96.82,17932.0,88.2404,88.2404,88.1675,88.1948,17932.0
2023-06-26 13:35:00,96.81,96.88,96.78,96.85,16727.0,88.1857,88.2495,88.1584,88.2221,16727.0
2023-06-26 13:40:00,96.84,96.87,96.71,96.76,21279.0,88.213,88.2404,88.0946,88.1401,21279.0
2023-06-26 13:45:00,96.77,96.87,96.77,96.82,18563.0,88.1493,88.2404,88.1493,88.1948,18563.0
2023-06-26 13:50:00,96.8,96.83,96.78,96.8,23914.0,88.1766,88.2039,88.1584,88.1766,23914.0
2023-06-26 13:55:00,96.8,96.83,96.77,96.8,13585.0,88.1766,88.2039,88.1493,88.1766,13585.0
2023-06-26 14:00:00,96.8,96.81,96.7,96.74,31226.0,88.1766,88.1857,88.0855,88.1219,31226.0
2023-06-26 14:05:00,96.74,96.74,96.6,96.6,16500.0,88.1219,88.1219,87.9944,87.9944,16500.0
2023-06-26 14:10:00,96.62,96.65,96.57,96.59,15095.0,88.0126,88.0399,87.9671,87.9853,15095.0
2023-06-26 14:15:00,96.6,96.63,96.56,96.63,18701.0,87.9944,88.0217,87.958,88.0217,18701.0
2023-06-26 14:20:00,96.62,96.66,96.57,96.64,16234.0,88.0126,88.0491,87.9671,88.0308,16234.0
2023-06-26 14:25:00,96.64,96.75,96.64,96.75,15192.0,88.0308,88.131,88.0308,88.131,15192.0
2023-06-26 14:30:00,96.75,96.82,96.74,96.81,20471.0,88.131,88.1948,88.1219,88.1857,20471.0
2023-06-26 14:35:00,96.82,96.82,96.77,96.81,17246.0,88.1948,88.1948,88.1493,88.1857,17246.0
2023-06-26 14:40:00,96.81,96.89,96.8,96.88,17967.0,88.1857,88.2586,88.1766,88.2495,17967.0
2023-06-26 14:45:00,96.88,96.9,96.85,96.86,15272.0,88.2495,88.2677,88.2221,88.2312,15272.0
2023-06-26 14:50:00,96.86,96.86,96.81,96.82,22583.0,88.2312,88.2312,88.1857,88.1948,22583.0
2023-06-26 14:55:00,96.82,96.85,96.75,96.83,26037.0,88.1948,88.2221,88.131,88.2039,26037.0
2023-06-26 15:00:00,96.83,96.93,96.83,96.93,21012.0,88.2039,88.295,88.2039,88.295,21012.0
2023-06-26 15:05:00,96.94,96.97,96.91,96.94,25122.0,88.3041,88.3314,88.2768,88.3041,25122.0
2023-06-26 15:10:00,96.94,96.98,96.92,96.96,22705.0,88.3041,88.3406,88.2859,88.3223,22705.0
2023-06-26 15:15:00,96.96,97.0,96.94,97.0,22992.0,88.3223,88.3588,88.3041,88.3588,22992.0
2023-06-26 15:20:00,97.0,97.03,96.94,96.95,27588.0,88.3588,88.3861,88.3041,88.3132,27588.0
2023-06-26 15:25:00,96.95,97.01,96.93,96.98,25915.0,88.3132,88.3679,88.295,88.3406,25915.0
2023-06-26 15:30:00,96.99,97.09,96.97,97.05,44573.0,88.3497,88.4408,88.3314,88.4043,44573.0
2023-06-26 15:35:00,97.05,97.05,96.95,96.98,30096.0,88.4043,88.4043,88.3132,88.3406,30096.0
2023-06-26 15:40:00,96.98,96.98,96.88,96.89,34638.0,88.3406,88.3406,88.2495,88.2586,34638.0
2023-06-26 15:45:00,96.89,96.89,96.74,96.8,55579.0,88.2586,88.2586,88.1219,88.1766,55579.0
2023-06-26 15:50:00,96.81,96.82,96.63,96.69,84048.0,88.1857,88.1948,88.0217,88.0764,84048.0
2023-06-26 15:55:00,96.69,96.8,96.65,96.79,282240.0,88.0764,88.1766,88.0399,88.1675,282240.0
2023-06-27 09:30:00,96.88,97.12,96.75,96.81,94261.0,88.2495,88.4681,88.131,88.1857,94261.0
2023-06-27 09:35:00,96.76,96.93,96.74,96.81,43951.0,88.1401,88.295,88.1219,88.1857,43951.0
2023-06-27 09:40:00,96.84,97.0,96.84,96.97,34240.0,88.213,88.3588,88.213,88.3314,34240.0
2023-06-27 09:45:00,96.96,96.97,96.74,96.79,13890.0,88.3223,88.3314,88.1219,88.1675,13890.0
2023-06-27 09:50:00,96.76,96.76,96.47,96.48,24783.0,88.1401,88.1401,87.876,87.8851,24783.0
2023-06-27 09:55:00,96.47,96.57,96.3,96.3,22608.0,87.876,87.9671,87.7211,87.7211,22608.0
2023-06-27 10:00:00,96.27,96.32,96.16,96.18,30479.0,87.6938,87.7393,87.5936,87.6118,30479.0
2023-06-27 10:05:00,96.18,96.19,96.01,96.05,25800.0,87.6118,87.6209,87.457,87.4934,25800.0
2023-06-27 10:10:00,96.05,96.16,95.99,96.11,24143.0,87.4934,87.5936,87.4387,87.5481,24143.0
2023-06-27 10:15:00,96.13,96.3,96.12,96.27,32587.0,87.5663,87.7211,87.5572,87.6938,32587.0
2023-06-27 10:20:00,96.28,96.5,96.25,96.5,23829.0,87.7029,87.9033,87.6756,87.9033,23829.0
2023-06-27 10:25:00,96.48,96.5,96.39,96.48,27553.0,87.8851,87.9033,87.8031,87.8851,27553.0
2023-06-27 10:30:00,96.47,96.68,96.47,96.65,19747.0,87.876,88.0673,87.876,88.0399,19747.0
2023-06-27 10:35:00,96.65,96.72,96.54,96.58,17837.0,88.0399,88.1037,87.9397,87.9762,17837.0
2023-06-27 10:40:00,96.58,96.62,96.52,96.6,16743.0,87.9762,88.0126,87.9215,87.9944,16743.0
2023-06-27 10:45:00,96.59,96.68,96.58,96.62,16592.0,87.9853,88.0673,87.9762,88.0126,16592.0
2023-06-27 10:50:00,96.61,96.62,96.53,96.61,22915.0,88.0035,88.0126,87.9306,88.0035,22915.0
2023-06-27 10:55:00,96.61,96.68,96.57,96.66,16056.0,88.0035,88.0673,87.9671,88.0491,16056.0
2023-06-27 11:00:00,96.66,96.66,96.54,96.57,19042.0,88.0491,88.0491,87.9397,87.9671,19042.0
2023-06-27 11:05:00,96.57,96.66,96.57,96.58,12569.0,87.9671,88.0491,87.9671,87.9762,12569.0
2023-06-27 11:10:00,96.58,96.58,96.43,96.47,24213.0,87.9762,87.9762,87.8395,87.876,24213.0
2023-06-27 11:15:00,96.46,96.56,96.42,96.43,23227.0,87.8669,87.958,87.8304,87.8395,23227.0
2023-06-27 11:20:00,96.41,96.53,96.4,96.53,15608.0,87.8213,87.9306,87.8122,87.9306,15608.0
2023-06-27 11:25:00,96.51,96.52,96.42,96.42,11637.0,87.9124,87.9215,87.8304,87.8304,11637.0
2023-06-27 11:30:00,96.42,96.44,96.38,96.38,15537.0,87.8304,87.8487,87.794,87.794,15537.0
2023-06-27 11:35:00,96.4,96.46,96.38,96.45,10335.0,87.8122,87.8669,87.794,87.8578,10335.0
2023-06-27 11:40:00,96.44,96.46,96.36,96.37,13274.0,87.8487,87.8669,87.7758,87.7849,13274.0
2023-06-27 11:45:00,96.39,96.47,96.37,96.46,13247.0,87.8031,87.876,87.7849,87.8669,13247.0
2023-06-27 11:50:00,96.47,96.5,96.39,96.39,13812.0,87.876,87.9033,87.8031,87.8031,13812.0
2023-06-27 11:55:00,96.4,96.46,96.32,96.35,11895.0,87.8122,87.8669,87.7393,87.7667,11895.0
2023-06-27 12:00:00,96.34,96.39,96.32,96.34,13096.0,87.7576,87.8031,87.7393,87.7576,13096.0
2023-06-27 12:05:00,96.33,96.48,96.33,96.47,15289.0,87.7485,87.8851,87.7485,87.876,15289.0
2023-06-27 12:10:00,96.47,96.59,96.47,96.56,17999.0,87.876,87.9853,87.876,87.958,17999.0
2023-06-27 12:15:00,96.56,96.57,96.49,96.56,11903.0,87.958,87.9671,87.8942,87.958,11903.0
2023-06-27 12:20:00,96.56,96.57,96.48,96.52,10418.0,87.958,87.9671,87.8851,87.9215,10418.0
2023-06-27 12:25:00,96.52,96.58,96.52,96.56,10370.0,87.9215,87.9762,87.9215,87.958,10370.0
2023-06-27 12:30:00,96.56,96.57,96.51,96.56,13357.0,87.958,87.9671,87.9124,87.958,13357.0
2023-06-27 12:35:00,96.56,96.64,96.53,96.62,17798.0,87.958,88.0308,87.9306,88.0126,17798.0
2023-06-27 12:40:00,96.62,96.64,96.58,96.61,11810.0,88.0126,88.0308,87.9762,88.0035,11810.0
2023-06-27 12:45:00,96.61,96.62,96.56,96.58,9499.0,88.0035,88.0126,87.958,87.9762,9499.0
2023-06-27 12:50:00,96.58,96.58,96.53,96.54,10567.0,87.9762,87.9762,87.9306,87.9397,10567.0
2023-06-27 12:55:00,96.54,96.54,96.42,96.5,30442.0,87.9397,87.9397,87.8304,87.9033,30442.0
2023-06-27 13:00:00,96.5,96.54,96.49,96.51,10960.0,87.9033,87.9397,87.8942,87.9124,10960.0
2023-06-27 13:05:00,96.51,96.52,96.43,96.44,13111.0,87.9124,87.9215,87.8395,87.8487,13111.0
2023-06-27 13:10:00,96.44,96.52,96.42,96.49,10020.0,87.8487,87.9215,87.8304,87.8942,10020.0
2023-06-27 13:15:00,96.5,96.5,96.47,96.49,10139.0,87.9033,87.9033,87.876,87.8942,10139.0
2023-06-27 13:20:00,96.5,96.61,96.47,96.6,18290.0,87.9033,88.0035,87.876,87.9944,18290.0
2023-06-27 13:25:00,96.6,96.64,96.58,96.64,13322.0,87.9944,88.0308,87.9762,88.0308,13322.0
2023-06-27 13:30:00,96.65,96.71,96.65,96.69,10334.0,88.0399,88.0946,88.0399,88.0764,10334.0
2023-06-27 13:35:00,96.7,96.71,96.67,96.68,14016.0,88.0855,88.0946,88.0582,88.0673,14016.0
2023-06-27 13:40:00,96.68,96.75,96.67,96.74,11614.0,88.0673,88.131,88.0582,88.1219,11614.0
2023-06-27 13:45:00,96.75,96.77,96.73,96.73,16015.0,88.131,88.1493,88.1128,88.1128,16015.0
2023-06-27 13:50:00,96.73,96.74,96.68,96.73,15428.0,88.1128,88.1219,88.0673,88.1128,15428.0
2023-06-27 13:55:00,96.72,96.74,96.7,96.73,14479.0,88.1037,88.1219,88.0855,88.1128,14479.0
2023-06-27 14:00:00,96.72,96.79,96.71,96.77,12096.0,88.1037,88.1675,88.0946,88.1493,12096.0
2023-06-27 14:05:00,96.78,96.86,96.77,96.84,16405.0,88.1584,88.2312,88.1493,88.213,16405.0
2023-06-27 14:10:00,96.84,96.86,96.83,96.86,13533.0,88.213,88.2312,88.2039,88.2312,13533.0
2023-06-27 14:15:00,96.86,96.88,96.84,96.84,14424.0,88.2312,88.2495,88.213,88.213,14424.0
2023-06-27 14:20:00,96.85,96.86,96.82,96.83,18185.0,88.2221,88.2312,88.1948,88.2039,18185.0
2023-06-27 14:25:00,96.83,96.84,96.74,96.75,21031.0,88.2039,88.213,88.1219,88.131,21031.0
2023-06-27 14:30:00,96.74,96.77,96.68,96.69,31710.0,88.1219,88.1493,88.0673,88.0764,31710.0
2023-06-27 14:35:00,96.69,96.73,96.67,96.73,15543.0,88.0764,88.1128,88.0582,88.1128,15543.0
2023-06-27 14:40:00,96.73,96.76,96.67,96.67,22812.0,88.1128,88.1401,88.0582,88.0582,22812.0
2023-06-27 14:45:00,96.68,96.78,96.67,96.77,15660.0,88.0673,88.1584,88.0582,88.1493,15660.0
2023-06-27 14:50:00,96.78,96.83,96.75,96.82,13942.0,88.1584,88.2039,88.131,88.1948,13942.0
2023-06-27 14:55:00,96.82,96.85,96.8,96.82,18120.0,88.1948,88.2221,88.1766,88.1948,18120.0
2023-06-27 15:00:00,96.82,96.84,96.76,96.83,25477.0,88.1948,88.213,88.1401,88.2039,25477.0
2023-06-27 15:05:00,96.83,96.85,96.81,96.81,22579.0,88.2039,88.2221,88.1857,88.1857,22579.0
2023-06-27 15:10:00,96.81,96.82,96.7,96.76,25314.0,88.1857,88.1948,88.0855,88.1401,25314.0
2023-06-27 15:15:00,96.76,96.8,96.74,96.75,22971.0,88.1401,88.1766,88.1219,88.131,22971.0
2023-06-27 15:20:00,96.74,96.75,96.67,96.7,33358.0,88.1219,88.131,88.0582,88.0855,33358.0
2023-06-27 15:25:00,96.71,96.74,96.67,96.68,32259.0,88.0946,88.1219,88.0582,88.0673,32259.0
2023-06-27 15:30:00,96.67,96.73,96.64,96.64,35300.0,88.0582,88.1128,88.0308,88.0308,35300.0
2023-06-27 15:35:00,96.63,96.63,96.56,96.58,28944.0,88.0217,88.0217,87.958,87.9762,28944.0
2023-06-27 15:40:00,96.58,96.69,96.56,96.69,30846.0,87.9762,88.0764,87.958,88.0764,30846.0
2023-06-27 15:45:00,96.69,96.73,96.62,96.66,49385.0,88.0764,88.1128,88.0126,88.0491,49385.0
2023-06-27 15:50:00,96.66,96.74,96.6,96.73,88700.0,88.0491,88.1219,87.9944,88.1128,88700.0
2023-06-27 15:55:00,96.73,96.74,96.55,96.56,223877.0,88.1128,88.1219,87.9489,87.958,223877.0
2023-06-28 09:30:00,96.16,96.42,95.78,95.9,83189.0,87.5936,87.8304,87.2475,87.3568,83189.0
2023-06-28 09:35:00,95.88,95.96,95.34,95.63,33433.0,87.3385,87.4114,86.8466,87.1108,33433.0
2023-06-28 09:40:00,95.65,95.68,95.5,95.66,23759.0,87.129,87.1564,86.9924,87.1381,23759.0
2023-06-28 09:45:00,95.66,95.66,95.27,95.28,20170.0,87.1381,87.1381,86.7829,86.792,20170.0
2023-06-28 09:50:00,95.28,95.39,95.21,95.33,18721.0,86.792,86.8922,86.7282,86.8375,18721.0
2023-06-28 09:55:00,95.27,95.49,95.27,95.46,18018.0,86.7829,86.9833,86.7829,86.956,18018.0
2023-06-28 10:00:00,95.45,95.45,95.31,95.44,16400.0,86.9469,86.9469,86.8193,86.9377,16400.0
2023-06-28 10:05:00,95.44,95.59,95.38,95.44,29230.0,86.9377,87.0744,86.8831,86.9377,29230.0
2023-06-28 10:10:00,95.46,95.56,95.43,95.56,15498.0,86.956,87.0471,86.9286,87.0471,15498.0
2023-06-28 10:15:00,95.55,95.56,95.5,95.54,12330.0,87.0379,87.0471,86.9924,87.0288,12330.0
2023-06-28 10:20:00,95.53,95.56,95.48,95.5,12440.0,87.0197,87.0471,86.9742,86.9924,12440.0
2023-06-28 10:25:00,95.5,95.59,95.47,95.5,9801.0,86.9924,87.0744,86.9651,86.9924,9801.0
2023-06-28 10:30:00,95.5,95.59,95.44,95.54,28616.0,86.9924,87.0744,86.9377,87.0288,28616.0
2023-06-28 10:35:00,95.56,95.65,95.54,95.54,14372.0,87.0471,87.129,87.0288,87.0288,14372.0
2023-06-28 10:40:00,95.55,95.55,95.42,95.42,19659.0,87.0379,87.0379,86.9195,86.9195,19659.0
2023-06-28 10:45:00,95.41,95.55,95.38,95.54,24346.0,86.9104,87.0379,86.8831,87.0288,24346.0
2023-06-28 10:50:00,95.52,95.63,95.52,95.59,19842.0,87.0106,87.1108,87.0106,87.0744,19842.0
2023-06-28 10:55:00,95.6,95.6,95.42,95.49,9151.0,87.0835,87.0835,86.9195,86.9833,9151.0
2023-06-28 11:00:00,95.49,95.53,95.41,95.45,9862.0,86.9833,87.0197,86.9104,86.9469,9862.0
2023-06-28 11:05:00,95.43,95.5,95.42,95.42,12611.0,86.9286,86.9924,86.9195,86.9195,12611.0
2023-06-28 11:10:00,95.44,95.7,95.44,95.7,15596.0,86.9377,87.1746,86.9377,87.1746,15596.0
2023-06-28 11:15:00,95.71,95.78,95.68,95.76,10954.0,87.1837,87.2475,87.1564,87.2292,10954.0
2023-06-28 11:20:00,95.75,95.92,95.7,95.89,37995.0,87.2201,87.375,87.1746,87.3477,37995.0
2023-06-28 11:25:00,95.89,95.99,95.89,95.93,15275.0,87.3477,87.4387,87.3477,87.3841,15275.0
2023-06-28 11:30:00,95.92,95.97,95.89,95.89,11963.0,87.375,87.4205,87.3477,87.3477,11963.0
2023-06-28 11:35:00,95.89,95.93,95.89,95.9,7058.0,87.3477,87.3841,87.3477,87.3568,7058.0
2023-06-28 11:40:00,95.89,95.91,95.83,95.86,9058.0,87.3477,87.3659,87.293,87.3203,9058.0
2023-06-28 11:45:00,95.86,95.89,95.81,95.84,9726.0,87.3203,87.3477,87.2748,87.3021,9726.0
2023-06-28 11:50:00,95.87,95.88,95.81,95.81,7115.0,87.3294,87.3385,87.2748,87.2748,7115.0
2023-06-28 11:55:00,95.81,95.86,95.79,95.85,5511.0,87.2748,87.3203,87.2566,87.3112,5511.0
2023-06-28 12:00:00,95.86,95.99,95.86,95.94,16679.0,87.3203,87.4387,87.3203,87.3932,16679.0
2023-06-28 12:05:00,95.96,96.02,95.94,95.99,9616.0,87.4114,87.4661,87.3932,87.4387,9616.0
2023-06-28 12:10:00,95.99,96.07,95.99,96.03,4234.0,87.4387,87.5116,87.4387,87.4752,4234.0
2023-06-28 12:15:00,96.04,96.09,96.03,96.08,6257.0,87.4843,87.5298,87.4752,87.5207,6257.0
2023-06-28 12:20:00,96.07,96.13,96.05,96.13,7063.0,87.5116,87.5663,87.4934,87.5663,7063.0
2023-06-28 12:25:00,96.12,96.14,96.08,96.14,7808.0,87.5572,87.5754,87.5207,87.5754,7808.0
2023-06-28 12:30:00,96.12,96.17,96.11,96.15,20148.0,87.5572,87.6027,87.5481,87.5845,20148.0
2023-06-28 12:35:00,96.15,96.28,96.12,96.28,11759.0,87.5845,87.7029,87.5572,87.7029,11759.0
2023-06-28 12:40:00,96.28,96.28,96.11,96.12,10320.0,87.7029,87.7029,87.5481,87.5572,10320.0
2023-06-28 12:45:00,96.14,96.25,96.13,96.2,7329.0,87.5754,87.6756,87.5663,87.63,7329.0
2023-06-28 12:50:00,96.17,96.17,95.98,96.02,9224.0,87.6027,87.6027,87.4296,87.4661,9224.0
2023-06-28 12:55:00,96.0,96.07,95.97,96.05,8903.0,87.4479,87.5116,87.4205,87.4934,8903.0
2023-06-28 13:00:00,96.05,96.06,95.94,95.97,13555.0,87.4934,87.5025,87.3932,87.4205,13555.0
2023-06-28 13:05:00,95.98,96.0,95.95,96.0,8327.0,87.4296,87.4479,87.4023,87.4479,8327.0
2023-06-28 13:10:00,96.0,96.08,95.95,96.06,26595.0,87.4479,87.5207,87.4023,87.5025,26595.0
2023-06-28 13:15:00,96.05,96.17,96.04,96.15,67866.0,87.4934,87.6027,87.4843,87.5845,67866.0
2023-06-28 13:20:00,96.15,96.17,96.13,96.16,8922.0,87.5845,87.6027,87.5663,87.5936,8922.0
2023-06-28 13:25:00,96.16,96.2,96.11,96.15,7100.0,87.5936,87.63,87.5481,87.5845,7100.0
2023-06-28 13:30:00,96.15,96.15,96.05,96.11,14890.0,87.5845,87.5845,87.4934,87.5481,14890.0
2023-06-28 13:35:00,96.1,96.11,95.99,96.01,3337.0,87.5389,87.5481,87.4387,87.457,3337.0
2023-06-28 13:40:00,96.0,96.1,95.99,96.06,12111.0,87.4479,87.5389,87.4387,87.5025,12111.0
2023-06-28 13:45:00,96.05,96.06,95.99,95.99,5728.0,87.4934,87.5025,87.4387,87.4387,5728.0
2023-06-28 13:50:00,95.99,96.01,95.93,96.0,10865.0,87.4387,87.457,87.3841,87.4479,10865.0
2023-06-28 13:55:00,95.99,96.07,95.99,96.07,4045.0,87.4387,87.5116,87.4387,87.5116,4045.0
2023-06-28 14:00:00,96.06,96.13,96.02,96.12,5195.0,87.5025,87.5663,87.4661,87.5572,5195.0
2023-06-28 14:05:00,96.12,96.15,96.11,96.13,3895.0,87.5572,87.5845,87.5481,87.5663,3895.0
2023-06-28 14:10:00,96.14,96.24,96.12,96.18,18676.0,87.5754,87.6665,87.5572,87.6118,18676.0
2023-06-28 14:15:00,96.17,96.17,96.13,96.16,10524.0,87.6027,87.6027,87.5663,87.5936,10524.0
2023-06-28 14:20:00,96.17,96.18,96.12,96.15,6018.0,87.6027,87.6118,87.5572,87.5845,6018.0
2023-06-28 14:25:00,96.16,96.16,96.09,96.11,6333.0,87.5936,87.5936,87.5298,87.5481,6333.0
2023-06-28 14:30:00,96.12,96.18,96.11,96.18,8680.0,87.5572,87.6118,87.5481,87.6118,8680.0
2023-06-28 14:35:00,96.14,96.18,96.1,96.11,6118.0,87.5754,87.6118,87.5389,87.5481,6118.0
2023-06-28 14:40:00,96.12,96.17,96.11,96.16,6597.0,87.5572,87.6027,87.5481,87.5936,6597.0
2023-06-28 14:45:00,96.12,96.15,96.11,96.15,7340.0,87.5572,87.5845,87.5481,87.5845,7340.0
2023-06-28 14:50:00,96.14,96.14,96.09,96.11,4792.0,87.5754,87.5754,87.5298,87.5481,4792.0
2023-06-28 14:55:00,96.12,96.12,96.08,96.1,7851.0,87.5572,87.5572,87.5207,87.5389,7851.0
2023-06-28 15:00:00,96.12,96.15,96.12,96.13,11779.0,87.5572,87.5845,87.5572,87.5663,11779.0
2023-06-28 15:05:00,96.12,96.14,96.07,96.13,10416.0,87.5572,87.5754,87.5116,87.5663,10416.0
2023-06-28 15:10:00,96.13,96.22,96.13,96.18,17439.0,87.5663,87.6483,87.5663,87.6118,17439.0
2023-06-28 15:15:00,96.17,96.17,96.1,96.11,6367.0,87.6027,87.6027,87.5389,87.5481,6367.0
2023-06-28 15:20:00,96.11,96.16,96.11,96.13,10778.0,87.5481,87.5936,87.5481,87.5663,10778.0
2023-06-28 15:25:00,96.13,96.14,96.06,96.06,7865.0,87.5663,87.5754,87.5025,87.5025,7865.0
2023-06-28 15:30:00,96.05,96.1,96.04,96.08,12228.0,87.4934,87.5389,87.4843,87.5207,12228.0
2023-06-28 15:35:00,96.07,96.07,95.96,96.01,11097.0,87.5116,87.5116,87.4114,87.457,11097.0
2023-06-28 15:40:00,96.0,96.15,95.99,96.1,14031.0,87.4479,87.5845,87.4387,87.5389,14031.0
2023-06-28 15:45:00,96.1,96.15,96.07,96.1,17713.0,87.5389,87.5845,87.5116,87.5389,17713.0
2023-06-28 15:50:00,96.09,96.24,96.02,96.2,41696.0,87.5298,87.6665,87.4661,87.63,41696.0
2023-06-28 15:55:00,96.19,96.25,96.13,96.22,210885.0,87.6209,87.6756,87.5663,87.6483,210885.0
2023-06-29 09:30:00,96.07,96.18,95.95,96.09,58896.0,87.5116,87.6118,87.4023,87.5298,58896.0
2023-06-29 09:35:00,96.13,96.16,96.04,96.11,20500.0,87.5663,87.5936,87.4843,87.5481,20500.0
2023-06-29 09:40:00,96.14,96.48,96.09,96.43,33908.0,87.5754,87.8851,87.5298,87.8395,33908.0
2023-06-29 09:45:00,96.46,96.51,96.2,96.26,49994.0,87.8669,87.9124,87.63,87.6847,49994.0
2023-06-29 09:50:00,96.28,96.45,96.24,96.45,24605.0,87.7029,87.8578,87.6665,87.8578,24605.0
2023-06-29 09:55:00,96.46,96.58,96.43,96.5,30074.0,87.8669,87.9762,87.8395,87.9033,30074.0
2023-06-29 10:00:00,96.5,96.58,96.47,96.55,17968.0,87.9033,87.9762,87.876,87.9489,17968.0
2023-06-29 10:05:00,96.55,96.85,96.54,96.83,32413.0,87.9489,88.2221,87.9397,88.2039,32413.0
2023-06-29 10:10:00,96.83,96.97,96.77,96.97,32827.0,88.2039,88.3314,88.1493,88.3314,32827.0
2023-06-29 10:15:00,96.95,97.05,96.92,96.98,35610.0,88.3132,88.4043,88.2859,88.3406,35610.0
2023-06-29 10:20:00,96.96,96.98,96.84,96.84,13624.0,88.3223,88.3406,88.213,88.213,13624.0
2023-06-29 10:25:00,96.85,96.88,96.8,96.88,9492.0,88.2221,88.2495,88.1766,88.2495,9492.0
2023-06-29 10:30:00,96.86,96.93,96.83,96.83,19636.0,88.2312,88.295,88.2039,88.2039,19636.0
2023-06-29 10:35:00,96.84,96.84,96.74,96.83,17026.0,88.213,88.213,88.1219,88.2039,17026.0
2023-06-29 10:40:00,96.81,96.91,96.8,96.91,16430.0,88.1857,88.2768,88.1766,88.2768,16430.0
2023-06-29 10:45:00,96.88,96.88,96.8,96.82,10356.0,88.2495,88.2495,88.1766,88.1948,10356.0
2023-06-29 10:50:00,96.84,96.88,96.78,96.81,11165.0,88.213,88.2495,88.1584,88.1857,11165.0
2023-06-29 10:55:00,96.81,96.87,96.79,96.81,12660.0,88.1857,88.2404,88.1675,88.1857,12660.0
2023-06-29 11:00:00,96.83,96.93,96.8,96.93,9519.0,88.2039,88.295,88.1766,88.295,9519.0
2023-06-29 11:05:00,96.94,97.01,96.83,96.87,70569.0,88.3041,88.3679,88.2039,88.2404,70569.0
2023-06-29 11:10:00,96.89,96.98,96.87,96.94,9217.0,88.2586,88.3406,88.2404,88.3041,9217.0
2023-06-29 11:15:00,96.95,96.96,96.89,96.95,15064.0,88.3132,88.3223,88.2586,88.3132,15064.0
2023-06-29 11:20:00,96.95,97.05,96.95,97.05,6716.0,88.3132,88.4043,88.3132,88.4043,6716.0
2023-06-29 11:25:00,97.06,97.08,97.03,97.07,11181.0,88.4134,88.4316,88.3861,88.4225,11181.0
2023-06-29 11:30:00,97.09,97.12,97.07,97.09,14480.0,88.4408,88.4681,88.4225,88.4408,14480.0
2023-06-29 11:35:00,97.11,97.16,97.08,97.14,11486.0,88.459,88.5045,88.4316,88.4863,11486.0
2023-06-29 11:40:00,97.14,97.26,97.14,97.25,18826.0,88.4863,88.5956,88.4863,88.5865,18826.0
2023-06-29 11:45:00,97.24,97.24,97.15,97.17,12801.0,88.5774,88.5774,88.4954,88.5136,12801.0
2023-06-29 11:50:00,97.16,97.21,97.15,97.16,15186.0,88.5045,88.5501,88.4954,88.5045,15186.0
2023-06-29 11:55:00,97.17,97.18,97.13,97.17,13608.0,88.5136,88.5227,88.4772,88.5136,13608.0
2023-06-29 12:00:00,97.18,97.18,97.07,97.07,15664.0,88.5227,88.5227,88.4225,88.4225,15664.0
2023-06-29 12:05:00,97.08,97.21,97.08,97.21,5222.0,88.4316,88.5501,88.4316,88.5501,5222.0
2023-06-29 12:10:00,97.19,97.21,97.13,97.15,7540.0,88.5318,88.5501,88.4772,88.4954,7540.0
2023-06-29 12:15:00,97.18,97.21,97.14,97.2,9279.0,88.5227,88.5501,88.4863,88.541,9279.0
2023-06-29 12:20:00,97.2,97.3,97.2,97.28,12823.0,88.541,88.632,88.541,88.6138,12823.0
2023-06-29 12:25:00,97.28,97.43,97.28,97.38,17299.0,88.6138,88.7505,88.6138,88.7049,17299.0
2023-06-29 12:30:00,97.39,97.44,97.34,97.43,7013.0,88.714,88.7596,88.6685,88.7505,7013.0
2023-06-29 12:35:00,97.44,97.47,97.38,97.38,16928.0,88.7596,88.7869,88.7049,88.7049,16928.0
2023-06-29 12:40:00,97.39,97.43,97.37,97.39,15955.0,88.714,88.7505,88.6958,88.714,15955.0
2023-06-29 12:45:00,97.4,97.42,97.35,97.38,11743.0,88.7231,88.7414,88.6776,88.7049,11743.0
2023-06-29 12:50:00,97.4,97.4,97.33,97.34,13261.0,88.7231,88.7231,88.6594,88.6685,13261.0
2023-06-29 12:55:00,97.36,97.42,97.34,97.41,11684.0,88.6867,88.7414,88.6685,88.7322,11684.0
2023-06-29 13:00:00,97.4,97.4,97.35,97.36,10158.0,88.7231,88.7231,88.6776,88.6867,10158.0
2023-06-29 13:05:00,97.34,97.39,97.3,97.38,16203.0,88.6685,88.714,88.632,88.7049,16203.0
2023-06-29 13:10:00,97.35,97.38,97.31,97.38,16399.0,88.6776,88.7049,88.6412,88.7049,16399.0
2023-06-29 13:15:00,97.37,97.39,97.32,97.36,12672.0,88.6958,88.714,88.6503,88.6867,12672.0
2023-06-29 13:20:00,97.38,97.38,97.32,97.33,8195.0,88.7049,88.7049,88.6503,88.6594,8195.0
2023-06-29 13:25:00,97.32,97.43,97.3,97.41,17033.0,88.6503,88.7505,88.632,88.7322,17033.0
2023-06-29 13:30:00,97.42,97.42,97.37,97.4,15346.0,88.7414,88.7414,88.6958,88.7231,15346.0
2023-06-29 13:35:00,97.41,97.42,97.37,97.39,13320.0,88.7322,88.7414,88.6958,88.714,13320.0
2023-06-29 13:40:00,97.4,97.48,97.4,97.45,10023.0,88.7231,88.796,88.7231,88.7687,10023.0
2023-06-29 13:45:00,97.45,97.46,97.42,97.45,11440.0,88.7687,88.7778,88.7414,88.7687,11440.0
2023-06-29 13:50:00,97.45,97.45,97.4,97.42,10562.0,88.7687,88.7687,88.7231,88.7414,10562.0
2023-06-29 13:55:00,97.42,97.43,97.32,97.38,16582.0,88.7414,88.7505,88.6503,88.7049,16582.0
2023-06-29 14:00:00,97.38,97.39,97.24,97.31,18752.0,88.7049,88.714,88.5774,88.6412,18752.0
2023-06-29 14:05:00,97.32,97.35,97.27,97.3,17832.0,88.6503,88.6776,88.6047,88.632,17832.0
2023-06-29 14:10:00,97.3,97.35,97.27,97.34,10141.0,88.632,88.6776,88.6047,88.6685,10141.0
2023-06-29 14:15:00,97.35,97.44,97.34,97.41,16031.0,88.6776,88.7596,88.6685,88.7322,16031.0
2023-06-29 14:20:00,97.41,97.45,97.39,97.41,14389.0,88.7322,88.7687,88.714,88.7322,14389.0
2023-06-29 14:25:00,97.41,97.42,97.32,97.37,26604.0,88.7322,88.7414,88.6503,88.6958,26604.0
2023-06-29 14:30:00,97.36,97.43,97.35,97.42,15295.0,88.6867,88.7505,88.6776,88.7414,15295.0
2023-06-29 14:35:00,97.4,97.45,97.39,97.39,12261.0,88.7231,88.7687,88.714,88.714,12261.0
2023-06-29 14:40:00,97.38,97.39,97.3,97.36,19469.0,88.7049,88.714,88.632,88.6867,19469.0
2023-06-29 14:45:00,97.36,97.39,97.35,97.37,13344.0,88.6867,88.714,88.6776,88.6958,13344.0
2023-06-29 14:50:00,97.38,97.41,97.34,97.37,15372.0,88.7049,88.7322,88.6685,88.6958,15372.0
2023-06-29 14:55:00,97.36,97.42,97.35,97.39,12120.0,88.6867,88.7414,88.6776,88.714,12120.0
2023-06-29 15:00:00,97.39,97.41,97.35,97.39,9685.0,88.714,88.7322,88.6776,88.714,9685.0
2023-06-29 15:05:00,97.39,97.41,97.35,97.39,11401.0,88.714,88.7322,88.6776,88.714,11401.0
2023-06-29 15:10:00,97.39,97.4,97.36,97.36,10831.0,88.714,88.7231,88.6867,88.6867,10831.0
2023-06-29 15:15:00,97.37,97.47,97.37,97.47,23037.0,88.6958,88.7869,88.6958,88.7869,23037.0
2023-06-29 15:20:00,97.48,97.5,97.45,97.48,29804.0,88.796,88.8142,88.7687,88.796,29804.0
2023-06-29 15:25:00,97.48,97.57,97.46,97.56,22173.0,88.796,88.878,88.7778,88.8689,22173.0
2023-06-29 15:30:00,97.55,97.59,97.48,97.51,30923.0,88.8598,88.8962,88.796,88.8233,30923.0
2023-06-29 15:35:00,97.51,97.55,97.46,97.48,41394.0,88.8233,88.8598,88.7778,88.796,41394.0
2023-06-29 15:40:00,97.47,97.54,97.47,97.5,46540.0,88.7869,88.8507,88.7869,88.8142,46540.0
2023-06-29 15:45:00,97.49,97.55,97.48,97.54,51188.0,88.8051,88.8598,88.796,88.8507,51188.0
2023-06-29 15:50:00,97.53,97.66,97.53,97.54,85672.0,88.8416,88.96,88.8416,88.8507,85672.0
2023-06-29 15:55:00,97.54,97.73,97.53,97.7,314541.0,88.8507,89.0237,88.8416,88.9964,314541.0
2023-06-30 09:30:00,97.83,97.91,97.53,97.55,73081.0,89.1148,89.1877,88.8416,88.8598,73081.0
2023-06-30 09:35:00,97.52,97.67,97.42,97.47,30939.0,88.8324,88.9691,88.7414,88.7869,30939.0
2023-06-30 09:40:00,97.48,97.55,97.36,97.36,32024.0,88.796,88.8598,88.6867,88.6867,32024.0
2023-06-30 09:45:00,97.37,97.39,97.21,97.37,39283.0,88.6958,88.714,88.5501,88.6958,39283.0
2023-06-30 09:50:00,97.39,97.55,97.39,97.45,27540.0,88.714,88.8598,88.714,88.7687,27540.0
2023-06-30 09:55:00,97.44,97.57,97.34,97.34,48651.0,88.7596,88.878,88.6685,88.6685,48651.0
2023-06-30 10:00:00,97.33,97.56,97.26,97.56,24376.0,88.6594,88.8689,88.5956,88.8689,24376.0
2023-06-30 10:05:00,97.56,97.69,97.46,97.69,30491.0,88.8689,88.9873,88.7778,88.9873,30491.0
2023-06-30 10:10:00,97.72,97.79,97.7,97.73,11152.0,89.0146,89.0784,88.9964,89.0237,11152.0
2023-06-30 10:15:00,97.77,97.88,97.73,97.84,14800.0,89.0602,89.1604,89.0237,89.1239,14800.0
2023-06-30 10:20:00,97.85,97.85,97.7,97.72,20671.0,89.133,89.133,88.9964,89.0146,20671.0
2023-06-30 10:25:00,97.73,97.86,97.72,97.83,16651.0,89.0237,89.1422,89.0146,89.1148,16651.0
2023-06-30 10:30:00,97.85,97.86,97.75,97.85,15236.0,89.133,89.1422,89.042,89.133,15236.0
2023-06-30 10:35:00,97.84,97.85,97.62,97.71,22826.0,89.1239,89.133,88.9235,89.0055,22826.0
2023-06-30 10:40:00,97.7,97.76,97.65,97.7,24447.0,88.9964,89.0511,88.9509,88.9964,24447.0
2023-06-30 10:45:00,97.7,97.73,97.66,97.72,18038.0,88.9964,89.0237,88.96,89.0146,18038.0
2023-06-30 10:50:00,97.72,97.84,97.67,97.78,36334.0,89.0146,89.1239,88.9691,89.0693,36334.0
2023-06-30 10:55:00,97.78,97.83,97.72,97.8,24658.0,89.0693,89.1148,89.0146,89.0875,24658.0
2023-06-30 11:00:00,97.82,97.91,97.76,97.89,22646.0,89.1057,89.1877,89.0511,89.1695,22646.0
2023-06-30 11:05:00,97.9,97.91,97.81,97.86,18112.0,89.1786,89.1877,89.0966,89.1422,18112.0
2023-06-30 11:10:00,97.87,97.89,97.83,97.86,16279.0,89.1513,89.1695,89.1148,89.1422,16279.0
2023-06-30 11:15:00,97.87,97.87,97.75,97.78,11498.0,89.1513,89.1513,89.042,89.0693,11498.0
2023-06-30 11:20:00,97.79,97.82,97.73,97.73,12430.0,89.0784,89.1057,89.0237,89.0237,12430.0
2023-06-30 11:25:00,97.67,97.78,97.67,97.77,28713.0,88.9691,89.0693,88.9691,89.0602,28713.0
2023-06-30 11:30:00,97.78,97.8,97.64,97.64,18260.0,89.0693,89.0875,88.9418,88.9418,18260.0
2023-06-30 11:35:00,97.64,97.66,97.57,97.58,7215.0,88.9418,88.96,88.878,88.8871,7215.0
2023-06-30 11:40:00,97.59,97.59,97.5,97.51,12707.0,88.8962,88.8962,88.8142,88.8233,12707.0
2023-06-30 11:45:00,97.52,97.54,97.5,97.51,9081.0,88.8324,88.8507,88.8142,88.8233,9081.0
2023-06-30 11:50:00,97.52,97.53,97.35,97.39,29966.0,88.8324,88.8416,88.6776,88.714,29966.0
2023-06-30 11:55:00,97.4,97.5,97.31,97.5,46607.0,88.7231,88.8142,88.6412,88.8142,46607.0
2023-06-30 12:00:00,97.5,97.58,97.49,97.49,11236.0,88.8142,88.8871,88.8051,88.8051,11236.0
2023-06-30 12:05:00,97.49,97.52,97.46,97.49,13456.0,88.8051,88.8324,88.7778,88.8051,13456.0
2023-06-30 12:10:00,97.5,97.53,97.47,97.52,20973.0,88.8142,88.8416,88.7869,88.8324,20973.0
2023-06-30 12:15:00,97.53,97.69,97.53,97.64,20257.0,88.8416,88.9873,88.8416,88.9418,20257.0
2023-06-30 12:20:00,97.64,97.7,97.63,97.68,13638.0,88.9418,88.9964,88.9326,88.9782,13638.0
2023-06-30 12:25:00,97.66,97.72,97.61,97.71,12604.0,88.96,89.0146,88.9144,89.0055,12604.0
2023-06-30 12:30:00,97.67,97.7,97.64,97.67,17983.0,88.9691,88.9964,88.9418,88.9691,17983.0
2023-06-30 12:35:00,97.67,97.7,97.63,97.68,8120.0,88.9691,88.9964,88.9326,88.9782,8120.0
2023-06-30 12:40:00,97.67,97.79,97.67,97.75,12934.0,88.9691,89.0784,88.9691,89.042,12934.0
2023-06-30 12:45:00,97.74,97.85,97.73,97.84,11208.0,89.0328,89.133,89.0237,89.1239,11208.0
2023-06-30 12:50:00,97.84,97.84,97.66,97.83,55260.0,89.1239,89.1239,88.96,89.1148,55260.0
2023-06-30 12:55:00,97.83,97.88,97.8,97.81,14023.0,89.1148,89.1604,89.0875,89.0966,14023.0
2023-06-30 13:00:00,97.8,97.93,97.8,97.85,17751.0,89.0875,89.2059,89.0875,89.133,17751.0
2023-06-30 13:05:00,97.85,97.88,97.8,97.8,20120.0,89.133,89.1604,89.0875,89.0875,20120.0
2023-06-30 13:10:00,97.81,97.88,97.8,97.83,8124.0,89.0966,89.1604,89.0875,89.1148,8124.0
2023-06-30 13:15:00,97.82,97.87,97.81,97.86,18493.0,89.1057,89.1513,89.0966,89.1422,18493.0
2023-06-30 13:20:00,97.87,97.88,97.85,97.88,9214.0,89.1513,89.1604,89.133,89.1604,9214.0
2023-06-30 13:25:00,97.88,97.93,97.88,97.92,15604.0,89.1604,89.2059,89.1604,89.1968,15604.0
2023-06-30 13:30:00,97.91,98.02,97.9,97.99,55563.0,89.1877,89.2879,89.1786,89.2606,55563.0
2023-06-30 13:35:00,97.98,98.09,97.95,98.04,18082.0,89.2515,89.3517,89.2241,89.3061,18082.0
2023-06-30 13:40:00,98.03,98.04,97.94,97.96,10884.0,89.297,89.3061,89.215,89.2332,10884.0
2023-06-30 13:45:00,97.96,98.06,97.94,98.03,10164.0,89.2332,89.3243,89.215,89.297,10164.0
2023-06-30 13:50:00,98.02,98.05,97.97,98.0,10744.0,89.2879,89.3152,89.2424,89.2697,10744.0
2023-06-30 13:55:00,97.99,98.04,97.98,98.04,10585.0,89.2606,89.3061,89.2515,89.3061,10585.0
2023-06-30 14:00:00,98.05,98.06,98.0,98.01,8450.0,89.3152,89.3243,89.2697,89.2788,8450.0
2023-06-30 14:05:00,98.02,98.1,98.02,98.09,12619.0,89.2879,89.3608,89.2879,89.3517,12619.0
2023-06-30 14:10:00,98.09,98.11,98.03,98.05,11692.0,89.3517,89.3699,89.297,89.3152,11692.0
2023-06-30 14:15:00,98.04,98.08,98.03,98.03,10659.0,89.3061,89.3426,89.297,89.297,10659.0
2023-06-30 14:20:00,98.03,98.09,98.0,98.05,16446.0,89.297,89.3517,89.2697,89.3152,16446.0
2023-06-30 14:25:00,98.06,98.2,98.05,98.19,15512.0,89.3243,89.4519,89.3152,89.4428,15512.0
2023-06-30 14:30:00,98.2,98.21,98.14,98.15,16902.0,89.4519,89.461,89.3972,89.4063,16902.0
2023-06-30 14:35:00,98.18,98.19,98.14,98.16,13457.0,89.4336,89.4428,89.3972,89.4154,13457.0
2023-06-30 14:40:00,98.15,98.15,98.08,98.11,17016.0,89.4063,89.4063,89.3426,89.3699,17016.0
2023-06-30 14:45:00,98.13,98.14,98.07,98.08,14250.0,89.3881,89.3972,89.3334,89.3426,14250.0
2023-06-30 14:50:00,98.09,98.09,98.03,98.06,9247.0,89.3517,89.3517,89.297,89.3243,9247.0
2023-06-30 14:55:00,98.06,98.06,97.99,98.06,13703.0,89.3243,89.3243,89.2606,89.3243,13703.0
2023-06-30 15:00:00,98.06,98.12,98.06,98.11,14250.0,89.3243,89.379,89.3243,89.3699,14250.0
2023-06-30 15:05:00,98.11,98.14,98.07,98.12,12107.0,89.3699,89.3972,89.3334,89.379,12107.0
2023-06-30 15:10:00,98.12,98.15,98.1,98.11,19490.0,89.379,89.4063,89.3608,89.3699,19490.0
2023-06-30 15:15:00,98.1,98.17,98.1,98.1,27184.0,89.3608,89.4245,89.3608,89.3608,27184.0
2023-06-30 15:20:00,98.09,98.09,97.98,98.05,29544.0,89.3517,89.3517,89.2515,89.3152,29544.0
2023-06-30 15:25:00,98.04,98.11,98.01,98.02,19613.0,89.3061,89.3699,89.2788,89.2879,19613.0
2023-06-30 15:30:00,98.01,98.04,98.0,98.02,23939.0,89.2788,89.3061,89.2697,89.2879,23939.0
2023-06-30 15:35:00,98.0,98.02,97.93,97.97,23894.0,89.2697,89.2879,89.2059,89.2424,23894.0
2023-06-30 15:40:00,97.97,97.98,97.91,97.92,19600.0,89.2424,89.2515,89.1877,89.1968,19600.0
2023-06-30 15:45:00,97.93,97.98,97.89,97.98,32377.0,89.2059,89.2515,89.1695,89.2515,32377.0
2023-06-30 15:50:00,97.98,98.02,97.84,97.86,57529.0,89.2515,89.2879,89.1239,89.1422,57529.0
2023-06-30 15:55:00,97.87,97.87,97.6,97.61,287505.0,89.1513,89.1513,88.9053,88.9144,287505.0
2023-07-03 09:30:00,98.0,98.0,97.56,97.93,61929.0,89.2697,89.2697,88.8689,89.2059,61929.0
2023-07-03 09:35:00,97.96,98.08,97.94,98.03,41544.0,89.2332,89.3426,89.215,89.297,41544.0
2023-07-03 09:40:00,98.03,98.03,97.58,97.59,33246.0,89.297,89.297,88.8871,88.8962,33246.0
2023-07-03 09:45:00,97.57,97.59,97.41,97.55,62121.0,88.878,88.8962,88.7322,88.8598,62121.0
2023-07-03 09:50:00,97.54,97.57,97.45,97.52,21109.0,88.8507,88.878,88.7687,88.8324,21109.0
2023-07-03 09:55:00,97.52,97.7,97.51,97.61,15742.0,88.8324,88.9964,88.8233,88.9144,15742.0
2023-07-03 10:00:00,97.61,97.84,97.6,97.83,22425.0,88.9144,89.1239,88.9053,89.1148,22425.0
2023-07-03 10:05:00,97.83,97.91,97.81,97.83,26452.0,89.1148,89.1877,89.0966,89.1148,26452.0
2023-07-03 10:10:00,97.81,97.82,97.69,97.71,15283.0,89.0966,89.1057,88.9873,89.0055,15283.0
2023-07-03 10:15:00,97.72,97.79,97.62,97.64,26443.0,89.0146,89.0784,88.9235,88.9418,26443.0
2023-07-03 10:20:00,97.65,97.74,97.63,97.7,23292.0,88.9509,89.0328,88.9326,88.9964,23292.0
2023-07-03 10:25:00,97.71,97.91,97.65,97.91,25962.0,89.0055,89.1877,88.9509,89.1877,25962.0
2023-07-03 10:30:00,97.91,98.03,97.9,98.02,13493.0,89.1877,89.297,89.1786,89.2879,13493.0
2023-07-03 10:35:00,98.04,98.1,97.99,98.01,24564.0,89.3061,89.3608,89.2606,89.2788,24564.0
2023-07-03 10:40:00,98.01,98.07,97.98,98.03,25991.0,89.2788,89.3334,89.2515,89.297,25991.0
2023-07-03 10:45:00,98.03,98.13,98.0,98.05,23963.0,89.297,89.3881,89.2697,89.3152,23963.0
2023-07-03 10:50:00,98.04,98.04,97.96,98.0,42155.0,89.3061,89.3061,89.2332,89.2697,42155.0
2023-07-03 10:55:00,98.03,98.21,98.03,98.16,26295.0,89.297,89.461,89.297,89.4154,26295.0
2023-07-03 11:00:00,98.14,98.25,98.13,98.18,20358.0,89.3972,89.4974,89.3881,89.4336,20358.0
2023-07-03 11:05:00,98.18,98.27,98.18,98.26,13265.0,89.4336,89.5156,89.4336,89.5065,13265.0
2023-07-03 11:10:00,98.25,98.26,98.07,98.11,30013.0,89.4974,89.5065,89.3334,89.3699,30013.0
2023-07-03 11:15:00,98.1,98.13,98.08,98.11,12349.0,89.3608,89.3881,89.3426,89.3699,12349.0
2023-07-03 11:20:00,98.12,98.14,98.1,98.14,11491.0,89.379,89.3972,89.3608,89.3972,11491.0
2023-07-03 11:25:00,98.15,98.21,98.11,98.15,28732.0,89.4063,89.461,89.3699,89.4063,28732.0
2023-07-03 11:30:00,98.15,98.16,98.01,98.02,13290.0,89.4063,89.4154,89.2788,89.2879,13290.0
2023-07-03 11:35:00,98.06,98.11,98.05,98.09,8660.0,89.3243,89.3699,89.3152,89.3517,8660.0
2023-07-03 11:40:00,98.09,98.14,98.06,98.14,12882.0,89.3517,89.3972,89.3243,89.3972,12882.0
2023-07-03 11:45:00,98.14,98.15,98.1,98.14,61163.0,89.3972,89.4063,89.3608,89.3972,61163.0
2023-07-03 11:50:00,98.13,98.18,98.1,98.15,14577.0,89.3881,89.4336,89.3608,89.4063,14577.0
2023-07-03 11:55:00,98.15,98.21,98.14,98.19,13413.0,89.4063,89.461,89.3972,89.4428,13413.0
2023-07-03 12:00:00,98.2,98.32,98.19,98.29,14815.0,89.4519,89.5612,89.4428,89.5338,14815.0
2023-07-03 12:05:00,98.29,98.36,98.29,98.35,16283.0,89.5338,89.5976,89.5338,89.5885,16283.0
2023-07-03 12:10:00,98.34,98.38,98.34,98.36,14047.0,89.5794,89.6158,89.5794,89.5976,14047.0
2023-07-03 12:15:00,98.36,98.41,98.33,98.39,16568.0,89.5976,89.6432,89.5703,89.6249,16568.0
2023-07-03 12:20:00,98.39,98.39,98.33,98.37,25329.0,89.6249,89.6249,89.5703,89.6067,25329.0
2023-07-03 12:25:00,98.38,98.39,98.33,98.37,23590.0,89.6158,89.6249,89.5703,89.6067,23590.0
2023-07-03 12:30:00,98.38,98.42,98.38,98.4,33991.0,89.6158,89.6523,89.6158,89.6341,33991.0
2023-07-03 12:35:00,98.41,98.46,98.39,98.39,25503.0,89.6432,89.6887,89.6249,89.6249,25503.0
2023-07-03 12:40:00,98.39,98.41,98.33,98.41,28973.0,89.6249,89.6432,89.5703,89.6432,28973.0
2023-07-03 12:45:00,98.4,98.46,98.35,98.45,30189.0,89.6341,89.6887,89.5885,89.6796,30189.0
2023-07-03 12:50:00,98.46,98.52,98.42,98.45,41695.0,89.6887,89.7434,89.6523,89.6796,41695.0
2023-07-03 12:55:00,98.44,98.46,98.31,98.44,85291.0,89.6705,89.6887,89.5521,89.6705,85291.0
2023-07-05 09:30:00,97.97,98.08,97.57,97.82,109141.0,89.2424,89.3426,88.878,89.1057,109141.0
2023-07-05 09:35:00,97.85,97.87,97.5,97.5,27261.0,89.133,89.1513,88.8142,88.8142,27261.0
2023-07-05 09:40:00,97.5,97.5,97.11,97.26,30161.0,88.8142,88.8142,88.459,88.5956,30161.0
2023-07-05 09:45:00,97.25,97.28,97.11,97.28,22942.0,88.5865,88.6138,88.459,88.6138,22942.0
2023-07-05 09:50:00,97.31,97.48,97.31,97.31,23815.0,88.6412,88.796,88.6412,88.6412,23815.0
2023-07-05 09:55:00,97.31,97.6,97.29,97.59,16426.0,88.6412,88.9053,88.6229,88.8962,16426.0
2023-07-05 10:00:00,97.59,97.59,97.32,97.35,22955.0,88.8962,88.8962,88.6503,88.6776,22955.0
2023-07-05 10:05:00,97.35,97.45,97.27,97.37,15100.0,88.6776,88.7687,88.6047,88.6958,15100.0
2023-07-05 10:10:00,97.36,97.48,97.33,97.39,37221.0,88.6867,88.796,88.6594,88.714,37221.0
2023-07-05 10:15:00,97.39,97.39,97.24,97.29,23833.0,88.714,88.714,88.5774,88.6229,23833.0
2023-07-05 10:20:00,97.29,97.51,97.28,97.42,23506.0,88.6229,88.8233,88.6138,88.7414,23506.0
2023-07-05 10:25:00,97.43,97.52,97.39,97.45,22204.0,88.7505,88.8324,88.714,88.7687,22204.0
2023-07-05 10:30:00,97.45,97.49,97.41,97.41,28184.0,88.7687,88.8051,88.7322,88.7322,28184.0
2023-07-05 10:35:00,97.41,97.41,97.31,97.36,20661.0,88.7322,88.7322,88.6412,88.6867,20661.0
2023-07-05 10:40:00,97.38,97.47,97.38,97.47,18875.0,88.7049,88.7869,88.7049,88.7869,18875.0
2023-07-05 10:45:00,97.48,97.52,97.36,97.36,67381.0,88.796,88.8324,88.6867,88.6867,67381.0
2023-07-05 10:50:00,97.35,97.49,97.3,97.38,26529.0,88.6776,88.8051,88.632,88.7049,26529.0
2023-07-05 10:55:00,97.35,97.47,97.33,97.39,19827.0,88.6776,88.7869,88.6594,88.714,19827.0
2023-07-05 11:00:00,97.39,97.39,97.29,97.35,18719.0,88.714,88.714,88.6229,88.6776,18719.0
2023-07-05 11:05:00,97.35,97.39,97.32,97.33,17158.0,88.6776,88.714,88.6503,88.6594,17158.0
2023-07-05 11:10:00,97.32,97.38,97.31,97.38,28129.0,88.6503,88.7049,88.6412,88.7049,28129.0
2023-07-05 11:15:00,97.38,97.4,97.26,97.39,90133.0,88.7049,88.7231,88.5956,88.714,90133.0
2023-07-05 11:20:00,97.39,97.42,97.31,97.31,12745.0,88.714,88.7414,88.6412,88.6412,12745.0
2023-07-05 11:25:00,97.32,97.35,97.27,97.34,17327.0,88.6503,88.6776,88.6047,88.6685,17327.0
2023-07-05 11:30:00,97.35,97.35,97.22,97.28,20596.0,88.6776,88.6776,88.5592,88.6138,20596.0
2023-07-05 11:35:00,97.28,97.34,97.28,97.34,15923.0,88.6138,88.6685,88.6138,88.6685,15923.0
2023-07-05 11:40:00,97.35,97.42,97.34,97.4,30936.0,88.6776,88.7414,88.6685,88.7231,30936.0
2023-07-05 11:45:00,97.4,97.42,97.32,97.33,13746.0,88.7231,88.7414,88.6503,88.6594,13746.0
2023-07-05 11:50:00,97.33,97.34,97.26,97.31,14766.0,88.6594,88.6685,88.5956,88.6412,14766.0
2023-07-05 11:55:00,97.31,97.32,97.27,97.31,21459.0,88.6412,88.6503,88.6047,88.6412,21459.0
2023-07-05 12:00:00,97.32,97.32,97.19,97.2,13936.0,88.6503,88.6503,88.5318,88.541,13936.0
2023-07-05 12:05:00,97.2,97.2,97.14,97.15,9118.0,88.541,88.541,88.4863,88.4954,9118.0
2023-07-05 12:10:00,97.14,97.16,97.09,97.11,12769.0,88.4863,88.5045,88.4408,88.459,12769.0
2023-07-05 12:15:00,97.11,97.13,97.06,97.13,20772.0,88.459,88.4772,88.4134,88.4772,20772.0
2023-07-05 12:20:00,97.14,97.16,97.08,97.1,12740.0,88.4863,88.5045,88.4316,88.4499,12740.0
2023-07-05 12:25:00,97.1,97.12,97.03,97.12,15438.0,88.4499,88.4681,88.3861,88.4681,15438.0
2023-07-05 12:30:00,97.14,97.24,97.12,97.23,17494.0,88.4863,88.5774,88.4681,88.5683,17494.0
2023-07-05 12:35:00,97.25,97.46,97.22,97.45,17853.0,88.5865,88.7778,88.5592,88.7687,17853.0
2023-07-05 12:40:00,97.45,97.48,97.44,97.46,14991.0,88.7687,88.796,88.7596,88.7778,14991.0
2023-07-05 12:45:00,97.47,97.59,97.47,97.59,13510.0,88.7869,88.8962,88.7869,88.8962,13510.0
2023-07-05 12:50:00,97.59,97.61,97.51,97.51,27788.0,88.8962,88.9144,88.8233,88.8233,27788.0
2023-07-05 12:55:00,97.5,97.5,97.39,97.39,9075.0,88.8142,88.8142,88.714,88.714,9075.0
2023-07-05 13:00:00,97.38,97.4,97.34,97.35,10467.0,88.7049,88.7231,88.6685,88.6776,10467.0
2023-07-05 13:05:00,97.35,97.36,97.29,97.3,14479.0,88.6776,88.6867,88.6229,88.632,14479.0
2023-07-05 13:10:00,97.29,97.29,97.26,97.26,8547.0,88.6229,88.6229,88.5956,88.5956,8547.0
2023-07-05 13:15:00,97.26,97.26,97.2,97.24,10515.0,88.5956,88.5956,88.541,88.5774,10515.0
2023-07-05 13:20:00,97.25,97.31,97.24,97.26,12723.0,88.5865,88.6412,88.5774,88.5956,12723.0
2023-07-05 13:25:00,97.26,97.27,97.2,97.2,10163.0,88.5956,88.6047,88.541,88.541,10163.0
2023-07-05 13:30:00,97.2,97.29,97.19,97.27,23231.0,88.541,88.6229,88.5318,88.6047,23231.0
2023-07-05 13:35:00,97.27,97.28,97.2,97.2,9358.0,88.6047,88.6138,88.541,88.541,9358.0
2023-07-05 13:40:00,97.19,97.21,97.17,97.18,12888.0,88.5318,88.5501,88.5136,88.5227,12888.0
2023-07-05 13:45:00,97.18,97.18,97.1,97.12,10977.0,88.5227,88.5227,88.4499,88.4681,10977.0
2023-07-05 13:50:00,97.13,97.19,97.12,97.17,13173.0,88.4772,88.5318,88.4681,88.5136,13173.0
2023-07-05 13:55:00,97.18,97.18,97.15,97.16,14899.0,88.5227,88.5227,88.4954,88.5045,14899.0
2023-07-05 14:00:00,97.16,97.17,97.08,97.15,19488.0,88.5045,88.5136,88.4316,88.4954,19488.0
2023-07-05 14:05:00,97.15,97.16,97.1,97.1,14809.0,88.4954,88.5045,88.4499,88.4499,14809.0
2023-07-05 14:10:00,97.09,97.3,97.09,97.29,22432.0,88.4408,88.632,88.4408,88.6229,22432.0
2023-07-05 14:15:00,97.3,97.33,97.16,97.21,32388.0,88.632,88.6594,88.5045,88.5501,32388.0
2023-07-05 14:20:00,97.2,97.21,97.14,97.2,14167.0,88.541,88.5501,88.4863,88.541,14167.0
2023-07-05 14:25:00,97.19,97.28,97.18,97.18,21068.0,88.5318,88.6138,88.5227,88.5227,21068.0
2023-07-05 14:30:00,97.17,97.18,97.13,97.17,20324.0,88.5136,88.5227,88.4772,88.5136,20324.0
2023-07-05 14:35:00,97.18,97.27,97.17,97.26,19399.0,88.5227,88.6047,88.5136,88.5956,19399.0
2023-07-05 14:40:00,97.26,97.27,97.2,97.24,26032.0,88.5956,88.6047,88.541,88.5774,26032.0
2023-07-05 14:45:00,97.23,97.28,97.21,97.27,17615.0,88.5683,88.6138,88.5501,88.6047,17615.0
2023-07-05 14:50:00,97.27,97.39,97.26,97.38,20398.0,88.6047,88.714,88.5956,88.7049,20398.0
2023-07-05 14:55:00,97.38,97.43,97.37,97.42,31087.0,88.7049,88.7505,88.6958,88.7414,31087.0
2023-07-05 15:00:00,97.42,97.47,97.41,97.46,24752.0,88.7414,88.7869,88.7322,88.7778,24752.0
2023-07-05 15:05:00,97.47,97.53,97.44,97.53,32809.0,88.7869,88.8416,88.7596,88.8416,32809.0
2023-07-05 15:10:00,97.53,97.53,97.46,97.5,32853.0,88.8416,88.8416,88.7778,88.8142,32853.0
2023-07-05 15:15:00,97.5,97.54,97.46,97.47,31010.0,88.8142,88.8507,88.7778,88.7869,31010.0
2023-07-05 15:20:00,97.47,97.5,97.45,97.49,28202.0,88.7869,88.8142,88.7687,88.8051,28202.0
2023-07-05 15:25:00,97.48,97.56,97.48,97.55,24481.0,88.796,88.8689,88.796,88.8598,24481.0
2023-07-05 15:30:00,97.55,97.57,97.47,97.51,36960.0,88.8598,88.878,88.7869,88.8233,36960.0
2023-07-05 15:35:00,97.51,97.57,97.5,97.56,43256.0,88.8233,88.878,88.8142,88.8689,43256.0
2023-07-05 15:40:00,97.56,97.63,97.55,97.58,28566.0,88.8689,88.9326,88.8598,88.8871,28566.0
2023-07-05 15:45:00,97.58,97.58,97.47,97.48,58676.0,88.8871,88.8871,88.7869,88.796,58676.0
2023-07-05 15:50:00,97.48,97.58,97.48,97.58,80957.0,88.796,88.8871,88.796,88.8871,80957.0
2023-07-05 15:55:00,97.58,97.6,97.45,97.45,252403.0,88.8871,88.9053,88.7687,88.7687,252403.0
2023-07-06 09:30:00,96.73,96.76,96.29,96.68,107512.0,88.1128,88.1401,87.712,88.0673,107512.0
2023-07-06 09:35:00,96.73,96.93,96.58,96.88,39729.0,88.1128,88.295,87.9762,88.2495,39729.0
2023-07-06 09:40:00,96.88,97.06,96.84,96.98,23788.0,88.2495,88.4134,88.213,88.3406,23788.0
2023-07-06 09:45:00,97.02,97.09,96.84,97.05,27873.0,88.377,88.4408,88.213,88.4043,27873.0
2023-07-06 09:50:00,97.05,97.14,97.0,97.09,19354.0,88.4043,88.4863,88.3588,88.4408,19354.0
2023-07-06 09:55:00,97.12,97.14,97.02,97.04,14509.0,88.4681,88.4863,88.377,88.3952,14509.0
2023-07-06 10:00:00,96.96,97.09,96.89,97.09,18305.0,88.3223,88.4408,88.2586,88.4408,18305.0
2023-07-06 10:05:00,97.12,97.24,97.03,97.05,26093.0,88.4681,88.5774,88.3861,88.4043,26093.0
2023-07-06 10:10:00,97.07,97.15,96.97,97.13,18243.0,88.4225,88.4954,88.3314,88.4772,18243.0
2023-07-06 10:15:00,97.17,97.17,96.99,97.04,15568.0,88.5136,88.5136,88.3497,88.3952,15568.0
2023-07-06 10:20:00,97.05,97.05,96.77,96.78,30476.0,88.4043,88.4043,88.1493,88.1584,30476.0
2023-07-06 10:25:00,96.79,96.83,96.68,96.74,12859.0,88.1675,88.2039,88.0673,88.1219,12859.0
2023-07-06 10:30:00,96.76,96.82,96.66,96.81,11120.0,88.1401,88.1948,88.0491,88.1857,11120.0
2023-07-06 10:35:00,96.82,96.83,96.66,96.69,9825.0,88.1948,88.2039,88.0491,88.0764,9825.0
2023-07-06 10:40:00,96.68,96.76,96.63,96.76,12660.0,88.0673,88.1401,88.0217,88.1401,12660.0
2023-07-06 10:45:00,96.77,96.94,96.76,96.92,20317.0,88.1493,88.3041,88.1401,88.2859,20317.0
2023-07-06 10:50:00,96.94,97.14,96.92,97.12,35070.0,88.3041,88.4863,88.2859,88.4681,35070.0
2023-07-06 10:55:00,97.13,97.14,97.04,97.09,19148.0,88.4772,88.4863,88.3952,88.4408,19148.0
2023-07-06 11:00:00,97.1,97.22,97.02,97.14,18923.0,88.4499,88.5592,88.377,88.4863,18923.0
2023-07-06 11:05:00,97.13,97.29,97.13,97.2,14541.0,88.4772,88.6229,88.4772,88.541,14541.0
2023-07-06 11:10:00,97.21,97.35,97.16,97.34,12353.0,88.5501,88.6776,88.5045,88.6685,12353.0
2023-07-06 11:15:00,97.35,97.36,97.26,97.29,15660.0,88.6776,88.6867,88.5956,88.6229,15660.0
2023-07-06 11:20:00,97.32,97.35,97.27,97.33,14723.0,88.6503,88.6776,88.6047,88.6594,14723.0
2023-07-06 11:25:00,97.33,97.45,97.33,97.37,14164.0,88.6594,88.7687,88.6594,88.6958,14164.0
2023-07-06 11:30:00,97.37,97.41,97.3,97.35,12652.0,88.6958,88.7322,88.632,88.6776,12652.0
2023-07-06 11:35:00,97.36,97.38,97.24,97.27,11850.0,88.6867,88.7049,88.5774,88.6047,11850.0
2023-07-06 11:40:00,97.27,97.36,97.26,97.28,8986.0,88.6047,88.6867,88.5956,88.6138,8986.0
2023-07-06 11:45:00,97.28,97.41,97.28,97.38,21069.0,88.6138,88.7322,88.6138,88.7049,21069.0
2023-07-06 11:50:00,97.39,97.44,97.38,97.44,10823.0,88.714,88.7596,88.7049,88.7596,10823.0
2023-07-06 11:55:00,97.43,97.53,97.41,97.48,13879.0,88.7505,88.8416,88.7322,88.796,13879.0
2023-07-06 12:00:00,97.47,97.52,97.43,97.48,11278.0,88.7869,88.8324,88.7505,88.796,11278.0
2023-07-06 12:05:00,97.48,97.55,97.44,97.55,9335.0,88.796,88.8598,88.7596,88.8598,9335.0
2023-07-06 12:10:00,97.55,97.64,97.54,97.61,12701.0,88.8598,88.9418,88.8507,88.9144,12701.0
2023-07-06 12:15:00,97.6,97.64,97.52,97.54,16186.0,88.9053,88.9418,88.8324,88.8507,16186.0
2023-07-06 12:20:00,97.52,97.53,97.48,97.48,14669.0,88.8324,88.8416,88.796,88.796,14669.0
2023-07-06 12:25:00,97.48,97.5,97.41,97.45,18842.0,88.796,88.8142,88.7322,88.7687,18842.0
2023-07-06 12:30:00,97.47,97.49,97.4,97.43,15273.0,88.7869,88.8051,88.7231,88.7505,15273.0
2023-07-06 12:35:00,97.42,97.43,97.36,97.38,11853.0,88.7414,88.7505,88.6867,88.7049,11853.0
2023-07-06 12:40:00,97.39,97.5,97.39,97.44,8503.0,88.714,88.8142,88.714,88.7596,8503.0
2023-07-06 12:45:00,97.44,97.57,97.42,97.55,8171.0,88.7596,88.878,88.7414,88.8598,8171.0
2023-07-06 12:50:00,97.57,97.6,97.56,97.57,5045.0,88.878,88.9053,88.8689,88.878,5045.0
2023-07-06 12:55:00,97.58,97.66,97.56,97.58,11403.0,88.8871,88.96,88.8689,88.8871,11403.0
2023-07-06 13:00:00,97.58,97.59,97.52,97.56,9130.0,88.8871,88.8962,88.8324,88.8689,9130.0
2023-07-06 13:05:00,97.57,97.58,97.53,97.54,10151.0,88.878,88.8871,88.8416,88.8507,10151.0
2023-07-06 13:10:00,97.54,97.58,97.53,97.58,6282.0,88.8507,88.8871,88.8416,88.8871,6282.0
2023-07-06 13:15:00,97.58,97.6,97.54,97.59,10656.0,88.8871,88.9053,88.8507,88.8962,10656.0
2023-07-06 13:20:00,97.6,97.63,97.57,97.6,9038.0,88.9053,88.9326,88.878,88.9053,9038.0
2023-07-06 13:25:00,97.61,97.71,97.6,97.7,9903.0,88.9144,89.0055,88.9053,88.9964,9903.0
2023-07-06 13:30:00,97.68,97.68,97.62,97.67,11133.0,88.9782,88.9782,88.9235,88.9691,11133.0
2023-07-06 13:35:00,97.69,97.7,97.66,97.67,9087.0,88.9873,88.9964,88.96,88.9691,9087.0
2023-07-06 13:40:00,97.66,97.69,97.61,97.61,12069.0,88.96,88.9873,88.9144,88.9144,12069.0
2023-07-06 13:45:00,97.61,97.64,97.59,97.64,6172.0,88.9144,88.9418,88.8962,88.9418,6172.0
2023-07-06 13:50:00,97.64,97.66,97.61,97.63,8322.0,88.9418,88.96,88.9144,88.9326,8322.0
2023-07-06 13:55:00,97.61,97.73,97.6,97.72,9314.0,88.9144,89.0237,88.9053,89.0146,9314.0
2023-07-06 14:00:00,97.72,97.72,97.63,97.63,13220.0,89.0146,89.0146,88.9326,88.9326,13220.0
2023-07-06 14:05:00,97.64,97.64,97.54,97.54,14880.0,88.9418,88.9418,88.8507,88.8507,14880.0
2023-07-06 14:10:00,97.53,97.6,97.53,97.6,9688.0,88.8416,88.9053,88.8416,88.9053,9688.0
2023-07-06 14:15:00,97.61,97.62,97.58,97.61,6518.0,88.9144,88.9235,88.8871,88.9144,6518.0
2023-07-06 14:20:00,97.61,97.62,97.6,97.61,6417.0,88.9144,88.9235,88.9053,88.9144,6417.0
2023-07-06 14:25:00,97.62,97.62,97.53,97.54,11275.0,88.9235,88.9235,88.8416,88.8507,11275.0
2023-07-06 14:30:00,97.54,97.59,97.52,97.52,9468.0,88.8507,88.8962,88.8324,88.8324,9468.0
2023-07-06 14:35:00,97.52,97.58,97.52,97.57,9811.0,88.8324,88.8871,88.8324,88.878,9811.0
2023-07-06 14:40:00,97.57,97.6,97.53,97.59,15448.0,88.878,88.9053,88.8416,88.8962,15448.0
2023-07-06 14:45:00,97.61,97.62,97.57,97.58,8353.0,88.9144,88.9235,88.878,88.8871,8353.0
2023-07-06 14:50:00,97.57,97.59,97.53,97.57,11614.0,88.878,88.8962,88.8416,88.878,11614.0
2023-07-06 14:55:00,97.56,97.62,97.56,97.61,10226.0,88.8689,88.9235,88.8689,88.9144,10226.0
2023-07-06 15:00:00,97.62,97.64,97.52,97.53,12625.0,88.9235,88.9418,88.8324,88.8416,12625.0
2023-07-06 15:05:00,97.52,97.53,97.49,97.53,14061.0,88.8324,88.8416,88.8051,88.8416,14061.0
2023-07-06 15:10:00,97.53,97.56,97.52,97.52,10975.0,88.8416,88.8689,88.8324,88.8324,10975.0
2023-07-06 15:15:00,97.53,97.62,97.52,97.61,14956.0,88.8416,88.9235,88.8324,88.9144,14956.0
2023-07-06 15:20:00,97.61,97.65,97.61,97.62,15897.0,88.9144,88.9509,88.9144,88.9235,15897.0
2023-07-06 15:25:00,97.61,97.63,97.53,97.54,23982.0,88.9144,88.9326,88.8416,88.8507,23982.0
2023-07-06 15:30:00,97.54,97.56,97.49,97.52,17663.0,88.8507,88.8689,88.8051,88.8324,17663.0
2023-07-06 15:35:00,97.51,97.6,97.51,97.57,24471.0,88.8233,88.9053,88.8233,88.878,24471.0
2023-07-06 15:40:00,97.58,97.6,97.5,97.53,26321.0,88.8871,88.9053,88.8142,88.8416,26321.0
2023-07-06 15:45:00,97.53,97.57,97.49,97.57,32967.0,88.8416,88.878,88.8051,88.878,32967.0
2023-07-06 15:50:00,97.58,97.63,97.49,97.59,109404.0,88.8871,88.9326,88.8051,88.8962,109404.0
2023-07-06 15:55:00,97.59,97.63,97.49,97.49,258998.0,88.8962,88.9326,88.8051,88.8051,258998.0
2023-07-07 09:30:00,97.49,97.8,97.24,97.58,87864.0,88.8051,89.0875,88.5774,88.8871,87864.0
2023-07-07 09:35:00,97.56,97.67,97.38,97.48,20897.0,88.8689,88.9691,88.7049,88.796,20897.0
2023-07-07 09:40:00,97.49,97.57,97.47,97.53,13570.0,88.8051,88.878,88.7869,88.8416,13570.0
2023-07-07 09:45:00,97.51,97.75,97.5,97.75,13970.0,88.8233,89.042,88.8142,89.042,13970.0
2023-07-07 09:50:00,97.75,97.81,97.72,97.72,21909.0,89.042,89.0966,89.0146,89.0146,21909.0
2023-07-07 09:55:00,97.72,97.79,97.69,97.75,17851.0,89.0146,89.0784,88.9873,89.042,17851.0
2023-07-07 10:00:00,97.75,97.77,97.64,97.72,26722.0,89.042,89.0602,88.9418,89.0146,26722.0
2023-07-07 10:05:00,97.73,97.93,97.73,97.88,29602.0,89.0237,89.2059,89.0237,89.1604,29602.0
2023-07-07 10:10:00,97.9,97.97,97.89,97.96,49547.0,89.1786,89.2424,89.1695,89.2332,49547.0
2023-07-07 10:15:00,97.96,98.11,97.88,98.11,70965.0,89.2332,89.3699,89.1604,89.3699,70965.0
2023-07-07 10:20:00,98.13,98.2,98.11,98.18,28593.0,89.3881,89.4519,89.3699,89.4336,28593.0
2023-07-07 10:25:00,98.19,98.22,98.14,98.19,55224.0,89.4428,89.4701,89.3972,89.4428,55224.0
2023-07-07 10:30:00,98.19,98.35,98.18,98.34,47562.0,89.4428,89.5885,89.4336,89.5794,47562.0
2023-07-07 10:35:00,98.35,98.4,98.22,98.25,35469.0,89.5885,89.6341,89.4701,89.4974,35469.0
2023-07-07 10:40:00,98.25,98.28,98.11,98.14,36769.0,89.4974,89.5247,89.3699,89.3972,36769.0
2023-07-07 10:45:00,98.13,98.28,98.1,98.24,26836.0,89.3881,89.5247,89.3608,89.4883,26836.0
2023-07-07 10:50:00,98.24,98.27,98.2,98.25,17801.0,89.4883,89.5156,89.4519,89.4974,17801.0
2023-07-07 10:55:00,98.26,98.27,98.17,98.2,24589.0,89.5065,89.5156,89.4245,89.4519,24589.0
2023-07-07 11:00:00,98.2,98.24,98.09,98.14,18562.0,89.4519,89.4883,89.3517,89.3972,18562.0
2023-07-07 11:05:00,98.12,98.14,98.08,98.08,13783.0,89.379,89.3972,89.3426,89.3426,13783.0
2023-07-07 11:10:00,98.08,98.14,98.04,98.05,14859.0,89.3426,89.3972,89.3061,89.3152,14859.0
2023-07-07 11:15:00,98.05,98.12,97.99,98.11,17498.0,89.3152,89.379,89.2606,89.3699,17498.0
2023-07-07 11:20:00,98.1,98.2,98.08,98.16,13752.0,89.3608,89.4519,89.3426,89.4154,13752.0
2023-07-07 11:25:00,98.17,98.17,98.11,98.16,14830.0,89.4245,89.4245,89.3699,89.4154,14830.0
2023-07-07 11:30:00,98.17,98.22,98.15,98.2,10225.0,89.4245,89.4701,89.4063,89.4519,10225.0
2023-07-07 11:35:00,98.19,98.25,98.14,98.2,18384.0,89.4428,89.4974,89.3972,89.4519,18384.0
2023-07-07 11:40:00,98.21,98.21,98.07,98.09,24879.0,89.461,89.461,89.3334,89.3517,24879.0
2023-07-07 11:45:00,98.13,98.2,98.11,98.12,75480.0,89.3881,89.4519,89.3699,89.379,75480.0
2023-07-07 11:50:00,98.09,98.11,97.97,98.0,18388.0,89.3517,89.3699,89.2424,89.2697,18388.0
2023-07-07 11:55:00,98.0,98.1,97.99,98.07,25708.0,89.2697,89.3608,89.2606,89.3334,25708.0
2023-07-07 12:00:00,98.08,98.09,98.06,98.07,31545.0,89.3426,89.3517,89.3243,89.3334,31545.0
2023-07-07 12:05:00,98.07,98.07,98.0,98.04,17708.0,89.3334,89.3334,89.2697,89.3061,17708.0
2023-07-07 12:10:00,98.04,98.09,98.04,98.07,11298.0,89.3061,89.3517,89.3061,89.3334,11298.0
2023-07-07 12:15:00,98.08,98.11,98.05,98.09,14433.0,89.3426,89.3699,89.3152,89.3517,14433.0
2023-07-07 12:20:00,98.09,98.14,98.08,98.14,17857.0,89.3517,89.3972,89.3426,89.3972,17857.0
2023-07-07 12:25:00,98.15,98.18,98.13,98.18,17795.0,89.4063,89.4336,89.3881,89.4336,17795.0
2023-07-07 12:30:00,98.2,98.28,98.19,98.25,44268.0,89.4519,89.5247,89.4428,89.4974,44268.0
2023-07-07 12:35:00,98.25,98.34,98.25,98.33,61416.0,89.4974,89.5794,89.4974,89.5703,61416.0
2023-07-07 12:40:00,98.33,98.44,98.31,98.42,15881.0,89.5703,89.6705,89.5521,89.6523,15881.0
2023-07-07 12:45:00,98.43,98.43,98.34,98.4,12204.0,89.6614,89.6614,89.5794,89.6341,12204.0
2023-07-07 12:50:00,98.39,98.41,98.36,98.4,18796.0,89.6249,89.6432,89.5976,89.6341,18796.0
2023-07-07 12:55:00,98.4,98.43,98.4,98.42,14890.0,89.6341,89.6614,89.6341,89.6523,14890.0
2023-07-07 13:00:00,98.43,98.47,98.42,98.47,22201.0,89.6614,89.6978,89.6523,89.6978,22201.0
2023-07-07 13:05:00,98.48,98.5,98.46,98.47,18157.0,89.7069,89.7251,89.6887,89.6978,18157.0
2023-07-07 13:10:00,98.46,98.48,98.42,98.42,11560.0,89.6887,89.7069,89.6523,89.6523,11560.0
2023-07-07 13:15:00,98.42,98.42,98.34,98.36,28719.0,89.6523,89.6523,89.5794,89.5976,28719.0
2023-07-07 13:20:00,98.34,98.36,98.29,98.3,15340.0,89.5794,89.5976,89.5338,89.543,15340.0
2023-07-07 13:25:00,98.29,98.38,98.29,98.35,78396.0,89.5338,89.6158,89.5338,89.5885,78396.0
2023-07-07 13:30:00,98.35,98.37,98.32,98.33,16931.0,89.5885,89.6067,89.5612,89.5703,16931.0
2023-07-07 13:35:00,98.33,98.34,98.24,98.3,66887.0,89.5703,89.5794,89.4883,89.543,66887.0
2023-07-07 13:40:00,98.3,98.36,98.29,98.35,21950.0,89.543,89.5976,89.5338,89.5885,21950.0
2023-07-07 13:45:00,98.35,98.4,98.32,98.38,16509.0,89.5885,89.6341,89.5612,89.6158,16509.0
2023-07-07 13:50:00,98.38,98.39,98.31,98.31,12312.0,89.6158,89.6249,89.5521,89.5521,12312.0
2023-07-07 13:55:00,98.31,98.34,98.24,98.28,21482.0,89.5521,89.5794,89.4883,89.5247,21482.0
2023-07-07 14:00:00,98.29,98.32,98.28,98.31,16249.0,89.5338,89.5612,89.5247,89.5521,16249.0
2023-07-07 14:05:00,98.31,98.32,98.23,98.27,21108.0,89.5521,89.5612,89.4792,89.5156,21108.0
2023-07-07 14:10:00,98.27,98.27,98.18,98.22,13181.0,89.5156,89.5156,89.4336,89.4701,13181.0
2023-07-07 14:15:00,98.22,98.29,98.16,98.29,24725.0,89.4701,89.5338,89.4154,89.5338,24725.0
2023-07-07 14:20:00,98.3,98.31,98.22,98.3,19840.0,89.543,89.5521,89.4701,89.543,19840.0
2023-07-07 14:25:00,98.29,98.33,98.29,98.32,26537.0,89.5338,89.5703,89.5338,89.5612,26537.0
2023-07-07 14:30:00,98.32,98.33,98.29,98.3,26307.0,89.5612,89.5703,89.5338,89.543,26307.0
2023-07-07 14:35:00,98.3,98.33,98.27,98.31,30256.0,89.543,89.5703,89.5156,89.5521,30256.0
2023-07-07 14:40:00,98.31,98.4,98.3,98.31,19311.0,89.5521,89.6341,89.543,89.5521,19311.0
2023-07-07 14:45:00,98.31,98.36,98.29,98.29,32053.0,89.5521,89.5976,89.5338,89.5338,32053.0
2023-07-07 14:50:00,98.28,98.28,98.18,98.26,50294.0,89.5247,89.5247,89.4336,89.5065,50294.0
2023-07-07 14:55:00,98.26,98.28,98.24,98.27,23682.0,89.5065,89.5247,89.4883,89.5156,23682.0
2023-07-07 15:00:00,98.27,98.27,98.23,98.25,21280.0,89.5156,89.5156,89.4792,89.4974,21280.0
2023-07-07 15:05:00,98.25,98.29,98.24,98.26,15758.0,89.4974,89.5338,89.4883,89.5065,15758.0
2023-07-07 15:10:00,98.26,98.32,98.23,98.3,23668.0,89.5065,89.5612,89.4792,89.543,23668.0
2023-07-07 15:15:00,98.3,98.35,98.16,98.18,51406.0,89.543,89.5885,89.4154,89.4336,51406.0
2023-07-07 15:20:00,98.17,98.17,98.1,98.16,29805.0,89.4245,89.4245,89.3608,89.4154,29805.0
2023-07-07 15:25:00,98.17,98.2,98.14,98.16,28781.0,89.4245,89.4519,89.3972,89.4154,28781.0
2023-07-07 15:30:00,98.15,98.2,98.13,98.16,60096.0,89.4063,89.4519,89.3881,89.4154,60096.0
2023-07-07 15:35:00,98.15,98.21,98.11,98.18,97182.0,89.4063,89.461,89.3699,89.4336,97182.0
2023-07-07 15:40:00,98.19,98.2,98.01,98.06,68502.0,89.4428,89.4519,89.2788,89.3243,68502.0
2023-07-07 15:45:00,98.05,98.11,98.03,98.07,86003.0,89.3152,89.3699,89.297,89.3334,86003.0
2023-07-07 15:50:00,98.07,98.08,97.91,97.98,134892.0,89.3334,89.3426,89.1877,89.2515,134892.0
2023-07-07 15:55:00,97.98,98.01,97.66,97.7,578593.0,89.2515,89.2788,88.96,88.9964,578593.0
2023-07-10 09:30:00,97.94,98.11,97.85,98.09,44170.0,89.215,89.3699,89.133,89.3517,44170.0
2023-07-10 09:35:00,98.07,98.09,97.79,97.8,11580.0,89.3334,89.3517,89.0784,89.0875,11580.0
2023-07-10 09:40:00,97.79,97.88,97.72,97.83,16216.0,89.0784,89.1604,89.0146,89.1148,16216.0
2023-07-10 09:45:00,97.88,98.06,97.79,98.05,9217.0,89.1604,89.3243,89.0784,89.3152,9217.0
2023-07-10 09:50:00,98.06,98.38,98.05,98.36,27121.0,89.3243,89.6158,89.3152,89.5976,27121.0
2023-07-10 09:55:00,98.36,98.53,98.33,98.4,38100.0,89.5976,89.7525,89.5703,89.6341,38100.0
2023-07-10 10:00:00,98.41,98.43,98.29,98.37,11353.0,89.6432,89.6614,89.5338,89.6067,11353.0
2023-07-10 10:05:00,98.42,98.46,98.25,98.26,21105.0,89.6523,89.6887,89.4974,89.5065,21105.0
2023-07-10 10:10:00,98.25,98.28,98.18,98.25,10649.0,89.4974,89.5247,89.4336,89.4974,10649.0
2023-07-10 10:15:00,98.26,98.26,98.08,98.08,12403.0,89.5065,89.5065,89.3426,89.3426,12403.0
2023-07-10 10:20:00,98.06,98.08,97.83,97.84,21637.0,89.3243,89.3426,89.1148,89.1239,21637.0
2023-07-10 10:25:00,97.85,97.89,97.75,97.77,14305.0,89.133,89.1695,89.042,89.0602,14305.0
2023-07-10 10:30:00,97.78,97.88,97.73,97.86,39191.0,89.0693,89.1604,89.0237,89.1422,39191.0
2023-07-10 10:35:00,97.85,97.85,97.72,97.78,19181.0,89.133,89.133,89.0146,89.0693,19181.0
2023-07-10 10:40:00,97.8,97.86,97.75,97.86,13142.0,89.0875,89.1422,89.042,89.1422,13142.0
2023-07-10 10:45:00,97.86,97.89,97.75,97.89,47568.0,89.1422,89.1695,89.042,89.1695,47568.0
2023-07-10 10:50:00,97.9,97.92,97.83,97.85,10294.0,89.1786,89.1968,89.1148,89.133,10294.0
2023-07-10 10:55:00,97.84,97.93,97.84,97.9,12044.0,89.1239,89.2059,89.1239,89.1786,12044.0
2023-07-10 11:00:00,97.91,97.95,97.79,97.86,15778.0,89.1877,89.2241,89.0784,89.1422,15778.0
2023-07-10 11:05:00,97.84,97.87,97.8,97.87,16856.0,89.1239,89.1513,89.0875,89.1513,16856.0
2023-07-10 11:10:00,97.87,97.9,97.82,97.82,27592.0,89.1513,89.1786,89.1057,89.1057,27592.0
2023-07-10 11:15:00,97.78,97.82,97.73,97.8,9483.0,89.0693,89.1057,89.0237,89.0875,9483.0
2023-07-10 11:20:00,97.8,97.83,97.77,97.82,14948.0,89.0875,89.1148,89.0602,89.1057,14948.0
2023-07-10 11:25:00,97.83,97.85,97.8,97.83,7272.0,89.1148,89.133,89.0875,89.1148,7272.0
2023-07-10 11:30:00,97.84,97.91,97.82,97.83,6789.0,89.1239,89.1877,89.1057,89.1148,6789.0
2023-07-10 11:35:00,97.8,97.81,97.7,97.72,12853.0,89.0875,89.0966,88.9964,89.0146,12853.0
2023-07-10 11:40:00,97.72,97.73,97.59,97.64,30215.0,89.0146,89.0237,88.8962,88.9418,30215.0
2023-07-10 11:45:00,97.64,97.7,97.58,97.63,31205.0,88.9418,88.9964,88.8871,88.9326,31205.0
2023-07-10 11:50:00,97.63,97.8,97.62,97.73,39240.0,88.9326,89.0875,88.9235,89.0237,39240.0
2023-07-10 11:55:00,97.72,97.84,97.72,97.82,10811.0,89.0146,89.1239,89.0146,89.1057,10811.0
2023-07-10 12:00:00,97.82,97.82,97.73,97.76,48128.0,89.1057,89.1057,89.0237,89.0511,48128.0
2023-07-10 12:05:00,97.77,97.79,97.68,97.72,8262.0,89.0602,89.0784,88.9782,89.0146,8262.0
2023-07-10 12:10:00,97.72,97.79,97.71,97.76,14281.0,89.0146,89.0784,89.0055,89.0511,14281.0
2023-07-10 12:15:00,97.75,97.83,97.73,97.81,25799.0,89.042,89.1148,89.0237,89.0966,25799.0
2023-07-10 12:20:00,97.81,97.91,97.81,97.88,23829.0,89.0966,89.1877,89.0966,89.1604,23829.0
2023-07-10 12:25:00,97.88,97.89,97.81,97.88,10082.0,89.1604,89.1695,89.0966,89.1604,10082.0
2023-07-10 12:30:00,97.89,97.94,97.86,97.93,9360.0,89.1695,89.215,89.1422,89.2059,9360.0
2023-07-10 12:35:00,97.92,97.92,97.84,97.84,43089.0,89.1968,89.1968,89.1239,89.1239,43089.0
2023-07-10 12:40:00,97.84,97.88,97.82,97.87,7369.0,89.1239,89.1604,89.1057,89.1513,7369.0
2023-07-10 12:45:00,97.89,97.91,97.86,97.89,5147.0,89.1695,89.1877,89.1422,89.1695,5147.0
2023-07-10 12:50:00,97.89,97.91,97.87,97.89,6659.0,89.1695,89.1877,89.1513,89.1695,6659.0
2023-07-10 12:55:00,97.88,97.88,97.79,97.85,13803.0,89.1604,89.1604,89.0784,89.133,13803.0
2023-07-10 13:00:00,97.85,97.92,97.85,97.89,6011.0,89.133,89.1968,89.133,89.1695,6011.0
2023-07-10 13:05:00,97.89,97.95,97.87,97.93,15786.0,89.1695,89.2241,89.1513,89.2059,15786.0
2023-07-10 13:10:00,97.95,97.99,97.91,97.94,8235.0,89.2241,89.2606,89.1877,89.215,8235.0
2023-07-10 13:15:00,97.93,97.98,97.93,97.97,11862.0,89.2059,89.2515,89.2059,89.2424,11862.0
2023-07-10 13:20:00,97.98,97.98,97.86,97.86,13672.0,89.2515,89.2515,89.1422,89.1422,13672.0
2023-07-10 13:25:00,97.86,97.88,97.84,97.85,6330.0,89.1422,89.1604,89.1239,89.133,6330.0
2023-07-10 13:30:00,97.85,97.88,97.84,97.86,10970.0,89.133,89.1604,89.1239,89.1422,10970.0
2023-07-10 13:35:00,97.87,97.91,97.84,97.89,16309.0,89.1513,89.1877,89.1239,89.1695,16309.0
2023-07-10 13:40:00,97.88,97.93,97.87,97.9,13921.0,89.1604,89.2059,89.1513,89.1786,13921.0
2023-07-10 13:45:00,97.9,97.94,97.89,97.9,10532.0,89.1786,89.215,89.1695,89.1786,10532.0
2023-07-10 13:50:00,97.91,97.92,97.85,97.92,12270.0,89.1877,89.1968,89.133,89.1968,12270.0
2023-07-10 13:55:00,97.91,97.91,97.86,97.9,101312.0,89.1877,89.1877,89.1422,89.1786,101312.0
2023-07-10 14:00:00,97.91,97.91,97.8,97.8,28222.0,89.1877,89.1877,89.0875,89.0875,28222.0
2023-07-10 14:05:00,97.78,97.78,97.61,97.61,15335.0,89.0693,89.0693,88.9144,88.9144,15335.0
2023-07-10 14:10:00,97.6,97.61,97.4,97.45,21075.0,88.9053,88.9144,88.7231,88.7687,21075.0
2023-07-10 14:15:00,97.45,97.52,97.44,97.49,129318.0,88.7687,88.8324,88.7596,88.8051,129318.0
2023-07-10 14:20:00,97.5,97.52,97.45,97.47,10054.0,88.8142,88.8324,88.7687,88.7869,10054.0
2023-07-10 14:25:00,97.48,97.53,97.46,97.5,19433.0,88.796,88.8416,88.7778,88.8142,19433.0
2023-07-10 14:30:00,97.5,97.53,97.5,97.51,17167.0,88.8142,88.8416,88.8142,88.8233,17167.0
2023-07-10 14:35:00,97.52,97.54,97.5,97.54,20912.0,88.8324,88.8507,88.8142,88.8507,20912.0
2023-07-10 14:40:00,97.53,97.57,97.53,97.56,19298.0,88.8416,88.878,88.8416,88.8689,19298.0
2023-07-10 14:45:00,97.55,97.56,97.46,97.48,55175.0,88.8598,88.8689,88.7778,88.796,55175.0
2023-07-10 14:50:00,97.47,97.59,97.47,97.55,25532.0,88.7869,88.8962,88.7869,88.8598,25532.0
2023-07-10 14:55:00,97.56,97.58,97.53,97.56,14107.0,88.8689,88.8871,88.8416,88.8689,14107.0
2023-07-10 15:00:00,97.56,97.64,97.56,97.59,32855.0,88.8689,88.9418,88.8689,88.8962,32855.0
2023-07-10 15:05:00,97.59,97.62,97.54,97.58,31233.0,88.8962,88.9235,88.8507,88.8871,31233.0
2023-07-10 15:10:00,97.58,97.59,97.54,97.58,37503.0,88.8871,88.8962,88.8507,88.8871,37503.0
2023-07-10 15:15:00,97.59,97.63,97.59,97.61,39213.0,88.8962,88.9326,88.8962,88.9144,39213.0
2023-07-10 15:20:00,97.59,97.64,97.58,97.61,28424.0,88.8962,88.9418,88.8871,88.9144,28424.0
2023-07-10 15:25:00,97.62,97.66,97.55,97.64,26313.0,88.9235,88.96,88.8598,88.9418,26313.0
2023-07-10 15:30:00,97.64,97.64,97.41,97.5,55839.0,88.9418,88.9418,88.7322,88.8142,55839.0
2023-07-10 15:35:00,97.5,97.58,97.48,97.58,83257.0,88.8142,88.8871,88.796,88.8871,83257.0
2023-07-10 15:40:00,97.58,97.59,97.54,97.58,54072.0,88.8871,88.8962,88.8507,88.8871,54072.0
2023-07-10 15:45:00,97.58,97.59,97.5,97.5,69758.0,88.8871,88.8962,88.8142,88.8142,69758.0
2023-07-10 15:50:00,97.5,97.65,97.47,97.62,128413.0,88.8142,88.9509,88.7869,88.9235,128413.0
2023-07-10 15:55:00,97.61,97.78,97.52,97.76,446776.0,88.9144,89.0693,88.8324,89.0511,446776.0
2023-07-11 09:30:00,98.11,98.59,98.1,98.39,193875.0,89.3699,89.8071,89.3608,89.6249,193875.0
2023-07-11 09:35:00,98.41,98.41,98.2,98.36,35451.0,89.6432,89.6432,89.4519,89.5976,35451.0
2023-07-11 09:40:00,98.37,98.4,98.15,98.15,51340.0,89.6067,89.6341,89.4063,89.4063,51340.0
2023-07-11 09:45:00,98.17,98.37,98.17,98.36,39991.0,89.4245,89.6067,89.4245,89.5976,39991.0
2023-07-11 09:50:00,98.35,98.37,98.23,98.31,30734.0,89.5885,89.6067,89.4792,89.5521,30734.0
2023-07-11 09:55:00,98.31,98.35,98.22,98.22,26885.0,89.5521,89.5885,89.4701,89.4701,26885.0
2023-07-11 10:00:00,98.24,98.25,98.07,98.11,50392.0,89.4883,89.4974,89.3334,89.3699,50392.0
2023-07-11 10:05:00,98.11,98.15,98.01,98.02,22927.0,89.3699,89.4063,89.2788,89.2879,22927.0
2023-07-11 10:10:00,98.0,98.05,97.94,98.03,25476.0,89.2697,89.3152,89.215,89.297,25476.0
2023-07-11 10:15:00,98.03,98.08,97.95,97.97,31851.0,89.297,89.3426,89.2241,89.2424,31851.0
2023-07-11 10:20:00,97.99,98.11,97.99,98.02,15776.0,89.2606,89.3699,89.2606,89.2879,15776.0
2023-07-11 10:25:00,98.04,98.06,97.88,97.88,17708.0,89.3061,89.3243,89.1604,89.1604,17708.0
2023-07-11 10:30:00,97.88,98.01,97.85,97.96,37426.0,89.1604,89.2788,89.133,89.2332,37426.0
2023-07-11 10:35:00,97.97,98.02,97.89,97.91,23556.0,89.2424,89.2879,89.1695,89.1877,23556.0
2023-07-11 10:40:00,97.92,97.97,97.9,97.92,29013.0,89.1968,89.2424,89.1786,89.1968,29013.0
2023-07-11 10:45:00,97.91,97.96,97.86,97.91,29940.0,89.1877,89.2332,89.1422,89.1877,29940.0
2023-07-11 10:50:00,97.91,98.0,97.85,97.98,28683.0,89.1877,89.2697,89.133,89.2515,28683.0
2023-07-11 10:55:00,97.95,98.06,97.95,98.06,62818.0,89.2241,89.3243,89.2241,89.3243,62818.0
2023-07-11 11:00:00,98.06,98.07,97.91,97.93,14661.0,89.3243,89.3334,89.1877,89.2059,14661.0
2023-07-11 11:05:00,97.93,97.96,97.84,97.92,33373.0,89.2059,89.2332,89.1239,89.1968,33373.0
2023-07-11 11:10:00,97.93,97.99,97.92,97.95,21020.0,89.2059,89.2606,89.1968,89.2241,21020.0
2023-07-11 11:15:00,97.98,98.02,97.9,97.94,22696.0,89.2515,89.2879,89.1786,89.215,22696.0
2023-07-11 11:20:00,97.93,97.99,97.93,97.96,20162.0,89.2059,89.2606,89.2059,89.2332,20162.0
2023-07-11 11:25:00,97.95,98.01,97.94,98.0,11631.0,89.2241,89.2788,89.215,89.2697,11631.0
2023-07-11 11:30:00,97.99,98.01,97.95,97.96,13696.0,89.2606,89.2788,89.2241,89.2332,13696.0
2023-07-11 11:35:00,97.96,98.02,97.96,97.99,18656.0,89.2332,89.2879,89.2332,89.2606,18656.0
2023-07-11 11:40:00,97.99,98.12,97.99,98.09,13963.0,89.2606,89.379,89.2606,89.3517,13963.0
2023-07-11 11:45:00,98.08,98.09,98.04,98.08,10494.0,89.3426,89.3517,89.3061,89.3426,10494.0
2023-07-11 11:50:00,98.06,98.08,98.02,98.02,7762.0,89.3243,89.3426,89.2879,89.2879,7762.0
2023-07-11 11:55:00,98.02,98.06,98.0,98.04,11748.0,89.2879,89.3243,89.2697,89.3061,11748.0
2023-07-11 12:00:00,98.04,98.1,98.03,98.08,7577.0,89.3061,89.3608,89.297,89.3426,7577.0
2023-07-11 12:05:00,98.09,98.09,97.96,98.03,52763.0,89.3517,89.3517,89.2332,89.297,52763.0
2023-07-11 12:10:00,98.04,98.11,98.0,98.01,7696.0,89.3061,89.3699,89.2697,89.2788,7696.0
2023-07-11 12:15:00,98.01,98.06,98.0,98.02,14820.0,89.2788,89.3243,89.2697,89.2879,14820.0
2023-07-11 12:20:00,98.0,98.03,97.96,97.99,11426.0,89.2697,89.297,89.2332,89.2606,11426.0
2023-07-11 12:25:00,98.0,98.0,97.85,97.99,35348.0,89.2697,89.2697,89.133,89.2606,35348.0
2023-07-11 12:30:00,97.99,98.0,97.88,97.88,17308.0,89.2606,89.2697,89.1604,89.1604,17308.0
2023-07-11 12:35:00,97.88,97.92,97.82,97.92,15018.0,89.1604,89.1968,89.1057,89.1968,15018.0
2023-07-11 12:40:00,97.93,97.93,97.9,97.92,7970.0,89.2059,89.2059,89.1786,89.1968,7970.0
2023-07-11 12:45:00,97.92,97.96,97.91,97.94,9515.0,89.1968,89.2332,89.1877,89.215,9515.0
2023-07-11 12:50:00,97.93,97.99,97.93,97.95,9618.0,89.2059,89.2606,89.2059,89.2241,9618.0
2023-07-11 12:55:00,97.95,98.04,97.94,98.03,17771.0,89.2241,89.3061,89.215,89.297,17771.0
2023-07-11 13:00:00,98.03,98.04,97.98,98.04,12482.0,89.297,89.3061,89.2515,89.3061,12482.0
2023-07-11 13:05:00,98.04,98.05,98.01,98.01,7025.0,89.3061,89.3152,89.2788,89.2788,7025.0
2023-07-11 13:10:00,98.01,98.02,97.98,97.99,7022.0,89.2788,89.2879,89.2515,89.2606,7022.0
2023-07-11 13:15:00,97.99,98.01,97.96,97.99,14306.0,89.2606,89.2788,89.2332,89.2606,14306.0
2023-07-11 13:20:00,98.0,98.06,98.0,98.01,6163.0,89.2697,89.3243,89.2697,89.2788,6163.0
2023-07-11 13:25:00,98.02,98.07,98.02,98.06,12305.0,89.2879,89.3334,89.2879,89.3243,12305.0
2023-07-11 13:30:00,98.07,98.08,98.01,98.01,8832.0,89.3334,89.3426,89.2788,89.2788,8832.0
2023-07-11 13:35:00,98.02,98.03,98.0,98.03,4990.0,89.2879,89.297,89.2697,89.297,4990.0
2023-07-11 13:40:00,98.04,98.05,98.01,98.02,7328.0,89.3061,89.3152,89.2788,89.2879,7328.0
2023-07-11 13:45:00,98.02,98.5,98.0,98.17,48965.0,89.2879,89.7251,89.2697,89.4245,48965.0
2023-07-11 13:50:00,98.17,98.22,98.14,98.18,8977.0,89.4245,89.4701,89.3972,89.4336,8977.0
2023-07-11 13:55:00,98.17,98.17,98.13,98.15,6804.0,89.4245,89.4245,89.3881,89.4063,6804.0
2023-07-11 14:00:00,98.15,98.21,98.14,98.17,7230.0,89.4063,89.461,89.3972,89.4245,7230.0
2023-07-11 14:05:00,98.16,98.2,98.15,98.17,6504.0,89.4154,89.4519,89.4063,89.4245,6504.0
2023-07-11 14:10:00,98.18,98.18,98.12,98.14,11276.0,89.4336,89.4336,89.379,89.3972,11276.0
2023-07-11 14:15:00,98.14,98.19,98.12,98.18,11648.0,89.3972,89.4428,89.379,89.4336,11648.0
2023-07-11 14:20:00,98.18,98.18,98.15,98.16,9222.0,89.4336,89.4336,89.4063,89.4154,9222.0
2023-07-11 14:25:00,98.15,98.21,98.13,98.21,8798.0,89.4063,89.461,89.3881,89.461,8798.0
2023-07-11 14:30:00,98.2,98.24,98.19,98.2,8854.0,89.4519,89.4883,89.4428,89.4519,8854.0
2023-07-11 14:35:00,98.22,98.22,98.15,98.17,6984.0,89.4701,89.4701,89.4063,89.4245,6984.0
2023-07-11 14:40:00,98.17,98.21,98.15,98.2,11455.0,89.4245,89.461,89.4063,89.4519,11455.0
2023-07-11 14:45:00,98.2,98.2,98.15,98.19,16861.0,89.4519,89.4519,89.4063,89.4428,16861.0
2023-07-11 14:50:00,98.19,98.26,98.18,98.26,19006.0,89.4428,89.5065,89.4336,89.5065,19006.0
2023-07-11 14:55:00,98.22,98.28,98.22,98.26,7701.0,89.4701,89.5247,89.4701,89.5065,7701.0
2023-07-11 15:00:00,98.26,98.28,98.22,98.23,10037.0,89.5065,89.5247,89.4701,89.4792,10037.0
2023-07-11 15:05:00,98.22,98.24,98.18,98.21,11123.0,89.4701,89.4883,89.4336,89.461,11123.0
2023-07-11 15:10:00,98.18,98.21,98.15,98.19,25411.0,89.4336,89.461,89.4063,89.4428,25411.0
2023-07-11 15:15:00,98.19,98.22,98.13,98.2,21623.0,89.4428,89.4701,89.3881,89.4519,21623.0
2023-07-11 15:20:00,98.2,98.22,98.17,98.2,18188.0,89.4519,89.4701,89.4245,89.4519,18188.0
2023-07-11 15:25:00,98.21,98.22,98.18,98.2,75967.0,89.461,89.4701,89.4336,89.4519,75967.0
2023-07-11 15:30:00,98.19,98.22,98.14,98.22,30432.0,89.4428,89.4701,89.3972,89.4701,30432.0
2023-07-11 15:35:00,98.22,98.25,98.2,98.23,51368.0,89.4701,89.4974,89.4519,89.4792,51368.0
2023-07-11 15:40:00,98.23,98.3,98.21,98.3,31945.0,89.4792,89.543,89.461,89.543,31945.0
2023-07-11 15:45:00,98.29,98.49,98.28,98.49,55550.0,89.5338,89.716,89.5247,89.716,55550.0
2023-07-11 15:50:00,98.5,98.6,98.48,98.58,146014.0,89.7251,89.8162,89.7069,89.798,146014.0
2023-07-11 15:55:00,98.57,98.6,98.48,98.6,232242.0,89.7889,89.8162,89.7069,89.8162,232242.0
2023-07-12 09:30:00,98.75,99.01,98.62,98.81,112592.0,89.9529,90.1897,89.8345,90.0075,112592.0
2023-07-12 09:35:00,98.81,98.96,98.76,98.86,22813.0,90.0075,90.1442,89.962,90.0531,22813.0
2023-07-12 09:40:00,98.86,99.0,98.8,98.92,21535.0,90.0531,90.1806,89.9984,90.1077,21535.0
2023-07-12 09:45:00,98.9,99.02,98.89,99.0,28250.0,90.0895,90.1988,90.0804,90.1806,28250.0
2023-07-12 09:50:00,99.01,99.06,98.96,99.0,18251.0,90.1897,90.2353,90.1442,90.1806,18251.0
2023-07-12 09:55:00,98.99,99.07,98.97,99.03,19436.0,90.1715,90.2444,90.1533,90.2079,19436.0
2023-07-12 10:00:00,99.0,99.01,98.93,98.97,23182.0,90.1806,90.1897,90.1168,90.1533,23182.0
2023-07-12 10:05:00,98.96,99.03,98.89,98.94,19529.0,90.1442,90.2079,90.0804,90.1259,19529.0
2023-07-12 10:10:00,98.94,99.02,98.94,98.96,15907.0,90.1259,90.1988,90.1259,90.1442,15907.0
2023-07-12 10:15:00,98.95,99.03,98.92,99.0,16066.0,90.1351,90.2079,90.1077,90.1806,16066.0
2023-07-12 10:20:00,98.99,99.01,98.9,98.91,10544.0,90.1715,90.1897,90.0895,90.0986,10544.0
2023-07-12 10:25:00,98.91,99.02,98.9,98.96,23914.0,90.0986,90.1988,90.0895,90.1442,23914.0
2023-07-12 10:30:00,98.97,99.05,98.96,99.03,23274.0,90.1533,90.2261,90.1442,90.2079,23274.0
2023-07-12 10:35:00,99.04,99.07,98.99,99.04,29538.0,90.217,90.2444,90.1715,90.217,29538.0
2023-07-12 10:40:00,99.05,99.1,99.03,99.1,10654.0,90.2261,90.2717,90.2079,90.2717,10654.0
2023-07-12 10:45:00,99.12,99.14,99.01,99.05,13797.0,90.2899,90.3081,90.1897,90.2261,13797.0
2023-07-12 10:50:00,99.03,99.05,98.97,98.99,118990.0,90.2079,90.2261,90.1533,90.1715,118990.0
2023-07-12 10:55:00,99.01,99.1,98.98,99.04,35561.0,90.1897,90.2717,90.1624,90.217,35561.0
2023-07-12 11:00:00,99.06,99.06,99.0,99.04,7699.0,90.2353,90.2353,90.1806,90.217,7699.0
2023-07-12 11:05:00,99.05,99.06,98.96,99.01,12130.0,90.2261,90.2353,90.1442,90.1897,12130.0
2023-07-12 11:10:00,99.0,99.01,98.89,98.91,10460.0,90.1806,90.1897,90.0804,90.0986,10460.0
2023-07-12 11:15:00,98.91,99.03,98.89,99.02,13478.0,90.0986,90.2079,90.0804,90.1988,13478.0
2023-07-12 11:20:00,99.02,99.1,98.99,99.09,18487.0,90.1988,90.2717,90.1715,90.2626,18487.0
2023-07-12 11:25:00,99.09,99.1,98.95,98.95,30399.0,90.2626,90.2717,90.1351,90.1351,30399.0
2023-07-12 11:30:00,98.95,99.05,98.93,99.05,20330.0,90.1351,90.2261,90.1168,90.2261,20330.0
2023-07-12 11:35:00,99.06,99.1,99.01,99.02,29790.0,90.2353,90.2717,90.1897,90.1988,29790.0
2023-07-12 11:40:00,99.02,99.12,98.91,99.03,26610.0,90.1988,90.2899,90.0986,90.2079,26610.0
2023-07-12 11:45:00,99.01,99.16,99.01,99.11,15821.0,90.1897,90.3263,90.1897,90.2808,15821.0
2023-07-12 11:50:00,99.09,99.17,99.08,99.13,23584.0,90.2626,90.3355,90.2535,90.299,23584.0
2023-07-12 11:55:00,99.13,99.15,98.97,99.02,37877.0,90.299,90.3172,90.1533,90.1988,37877.0
2023-07-12 12:00:00,99.02,99.02,98.89,98.91,10022.0,90.1988,90.1988,90.0804,90.0986,10022.0
2023-07-12 12:05:00,98.92,98.96,98.89,98.89,12133.0,90.1077,90.1442,90.0804,90.0804,12133.0
2023-07-12 12:10:00,98.89,98.97,98.87,98.96,9243.0,90.0804,90.1533,90.0622,90.1442,9243.0
2023-07-12 12:15:00,98.96,98.98,98.91,98.92,16721.0,90.1442,90.1624,90.0986,90.1077,16721.0
2023-07-12 12:20:00,98.92,98.96,98.92,98.95,10083.0,90.1077,90.1442,90.1077,90.1351,10083.0
2023-07-12 12:25:00,98.95,98.98,98.9,98.9,20333.0,90.1351,90.1624,90.0895,90.0895,20333.0
2023-07-12 12:30:00,98.9,98.94,98.87,98.93,9540.0,90.0895,90.1259,90.0622,90.1168,9540.0
2023-07-12 12:35:00,98.94,99.0,98.93,98.98,8791.0,90.1259,90.1806,90.1168,90.1624,8791.0
2023-07-12 12:40:00,98.98,98.98,98.92,98.92,8810.0,90.1624,90.1624,90.1077,90.1077,8810.0
2023-07-12 12:45:00,98.92,98.92,98.88,98.92,13341.0,90.1077,90.1077,90.0713,90.1077,13341.0
2023-07-12 12:50:00,98.9,98.94,98.88,98.9,8366.0,90.0895,90.1259,90.0713,90.0895,8366.0
2023-07-12 12:55:00,98.9,98.9,98.82,98.83,7623.0,90.0895,90.0895,90.0166,90.0257,7623.0
2023-07-12 13:00:00,98.83,98.84,98.8,98.81,8689.0,90.0257,90.0349,89.9984,90.0075,8689.0
2023-07-12 13:05:00,98.82,98.85,98.8,98.83,8096.0,90.0166,90.044,89.9984,90.0257,8096.0
2023-07-12 13:10:00,98.82,98.93,98.81,98.93,18424.0,90.0166,90.1168,90.0075,90.1168,18424.0
2023-07-12 13:15:00,98.93,98.99,98.93,98.98,20464.0,90.1168,90.1715,90.1168,90.1624,20464.0
2023-07-12 13:20:00,98.98,98.99,98.9,98.9,19327.0,90.1624,90.1715,90.0895,90.0895,19327.0
2023-07-12 13:25:00,98.91,98.95,98.9,98.92,11923.0,90.0986,90.1351,90.0895,90.1077,11923.0
2023-07-12 13:30:00,98.92,99.01,98.91,98.99,105431.0,90.1077,90.1897,90.0986,90.1715,105431.0
2023-07-12 13:35:00,98.98,99.0,98.95,98.97,19375.0,90.1624,90.1806,90.1351,90.1533,19375.0
2023-07-12 13:40:00,98.97,99.01,98.96,99.0,52842.0,90.1533,90.1897,90.1442,90.1806,52842.0
2023-07-12 13:45:00,99.0,99.02,98.99,99.01,15116.0,90.1806,90.1988,90.1715,90.1897,15116.0
2023-07-12 13:50:00,99.0,99.01,98.99,99.01,26724.0,90.1806,90.1897,90.1715,90.1897,26724.0
2023-07-12 13:55:00,99.0,99.01,98.95,99.01,26161.0,90.1806,90.1897,90.1351,90.1897,26161.0
2023-07-12 14:00:00,99.01,99.02,98.99,99.0,30473.0,90.1897,90.1988,90.1715,90.1806,30473.0
2023-07-12 14:05:00,99.02,99.06,98.97,98.99,21188.0,90.1988,90.2353,90.1533,90.1715,21188.0
2023-07-12 14:10:00,99.0,99.02,98.96,99.01,34150.0,90.1806,90.1988,90.1442,90.1897,34150.0
2023-07-12 14:15:00,99.01,99.03,98.97,98.99,47978.0,90.1897,90.2079,90.1533,90.1715,47978.0
2023-07-12 14:20:00,98.98,99.02,98.98,99.01,13327.0,90.1624,90.1988,90.1624,90.1897,13327.0
2023-07-12 14:25:00,99.0,99.02,98.97,99.0,11108.0,90.1806,90.1988,90.1533,90.1806,11108.0
2023-07-12 14:30:00,99.01,99.02,98.98,98.99,11843.0,90.1897,90.1988,90.1624,90.1715,11843.0
2023-07-12 14:35:00,99.0,99.02,98.98,99.0,18534.0,90.1806,90.1988,90.1624,90.1806,18534.0
2023-07-12 14:40:00,99.0,99.03,98.98,98.99,12592.0,90.1806,90.2079,90.1624,90.1715,12592.0
2023-07-12 14:45:00,98.99,99.02,98.99,99.01,13099.0,90.1715,90.1988,90.1715,90.1897,13099.0
2023-07-12 14:50:00,99.01,99.06,99.0,99.01,18178.0,90.1897,90.2353,90.1806,90.1897,18178.0
2023-07-12 14:55:00,99.01,99.02,98.99,99.01,20459.0,90.1897,90.1988,90.1715,90.1897,20459.0
2023-07-12 15:00:00,99.01,99.03,98.99,99.01,24783.0,90.1897,90.2079,90.1715,90.1897,24783.0
2023-07-12 15:05:00,99.0,99.02,98.99,99.0,45393.0,90.1806,90.1988,90.1715,90.1806,45393.0
2023-07-12 15:10:00,99.01,99.05,98.99,99.03,80671.0,90.1897,90.2261,90.1715,90.2079,80671.0
2023-07-12 15:15:00,99.03,99.05,98.99,99.02,60580.0,90.2079,90.2261,90.1715,90.1988,60580.0
2023-07-12 15:20:00,99.01,99.02,98.99,99.01,49657.0,90.1897,90.1988,90.1715,90.1897,49657.0
2023-07-12 15:25:00,99.0,99.02,98.99,99.01,64468.0,90.1806,90.1988,90.1715,90.1897,64468.0
2023-07-12 15:30:00,99.01,99.06,98.99,99.06,37586.0,90.1897,90.2353,90.1715,90.2353,37586.0
2023-07-12 15:35:00,99.05,99.06,98.96,98.98,68912.0,90.2261,90.2353,90.1442,90.1624,68912.0
2023-07-12 15:40:00,98.98,98.98,98.93,98.95,40365.0,90.1624,90.1624,90.1168,90.1351,40365.0
2023-07-12 15:45:00,98.95,98.96,98.87,98.87,55229.0,90.1351,90.1442,90.0622,90.0622,55229.0
2023-07-12 15:50:00,98.87,98.92,98.8,98.9,96080.0,90.0622,90.1077,89.9984,90.0895,96080.0
2023-07-12 15:55:00,98.91,99.03,98.9,99.0,844471.0,90.0986,90.2079,90.0895,90.1806,844471.0
2023-07-13 09:30:00,99.27,99.43,99.09,99.42,95113.0,90.4265,90.5723,90.2626,90.5632,95113.0
2023-07-13 09:35:00,99.39,99.6,99.28,99.51,55064.0,90.5359,90.7271,90.4357,90.6452,55064.0
2023-07-13 09:40:00,99.51,99.61,99.38,99.52,68786.0,90.6452,90.7363,90.5267,90.6543,68786.0
2023-07-13 09:45:00,99.5,99.64,99.45,99.59,24574.0,90.6361,90.7636,90.5905,90.718,24574.0
2023-07-13 09:50:00,99.6,99.69,99.52,99.56,31223.0,90.7271,90.8091,90.6543,90.6907,31223.0
2023-07-13 09:55:00,99.56,99.68,99.52,99.54,16980.0,90.6907,90.8,90.6543,90.6725,16980.0
2023-07-13 10:00:00,99.55,99.64,99.41,99.43,39533.0,90.6816,90.7636,90.5541,90.5723,39533.0
2023-07-13 10:05:00,99.45,99.48,99.26,99.37,19825.0,90.5905,90.6178,90.4174,90.5176,19825.0
2023-07-13 10:10:00,99.38,99.4,99.27,99.33,21182.0,90.5267,90.545,90.4265,90.4812,21182.0
2023-07-13 10:15:00,99.32,99.32,99.14,99.22,22536.0,90.4721,90.4721,90.3081,90.381,22536.0
2023-07-13 10:20:00,99.23,99.31,99.19,99.22,22854.0,90.3901,90.463,90.3537,90.381,22854.0
2023-07-13 10:25:00,99.24,99.34,99.24,99.31,17442.0,90.3992,90.4903,90.3992,90.463,17442.0
2023-07-13 10:30:00,99.32,99.37,99.27,99.33,12567.0,90.4721,90.5176,90.4265,90.4812,12567.0
2023-07-13 10:35:00,99.34,99.37,99.27,99.29,15241.0,90.4903,90.5176,90.4265,90.4448,15241.0
2023-07-13 10:40:00,99.28,99.28,99.09,99.09,22835.0,90.4357,90.4357,90.2626,90.2626,22835.0
2023-07-13 10:45:00,99.11,99.23,99.1,99.19,17321.0,90.2808,90.3901,90.2717,90.3537,17321.0
2023-07-13 10:50:00,99.21,99.22,99.15,99.18,18635.0,90.3719,90.381,90.3172,90.3446,18635.0
2023-07-13 10:55:00,99.17,99.24,99.16,99.21,17789.0,90.3355,90.3992,90.3263,90.3719,17789.0
2023-07-13 11:00:00,99.21,99.21,99.06,99.11,14885.0,90.3719,90.3719,90.2353,90.2808,14885.0
2023-07-13 11:05:00,99.1,99.18,99.08,99.18,50609.0,90.2717,90.3446,90.2535,90.3446,50609.0
2023-07-13 11:10:00,99.2,99.29,99.17,99.29,34415.0,90.3628,90.4448,90.3355,90.4448,34415.0
2023-07-13 11:15:00,99.29,99.4,99.28,99.31,20845.0,90.4448,90.545,90.4357,90.463,20845.0
2023-07-13 11:20:00,99.32,99.34,99.25,99.3,9788.0,90.4721,90.4903,90.4083,90.4539,9788.0
2023-07-13 11:25:00,99.3,99.33,99.27,99.31,15934.0,90.4539,90.4812,90.4265,90.463,15934.0
2023-07-13 11:30:00,99.31,99.31,99.23,99.26,16844.0,90.463,90.463,90.3901,90.4174,16844.0
2023-07-13 11:35:00,99.27,99.3,99.25,99.27,12869.0,90.4265,90.4539,90.4083,90.4265,12869.0
2023-07-13 11:40:00,99.25,99.25,99.11,99.16,8968.0,90.4083,90.4083,90.2808,90.3263,8968.0
2023-07-13 11:45:00,99.15,99.27,99.15,99.26,29788.0,90.3172,90.4265,90.3172,90.4174,29788.0
2023-07-13 11:50:00,99.24,99.3,99.24,99.27,37577.0,90.3992,90.4539,90.3992,90.4265,37577.0
2023-07-13 11:55:00,99.27,99.34,99.23,99.27,7938.0,90.4265,90.4903,90.3901,90.4265,7938.0
2023-07-13 12:00:00,99.29,99.35,99.27,99.35,8821.0,90.4448,90.4994,90.4265,90.4994,8821.0
2023-07-13 12:05:00,99.35,99.39,99.29,99.37,6205.0,90.4994,90.5359,90.4448,90.5176,6205.0
2023-07-13 12:10:00,99.36,99.36,99.3,99.31,5278.0,90.5085,90.5085,90.4539,90.463,5278.0
2023-07-13 12:15:00,99.31,99.38,99.29,99.31,11120.0,90.463,90.5267,90.4448,90.463,11120.0
2023-07-13 12:20:00,99.32,99.35,99.29,99.31,6707.0,90.4721,90.4994,90.4448,90.463,6707.0
2023-07-13 12:25:00,99.31,99.34,99.29,99.31,12422.0,90.463,90.4903,90.4448,90.463,12422.0
2023-07-13 12:30:00,99.29,99.41,99.27,99.4,9326.0,90.4448,90.5541,90.4265,90.545,9326.0
2023-07-13 12:35:00,99.41,99.42,99.32,99.35,10602.0,90.5541,90.5632,90.4721,90.4994,10602.0
2023-07-13 12:40:00,99.37,99.39,99.34,99.37,7695.0,90.5176,90.5359,90.4903,90.5176,7695.0
2023-07-13 12:45:00,99.36,99.39,99.32,99.36,6359.0,90.5085,90.5359,90.4721,90.5085,6359.0
2023-07-13 12:50:00,99.37,99.44,99.36,99.44,26033.0,90.5176,90.5814,90.5085,90.5814,26033.0
2023-07-13 12:55:00,99.45,99.46,99.37,99.4,8072.0,90.5905,90.5996,90.5176,90.545,8072.0
2023-07-13 13:00:00,99.41,99.42,99.33,99.39,4953.0,90.5541,90.5632,90.4812,90.5359,4953.0
2023-07-13 13:05:00,99.4,99.42,99.35,99.35,5711.0,90.545,90.5632,90.4994,90.4994,5711.0
2023-07-13 13:10:00,99.33,99.4,99.3,99.4,8364.0,90.4812,90.545,90.4539,90.545,8364.0
2023-07-13 13:15:00,99.41,99.43,99.36,99.43,10938.0,90.5541,90.5723,90.5085,90.5723,10938.0
2023-07-13 13:20:00,99.43,99.48,99.41,99.47,8454.0,90.5723,90.6178,90.5541,90.6087,8454.0
2023-07-13 13:25:00,99.48,99.55,99.48,99.51,8491.0,90.6178,90.6816,90.6178,90.6452,8491.0
2023-07-13 13:30:00,99.53,99.6,99.5,99.56,169555.0,90.6634,90.7271,90.6361,90.6907,169555.0
2023-07-13 13:35:00,99.58,99.74,99.58,99.73,10614.0,90.7089,90.8547,90.7089,90.8456,10614.0
2023-07-13 13:40:00,99.73,99.77,99.7,99.73,77320.0,90.8456,90.882,90.8182,90.8456,77320.0
2023-07-13 13:45:00,99.74,99.83,99.73,99.76,136655.0,90.8547,90.9367,90.8456,90.8729,136655.0
2023-07-13 13:50:00,99.78,99.79,99.72,99.74,20358.0,90.8911,90.9002,90.8365,90.8547,20358.0
2023-07-13 13:55:00,99.74,99.76,99.71,99.72,19149.0,90.8547,90.8729,90.8273,90.8365,19149.0
2023-07-13 14:00:00,99.72,99.81,99.69,99.81,19114.0,90.8365,90.9184,90.8091,90.9184,19114.0
2023-07-13 14:05:00,99.82,99.94,99.8,99.94,14376.0,90.9275,91.0369,90.9093,91.0369,14376.0
2023-07-13 14:10:00,99.94,99.96,99.92,99.93,17689.0,91.0369,91.0551,91.0186,91.0278,17689.0
2023-07-13 14:15:00,99.93,100.05,99.93,100.05,56017.0,91.0278,91.1371,91.0278,91.1371,56017.0
2023-07-13 14:20:00,100.04,100.06,99.86,99.87,41254.0,91.128,91.1462,90.964,90.9731,41254.0
2023-07-13 14:25:00,99.87,99.87,99.74,99.81,17992.0,90.9731,90.9731,90.8547,90.9184,17992.0
2023-07-13 14:30:00,99.8,99.92,99.8,99.92,27677.0,90.9093,91.0186,90.9093,91.0186,27677.0
2023-07-13 14:35:00,99.91,99.94,99.89,99.92,15201.0,91.0095,91.0369,90.9913,91.0186,15201.0
2023-07-13 14:40:00,99.93,100.01,99.93,100.01,29797.0,91.0278,91.1006,91.0278,91.1006,29797.0
2023-07-13 14:45:00,100.02,100.07,99.99,100.03,38692.0,91.1097,91.1553,91.0824,91.1188,38692.0
2023-07-13 14:50:00,100.05,100.05,99.92,99.95,20063.0,91.1371,91.1371,91.0186,91.046,20063.0
2023-07-13 14:55:00,99.95,99.99,99.94,99.96,17080.0,91.046,91.0824,91.0369,91.0551,17080.0
2023-07-13 15:00:00,99.95,99.99,99.94,99.98,14608.0,91.046,91.0824,91.0369,91.0733,14608.0
2023-07-13 15:05:00,99.99,99.99,99.94,99.98,15853.0,91.0824,91.0824,91.0369,91.0733,15853.0
2023-07-13 15:10:00,100.0,100.1,99.96,100.06,54876.0,91.0915,91.1826,91.0551,91.1462,54876.0
2023-07-13 15:15:00,100.06,100.13,99.96,100.01,28834.0,91.1462,91.2099,91.0551,91.1006,28834.0
2023-07-13 15:20:00,100.01,100.02,99.98,100.01,28988.0,91.1006,91.1097,91.0733,91.1006,28988.0
2023-07-13 15:25:00,100.01,100.06,99.85,100.06,134364.0,91.1006,91.1462,90.9549,91.1462,134364.0
2023-07-13 15:30:00,100.06,100.18,100.05,100.17,38387.0,91.1462,91.2555,91.1371,91.2464,38387.0
2023-07-13 15:35:00,100.16,100.29,100.12,100.29,63247.0,91.2373,91.3557,91.2008,91.3557,63247.0
2023-07-13 15:40:00,100.28,100.41,100.26,100.41,69567.0,91.3466,91.465,91.3284,91.465,69567.0
2023-07-13 15:45:00,100.42,100.52,100.35,100.45,175231.0,91.4741,91.5652,91.4103,91.5014,175231.0
2023-07-13 15:50:00,100.46,100.54,100.42,100.52,319594.0,91.5105,91.5834,91.4741,91.5652,319594.0
2023-07-13 15:55:00,100.51,100.64,100.44,100.45,567840.0,91.5561,91.6745,91.4923,91.5014,567840.0
2023-07-14 09:30:00,100.37,100.49,100.16,100.27,57495.0,91.4286,91.5379,91.2373,91.3375,57495.0
2023-07-14 09:35:00,100.23,100.29,100.12,100.24,14544.0,91.301,91.3557,91.2008,91.3101,14544.0
2023-07-14 09:40:00,100.25,100.45,100.24,100.42,15726.0,91.3192,91.5014,91.3101,91.4741,15726.0
2023-07-14 09:45:00,100.43,100.45,100.27,100.38,19759.0,91.4832,91.5014,91.3375,91.4377,19759.0
2023-07-14 09:50:00,100.37,100.53,100.37,100.43,18125.0,91.4286,91.5743,91.4286,91.4832,18125.0
2023-07-14 09:55:00,100.45,100.67,100.45,100.54,16576.0,91.5014,91.7018,91.5014,91.5834,16576.0
2023-07-14 10:00:00,100.54,100.57,100.18,100.26,17657.0,91.5834,91.6107,91.2555,91.3284,17657.0
2023-07-14 10:05:00,100.23,100.33,100.13,100.18,25247.0,91.301,91.3921,91.2099,91.2555,25247.0
2023-07-14 10:10:00,100.18,100.18,100.02,100.05,16986.0,91.2555,91.2555,91.1097,91.1371,16986.0
2023-07-14 10:15:00,100.09,100.18,100.05,100.05,13235.0,91.1735,91.2555,91.1371,91.1371,13235.0
2023-07-14 10:20:00,100.05,100.09,99.97,100.02,10052.0,91.1371,91.1735,91.0642,91.1097,10052.0
2023-07-14 10:25:00,100.03,100.13,100.0,100.04,13196.0,91.1188,91.2099,91.0915,91.128,13196.0
2023-07-14 10:30:00,100.06,100.07,99.98,100.03,11021.0,91.1462,91.1553,91.0733,91.1188,11021.0
2023-07-14 10:35:00,100.04,100.26,100.03,100.13,7218.0,91.128,91.3284,91.1188,91.2099,7218.0
2023-07-14 10:40:00,100.14,100.21,100.09,100.15,11915.0,91.219,91.2828,91.1735,91.2282,11915.0
2023-07-14 10:45:00,100.14,100.21,100.08,100.13,17187.0,91.219,91.2828,91.1644,91.2099,17187.0
2023-07-14 10:50:00,100.12,100.14,99.96,99.98,18653.0,91.2008,91.219,91.0551,91.0733,18653.0
2023-07-14 10:55:00,99.96,100.06,99.94,100.0,7208.0,91.0551,91.1462,91.0369,91.0915,7208.0
2023-07-14 11:00:00,100.0,100.06,99.9,99.93,8983.0,91.0915,91.1462,91.0004,91.0278,8983.0
2023-07-14 11:05:00,99.94,100.09,99.91,100.05,14545.0,91.0369,91.1735,91.0095,91.1371,14545.0
2023-07-14 11:10:00,100.04,100.17,100.02,100.15,13794.0,91.128,91.2464,91.1097,91.2282,13794.0
2023-07-14 11:15:00,100.15,100.16,100.08,100.09,8525.0,91.2282,91.2373,91.1644,91.1735,8525.0
2023-07-14 11:20:00,100.12,100.15,100.01,100.02,12227.0,91.2008,91.2282,91.1006,91.1097,12227.0
2023-07-14 11:25:00,100.03,100.11,100.01,100.08,15793.0,91.1188,91.1917,91.1006,91.1644,15793.0
2023-07-14 11:30:00,100.07,100.17,100.06,100.12,12045.0,91.1553,91.2464,91.1462,91.2008,12045.0
2023-07-14 11:35:00,100.11,100.11,99.96,99.98,11245.0,91.1917,91.1917,91.0551,91.0733,11245.0
2023-07-14 11:40:00,99.98,100.05,99.94,99.96,14068.0,91.0733,91.1371,91.0369,91.0551,14068.0
2023-07-14 11:45:00,99.94,99.94,99.86,99.9,14396.0,91.0369,91.0369,90.964,91.0004,14396.0
2023-07-14 11:50:00,99.89,99.9,99.8,99.89,9183.0,90.9913,91.0004,90.9093,90.9913,9183.0
2023-07-14 11:55:00,99.89,99.95,99.89,99.9,10063.0,90.9913,91.046,90.9913,91.0004,10063.0
2023-07-14 12:00:00,99.9,99.97,99.89,99.91,9071.0,91.0004,91.0642,90.9913,91.0095,9071.0
2023-07-14 12:05:00,99.91,99.92,99.75,99.79,19267.0,91.0095,91.0186,90.8638,90.9002,19267.0
2023-07-14 12:10:00,99.78,99.91,99.77,99.9,17015.0,90.8911,91.0095,90.882,91.0004,17015.0
2023-07-14 12:15:00,99.89,99.9,99.79,99.83,17145.0,90.9913,91.0004,90.9002,90.9367,17145.0
2023-07-14 12:20:00,99.84,99.92,99.83,99.87,9356.0,90.9458,91.0186,90.9367,90.9731,9356.0
2023-07-14 12:25:00,99.86,99.93,99.86,99.91,15690.0,90.964,91.0278,90.964,91.0095,15690.0
2023-07-14 12:30:00,99.92,99.98,99.89,99.97,13346.0,91.0186,91.0733,90.9913,91.0642,13346.0
2023-07-14 12:35:00,99.97,100.02,99.95,99.96,22557.0,91.0642,91.1097,91.046,91.0551,22557.0
2023-07-14 12:40:00,99.97,100.03,99.96,100.02,6310.0,91.0642,91.1188,91.0551,91.1097,6310.0
2023-07-14 12:45:00,100.04,100.08,100.01,100.08,10903.0,91.128,91.1644,91.1006,91.1644,10903.0
2023-07-14 12:50:00,100.07,100.11,100.07,100.09,8378.0,91.1553,91.1917,91.1553,91.1735,8378.0
2023-07-14 12:55:00,100.08,100.09,100.04,100.07,4953.0,91.1644,91.1735,91.128,91.1553,4953.0
2023-07-14 13:00:00,100.09,100.16,100.09,100.14,6524.0,91.1735,91.2373,91.1735,91.219,6524.0
2023-07-14 13:05:00,100.14,100.18,100.11,100.13,23031.0,91.219,91.2555,91.1917,91.2099,23031.0
2023-07-14 13:10:00,100.13,100.2,100.12,100.16,4618.0,91.2099,91.2737,91.2008,91.2373,4618.0
2023-07-14 13:15:00,100.14,100.21,100.14,100.19,12274.0,91.219,91.2828,91.219,91.2646,12274.0
2023-07-14 13:20:00,100.19,100.2,100.05,100.07,19901.0,91.2646,91.2737,91.1371,91.1553,19901.0
2023-07-14 13:25:00,100.06,100.13,100.0,100.11,13276.0,91.1462,91.2099,91.0915,91.1917,13276.0
2023-07-14 13:30:00,100.1,100.15,100.1,100.14,6886.0,91.1826,91.2282,91.1826,91.219,6886.0
2023-07-14 13:35:00,100.15,100.17,100.09,100.09,6565.0,91.2282,91.2464,91.1735,91.1735,6565.0
2023-07-14 13:40:00,100.1,100.12,100.05,100.06,10708.0,91.1826,91.2008,91.1371,91.1462,10708.0
2023-07-14 13:45:00,100.06,100.07,100.02,100.05,17211.0,91.1462,91.1553,91.1097,91.1371,17211.0
2023-07-14 13:50:00,100.05,100.08,100.02,100.04,19301.0,91.1371,91.1644,91.1097,91.128,19301.0
2023-07-14 13:55:00,100.04,100.05,99.95,100.0,12914.0,91.128,91.1371,91.046,91.0915,12914.0
2023-07-14 14:00:00,100.0,100.03,99.95,100.03,39851.0,91.0915,91.1188,91.046,91.1188,39851.0
2023-07-14 14:05:00,100.03,100.05,99.99,100.03,10435.0,91.1188,91.1371,91.0824,91.1188,10435.0
2023-07-14 14:10:00,100.03,100.05,99.99,100.0,30214.0,91.1188,91.1371,91.0824,91.0915,30214.0
2023-07-14 14:15:00,99.99,100.05,99.98,100.04,8576.0,91.0824,91.1371,91.0733,91.128,8576.0
2023-07-14 14:20:00,100.03,100.03,99.98,100.03,8302.0,91.1188,91.1188,91.0733,91.1188,8302.0
2023-07-14 14:25:00,100.03,100.05,100.01,100.01,16704.0,91.1188,91.1371,91.1006,91.1006,16704.0
2023-07-14 14:30:00,100.02,100.05,100.01,100.03,13986.0,91.1097,91.1371,91.1006,91.1188,13986.0
2023-07-14 14:35:00,100.02,100.04,99.98,100.0,8678.0,91.1097,91.128,91.0733,91.0915,8678.0
2023-07-14 14:40:00,100.01,100.02,99.96,99.98,11860.0,91.1006,91.1097,91.0551,91.0733,11860.0
2023-07-14 14:45:00,99.98,100.0,99.93,99.97,7142.0,91.0733,91.0915,91.0278,91.0642,7142.0
2023-07-14 14:50:00,99.97,100.0,99.94,99.98,9616.0,91.0642,91.0915,91.0369,91.0733,9616.0
2023-07-14 14:55:00,99.97,99.98,99.9,99.98,14824.0,91.0642,91.0733,91.0004,91.0733,14824.0
2023-07-14 15:00:00,99.98,99.98,99.89,99.97,13482.0,91.0733,91.0733,90.9913,91.0642,13482.0
2023-07-14 15:05:00,99.96,99.98,99.95,99.98,13905.0,91.0551,91.0733,91.046,91.0733,13905.0
2023-07-14 15:10:00,99.98,100.02,99.95,99.97,48315.0,91.0733,91.1097,91.046,91.0642,48315.0
2023-07-14 15:15:00,99.98,99.99,99.94,99.95,22805.0,91.0733,91.0824,91.0369,91.046,22805.0
2023-07-14 15:20:00,99.94,99.94,99.85,99.88,28819.0,91.0369,91.0369,90.9549,90.9822,28819.0
2023-07-14 15:25:00,99.87,99.94,99.86,99.92,67815.0,90.9731,91.0369,90.964,91.0186,67815.0
2023-07-14 15:30:00,99.92,99.92,99.87,99.89,19425.0,91.0186,91.0186,90.9731,90.9913,19425.0
2023-07-14 15:35:00,99.89,99.89,99.83,99.89,22204.0,90.9913,90.9913,90.9367,90.9913,22204.0
2023-07-14 15:40:00,99.9,99.9,99.75,99.78,41435.0,91.0004,91.0004,90.8638,90.8911,41435.0
2023-07-14 15:45:00,99.78,99.88,99.76,99.86,56497.0,90.8911,90.9822,90.8729,90.964,56497.0
2023-07-14 15:50:00,99.86,99.92,99.79,99.8,74831.0,90.964,91.0186,90.9002,90.9093,74831.0
2023-07-14 15:55:00,99.8,99.84,99.49,99.5,411454.0,90.9093,90.9458,90.6269,90.6361,411454.0
2023-07-17 09:30:00,99.15,99.27,98.56,98.56,122607.0,90.3172,90.4265,89.7798,89.7798,122607.0
2023-07-17 09:35:00,98.5,98.5,98.23,98.32,51644.0,89.7251,89.7251,89.4792,89.5612,51644.0
2023-07-17 09:40:00,98.29,98.54,98.25,98.49,66868.0,89.5338,89.7616,89.4974,89.716,66868.0
2023-07-17 09:45:00,98.51,98.73,98.51,98.56,41808.0,89.7343,89.9347,89.7343,89.7798,41808.0
2023-07-17 09:50:00,98.57,98.67,98.52,98.64,32376.0,89.7889,89.88,89.7434,89.8527,32376.0
2023-07-17 09:55:00,98.64,98.64,98.39,98.44,40572.0,89.8527,89.8527,89.6249,89.6705,40572.0
2023-07-17 10:00:00,98.45,98.59,98.41,98.44,47055.0,89.6796,89.8071,89.6432,89.6705,47055.0
2023-07-17 10:05:00,98.43,98.66,98.42,98.56,27623.0,89.6614,89.8709,89.6523,89.7798,27623.0
2023-07-17 10:10:00,98.53,98.58,98.39,98.4,15375.0,89.7525,89.798,89.6249,89.6341,15375.0
2023-07-17 10:15:00,98.38,98.39,98.26,98.36,32275.0,89.6158,89.6249,89.5065,89.5976,32275.0
2023-07-17 10:20:00,98.36,98.37,98.28,98.31,27377.0,89.5976,89.6067,89.5247,89.5521,27377.0
2023-07-17 10:25:00,98.31,98.32,98.19,98.19,25916.0,89.5521,89.5612,89.4428,89.4428,25916.0
2023-07-17 10:30:00,98.2,98.26,98.13,98.13,29160.0,89.4519,89.5065,89.3881,89.3881,29160.0
2023-07-17 10:35:00,98.14,98.19,98.07,98.12,25084.0,89.3972,89.4428,89.3334,89.379,25084.0
2023-07-17 10:40:00,98.12,98.29,98.12,98.27,11464.0,89.379,89.5338,89.379,89.5156,11464.0
2023-07-17 10:45:00,98.28,98.38,98.26,98.32,22770.0,89.5247,89.6158,89.5065,89.5612,22770.0
2023-07-17 10:50:00,98.33,98.35,98.2,98.22,12944.0,89.5703,89.5885,89.4519,89.4701,12944.0
2023-07-17 10:55:00,98.23,98.29,98.22,98.24,20069.0,89.4792,89.5338,89.4701,89.4883,20069.0
2023-07-17 11:00:00,98.25,98.25,98.17,98.19,22417.0,89.4974,89.4974,89.4245,89.4428,22417.0
2023-07-17 11:05:00,98.18,98.18,97.91,98.06,19733.0,89.4336,89.4336,89.1877,89.3243,19733.0
2023-07-17 11:10:00,98.08,98.23,98.08,98.16,20933.0,89.3426,89.4792,89.3426,89.4154,20933.0
2023-07-17 11:15:00,98.16,98.16,98.01,98.03,21194.0,89.4154,89.4154,89.2788,89.297,21194.0
2023-07-17 11:20:00,98.03,98.14,98.02,98.1,29992.0,89.297,89.3972,89.2879,89.3608,29992.0
2023-07-17 11:25:00,98.1,98.1,98.01,98.03,17052.0,89.3608,89.3608,89.2788,89.297,17052.0
2023-07-17 11:30:00,98.03,98.16,98.03,98.13,28324.0,89.297,89.4154,89.297,89.3881,28324.0
2023-07-17 11:35:00,98.14,98.16,98.05,98.11,21935.0,89.3972,89.4154,89.3152,89.3699,21935.0
2023-07-17 11:40:00,98.11,98.18,98.07,98.17,14533.0,89.3699,89.4336,89.3334,89.4245,14533.0
2023-07-17 11:45:00,98.15,98.17,98.08,98.09,7595.0,89.4063,89.4245,89.3426,89.3517,7595.0
2023-07-17 11:50:00,98.11,98.11,98.03,98.03,13167.0,89.3699,89.3699,89.297,89.297,13167.0
2023-07-17 11:55:00,98.05,98.08,97.98,98.02,9098.0,89.3152,89.3426,89.2515,89.2879,9098.0
2023-07-17 12:00:00,98.02,98.05,97.96,98.01,12884.0,89.2879,89.3152,89.2332,89.2788,12884.0
2023-07-17 12:05:00,98.01,98.04,97.93,98.03,8260.0,89.2788,89.3061,89.2059,89.297,8260.0
2023-07-17 12:10:00,98.04,98.09,98.02,98.05,16765.0,89.3061,89.3517,89.2879,89.3152,16765.0
2023-07-17 12:15:00,98.07,98.07,97.92,97.95,9247.0,89.3334,89.3334,89.1968,89.2241,9247.0
2023-07-17 12:20:00,97.95,97.98,97.92,97.97,17430.0,89.2241,89.2515,89.1968,89.2424,17430.0
2023-07-17 12:25:00,97.97,97.99,97.92,97.97,12388.0,89.2424,89.2606,89.1968,89.2424,12388.0
2023-07-17 12:30:00,97.95,97.98,97.91,97.97,12884.0,89.2241,89.2515,89.1877,89.2424,12884.0
2023-07-17 12:35:00,97.97,98.09,97.95,98.09,10839.0,89.2424,89.3517,89.2241,89.3517,10839.0
2023-07-17 12:40:00,98.11,98.16,98.08,98.12,12225.0,89.3699,89.4154,89.3426,89.379,12225.0
2023-07-17 12:45:00,98.11,98.18,98.03,98.15,418602.0,89.3699,89.4336,89.297,89.4063,418602.0
2023-07-17 12:50:00,98.17,98.26,98.13,98.17,22908.0,89.4245,89.5065,89.3881,89.4245,22908.0
2023-07-17 12:55:00,98.18,98.24,98.16,98.24,58582.0,89.4336,89.4883,89.4154,89.4883,58582.0
2023-07-17 13:00:00,98.23,98.24,98.12,98.16,12931.0,89.4792,89.4883,89.379,89.4154,12931.0
2023-07-17 13:05:00,98.17,98.25,98.17,98.24,65965.0,89.4245,89.4974,89.4245,89.4883,65965.0
2023-07-17 13:10:00,98.25,98.49,98.24,98.47,21855.0,89.4974,89.716,89.4883,89.6978,21855.0
2023-07-17 13:15:00,98.47,98.5,98.38,98.48,13754.0,89.6978,89.7251,89.6158,89.7069,13754.0
2023-07-17 13:20:00,98.48,98.5,98.43,98.48,12004.0,89.7069,89.7251,89.6614,89.7069,12004.0
2023-07-17 13:25:00,98.48,98.56,98.48,98.55,6029.0,89.7069,89.7798,89.7069,89.7707,6029.0
2023-07-17 13:30:00,98.53,98.56,98.48,98.55,11570.0,89.7525,89.7798,89.7069,89.7707,11570.0
2023-07-17 13:35:00,98.56,98.6,98.55,98.57,10691.0,89.7798,89.8162,89.7707,89.7889,10691.0
2023-07-17 13:40:00,98.58,98.7,98.55,98.69,15166.0,89.798,89.9073,89.7707,89.8982,15166.0
2023-07-17 13:45:00,98.7,98.75,98.66,98.7,66923.0,89.9073,89.9529,89.8709,89.9073,66923.0
2023-07-17 13:50:00,98.7,98.83,98.7,98.83,64740.0,89.9073,90.0257,89.9073,90.0257,64740.0
2023-07-17 13:55:00,98.83,98.85,98.74,98.8,24376.0,90.0257,90.044,89.9438,89.9984,24376.0
2023-07-17 14:00:00,98.79,98.83,98.73,98.74,32800.0,89.9893,90.0257,89.9347,89.9438,32800.0
2023-07-17 14:05:00,98.75,98.83,98.74,98.78,88817.0,89.9529,90.0257,89.9438,89.9802,88817.0
2023-07-17 14:10:00,98.78,98.8,98.75,98.8,112718.0,89.9802,89.9984,89.9529,89.9984,112718.0
2023-07-17 14:15:00,98.79,98.79,98.6,98.62,21796.0,89.9893,89.9893,89.8162,89.8345,21796.0
2023-07-17 14:20:00,98.62,98.74,98.6,98.73,9840.0,89.8345,89.9438,89.8162,89.9347,9840.0
2023-07-17 14:25:00,98.74,98.82,98.72,98.81,104999.0,89.9438,90.0166,89.9255,90.0075,104999.0
2023-07-17 14:30:00,98.81,98.88,98.8,98.88,12120.0,90.0075,90.0713,89.9984,90.0713,12120.0
2023-07-17 14:35:00,98.88,98.9,98.84,98.87,14907.0,90.0713,90.0895,90.0349,90.0622,14907.0
2023-07-17 14:40:00,98.9,98.96,98.88,98.96,17065.0,90.0895,90.1442,90.0713,90.1442,17065.0
2023-07-17 14:45:00,98.97,98.97,98.88,98.91,39045.0,90.1533,90.1533,90.0713,90.0986,39045.0
2023-07-17 14:50:00,98.91,98.91,98.84,98.9,10461.0,90.0986,90.0986,90.0349,90.0895,10461.0
2023-07-17 14:55:00,98.9,98.91,98.81,98.82,14040.0,90.0895,90.0986,90.0075,90.0166,14040.0
2023-07-17 15:00:00,98.82,98.86,98.77,98.8,169462.0,90.0166,90.0531,89.9711,89.9984,169462.0
2023-07-17 15:05:00,98.79,98.8,98.71,98.78,10288.0,89.9893,89.9984,89.9164,89.9802,10288.0
2023-07-17 15:10:00,98.77,98.84,98.76,98.78,11832.0,89.9711,90.0349,89.962,89.9802,11832.0
2023-07-17 15:15:00,98.77,98.82,98.67,98.8,13235.0,89.9711,90.0166,89.88,89.9984,13235.0
2023-07-17 15:20:00,98.81,98.82,98.68,98.77,40182.0,90.0075,90.0166,89.8891,89.9711,40182.0
2023-07-17 15:25:00,98.77,98.83,98.72,98.81,16793.0,89.9711,90.0257,89.9255,90.0075,16793.0
2023-07-17 15:30:00,98.8,98.98,98.79,98.96,82800.0,89.9984,90.1624,89.9893,90.1442,82800.0
2023-07-17 15:35:00,98.97,99.3,98.97,99.29,132750.0,90.1533,90.4539,90.1533,90.4448,132750.0
2023-07-17 15:40:00,99.29,99.29,99.14,99.26,152923.0,90.4448,90.4448,90.3081,90.4174,152923.0
2023-07-17 15:45:00,99.27,99.3,99.19,99.19,34222.0,90.4265,90.4539,90.3537,90.3537,34222.0
2023-07-17 15:50:00,99.19,99.3,99.17,99.24,79375.0,90.3537,90.4539,90.3355,90.3992,79375.0
2023-07-17 15:55:00,99.24,99.25,98.87,98.98,310683.0,90.3992,90.4083,90.0622,90.1624,310683.0
2023-07-18 09:30:00,98.62,98.82,98.35,98.73,81421.0,89.8345,90.0166,89.5885,89.9347,81421.0
2023-07-18 09:35:00,98.79,99.19,98.71,99.18,53802.0,89.9893,90.3537,89.9164,90.3446,53802.0
2023-07-18 09:40:00,99.16,99.55,99.16,99.53,151866.0,90.3263,90.6816,90.3263,90.6634,151866.0
2023-07-18 09:45:00,99.53,99.66,99.4,99.42,208717.0,90.6634,90.7818,90.545,90.5632,208717.0
2023-07-18 09:50:00,99.43,99.54,99.02,99.09,43866.0,90.5723,90.6725,90.1988,90.2626,43866.0
2023-07-18 09:55:00,99.06,99.17,99.0,99.09,21170.0,90.2353,90.3355,90.1806,90.2626,21170.0
2023-07-18 10:00:00,99.06,99.29,99.02,99.29,22662.0,90.2353,90.4448,90.1988,90.4448,22662.0
2023-07-18 10:05:00,99.29,99.41,99.28,99.35,53840.0,90.4448,90.5541,90.4357,90.4994,53840.0
2023-07-18 10:10:00,99.34,99.34,99.22,99.23,18146.0,90.4903,90.4903,90.381,90.3901,18146.0
2023-07-18 10:15:00,99.22,99.32,99.18,99.26,32730.0,90.381,90.4721,90.3446,90.4174,32730.0
2023-07-18 10:20:00,99.25,99.26,99.17,99.24,39769.0,90.4083,90.4174,90.3355,90.3992,39769.0
2023-07-18 10:25:00,99.22,99.25,99.19,99.24,26603.0,90.381,90.4083,90.3537,90.3992,26603.0
2023-07-18 10:30:00,99.24,99.34,99.22,99.22,36420.0,90.3992,90.4903,90.381,90.381,36420.0
2023-07-18 10:35:00,99.23,99.35,99.21,99.29,17138.0,90.3901,90.4994,90.3719,90.4448,17138.0
2023-07-18 10:40:00,99.3,99.31,99.19,99.26,158563.0,90.4539,90.463,90.3537,90.4174,158563.0
2023-07-18 10:45:00,99.3,99.42,99.26,99.31,24315.0,90.4539,90.5632,90.4174,90.463,24315.0
2023-07-18 10:50:00,99.3,99.39,99.25,99.38,30650.0,90.4539,90.5359,90.4083,90.5267,30650.0
2023-07-18 10:55:00,99.38,99.41,99.26,99.29,26472.0,90.5267,90.5541,90.4174,90.4448,26472.0
2023-07-18 11:00:00,99.28,99.36,99.24,99.36,21875.0,90.4357,90.5085,90.3992,90.5085,21875.0
2023-07-18 11:05:00,99.35,99.4,99.33,99.35,18258.0,90.4994,90.545,90.4812,90.4994,18258.0
2023-07-18 11:10:00,99.34,99.35,99.29,99.3,13317.0,90.4903,90.4994,90.4448,90.4539,13317.0
2023-07-18 11:15:00,99.31,99.4,99.28,99.36,68143.0,90.463,90.545,90.4357,90.5085,68143.0
2023-07-18 11:20:00,99.35,99.4,99.33,99.39,19553.0,90.4994,90.545,90.4812,90.5359,19553.0
2023-07-18 11:25:00,99.4,99.41,99.34,99.36,29427.0,90.545,90.5541,90.4903,90.5085,29427.0
2023-07-18 11:30:00,99.37,99.39,99.31,99.32,15162.0,90.5176,90.5359,90.463,90.4721,15162.0
2023-07-18 11:35:00,99.33,99.37,99.23,99.24,79784.0,90.4812,90.5176,90.3901,90.3992,79784.0
2023-07-18 11:40:00,99.23,99.27,99.17,99.27,59109.0,90.3901,90.4265,90.3355,90.4265,59109.0
2023-07-18 11:45:00,99.26,99.27,99.13,99.23,52545.0,90.4174,90.4265,90.299,90.3901,52545.0
2023-07-18 11:50:00,99.25,99.28,99.16,99.21,22021.0,90.4083,90.4357,90.3263,90.3719,22021.0
2023-07-18 11:55:00,99.22,99.22,99.17,99.19,25224.0,90.381,90.381,90.3355,90.3537,25224.0
2023-07-18 12:00:00,99.19,99.24,99.14,99.16,24899.0,90.3537,90.3992,90.3081,90.3263,24899.0
2023-07-18 12:05:00,99.15,99.16,99.1,99.15,22810.0,90.3172,90.3263,90.2717,90.3172,22810.0
2023-07-18 12:10:00,99.15,99.15,99.05,99.11,14654.0,90.3172,90.3172,90.2261,90.2808,14654.0
2023-07-18 12:15:00,99.09,99.11,99.05,99.1,25522.0,90.2626,90.2808,90.2261,90.2717,25522.0
2023-07-18 12:20:00,99.1,99.11,99.03,99.05,25945.0,90.2717,90.2808,90.2079,90.2261,25945.0
2023-07-18 12:25:00,99.05,99.05,98.79,98.79,17024.0,90.2261,90.2261,89.9893,89.9893,17024.0
2023-07-18 12:30:00,98.81,98.87,98.74,98.75,16464.0,90.0075,90.0622,89.9438,89.9529,16464.0
2023-07-18 12:35:00,98.74,98.74,98.6,98.6,14250.0,89.9438,89.9438,89.8162,89.8162,14250.0
2023-07-18 12:40:00,98.6,98.64,98.47,98.51,13035.0,89.8162,89.8527,89.6978,89.7343,13035.0
2023-07-18 12:45:00,98.52,98.52,98.44,98.49,12869.0,89.7434,89.7434,89.6705,89.716,12869.0
2023-07-18 12:50:00,98.49,98.55,98.47,98.53,14981.0,89.716,89.7707,89.6978,89.7525,14981.0
2023-07-18 12:55:00,98.53,98.57,98.47,98.49,12724.0,89.7525,89.7889,89.6978,89.716,12724.0
2023-07-18 13:00:00,98.48,98.49,98.38,98.45,16098.0,89.7069,89.716,89.6158,89.6796,16098.0
2023-07-18 13:05:00,98.47,98.52,98.46,98.49,34728.0,89.6978,89.7434,89.6887,89.716,34728.0
2023-07-18 13:10:00,98.49,98.54,98.48,98.52,33629.0,89.716,89.7616,89.7069,89.7434,33629.0
2023-07-18 13:15:00,98.52,98.53,98.46,98.48,41832.0,89.7434,89.7525,89.6887,89.7069,41832.0
2023-07-18 13:20:00,98.48,98.54,98.47,98.48,28875.0,89.7069,89.7616,89.6978,89.7069,28875.0
2023-07-18 13:25:00,98.48,98.49,98.39,98.39,12422.0,89.7069,89.716,89.6249,89.6249,12422.0
2023-07-18 13:30:00,98.4,98.46,98.35,98.44,18526.0,89.6341,89.6887,89.5885,89.6705,18526.0
2023-07-18 13:35:00,98.45,98.56,98.44,98.56,67455.0,89.6796,89.7798,89.6705,89.7798,67455.0
2023-07-18 13:40:00,98.56,98.58,98.48,98.49,17806.0,89.7798,89.798,89.7069,89.716,17806.0
2023-07-18 13:45:00,98.49,98.55,98.47,98.51,19823.0,89.716,89.7707,89.6978,89.7343,19823.0
2023-07-18 13:50:00,98.51,98.71,98.51,98.7,51814.0,89.7343,89.9164,89.7343,89.9073,51814.0
2023-07-18 13:55:00,98.7,98.75,98.57,98.57,34995.0,89.9073,89.9529,89.7889,89.7889,34995.0
2023-07-18 14:00:00,98.57,98.57,98.47,98.49,48067.0,89.7889,89.7889,89.6978,89.716,48067.0
2023-07-18 14:05:00,98.49,98.61,98.47,98.61,30099.0,89.716,89.8253,89.6978,89.8253,30099.0
2023-07-18 14:10:00,98.6,98.62,98.5,98.5,60946.0,89.8162,89.8345,89.7251,89.7251,60946.0
2023-07-18 14:15:00,98.5,98.53,98.48,98.48,34142.0,89.7251,89.7525,89.7069,89.7069,34142.0
2023-07-18 14:20:00,98.48,98.51,98.42,98.49,68848.0,89.7069,89.7343,89.6523,89.716,68848.0
2023-07-18 14:25:00,98.49,98.53,98.47,98.49,41510.0,89.716,89.7525,89.6978,89.716,41510.0
2023-07-18 14:30:00,98.49,98.53,98.39,98.4,43327.0,89.716,89.7525,89.6249,89.6341,43327.0
2023-07-18 14:35:00,98.4,98.4,98.3,98.36,30977.0,89.6341,89.6341,89.543,89.5976,30977.0
2023-07-18 14:40:00,98.36,98.38,98.32,98.34,40722.0,89.5976,89.6158,89.5612,89.5794,40722.0
2023-07-18 14:45:00,98.35,98.41,98.34,98.41,35828.0,89.5885,89.6432,89.5794,89.6432,35828.0
2023-07-18 14:50:00,98.41,98.41,98.36,98.4,39854.0,89.6432,89.6432,89.5976,89.6341,39854.0
2023-07-18 14:55:00,98.4,98.41,98.35,98.36,53361.0,89.6341,89.6432,89.5885,89.5976,53361.0
2023-07-18 15:00:00,98.36,98.39,98.28,98.37,61075.0,89.5976,89.6249,89.5247,89.6067,61075.0
2023-07-18 15:05:00,98.36,98.45,98.36,98.41,74471.0,89.5976,89.6796,89.5976,89.6432,74471.0
2023-07-18 15:10:00,98.41,98.52,98.4,98.45,90137.0,89.6432,89.7434,89.6341,89.6796,90137.0
2023-07-18 15:15:00,98.45,98.5,98.38,98.4,63344.0,89.6796,89.7251,89.6158,89.6341,63344.0
2023-07-18 15:20:00,98.4,98.42,98.31,98.35,58230.0,89.6341,89.6523,89.5521,89.5885,58230.0
2023-07-18 15:25:00,98.34,98.39,98.34,98.34,119336.0,89.5794,89.6249,89.5794,89.5794,119336.0
2023-07-18 15:30:00,98.34,98.46,98.34,98.4,57513.0,89.5794,89.6887,89.5794,89.6341,57513.0
2023-07-18 15:35:00,98.4,98.44,98.39,98.42,71982.0,89.6341,89.6705,89.6249,89.6523,71982.0
2023-07-18 15:40:00,98.42,98.47,98.34,98.37,87891.0,89.6523,89.6978,89.5794,89.6067,87891.0
2023-07-18 15:45:00,98.36,98.41,98.34,98.36,140507.0,89.5976,89.6432,89.5794,89.5976,140507.0
2023-07-18 15:50:00,98.36,98.43,98.28,98.39,198219.0,89.5976,89.6614,89.5247,89.6249,198219.0
2023-07-18 15:55:00,98.39,98.42,98.26,98.34,544058.0,89.6249,89.6523,89.5065,89.5794,544058.0
2023-07-19 09:30:00,98.01,98.57,97.98,98.51,140300.0,89.2788,89.7889,89.2515,89.7343,140300.0
2023-07-19 09:35:00,98.52,98.94,98.49,98.88,59828.0,89.7434,90.1259,89.716,90.0713,59828.0
2023-07-19 09:40:00,98.86,99.01,98.65,99.0,35331.0,90.0531,90.1897,89.8618,90.1806,35331.0
2023-07-19 09:45:00,98.99,99.25,98.98,99.19,33190.0,90.1715,90.4083,90.1624,90.3537,33190.0
2023-07-19 09:50:00,99.2,99.28,99.07,99.22,47109.0,90.3628,90.4357,90.2444,90.381,47109.0
2023-07-19 09:55:00,99.23,99.44,99.22,99.33,36490.0,90.3901,90.5814,90.381,90.4812,36490.0
2023-07-19 10:00:00,99.32,99.34,99.23,99.31,47797.0,90.4721,90.4903,90.3901,90.463,47797.0
2023-07-19 10:05:00,99.31,99.32,99.21,99.21,41004.0,90.463,90.4721,90.3719,90.3719,41004.0
2023-07-19 10:10:00,99.2,99.28,99.13,99.27,54073.0,90.3628,90.4357,90.299,90.4265,54073.0
2023-07-19 10:15:00,99.26,99.4,99.22,99.4,129299.0,90.4174,90.545,90.381,90.545,129299.0
2023-07-19 10:20:00,99.4,99.4,99.16,99.16,25825.0,90.545,90.545,90.3263,90.3263,25825.0
2023-07-19 10:25:00,99.16,99.18,99.08,99.08,36373.0,90.3263,90.3446,90.2535,90.2535,36373.0
2023-07-19 10:30:00,99.09,99.17,99.05,99.11,36018.0,90.2626,90.3355,90.2261,90.2808,36018.0
2023-07-19 10:35:00,99.12,99.14,98.9,98.92,52493.0,90.2899,90.3081,90.0895,90.1077,52493.0
2023-07-19 10:40:00,98.92,98.96,98.82,98.9,37865.0,90.1077,90.1442,90.0166,90.0895,37865.0
2023-07-19 10:45:00,98.91,98.94,98.81,98.82,65200.0,90.0986,90.1259,90.0075,90.0166,65200.0
2023-07-19 10:50:00,98.83,98.89,98.71,98.72,39319.0,90.0257,90.0804,89.9164,89.9255,39319.0
2023-07-19 10:55:00,98.71,98.78,98.65,98.74,29700.0,89.9164,89.9802,89.8618,89.9438,29700.0
2023-07-19 11:00:00,98.74,98.85,98.74,98.75,50250.0,89.9438,90.044,89.9438,89.9529,50250.0
2023-07-19 11:05:00,98.74,98.8,98.73,98.8,50509.0,89.9438,89.9984,89.9347,89.9984,50509.0
2023-07-19 11:10:00,98.8,98.8,98.71,98.74,48272.0,89.9984,89.9984,89.9164,89.9438,48272.0
2023-07-19 11:15:00,98.75,98.81,98.7,98.73,52966.0,89.9529,90.0075,89.9073,89.9347,52966.0
2023-07-19 11:20:00,98.74,98.75,98.53,98.53,39068.0,89.9438,89.9529,89.7525,89.7525,39068.0
2023-07-19 11:25:00,98.52,98.64,98.5,98.64,46408.0,89.7434,89.8527,89.7251,89.8527,46408.0
2023-07-19 11:30:00,98.64,98.81,98.64,98.68,75746.0,89.8527,90.0075,89.8527,89.8891,75746.0
2023-07-19 11:35:00,98.69,98.69,98.57,98.66,58322.0,89.8982,89.8982,89.7889,89.8709,58322.0
2023-07-19 11:40:00,98.69,98.71,98.63,98.7,28197.0,89.8982,89.9164,89.8436,89.9073,28197.0
2023-07-19 11:45:00,98.7,98.71,98.62,98.63,45566.0,89.9073,89.9164,89.8345,89.8436,45566.0
2023-07-19 11:50:00,98.62,98.65,98.58,98.63,54567.0,89.8345,89.8618,89.798,89.8436,54567.0
2023-07-19 11:55:00,98.63,98.8,98.63,98.76,75639.0,89.8436,89.9984,89.8436,89.962,75639.0
2023-07-19 12:00:00,98.76,98.81,98.64,98.68,40262.0,89.962,90.0075,89.8527,89.8891,40262.0
2023-07-19 12:05:00,98.67,98.68,98.58,98.66,45867.0,89.88,89.8891,89.798,89.8709,45867.0
2023-07-19 12:10:00,98.66,98.73,98.62,98.69,36626.0,89.8709,89.9347,89.8345,89.8982,36626.0
2023-07-19 12:15:00,98.69,98.8,98.68,98.8,46954.0,89.8982,89.9984,89.8891,89.9984,46954.0
2023-07-19 12:20:00,98.81,98.84,98.72,98.84,36812.0,90.0075,90.0349,89.9255,90.0349,36812.0
2023-07-19 12:25:00,98.83,98.91,98.8,98.87,97514.0,90.0257,90.0986,89.9984,90.0622,97514.0
2023-07-19 12:30:00,98.87,98.88,98.72,98.77,28537.0,90.0622,90.0713,89.9255,89.9711,28537.0
2023-07-19 12:35:00,98.78,98.83,98.75,98.83,24169.0,89.9802,90.0257,89.9529,90.0257,24169.0
2023-07-19 12:40:00,98.83,98.98,98.8,98.98,248529.0,90.0257,90.1624,89.9984,90.1624,248529.0
2023-07-19 12:45:00,98.99,99.08,98.84,99.04,99917.0,90.1715,90.2535,90.0349,90.217,99917.0
2023-07-19 12:50:00,99.03,99.05,98.93,98.95,41244.0,90.2079,90.2261,90.1168,90.1351,41244.0
2023-07-19 12:55:00,98.97,99.05,98.96,99.04,31589.0,90.1533,90.2261,90.1442,90.217,31589.0
2023-07-19 13:00:00,99.05,99.11,98.98,99.06,46018.0,90.2261,90.2808,90.1624,90.2353,46018.0
2023-07-19 13:05:00,99.06,99.11,99.0,99.1,88892.0,90.2353,90.2808,90.1806,90.2717,88892.0
2023-07-19 13:10:00,99.09,99.15,99.09,99.12,36094.0,90.2626,90.3172,90.2626,90.2899,36094.0
2023-07-19 13:15:00,99.13,99.22,99.08,99.19,85761.0,90.299,90.381,90.2535,90.3537,85761.0
2023-07-19 13:20:00,99.19,99.2,99.07,99.09,30541.0,90.3537,90.3628,90.2444,90.2626,30541.0
2023-07-19 13:25:00,99.09,99.28,99.09,99.28,41535.0,90.2626,90.4357,90.2626,90.4357,41535.0
2023-07-19 13:30:00,99.28,99.32,99.22,99.24,71806.0,90.4357,90.4721,90.381,90.3992,71806.0
2023-07-19 13:35:00,99.24,99.24,99.17,99.19,37814.0,90.3992,90.3992,90.3355,90.3537,37814.0
2023-07-19 13:40:00,99.2,99.27,99.1,99.24,103925.0,90.3628,90.4265,90.2717,90.3992,103925.0
2023-07-19 13:45:00,99.23,99.24,99.16,99.2,34926.0,90.3901,90.3992,90.3263,90.3628,34926.0
2023-07-19 13:50:00,99.2,99.21,99.17,99.2,46097.0,90.3628,90.3719,90.3355,90.3628,46097.0
2023-07-19 13:55:00,99.2,99.21,99.12,99.14,42109.0,90.3628,90.3719,90.2899,90.3081,42109.0
2023-07-19 14:00:00,99.14,99.19,99.03,99.04,52527.0,90.3081,90.3537,90.2079,90.217,52527.0
2023-07-19 14:05:00,99.04,99.05,98.9,98.92,53520.0,90.217,90.2261,90.0895,90.1077,53520.0
2023-07-19 14:10:00,98.92,99.02,98.92,99.02,71681.0,90.1077,90.1988,90.1077,90.1988,71681.0
2023-07-19 14:15:00,99.02,99.02,98.95,98.98,53429.0,90.1988,90.1988,90.1351,90.1624,53429.0
2023-07-19 14:20:00,98.98,99.02,98.96,99.0,61683.0,90.1624,90.1988,90.1442,90.1806,61683.0
2023-07-19 14:25:00,99.0,99.02,98.97,98.98,50500.0,90.1806,90.1988,90.1533,90.1624,50500.0
2023-07-19 14:30:00,98.98,99.07,98.98,99.02,57173.0,90.1624,90.2444,90.1624,90.1988,57173.0
2023-07-19 14:35:00,99.01,99.02,98.96,98.98,80195.0,90.1897,90.1988,90.1442,90.1624,80195.0
2023-07-19 14:40:00,98.98,99.01,98.96,98.98,36446.0,90.1624,90.1897,90.1442,90.1624,36446.0
2023-07-19 14:45:00,98.97,99.09,98.95,99.01,92734.0,90.1533,90.2626,90.1351,90.1897,92734.0
2023-07-19 14:50:00,99.0,99.02,98.9,98.93,63538.0,90.1806,90.1988,90.0895,90.1168,63538.0
2023-07-19 14:55:00,98.93,98.95,98.83,98.85,60834.0,90.1168,90.1351,90.0257,90.044,60834.0
2023-07-19 15:00:00,98.85,98.95,98.84,98.94,45656.0,90.044,90.1351,90.0349,90.1259,45656.0
2023-07-19 15:05:00,98.95,99.0,98.89,98.98,61429.0,90.1351,90.1806,90.0804,90.1624,61429.0
2023-07-19 15:10:00,98.98,98.99,98.92,98.98,61694.0,90.1624,90.1715,90.1077,90.1624,61694.0
2023-07-19 15:15:00,98.98,99.04,98.97,99.01,46044.0,90.1624,90.217,90.1533,90.1897,46044.0
2023-07-19 15:20:00,99.0,99.01,98.94,98.95,57664.0,90.1806,90.1897,90.1259,90.1351,57664.0
2023-07-19 15:25:00,98.95,99.0,98.93,98.95,77520.0,90.1351,90.1806,90.1168,90.1351,77520.0
2023-07-19 15:30:00,98.95,98.96,98.89,98.91,71291.0,90.1351,90.1442,90.0804,90.0986,71291.0
2023-07-19 15:35:00,98.91,98.91,98.79,98.83,78480.0,90.0986,90.0986,89.9893,90.0257,78480.0
2023-07-19 15:40:00,98.84,98.86,98.74,98.78,126639.0,90.0349,90.0531,89.9438,89.9802,126639.0
2023-07-19 15:45:00,98.77,98.81,98.72,98.8,146188.0,89.9711,90.0075,89.9255,89.9984,146188.0
2023-07-19 15:50:00,98.8,98.86,98.62,98.63,472336.0,89.9984,90.0531,89.8345,89.8436,472336.0
2023-07-19 15:55:00,98.65,98.8,98.58,98.76,724667.0,89.8618,89.9984,89.798,89.962,724667.0
2023-07-20 09:30:00,99.78,100.43,99.46,100.33,153916.0,90.8911,91.4832,90.5996,91.3921,153916.0
2023-07-20 09:35:00,100.32,100.7,100.1,100.12,150260.0,91.383,91.7292,91.1826,91.2008,150260.0
2023-07-20 09:40:00,100.13,100.43,99.72,100.18,66646.0,91.2099,91.4832,90.8365,91.2555,66646.0
2023-07-20 09:45:00,100.2,100.36,99.98,100.17,49015.0,91.2737,91.4194,91.0733,91.2464,49015.0
2023-07-20 09:50:00,100.14,100.19,99.93,99.94,29975.0,91.219,91.2646,91.0278,91.0369,29975.0
2023-07-20 09:55:00,99.93,100.01,99.49,99.5,30267.0,91.0278,91.1006,90.6269,90.6361,30267.0
2023-07-20 10:00:00,99.5,99.7,99.5,99.64,33889.0,90.6361,90.8182,90.6361,90.7636,33889.0
2023-07-20 10:05:00,99.65,100.03,99.63,100.0,47214.0,90.7727,91.1188,90.7545,91.0915,47214.0
2023-07-20 10:10:00,99.99,100.03,99.77,99.82,188414.0,91.0824,91.1188,90.882,90.9275,188414.0
2023-07-20 10:15:00,99.84,100.0,99.7,99.73,65169.0,90.9458,91.0915,90.8182,90.8456,65169.0
2023-07-20 10:20:00,99.75,99.89,99.41,99.83,29834.0,90.8638,90.9913,90.5541,90.9367,29834.0
2023-07-20 10:25:00,99.82,99.92,99.74,99.87,18372.0,90.9275,91.0186,90.8547,90.9731,18372.0
2023-07-20 10:30:00,99.88,100.02,99.87,99.98,38009.0,90.9822,91.1097,90.9731,91.0733,38009.0
2023-07-20 10:35:00,99.97,100.05,99.89,99.95,41705.0,91.0642,91.1371,90.9913,91.046,41705.0
2023-07-20 10:40:00,99.9,99.94,99.78,99.8,20585.0,91.0004,91.0369,90.8911,90.9093,20585.0
2023-07-20 10:45:00,99.8,99.9,99.72,99.73,23113.0,90.9093,91.0004,90.8365,90.8456,23113.0
2023-07-20 10:50:00,99.73,99.79,99.55,99.57,42349.0,90.8456,90.9002,90.6816,90.6998,42349.0
2023-07-20 10:55:00,99.58,99.8,99.54,99.76,16235.0,90.7089,90.9093,90.6725,90.8729,16235.0
2023-07-20 11:00:00,99.77,99.79,99.58,99.58,17364.0,90.882,90.9002,90.7089,90.7089,17364.0
2023-07-20 11:05:00,99.58,99.58,99.39,99.48,16547.0,90.7089,90.7089,90.5359,90.6178,16547.0
2023-07-20 11:10:00,99.48,99.49,99.33,99.35,23610.0,90.6178,90.6269,90.4812,90.4994,23610.0
2023-07-20 11:15:00,99.35,99.47,99.32,99.34,23149.0,90.4994,90.6087,90.4721,90.4903,23149.0
2023-07-20 11:20:00,99.31,99.33,99.22,99.31,29073.0,90.463,90.4812,90.381,90.463,29073.0
2023-07-20 11:25:00,99.31,99.34,99.24,99.26,21885.0,90.463,90.4903,90.3992,90.4174,21885.0
2023-07-20 11:30:00,99.26,99.43,99.26,99.37,28472.0,90.4174,90.5723,90.4174,90.5176,28472.0
2023-07-20 11:35:00,99.37,99.38,99.11,99.13,43903.0,90.5176,90.5267,90.2808,90.299,43903.0
2023-07-20 11:40:00,99.12,99.16,99.01,99.12,31626.0,90.2899,90.3263,90.1897,90.2899,31626.0
2023-07-20 11:45:00,99.12,99.28,99.1,99.27,30253.0,90.2899,90.4357,90.2717,90.4265,30253.0
2023-07-20 11:50:00,99.28,99.37,99.22,99.29,21605.0,90.4357,90.5176,90.381,90.4448,21605.0
2023-07-20 11:55:00,99.28,99.3,99.07,99.09,24101.0,90.4357,90.4539,90.2444,90.2626,24101.0
2023-07-20 12:00:00,99.09,99.13,98.99,98.99,16840.0,90.2626,90.299,90.1715,90.1715,16840.0
2023-07-20 12:05:00,98.97,99.03,98.89,98.91,25282.0,90.1533,90.2079,90.0804,90.0986,25282.0
2023-07-20 12:10:00,98.92,99.04,98.89,98.98,28620.0,90.1077,90.217,90.0804,90.1624,28620.0
2023-07-20 12:15:00,98.95,98.98,98.89,98.95,17752.0,90.1351,90.1624,90.0804,90.1351,17752.0
2023-07-20 12:20:00,98.97,99.02,98.95,99.0,13073.0,90.1533,90.1988,90.1351,90.1806,13073.0
2023-07-20 12:25:00,98.99,99.05,98.94,99.02,15555.0,90.1715,90.2261,90.1259,90.1988,15555.0
2023-07-20 12:30:00,99.03,99.04,98.89,98.93,31701.0,90.2079,90.217,90.0804,90.1168,31701.0
2023-07-20 12:35:00,98.94,98.98,98.81,98.82,15012.0,90.1259,90.1624,90.0075,90.0166,15012.0
2023-07-20 12:40:00,98.81,98.83,98.71,98.72,15612.0,90.0075,90.0257,89.9164,89.9255,15612.0
2023-07-20 12:45:00,98.72,98.79,98.72,98.74,14264.0,89.9255,89.9893,89.9255,89.9438,14264.0
2023-07-20 12:50:00,98.73,98.75,98.65,98.68,17993.0,89.9347,89.9529,89.8618,89.8891,17993.0
2023-07-20 12:55:00,98.69,98.86,98.69,98.86,25596.0,89.8982,90.0531,89.8982,90.0531,25596.0
2023-07-20 13:00:00,98.87,98.95,98.87,98.93,32639.0,90.0622,90.1351,90.0622,90.1168,32639.0
2023-07-20 13:05:00,98.93,99.0,98.86,99.0,28721.0,90.1168,90.1806,90.0531,90.1806,28721.0
2023-07-20 13:10:00,99.0,99.09,98.91,98.94,95508.0,90.1806,90.2626,90.0986,90.1259,95508.0
2023-07-20 13:15:00,98.94,98.98,98.85,98.87,46739.0,90.1259,90.1624,90.044,90.0622,46739.0
2023-07-20 13:20:00,98.87,98.9,98.65,98.66,50291.0,90.0622,90.0895,89.8618,89.8709,50291.0
2023-07-20 13:25:00,98.66,98.73,98.65,98.67,20078.0,89.8709,89.9347,89.8618,89.88,20078.0
2023-07-20 13:30:00,98.67,98.71,98.56,98.67,25178.0,89.88,89.9164,89.7798,89.88,25178.0
2023-07-20 13:35:00,98.67,98.8,98.67,98.74,30612.0,89.88,89.9984,89.88,89.9438,30612.0
2023-07-20 13:40:00,98.73,98.85,98.67,98.72,37021.0,89.9347,90.044,89.88,89.9255,37021.0
2023-07-20 13:45:00,98.71,98.73,98.65,98.72,22657.0,89.9164,89.9347,89.8618,89.9255,22657.0
2023-07-20 13:50:00,98.73,98.74,98.63,98.69,22199.0,89.9347,89.9438,89.8436,89.8982,22199.0
2023-07-20 13:55:00,98.69,98.77,98.68,98.74,33697.0,89.8982,89.9711,89.8891,89.9438,33697.0
2023-07-20 14:00:00,98.73,98.8,98.69,98.74,28092.0,89.9347,89.9984,89.8982,89.9438,28092.0
2023-07-20 14:05:00,98.75,98.83,98.74,98.83,28680.0,89.9529,90.0257,89.9438,90.0257,28680.0
2023-07-20 14:10:00,98.83,98.87,98.75,98.81,20904.0,90.0257,90.0622,89.9529,90.0075,20904.0
2023-07-20 14:15:00,98.81,98.87,98.78,98.86,43447.0,90.0075,90.0622,89.9802,90.0531,43447.0
2023-07-20 14:20:00,98.86,98.88,98.77,98.78,36901.0,90.0531,90.0713,89.9711,89.9802,36901.0
2023-07-20 14:25:00,98.78,98.78,98.6,98.62,27679.0,89.9802,89.9802,89.8162,89.8345,27679.0
2023-07-20 14:30:00,98.63,98.78,98.63,98.78,26543.0,89.8436,89.9802,89.8436,89.9802,26543.0
2023-07-20 14:35:00,98.77,98.85,98.69,98.78,31328.0,89.9711,90.044,89.8982,89.9802,31328.0
2023-07-20 14:40:00,98.78,98.81,98.75,98.78,25786.0,89.9802,90.0075,89.9529,89.9802,25786.0
2023-07-20 14:45:00,98.78,98.84,98.78,98.81,34205.0,89.9802,90.0349,89.9802,90.0075,34205.0
2023-07-20 14:50:00,98.82,98.86,98.81,98.82,49758.0,90.0166,90.0531,90.0075,90.0166,49758.0
2023-07-20 14:55:00,98.81,98.82,98.78,98.81,39784.0,90.0075,90.0166,89.9802,90.0075,39784.0
2023-07-20 15:00:00,98.81,98.81,98.74,98.75,40475.0,90.0075,90.0075,89.9438,89.9529,40475.0
2023-07-20 15:05:00,98.75,98.84,98.74,98.82,37355.0,89.9529,90.0349,89.9438,90.0166,37355.0
2023-07-20 15:10:00,98.83,98.9,98.78,98.8,50616.0,90.0257,90.0895,89.9802,89.9984,50616.0
2023-07-20 15:15:00,98.8,98.81,98.69,98.76,41944.0,89.9984,90.0075,89.8982,89.962,41944.0
2023-07-20 15:20:00,98.75,98.75,98.64,98.64,26977.0,89.9529,89.9529,89.8527,89.8527,26977.0
2023-07-20 15:25:00,98.64,98.66,98.4,98.6,93384.0,89.8527,89.8709,89.6341,89.8162,93384.0
2023-07-20 15:30:00,98.6,98.72,98.6,98.65,52601.0,89.8162,89.9255,89.8162,89.8618,52601.0
2023-07-20 15:35:00,98.65,98.68,98.58,98.58,41637.0,89.8618,89.8891,89.798,89.798,41637.0
2023-07-20 15:40:00,98.58,98.63,98.55,98.58,47399.0,89.798,89.8436,89.7707,89.798,47399.0
2023-07-20 15:45:00,98.58,98.59,98.5,98.51,60228.0,89.798,89.8071,89.7251,89.7343,60228.0
2023-07-20 15:50:00,98.51,98.55,98.46,98.5,165879.0,89.7343,89.7707,89.6887,89.7251,165879.0
2023-07-20 15:55:00,98.51,98.59,98.15,98.15,720613.0,89.7343,89.8071,89.4063,89.4063,720613.0
2023-07-21 09:30:00,98.54,98.54,97.88,98.04,293160.0,89.7616,89.7616,89.1604,89.3061,293160.0
2023-07-21 09:35:00,98.04,98.51,98.03,98.36,30685.0,89.3061,89.7343,89.297,89.5976,30685.0
2023-07-21 09:40:00,98.33,98.33,97.75,97.75,24121.0,89.5703,89.5703,89.042,89.042,24121.0
2023-07-21 09:45:00,97.76,97.78,97.39,97.67,29160.0,89.0511,89.0693,88.714,88.9691,29160.0
2023-07-21 09:50:00,97.72,97.82,97.57,97.67,27037.0,89.0146,89.1057,88.878,88.9691,27037.0
2023-07-21 09:55:00,97.65,97.78,97.53,97.78,37193.0,88.9509,89.0693,88.8416,89.0693,37193.0
2023-07-21 10:00:00,97.79,97.85,97.63,97.77,30459.0,89.0784,89.133,88.9326,89.0602,30459.0
2023-07-21 10:05:00,97.77,98.0,97.77,97.94,33384.0,89.0602,89.2697,89.0602,89.215,33384.0
2023-07-21 10:10:00,97.95,97.98,97.83,97.88,23449.0,89.2241,89.2515,89.1148,89.1604,23449.0
2023-07-21 10:15:00,97.9,97.9,97.74,97.82,19926.0,89.1786,89.1786,89.0328,89.1057,19926.0
2023-07-21 10:20:00,97.8,97.83,97.58,97.6,20976.0,89.0875,89.1148,88.8871,88.9053,20976.0
2023-07-21 10:25:00,97.61,97.81,97.57,97.8,21633.0,88.9144,89.0966,88.878,89.0875,21633.0
2023-07-21 10:30:00,97.82,97.86,97.56,97.57,22278.0,89.1057,89.1422,88.8689,88.878,22278.0
2023-07-21 10:35:00,97.55,97.56,97.39,97.51,26849.0,88.8598,88.8689,88.714,88.8233,26849.0
2023-07-21 10:40:00,97.51,97.76,97.5,97.74,34430.0,88.8233,89.0511,88.8142,89.0328,34430.0
2023-07-21 10:45:00,97.73,97.83,97.69,97.7,89383.0,89.0237,89.1148,88.9873,88.9964,89383.0
2023-07-21 10:50:00,97.71,97.74,97.55,97.73,19960.0,89.0055,89.0328,88.8598,89.0237,19960.0
2023-07-21 10:55:00,97.73,97.85,97.71,97.73,33305.0,89.0237,89.133,89.0055,89.0237,33305.0
2023-07-21 11:00:00,97.72,97.75,97.61,97.7,15457.0,89.0146,89.042,88.9144,88.9964,15457.0
2023-07-21 11:05:00,97.69,97.71,97.59,97.63,22036.0,88.9873,89.0055,88.8962,88.9326,22036.0
2023-07-21 11:10:00,97.64,97.69,97.62,97.69,17244.0,88.9418,88.9873,88.9235,88.9873,17244.0
2023-07-21 11:15:00,97.69,97.73,97.63,97.72,20232.0,88.9873,89.0237,88.9326,89.0146,20232.0
2023-07-21 11:20:00,97.7,97.72,97.42,97.42,18192.0,88.9964,89.0146,88.7414,88.7414,18192.0
2023-07-21 11:25:00,97.41,97.45,97.36,97.4,22315.0,88.7322,88.7687,88.6867,88.7231,22315.0
2023-07-21 11:30:00,97.41,97.62,97.39,97.59,23534.0,88.7322,88.9235,88.714,88.8962,23534.0
2023-07-21 11:35:00,97.59,97.71,97.54,97.68,59119.0,88.8962,89.0055,88.8507,88.9782,59119.0
2023-07-21 11:40:00,97.7,97.84,97.7,97.84,21668.0,88.9964,89.1239,88.9964,89.1239,21668.0
2023-07-21 11:45:00,97.87,97.95,97.84,97.86,28890.0,89.1513,89.2241,89.1239,89.1422,28890.0
2023-07-21 11:50:00,97.86,97.93,97.83,97.93,11699.0,89.1422,89.2059,89.1148,89.2059,11699.0
2023-07-21 11:55:00,97.92,97.94,97.75,97.75,24861.0,89.1968,89.215,89.042,89.042,24861.0
2023-07-21 12:00:00,97.75,97.75,97.58,97.75,47693.0,89.042,89.042,88.8871,89.042,47693.0
2023-07-21 12:05:00,97.75,97.75,97.65,97.71,14476.0,89.042,89.042,88.9509,89.0055,14476.0
2023-07-21 12:10:00,97.72,97.72,97.67,97.7,14310.0,89.0146,89.0146,88.9691,88.9964,14310.0
2023-07-21 12:15:00,97.7,97.9,97.7,97.88,33447.0,88.9964,89.1786,88.9964,89.1604,33447.0
2023-07-21 12:20:00,97.86,97.91,97.8,97.9,22893.0,89.1422,89.1877,89.0875,89.1786,22893.0
2023-07-21 12:25:00,97.91,97.95,97.87,97.93,80788.0,89.1877,89.2241,89.1513,89.2059,80788.0
2023-07-21 12:30:00,97.93,97.95,97.83,97.85,23582.0,89.2059,89.2241,89.1148,89.133,23582.0
2023-07-21 12:35:00,97.84,97.87,97.73,97.79,12777.0,89.1239,89.1513,89.0237,89.0784,12777.0
2023-07-21 12:40:00,97.78,97.81,97.75,97.79,18895.0,89.0693,89.0966,89.042,89.0784,18895.0
2023-07-21 12:45:00,97.77,97.79,97.65,97.68,16911.0,89.0602,89.0784,88.9509,88.9782,16911.0
2023-07-21 12:50:00,97.67,97.69,97.62,97.68,12824.0,88.9691,88.9873,88.9235,88.9782,12824.0
2023-07-21 12:55:00,97.66,97.72,97.61,97.62,22113.0,88.96,89.0146,88.9144,88.9235,22113.0
2023-07-21 13:00:00,97.61,97.61,97.48,97.54,16373.0,88.9144,88.9144,88.796,88.8507,16373.0
2023-07-21 13:05:00,97.54,97.63,97.54,97.6,11739.0,88.8507,88.9326,88.8507,88.9053,11739.0
2023-07-21 13:10:00,97.61,97.64,97.58,97.62,9091.0,88.9144,88.9418,88.8871,88.9235,9091.0
2023-07-21 13:15:00,97.64,97.72,97.64,97.69,10895.0,88.9418,89.0146,88.9418,88.9873,10895.0
2023-07-21 13:20:00,97.67,97.68,97.64,97.65,7119.0,88.9691,88.9782,88.9418,88.9509,7119.0
2023-07-21 13:25:00,97.63,97.63,97.54,97.56,7199.0,88.9326,88.9326,88.8507,88.8689,7199.0
2023-07-21 13:30:00,97.57,97.58,97.49,97.51,21074.0,88.878,88.8871,88.8051,88.8233,21074.0
2023-07-21 13:35:00,97.53,97.56,97.48,97.52,12271.0,88.8416,88.8689,88.796,88.8324,12271.0
2023-07-21 13:40:00,97.52,97.59,97.52,97.57,11993.0,88.8324,88.8962,88.8324,88.878,11993.0
2023-07-21 13:45:00,97.56,97.62,97.56,97.59,23895.0,88.8689,88.9235,88.8689,88.8962,23895.0
2023-07-21 13:50:00,97.59,97.63,97.55,97.55,23352.0,88.8962,88.9326,88.8598,88.8598,23352.0
2023-07-21 13:55:00,97.53,97.53,97.47,97.49,17836.0,88.8416,88.8416,88.7869,88.8051,17836.0
2023-07-21 14:00:00,97.47,97.48,97.35,97.35,15480.0,88.7869,88.796,88.6776,88.6776,15480.0
2023-07-21 14:05:00,97.36,97.38,97.27,97.38,15791.0,88.6867,88.7049,88.6047,88.7049,15791.0
2023-07-21 14:10:00,97.37,97.37,97.29,97.31,11146.0,88.6958,88.6958,88.6229,88.6412,11146.0
2023-07-21 14:15:00,97.3,97.42,97.3,97.34,18361.0,88.632,88.7414,88.632,88.6685,18361.0
2023-07-21 14:20:00,97.35,97.37,97.29,97.35,14963.0,88.6776,88.6958,88.6229,88.6776,14963.0
2023-07-21 14:25:00,97.35,97.39,97.28,97.36,11378.0,88.6776,88.714,88.6138,88.6867,11378.0
2023-07-21 14:30:00,97.36,97.38,97.31,97.31,22522.0,88.6867,88.7049,88.6412,88.6412,22522.0
2023-07-21 14:35:00,97.31,97.34,97.28,97.33,10681.0,88.6412,88.6685,88.6138,88.6594,10681.0
2023-07-21 14:40:00,97.34,97.48,97.34,97.46,13911.0,88.6685,88.796,88.6685,88.7778,13911.0
2023-07-21 14:45:00,97.47,97.47,97.4,97.44,22406.0,88.7869,88.7869,88.7231,88.7596,22406.0
2023-07-21 14:50:00,97.43,97.45,97.4,97.41,11401.0,88.7505,88.7687,88.7231,88.7322,11401.0
2023-07-21 14:55:00,97.39,97.41,97.33,97.35,16221.0,88.714,88.7322,88.6594,88.6776,16221.0
2023-07-21 15:00:00,97.34,97.34,97.27,97.29,14580.0,88.6685,88.6685,88.6047,88.6229,14580.0
2023-07-21 15:05:00,97.29,97.33,97.21,97.23,19806.0,88.6229,88.6594,88.5501,88.5683,19806.0
2023-07-21 15:10:00,97.23,97.31,97.23,97.28,19651.0,88.5683,88.6412,88.5683,88.6138,19651.0
2023-07-21 15:15:00,97.29,97.31,97.26,97.29,21573.0,88.6229,88.6412,88.5956,88.6229,21573.0
2023-07-21 15:20:00,97.3,97.3,97.21,97.27,26659.0,88.632,88.632,88.5501,88.6047,26659.0
2023-07-21 15:25:00,97.27,97.28,97.24,97.25,18926.0,88.6047,88.6138,88.5774,88.5865,18926.0
2023-07-21 15:30:00,97.25,97.42,97.25,97.42,47275.0,88.5865,88.7414,88.5865,88.7414,47275.0
2023-07-21 15:35:00,97.42,97.45,97.38,97.44,27243.0,88.7414,88.7687,88.7049,88.7596,27243.0
2023-07-21 15:40:00,97.44,97.5,97.31,97.32,52421.0,88.7596,88.8142,88.6412,88.6503,52421.0
2023-07-21 15:45:00,97.31,97.48,97.26,97.47,50716.0,88.6412,88.796,88.5956,88.7869,50716.0
2023-07-21 15:50:00,97.46,97.59,97.44,97.51,108427.0,88.7778,88.8962,88.7596,88.8233,108427.0
2023-07-21 15:55:00,97.52,97.54,97.41,97.54,346726.0,88.8324,88.8507,88.7322,88.8507,346726.0
2023-07-24 09:30:00,97.54,97.88,97.41,97.84,87641.0,88.8507,89.1604,88.7322,89.1239,87641.0
2023-07-24 09:35:00,97.85,97.87,97.64,97.65,36596.0,89.133,89.1513,88.9418,88.9509,36596.0
2023-07-24 09:40:00,97.65,97.84,97.63,97.63,35355.0,88.9509,89.1239,88.9326,88.9326,35355.0
2023-07-24 09:45:00,97.63,97.76,97.56,97.72,21840.0,88.9326,89.0511,88.8689,89.0146,21840.0
2023-07-24 09:50:00,97.73,97.86,97.72,97.81,34306.0,89.0237,89.1422,89.0146,89.0966,34306.0
2023-07-24 09:55:00,97.82,97.88,97.58,97.78,25382.0,89.1057,89.1604,88.8871,89.0693,25382.0
2023-07-24 10:00:00,97.79,97.93,97.76,97.91,30772.0,89.0784,89.2059,89.0511,89.1877,30772.0
2023-07-24 10:05:00,97.9,97.93,97.75,97.85,38236.0,89.1786,89.2059,89.042,89.133,38236.0
2023-07-24 10:10:00,97.86,97.88,97.72,97.79,21485.0,89.1422,89.1604,89.0146,89.0784,21485.0
2023-07-24 10:15:00,97.76,97.86,97.73,97.78,29290.0,89.0511,89.1422,89.0237,89.0693,29290.0
2023-07-24 10:20:00,97.79,97.8,97.66,97.7,20923.0,89.0784,89.0875,88.96,88.9964,20923.0
2023-07-24 10:25:00,97.73,97.81,97.65,97.68,19360.0,89.0237,89.0966,88.9509,88.9782,19360.0
2023-07-24 10:30:00,97.7,97.82,97.68,97.77,19768.0,88.9964,89.1057,88.9782,89.0602,19768.0
2023-07-24 10:35:00,97.77,97.77,97.63,97.68,24901.0,89.0602,89.0602,88.9326,88.9782,24901.0
2023-07-24 10:40:00,97.68,97.69,97.55,97.61,24939.0,88.9782,88.9873,88.8598,88.9144,24939.0
2023-07-24 10:45:00,97.6,97.61,97.44,97.47,18654.0,88.9053,88.9144,88.7596,88.7869,18654.0
2023-07-24 10:50:00,97.48,97.52,97.43,97.45,21391.0,88.796,88.8324,88.7505,88.7687,21391.0
2023-07-24 10:55:00,97.42,97.54,97.39,97.5,17938.0,88.7414,88.8507,88.714,88.8142,17938.0
2023-07-24 11:00:00,97.5,97.56,97.45,97.51,20103.0,88.8142,88.8689,88.7687,88.8233,20103.0
2023-07-24 11:05:00,97.51,97.66,97.51,97.63,16177.0,88.8233,88.96,88.8233,88.9326,16177.0
2023-07-24 11:10:00,97.64,97.67,97.61,97.64,13319.0,88.9418,88.9691,88.9144,88.9418,13319.0
2023-07-24 11:15:00,97.63,97.65,97.59,97.61,19227.0,88.9326,88.9509,88.8962,88.9144,19227.0
2023-07-24 11:20:00,97.6,97.76,97.6,97.75,14996.0,88.9053,89.0511,88.9053,89.042,14996.0
2023-07-24 11:25:00,97.75,97.77,97.7,97.77,13696.0,89.042,89.0602,88.9964,89.0602,13696.0
2023-07-24 11:30:00,97.77,97.83,97.77,97.8,14973.0,89.0602,89.1148,89.0602,89.0875,14973.0
2023-07-24 11:35:00,97.8,97.8,97.67,97.67,30744.0,89.0875,89.0875,88.9691,88.9691,30744.0
2023-07-24 11:40:00,97.69,97.77,97.64,97.64,21636.0,88.9873,89.0602,88.9418,88.9418,21636.0
2023-07-24 11:45:00,97.62,97.72,97.61,97.71,31016.0,88.9235,89.0146,88.9144,89.0055,31016.0
2023-07-24 11:50:00,97.7,97.71,97.64,97.65,18899.0,88.9964,89.0055,88.9418,88.9509,18899.0
2023-07-24 11:55:00,97.65,97.72,97.64,97.65,16837.0,88.9509,89.0146,88.9418,88.9509,16837.0
2023-07-24 12:00:00,97.65,97.67,97.6,97.62,12994.0,88.9509,88.9691,88.9053,88.9235,12994.0
2023-07-24 12:05:00,97.61,97.61,97.43,97.44,9608.0,88.9144,88.9144,88.7505,88.7596,9608.0
2023-07-24 12:10:00,97.44,97.52,97.42,97.5,14354.0,88.7596,88.8324,88.7414,88.8142,14354.0
2023-07-24 12:15:00,97.5,97.54,97.46,97.48,14026.0,88.8142,88.8507,88.7778,88.796,14026.0
2023-07-24 12:20:00,97.48,97.51,97.46,97.5,10342.0,88.796,88.8233,88.7778,88.8142,10342.0
2023-07-24 12:25:00,97.5,97.52,97.44,97.5,11008.0,88.8142,88.8324,88.7596,88.8142,11008.0
2023-07-24 12:30:00,97.49,97.51,97.43,97.43,11646.0,88.8051,88.8233,88.7505,88.7505,11646.0
2023-07-24 12:35:00,97.43,97.5,97.42,97.47,13627.0,88.7505,88.8142,88.7414,88.7869,13627.0
2023-07-24 12:40:00,97.48,97.52,97.45,97.52,10254.0,88.796,88.8324,88.7687,88.8324,10254.0
2023-07-24 12:45:00,97.53,97.61,97.5,97.53,69604.0,88.8416,88.9144,88.8142,88.8416,69604.0
2023-07-24 12:50:00,97.53,97.6,97.52,97.6,5551.0,88.8416,88.9053,88.8324,88.9053,5551.0
2023-07-24 12:55:00,97.6,97.7,97.6,97.66,22840.0,88.9053,88.9964,88.9053,88.96,22840.0
2023-07-24 13:00:00,97.65,97.7,97.63,97.64,10604.0,88.9509,88.9964,88.9326,88.9418,10604.0
2023-07-24 13:05:00,97.64,97.66,97.59,97.59,16479.0,88.9418,88.96,88.8962,88.8962,16479.0
2023-07-24 13:10:00,97.6,97.66,97.59,97.65,27930.0,88.9053,88.96,88.8962,88.9509,27930.0
2023-07-24 13:15:00,97.65,97.72,97.65,97.67,21148.0,88.9509,89.0146,88.9509,88.9691,21148.0
2023-07-24 13:20:00,97.67,97.77,97.67,97.72,21906.0,88.9691,89.0602,88.9691,89.0146,21906.0
2023-07-24 13:25:00,97.73,97.84,97.73,97.84,7983.0,89.0237,89.1239,89.0237,89.1239,7983.0
2023-07-24 13:30:00,97.86,97.89,97.79,97.8,18520.0,89.1422,89.1695,89.0784,89.0875,18520.0
2023-07-24 13:35:00,97.79,97.8,97.62,97.64,22590.0,89.0784,89.0875,88.9235,88.9418,22590.0
2023-07-24 13:40:00,97.63,97.7,97.61,97.68,17132.0,88.9326,88.9964,88.9144,88.9782,17132.0
2023-07-24 13:45:00,97.67,97.7,97.65,97.65,8583.0,88.9691,88.9964,88.9509,88.9509,8583.0
2023-07-24 13:50:00,97.65,97.7,97.63,97.69,18651.0,88.9509,88.9964,88.9326,88.9873,18651.0
2023-07-24 13:55:00,97.69,97.7,97.67,97.7,15402.0,88.9873,88.9964,88.9691,88.9964,15402.0
2023-07-24 14:00:00,97.7,97.72,97.6,97.61,23882.0,88.9964,89.0146,88.9053,88.9144,23882.0
2023-07-24 14:05:00,97.63,97.66,97.62,97.66,18637.0,88.9326,88.96,88.9235,88.96,18637.0
2023-07-24 14:10:00,97.66,97.7,97.65,97.67,20921.0,88.96,88.9964,88.9509,88.9691,20921.0
2023-07-24 14:15:00,97.65,97.69,97.62,97.67,20991.0,88.9509,88.9873,88.9235,88.9691,20991.0
2023-07-24 14:20:00,97.66,97.7,97.64,97.69,16051.0,88.96,88.9964,88.9418,88.9873,16051.0
2023-07-24 14:25:00,97.69,97.71,97.68,97.69,13590.0,88.9873,89.0055,88.9782,88.9873,13590.0
2023-07-24 14:30:00,97.69,97.7,97.67,97.69,12424.0,88.9873,88.9964,88.9691,88.9873,12424.0
2023-07-24 14:35:00,97.69,97.7,97.66,97.67,17282.0,88.9873,88.9964,88.96,88.9691,17282.0
2023-07-24 14:40:00,97.68,97.7,97.64,97.66,20452.0,88.9782,88.9964,88.9418,88.96,20452.0
2023-07-24 14:45:00,97.66,97.69,97.63,97.65,23264.0,88.96,88.9873,88.9326,88.9509,23264.0
2023-07-24 14:50:00,97.64,97.66,97.63,97.65,14224.0,88.9418,88.96,88.9326,88.9509,14224.0
2023-07-24 14:55:00,97.64,97.64,97.6,97.63,17441.0,88.9418,88.9418,88.9053,88.9326,17441.0
2023-07-24 15:00:00,97.64,97.67,97.62,97.66,17059.0,88.9418,88.9691,88.9235,88.96,17059.0
2023-07-24 15:05:00,97.67,97.72,97.64,97.7,22303.0,88.9691,89.0146,88.9418,88.9964,22303.0
2023-07-24 15:10:00,97.7,97.71,97.67,97.7,11815.0,88.9964,89.0055,88.9691,88.9964,11815.0
2023-07-24 15:15:00,97.7,97.7,97.65,97.66,15850.0,88.9964,88.9964,88.9509,88.96,15850.0
2023-07-24 15:20:00,97.66,97.7,97.65,97.66,19474.0,88.96,88.9964,88.9509,88.96,19474.0
2023-07-24 15:25:00,97.67,97.67,97.62,97.65,22553.0,88.9691,88.9691,88.9235,88.9509,22553.0
2023-07-24 15:30:00,97.64,97.76,97.63,97.75,26931.0,88.9418,89.0511,88.9326,89.042,26931.0
2023-07-24 15:35:00,97.74,97.78,97.7,97.72,29360.0,89.0328,89.0693,88.9964,89.0146,29360.0
2023-07-24 15:40:00,97.72,97.75,97.68,97.74,32765.0,89.0146,89.042,88.9782,89.0328,32765.0
2023-07-24 15:45:00,97.75,97.8,97.73,97.74,53031.0,89.042,89.0875,89.0237,89.0328,53031.0
2023-07-24 15:50:00,97.73,97.76,97.65,97.69,95361.0,89.0237,89.0511,88.9509,88.9873,95361.0
2023-07-24 15:55:00,97.69,97.69,97.57,97.63,277744.0,88.9873,88.9873,88.878,88.9326,277744.0
2023-07-25 09:30:00,97.24,97.35,96.9,97.02,61873.0,88.5774,88.6776,88.2677,88.377,61873.0
2023-07-25 09:35:00,97.05,97.08,96.65,96.78,29525.0,88.4043,88.4316,88.0399,88.1584,29525.0
2023-07-25 09:40:00,96.73,96.74,96.4,96.43,28558.0,88.1128,88.1219,87.8122,87.8395,28558.0
2023-07-25 09:45:00,96.41,96.46,96.04,96.19,32824.0,87.8213,87.8669,87.4843,87.6209,32824.0
2023-07-25 09:50:00,96.21,96.29,95.88,96.0,39916.0,87.6391,87.712,87.3385,87.4479,39916.0
2023-07-25 09:55:00,96.01,96.12,95.9,95.95,24518.0,87.457,87.5572,87.3568,87.4023,24518.0
2023-07-25 10:00:00,95.94,96.18,95.93,96.18,24569.0,87.3932,87.6118,87.3841,87.6118,24569.0
2023-07-25 10:05:00,96.18,96.24,96.12,96.18,26685.0,87.6118,87.6665,87.5572,87.6118,26685.0
2023-07-25 10:10:00,96.18,96.22,95.94,95.95,31171.0,87.6118,87.6483,87.3932,87.4023,31171.0
2023-07-25 10:15:00,95.97,96.09,95.81,96.07,36954.0,87.4205,87.5298,87.2748,87.5116,36954.0
2023-07-25 10:20:00,96.1,96.2,96.08,96.09,27396.0,87.5389,87.63,87.5207,87.5298,27396.0
2023-07-25 10:25:00,96.07,96.09,95.99,96.08,30726.0,87.5116,87.5298,87.4387,87.5207,30726.0
2023-07-25 10:30:00,96.06,96.07,95.95,95.99,37507.0,87.5025,87.5116,87.4023,87.4387,37507.0
2023-07-25 10:35:00,96.02,96.38,96.02,96.38,26021.0,87.4661,87.794,87.4661,87.794,26021.0
2023-07-25 10:40:00,96.38,96.65,96.31,96.65,93857.0,87.794,88.0399,87.7302,88.0399,93857.0
2023-07-25 10:45:00,96.63,96.63,96.48,96.51,32058.0,88.0217,88.0217,87.8851,87.9124,32058.0
2023-07-25 10:50:00,96.51,96.68,96.5,96.58,23276.0,87.9124,88.0673,87.9033,87.9762,23276.0
2023-07-25 10:55:00,96.6,96.66,96.58,96.66,28239.0,87.9944,88.0491,87.9762,88.0491,28239.0
2023-07-25 11:00:00,96.65,96.84,96.56,96.84,50272.0,88.0399,88.213,87.958,88.213,50272.0
2023-07-25 11:05:00,96.82,96.89,96.8,96.82,41204.0,88.1948,88.2586,88.1766,88.1948,41204.0
2023-07-25 11:10:00,96.83,96.95,96.59,96.6,81479.0,88.2039,88.3132,87.9853,87.9944,81479.0
2023-07-25 11:15:00,96.6,96.79,96.57,96.74,22432.0,87.9944,88.1675,87.9671,88.1219,22432.0
2023-07-25 11:20:00,96.73,96.94,96.73,96.88,28064.0,88.1128,88.3041,88.1128,88.2495,28064.0
2023-07-25 11:25:00,96.89,97.0,96.84,96.88,20082.0,88.2586,88.3588,88.213,88.2495,20082.0
2023-07-25 11:30:00,96.88,96.94,96.77,96.84,47068.0,88.2495,88.3041,88.1493,88.213,47068.0
2023-07-25 11:35:00,96.84,96.93,96.82,96.92,30916.0,88.213,88.295,88.1948,88.2859,30916.0
2023-07-25 11:40:00,96.9,96.98,96.86,96.95,14711.0,88.2677,88.3406,88.2312,88.3132,14711.0
2023-07-25 11:45:00,96.94,97.01,96.9,97.0,23717.0,88.3041,88.3679,88.2677,88.3588,23717.0
2023-07-25 11:50:00,96.98,97.05,96.97,97.0,46044.0,88.3406,88.4043,88.3314,88.3588,46044.0
2023-07-25 11:55:00,96.99,97.07,96.94,96.99,75852.0,88.3497,88.4225,88.3041,88.3497,75852.0
2023-07-25 12:00:00,97.0,97.05,96.93,96.98,77224.0,88.3588,88.4043,88.295,88.3406,77224.0
2023-07-25 12:05:00,97.0,97.15,96.97,97.14,30346.0,88.3588,88.4954,88.3314,88.4863,30346.0
2023-07-25 12:10:00,97.14,97.15,97.06,97.09,17395.0,88.4863,88.4954,88.4134,88.4408,17395.0
2023-07-25 12:15:00,97.09,97.15,97.05,97.1,23930.0,88.4408,88.4954,88.4043,88.4499,23930.0
2023-07-25 12:20:00,97.08,97.13,97.07,97.11,12858.0,88.4316,88.4772,88.4225,88.459,12858.0
2023-07-25 12:25:00,97.1,97.13,96.97,96.99,17958.0,88.4499,88.4772,88.3314,88.3497,17958.0
2023-07-25 12:30:00,96.99,97.05,96.98,97.0,13892.0,88.3497,88.4043,88.3406,88.3588,13892.0
2023-07-25 12:35:00,97.0,97.04,96.97,97.02,12959.0,88.3588,88.3952,88.3314,88.377,12959.0
2023-07-25 12:40:00,97.02,97.06,97.01,97.02,12246.0,88.377,88.4134,88.3679,88.377,12246.0
2023-07-25 12:45:00,97.02,97.02,96.96,96.98,13252.0,88.377,88.377,88.3223,88.3406,13252.0
2023-07-25 12:50:00,96.99,97.05,96.99,97.02,23352.0,88.3497,88.4043,88.3497,88.377,23352.0
2023-07-25 12:55:00,97.02,97.05,96.97,97.04,12854.0,88.377,88.4043,88.3314,88.3952,12854.0
2023-07-25 13:00:00,97.05,97.08,97.02,97.03,14352.0,88.4043,88.4316,88.377,88.3861,14352.0
2023-07-25 13:05:00,97.04,97.08,96.96,97.01,39930.0,88.3952,88.4316,88.3223,88.3679,39930.0
2023-07-25 13:10:00,97.01,97.01,96.9,96.97,15901.0,88.3679,88.3679,88.2677,88.3314,15901.0
2023-07-25 13:15:00,96.97,96.98,96.94,96.96,4613.0,88.3314,88.3406,88.3041,88.3223,4613.0
2023-07-25 13:20:00,96.97,97.01,96.95,97.0,14200.0,88.3314,88.3679,88.3132,88.3588,14200.0
2023-07-25 13:25:00,97.0,97.03,96.97,97.0,17841.0,88.3588,88.3861,88.3314,88.3588,17841.0
2023-07-25 13:30:00,97.02,97.08,97.0,97.08,10514.0,88.377,88.4316,88.3588,88.4316,10514.0
2023-07-25 13:35:00,97.08,97.1,97.0,97.01,17044.0,88.4316,88.4499,88.3588,88.3679,17044.0
2023-07-25 13:40:00,97.0,97.1,97.0,97.09,7675.0,88.3588,88.4499,88.3588,88.4408,7675.0
2023-07-25 13:45:00,97.07,97.09,97.04,97.08,7425.0,88.4225,88.4408,88.3952,88.4316,7425.0
2023-07-25 13:50:00,97.08,97.08,97.01,97.01,11036.0,88.4316,88.4316,88.3679,88.3679,11036.0
2023-07-25 13:55:00,97.01,97.04,96.96,97.0,29835.0,88.3679,88.3952,88.3223,88.3588,29835.0
2023-07-25 14:00:00,97.0,97.03,96.98,97.01,21473.0,88.3588,88.3861,88.3406,88.3679,21473.0
2023-07-25 14:05:00,97.0,97.02,96.98,97.0,13959.0,88.3588,88.377,88.3406,88.3588,13959.0
2023-07-25 14:10:00,97.02,97.02,96.98,97.0,9375.0,88.377,88.377,88.3406,88.3588,9375.0
2023-07-25 14:15:00,97.0,97.01,96.95,96.96,9332.0,88.3588,88.3679,88.3132,88.3223,9332.0
2023-07-25 14:20:00,96.97,97.04,96.96,97.04,13507.0,88.3314,88.3952,88.3223,88.3952,13507.0
2023-07-25 14:25:00,97.03,97.09,97.03,97.04,15284.0,88.3861,88.4408,88.3861,88.3952,15284.0
2023-07-25 14:30:00,97.05,97.12,97.05,97.11,14569.0,88.4043,88.4681,88.4043,88.459,14569.0
2023-07-25 14:35:00,97.1,97.14,97.09,97.13,11247.0,88.4499,88.4863,88.4408,88.4772,11247.0
2023-07-25 14:40:00,97.13,97.14,97.08,97.12,11256.0,88.4772,88.4863,88.4316,88.4681,11256.0
2023-07-25 14:45:00,97.12,97.21,97.12,97.15,15475.0,88.4681,88.5501,88.4681,88.4954,15475.0
2023-07-25 14:50:00,97.14,97.15,97.09,97.15,12113.0,88.4863,88.4954,88.4408,88.4954,12113.0
2023-07-25 14:55:00,97.15,97.24,97.14,97.23,14422.0,88.4954,88.5774,88.4863,88.5683,14422.0
2023-07-25 15:00:00,97.23,97.25,97.07,97.07,20731.0,88.5683,88.5865,88.4225,88.4225,20731.0
2023-07-25 15:05:00,97.08,97.14,97.03,97.13,25735.0,88.4316,88.4863,88.3861,88.4772,25735.0
2023-07-25 15:10:00,97.14,97.3,97.09,97.29,64597.0,88.4863,88.632,88.4408,88.6229,64597.0
2023-07-25 15:15:00,97.3,97.43,97.27,97.38,80976.0,88.632,88.7505,88.6047,88.7049,80976.0
2023-07-25 15:20:00,97.38,97.42,97.34,97.42,32402.0,88.7049,88.7414,88.6685,88.7414,32402.0
2023-07-25 15:25:00,97.42,97.5,97.3,97.3,38437.0,88.7414,88.8142,88.632,88.632,38437.0
2023-07-25 15:30:00,97.3,97.3,97.18,97.25,31821.0,88.632,88.632,88.5227,88.5865,31821.0
2023-07-25 15:35:00,97.24,97.24,97.18,97.2,26097.0,88.5774,88.5774,88.5227,88.541,26097.0
2023-07-25 15:40:00,97.18,97.28,97.18,97.24,34323.0,88.5227,88.6138,88.5227,88.5774,34323.0
2023-07-25 15:45:00,97.23,97.32,97.21,97.31,47722.0,88.5683,88.6503,88.5501,88.6412,47722.0
2023-07-25 15:50:00,97.3,97.34,97.21,97.27,89180.0,88.632,88.6685,88.5501,88.6047,89180.0
2023-07-25 15:55:00,97.26,97.28,97.16,97.2,211571.0,88.5956,88.6138,88.5045,88.541,211571.0
2023-07-26 09:30:00,96.99,96.99,96.58,96.84,86750.0,88.3497,88.3497,87.9762,88.213,86750.0
2023-07-26 09:35:00,96.81,97.07,96.81,97.07,32208.0,88.1857,88.4225,88.1857,88.4225,32208.0
2023-07-26 09:40:00,97.11,97.39,97.05,97.2,10668.0,88.459,88.714,88.4043,88.541,10668.0
2023-07-26 09:45:00,97.19,97.3,97.0,97.01,16532.0,88.5318,88.632,88.3588,88.3679,16532.0
2023-07-26 09:50:00,97.0,97.09,96.88,97.01,139727.0,88.3588,88.4408,88.2495,88.3679,139727.0
2023-07-26 09:55:00,97.0,97.04,96.92,97.03,17204.0,88.3588,88.3952,88.2859,88.3861,17204.0
2023-07-26 10:00:00,97.03,97.25,97.03,97.2,19665.0,88.3861,88.5865,88.3861,88.541,19665.0
2023-07-26 10:05:00,97.24,97.32,97.17,97.28,10877.0,88.5774,88.6503,88.5136,88.6138,10877.0
2023-07-26 10:10:00,97.27,97.42,97.27,97.4,14366.0,88.6047,88.7414,88.6047,88.7231,14366.0
2023-07-26 10:15:00,97.37,97.47,97.33,97.44,16815.0,88.6958,88.7869,88.6594,88.7596,16815.0
2023-07-26 10:20:00,97.43,97.62,97.4,97.5,20206.0,88.7505,88.9235,88.7231,88.8142,20206.0
2023-07-26 10:25:00,97.48,97.51,97.43,97.45,16907.0,88.796,88.8233,88.7505,88.7687,16907.0
2023-07-26 10:30:00,97.46,97.57,97.43,97.51,25368.0,88.7778,88.878,88.7505,88.8233,25368.0
2023-07-26 10:35:00,97.51,97.62,97.46,97.59,23959.0,88.8233,88.9235,88.7778,88.8962,23959.0
2023-07-26 10:40:00,97.57,97.64,97.47,97.54,39840.0,88.878,88.9418,88.7869,88.8507,39840.0
2023-07-26 10:45:00,97.54,97.71,97.53,97.7,23430.0,88.8507,89.0055,88.8416,88.9964,23430.0
2023-07-26 10:50:00,97.72,97.84,97.7,97.8,32402.0,89.0146,89.1239,88.9964,89.0875,32402.0
2023-07-26 10:55:00,97.81,97.98,97.81,97.94,21410.0,89.0966,89.2515,89.0966,89.215,21410.0
2023-07-26 11:00:00,97.95,98.1,97.93,97.93,26961.0,89.2241,89.3608,89.2059,89.2059,26961.0
2023-07-26 11:05:00,97.91,98.02,97.88,98.02,12421.0,89.1877,89.2879,89.1604,89.2879,12421.0
2023-07-26 11:10:00,98.04,98.05,97.96,98.02,14562.0,89.3061,89.3152,89.2332,89.2879,14562.0
2023-07-26 11:15:00,98.01,98.08,97.99,98.0,23476.0,89.2788,89.3426,89.2606,89.2697,23476.0
2023-07-26 11:20:00,98.02,98.04,97.91,98.03,18788.0,89.2879,89.3061,89.1877,89.297,18788.0
2023-07-26 11:25:00,98.03,98.08,97.99,98.06,16209.0,89.297,89.3426,89.2606,89.3243,16209.0
2023-07-26 11:30:00,98.05,98.06,97.92,97.93,13329.0,89.3152,89.3243,89.1968,89.2059,13329.0
2023-07-26 11:35:00,97.92,97.99,97.92,97.98,17341.0,89.1968,89.2606,89.1968,89.2515,17341.0
2023-07-26 11:40:00,97.98,98.09,97.96,98.04,17523.0,89.2515,89.3517,89.2332,89.3061,17523.0
2023-07-26 11:45:00,98.03,98.06,98.0,98.05,16275.0,89.297,89.3243,89.2697,89.3152,16275.0
2023-07-26 11:50:00,98.05,98.1,98.05,98.09,17943.0,89.3152,89.3608,89.3152,89.3517,17943.0
2023-07-26 11:55:00,98.09,98.18,98.08,98.17,13780.0,89.3517,89.4336,89.3426,89.4245,13780.0
2023-07-26 12:00:00,98.16,98.2,98.12,98.17,22204.0,89.4154,89.4519,89.379,89.4245,22204.0
2023-07-26 12:05:00,98.17,98.22,98.14,98.14,15461.0,89.4245,89.4701,89.3972,89.3972,15461.0
2023-07-26 12:10:00,98.13,98.24,98.12,98.24,10012.0,89.3881,89.4883,89.379,89.4883,10012.0
2023-07-26 12:15:00,98.24,98.33,98.23,98.26,19845.0,89.4883,89.5703,89.4792,89.5065,19845.0
2023-07-26 12:20:00,98.27,98.33,98.26,98.32,8761.0,89.5156,89.5703,89.5065,89.5612,8761.0
2023-07-26 12:25:00,98.31,98.32,98.27,98.27,15722.0,89.5521,89.5612,89.5156,89.5156,15722.0
2023-07-26 12:30:00,98.27,98.27,98.17,98.18,13472.0,89.5156,89.5156,89.4245,89.4336,13472.0
2023-07-26 12:35:00,98.18,98.21,98.16,98.19,11351.0,89.4336,89.461,89.4154,89.4428,11351.0
2023-07-26 12:40:00,98.19,98.21,98.18,98.19,20198.0,89.4428,89.461,89.4336,89.4428,20198.0
2023-07-26 12:45:00,98.19,98.23,98.16,98.22,14930.0,89.4428,89.4792,89.4154,89.4701,14930.0
2023-07-26 12:50:00,98.22,98.3,98.19,98.25,16978.0,89.4701,89.543,89.4428,89.4974,16978.0
2023-07-26 12:55:00,98.25,98.26,98.03,98.09,15918.0,89.4974,89.5065,89.297,89.3517,15918.0
2023-07-26 13:00:00,98.08,98.1,97.98,98.02,40150.0,89.3426,89.3608,89.2515,89.2879,40150.0
2023-07-26 13:05:00,98.01,98.08,98.01,98.06,19649.0,89.2788,89.3426,89.2788,89.3243,19649.0
2023-07-26 13:10:00,98.07,98.12,98.07,98.11,17490.0,89.3334,89.379,89.3334,89.3699,17490.0
2023-07-26 13:15:00,98.1,98.1,98.01,98.02,17245.0,89.3608,89.3608,89.2788,89.2879,17245.0
2023-07-26 13:20:00,98.02,98.13,98.01,98.11,21193.0,89.2879,89.3881,89.2788,89.3699,21193.0
2023-07-26 13:25:00,98.11,98.19,98.08,98.19,14601.0,89.3699,89.4428,89.3426,89.4428,14601.0
2023-07-26 13:30:00,98.19,98.22,98.14,98.14,21745.0,89.4428,89.4701,89.3972,89.3972,21745.0
2023-07-26 13:35:00,98.12,98.28,98.1,98.27,21482.0,89.379,89.5247,89.3608,89.5156,21482.0
2023-07-26 13:40:00,98.28,98.29,98.22,98.24,8399.0,89.5247,89.5338,89.4701,89.4883,8399.0
2023-07-26 13:45:00,98.26,98.26,98.19,98.21,14765.0,89.5065,89.5065,89.4428,89.461,14765.0
2023-07-26 13:50:00,98.2,98.3,98.18,98.27,15431.0,89.4519,89.543,89.4336,89.5156,15431.0
2023-07-26 13:55:00,98.29,98.31,98.26,98.28,10400.0,89.5338,89.5521,89.5065,89.5247,10400.0
2023-07-26 14:00:00,98.26,98.29,98.2,98.23,22071.0,89.5065,89.5338,89.4519,89.4792,22071.0
2023-07-26 14:05:00,98.25,98.32,98.22,98.3,10526.0,89.4974,89.5612,89.4701,89.543,10526.0
2023-07-26 14:10:00,98.29,98.46,98.28,98.36,32245.0,89.5338,89.6887,89.5247,89.5976,32245.0
2023-07-26 14:15:00,98.36,98.39,98.3,98.36,18360.0,89.5976,89.6249,89.543,89.5976,18360.0
2023-07-26 14:20:00,98.37,98.41,98.28,98.28,9625.0,89.6067,89.6432,89.5247,89.5247,9625.0
2023-07-26 14:25:00,98.26,98.28,98.22,98.25,8903.0,89.5065,89.5247,89.4701,89.4974,8903.0
2023-07-26 14:30:00,98.24,98.25,98.06,98.15,20097.0,89.4883,89.4974,89.3243,89.4063,20097.0
2023-07-26 14:35:00,98.14,98.3,98.13,98.28,10081.0,89.3972,89.543,89.3881,89.5247,10081.0
2023-07-26 14:40:00,98.29,98.33,98.23,98.26,12489.0,89.5338,89.5703,89.4792,89.5065,12489.0
2023-07-26 14:45:00,98.29,98.37,98.26,98.36,13282.0,89.5338,89.6067,89.5065,89.5976,13282.0
2023-07-26 14:50:00,98.35,98.4,98.26,98.29,12303.0,89.5885,89.6341,89.5065,89.5338,12303.0
2023-07-26 14:55:00,98.28,98.32,98.25,98.28,15790.0,89.5247,89.5612,89.4974,89.5247,15790.0
2023-07-26 15:00:00,98.28,98.29,98.18,98.21,11643.0,89.5247,89.5338,89.4336,89.461,11643.0
2023-07-26 15:05:00,98.21,98.25,98.05,98.06,26373.0,89.461,89.4974,89.3152,89.3243,26373.0
2023-07-26 15:10:00,98.05,98.18,98.04,98.13,22581.0,89.3152,89.4336,89.3061,89.3881,22581.0
2023-07-26 15:15:00,98.13,98.16,97.94,97.97,26250.0,89.3881,89.4154,89.215,89.2424,26250.0
2023-07-26 15:20:00,97.97,98.0,97.94,97.96,21661.0,89.2424,89.2697,89.215,89.2332,21661.0
2023-07-26 15:25:00,97.96,98.05,97.94,98.02,16268.0,89.2332,89.3152,89.215,89.2879,16268.0
2023-07-26 15:30:00,98.02,98.08,97.97,98.04,25031.0,89.2879,89.3426,89.2424,89.3061,25031.0
2023-07-26 15:35:00,98.04,98.06,97.97,98.0,17678.0,89.3061,89.3243,89.2424,89.2697,17678.0
2023-07-26 15:40:00,98.0,98.02,97.9,97.95,38687.0,89.2697,89.2879,89.1786,89.2241,38687.0
2023-07-26 15:45:00,97.94,98.03,97.91,98.0,58713.0,89.215,89.297,89.1877,89.2697,58713.0
2023-07-26 15:50:00,98.0,98.25,97.99,98.23,87886.0,89.2697,89.4974,89.2606,89.4792,87886.0
2023-07-26 15:55:00,98.24,98.3,98.02,98.23,365517.0,89.4883,89.543,89.2879,89.4792,365517.0
2023-07-27 09:30:00,98.5,98.53,98.28,98.48,46327.0,89.7251,89.7525,89.5247,89.7069,46327.0
2023-07-27 09:35:00,98.48,98.49,98.26,98.27,12275.0,89.7069,89.716,89.5065,89.5156,12275.0
2023-07-27 09:40:00,98.26,98.39,98.24,98.34,12716.0,89.5065,89.6249,89.4883,89.5794,12716.0
2023-07-27 09:45:00,98.34,98.41,98.25,98.41,34631.0,89.5794,89.6432,89.4974,89.6432,34631.0
2023-07-27 09:50:00,98.4,98.51,98.39,98.44,15261.0,89.6341,89.7343,89.6249,89.6705,15261.0
2023-07-27 09:55:00,98.41,98.54,98.4,98.49,42524.0,89.6432,89.7616,89.6341,89.716,42524.0
2023-07-27 10:00:00,98.49,98.49,98.2,98.29,22265.0,89.716,89.716,89.4519,89.5338,22265.0
2023-07-27 10:05:00,98.31,98.39,98.29,98.34,20038.0,89.5521,89.6249,89.5338,89.5794,20038.0
2023-07-27 10:10:00,98.31,98.37,98.29,98.34,17569.0,89.5521,89.6067,89.5338,89.5794,17569.0
2023-07-27 10:15:00,98.33,98.36,98.27,98.3,30040.0,89.5703,89.5976,89.5156,89.543,30040.0
2023-07-27 10:20:00,98.3,98.39,98.27,98.39,18477.0,89.543,89.6249,89.5156,89.6249,18477.0
2023-07-27 10:25:00,98.39,98.53,98.39,98.53,18121.0,89.6249,89.7525,89.6249,89.7525,18121.0
2023-07-27 10:30:00,98.54,98.55,98.44,98.48,14496.0,89.7616,89.7707,89.6705,89.7069,14496.0
2023-07-27 10:35:00,98.49,98.68,98.45,98.68,101865.0,89.716,89.8891,89.6796,89.8891,101865.0
2023-07-27 10:40:00,98.66,98.67,98.5,98.54,18737.0,89.8709,89.88,89.7251,89.7616,18737.0
2023-07-27 10:45:00,98.54,98.58,98.43,98.49,19913.0,89.7616,89.798,89.6614,89.716,19913.0
2023-07-27 10:50:00,98.51,98.51,98.27,98.4,57677.0,89.7343,89.7343,89.5156,89.6341,57677.0
2023-07-27 10:55:00,98.4,98.44,98.36,98.41,35967.0,89.6341,89.6705,89.5976,89.6432,35967.0
2023-07-27 11:00:00,98.4,98.42,98.25,98.34,35454.0,89.6341,89.6523,89.4974,89.5794,35454.0
2023-07-27 11:05:00,98.34,98.38,98.28,98.33,16921.0,89.5794,89.6158,89.5247,89.5703,16921.0
2023-07-27 11:10:00,98.33,98.37,98.27,98.37,15572.0,89.5703,89.6067,89.5156,89.6067,15572.0
2023-07-27 11:15:00,98.37,98.39,98.31,98.37,15624.0,89.6067,89.6249,89.5521,89.6067,15624.0
2023-07-27 11:20:00,98.37,98.42,98.35,98.36,8258.0,89.6067,89.6523,89.5885,89.5976,8258.0
2023-07-27 11:25:00,98.36,98.36,98.26,98.33,16648.0,89.5976,89.5976,89.5065,89.5703,16648.0
2023-07-27 11:30:00,98.33,98.34,98.22,98.27,27773.0,89.5703,89.5794,89.4701,89.5156,27773.0
2023-07-27 11:35:00,98.26,98.39,98.23,98.38,9203.0,89.5065,89.6249,89.4792,89.6158,9203.0
2023-07-27 11:40:00,98.38,98.45,98.38,98.43,9575.0,89.6158,89.6796,89.6158,89.6614,9575.0
2023-07-27 11:45:00,98.43,98.46,98.35,98.45,14229.0,89.6614,89.6887,89.5885,89.6796,14229.0
2023-07-27 11:50:00,98.46,98.49,98.42,98.44,9594.0,89.6887,89.716,89.6523,89.6705,9594.0
2023-07-27 11:55:00,98.44,98.53,98.44,98.48,15907.0,89.6705,89.7525,89.6705,89.7069,15907.0
2023-07-27 12:00:00,98.48,98.51,98.46,98.46,8122.0,89.7069,89.7343,89.6887,89.6887,8122.0
2023-07-27 12:05:00,98.48,98.48,98.38,98.39,6874.0,89.7069,89.7069,89.6158,89.6249,6874.0
2023-07-27 12:10:00,98.38,98.4,98.34,98.39,12850.0,89.6158,89.6341,89.5794,89.6249,12850.0
2023-07-27 12:15:00,98.38,98.4,98.35,98.36,9519.0,89.6158,89.6341,89.5885,89.5976,9519.0
2023-07-27 12:20:00,98.36,98.4,98.33,98.38,4329.0,89.5976,89.6341,89.5703,89.6158,4329.0
2023-07-27 12:25:00,98.38,98.39,98.33,98.37,10686.0,89.6158,89.6249,89.5703,89.6067,10686.0
2023-07-27 12:30:00,98.38,98.43,98.36,98.41,17130.0,89.6158,89.6614,89.5976,89.6432,17130.0
2023-07-27 12:35:00,98.43,98.46,98.41,98.42,12181.0,89.6614,89.6887,89.6432,89.6523,12181.0
2023-07-27 12:40:00,98.42,98.44,98.39,98.39,9833.0,89.6523,89.6705,89.6249,89.6249,9833.0
2023-07-27 12:45:00,98.41,98.42,98.35,98.38,11274.0,89.6432,89.6523,89.5885,89.6158,11274.0
2023-07-27 12:50:00,98.39,98.41,98.37,98.39,11109.0,89.6249,89.6432,89.6067,89.6249,11109.0
2023-07-27 12:55:00,98.38,98.42,98.38,98.42,9032.0,89.6158,89.6523,89.6158,89.6523,9032.0
2023-07-27 13:00:00,98.41,98.45,98.4,98.44,9783.0,89.6432,89.6796,89.6341,89.6705,9783.0
2023-07-27 13:05:00,98.43,98.49,98.4,98.48,18751.0,89.6614,89.716,89.6341,89.7069,18751.0
2023-07-27 13:10:00,98.5,98.56,98.48,98.56,14079.0,89.7251,89.7798,89.7069,89.7798,14079.0
2023-07-27 13:15:00,98.56,98.56,98.48,98.49,14550.0,89.7798,89.7798,89.7069,89.716,14550.0
2023-07-27 13:20:00,98.49,98.52,98.45,98.51,8058.0,89.716,89.7434,89.6796,89.7343,8058.0
2023-07-27 13:25:00,98.49,98.52,98.4,98.42,9624.0,89.716,89.7434,89.6341,89.6523,9624.0
2023-07-27 13:30:00,98.4,98.42,98.37,98.38,8507.0,89.6341,89.6523,89.6067,89.6158,8507.0
2023-07-27 13:35:00,98.38,98.4,98.33,98.36,12882.0,89.6158,89.6341,89.5703,89.5976,12882.0
2023-07-27 13:40:00,98.35,98.46,98.35,98.45,25430.0,89.5885,89.6887,89.5885,89.6796,25430.0
2023-07-27 13:45:00,98.45,98.55,98.43,98.54,15541.0,89.6796,89.7707,89.6614,89.7616,15541.0
2023-07-27 13:50:00,98.52,98.56,98.48,98.56,14728.0,89.7434,89.7798,89.7069,89.7798,14728.0
2023-07-27 13:55:00,98.56,98.57,98.46,98.46,23785.0,89.7798,89.7889,89.6887,89.6887,23785.0
2023-07-27 14:00:00,98.46,98.47,98.43,98.44,12104.0,89.6887,89.6978,89.6614,89.6705,12104.0
2023-07-27 14:05:00,98.43,98.43,98.36,98.37,10329.0,89.6614,89.6614,89.5976,89.6067,10329.0
2023-07-27 14:10:00,98.36,98.4,98.33,98.4,22061.0,89.5976,89.6341,89.5703,89.6341,22061.0
2023-07-27 14:15:00,98.4,98.47,98.39,98.46,19554.0,89.6341,89.6978,89.6249,89.6887,19554.0
2023-07-27 14:20:00,98.47,98.54,98.45,98.49,11812.0,89.6978,89.7616,89.6796,89.716,11812.0
2023-07-27 14:25:00,98.5,98.55,98.43,98.54,28597.0,89.7251,89.7707,89.6614,89.7616,28597.0
2023-07-27 14:30:00,98.53,98.57,98.49,98.54,18633.0,89.7525,89.7889,89.716,89.7616,18633.0
2023-07-27 14:35:00,98.52,98.54,98.44,98.51,14403.0,89.7434,89.7616,89.6705,89.7343,14403.0
2023-07-27 14:40:00,98.51,98.56,98.48,98.56,18567.0,89.7343,89.7798,89.7069,89.7798,18567.0
2023-07-27 14:45:00,98.56,98.64,98.56,98.6,20936.0,89.7798,89.8527,89.7798,89.8162,20936.0
2023-07-27 14:50:00,98.58,98.67,98.55,98.65,19923.0,89.798,89.88,89.7707,89.8618,19923.0
2023-07-27 14:55:00,98.66,98.8,98.66,98.75,31434.0,89.8709,89.9984,89.8709,89.9529,31434.0
2023-07-27 15:00:00,98.76,98.78,98.71,98.77,33889.0,89.962,89.9802,89.9164,89.9711,33889.0
2023-07-27 15:05:00,98.78,98.86,98.77,98.77,31984.0,89.9802,90.0531,89.9711,89.9711,31984.0
2023-07-27 15:10:00,98.78,98.89,98.76,98.87,31289.0,89.9802,90.0804,89.962,90.0622,31289.0
2023-07-27 15:15:00,98.87,98.87,98.77,98.8,33339.0,90.0622,90.0622,89.9711,89.9984,33339.0
2023-07-27 15:20:00,98.8,98.8,98.73,98.77,35625.0,89.9984,89.9984,89.9347,89.9711,35625.0
2023-07-27 15:25:00,98.77,98.8,98.75,98.79,30923.0,89.9711,89.9984,89.9529,89.9893,30923.0
2023-07-27 15:30:00,98.79,98.85,98.76,98.84,27623.0,89.9893,90.044,89.962,90.0349,27623.0
2023-07-27 15:35:00,98.84,98.96,98.78,98.83,39047.0,90.0349,90.1442,89.9802,90.0257,39047.0
2023-07-27 15:40:00,98.83,98.9,98.83,98.89,60564.0,90.0257,90.0895,90.0257,90.0804,60564.0
2023-07-27 15:45:00,98.9,98.94,98.76,98.77,90698.0,90.0895,90.1259,89.962,89.9711,90698.0
2023-07-27 15:50:00,98.78,98.94,98.73,98.84,154161.0,89.9802,90.1259,89.9347,90.0349,154161.0
2023-07-27 15:55:00,98.85,98.9,98.57,98.58,601804.0,90.044,90.0895,89.7889,89.798,601804.0
2023-07-28 09:30:00,99.0,99.44,98.9,99.08,85481.0,90.1806,90.5814,90.0895,90.2535,85481.0
2023-07-28 09:35:00,99.07,99.09,98.79,98.9,31044.0,90.2444,90.2626,89.9893,90.0895,31044.0
2023-07-28 09:40:00,98.9,99.05,98.71,98.72,19541.0,90.0895,90.2261,89.9164,89.9255,19541.0
2023-07-28 09:45:00,98.73,98.89,98.68,98.82,16179.0,89.9347,90.0804,89.8891,90.0166,16179.0
2023-07-28 09:50:00,98.86,98.93,98.5,98.5,11719.0,90.0531,90.1168,89.7251,89.7251,11719.0
2023-07-28 09:55:00,98.49,98.8,98.49,98.77,17838.0,89.716,89.9984,89.716,89.9711,17838.0
2023-07-28 10:00:00,98.74,98.94,98.74,98.83,31780.0,89.9438,90.1259,89.9438,90.0257,31780.0
2023-07-28 10:05:00,98.84,98.88,98.81,98.87,17584.0,90.0349,90.0713,90.0075,90.0622,17584.0
2023-07-28 10:10:00,98.88,99.09,98.87,99.01,30121.0,90.0713,90.2626,90.0622,90.1897,30121.0
2023-07-28 10:15:00,99.02,99.13,98.98,99.13,19399.0,90.1988,90.299,90.1624,90.299,19399.0
2023-07-28 10:20:00,99.15,99.26,99.15,99.24,16810.0,90.3172,90.4174,90.3172,90.3992,16810.0
2023-07-28 10:25:00,99.26,99.28,99.15,99.2,25726.0,90.4174,90.4357,90.3172,90.3628,25726.0
2023-07-28 10:30:00,99.19,99.27,99.09,99.26,21062.0,90.3537,90.4265,90.2626,90.4174,21062.0
2023-07-28 10:35:00,99.24,99.34,99.22,99.31,19462.0,90.3992,90.4903,90.381,90.463,19462.0
2023-07-28 10:40:00,99.29,99.38,99.29,99.34,12933.0,90.4448,90.5267,90.4448,90.4903,12933.0
2023-07-28 10:45:00,99.34,99.37,99.29,99.33,22737.0,90.4903,90.5176,90.4448,90.4812,22737.0
2023-07-28 10:50:00,99.34,99.37,99.28,99.3,18227.0,90.4903,90.5176,90.4357,90.4539,18227.0
2023-07-28 10:55:00,99.29,99.43,99.27,99.4,30091.0,90.4448,90.5723,90.4265,90.545,30091.0
2023-07-28 11:00:00,99.4,99.43,99.33,99.41,20999.0,90.545,90.5723,90.4812,90.5541,20999.0
2023-07-28 11:05:00,99.4,99.48,99.39,99.47,20927.0,90.545,90.6178,90.5359,90.6087,20927.0
2023-07-28 11:10:00,99.47,99.47,99.35,99.46,22527.0,90.6087,90.6087,90.4994,90.5996,22527.0
2023-07-28 11:15:00,99.47,99.48,99.38,99.44,18694.0,90.6087,90.6178,90.5267,90.5814,18694.0
2023-07-28 11:20:00,99.44,99.56,99.43,99.53,23925.0,90.5814,90.6907,90.5723,90.6634,23925.0
2023-07-28 11:25:00,99.53,99.55,99.46,99.46,18336.0,90.6634,90.6816,90.5996,90.5996,18336.0
2023-07-28 11:30:00,99.47,99.53,99.42,99.42,20828.0,90.6087,90.6634,90.5632,90.5632,20828.0
2023-07-28 11:35:00,99.42,99.45,99.34,99.34,14603.0,90.5632,90.5905,90.4903,90.4903,14603.0
2023-07-28 11:40:00,99.36,99.4,99.32,99.33,14820.0,90.5085,90.545,90.4721,90.4812,14820.0
2023-07-28 11:45:00,99.33,99.36,99.31,99.34,15778.0,90.4812,90.5085,90.463,90.4903,15778.0
2023-07-28 11:50:00,99.33,99.34,99.27,99.32,11573.0,90.4812,90.4903,90.4265,90.4721,11573.0
2023-07-28 11:55:00,99.32,99.45,99.28,99.45,14597.0,90.4721,90.5905,90.4357,90.5905,14597.0
2023-07-28 12:00:00,99.44,99.44,99.28,99.29,14027.0,90.5814,90.5814,90.4357,90.4448,14027.0
2023-07-28 12:05:00,99.29,99.38,99.29,99.35,9217.0,90.4448,90.5267,90.4448,90.4994,9217.0
2023-07-28 12:10:00,99.33,99.38,99.32,99.35,16621.0,90.4812,90.5267,90.4721,90.4994,16621.0
2023-07-28 12:15:00,99.35,99.42,99.35,99.37,14064.0,90.4994,90.5632,90.4994,90.5176,14064.0
2023-07-28 12:20:00,99.36,99.42,99.35,99.41,13206.0,90.5085,90.5632,90.4994,90.5541,13206.0
2023-07-28 12:25:00,99.41,99.44,99.4,99.44,11422.0,90.5541,90.5814,90.545,90.5814,11422.0
2023-07-28 12:30:00,99.44,99.44,99.39,99.41,14892.0,90.5814,90.5814,90.5359,90.5541,14892.0
2023-07-28 12:35:00,99.41,99.52,99.4,99.46,15835.0,90.5541,90.6543,90.545,90.5996,15835.0
2023-07-28 12:40:00,99.46,99.47,99.38,99.46,53361.0,90.5996,90.6087,90.5267,90.5996,53361.0
2023-07-28 12:45:00,99.46,99.49,99.37,99.43,14517.0,90.5996,90.6269,90.5176,90.5723,14517.0
2023-07-28 12:50:00,99.43,99.51,99.42,99.49,10999.0,90.5723,90.6452,90.5632,90.6269,10999.0
2023-07-28 12:55:00,99.5,99.7,99.5,99.69,34115.0,90.6361,90.8182,90.6361,90.8091,34115.0
2023-07-28 13:00:00,99.69,99.69,99.58,99.6,29332.0,90.8091,90.8091,90.7089,90.7271,29332.0
2023-07-28 13:05:00,99.59,99.68,99.58,99.68,17476.0,90.718,90.8,90.7089,90.8,17476.0
2023-07-28 13:10:00,99.68,99.69,99.63,99.66,16070.0,90.8,90.8091,90.7545,90.7818,16070.0
2023-07-28 13:15:00,99.66,99.75,99.64,99.66,39942.0,90.7818,90.8638,90.7636,90.7818,39942.0
2023-07-28 13:20:00,99.66,99.66,99.58,99.62,10544.0,90.7818,90.7818,90.7089,90.7454,10544.0
2023-07-28 13:25:00,99.62,99.68,99.61,99.63,25446.0,90.7454,90.8,90.7363,90.7545,25446.0
2023-07-28 13:30:00,99.63,99.68,99.62,99.65,23931.0,90.7545,90.8,90.7454,90.7727,23931.0
2023-07-28 13:35:00,99.65,99.65,99.49,99.51,17769.0,90.7727,90.7727,90.6269,90.6452,17769.0
2023-07-28 13:40:00,99.52,99.53,99.42,99.48,15437.0,90.6543,90.6634,90.5632,90.6178,15437.0
2023-07-28 13:45:00,99.47,99.48,99.31,99.33,10825.0,90.6087,90.6178,90.463,90.4812,10825.0
2023-07-28 13:50:00,99.33,99.45,99.33,99.45,12556.0,90.4812,90.5905,90.4812,90.5905,12556.0
2023-07-28 13:55:00,99.45,99.5,99.44,99.49,13377.0,90.5905,90.6361,90.5814,90.6269,13377.0
2023-07-28 14:00:00,99.49,99.59,99.49,99.58,18206.0,90.6269,90.718,90.6269,90.7089,18206.0
2023-07-28 14:05:00,99.59,99.59,99.5,99.53,22794.0,90.718,90.718,90.6361,90.6634,22794.0
2023-07-28 14:10:00,99.53,99.57,99.47,99.49,18277.0,90.6634,90.6998,90.6087,90.6269,18277.0
2023-07-28 14:15:00,99.5,99.51,99.46,99.5,18725.0,90.6361,90.6452,90.5996,90.6361,18725.0
2023-07-28 14:20:00,99.5,99.53,99.49,99.51,12900.0,90.6361,90.6634,90.6269,90.6452,12900.0
2023-07-28 14:25:00,99.51,99.58,99.47,99.56,81158.0,90.6452,90.7089,90.6087,90.6907,81158.0
2023-07-28 14:30:00,99.57,99.58,99.5,99.51,63348.0,90.6998,90.7089,90.6361,90.6452,63348.0
2023-07-28 14:35:00,99.51,99.58,99.49,99.53,40358.0,90.6452,90.7089,90.6269,90.6634,40358.0
2023-07-28 14:40:00,99.52,99.57,99.45,99.52,30136.0,90.6543,90.6998,90.5905,90.6543,30136.0
2023-07-28 14:45:00,99.53,99.57,99.46,99.55,37340.0,90.6634,90.6998,90.5996,90.6816,37340.0
2023-07-28 14:50:00,99.56,99.57,99.52,99.55,21066.0,90.6907,90.6998,90.6543,90.6816,21066.0
2023-07-28 14:55:00,99.55,99.57,99.52,99.57,33308.0,90.6816,90.6998,90.6543,90.6998,33308.0
2023-07-28 15:00:00,99.58,99.71,99.56,99.7,22966.0,90.7089,90.8273,90.6907,90.8182,22966.0
2023-07-28 15:05:00,99.69,99.72,99.67,99.7,18613.0,90.8091,90.8365,90.7909,90.8182,18613.0
2023-07-28 15:10:00,99.7,99.78,99.69,99.76,35444.0,90.8182,90.8911,90.8091,90.8729,35444.0
2023-07-28 15:15:00,99.76,99.84,99.75,99.83,51223.0,90.8729,90.9458,90.8638,90.9367,51223.0
2023-07-28 15:20:00,99.82,99.88,99.77,99.86,67058.0,90.9275,90.9822,90.882,90.964,67058.0
2023-07-28 15:25:00,99.86,99.87,99.75,99.78,48008.0,90.964,90.9731,90.8638,90.8911,48008.0
2023-07-28 15:30:00,99.77,99.77,99.63,99.72,37670.0,90.882,90.882,90.7545,90.8365,37670.0
2023-07-28 15:35:00,99.71,99.77,99.7,99.7,34666.0,90.8273,90.882,90.8182,90.8182,34666.0
2023-07-28 15:40:00,99.69,99.81,99.68,99.81,43966.0,90.8091,90.9184,90.8,90.9184,43966.0
2023-07-28 15:45:00,99.81,99.9,99.77,99.8,77488.0,90.9184,91.0004,90.882,90.9093,77488.0
2023-07-28 15:50:00,99.8,99.93,99.79,99.92,124488.0,90.9093,91.0278,90.9002,91.0186,124488.0
2023-07-28 15:55:00,99.91,99.96,99.85,99.86,309584.0,91.0095,91.0551,90.9549,90.964,309584.0
2023-07-31 09:30:00,99.58,100.13,99.26,99.87,139489.0,90.7089,91.2099,90.4174,90.9731,139489.0
2023-07-31 09:35:00,99.87,99.92,99.42,99.53,29859.0,90.9731,91.0186,90.5632,90.6634,29859.0
2023-07-31 09:40:00,99.55,99.59,99.47,99.53,20829.0,90.6816,90.718,90.6087,90.6634,20829.0
2023-07-31 09:45:00,99.51,99.9,99.41,99.83,103685.0,90.6452,91.0004,90.5541,90.9367,103685.0
2023-07-31 09:50:00,99.85,100.1,99.84,100.08,27871.0,90.9549,91.1826,90.9458,91.1644,27871.0
2023-07-31 09:55:00,100.07,100.18,99.69,99.79,212221.0,91.1553,91.2555,90.8091,90.9002,212221.0
2023-07-31 10:00:00,99.81,99.85,99.65,99.7,21224.0,90.9184,90.9549,90.7727,90.8182,21224.0
2023-07-31 10:05:00,99.69,99.7,99.5,99.53,15688.0,90.8091,90.8182,90.6361,90.6634,15688.0
2023-07-31 10:10:00,99.54,99.63,99.47,99.57,101100.0,90.6725,90.7545,90.6087,90.6998,101100.0
2023-07-31 10:15:00,99.57,99.76,99.56,99.76,23586.0,90.6998,90.8729,90.6907,90.8729,23586.0
2023-07-31 10:20:00,99.77,99.77,99.67,99.7,22106.0,90.882,90.882,90.7909,90.8182,22106.0
2023-07-31 10:25:00,99.71,99.75,99.62,99.62,20464.0,90.8273,90.8638,90.7454,90.7454,20464.0
2023-07-31 10:30:00,99.63,99.65,99.55,99.59,47860.0,90.7545,90.7727,90.6816,90.718,47860.0
2023-07-31 10:35:00,99.59,99.69,99.58,99.66,18867.0,90.718,90.8091,90.7089,90.7818,18867.0
2023-07-31 10:40:00,99.69,99.7,99.61,99.69,18657.0,90.8091,90.8182,90.7363,90.8091,18657.0
2023-07-31 10:45:00,99.68,99.74,99.63,99.72,33562.0,90.8,90.8547,90.7545,90.8365,33562.0
2023-07-31 10:50:00,99.71,99.77,99.7,99.72,19724.0,90.8273,90.882,90.8182,90.8365,19724.0
2023-07-31 10:55:00,99.72,99.75,99.68,99.7,30307.0,90.8365,90.8638,90.8,90.8182,30307.0
2023-07-31 11:00:00,99.7,99.71,99.56,99.61,31781.0,90.8182,90.8273,90.6907,90.7363,31781.0
2023-07-31 11:05:00,99.61,99.71,99.59,99.7,50138.0,90.7363,90.8273,90.718,90.8182,50138.0
2023-07-31 11:10:00,99.71,99.77,99.66,99.7,57989.0,90.8273,90.882,90.7818,90.8182,57989.0
2023-07-31 11:15:00,99.7,99.7,99.57,99.64,43984.0,90.8182,90.8182,90.6998,90.7636,43984.0
2023-07-31 11:20:00,99.64,99.67,99.5,99.5,67520.0,90.7636,90.7909,90.6361,90.6361,67520.0
2023-07-31 11:25:00,99.51,99.63,99.48,99.51,17291.0,90.6452,90.7545,90.6178,90.6452,17291.0
2023-07-31 11:30:00,99.51,99.51,99.18,99.42,39669.0,90.6452,90.6452,90.3446,90.5632,39669.0
2023-07-31 11:35:00,99.43,99.59,99.42,99.56,40340.0,90.5723,90.718,90.5632,90.6907,40340.0
2023-07-31 11:40:00,99.55,99.57,99.42,99.52,58368.0,90.6816,90.6998,90.5632,90.6543,58368.0
2023-07-31 11:45:00,99.53,99.61,99.53,99.6,34704.0,90.6634,90.7363,90.6634,90.7271,34704.0
2023-07-31 11:50:00,99.6,99.66,99.55,99.59,31512.0,90.7271,90.7818,90.6816,90.718,31512.0
2023-07-31 11:55:00,99.6,99.6,99.49,99.49,19869.0,90.7271,90.7271,90.6269,90.6269,19869.0
2023-07-31 12:00:00,99.49,99.52,99.35,99.52,19436.0,90.6269,90.6543,90.4994,90.6543,19436.0
2023-07-31 12:05:00,99.51,99.65,99.5,99.65,37497.0,90.6452,90.7727,90.6361,90.7727,37497.0
2023-07-31 12:10:00,99.65,99.71,99.59,99.68,34897.0,90.7727,90.8273,90.718,90.8,34897.0
2023-07-31 12:15:00,99.67,99.77,99.67,99.73,23288.0,90.7909,90.882,90.7909,90.8456,23288.0
2023-07-31 12:20:00,99.73,99.74,99.67,99.72,17433.0,90.8456,90.8547,90.7909,90.8365,17433.0
2023-07-31 12:25:00,99.71,99.73,99.64,99.68,16926.0,90.8273,90.8456,90.7636,90.8,16926.0
2023-07-31 12:30:00,99.69,99.74,99.67,99.73,12496.0,90.8091,90.8547,90.7909,90.8456,12496.0
2023-07-31 12:35:00,99.73,99.73,99.59,99.61,16099.0,90.8456,90.8456,90.718,90.7363,16099.0
2023-07-31 12:40:00,99.6,99.64,99.56,99.62,14377.0,90.7271,90.7636,90.6907,90.7454,14377.0
2023-07-31 12:45:00,99.61,99.62,99.48,99.53,8244.0,90.7363,90.7454,90.6178,90.6634,8244.0
2023-07-31 12:50:00,99.52,99.53,99.46,99.47,7514.0,90.6543,90.6634,90.5996,90.6087,7514.0
2023-07-31 12:55:00,99.47,99.48,99.43,99.45,7126.0,90.6087,90.6178,90.5723,90.5905,7126.0
2023-07-31 13:00:00,99.45,99.52,99.44,99.5,16034.0,90.5905,90.6543,90.5814,90.6361,16034.0
2023-07-31 13:05:00,99.5,99.55,99.47,99.55,8992.0,90.6361,90.6816,90.6087,90.6816,8992.0
2023-07-31 13:10:00,99.56,99.65,99.56,99.63,11701.0,90.6907,90.7727,90.6907,90.7545,11701.0
2023-07-31 13:15:00,99.62,99.68,99.59,99.67,14128.0,90.7454,90.8,90.718,90.7909,14128.0
2023-07-31 13:20:00,99.68,99.74,99.68,99.73,22800.0,90.8,90.8547,90.8,90.8456,22800.0
2023-07-31 13:25:00,99.72,99.72,99.69,99.71,11703.0,90.8365,90.8365,90.8091,90.8273,11703.0
2023-07-31 13:30:00,99.71,99.8,99.71,99.8,15066.0,90.8273,90.9093,90.8273,90.9093,15066.0
2023-07-31 13:35:00,99.8,99.85,99.77,99.83,15619.0,90.9093,90.9549,90.882,90.9367,15619.0
2023-07-31 13:40:00,99.83,99.87,99.81,99.87,14806.0,90.9367,90.9731,90.9184,90.9731,14806.0
2023-07-31 13:45:00,99.87,99.91,99.85,99.88,20843.0,90.9731,91.0095,90.9549,90.9822,20843.0
2023-07-31 13:50:00,99.88,99.88,99.83,99.84,12206.0,90.9822,90.9822,90.9367,90.9458,12206.0
2023-07-31 13:55:00,99.84,99.85,99.8,99.81,12740.0,90.9458,90.9549,90.9093,90.9184,12740.0
2023-07-31 14:00:00,99.81,99.83,99.78,99.79,15429.0,90.9184,90.9367,90.8911,90.9002,15429.0
2023-07-31 14:05:00,99.78,99.83,99.67,99.68,19742.0,90.8911,90.9367,90.7909,90.8,19742.0
2023-07-31 14:10:00,99.68,99.73,99.67,99.72,16180.0,90.8,90.8456,90.7909,90.8365,16180.0
2023-07-31 14:15:00,99.72,99.75,99.68,99.7,18019.0,90.8365,90.8638,90.8,90.8182,18019.0
2023-07-31 14:20:00,99.7,99.79,99.69,99.76,21588.0,90.8182,90.9002,90.8091,90.8729,21588.0
2023-07-31 14:25:00,99.75,99.82,99.73,99.75,36071.0,90.8638,90.9275,90.8456,90.8638,36071.0
2023-07-31 14:30:00,99.76,99.76,99.59,99.59,15170.0,90.8729,90.8729,90.718,90.718,15170.0
2023-07-31 14:35:00,99.6,99.69,99.59,99.63,14570.0,90.7271,90.8091,90.718,90.7545,14570.0
2023-07-31 14:40:00,99.63,99.67,99.57,99.62,14202.0,90.7545,90.7909,90.6998,90.7454,14202.0
2023-07-31 14:45:00,99.62,99.64,99.57,99.62,17031.0,90.7454,90.7636,90.6998,90.7454,17031.0
2023-07-31 14:50:00,99.62,99.67,99.61,99.61,12447.0,90.7454,90.7909,90.7363,90.7363,12447.0
2023-07-31 14:55:00,99.61,99.64,99.57,99.57,14024.0,90.7363,90.7636,90.6998,90.6998,14024.0
2023-07-31 15:00:00,99.59,99.66,99.57,99.66,23322.0,90.718,90.7818,90.6998,90.7818,23322.0
2023-07-31 15:05:00,99.65,99.69,99.59,99.67,38912.0,90.7727,90.8091,90.718,90.7909,38912.0
2023-07-31 15:10:00,99.67,99.68,99.57,99.6,18975.0,90.7909,90.8,90.6998,90.7271,18975.0
2023-07-31 15:15:00,99.61,99.69,99.6,99.67,21300.0,90.7363,90.8091,90.7271,90.7909,21300.0
2023-07-31 15:20:00,99.68,99.72,99.6,99.62,21782.0,90.8,90.8365,90.7271,90.7454,21782.0
2023-07-31 15:25:00,99.62,99.66,99.58,99.62,18467.0,90.7454,90.7818,90.7089,90.7454,18467.0
2023-07-31 15:30:00,99.62,99.63,99.55,99.57,23393.0,90.7454,90.7545,90.6816,90.6998,23393.0
2023-07-31 15:35:00,99.58,99.58,99.48,99.48,30574.0,90.7089,90.7089,90.6178,90.6178,30574.0
2023-07-31 15:40:00,99.48,99.51,99.42,99.46,110619.0,90.6178,90.6452,90.5632,90.5996,110619.0
2023-07-31 15:45:00,99.46,99.46,99.25,99.29,34729.0,90.5996,90.5996,90.4083,90.4448,34729.0
2023-07-31 15:50:00,99.28,99.46,99.26,99.41,60062.0,90.4357,90.5996,90.4174,90.5541,60062.0
2023-07-31 15:55:00,99.41,99.72,99.41,99.7,320022.0,90.5541,90.8365,90.5541,90.8182,320022.0
2023-08-01 09:30:00,100.0,100.16,99.81,99.96,94230.0,91.0915,91.2373,90.9184,91.0551,94230.0
2023-08-01 09:35:00,99.97,100.07,99.87,99.99,86933.0,91.0642,91.1553,90.9731,91.0824,86933.0
2023-08-01 09:40:00,100.01,100.04,99.5,99.57,30433.0,91.1006,91.128,90.6361,90.6998,30433.0
2023-08-01 09:45:00,99.53,99.68,99.44,99.51,13957.0,90.6634,90.8,90.5814,90.6452,13957.0
2023-08-01 09:50:00,99.54,99.65,99.43,99.5,23067.0,90.6725,90.7727,90.5723,90.6361,23067.0
2023-08-01 09:55:00,99.54,99.65,99.51,99.62,11665.0,90.6725,90.7727,90.6452,90.7454,11665.0
2023-08-01 10:00:00,99.59,99.76,99.57,99.72,11045.0,90.718,90.8729,90.6998,90.8365,11045.0
2023-08-01 10:05:00,99.73,99.73,99.47,99.48,8472.0,90.8456,90.8456,90.6087,90.6178,8472.0
2023-08-01 10:10:00,99.47,99.79,99.43,99.77,20037.0,90.6087,90.9002,90.5723,90.882,20037.0
2023-08-01 10:15:00,99.77,99.87,99.71,99.78,18533.0,90.882,90.9731,90.8273,90.8911,18533.0
2023-08-01 10:20:00,99.81,99.85,99.58,99.63,38787.0,90.9184,90.9549,90.7089,90.7545,38787.0
2023-08-01 10:25:00,99.61,99.66,99.58,99.59,17020.0,90.7363,90.7818,90.7089,90.718,17020.0
2023-08-01 10:30:00,99.6,99.62,99.33,99.34,45650.0,90.7271,90.7454,90.4812,90.4903,45650.0
2023-08-01 10:35:00,99.34,99.35,99.12,99.14,27488.0,90.4903,90.4994,90.2899,90.3081,27488.0
2023-08-01 10:40:00,99.16,99.16,98.86,98.87,25431.0,90.3263,90.3263,90.0531,90.0622,25431.0
2023-08-01 10:45:00,98.87,99.05,98.84,98.89,20800.0,90.0622,90.2261,90.0349,90.0804,20800.0
2023-08-01 10:50:00,98.9,98.91,98.63,98.68,23595.0,90.0895,90.0986,89.8436,89.8891,23595.0
2023-08-01 10:55:00,98.68,98.88,98.68,98.88,23347.0,89.8891,90.0713,89.8891,90.0713,23347.0
2023-08-01 11:00:00,98.88,98.92,98.8,98.87,37700.0,90.0713,90.1077,89.9984,90.0622,37700.0
2023-08-01 11:05:00,98.88,98.88,98.73,98.78,22457.0,90.0713,90.0713,89.9347,89.9802,22457.0
2023-08-01 11:10:00,98.77,98.83,98.69,98.81,23352.0,89.9711,90.0257,89.8982,90.0075,23352.0
2023-08-01 11:15:00,98.81,98.85,98.77,98.8,11176.0,90.0075,90.044,89.9711,89.9984,11176.0
2023-08-01 11:20:00,98.78,98.78,98.64,98.66,11862.0,89.9802,89.9802,89.8527,89.8709,11862.0
2023-08-01 11:25:00,98.66,98.66,98.53,98.61,16714.0,89.8709,89.8709,89.7525,89.8253,16714.0
2023-08-01 11:30:00,98.62,98.62,98.47,98.53,13205.0,89.8345,89.8345,89.6978,89.7525,13205.0
2023-08-01 11:35:00,98.52,98.56,98.38,98.56,13214.0,89.7434,89.7798,89.6158,89.7798,13214.0
2023-08-01 11:40:00,98.56,98.56,98.46,98.56,16158.0,89.7798,89.7798,89.6887,89.7798,16158.0
2023-08-01 11:45:00,98.58,98.59,98.47,98.53,17509.0,89.798,89.8071,89.6978,89.7525,17509.0
2023-08-01 11:50:00,98.51,98.6,98.47,98.57,11524.0,89.7343,89.8162,89.6978,89.7889,11524.0
2023-08-01 11:55:00,98.58,98.67,98.51,98.65,11323.0,89.798,89.88,89.7343,89.8618,11323.0
2023-08-01 12:00:00,98.66,98.78,98.66,98.75,12259.0,89.8709,89.9802,89.8709,89.9529,12259.0
2023-08-01 12:05:00,98.74,98.78,98.65,98.71,14415.0,89.9438,89.9802,89.8618,89.9164,14415.0
2023-08-01 12:10:00,98.72,98.77,98.7,98.77,14138.0,89.9255,89.9711,89.9073,89.9711,14138.0
2023-08-01 12:15:00,98.77,98.79,98.7,98.73,11031.0,89.9711,89.9893,89.9073,89.9347,11031.0
2023-08-01 12:20:00,98.73,98.75,98.63,98.63,7416.0,89.9347,89.9529,89.8436,89.8436,7416.0
2023-08-01 12:25:00,98.65,98.76,98.64,98.71,11653.0,89.8618,89.962,89.8527,89.9164,11653.0
2023-08-01 12:30:00,98.7,98.71,98.63,98.65,14118.0,89.9073,89.9164,89.8436,89.8618,14118.0
2023-08-01 12:35:00,98.66,98.68,98.57,98.65,12841.0,89.8709,89.8891,89.7889,89.8618,12841.0
2023-08-01 12:40:00,98.67,98.7,98.67,98.7,8615.0,89.88,89.9073,89.88,89.9073,8615.0
2023-08-01 12:45:00,98.69,98.71,98.6,98.69,19706.0,89.8982,89.9164,89.8162,89.8982,19706.0
2023-08-01 12:50:00,98.7,98.74,98.64,98.69,18527.0,89.9073,89.9438,89.8527,89.8982,18527.0
2023-08-01 12:55:00,98.7,98.78,98.65,98.78,10322.0,89.9073,89.9802,89.8618,89.9802,10322.0
2023-08-01 13:00:00,98.8,98.83,98.64,98.64,12645.0,89.9984,90.0257,89.8527,89.8527,12645.0
2023-08-01 13:05:00,98.6,98.63,98.49,98.51,9202.0,89.8162,89.8436,89.716,89.7343,9202.0
2023-08-01 13:10:00,98.51,98.57,98.49,98.53,10273.0,89.7343,89.7889,89.716,89.7525,10273.0
2023-08-01 13:15:00,98.52,98.56,98.4,98.4,56674.0,89.7434,89.7798,89.6341,89.6341,56674.0
2023-08-01 13:20:00,98.4,98.41,98.35,98.36,12322.0,89.6341,89.6432,89.5885,89.5976,12322.0
2023-08-01 13:25:00,98.35,98.42,98.3,98.38,14009.0,89.5885,89.6523,89.543,89.6158,14009.0
2023-08-01 13:30:00,98.39,98.41,98.32,98.33,13897.0,89.6249,89.6432,89.5612,89.5703,13897.0
2023-08-01 13:35:00,98.32,98.43,98.28,98.43,10024.0,89.5612,89.6614,89.5247,89.6614,10024.0
2023-08-01 13:40:00,98.44,98.46,98.4,98.43,11374.0,89.6705,89.6887,89.6341,89.6614,11374.0
2023-08-01 13:45:00,98.43,98.52,98.4,98.5,16767.0,89.6614,89.7434,89.6341,89.7251,16767.0
2023-08-01 13:50:00,98.5,98.51,98.44,98.47,8772.0,89.7251,89.7343,89.6705,89.6978,8772.0
2023-08-01 13:55:00,98.45,98.51,98.43,98.51,12546.0,89.6796,89.7343,89.6614,89.7343,12546.0
2023-08-01 14:00:00,98.51,98.6,98.49,98.52,9969.0,89.7343,89.8162,89.716,89.7434,9969.0
2023-08-01 14:05:00,98.52,98.61,98.52,98.59,9134.0,89.7434,89.8253,89.7434,89.8071,9134.0
2023-08-01 14:10:00,98.59,98.64,98.58,98.62,11330.0,89.8071,89.8527,89.798,89.8345,11330.0
2023-08-01 14:15:00,98.63,98.68,98.62,98.67,10660.0,89.8436,89.8891,89.8345,89.88,10660.0
2023-08-01 14:20:00,98.66,98.67,98.52,98.52,9938.0,89.8709,89.88,89.7434,89.7434,9938.0
2023-08-01 14:25:00,98.51,98.53,98.47,98.51,14760.0,89.7343,89.7525,89.6978,89.7343,14760.0
2023-08-01 14:30:00,98.51,98.55,98.48,98.51,14600.0,89.7343,89.7707,89.7069,89.7343,14600.0
2023-08-01 14:35:00,98.52,98.53,98.48,98.51,10275.0,89.7434,89.7525,89.7069,89.7343,10275.0
2023-08-01 14:40:00,98.51,98.51,98.37,98.38,17851.0,89.7343,89.7343,89.6067,89.6158,17851.0
2023-08-01 14:45:00,98.39,98.41,98.32,98.41,11591.0,89.6249,89.6432,89.5612,89.6432,11591.0
2023-08-01 14:50:00,98.42,98.52,98.42,98.48,12290.0,89.6523,89.7434,89.6523,89.7069,12290.0
2023-08-01 14:55:00,98.48,98.51,98.47,98.51,12752.0,89.7069,89.7343,89.6978,89.7343,12752.0
2023-08-01 15:00:00,98.5,98.53,98.44,98.5,17137.0,89.7251,89.7525,89.6705,89.7251,17137.0
2023-08-01 15:05:00,98.5,98.61,98.49,98.59,15879.0,89.7251,89.8253,89.716,89.8071,15879.0
2023-08-01 15:10:00,98.59,98.61,98.54,98.55,20198.0,89.8071,89.8253,89.7616,89.7707,20198.0
2023-08-01 15:15:00,98.55,98.55,98.5,98.52,19273.0,89.7707,89.7707,89.7251,89.7434,19273.0
2023-08-01 15:20:00,98.53,98.54,98.45,98.46,21972.0,89.7525,89.7616,89.6796,89.6887,21972.0
2023-08-01 15:25:00,98.46,98.48,98.39,98.44,22870.0,89.6887,89.7069,89.6249,89.6705,22870.0
2023-08-01 15:30:00,98.43,98.45,98.41,98.42,37997.0,89.6614,89.6796,89.6432,89.6523,37997.0
2023-08-01 15:35:00,98.41,98.41,98.31,98.32,43116.0,89.6432,89.6432,89.5521,89.5612,43116.0
2023-08-01 15:40:00,98.31,98.32,98.22,98.32,30795.0,89.5521,89.5612,89.4701,89.5612,30795.0
2023-08-01 15:45:00,98.32,98.49,98.32,98.49,35808.0,89.5612,89.716,89.5612,89.716,35808.0
2023-08-01 15:50:00,98.5,98.56,98.36,98.38,62781.0,89.7251,89.7798,89.5976,89.6158,62781.0
2023-08-01 15:55:00,98.38,98.4,98.22,98.26,207427.0,89.6158,89.6341,89.4701,89.5065,207427.0
2023-08-02 09:30:00,97.87,97.87,97.22,97.32,86578.0,89.1513,89.1513,88.5592,88.6503,86578.0
2023-08-02 09:35:00,97.3,97.42,97.18,97.42,14173.0,88.632,88.7414,88.5227,88.7414,14173.0
2023-08-02 09:40:00,97.42,97.59,97.33,97.33,18356.0,88.7414,88.8962,88.6594,88.6594,18356.0
2023-08-02 09:45:00,97.34,97.43,97.11,97.11,11698.0,88.6685,88.7505,88.459,88.459,11698.0
2023-08-02 09:50:00,97.12,97.34,97.01,97.33,26631.0,88.4681,88.6685,88.3679,88.6594,26631.0
2023-08-02 09:55:00,97.3,97.38,97.22,97.34,27388.0,88.632,88.7049,88.5592,88.6685,27388.0
2023-08-02 10:00:00,97.34,97.38,97.24,97.27,20458.0,88.6685,88.7049,88.5774,88.6047,20458.0
2023-08-02 10:05:00,97.27,97.32,97.19,97.31,42595.0,88.6047,88.6503,88.5318,88.6412,42595.0
2023-08-02 10:10:00,97.31,97.52,97.29,97.52,14079.0,88.6412,88.8324,88.6229,88.8324,14079.0
2023-08-02 10:15:00,97.54,97.71,97.43,97.71,19026.0,88.8507,89.0055,88.7505,89.0055,19026.0
2023-08-02 10:20:00,97.68,97.75,97.53,97.54,30831.0,88.9782,89.042,88.8416,88.8507,30831.0
2023-08-02 10:25:00,97.55,97.55,97.36,97.36,6250.0,88.8598,88.8598,88.6867,88.6867,6250.0
2023-08-02 10:30:00,97.37,97.45,97.32,97.39,8918.0,88.6958,88.7687,88.6503,88.714,8918.0
2023-08-02 10:35:00,97.38,97.44,97.27,97.29,9969.0,88.7049,88.7596,88.6047,88.6229,9969.0
2023-08-02 10:40:00,97.27,97.52,97.26,97.52,15270.0,88.6047,88.8324,88.5956,88.8324,15270.0
2023-08-02 10:45:00,97.5,97.69,97.49,97.61,15647.0,88.8142,88.9873,88.8051,88.9144,15647.0
2023-08-02 10:50:00,97.6,97.6,97.46,97.53,12812.0,88.9053,88.9053,88.7778,88.8416,12812.0
2023-08-02 10:55:00,97.54,97.7,97.5,97.69,11988.0,88.8507,88.9964,88.8142,88.9873,11988.0
2023-08-02 11:00:00,97.68,97.86,97.65,97.79,15201.0,88.9782,89.1422,88.9509,89.0784,15201.0
2023-08-02 11:05:00,97.8,97.95,97.79,97.93,15625.0,89.0875,89.2241,89.0784,89.2059,15625.0
2023-08-02 11:10:00,97.94,97.99,97.89,97.95,25654.0,89.215,89.2606,89.1695,89.2241,25654.0
2023-08-02 11:15:00,97.94,97.99,97.83,97.93,12689.0,89.215,89.2606,89.1148,89.2059,12689.0
2023-08-02 11:20:00,97.91,98.14,97.91,98.14,18053.0,89.1877,89.3972,89.1877,89.3972,18053.0
2023-08-02 11:25:00,98.13,98.23,98.07,98.2,12453.0,89.3881,89.4792,89.3334,89.4519,12453.0
2023-08-02 11:30:00,98.21,98.31,98.15,98.3,15987.0,89.461,89.5521,89.4063,89.543,15987.0
2023-08-02 11:35:00,98.32,98.36,98.18,98.19,16238.0,89.5612,89.5976,89.4336,89.4428,16238.0
2023-08-02 11:40:00,98.18,98.24,98.12,98.2,9579.0,89.4336,89.4883,89.379,89.4519,9579.0
2023-08-02 11:45:00,98.2,98.23,98.1,98.15,7416.0,89.4519,89.4792,89.3608,89.4063,7416.0
2023-08-02 11:50:00,98.16,98.19,98.01,98.07,11279.0,89.4154,89.4428,89.2788,89.3334,11279.0
2023-08-02 11:55:00,98.07,98.14,98.01,98.05,8376.0,89.3334,89.3972,89.2788,89.3152,8376.0
2023-08-02 12:00:00,98.05,98.14,98.04,98.12,7468.0,89.3152,89.3972,89.3061,89.379,7468.0
2023-08-02 12:05:00,98.12,98.19,98.11,98.19,7801.0,89.379,89.4428,89.3699,89.4428,7801.0
2023-08-02 12:10:00,98.18,98.32,98.17,98.29,8873.0,89.4336,89.5612,89.4245,89.5338,8873.0
2023-08-02 12:15:00,98.26,98.42,98.26,98.4,18543.0,89.5065,89.6523,89.5065,89.6341,18543.0
2023-08-02 12:20:00,98.39,98.4,98.31,98.32,9344.0,89.6249,89.6341,89.5521,89.5612,9344.0
2023-08-02 12:25:00,98.31,98.44,98.3,98.4,11139.0,89.5521,89.6705,89.543,89.6341,11139.0
2023-08-02 12:30:00,98.39,98.41,98.31,98.31,9385.0,89.6249,89.6432,89.5521,89.5521,9385.0
2023-08-02 12:35:00,98.3,98.4,98.25,98.35,10069.0,89.543,89.6341,89.4974,89.5885,10069.0
2023-08-02 12:40:00,98.34,98.34,98.19,98.22,8870.0,89.5794,89.5794,89.4428,89.4701,8870.0
2023-08-02 12:45:00,98.24,98.27,98.14,98.16,18948.0,89.4883,89.5156,89.3972,89.4154,18948.0
2023-08-02 12:50:00,98.15,98.15,98.08,98.08,11619.0,89.4063,89.4063,89.3426,89.3426,11619.0
2023-08-02 12:55:00,98.08,98.15,98.08,98.13,8067.0,89.3426,89.4063,89.3426,89.3881,8067.0
2023-08-02 13:00:00,98.13,98.21,98.13,98.21,6191.0,89.3881,89.461,89.3881,89.461,6191.0
2023-08-02 13:05:00,98.19,98.23,98.17,98.17,7007.0,89.4428,89.4792,89.4245,89.4245,7007.0
2023-08-02 13:10:00,98.16,98.22,98.05,98.07,9855.0,89.4154,89.4701,89.3152,89.3334,9855.0
2023-08-02 13:15:00,98.06,98.07,98.01,98.03,7126.0,89.3243,89.3334,89.2788,89.297,7126.0
2023-08-02 13:20:00,98.03,98.05,97.93,97.95,5708.0,89.297,89.3152,89.2059,89.2241,5708.0
2023-08-02 13:25:00,97.94,98.05,97.92,98.03,7499.0,89.215,89.3152,89.1968,89.297,7499.0
2023-08-02 13:30:00,98.08,98.14,98.05,98.09,10461.0,89.3426,89.3972,89.3152,89.3517,10461.0
2023-08-02 13:35:00,98.09,98.18,98.09,98.15,5347.0,89.3517,89.4336,89.3517,89.4063,5347.0
2023-08-02 13:40:00,98.15,98.15,98.05,98.06,6015.0,89.4063,89.4063,89.3152,89.3243,6015.0
2023-08-02 13:45:00,98.05,98.1,98.04,98.07,2464.0,89.3152,89.3608,89.3061,89.3334,2464.0
2023-08-02 13:50:00,98.06,98.07,97.93,97.94,13866.0,89.3243,89.3334,89.2059,89.215,13866.0
2023-08-02 13:55:00,97.93,98.02,97.93,97.99,7239.0,89.2059,89.2879,89.2059,89.2606,7239.0
2023-08-02 14:00:00,97.99,97.99,97.94,97.94,6353.0,89.2606,89.2606,89.215,89.215,6353.0
2023-08-02 14:05:00,97.94,97.94,97.81,97.82,8569.0,89.215,89.215,89.0966,89.1057,8569.0
2023-08-02 14:10:00,97.81,97.84,97.8,97.84,5826.0,89.0966,89.1239,89.0875,89.1239,5826.0
2023-08-02 14:15:00,97.84,97.86,97.78,97.78,8137.0,89.1239,89.1422,89.0693,89.0693,8137.0
2023-08-02 14:20:00,97.78,97.82,97.76,97.8,4867.0,89.0693,89.1057,89.0511,89.0875,4867.0
2023-08-02 14:25:00,97.79,97.82,97.75,97.82,7791.0,89.0784,89.1057,89.042,89.1057,7791.0
2023-08-02 14:30:00,97.83,97.92,97.82,97.84,14601.0,89.1148,89.1968,89.1057,89.1239,14601.0
2023-08-02 14:35:00,97.82,97.85,97.81,97.84,7274.0,89.1057,89.133,89.0966,89.1239,7274.0
2023-08-02 14:40:00,97.84,97.86,97.77,97.78,19115.0,89.1239,89.1422,89.0602,89.0693,19115.0
2023-08-02 14:45:00,97.78,97.84,97.75,97.83,7473.0,89.0693,89.1239,89.042,89.1148,7473.0
2023-08-02 14:50:00,97.83,97.84,97.77,97.77,7123.0,89.1148,89.1239,89.0602,89.0602,7123.0
2023-08-02 14:55:00,97.76,97.84,97.74,97.8,28045.0,89.0511,89.1239,89.0328,89.0875,28045.0
2023-08-02 15:00:00,97.8,97.89,97.79,97.89,8068.0,89.0875,89.1695,89.0784,89.1695,8068.0
2023-08-02 15:05:00,97.9,97.91,97.8,97.89,12914.0,89.1786,89.1877,89.0875,89.1695,12914.0
2023-08-02 15:10:00,97.9,97.9,97.83,97.85,10883.0,89.1786,89.1786,89.1148,89.133,10883.0
2023-08-02 15:15:00,97.85,97.91,97.8,97.91,19311.0,89.133,89.1877,89.0875,89.1877,19311.0
2023-08-02 15:20:00,97.91,97.94,97.88,97.9,12602.0,89.1877,89.215,89.1604,89.1786,12602.0
2023-08-02 15:25:00,97.9,97.9,97.8,97.81,9423.0,89.1786,89.1786,89.0875,89.0966,9423.0
2023-08-02 15:30:00,97.8,97.83,97.77,97.78,13376.0,89.0875,89.1148,89.0602,89.0693,13376.0
2023-08-02 15:35:00,97.79,97.89,97.79,97.89,13743.0,89.0784,89.1695,89.0784,89.1695,13743.0
2023-08-02 15:40:00,97.89,97.92,97.83,97.89,27973.0,89.1695,89.1968,89.1148,89.1695,27973.0
2023-08-02 15:45:00,97.87,97.93,97.86,97.88,21394.0,89.1513,89.2059,89.1422,89.1604,21394.0
2023-08-02 15:50:00,97.88,98.03,97.86,98.01,56617.0,89.1604,89.297,89.1422,89.2788,56617.0
2023-08-02 15:55:00,98.01,98.09,97.93,97.94,151905.0,89.2788,89.3517,89.2059,89.215,151905.0
2023-08-03 09:30:00,97.74,97.89,97.5,97.5,74641.0,89.0328,89.1695,88.8142,88.8142,74641.0
2023-08-03 09:35:00,97.47,97.47,97.12,97.3,16260.0,88.7869,88.7869,88.4681,88.632,16260.0
2023-08-03 09:40:00,97.33,97.37,97.24,97.32,21078.0,88.6594,88.6958,88.5774,88.6503,21078.0
2023-08-03 09:45:00,97.31,97.31,97.1,97.2,27530.0,88.6412,88.6412,88.4499,88.541,27530.0
2023-08-03 09:50:00,97.23,97.44,97.18,97.37,15208.0,88.5683,88.7596,88.5227,88.6958,15208.0
2023-08-03 09:55:00,97.37,97.47,97.22,97.32,12315.0,88.6958,88.7869,88.5592,88.6503,12315.0
2023-08-03 10:00:00,97.34,97.44,97.33,97.33,8551.0,88.6685,88.7596,88.6594,88.6594,8551.0
2023-08-03 10:05:00,97.35,97.46,97.3,97.4,9762.0,88.6776,88.7778,88.632,88.7231,9762.0
2023-08-03 10:10:00,97.39,97.42,97.3,97.33,7869.0,88.714,88.7414,88.632,88.6594,7869.0
2023-08-03 10:15:00,97.31,97.4,97.28,97.4,10445.0,88.6412,88.7231,88.6138,88.7231,10445.0
2023-08-03 10:20:00,97.39,97.5,97.33,97.48,16260.0,88.714,88.8142,88.6594,88.796,16260.0
2023-08-03 10:25:00,97.48,97.56,97.41,97.42,8969.0,88.796,88.8689,88.7322,88.7414,8969.0
2023-08-03 10:30:00,97.4,97.49,97.4,97.42,10180.0,88.7231,88.8051,88.7231,88.7414,10180.0
2023-08-03 10:35:00,97.43,97.46,97.3,97.37,12076.0,88.7505,88.7778,88.632,88.6958,12076.0
2023-08-03 10:40:00,97.36,97.39,97.31,97.38,18676.0,88.6867,88.714,88.6412,88.7049,18676.0
2023-08-03 10:45:00,97.37,97.46,97.36,97.41,10534.0,88.6958,88.7778,88.6867,88.7322,10534.0
2023-08-03 10:50:00,97.4,97.49,97.39,97.43,7385.0,88.7231,88.8051,88.714,88.7505,7385.0
2023-08-03 10:55:00,97.41,97.47,97.34,97.38,8448.0,88.7322,88.7869,88.6685,88.7049,8448.0
2023-08-03 11:00:00,97.37,97.37,97.27,97.36,4644.0,88.6958,88.6958,88.6047,88.6867,4644.0
2023-08-03 11:05:00,97.36,97.38,97.33,97.34,2852.0,88.6867,88.7049,88.6594,88.6685,2852.0
2023-08-03 11:10:00,97.34,97.39,97.22,97.29,12509.0,88.6685,88.714,88.5592,88.6229,12509.0
2023-08-03 11:15:00,97.32,97.35,97.3,97.31,11650.0,88.6503,88.6776,88.632,88.6412,11650.0
2023-08-03 11:20:00,97.32,97.36,97.26,97.3,5006.0,88.6503,88.6867,88.5956,88.632,5006.0
2023-08-03 11:25:00,97.29,97.37,97.27,97.34,7128.0,88.6229,88.6958,88.6047,88.6685,7128.0
2023-08-03 11:30:00,97.34,97.36,97.27,97.34,21712.0,88.6685,88.6867,88.6047,88.6685,21712.0
2023-08-03 11:35:00,97.33,97.33,97.26,97.27,10990.0,88.6594,88.6594,88.5956,88.6047,10990.0
2023-08-03 11:40:00,97.28,97.33,97.26,97.29,9140.0,88.6138,88.6594,88.5956,88.6229,9140.0
2023-08-03 11:45:00,97.31,97.46,97.3,97.46,6205.0,88.6412,88.7778,88.632,88.7778,6205.0
2023-08-03 11:50:00,97.46,97.51,97.41,97.5,6467.0,88.7778,88.8233,88.7322,88.8142,6467.0
2023-08-03 11:55:00,97.5,97.55,97.49,97.49,4837.0,88.8142,88.8598,88.8051,88.8051,4837.0
2023-08-03 12:00:00,97.47,97.51,97.43,97.46,16447.0,88.7869,88.8233,88.7505,88.7778,16447.0
2023-08-03 12:05:00,97.46,97.51,97.44,97.5,5562.0,88.7778,88.8233,88.7596,88.8142,5562.0
2023-08-03 12:10:00,97.5,97.63,97.5,97.56,11039.0,88.8142,88.9326,88.8142,88.8689,11039.0
2023-08-03 12:15:00,97.57,97.78,97.57,97.78,13082.0,88.878,89.0693,88.878,89.0693,13082.0
2023-08-03 12:20:00,97.78,97.81,97.56,97.6,28565.0,89.0693,89.0966,88.8689,88.9053,28565.0
2023-08-03 12:25:00,97.6,97.67,97.57,97.62,4910.0,88.9053,88.9691,88.878,88.9235,4910.0
2023-08-03 12:30:00,97.64,97.7,97.64,97.66,13609.0,88.9418,88.9964,88.9418,88.96,13609.0
2023-08-03 12:35:00,97.65,97.67,97.63,97.65,5030.0,88.9509,88.9691,88.9326,88.9509,5030.0
2023-08-03 12:40:00,97.65,97.68,97.63,97.66,11488.0,88.9509,88.9782,88.9326,88.96,11488.0
2023-08-03 12:45:00,97.66,97.66,97.56,97.58,8771.0,88.96,88.96,88.8689,88.8871,8771.0
2023-08-03 12:50:00,97.57,97.57,97.46,97.47,14229.0,88.878,88.878,88.7778,88.7869,14229.0
2023-08-03 12:55:00,97.48,97.55,97.47,97.5,24323.0,88.796,88.8598,88.7869,88.8142,24323.0
2023-08-03 13:00:00,97.5,97.55,97.45,97.47,13045.0,88.8142,88.8598,88.7687,88.7869,13045.0
2023-08-03 13:05:00,97.46,97.46,97.38,97.42,9974.0,88.7778,88.7778,88.7049,88.7414,9974.0
2023-08-03 13:10:00,97.42,97.45,97.39,97.41,6645.0,88.7414,88.7687,88.714,88.7322,6645.0
2023-08-03 13:15:00,97.42,97.42,97.33,97.38,12484.0,88.7414,88.7414,88.6594,88.7049,12484.0
2023-08-03 13:20:00,97.4,97.45,97.4,97.41,11104.0,88.7231,88.7687,88.7231,88.7322,11104.0
2023-08-03 13:25:00,97.41,97.52,97.41,97.45,11168.0,88.7322,88.8324,88.7322,88.7687,11168.0
2023-08-03 13:30:00,97.46,97.49,97.44,97.48,6234.0,88.7778,88.8051,88.7596,88.796,6234.0
2023-08-03 13:35:00,97.48,97.51,97.46,97.49,7534.0,88.796,88.8233,88.7778,88.8051,7534.0
2023-08-03 13:40:00,97.5,97.51,97.43,97.45,6237.0,88.8142,88.8233,88.7505,88.7687,6237.0
2023-08-03 13:45:00,97.43,97.44,97.39,97.41,5856.0,88.7505,88.7596,88.714,88.7322,5856.0
2023-08-03 13:50:00,97.41,97.42,97.38,97.39,7610.0,88.7322,88.7414,88.7049,88.714,7610.0
2023-08-03 13:55:00,97.4,97.48,97.36,97.39,10936.0,88.7231,88.796,88.6867,88.714,10936.0
2023-08-03 14:00:00,97.4,97.43,97.35,97.42,15467.0,88.7231,88.7505,88.6776,88.7414,15467.0
2023-08-03 14:05:00,97.42,97.46,97.4,97.44,11129.0,88.7414,88.7778,88.7231,88.7596,11129.0
2023-08-03 14:10:00,97.45,97.53,97.44,97.5,17625.0,88.7687,88.8416,88.7596,88.8142,17625.0
2023-08-03 14:15:00,97.5,97.54,97.5,97.54,8843.0,88.8142,88.8507,88.8142,88.8507,8843.0
2023-08-03 14:20:00,97.54,97.61,97.52,97.6,9244.0,88.8507,88.9144,88.8324,88.9053,9244.0
2023-08-03 14:25:00,97.6,97.61,97.51,97.51,19022.0,88.9053,88.9144,88.8233,88.8233,19022.0
2023-08-03 14:30:00,97.51,97.51,97.39,97.41,9709.0,88.8233,88.8233,88.714,88.7322,9709.0
2023-08-03 14:35:00,97.42,97.42,97.3,97.33,5131.0,88.7414,88.7414,88.632,88.6594,5131.0
2023-08-03 14:40:00,97.34,97.43,97.32,97.39,11243.0,88.6685,88.7505,88.6503,88.714,11243.0
2023-08-03 14:45:00,97.4,97.4,97.36,97.39,8132.0,88.7231,88.7231,88.6867,88.714,8132.0
2023-08-03 14:50:00,97.37,97.43,97.37,97.4,6154.0,88.6958,88.7505,88.6958,88.7231,6154.0
2023-08-03 14:55:00,97.4,97.42,97.38,97.41,8681.0,88.7231,88.7414,88.7049,88.7322,8681.0
2023-08-03 15:00:00,97.42,97.42,97.39,97.4,6605.0,88.7414,88.7414,88.714,88.7231,6605.0
2023-08-03 15:05:00,97.41,97.41,97.34,97.34,7206.0,88.7322,88.7322,88.6685,88.6685,7206.0
2023-08-03 15:10:00,97.35,97.35,97.26,97.29,11018.0,88.6776,88.6776,88.5956,88.6229,11018.0
2023-08-03 15:15:00,97.29,97.36,97.27,97.33,11737.0,88.6229,88.6867,88.6047,88.6594,11737.0
2023-08-03 15:20:00,97.33,97.37,97.32,97.34,12895.0,88.6594,88.6958,88.6503,88.6685,12895.0
2023-08-03 15:25:00,97.33,97.34,97.3,97.31,9474.0,88.6594,88.6685,88.632,88.6412,9474.0
2023-08-03 15:30:00,97.31,97.38,97.3,97.37,21155.0,88.6412,88.7049,88.632,88.6958,21155.0
2023-08-03 15:35:00,97.37,97.4,97.33,97.38,17548.0,88.6958,88.7231,88.6594,88.7049,17548.0
2023-08-03 15:40:00,97.37,97.4,97.33,97.35,21401.0,88.6958,88.7231,88.6594,88.6776,21401.0
2023-08-03 15:45:00,97.35,97.42,97.34,97.41,21869.0,88.6776,88.7414,88.6685,88.7322,21869.0
2023-08-03 15:50:00,97.4,97.51,97.32,97.5,56938.0,88.7231,88.8233,88.6503,88.8142,56938.0
2023-08-03 15:55:00,97.49,97.53,97.36,97.38,230545.0,88.8051,88.8416,88.6867,88.7049,230545.0
2023-08-04 09:30:00,97.27,97.59,97.03,97.55,57664.0,88.6047,88.8962,88.3861,88.8598,57664.0
2023-08-04 09:35:00,97.57,97.63,97.4,97.44,14320.0,88.878,88.9326,88.7231,88.7596,14320.0
2023-08-04 09:40:00,97.48,97.52,97.25,97.34,18911.0,88.796,88.8324,88.5865,88.6685,18911.0
2023-08-04 09:45:00,97.42,97.58,97.36,97.54,27000.0,88.7414,88.8871,88.6867,88.8507,27000.0
2023-08-04 09:50:00,97.5,97.58,97.29,97.29,18125.0,88.8142,88.8871,88.6229,88.6229,18125.0
2023-08-04 09:55:00,97.31,97.36,97.26,97.36,13417.0,88.6412,88.6867,88.5956,88.6867,13417.0
2023-08-04 10:00:00,97.36,97.49,97.31,97.38,16520.0,88.6867,88.8051,88.6412,88.7049,16520.0
2023-08-04 10:05:00,97.39,97.39,97.24,97.26,14392.0,88.714,88.714,88.5774,88.5956,14392.0
2023-08-04 10:10:00,97.25,97.31,97.19,97.31,28784.0,88.5865,88.6412,88.5318,88.6412,28784.0
2023-08-04 10:15:00,97.29,97.32,97.25,97.29,23985.0,88.6229,88.6503,88.5865,88.6229,23985.0
2023-08-04 10:20:00,97.32,97.48,97.32,97.44,10783.0,88.6503,88.796,88.6503,88.7596,10783.0
2023-08-04 10:25:00,97.44,97.56,97.43,97.51,16131.0,88.7596,88.8689,88.7505,88.8233,16131.0
2023-08-04 10:30:00,97.51,97.55,97.38,97.4,22690.0,88.8233,88.8598,88.7049,88.7231,22690.0
2023-08-04 10:35:00,97.4,97.45,97.31,97.37,22532.0,88.7231,88.7687,88.6412,88.6958,22532.0
2023-08-04 10:40:00,97.38,97.56,97.38,97.56,9250.0,88.7049,88.8689,88.7049,88.8689,9250.0
2023-08-04 10:45:00,97.57,97.6,97.42,97.44,5573.0,88.878,88.9053,88.7414,88.7596,5573.0
2023-08-04 10:50:00,97.41,97.41,97.3,97.35,13478.0,88.7322,88.7322,88.632,88.6776,13478.0
2023-08-04 10:55:00,97.34,97.41,97.31,97.31,10532.0,88.6685,88.7322,88.6412,88.6412,10532.0
2023-08-04 11:00:00,97.32,97.35,97.24,97.3,12283.0,88.6503,88.6776,88.5774,88.632,12283.0
2023-08-04 11:05:00,97.28,97.3,97.07,97.13,43836.0,88.6138,88.632,88.4225,88.4772,43836.0
2023-08-04 11:10:00,97.13,97.25,97.1,97.24,11780.0,88.4772,88.5865,88.4499,88.5774,11780.0
2023-08-04 11:15:00,97.25,97.28,97.21,97.25,7399.0,88.5865,88.6138,88.5501,88.5865,7399.0
2023-08-04 11:20:00,97.26,97.33,97.24,97.31,13576.0,88.5956,88.6594,88.5774,88.6412,13576.0
2023-08-04 11:25:00,97.31,97.32,97.19,97.25,10988.0,88.6412,88.6503,88.5318,88.5865,10988.0
2023-08-04 11:30:00,97.24,97.25,97.2,97.2,7360.0,88.5774,88.5865,88.541,88.541,7360.0
2023-08-04 11:35:00,97.19,97.21,97.15,97.15,7868.0,88.5318,88.5501,88.4954,88.4954,7868.0
2023-08-04 11:40:00,97.15,97.15,97.06,97.09,5494.0,88.4954,88.4954,88.4134,88.4408,5494.0
2023-08-04 11:45:00,97.11,97.11,97.01,97.02,12648.0,88.459,88.459,88.3679,88.377,12648.0
2023-08-04 11:50:00,97.02,97.03,96.89,96.91,6909.0,88.377,88.3861,88.2586,88.2768,6909.0
2023-08-04 11:55:00,96.92,96.93,96.83,96.83,8939.0,88.2859,88.295,88.2039,88.2039,8939.0
2023-08-04 12:00:00,96.85,96.9,96.83,96.84,6932.0,88.2221,88.2677,88.2039,88.213,6932.0
2023-08-04 12:05:00,96.84,96.87,96.8,96.83,17219.0,88.213,88.2404,88.1766,88.2039,17219.0
2023-08-04 12:10:00,96.83,96.9,96.82,96.84,17258.0,88.2039,88.2677,88.1948,88.213,17258.0
2023-08-04 12:15:00,96.83,96.9,96.82,96.88,9346.0,88.2039,88.2677,88.1948,88.2495,9346.0
2023-08-04 12:20:00,96.88,96.94,96.73,96.78,21248.0,88.2495,88.3041,88.1128,88.1584,21248.0
2023-08-04 12:25:00,96.8,96.85,96.79,96.84,8816.0,88.1766,88.2221,88.1675,88.213,8816.0
2023-08-04 12:30:00,96.84,96.85,96.8,96.81,9024.0,88.213,88.2221,88.1766,88.1857,9024.0
2023-08-04 12:35:00,96.8,96.83,96.79,96.82,12475.0,88.1766,88.2039,88.1675,88.1948,12475.0
2023-08-04 12:40:00,96.84,96.88,96.81,96.88,18994.0,88.213,88.2495,88.1857,88.2495,18994.0
2023-08-04 12:45:00,96.88,96.98,96.86,96.98,16272.0,88.2495,88.3406,88.2312,88.3406,16272.0
2023-08-04 12:50:00,96.98,96.99,96.96,96.99,10310.0,88.3406,88.3497,88.3223,88.3497,10310.0
2023-08-04 12:55:00,96.98,97.05,96.98,96.99,33563.0,88.3406,88.4043,88.3406,88.3497,33563.0
2023-08-04 13:00:00,96.99,97.05,96.99,97.05,12428.0,88.3497,88.4043,88.3497,88.4043,12428.0
2023-08-04 13:05:00,97.04,97.06,96.9,96.9,14849.0,88.3952,88.4134,88.2677,88.2677,14849.0
2023-08-04 13:10:00,96.9,97.1,96.9,97.09,13951.0,88.2677,88.4499,88.2677,88.4408,13951.0
2023-08-04 13:15:00,97.1,97.14,97.09,97.12,14054.0,88.4499,88.4863,88.4408,88.4681,14054.0
2023-08-04 13:20:00,97.12,97.15,97.08,97.11,12256.0,88.4681,88.4954,88.4316,88.459,12256.0
2023-08-04 13:25:00,97.15,97.15,97.04,97.09,15767.0,88.4954,88.4954,88.3952,88.4408,15767.0
2023-08-04 13:30:00,97.1,97.17,97.1,97.16,8769.0,88.4499,88.5136,88.4499,88.5045,8769.0
2023-08-04 13:35:00,97.15,97.16,97.12,97.12,8309.0,88.4954,88.5045,88.4681,88.4681,8309.0
2023-08-04 13:40:00,97.12,97.17,97.1,97.17,8472.0,88.4681,88.5136,88.4499,88.5136,8472.0
2023-08-04 13:45:00,97.16,97.17,97.03,97.06,11207.0,88.5045,88.5136,88.3861,88.4134,11207.0
2023-08-04 13:50:00,97.06,97.07,96.98,97.01,8937.0,88.4134,88.4225,88.3406,88.3679,8937.0
2023-08-04 13:55:00,97.01,97.06,96.98,97.01,14168.0,88.3679,88.4134,88.3406,88.3679,14168.0
2023-08-04 14:00:00,97.01,97.01,96.77,96.78,18385.0,88.3679,88.3679,88.1493,88.1584,18385.0
2023-08-04 14:05:00,96.79,96.8,96.74,96.76,18135.0,88.1675,88.1766,88.1219,88.1401,18135.0
2023-08-04 14:10:00,96.76,96.8,96.75,96.78,12778.0,88.1401,88.1766,88.131,88.1584,12778.0
2023-08-04 14:15:00,96.78,96.78,96.67,96.71,17683.0,88.1584,88.1584,88.0582,88.0946,17683.0
2023-08-04 14:20:00,96.72,96.73,96.53,96.53,12240.0,88.1037,88.1128,87.9306,87.9306,12240.0
2023-08-04 14:25:00,96.52,96.56,96.43,96.44,15716.0,87.9215,87.958,87.8395,87.8487,15716.0
2023-08-04 14:30:00,96.44,96.48,96.39,96.48,10287.0,87.8487,87.8851,87.8031,87.8851,10287.0
2023-08-04 14:35:00,96.47,96.67,96.47,96.56,26106.0,87.876,88.0582,87.876,87.958,26106.0
2023-08-04 14:40:00,96.57,96.6,96.52,96.56,24308.0,87.9671,87.9944,87.9215,87.958,24308.0
2023-08-04 14:45:00,96.55,96.57,96.49,96.52,33896.0,87.9489,87.9671,87.8942,87.9215,33896.0
2023-08-04 14:50:00,96.52,96.6,96.48,96.5,22274.0,87.9215,87.9944,87.8851,87.9033,22274.0
2023-08-04 14:55:00,96.49,96.57,96.48,96.5,40439.0,87.8942,87.9671,87.8851,87.9033,40439.0
2023-08-04 15:00:00,96.51,96.51,96.36,96.39,32733.0,87.9124,87.9124,87.7758,87.8031,32733.0
2023-08-04 15:05:00,96.38,96.38,96.25,96.27,16763.0,87.794,87.794,87.6756,87.6938,16763.0
2023-08-04 15:10:00,96.26,96.32,96.24,96.32,13535.0,87.6847,87.7393,87.6665,87.7393,13535.0
2023-08-04 15:15:00,96.33,96.49,96.33,96.41,21424.0,87.7485,87.8942,87.7485,87.8213,21424.0
2023-08-04 15:20:00,96.41,96.43,96.31,96.36,14065.0,87.8213,87.8395,87.7302,87.7758,14065.0
2023-08-04 15:25:00,96.37,96.45,96.35,96.44,29647.0,87.7849,87.8578,87.7667,87.8487,29647.0
2023-08-04 15:30:00,96.44,96.5,96.35,96.36,33065.0,87.8487,87.9033,87.7667,87.7758,33065.0
2023-08-04 15:35:00,96.37,96.39,96.19,96.2,22495.0,87.7849,87.8031,87.6209,87.63,22495.0
2023-08-04 15:40:00,96.2,96.22,96.12,96.16,25039.0,87.63,87.6483,87.5572,87.5936,25039.0
2023-08-04 15:45:00,96.18,96.24,96.16,96.16,32592.0,87.6118,87.6665,87.5936,87.5936,32592.0
2023-08-04 15:50:00,96.14,96.29,96.1,96.2,65351.0,87.5754,87.712,87.5389,87.63,65351.0
2023-08-04 15:55:00,96.19,96.26,96.1,96.24,186844.0,87.6209,87.6847,87.5389,87.6665,186844.0
2023-08-07 09:30:00,96.57,96.96,96.45,96.92,67377.0,87.9671,88.3223,87.8578,88.2859,67377.0
2023-08-07 09:35:00,96.92,97.04,96.71,96.71,11189.0,88.2859,88.3952,88.0946,88.0946,11189.0
2023-08-07 09:40:00,96.72,96.83,96.72,96.82,6361.0,88.1037,88.2039,88.1037,88.1948,6361.0
2023-08-07 09:45:00,96.83,96.91,96.78,96.81,11034.0,88.2039,88.2768,88.1584,88.1857,11034.0
2023-08-07 09:50:00,96.8,96.97,96.79,96.9,8288.0,88.1766,88.3314,88.1675,88.2677,8288.0
2023-08-07 09:55:00,96.91,97.0,96.87,96.98,7799.0,88.2768,88.3588,88.2404,88.3406,7799.0
2023-08-07 10:00:00,97.0,97.01,96.79,96.84,18266.0,88.3588,88.3679,88.1675,88.213,18266.0
2023-08-07 10:05:00,96.87,96.91,96.81,96.89,23706.0,88.2404,88.2768,88.1857,88.2586,23706.0
2023-08-07 10:10:00,96.89,96.92,96.82,96.92,8821.0,88.2586,88.2859,88.1948,88.2859,8821.0
2023-08-07 10:15:00,96.92,97.06,96.92,97.0,9051.0,88.2859,88.4134,88.2859,88.3588,9051.0
2023-08-07 10:20:00,96.98,97.03,96.94,96.97,8729.0,88.3406,88.3861,88.3041,88.3314,8729.0
2023-08-07 10:25:00,96.97,97.01,96.9,96.96,10327.0,88.3314,88.3679,88.2677,88.3223,10327.0
2023-08-07 10:30:00,96.97,97.05,96.93,97.0,13488.0,88.3314,88.4043,88.295,88.3588,13488.0
2023-08-07 10:35:00,97.0,97.05,96.97,97.01,11731.0,88.3588,88.4043,88.3314,88.3679,11731.0
2023-08-07 10:40:00,97.02,97.02,96.86,96.89,20798.0,88.377,88.377,88.2312,88.2586,20798.0
2023-08-07 10:45:00,96.87,97.0,96.85,97.0,11369.0,88.2404,88.3588,88.2221,88.3588,11369.0
2023-08-07 10:50:00,96.98,97.05,96.97,97.01,10381.0,88.3406,88.4043,88.3314,88.3679,10381.0
2023-08-07 10:55:00,97.0,97.04,96.98,96.98,4718.0,88.3588,88.3952,88.3406,88.3406,4718.0
2023-08-07 11:00:00,96.98,97.09,96.98,97.06,8740.0,88.3406,88.4408,88.3406,88.4134,8740.0
2023-08-07 11:05:00,97.07,97.21,97.07,97.2,13469.0,88.4225,88.5501,88.4225,88.541,13469.0
2023-08-07 11:10:00,97.21,97.24,97.09,97.12,15221.0,88.5501,88.5774,88.4408,88.4681,15221.0
2023-08-07 11:15:00,97.09,97.13,97.06,97.11,8056.0,88.4408,88.4772,88.4134,88.459,8056.0
2023-08-07 11:20:00,97.09,97.13,97.01,97.03,9284.0,88.4408,88.4772,88.3679,88.3861,9284.0
2023-08-07 11:25:00,97.03,97.04,96.95,96.98,13290.0,88.3861,88.3952,88.3132,88.3406,13290.0
2023-08-07 11:30:00,96.98,97.11,96.98,97.11,24848.0,88.3406,88.459,88.3406,88.459,24848.0
2023-08-07 11:35:00,97.1,97.22,97.08,97.2,30856.0,88.4499,88.5592,88.4316,88.541,30856.0
2023-08-07 11:40:00,97.19,97.21,97.12,97.14,9576.0,88.5318,88.5501,88.4681,88.4863,9576.0
2023-08-07 11:45:00,97.15,97.2,97.14,97.18,7716.0,88.4954,88.541,88.4863,88.5227,7716.0
2023-08-07 11:50:00,97.19,97.19,97.11,97.13,11380.0,88.5318,88.5318,88.459,88.4772,11380.0
2023-08-07 11:55:00,97.12,97.13,96.98,96.99,12447.0,88.4681,88.4772,88.3406,88.3497,12447.0
2023-08-07 12:00:00,97.01,97.05,96.99,97.04,12516.0,88.3679,88.4043,88.3497,88.3952,12516.0
2023-08-07 12:05:00,97.04,97.07,96.98,97.0,18040.0,88.3952,88.4225,88.3406,88.3588,18040.0
2023-08-07 12:10:00,96.99,97.11,96.98,97.09,21640.0,88.3497,88.459,88.3406,88.4408,21640.0
2023-08-07 12:15:00,97.09,97.15,97.08,97.14,13097.0,88.4408,88.4954,88.4316,88.4863,13097.0
2023-08-07 12:20:00,97.14,97.24,97.14,97.23,25806.0,88.4863,88.5774,88.4863,88.5683,25806.0
2023-08-07 12:25:00,97.23,97.26,97.2,97.26,14010.0,88.5683,88.5956,88.541,88.5956,14010.0
2023-08-07 12:30:00,97.27,97.36,97.27,97.34,9531.0,88.6047,88.6867,88.6047,88.6685,9531.0
2023-08-07 12:35:00,97.34,97.35,97.23,97.26,9728.0,88.6685,88.6776,88.5683,88.5956,9728.0
2023-08-07 12:40:00,97.26,97.29,97.23,97.29,7925.0,88.5956,88.6229,88.5683,88.6229,7925.0
2023-08-07 12:45:00,97.3,97.3,97.25,97.28,5752.0,88.632,88.632,88.5865,88.6138,5752.0
2023-08-07 12:50:00,97.29,97.36,97.29,97.34,4362.0,88.6229,88.6867,88.6229,88.6685,4362.0
2023-08-07 12:55:00,97.33,97.33,97.25,97.25,12229.0,88.6594,88.6594,88.5865,88.5865,12229.0
2023-08-07 13:00:00,97.27,97.3,97.27,97.29,5860.0,88.6047,88.632,88.6047,88.6229,5860.0
2023-08-07 13:05:00,97.3,97.37,97.28,97.37,9197.0,88.632,88.6958,88.6138,88.6958,9197.0
2023-08-07 13:10:00,97.37,97.41,97.35,97.4,12784.0,88.6958,88.7322,88.6776,88.7231,12784.0
2023-08-07 13:15:00,97.39,97.39,97.32,97.32,11082.0,88.714,88.714,88.6503,88.6503,11082.0
2023-08-07 13:20:00,97.33,97.34,97.32,97.34,8880.0,88.6594,88.6685,88.6503,88.6685,8880.0
2023-08-07 13:25:00,97.34,97.36,97.28,97.33,11360.0,88.6685,88.6867,88.6138,88.6594,11360.0
2023-08-07 13:30:00,97.34,97.53,97.32,97.5,20600.0,88.6685,88.8416,88.6503,88.8142,20600.0
2023-08-07 13:35:00,97.5,97.52,97.46,97.52,7968.0,88.8142,88.8324,88.7778,88.8324,7968.0
2023-08-07 13:40:00,97.53,97.6,97.52,97.58,10433.0,88.8416,88.9053,88.8324,88.8871,10433.0
2023-08-07 13:45:00,97.58,97.62,97.57,97.62,9157.0,88.8871,88.9235,88.878,88.9235,9157.0
2023-08-07 13:50:00,97.63,97.63,97.6,97.62,13181.0,88.9326,88.9326,88.9053,88.9235,13181.0
2023-08-07 13:55:00,97.62,97.64,97.55,97.61,21694.0,88.9235,88.9418,88.8598,88.9144,21694.0
2023-08-07 14:00:00,97.61,97.69,97.6,97.68,22593.0,88.9144,88.9873,88.9053,88.9782,22593.0
2023-08-07 14:05:00,97.69,97.7,97.56,97.59,24421.0,88.9873,88.9964,88.8689,88.8962,24421.0
2023-08-07 14:10:00,97.59,97.6,97.49,97.51,17069.0,88.8962,88.9053,88.8051,88.8233,17069.0
2023-08-07 14:15:00,97.52,97.54,97.41,97.41,11567.0,88.8324,88.8507,88.7322,88.7322,11567.0
2023-08-07 14:20:00,97.42,97.45,97.42,97.43,12962.0,88.7414,88.7687,88.7414,88.7505,12962.0
2023-08-07 14:25:00,97.43,97.45,97.4,97.41,22336.0,88.7505,88.7687,88.7231,88.7322,22336.0
2023-08-07 14:30:00,97.41,97.49,97.41,97.48,8675.0,88.7322,88.8051,88.7322,88.796,8675.0
2023-08-07 14:35:00,97.48,97.51,97.45,97.45,14498.0,88.796,88.8233,88.7687,88.7687,14498.0
2023-08-07 14:40:00,97.47,97.51,97.47,97.49,11134.0,88.7869,88.8233,88.7869,88.8051,11134.0
2023-08-07 14:45:00,97.49,97.51,97.43,97.43,12770.0,88.8051,88.8233,88.7505,88.7505,12770.0
2023-08-07 14:50:00,97.44,97.44,97.38,97.39,9177.0,88.7596,88.7596,88.7049,88.714,9177.0
2023-08-07 14:55:00,97.4,97.43,97.36,97.36,9974.0,88.7231,88.7505,88.6867,88.6867,9974.0
2023-08-07 15:00:00,97.36,97.4,97.32,97.4,19418.0,88.6867,88.7231,88.6503,88.7231,19418.0
2023-08-07 15:05:00,97.4,97.41,97.32,97.36,17378.0,88.7231,88.7322,88.6503,88.6867,17378.0
2023-08-07 15:10:00,97.35,97.38,97.16,97.16,42506.0,88.6776,88.7049,88.5045,88.5045,42506.0
2023-08-07 15:15:00,97.16,97.26,97.07,97.23,43162.0,88.5045,88.5956,88.4225,88.5683,43162.0
2023-08-07 15:20:00,97.24,97.27,97.21,97.22,13597.0,88.5774,88.6047,88.5501,88.5592,13597.0
2023-08-07 15:25:00,97.2,97.24,97.2,97.21,15328.0,88.541,88.5774,88.541,88.5501,15328.0
2023-08-07 15:30:00,97.22,97.24,97.16,97.22,17012.0,88.5592,88.5774,88.5045,88.5592,17012.0
2023-08-07 15:35:00,97.23,97.25,97.12,97.14,31143.0,88.5683,88.5865,88.4681,88.4863,31143.0
2023-08-07 15:40:00,97.15,97.23,97.13,97.15,37742.0,88.4954,88.5683,88.4772,88.4954,37742.0
2023-08-07 15:45:00,97.14,97.14,97.02,97.05,43171.0,88.4863,88.4863,88.377,88.4043,43171.0
2023-08-07 15:50:00,97.06,97.16,97.02,97.13,72391.0,88.4134,88.5045,88.377,88.4772,72391.0
2023-08-07 15:55:00,97.13,97.28,97.13,97.23,196480.0,88.4772,88.6138,88.4772,88.5683,196480.0
2023-08-08 09:30:00,96.81,96.98,96.56,96.58,57999.0,88.1857,88.3406,87.958,87.9762,57999.0
2023-08-08 09:35:00,96.56,96.59,96.2,96.24,20601.0,87.958,87.9853,87.63,87.6665,20601.0
2023-08-08 09:40:00,96.19,96.41,96.12,96.34,36022.0,87.6209,87.8213,87.5572,87.7576,36022.0
2023-08-08 09:45:00,96.36,96.53,96.32,96.48,9660.0,87.7758,87.9306,87.7393,87.8851,9660.0
2023-08-08 09:50:00,96.48,96.57,96.44,96.52,14441.0,87.8851,87.9671,87.8487,87.9215,14441.0
2023-08-08 09:55:00,96.53,96.63,96.43,96.63,12822.0,87.9306,88.0217,87.8395,88.0217,12822.0
2023-08-08 10:00:00,96.64,96.76,96.61,96.72,11222.0,88.0308,88.1401,88.0035,88.1037,11222.0
2023-08-08 10:05:00,96.73,96.87,96.66,96.84,11964.0,88.1128,88.2404,88.0491,88.213,11964.0
2023-08-08 10:10:00,96.86,96.87,96.64,96.64,13553.0,88.2312,88.2404,88.0308,88.0308,13553.0
2023-08-08 10:15:00,96.64,96.65,96.48,96.56,14613.0,88.0308,88.0399,87.8851,87.958,14613.0
2023-08-08 10:20:00,96.54,96.65,96.48,96.6,11018.0,87.9397,88.0399,87.8851,87.9944,11018.0
2023-08-08 10:25:00,96.61,96.63,96.54,96.58,16508.0,88.0035,88.0217,87.9397,87.9762,16508.0
2023-08-08 10:30:00,96.59,96.59,96.48,96.49,9456.0,87.9853,87.9853,87.8851,87.8942,9456.0
2023-08-08 10:35:00,96.5,96.56,96.48,96.54,14803.0,87.9033,87.958,87.8851,87.9397,14803.0
2023-08-08 10:40:00,96.53,96.59,96.47,96.56,12294.0,87.9306,87.9853,87.876,87.958,12294.0
2023-08-08 10:45:00,96.55,96.64,96.52,96.64,6629.0,87.9489,88.0308,87.9215,88.0308,6629.0
2023-08-08 10:50:00,96.62,96.71,96.62,96.64,9901.0,88.0126,88.0946,88.0126,88.0308,9901.0
2023-08-08 10:55:00,96.64,96.73,96.64,96.7,9027.0,88.0308,88.1128,88.0308,88.0855,9027.0
2023-08-08 11:00:00,96.71,96.82,96.68,96.68,44281.0,88.0946,88.1948,88.0673,88.0673,44281.0
2023-08-08 11:05:00,96.67,96.74,96.66,96.72,8988.0,88.0582,88.1219,88.0491,88.1037,8988.0
2023-08-08 11:10:00,96.71,96.73,96.6,96.7,13882.0,88.0946,88.1128,87.9944,88.0855,13882.0
2023-08-08 11:15:00,96.69,96.78,96.65,96.76,11683.0,88.0764,88.1584,88.0399,88.1401,11683.0
2023-08-08 11:20:00,96.78,96.79,96.65,96.66,8803.0,88.1584,88.1675,88.0399,88.0491,8803.0
2023-08-08 11:25:00,96.67,96.67,96.56,96.58,11509.0,88.0582,88.0582,87.958,87.9762,11509.0
2023-08-08 11:30:00,96.58,96.62,96.57,96.6,6161.0,87.9762,88.0126,87.9671,87.9944,6161.0
2023-08-08 11:35:00,96.6,96.62,96.54,96.55,4449.0,87.9944,88.0126,87.9397,87.9489,4449.0
2023-08-08 11:40:00,96.56,96.63,96.5,96.62,11164.0,87.958,88.0217,87.9033,88.0126,11164.0
2023-08-08 11:45:00,96.61,96.71,96.59,96.66,9001.0,88.0035,88.0946,87.9853,88.0491,9001.0
2023-08-08 11:50:00,96.65,96.67,96.61,96.63,7398.0,88.0399,88.0582,88.0035,88.0217,7398.0
2023-08-08 11:55:00,96.64,96.76,96.58,96.72,14241.0,88.0308,88.1401,87.9762,88.1037,14241.0
2023-08-08 12:00:00,96.72,96.74,96.68,96.7,12920.0,88.1037,88.1219,88.0673,88.0855,12920.0
2023-08-08 12:05:00,96.7,96.74,96.67,96.73,6356.0,88.0855,88.1219,88.0582,88.1128,6356.0
2023-08-08 12:10:00,96.74,96.8,96.73,96.76,9419.0,88.1219,88.1766,88.1128,88.1401,9419.0
2023-08-08 12:15:00,96.78,96.86,96.77,96.84,10956.0,88.1584,88.2312,88.1493,88.213,10956.0
2023-08-08 12:20:00,96.84,96.86,96.74,96.74,8904.0,88.213,88.2312,88.1219,88.1219,8904.0
2023-08-08 12:25:00,96.74,96.84,96.74,96.84,10720.0,88.1219,88.213,88.1219,88.213,10720.0
2023-08-08 12:30:00,96.83,96.84,96.75,96.79,11217.0,88.2039,88.213,88.131,88.1675,11217.0
2023-08-08 12:35:00,96.8,96.85,96.75,96.77,9777.0,88.1766,88.2221,88.131,88.1493,9777.0
2023-08-08 12:40:00,96.75,96.75,96.72,96.73,15952.0,88.131,88.131,88.1037,88.1128,15952.0
2023-08-08 12:45:00,96.72,96.79,96.71,96.79,11852.0,88.1037,88.1675,88.0946,88.1675,11852.0
2023-08-08 12:50:00,96.8,96.8,96.69,96.73,8066.0,88.1766,88.1766,88.0764,88.1128,8066.0
2023-08-08 12:55:00,96.74,96.8,96.73,96.79,7689.0,88.1219,88.1766,88.1128,88.1675,7689.0
2023-08-08 13:00:00,96.82,96.88,96.79,96.8,9795.0,88.1948,88.2495,88.1675,88.1766,9795.0
2023-08-08 13:05:00,96.8,96.86,96.78,96.86,11122.0,88.1766,88.2312,88.1584,88.2312,11122.0
2023-08-08 13:10:00,96.86,96.94,96.85,96.94,16077.0,88.2312,88.3041,88.2221,88.3041,16077.0
2023-08-08 13:15:00,96.94,96.98,96.86,96.86,7553.0,88.3041,88.3406,88.2312,88.2312,7553.0
2023-08-08 13:20:00,96.84,96.88,96.82,96.83,7471.0,88.213,88.2495,88.1948,88.2039,7471.0
2023-08-08 13:25:00,96.82,96.84,96.8,96.84,6132.0,88.1948,88.213,88.1766,88.213,6132.0
2023-08-08 13:30:00,96.85,96.95,96.85,96.87,5196.0,88.2221,88.3132,88.2221,88.2404,5196.0
2023-08-08 13:35:00,96.87,96.94,96.85,96.93,10077.0,88.2404,88.3041,88.2221,88.295,10077.0
2023-08-08 13:40:00,96.93,96.99,96.92,96.97,8678.0,88.295,88.3497,88.2859,88.3314,8678.0
2023-08-08 13:45:00,96.96,96.99,96.92,96.97,9515.0,88.3223,88.3497,88.2859,88.3314,9515.0
2023-08-08 13:50:00,96.96,97.03,96.95,97.02,11518.0,88.3223,88.3861,88.3132,88.377,11518.0
2023-08-08 13:55:00,97.01,97.05,97.0,97.01,7278.0,88.3679,88.4043,88.3588,88.3679,7278.0
2023-08-08 14:00:00,97.01,97.03,96.98,97.02,10592.0,88.3679,88.3861,88.3406,88.377,10592.0
2023-08-08 14:05:00,97.03,97.03,96.97,96.99,15909.0,88.3861,88.3861,88.3314,88.3497,15909.0
2023-08-08 14:10:00,96.99,97.06,96.96,97.04,13022.0,88.3497,88.4134,88.3223,88.3952,13022.0
2023-08-08 14:15:00,97.03,97.05,96.99,96.99,7633.0,88.3861,88.4043,88.3497,88.3497,7633.0
2023-08-08 14:20:00,96.99,97.06,96.99,97.03,8949.0,88.3497,88.4134,88.3497,88.3861,8949.0
2023-08-08 14:25:00,97.03,97.05,96.98,97.01,5886.0,88.3861,88.4043,88.3406,88.3679,5886.0
2023-08-08 14:30:00,97.01,97.08,96.99,97.05,15304.0,88.3679,88.4316,88.3497,88.4043,15304.0
2023-08-08 14:35:00,97.05,97.09,97.0,97.01,11522.0,88.4043,88.4408,88.3588,88.3679,11522.0
2023-08-08 14:40:00,97.02,97.09,97.01,97.07,6675.0,88.377,88.4408,88.3679,88.4225,6675.0
2023-08-08 14:45:00,97.07,97.07,97.02,97.06,8279.0,88.4225,88.4225,88.377,88.4134,8279.0
2023-08-08 14:50:00,97.06,97.17,97.06,97.16,8961.0,88.4134,88.5136,88.4134,88.5045,8961.0
2023-08-08 14:55:00,97.17,97.25,97.14,97.2,17457.0,88.5136,88.5865,88.4863,88.541,17457.0
2023-08-08 15:00:00,97.22,97.29,97.15,97.28,11902.0,88.5592,88.6229,88.4954,88.6138,11902.0
2023-08-08 15:05:00,97.29,97.33,97.25,97.26,12119.0,88.6229,88.6594,88.5865,88.5956,12119.0
2023-08-08 15:10:00,97.26,97.32,97.26,97.28,16353.0,88.5956,88.6503,88.5956,88.6138,16353.0
2023-08-08 15:15:00,97.29,97.31,97.23,97.29,11066.0,88.6229,88.6412,88.5683,88.6229,11066.0
2023-08-08 15:20:00,97.31,97.31,97.25,97.29,11513.0,88.6412,88.6412,88.5865,88.6229,11513.0
2023-08-08 15:25:00,97.3,97.38,97.26,97.33,42366.0,88.632,88.7049,88.5956,88.6594,42366.0
2023-08-08 15:30:00,97.32,97.43,97.32,97.39,19331.0,88.6503,88.7505,88.6503,88.714,19331.0
2023-08-08 15:35:00,97.38,97.44,97.35,97.39,15422.0,88.7049,88.7596,88.6776,88.714,15422.0
2023-08-08 15:40:00,97.4,97.41,97.36,97.4,29026.0,88.7231,88.7322,88.6867,88.7231,29026.0
2023-08-08 15:45:00,97.41,97.44,97.38,97.39,27675.0,88.7322,88.7596,88.7049,88.714,27675.0
2023-08-08 15:50:00,97.4,97.42,97.25,97.25,45752.0,88.7231,88.7414,88.5865,88.5865,45752.0
2023-08-08 15:55:00,97.25,97.29,97.16,97.16,176551.0,88.5865,88.6229,88.5045,88.5045,176551.0
2023-08-09 09:30:00,97.04,97.34,97.04,97.34,56049.0,88.3952,88.6685,88.3952,88.6685,56049.0
2023-08-09 09:35:00,97.34,97.38,97.19,97.38,19488.0,88.6685,88.7049,88.5318,88.7049,19488.0
2023-08-09 09:40:00,97.36,97.39,97.21,97.29,5496.0,88.6867,88.714,88.5501,88.6229,5496.0
2023-08-09 09:45:00,97.33,97.34,97.26,97.28,9734.0,88.6594,88.6685,88.5956,88.6138,9734.0
2023-08-09 09:50:00,97.29,97.37,97.27,97.31,12728.0,88.6229,88.6958,88.6047,88.6412,12728.0
2023-08-09 09:55:00,97.29,97.29,97.2,97.22,7394.0,88.6229,88.6229,88.541,88.5592,7394.0
2023-08-09 10:00:00,97.23,97.26,97.05,97.12,19235.0,88.5683,88.5956,88.4043,88.4681,19235.0
2023-08-09 10:05:00,97.13,97.19,97.07,97.16,11004.0,88.4772,88.5318,88.4225,88.5045,11004.0
2023-08-09 10:10:00,97.15,97.15,97.02,97.07,8011.0,88.4954,88.4954,88.377,88.4225,8011.0
2023-08-09 10:15:00,97.07,97.22,97.06,97.18,15828.0,88.4225,88.5592,88.4134,88.5227,15828.0
2023-08-09 10:20:00,97.18,97.22,97.15,97.19,9172.0,88.5227,88.5592,88.4954,88.5318,9172.0
2023-08-09 10:25:00,97.19,97.25,97.11,97.24,12812.0,88.5318,88.5865,88.459,88.5774,12812.0
2023-08-09 10:30:00,97.23,97.29,97.22,97.27,8764.0,88.5683,88.6229,88.5592,88.6047,8764.0
2023-08-09 10:35:00,97.25,97.4,97.25,97.32,10645.0,88.5865,88.7231,88.5865,88.6503,10645.0
2023-08-09 10:40:00,97.32,97.45,97.32,97.4,11216.0,88.6503,88.7687,88.6503,88.7231,11216.0
2023-08-09 10:45:00,97.4,97.44,97.32,97.34,13330.0,88.7231,88.7596,88.6503,88.6685,13330.0
2023-08-09 10:50:00,97.34,97.45,97.34,97.45,12294.0,88.6685,88.7687,88.6685,88.7687,12294.0
2023-08-09 10:55:00,97.43,97.56,97.43,97.56,12299.0,88.7505,88.8689,88.7505,88.8689,12299.0
2023-08-09 11:00:00,97.57,97.59,97.48,97.49,9753.0,88.878,88.8962,88.796,88.8051,9753.0
2023-08-09 11:05:00,97.51,97.52,97.43,97.51,27283.0,88.8233,88.8324,88.7505,88.8233,27283.0
2023-08-09 11:10:00,97.5,97.61,97.48,97.55,14029.0,88.8142,88.9144,88.796,88.8598,14029.0
2023-08-09 11:15:00,97.56,97.58,97.31,97.38,17374.0,88.8689,88.8871,88.6412,88.7049,17374.0
2023-08-09 11:20:00,97.42,97.44,97.36,97.37,10178.0,88.7414,88.7596,88.6867,88.6958,10178.0
2023-08-09 11:25:00,97.39,97.39,97.29,97.34,9458.0,88.714,88.714,88.6229,88.6685,9458.0
2023-08-09 11:30:00,97.33,97.33,97.22,97.31,13196.0,88.6594,88.6594,88.5592,88.6412,13196.0
2023-08-09 11:35:00,97.31,97.36,97.27,97.3,9888.0,88.6412,88.6867,88.6047,88.632,9888.0
2023-08-09 11:40:00,97.3,97.31,97.24,97.24,9189.0,88.632,88.6412,88.5774,88.5774,9189.0
2023-08-09 11:45:00,97.25,97.32,97.25,97.27,7421.0,88.5865,88.6503,88.5865,88.6047,7421.0
2023-08-09 11:50:00,97.28,97.32,97.22,97.24,7460.0,88.6138,88.6503,88.5592,88.5774,7460.0
2023-08-09 11:55:00,97.21,97.25,97.14,97.24,10970.0,88.5501,88.5865,88.4863,88.5774,10970.0
2023-08-09 12:00:00,97.23,97.29,97.18,97.24,7176.0,88.5683,88.6229,88.5227,88.5774,7176.0
2023-08-09 12:05:00,97.26,97.32,97.26,97.3,9619.0,88.5956,88.6503,88.5956,88.632,9619.0
2023-08-09 12:10:00,97.29,97.29,97.22,97.25,6483.0,88.6229,88.6229,88.5592,88.5865,6483.0
2023-08-09 12:15:00,97.26,97.26,97.12,97.12,13426.0,88.5956,88.5956,88.4681,88.4681,13426.0
2023-08-09 12:20:00,97.12,97.17,97.1,97.1,9780.0,88.4681,88.5136,88.4499,88.4499,9780.0
2023-08-09 12:25:00,97.14,97.18,97.14,97.14,8343.0,88.4863,88.5227,88.4863,88.4863,8343.0
2023-08-09 12:30:00,97.14,97.35,97.14,97.35,8743.0,88.4863,88.6776,88.4863,88.6776,8743.0
2023-08-09 12:35:00,97.34,97.37,97.28,97.34,12421.0,88.6685,88.6958,88.6138,88.6685,12421.0
2023-08-09 12:40:00,97.35,97.35,97.25,97.25,5709.0,88.6776,88.6776,88.5865,88.5865,5709.0
2023-08-09 12:45:00,97.27,97.37,97.27,97.37,5844.0,88.6047,88.6958,88.6047,88.6958,5844.0
2023-08-09 12:50:00,97.37,97.54,97.36,97.54,17712.0,88.6958,88.8507,88.6867,88.8507,17712.0
2023-08-09 12:55:00,97.54,97.63,97.52,97.6,13080.0,88.8507,88.9326,88.8324,88.9053,13080.0
2023-08-09 13:00:00,97.59,97.6,97.43,97.44,10077.0,88.8962,88.9053,88.7505,88.7596,10077.0
2023-08-09 13:05:00,97.45,97.56,97.45,97.53,6796.0,88.7687,88.8689,88.7687,88.8416,6796.0
2023-08-09 13:10:00,97.53,97.57,97.51,97.55,6902.0,88.8416,88.878,88.8233,88.8598,6902.0
2023-08-09 13:15:00,97.53,97.56,97.52,97.53,9104.0,88.8416,88.8689,88.8324,88.8416,9104.0
2023-08-09 13:20:00,97.52,97.54,97.46,97.49,8252.0,88.8324,88.8507,88.7778,88.8051,8252.0
2023-08-09 13:25:00,97.48,97.48,97.43,97.46,8969.0,88.796,88.796,88.7505,88.7778,8969.0
2023-08-09 13:30:00,97.48,97.52,97.46,97.47,4906.0,88.796,88.8324,88.7778,88.7869,4906.0
2023-08-09 13:35:00,97.48,97.5,97.47,97.48,4754.0,88.796,88.8142,88.7869,88.796,4754.0
2023-08-09 13:40:00,97.49,97.54,97.49,97.52,4236.0,88.8051,88.8507,88.8051,88.8324,4236.0
2023-08-09 13:45:00,97.54,97.59,97.54,97.56,4393.0,88.8507,88.8962,88.8507,88.8689,4393.0
2023-08-09 13:50:00,97.53,97.56,97.49,97.55,7131.0,88.8416,88.8689,88.8051,88.8598,7131.0
2023-08-09 13:55:00,97.53,97.59,97.51,97.59,7923.0,88.8416,88.8962,88.8233,88.8962,7923.0
2023-08-09 14:00:00,97.59,97.59,97.52,97.55,10996.0,88.8962,88.8962,88.8324,88.8598,10996.0
2023-08-09 14:05:00,97.55,97.67,97.55,97.67,9658.0,88.8598,88.9691,88.8598,88.9691,9658.0
2023-08-09 14:10:00,97.68,97.7,97.58,97.67,23850.0,88.9782,88.9964,88.8871,88.9691,23850.0
2023-08-09 14:15:00,97.68,97.75,97.66,97.71,6448.0,88.9782,89.042,88.96,89.0055,6448.0
2023-08-09 14:20:00,97.71,97.73,97.65,97.66,8066.0,89.0055,89.0237,88.9509,88.96,8066.0
2023-08-09 14:25:00,97.66,97.68,97.59,97.59,4989.0,88.96,88.9782,88.8962,88.8962,4989.0
2023-08-09 14:30:00,97.59,97.65,97.59,97.6,8014.0,88.8962,88.9509,88.8962,88.9053,8014.0
2023-08-09 14:35:00,97.6,97.62,97.55,97.58,6097.0,88.9053,88.9235,88.8598,88.8871,6097.0
2023-08-09 14:40:00,97.58,97.6,97.48,97.5,7873.0,88.8871,88.9053,88.796,88.8142,7873.0
2023-08-09 14:45:00,97.47,97.54,97.46,97.53,8409.0,88.7869,88.8507,88.7778,88.8416,8409.0
2023-08-09 14:50:00,97.54,97.54,97.47,97.47,7539.0,88.8507,88.8507,88.7869,88.7869,7539.0
2023-08-09 14:55:00,97.46,97.48,97.43,97.45,10450.0,88.7778,88.796,88.7505,88.7687,10450.0
2023-08-09 15:00:00,97.43,97.47,97.39,97.45,7781.0,88.7505,88.7869,88.714,88.7687,7781.0
2023-08-09 15:05:00,97.44,97.44,97.36,97.38,9694.0,88.7596,88.7596,88.6867,88.7049,9694.0
2023-08-09 15:10:00,97.37,97.45,97.37,97.41,10938.0,88.6958,88.7687,88.6958,88.7322,10938.0
2023-08-09 15:15:00,97.42,97.46,97.41,97.43,6301.0,88.7414,88.7778,88.7322,88.7505,6301.0
2023-08-09 15:20:00,97.43,97.49,97.4,97.43,9427.0,88.7505,88.8051,88.7231,88.7505,9427.0
2023-08-09 15:25:00,97.43,97.44,97.32,97.35,13318.0,88.7505,88.7596,88.6503,88.6776,13318.0
2023-08-09 15:30:00,97.33,97.35,97.26,97.29,12605.0,88.6594,88.6776,88.5956,88.6229,12605.0
2023-08-09 15:35:00,97.29,97.3,97.21,97.22,9453.0,88.6229,88.632,88.5501,88.5592,9453.0
2023-08-09 15:40:00,97.22,97.31,97.21,97.29,13902.0,88.5592,88.6412,88.5501,88.6229,13902.0
2023-08-09 15:45:00,97.28,97.32,97.06,97.08,23799.0,88.6138,88.6503,88.4134,88.4316,23799.0
2023-08-09 15:50:00,97.07,97.13,97.03,97.07,28877.0,88.4225,88.4772,88.3861,88.4225,28877.0
2023-08-09 15:55:00,97.08,97.16,97.01,97.14,124166.0,88.4316,88.5045,88.3679,88.4863,124166.0
2023-08-10 09:30:00,97.5,97.85,97.48,97.85,37263.0,88.8142,89.133,88.796,89.133,37263.0
2023-08-10 09:35:00,97.88,97.96,97.77,97.77,13664.0,89.1604,89.2332,89.0602,89.0602,13664.0
2023-08-10 09:40:00,97.79,97.84,97.65,97.8,17300.0,89.0784,89.1239,88.9509,89.0875,17300.0
2023-08-10 09:45:00,97.83,97.93,97.8,97.8,11011.0,89.1148,89.2059,89.0875,89.0875,11011.0
2023-08-10 09:50:00,97.8,97.84,97.68,97.71,10979.0,89.0875,89.1239,88.9782,89.0055,10979.0
2023-08-10 09:55:00,97.75,97.88,97.74,97.82,10739.0,89.042,89.1604,89.0328,89.1057,10739.0
2023-08-10 10:00:00,97.84,98.05,97.8,97.91,28335.0,89.1239,89.3152,89.0875,89.1877,28335.0
2023-08-10 10:05:00,97.91,97.95,97.84,97.9,14030.0,89.1877,89.2241,89.1239,89.1786,14030.0
2023-08-10 10:10:00,97.89,97.92,97.82,97.92,8172.0,89.1695,89.1968,89.1057,89.1968,8172.0
2023-08-10 10:15:00,97.91,97.93,97.87,97.89,11312.0,89.1877,89.2059,89.1513,89.1695,11312.0
2023-08-10 10:20:00,97.86,97.86,97.73,97.81,9453.0,89.1422,89.1422,89.0237,89.0966,9453.0
2023-08-10 10:25:00,97.83,97.93,97.78,97.86,16367.0,89.1148,89.2059,89.0693,89.1422,16367.0
2023-08-10 10:30:00,97.9,97.97,97.87,97.93,15598.0,89.1786,89.2424,89.1513,89.2059,15598.0
2023-08-10 10:35:00,97.93,97.95,97.88,97.95,10298.0,89.2059,89.2241,89.1604,89.2241,10298.0
2023-08-10 10:40:00,97.94,98.0,97.93,97.94,19111.0,89.215,89.2697,89.2059,89.215,19111.0
2023-08-10 10:45:00,97.92,97.92,97.79,97.83,11918.0,89.1968,89.1968,89.0784,89.1148,11918.0
2023-08-10 10:50:00,97.81,97.85,97.74,97.84,11313.0,89.0966,89.133,89.0328,89.1239,11313.0
2023-08-10 10:55:00,97.83,98.0,97.83,97.97,11970.0,89.1148,89.2697,89.1148,89.2424,11970.0
2023-08-10 11:00:00,97.97,98.0,97.91,97.98,16287.0,89.2424,89.2697,89.1877,89.2515,16287.0
2023-08-10 11:05:00,97.96,98.07,97.94,98.05,11265.0,89.2332,89.3334,89.215,89.3152,11265.0
2023-08-10 11:10:00,98.05,98.18,98.03,98.15,14220.0,89.3152,89.4336,89.297,89.4063,14220.0
2023-08-10 11:15:00,98.15,98.16,98.08,98.16,11582.0,89.4063,89.4154,89.3426,89.4154,11582.0
2023-08-10 11:20:00,98.17,98.24,98.12,98.24,11788.0,89.4245,89.4883,89.379,89.4883,11788.0
2023-08-10 11:25:00,98.25,98.38,98.25,98.29,28272.0,89.4974,89.6158,89.4974,89.5338,28272.0
2023-08-10 11:30:00,98.27,98.32,98.23,98.3,14741.0,89.5156,89.5612,89.4792,89.543,14741.0
2023-08-10 11:35:00,98.3,98.37,98.25,98.3,20087.0,89.543,89.6067,89.4974,89.543,20087.0
2023-08-10 11:40:00,98.31,98.41,98.26,98.4,19083.0,89.5521,89.6432,89.5065,89.6341,19083.0
2023-08-10 11:45:00,98.39,98.39,98.19,98.22,9231.0,89.6249,89.6249,89.4428,89.4701,9231.0
2023-08-10 11:50:00,98.21,98.22,98.14,98.17,8931.0,89.461,89.4701,89.3972,89.4245,8931.0
2023-08-10 11:55:00,98.19,98.21,98.09,98.2,15055.0,89.4428,89.461,89.3517,89.4519,15055.0
2023-08-10 12:00:00,98.2,98.31,98.19,98.27,11875.0,89.4519,89.5521,89.4428,89.5156,11875.0
2023-08-10 12:05:00,98.28,98.29,98.06,98.09,14096.0,89.5247,89.5338,89.3243,89.3517,14096.0
2023-08-10 12:10:00,98.1,98.18,98.07,98.15,9464.0,89.3608,89.4336,89.3334,89.4063,9464.0
2023-08-10 12:15:00,98.14,98.24,98.08,98.14,13851.0,89.3972,89.4883,89.3426,89.3972,13851.0
2023-08-10 12:20:00,98.14,98.15,98.0,98.06,18730.0,89.3972,89.4063,89.2697,89.3243,18730.0
2023-08-10 12:25:00,98.07,98.07,97.89,97.98,7983.0,89.3334,89.3334,89.1695,89.2515,7983.0
2023-08-10 12:30:00,97.98,97.98,97.94,97.96,3751.0,89.2515,89.2515,89.215,89.2332,3751.0
2023-08-10 12:35:00,97.95,97.99,97.88,97.99,5433.0,89.2241,89.2606,89.1604,89.2606,5433.0
2023-08-10 12:40:00,98.02,98.03,97.95,98.02,4598.0,89.2879,89.297,89.2241,89.2879,4598.0
2023-08-10 12:45:00,98.01,98.09,98.0,98.06,8317.0,89.2788,89.3517,89.2697,89.3243,8317.0
2023-08-10 12:50:00,98.08,98.1,98.01,98.01,4981.0,89.3426,89.3608,89.2788,89.2788,4981.0
2023-08-10 12:55:00,97.99,97.99,97.85,97.92,8922.0,89.2606,89.2606,89.133,89.1968,8922.0
2023-08-10 13:00:00,97.91,97.92,97.7,97.77,14699.0,89.1877,89.1968,88.9964,89.0602,14699.0
2023-08-10 13:05:00,97.77,97.87,97.64,97.67,28325.0,89.0602,89.1513,88.9418,88.9691,28325.0
2023-08-10 13:10:00,97.68,97.75,97.65,97.71,10150.0,88.9782,89.042,88.9509,89.0055,10150.0
2023-08-10 13:15:00,97.71,97.72,97.62,97.63,16273.0,89.0055,89.0146,88.9235,88.9326,16273.0
2023-08-10 13:20:00,97.63,97.66,97.52,97.56,7409.0,88.9326,88.96,88.8324,88.8689,7409.0
2023-08-10 13:25:00,97.56,97.63,97.51,97.59,16349.0,88.8689,88.9326,88.8233,88.8962,16349.0
2023-08-10 13:30:00,97.58,97.58,97.5,97.52,8627.0,88.8871,88.8871,88.8142,88.8324,8627.0
2023-08-10 13:35:00,97.51,97.56,97.49,97.49,12436.0,88.8233,88.8689,88.8051,88.8051,12436.0
2023-08-10 13:40:00,97.51,97.61,97.44,97.55,23070.0,88.8233,88.9144,88.7596,88.8598,23070.0
2023-08-10 13:45:00,97.55,97.58,97.47,97.48,52817.0,88.8598,88.8871,88.7869,88.796,52817.0
2023-08-10 13:50:00,97.48,97.53,97.39,97.42,6222.0,88.796,88.8416,88.714,88.7414,6222.0
2023-08-10 13:55:00,97.41,97.41,97.24,97.25,8016.0,88.7322,88.7322,88.5774,88.5865,8016.0
2023-08-10 14:00:00,97.24,97.24,97.13,97.17,8007.0,88.5774,88.5774,88.4772,88.5136,8007.0
2023-08-10 14:05:00,97.17,97.33,97.14,97.26,12975.0,88.5136,88.6594,88.4863,88.5956,12975.0
2023-08-10 14:10:00,97.26,97.35,97.18,97.34,26240.0,88.5956,88.6776,88.5227,88.6685,26240.0
2023-08-10 14:15:00,97.34,97.35,97.21,97.23,16136.0,88.6685,88.6776,88.5501,88.5683,16136.0
2023-08-10 14:20:00,97.22,97.33,97.18,97.33,9468.0,88.5592,88.6594,88.5227,88.6594,9468.0
2023-08-10 14:25:00,97.34,97.34,97.28,97.31,8067.0,88.6685,88.6685,88.6138,88.6412,8067.0
2023-08-10 14:30:00,97.3,97.32,97.25,97.26,15478.0,88.632,88.6503,88.5865,88.5956,15478.0
2023-08-10 14:35:00,97.27,97.32,97.22,97.23,7281.0,88.6047,88.6503,88.5592,88.5683,7281.0
2023-08-10 14:40:00,97.24,97.27,97.18,97.27,12554.0,88.5774,88.6047,88.5227,88.6047,12554.0
2023-08-10 14:45:00,97.25,97.32,97.23,97.31,7672.0,88.5865,88.6503,88.5683,88.6412,7672.0
2023-08-10 14:50:00,97.3,97.39,97.29,97.31,17396.0,88.632,88.714,88.6229,88.6412,17396.0
2023-08-10 14:55:00,97.31,97.32,97.27,97.32,20885.0,88.6412,88.6503,88.6047,88.6503,20885.0
2023-08-10 15:00:00,97.33,97.33,97.18,97.2,5269.0,88.6594,88.6594,88.5227,88.541,5269.0
2023-08-10 15:05:00,97.21,97.23,97.17,97.2,13122.0,88.5501,88.5683,88.5136,88.541,13122.0
2023-08-10 15:10:00,97.22,97.25,97.19,97.22,14522.0,88.5592,88.5865,88.5318,88.5592,14522.0
2023-08-10 15:15:00,97.21,97.25,97.17,97.19,12347.0,88.5501,88.5865,88.5136,88.5318,12347.0
2023-08-10 15:20:00,97.18,97.22,97.08,97.09,13870.0,88.5227,88.5592,88.4316,88.4408,13870.0
2023-08-10 15:25:00,97.08,97.28,97.07,97.22,27611.0,88.4316,88.6138,88.4225,88.5592,27611.0
2023-08-10 15:30:00,97.21,97.28,97.14,97.18,42085.0,88.5501,88.6138,88.4863,88.5227,42085.0
2023-08-10 15:35:00,97.18,97.18,97.02,97.02,21291.0,88.5227,88.5227,88.377,88.377,21291.0
2023-08-10 15:40:00,97.02,97.03,96.9,96.91,23536.0,88.377,88.3861,88.2677,88.2768,23536.0
2023-08-10 15:45:00,96.9,97.08,96.88,97.08,30317.0,88.2677,88.4316,88.2495,88.4316,30317.0
2023-08-10 15:50:00,97.07,97.12,96.95,96.96,120193.0,88.4225,88.4681,88.3132,88.3223,120193.0
2023-08-10 15:55:00,96.95,97.06,96.8,96.83,204540.0,88.3132,88.4134,88.1766,88.2039,204540.0
2023-08-11 09:30:00,96.53,96.63,96.25,96.45,41750.0,87.9306,88.0217,87.6756,87.8578,41750.0
2023-08-11 09:35:00,96.45,96.6,96.2,96.22,29992.0,87.8578,87.9944,87.63,87.6483,29992.0
2023-08-11 09:40:00,96.21,96.21,96.04,96.15,19708.0,87.6391,87.6391,87.4843,87.5845,19708.0
2023-08-11 09:45:00,96.15,96.22,96.03,96.08,10308.0,87.5845,87.6483,87.4752,87.5207,10308.0
2023-08-11 09:50:00,96.06,96.13,95.93,96.12,29540.0,87.5025,87.5663,87.3841,87.5572,29540.0
2023-08-11 09:55:00,96.15,96.18,96.07,96.15,21379.0,87.5845,87.6118,87.5116,87.5845,21379.0
2023-08-11 10:00:00,96.17,96.29,96.14,96.18,15481.0,87.6027,87.712,87.5754,87.6118,15481.0
2023-08-11 10:05:00,96.17,96.26,96.13,96.18,14440.0,87.6027,87.6847,87.5663,87.6118,14440.0
2023-08-11 10:10:00,96.17,96.22,96.01,96.15,21401.0,87.6027,87.6483,87.457,87.5845,21401.0
2023-08-11 10:15:00,96.14,96.32,96.14,96.3,14690.0,87.5754,87.7393,87.5754,87.7211,14690.0
2023-08-11 10:20:00,96.31,96.43,96.28,96.3,17906.0,87.7302,87.8395,87.7029,87.7211,17906.0
2023-08-11 10:25:00,96.31,96.35,96.27,96.28,7053.0,87.7302,87.7667,87.6938,87.7029,7053.0
2023-08-11 10:30:00,96.27,96.31,96.16,96.16,16593.0,87.6938,87.7302,87.5936,87.5936,16593.0
2023-08-11 10:35:00,96.16,96.26,96.12,96.24,12390.0,87.5936,87.6847,87.5572,87.6665,12390.0
2023-08-11 10:40:00,96.26,96.29,96.21,96.24,15066.0,87.6847,87.712,87.6391,87.6665,15066.0
2023-08-11 10:45:00,96.25,96.31,96.21,96.23,10079.0,87.6756,87.7302,87.6391,87.6574,10079.0
2023-08-11 10:50:00,96.23,96.24,96.16,96.18,15692.0,87.6574,87.6665,87.5936,87.6118,15692.0
2023-08-11 10:55:00,96.2,96.26,96.1,96.11,21643.0,87.63,87.6847,87.5389,87.5481,21643.0
2023-08-11 11:00:00,96.12,96.16,96.08,96.15,20719.0,87.5572,87.5936,87.5207,87.5845,20719.0
2023-08-11 11:05:00,96.15,96.16,96.09,96.11,10092.0,87.5845,87.5936,87.5298,87.5481,10092.0
2023-08-11 11:10:00,96.12,96.12,95.97,95.97,11238.0,87.5572,87.5572,87.4205,87.4205,11238.0
2023-08-11 11:15:00,95.97,95.99,95.92,95.93,16547.0,87.4205,87.4387,87.375,87.3841,16547.0
2023-08-11 11:20:00,95.93,96.04,95.9,95.9,9430.0,87.3841,87.4843,87.3568,87.3568,9430.0
2023-08-11 11:25:00,95.92,96.0,95.88,95.96,19204.0,87.375,87.4479,87.3385,87.4114,19204.0
2023-08-11 11:30:00,95.94,96.04,95.91,96.04,44083.0,87.3932,87.4843,87.3659,87.4843,44083.0
2023-08-11 11:35:00,96.03,96.06,95.97,95.97,7546.0,87.4752,87.5025,87.4205,87.4205,7546.0
2023-08-11 11:40:00,95.97,96.06,95.97,96.02,12486.0,87.4205,87.5025,87.4205,87.4661,12486.0
2023-08-11 11:45:00,96.07,96.16,96.06,96.07,10460.0,87.5116,87.5936,87.5025,87.5116,10460.0
2023-08-11 11:50:00,96.07,96.08,96.0,96.03,7509.0,87.5116,87.5207,87.4479,87.4752,7509.0
2023-08-11 11:55:00,96.03,96.08,96.01,96.07,15930.0,87.4752,87.5207,87.457,87.5116,15930.0
2023-08-11 12:00:00,96.07,96.14,96.02,96.09,15875.0,87.5116,87.5754,87.4661,87.5298,15875.0
2023-08-11 12:05:00,96.08,96.1,95.99,95.99,13789.0,87.5207,87.5389,87.4387,87.4387,13789.0
2023-08-11 12:10:00,96.0,96.01,95.95,95.99,11639.0,87.4479,87.457,87.4023,87.4387,11639.0
2023-08-11 12:15:00,96.0,96.02,95.9,95.91,7666.0,87.4479,87.4661,87.3568,87.3659,7666.0
2023-08-11 12:20:00,95.89,95.96,95.89,95.95,12176.0,87.3477,87.4114,87.3477,87.4023,12176.0
2023-08-11 12:25:00,95.95,95.95,95.83,95.88,6215.0,87.4023,87.4023,87.293,87.3385,6215.0
2023-08-11 12:30:00,95.9,95.91,95.77,95.87,21615.0,87.3568,87.3659,87.2383,87.3294,21615.0
2023-08-11 12:35:00,95.87,95.91,95.82,95.86,8195.0,87.3294,87.3659,87.2839,87.3203,8195.0
2023-08-11 12:40:00,95.85,95.88,95.8,95.85,13885.0,87.3112,87.3385,87.2657,87.3112,13885.0
2023-08-11 12:45:00,95.85,95.85,95.74,95.78,10085.0,87.3112,87.3112,87.211,87.2475,10085.0
2023-08-11 12:50:00,95.77,95.81,95.74,95.77,14234.0,87.2383,87.2748,87.211,87.2383,14234.0
2023-08-11 12:55:00,95.77,95.81,95.73,95.74,5962.0,87.2383,87.2748,87.2019,87.211,5962.0
2023-08-11 13:00:00,95.75,95.87,95.73,95.86,23925.0,87.2201,87.3294,87.2019,87.3203,23925.0
2023-08-11 13:05:00,95.86,96.03,95.86,96.0,41651.0,87.3203,87.4752,87.3203,87.4479,41651.0
2023-08-11 13:10:00,96.01,96.06,96.0,96.0,17903.0,87.457,87.5025,87.4479,87.4479,17903.0
2023-08-11 13:15:00,95.99,96.02,95.97,96.0,17795.0,87.4387,87.4661,87.4205,87.4479,17795.0
2023-08-11 13:20:00,96.0,96.05,95.99,96.0,11222.0,87.4479,87.4934,87.4387,87.4479,11222.0
2023-08-11 13:25:00,96.0,96.05,95.99,96.0,29293.0,87.4479,87.4934,87.4387,87.4479,29293.0
2023-08-11 13:30:00,96.02,96.02,95.95,95.98,21836.0,87.4661,87.4661,87.4023,87.4296,21836.0
2023-08-11 13:35:00,95.99,96.05,95.98,96.05,9921.0,87.4387,87.4934,87.4296,87.4934,9921.0
2023-08-11 13:40:00,96.03,96.06,95.98,95.99,9194.0,87.4752,87.5025,87.4296,87.4387,9194.0
2023-08-11 13:45:00,95.99,95.99,95.93,95.97,9800.0,87.4387,87.4387,87.3841,87.4205,9800.0
2023-08-11 13:50:00,95.98,95.98,95.92,95.98,6586.0,87.4296,87.4296,87.375,87.4296,6586.0
2023-08-11 13:55:00,95.98,96.05,95.96,96.03,17537.0,87.4296,87.4934,87.4114,87.4752,17537.0
2023-08-11 14:00:00,96.04,96.12,96.03,96.05,12130.0,87.4843,87.5572,87.4752,87.4934,12130.0
2023-08-11 14:05:00,96.05,96.08,96.02,96.08,20256.0,87.4934,87.5207,87.4661,87.5207,20256.0
2023-08-11 14:10:00,96.09,96.1,96.01,96.03,7965.0,87.5298,87.5389,87.457,87.4752,7965.0
2023-08-11 14:15:00,96.03,96.04,96.0,96.01,7863.0,87.4752,87.4843,87.4479,87.457,7863.0
2023-08-11 14:20:00,96.01,96.06,96.0,96.04,13796.0,87.457,87.5025,87.4479,87.4843,13796.0
2023-08-11 14:25:00,96.06,96.11,96.04,96.05,12341.0,87.5025,87.5481,87.4843,87.4934,12341.0
2023-08-11 14:30:00,96.05,96.11,96.03,96.05,17796.0,87.4934,87.5481,87.4752,87.4934,17796.0
2023-08-11 14:35:00,96.03,96.07,96.02,96.06,11184.0,87.4752,87.5116,87.4661,87.5025,11184.0
2023-08-11 14:40:00,96.08,96.11,96.05,96.07,9369.0,87.5207,87.5481,87.4934,87.5116,9369.0
2023-08-11 14:45:00,96.06,96.13,96.06,96.13,10102.0,87.5025,87.5663,87.5025,87.5663,10102.0
2023-08-11 14:50:00,96.12,96.15,96.09,96.12,15535.0,87.5572,87.5845,87.5298,87.5572,15535.0
2023-08-11 14:55:00,96.13,96.16,96.11,96.14,14942.0,87.5663,87.5936,87.5481,87.5754,14942.0
2023-08-11 15:00:00,96.14,96.14,96.06,96.08,8235.0,87.5754,87.5754,87.5025,87.5207,8235.0
2023-08-11 15:05:00,96.1,96.11,96.02,96.04,59132.0,87.5389,87.5481,87.4661,87.4843,59132.0
2023-08-11 15:10:00,96.04,96.12,96.04,96.1,28482.0,87.4843,87.5572,87.4843,87.5389,28482.0
2023-08-11 15:15:00,96.09,96.11,96.07,96.09,17035.0,87.5298,87.5481,87.5116,87.5298,17035.0
2023-08-11 15:20:00,96.08,96.12,96.05,96.1,33006.0,87.5207,87.5572,87.4934,87.5389,33006.0
2023-08-11 15:25:00,96.11,96.18,96.09,96.11,12749.0,87.5481,87.6118,87.5298,87.5481,12749.0
2023-08-11 15:30:00,96.09,96.09,96.01,96.04,18622.0,87.5298,87.5298,87.457,87.4843,18622.0
2023-08-11 15:35:00,96.05,96.07,95.98,96.02,19787.0,87.4934,87.5116,87.4296,87.4661,19787.0
2023-08-11 15:40:00,96.01,96.1,95.98,96.08,21890.0,87.457,87.5389,87.4296,87.5207,21890.0
2023-08-11 15:45:00,96.07,96.11,96.03,96.09,29384.0,87.5116,87.5481,87.4752,87.5298,29384.0
2023-08-11 15:50:00,96.09,96.21,96.05,96.13,49606.0,87.5298,87.6391,87.4934,87.5663,49606.0
2023-08-11 15:55:00,96.13,96.17,96.06,96.17,231318.0,87.5663,87.6027,87.5025,87.6027,231318.0
2023-08-14 09:30:00,96.17,96.5,96.08,96.21,50392.0,87.6027,87.9033,87.5207,87.6391,50392.0
2023-08-14 09:35:00,96.2,96.3,95.99,96.02,16185.0,87.63,87.7211,87.4387,87.4661,16185.0
2023-08-14 09:40:00,96.05,96.06,95.9,95.95,14874.0,87.4934,87.5025,87.3568,87.4023,14874.0
2023-08-14 09:45:00,95.98,96.04,95.93,96.0,15436.0,87.4296,87.4843,87.3841,87.4479,15436.0
2023-08-14 09:50:00,95.98,96.06,95.95,95.95,16154.0,87.4296,87.5025,87.4023,87.4023,16154.0
2023-08-14 09:55:00,95.93,95.94,95.83,95.93,10083.0,87.3841,87.3932,87.293,87.3841,10083.0
2023-08-14 10:00:00,95.92,96.0,95.78,95.8,17564.0,87.375,87.4479,87.2475,87.2657,17564.0
2023-08-14 10:05:00,95.84,95.84,95.72,95.74,15397.0,87.3021,87.3021,87.1928,87.211,15397.0
2023-08-14 10:10:00,95.75,95.88,95.75,95.86,13602.0,87.2201,87.3385,87.2201,87.3203,13602.0
2023-08-14 10:15:00,95.88,96.01,95.83,96.0,14998.0,87.3385,87.457,87.293,87.4479,14998.0
2023-08-14 10:20:00,96.0,96.07,95.95,95.98,13180.0,87.4479,87.5116,87.4023,87.4296,13180.0
2023-08-14 10:25:00,95.98,96.07,95.97,96.01,9290.0,87.4296,87.5116,87.4205,87.457,9290.0
2023-08-14 10:30:00,95.98,96.11,95.97,96.08,16439.0,87.4296,87.5481,87.4205,87.5207,16439.0
2023-08-14 10:35:00,96.07,96.29,96.04,96.22,26780.0,87.5116,87.712,87.4843,87.6483,26780.0
2023-08-14 10:40:00,96.24,96.28,96.18,96.23,8741.0,87.6665,87.7029,87.6118,87.6574,8741.0
2023-08-14 10:45:00,96.23,96.24,96.11,96.14,12308.0,87.6574,87.6665,87.5481,87.5754,12308.0
2023-08-14 10:50:00,96.14,96.16,96.02,96.05,10454.0,87.5754,87.5936,87.4661,87.4934,10454.0
2023-08-14 10:55:00,96.04,96.08,95.98,96.04,10353.0,87.4843,87.5207,87.4296,87.4843,10353.0
2023-08-14 11:00:00,96.04,96.07,95.98,96.03,7823.0,87.4843,87.5116,87.4296,87.4752,7823.0
2023-08-14 11:05:00,96.02,96.06,95.99,95.99,7464.0,87.4661,87.5025,87.4387,87.4387,7464.0
2023-08-14 11:10:00,95.98,96.01,95.94,95.96,6954.0,87.4296,87.457,87.3932,87.4114,6954.0
2023-08-14 11:15:00,95.94,96.04,95.94,95.96,8988.0,87.3932,87.4843,87.3932,87.4114,8988.0
2023-08-14 11:20:00,95.97,96.02,95.96,96.02,8188.0,87.4205,87.4661,87.4114,87.4661,8188.0
2023-08-14 11:25:00,96.01,96.05,96.0,96.01,3305.0,87.457,87.4934,87.4479,87.457,3305.0
2023-08-14 11:30:00,96.02,96.03,95.95,96.0,9804.0,87.4661,87.4752,87.4023,87.4479,9804.0
2023-08-14 11:35:00,96.0,96.05,95.95,96.03,8547.0,87.4479,87.4934,87.4023,87.4752,8547.0
2023-08-14 11:40:00,96.02,96.04,95.99,95.99,7916.0,87.4661,87.4843,87.4387,87.4387,7916.0
2023-08-14 11:45:00,95.99,96.09,95.98,96.08,20822.0,87.4387,87.5298,87.4296,87.5207,20822.0
2023-08-14 11:50:00,96.09,96.16,96.09,96.14,8789.0,87.5298,87.5936,87.5298,87.5754,8789.0
2023-08-14 11:55:00,96.15,96.17,96.08,96.08,10904.0,87.5845,87.6027,87.5207,87.5207,10904.0
2023-08-14 12:00:00,96.09,96.17,96.09,96.14,22308.0,87.5298,87.6027,87.5298,87.5754,22308.0
2023-08-14 12:05:00,96.15,96.22,96.14,96.19,41825.0,87.5845,87.6483,87.5754,87.6209,41825.0
2023-08-14 12:10:00,96.19,96.21,96.12,96.16,17039.0,87.6209,87.6391,87.5572,87.5936,17039.0
2023-08-14 12:15:00,96.16,96.16,96.05,96.08,16027.0,87.5936,87.5936,87.4934,87.5207,16027.0
2023-08-14 12:20:00,96.11,96.13,95.99,96.06,20569.0,87.5481,87.5663,87.4387,87.5025,20569.0
2023-08-14 12:25:00,96.07,96.12,96.03,96.09,10252.0,87.5116,87.5572,87.4752,87.5298,10252.0
2023-08-14 12:30:00,96.08,96.08,95.97,95.98,11462.0,87.5207,87.5207,87.4205,87.4296,11462.0
2023-08-14 12:35:00,95.99,96.07,95.98,96.05,7301.0,87.4387,87.5116,87.4296,87.4934,7301.0
2023-08-14 12:40:00,96.04,96.06,95.99,96.05,7848.0,87.4843,87.5025,87.4387,87.4934,7848.0
2023-08-14 12:45:00,96.06,96.06,96.02,96.02,7217.0,87.5025,87.5025,87.4661,87.4661,7217.0
2023-08-14 12:50:00,96.01,96.06,96.01,96.05,7441.0,87.457,87.5025,87.457,87.4934,7441.0
2023-08-14 12:55:00,96.05,96.06,96.02,96.05,13469.0,87.4934,87.5025,87.4661,87.4934,13469.0
2023-08-14 13:00:00,96.05,96.1,96.04,96.1,7773.0,87.4934,87.5389,87.4843,87.5389,7773.0
2023-08-14 13:05:00,96.1,96.11,96.07,96.07,8821.0,87.5389,87.5481,87.5116,87.5116,8821.0
2023-08-14 13:10:00,96.07,96.08,96.03,96.05,7780.0,87.5116,87.5207,87.4752,87.4934,7780.0
2023-08-14 13:15:00,96.06,96.13,96.06,96.13,10405.0,87.5025,87.5663,87.5025,87.5663,10405.0
2023-08-14 13:20:00,96.11,96.11,96.0,96.01,7540.0,87.5481,87.5481,87.4479,87.457,7540.0
2023-08-14 13:25:00,96.01,96.03,95.97,96.03,9529.0,87.457,87.4752,87.4205,87.4752,9529.0
2023-08-14 13:30:00,96.04,96.06,96.02,96.03,10579.0,87.4843,87.5025,87.4661,87.4752,10579.0
2023-08-14 13:35:00,96.03,96.05,95.97,95.98,6899.0,87.4752,87.4934,87.4205,87.4296,6899.0
2023-08-14 13:40:00,95.98,96.01,95.96,95.99,6399.0,87.4296,87.457,87.4114,87.4387,6399.0
2023-08-14 13:45:00,95.98,96.0,95.98,96.0,10061.0,87.4296,87.4479,87.4296,87.4479,10061.0
2023-08-14 13:50:00,95.99,96.01,95.95,95.96,7907.0,87.4387,87.457,87.4023,87.4114,7907.0
2023-08-14 13:55:00,95.97,95.98,95.91,95.94,12082.0,87.4205,87.4296,87.3659,87.3932,12082.0
2023-08-14 14:00:00,95.94,95.94,95.84,95.88,9986.0,87.3932,87.3932,87.3021,87.3385,9986.0
2023-08-14 14:05:00,95.86,95.88,95.81,95.83,6608.0,87.3203,87.3385,87.2748,87.293,6608.0
2023-08-14 14:10:00,95.78,95.81,95.74,95.81,7264.0,87.2475,87.2748,87.211,87.2748,7264.0
2023-08-14 14:15:00,95.81,95.91,95.81,95.88,12965.0,87.2748,87.3659,87.2748,87.3385,12965.0
2023-08-14 14:20:00,95.87,95.9,95.86,95.87,10892.0,87.3294,87.3568,87.3203,87.3294,10892.0
2023-08-14 14:25:00,95.86,95.87,95.81,95.87,7722.0,87.3203,87.3294,87.2748,87.3294,7722.0
2023-08-14 14:30:00,95.87,95.89,95.82,95.83,5776.0,87.3294,87.3477,87.2839,87.293,5776.0
2023-08-14 14:35:00,95.84,95.89,95.82,95.82,5195.0,87.3021,87.3477,87.2839,87.2839,5195.0
2023-08-14 14:40:00,95.82,95.87,95.82,95.83,8448.0,87.2839,87.3294,87.2839,87.293,8448.0
2023-08-14 14:45:00,95.82,95.87,95.81,95.87,4417.0,87.2839,87.3294,87.2748,87.3294,4417.0
2023-08-14 14:50:00,95.86,95.93,95.85,95.9,3701.0,87.3203,87.3841,87.3112,87.3568,3701.0
2023-08-14 14:55:00,95.9,95.9,95.83,95.88,10397.0,87.3568,87.3568,87.293,87.3385,10397.0
2023-08-14 15:00:00,95.88,95.9,95.85,95.88,12328.0,87.3385,87.3568,87.3112,87.3385,12328.0
2023-08-14 15:05:00,95.87,95.88,95.76,95.78,9604.0,87.3294,87.3385,87.2292,87.2475,9604.0
2023-08-14 15:10:00,95.77,95.81,95.75,95.81,10682.0,87.2383,87.2748,87.2201,87.2748,10682.0
2023-08-14 15:15:00,95.81,95.87,95.81,95.85,7928.0,87.2748,87.3294,87.2748,87.3112,7928.0
2023-08-14 15:20:00,95.86,95.88,95.84,95.84,7440.0,87.3203,87.3385,87.3021,87.3021,7440.0
2023-08-14 15:25:00,95.84,95.85,95.77,95.8,9423.0,87.3021,87.3112,87.2383,87.2657,9423.0
2023-08-14 15:30:00,95.81,95.81,95.73,95.76,12668.0,87.2748,87.2748,87.2019,87.2292,12668.0
2023-08-14 15:35:00,95.76,95.76,95.72,95.76,17900.0,87.2292,87.2292,87.1928,87.2292,17900.0
2023-08-14 15:40:00,95.75,95.94,95.75,95.91,22283.0,87.2201,87.3932,87.2201,87.3659,22283.0
2023-08-14 15:45:00,95.93,95.96,95.83,95.9,35110.0,87.3841,87.4114,87.293,87.3568,35110.0
2023-08-14 15:50:00,95.91,95.93,95.83,95.85,25176.0,87.3659,87.3841,87.293,87.3112,25176.0
2023-08-14 15:55:00,95.86,96.02,95.84,95.85,216905.0,87.3203,87.4661,87.3021,87.3112,216905.0
2023-08-15 09:30:00,95.47,95.47,94.72,94.72,86199.0,86.9651,86.9651,86.2819,86.2819,86199.0
2023-08-15 09:35:00,94.76,94.87,94.44,94.47,59293.0,86.3183,86.4185,86.0268,86.0542,59293.0
2023-08-15 09:40:00,94.46,94.67,94.44,94.58,31217.0,86.045,86.2363,86.0268,86.1544,31217.0
2023-08-15 09:45:00,94.56,94.62,94.33,94.39,22155.0,86.1361,86.1908,85.9266,85.9813,22155.0
2023-08-15 09:50:00,94.41,94.52,94.31,94.48,16989.0,85.9995,86.0997,85.9084,86.0633,16989.0
2023-08-15 09:55:00,94.48,94.8,94.47,94.8,19107.0,86.0633,86.3548,86.0542,86.3548,19107.0
2023-08-15 10:00:00,94.79,94.87,94.78,94.79,37722.0,86.3456,86.4185,86.3365,86.3456,37722.0
2023-08-15 10:05:00,94.81,94.82,94.65,94.68,38859.0,86.3639,86.373,86.2181,86.2454,38859.0
2023-08-15 10:10:00,94.66,94.85,94.66,94.81,19355.0,86.2272,86.4003,86.2272,86.3639,19355.0
2023-08-15 10:15:00,94.8,94.82,94.73,94.78,16597.0,86.3548,86.373,86.291,86.3365,16597.0
2023-08-15 10:20:00,94.78,94.83,94.61,94.62,51602.0,86.3365,86.3821,86.1817,86.1908,51602.0
2023-08-15 10:25:00,94.62,94.76,94.61,94.71,9628.0,86.1908,86.3183,86.1817,86.2728,9628.0
2023-08-15 10:30:00,94.73,94.81,94.68,94.78,17349.0,86.291,86.3639,86.2454,86.3365,17349.0
2023-08-15 10:35:00,94.76,94.87,94.76,94.84,6413.0,86.3183,86.4185,86.3183,86.3912,6413.0
2023-08-15 10:40:00,94.84,94.91,94.83,94.88,10614.0,86.3912,86.455,86.3821,86.4276,10614.0
2023-08-15 10:45:00,94.88,94.93,94.83,94.83,10551.0,86.4276,86.4732,86.3821,86.3821,10551.0
2023-08-15 10:50:00,94.83,94.85,94.79,94.83,7716.0,86.3821,86.4003,86.3456,86.3821,7716.0
2023-08-15 10:55:00,94.84,94.87,94.79,94.8,10194.0,86.3912,86.4185,86.3456,86.3548,10194.0
2023-08-15 11:00:00,94.8,94.88,94.72,94.79,18997.0,86.3548,86.4276,86.2819,86.3456,18997.0
2023-08-15 11:05:00,94.8,94.9,94.76,94.82,8252.0,86.3548,86.4458,86.3183,86.373,8252.0
2023-08-15 11:10:00,94.82,94.85,94.74,94.78,10421.0,86.373,86.4003,86.3001,86.3365,10421.0
2023-08-15 11:15:00,94.78,94.84,94.76,94.79,7949.0,86.3365,86.3912,86.3183,86.3456,7949.0
2023-08-15 11:20:00,94.8,94.85,94.72,94.77,17351.0,86.3548,86.4003,86.2819,86.3274,17351.0
2023-08-15 11:25:00,94.78,94.81,94.73,94.78,8627.0,86.3365,86.3639,86.291,86.3365,8627.0
2023-08-15 11:30:00,94.79,94.85,94.78,94.82,5622.0,86.3456,86.4003,86.3365,86.373,5622.0
2023-08-15 11:35:00,94.84,94.84,94.75,94.75,8862.0,86.3912,86.3912,86.3092,86.3092,8862.0
2023-08-15 11:40:00,94.74,94.85,94.72,94.82,10074.0,86.3001,86.4003,86.2819,86.373,10074.0
2023-08-15 11:45:00,94.81,94.85,94.76,94.8,36845.0,86.3639,86.4003,86.3183,86.3548,36845.0
2023-08-15 11:50:00,94.81,94.83,94.78,94.8,13184.0,86.3639,86.3821,86.3365,86.3548,13184.0
2023-08-15 11:55:00,94.8,94.83,94.77,94.8,22189.0,86.3548,86.3821,86.3274,86.3548,22189.0
2023-08-15 12:00:00,94.8,94.84,94.73,94.76,37078.0,86.3548,86.3912,86.291,86.3183,37078.0
2023-08-15 12:05:00,94.79,94.85,94.73,94.76,16230.0,86.3456,86.4003,86.291,86.3183,16230.0
2023-08-15 12:10:00,94.76,94.77,94.69,94.7,16263.0,86.3183,86.3274,86.2546,86.2637,16263.0
2023-08-15 12:15:00,94.7,94.81,94.67,94.81,6891.0,86.2637,86.3639,86.2363,86.3639,6891.0
2023-08-15 12:20:00,94.81,94.82,94.74,94.8,10305.0,86.3639,86.373,86.3001,86.3548,10305.0
2023-08-15 12:25:00,94.81,94.81,94.71,94.73,10102.0,86.3639,86.3639,86.2728,86.291,10102.0
2023-08-15 12:30:00,94.74,94.78,94.66,94.7,15202.0,86.3001,86.3365,86.2272,86.2637,15202.0
2023-08-15 12:35:00,94.7,94.79,94.67,94.77,11607.0,86.2637,86.3456,86.2363,86.3274,11607.0
2023-08-15 12:40:00,94.77,94.78,94.71,94.71,5285.0,86.3274,86.3365,86.2728,86.2728,5285.0
2023-08-15 12:45:00,94.72,94.73,94.65,94.69,13521.0,86.2819,86.291,86.2181,86.2546,13521.0
2023-08-15 12:50:00,94.67,94.75,94.67,94.75,5372.0,86.2363,86.3092,86.2363,86.3092,5372.0
2023-08-15 12:55:00,94.75,94.79,94.73,94.74,6439.0,86.3092,86.3456,86.291,86.3001,6439.0
2023-08-15 13:00:00,94.73,94.76,94.7,94.74,6173.0,86.291,86.3183,86.2637,86.3001,6173.0
2023-08-15 13:05:00,94.76,94.76,94.7,94.73,6744.0,86.3183,86.3183,86.2637,86.291,6744.0
2023-08-15 13:10:00,94.74,94.77,94.72,94.76,6849.0,86.3001,86.3274,86.2819,86.3183,6849.0
2023-08-15 13:15:00,94.76,94.8,94.72,94.73,10863.0,86.3183,86.3548,86.2819,86.291,10863.0
2023-08-15 13:20:00,94.72,94.81,94.72,94.79,7434.0,86.2819,86.3639,86.2819,86.3456,7434.0
2023-08-15 13:25:00,94.78,94.83,94.78,94.82,7597.0,86.3365,86.3821,86.3365,86.373,7597.0
2023-08-15 13:30:00,94.79,94.8,94.75,94.78,7019.0,86.3456,86.3548,86.3092,86.3365,7019.0
2023-08-15 13:35:00,94.78,94.81,94.77,94.77,6019.0,86.3365,86.3639,86.3274,86.3274,6019.0
2023-08-15 13:40:00,94.74,94.78,94.72,94.76,11182.0,86.3001,86.3365,86.2819,86.3183,11182.0
2023-08-15 13:45:00,94.76,94.83,94.73,94.73,9644.0,86.3183,86.3821,86.291,86.291,9644.0
2023-08-15 13:50:00,94.73,94.77,94.68,94.7,10706.0,86.291,86.3274,86.2454,86.2637,10706.0
2023-08-15 13:55:00,94.7,94.7,94.59,94.62,17189.0,86.2637,86.2637,86.1635,86.1908,17189.0
2023-08-15 14:00:00,94.61,94.61,94.55,94.55,8081.0,86.1817,86.1817,86.127,86.127,8081.0
2023-08-15 14:05:00,94.55,94.59,94.52,94.56,15004.0,86.127,86.1635,86.0997,86.1361,15004.0
2023-08-15 14:10:00,94.56,94.58,94.48,94.5,13523.0,86.1361,86.1544,86.0633,86.0815,13523.0
2023-08-15 14:15:00,94.48,94.51,94.43,94.47,27528.0,86.0633,86.0906,86.0177,86.0542,27528.0
2023-08-15 14:20:00,94.45,94.48,94.41,94.41,14636.0,86.0359,86.0633,85.9995,85.9995,14636.0
2023-08-15 14:25:00,94.42,94.44,94.36,94.37,16726.0,86.0086,86.0268,85.954,85.9631,16726.0
2023-08-15 14:30:00,94.38,94.39,94.31,94.36,12280.0,85.9722,85.9813,85.9084,85.954,12280.0
2023-08-15 14:35:00,94.39,94.48,94.35,94.48,18625.0,85.9813,86.0633,85.9448,86.0633,18625.0
2023-08-15 14:40:00,94.47,94.48,94.41,94.43,60035.0,86.0542,86.0633,85.9995,86.0177,60035.0
2023-08-15 14:45:00,94.44,94.53,94.42,94.52,21094.0,86.0268,86.1088,86.0086,86.0997,21094.0
2023-08-15 14:50:00,94.51,94.55,94.49,94.55,18582.0,86.0906,86.127,86.0724,86.127,18582.0
2023-08-15 14:55:00,94.56,94.57,94.49,94.51,21548.0,86.1361,86.1452,86.0724,86.0906,21548.0
2023-08-15 15:00:00,94.52,94.59,94.5,94.54,18249.0,86.0997,86.1635,86.0815,86.1179,18249.0
2023-08-15 15:05:00,94.54,94.6,94.53,94.6,23461.0,86.1179,86.1726,86.1088,86.1726,23461.0
2023-08-15 15:10:00,94.6,94.63,94.45,94.5,27964.0,86.1726,86.1999,86.0359,86.0815,27964.0
2023-08-15 15:15:00,94.49,94.51,94.47,94.49,21936.0,86.0724,86.0906,86.0542,86.0724,21936.0
2023-08-15 15:20:00,94.48,94.5,94.45,94.46,22344.0,86.0633,86.0815,86.0359,86.045,22344.0
2023-08-15 15:25:00,94.47,94.5,94.4,94.46,23447.0,86.0542,86.0815,85.9904,86.045,23447.0
2023-08-15 15:30:00,94.46,94.53,94.34,94.51,24615.0,86.045,86.1088,85.9357,86.0906,24615.0
2023-08-15 15:35:00,94.52,94.55,94.41,94.42,27724.0,86.0997,86.127,85.9995,86.0086,27724.0
2023-08-15 15:40:00,94.43,94.43,94.37,94.39,23021.0,86.0177,86.0177,85.9631,85.9813,23021.0
2023-08-15 15:45:00,94.39,94.6,94.39,94.53,63596.0,85.9813,86.1726,85.9813,86.1088,63596.0
2023-08-15 15:50:00,94.53,94.61,94.47,94.58,56444.0,86.1088,86.1817,86.0542,86.1544,56444.0
2023-08-15 15:55:00,94.57,94.73,94.57,94.6,113644.0,86.1452,86.291,86.1452,86.1726,113644.0
2023-08-16 09:30:00,94.43,94.53,94.14,94.25,91005.0,86.0177,86.1088,85.7536,85.8538,91005.0
2023-08-16 09:35:00,94.28,94.45,94.25,94.4,40941.0,85.8811,86.0359,85.8538,85.9904,40941.0
2023-08-16 09:40:00,94.4,94.43,94.25,94.33,28999.0,85.9904,86.0177,85.8538,85.9266,28999.0
2023-08-16 09:45:00,94.34,94.72,94.32,94.45,41734.0,85.9357,86.2819,85.9175,86.0359,41734.0
2023-08-16 09:50:00,94.48,94.5,94.35,94.44,11294.0,86.0633,86.0815,85.9448,86.0268,11294.0
2023-08-16 09:55:00,94.43,94.54,94.35,94.4,18275.0,86.0177,86.1179,85.9448,85.9904,18275.0
2023-08-16 10:00:00,94.39,94.53,94.37,94.49,43739.0,85.9813,86.1088,85.9631,86.0724,43739.0
2023-08-16 10:05:00,94.5,94.56,94.37,94.46,40609.0,86.0815,86.1361,85.9631,86.045,40609.0
2023-08-16 10:10:00,94.46,94.61,94.46,94.56,15962.0,86.045,86.1817,86.045,86.1361,15962.0
2023-08-16 10:15:00,94.58,94.65,94.56,94.59,12204.0,86.1544,86.2181,86.1361,86.1635,12204.0
2023-08-16 10:20:00,94.59,94.7,94.57,94.7,11929.0,86.1635,86.2637,86.1452,86.2637,11929.0
2023-08-16 10:25:00,94.77,94.85,94.74,94.78,11932.0,86.3274,86.4003,86.3001,86.3365,11932.0
2023-08-16 10:30:00,94.76,95.03,94.73,95.01,38758.0,86.3183,86.5643,86.291,86.546,38758.0
2023-08-16 10:35:00,95.04,95.08,94.79,94.81,30344.0,86.5734,86.6098,86.3456,86.3639,30344.0
2023-08-16 10:40:00,94.81,94.83,94.74,94.78,18472.0,86.3639,86.3821,86.3001,86.3365,18472.0
2023-08-16 10:45:00,94.76,94.77,94.68,94.69,14165.0,86.3183,86.3274,86.2454,86.2546,14165.0
2023-08-16 10:50:00,94.7,94.74,94.67,94.7,23796.0,86.2637,86.3001,86.2363,86.2637,23796.0
2023-08-16 10:55:00,94.72,94.75,94.68,94.74,28470.0,86.2819,86.3092,86.2454,86.3001,28470.0
2023-08-16 11:00:00,94.74,94.94,94.74,94.94,12109.0,86.3001,86.4823,86.3001,86.4823,12109.0
2023-08-16 11:05:00,94.95,94.97,94.86,94.92,7027.0,86.4914,86.5096,86.4094,86.4641,7027.0
2023-08-16 11:10:00,94.93,95.06,94.88,95.05,6035.0,86.4732,86.5916,86.4276,86.5825,6035.0
2023-08-16 11:15:00,95.06,95.19,95.02,95.16,6643.0,86.5916,86.71,86.5552,86.6827,6643.0
2023-08-16 11:20:00,95.18,95.2,95.1,95.2,7788.0,86.7009,86.7191,86.628,86.7191,7788.0
2023-08-16 11:25:00,95.2,95.25,95.15,95.25,50625.0,86.7191,86.7647,86.6736,86.7647,50625.0
2023-08-16 11:30:00,95.25,95.31,95.19,95.2,8421.0,86.7647,86.8193,86.71,86.7191,8421.0
2023-08-16 11:35:00,95.19,95.21,95.06,95.09,7921.0,86.71,86.7282,86.5916,86.6189,7921.0
2023-08-16 11:40:00,95.1,95.1,95.0,95.03,7612.0,86.628,86.628,86.5369,86.5643,7612.0
2023-08-16 11:45:00,95.07,95.12,95.03,95.11,10291.0,86.6007,86.6462,86.5643,86.6371,10291.0
2023-08-16 11:50:00,95.12,95.2,95.07,95.19,11356.0,86.6462,86.7191,86.6007,86.71,11356.0
2023-08-16 11:55:00,95.2,95.25,95.17,95.19,10522.0,86.7191,86.7647,86.6918,86.71,10522.0
2023-08-16 12:00:00,95.19,95.25,95.15,95.16,14541.0,86.71,86.7647,86.6736,86.6827,14541.0
2023-08-16 12:05:00,95.15,95.27,95.14,95.25,17233.0,86.6736,86.7829,86.6645,86.7647,17233.0
2023-08-16 12:10:00,95.24,95.35,95.23,95.26,13824.0,86.7556,86.8558,86.7464,86.7738,13824.0
2023-08-16 12:15:00,95.24,95.24,95.1,95.13,11672.0,86.7556,86.7556,86.628,86.6554,11672.0
2023-08-16 12:20:00,95.12,95.17,95.1,95.11,7734.0,86.6462,86.6918,86.628,86.6371,7734.0
2023-08-16 12:25:00,95.13,95.15,95.05,95.14,12852.0,86.6554,86.6736,86.5825,86.6645,12852.0
2023-08-16 12:30:00,95.12,95.16,95.1,95.12,10823.0,86.6462,86.6827,86.628,86.6462,10823.0
2023-08-16 12:35:00,95.11,95.11,95.0,95.02,16723.0,86.6371,86.6371,86.5369,86.5552,16723.0
2023-08-16 12:40:00,95.05,95.07,95.0,95.01,16741.0,86.5825,86.6007,86.5369,86.546,16741.0
2023-08-16 12:45:00,95.01,95.09,94.98,94.99,8038.0,86.546,86.6189,86.5187,86.5278,8038.0
2023-08-16 12:50:00,95.0,95.01,94.89,94.89,15793.0,86.5369,86.546,86.4367,86.4367,15793.0
2023-08-16 12:55:00,94.89,94.89,94.78,94.84,16388.0,86.4367,86.4367,86.3365,86.3912,16388.0
2023-08-16 13:00:00,94.85,94.96,94.81,94.9,12088.0,86.4003,86.5005,86.3639,86.4458,12088.0
2023-08-16 13:05:00,94.9,94.91,94.78,94.8,20563.0,86.4458,86.455,86.3365,86.3548,20563.0
2023-08-16 13:10:00,94.8,94.82,94.72,94.73,23750.0,86.3548,86.373,86.2819,86.291,23750.0
2023-08-16 13:15:00,94.73,94.79,94.71,94.77,10641.0,86.291,86.3456,86.2728,86.3274,10641.0
2023-08-16 13:20:00,94.77,94.81,94.74,94.78,13689.0,86.3274,86.3639,86.3001,86.3365,13689.0
2023-08-16 13:25:00,94.77,94.78,94.56,94.58,14742.0,86.3274,86.3365,86.1361,86.1544,14742.0
2023-08-16 13:30:00,94.57,94.57,94.47,94.5,37021.0,86.1452,86.1452,86.0542,86.0815,37021.0
2023-08-16 13:35:00,94.51,94.61,94.5,94.55,28689.0,86.0906,86.1817,86.0815,86.127,28689.0
2023-08-16 13:40:00,94.54,94.57,94.51,94.55,14479.0,86.1179,86.1452,86.0906,86.127,14479.0
2023-08-16 13:45:00,94.55,94.63,94.53,94.56,19323.0,86.127,86.1999,86.1088,86.1361,19323.0
2023-08-16 13:50:00,94.56,94.65,94.52,94.54,24871.0,86.1361,86.2181,86.0997,86.1179,24871.0
2023-08-16 13:55:00,94.51,94.51,94.44,94.51,16723.0,86.0906,86.0906,86.0268,86.0906,16723.0
2023-08-16 14:00:00,94.51,94.51,94.35,94.36,26625.0,86.0906,86.0906,85.9448,85.954,26625.0
2023-08-16 14:05:00,94.35,94.36,94.24,94.28,18578.0,85.9448,85.954,85.8446,85.8811,18578.0
2023-08-16 14:10:00,94.28,94.31,94.2,94.25,14667.0,85.8811,85.9084,85.8082,85.8538,14667.0
2023-08-16 14:15:00,94.25,94.33,94.23,94.3,20846.0,85.8538,85.9266,85.8355,85.8993,20846.0
2023-08-16 14:20:00,94.31,94.37,94.29,94.32,46759.0,85.9084,85.9631,85.8902,85.9175,46759.0
2023-08-16 14:25:00,94.3,94.43,94.24,94.4,23435.0,85.8993,86.0177,85.8446,85.9904,23435.0
2023-08-16 14:30:00,94.44,94.52,94.37,94.37,12045.0,86.0268,86.0997,85.9631,85.9631,12045.0
2023-08-16 14:35:00,94.38,94.44,94.36,94.41,17315.0,85.9722,86.0268,85.954,85.9995,17315.0
2023-08-16 14:40:00,94.39,94.4,94.26,94.27,19756.0,85.9813,85.9904,85.8629,85.872,19756.0
2023-08-16 14:45:00,94.27,94.28,94.09,94.1,28543.0,85.872,85.8811,85.708,85.7171,28543.0
2023-08-16 14:50:00,94.08,94.12,94.01,94.11,18442.0,85.6989,85.7353,85.6351,85.7262,18442.0
2023-08-16 14:55:00,94.11,94.11,94.01,94.03,25386.0,85.7262,85.7262,85.6351,85.6534,25386.0
2023-08-16 15:00:00,94.03,94.04,93.96,94.02,22793.0,85.6534,85.6625,85.5896,85.6442,22793.0
2023-08-16 15:05:00,94.01,94.15,94.01,94.13,18386.0,85.6351,85.7627,85.6351,85.7444,18386.0
2023-08-16 15:10:00,94.12,94.12,93.93,93.99,22141.0,85.7353,85.7353,85.5623,85.6169,22141.0
2023-08-16 15:15:00,94.0,94.07,93.93,93.95,18956.0,85.626,85.6898,85.5623,85.5805,18956.0
2023-08-16 15:20:00,93.95,93.95,93.79,93.81,37603.0,85.5805,85.5805,85.4347,85.4529,37603.0
2023-08-16 15:25:00,93.82,93.83,93.77,93.82,17436.0,85.4621,85.4712,85.4165,85.4621,17436.0
2023-08-16 15:30:00,93.82,93.82,93.73,93.8,24757.0,85.4621,85.4621,85.3801,85.4438,24757.0
2023-08-16 15:35:00,93.8,93.8,93.71,93.75,29184.0,85.4438,85.4438,85.3619,85.3983,29184.0
2023-08-16 15:40:00,93.75,93.85,93.71,93.84,31807.0,85.3983,85.4894,85.3619,85.4803,31807.0
2023-08-16 15:45:00,93.84,93.98,93.84,93.87,46956.0,85.4803,85.6078,85.4803,85.5076,46956.0
2023-08-16 15:50:00,93.86,93.89,93.78,93.87,101815.0,85.4985,85.5258,85.4256,85.5076,101815.0
2023-08-16 15:55:00,93.87,94.03,93.85,93.99,272616.0,85.5076,85.6534,85.4894,85.6169,272616.0
2023-08-17 09:30:00,94.22,94.65,94.18,94.2,97863.0,85.8264,86.2181,85.79,85.8082,97863.0
2023-08-17 09:35:00,94.24,94.4,94.04,94.11,31286.0,85.8446,85.9904,85.6625,85.7262,31286.0
2023-08-17 09:40:00,94.09,94.11,93.91,93.98,17512.0,85.708,85.7262,85.544,85.6078,17512.0
2023-08-17 09:45:00,93.97,94.0,93.88,93.89,16285.0,85.5987,85.626,85.5167,85.5258,16285.0
2023-08-17 09:50:00,93.88,94.0,93.84,93.94,10914.0,85.5167,85.626,85.4803,85.5714,10914.0
2023-08-17 09:55:00,93.95,94.11,93.93,94.04,20643.0,85.5805,85.7262,85.5623,85.6625,20643.0
2023-08-17 10:00:00,94.0,94.0,93.83,93.91,12873.0,85.626,85.626,85.4712,85.544,12873.0
2023-08-17 10:05:00,93.89,93.96,93.8,93.92,43292.0,85.5258,85.5896,85.4438,85.5532,43292.0
2023-08-17 10:10:00,93.94,93.95,93.8,93.83,20260.0,85.5714,85.5805,85.4438,85.4712,20260.0
2023-08-17 10:15:00,93.84,93.96,93.83,93.95,21003.0,85.4803,85.5896,85.4712,85.5805,21003.0
2023-08-17 10:20:00,93.94,94.1,93.93,94.05,31093.0,85.5714,85.7171,85.5623,85.6716,31093.0
2023-08-17 10:25:00,94.04,94.06,93.94,93.95,22980.0,85.6625,85.6807,85.5714,85.5805,22980.0
2023-08-17 10:30:00,93.94,93.96,93.79,93.83,21382.0,85.5714,85.5896,85.4347,85.4712,21382.0
2023-08-17 10:35:00,93.84,93.86,93.64,93.73,29017.0,85.4803,85.4985,85.2981,85.3801,29017.0
2023-08-17 10:40:00,93.73,93.89,93.72,93.86,39057.0,85.3801,85.5258,85.371,85.4985,39057.0
2023-08-17 10:45:00,93.85,93.85,93.78,93.81,13247.0,85.4894,85.4894,85.4256,85.4529,13247.0
2023-08-17 10:50:00,93.85,93.85,93.78,93.82,8051.0,85.4894,85.4894,85.4256,85.4621,8051.0
2023-08-17 10:55:00,93.8,93.92,93.79,93.92,20895.0,85.4438,85.5532,85.4347,85.5532,20895.0
2023-08-17 11:00:00,93.89,93.98,93.86,93.97,5759.0,85.5258,85.6078,85.4985,85.5987,5759.0
2023-08-17 11:05:00,93.96,94.02,93.93,93.96,8278.0,85.5896,85.6442,85.5623,85.5896,8278.0
2023-08-17 11:10:00,93.95,94.0,93.88,94.0,12372.0,85.5805,85.626,85.5167,85.626,12372.0
2023-08-17 11:15:00,93.98,94.07,93.96,94.05,26511.0,85.6078,85.6898,85.5896,85.6716,26511.0
2023-08-17 11:20:00,94.05,94.05,93.91,93.94,11428.0,85.6716,85.6716,85.544,85.5714,11428.0
2023-08-17 11:25:00,93.93,93.94,93.82,93.88,12339.0,85.5623,85.5714,85.4621,85.5167,12339.0
2023-08-17 11:30:00,93.87,93.93,93.8,93.81,9252.0,85.5076,85.5623,85.4438,85.4529,9252.0
2023-08-17 11:35:00,93.82,93.95,93.78,93.92,6775.0,85.4621,85.5805,85.4256,85.5532,6775.0
2023-08-17 11:40:00,93.95,94.0,93.95,93.96,5886.0,85.5805,85.626,85.5805,85.5896,5886.0
2023-08-17 11:45:00,93.95,93.96,93.81,93.83,8431.0,85.5805,85.5896,85.4529,85.4712,8431.0
2023-08-17 11:50:00,93.85,93.94,93.84,93.87,12827.0,85.4894,85.5714,85.4803,85.5076,12827.0
2023-08-17 11:55:00,93.87,94.0,93.87,93.94,7639.0,85.5076,85.626,85.5076,85.5714,7639.0
2023-08-17 12:00:00,93.94,94.0,93.92,93.97,4795.0,85.5714,85.626,85.5532,85.5987,4795.0
2023-08-17 12:05:00,94.0,94.0,93.94,93.95,18175.0,85.626,85.626,85.5714,85.5805,18175.0
2023-08-17 12:10:00,93.95,93.97,93.92,93.94,12712.0,85.5805,85.5987,85.5532,85.5714,12712.0
2023-08-17 12:15:00,93.95,94.0,93.93,93.95,10855.0,85.5805,85.626,85.5623,85.5805,10855.0
2023-08-17 12:20:00,93.97,94.02,93.97,94.0,23130.0,85.5987,85.6442,85.5987,85.626,23130.0
2023-08-17 12:25:00,94.0,94.08,93.95,93.95,33138.0,85.626,85.6989,85.5805,85.5805,33138.0
2023-08-17 12:30:00,93.97,93.98,93.89,93.93,5061.0,85.5987,85.6078,85.5258,85.5623,5061.0
2023-08-17 12:35:00,93.92,93.93,93.76,93.76,22539.0,85.5532,85.5623,85.4074,85.4074,22539.0
2023-08-17 12:40:00,93.77,93.82,93.76,93.78,8765.0,85.4165,85.4621,85.4074,85.4256,8765.0
2023-08-17 12:45:00,93.75,93.76,93.72,93.73,7942.0,85.3983,85.4074,85.371,85.3801,7942.0
2023-08-17 12:50:00,93.73,93.77,93.7,93.7,13824.0,85.3801,85.4165,85.3527,85.3527,13824.0
2023-08-17 12:55:00,93.69,93.75,93.68,93.7,11766.0,85.3436,85.3983,85.3345,85.3527,11766.0
2023-08-17 13:00:00,93.7,93.71,93.64,93.64,10181.0,85.3527,85.3619,85.2981,85.2981,10181.0
2023-08-17 13:05:00,93.63,93.63,93.44,93.44,20593.0,85.289,85.289,85.1159,85.1159,20593.0
2023-08-17 13:10:00,93.44,93.52,93.44,93.47,15852.0,85.1159,85.1888,85.1159,85.1432,15852.0
2023-08-17 13:15:00,93.47,93.54,93.45,93.51,16074.0,85.1432,85.207,85.125,85.1797,16074.0
2023-08-17 13:20:00,93.51,93.63,93.48,93.52,47871.0,85.1797,85.289,85.1523,85.1888,47871.0
2023-08-17 13:25:00,93.52,93.53,93.37,93.46,21782.0,85.1888,85.1979,85.0521,85.1341,21782.0
2023-08-17 13:30:00,93.48,93.51,93.45,93.49,8109.0,85.1523,85.1797,85.125,85.1615,8109.0
2023-08-17 13:35:00,93.49,93.62,93.49,93.61,9699.0,85.1615,85.2799,85.1615,85.2708,9699.0
2023-08-17 13:40:00,93.61,93.67,93.56,93.62,64608.0,85.2708,85.3254,85.2252,85.2799,64608.0
2023-08-17 13:45:00,93.62,93.69,93.59,93.67,6231.0,85.2799,85.3436,85.2525,85.3254,6231.0
2023-08-17 13:50:00,93.68,93.68,93.59,93.66,4222.0,85.3345,85.3345,85.2525,85.3163,4222.0
2023-08-17 13:55:00,93.65,93.7,93.63,93.66,5633.0,85.3072,85.3527,85.289,85.3163,5633.0
2023-08-17 14:00:00,93.63,93.65,93.55,93.64,20415.0,85.289,85.3072,85.2161,85.2981,20415.0
2023-08-17 14:05:00,93.63,93.64,93.55,93.57,10813.0,85.289,85.2981,85.2161,85.2343,10813.0
2023-08-17 14:10:00,93.59,93.6,93.48,93.55,28761.0,85.2525,85.2617,85.1523,85.2161,28761.0
2023-08-17 14:15:00,93.55,93.58,93.5,93.58,16782.0,85.2161,85.2434,85.1706,85.2434,16782.0
2023-08-17 14:20:00,93.58,93.58,93.48,93.5,21541.0,85.2434,85.2434,85.1523,85.1706,21541.0
2023-08-17 14:25:00,93.49,93.57,93.49,93.51,19414.0,85.1615,85.2343,85.1615,85.1797,19414.0
2023-08-17 14:30:00,93.5,93.5,93.45,93.48,11186.0,85.1706,85.1706,85.125,85.1523,11186.0
2023-08-17 14:35:00,93.46,93.47,93.41,93.45,15539.0,85.1341,85.1432,85.0886,85.125,15539.0
2023-08-17 14:40:00,93.45,93.46,93.39,93.39,8879.0,85.125,85.1341,85.0704,85.0704,8879.0
2023-08-17 14:45:00,93.39,93.39,93.26,93.27,27955.0,85.0704,85.0704,84.9519,84.9611,27955.0
2023-08-17 14:50:00,93.26,93.28,93.21,93.21,42049.0,84.9519,84.9702,84.9064,84.9064,42049.0
2023-08-17 14:55:00,93.2,93.2,93.12,93.15,13290.0,84.8973,84.8973,84.8244,84.8517,13290.0
2023-08-17 15:00:00,93.15,93.15,93.04,93.04,23351.0,84.8517,84.8517,84.7515,84.7515,23351.0
2023-08-17 15:05:00,93.03,93.07,92.98,92.99,26813.0,84.7424,84.7789,84.6969,84.706,26813.0
2023-08-17 15:10:00,92.99,92.99,92.88,92.9,31612.0,84.706,84.706,84.6058,84.624,31612.0
2023-08-17 15:15:00,92.9,93.02,92.87,92.98,24943.0,84.624,84.7333,84.5967,84.6969,24943.0
2023-08-17 15:20:00,92.99,93.01,92.95,92.98,21309.0,84.706,84.7242,84.6696,84.6969,21309.0
2023-08-17 15:25:00,92.99,93.1,92.99,93.05,37717.0,84.706,84.8062,84.706,84.7607,37717.0
2023-08-17 15:30:00,93.05,93.14,93.02,93.06,26343.0,84.7607,84.8426,84.7333,84.7698,26343.0
2023-08-17 15:35:00,93.04,93.08,92.98,93.02,42974.0,84.7515,84.788,84.6969,84.7333,42974.0
2023-08-17 15:40:00,93.03,93.14,93.03,93.11,40589.0,84.7424,84.8426,84.7424,84.8153,40589.0
2023-08-17 15:45:00,93.1,93.2,93.06,93.16,36759.0,84.8062,84.8973,84.7698,84.8609,36759.0
2023-08-17 15:50:00,93.14,93.31,93.09,93.31,52205.0,84.8426,84.9975,84.7971,84.9975,52205.0
2023-08-17 15:55:00,93.29,93.45,93.23,93.36,336508.0,84.9793,85.125,84.9246,85.043,336508.0
2023-08-18 09:30:00,93.27,93.71,93.17,93.62,203003.0,84.9611,85.3619,84.87,85.2799,203003.0
2023-08-18 09:35:00,93.63,94.0,93.62,93.97,31104.0,85.289,85.626,85.2799,85.5987,31104.0
2023-08-18 09:40:00,93.97,93.97,93.79,93.81,21202.0,85.5987,85.5987,85.4347,85.4529,21202.0
2023-08-18 09:45:00,93.82,93.93,93.79,93.92,24297.0,85.4621,85.5623,85.4347,85.5532,24297.0
2023-08-18 09:50:00,93.92,94.05,93.91,94.05,11002.0,85.5532,85.6716,85.544,85.6716,11002.0
2023-08-18 09:55:00,94.06,94.15,94.01,94.13,13203.0,85.6807,85.7627,85.6351,85.7444,13203.0
2023-08-18 10:00:00,94.14,94.33,94.13,94.32,15538.0,85.7536,85.9266,85.7444,85.9175,15538.0
2023-08-18 10:05:00,94.36,94.4,94.31,94.4,24004.0,85.954,85.9904,85.9084,85.9904,24004.0
2023-08-18 10:10:00,94.39,94.39,94.16,94.17,32397.0,85.9813,85.9813,85.7718,85.7809,32397.0
2023-08-18 10:15:00,94.17,94.29,94.16,94.29,9790.0,85.7809,85.8902,85.7718,85.8902,9790.0
2023-08-18 10:20:00,94.27,94.3,94.19,94.25,19718.0,85.872,85.8993,85.7991,85.8538,19718.0
2023-08-18 10:25:00,94.25,94.25,94.18,94.23,27933.0,85.8538,85.8538,85.79,85.8355,27933.0
2023-08-18 10:30:00,94.21,94.32,94.21,94.29,28479.0,85.8173,85.9175,85.8173,85.8902,28479.0
2023-08-18 10:35:00,94.3,94.31,94.21,94.28,19856.0,85.8993,85.9084,85.8173,85.8811,19856.0
2023-08-18 10:40:00,94.3,94.45,94.25,94.45,23604.0,85.8993,86.0359,85.8538,86.0359,23604.0
2023-08-18 10:45:00,94.44,94.45,94.36,94.42,17300.0,86.0268,86.0359,85.954,86.0086,17300.0
2023-08-18 10:50:00,94.42,94.48,94.37,94.47,15110.0,86.0086,86.0633,85.9631,86.0542,15110.0
2023-08-18 10:55:00,94.47,94.55,94.43,94.53,16267.0,86.0542,86.127,86.0177,86.1088,16267.0
2023-08-18 11:00:00,94.52,94.56,94.46,94.48,11080.0,86.0997,86.1361,86.045,86.0633,11080.0
2023-08-18 11:05:00,94.47,94.55,94.47,94.52,12723.0,86.0542,86.127,86.0542,86.0997,12723.0
2023-08-18 11:10:00,94.55,94.62,94.52,94.61,21255.0,86.127,86.1908,86.0997,86.1817,21255.0
2023-08-18 11:15:00,94.61,94.64,94.56,94.62,12515.0,86.1817,86.209,86.1361,86.1908,12515.0
2023-08-18 11:20:00,94.62,94.63,94.52,94.52,21234.0,86.1908,86.1999,86.0997,86.0997,21234.0
2023-08-18 11:25:00,94.53,94.58,94.51,94.51,7607.0,86.1088,86.1544,86.0906,86.0906,7607.0
2023-08-18 11:30:00,94.48,94.61,94.47,94.59,19459.0,86.0633,86.1817,86.0542,86.1635,19459.0
2023-08-18 11:35:00,94.58,94.63,94.58,94.58,8339.0,86.1544,86.1999,86.1544,86.1544,8339.0
2023-08-18 11:40:00,94.59,94.66,94.57,94.66,15112.0,86.1635,86.2272,86.1452,86.2272,15112.0
2023-08-18 11:45:00,94.66,94.66,94.56,94.59,6861.0,86.2272,86.2272,86.1361,86.1635,6861.0
2023-08-18 11:50:00,94.58,94.58,94.52,94.57,11800.0,86.1544,86.1544,86.0997,86.1452,11800.0
2023-08-18 11:55:00,94.57,94.57,94.48,94.54,7364.0,86.1452,86.1452,86.0633,86.1179,7364.0
2023-08-18 12:00:00,94.54,94.57,94.47,94.48,11077.0,86.1179,86.1452,86.0542,86.0633,11077.0
2023-08-18 12:05:00,94.47,94.48,94.38,94.39,11595.0,86.0542,86.0633,85.9722,85.9813,11595.0
2023-08-18 12:10:00,94.39,94.44,94.39,94.42,5104.0,85.9813,86.0268,85.9813,86.0086,5104.0
2023-08-18 12:15:00,94.4,94.46,94.36,94.4,11751.0,85.9904,86.045,85.954,85.9904,11751.0
2023-08-18 12:20:00,94.4,94.41,94.33,94.39,14535.0,85.9904,85.9995,85.9266,85.9813,14535.0
2023-08-18 12:25:00,94.4,94.45,94.38,94.41,6369.0,85.9904,86.0359,85.9722,85.9995,6369.0
2023-08-18 12:30:00,94.41,94.41,94.37,94.39,6183.0,85.9995,85.9995,85.9631,85.9813,6183.0
2023-08-18 12:35:00,94.38,94.47,94.37,94.45,8193.0,85.9722,86.0542,85.9631,86.0359,8193.0
2023-08-18 12:40:00,94.45,94.45,94.37,94.42,5373.0,86.0359,86.0359,85.9631,86.0086,5373.0
2023-08-18 12:45:00,94.41,94.41,94.34,94.38,5579.0,85.9995,85.9995,85.9357,85.9722,5579.0
2023-08-18 12:50:00,94.37,94.37,94.31,94.35,4626.0,85.9631,85.9631,85.9084,85.9448,4626.0
2023-08-18 12:55:00,94.32,94.34,94.28,94.33,12148.0,85.9175,85.9357,85.8811,85.9266,12148.0
2023-08-18 13:00:00,94.33,94.37,94.3,94.34,11401.0,85.9266,85.9631,85.8993,85.9357,11401.0
2023-08-18 13:05:00,94.34,94.37,94.32,94.32,6529.0,85.9357,85.9631,85.9175,85.9175,6529.0
2023-08-18 13:10:00,94.28,94.3,94.2,94.24,17828.0,85.8811,85.8993,85.8082,85.8446,17828.0
2023-08-18 13:15:00,94.24,94.31,94.21,94.25,14128.0,85.8446,85.9084,85.8173,85.8538,14128.0
2023-08-18 13:20:00,94.26,94.3,94.23,94.24,13445.0,85.8629,85.8993,85.8355,85.8446,13445.0
2023-08-18 13:25:00,94.22,94.27,94.2,94.27,15632.0,85.8264,85.872,85.8082,85.872,15632.0
2023-08-18 13:30:00,94.29,94.31,94.19,94.21,11125.0,85.8902,85.9084,85.7991,85.8173,11125.0
2023-08-18 13:35:00,94.2,94.24,94.17,94.21,12247.0,85.8082,85.8446,85.7809,85.8173,12247.0
2023-08-18 13:40:00,94.2,94.25,94.19,94.22,8586.0,85.8082,85.8538,85.7991,85.8264,8586.0
2023-08-18 13:45:00,94.24,94.29,94.23,94.26,6062.0,85.8446,85.8902,85.8355,85.8629,6062.0
2023-08-18 13:50:00,94.26,94.31,94.23,94.26,11277.0,85.8629,85.9084,85.8355,85.8629,11277.0
2023-08-18 13:55:00,94.25,94.25,94.2,94.22,10925.0,85.8538,85.8538,85.8082,85.8264,10925.0
2023-08-18 14:00:00,94.21,94.22,94.18,94.2,9299.0,85.8173,85.8264,85.79,85.8082,9299.0
2023-08-18 14:05:00,94.2,94.23,94.19,94.22,8300.0,85.8082,85.8355,85.7991,85.8264,8300.0
2023-08-18 14:10:00,94.22,94.22,94.14,94.14,7908.0,85.8264,85.8264,85.7536,85.7536,7908.0
2023-08-18 14:15:00,94.15,94.22,94.13,94.18,9280.0,85.7627,85.8264,85.7444,85.79,9280.0
2023-08-18 14:20:00,94.19,94.19,94.14,94.16,6093.0,85.7991,85.7991,85.7536,85.7718,6093.0
2023-08-18 14:25:00,94.16,94.17,94.13,94.16,18582.0,85.7718,85.7809,85.7444,85.7718,18582.0
2023-08-18 14:30:00,94.17,94.22,94.15,94.19,10914.0,85.7809,85.8264,85.7627,85.7991,10914.0
2023-08-18 14:35:00,94.19,94.3,94.18,94.26,17363.0,85.7991,85.8993,85.79,85.8629,17363.0
2023-08-18 14:40:00,94.27,94.27,94.22,94.22,17945.0,85.872,85.872,85.8264,85.8264,17945.0
2023-08-18 14:45:00,94.22,94.28,94.21,94.24,16279.0,85.8264,85.8811,85.8173,85.8446,16279.0
2023-08-18 14:50:00,94.25,94.29,94.23,94.29,16655.0,85.8538,85.8902,85.8355,85.8902,16655.0
2023-08-18 14:55:00,94.29,94.32,94.27,94.28,8481.0,85.8902,85.9175,85.872,85.8811,8481.0
2023-08-18 15:00:00,94.27,94.28,94.25,94.26,8946.0,85.872,85.8811,85.8538,85.8629,8946.0
2023-08-18 15:05:00,94.27,94.3,94.27,94.27,9640.0,85.872,85.8993,85.872,85.872,9640.0
2023-08-18 15:10:00,94.27,94.31,94.25,94.29,19229.0,85.872,85.9084,85.8538,85.8902,19229.0
2023-08-18 15:15:00,94.29,94.29,94.25,94.28,20974.0,85.8902,85.8902,85.8538,85.8811,20974.0
2023-08-18 15:20:00,94.29,94.32,94.25,94.25,18047.0,85.8902,85.9175,85.8538,85.8538,18047.0
2023-08-18 15:25:00,94.26,94.34,94.22,94.34,33733.0,85.8629,85.9357,85.8264,85.9357,33733.0
2023-08-18 15:30:00,94.33,94.33,94.26,94.3,50725.0,85.9266,85.9266,85.8629,85.8993,50725.0
2023-08-18 15:35:00,94.29,94.31,94.24,94.3,21712.0,85.8902,85.9084,85.8446,85.8993,21712.0
2023-08-18 15:40:00,94.31,94.46,94.31,94.45,19930.0,85.9084,86.045,85.9084,86.0359,19930.0
2023-08-18 15:45:00,94.45,94.54,94.4,94.42,31139.0,86.0359,86.1179,85.9904,86.0086,31139.0
2023-08-18 15:50:00,94.44,94.45,94.32,94.4,56016.0,86.0268,86.0359,85.9175,85.9904,56016.0
2023-08-18 15:55:00,94.4,94.46,94.29,94.39,159562.0,85.9904,86.045,85.8902,85.9813,159562.0
2023-08-21 09:30:00,94.36,94.79,94.19,94.79,74164.0,85.954,86.3456,85.7991,86.3456,74164.0
2023-08-21 09:35:00,94.8,94.98,94.73,94.79,37183.0,86.3548,86.5187,86.291,86.3456,37183.0
2023-08-21 09:40:00,94.78,94.93,94.66,94.79,28990.0,86.3365,86.4732,86.2272,86.3456,28990.0
2023-08-21 09:45:00,94.79,95.06,94.73,95.06,37296.0,86.3456,86.5916,86.291,86.5916,37296.0
2023-08-21 09:50:00,95.08,95.09,94.96,95.06,24894.0,86.6098,86.6189,86.5005,86.5916,24894.0
2023-08-21 09:55:00,95.05,95.22,95.02,95.21,26286.0,86.5825,86.7373,86.5552,86.7282,26286.0
2023-08-21 10:00:00,95.22,95.22,95.01,95.06,27115.0,86.7373,86.7373,86.546,86.5916,27115.0
2023-08-21 10:05:00,95.03,95.11,94.99,95.0,14805.0,86.5643,86.6371,86.5278,86.5369,14805.0
2023-08-21 10:10:00,94.95,95.01,94.91,95.01,28852.0,86.4914,86.546,86.455,86.546,28852.0
2023-08-21 10:15:00,95.02,95.09,94.92,95.05,25463.0,86.5552,86.6189,86.4641,86.5825,25463.0
2023-08-21 10:20:00,95.05,95.19,95.03,95.15,40111.0,86.5825,86.71,86.5643,86.6736,40111.0
2023-08-21 10:25:00,95.14,95.28,95.14,95.27,37487.0,86.6645,86.792,86.6645,86.7829,37487.0
2023-08-21 10:30:00,95.27,95.27,94.76,94.83,39563.0,86.7829,86.7829,86.3183,86.3821,39563.0
2023-08-21 10:35:00,94.81,94.81,94.48,94.62,12055.0,86.3639,86.3639,86.0633,86.1908,12055.0
2023-08-21 10:40:00,94.59,94.59,94.4,94.4,10756.0,86.1635,86.1635,85.9904,85.9904,10756.0
2023-08-21 10:45:00,94.41,94.43,94.3,94.43,19242.0,85.9995,86.0177,85.8993,86.0177,19242.0
2023-08-21 10:50:00,94.44,94.54,94.33,94.36,19638.0,86.0268,86.1179,85.9266,85.954,19638.0
2023-08-21 10:55:00,94.35,94.51,94.3,94.51,15866.0,85.9448,86.0906,85.8993,86.0906,15866.0
2023-08-21 11:00:00,94.52,94.53,94.38,94.38,7135.0,86.0997,86.1088,85.9722,85.9722,7135.0
2023-08-21 11:05:00,94.39,94.49,94.34,94.36,3898.0,85.9813,86.0724,85.9357,85.954,3898.0
2023-08-21 11:10:00,94.35,94.5,94.34,94.49,16354.0,85.9448,86.0815,85.9357,86.0724,16354.0
2023-08-21 11:15:00,94.51,94.57,94.49,94.52,14675.0,86.0906,86.1452,86.0724,86.0997,14675.0
2023-08-21 11:20:00,94.51,94.6,94.5,94.52,18193.0,86.0906,86.1726,86.0815,86.0997,18193.0
2023-08-21 11:25:00,94.52,94.56,94.48,94.56,41111.0,86.0997,86.1361,86.0633,86.1361,41111.0
2023-08-21 11:30:00,94.59,94.62,94.53,94.53,7495.0,86.1635,86.1908,86.1088,86.1088,7495.0
2023-08-21 11:35:00,94.51,94.52,94.28,94.3,7472.0,86.0906,86.0997,85.8811,85.8993,7472.0
2023-08-21 11:40:00,94.28,94.28,94.14,94.24,14489.0,85.8811,85.8811,85.7536,85.8446,14489.0
2023-08-21 11:45:00,94.26,94.28,94.16,94.17,6383.0,85.8629,85.8811,85.7718,85.7809,6383.0
2023-08-21 11:50:00,94.16,94.18,94.04,94.13,7872.0,85.7718,85.79,85.6625,85.7444,7872.0
2023-08-21 11:55:00,94.13,94.14,94.06,94.07,8844.0,85.7444,85.7536,85.6807,85.6898,8844.0
2023-08-21 12:00:00,94.06,94.17,94.03,94.17,15213.0,85.6807,85.7809,85.6534,85.7809,15213.0
2023-08-21 12:05:00,94.18,94.25,94.18,94.23,7257.0,85.79,85.8538,85.79,85.8355,7257.0
2023-08-21 12:10:00,94.23,94.28,94.17,94.26,7648.0,85.8355,85.8811,85.7809,85.8629,7648.0
2023-08-21 12:15:00,94.26,94.27,94.14,94.14,5737.0,85.8629,85.872,85.7536,85.7536,5737.0
2023-08-21 12:20:00,94.11,94.25,94.11,94.23,5089.0,85.7262,85.8538,85.7262,85.8355,5089.0
2023-08-21 12:25:00,94.25,94.3,94.2,94.21,6023.0,85.8538,85.8993,85.8082,85.8173,6023.0
2023-08-21 12:30:00,94.22,94.3,94.18,94.28,9314.0,85.8264,85.8993,85.79,85.8811,9314.0
2023-08-21 12:35:00,94.27,94.29,94.22,94.23,8287.0,85.872,85.8902,85.8264,85.8355,8287.0
2023-08-21 12:40:00,94.21,94.3,94.2,94.25,8450.0,85.8173,85.8993,85.8082,85.8538,8450.0
2023-08-21 12:45:00,94.26,94.26,94.21,94.23,10706.0,85.8629,85.8629,85.8173,85.8355,10706.0
2023-08-21 12:50:00,94.22,94.24,94.14,94.2,10822.0,85.8264,85.8446,85.7536,85.8082,10822.0
2023-08-21 12:55:00,94.2,94.31,94.2,94.27,15148.0,85.8082,85.9084,85.8082,85.872,15148.0
2023-08-21 13:00:00,94.26,94.26,94.2,94.22,6025.0,85.8629,85.8629,85.8082,85.8264,6025.0
2023-08-21 13:05:00,94.2,94.26,94.2,94.23,9283.0,85.8082,85.8629,85.8082,85.8355,9283.0
2023-08-21 13:10:00,94.22,94.24,94.18,94.21,11504.0,85.8264,85.8446,85.79,85.8173,11504.0
2023-08-21 13:15:00,94.22,94.31,94.22,94.31,9042.0,85.8264,85.9084,85.8264,85.9084,9042.0
2023-08-21 13:20:00,94.32,94.36,94.3,94.3,5506.0,85.9175,85.954,85.8993,85.8993,5506.0
2023-08-21 13:25:00,94.3,94.4,94.26,94.35,5235.0,85.8993,85.9904,85.8629,85.9448,5235.0
2023-08-21 13:30:00,94.35,94.37,94.3,94.33,17208.0,85.9448,85.9631,85.8993,85.9266,17208.0
2023-08-21 13:35:00,94.34,94.39,94.32,94.33,9230.0,85.9357,85.9813,85.9175,85.9266,9230.0
2023-08-21 13:40:00,94.35,94.35,94.26,94.31,7645.0,85.9448,85.9448,85.8629,85.9084,7645.0
2023-08-21 13:45:00,94.31,94.38,94.28,94.35,11851.0,85.9084,85.9722,85.8811,85.9448,11851.0
2023-08-21 13:50:00,94.36,94.37,94.24,94.27,19137.0,85.954,85.9631,85.8446,85.872,19137.0
2023-08-21 13:55:00,94.29,94.33,94.24,94.28,10220.0,85.8902,85.9266,85.8446,85.8811,10220.0
2023-08-21 14:00:00,94.3,94.3,94.2,94.26,7968.0,85.8993,85.8993,85.8082,85.8629,7968.0
2023-08-21 14:05:00,94.23,94.35,94.22,94.31,11206.0,85.8355,85.9448,85.8264,85.9084,11206.0
2023-08-21 14:10:00,94.32,94.37,94.31,94.34,7498.0,85.9175,85.9631,85.9084,85.9357,7498.0
2023-08-21 14:15:00,94.36,94.37,94.27,94.31,8626.0,85.954,85.9631,85.872,85.9084,8626.0
2023-08-21 14:20:00,94.31,94.36,94.29,94.32,9737.0,85.9084,85.954,85.8902,85.9175,9737.0
2023-08-21 14:25:00,94.31,94.33,94.2,94.29,19026.0,85.9084,85.9266,85.8082,85.8902,19026.0
2023-08-21 14:30:00,94.3,94.31,94.25,94.26,9134.0,85.8993,85.9084,85.8538,85.8629,9134.0
2023-08-21 14:35:00,94.27,94.32,94.27,94.32,9560.0,85.872,85.9175,85.872,85.9175,9560.0
2023-08-21 14:40:00,94.32,94.35,94.29,94.35,9435.0,85.9175,85.9448,85.8902,85.9448,9435.0
2023-08-21 14:45:00,94.36,94.43,94.35,94.42,8206.0,85.954,86.0177,85.9448,86.0086,8206.0
2023-08-21 14:50:00,94.42,94.43,94.33,94.39,10617.0,86.0086,86.0177,85.9266,85.9813,10617.0
2023-08-21 14:55:00,94.38,94.38,94.32,94.38,9130.0,85.9722,85.9722,85.9175,85.9722,9130.0
2023-08-21 15:00:00,94.38,94.39,94.34,94.37,11253.0,85.9722,85.9813,85.9357,85.9631,11253.0
2023-08-21 15:05:00,94.37,94.39,94.33,94.36,16232.0,85.9631,85.9813,85.9266,85.954,16232.0
2023-08-21 15:10:00,94.36,94.36,94.27,94.33,18203.0,85.954,85.954,85.872,85.9266,18203.0
2023-08-21 15:15:00,94.33,94.38,94.33,94.38,16669.0,85.9266,85.9722,85.9266,85.9722,16669.0
2023-08-21 15:20:00,94.39,94.49,94.36,94.44,20718.0,85.9813,86.0724,85.954,86.0268,20718.0
2023-08-21 15:25:00,94.44,94.55,94.42,94.47,25658.0,86.0268,86.127,86.0086,86.0542,25658.0
2023-08-21 15:30:00,94.46,94.56,94.43,94.54,31673.0,86.045,86.1361,86.0177,86.1179,31673.0
2023-08-21 15:35:00,94.55,94.6,94.48,94.59,26525.0,86.127,86.1726,86.0633,86.1635,26525.0
2023-08-21 15:40:00,94.59,94.74,94.59,94.69,29202.0,86.1635,86.3001,86.1635,86.2546,29202.0
2023-08-21 15:45:00,94.7,94.71,94.63,94.69,40930.0,86.2637,86.2728,86.1999,86.2546,40930.0
2023-08-21 15:50:00,94.68,94.69,94.46,94.51,74021.0,86.2454,86.2546,86.045,86.0906,74021.0
2023-08-21 15:55:00,94.5,94.5,94.3,94.33,220216.0,86.0815,86.0815,85.8993,85.9266,220216.0
2023-08-22 09:30:00,93.94,94.0,93.3,93.73,94222.0,85.5714,85.626,84.9884,85.3801,94222.0
2023-08-22 09:35:00,93.76,94.29,93.75,94.02,24086.0,85.4074,85.8902,85.3983,85.6442,24086.0
2023-08-22 09:40:00,94.0,94.07,93.67,93.73,18694.0,85.626,85.6898,85.3254,85.3801,18694.0
2023-08-22 09:45:00,93.73,93.81,93.63,93.65,36734.0,85.3801,85.4529,85.289,85.3072,36734.0
2023-08-22 09:50:00,93.63,93.7,93.55,93.7,10889.0,85.289,85.3527,85.2161,85.3527,10889.0
2023-08-22 09:55:00,93.68,93.86,93.68,93.82,8799.0,85.3345,85.4985,85.3345,85.4621,8799.0
2023-08-22 10:00:00,93.79,93.97,93.77,93.97,10649.0,85.4347,85.5987,85.4165,85.5987,10649.0
2023-08-22 10:05:00,93.98,94.12,93.98,94.06,27767.0,85.6078,85.7353,85.6078,85.6807,27767.0
2023-08-22 10:10:00,94.05,94.21,93.97,94.19,21914.0,85.6716,85.8173,85.5987,85.7991,21914.0
2023-08-22 10:15:00,94.15,94.22,94.13,94.19,9901.0,85.7627,85.8264,85.7444,85.7991,9901.0
2023-08-22 10:20:00,94.19,94.26,94.11,94.13,17068.0,85.7991,85.8629,85.7262,85.7444,17068.0
2023-08-22 10:25:00,94.13,94.18,94.06,94.17,10682.0,85.7444,85.79,85.6807,85.7809,10682.0
2023-08-22 10:30:00,94.18,94.24,94.15,94.2,16807.0,85.79,85.8446,85.7627,85.8082,16807.0
2023-08-22 10:35:00,94.21,94.28,94.11,94.26,76989.0,85.8173,85.8811,85.7262,85.8629,76989.0
2023-08-22 10:40:00,94.24,94.29,94.19,94.2,12843.0,85.8446,85.8902,85.7991,85.8082,12843.0
2023-08-22 10:45:00,94.2,94.2,93.85,93.9,12127.0,85.8082,85.8082,85.4894,85.5349,12127.0
2023-08-22 10:50:00,93.9,93.94,93.85,93.89,9168.0,85.5349,85.5714,85.4894,85.5258,9168.0
2023-08-22 10:55:00,93.9,93.9,93.8,93.86,7801.0,85.5349,85.5349,85.4438,85.4985,7801.0
2023-08-22 11:00:00,93.89,93.89,93.8,93.84,12515.0,85.5258,85.5258,85.4438,85.4803,12515.0
2023-08-22 11:05:00,93.83,93.9,93.8,93.9,14772.0,85.4712,85.5349,85.4438,85.5349,14772.0
2023-08-22 11:10:00,93.89,93.97,93.88,93.92,7602.0,85.5258,85.5987,85.5167,85.5532,7602.0
2023-08-22 11:15:00,93.91,93.93,93.86,93.9,12596.0,85.544,85.5623,85.4985,85.5349,12596.0
2023-08-22 11:20:00,93.89,93.92,93.81,93.84,9925.0,85.5258,85.5532,85.4529,85.4803,9925.0
2023-08-22 11:25:00,93.85,94.02,93.85,94.01,18601.0,85.4894,85.6442,85.4894,85.6351,18601.0
2023-08-22 11:30:00,94.02,94.18,94.01,94.11,47564.0,85.6442,85.79,85.6351,85.7262,47564.0
2023-08-22 11:35:00,94.09,94.1,93.9,93.95,19224.0,85.708,85.7171,85.5349,85.5805,19224.0
2023-08-22 11:40:00,93.96,94.01,93.88,93.92,8150.0,85.5896,85.6351,85.5167,85.5532,8150.0
2023-08-22 11:45:00,93.93,93.99,93.89,93.91,7915.0,85.5623,85.6169,85.5258,85.544,7915.0
2023-08-22 11:50:00,93.91,93.92,93.83,93.86,13229.0,85.544,85.5532,85.4712,85.4985,13229.0
2023-08-22 11:55:00,93.86,93.9,93.8,93.8,13213.0,85.4985,85.5349,85.4438,85.4438,13213.0
2023-08-22 12:00:00,93.79,93.94,93.77,93.94,13248.0,85.4347,85.5714,85.4165,85.5714,13248.0
2023-08-22 12:05:00,93.94,93.97,93.91,93.95,6476.0,85.5714,85.5987,85.544,85.5805,6476.0
2023-08-22 12:10:00,93.95,93.95,93.85,93.86,10207.0,85.5805,85.5805,85.4894,85.4985,10207.0
2023-08-22 12:15:00,93.87,93.91,93.84,93.91,7043.0,85.5076,85.544,85.4803,85.544,7043.0
2023-08-22 12:20:00,93.92,93.93,93.88,93.88,6872.0,85.5532,85.5623,85.5167,85.5167,6872.0
2023-08-22 12:25:00,93.86,93.95,93.86,93.95,7419.0,85.4985,85.5805,85.4985,85.5805,7419.0
2023-08-22 12:30:00,93.94,93.95,93.84,93.89,7488.0,85.5714,85.5805,85.4803,85.5258,7488.0
2023-08-22 12:35:00,93.87,93.99,93.85,93.98,7851.0,85.5076,85.6169,85.4894,85.6078,7851.0
2023-08-22 12:40:00,93.98,94.0,93.93,93.94,5422.0,85.6078,85.626,85.5623,85.5714,5422.0
2023-08-22 12:45:00,93.94,93.95,93.91,93.93,12008.0,85.5714,85.5805,85.544,85.5623,12008.0
2023-08-22 12:50:00,93.94,93.97,93.92,93.96,8851.0,85.5714,85.5987,85.5532,85.5896,8851.0
2023-08-22 12:55:00,93.99,94.02,93.92,93.93,9814.0,85.6169,85.6442,85.5532,85.5623,9814.0
2023-08-22 13:00:00,93.92,93.92,93.76,93.8,16468.0,85.5532,85.5532,85.4074,85.4438,16468.0
2023-08-22 13:05:00,93.8,93.81,93.75,93.81,3866.0,85.4438,85.4529,85.3983,85.4529,3866.0
2023-08-22 13:10:00,93.8,93.8,93.7,93.73,14424.0,85.4438,85.4438,85.3527,85.3801,14424.0
2023-08-22 13:15:00,93.73,93.83,93.73,93.83,8475.0,85.3801,85.4712,85.3801,85.4712,8475.0
2023-08-22 13:20:00,93.84,93.88,93.83,93.85,7372.0,85.4803,85.5167,85.4712,85.4894,7372.0
2023-08-22 13:25:00,93.83,93.87,93.82,93.84,5893.0,85.4712,85.5076,85.4621,85.4803,5893.0
2023-08-22 13:30:00,93.83,93.84,93.8,93.82,6746.0,85.4712,85.4803,85.4438,85.4621,6746.0
2023-08-22 13:35:00,93.84,93.88,93.78,93.83,12797.0,85.4803,85.5167,85.4256,85.4712,12797.0
2023-08-22 13:40:00,93.84,94.0,93.83,94.0,10612.0,85.4803,85.626,85.4712,85.626,10612.0
2023-08-22 13:45:00,94.0,94.08,93.93,93.94,12120.0,85.626,85.6989,85.5623,85.5714,12120.0
2023-08-22 13:50:00,93.93,94.0,93.92,93.96,9235.0,85.5623,85.626,85.5532,85.5896,9235.0
2023-08-22 13:55:00,93.96,93.99,93.91,93.95,8889.0,85.5896,85.6169,85.544,85.5805,8889.0
2023-08-22 14:00:00,93.95,93.98,93.91,93.94,14655.0,85.5805,85.6078,85.544,85.5714,14655.0
2023-08-22 14:05:00,93.95,93.98,93.93,93.97,8415.0,85.5805,85.6078,85.5623,85.5987,8415.0
2023-08-22 14:10:00,93.97,94.01,93.92,93.98,20843.0,85.5987,85.6351,85.5532,85.6078,20843.0
2023-08-22 14:15:00,93.96,93.99,93.93,93.99,18997.0,85.5896,85.6169,85.5623,85.6169,18997.0
2023-08-22 14:20:00,93.99,93.99,93.87,93.87,10314.0,85.6169,85.6169,85.5076,85.5076,10314.0
2023-08-22 14:25:00,93.88,93.96,93.85,93.92,11517.0,85.5167,85.5896,85.4894,85.5532,11517.0
2023-08-22 14:30:00,93.92,93.99,93.9,93.99,9626.0,85.5532,85.6169,85.5349,85.6169,9626.0
2023-08-22 14:35:00,94.0,94.1,93.99,94.09,7483.0,85.626,85.7171,85.6169,85.708,7483.0
2023-08-22 14:40:00,94.08,94.09,94.01,94.02,13193.0,85.6989,85.708,85.6351,85.6442,13193.0
2023-08-22 14:45:00,94.03,94.12,94.0,94.11,15429.0,85.6534,85.7353,85.626,85.7262,15429.0
2023-08-22 14:50:00,94.1,94.21,94.09,94.18,17342.0,85.7171,85.8173,85.708,85.79,17342.0
2023-08-22 14:55:00,94.17,94.19,94.13,94.19,15706.0,85.7809,85.7991,85.7444,85.7991,15706.0
2023-08-22 15:00:00,94.19,94.21,94.11,94.14,13855.0,85.7991,85.8173,85.7262,85.7536,13855.0
2023-08-22 15:05:00,94.14,94.21,94.11,94.19,7319.0,85.7536,85.8173,85.7262,85.7991,7319.0
2023-08-22 15:10:00,94.19,94.26,94.16,94.26,12095.0,85.7991,85.8629,85.7718,85.8629,12095.0
2023-08-22 15:15:00,94.26,94.28,94.17,94.17,9633.0,85.8629,85.8811,85.7809,85.7809,9633.0
2023-08-22 15:20:00,94.17,94.18,94.13,94.15,18864.0,85.7809,85.79,85.7444,85.7627,18864.0
2023-08-22 15:25:00,94.15,94.16,94.04,94.09,18981.0,85.7627,85.7718,85.6625,85.708,18981.0
2023-08-22 15:30:00,94.08,94.08,93.87,93.91,26281.0,85.6989,85.6989,85.5076,85.544,26281.0
2023-08-22 15:35:00,93.91,93.93,93.88,93.91,13774.0,85.544,85.5623,85.5167,85.544,13774.0
2023-08-22 15:40:00,93.91,93.98,93.87,93.98,29549.0,85.544,85.6078,85.5076,85.6078,29549.0
2023-08-22 15:45:00,93.96,93.97,93.88,93.91,19748.0,85.5896,85.5987,85.5167,85.544,19748.0
2023-08-22 15:50:00,93.91,93.98,93.9,93.97,44504.0,85.544,85.6078,85.5349,85.5987,44504.0
2023-08-22 15:55:00,93.98,94.12,93.97,94.04,202289.0,85.6078,85.7353,85.5987,85.6625,202289.0
2023-08-23 09:30:00,94.4,94.4,93.95,94.12,68101.0,85.9904,85.9904,85.5805,85.7353,68101.0
2023-08-23 09:35:00,94.1,94.32,94.1,94.21,8381.0,85.7171,85.9175,85.7171,85.8173,8381.0
2023-08-23 09:40:00,94.2,94.34,94.09,94.25,15368.0,85.8082,85.9357,85.708,85.8538,15368.0
2023-08-23 09:45:00,94.26,94.3,94.12,94.17,12322.0,85.8629,85.8993,85.7353,85.7809,12322.0
2023-08-23 09:50:00,94.19,94.19,93.89,93.93,14264.0,85.7991,85.7991,85.5258,85.5623,14264.0
2023-08-23 09:55:00,93.97,94.06,93.96,93.98,10121.0,85.5987,85.6807,85.5896,85.6078,10121.0
2023-08-23 10:00:00,93.98,94.05,93.94,94.0,12354.0,85.6078,85.6716,85.5714,85.626,12354.0
2023-08-23 10:05:00,94.02,94.08,94.0,94.04,13011.0,85.6442,85.6989,85.626,85.6625,13011.0
2023-08-23 10:10:00,94.08,94.11,93.99,94.03,15926.0,85.6989,85.7262,85.6169,85.6534,15926.0
2023-08-23 10:15:00,94.05,94.06,93.94,93.95,9074.0,85.6716,85.6807,85.5714,85.5805,9074.0
2023-08-23 10:20:00,93.95,94.02,93.92,93.98,19914.0,85.5805,85.6442,85.5532,85.6078,19914.0
2023-08-23 10:25:00,94.0,94.1,93.97,94.08,13598.0,85.626,85.7171,85.5987,85.6989,13598.0
2023-08-23 10:30:00,94.05,94.05,93.89,93.93,7263.0,85.6716,85.6716,85.5258,85.5623,7263.0
2023-08-23 10:35:00,93.91,93.91,93.8,93.83,5172.0,85.544,85.544,85.4438,85.4712,5172.0
2023-08-23 10:40:00,93.84,93.96,93.83,93.91,6303.0,85.4803,85.5896,85.4712,85.544,6303.0
2023-08-23 10:45:00,93.92,93.98,93.91,93.96,6627.0,85.5532,85.6078,85.544,85.5896,6627.0
2023-08-23 10:50:00,93.95,93.95,93.83,93.86,6604.0,85.5805,85.5805,85.4712,85.4985,6604.0
2023-08-23 10:55:00,93.83,93.95,93.83,93.92,7712.0,85.4712,85.5805,85.4712,85.5532,7712.0
2023-08-23 11:00:00,93.93,94.01,93.89,93.91,6936.0,85.5623,85.6351,85.5258,85.544,6936.0
2023-08-23 11:05:00,93.92,94.01,93.82,94.0,14423.0,85.5532,85.6351,85.4621,85.626,14423.0
2023-08-23 11:10:00,94.01,94.03,93.95,93.97,7776.0,85.6351,85.6534,85.5805,85.5987,7776.0
2023-08-23 11:15:00,93.94,93.98,93.93,93.93,6923.0,85.5714,85.6078,85.5623,85.5623,6923.0
2023-08-23 11:20:00,93.94,93.97,93.91,93.94,6064.0,85.5714,85.5987,85.544,85.5714,6064.0
2023-08-23 11:25:00,93.94,94.01,93.93,93.99,6273.0,85.5714,85.6351,85.5623,85.6169,6273.0
2023-08-23 11:30:00,94.0,94.02,93.95,93.95,9207.0,85.626,85.6442,85.5805,85.5805,9207.0
2023-08-23 11:35:00,93.96,93.96,93.79,93.84,16272.0,85.5896,85.5896,85.4347,85.4803,16272.0
2023-08-23 11:40:00,93.83,93.84,93.76,93.8,6870.0,85.4712,85.4803,85.4074,85.4438,6870.0
2023-08-23 11:45:00,93.8,93.98,93.78,93.98,14425.0,85.4438,85.6078,85.4256,85.6078,14425.0
2023-08-23 11:50:00,93.98,94.03,93.98,94.0,5258.0,85.6078,85.6534,85.6078,85.626,5258.0
2023-08-23 11:55:00,94.0,94.05,94.0,94.0,7111.0,85.626,85.6716,85.626,85.626,7111.0
2023-08-23 12:00:00,94.0,94.06,94.0,94.03,5989.0,85.626,85.6807,85.626,85.6534,5989.0
2023-08-23 12:05:00,94.02,94.07,94.01,94.03,4412.0,85.6442,85.6898,85.6351,85.6534,4412.0
2023-08-23 12:10:00,94.03,94.06,93.97,94.03,10197.0,85.6534,85.6807,85.5987,85.6534,10197.0
2023-08-23 12:15:00,94.03,94.08,94.01,94.04,15492.0,85.6534,85.6989,85.6351,85.6625,15492.0
2023-08-23 12:20:00,94.04,94.06,94.0,94.03,8467.0,85.6625,85.6807,85.626,85.6534,8467.0
2023-08-23 12:25:00,94.04,94.14,94.04,94.09,8697.0,85.6625,85.7536,85.6625,85.708,8697.0
2023-08-23 12:30:00,94.09,94.17,94.07,94.17,6170.0,85.708,85.7809,85.6898,85.7809,6170.0
2023-08-23 12:35:00,94.16,94.17,94.08,94.08,23337.0,85.7718,85.7809,85.6989,85.6989,23337.0
2023-08-23 12:40:00,94.09,94.25,94.08,94.19,60676.0,85.708,85.8538,85.6989,85.7991,60676.0
2023-08-23 12:45:00,94.2,94.25,94.16,94.2,11649.0,85.8082,85.8538,85.7718,85.8082,11649.0
2023-08-23 12:50:00,94.19,94.23,94.17,94.17,5960.0,85.7991,85.8355,85.7809,85.7809,5960.0
2023-08-23 12:55:00,94.15,94.15,94.09,94.12,4735.0,85.7627,85.7627,85.708,85.7353,4735.0
2023-08-23 13:00:00,94.12,94.12,94.0,94.06,15563.0,85.7353,85.7353,85.626,85.6807,15563.0
2023-08-23 13:05:00,94.06,94.1,94.04,94.06,8336.0,85.6807,85.7171,85.6625,85.6807,8336.0
2023-08-23 13:10:00,94.06,94.15,94.0,94.0,17394.0,85.6807,85.7627,85.626,85.626,17394.0
2023-08-23 13:15:00,94.03,94.14,94.02,94.12,46619.0,85.6534,85.7536,85.6442,85.7353,46619.0
2023-08-23 13:20:00,94.12,94.12,94.06,94.07,14618.0,85.7353,85.7353,85.6807,85.6898,14618.0
2023-08-23 13:25:00,94.08,94.08,94.02,94.02,7129.0,85.6989,85.6989,85.6442,85.6442,7129.0
2023-08-23 13:30:00,94.05,94.09,94.02,94.05,14580.0,85.6716,85.708,85.6442,85.6716,14580.0
2023-08-23 13:35:00,94.06,94.07,93.95,94.0,9924.0,85.6807,85.6898,85.5805,85.626,9924.0
2023-08-23 13:40:00,94.0,94.02,93.98,94.01,13170.0,85.626,85.6442,85.6078,85.6351,13170.0
2023-08-23 13:45:00,94.0,94.03,93.99,93.99,10425.0,85.626,85.6534,85.6169,85.6169,10425.0
2023-08-23 13:50:00,93.99,94.03,93.96,94.01,22296.0,85.6169,85.6534,85.5896,85.6351,22296.0
2023-08-23 13:55:00,94.01,94.03,93.97,93.98,19318.0,85.6351,85.6534,85.5987,85.6078,19318.0
2023-08-23 14:00:00,93.97,94.0,93.92,93.95,7822.0,85.5987,85.626,85.5532,85.5805,7822.0
2023-08-23 14:05:00,93.96,93.98,93.86,93.88,26139.0,85.5896,85.6078,85.4985,85.5167,26139.0
2023-08-23 14:10:00,93.88,93.9,93.82,93.86,14087.0,85.5167,85.5349,85.4621,85.4985,14087.0
2023-08-23 14:15:00,93.86,93.86,93.76,93.79,17110.0,85.4985,85.4985,85.4074,85.4347,17110.0
2023-08-23 14:20:00,93.78,93.85,93.75,93.85,15692.0,85.4256,85.4894,85.3983,85.4894,15692.0
2023-08-23 14:25:00,93.87,93.89,93.84,93.88,10402.0,85.5076,85.5258,85.4803,85.5167,10402.0
2023-08-23 14:30:00,93.87,93.87,93.81,93.86,11075.0,85.5076,85.5076,85.4529,85.4985,11075.0
2023-08-23 14:35:00,93.87,93.88,93.81,93.84,7981.0,85.5076,85.5167,85.4529,85.4803,7981.0
2023-08-23 14:40:00,93.84,93.88,93.78,93.8,8289.0,85.4803,85.5167,85.4256,85.4438,8289.0
2023-08-23 14:45:00,93.79,93.79,93.74,93.79,13558.0,85.4347,85.4347,85.3892,85.4347,13558.0
2023-08-23 14:50:00,93.79,93.86,93.79,93.85,11894.0,85.4347,85.4985,85.4347,85.4894,11894.0
2023-08-23 14:55:00,93.86,93.89,93.84,93.88,10022.0,85.4985,85.5258,85.4803,85.5167,10022.0
2023-08-23 15:00:00,93.87,93.99,93.86,93.99,10177.0,85.5076,85.6169,85.4985,85.6169,10177.0
2023-08-23 15:05:00,93.98,94.03,93.96,93.98,42054.0,85.6078,85.6534,85.5896,85.6078,42054.0
2023-08-23 15:10:00,93.97,93.99,93.94,93.95,6512.0,85.5987,85.6169,85.5714,85.5805,6512.0
2023-08-23 15:15:00,93.95,94.0,93.91,93.98,12317.0,85.5805,85.626,85.544,85.6078,12317.0
2023-08-23 15:20:00,93.98,93.98,93.94,93.96,7760.0,85.6078,85.6078,85.5714,85.5896,7760.0
2023-08-23 15:25:00,93.96,94.02,93.95,94.0,12380.0,85.5896,85.6442,85.5805,85.626,12380.0
2023-08-23 15:30:00,93.98,94.01,93.93,93.98,16883.0,85.6078,85.6351,85.5623,85.6078,16883.0
2023-08-23 15:35:00,93.99,94.02,93.97,93.99,29505.0,85.6169,85.6442,85.5987,85.6169,29505.0
2023-08-23 15:40:00,94.01,94.21,94.0,94.2,79266.0,85.6351,85.8173,85.626,85.8082,79266.0
2023-08-23 15:45:00,94.22,94.24,94.18,94.23,19793.0,85.8264,85.8446,85.79,85.8355,19793.0
2023-08-23 15:50:00,94.23,94.26,94.14,94.23,47912.0,85.8355,85.8629,85.7536,85.8355,47912.0
2023-08-23 15:55:00,94.23,94.35,94.17,94.34,168808.0,85.8355,85.9448,85.7809,85.9357,168808.0
2023-08-24 09:30:00,94.07,94.36,94.06,94.35,88484.0,85.6898,85.954,85.6807,85.9448,88484.0
2023-08-24 09:35:00,94.4,94.67,94.37,94.56,16511.0,85.9904,86.2363,85.9631,86.1361,16511.0
2023-08-24 09:40:00,94.62,94.77,94.59,94.77,8381.0,86.1908,86.3274,86.1635,86.3274,8381.0
2023-08-24 09:45:00,94.76,94.91,94.74,94.87,8488.0,86.3183,86.455,86.3001,86.4185,8488.0
2023-08-24 09:50:00,94.86,95.04,94.85,94.95,31723.0,86.4094,86.5734,86.4003,86.4914,31723.0
2023-08-24 09:55:00,94.92,95.23,94.92,95.16,16575.0,86.4641,86.7464,86.4641,86.6827,16575.0
2023-08-24 10:00:00,95.17,95.22,95.0,95.01,21236.0,86.6918,86.7373,86.5369,86.546,21236.0
2023-08-24 10:05:00,95.03,95.07,94.94,94.94,8385.0,86.5643,86.6007,86.4823,86.4823,8385.0
2023-08-24 10:10:00,94.95,94.97,94.81,94.88,12410.0,86.4914,86.5096,86.3639,86.4276,12410.0
2023-08-24 10:15:00,94.89,94.96,94.88,94.96,8291.0,86.4367,86.5005,86.4276,86.5005,8291.0
2023-08-24 10:20:00,94.96,95.02,94.84,94.92,15133.0,86.5005,86.5552,86.3912,86.4641,15133.0
2023-08-24 10:25:00,94.93,95.01,94.9,94.96,12537.0,86.4732,86.546,86.4458,86.5005,12537.0
2023-08-24 10:30:00,94.96,94.96,94.81,94.89,7073.0,86.5005,86.5005,86.3639,86.4367,7073.0
2023-08-24 10:35:00,94.9,94.94,94.86,94.9,9052.0,86.4458,86.4823,86.4094,86.4458,9052.0
2023-08-24 10:40:00,94.9,95.03,94.9,94.99,12220.0,86.4458,86.5643,86.4458,86.5278,12220.0
2023-08-24 10:45:00,94.96,95.01,94.71,94.71,8969.0,86.5005,86.546,86.2728,86.2728,8969.0
2023-08-24 10:50:00,94.69,94.79,94.64,94.72,11658.0,86.2546,86.3456,86.209,86.2819,11658.0
2023-08-24 10:55:00,94.71,94.73,94.67,94.69,7547.0,86.2728,86.291,86.2363,86.2546,7547.0
2023-08-24 11:00:00,94.68,94.72,94.55,94.6,16142.0,86.2454,86.2819,86.127,86.1726,16142.0
2023-08-24 11:05:00,94.61,94.67,94.58,94.67,10689.0,86.1817,86.2363,86.1544,86.2363,10689.0
2023-08-24 11:10:00,94.67,94.72,94.62,94.64,11606.0,86.2363,86.2819,86.1908,86.209,11606.0
2023-08-24 11:15:00,94.65,94.66,94.58,94.58,4372.0,86.2181,86.2272,86.1544,86.1544,4372.0
2023-08-24 11:20:00,94.6,94.6,94.57,94.6,5997.0,86.1726,86.1726,86.1452,86.1726,5997.0
2023-08-24 11:25:00,94.6,94.77,94.59,94.77,11238.0,86.1726,86.3274,86.1635,86.3274,11238.0
2023-08-24 11:30:00,94.78,94.78,94.71,94.72,7726.0,86.3365,86.3365,86.2728,86.2819,7726.0
2023-08-24 11:35:00,94.67,94.74,94.65,94.7,7837.0,86.2363,86.3001,86.2181,86.2637,7837.0
2023-08-24 11:40:00,94.69,94.78,94.62,94.64,6514.0,86.2546,86.3365,86.1908,86.209,6514.0
2023-08-24 11:45:00,94.61,94.69,94.55,94.66,10942.0,86.1817,86.2546,86.127,86.2272,10942.0
2023-08-24 11:50:00,94.66,94.67,94.59,94.6,6555.0,86.2272,86.2363,86.1635,86.1726,6555.0
2023-08-24 11:55:00,94.6,94.64,94.47,94.48,14292.0,86.1726,86.209,86.0542,86.0633,14292.0
2023-08-24 12:00:00,94.51,94.57,94.4,94.55,35338.0,86.0906,86.1452,85.9904,86.127,35338.0
2023-08-24 12:05:00,94.54,94.63,94.53,94.56,8411.0,86.1179,86.1999,86.1088,86.1361,8411.0
2023-08-24 12:10:00,94.56,94.6,94.5,94.56,12006.0,86.1361,86.1726,86.0815,86.1361,12006.0
2023-08-24 12:15:00,94.57,94.57,94.47,94.49,30827.0,86.1452,86.1452,86.0542,86.0724,30827.0
2023-08-24 12:20:00,94.5,94.53,94.47,94.48,16541.0,86.0815,86.1088,86.0542,86.0633,16541.0
2023-08-24 12:25:00,94.46,94.53,94.37,94.39,11703.0,86.045,86.1088,85.9631,85.9813,11703.0
2023-08-24 12:30:00,94.37,94.42,94.34,94.38,6447.0,85.9631,86.0086,85.9357,85.9722,6447.0
2023-08-24 12:35:00,94.39,94.42,94.29,94.29,5429.0,85.9813,86.0086,85.8902,85.8902,5429.0
2023-08-24 12:40:00,94.29,94.31,94.22,94.23,7137.0,85.8902,85.9084,85.8264,85.8355,7137.0
2023-08-24 12:45:00,94.22,94.23,94.17,94.2,9308.0,85.8264,85.8355,85.7809,85.8082,9308.0
2023-08-24 12:50:00,94.21,94.24,94.13,94.16,9279.0,85.8173,85.8446,85.7444,85.7718,9279.0
2023-08-24 12:55:00,94.16,94.16,94.07,94.1,9639.0,85.7718,85.7718,85.6898,85.7171,9639.0
2023-08-24 13:00:00,94.1,94.11,94.04,94.08,8727.0,85.7171,85.7262,85.6625,85.6989,8727.0
2023-08-24 13:05:00,94.07,94.11,94.01,94.03,24810.0,85.6898,85.7262,85.6351,85.6534,24810.0
2023-08-24 13:10:00,94.02,94.03,93.91,94.0,21429.0,85.6442,85.6534,85.544,85.626,21429.0
2023-08-24 13:15:00,94.02,94.08,94.02,94.03,10032.0,85.6442,85.6989,85.6442,85.6534,10032.0
2023-08-24 13:20:00,94.01,94.01,93.91,93.98,9355.0,85.6351,85.6351,85.544,85.6078,9355.0
2023-08-24 13:25:00,93.98,94.05,93.96,94.0,9105.0,85.6078,85.6716,85.5896,85.626,9105.0
2023-08-24 13:30:00,94.01,94.04,93.97,94.0,15749.0,85.6351,85.6625,85.5987,85.626,15749.0
2023-08-24 13:35:00,94.0,94.05,93.97,94.03,11013.0,85.626,85.6716,85.5987,85.6534,11013.0
2023-08-24 13:40:00,94.05,94.12,94.05,94.1,21198.0,85.6716,85.7353,85.6716,85.7171,21198.0
2023-08-24 13:45:00,94.09,94.1,94.0,94.04,17294.0,85.708,85.7171,85.626,85.6625,17294.0
2023-08-24 13:50:00,94.03,94.05,93.93,93.98,5935.0,85.6534,85.6716,85.5623,85.6078,5935.0
2023-08-24 13:55:00,93.99,94.06,93.97,94.06,6494.0,85.6169,85.6807,85.5987,85.6807,6494.0
2023-08-24 14:00:00,94.06,94.13,94.03,94.04,15661.0,85.6807,85.7444,85.6534,85.6625,15661.0
2023-08-24 14:05:00,94.03,94.09,94.0,94.01,9503.0,85.6534,85.708,85.626,85.6351,9503.0
2023-08-24 14:10:00,94.01,94.11,94.01,94.06,13378.0,85.6351,85.7262,85.6351,85.6807,13378.0
2023-08-24 14:15:00,94.06,94.09,94.01,94.07,8045.0,85.6807,85.708,85.6351,85.6898,8045.0
2023-08-24 14:20:00,94.07,94.13,94.06,94.09,12794.0,85.6898,85.7444,85.6807,85.708,12794.0
2023-08-24 14:25:00,94.09,94.11,93.98,94.01,17127.0,85.708,85.7262,85.6078,85.6351,17127.0
2023-08-24 14:30:00,94.02,94.11,94.0,94.1,8359.0,85.6442,85.7262,85.626,85.7171,8359.0
2023-08-24 14:35:00,94.09,94.09,94.03,94.04,10409.0,85.708,85.708,85.6534,85.6625,10409.0
2023-08-24 14:40:00,94.04,94.17,94.04,94.16,10999.0,85.6625,85.7809,85.6625,85.7718,10999.0
2023-08-24 14:45:00,94.16,94.29,94.16,94.24,11031.0,85.7718,85.8902,85.7718,85.8446,11031.0
2023-08-24 14:50:00,94.25,94.29,94.24,94.29,5064.0,85.8538,85.8902,85.8446,85.8902,5064.0
2023-08-24 14:55:00,94.29,94.38,94.28,94.33,8997.0,85.8902,85.9722,85.8811,85.9266,8997.0
2023-08-24 15:00:00,94.32,94.41,94.32,94.4,7052.0,85.9175,85.9995,85.9175,85.9904,7052.0
2023-08-24 15:05:00,94.4,94.47,94.4,94.44,13653.0,85.9904,86.0542,85.9904,86.0268,13653.0
2023-08-24 15:10:00,94.44,94.52,94.42,94.5,19057.0,86.0268,86.0997,86.0086,86.0815,19057.0
2023-08-24 15:15:00,94.5,94.57,94.48,94.5,18463.0,86.0815,86.1452,86.0633,86.0815,18463.0
2023-08-24 15:20:00,94.51,94.6,94.51,94.54,14388.0,86.0906,86.1726,86.0906,86.1179,14388.0
2023-08-24 15:25:00,94.54,94.6,94.54,94.57,10261.0,86.1179,86.1726,86.1179,86.1452,10261.0
2023-08-24 15:30:00,94.59,94.59,94.32,94.32,36830.0,86.1635,86.1635,85.9175,85.9175,36830.0
2023-08-24 15:35:00,94.31,94.32,94.18,94.21,26561.0,85.9084,85.9175,85.79,85.8173,26561.0
2023-08-24 15:40:00,94.23,94.35,94.2,94.32,34693.0,85.8355,85.9448,85.8082,85.9175,34693.0
2023-08-24 15:45:00,94.32,94.32,94.08,94.12,41802.0,85.9175,85.9175,85.6989,85.7353,41802.0
2023-08-24 15:50:00,94.08,94.17,94.07,94.11,87966.0,85.6989,85.7809,85.6898,85.7262,87966.0
2023-08-24 15:55:00,94.12,94.23,94.05,94.06,198508.0,85.7353,85.8355,85.6716,85.6807,198508.0
2023-08-25 09:30:00,94.69,94.88,94.53,94.81,43797.0,86.2546,86.4276,86.1088,86.3639,43797.0
2023-08-25 09:35:00,94.82,94.84,94.61,94.67,13280.0,86.373,86.3912,86.1817,86.2363,13280.0
2023-08-25 09:40:00,94.68,94.68,94.41,94.41,22059.0,86.2454,86.2454,85.9995,85.9995,22059.0
2023-08-25 09:45:00,94.41,94.54,94.33,94.44,11250.0,85.9995,86.1179,85.9266,86.0268,11250.0
2023-08-25 09:50:00,94.41,94.43,94.19,94.25,18699.0,85.9995,86.0177,85.7991,85.8538,18699.0
2023-08-25 09:55:00,94.25,94.44,94.2,94.43,9598.0,85.8538,86.0268,85.8082,86.0177,9598.0
2023-08-25 10:00:00,94.43,94.52,94.23,94.38,37980.0,86.0177,86.0997,85.8355,85.9722,37980.0
2023-08-25 10:05:00,94.35,94.4,94.15,94.16,27732.0,85.9448,85.9904,85.7627,85.7718,27732.0
2023-08-25 10:10:00,94.19,94.32,94.11,94.28,24393.0,85.7991,85.9175,85.7262,85.8811,24393.0
2023-08-25 10:15:00,94.29,94.52,94.29,94.32,22220.0,85.8902,86.0997,85.8902,85.9175,22220.0
2023-08-25 10:20:00,94.33,94.37,94.09,94.13,25764.0,85.9266,85.9631,85.708,85.7444,25764.0
2023-08-25 10:25:00,94.1,94.16,94.05,94.16,7670.0,85.7171,85.7718,85.6716,85.7718,7670.0
2023-08-25 10:30:00,94.14,94.2,94.05,94.2,12070.0,85.7536,85.8082,85.6716,85.8082,12070.0
2023-08-25 10:35:00,94.21,94.28,94.13,94.21,11406.0,85.8173,85.8811,85.7444,85.8173,11406.0
2023-08-25 10:40:00,94.22,94.32,94.21,94.31,15977.0,85.8264,85.9175,85.8173,85.9084,15977.0
2023-08-25 10:45:00,94.33,94.34,94.18,94.29,20154.0,85.9266,85.9357,85.79,85.8902,20154.0
2023-08-25 10:50:00,94.3,94.36,94.25,94.36,9261.0,85.8993,85.954,85.8538,85.954,9261.0
2023-08-25 10:55:00,94.31,94.39,94.31,94.34,5260.0,85.9084,85.9813,85.9084,85.9357,5260.0
2023-08-25 11:00:00,94.35,94.48,94.29,94.48,10083.0,85.9448,86.0633,85.8902,86.0633,10083.0
2023-08-25 11:05:00,94.48,94.65,94.44,94.58,13186.0,86.0633,86.2181,86.0268,86.1544,13186.0
2023-08-25 11:10:00,94.6,94.69,94.58,94.66,10022.0,86.1726,86.2546,86.1544,86.2272,10022.0
2023-08-25 11:15:00,94.67,94.78,94.67,94.78,22223.0,86.2363,86.3365,86.2363,86.3365,22223.0
2023-08-25 11:20:00,94.75,94.75,94.62,94.72,15703.0,86.3092,86.3092,86.1908,86.2819,15703.0
2023-08-25 11:25:00,94.73,94.84,94.73,94.84,9102.0,86.291,86.3912,86.291,86.3912,9102.0
2023-08-25 11:30:00,94.83,94.91,94.79,94.91,6147.0,86.3821,86.455,86.3456,86.455,6147.0
2023-08-25 11:35:00,94.92,95.01,94.86,94.93,13645.0,86.4641,86.546,86.4094,86.4732,13645.0
2023-08-25 11:40:00,94.94,94.98,94.91,94.95,5880.0,86.4823,86.5187,86.455,86.4914,5880.0
2023-08-25 11:45:00,94.94,94.97,94.88,94.97,5287.0,86.4823,86.5096,86.4276,86.5096,5287.0
2023-08-25 11:50:00,94.99,95.03,94.93,94.99,10742.0,86.5278,86.5643,86.4732,86.5278,10742.0
2023-08-25 11:55:00,94.99,95.0,94.93,94.95,14481.0,86.5278,86.5369,86.4732,86.4914,14481.0
2023-08-25 12:00:00,94.95,95.04,94.94,94.99,16015.0,86.4914,86.5734,86.4823,86.5278,16015.0
2023-08-25 12:05:00,94.98,95.0,94.84,94.96,13529.0,86.5187,86.5369,86.3912,86.5005,13529.0
2023-08-25 12:10:00,94.97,95.02,94.91,95.01,8727.0,86.5096,86.5552,86.455,86.546,8727.0
2023-08-25 12:15:00,94.99,95.01,94.93,94.93,13239.0,86.5278,86.546,86.4732,86.4732,13239.0
2023-08-25 12:20:00,94.91,95.03,94.9,95.02,13059.0,86.455,86.5643,86.4458,86.5552,13059.0
2023-08-25 12:25:00,95.01,95.1,94.98,95.04,10787.0,86.546,86.628,86.5187,86.5734,10787.0
2023-08-25 12:30:00,95.04,95.08,94.99,95.0,4586.0,86.5734,86.6098,86.5278,86.5369,4586.0
2023-08-25 12:35:00,95.0,95.06,94.96,94.96,26224.0,86.5369,86.5916,86.5005,86.5005,26224.0
2023-08-25 12:40:00,94.96,95.03,94.96,94.97,34885.0,86.5005,86.5643,86.5005,86.5096,34885.0
2023-08-25 12:45:00,94.97,95.03,94.96,95.01,8961.0,86.5096,86.5643,86.5005,86.546,8961.0
2023-08-25 12:50:00,95.01,95.02,94.93,94.94,8355.0,86.546,86.5552,86.4732,86.4823,8355.0
2023-08-25 12:55:00,94.94,94.97,94.91,94.94,7520.0,86.4823,86.5096,86.455,86.4823,7520.0
2023-08-25 13:00:00,94.93,95.01,94.93,94.98,12838.0,86.4732,86.546,86.4732,86.5187,12838.0
2023-08-25 13:05:00,94.98,95.0,94.95,94.95,16389.0,86.5187,86.5369,86.4914,86.4914,16389.0
2023-08-25 13:10:00,94.94,94.98,94.88,94.97,11354.0,86.4823,86.5187,86.4276,86.5096,11354.0
2023-08-25 13:15:00,94.99,94.99,94.84,94.92,6920.0,86.5278,86.5278,86.3912,86.4641,6920.0
2023-08-25 13:20:00,94.93,94.96,94.82,94.83,20194.0,86.4732,86.5005,86.373,86.3821,20194.0
2023-08-25 13:25:00,94.82,94.89,94.8,94.89,9815.0,86.373,86.4367,86.3548,86.4367,9815.0
2023-08-25 13:30:00,94.9,94.9,94.71,94.73,26291.0,86.4458,86.4458,86.2728,86.291,26291.0
2023-08-25 13:35:00,94.72,94.77,94.68,94.72,24654.0,86.2819,86.3274,86.2454,86.2819,24654.0
2023-08-25 13:40:00,94.7,94.73,94.63,94.71,20311.0,86.2637,86.291,86.1999,86.2728,20311.0
2023-08-25 13:45:00,94.69,94.81,94.69,94.78,8842.0,86.2546,86.3639,86.2546,86.3365,8842.0
2023-08-25 13:50:00,94.79,94.88,94.78,94.88,17445.0,86.3456,86.4276,86.3365,86.4276,17445.0
2023-08-25 13:55:00,94.86,94.89,94.8,94.87,25315.0,86.4094,86.4367,86.3548,86.4185,25315.0
2023-08-25 14:00:00,94.87,94.88,94.8,94.87,6884.0,86.4185,86.4276,86.3548,86.4185,6884.0
2023-08-25 14:05:00,94.88,94.91,94.83,94.9,16613.0,86.4276,86.455,86.3821,86.4458,16613.0
2023-08-25 14:10:00,94.87,94.91,94.85,94.89,9044.0,86.4185,86.455,86.4003,86.4367,9044.0
2023-08-25 14:15:00,94.89,94.92,94.82,94.9,11716.0,86.4367,86.4641,86.373,86.4458,11716.0
2023-08-25 14:20:00,94.91,94.98,94.91,94.94,19213.0,86.455,86.5187,86.455,86.4823,19213.0
2023-08-25 14:25:00,94.94,94.98,94.9,94.98,16609.0,86.4823,86.5187,86.4458,86.5187,16609.0
2023-08-25 14:30:00,94.99,95.04,94.99,95.03,12144.0,86.5278,86.5734,86.5278,86.5643,12144.0
2023-08-25 14:35:00,95.05,95.09,95.03,95.06,9822.0,86.5825,86.6189,86.5643,86.5916,9822.0
2023-08-25 14:40:00,95.08,95.08,95.02,95.05,24069.0,86.6098,86.6098,86.5552,86.5825,24069.0
2023-08-25 14:45:00,95.05,95.05,94.94,95.05,13993.0,86.5825,86.5825,86.4823,86.5825,13993.0
2023-08-25 14:50:00,95.06,95.08,95.03,95.05,11699.0,86.5916,86.6098,86.5643,86.5825,11699.0
2023-08-25 14:55:00,95.05,95.07,95.02,95.05,8591.0,86.5825,86.6007,86.5552,86.5825,8591.0
2023-08-25 15:00:00,95.07,95.13,95.05,95.09,10028.0,86.6007,86.6554,86.5825,86.6189,10028.0
2023-08-25 15:05:00,95.08,95.08,94.94,95.01,14684.0,86.6098,86.6098,86.4823,86.546,14684.0
2023-08-25 15:10:00,95.03,95.06,95.01,95.03,19931.0,86.5643,86.5916,86.546,86.5643,19931.0
2023-08-25 15:15:00,95.02,95.07,94.94,94.96,9866.0,86.5552,86.6007,86.4823,86.5005,9866.0
2023-08-25 15:20:00,94.96,95.08,94.95,95.04,18608.0,86.5005,86.6098,86.4914,86.5734,18608.0
2023-08-25 15:25:00,95.06,95.08,94.99,95.04,25466.0,86.5916,86.6098,86.5278,86.5734,25466.0
2023-08-25 15:30:00,95.05,95.1,95.0,95.06,19567.0,86.5825,86.628,86.5369,86.5916,19567.0
2023-08-25 15:35:00,95.05,95.08,94.93,94.94,14838.0,86.5825,86.6098,86.4732,86.4823,14838.0
2023-08-25 15:40:00,94.93,94.99,94.9,94.99,23170.0,86.4732,86.5278,86.4458,86.5278,23170.0
2023-08-25 15:45:00,94.98,95.06,94.97,95.0,30827.0,86.5187,86.5916,86.5096,86.5369,30827.0
2023-08-25 15:50:00,95.0,95.0,94.86,94.91,48538.0,86.5369,86.5369,86.4094,86.455,48538.0
2023-08-25 15:55:00,94.91,95.1,94.9,95.09,225477.0,86.455,86.628,86.4458,86.6189,225477.0
2023-08-28 09:30:00,95.4,95.63,95.27,95.36,52031.0,86.9013,87.1108,86.7829,86.8649,52031.0
2023-08-28 09:35:00,95.34,95.59,95.3,95.55,13568.0,86.8466,87.0744,86.8102,87.0379,13568.0
2023-08-28 09:40:00,95.52,95.59,95.43,95.57,17918.0,87.0106,87.0744,86.9286,87.0562,17918.0
2023-08-28 09:45:00,95.58,95.7,95.51,95.56,18405.0,87.0653,87.1746,87.0015,87.0471,18405.0
2023-08-28 09:50:00,95.55,95.69,95.54,95.67,15911.0,87.0379,87.1655,87.0288,87.1473,15911.0
2023-08-28 09:55:00,95.65,95.71,95.61,95.7,11249.0,87.129,87.1837,87.0926,87.1746,11249.0
2023-08-28 10:00:00,95.71,95.78,95.7,95.74,5845.0,87.1837,87.2475,87.1746,87.211,5845.0
2023-08-28 10:05:00,95.74,95.77,95.7,95.76,29977.0,87.211,87.2383,87.1746,87.2292,29977.0
2023-08-28 10:10:00,95.78,95.8,95.6,95.65,18183.0,87.2475,87.2657,87.0835,87.129,18183.0
2023-08-28 10:15:00,95.63,95.79,95.61,95.76,10499.0,87.1108,87.2566,87.0926,87.2292,10499.0
2023-08-28 10:20:00,95.76,95.77,95.64,95.67,5776.0,87.2292,87.2383,87.1199,87.1473,5776.0
2023-08-28 10:25:00,95.67,95.71,95.63,95.71,6941.0,87.1473,87.1837,87.1108,87.1837,6941.0
2023-08-28 10:30:00,95.72,95.84,95.68,95.72,18885.0,87.1928,87.3021,87.1564,87.1928,18885.0
2023-08-28 10:35:00,95.69,95.77,95.65,95.72,11785.0,87.1655,87.2383,87.129,87.1928,11785.0
2023-08-28 10:40:00,95.7,95.78,95.68,95.76,11333.0,87.1746,87.2475,87.1564,87.2292,11333.0
2023-08-28 10:45:00,95.75,95.79,95.62,95.63,18429.0,87.2201,87.2566,87.1017,87.1108,18429.0
2023-08-28 10:50:00,95.62,95.68,95.59,95.62,15761.0,87.1017,87.1564,87.0744,87.1017,15761.0
2023-08-28 10:55:00,95.62,95.67,95.54,95.54,17224.0,87.1017,87.1473,87.0288,87.0288,17224.0
2023-08-28 11:00:00,95.55,95.57,95.51,95.54,7265.0,87.0379,87.0562,87.0015,87.0288,7265.0
2023-08-28 11:05:00,95.56,95.56,95.45,95.47,7756.0,87.0471,87.0471,86.9469,86.9651,7756.0
2023-08-28 11:10:00,95.46,95.53,95.44,95.48,6100.0,86.956,87.0197,86.9377,86.9742,6100.0
2023-08-28 11:15:00,95.48,95.61,95.48,95.55,9843.0,86.9742,87.0926,86.9742,87.0379,9843.0
2023-08-28 11:20:00,95.58,95.6,95.52,95.59,8246.0,87.0653,87.0835,87.0106,87.0744,8246.0
2023-08-28 11:25:00,95.56,95.63,95.54,95.57,5498.0,87.0471,87.1108,87.0288,87.0562,5498.0
2023-08-28 11:30:00,95.57,95.59,95.53,95.57,5152.0,87.0562,87.0744,87.0197,87.0562,5152.0
2023-08-28 11:35:00,95.55,95.66,95.54,95.66,3948.0,87.0379,87.1381,87.0288,87.1381,3948.0
2023-08-28 11:40:00,95.68,95.73,95.62,95.67,14831.0,87.1564,87.2019,87.1017,87.1473,14831.0
2023-08-28 11:45:00,95.67,95.69,95.64,95.65,8070.0,87.1473,87.1655,87.1199,87.129,8070.0
2023-08-28 11:50:00,95.64,95.71,95.62,95.69,5190.0,87.1199,87.1837,87.1017,87.1655,5190.0
2023-08-28 11:55:00,95.71,95.76,95.66,95.76,15045.0,87.1837,87.2292,87.1381,87.2292,15045.0
2023-08-28 12:00:00,95.76,95.8,95.75,95.77,4191.0,87.2292,87.2657,87.2201,87.2383,4191.0
2023-08-28 12:05:00,95.77,95.79,95.75,95.75,7129.0,87.2383,87.2566,87.2201,87.2201,7129.0
2023-08-28 12:10:00,95.69,95.84,95.67,95.79,9055.0,87.1655,87.3021,87.1473,87.2566,9055.0
2023-08-28 12:15:00,95.81,95.83,95.78,95.79,9892.0,87.2748,87.293,87.2475,87.2566,9892.0
2023-08-28 12:20:00,95.78,95.84,95.75,95.84,11792.0,87.2475,87.3021,87.2201,87.3021,11792.0
2023-08-28 12:25:00,95.82,95.89,95.82,95.87,22319.0,87.2839,87.3477,87.2839,87.3294,22319.0
2023-08-28 12:30:00,95.86,95.89,95.78,95.79,9814.0,87.3203,87.3477,87.2475,87.2566,9814.0
2023-08-28 12:35:00,95.8,95.83,95.79,95.82,5433.0,87.2657,87.293,87.2566,87.2839,5433.0
2023-08-28 12:40:00,95.8,95.86,95.78,95.8,8583.0,87.2657,87.3203,87.2475,87.2657,8583.0
2023-08-28 12:45:00,95.8,95.85,95.78,95.83,10348.0,87.2657,87.3112,87.2475,87.293,10348.0
2023-08-28 12:50:00,95.84,95.87,95.8,95.83,8261.0,87.3021,87.3294,87.2657,87.293,8261.0
2023-08-28 12:55:00,95.85,95.91,95.82,95.9,7225.0,87.3112,87.3659,87.2839,87.3568,7225.0
2023-08-28 13:00:00,95.91,95.96,95.9,95.94,5909.0,87.3659,87.4114,87.3568,87.3932,5909.0
2023-08-28 13:05:00,95.95,96.04,95.93,95.94,19033.0,87.4023,87.4843,87.3841,87.3932,19033.0
2023-08-28 13:10:00,95.94,95.97,95.92,95.92,17731.0,87.3932,87.4205,87.375,87.375,17731.0
2023-08-28 13:15:00,95.9,95.99,95.89,95.99,8627.0,87.3568,87.4387,87.3477,87.4387,8627.0
2023-08-28 13:20:00,96.04,96.04,95.95,95.97,8743.0,87.4843,87.4843,87.4023,87.4205,8743.0
2023-08-28 13:25:00,95.97,96.01,95.93,96.0,22491.0,87.4205,87.457,87.3841,87.4479,22491.0
2023-08-28 13:30:00,96.0,96.07,95.99,96.03,9917.0,87.4479,87.5116,87.4387,87.4752,9917.0
2023-08-28 13:35:00,96.01,96.01,95.86,95.89,16978.0,87.457,87.457,87.3203,87.3477,16978.0
2023-08-28 13:40:00,95.89,95.97,95.88,95.94,5835.0,87.3477,87.4205,87.3385,87.3932,5835.0
2023-08-28 13:45:00,95.93,95.97,95.9,95.94,6091.0,87.3841,87.4205,87.3568,87.3932,6091.0
2023-08-28 13:50:00,95.93,95.96,95.84,95.87,10769.0,87.3841,87.4114,87.3021,87.3294,10769.0
2023-08-28 13:55:00,95.82,95.83,95.76,95.83,6427.0,87.2839,87.293,87.2292,87.293,6427.0
2023-08-28 14:00:00,95.83,95.83,95.75,95.75,11209.0,87.293,87.293,87.2201,87.2201,11209.0
2023-08-28 14:05:00,95.76,95.79,95.73,95.77,10045.0,87.2292,87.2566,87.2019,87.2383,10045.0
2023-08-28 14:10:00,95.78,95.8,95.72,95.75,12979.0,87.2475,87.2657,87.1928,87.2201,12979.0
2023-08-28 14:15:00,95.76,95.77,95.67,95.69,10093.0,87.2292,87.2383,87.1473,87.1655,10093.0
2023-08-28 14:20:00,95.69,95.72,95.68,95.71,5229.0,87.1655,87.1928,87.1564,87.1837,5229.0
2023-08-28 14:25:00,95.69,95.76,95.69,95.75,8933.0,87.1655,87.2292,87.1655,87.2201,8933.0
2023-08-28 14:30:00,95.74,95.78,95.72,95.76,7445.0,87.211,87.2475,87.1928,87.2292,7445.0
2023-08-28 14:35:00,95.76,95.8,95.72,95.74,11737.0,87.2292,87.2657,87.1928,87.211,11737.0
2023-08-28 14:40:00,95.75,95.81,95.75,95.79,11559.0,87.2201,87.2748,87.2201,87.2566,11559.0
2023-08-28 14:45:00,95.78,95.8,95.74,95.75,9903.0,87.2475,87.2657,87.211,87.2201,9903.0
2023-08-28 14:50:00,95.75,95.81,95.74,95.78,10334.0,87.2201,87.2748,87.211,87.2475,10334.0
2023-08-28 14:55:00,95.78,95.79,95.71,95.76,14298.0,87.2475,87.2566,87.1837,87.2292,14298.0
2023-08-28 15:00:00,95.78,95.85,95.76,95.85,8164.0,87.2475,87.3112,87.2292,87.3112,8164.0
2023-08-28 15:05:00,95.85,95.87,95.81,95.85,10815.0,87.3112,87.3294,87.2748,87.3112,10815.0
2023-08-28 15:10:00,95.84,95.88,95.81,95.85,8010.0,87.3021,87.3385,87.2748,87.3112,8010.0
2023-08-28 15:15:00,95.86,95.92,95.86,95.89,17111.0,87.3203,87.375,87.3203,87.3477,17111.0
2023-08-28 15:20:00,95.88,95.9,95.82,95.86,19101.0,87.3385,87.3568,87.2839,87.3203,19101.0
2023-08-28 15:25:00,95.86,95.89,95.83,95.87,16991.0,87.3203,87.3477,87.293,87.3294,16991.0
2023-08-28 15:30:00,95.86,95.97,95.86,95.95,13336.0,87.3203,87.4205,87.3203,87.4023,13336.0
2023-08-28 15:35:00,95.95,95.98,95.86,95.93,27460.0,87.4023,87.4296,87.3203,87.3841,27460.0
2023-08-28 15:40:00,95.93,95.93,95.87,95.9,31845.0,87.3841,87.3841,87.3294,87.3568,31845.0
2023-08-28 15:45:00,95.9,96.07,95.89,95.95,31394.0,87.3568,87.5116,87.3477,87.4023,31394.0
2023-08-28 15:50:00,95.94,96.05,95.93,96.01,39883.0,87.3932,87.4934,87.3841,87.457,39883.0
2023-08-28 15:55:00,96.01,96.06,95.85,95.87,264485.0,87.457,87.5025,87.3112,87.3294,264485.0
2023-08-29 09:30:00,96.03,96.05,95.77,95.86,41640.0,87.4752,87.4934,87.2383,87.3203,41640.0
2023-08-29 09:35:00,95.78,95.82,95.71,95.8,8752.0,87.2475,87.2839,87.1837,87.2657,8752.0
2023-08-29 09:40:00,95.77,95.87,95.66,95.7,11085.0,87.2383,87.3294,87.1381,87.1746,11085.0
2023-08-29 09:45:00,95.68,95.77,95.65,95.76,6099.0,87.1564,87.2383,87.129,87.2292,6099.0
2023-08-29 09:50:00,95.77,95.8,95.73,95.77,7531.0,87.2383,87.2657,87.2019,87.2383,7531.0
2023-08-29 09:55:00,95.75,95.75,95.67,95.69,5454.0,87.2201,87.2201,87.1473,87.1655,5454.0
2023-08-29 10:00:00,95.72,95.79,95.65,95.7,12531.0,87.1928,87.2566,87.129,87.1746,12531.0
2023-08-29 10:05:00,95.71,95.73,95.62,95.69,10393.0,87.1837,87.2019,87.1017,87.1655,10393.0
2023-08-29 10:10:00,95.69,95.7,95.57,95.64,18715.0,87.1655,87.1746,87.0562,87.1199,18715.0
2023-08-29 10:15:00,95.63,95.87,95.62,95.84,9800.0,87.1108,87.3294,87.1017,87.3021,9800.0
2023-08-29 10:20:00,95.83,95.84,95.77,95.81,8303.0,87.293,87.3021,87.2383,87.2748,8303.0
2023-08-29 10:25:00,95.8,95.8,95.53,95.68,31942.0,87.2657,87.2657,87.0197,87.1564,31942.0
2023-08-29 10:30:00,95.69,95.79,95.67,95.74,10886.0,87.1655,87.2566,87.1473,87.211,10886.0
2023-08-29 10:35:00,95.74,95.76,95.56,95.58,15251.0,87.211,87.2292,87.0471,87.0653,15251.0
2023-08-29 10:40:00,95.6,95.62,95.38,95.39,17272.0,87.0835,87.1017,86.8831,86.8922,17272.0
2023-08-29 10:45:00,95.38,95.4,95.26,95.38,25135.0,86.8831,86.9013,86.7738,86.8831,25135.0
2023-08-29 10:50:00,95.39,95.39,95.27,95.29,13132.0,86.8922,86.8922,86.7829,86.8011,13132.0
2023-08-29 10:55:00,95.3,95.59,95.29,95.58,32567.0,86.8102,87.0744,86.8011,87.0653,32567.0
2023-08-29 11:00:00,95.58,95.64,95.52,95.55,9458.0,87.0653,87.1199,87.0106,87.0379,9458.0
2023-08-29 11:05:00,95.56,95.6,95.52,95.59,9122.0,87.0471,87.0835,87.0106,87.0744,9122.0
2023-08-29 11:10:00,95.6,95.6,95.5,95.58,11374.0,87.0835,87.0835,86.9924,87.0653,11374.0
2023-08-29 11:15:00,95.63,95.7,95.56,95.57,33709.0,87.1108,87.1746,87.0471,87.0562,33709.0
2023-08-29 11:20:00,95.58,95.73,95.57,95.73,3740.0,87.0653,87.2019,87.0562,87.2019,3740.0
2023-08-29 11:25:00,95.73,95.73,95.64,95.66,11470.0,87.2019,87.2019,87.1199,87.1381,11470.0
2023-08-29 11:30:00,95.67,95.73,95.62,95.7,10818.0,87.1473,87.2019,87.1017,87.1746,10818.0
2023-08-29 11:35:00,95.7,95.78,95.7,95.77,5788.0,87.1746,87.2475,87.1746,87.2383,5788.0
2023-08-29 11:40:00,95.78,95.92,95.78,95.88,2896.0,87.2475,87.375,87.2475,87.3385,2896.0
2023-08-29 11:45:00,95.9,95.91,95.83,95.84,4607.0,87.3568,87.3659,87.293,87.3021,4607.0
2023-08-29 11:50:00,95.85,95.86,95.77,95.78,14062.0,87.3112,87.3203,87.2383,87.2475,14062.0
2023-08-29 11:55:00,95.78,95.8,95.75,95.77,16765.0,87.2475,87.2657,87.2201,87.2383,16765.0
2023-08-29 12:00:00,95.76,95.93,95.74,95.93,77218.0,87.2292,87.3841,87.211,87.3841,77218.0
2023-08-29 12:05:00,95.93,95.97,95.87,95.95,13490.0,87.3841,87.4205,87.3294,87.4023,13490.0
2023-08-29 12:10:00,95.94,95.95,95.91,95.94,10032.0,87.3932,87.4023,87.3659,87.3932,10032.0
2023-08-29 12:15:00,95.95,95.99,95.92,95.95,17137.0,87.4023,87.4387,87.375,87.4023,17137.0
2023-08-29 12:20:00,95.95,96.07,95.93,96.04,20593.0,87.4023,87.5116,87.3841,87.4843,20593.0
2023-08-29 12:25:00,96.05,96.08,96.03,96.05,11252.0,87.4934,87.5207,87.4752,87.4934,11252.0
2023-08-29 12:30:00,96.06,96.13,96.06,96.12,9043.0,87.5025,87.5663,87.5025,87.5572,9043.0
2023-08-29 12:35:00,96.12,96.16,96.1,96.1,9550.0,87.5572,87.5936,87.5389,87.5389,9550.0
2023-08-29 12:40:00,96.11,96.15,96.09,96.15,7411.0,87.5481,87.5845,87.5298,87.5845,7411.0
2023-08-29 12:45:00,96.13,96.13,96.06,96.08,4792.0,87.5663,87.5663,87.5025,87.5207,4792.0
2023-08-29 12:50:00,96.08,96.15,96.08,96.12,10094.0,87.5207,87.5845,87.5207,87.5572,10094.0
2023-08-29 12:55:00,96.13,96.18,96.13,96.18,8495.0,87.5663,87.6118,87.5663,87.6118,8495.0
2023-08-29 13:00:00,96.17,96.23,96.16,96.23,8063.0,87.6027,87.6574,87.5936,87.6574,8063.0
2023-08-29 13:05:00,96.22,96.23,96.2,96.23,6390.0,87.6483,87.6574,87.63,87.6574,6390.0
2023-08-29 13:10:00,96.23,96.23,96.13,96.18,8057.0,87.6574,87.6574,87.5663,87.6118,8057.0
2023-08-29 13:15:00,96.17,96.18,96.11,96.13,5264.0,87.6027,87.6118,87.5481,87.5663,5264.0
2023-08-29 13:20:00,96.13,96.14,96.11,96.13,2996.0,87.5663,87.5754,87.5481,87.5663,2996.0
2023-08-29 13:25:00,96.15,96.2,96.1,96.19,7784.0,87.5845,87.63,87.5389,87.6209,7784.0
2023-08-29 13:30:00,96.19,96.31,96.19,96.3,10482.0,87.6209,87.7302,87.6209,87.7211,10482.0
2023-08-29 13:35:00,96.32,96.35,96.29,96.3,10747.0,87.7393,87.7667,87.712,87.7211,10747.0
2023-08-29 13:40:00,96.29,96.3,96.22,96.22,3929.0,87.712,87.7211,87.6483,87.6483,3929.0
2023-08-29 13:45:00,96.23,96.26,96.2,96.2,4365.0,87.6574,87.6847,87.63,87.63,4365.0
2023-08-29 13:50:00,96.2,96.23,96.14,96.14,14578.0,87.63,87.6574,87.5754,87.5754,14578.0
2023-08-29 13:55:00,96.13,96.16,96.1,96.14,7349.0,87.5663,87.5936,87.5389,87.5754,7349.0
2023-08-29 14:00:00,96.13,96.15,96.09,96.12,5076.0,87.5663,87.5845,87.5298,87.5572,5076.0
2023-08-29 14:05:00,96.1,96.11,96.02,96.1,11831.0,87.5389,87.5481,87.4661,87.5389,11831.0
2023-08-29 14:10:00,96.11,96.11,95.99,96.02,16012.0,87.5481,87.5481,87.4387,87.4661,16012.0
2023-08-29 14:15:00,95.99,96.07,95.94,96.06,13890.0,87.4387,87.5116,87.3932,87.5025,13890.0
2023-08-29 14:20:00,96.07,96.09,96.02,96.02,18265.0,87.5116,87.5298,87.4661,87.4661,18265.0
2023-08-29 14:25:00,96.02,96.04,95.97,96.02,12134.0,87.4661,87.4843,87.4205,87.4661,12134.0
2023-08-29 14:30:00,96.04,96.22,96.04,96.22,8819.0,87.4843,87.6483,87.4843,87.6483,8819.0
2023-08-29 14:35:00,96.22,96.28,96.21,96.26,10615.0,87.6483,87.7029,87.6391,87.6847,10615.0
2023-08-29 14:40:00,96.25,96.32,96.23,96.32,8993.0,87.6756,87.7393,87.6574,87.7393,8993.0
2023-08-29 14:45:00,96.33,96.33,96.25,96.28,9188.0,87.7485,87.7485,87.6756,87.7029,9188.0
2023-08-29 14:50:00,96.28,96.3,96.25,96.28,9510.0,87.7029,87.7211,87.6756,87.7029,9510.0
2023-08-29 14:55:00,96.28,96.28,96.21,96.27,11370.0,87.7029,87.7029,87.6391,87.6938,11370.0
2023-08-29 15:00:00,96.27,96.33,96.19,96.33,12032.0,87.6938,87.7485,87.6209,87.7485,12032.0
2023-08-29 15:05:00,96.33,96.38,96.3,96.36,13741.0,87.7485,87.794,87.7211,87.7758,13741.0
2023-08-29 15:10:00,96.35,96.38,96.32,96.37,13439.0,87.7667,87.794,87.7393,87.7849,13439.0
2023-08-29 15:15:00,96.37,96.45,96.34,96.44,28236.0,87.7849,87.8578,87.7576,87.8487,28236.0
2023-08-29 15:20:00,96.45,96.46,96.38,96.42,10955.0,87.8578,87.8669,87.794,87.8304,10955.0
2023-08-29 15:25:00,96.44,96.47,96.41,96.47,11512.0,87.8487,87.876,87.8213,87.876,11512.0
2023-08-29 15:30:00,96.47,96.5,96.43,96.45,15320.0,87.876,87.9033,87.8395,87.8578,15320.0
2023-08-29 15:35:00,96.43,96.46,96.39,96.42,13158.0,87.8395,87.8669,87.8031,87.8304,13158.0
2023-08-29 15:40:00,96.42,96.5,96.41,96.5,22108.0,87.8304,87.9033,87.8213,87.9033,22108.0
2023-08-29 15:45:00,96.5,96.52,96.42,96.44,31665.0,87.9033,87.9215,87.8304,87.8487,31665.0
2023-08-29 15:50:00,96.44,96.45,96.35,96.42,70671.0,87.8487,87.8578,87.7667,87.8304,70671.0
2023-08-29 15:55:00,96.41,96.41,96.24,96.25,188458.0,87.8213,87.8213,87.6665,87.6756,188458.0
2023-08-30 09:30:00,96.65,96.81,96.59,96.59,46306.0,88.0399,88.1857,87.9853,87.9853,46306.0
2023-08-30 09:35:00,96.6,96.77,96.54,96.58,17929.0,87.9944,88.1493,87.9397,87.9762,17929.0
2023-08-30 09:40:00,96.56,96.6,96.4,96.41,10582.0,87.958,87.9944,87.8122,87.8213,10582.0
2023-08-30 09:45:00,96.43,96.69,96.43,96.69,17875.0,87.8395,88.0764,87.8395,88.0764,17875.0
2023-08-30 09:50:00,96.7,96.72,96.58,96.68,9686.0,88.0855,88.1037,87.9762,88.0673,9686.0
2023-08-30 09:55:00,96.71,96.71,96.65,96.66,7709.0,88.0946,88.0946,88.0399,88.0491,7709.0
2023-08-30 10:00:00,96.67,96.67,96.47,96.49,14047.0,88.0582,88.0582,87.876,87.8942,14047.0
2023-08-30 10:05:00,96.48,96.48,96.28,96.35,16824.0,87.8851,87.8851,87.7029,87.7667,16824.0
2023-08-30 10:10:00,96.35,96.56,96.34,96.53,9344.0,87.7667,87.958,87.7576,87.9306,9344.0
2023-08-30 10:15:00,96.53,96.53,96.44,96.5,12842.0,87.9306,87.9306,87.8487,87.9033,12842.0
2023-08-30 10:20:00,96.5,96.52,96.41,96.45,13756.0,87.9033,87.9215,87.8213,87.8578,13756.0
2023-08-30 10:25:00,96.45,96.45,96.21,96.21,17322.0,87.8578,87.8578,87.6391,87.6391,17322.0
2023-08-30 10:30:00,96.2,96.26,96.19,96.26,11965.0,87.63,87.6847,87.6209,87.6847,11965.0
2023-08-30 10:35:00,96.27,96.27,96.07,96.11,7563.0,87.6938,87.6938,87.5116,87.5481,7563.0
2023-08-30 10:40:00,96.12,96.23,96.11,96.18,9231.0,87.5572,87.6574,87.5481,87.6118,9231.0
2023-08-30 10:45:00,96.17,96.24,96.17,96.21,7062.0,87.6027,87.6665,87.6027,87.6391,7062.0
2023-08-30 10:50:00,96.21,96.26,96.2,96.24,7370.0,87.6391,87.6847,87.63,87.6665,7370.0
2023-08-30 10:55:00,96.25,96.27,96.22,96.24,10996.0,87.6756,87.6938,87.6483,87.6665,10996.0
2023-08-30 11:00:00,96.26,96.26,96.17,96.22,16168.0,87.6847,87.6847,87.6027,87.6483,16168.0
2023-08-30 11:05:00,96.22,96.26,96.2,96.21,8537.0,87.6483,87.6847,87.63,87.6391,8537.0
2023-08-30 11:10:00,96.2,96.31,96.18,96.29,16455.0,87.63,87.7302,87.6118,87.712,16455.0
2023-08-30 11:15:00,96.28,96.34,96.27,96.29,10781.0,87.7029,87.7576,87.6938,87.712,10781.0
2023-08-30 11:20:00,96.3,96.36,96.3,96.36,18418.0,87.7211,87.7758,87.7211,87.7758,18418.0
2023-08-30 11:25:00,96.35,96.36,96.2,96.25,15832.0,87.7667,87.7758,87.63,87.6756,15832.0
2023-08-30 11:30:00,96.26,96.35,96.24,96.35,11537.0,87.6847,87.7667,87.6665,87.7667,11537.0
2023-08-30 11:35:00,96.36,96.36,96.28,96.33,6061.0,87.7758,87.7758,87.7029,87.7485,6061.0
2023-08-30 11:40:00,96.33,96.43,96.32,96.43,5753.0,87.7485,87.8395,87.7393,87.8395,5753.0
2023-08-30 11:45:00,96.42,96.46,96.33,96.36,11311.0,87.8304,87.8669,87.7485,87.7758,11311.0
2023-08-30 11:50:00,96.36,96.42,96.34,96.4,11850.0,87.7758,87.8304,87.7576,87.8122,11850.0
2023-08-30 11:55:00,96.41,96.47,96.4,96.45,4367.0,87.8213,87.876,87.8122,87.8578,4367.0
2023-08-30 12:00:00,96.44,96.48,96.39,96.47,9507.0,87.8487,87.8851,87.8031,87.876,9507.0
2023-08-30 12:05:00,96.45,96.47,96.38,96.39,12949.0,87.8578,87.876,87.794,87.8031,12949.0
2023-08-30 12:10:00,96.39,96.42,96.36,96.38,10533.0,87.8031,87.8304,87.7758,87.794,10533.0
2023-08-30 12:15:00,96.37,96.47,96.36,96.47,9137.0,87.7849,87.876,87.7758,87.876,9137.0
2023-08-30 12:20:00,96.47,96.52,96.46,96.52,6184.0,87.876,87.9215,87.8669,87.9215,6184.0
2023-08-30 12:25:00,96.52,96.55,96.49,96.52,6905.0,87.9215,87.9489,87.8942,87.9215,6905.0
2023-08-30 12:30:00,96.51,96.55,96.48,96.51,11390.0,87.9124,87.9489,87.8851,87.9124,11390.0
2023-08-30 12:35:00,96.52,96.55,96.46,96.46,16576.0,87.9215,87.9489,87.8669,87.8669,16576.0
2023-08-30 12:40:00,96.47,96.5,96.42,96.48,5794.0,87.876,87.9033,87.8304,87.8851,5794.0
2023-08-30 12:45:00,96.48,96.5,96.43,96.48,7547.0,87.8851,87.9033,87.8395,87.8851,7547.0
2023-08-30 12:50:00,96.47,96.49,96.44,96.46,8137.0,87.876,87.8942,87.8487,87.8669,8137.0
2023-08-30 12:55:00,96.46,96.49,96.44,96.48,4660.0,87.8669,87.8942,87.8487,87.8851,4660.0
2023-08-30 13:00:00,96.48,96.54,96.48,96.53,6971.0,87.8851,87.9397,87.8851,87.9306,6971.0
2023-08-30 13:05:00,96.53,96.55,96.52,96.55,4500.0,87.9306,87.9489,87.9215,87.9489,4500.0
2023-08-30 13:10:00,96.55,96.59,96.54,96.57,6268.0,87.9489,87.9853,87.9397,87.9671,6268.0
2023-08-30 13:15:00,96.56,96.56,96.5,96.51,5261.0,87.958,87.958,87.9033,87.9124,5261.0
2023-08-30 13:20:00,96.52,96.52,96.48,96.48,6400.0,87.9215,87.9215,87.8851,87.8851,6400.0
2023-08-30 13:25:00,96.48,96.48,96.39,96.39,6404.0,87.8851,87.8851,87.8031,87.8031,6404.0
2023-08-30 13:30:00,96.4,96.44,96.39,96.41,5253.0,87.8122,87.8487,87.8031,87.8213,5253.0
2023-08-30 13:35:00,96.41,96.43,96.36,96.42,6255.0,87.8213,87.8395,87.7758,87.8304,6255.0
2023-08-30 13:40:00,96.41,96.44,96.41,96.43,5625.0,87.8213,87.8487,87.8213,87.8395,5625.0
2023-08-30 13:45:00,96.44,96.44,96.37,96.38,11049.0,87.8487,87.8487,87.7849,87.794,11049.0
2023-08-30 13:50:00,96.37,96.4,96.34,96.36,9685.0,87.7849,87.8122,87.7576,87.7758,9685.0
2023-08-30 13:55:00,96.36,96.36,96.33,96.33,9608.0,87.7758,87.7758,87.7485,87.7485,9608.0
2023-08-30 14:00:00,96.35,96.4,96.33,96.35,6882.0,87.7667,87.8122,87.7485,87.7667,6882.0
2023-08-30 14:05:00,96.36,96.43,96.34,96.4,10763.0,87.7758,87.8395,87.7576,87.8122,10763.0
2023-08-30 14:10:00,96.4,96.43,96.34,96.43,9162.0,87.8122,87.8395,87.7576,87.8395,9162.0
2023-08-30 14:15:00,96.42,96.46,96.41,96.42,6829.0,87.8304,87.8669,87.8213,87.8304,6829.0
2023-08-30 14:20:00,96.41,96.43,96.37,96.38,4748.0,87.8213,87.8395,87.7849,87.794,4748.0
2023-08-30 14:25:00,96.38,96.38,96.33,96.33,9621.0,87.794,87.794,87.7485,87.7485,9621.0
2023-08-30 14:30:00,96.33,96.35,96.3,96.35,10071.0,87.7485,87.7667,87.7211,87.7667,10071.0
2023-08-30 14:35:00,96.34,96.42,96.34,96.41,11954.0,87.7576,87.8304,87.7576,87.8213,11954.0
2023-08-30 14:40:00,96.42,96.48,96.42,96.43,14255.0,87.8304,87.8851,87.8304,87.8395,14255.0
2023-08-30 14:45:00,96.43,96.46,96.4,96.43,7025.0,87.8395,87.8669,87.8122,87.8395,7025.0
2023-08-30 14:50:00,96.44,96.49,96.44,96.45,6883.0,87.8487,87.8942,87.8487,87.8578,6883.0
2023-08-30 14:55:00,96.45,96.49,96.45,96.48,9436.0,87.8578,87.8942,87.8578,87.8851,9436.0
2023-08-30 15:00:00,96.49,96.52,96.44,96.47,13348.0,87.8942,87.9215,87.8487,87.876,13348.0
2023-08-30 15:05:00,96.48,96.49,96.44,96.48,11821.0,87.8851,87.8942,87.8487,87.8851,11821.0
2023-08-30 15:10:00,96.48,96.55,96.47,96.55,11472.0,87.8851,87.9489,87.876,87.9489,11472.0
2023-08-30 15:15:00,96.55,96.59,96.54,96.58,8883.0,87.9489,87.9853,87.9397,87.9762,8883.0
2023-08-30 15:20:00,96.57,96.61,96.55,96.59,9654.0,87.9671,88.0035,87.9489,87.9853,9654.0
2023-08-30 15:25:00,96.58,96.61,96.56,96.6,10109.0,87.9762,88.0035,87.958,87.9944,10109.0
2023-08-30 15:30:00,96.59,96.61,96.56,96.59,14215.0,87.9853,88.0035,87.958,87.9853,14215.0
2023-08-30 15:35:00,96.59,96.6,96.54,96.56,12530.0,87.9853,87.9944,87.9397,87.958,12530.0
2023-08-30 15:40:00,96.55,96.61,96.54,96.61,13602.0,87.9489,88.0035,87.9397,88.0035,13602.0
2023-08-30 15:45:00,96.61,96.68,96.57,96.61,26523.0,88.0035,88.0673,87.9671,88.0035,26523.0
2023-08-30 15:50:00,96.61,96.79,96.57,96.77,126781.0,88.0035,88.1675,87.9671,88.1493,126781.0
2023-08-30 15:55:00,96.77,96.78,96.65,96.78,208441.0,88.1493,88.1584,88.0399,88.1584,208441.0
2023-08-31 09:30:00,97.0,97.15,96.9,97.05,83140.0,88.3588,88.4954,88.2677,88.4043,83140.0
2023-08-31 09:35:00,97.12,97.15,96.95,96.95,15810.0,88.4681,88.4954,88.3132,88.3132,15810.0
2023-08-31 09:40:00,96.95,97.19,96.95,97.1,12086.0,88.3132,88.5318,88.3132,88.4499,12086.0
2023-08-31 09:45:00,97.09,97.27,97.09,97.17,11627.0,88.4408,88.6047,88.4408,88.5136,11627.0
2023-08-31 09:50:00,97.22,97.38,97.2,97.34,21652.0,88.5592,88.7049,88.541,88.6685,21652.0
2023-08-31 09:55:00,97.37,97.45,97.36,97.36,15972.0,88.6958,88.7687,88.6867,88.6867,15972.0
2023-08-31 10:00:00,97.37,97.38,97.29,97.34,19878.0,88.6958,88.7049,88.6229,88.6685,19878.0
2023-08-31 10:05:00,97.35,97.35,97.22,97.22,13488.0,88.6776,88.6776,88.5592,88.5592,13488.0
2023-08-31 10:10:00,97.23,97.23,97.09,97.11,10581.0,88.5683,88.5683,88.4408,88.459,10581.0
2023-08-31 10:15:00,97.09,97.24,97.08,97.23,8282.0,88.4408,88.5774,88.4316,88.5683,8282.0
2023-08-31 10:20:00,97.24,97.27,97.21,97.22,11031.0,88.5774,88.6047,88.5501,88.5592,11031.0
2023-08-31 10:25:00,97.21,97.22,97.13,97.13,18433.0,88.5501,88.5592,88.4772,88.4772,18433.0
2023-08-31 10:30:00,97.14,97.14,97.01,97.02,9624.0,88.4863,88.4863,88.3679,88.377,9624.0
2023-08-31 10:35:00,97.04,97.09,96.99,97.02,21450.0,88.3952,88.4408,88.3497,88.377,21450.0
2023-08-31 10:40:00,97.01,97.06,96.98,97.03,9110.0,88.3679,88.4134,88.3406,88.3861,9110.0
2023-08-31 10:45:00,97.04,97.06,96.96,96.97,15421.0,88.3952,88.4134,88.3223,88.3314,15421.0
2023-08-31 10:50:00,96.97,97.09,96.95,97.07,34481.0,88.3314,88.4408,88.3132,88.4225,34481.0
2023-08-31 10:55:00,97.08,97.15,97.05,97.07,12991.0,88.4316,88.4954,88.4043,88.4225,12991.0
2023-08-31 11:00:00,97.08,97.14,97.04,97.05,7388.0,88.4316,88.4863,88.3952,88.4043,7388.0
2023-08-31 11:05:00,97.04,97.04,96.98,97.03,9596.0,88.3952,88.3952,88.3406,88.3861,9596.0
2023-08-31 11:10:00,97.02,97.02,96.98,97.01,8084.0,88.377,88.377,88.3406,88.3679,8084.0
2023-08-31 11:15:00,97.01,97.04,96.97,97.02,11289.0,88.3679,88.3952,88.3314,88.377,11289.0
2023-08-31 11:20:00,97.01,97.04,96.96,96.99,11135.0,88.3679,88.3952,88.3223,88.3497,11135.0
2023-08-31 11:25:00,97.01,97.09,97.0,97.09,10542.0,88.3679,88.4408,88.3588,88.4408,10542.0
2023-08-31 11:30:00,97.07,97.07,96.93,96.93,11332.0,88.4225,88.4225,88.295,88.295,11332.0
2023-08-31 11:35:00,96.93,96.97,96.92,96.93,10233.0,88.295,88.3314,88.2859,88.295,10233.0
2023-08-31 11:40:00,96.94,96.99,96.9,96.91,10026.0,88.3041,88.3497,88.2677,88.2768,10026.0
2023-08-31 11:45:00,96.91,96.96,96.9,96.92,8530.0,88.2768,88.3223,88.2677,88.2859,8530.0
2023-08-31 11:50:00,96.91,96.92,96.83,96.85,12992.0,88.2768,88.2859,88.2039,88.2221,12992.0
2023-08-31 11:55:00,96.85,96.85,96.66,96.76,23338.0,88.2221,88.2221,88.0491,88.1401,23338.0
2023-08-31 12:00:00,96.76,96.78,96.71,96.77,23149.0,88.1401,88.1584,88.0946,88.1493,23149.0
2023-08-31 12:05:00,96.79,96.84,96.78,96.82,6635.0,88.1675,88.213,88.1584,88.1948,6635.0
2023-08-31 12:10:00,96.87,96.92,96.87,96.91,7383.0,88.2404,88.2859,88.2404,88.2768,7383.0
2023-08-31 12:15:00,96.93,96.94,96.9,96.94,3749.0,88.295,88.3041,88.2677,88.3041,3749.0
2023-08-31 12:20:00,96.93,96.99,96.93,96.93,47688.0,88.295,88.3497,88.295,88.295,47688.0
2023-08-31 12:25:00,96.94,96.94,96.78,96.8,10153.0,88.3041,88.3041,88.1584,88.1766,10153.0
2023-08-31 12:30:00,96.8,96.84,96.78,96.83,5218.0,88.1766,88.213,88.1584,88.2039,5218.0
2023-08-31 12:35:00,96.84,96.85,96.74,96.74,5680.0,88.213,88.2221,88.1219,88.1219,5680.0
2023-08-31 12:40:00,96.74,96.74,96.6,96.6,9981.0,88.1219,88.1219,87.9944,87.9944,9981.0
2023-08-31 12:45:00,96.62,96.67,96.59,96.66,7723.0,88.0126,88.0582,87.9853,88.0491,7723.0
2023-08-31 12:50:00,96.66,96.67,96.55,96.56,8552.0,88.0491,88.0582,87.9489,87.958,8552.0
2023-08-31 12:55:00,96.56,96.57,96.48,96.49,11834.0,87.958,87.9671,87.8851,87.8942,11834.0
2023-08-31 13:00:00,96.49,96.52,96.46,96.5,8981.0,87.8942,87.9215,87.8669,87.9033,8981.0
2023-08-31 13:05:00,96.5,96.54,96.46,96.46,12195.0,87.9033,87.9397,87.8669,87.8669,12195.0
2023-08-31 13:10:00,96.45,96.47,96.44,96.45,12756.0,87.8578,87.876,87.8487,87.8578,12756.0
2023-08-31 13:15:00,96.45,96.53,96.45,96.48,10298.0,87.8578,87.9306,87.8578,87.8851,10298.0
2023-08-31 13:20:00,96.48,96.49,96.44,96.46,13541.0,87.8851,87.8942,87.8487,87.8669,13541.0
2023-08-31 13:25:00,96.45,96.52,96.45,96.52,11128.0,87.8578,87.9215,87.8578,87.9215,11128.0
2023-08-31 13:30:00,96.53,96.61,96.53,96.59,11458.0,87.9306,88.0035,87.9306,87.9853,11458.0
2023-08-31 13:35:00,96.59,96.64,96.56,96.64,11454.0,87.9853,88.0308,87.958,88.0308,11454.0
2023-08-31 13:40:00,96.64,96.65,96.58,96.59,7473.0,88.0308,88.0399,87.9762,87.9853,7473.0
2023-08-31 13:45:00,96.59,96.61,96.51,96.55,12215.0,87.9853,88.0035,87.9124,87.9489,12215.0
2023-08-31 13:50:00,96.55,96.59,96.53,96.56,10168.0,87.9489,87.9853,87.9306,87.958,10168.0
2023-08-31 13:55:00,96.55,96.56,96.51,96.55,12541.0,87.9489,87.958,87.9124,87.9489,12541.0
2023-08-31 14:00:00,96.56,96.62,96.53,96.54,9583.0,87.958,88.0126,87.9306,87.9397,9583.0
2023-08-31 14:05:00,96.54,96.6,96.53,96.54,9373.0,87.9397,87.9944,87.9306,87.9397,9373.0
2023-08-31 14:10:00,96.54,96.56,96.53,96.54,6831.0,87.9397,87.958,87.9306,87.9397,6831.0
2023-08-31 14:15:00,96.54,96.57,96.53,96.55,14132.0,87.9397,87.9671,87.9306,87.9489,14132.0
2023-08-31 14:20:00,96.55,96.59,96.55,96.59,15830.0,87.9489,87.9853,87.9489,87.9853,15830.0
2023-08-31 14:25:00,96.58,96.68,96.58,96.59,6536.0,87.9762,88.0673,87.9762,87.9853,6536.0
2023-08-31 14:30:00,96.59,96.68,96.58,96.62,17379.0,87.9853,88.0673,87.9762,88.0126,17379.0
2023-08-31 14:35:00,96.61,96.65,96.56,96.61,5242.0,88.0035,88.0399,87.958,88.0035,5242.0
2023-08-31 14:40:00,96.62,96.62,96.48,96.48,8290.0,88.0126,88.0126,87.8851,87.8851,8290.0
2023-08-31 14:45:00,96.48,96.48,96.34,96.4,11876.0,87.8851,87.8851,87.7576,87.8122,11876.0
2023-08-31 14:50:00,96.39,96.42,96.37,96.39,7892.0,87.8031,87.8304,87.7849,87.8031,7892.0
2023-08-31 14:55:00,96.38,96.39,96.33,96.33,14026.0,87.794,87.8031,87.7485,87.7485,14026.0
2023-08-31 15:00:00,96.32,96.48,96.29,96.46,15403.0,87.7393,87.8851,87.712,87.8669,15403.0
2023-08-31 15:05:00,96.45,96.47,96.0,96.35,48285.0,87.8578,87.876,87.4479,87.7667,48285.0
2023-08-31 15:10:00,96.35,96.44,96.35,96.44,10976.0,87.7667,87.8487,87.7667,87.8487,10976.0
2023-08-31 15:15:00,96.44,96.45,96.4,96.44,7995.0,87.8487,87.8578,87.8122,87.8487,7995.0
2023-08-31 15:20:00,96.44,96.47,96.42,96.43,7146.0,87.8487,87.876,87.8304,87.8395,7146.0
2023-08-31 15:25:00,96.43,96.49,96.41,96.43,9258.0,87.8395,87.8942,87.8213,87.8395,9258.0
2023-08-31 15:30:00,96.43,96.44,96.3,96.37,22662.0,87.8395,87.8487,87.7211,87.7849,22662.0
2023-08-31 15:35:00,96.37,96.38,96.25,96.35,66725.0,87.7849,87.794,87.6756,87.7667,66725.0
2023-08-31 15:40:00,96.35,96.35,96.23,96.25,16700.0,87.7667,87.7667,87.6574,87.6756,16700.0
2023-08-31 15:45:00,96.25,96.28,96.15,96.16,29677.0,87.6756,87.7029,87.5845,87.5936,29677.0
2023-08-31 15:50:00,96.16,96.19,96.0,96.02,69452.0,87.5936,87.6209,87.4479,87.4661,69452.0
2023-08-31 15:55:00,96.02,96.15,96.01,96.05,258273.0,87.4661,87.5845,87.457,87.4934,258273.0
2023-09-01 09:30:00,96.74,96.97,96.42,96.45,58072.0,88.1219,88.3314,87.8304,87.8578,58072.0
2023-09-01 09:35:00,96.47,96.47,96.18,96.39,10136.0,87.876,87.876,87.6118,87.8031,10136.0
2023-09-01 09:40:00,96.35,96.36,96.22,96.36,9712.0,87.7667,87.7758,87.6483,87.7758,9712.0
2023-09-01 09:45:00,96.34,96.58,96.32,96.58,9513.0,87.7576,87.9762,87.7393,87.9762,9513.0
2023-09-01 09:50:00,96.55,96.59,96.46,96.46,5601.0,87.9489,87.9853,87.8669,87.8669,5601.0
2023-09-01 09:55:00,96.48,96.54,96.47,96.51,8345.0,87.8851,87.9397,87.876,87.9124,8345.0
2023-09-01 10:00:00,96.44,96.6,96.34,96.57,34278.0,87.8487,87.9944,87.7576,87.9671,34278.0
2023-09-01 10:05:00,96.59,96.6,96.52,96.59,9632.0,87.9853,87.9944,87.9215,87.9853,9632.0
2023-09-01 10:10:00,96.56,96.58,96.46,96.46,9734.0,87.958,87.9762,87.8669,87.8669,9734.0
2023-09-01 10:15:00,96.47,96.47,96.37,96.41,10620.0,87.876,87.876,87.7849,87.8213,10620.0
2023-09-01 10:20:00,96.42,96.43,96.27,96.3,11535.0,87.8304,87.8395,87.6938,87.7211,11535.0
2023-09-01 10:25:00,96.29,96.29,96.15,96.18,7973.0,87.712,87.712,87.5845,87.6118,7973.0
2023-09-01 10:30:00,96.17,96.18,96.11,96.17,13723.0,87.6027,87.6118,87.5481,87.6027,13723.0
2023-09-01 10:35:00,96.15,96.18,96.02,96.02,13168.0,87.5845,87.6118,87.4661,87.4661,13168.0
2023-09-01 10:40:00,96.03,96.04,95.95,95.99,25639.0,87.4752,87.4843,87.4023,87.4387,25639.0
2023-09-01 10:45:00,95.99,96.05,95.91,96.03,10990.0,87.4387,87.4934,87.3659,87.4752,10990.0
2023-09-01 10:50:00,96.02,96.03,95.87,95.92,17228.0,87.4661,87.4752,87.3294,87.375,17228.0
2023-09-01 10:55:00,95.92,95.92,95.84,95.89,11137.0,87.375,87.375,87.3021,87.3477,11137.0
2023-09-01 11:00:00,95.88,95.9,95.81,95.86,13655.0,87.3385,87.3568,87.2748,87.3203,13655.0
2023-09-01 11:05:00,95.85,95.87,95.8,95.81,13311.0,87.3112,87.3294,87.2657,87.2748,13311.0
2023-09-01 11:10:00,95.82,95.82,95.67,95.67,5241.0,87.2839,87.2839,87.1473,87.1473,5241.0
2023-09-01 11:15:00,95.66,95.72,95.64,95.66,23021.0,87.1381,87.1928,87.1199,87.1381,23021.0
2023-09-01 11:20:00,95.65,95.73,95.64,95.7,12731.0,87.129,87.2019,87.1199,87.1746,12731.0
2023-09-01 11:25:00,95.7,95.7,95.43,95.45,13824.0,87.1746,87.1746,86.9286,86.9469,13824.0
2023-09-01 11:30:00,95.44,95.49,95.36,95.49,19975.0,86.9377,86.9833,86.8649,86.9833,19975.0
2023-09-01 11:35:00,95.5,95.5,95.26,95.35,25796.0,86.9924,86.9924,86.7738,86.8558,25796.0
2023-09-01 11:40:00,95.35,95.4,95.3,95.4,5028.0,86.8558,86.9013,86.8102,86.9013,5028.0
2023-09-01 11:45:00,95.39,95.39,95.23,95.24,17504.0,86.8922,86.8922,86.7464,86.7556,17504.0
2023-09-01 11:50:00,95.26,95.28,95.23,95.24,17455.0,86.7738,86.792,86.7464,86.7556,17455.0
2023-09-01 11:55:00,95.25,95.31,95.23,95.31,22729.0,86.7647,86.8193,86.7464,86.8193,22729.0
2023-09-01 12:00:00,95.31,95.33,95.23,95.33,11577.0,86.8193,86.8375,86.7464,86.8375,11577.0
2023-09-01 12:05:00,95.33,95.38,95.3,95.37,24636.0,86.8375,86.8831,86.8102,86.874,24636.0
2023-09-01 12:10:00,95.39,95.44,95.36,95.38,6817.0,86.8922,86.9377,86.8649,86.8831,6817.0
2023-09-01 12:15:00,95.37,95.39,95.36,95.39,3385.0,86.874,86.8922,86.8649,86.8922,3385.0
2023-09-01 12:20:00,95.4,95.43,95.28,95.29,10218.0,86.9013,86.9286,86.792,86.8011,10218.0
2023-09-01 12:25:00,95.29,95.3,95.23,95.26,11464.0,86.8011,86.8102,86.7464,86.7738,11464.0
2023-09-01 12:30:00,95.26,95.27,95.2,95.25,5586.0,86.7738,86.7829,86.7191,86.7647,5586.0
2023-09-01 12:35:00,95.26,95.31,95.23,95.23,11798.0,86.7738,86.8193,86.7464,86.7464,11798.0
2023-09-01 12:40:00,95.24,95.27,95.22,95.24,7432.0,86.7556,86.7829,86.7373,86.7556,7432.0
2023-09-01 12:45:00,95.23,95.3,95.23,95.3,6751.0,86.7464,86.8102,86.7464,86.8102,6751.0
2023-09-01 12:50:00,95.29,95.34,95.29,95.32,10374.0,86.8011,86.8466,86.8011,86.8284,10374.0
2023-09-01 12:55:00,95.32,95.32,95.2,95.2,10347.0,86.8284,86.8284,86.7191,86.7191,10347.0
2023-09-01 13:00:00,95.19,95.19,95.14,95.15,8570.0,86.71,86.71,86.6645,86.6736,8570.0
2023-09-01 13:05:00,95.14,95.19,95.09,95.1,10926.0,86.6645,86.71,86.6189,86.628,10926.0
2023-09-01 13:10:00,95.1,95.2,95.08,95.2,8807.0,86.628,86.7191,86.6098,86.7191,8807.0
2023-09-01 13:15:00,95.2,95.26,95.19,95.24,6648.0,86.7191,86.7738,86.71,86.7556,6648.0
2023-09-01 13:20:00,95.23,95.3,95.22,95.3,5336.0,86.7464,86.8102,86.7373,86.8102,5336.0
2023-09-01 13:25:00,95.3,95.31,95.25,95.29,12161.0,86.8102,86.8193,86.7647,86.8011,12161.0
2023-09-01 13:30:00,95.29,95.32,95.24,95.24,11103.0,86.8011,86.8284,86.7556,86.7556,11103.0
2023-09-01 13:35:00,95.25,95.34,95.25,95.34,6513.0,86.7647,86.8466,86.7647,86.8466,6513.0
2023-09-01 13:40:00,95.34,95.35,95.29,95.3,13929.0,86.8466,86.8558,86.8011,86.8102,13929.0
2023-09-01 13:45:00,95.3,95.38,95.28,95.36,7345.0,86.8102,86.8831,86.792,86.8649,7345.0
2023-09-01 13:50:00,95.36,95.46,95.34,95.46,17375.0,86.8649,86.956,86.8466,86.956,17375.0
2023-09-01 13:55:00,95.45,95.5,95.42,95.47,11241.0,86.9469,86.9924,86.9195,86.9651,11241.0
2023-09-01 14:00:00,95.46,95.48,95.41,95.47,7204.0,86.956,86.9742,86.9104,86.9651,7204.0
2023-09-01 14:05:00,95.47,95.51,95.46,95.49,12235.0,86.9651,87.0015,86.956,86.9833,12235.0
2023-09-01 14:10:00,95.49,95.55,95.49,95.55,12569.0,86.9833,87.0379,86.9833,87.0379,12569.0
2023-09-01 14:15:00,95.54,95.58,95.52,95.58,13577.0,87.0288,87.0653,87.0106,87.0653,13577.0
2023-09-01 14:20:00,95.58,95.58,95.53,95.55,11657.0,87.0653,87.0653,87.0197,87.0379,11657.0
2023-09-01 14:25:00,95.55,95.55,95.46,95.52,14690.0,87.0379,87.0379,86.956,87.0106,14690.0
2023-09-01 14:30:00,95.51,95.59,95.51,95.57,14791.0,87.0015,87.0744,87.0015,87.0562,14791.0
2023-09-01 14:35:00,95.56,95.56,95.51,95.56,10639.0,87.0471,87.0471,87.0015,87.0471,10639.0
2023-09-01 14:40:00,95.56,95.63,95.56,95.63,8140.0,87.0471,87.1108,87.0471,87.1108,8140.0
2023-09-01 14:45:00,95.63,95.64,95.59,95.6,11528.0,87.1108,87.1199,87.0744,87.0835,11528.0
2023-09-01 14:50:00,95.59,95.66,95.59,95.65,7936.0,87.0744,87.1381,87.0744,87.129,7936.0
2023-09-01 14:55:00,95.65,95.68,95.64,95.66,13467.0,87.129,87.1564,87.1199,87.1381,13467.0
2023-09-01 15:00:00,95.65,95.72,95.65,95.69,20079.0,87.129,87.1928,87.129,87.1655,20079.0
2023-09-01 15:05:00,95.68,95.68,95.6,95.61,16585.0,87.1564,87.1564,87.0835,87.0926,16585.0
2023-09-01 15:10:00,95.6,95.63,95.56,95.58,16308.0,87.0835,87.1108,87.0471,87.0653,16308.0
2023-09-01 15:15:00,95.58,95.64,95.57,95.63,12081.0,87.0653,87.1199,87.0562,87.1108,12081.0
2023-09-01 15:20:00,95.63,95.7,95.6,95.68,22838.0,87.1108,87.1746,87.0835,87.1564,22838.0
2023-09-01 15:25:00,95.69,95.73,95.69,95.7,12683.0,87.1655,87.2019,87.1655,87.1746,12683.0
2023-09-01 15:30:00,95.7,95.75,95.69,95.71,11475.0,87.1746,87.2201,87.1655,87.1837,11475.0
2023-09-01 15:35:00,95.71,95.76,95.67,95.75,16360.0,87.1837,87.2292,87.1473,87.2201,16360.0
2023-09-01 15:40:00,95.76,95.77,95.68,95.74,20797.0,87.2292,87.2383,87.1564,87.211,20797.0
2023-09-01 15:45:00,95.73,95.76,95.61,95.67,21327.0,87.2019,87.2292,87.0926,87.1473,21327.0
2023-09-01 15:50:00,95.65,95.68,95.62,95.66,40748.0,87.129,87.1564,87.1017,87.1381,40748.0
2023-09-01 15:55:00,95.66,95.75,95.64,95.68,187578.0,87.1381,87.2201,87.1199,87.1564,187578.0
2023-09-05 09:30:00,95.45,95.71,95.07,95.15,159584.0,86.9469,87.1837,86.6007,86.6736,159584.0
2023-09-05 09:35:00,95.18,95.32,94.76,94.79,25269.0,86.7009,86.8284,86.3183,86.3456,25269.0
2023-09-05 09:40:00,94.76,94.81,94.43,94.81,28865.0,86.3183,86.3639,86.0177,86.3639,28865.0
2023-09-05 09:45:00,94.8,95.18,94.8,95.11,26887.0,86.3548,86.7009,86.3548,86.6371,26887.0
2023-09-05 09:50:00,95.14,95.22,95.03,95.11,21617.0,86.6645,86.7373,86.5643,86.6371,21617.0
2023-09-05 09:55:00,95.12,95.22,95.07,95.19,36880.0,86.6462,86.7373,86.6007,86.71,36880.0
2023-09-05 10:00:00,95.19,95.39,95.19,95.34,56491.0,86.71,86.8922,86.71,86.8466,56491.0
2023-09-05 10:05:00,95.35,95.35,94.98,94.98,41516.0,86.8558,86.8558,86.5187,86.5187,41516.0
2023-09-05 10:10:00,94.98,95.07,94.83,94.87,37187.0,86.5187,86.6007,86.3821,86.4185,37187.0
2023-09-05 10:15:00,94.87,94.88,94.72,94.76,26875.0,86.4185,86.4276,86.2819,86.3183,26875.0
2023-09-05 10:20:00,94.77,94.78,94.66,94.73,19809.0,86.3274,86.3365,86.2272,86.291,19809.0
2023-09-05 10:25:00,94.74,94.8,94.7,94.8,26262.0,86.3001,86.3548,86.2637,86.3548,26262.0
2023-09-05 10:30:00,94.81,94.81,94.64,94.73,21340.0,86.3639,86.3639,86.209,86.291,21340.0
2023-09-05 10:35:00,94.73,94.75,94.69,94.74,13712.0,86.291,86.3092,86.2546,86.3001,13712.0
2023-09-05 10:40:00,94.74,94.74,94.58,94.61,25715.0,86.3001,86.3001,86.1544,86.1817,25715.0
2023-09-05 10:45:00,94.6,94.7,94.6,94.69,29257.0,86.1726,86.2637,86.1726,86.2546,29257.0
2023-09-05 10:50:00,94.68,94.7,94.62,94.67,31369.0,86.2454,86.2637,86.1908,86.2363,31369.0
2023-09-05 10:55:00,94.67,94.68,94.55,94.59,14621.0,86.2363,86.2454,86.127,86.1635,14621.0
2023-09-05 11:00:00,94.6,94.66,94.46,94.46,39598.0,86.1726,86.2272,86.045,86.045,39598.0
2023-09-05 11:05:00,94.46,94.52,94.42,94.46,19180.0,86.045,86.0997,86.0086,86.045,19180.0
2023-09-05 11:10:00,94.45,94.54,94.39,94.43,39292.0,86.0359,86.1179,85.9813,86.0177,39292.0
2023-09-05 11:15:00,94.43,94.5,94.43,94.45,15124.0,86.0177,86.0815,86.0177,86.0359,15124.0
2023-09-05 11:20:00,94.45,94.47,94.29,94.31,15032.0,86.0359,86.0542,85.8902,85.9084,15032.0
2023-09-05 11:25:00,94.31,94.36,94.24,94.29,21122.0,85.9084,85.954,85.8446,85.8902,21122.0
2023-09-05 11:30:00,94.29,94.32,94.24,94.24,28748.0,85.8902,85.9175,85.8446,85.8446,28748.0
2023-09-05 11:35:00,94.24,94.34,94.23,94.34,19559.0,85.8446,85.9357,85.8355,85.9357,19559.0
2023-09-05 11:40:00,94.33,94.49,94.33,94.48,22042.0,85.9266,86.0724,85.9266,86.0633,22042.0
2023-09-05 11:45:00,94.48,94.59,94.44,94.59,31954.0,86.0633,86.1635,86.0268,86.1635,31954.0
2023-09-05 11:50:00,94.58,94.74,94.55,94.73,38208.0,86.1544,86.3001,86.127,86.291,38208.0
2023-09-05 11:55:00,94.74,94.77,94.66,94.67,34944.0,86.3001,86.3274,86.2272,86.2363,34944.0
2023-09-05 12:00:00,94.68,94.7,94.59,94.7,22388.0,86.2454,86.2637,86.1635,86.2637,22388.0
2023-09-05 12:05:00,94.71,94.74,94.65,94.73,20834.0,86.2728,86.3001,86.2181,86.291,20834.0
2023-09-05 12:10:00,94.76,94.88,94.75,94.86,10560.0,86.3183,86.4276,86.3092,86.4094,10560.0
2023-09-05 12:15:00,94.85,94.92,94.84,94.88,13094.0,86.4003,86.4641,86.3912,86.4276,13094.0
2023-09-05 12:20:00,94.89,94.89,94.74,94.81,35972.0,86.4367,86.4367,86.3001,86.3639,35972.0
2023-09-05 12:25:00,94.8,94.83,94.79,94.81,9011.0,86.3548,86.3821,86.3456,86.3639,9011.0
2023-09-05 12:30:00,94.81,94.84,94.76,94.79,17907.0,86.3639,86.3912,86.3183,86.3456,17907.0
2023-09-05 12:35:00,94.81,94.81,94.78,94.78,6857.0,86.3639,86.3639,86.3365,86.3365,6857.0
2023-09-05 12:40:00,94.79,94.93,94.79,94.93,4471.0,86.3456,86.4732,86.3456,86.4732,4471.0
2023-09-05 12:45:00,94.94,94.94,94.88,94.91,13590.0,86.4823,86.4823,86.4276,86.455,13590.0
2023-09-05 12:50:00,94.9,94.9,94.83,94.88,8004.0,86.4458,86.4458,86.3821,86.4276,8004.0
2023-09-05 12:55:00,94.89,94.92,94.88,94.91,5769.0,86.4367,86.4641,86.4276,86.455,5769.0
2023-09-05 13:00:00,94.89,94.89,94.75,94.77,22780.0,86.4367,86.4367,86.3092,86.3274,22780.0
2023-09-05 13:05:00,94.75,94.85,94.73,94.83,9965.0,86.3092,86.4003,86.291,86.3821,9965.0
2023-09-05 13:10:00,94.83,94.87,94.76,94.82,12658.0,86.3821,86.4185,86.3183,86.373,12658.0
2023-09-05 13:15:00,94.83,94.83,94.77,94.8,7441.0,86.3821,86.3821,86.3274,86.3548,7441.0
2023-09-05 13:20:00,94.81,94.81,94.73,94.73,8655.0,86.3639,86.3639,86.291,86.291,8655.0
2023-09-05 13:25:00,94.74,94.77,94.69,94.7,7440.0,86.3001,86.3274,86.2546,86.2637,7440.0
2023-09-05 13:30:00,94.69,94.76,94.66,94.7,14780.0,86.2546,86.3183,86.2272,86.2637,14780.0
2023-09-05 13:35:00,94.71,94.73,94.68,94.7,13949.0,86.2728,86.291,86.2454,86.2637,13949.0
2023-09-05 13:40:00,94.7,94.72,94.62,94.63,6882.0,86.2637,86.2819,86.1908,86.1999,6882.0
2023-09-05 13:45:00,94.63,94.77,94.63,94.77,15489.0,86.1999,86.3274,86.1999,86.3274,15489.0
2023-09-05 13:50:00,94.8,94.81,94.71,94.72,11415.0,86.3548,86.3639,86.2728,86.2819,11415.0
2023-09-05 13:55:00,94.73,94.74,94.67,94.68,10397.0,86.291,86.3001,86.2363,86.2454,10397.0
2023-09-05 14:00:00,94.68,94.71,94.62,94.65,12768.0,86.2454,86.2728,86.1908,86.2181,12768.0
2023-09-05 14:05:00,94.66,94.68,94.59,94.6,12594.0,86.2272,86.2454,86.1635,86.1726,12594.0
2023-09-05 14:10:00,94.6,94.62,94.58,94.61,6874.0,86.1726,86.1908,86.1544,86.1817,6874.0
2023-09-05 14:15:00,94.61,94.61,94.56,94.59,30427.0,86.1817,86.1817,86.1361,86.1635,30427.0
2023-09-05 14:20:00,94.6,94.61,94.44,94.45,22107.0,86.1726,86.1817,86.0268,86.0359,22107.0
2023-09-05 14:25:00,94.45,94.51,94.39,94.44,59321.0,86.0359,86.0906,85.9813,86.0268,59321.0
2023-09-05 14:30:00,94.45,94.5,94.42,94.48,46167.0,86.0359,86.0815,86.0086,86.0633,46167.0
2023-09-05 14:35:00,94.47,94.5,94.46,94.48,18624.0,86.0542,86.0815,86.045,86.0633,18624.0
2023-09-05 14:40:00,94.47,94.51,94.45,94.46,24195.0,86.0542,86.0906,86.0359,86.045,24195.0
2023-09-05 14:45:00,94.45,94.48,94.41,94.43,64129.0,86.0359,86.0633,85.9995,86.0177,64129.0
2023-09-05 14:50:00,94.43,94.48,94.38,94.39,29499.0,86.0177,86.0633,85.9722,85.9813,29499.0
2023-09-05 14:55:00,94.39,94.44,94.31,94.34,30283.0,85.9813,86.0268,85.9084,85.9357,30283.0
2023-09-05 15:00:00,94.34,94.47,94.33,94.38,23350.0,85.9357,86.0542,85.9266,85.9722,23350.0
2023-09-05 15:05:00,94.37,94.41,94.27,94.28,35124.0,85.9631,85.9995,85.872,85.8811,35124.0
2023-09-05 15:10:00,94.27,94.4,94.27,94.4,40316.0,85.872,85.9904,85.872,85.9904,40316.0
2023-09-05 15:15:00,94.4,94.45,94.39,94.45,22816.0,85.9904,86.0359,85.9813,86.0359,22816.0
2023-09-05 15:20:00,94.44,94.53,94.43,94.43,30119.0,86.0268,86.1088,86.0177,86.0177,30119.0
2023-09-05 15:25:00,94.44,94.48,94.43,94.44,21898.0,86.0268,86.0633,86.0177,86.0268,21898.0
2023-09-05 15:30:00,94.44,94.51,94.39,94.48,40335.0,86.0268,86.0906,85.9813,86.0633,40335.0
2023-09-05 15:35:00,94.49,94.54,94.44,94.5,41964.0,86.0724,86.1179,86.0268,86.0815,41964.0
2023-09-05 15:40:00,94.5,94.55,94.46,94.49,84850.0,86.0815,86.127,86.045,86.0724,84850.0
2023-09-05 15:45:00,94.48,94.62,94.48,94.53,61299.0,86.0633,86.1908,86.0633,86.1088,61299.0
2023-09-05 15:50:00,94.53,94.6,94.46,94.59,142677.0,86.1088,86.1726,86.045,86.1635,142677.0
2023-09-05 15:55:00,94.6,94.62,94.42,94.52,256250.0,86.1726,86.1908,86.0086,86.0997,256250.0
2023-09-06 09:30:00,94.15,94.15,93.71,93.94,85088.0,85.7627,85.7627,85.3619,85.5714,85088.0
2023-09-06 09:35:00,93.93,94.0,93.81,93.85,17304.0,85.5623,85.626,85.4529,85.4894,17304.0
2023-09-06 09:40:00,93.83,93.89,93.73,93.75,20559.0,85.4712,85.5258,85.3801,85.3983,20559.0
2023-09-06 09:45:00,93.77,93.85,93.62,93.62,12351.0,85.4165,85.4894,85.2799,85.2799,12351.0
2023-09-06 09:50:00,93.63,93.63,93.41,93.56,24028.0,85.289,85.289,85.0886,85.2252,24028.0
2023-09-06 09:55:00,93.56,93.73,93.55,93.73,8190.0,85.2252,85.3801,85.2161,85.3801,8190.0
2023-09-06 10:00:00,93.72,93.78,93.65,93.78,14296.0,85.371,85.4256,85.3072,85.4256,14296.0
2023-09-06 10:05:00,93.79,94.04,93.79,93.98,9888.0,85.4347,85.6625,85.4347,85.6078,9888.0
2023-09-06 10:10:00,93.98,94.15,93.98,94.1,8589.0,85.6078,85.7627,85.6078,85.7171,8589.0
2023-09-06 10:15:00,94.08,94.17,93.91,93.94,30767.0,85.6989,85.7809,85.544,85.5714,30767.0
2023-09-06 10:20:00,93.95,93.95,93.81,93.81,5255.0,85.5805,85.5805,85.4529,85.4529,5255.0
2023-09-06 10:25:00,93.8,93.8,93.68,93.74,12432.0,85.4438,85.4438,85.3345,85.3892,12432.0
2023-09-06 10:30:00,93.75,93.89,93.75,93.84,8882.0,85.3983,85.5258,85.3983,85.4803,8882.0
2023-09-06 10:35:00,93.83,93.83,93.7,93.75,7942.0,85.4712,85.4712,85.3527,85.3983,7942.0
2023-09-06 10:40:00,93.76,93.77,93.72,93.77,6503.0,85.4074,85.4165,85.371,85.4165,6503.0
2023-09-06 10:45:00,93.75,93.8,93.7,93.78,21670.0,85.3983,85.4438,85.3527,85.4256,21670.0
2023-09-06 10:50:00,93.78,93.85,93.68,93.68,26281.0,85.4256,85.4894,85.3345,85.3345,26281.0
2023-09-06 10:55:00,93.69,93.86,93.67,93.85,9449.0,85.3436,85.4985,85.3254,85.4894,9449.0
2023-09-06 11:00:00,93.86,93.97,93.81,93.82,10214.0,85.4985,85.5987,85.4529,85.4621,10214.0
2023-09-06 11:05:00,93.79,93.9,93.79,93.82,14849.0,85.4347,85.5349,85.4347,85.4621,14849.0
2023-09-06 11:10:00,93.83,93.84,93.68,93.72,32152.0,85.4712,85.4803,85.3345,85.371,32152.0
2023-09-06 11:15:00,93.72,93.73,93.65,93.68,10582.0,85.371,85.3801,85.3072,85.3345,10582.0
2023-09-06 11:20:00,93.67,93.68,93.53,93.57,14829.0,85.3254,85.3345,85.1979,85.2343,14829.0
2023-09-06 11:25:00,93.57,93.57,93.51,93.51,7682.0,85.2343,85.2343,85.1797,85.1797,7682.0
2023-09-06 11:30:00,93.51,93.51,93.4,93.42,15955.0,85.1797,85.1797,85.0795,85.0977,15955.0
2023-09-06 11:35:00,93.42,93.47,93.39,93.42,21794.0,85.0977,85.1432,85.0704,85.0977,21794.0
2023-09-06 11:40:00,93.43,93.48,93.4,93.48,16107.0,85.1068,85.1523,85.0795,85.1523,16107.0
2023-09-06 11:45:00,93.48,93.49,93.4,93.45,19063.0,85.1523,85.1615,85.0795,85.125,19063.0
2023-09-06 11:50:00,93.44,93.53,93.43,93.49,14764.0,85.1159,85.1979,85.1068,85.1615,14764.0
2023-09-06 11:55:00,93.49,93.55,93.48,93.53,17930.0,85.1615,85.2161,85.1523,85.1979,17930.0
2023-09-06 12:00:00,93.54,93.61,93.52,93.56,10411.0,85.207,85.2708,85.1888,85.2252,10411.0
2023-09-06 12:05:00,93.55,93.58,93.55,93.57,9690.0,85.2161,85.2434,85.2161,85.2343,9690.0
2023-09-06 12:10:00,93.57,93.59,93.55,93.57,12304.0,85.2343,85.2525,85.2161,85.2343,12304.0
2023-09-06 12:15:00,93.57,93.59,93.53,93.55,24079.0,85.2343,85.2525,85.1979,85.2161,24079.0
2023-09-06 12:20:00,93.54,93.55,93.49,93.5,18363.0,85.207,85.2161,85.1615,85.1706,18363.0
2023-09-06 12:25:00,93.48,93.5,93.42,93.49,13525.0,85.1523,85.1706,85.0977,85.1615,13525.0
2023-09-06 12:30:00,93.48,93.53,93.44,93.44,12927.0,85.1523,85.1979,85.1159,85.1159,12927.0
2023-09-06 12:35:00,93.44,93.44,93.33,93.38,12700.0,85.1159,85.1159,85.0157,85.0613,12700.0
2023-09-06 12:40:00,93.37,93.38,93.34,93.36,19906.0,85.0521,85.0613,85.0248,85.043,19906.0
2023-09-06 12:45:00,93.36,93.38,93.22,93.23,23502.0,85.043,85.0613,84.9155,84.9246,23502.0
2023-09-06 12:50:00,93.23,93.28,93.22,93.23,16797.0,84.9246,84.9702,84.9155,84.9246,16797.0
2023-09-06 12:55:00,93.24,93.24,93.19,93.2,12211.0,84.9337,84.9337,84.8882,84.8973,12211.0
2023-09-06 13:00:00,93.2,93.21,93.13,93.17,17434.0,84.8973,84.9064,84.8335,84.87,17434.0
2023-09-06 13:05:00,93.14,93.16,93.06,93.06,9956.0,84.8426,84.8609,84.7698,84.7698,9956.0
2023-09-06 13:10:00,93.06,93.24,93.06,93.23,15134.0,84.7698,84.9337,84.7698,84.9246,15134.0
2023-09-06 13:15:00,93.23,93.33,93.21,93.3,17132.0,84.9246,85.0157,84.9064,84.9884,17132.0
2023-09-06 13:20:00,93.31,93.39,93.28,93.39,15995.0,84.9975,85.0704,84.9702,85.0704,15995.0
2023-09-06 13:25:00,93.42,93.45,93.39,93.43,9661.0,85.0977,85.125,85.0704,85.1068,9661.0
2023-09-06 13:30:00,93.43,93.45,93.37,93.37,10149.0,85.1068,85.125,85.0521,85.0521,10149.0
2023-09-06 13:35:00,93.37,93.5,93.36,93.48,22353.0,85.0521,85.1706,85.043,85.1523,22353.0
2023-09-06 13:40:00,93.46,93.46,93.38,93.42,10890.0,85.1341,85.1341,85.0613,85.0977,10890.0
2023-09-06 13:45:00,93.43,93.49,93.42,93.43,9351.0,85.1068,85.1615,85.0977,85.1068,9351.0
2023-09-06 13:50:00,93.44,93.49,93.44,93.48,6187.0,85.1159,85.1615,85.1159,85.1523,6187.0
2023-09-06 13:55:00,93.48,93.57,93.47,93.53,13946.0,85.1523,85.2343,85.1432,85.1979,13946.0
2023-09-06 14:00:00,93.52,93.59,93.51,93.56,9050.0,85.1888,85.2525,85.1797,85.2252,9050.0
2023-09-06 14:05:00,93.56,93.56,93.47,93.48,13094.0,85.2252,85.2252,85.1432,85.1523,13094.0
2023-09-06 14:10:00,93.48,93.5,93.44,93.46,24516.0,85.1523,85.1706,85.1159,85.1341,24516.0
2023-09-06 14:15:00,93.46,93.5,93.44,93.5,15365.0,85.1341,85.1706,85.1159,85.1706,15365.0
2023-09-06 14:20:00,93.51,93.68,93.49,93.64,27685.0,85.1797,85.3345,85.1615,85.2981,27685.0
2023-09-06 14:25:00,93.66,93.69,93.64,93.66,14860.0,85.3163,85.3436,85.2981,85.3163,14860.0
2023-09-06 14:30:00,93.66,93.75,93.65,93.68,40288.0,85.3163,85.3983,85.3072,85.3345,40288.0
2023-09-06 14:35:00,93.68,93.75,93.68,93.74,38249.0,85.3345,85.3983,85.3345,85.3892,38249.0
2023-09-06 14:40:00,93.75,93.81,93.71,93.8,33537.0,85.3983,85.4529,85.3619,85.4438,33537.0
2023-09-06 14:45:00,93.8,93.82,93.76,93.77,16554.0,85.4438,85.4621,85.4074,85.4165,16554.0
2023-09-06 14:50:00,93.77,93.8,93.73,93.77,20453.0,85.4165,85.4438,85.3801,85.4165,20453.0
2023-09-06 14:55:00,93.77,93.81,93.75,93.79,25099.0,85.4165,85.4529,85.3983,85.4347,25099.0
2023-09-06 15:00:00,93.8,93.83,93.65,93.66,17149.0,85.4438,85.4712,85.3072,85.3163,17149.0
2023-09-06 15:05:00,93.65,93.66,93.54,93.56,21203.0,85.3072,85.3163,85.207,85.2252,21203.0
2023-09-06 15:10:00,93.56,93.68,93.55,93.67,22136.0,85.2252,85.3345,85.2161,85.3254,22136.0
2023-09-06 15:15:00,93.67,93.73,93.67,93.68,25161.0,85.3254,85.3801,85.3254,85.3345,25161.0
2023-09-06 15:20:00,93.69,93.72,93.66,93.69,29197.0,85.3436,85.371,85.3163,85.3436,29197.0
2023-09-06 15:25:00,93.69,93.71,93.61,93.7,37730.0,85.3436,85.3619,85.2708,85.3527,37730.0
2023-09-06 15:30:00,93.69,93.72,93.64,93.68,37403.0,85.3436,85.371,85.2981,85.3345,37403.0
2023-09-06 15:35:00,93.67,93.68,93.63,93.65,29158.0,85.3254,85.3345,85.289,85.3072,29158.0
2023-09-06 15:40:00,93.65,93.65,93.57,93.59,45432.0,85.3072,85.3072,85.2343,85.2525,45432.0
2023-09-06 15:45:00,93.6,93.6,93.44,93.54,66041.0,85.2617,85.2617,85.1159,85.207,66041.0
2023-09-06 15:50:00,93.53,93.62,93.5,93.61,105882.0,85.1979,85.2799,85.1706,85.2708,105882.0
2023-09-06 15:55:00,93.61,93.7,93.53,93.55,287656.0,85.2708,85.3527,85.1979,85.2161,287656.0
2023-09-07 09:30:00,94.18,94.29,93.97,94.17,45950.0,85.79,85.8902,85.5987,85.7809,45950.0
2023-09-07 09:35:00,94.25,94.39,94.0,94.05,9244.0,85.8538,85.9813,85.626,85.6716,9244.0
2023-09-07 09:40:00,94.0,94.01,93.89,93.89,12231.0,85.626,85.6351,85.5258,85.5258,12231.0
2023-09-07 09:45:00,93.93,93.97,93.83,93.88,8911.0,85.5623,85.5987,85.4712,85.5167,8911.0
2023-09-07 09:50:00,93.9,93.94,93.78,93.85,15825.0,85.5349,85.5714,85.4256,85.4894,15825.0
2023-09-07 09:55:00,93.83,93.92,93.69,93.89,14958.0,85.4712,85.5532,85.3436,85.5258,14958.0
2023-09-07 10:00:00,93.9,94.02,93.86,93.89,10351.0,85.5349,85.6442,85.4985,85.5258,10351.0
2023-09-07 10:05:00,93.88,93.92,93.83,93.85,14679.0,85.5167,85.5532,85.4712,85.4894,14679.0
2023-09-07 10:10:00,93.85,93.85,93.66,93.66,12727.0,85.4894,85.4894,85.3163,85.3163,12727.0
2023-09-07 10:15:00,93.66,93.68,93.52,93.52,9509.0,85.3163,85.3345,85.1888,85.1888,9509.0
2023-09-07 10:20:00,93.52,93.52,93.34,93.37,16072.0,85.1888,85.1888,85.0248,85.0521,16072.0
2023-09-07 10:25:00,93.36,93.42,93.32,93.35,12839.0,85.043,85.0977,85.0066,85.0339,12839.0
2023-09-07 10:30:00,93.35,93.45,93.32,93.34,20324.0,85.0339,85.125,85.0066,85.0248,20324.0
2023-09-07 10:35:00,93.34,93.46,93.31,93.45,27993.0,85.0248,85.1341,84.9975,85.125,27993.0
2023-09-07 10:40:00,93.46,93.54,93.41,93.54,17959.0,85.1341,85.207,85.0886,85.207,17959.0
2023-09-07 10:45:00,93.54,93.62,93.54,93.6,19245.0,85.207,85.2799,85.207,85.2617,19245.0
2023-09-07 10:50:00,93.6,93.69,93.59,93.69,11707.0,85.2617,85.3436,85.2525,85.3436,11707.0
2023-09-07 10:55:00,93.7,93.8,93.64,93.78,13273.0,85.3527,85.4438,85.2981,85.4256,13273.0
2023-09-07 11:00:00,93.79,93.85,93.76,93.78,9790.0,85.4347,85.4894,85.4074,85.4256,9790.0
2023-09-07 11:05:00,93.79,93.81,93.75,93.79,9279.0,85.4347,85.4529,85.3983,85.4347,9279.0
2023-09-07 11:10:00,93.8,93.81,93.74,93.75,6679.0,85.4438,85.4529,85.3892,85.3983,6679.0
2023-09-07 11:15:00,93.76,93.82,93.72,93.82,11872.0,85.4074,85.4621,85.371,85.4621,11872.0
2023-09-07 11:20:00,93.81,93.87,93.78,93.79,11895.0,85.4529,85.5076,85.4256,85.4347,11895.0
2023-09-07 11:25:00,93.79,93.79,93.73,93.74,5406.0,85.4347,85.4347,85.3801,85.3892,5406.0
2023-09-07 11:30:00,93.73,93.82,93.7,93.8,11463.0,85.3801,85.4621,85.3527,85.4438,11463.0
2023-09-07 11:35:00,93.79,93.82,93.76,93.76,4251.0,85.4347,85.4621,85.4074,85.4074,4251.0
2023-09-07 11:40:00,93.76,93.76,93.7,93.7,3220.0,85.4074,85.4074,85.3527,85.3527,3220.0
2023-09-07 11:45:00,93.71,93.73,93.66,93.66,10104.0,85.3619,85.3801,85.3163,85.3163,10104.0
2023-09-07 11:50:00,93.66,93.66,93.61,93.65,5938.0,85.3163,85.3163,85.2708,85.3072,5938.0
2023-09-07 11:55:00,93.66,93.69,93.62,93.68,12693.0,85.3163,85.3436,85.2799,85.3345,12693.0
2023-09-07 12:00:00,93.68,93.76,93.66,93.68,10352.0,85.3345,85.4074,85.3163,85.3345,10352.0
2023-09-07 12:05:00,93.7,93.76,93.66,93.73,9637.0,85.3527,85.4074,85.3163,85.3801,9637.0
2023-09-07 12:10:00,93.72,93.85,93.72,93.83,5022.0,85.371,85.4894,85.371,85.4712,5022.0
2023-09-07 12:15:00,93.82,93.83,93.58,93.58,36648.0,85.4621,85.4712,85.2434,85.2434,36648.0
2023-09-07 12:20:00,93.58,93.61,93.51,93.61,28667.0,85.2434,85.2708,85.1797,85.2708,28667.0
2023-09-07 12:25:00,93.61,93.61,93.55,93.59,18928.0,85.2708,85.2708,85.2161,85.2525,18928.0
2023-09-07 12:30:00,93.6,93.6,93.53,93.54,14299.0,85.2617,85.2617,85.1979,85.207,14299.0
2023-09-07 12:35:00,93.54,93.59,93.51,93.55,21438.0,85.207,85.2525,85.1797,85.2161,21438.0
2023-09-07 12:40:00,93.55,93.55,93.46,93.49,9589.0,85.2161,85.2161,85.1341,85.1615,9589.0
2023-09-07 12:45:00,93.49,93.59,93.48,93.59,15571.0,85.1615,85.2525,85.1523,85.2525,15571.0
2023-09-07 12:50:00,93.58,93.61,93.53,93.58,13642.0,85.2434,85.2708,85.1979,85.2434,13642.0
2023-09-07 12:55:00,93.59,93.62,93.54,93.58,12362.0,85.2525,85.2799,85.207,85.2434,12362.0
2023-09-07 13:00:00,93.59,93.62,93.56,93.59,14419.0,85.2525,85.2799,85.2252,85.2525,14419.0
2023-09-07 13:05:00,93.59,93.6,93.57,93.59,9392.0,85.2525,85.2617,85.2343,85.2525,9392.0
2023-09-07 13:10:00,93.59,93.61,93.56,93.59,10346.0,85.2525,85.2708,85.2252,85.2525,10346.0
2023-09-07 13:15:00,93.59,93.62,93.56,93.56,16165.0,85.2525,85.2799,85.2252,85.2252,16165.0
2023-09-07 13:20:00,93.56,93.61,93.56,93.58,19073.0,85.2252,85.2708,85.2252,85.2434,19073.0
2023-09-07 13:25:00,93.57,93.59,93.49,93.59,16424.0,85.2343,85.2525,85.1615,85.2525,16424.0
2023-09-07 13:30:00,93.59,93.62,93.54,93.56,17272.0,85.2525,85.2799,85.207,85.2252,17272.0
2023-09-07 13:35:00,93.55,93.56,93.51,93.52,17521.0,85.2161,85.2252,85.1797,85.1888,17521.0
2023-09-07 13:40:00,93.5,93.57,93.49,93.56,12332.0,85.1706,85.2343,85.1615,85.2252,12332.0
2023-09-07 13:45:00,93.57,93.58,93.44,93.45,12032.0,85.2343,85.2434,85.1159,85.125,12032.0
2023-09-07 13:50:00,93.44,93.46,93.42,93.44,8165.0,85.1159,85.1341,85.0977,85.1159,8165.0
2023-09-07 13:55:00,93.43,93.44,93.39,93.41,10161.0,85.1068,85.1159,85.0704,85.0886,10161.0
2023-09-07 14:00:00,93.4,93.4,93.34,93.35,12113.0,85.0795,85.0795,85.0248,85.0339,12113.0
2023-09-07 14:05:00,93.34,93.35,93.25,93.25,19185.0,85.0248,85.0339,84.9428,84.9428,19185.0
2023-09-07 14:10:00,93.24,93.27,93.19,93.2,7488.0,84.9337,84.9611,84.8882,84.8973,7488.0
2023-09-07 14:15:00,93.21,93.22,93.16,93.2,12725.0,84.9064,84.9155,84.8609,84.8973,12725.0
2023-09-07 14:20:00,93.19,93.25,93.18,93.23,14219.0,84.8882,84.9428,84.8791,84.9246,14219.0
2023-09-07 14:25:00,93.24,93.25,93.16,93.18,10882.0,84.9337,84.9428,84.8609,84.8791,10882.0
2023-09-07 14:30:00,93.18,93.18,93.09,93.12,11270.0,84.8791,84.8791,84.7971,84.8244,11270.0
2023-09-07 14:35:00,93.12,93.13,93.04,93.05,23287.0,84.8244,84.8335,84.7515,84.7607,23287.0
2023-09-07 14:40:00,93.05,93.1,93.05,93.09,13474.0,84.7607,84.8062,84.7607,84.7971,13474.0
2023-09-07 14:45:00,93.09,93.12,93.06,93.11,24201.0,84.7971,84.8244,84.7698,84.8153,24201.0
2023-09-07 14:50:00,93.1,93.21,93.08,93.18,22693.0,84.8062,84.9064,84.788,84.8791,22693.0
2023-09-07 14:55:00,93.19,93.26,93.18,93.22,15179.0,84.8882,84.9519,84.8791,84.9155,15179.0
2023-09-07 15:00:00,93.23,93.23,93.15,93.15,7829.0,84.9246,84.9246,84.8517,84.8517,7829.0
2023-09-07 15:05:00,93.14,93.14,93.08,93.12,13072.0,84.8426,84.8426,84.788,84.8244,13072.0
2023-09-07 15:10:00,93.13,93.26,93.12,93.25,13756.0,84.8335,84.9519,84.8244,84.9428,13756.0
2023-09-07 15:15:00,93.25,93.3,93.19,93.22,21155.0,84.9428,84.9884,84.8882,84.9155,21155.0
2023-09-07 15:20:00,93.23,93.28,93.23,93.27,11510.0,84.9246,84.9702,84.9246,84.9611,11510.0
2023-09-07 15:25:00,93.28,93.29,93.24,93.26,13278.0,84.9702,84.9793,84.9337,84.9519,13278.0
2023-09-07 15:30:00,93.25,93.33,93.23,93.27,16911.0,84.9428,85.0157,84.9246,84.9611,16911.0
2023-09-07 15:35:00,93.27,93.3,93.24,93.28,21348.0,84.9611,84.9884,84.9337,84.9702,21348.0
2023-09-07 15:40:00,93.28,93.31,93.23,93.3,24219.0,84.9702,84.9975,84.9246,84.9884,24219.0
2023-09-07 15:45:00,93.31,93.41,93.3,93.4,27535.0,84.9975,85.0886,84.9884,85.0795,27535.0
2023-09-07 15:50:00,93.4,93.41,93.23,93.3,60605.0,85.0795,85.0886,84.9246,84.9884,60605.0
2023-09-07 15:55:00,93.31,93.39,93.23,93.29,195074.0,84.9975,85.0704,84.9246,84.9793,195074.0
2023-09-08 09:30:00,93.41,93.48,93.19,93.19,51171.0,85.0886,85.1523,84.8882,84.8882,51171.0
2023-09-08 09:35:00,93.18,93.23,92.9,93.02,16385.0,84.8791,84.9246,84.624,84.7333,16385.0
2023-09-08 09:40:00,93.02,93.09,92.97,93.0,20858.0,84.7333,84.7971,84.6878,84.7151,20858.0
2023-09-08 09:45:00,93.0,93.13,92.98,93.13,132781.0,84.7151,84.8335,84.6969,84.8335,132781.0
2023-09-08 09:50:00,93.14,93.15,92.92,93.0,16068.0,84.8426,84.8517,84.6422,84.7151,16068.0
2023-09-08 09:55:00,93.0,93.03,92.94,93.0,35279.0,84.7151,84.7424,84.6605,84.7151,35279.0
2023-09-08 10:00:00,92.98,93.03,92.91,92.93,63678.0,84.6969,84.7424,84.6331,84.6513,63678.0
2023-09-08 10:05:00,92.95,92.98,92.89,92.9,19107.0,84.6696,84.6969,84.6149,84.624,19107.0
2023-09-08 10:10:00,92.89,92.91,92.8,92.87,23595.0,84.6149,84.6331,84.5329,84.5967,23595.0
2023-09-08 10:15:00,92.89,92.97,92.83,92.89,63638.0,84.6149,84.6878,84.5603,84.6149,63638.0
2023-09-08 10:20:00,92.89,92.96,92.85,92.96,37171.0,84.6149,84.6787,84.5785,84.6787,37171.0
2023-09-08 10:25:00,92.96,92.96,92.86,92.86,40415.0,84.6787,84.6787,84.5876,84.5876,40415.0
2023-09-08 10:30:00,92.87,92.92,92.85,92.86,15594.0,84.5967,84.6422,84.5785,84.5876,15594.0
2023-09-08 10:35:00,92.85,92.88,92.8,92.84,24248.0,84.5785,84.6058,84.5329,84.5694,24248.0
2023-09-08 10:40:00,92.84,92.88,92.82,92.84,15622.0,84.5694,84.6058,84.5511,84.5694,15622.0
2023-09-08 10:45:00,92.85,92.91,92.85,92.86,12095.0,84.5785,84.6331,84.5785,84.5876,12095.0
2023-09-08 10:50:00,92.87,92.94,92.87,92.93,12820.0,84.5967,84.6605,84.5967,84.6513,12820.0
2023-09-08 10:55:00,92.94,92.97,92.89,92.96,56494.0,84.6605,84.6878,84.6149,84.6787,56494.0
2023-09-08 11:00:00,92.97,93.06,92.93,93.03,47656.0,84.6878,84.7698,84.6513,84.7424,47656.0
2023-09-08 11:05:00,93.03,93.08,92.96,92.96,68338.0,84.7424,84.788,84.6787,84.6787,68338.0
2023-09-08 11:10:00,92.97,93.02,92.97,93.0,34299.0,84.6878,84.7333,84.6878,84.7151,34299.0
2023-09-08 11:15:00,93.0,93.02,92.99,93.0,72205.0,84.7151,84.7333,84.706,84.7151,72205.0
2023-09-08 11:20:00,93.0,93.01,92.93,92.93,11879.0,84.7151,84.7242,84.6513,84.6513,11879.0
2023-09-08 11:25:00,92.95,92.95,92.87,92.89,32979.0,84.6696,84.6696,84.5967,84.6149,32979.0
2023-09-08 11:30:00,92.91,92.95,92.88,92.89,8137.0,84.6331,84.6696,84.6058,84.6149,8137.0
2023-09-08 11:35:00,92.89,93.0,92.89,92.93,20759.0,84.6149,84.7151,84.6149,84.6513,20759.0
2023-09-08 11:40:00,92.93,92.96,92.87,92.89,14179.0,84.6513,84.6787,84.5967,84.6149,14179.0
2023-09-08 11:45:00,92.89,93.0,92.88,93.0,55861.0,84.6149,84.7151,84.6058,84.7151,55861.0
2023-09-08 11:50:00,93.0,93.06,92.98,93.05,20088.0,84.7151,84.7698,84.6969,84.7607,20088.0
2023-09-08 11:55:00,93.05,93.14,93.01,93.03,23474.0,84.7607,84.8426,84.7242,84.7424,23474.0
2023-09-08 12:00:00,93.03,93.07,92.95,93.05,15930.0,84.7424,84.7789,84.6696,84.7607,15930.0
2023-09-08 12:05:00,93.06,93.07,93.03,93.07,5751.0,84.7698,84.7789,84.7424,84.7789,5751.0
2023-09-08 12:10:00,93.06,93.08,93.04,93.06,6805.0,84.7698,84.788,84.7515,84.7698,6805.0
2023-09-08 12:15:00,93.06,93.15,93.06,93.13,12901.0,84.7698,84.8517,84.7698,84.8335,12901.0
2023-09-08 12:20:00,93.12,93.14,93.1,93.12,6238.0,84.8244,84.8426,84.8062,84.8244,6238.0
2023-09-08 12:25:00,93.12,93.15,93.09,93.13,5549.0,84.8244,84.8517,84.7971,84.8335,5549.0
2023-09-08 12:30:00,93.12,93.2,93.1,93.18,9380.0,84.8244,84.8973,84.8062,84.8791,9380.0
2023-09-08 12:35:00,93.18,93.2,93.15,93.19,4602.0,84.8791,84.8973,84.8517,84.8882,4602.0
2023-09-08 12:40:00,93.18,93.26,93.17,93.26,6045.0,84.8791,84.9519,84.87,84.9519,6045.0
2023-09-08 12:45:00,93.28,93.28,93.18,93.2,12389.0,84.9702,84.9702,84.8791,84.8973,12389.0
2023-09-08 12:50:00,93.22,93.23,93.21,93.22,4629.0,84.9155,84.9246,84.9064,84.9155,4629.0
2023-09-08 12:55:00,93.23,93.23,93.17,93.17,5071.0,84.9246,84.9246,84.87,84.87,5071.0
2023-09-08 13:00:00,93.17,93.2,93.15,93.19,5093.0,84.87,84.8973,84.8517,84.8882,5093.0
2023-09-08 13:05:00,93.18,93.19,93.13,93.13,6051.0,84.8791,84.8882,84.8335,84.8335,6051.0
2023-09-08 13:10:00,93.14,93.19,93.13,93.18,9875.0,84.8426,84.8882,84.8335,84.8791,9875.0
2023-09-08 13:15:00,93.19,93.2,93.17,93.19,4945.0,84.8882,84.8973,84.87,84.8882,4945.0
2023-09-08 13:20:00,93.19,93.21,93.17,93.18,8748.0,84.8882,84.9064,84.87,84.8791,8748.0
2023-09-08 13:25:00,93.16,93.19,93.12,93.14,8849.0,84.8609,84.8882,84.8244,84.8426,8849.0
2023-09-08 13:30:00,93.13,93.21,93.13,93.2,8922.0,84.8335,84.9064,84.8335,84.8973,8922.0
2023-09-08 13:35:00,93.2,93.39,93.19,93.39,26090.0,84.8973,85.0704,84.8882,85.0704,26090.0
2023-09-08 13:40:00,93.4,93.46,93.32,93.32,20861.0,85.0795,85.1341,85.0066,85.0066,20861.0
2023-09-08 13:45:00,93.31,93.32,93.26,93.31,11868.0,84.9975,85.0066,84.9519,84.9975,11868.0
2023-09-08 13:50:00,93.32,93.33,93.25,93.27,5785.0,85.0066,85.0157,84.9428,84.9611,5785.0
2023-09-08 13:55:00,93.27,93.31,93.27,93.3,6100.0,84.9611,84.9975,84.9611,84.9884,6100.0
2023-09-08 14:00:00,93.31,93.35,93.3,93.31,9842.0,84.9975,85.0339,84.9884,84.9975,9842.0
2023-09-08 14:05:00,93.31,93.38,93.28,93.35,11309.0,84.9975,85.0613,84.9702,85.0339,11309.0
2023-09-08 14:10:00,93.36,93.37,93.31,93.36,10609.0,85.043,85.0521,84.9975,85.043,10609.0
2023-09-08 14:15:00,93.36,93.41,93.34,93.36,20527.0,85.043,85.0886,85.0248,85.043,20527.0
2023-09-08 14:20:00,93.38,93.41,93.36,93.41,13468.0,85.0613,85.0886,85.043,85.0886,13468.0
2023-09-08 14:25:00,93.4,93.43,93.38,93.41,6993.0,85.0795,85.1068,85.0613,85.0886,6993.0
2023-09-08 14:30:00,93.4,93.4,93.32,93.32,12069.0,85.0795,85.0795,85.0066,85.0066,12069.0
2023-09-08 14:35:00,93.33,93.38,93.3,93.33,13702.0,85.0157,85.0613,84.9884,85.0157,13702.0
2023-09-08 14:40:00,93.34,93.34,93.31,93.33,8145.0,85.0248,85.0248,84.9975,85.0157,8145.0
2023-09-08 14:45:00,93.33,93.34,93.27,93.29,8723.0,85.0157,85.0248,84.9611,84.9793,8723.0
2023-09-08 14:50:00,93.28,93.31,93.25,93.27,13669.0,84.9702,84.9975,84.9428,84.9611,13669.0
2023-09-08 14:55:00,93.28,93.3,93.26,93.29,9401.0,84.9702,84.9884,84.9519,84.9793,9401.0
2023-09-08 15:00:00,93.29,93.32,93.26,93.29,12742.0,84.9793,85.0066,84.9519,84.9793,12742.0
2023-09-08 15:05:00,93.3,93.39,93.3,93.33,17707.0,84.9884,85.0704,84.9884,85.0157,17707.0
2023-09-08 15:10:00,93.34,93.36,93.32,93.32,10678.0,85.0248,85.043,85.0066,85.0066,10678.0
2023-09-08 15:15:00,93.31,93.35,93.3,93.32,15990.0,84.9975,85.0339,84.9884,85.0066,15990.0
2023-09-08 15:20:00,93.34,93.35,93.31,93.34,14203.0,85.0248,85.0339,84.9975,85.0248,14203.0
2023-09-08 15:25:00,93.34,93.37,93.31,93.36,18553.0,85.0248,85.0521,84.9975,85.043,18553.0
2023-09-08 15:30:00,93.36,93.44,93.34,93.42,14217.0,85.043,85.1159,85.0248,85.0977,14217.0
2023-09-08 15:35:00,93.42,93.5,93.42,93.5,23465.0,85.0977,85.1706,85.0977,85.1706,23465.0
2023-09-08 15:40:00,93.5,93.55,93.46,93.5,19950.0,85.1706,85.2161,85.1341,85.1706,19950.0
2023-09-08 15:45:00,93.5,93.67,93.46,93.66,44964.0,85.1706,85.3254,85.1341,85.3163,44964.0
2023-09-08 15:50:00,93.65,93.71,93.59,93.67,72239.0,85.3072,85.3619,85.2525,85.3254,72239.0
2023-09-08 15:55:00,93.68,93.75,93.58,93.67,203233.0,85.3345,85.3983,85.2434,85.3254,203233.0
2023-09-11 09:30:00,93.95,94.25,93.86,94.1,61793.0,85.5805,85.8538,85.4985,85.7171,61793.0
2023-09-11 09:35:00,94.09,94.19,94.02,94.08,10596.0,85.708,85.7991,85.6442,85.6989,10596.0
2023-09-11 09:40:00,94.08,94.1,93.93,93.95,10662.0,85.6989,85.7171,85.5623,85.5805,10662.0
2023-09-11 09:45:00,93.97,94.01,93.92,93.94,14757.0,85.5987,85.6351,85.5532,85.5714,14757.0
2023-09-11 09:50:00,93.92,94.0,93.88,93.99,6412.0,85.5532,85.626,85.5167,85.6169,6412.0
2023-09-11 09:55:00,93.99,94.13,93.99,94.11,7792.0,85.6169,85.7444,85.6169,85.7262,7792.0
2023-09-11 10:00:00,94.06,94.2,94.05,94.17,30630.0,85.6807,85.8082,85.6716,85.7809,30630.0
2023-09-11 10:05:00,94.14,94.35,94.14,94.34,5883.0,85.7536,85.9448,85.7536,85.9357,5883.0
2023-09-11 10:10:00,94.3,94.36,94.25,94.33,18496.0,85.8993,85.954,85.8538,85.9266,18496.0
2023-09-11 10:15:00,94.33,94.43,94.31,94.43,6712.0,85.9266,86.0177,85.9084,86.0177,6712.0
2023-09-11 10:20:00,94.43,94.57,94.42,94.57,10859.0,86.0177,86.1452,86.0086,86.1452,10859.0
2023-09-11 10:25:00,94.57,94.66,94.54,94.66,12847.0,86.1452,86.2272,86.1179,86.2272,12847.0
2023-09-11 10:30:00,94.68,94.75,94.56,94.57,11924.0,86.2454,86.3092,86.1361,86.1452,11924.0
2023-09-11 10:35:00,94.56,94.69,94.56,94.69,39955.0,86.1361,86.2546,86.1361,86.2546,39955.0
2023-09-11 10:40:00,94.7,94.71,94.58,94.58,20305.0,86.2637,86.2728,86.1544,86.1544,20305.0
2023-09-11 10:45:00,94.59,94.67,94.57,94.61,11226.0,86.1635,86.2363,86.1452,86.1817,11226.0
2023-09-11 10:50:00,94.6,94.74,94.6,94.7,17768.0,86.1726,86.3001,86.1726,86.2637,17768.0
2023-09-11 10:55:00,94.7,94.7,94.63,94.65,8119.0,86.2637,86.2637,86.1999,86.2181,8119.0
2023-09-11 11:00:00,94.65,94.65,94.49,94.52,9438.0,86.2181,86.2181,86.0724,86.0997,9438.0
2023-09-11 11:05:00,94.54,94.6,94.52,94.58,10407.0,86.1179,86.1726,86.0997,86.1544,10407.0
2023-09-11 11:10:00,94.58,94.61,94.51,94.61,8773.0,86.1544,86.1817,86.0906,86.1817,8773.0
2023-09-11 11:15:00,94.61,94.63,94.57,94.63,14846.0,86.1817,86.1999,86.1452,86.1999,14846.0
2023-09-11 11:20:00,94.62,94.69,94.56,94.63,15330.0,86.1908,86.2546,86.1361,86.1999,15330.0
2023-09-11 11:25:00,94.62,94.71,94.62,94.67,11032.0,86.1908,86.2728,86.1908,86.2363,11032.0
2023-09-11 11:30:00,94.69,94.73,94.64,94.67,10721.0,86.2546,86.291,86.209,86.2363,10721.0
2023-09-11 11:35:00,94.66,94.68,94.6,94.66,8775.0,86.2272,86.2454,86.1726,86.2272,8775.0
2023-09-11 11:40:00,94.67,94.8,94.67,94.76,16806.0,86.2363,86.3548,86.2363,86.3183,16806.0
2023-09-11 11:45:00,94.76,94.85,94.73,94.73,12099.0,86.3183,86.4003,86.291,86.291,12099.0
2023-09-11 11:50:00,94.74,94.85,94.74,94.85,4920.0,86.3001,86.4003,86.3001,86.4003,4920.0
2023-09-11 11:55:00,94.85,94.89,94.82,94.83,7986.0,86.4003,86.4367,86.373,86.3821,7986.0
2023-09-11 12:00:00,94.83,94.9,94.83,94.9,14974.0,86.3821,86.4458,86.3821,86.4458,14974.0
2023-09-11 12:05:00,94.89,94.96,94.88,94.92,8177.0,86.4367,86.5005,86.4276,86.4641,8177.0
2023-09-11 12:10:00,94.93,94.97,94.92,94.95,7684.0,86.4732,86.5096,86.4641,86.4914,7684.0
2023-09-11 12:15:00,94.97,94.97,94.89,94.89,13517.0,86.5096,86.5096,86.4367,86.4367,13517.0
2023-09-11 12:20:00,94.9,94.92,94.86,94.86,6639.0,86.4458,86.4641,86.4094,86.4094,6639.0
2023-09-11 12:25:00,94.87,94.91,94.84,94.87,6160.0,86.4185,86.455,86.3912,86.4185,6160.0
2023-09-11 12:30:00,94.85,94.92,94.84,94.92,4999.0,86.4003,86.4641,86.3912,86.4641,4999.0
2023-09-11 12:35:00,94.91,94.91,94.85,94.9,9446.0,86.455,86.455,86.4003,86.4458,9446.0
2023-09-11 12:40:00,94.89,94.92,94.88,94.89,8089.0,86.4367,86.4641,86.4276,86.4367,8089.0
2023-09-11 12:45:00,94.89,94.91,94.88,94.88,4450.0,86.4367,86.455,86.4276,86.4276,4450.0
2023-09-11 12:50:00,94.88,94.94,94.88,94.94,6743.0,86.4276,86.4823,86.4276,86.4823,6743.0
2023-09-11 12:55:00,94.93,94.95,94.9,94.94,9655.0,86.4732,86.4914,86.4458,86.4823,9655.0
2023-09-11 13:00:00,94.95,94.95,94.89,94.89,12299.0,86.4914,86.4914,86.4367,86.4367,12299.0
2023-09-11 13:05:00,94.89,94.93,94.86,94.88,15070.0,86.4367,86.4732,86.4094,86.4276,15070.0
2023-09-11 13:10:00,94.88,94.91,94.87,94.88,8020.0,86.4276,86.455,86.4185,86.4276,8020.0
2023-09-11 13:15:00,94.88,94.89,94.81,94.84,9557.0,86.4276,86.4367,86.3639,86.3912,9557.0
2023-09-11 13:20:00,94.83,94.85,94.81,94.83,13553.0,86.3821,86.4003,86.3639,86.3821,13553.0
2023-09-11 13:25:00,94.83,94.87,94.82,94.84,10447.0,86.3821,86.4185,86.373,86.3912,10447.0
2023-09-11 13:30:00,94.84,94.85,94.77,94.78,10431.0,86.3912,86.4003,86.3274,86.3365,10431.0
2023-09-11 13:35:00,94.79,94.79,94.69,94.7,17380.0,86.3456,86.3456,86.2546,86.2637,17380.0
2023-09-11 13:40:00,94.69,94.69,94.59,94.59,9509.0,86.2546,86.2546,86.1635,86.1635,9509.0
2023-09-11 13:45:00,94.6,94.61,94.51,94.51,9797.0,86.1726,86.1817,86.0906,86.0906,9797.0
2023-09-11 13:50:00,94.51,94.54,94.46,94.49,10899.0,86.0906,86.1179,86.045,86.0724,10899.0
2023-09-11 13:55:00,94.5,94.52,94.49,94.52,8564.0,86.0815,86.0997,86.0724,86.0997,8564.0
2023-09-11 14:00:00,94.52,94.57,94.5,94.51,11062.0,86.0997,86.1452,86.0815,86.0906,11062.0
2023-09-11 14:05:00,94.51,94.52,94.44,94.49,11422.0,86.0906,86.0997,86.0268,86.0724,11422.0
2023-09-11 14:10:00,94.49,94.49,94.45,94.45,6174.0,86.0724,86.0724,86.0359,86.0359,6174.0
2023-09-11 14:15:00,94.45,94.49,94.45,94.47,8155.0,86.0359,86.0724,86.0359,86.0542,8155.0
2023-09-11 14:20:00,94.48,94.49,94.43,94.47,9300.0,86.0633,86.0724,86.0177,86.0542,9300.0
2023-09-11 14:25:00,94.46,94.5,94.45,94.46,11842.0,86.045,86.0815,86.0359,86.045,11842.0
2023-09-11 14:30:00,94.47,94.57,94.46,94.55,25600.0,86.0542,86.1452,86.045,86.127,25600.0
2023-09-11 14:35:00,94.54,94.6,94.52,94.56,10551.0,86.1179,86.1726,86.0997,86.1361,10551.0
2023-09-11 14:40:00,94.57,94.6,94.55,94.59,6822.0,86.1452,86.1726,86.127,86.1635,6822.0
2023-09-11 14:45:00,94.59,94.6,94.54,94.56,11160.0,86.1635,86.1726,86.1179,86.1361,11160.0
2023-09-11 14:50:00,94.55,94.57,94.53,94.53,11158.0,86.127,86.1452,86.1088,86.1088,11158.0
2023-09-11 14:55:00,94.53,94.53,94.46,94.49,18687.0,86.1088,86.1088,86.045,86.0724,18687.0
2023-09-11 15:00:00,94.5,94.55,94.48,94.51,16438.0,86.0815,86.127,86.0633,86.0906,16438.0
2023-09-11 15:05:00,94.52,94.55,94.5,94.53,13334.0,86.0997,86.127,86.0815,86.1088,13334.0
2023-09-11 15:10:00,94.53,94.53,94.47,94.47,17310.0,86.1088,86.1088,86.0542,86.0542,17310.0
2023-09-11 15:15:00,94.47,94.5,94.44,94.47,21391.0,86.0542,86.0815,86.0268,86.0542,21391.0
2023-09-11 15:20:00,94.47,94.62,94.47,94.58,31662.0,86.0542,86.1908,86.0542,86.1544,31662.0
2023-09-11 15:25:00,94.58,94.61,94.5,94.52,26192.0,86.1544,86.1817,86.0815,86.0997,26192.0
2023-09-11 15:30:00,94.52,94.52,94.43,94.45,22051.0,86.0997,86.0997,86.0177,86.0359,22051.0
2023-09-11 15:35:00,94.44,94.45,94.38,94.39,30395.0,86.0268,86.0359,85.9722,85.9813,30395.0
2023-09-11 15:40:00,94.39,94.5,94.37,94.47,20901.0,85.9813,86.0815,85.9631,86.0542,20901.0
2023-09-11 15:45:00,94.47,94.47,94.38,94.47,28176.0,86.0542,86.0542,85.9722,86.0542,28176.0
2023-09-11 15:50:00,94.48,94.5,94.41,94.47,61154.0,86.0633,86.0815,85.9995,86.0542,61154.0
2023-09-11 15:55:00,94.49,94.6,94.47,94.53,194896.0,86.0724,86.1726,86.0542,86.1088,194896.0
2023-09-12 09:30:00,94.76,94.96,94.75,94.92,48307.0,86.3183,86.5005,86.3092,86.4641,48307.0
2023-09-12 09:35:00,94.91,94.96,94.5,94.5,18164.0,86.455,86.5005,86.0815,86.0815,18164.0
2023-09-12 09:40:00,94.5,94.56,94.29,94.35,22758.0,86.0815,86.1361,85.8902,85.9448,22758.0
2023-09-12 09:45:00,94.39,94.43,94.34,94.4,11577.0,85.9813,86.0177,85.9357,85.9904,11577.0
2023-09-12 09:50:00,94.35,94.42,94.29,94.4,13905.0,85.9448,86.0086,85.8902,85.9904,13905.0
2023-09-12 09:55:00,94.39,94.44,94.38,94.38,6522.0,85.9813,86.0268,85.9722,85.9722,6522.0
2023-09-12 10:00:00,94.38,94.41,94.31,94.34,13412.0,85.9722,85.9995,85.9084,85.9357,13412.0
2023-09-12 10:05:00,94.32,94.32,94.05,94.11,20803.0,85.9175,85.9175,85.6716,85.7262,20803.0
2023-09-12 10:10:00,94.12,94.19,94.11,94.14,27944.0,85.7353,85.7991,85.7262,85.7536,27944.0
2023-09-12 10:15:00,94.15,94.24,94.13,94.22,12579.0,85.7627,85.8446,85.7444,85.8264,12579.0
2023-09-12 10:20:00,94.21,94.23,94.13,94.13,13075.0,85.8173,85.8355,85.7444,85.7444,13075.0
2023-09-12 10:25:00,94.13,94.28,94.1,94.27,13613.0,85.7444,85.8811,85.7171,85.872,13613.0
2023-09-12 10:30:00,94.27,94.33,94.26,94.32,11239.0,85.872,85.9266,85.8629,85.9175,11239.0
2023-09-12 10:35:00,94.33,94.33,94.21,94.25,10124.0,85.9266,85.9266,85.8173,85.8538,10124.0
2023-09-12 10:40:00,94.24,94.28,94.21,94.25,14658.0,85.8446,85.8811,85.8173,85.8538,14658.0
2023-09-12 10:45:00,94.24,94.29,94.2,94.25,13835.0,85.8446,85.8902,85.8082,85.8538,13835.0
2023-09-12 10:50:00,94.26,94.29,94.24,94.26,7511.0,85.8629,85.8902,85.8446,85.8629,7511.0
2023-09-12 10:55:00,94.28,94.33,94.2,94.22,15705.0,85.8811,85.9266,85.8082,85.8264,15705.0
2023-09-12 11:00:00,94.23,94.27,94.15,94.2,22528.0,85.8355,85.872,85.7627,85.8082,22528.0
2023-09-12 11:05:00,94.18,94.26,94.18,94.23,14353.0,85.79,85.8629,85.79,85.8355,14353.0
2023-09-12 11:10:00,94.21,94.24,94.18,94.23,12419.0,85.8173,85.8446,85.79,85.8355,12419.0
2023-09-12 11:15:00,94.24,94.29,94.24,94.27,9748.0,85.8446,85.8902,85.8446,85.872,9748.0
2023-09-12 11:20:00,94.28,94.6,94.27,94.6,105338.0,85.8811,86.1726,85.872,86.1726,105338.0
2023-09-12 11:25:00,94.6,94.63,94.55,94.62,19948.0,86.1726,86.1999,86.127,86.1908,19948.0
2023-09-12 11:30:00,94.62,94.62,94.54,94.58,29508.0,86.1908,86.1908,86.1179,86.1544,29508.0
2023-09-12 11:35:00,94.57,94.63,94.5,94.54,6264.0,86.1452,86.1999,86.0815,86.1179,6264.0
2023-09-12 11:40:00,94.53,94.62,94.51,94.61,9715.0,86.1088,86.1908,86.0906,86.1817,9715.0
2023-09-12 11:45:00,94.62,94.62,94.53,94.59,14844.0,86.1908,86.1908,86.1088,86.1635,14844.0
2023-09-12 11:50:00,94.62,94.67,94.57,94.67,17169.0,86.1908,86.2363,86.1452,86.2363,17169.0
2023-09-12 11:55:00,94.65,94.66,94.61,94.62,6774.0,86.2181,86.2272,86.1817,86.1908,6774.0
2023-09-12 12:00:00,94.64,94.65,94.61,94.65,7143.0,86.209,86.2181,86.1817,86.2181,7143.0
2023-09-12 12:05:00,94.65,94.7,94.62,94.7,8768.0,86.2181,86.2637,86.1908,86.2637,8768.0
2023-09-12 12:10:00,94.7,94.7,94.65,94.66,6704.0,86.2637,86.2637,86.2181,86.2272,6704.0
2023-09-12 12:15:00,94.68,94.74,94.66,94.68,25681.0,86.2454,86.3001,86.2272,86.2454,25681.0
2023-09-12 12:20:00,94.67,94.75,94.67,94.75,5593.0,86.2363,86.3092,86.2363,86.3092,5593.0
2023-09-12 12:25:00,94.75,94.75,94.67,94.67,5547.0,86.3092,86.3092,86.2363,86.2363,5547.0
2023-09-12 12:30:00,94.69,94.73,94.69,94.72,9544.0,86.2546,86.291,86.2546,86.2819,9544.0
2023-09-12 12:35:00,94.72,94.76,94.71,94.74,4070.0,86.2819,86.3183,86.2728,86.3001,4070.0
2023-09-12 12:40:00,94.75,94.76,94.73,94.76,3690.0,86.3092,86.3183,86.291,86.3183,3690.0
2023-09-12 12:45:00,94.75,94.79,94.74,94.77,6918.0,86.3092,86.3456,86.3001,86.3274,6918.0
2023-09-12 12:50:00,94.78,94.78,94.65,94.74,40986.0,86.3365,86.3365,86.2181,86.3001,40986.0
2023-09-12 12:55:00,94.74,94.79,94.71,94.71,10364.0,86.3001,86.3456,86.2728,86.2728,10364.0
2023-09-12 13:00:00,94.72,94.76,94.71,94.73,9292.0,86.2819,86.3183,86.2728,86.291,9292.0
2023-09-12 13:05:00,94.72,94.78,94.71,94.73,12783.0,86.2819,86.3365,86.2728,86.291,12783.0
2023-09-12 13:10:00,94.72,94.81,94.72,94.78,10858.0,86.2819,86.3639,86.2819,86.3365,10858.0
2023-09-12 13:15:00,94.78,94.78,94.73,94.75,7155.0,86.3365,86.3365,86.291,86.3092,7155.0
2023-09-12 13:20:00,94.76,94.81,94.74,94.79,11911.0,86.3183,86.3639,86.3001,86.3456,11911.0
2023-09-12 13:25:00,94.8,94.82,94.75,94.8,10872.0,86.3548,86.373,86.3092,86.3548,10872.0
2023-09-12 13:30:00,94.8,94.82,94.78,94.81,25648.0,86.3548,86.373,86.3365,86.3639,25648.0
2023-09-12 13:35:00,94.81,94.86,94.76,94.82,34609.0,86.3639,86.4094,86.3183,86.373,34609.0
2023-09-12 13:40:00,94.83,94.9,94.82,94.89,19550.0,86.3821,86.4458,86.373,86.4367,19550.0
2023-09-12 13:45:00,94.88,94.88,94.8,94.84,21504.0,86.4276,86.4276,86.3548,86.3912,21504.0
2023-09-12 13:50:00,94.83,94.9,94.81,94.88,18209.0,86.3821,86.4458,86.3639,86.4276,18209.0
2023-09-12 13:55:00,94.88,94.9,94.84,94.87,11539.0,86.4276,86.4458,86.3912,86.4185,11539.0
2023-09-12 14:00:00,94.86,94.87,94.75,94.76,26964.0,86.4094,86.4185,86.3092,86.3183,26964.0
2023-09-12 14:05:00,94.76,94.86,94.75,94.86,42378.0,86.3183,86.4094,86.3092,86.4094,42378.0
2023-09-12 14:10:00,94.86,94.91,94.84,94.85,10053.0,86.4094,86.455,86.3912,86.4003,10053.0
2023-09-12 14:15:00,94.85,94.91,94.82,94.9,21109.0,86.4003,86.455,86.373,86.4458,21109.0
2023-09-12 14:20:00,94.9,94.94,94.87,94.94,24471.0,86.4458,86.4823,86.4185,86.4823,24471.0
2023-09-12 14:25:00,94.94,94.94,94.86,94.88,25121.0,86.4823,86.4823,86.4094,86.4276,25121.0
2023-09-12 14:30:00,94.88,94.88,94.7,94.74,25641.0,86.4276,86.4276,86.2637,86.3001,25641.0
2023-09-12 14:35:00,94.75,94.77,94.74,94.76,13410.0,86.3092,86.3274,86.3001,86.3183,13410.0
2023-09-12 14:40:00,94.76,94.83,94.76,94.82,31968.0,86.3183,86.3821,86.3183,86.373,31968.0
2023-09-12 14:45:00,94.81,94.81,94.75,94.76,25237.0,86.3639,86.3639,86.3092,86.3183,25237.0
2023-09-12 14:50:00,94.75,94.75,94.61,94.62,46998.0,86.3092,86.3092,86.1817,86.1908,46998.0
2023-09-12 14:55:00,94.62,94.74,94.62,94.7,19624.0,86.1908,86.3001,86.1908,86.2637,19624.0
2023-09-12 15:00:00,94.7,94.71,94.59,94.65,19826.0,86.2637,86.2728,86.1635,86.2181,19826.0
2023-09-12 15:05:00,94.65,94.65,94.5,94.57,24569.0,86.2181,86.2181,86.0815,86.1452,24569.0
2023-09-12 15:10:00,94.57,94.57,94.49,94.49,15343.0,86.1452,86.1452,86.0724,86.0724,15343.0
2023-09-12 15:15:00,94.49,94.5,94.37,94.37,33404.0,86.0724,86.0815,85.9631,85.9631,33404.0
2023-09-12 15:20:00,94.37,94.43,94.33,94.42,46830.0,85.9631,86.0177,85.9266,86.0086,46830.0
2023-09-12 15:25:00,94.42,94.48,94.41,94.45,24536.0,86.0086,86.0633,85.9995,86.0359,24536.0
2023-09-12 15:30:00,94.44,94.51,94.43,94.48,43314.0,86.0268,86.0906,86.0177,86.0633,43314.0
2023-09-12 15:35:00,94.48,94.51,94.4,94.42,41692.0,86.0633,86.0906,85.9904,86.0086,41692.0
2023-09-12 15:40:00,94.42,94.45,94.36,94.37,44812.0,86.0086,86.0359,85.954,85.9631,44812.0
2023-09-12 15:45:00,94.36,94.38,94.18,94.23,127899.0,85.954,85.9722,85.79,85.8355,127899.0
2023-09-12 15:50:00,94.22,94.26,94.16,94.23,138994.0,85.8264,85.8629,85.7718,85.8355,138994.0
2023-09-12 15:55:00,94.23,94.48,94.23,94.45,191518.0,85.8355,86.0633,85.8355,86.0359,191518.0
2023-09-13 09:30:00,95.13,95.13,94.84,95.01,64309.0,86.6554,86.6554,86.3912,86.546,64309.0
2023-09-13 09:35:00,95.0,95.06,94.82,94.99,8467.0,86.5369,86.5916,86.373,86.5278,8467.0
2023-09-13 09:40:00,94.96,94.99,94.65,94.73,20717.0,86.5005,86.5278,86.2181,86.291,20717.0
2023-09-13 09:45:00,94.84,95.0,94.71,94.97,16749.0,86.3912,86.5369,86.2728,86.5096,16749.0
2023-09-13 09:50:00,94.95,95.0,94.84,94.98,6888.0,86.4914,86.5369,86.3912,86.5187,6888.0
2023-09-13 09:55:00,94.98,95.0,94.88,94.94,8737.0,86.5187,86.5369,86.4276,86.4823,8737.0
2023-09-13 10:00:00,94.93,95.0,94.92,94.97,7122.0,86.4732,86.5369,86.4641,86.5096,7122.0
2023-09-13 10:05:00,94.96,94.96,94.84,94.91,18746.0,86.5005,86.5005,86.3912,86.455,18746.0
2023-09-13 10:10:00,94.96,95.03,94.93,95.0,8177.0,86.5005,86.5643,86.4732,86.5369,8177.0
2023-09-13 10:15:00,94.99,95.03,94.95,94.95,13411.0,86.5278,86.5643,86.4914,86.4914,13411.0
2023-09-13 10:20:00,94.95,94.96,94.87,94.92,6352.0,86.4914,86.5005,86.4185,86.4641,6352.0
2023-09-13 10:25:00,94.88,94.94,94.84,94.92,18141.0,86.4276,86.4823,86.3912,86.4641,18141.0
2023-09-13 10:30:00,94.92,94.99,94.91,94.98,11674.0,86.4641,86.5278,86.455,86.5187,11674.0
2023-09-13 10:35:00,94.99,95.04,94.98,94.99,7421.0,86.5278,86.5734,86.5187,86.5278,7421.0
2023-09-13 10:40:00,95.01,95.03,94.98,95.01,11279.0,86.546,86.5643,86.5187,86.546,11279.0
2023-09-13 10:45:00,94.99,95.07,94.93,95.06,10415.0,86.5278,86.6007,86.4732,86.5916,10415.0
2023-09-13 10:50:00,95.08,95.12,95.04,95.1,21330.0,86.6098,86.6462,86.5734,86.628,21330.0
2023-09-13 10:55:00,95.09,95.18,95.0,95.17,208232.0,86.6189,86.7009,86.5369,86.6918,208232.0
2023-09-13 11:00:00,95.19,95.37,95.19,95.37,28067.0,86.71,86.874,86.71,86.874,28067.0
2023-09-13 11:05:00,95.36,95.44,95.36,95.44,9537.0,86.8649,86.9377,86.8649,86.9377,9537.0
2023-09-13 11:10:00,95.44,95.47,95.37,95.4,18543.0,86.9377,86.9651,86.874,86.9013,18543.0
2023-09-13 11:15:00,95.41,95.43,95.25,95.33,136972.0,86.9104,86.9286,86.7647,86.8375,136972.0
2023-09-13 11:20:00,95.33,95.37,95.25,95.26,24992.0,86.8375,86.874,86.7647,86.7738,24992.0
2023-09-13 11:25:00,95.26,95.32,95.25,95.32,21135.0,86.7738,86.8284,86.7647,86.8284,21135.0
2023-09-13 11:30:00,95.33,95.38,95.26,95.29,12979.0,86.8375,86.8831,86.7738,86.8011,12979.0
2023-09-13 11:35:00,95.28,95.35,95.2,95.21,13200.0,86.792,86.8558,86.7191,86.7282,13200.0
2023-09-13 11:40:00,95.19,95.27,95.19,95.25,12243.0,86.71,86.7829,86.71,86.7647,12243.0
2023-09-13 11:45:00,95.22,95.27,95.2,95.22,10046.0,86.7373,86.7829,86.7191,86.7373,10046.0
2023-09-13 11:50:00,95.2,95.27,95.18,95.26,10915.0,86.7191,86.7829,86.7009,86.7738,10915.0
2023-09-13 11:55:00,95.24,95.26,95.2,95.23,14082.0,86.7556,86.7738,86.7191,86.7464,14082.0
2023-09-13 12:00:00,95.23,95.24,95.17,95.17,20785.0,86.7464,86.7556,86.6918,86.6918,20785.0
2023-09-13 12:05:00,95.17,95.23,95.17,95.19,17254.0,86.6918,86.7464,86.6918,86.71,17254.0
2023-09-13 12:10:00,95.2,95.24,95.1,95.12,22167.0,86.7191,86.7556,86.628,86.6462,22167.0
2023-09-13 12:15:00,95.13,95.19,95.1,95.12,9759.0,86.6554,86.71,86.628,86.6462,9759.0
2023-09-13 12:20:00,95.11,95.21,95.07,95.21,28873.0,86.6371,86.7282,86.6007,86.7282,28873.0
2023-09-13 12:25:00,95.19,95.23,95.19,95.23,9885.0,86.71,86.7464,86.71,86.7464,9885.0
2023-09-13 12:30:00,95.23,95.23,95.13,95.13,6958.0,86.7464,86.7464,86.6554,86.6554,6958.0
2023-09-13 12:35:00,95.12,95.12,95.08,95.08,13383.0,86.6462,86.6462,86.6098,86.6098,13383.0
2023-09-13 12:40:00,95.06,95.1,95.03,95.1,18027.0,86.5916,86.628,86.5643,86.628,18027.0
2023-09-13 12:45:00,95.1,95.16,95.07,95.12,15973.0,86.628,86.6827,86.6007,86.6462,15973.0
2023-09-13 12:50:00,95.12,95.14,95.09,95.1,9276.0,86.6462,86.6645,86.6189,86.628,9276.0
2023-09-13 12:55:00,95.11,95.15,95.1,95.14,8745.0,86.6371,86.6736,86.628,86.6645,8745.0
2023-09-13 13:00:00,95.14,95.16,95.13,95.15,8022.0,86.6645,86.6827,86.6554,86.6736,8022.0
2023-09-13 13:05:00,95.16,95.23,95.15,95.17,12812.0,86.6827,86.7464,86.6736,86.6918,12812.0
2023-09-13 13:10:00,95.19,95.23,95.18,95.21,11153.0,86.71,86.7464,86.7009,86.7282,11153.0
2023-09-13 13:15:00,95.22,95.27,95.2,95.26,15940.0,86.7373,86.7829,86.7191,86.7738,15940.0
2023-09-13 13:20:00,95.27,95.31,95.24,95.3,11034.0,86.7829,86.8193,86.7556,86.8102,11034.0
2023-09-13 13:25:00,95.29,95.3,95.24,95.24,13094.0,86.8011,86.8102,86.7556,86.7556,13094.0
2023-09-13 13:30:00,95.23,95.31,95.22,95.27,22443.0,86.7464,86.8193,86.7373,86.7829,22443.0
2023-09-13 13:35:00,95.26,95.28,95.21,95.23,19656.0,86.7738,86.792,86.7282,86.7464,19656.0
2023-09-13 13:40:00,95.22,95.25,95.21,95.25,11086.0,86.7373,86.7647,86.7282,86.7647,11086.0
2023-09-13 13:45:00,95.25,95.28,95.24,95.27,8737.0,86.7647,86.792,86.7556,86.7829,8737.0
2023-09-13 13:50:00,95.28,95.37,95.27,95.34,14057.0,86.792,86.874,86.7829,86.8466,14057.0
2023-09-13 13:55:00,95.36,95.43,95.33,95.42,11621.0,86.8649,86.9286,86.8375,86.9195,11621.0
2023-09-13 14:00:00,95.42,95.46,95.39,95.42,17018.0,86.9195,86.956,86.8922,86.9195,17018.0
2023-09-13 14:05:00,95.42,95.43,95.28,95.29,41846.0,86.9195,86.9286,86.792,86.8011,41846.0
2023-09-13 14:10:00,95.29,95.36,95.25,95.36,20501.0,86.8011,86.8649,86.7647,86.8649,20501.0
2023-09-13 14:15:00,95.36,95.42,95.35,95.38,8653.0,86.8649,86.9195,86.8558,86.8831,8653.0
2023-09-13 14:20:00,95.38,95.51,95.37,95.51,20555.0,86.8831,87.0015,86.874,87.0015,20555.0
2023-09-13 14:25:00,95.52,95.54,95.46,95.51,13061.0,87.0106,87.0288,86.956,87.0015,13061.0
2023-09-13 14:30:00,95.51,95.58,95.5,95.53,13059.0,87.0015,87.0653,86.9924,87.0197,13059.0
2023-09-13 14:35:00,95.52,95.57,95.51,95.56,10868.0,87.0106,87.0562,87.0015,87.0471,10868.0
2023-09-13 14:40:00,95.56,95.58,95.48,95.48,13622.0,87.0471,87.0653,86.9742,86.9742,13622.0
2023-09-13 14:45:00,95.47,95.49,95.37,95.41,35856.0,86.9651,86.9833,86.874,86.9104,35856.0
2023-09-13 14:50:00,95.38,95.38,95.29,95.29,17420.0,86.8831,86.8831,86.8011,86.8011,17420.0
2023-09-13 14:55:00,95.3,95.35,95.24,95.33,18747.0,86.8102,86.8558,86.7556,86.8375,18747.0
2023-09-13 15:00:00,95.32,95.32,95.21,95.22,13142.0,86.8284,86.8284,86.7282,86.7373,13142.0
2023-09-13 15:05:00,95.21,95.27,95.18,95.21,24863.0,86.7282,86.7829,86.7009,86.7282,24863.0
2023-09-13 15:10:00,95.21,95.27,95.21,95.24,19957.0,86.7282,86.7829,86.7282,86.7556,19957.0
2023-09-13 15:15:00,95.24,95.25,95.2,95.25,18240.0,86.7556,86.7647,86.7191,86.7647,18240.0
2023-09-13 15:20:00,95.25,95.25,95.16,95.17,19649.0,86.7647,86.7647,86.6827,86.6918,19649.0
2023-09-13 15:25:00,95.17,95.17,95.13,95.16,14593.0,86.6918,86.6918,86.6554,86.6827,14593.0
2023-09-13 15:30:00,95.16,95.2,95.15,95.18,36682.0,86.6827,86.7191,86.6736,86.7009,36682.0
2023-09-13 15:35:00,95.18,95.28,95.16,95.26,41747.0,86.7009,86.792,86.6827,86.7738,41747.0
2023-09-13 15:40:00,95.26,95.27,95.17,95.22,43198.0,86.7738,86.7829,86.6918,86.7373,43198.0
2023-09-13 15:45:00,95.22,95.22,95.12,95.12,65068.0,86.7373,86.7373,86.6462,86.6462,65068.0
2023-09-13 15:50:00,95.1,95.3,95.09,95.28,138785.0,86.628,86.8102,86.6189,86.792,138785.0
2023-09-13 15:55:00,95.27,95.34,95.16,95.24,314778.0,86.7829,86.8466,86.6827,86.7556,314778.0
2023-09-14 09:30:00,95.44,95.6,95.26,95.47,38097.0,86.9377,87.0835,86.7738,86.9651,38097.0
2023-09-14 09:35:00,95.51,95.59,95.44,95.49,11943.0,87.0015,87.0744,86.9377,86.9833,11943.0
2023-09-14 09:40:00,95.5,95.53,95.39,95.47,15926.0,86.9924,87.0197,86.8922,86.9651,15926.0
2023-09-14 09:45:00,95.48,95.72,95.45,95.69,12233.0,86.9742,87.1928,86.9469,87.1655,12233.0
2023-09-14 09:50:00,95.72,95.79,95.59,95.77,16249.0,87.1928,87.2566,87.0744,87.2383,16249.0
2023-09-14 09:55:00,95.78,95.87,95.75,95.79,23203.0,87.2475,87.3294,87.2201,87.2566,23203.0
2023-09-14 10:00:00,95.79,95.83,95.63,95.64,9407.0,87.2566,87.293,87.1108,87.1199,9407.0
2023-09-14 10:05:00,95.61,95.7,95.59,95.67,15037.0,87.0926,87.1746,87.0744,87.1473,15037.0
2023-09-14 10:10:00,95.68,95.7,95.57,95.58,13471.0,87.1564,87.1746,87.0562,87.0653,13471.0
2023-09-14 10:15:00,95.56,95.73,95.55,95.72,12347.0,87.0471,87.2019,87.0379,87.1928,12347.0
2023-09-14 10:20:00,95.68,95.77,95.67,95.69,9566.0,87.1564,87.2383,87.1473,87.1655,9566.0
2023-09-14 10:25:00,95.68,95.74,95.62,95.73,9838.0,87.1564,87.211,87.1017,87.2019,9838.0
2023-09-14 10:30:00,95.74,95.87,95.74,95.82,21506.0,87.211,87.3294,87.211,87.2839,21506.0
2023-09-14 10:35:00,95.79,95.83,95.73,95.75,8858.0,87.2566,87.293,87.2019,87.2201,8858.0
2023-09-14 10:40:00,95.75,95.75,95.71,95.73,6601.0,87.2201,87.2201,87.1837,87.2019,6601.0
2023-09-14 10:45:00,95.74,95.75,95.52,95.53,14239.0,87.211,87.2201,87.0106,87.0197,14239.0
2023-09-14 10:50:00,95.53,95.56,95.47,95.48,13309.0,87.0197,87.0471,86.9651,86.9742,13309.0
2023-09-14 10:55:00,95.48,95.51,95.47,95.5,6847.0,86.9742,87.0015,86.9651,86.9924,6847.0
2023-09-14 11:00:00,95.5,95.51,95.4,95.47,10217.0,86.9924,87.0015,86.9013,86.9651,10217.0
2023-09-14 11:05:00,95.47,95.48,95.34,95.36,19504.0,86.9651,86.9742,86.8466,86.8649,19504.0
2023-09-14 11:10:00,95.36,95.42,95.36,95.37,7631.0,86.8649,86.9195,86.8649,86.874,7631.0
2023-09-14 11:15:00,95.37,95.43,95.37,95.41,8990.0,86.874,86.9286,86.874,86.9104,8990.0
2023-09-14 11:20:00,95.41,95.42,95.35,95.37,9124.0,86.9104,86.9195,86.8558,86.874,9124.0
2023-09-14 11:25:00,95.37,95.41,95.36,95.41,9232.0,86.874,86.9104,86.8649,86.9104,9232.0
2023-09-14 11:30:00,95.42,95.43,95.37,95.38,8763.0,86.9195,86.9286,86.874,86.8831,8763.0
2023-09-14 11:35:00,95.4,95.43,95.38,95.43,8939.0,86.9013,86.9286,86.8831,86.9286,8939.0
2023-09-14 11:40:00,95.42,95.61,95.41,95.61,9406.0,86.9195,87.0926,86.9104,87.0926,9406.0
2023-09-14 11:45:00,95.61,95.64,95.6,95.61,7579.0,87.0926,87.1199,87.0835,87.0926,7579.0
2023-09-14 11:50:00,95.6,95.66,95.6,95.62,10096.0,87.0835,87.1381,87.0835,87.1017,10096.0
2023-09-14 11:55:00,95.59,95.65,95.55,95.61,15978.0,87.0744,87.129,87.0379,87.0926,15978.0
2023-09-14 12:00:00,95.58,95.65,95.56,95.62,5624.0,87.0653,87.129,87.0471,87.1017,5624.0
2023-09-14 12:05:00,95.61,95.63,95.56,95.57,8571.0,87.0926,87.1108,87.0471,87.0562,8571.0
2023-09-14 12:10:00,95.6,95.61,95.57,95.57,5354.0,87.0835,87.0926,87.0562,87.0562,5354.0
2023-09-14 12:15:00,95.59,95.62,95.55,95.62,6416.0,87.0744,87.1017,87.0379,87.1017,6416.0
2023-09-14 12:20:00,95.62,95.65,95.54,95.59,12091.0,87.1017,87.129,87.0288,87.0744,12091.0
2023-09-14 12:25:00,95.59,95.64,95.57,95.59,8548.0,87.0744,87.1199,87.0562,87.0744,8548.0
2023-09-14 12:30:00,95.6,95.75,95.5,95.74,153895.0,87.0835,87.2201,86.9924,87.211,153895.0
2023-09-14 12:35:00,95.75,95.8,95.71,95.74,15249.0,87.2201,87.2657,87.1837,87.211,15249.0
2023-09-14 12:40:00,95.73,95.75,95.7,95.72,11952.0,87.2019,87.2201,87.1746,87.1928,11952.0
2023-09-14 12:45:00,95.72,95.74,95.7,95.72,10340.0,87.1928,87.211,87.1746,87.1928,10340.0
2023-09-14 12:50:00,95.73,95.77,95.69,95.7,13962.0,87.2019,87.2383,87.1655,87.1746,13962.0
2023-09-14 12:55:00,95.68,95.71,95.66,95.7,9478.0,87.1564,87.1837,87.1381,87.1746,9478.0
2023-09-14 13:00:00,95.7,95.74,95.69,95.7,7253.0,87.1746,87.211,87.1655,87.1746,7253.0
2023-09-14 13:05:00,95.7,95.71,95.67,95.69,11301.0,87.1746,87.1837,87.1473,87.1655,11301.0
2023-09-14 13:10:00,95.69,95.77,95.68,95.74,12838.0,87.1655,87.2383,87.1564,87.211,12838.0
2023-09-14 13:15:00,95.76,95.76,95.72,95.75,11112.0,87.2292,87.2292,87.1928,87.2201,11112.0
2023-09-14 13:20:00,95.74,95.76,95.7,95.74,15385.0,87.211,87.2292,87.1746,87.211,15385.0
2023-09-14 13:25:00,95.74,95.76,95.68,95.73,7248.0,87.211,87.2292,87.1564,87.2019,7248.0
2023-09-14 13:30:00,95.73,95.74,95.7,95.72,10219.0,87.2019,87.211,87.1746,87.1928,10219.0
2023-09-14 13:35:00,95.72,95.83,95.71,95.79,29237.0,87.1928,87.293,87.1837,87.2566,29237.0
2023-09-14 13:40:00,95.79,95.87,95.77,95.86,10133.0,87.2566,87.3294,87.2383,87.3203,10133.0
2023-09-14 13:45:00,95.85,95.86,95.81,95.83,13556.0,87.3112,87.3203,87.2748,87.293,13556.0
2023-09-14 13:50:00,95.84,95.88,95.79,95.83,19498.0,87.3021,87.3385,87.2566,87.293,19498.0
2023-09-14 13:55:00,95.85,95.88,95.82,95.85,9848.0,87.3112,87.3385,87.2839,87.3112,9848.0
2023-09-14 14:00:00,95.86,95.92,95.84,95.88,10889.0,87.3203,87.375,87.3021,87.3385,10889.0
2023-09-14 14:05:00,95.87,95.9,95.84,95.89,14530.0,87.3294,87.3568,87.3021,87.3477,14530.0
2023-09-14 14:10:00,95.88,95.91,95.85,95.89,24971.0,87.3385,87.3659,87.3112,87.3477,24971.0
2023-09-14 14:15:00,95.89,95.95,95.88,95.93,27049.0,87.3477,87.4023,87.3385,87.3841,27049.0
2023-09-14 14:20:00,95.93,95.93,95.83,95.83,15726.0,87.3841,87.3841,87.293,87.293,15726.0
2023-09-14 14:25:00,95.84,95.85,95.81,95.83,16715.0,87.3021,87.3112,87.2748,87.293,16715.0
2023-09-14 14:30:00,95.84,95.87,95.81,95.84,13721.0,87.3021,87.3294,87.2748,87.3021,13721.0
2023-09-14 14:35:00,95.83,95.92,95.83,95.91,16073.0,87.293,87.375,87.293,87.3659,16073.0
2023-09-14 14:40:00,95.9,95.96,95.87,95.95,11777.0,87.3568,87.4114,87.3294,87.4023,11777.0
2023-09-14 14:45:00,95.96,96.04,95.96,95.97,21475.0,87.4114,87.4843,87.4114,87.4205,21475.0
2023-09-14 14:50:00,95.96,96.02,95.96,96.01,24689.0,87.4114,87.4661,87.4114,87.457,24689.0
2023-09-14 14:55:00,96.01,96.06,96.01,96.06,27534.0,87.457,87.5025,87.457,87.5025,27534.0
2023-09-14 15:00:00,96.06,96.15,96.03,96.13,14672.0,87.5025,87.5845,87.4752,87.5663,14672.0
2023-09-14 15:05:00,96.13,96.18,96.07,96.1,17474.0,87.5663,87.6118,87.5116,87.5389,17474.0
2023-09-14 15:10:00,96.1,96.14,96.1,96.11,24861.0,87.5389,87.5754,87.5389,87.5481,24861.0
2023-09-14 15:15:00,96.11,96.19,96.1,96.17,28026.0,87.5481,87.6209,87.5389,87.6027,28026.0
2023-09-14 15:20:00,96.17,96.23,96.17,96.19,21350.0,87.6027,87.6574,87.6027,87.6209,21350.0
2023-09-14 15:25:00,96.18,96.23,96.16,96.19,25759.0,87.6118,87.6574,87.5936,87.6209,25759.0
2023-09-14 15:30:00,96.18,96.18,95.98,96.1,63101.0,87.6118,87.6118,87.4296,87.5389,63101.0
2023-09-14 15:35:00,96.1,96.15,96.1,96.15,30523.0,87.5389,87.5845,87.5389,87.5845,30523.0
2023-09-14 15:40:00,96.14,96.22,96.13,96.21,24450.0,87.5754,87.6483,87.5663,87.6391,24450.0
2023-09-14 15:45:00,96.2,96.21,96.09,96.15,33753.0,87.63,87.6391,87.5298,87.5845,33753.0
2023-09-14 15:50:00,96.14,96.33,96.1,96.28,112546.0,87.5754,87.7485,87.5389,87.7029,112546.0
2023-09-14 15:55:00,96.27,96.32,96.2,96.31,211745.0,87.6938,87.7393,87.63,87.7302,211745.0
2023-09-15 09:30:00,95.65,95.95,95.38,95.64,1347662.0,87.129,87.4023,86.8831,87.1199,1347662.0
2023-09-15 09:35:00,95.7,95.78,95.31,95.52,132991.0,87.1746,87.2475,86.8193,87.0106,132991.0
2023-09-15 09:40:00,95.49,95.51,95.32,95.32,41535.0,86.9833,87.0015,86.8284,86.8284,41535.0
2023-09-15 09:45:00,95.33,95.48,95.31,95.35,28790.0,86.8375,86.9742,86.8193,86.8558,28790.0
2023-09-15 09:50:00,95.33,95.37,95.25,95.29,20689.0,86.8375,86.874,86.7647,86.8011,20689.0
2023-09-15 09:55:00,95.32,95.41,95.31,95.32,24288.0,86.8284,86.9104,86.8193,86.8284,24288.0
2023-09-15 10:00:00,95.35,95.62,95.34,95.49,56472.0,86.8558,87.1017,86.8466,86.9833,56472.0
2023-09-15 10:05:00,95.48,95.63,95.47,95.52,16120.0,86.9742,87.1108,86.9651,87.0106,16120.0
2023-09-15 10:10:00,95.52,95.52,95.35,95.42,12634.0,87.0106,87.0106,86.8558,86.9195,12634.0
2023-09-15 10:15:00,95.45,95.59,95.44,95.56,16952.0,86.9469,87.0744,86.9377,87.0471,16952.0
2023-09-15 10:20:00,95.58,95.63,95.53,95.61,39327.0,87.0653,87.1108,87.0197,87.0926,39327.0
2023-09-15 10:25:00,95.6,95.79,95.59,95.76,12336.0,87.0835,87.2566,87.0744,87.2292,12336.0
2023-09-15 10:30:00,95.76,95.84,95.7,95.84,12938.0,87.2292,87.3021,87.1746,87.3021,12938.0
2023-09-15 10:35:00,95.84,95.84,95.7,95.7,12581.0,87.3021,87.3021,87.1746,87.1746,12581.0
2023-09-15 10:40:00,95.7,95.7,95.58,95.62,7699.0,87.1746,87.1746,87.0653,87.1017,7699.0
2023-09-15 10:45:00,95.63,95.82,95.63,95.82,16279.0,87.1108,87.2839,87.1108,87.2839,16279.0
2023-09-15 10:50:00,95.82,95.87,95.75,95.75,9800.0,87.2839,87.3294,87.2201,87.2201,9800.0
2023-09-15 10:55:00,95.72,95.73,95.68,95.72,7396.0,87.1928,87.2019,87.1564,87.1928,7396.0
2023-09-15 11:00:00,95.73,95.73,95.62,95.7,8782.0,87.2019,87.2019,87.1017,87.1746,8782.0
2023-09-15 11:05:00,95.7,95.87,95.69,95.84,19916.0,87.1746,87.3294,87.1655,87.3021,19916.0
2023-09-15 11:10:00,95.82,95.86,95.77,95.8,12535.0,87.2839,87.3203,87.2383,87.2657,12535.0
2023-09-15 11:15:00,95.79,95.93,95.75,95.92,8705.0,87.2566,87.3841,87.2201,87.375,8705.0
2023-09-15 11:20:00,95.94,95.99,95.91,95.92,11931.0,87.3932,87.4387,87.3659,87.375,11931.0
2023-09-15 11:25:00,95.91,96.13,95.9,96.11,17809.0,87.3659,87.5663,87.3568,87.5481,17809.0
2023-09-15 11:30:00,96.13,96.24,96.05,96.07,16120.0,87.5663,87.6665,87.4934,87.5116,16120.0
2023-09-15 11:35:00,96.07,96.08,95.97,96.02,15696.0,87.5116,87.5207,87.4205,87.4661,15696.0
2023-09-15 11:40:00,96.02,96.09,95.99,96.06,7667.0,87.4661,87.5298,87.4387,87.5025,7667.0
2023-09-15 11:45:00,96.04,96.15,96.04,96.07,8954.0,87.4843,87.5845,87.4843,87.5116,8954.0
2023-09-15 11:50:00,96.09,96.18,96.09,96.11,11514.0,87.5298,87.6118,87.5298,87.5481,11514.0
2023-09-15 11:55:00,96.12,96.14,96.09,96.11,6713.0,87.5572,87.5754,87.5298,87.5481,6713.0
2023-09-15 12:00:00,96.1,96.14,96.08,96.13,10317.0,87.5389,87.5754,87.5207,87.5663,10317.0
2023-09-15 12:05:00,96.14,96.14,96.07,96.1,6823.0,87.5754,87.5754,87.5116,87.5389,6823.0
2023-09-15 12:10:00,96.11,96.14,96.05,96.08,11491.0,87.5481,87.5754,87.4934,87.5207,11491.0
2023-09-15 12:15:00,96.09,96.14,96.08,96.12,8571.0,87.5298,87.5754,87.5207,87.5572,8571.0
2023-09-15 12:20:00,96.13,96.17,96.11,96.17,6599.0,87.5663,87.6027,87.5481,87.6027,6599.0
2023-09-15 12:25:00,96.16,96.25,96.16,96.23,8733.0,87.5936,87.6756,87.5936,87.6574,8733.0
2023-09-15 12:30:00,96.23,96.28,96.17,96.27,21566.0,87.6574,87.7029,87.6027,87.6938,21566.0
2023-09-15 12:35:00,96.27,96.29,96.22,96.27,17301.0,87.6938,87.712,87.6483,87.6938,17301.0
2023-09-15 12:40:00,96.27,96.29,96.22,96.27,20607.0,87.6938,87.712,87.6483,87.6938,20607.0
2023-09-15 12:45:00,96.27,96.27,96.23,96.25,15472.0,87.6938,87.6938,87.6574,87.6756,15472.0
2023-09-15 12:50:00,96.24,96.27,96.22,96.24,20246.0,87.6665,87.6938,87.6483,87.6665,20246.0
2023-09-15 12:55:00,96.22,96.27,96.22,96.25,15133.0,87.6483,87.6938,87.6483,87.6756,15133.0
2023-09-15 13:00:00,96.24,96.24,96.13,96.18,17674.0,87.6665,87.6665,87.5663,87.6118,17674.0
2023-09-15 13:05:00,96.18,96.27,96.15,96.15,36774.0,87.6118,87.6938,87.5845,87.5845,36774.0
2023-09-15 13:10:00,96.14,96.14,96.02,96.06,7387.0,87.5754,87.5754,87.4661,87.5025,7387.0
2023-09-15 13:15:00,96.05,96.08,96.01,96.02,10519.0,87.4934,87.5207,87.457,87.4661,10519.0
2023-09-15 13:20:00,96.01,96.02,95.92,96.0,49301.0,87.457,87.4661,87.375,87.4479,49301.0
2023-09-15 13:25:00,96.02,96.05,95.99,96.03,9362.0,87.4661,87.4934,87.4387,87.4752,9362.0
2023-09-15 13:30:00,96.03,96.05,95.97,96.03,50222.0,87.4752,87.4934,87.4205,87.4752,50222.0
2023-09-15 13:35:00,96.04,96.08,95.99,96.03,29810.0,87.4843,87.5207,87.4387,87.4752,29810.0
2023-09-15 13:40:00,96.02,96.13,96.0,96.1,23097.0,87.4661,87.5663,87.4479,87.5389,23097.0
2023-09-15 13:45:00,96.1,96.13,96.02,96.05,11066.0,87.5389,87.5663,87.4661,87.4934,11066.0
2023-09-15 13:50:00,96.02,96.02,95.92,95.99,9321.0,87.4661,87.4661,87.375,87.4387,9321.0
2023-09-15 13:55:00,95.99,96.07,95.96,96.05,15503.0,87.4387,87.5116,87.4114,87.4934,15503.0
2023-09-15 14:00:00,96.04,96.04,95.93,96.02,10304.0,87.4843,87.4843,87.3841,87.4661,10304.0
2023-09-15 14:05:00,96.0,96.03,95.98,96.02,16016.0,87.4479,87.4752,87.4296,87.4661,16016.0
2023-09-15 14:10:00,96.02,96.05,95.91,95.96,16215.0,87.4661,87.4934,87.3659,87.4114,16215.0
2023-09-15 14:15:00,95.98,96.07,95.97,96.06,21362.0,87.4296,87.5116,87.4205,87.5025,21362.0
2023-09-15 14:20:00,96.06,96.14,96.05,96.12,19653.0,87.5025,87.5754,87.4934,87.5572,19653.0
2023-09-15 14:25:00,96.13,96.14,96.09,96.14,14229.0,87.5663,87.5754,87.5298,87.5754,14229.0
2023-09-15 14:30:00,96.12,96.2,96.07,96.2,24332.0,87.5572,87.63,87.5116,87.63,24332.0
2023-09-15 14:35:00,96.18,96.2,96.02,96.1,19707.0,87.6118,87.63,87.4661,87.5389,19707.0
2023-09-15 14:40:00,96.12,96.15,96.11,96.14,5759.0,87.5572,87.5845,87.5481,87.5754,5759.0
2023-09-15 14:45:00,96.15,96.24,96.14,96.22,10952.0,87.5845,87.6665,87.5754,87.6483,10952.0
2023-09-15 14:50:00,96.23,96.28,96.2,96.28,13429.0,87.6574,87.7029,87.63,87.7029,13429.0
2023-09-15 14:55:00,96.28,96.32,96.21,96.27,20324.0,87.7029,87.7393,87.6391,87.6938,20324.0
2023-09-15 15:00:00,96.27,96.27,96.15,96.18,10871.0,87.6938,87.6938,87.5845,87.6118,10871.0
2023-09-15 15:05:00,96.18,96.22,96.16,96.17,11421.0,87.6118,87.6483,87.5936,87.6027,11421.0
2023-09-15 15:10:00,96.18,96.2,96.13,96.2,15704.0,87.6118,87.63,87.5663,87.63,15704.0
2023-09-15 15:15:00,96.19,96.2,96.11,96.13,22796.0,87.6209,87.63,87.5481,87.5663,22796.0
2023-09-15 15:20:00,96.11,96.11,96.05,96.08,13483.0,87.5481,87.5481,87.4934,87.5207,13483.0
2023-09-15 15:25:00,96.07,96.1,95.91,96.04,95666.0,87.5116,87.5389,87.3659,87.4843,95666.0
2023-09-15 15:30:00,96.05,96.07,95.75,95.86,132056.0,87.4934,87.5116,87.2201,87.3203,132056.0
2023-09-15 15:35:00,95.85,95.85,95.68,95.72,32699.0,87.3112,87.3112,87.1564,87.1928,32699.0
2023-09-15 15:40:00,95.7,95.85,95.6,95.77,49289.0,87.1746,87.3112,87.0835,87.2383,49289.0
2023-09-15 15:45:00,95.76,95.87,95.69,95.78,61690.0,87.2292,87.3294,87.1655,87.2475,61690.0
2023-09-15 15:50:00,95.78,95.9,95.74,95.88,88707.0,87.2475,87.3568,87.211,87.3385,88707.0
2023-09-15 15:55:00,95.88,95.9,95.68,95.78,237459.0,87.3385,87.3568,87.1564,87.2475,237459.0
2023-09-18 09:30:00,96.35,96.46,95.94,96.02,117670.0,87.7667,87.8669,87.3932,87.4661,117670.0
2023-09-18 09:35:00,95.95,96.11,95.8,96.11,14099.0,87.4023,87.5481,87.2657,87.5481,14099.0
2023-09-18 09:40:00,96.18,96.18,95.96,96.0,14294.0,87.6118,87.6118,87.4114,87.4479,14294.0
2023-09-18 09:45:00,96.01,96.09,95.9,95.96,19421.0,87.457,87.5298,87.3568,87.4114,19421.0
2023-09-18 09:50:00,95.95,95.98,95.82,95.98,19536.0,87.4023,87.4296,87.2839,87.4296,19536.0
2023-09-18 09:55:00,95.99,95.99,95.75,95.9,35621.0,87.4387,87.4387,87.2201,87.3568,35621.0
2023-09-18 10:00:00,95.9,96.03,95.9,95.99,10327.0,87.3568,87.4752,87.3568,87.4387,10327.0
2023-09-18 10:05:00,95.99,96.04,95.93,96.02,10281.0,87.4387,87.4843,87.3841,87.4661,10281.0
2023-09-18 10:10:00,96.03,96.11,96.01,96.03,14699.0,87.4752,87.5481,87.457,87.4752,14699.0
2023-09-18 10:15:00,96.04,96.05,95.97,96.04,8981.0,87.4843,87.4934,87.4205,87.4843,8981.0
2023-09-18 10:20:00,96.05,96.12,96.04,96.06,20371.0,87.4934,87.5572,87.4843,87.5025,20371.0
2023-09-18 10:25:00,96.06,96.16,96.05,96.15,17788.0,87.5025,87.5936,87.4934,87.5845,17788.0
2023-09-18 10:30:00,96.15,96.24,96.13,96.22,25707.0,87.5845,87.6665,87.5663,87.6483,25707.0
2023-09-18 10:35:00,96.21,96.24,96.12,96.14,11902.0,87.6391,87.6665,87.5572,87.5754,11902.0
2023-09-18 10:40:00,96.15,96.28,96.11,96.27,11636.0,87.5845,87.7029,87.5481,87.6938,11636.0
2023-09-18 10:45:00,96.27,96.27,96.16,96.16,10445.0,87.6938,87.6938,87.5936,87.5936,10445.0
2023-09-18 10:50:00,96.15,96.2,96.07,96.1,36061.0,87.5845,87.63,87.5116,87.5389,36061.0
2023-09-18 10:55:00,96.08,96.21,96.08,96.17,9363.0,87.5207,87.6391,87.5207,87.6027,9363.0
2023-09-18 11:00:00,96.18,96.18,96.12,96.16,9317.0,87.6118,87.6118,87.5572,87.5936,9317.0
2023-09-18 11:05:00,96.13,96.19,96.1,96.18,13220.0,87.5663,87.6209,87.5389,87.6118,13220.0
2023-09-18 11:10:00,96.2,96.24,96.18,96.22,7107.0,87.63,87.6665,87.6118,87.6483,7107.0
2023-09-18 11:15:00,96.23,96.3,96.22,96.26,11476.0,87.6574,87.7211,87.6483,87.6847,11476.0
2023-09-18 11:20:00,96.25,96.28,96.24,96.25,15563.0,87.6756,87.7029,87.6665,87.6756,15563.0
2023-09-18 11:25:00,96.25,96.39,96.23,96.38,10648.0,87.6756,87.8031,87.6574,87.794,10648.0
2023-09-18 11:30:00,96.39,96.4,96.31,96.32,14249.0,87.8031,87.8122,87.7302,87.7393,14249.0
2023-09-18 11:35:00,96.31,96.37,96.29,96.34,13997.0,87.7302,87.7849,87.712,87.7576,13997.0
2023-09-18 11:40:00,96.36,96.41,96.36,96.38,4361.0,87.7758,87.8213,87.7758,87.794,4361.0
2023-09-18 11:45:00,96.38,96.43,96.38,96.4,4505.0,87.794,87.8395,87.794,87.8122,4505.0
2023-09-18 11:50:00,96.42,96.52,96.39,96.47,25952.0,87.8304,87.9215,87.8031,87.876,25952.0
2023-09-18 11:55:00,96.48,96.52,96.47,96.5,9826.0,87.8851,87.9215,87.876,87.9033,9826.0
2023-09-18 12:00:00,96.5,96.52,96.46,96.52,7348.0,87.9033,87.9215,87.8669,87.9215,7348.0
2023-09-18 12:05:00,96.51,96.52,96.46,96.48,13008.0,87.9124,87.9215,87.8669,87.8851,13008.0
2023-09-18 12:10:00,96.49,96.68,96.46,96.65,29068.0,87.8942,88.0673,87.8669,88.0399,29068.0
2023-09-18 12:15:00,96.66,96.78,96.64,96.7,27069.0,88.0491,88.1584,88.0308,88.0855,27069.0
2023-09-18 12:20:00,96.69,96.69,96.59,96.6,8065.0,88.0764,88.0764,87.9853,87.9944,8065.0
2023-09-18 12:25:00,96.6,96.61,96.56,96.6,7746.0,87.9944,88.0035,87.958,87.9944,7746.0
2023-09-18 12:30:00,96.61,96.68,96.61,96.65,6858.0,88.0035,88.0673,88.0035,88.0399,6858.0
2023-09-18 12:35:00,96.67,96.67,96.63,96.64,5730.0,88.0582,88.0582,88.0217,88.0308,5730.0
2023-09-18 12:40:00,96.64,96.75,96.64,96.72,12970.0,88.0308,88.131,88.0308,88.1037,12970.0
2023-09-18 12:45:00,96.71,96.74,96.61,96.69,36668.0,88.0946,88.1219,88.0035,88.0764,36668.0
2023-09-18 12:50:00,96.68,96.69,96.64,96.67,5048.0,88.0673,88.0764,88.0308,88.0582,5048.0
2023-09-18 12:55:00,96.67,96.74,96.67,96.7,7631.0,88.0582,88.1219,88.0582,88.0855,7631.0
2023-09-18 13:00:00,96.71,96.81,96.71,96.79,10719.0,88.0946,88.1857,88.0946,88.1675,10719.0
2023-09-18 13:05:00,96.78,96.8,96.75,96.77,8425.0,88.1584,88.1766,88.131,88.1493,8425.0
2023-09-18 13:10:00,96.78,96.81,96.76,96.78,7171.0,88.1584,88.1857,88.1401,88.1584,7171.0
2023-09-18 13:15:00,96.79,96.84,96.75,96.81,12870.0,88.1675,88.213,88.131,88.1857,12870.0
2023-09-18 13:20:00,96.81,96.82,96.76,96.79,5616.0,88.1857,88.1948,88.1401,88.1675,5616.0
2023-09-18 13:25:00,96.8,96.81,96.76,96.76,8605.0,88.1766,88.1857,88.1401,88.1401,8605.0
2023-09-18 13:30:00,96.76,96.82,96.75,96.79,6081.0,88.1401,88.1948,88.131,88.1675,6081.0
2023-09-18 13:35:00,96.79,96.8,96.69,96.71,6982.0,88.1675,88.1766,88.0764,88.0946,6982.0
2023-09-18 13:40:00,96.72,96.73,96.68,96.72,5457.0,88.1037,88.1128,88.0673,88.1037,5457.0
2023-09-18 13:45:00,96.72,96.72,96.68,96.7,8340.0,88.1037,88.1037,88.0673,88.0855,8340.0
2023-09-18 13:50:00,96.69,96.72,96.67,96.7,5995.0,88.0764,88.1037,88.0582,88.0855,5995.0
2023-09-18 13:55:00,96.7,96.73,96.7,96.73,8378.0,88.0855,88.1128,88.0855,88.1128,8378.0
2023-09-18 14:00:00,96.72,96.73,96.62,96.67,17787.0,88.1037,88.1128,88.0126,88.0582,17787.0
2023-09-18 14:05:00,96.66,96.7,96.63,96.69,17830.0,88.0491,88.0855,88.0217,88.0764,17830.0
2023-09-18 14:10:00,96.68,96.71,96.66,96.71,15413.0,88.0673,88.0946,88.0491,88.0946,15413.0
2023-09-18 14:15:00,96.73,96.76,96.71,96.72,11637.0,88.1128,88.1401,88.0946,88.1037,11637.0
2023-09-18 14:20:00,96.72,96.72,96.61,96.64,24655.0,88.1037,88.1037,88.0035,88.0308,24655.0
2023-09-18 14:25:00,96.63,96.66,96.55,96.57,19452.0,88.0217,88.0491,87.9489,87.9671,19452.0
2023-09-18 14:30:00,96.56,96.65,96.56,96.65,18161.0,87.958,88.0399,87.958,88.0399,18161.0
2023-09-18 14:35:00,96.64,96.65,96.59,96.6,8073.0,88.0308,88.0399,87.9853,87.9944,8073.0
2023-09-18 14:40:00,96.59,96.62,96.56,96.57,10401.0,87.9853,88.0126,87.958,87.9671,10401.0
2023-09-18 14:45:00,96.57,96.59,96.53,96.58,12968.0,87.9671,87.9853,87.9306,87.9762,12968.0
2023-09-18 14:50:00,96.58,96.61,96.54,96.57,14780.0,87.9762,88.0035,87.9397,87.9671,14780.0
2023-09-18 14:55:00,96.56,96.59,96.54,96.58,10696.0,87.958,87.9853,87.9397,87.9762,10696.0
2023-09-18 15:00:00,96.57,96.65,96.56,96.65,17782.0,87.9671,88.0399,87.958,88.0399,17782.0
2023-09-18 15:05:00,96.65,96.66,96.6,96.63,10844.0,88.0399,88.0491,87.9944,88.0217,10844.0
2023-09-18 15:10:00,96.63,96.68,96.61,96.68,18268.0,88.0217,88.0673,88.0035,88.0673,18268.0
2023-09-18 15:15:00,96.68,96.71,96.62,96.66,26489.0,88.0673,88.0946,88.0126,88.0491,26489.0
2023-09-18 15:20:00,96.65,96.71,96.63,96.7,16004.0,88.0399,88.0946,88.0217,88.0855,16004.0
2023-09-18 15:25:00,96.7,96.73,96.64,96.73,35315.0,88.0855,88.1128,88.0308,88.1128,35315.0
2023-09-18 15:30:00,96.72,96.72,96.65,96.7,29050.0,88.1037,88.1037,88.0399,88.0855,29050.0
2023-09-18 15:35:00,96.7,96.81,96.69,96.81,20846.0,88.0855,88.1857,88.0764,88.1857,20846.0
2023-09-18 15:40:00,96.81,96.85,96.78,96.82,29165.0,88.1857,88.2221,88.1584,88.1948,29165.0
2023-09-18 15:45:00,96.82,96.93,96.81,96.93,40477.0,88.1948,88.295,88.1857,88.295,40477.0
2023-09-18 15:50:00,96.92,97.03,96.87,96.96,141226.0,88.2859,88.3861,88.2404,88.3223,141226.0
2023-09-18 15:55:00,96.96,97.01,96.92,96.96,220485.0,88.3223,88.3679,88.2859,88.3223,220485.0
2023-09-19 09:30:00,96.99,97.31,96.86,97.06,80657.0,88.3497,88.6412,88.2312,88.4134,80657.0
2023-09-19 09:35:00,97.08,97.15,96.98,97.12,41240.0,88.4316,88.4954,88.3406,88.4681,41240.0
2023-09-19 09:40:00,97.11,97.15,97.01,97.14,13707.0,88.459,88.4954,88.3679,88.4863,13707.0
2023-09-19 09:45:00,97.14,97.24,97.12,97.18,19506.0,88.4863,88.5774,88.4681,88.5227,19506.0
2023-09-19 09:50:00,97.18,97.26,97.07,97.08,15951.0,88.5227,88.5956,88.4225,88.4316,15951.0
2023-09-19 09:55:00,97.09,97.11,97.0,97.08,22009.0,88.4408,88.459,88.3588,88.4316,22009.0
2023-09-19 10:00:00,97.08,97.09,96.94,96.94,39461.0,88.4316,88.4408,88.3041,88.3041,39461.0
2023-09-19 10:05:00,96.94,97.02,96.89,96.89,25406.0,88.3041,88.377,88.2586,88.2586,25406.0
2023-09-19 10:10:00,96.9,96.92,96.81,96.83,22810.0,88.2677,88.2859,88.1857,88.2039,22810.0
2023-09-19 10:15:00,96.82,96.85,96.73,96.73,18302.0,88.1948,88.2221,88.1128,88.1128,18302.0
2023-09-19 10:20:00,96.74,96.8,96.74,96.75,14158.0,88.1219,88.1766,88.1219,88.131,14158.0
2023-09-19 10:25:00,96.76,96.8,96.72,96.8,16901.0,88.1401,88.1766,88.1037,88.1766,16901.0
2023-09-19 10:30:00,96.81,96.83,96.73,96.82,16220.0,88.1857,88.2039,88.1128,88.1948,16220.0
2023-09-19 10:35:00,96.81,96.88,96.79,96.86,26858.0,88.1857,88.2495,88.1675,88.2312,26858.0
2023-09-19 10:40:00,96.87,96.98,96.84,96.98,11786.0,88.2404,88.3406,88.213,88.3406,11786.0
2023-09-19 10:45:00,96.99,97.03,96.95,96.97,16481.0,88.3497,88.3861,88.3132,88.3314,16481.0
2023-09-19 10:50:00,96.96,97.01,96.84,96.84,28931.0,88.3223,88.3679,88.213,88.213,28931.0
2023-09-19 10:55:00,96.84,96.94,96.84,96.91,18008.0,88.213,88.3041,88.213,88.2768,18008.0
2023-09-19 11:00:00,96.91,96.93,96.83,96.86,14943.0,88.2768,88.295,88.2039,88.2312,14943.0
2023-09-19 11:05:00,96.86,96.86,96.74,96.77,12509.0,88.2312,88.2312,88.1219,88.1493,12509.0
2023-09-19 11:10:00,96.75,96.81,96.7,96.78,19366.0,88.131,88.1857,88.0855,88.1584,19366.0
2023-09-19 11:15:00,96.78,96.8,96.73,96.75,13506.0,88.1584,88.1766,88.1128,88.131,13506.0
2023-09-19 11:20:00,96.75,96.81,96.75,96.78,11997.0,88.131,88.1857,88.131,88.1584,11997.0
2023-09-19 11:25:00,96.8,96.8,96.65,96.74,33536.0,88.1766,88.1766,88.0399,88.1219,33536.0
2023-09-19 11:30:00,96.73,96.81,96.7,96.74,17421.0,88.1128,88.1857,88.0855,88.1219,17421.0
2023-09-19 11:35:00,96.76,96.85,96.76,96.79,8966.0,88.1401,88.2221,88.1401,88.1675,8966.0
2023-09-19 11:40:00,96.79,96.83,96.77,96.82,10166.0,88.1675,88.2039,88.1493,88.1948,10166.0
2023-09-19 11:45:00,96.82,96.86,96.8,96.86,7452.0,88.1948,88.2312,88.1766,88.2312,7452.0
2023-09-19 11:50:00,96.86,96.94,96.85,96.9,14052.0,88.2312,88.3041,88.2221,88.2677,14052.0
2023-09-19 11:55:00,96.9,96.93,96.85,96.85,14573.0,88.2677,88.295,88.2221,88.2221,14573.0
2023-09-19 12:00:00,96.84,96.86,96.81,96.84,17271.0,88.213,88.2312,88.1857,88.213,17271.0
2023-09-19 12:05:00,96.84,96.84,96.8,96.84,8175.0,88.213,88.213,88.1766,88.213,8175.0
2023-09-19 12:10:00,96.82,96.83,96.76,96.78,8952.0,88.1948,88.2039,88.1401,88.1584,8952.0
2023-09-19 12:15:00,96.79,96.79,96.72,96.77,16061.0,88.1675,88.1675,88.1037,88.1493,16061.0
2023-09-19 12:20:00,96.77,96.83,96.75,96.83,8834.0,88.1493,88.2039,88.131,88.2039,8834.0
2023-09-19 12:25:00,96.83,96.88,96.78,96.86,10971.0,88.2039,88.2495,88.1584,88.2312,10971.0
2023-09-19 12:30:00,96.87,96.92,96.86,96.92,15202.0,88.2404,88.2859,88.2312,88.2859,15202.0
2023-09-19 12:35:00,96.92,96.92,96.87,96.9,13551.0,88.2859,88.2859,88.2404,88.2677,13551.0
2023-09-19 12:40:00,96.91,96.95,96.9,96.92,7659.0,88.2768,88.3132,88.2677,88.2859,7659.0
2023-09-19 12:45:00,96.93,96.95,96.91,96.94,18522.0,88.295,88.3132,88.2768,88.3041,18522.0
2023-09-19 12:50:00,96.94,96.99,96.92,96.99,10691.0,88.3041,88.3497,88.2859,88.3497,10691.0
2023-09-19 12:55:00,96.99,97.05,96.97,97.05,17214.0,88.3497,88.4043,88.3314,88.4043,17214.0
2023-09-19 13:00:00,97.06,97.11,97.03,97.06,20193.0,88.4134,88.459,88.3861,88.4134,20193.0
2023-09-19 13:05:00,97.05,97.1,97.03,97.1,15613.0,88.4043,88.4499,88.3861,88.4499,15613.0
2023-09-19 13:10:00,97.09,97.18,97.07,97.18,15813.0,88.4408,88.5227,88.4225,88.5227,15813.0
2023-09-19 13:15:00,97.17,97.23,97.17,97.22,19315.0,88.5136,88.5683,88.5136,88.5592,19315.0
2023-09-19 13:20:00,97.23,97.28,97.21,97.27,9252.0,88.5683,88.6138,88.5501,88.6047,9252.0
2023-09-19 13:25:00,97.27,97.39,97.27,97.35,32465.0,88.6047,88.714,88.6047,88.6776,32465.0
2023-09-19 13:30:00,97.35,97.36,97.23,97.24,23399.0,88.6776,88.6867,88.5683,88.5774,23399.0
2023-09-19 13:35:00,97.25,97.27,97.18,97.18,24236.0,88.5865,88.6047,88.5227,88.5227,24236.0
2023-09-19 13:40:00,97.19,97.23,97.17,97.23,17560.0,88.5318,88.5683,88.5136,88.5683,17560.0
2023-09-19 13:45:00,97.22,97.41,97.22,97.36,34625.0,88.5592,88.7322,88.5592,88.6867,34625.0
2023-09-19 13:50:00,97.36,97.36,97.3,97.34,10850.0,88.6867,88.6867,88.632,88.6685,10850.0
2023-09-19 13:55:00,97.34,97.35,97.28,97.31,11483.0,88.6685,88.6776,88.6138,88.6412,11483.0
2023-09-19 14:00:00,97.32,97.4,97.32,97.39,19226.0,88.6503,88.7231,88.6503,88.714,19226.0
2023-09-19 14:05:00,97.39,97.39,97.33,97.37,15476.0,88.714,88.714,88.6594,88.6958,15476.0
2023-09-19 14:10:00,97.37,97.38,97.35,97.38,13389.0,88.6958,88.7049,88.6776,88.7049,13389.0
2023-09-19 14:15:00,97.37,97.38,97.33,97.34,27950.0,88.6958,88.7049,88.6594,88.6685,27950.0
2023-09-19 14:20:00,97.34,97.35,97.26,97.31,15142.0,88.6685,88.6776,88.5956,88.6412,15142.0
2023-09-19 14:25:00,97.31,97.32,97.27,97.3,18975.0,88.6412,88.6503,88.6047,88.632,18975.0
2023-09-19 14:30:00,97.3,97.36,97.28,97.35,25372.0,88.632,88.6867,88.6138,88.6776,25372.0
2023-09-19 14:35:00,97.36,97.65,97.36,97.59,74670.0,88.6867,88.9509,88.6867,88.8962,74670.0
2023-09-19 14:40:00,97.59,97.67,97.59,97.63,26821.0,88.8962,88.9691,88.8962,88.9326,26821.0
2023-09-19 14:45:00,97.63,97.64,97.55,97.56,31440.0,88.9326,88.9418,88.8598,88.8689,31440.0
2023-09-19 14:50:00,97.56,97.62,97.54,97.54,26996.0,88.8689,88.9235,88.8507,88.8507,26996.0
2023-09-19 14:55:00,97.55,97.55,97.5,97.53,15039.0,88.8598,88.8598,88.8142,88.8416,15039.0
2023-09-19 15:00:00,97.53,97.58,97.49,97.54,18711.0,88.8416,88.8871,88.8051,88.8507,18711.0
2023-09-19 15:05:00,97.55,97.57,97.52,97.53,15488.0,88.8598,88.878,88.8324,88.8416,15488.0
2023-09-19 15:10:00,97.53,97.55,97.43,97.44,32769.0,88.8416,88.8598,88.7505,88.7596,32769.0
2023-09-19 15:15:00,97.43,97.46,97.34,97.35,16123.0,88.7505,88.7778,88.6685,88.6776,16123.0
2023-09-19 15:20:00,97.34,97.41,97.33,97.37,29331.0,88.6685,88.7322,88.6594,88.6958,29331.0
2023-09-19 15:25:00,97.37,97.44,97.35,97.44,28063.0,88.6958,88.7596,88.6776,88.7596,28063.0
2023-09-19 15:30:00,97.43,97.45,97.36,97.43,33604.0,88.7505,88.7687,88.6867,88.7505,33604.0
2023-09-19 15:35:00,97.43,97.46,97.28,97.31,34024.0,88.7505,88.7778,88.6138,88.6412,34024.0
2023-09-19 15:40:00,97.31,97.36,97.3,97.34,41358.0,88.6412,88.6867,88.632,88.6685,41358.0
2023-09-19 15:45:00,97.34,97.41,97.34,97.4,55637.0,88.6685,88.7322,88.6685,88.7231,55637.0
2023-09-19 15:50:00,97.39,97.43,97.3,97.31,86495.0,88.714,88.7505,88.632,88.6412,86495.0
2023-09-19 15:55:00,97.31,97.42,97.27,97.33,313410.0,88.6412,88.7414,88.6047,88.6594,313410.0
2023-09-20 09:30:00,97.56,97.7,97.16,97.26,81888.0,88.8689,88.9964,88.5045,88.5956,81888.0
2023-09-20 09:35:00,97.26,97.36,97.2,97.34,171319.0,88.5956,88.6867,88.541,88.6685,171319.0
2023-09-20 09:40:00,97.33,97.37,97.22,97.26,8832.0,88.6594,88.6958,88.5592,88.5956,8832.0
2023-09-20 09:45:00,97.25,97.27,97.04,97.06,21113.0,88.5865,88.6047,88.3952,88.4134,21113.0
2023-09-20 09:50:00,97.06,97.24,97.06,97.15,11969.0,88.4134,88.5774,88.4134,88.4954,11969.0
2023-09-20 09:55:00,97.16,97.17,97.07,97.16,10485.0,88.5045,88.5136,88.4225,88.5045,10485.0
2023-09-20 10:00:00,97.17,97.37,97.17,97.3,19945.0,88.5136,88.6958,88.5136,88.632,19945.0
2023-09-20 10:05:00,97.3,97.35,97.22,97.28,23536.0,88.632,88.6776,88.5592,88.6138,23536.0
2023-09-20 10:10:00,97.27,97.34,97.26,97.31,9830.0,88.6047,88.6685,88.5956,88.6412,9830.0
2023-09-20 10:15:00,97.33,97.34,97.17,97.17,16729.0,88.6594,88.6685,88.5136,88.5136,16729.0
2023-09-20 10:20:00,97.17,97.32,97.16,97.29,10813.0,88.5136,88.6503,88.5045,88.6229,10813.0
2023-09-20 10:25:00,97.29,97.43,97.29,97.34,88146.0,88.6229,88.7505,88.6229,88.6685,88146.0
2023-09-20 10:30:00,97.35,97.45,97.35,97.45,19341.0,88.6776,88.7687,88.6776,88.7687,19341.0
2023-09-20 10:35:00,97.43,97.46,97.36,97.36,9726.0,88.7505,88.7778,88.6867,88.6867,9726.0
2023-09-20 10:40:00,97.36,97.48,97.34,97.48,11085.0,88.6867,88.796,88.6685,88.796,11085.0
2023-09-20 10:45:00,97.49,97.55,97.44,97.5,17731.0,88.8051,88.8598,88.7596,88.8142,17731.0
2023-09-20 10:50:00,97.52,97.67,97.5,97.6,18361.0,88.8324,88.9691,88.8142,88.9053,18361.0
2023-09-20 10:55:00,97.62,97.72,97.61,97.72,11918.0,88.9235,89.0146,88.9144,89.0146,11918.0
2023-09-20 11:00:00,97.72,97.77,97.67,97.73,10182.0,89.0146,89.0602,88.9691,89.0237,10182.0
2023-09-20 11:05:00,97.74,97.75,97.68,97.72,11736.0,89.0328,89.042,88.9782,89.0146,11736.0
2023-09-20 11:10:00,97.72,97.76,97.69,97.7,15565.0,89.0146,89.0511,88.9873,88.9964,15565.0
2023-09-20 11:15:00,97.7,97.75,97.69,97.75,15233.0,88.9964,89.042,88.9873,89.042,15233.0
2023-09-20 11:20:00,97.74,97.79,97.73,97.76,6707.0,89.0328,89.0784,89.0237,89.0511,6707.0
2023-09-20 11:25:00,97.75,97.79,97.74,97.78,15959.0,89.042,89.0784,89.0328,89.0693,15959.0
2023-09-20 11:30:00,97.77,97.88,97.76,97.82,18116.0,89.0602,89.1604,89.0511,89.1057,18116.0
2023-09-20 11:35:00,97.84,97.91,97.83,97.85,12791.0,89.1239,89.1877,89.1148,89.133,12791.0
2023-09-20 11:40:00,97.86,97.94,97.86,97.91,14708.0,89.1422,89.215,89.1422,89.1877,14708.0
2023-09-20 11:45:00,97.91,97.95,97.85,97.92,28340.0,89.1877,89.2241,89.133,89.1968,28340.0
2023-09-20 11:50:00,97.91,97.95,97.89,97.94,13946.0,89.1877,89.2241,89.1695,89.215,13946.0
2023-09-20 11:55:00,97.92,97.99,97.92,97.95,32821.0,89.1968,89.2606,89.1968,89.2241,32821.0
2023-09-20 12:00:00,97.97,97.97,97.92,97.94,23866.0,89.2424,89.2424,89.1968,89.215,23866.0
2023-09-20 12:05:00,97.95,98.02,97.95,98.02,33504.0,89.2241,89.2879,89.2241,89.2879,33504.0
2023-09-20 12:10:00,98.02,98.07,97.98,97.99,23866.0,89.2879,89.3334,89.2515,89.2606,23866.0
2023-09-20 12:15:00,98.0,98.15,98.0,98.13,25217.0,89.2697,89.4063,89.2697,89.3881,25217.0
2023-09-20 12:20:00,98.12,98.19,98.1,98.14,31342.0,89.379,89.4428,89.3608,89.3972,31342.0
2023-09-20 12:25:00,98.15,98.24,98.14,98.19,31368.0,89.4063,89.4883,89.3972,89.4428,31368.0
2023-09-20 12:30:00,98.2,98.24,98.18,98.2,19006.0,89.4519,89.4883,89.4336,89.4519,19006.0
2023-09-20 12:35:00,98.2,98.22,98.15,98.2,22321.0,89.4519,89.4701,89.4063,89.4519,22321.0
2023-09-20 12:40:00,98.21,98.24,98.2,98.23,9976.0,89.461,89.4883,89.4519,89.4792,9976.0
2023-09-20 12:45:00,98.21,98.25,98.2,98.23,10223.0,89.461,89.4974,89.4519,89.4792,10223.0
2023-09-20 12:50:00,98.23,98.31,98.21,98.26,19251.0,89.4792,89.5521,89.461,89.5065,19251.0
2023-09-20 12:55:00,98.26,98.31,98.25,98.25,8253.0,89.5065,89.5521,89.4974,89.4974,8253.0
2023-09-20 13:00:00,98.25,98.31,98.25,98.29,13010.0,89.4974,89.5521,89.4974,89.5338,13010.0
2023-09-20 13:05:00,98.27,98.31,98.24,98.28,13258.0,89.5156,89.5521,89.4883,89.5247,13258.0
2023-09-20 13:10:00,98.28,98.29,98.24,98.27,15656.0,89.5247,89.5338,89.4883,89.5156,15656.0
2023-09-20 13:15:00,98.28,98.34,98.27,98.29,42989.0,89.5247,89.5794,89.5156,89.5338,42989.0
2023-09-20 13:20:00,98.3,98.37,98.29,98.36,26682.0,89.543,89.6067,89.5338,89.5976,26682.0
2023-09-20 13:25:00,98.35,98.39,98.32,98.35,16665.0,89.5885,89.6249,89.5612,89.5885,16665.0
2023-09-20 13:30:00,98.34,98.39,98.34,98.39,18735.0,89.5794,89.6249,89.5794,89.6249,18735.0
2023-09-20 13:35:00,98.39,98.52,98.38,98.49,20569.0,89.6249,89.7434,89.6158,89.716,20569.0
2023-09-20 13:40:00,98.49,98.49,98.44,98.48,28341.0,89.716,89.716,89.6705,89.7069,28341.0
2023-09-20 13:45:00,98.47,98.5,98.42,98.43,25261.0,89.6978,89.7251,89.6523,89.6614,25261.0
2023-09-20 13:50:00,98.42,98.44,98.39,98.43,16117.0,89.6523,89.6705,89.6249,89.6614,16117.0
2023-09-20 13:55:00,98.44,98.45,98.41,98.41,7540.0,89.6705,89.6796,89.6432,89.6432,7540.0
2023-09-20 14:00:00,98.4,98.41,98.11,98.14,28641.0,89.6341,89.6432,89.3699,89.3972,28641.0
2023-09-20 14:05:00,98.14,98.25,98.1,98.15,13917.0,89.3972,89.4974,89.3608,89.4063,13917.0
2023-09-20 14:10:00,98.14,98.15,98.06,98.07,16047.0,89.3972,89.4063,89.3243,89.3334,16047.0
2023-09-20 14:15:00,98.04,98.13,98.03,98.06,14842.0,89.3061,89.3881,89.297,89.3243,14842.0
2023-09-20 14:20:00,98.06,98.1,98.04,98.07,13261.0,89.3243,89.3608,89.3061,89.3334,13261.0
2023-09-20 14:25:00,98.06,98.06,97.96,97.97,15473.0,89.3243,89.3243,89.2332,89.2424,15473.0
2023-09-20 14:30:00,97.97,98.14,97.9,98.02,20578.0,89.2424,89.3972,89.1786,89.2879,20578.0
2023-09-20 14:35:00,98.02,98.16,98.01,98.11,21145.0,89.2879,89.4154,89.2788,89.3699,21145.0
2023-09-20 14:40:00,98.11,98.15,98.05,98.14,14564.0,89.3699,89.4063,89.3152,89.3972,14564.0
2023-09-20 14:45:00,98.14,98.14,98.01,98.04,14931.0,89.3972,89.3972,89.2788,89.3061,14931.0
2023-09-20 14:50:00,98.04,98.08,97.95,98.02,17047.0,89.3061,89.3426,89.2241,89.2879,17047.0
2023-09-20 14:55:00,98.02,98.16,97.99,98.04,40388.0,89.2879,89.4154,89.2606,89.3061,40388.0
2023-09-20 15:00:00,98.03,98.15,98.03,98.14,31750.0,89.297,89.4063,89.297,89.3972,31750.0
2023-09-20 15:05:00,98.15,98.19,98.09,98.13,32773.0,89.4063,89.4428,89.3517,89.3881,32773.0
2023-09-20 15:10:00,98.13,98.19,98.11,98.12,27435.0,89.3881,89.4428,89.3699,89.379,27435.0
2023-09-20 15:15:00,98.11,98.19,98.1,98.15,50819.0,89.3699,89.4428,89.3608,89.4063,50819.0
2023-09-20 15:20:00,98.2,98.24,98.14,98.22,29069.0,89.4519,89.4883,89.3972,89.4701,29069.0
2023-09-20 15:25:00,98.23,98.24,98.16,98.17,36340.0,89.4792,89.4883,89.4154,89.4245,36340.0
2023-09-20 15:30:00,98.17,98.18,97.94,97.96,43182.0,89.4245,89.4336,89.215,89.2332,43182.0
2023-09-20 15:35:00,97.96,97.98,97.94,97.95,41931.0,89.2332,89.2515,89.215,89.2241,41931.0
2023-09-20 15:40:00,97.95,98.01,97.92,97.94,51286.0,89.2241,89.2788,89.1968,89.215,51286.0
2023-09-20 15:45:00,97.94,98.02,97.77,97.8,80464.0,89.215,89.2879,89.0602,89.0875,80464.0
2023-09-20 15:50:00,97.79,97.86,97.67,97.69,91439.0,89.0784,89.1422,88.9691,88.9873,91439.0
2023-09-20 15:55:00,97.69,97.76,97.64,97.71,264701.0,88.9873,89.0511,88.9418,89.0055,264701.0
2023-09-21 09:30:00,96.73,97.11,96.12,96.15,101896.0,88.1128,88.459,87.5572,87.5845,101896.0
2023-09-21 09:35:00,96.11,96.15,95.75,95.75,45299.0,87.5481,87.5845,87.2201,87.2201,45299.0
2023-09-21 09:40:00,95.67,95.83,95.41,95.54,22590.0,87.1473,87.293,86.9104,87.0288,22590.0
2023-09-21 09:45:00,95.56,95.89,95.53,95.86,40291.0,87.0471,87.3477,87.0197,87.3203,40291.0
2023-09-21 09:50:00,95.86,96.05,95.8,96.05,36363.0,87.3203,87.4934,87.2657,87.4934,36363.0
2023-09-21 09:55:00,96.03,96.03,95.84,95.94,29462.0,87.4752,87.4752,87.3021,87.3932,29462.0
2023-09-21 10:00:00,95.94,96.09,95.71,95.72,71793.0,87.3932,87.5298,87.1837,87.1928,71793.0
2023-09-21 10:05:00,95.7,95.75,95.51,95.64,26547.0,87.1746,87.2201,87.0015,87.1199,26547.0
2023-09-21 10:10:00,95.67,95.88,95.66,95.84,12597.0,87.1473,87.3385,87.1381,87.3021,12597.0
2023-09-21 10:15:00,95.84,96.09,95.8,96.05,21348.0,87.3021,87.5298,87.2657,87.4934,21348.0
2023-09-21 10:20:00,96.03,96.15,96.01,96.04,19206.0,87.4752,87.5845,87.457,87.4843,19206.0
2023-09-21 10:25:00,96.03,96.09,95.86,95.9,21997.0,87.4752,87.5298,87.3203,87.3568,21997.0
2023-09-21 10:30:00,95.88,95.97,95.82,95.96,29266.0,87.3385,87.4205,87.2839,87.4114,29266.0
2023-09-21 10:35:00,95.98,96.02,95.82,95.9,23248.0,87.4296,87.4661,87.2839,87.3568,23248.0
2023-09-21 10:40:00,95.9,96.0,95.86,95.97,25471.0,87.3568,87.4479,87.3203,87.4205,25471.0
2023-09-21 10:45:00,95.96,95.96,95.86,95.89,15627.0,87.4114,87.4114,87.3203,87.3477,15627.0
2023-09-21 10:50:00,95.87,95.93,95.76,95.77,12103.0,87.3294,87.3841,87.2292,87.2383,12103.0
2023-09-21 10:55:00,95.77,95.9,95.73,95.9,14822.0,87.2383,87.3568,87.2019,87.3568,14822.0
2023-09-21 11:00:00,95.9,95.97,95.89,95.92,12706.0,87.3568,87.4205,87.3477,87.375,12706.0
2023-09-21 11:05:00,95.94,95.96,95.9,95.93,8370.0,87.3932,87.4114,87.3568,87.3841,8370.0
2023-09-21 11:10:00,95.93,95.94,95.89,95.91,11882.0,87.3841,87.3932,87.3477,87.3659,11882.0
2023-09-21 11:15:00,95.92,95.95,95.87,95.93,11348.0,87.375,87.4023,87.3294,87.3841,11348.0
2023-09-21 11:20:00,95.94,96.02,95.92,96.02,13882.0,87.3932,87.4661,87.375,87.4661,13882.0
2023-09-21 11:25:00,96.0,96.06,95.95,95.95,16099.0,87.4479,87.5025,87.4023,87.4023,16099.0
2023-09-21 11:30:00,95.95,96.04,95.93,95.98,11130.0,87.4023,87.4843,87.3841,87.4296,11130.0
2023-09-21 11:35:00,95.98,96.02,95.93,96.01,18651.0,87.4296,87.4661,87.3841,87.457,18651.0
2023-09-21 11:40:00,96.0,96.06,95.97,96.02,9933.0,87.4479,87.5025,87.4205,87.4661,9933.0
2023-09-21 11:45:00,96.03,96.06,95.98,96.01,14684.0,87.4752,87.5025,87.4296,87.457,14684.0
2023-09-21 11:50:00,96.02,96.03,95.94,95.97,14391.0,87.4661,87.4752,87.3932,87.4205,14391.0
2023-09-21 11:55:00,95.97,96.03,95.97,95.99,10543.0,87.4205,87.4752,87.4205,87.4387,10543.0
2023-09-21 12:00:00,96.0,96.04,95.95,95.98,11991.0,87.4479,87.4843,87.4023,87.4296,11991.0
2023-09-21 12:05:00,95.97,96.03,95.96,95.99,11223.0,87.4205,87.4752,87.4114,87.4387,11223.0
2023-09-21 12:10:00,95.99,96.04,95.95,96.04,11030.0,87.4387,87.4843,87.4023,87.4843,11030.0
2023-09-21 12:15:00,96.04,96.04,95.9,95.92,23693.0,87.4843,87.4843,87.3568,87.375,23693.0
2023-09-21 12:20:00,95.91,95.93,95.75,95.78,26570.0,87.3659,87.3841,87.2201,87.2475,26570.0
2023-09-21 12:25:00,95.77,95.8,95.72,95.73,29729.0,87.2383,87.2657,87.1928,87.2019,29729.0
2023-09-21 12:30:00,95.72,95.8,95.67,95.76,22934.0,87.1928,87.2657,87.1473,87.2292,22934.0
2023-09-21 12:35:00,95.75,95.87,95.75,95.87,15341.0,87.2201,87.3294,87.2201,87.3294,15341.0
2023-09-21 12:40:00,95.86,95.96,95.86,95.95,13790.0,87.3203,87.4114,87.3203,87.4023,13790.0
2023-09-21 12:45:00,95.96,96.08,95.96,96.06,16366.0,87.4114,87.5207,87.4114,87.5025,16366.0
2023-09-21 12:50:00,96.07,96.11,96.06,96.1,7652.0,87.5116,87.5481,87.5025,87.5389,7652.0
2023-09-21 12:55:00,96.1,96.11,96.03,96.04,15190.0,87.5389,87.5481,87.4752,87.4843,15190.0
2023-09-21 13:00:00,96.05,96.13,96.04,96.05,25782.0,87.4934,87.5663,87.4843,87.4934,25782.0
2023-09-21 13:05:00,96.06,96.09,96.05,96.07,16262.0,87.5025,87.5298,87.4934,87.5116,16262.0
2023-09-21 13:10:00,96.06,96.19,96.03,96.19,12484.0,87.5025,87.6209,87.4752,87.6209,12484.0
2023-09-21 13:15:00,96.2,96.3,96.19,96.3,17272.0,87.63,87.7211,87.6209,87.7211,17272.0
2023-09-21 13:20:00,96.28,96.32,96.27,96.32,12651.0,87.7029,87.7393,87.6938,87.7393,12651.0
2023-09-21 13:25:00,96.32,96.36,96.31,96.35,11749.0,87.7393,87.7758,87.7302,87.7667,11749.0
2023-09-21 13:30:00,96.36,96.37,96.32,96.37,13037.0,87.7758,87.7849,87.7393,87.7849,13037.0
2023-09-21 13:35:00,96.37,96.4,96.35,96.39,8015.0,87.7849,87.8122,87.7667,87.8031,8015.0
2023-09-21 13:40:00,96.4,96.47,96.4,96.47,32714.0,87.8122,87.876,87.8122,87.876,32714.0
2023-09-21 13:45:00,96.47,96.49,96.45,96.46,20306.0,87.876,87.8942,87.8578,87.8669,20306.0
2023-09-21 13:50:00,96.46,96.48,96.41,96.46,57033.0,87.8669,87.8851,87.8213,87.8669,57033.0
2023-09-21 13:55:00,96.46,96.46,96.32,96.33,41633.0,87.8669,87.8669,87.7393,87.7485,41633.0
2023-09-21 14:00:00,96.33,96.41,96.32,96.32,14202.0,87.7485,87.8213,87.7393,87.7393,14202.0
2023-09-21 14:05:00,96.33,96.45,96.32,96.45,27749.0,87.7485,87.8578,87.7393,87.8578,27749.0
2023-09-21 14:10:00,96.42,96.43,96.33,96.34,13725.0,87.8304,87.8395,87.7485,87.7576,13725.0
2023-09-21 14:15:00,96.34,96.34,96.26,96.27,23044.0,87.7576,87.7576,87.6847,87.6938,23044.0
2023-09-21 14:20:00,96.28,96.38,96.26,96.33,10365.0,87.7029,87.794,87.6847,87.7485,10365.0
2023-09-21 14:25:00,96.33,96.34,96.28,96.33,10874.0,87.7485,87.7576,87.7029,87.7485,10874.0
2023-09-21 14:30:00,96.33,96.34,96.3,96.32,12651.0,87.7485,87.7576,87.7211,87.7393,12651.0
2023-09-21 14:35:00,96.33,96.5,96.33,96.46,19543.0,87.7485,87.9033,87.7485,87.8669,19543.0
2023-09-21 14:40:00,96.46,96.53,96.45,96.53,10486.0,87.8669,87.9306,87.8578,87.9306,10486.0
2023-09-21 14:45:00,96.53,96.6,96.52,96.57,23965.0,87.9306,87.9944,87.9215,87.9671,23965.0
2023-09-21 14:50:00,96.58,96.59,96.44,96.53,22298.0,87.9762,87.9853,87.8487,87.9306,22298.0
2023-09-21 14:55:00,96.52,96.55,96.45,96.46,28193.0,87.9215,87.9489,87.8578,87.8669,28193.0
2023-09-21 15:00:00,96.47,96.53,96.4,96.42,24271.0,87.876,87.9306,87.8122,87.8304,24271.0
2023-09-21 15:05:00,96.43,96.56,96.41,96.56,14688.0,87.8395,87.958,87.8213,87.958,14688.0
2023-09-21 15:10:00,96.56,96.63,96.52,96.56,20462.0,87.958,88.0217,87.9215,87.958,20462.0
2023-09-21 15:15:00,96.56,96.59,96.51,96.57,18862.0,87.958,87.9853,87.9124,87.9671,18862.0
2023-09-21 15:20:00,96.58,96.58,96.47,96.49,28154.0,87.9762,87.9762,87.876,87.8942,28154.0
2023-09-21 15:25:00,96.5,96.5,96.26,96.26,39038.0,87.9033,87.9033,87.6847,87.6847,39038.0
2023-09-21 15:30:00,96.25,96.25,96.03,96.13,48068.0,87.6756,87.6756,87.4752,87.5663,48068.0
2023-09-21 15:35:00,96.14,96.19,96.13,96.18,22121.0,87.5754,87.6209,87.5663,87.6118,22121.0
2023-09-21 15:40:00,96.18,96.2,96.11,96.18,64256.0,87.6118,87.63,87.5481,87.6118,64256.0
2023-09-21 15:45:00,96.17,96.19,96.05,96.05,130079.0,87.6027,87.6209,87.4934,87.4934,130079.0
2023-09-21 15:50:00,96.04,96.11,95.93,95.99,96840.0,87.4843,87.5481,87.3841,87.4387,96840.0
2023-09-21 15:55:00,96.0,96.05,95.89,95.91,204035.0,87.4479,87.4934,87.3477,87.3659,204035.0
2023-09-22 09:30:00,95.78,95.78,95.11,95.11,72465.0,87.2475,87.2475,86.6371,86.6371,72465.0
2023-09-22 09:35:00,95.11,95.32,95.07,95.3,42259.0,86.6371,86.8284,86.6007,86.8102,42259.0
2023-09-22 09:40:00,95.24,95.42,95.21,95.32,20522.0,86.7556,86.9195,86.7282,86.8284,20522.0
2023-09-22 09:45:00,95.31,95.35,95.08,95.08,23264.0,86.8193,86.8558,86.6098,86.6098,23264.0
2023-09-22 09:50:00,95.09,95.09,94.73,94.73,33308.0,86.6189,86.6189,86.291,86.291,33308.0
2023-09-22 09:55:00,94.77,94.81,94.7,94.81,34704.0,86.3274,86.3639,86.2637,86.3639,34704.0
2023-09-22 10:00:00,94.84,95.07,94.83,94.95,89034.0,86.3912,86.6007,86.3821,86.4914,89034.0
2023-09-22 10:05:00,94.95,95.02,94.85,94.9,52481.0,86.4914,86.5552,86.4003,86.4458,52481.0
2023-09-22 10:10:00,94.91,94.91,94.65,94.67,25397.0,86.455,86.455,86.2181,86.2363,25397.0
2023-09-22 10:15:00,94.68,94.86,94.66,94.78,21215.0,86.2454,86.4094,86.2272,86.3365,21215.0
2023-09-22 10:20:00,94.8,94.9,94.77,94.85,17780.0,86.3548,86.4458,86.3274,86.4003,17780.0
2023-09-22 10:25:00,94.84,94.86,94.79,94.81,21403.0,86.3912,86.4094,86.3456,86.3639,21403.0
2023-09-22 10:30:00,94.82,94.95,94.8,94.84,28417.0,86.373,86.4914,86.3548,86.3912,28417.0
2023-09-22 10:35:00,94.84,94.84,94.64,94.66,19420.0,86.3912,86.3912,86.209,86.2272,19420.0
2023-09-22 10:40:00,94.66,94.69,94.59,94.66,23810.0,86.2272,86.2546,86.1635,86.2272,23810.0
2023-09-22 10:45:00,94.67,94.87,94.67,94.84,34176.0,86.2363,86.4185,86.2363,86.3912,34176.0
2023-09-22 10:50:00,94.84,94.85,94.78,94.79,10118.0,86.3912,86.4003,86.3365,86.3456,10118.0
2023-09-22 10:55:00,94.81,94.91,94.79,94.79,15951.0,86.3639,86.455,86.3456,86.3456,15951.0
2023-09-22 11:00:00,94.8,94.8,94.68,94.69,20935.0,86.3548,86.3548,86.2454,86.2546,20935.0
2023-09-22 11:05:00,94.7,94.74,94.68,94.74,19927.0,86.2637,86.3001,86.2454,86.3001,19927.0
2023-09-22 11:10:00,94.73,94.77,94.63,94.64,13915.0,86.291,86.3274,86.1999,86.209,13915.0
2023-09-22 11:15:00,94.65,94.77,94.64,94.68,9525.0,86.2181,86.3274,86.209,86.2454,9525.0
2023-09-22 11:20:00,94.66,94.73,94.64,94.73,10411.0,86.2272,86.291,86.209,86.291,10411.0
2023-09-22 11:25:00,94.74,94.77,94.72,94.76,12491.0,86.3001,86.3274,86.2819,86.3183,12491.0
2023-09-22 11:30:00,94.76,94.85,94.72,94.83,13277.0,86.3183,86.4003,86.2819,86.3821,13277.0
2023-09-22 11:35:00,94.85,94.92,94.85,94.87,8312.0,86.4003,86.4641,86.4003,86.4185,8312.0
2023-09-22 11:40:00,94.85,94.87,94.74,94.75,16308.0,86.4003,86.4185,86.3001,86.3092,16308.0
2023-09-22 11:45:00,94.75,94.79,94.71,94.71,14670.0,86.3092,86.3456,86.2728,86.2728,14670.0
2023-09-22 11:50:00,94.71,94.79,94.7,94.76,24330.0,86.2728,86.3456,86.2637,86.3183,24330.0
2023-09-22 11:55:00,94.77,94.81,94.72,94.75,12961.0,86.3274,86.3639,86.2819,86.3092,12961.0
2023-09-22 12:00:00,94.75,94.81,94.74,94.8,6940.0,86.3092,86.3639,86.3001,86.3548,6940.0
2023-09-22 12:05:00,94.79,94.82,94.67,94.8,37221.0,86.3456,86.373,86.2363,86.3548,37221.0
2023-09-22 12:10:00,94.81,94.83,94.75,94.83,12763.0,86.3639,86.3821,86.3092,86.3821,12763.0
2023-09-22 12:15:00,94.84,94.88,94.8,94.81,14222.0,86.3912,86.4276,86.3548,86.3639,14222.0
2023-09-22 12:20:00,94.79,94.79,94.68,94.76,15000.0,86.3456,86.3456,86.2454,86.3183,15000.0
2023-09-22 12:25:00,94.76,94.85,94.75,94.83,13850.0,86.3183,86.4003,86.3092,86.3821,13850.0
2023-09-22 12:30:00,94.84,94.88,94.82,94.87,8018.0,86.3912,86.4276,86.373,86.4185,8018.0
2023-09-22 12:35:00,94.91,95.03,94.91,95.02,12262.0,86.455,86.5643,86.455,86.5552,12262.0
2023-09-22 12:40:00,95.04,95.13,95.04,95.12,9060.0,86.5734,86.6554,86.5734,86.6462,9060.0
2023-09-22 12:45:00,95.13,95.13,94.71,94.8,107454.0,86.6554,86.6554,86.2728,86.3548,107454.0
2023-09-22 12:50:00,94.8,94.98,94.62,94.94,148547.0,86.3548,86.5187,86.1908,86.4823,148547.0
2023-09-22 12:55:00,94.94,94.94,94.45,94.68,140596.0,86.4823,86.4823,86.0359,86.2454,140596.0
2023-09-22 13:00:00,94.7,94.88,94.65,94.77,34065.0,86.2637,86.4276,86.2181,86.3274,34065.0
2023-09-22 13:05:00,94.78,94.85,94.61,94.63,13660.0,86.3365,86.4003,86.1817,86.1999,13660.0
2023-09-22 13:10:00,94.62,94.67,94.45,94.58,23920.0,86.1908,86.2363,86.0359,86.1544,23920.0
2023-09-22 13:15:00,94.58,94.74,94.58,94.74,23178.0,86.1544,86.3001,86.1544,86.3001,23178.0
2023-09-22 13:20:00,94.72,94.72,94.45,94.48,18270.0,86.2819,86.2819,86.0359,86.0633,18270.0
2023-09-22 13:25:00,94.49,94.52,94.42,94.43,21678.0,86.0724,86.0997,86.0086,86.0177,21678.0
2023-09-22 13:30:00,94.42,94.42,94.32,94.4,16189.0,86.0086,86.0086,85.9175,85.9904,16189.0
2023-09-22 13:35:00,94.4,94.56,94.36,94.36,20303.0,85.9904,86.1361,85.954,85.954,20303.0
2023-09-22 13:40:00,94.37,94.37,94.28,94.32,16278.0,85.9631,85.9631,85.8811,85.9175,16278.0
2023-09-22 13:45:00,94.32,94.42,94.3,94.4,20791.0,85.9175,86.0086,85.8993,85.9904,20791.0
2023-09-22 13:50:00,94.41,94.61,94.4,94.54,21203.0,85.9995,86.1817,85.9904,86.1179,21203.0
2023-09-22 13:55:00,94.55,94.7,94.55,94.65,27853.0,86.127,86.2637,86.127,86.2181,27853.0
2023-09-22 14:00:00,94.67,94.81,94.67,94.71,25491.0,86.2363,86.3639,86.2363,86.2728,25491.0
2023-09-22 14:05:00,94.71,94.84,94.71,94.8,21610.0,86.2728,86.3912,86.2728,86.3548,21610.0
2023-09-22 14:10:00,94.81,94.82,94.74,94.81,21451.0,86.3639,86.373,86.3001,86.3639,21451.0
2023-09-22 14:15:00,94.81,94.82,94.72,94.72,32574.0,86.3639,86.373,86.2819,86.2819,32574.0
2023-09-22 14:20:00,94.73,94.81,94.72,94.8,12600.0,86.291,86.3639,86.2819,86.3548,12600.0
2023-09-22 14:25:00,94.8,94.85,94.78,94.78,20533.0,86.3548,86.4003,86.3365,86.3365,20533.0
2023-09-22 14:30:00,94.78,94.85,94.78,94.84,17908.0,86.3365,86.4003,86.3365,86.3912,17908.0
2023-09-22 14:35:00,94.84,94.88,94.83,94.84,17042.0,86.3912,86.4276,86.3821,86.3912,17042.0
2023-09-22 14:40:00,94.83,94.83,94.66,94.66,12404.0,86.3821,86.3821,86.2272,86.2272,12404.0
2023-09-22 14:45:00,94.67,94.7,94.65,94.68,8287.0,86.2363,86.2637,86.2181,86.2454,8287.0
2023-09-22 14:50:00,94.68,94.74,94.67,94.73,8470.0,86.2454,86.3001,86.2363,86.291,8470.0
2023-09-22 14:55:00,94.74,94.81,94.72,94.81,14227.0,86.3001,86.3639,86.2819,86.3639,14227.0
2023-09-22 15:00:00,94.8,95.04,94.8,95.0,19296.0,86.3548,86.5734,86.3548,86.5369,19296.0
2023-09-22 15:05:00,95.0,95.18,94.99,95.18,42454.0,86.5369,86.7009,86.5278,86.7009,42454.0
2023-09-22 15:10:00,95.18,95.27,95.16,95.25,40547.0,86.7009,86.7829,86.6827,86.7647,40547.0
2023-09-22 15:15:00,95.26,95.31,95.2,95.31,55597.0,86.7738,86.8193,86.7191,86.8193,55597.0
2023-09-22 15:20:00,95.31,95.39,95.26,95.34,79443.0,86.8193,86.8922,86.7738,86.8466,79443.0
2023-09-22 15:25:00,95.34,95.4,95.28,95.35,71637.0,86.8466,86.9013,86.792,86.8558,71637.0
2023-09-22 15:30:00,95.36,95.4,95.19,95.2,60058.0,86.8649,86.9013,86.71,86.7191,60058.0
2023-09-22 15:35:00,95.2,95.2,95.02,95.11,50296.0,86.7191,86.7191,86.5552,86.6371,50296.0
2023-09-22 15:40:00,95.1,95.13,94.96,94.96,84211.0,86.628,86.6554,86.5005,86.5005,84211.0
2023-09-22 15:45:00,94.95,95.0,94.82,94.88,84819.0,86.4914,86.5369,86.373,86.4276,84819.0
2023-09-22 15:50:00,94.89,95.02,94.84,95.02,202221.0,86.4367,86.5552,86.3912,86.5552,202221.0
2023-09-22 15:55:00,95.01,95.06,94.93,94.95,364931.0,86.546,86.5916,86.4732,86.4914,364931.0
2023-09-25 09:30:00,93.61,94.06,93.45,93.91,127595.0,85.2708,85.6807,85.125,85.544,127595.0
2023-09-25 09:35:00,93.9,94.03,93.53,93.55,29425.0,85.5349,85.6534,85.1979,85.2161,29425.0
2023-09-25 09:40:00,93.6,93.63,93.36,93.45,56462.0,85.2617,85.289,85.043,85.125,56462.0
2023-09-25 09:45:00,93.44,93.68,93.42,93.49,20201.0,85.1159,85.3345,85.0977,85.1615,20201.0
2023-09-25 09:50:00,93.5,93.84,93.46,93.83,17748.0,85.1706,85.4803,85.1341,85.4712,17748.0
2023-09-25 09:55:00,93.83,94.02,93.77,93.9,44001.0,85.4712,85.6442,85.4165,85.5349,44001.0
2023-09-25 10:00:00,93.9,94.07,93.87,93.98,24951.0,85.5349,85.6898,85.5076,85.6078,24951.0
2023-09-25 10:05:00,93.98,94.0,93.86,93.87,21703.0,85.6078,85.626,85.4985,85.5076,21703.0
2023-09-25 10:10:00,93.88,93.97,93.84,93.87,21202.0,85.5167,85.5987,85.4803,85.5076,21202.0
2023-09-25 10:15:00,93.88,93.88,93.75,93.75,22105.0,85.5167,85.5167,85.3983,85.3983,22105.0
2023-09-25 10:20:00,93.75,93.79,93.65,93.75,36016.0,85.3983,85.4347,85.3072,85.3983,36016.0
2023-09-25 10:25:00,93.75,93.85,93.73,93.8,18216.0,85.3983,85.4894,85.3801,85.4438,18216.0
2023-09-25 10:30:00,93.79,93.85,93.72,93.82,15581.0,85.4347,85.4894,85.371,85.4621,15581.0
2023-09-25 10:35:00,93.82,93.96,93.75,93.96,32286.0,85.4621,85.5896,85.3983,85.5896,32286.0
2023-09-25 10:40:00,93.95,94.07,93.93,94.06,30315.0,85.5805,85.6898,85.5623,85.6807,30315.0
2023-09-25 10:45:00,94.06,94.14,94.06,94.11,16551.0,85.6807,85.7536,85.6807,85.7262,16551.0
2023-09-25 10:50:00,94.11,94.11,93.99,93.99,13098.0,85.7262,85.7262,85.6169,85.6169,13098.0
2023-09-25 10:55:00,94.0,94.0,93.79,93.86,26743.0,85.626,85.626,85.4347,85.4985,26743.0
2023-09-25 11:00:00,93.87,93.87,93.68,93.7,23641.0,85.5076,85.5076,85.3345,85.3527,23641.0
2023-09-25 11:05:00,93.7,93.81,93.69,93.81,23309.0,85.3527,85.4529,85.3436,85.4529,23309.0
2023-09-25 11:10:00,93.81,93.83,93.72,93.77,28232.0,85.4529,85.4712,85.371,85.4165,28232.0
2023-09-25 11:15:00,93.77,94.07,93.76,94.06,24112.0,85.4165,85.6898,85.4074,85.6807,24112.0
2023-09-25 11:20:00,94.07,94.18,94.01,94.05,30033.0,85.6898,85.79,85.6351,85.6716,30033.0
2023-09-25 11:25:00,94.04,94.1,94.03,94.06,10569.0,85.6625,85.7171,85.6534,85.6807,10569.0
2023-09-25 11:30:00,94.05,94.06,93.99,94.0,16835.0,85.6716,85.6807,85.6169,85.626,16835.0
2023-09-25 11:35:00,93.99,94.08,93.99,94.08,19397.0,85.6169,85.6989,85.6169,85.6989,19397.0
2023-09-25 11:40:00,94.06,94.22,94.01,94.22,46428.0,85.6807,85.8264,85.6351,85.8264,46428.0
2023-09-25 11:45:00,94.23,94.24,94.1,94.12,15574.0,85.8355,85.8446,85.7171,85.7353,15574.0
2023-09-25 11:50:00,94.13,94.21,94.12,94.17,20832.0,85.7444,85.8173,85.7353,85.7809,20832.0
2023-09-25 11:55:00,94.17,94.18,94.03,94.05,22955.0,85.7809,85.79,85.6534,85.6716,22955.0
2023-09-25 12:00:00,94.05,94.09,94.02,94.06,30320.0,85.6716,85.708,85.6442,85.6807,30320.0
2023-09-25 12:05:00,94.06,94.11,94.06,94.07,8247.0,85.6807,85.7262,85.6807,85.6898,8247.0
2023-09-25 12:10:00,94.08,94.13,94.08,94.12,11402.0,85.6989,85.7444,85.6989,85.7353,11402.0
2023-09-25 12:15:00,94.1,94.1,94.02,94.04,13027.0,85.7171,85.7171,85.6442,85.6625,13027.0
2023-09-25 12:20:00,94.03,94.05,93.97,94.0,17309.0,85.6534,85.6716,85.5987,85.626,17309.0
2023-09-25 12:25:00,93.99,94.01,93.95,93.96,13850.0,85.6169,85.6351,85.5805,85.5896,13850.0
2023-09-25 12:30:00,93.97,93.99,93.91,93.91,10181.0,85.5987,85.6169,85.544,85.544,10181.0
2023-09-25 12:35:00,93.91,93.96,93.89,93.95,13501.0,85.544,85.5896,85.5258,85.5805,13501.0
2023-09-25 12:40:00,93.96,93.98,93.92,93.94,14705.0,85.5896,85.6078,85.5532,85.5714,14705.0
2023-09-25 12:45:00,93.95,93.95,93.87,93.87,8367.0,85.5805,85.5805,85.5076,85.5076,8367.0
2023-09-25 12:50:00,93.87,93.87,93.75,93.8,9839.0,85.5076,85.5076,85.3983,85.4438,9839.0
2023-09-25 12:55:00,93.8,93.8,93.72,93.78,12898.0,85.4438,85.4438,85.371,85.4256,12898.0
2023-09-25 13:00:00,93.77,93.77,93.66,93.66,18443.0,85.4165,85.4165,85.3163,85.3163,18443.0
2023-09-25 13:05:00,93.67,93.79,93.67,93.75,17116.0,85.3254,85.4347,85.3254,85.3983,17116.0
2023-09-25 13:10:00,93.75,93.8,93.74,93.8,8668.0,85.3983,85.4438,85.3892,85.4438,8668.0
2023-09-25 13:15:00,93.8,93.81,93.73,93.74,10949.0,85.4438,85.4529,85.3801,85.3892,10949.0
2023-09-25 13:20:00,93.75,93.78,93.62,93.63,32955.0,85.3983,85.4256,85.2799,85.289,32955.0
2023-09-25 13:25:00,93.63,93.64,93.54,93.59,19550.0,85.289,85.2981,85.207,85.2525,19550.0
2023-09-25 13:30:00,93.58,93.58,93.51,93.54,13690.0,85.2434,85.2434,85.1797,85.207,13690.0
2023-09-25 13:35:00,93.54,93.55,93.51,93.54,17296.0,85.207,85.2161,85.1797,85.207,17296.0
2023-09-25 13:40:00,93.55,93.57,93.52,93.57,9715.0,85.2161,85.2343,85.1888,85.2343,9715.0
2023-09-25 13:45:00,93.58,93.59,93.51,93.59,17587.0,85.2434,85.2525,85.1797,85.2525,17587.0
2023-09-25 13:50:00,93.6,93.63,93.57,93.6,9600.0,85.2617,85.289,85.2343,85.2617,9600.0
2023-09-25 13:55:00,93.61,93.79,93.59,93.79,63456.0,85.2708,85.4347,85.2525,85.4347,63456.0
2023-09-25 14:00:00,93.79,93.88,93.78,93.84,21701.0,85.4347,85.5167,85.4256,85.4803,21701.0
2023-09-25 14:05:00,93.83,93.87,93.81,93.84,21060.0,85.4712,85.5076,85.4529,85.4803,21060.0
2023-09-25 14:10:00,93.83,93.9,93.72,93.77,58959.0,85.4712,85.5349,85.371,85.4165,58959.0
2023-09-25 14:15:00,93.76,93.76,93.61,93.63,26141.0,85.4074,85.4074,85.2708,85.289,26141.0
2023-09-25 14:20:00,93.63,93.67,93.61,93.61,41365.0,85.289,85.3254,85.2708,85.2708,41365.0
2023-09-25 14:25:00,93.6,93.78,93.59,93.73,33182.0,85.2617,85.4256,85.2525,85.3801,33182.0
2023-09-25 14:30:00,93.73,93.85,93.71,93.83,21008.0,85.3801,85.4894,85.3619,85.4712,21008.0
2023-09-25 14:35:00,93.82,93.92,93.8,93.83,19801.0,85.4621,85.5532,85.4438,85.4712,19801.0
2023-09-25 14:40:00,93.83,93.88,93.82,93.87,19945.0,85.4712,85.5167,85.4621,85.5076,19945.0
2023-09-25 14:45:00,93.87,93.91,93.84,93.85,22770.0,85.5076,85.544,85.4803,85.4894,22770.0
2023-09-25 14:50:00,93.84,93.92,93.83,93.87,54739.0,85.4803,85.5532,85.4712,85.5076,54739.0
2023-09-25 14:55:00,93.88,93.88,93.78,93.79,20981.0,85.5167,85.5167,85.4256,85.4347,20981.0
2023-09-25 15:00:00,93.78,93.78,93.63,93.65,23575.0,85.4256,85.4256,85.289,85.3072,23575.0
2023-09-25 15:05:00,93.66,93.73,93.64,93.71,15079.0,85.3163,85.3801,85.2981,85.3619,15079.0
2023-09-25 15:10:00,93.7,93.72,93.62,93.68,21837.0,85.3527,85.371,85.2799,85.3345,21837.0
2023-09-25 15:15:00,93.69,93.89,93.69,93.88,26878.0,85.3436,85.5258,85.3436,85.5167,26878.0
2023-09-25 15:20:00,93.89,93.94,93.85,93.88,37988.0,85.5258,85.5714,85.4894,85.5167,37988.0
2023-09-25 15:25:00,93.87,93.94,93.79,93.84,79636.0,85.5076,85.5714,85.4347,85.4803,79636.0
2023-09-25 15:30:00,93.83,93.91,93.83,93.88,46541.0,85.4712,85.544,85.4712,85.5167,46541.0
2023-09-25 15:35:00,93.88,93.9,93.78,93.88,45198.0,85.5167,85.5349,85.4256,85.5167,45198.0
2023-09-25 15:40:00,93.87,93.95,93.77,93.77,38349.0,85.5076,85.5805,85.4165,85.4165,38349.0
2023-09-25 15:45:00,93.77,93.82,93.72,93.75,46142.0,85.4165,85.4621,85.371,85.3983,46142.0
2023-09-25 15:50:00,93.74,93.85,93.64,93.66,82371.0,85.3892,85.4894,85.2981,85.3163,82371.0
2023-09-25 15:55:00,93.66,93.77,93.65,93.72,258432.0,85.3163,85.4165,85.3072,85.371,258432.0
2023-09-26 09:30:00,91.91,91.98,91.58,91.61,91388.0,84.9173,84.982,84.6124,84.6401,91388.0
2023-09-26 09:35:00,91.61,91.96,91.61,91.73,36639.0,84.6401,84.9635,84.6401,84.751,36639.0
2023-09-26 09:40:00,91.73,91.73,91.49,91.72,39252.0,84.751,84.751,84.5293,84.7418,39252.0
2023-09-26 09:45:00,91.71,91.73,91.43,91.51,47416.0,84.7325,84.751,84.4738,84.5478,47416.0
2023-09-26 09:50:00,91.51,91.67,91.49,91.52,21998.0,84.5478,84.6956,84.5293,84.557,21998.0
2023-09-26 09:55:00,91.52,91.6,91.51,91.51,15495.0,84.557,84.6309,84.5478,84.5478,15495.0
2023-09-26 10:00:00,91.54,91.67,91.51,91.58,62447.0,84.5755,84.6956,84.5478,84.6124,62447.0
2023-09-26 10:05:00,91.57,91.63,91.46,91.5,26260.0,84.6032,84.6586,84.5016,84.5385,26260.0
2023-09-26 10:10:00,91.49,91.53,91.29,91.29,44315.0,84.5293,84.5662,84.3445,84.3445,44315.0
2023-09-26 10:15:00,91.3,91.33,91.13,91.2,59955.0,84.3537,84.3815,84.1967,84.2613,59955.0
2023-09-26 10:20:00,91.2,91.44,91.2,91.4,75638.0,84.2613,84.4831,84.2613,84.4461,75638.0
2023-09-26 10:25:00,91.38,91.53,91.29,91.44,31352.0,84.4276,84.5662,84.3445,84.4831,31352.0
2023-09-26 10:30:00,91.43,91.43,91.34,91.41,22715.0,84.4738,84.4738,84.3907,84.4554,22715.0
2023-09-26 10:35:00,91.42,91.46,91.35,91.4,19846.0,84.4646,84.5016,84.3999,84.4461,19846.0
2023-09-26 10:40:00,91.42,91.59,91.4,91.57,41902.0,84.4646,84.6217,84.4461,84.6032,41902.0
2023-09-26 10:45:00,91.56,91.66,91.52,91.53,40957.0,84.594,84.6863,84.557,84.5662,40957.0
2023-09-26 10:50:00,91.53,91.69,91.52,91.64,44119.0,84.5662,84.7141,84.557,84.6679,44119.0
2023-09-26 10:55:00,91.66,91.72,91.62,91.7,36833.0,84.6863,84.7418,84.6494,84.7233,36833.0
2023-09-26 11:00:00,91.71,91.74,91.67,91.68,17281.0,84.7325,84.7603,84.6956,84.7048,17281.0
2023-09-26 11:05:00,91.67,91.67,91.57,91.62,19001.0,84.6956,84.6956,84.6032,84.6494,19001.0
2023-09-26 11:10:00,91.63,91.66,91.6,91.66,27414.0,84.6586,84.6863,84.6309,84.6863,27414.0
2023-09-26 11:15:00,91.65,91.7,91.6,91.69,36236.0,84.6771,84.7233,84.6309,84.7141,36236.0
2023-09-26 11:20:00,91.7,91.71,91.63,91.7,13572.0,84.7233,84.7325,84.6586,84.7233,13572.0
2023-09-26 11:25:00,91.7,91.73,91.58,91.64,31381.0,84.7233,84.751,84.6124,84.6679,31381.0
2023-09-26 11:30:00,91.63,91.67,91.59,91.64,26853.0,84.6586,84.6956,84.6217,84.6679,26853.0
2023-09-26 11:35:00,91.63,91.68,91.58,91.66,18135.0,84.6586,84.7048,84.6124,84.6863,18135.0
2023-09-26 11:40:00,91.65,91.67,91.59,91.64,42995.0,84.6771,84.6956,84.6217,84.6679,42995.0
2023-09-26 11:45:00,91.63,91.67,91.6,91.67,15395.0,84.6586,84.6956,84.6309,84.6956,15395.0
2023-09-26 11:50:00,91.67,91.72,91.64,91.64,26454.0,84.6956,84.7418,84.6679,84.6679,26454.0
2023-09-26 11:55:00,91.64,91.67,91.59,91.6,129473.0,84.6679,84.6956,84.6217,84.6309,129473.0
2023-09-26 12:00:00,91.61,91.71,91.6,91.61,12720.0,84.6401,84.7325,84.6309,84.6401,12720.0
2023-09-26 12:05:00,91.61,91.68,91.59,91.64,15960.0,84.6401,84.7048,84.6217,84.6679,15960.0
2023-09-26 12:10:00,91.63,91.78,91.63,91.7,25420.0,84.6586,84.7972,84.6586,84.7233,25420.0
2023-09-26 12:15:00,91.69,91.71,91.58,91.64,21814.0,84.7141,84.7325,84.6124,84.6679,21814.0
2023-09-26 12:20:00,91.64,91.66,91.62,91.62,24334.0,84.6679,84.6863,84.6494,84.6494,24334.0
2023-09-26 12:25:00,91.62,91.66,91.61,91.64,14639.0,84.6494,84.6863,84.6401,84.6679,14639.0
2023-09-26 12:30:00,91.63,91.65,91.58,91.59,40001.0,84.6586,84.6771,84.6124,84.6217,40001.0
2023-09-26 12:35:00,91.59,91.66,91.59,91.59,28857.0,84.6217,84.6863,84.6217,84.6217,28857.0
2023-09-26 12:40:00,91.59,91.64,91.58,91.63,13328.0,84.6217,84.6679,84.6124,84.6586,13328.0
2023-09-26 12:45:00,91.62,91.66,91.6,91.64,9180.0,84.6494,84.6863,84.6309,84.6679,9180.0
2023-09-26 12:50:00,91.63,91.67,91.62,91.66,8981.0,84.6586,84.6956,84.6494,84.6863,8981.0
2023-09-26 12:55:00,91.66,91.67,91.61,91.62,14899.0,84.6863,84.6956,84.6401,84.6494,14899.0
2023-09-26 13:00:00,91.61,91.69,91.59,91.68,21852.0,84.6401,84.7141,84.6217,84.7048,21852.0
2023-09-26 13:05:00,91.66,91.72,91.6,91.7,15359.0,84.6863,84.7418,84.6309,84.7233,15359.0
2023-09-26 13:10:00,91.7,91.7,91.66,91.67,8578.0,84.7233,84.7233,84.6863,84.6956,8578.0
2023-09-26 13:15:00,91.67,91.68,91.63,91.63,6061.0,84.6956,84.7048,84.6586,84.6586,6061.0
2023-09-26 13:20:00,91.64,91.65,91.61,91.63,11352.0,84.6679,84.6771,84.6401,84.6586,11352.0
2023-09-26 13:25:00,91.63,91.63,91.58,91.59,66448.0,84.6586,84.6586,84.6124,84.6217,66448.0
2023-09-26 13:30:00,91.58,91.58,91.34,91.36,40898.0,84.6124,84.6124,84.3907,84.4092,40898.0
2023-09-26 13:35:00,91.35,91.37,91.15,91.16,22624.0,84.3999,84.4184,84.2151,84.2244,22624.0
2023-09-26 13:40:00,91.16,91.21,91.13,91.13,17351.0,84.2244,84.2706,84.1967,84.1967,17351.0
2023-09-26 13:45:00,91.12,91.14,90.98,90.98,38361.0,84.1874,84.2059,84.0581,84.0581,38361.0
2023-09-26 13:50:00,90.98,91.14,90.95,91.13,48417.0,84.0581,84.2059,84.0304,84.1967,48417.0
2023-09-26 13:55:00,91.13,91.19,91.11,91.19,14767.0,84.1967,84.2521,84.1782,84.2521,14767.0
2023-09-26 14:00:00,91.18,91.18,91.13,91.15,12482.0,84.2429,84.2429,84.1967,84.2151,12482.0
2023-09-26 14:05:00,91.15,91.34,91.14,91.31,21004.0,84.2151,84.3907,84.2059,84.363,21004.0
2023-09-26 14:10:00,91.3,91.42,91.3,91.32,14888.0,84.3537,84.4646,84.3537,84.3722,14888.0
2023-09-26 14:15:00,91.32,91.33,91.26,91.28,18901.0,84.3722,84.3815,84.3168,84.3353,18901.0
2023-09-26 14:20:00,91.27,91.3,91.25,91.27,8696.0,84.326,84.3537,84.3075,84.326,8696.0
2023-09-26 14:25:00,91.27,91.27,91.16,91.17,12995.0,84.326,84.326,84.2244,84.2336,12995.0
2023-09-26 14:30:00,91.16,91.18,91.14,91.14,9093.0,84.2244,84.2429,84.2059,84.2059,9093.0
2023-09-26 14:35:00,91.14,91.17,91.13,91.13,10417.0,84.2059,84.2336,84.1967,84.1967,10417.0
2023-09-26 14:40:00,91.14,91.17,91.07,91.07,13332.0,84.2059,84.2336,84.1412,84.1412,13332.0
2023-09-26 14:45:00,91.06,91.07,91.01,91.05,15562.0,84.132,84.1412,84.0858,84.1228,15562.0
2023-09-26 14:50:00,91.04,91.1,91.03,91.1,26848.0,84.1135,84.1689,84.1043,84.1689,26848.0
2023-09-26 14:55:00,91.09,91.14,91.06,91.12,55357.0,84.1597,84.2059,84.132,84.1874,55357.0
2023-09-26 15:00:00,91.12,91.19,91.09,91.17,21784.0,84.1874,84.2521,84.1597,84.2336,21784.0
2023-09-26 15:05:00,91.17,91.32,91.14,91.3,28453.0,84.2336,84.3722,84.2059,84.3537,28453.0
2023-09-26 15:10:00,91.3,91.33,91.22,91.22,23312.0,84.3537,84.3815,84.2798,84.2798,23312.0
2023-09-26 15:15:00,91.24,91.24,91.04,91.04,34123.0,84.2983,84.2983,84.1135,84.1135,34123.0
2023-09-26 15:20:00,91.05,91.12,91.05,91.09,32517.0,84.1228,84.1874,84.1228,84.1597,32517.0
2023-09-26 15:25:00,91.08,91.14,91.06,91.12,35547.0,84.1505,84.2059,84.132,84.1874,35547.0
2023-09-26 15:30:00,91.11,91.27,91.11,91.22,29580.0,84.1782,84.326,84.1782,84.2798,29580.0
2023-09-26 15:35:00,91.22,91.28,91.19,91.28,28864.0,84.2798,84.3353,84.2521,84.3353,28864.0
2023-09-26 15:40:00,91.28,91.37,91.28,91.34,47821.0,84.3353,84.4184,84.3353,84.3907,47821.0
2023-09-26 15:45:00,91.34,91.34,91.11,91.13,48774.0,84.3907,84.3907,84.1782,84.1967,48774.0
2023-09-26 15:50:00,91.12,91.25,91.12,91.23,85027.0,84.1874,84.3075,84.1874,84.2891,85027.0
2023-09-26 15:55:00,91.23,91.25,91.02,91.07,331575.0,84.2891,84.3075,84.095,84.1412,331575.0
2023-09-27 09:30:00,90.89,91.04,90.73,90.79,77888.0,83.9749,84.1135,83.8271,83.8825,77888.0
2023-09-27 09:35:00,90.75,90.99,90.7,90.93,33843.0,83.8456,84.0673,83.7994,84.0119,33843.0
2023-09-27 09:40:00,90.94,91.1,90.83,91.09,52906.0,84.0211,84.1689,83.9195,84.1597,52906.0
2023-09-27 09:45:00,91.09,91.09,90.71,90.74,17145.0,84.1597,84.1597,83.8086,83.8363,17145.0
2023-09-27 09:50:00,90.73,90.74,90.63,90.65,22466.0,83.8271,83.8363,83.7347,83.7532,22466.0
2023-09-27 09:55:00,90.65,90.77,90.64,90.68,17046.0,83.7532,83.8641,83.7439,83.7809,17046.0
2023-09-27 10:00:00,90.67,90.82,90.65,90.67,21702.0,83.7717,83.9103,83.7532,83.7717,21702.0
2023-09-27 10:05:00,90.67,90.67,90.47,90.49,46869.0,83.7717,83.7717,83.5869,83.6054,46869.0
2023-09-27 10:10:00,90.48,90.64,90.48,90.62,23342.0,83.5961,83.7439,83.5961,83.7255,23342.0
2023-09-27 10:15:00,90.63,90.66,90.51,90.51,49813.0,83.7347,83.7624,83.6238,83.6238,49813.0
2023-09-27 10:20:00,90.52,90.66,90.45,90.59,37467.0,83.6331,83.7624,83.5684,83.6978,37467.0
2023-09-27 10:25:00,90.59,90.65,90.46,90.51,24581.0,83.6978,83.7532,83.5776,83.6238,24581.0
2023-09-27 10:30:00,90.5,90.57,90.45,90.55,25798.0,83.6146,83.6793,83.5684,83.6608,25798.0
2023-09-27 10:35:00,90.55,90.62,90.52,90.58,24795.0,83.6608,83.7255,83.6331,83.6885,24795.0
2023-09-27 10:40:00,90.58,90.58,90.48,90.53,17313.0,83.6885,83.6885,83.5961,83.6423,17313.0
2023-09-27 10:45:00,90.53,90.55,90.41,90.42,30173.0,83.6423,83.6608,83.5314,83.5407,30173.0
2023-09-27 10:50:00,90.43,90.45,90.3,90.38,64292.0,83.5499,83.5684,83.4298,83.5037,64292.0
2023-09-27 10:55:00,90.39,90.43,90.26,90.26,31114.0,83.513,83.5499,83.3929,83.3929,31114.0
2023-09-27 11:00:00,90.26,90.41,90.18,90.39,67727.0,83.3929,83.5314,83.3189,83.513,67727.0
2023-09-27 11:05:00,90.38,90.5,90.37,90.45,39336.0,83.5037,83.6146,83.4945,83.5684,39336.0
2023-09-27 11:10:00,90.45,90.57,90.41,90.49,51737.0,83.5684,83.6793,83.5314,83.6054,51737.0
2023-09-27 11:15:00,90.5,90.6,90.47,90.56,72373.0,83.6146,83.707,83.5869,83.67,72373.0
2023-09-27 11:20:00,90.56,90.58,90.45,90.52,36976.0,83.67,83.6885,83.5684,83.6331,36976.0
2023-09-27 11:25:00,90.52,90.69,90.52,90.69,22621.0,83.6331,83.7901,83.6331,83.7901,22621.0
2023-09-27 11:30:00,90.68,90.8,90.65,90.7,43348.0,83.7809,83.8918,83.7532,83.7994,43348.0
2023-09-27 11:35:00,90.71,90.88,90.71,90.84,29775.0,83.8086,83.9657,83.8086,83.9287,29775.0
2023-09-27 11:40:00,90.85,90.88,90.73,90.83,46552.0,83.938,83.9657,83.8271,83.9195,46552.0
2023-09-27 11:45:00,90.82,90.83,90.68,90.72,20560.0,83.9103,83.9195,83.7809,83.8179,20560.0
2023-09-27 11:50:00,90.72,90.78,90.64,90.65,25333.0,83.8179,83.8733,83.7439,83.7532,25333.0
2023-09-27 11:55:00,90.65,90.8,90.65,90.76,25647.0,83.7532,83.8918,83.7532,83.8548,25647.0
2023-09-27 12:00:00,90.77,90.87,90.75,90.86,41393.0,83.8641,83.9564,83.8456,83.9472,41393.0
2023-09-27 12:05:00,90.86,90.86,90.64,90.7,33394.0,83.9472,83.9472,83.7439,83.7994,33394.0
2023-09-27 12:10:00,90.7,90.73,90.66,90.7,21961.0,83.7994,83.8271,83.7624,83.7994,21961.0
2023-09-27 12:15:00,90.7,90.81,90.69,90.81,32464.0,83.7994,83.901,83.7901,83.901,32464.0
2023-09-27 12:20:00,90.81,90.84,90.75,90.84,28212.0,83.901,83.9287,83.8456,83.9287,28212.0
2023-09-27 12:25:00,90.84,90.95,90.84,90.95,17371.0,83.9287,84.0304,83.9287,84.0304,17371.0
2023-09-27 12:30:00,90.95,91.01,90.91,90.97,32569.0,84.0304,84.0858,83.9934,84.0488,32569.0
2023-09-27 12:35:00,90.97,91.0,90.93,90.98,32231.0,84.0488,84.0766,84.0119,84.0581,32231.0
2023-09-27 12:40:00,90.98,91.04,90.94,90.98,33554.0,84.0581,84.1135,84.0211,84.0581,33554.0
2023-09-27 12:45:00,90.99,91.05,90.97,90.99,25675.0,84.0673,84.1228,84.0488,84.0673,25675.0
2023-09-27 12:50:00,90.98,91.0,90.91,90.95,25310.0,84.0581,84.0766,83.9934,84.0304,25310.0
2023-09-27 12:55:00,90.95,90.97,90.93,90.93,24451.0,84.0304,84.0488,84.0119,84.0119,24451.0
2023-09-27 13:00:00,90.93,90.97,90.91,90.95,21648.0,84.0119,84.0488,83.9934,84.0304,21648.0
2023-09-27 13:05:00,90.95,90.98,90.78,90.81,38594.0,84.0304,84.0581,83.8733,83.901,38594.0
2023-09-27 13:10:00,90.81,90.86,90.72,90.73,22543.0,83.901,83.9472,83.8179,83.8271,22543.0
2023-09-27 13:15:00,90.72,90.75,90.52,90.53,21817.0,83.8179,83.8456,83.6331,83.6423,21817.0
2023-09-27 13:20:00,90.52,90.53,90.44,90.45,20651.0,83.6331,83.6423,83.5592,83.5684,20651.0
2023-09-27 13:25:00,90.45,90.45,90.35,90.39,21651.0,83.5684,83.5684,83.476,83.513,21651.0
2023-09-27 13:30:00,90.37,90.38,90.25,90.25,19846.0,83.4945,83.5037,83.3836,83.3836,19846.0
2023-09-27 13:35:00,90.25,90.26,90.07,90.13,54545.0,83.3836,83.3929,83.2173,83.2727,54545.0
2023-09-27 13:40:00,90.13,90.24,90.13,90.2,29334.0,83.2727,83.3744,83.2727,83.3374,29334.0
2023-09-27 13:45:00,90.21,90.24,90.16,90.18,26639.0,83.3467,83.3744,83.3005,83.3189,26639.0
2023-09-27 13:50:00,90.18,90.21,90.16,90.18,20152.0,83.3189,83.3467,83.3005,83.3189,20152.0
2023-09-27 13:55:00,90.17,90.36,90.15,90.36,44513.0,83.3097,83.4852,83.2912,83.4852,44513.0
2023-09-27 14:00:00,90.38,90.45,90.36,90.37,32271.0,83.5037,83.5684,83.4852,83.4945,32271.0
2023-09-27 14:05:00,90.36,90.46,90.28,90.28,18232.0,83.4852,83.5776,83.4113,83.4113,18232.0
2023-09-27 14:10:00,90.27,90.28,90.2,90.23,11859.0,83.4021,83.4113,83.3374,83.3651,11859.0
2023-09-27 14:15:00,90.23,90.27,90.12,90.16,34579.0,83.3651,83.4021,83.2635,83.3005,34579.0
2023-09-27 14:20:00,90.16,90.17,90.12,90.15,17343.0,83.3005,83.3097,83.2635,83.2912,17343.0
2023-09-27 14:25:00,90.15,90.3,90.12,90.29,22047.0,83.2912,83.4298,83.2635,83.4206,22047.0
2023-09-27 14:30:00,90.29,90.57,90.29,90.56,43499.0,83.4206,83.6793,83.4206,83.67,43499.0
2023-09-27 14:35:00,90.58,90.65,90.57,90.63,47523.0,83.6885,83.7532,83.6793,83.7347,47523.0
2023-09-27 14:40:00,90.63,90.68,90.58,90.63,27200.0,83.7347,83.7809,83.6885,83.7347,27200.0
2023-09-27 14:45:00,90.62,90.68,90.52,90.53,51557.0,83.7255,83.7809,83.6331,83.6423,51557.0
2023-09-27 14:50:00,90.53,90.61,90.51,90.61,27374.0,83.6423,83.7162,83.6238,83.7162,27374.0
2023-09-27 14:55:00,90.61,90.61,90.5,90.52,39952.0,83.7162,83.7162,83.6146,83.6331,39952.0
2023-09-27 15:00:00,90.51,90.59,90.42,90.59,34163.0,83.6238,83.6978,83.5407,83.6978,34163.0
2023-09-27 15:05:00,90.61,90.65,90.52,90.63,26565.0,83.7162,83.7532,83.6331,83.7347,26565.0
2023-09-27 15:10:00,90.63,90.71,90.6,90.6,26864.0,83.7347,83.8086,83.707,83.707,26864.0
2023-09-27 15:15:00,90.6,90.6,90.42,90.43,24447.0,83.707,83.707,83.5407,83.5499,24447.0
2023-09-27 15:20:00,90.43,90.56,90.43,90.49,27405.0,83.5499,83.67,83.5499,83.6054,27405.0
2023-09-27 15:25:00,90.47,90.63,90.46,90.56,93093.0,83.5869,83.7347,83.5776,83.67,93093.0
2023-09-27 15:30:00,90.56,90.57,90.33,90.34,35308.0,83.67,83.6793,83.4575,83.4668,35308.0
2023-09-27 15:35:00,90.33,90.38,90.23,90.34,41132.0,83.4575,83.5037,83.3651,83.4668,41132.0
2023-09-27 15:40:00,90.33,90.33,90.08,90.14,47682.0,83.4575,83.4575,83.2266,83.282,47682.0
2023-09-27 15:45:00,90.14,90.3,90.11,90.23,83673.0,83.282,83.4298,83.2543,83.3651,83673.0
2023-09-27 15:50:00,90.23,90.4,90.19,90.39,81355.0,83.3651,83.5222,83.3282,83.513,81355.0
2023-09-27 15:55:00,90.39,90.43,90.26,90.32,244018.0,83.513,83.5499,83.3929,83.4483,244018.0
2023-09-28 09:30:00,91.0,91.78,90.89,91.67,175428.0,84.0766,84.7972,83.9749,84.6956,175428.0
2023-09-28 09:35:00,91.67,91.73,91.09,91.17,55784.0,84.6956,84.751,84.1597,84.2336,55784.0
2023-09-28 09:40:00,91.14,91.3,91.09,91.25,45983.0,84.2059,84.3537,84.1597,84.3075,45983.0
2023-09-28 09:45:00,91.29,91.3,91.02,91.15,44141.0,84.3445,84.3537,84.095,84.2151,44141.0
2023-09-28 09:50:00,91.17,91.57,91.15,91.57,39279.0,84.2336,84.6032,84.2151,84.6032,39279.0
2023-09-28 09:55:00,91.56,91.67,91.28,91.45,69826.0,84.594,84.6956,84.3353,84.4923,69826.0
2023-09-28 10:00:00,91.44,91.44,91.2,91.31,37832.0,84.4831,84.4831,84.2613,84.363,37832.0
2023-09-28 10:05:00,91.29,91.45,91.24,91.27,59656.0,84.3445,84.4923,84.2983,84.326,59656.0
2023-09-28 10:10:00,91.27,91.41,91.26,91.36,30158.0,84.326,84.4554,84.3168,84.4092,30158.0
2023-09-28 10:15:00,91.36,91.37,91.24,91.37,52014.0,84.4092,84.4184,84.2983,84.4184,52014.0
2023-09-28 10:20:00,91.38,91.46,91.32,91.32,15584.0,84.4276,84.5016,84.3722,84.3722,15584.0
2023-09-28 10:25:00,91.33,91.44,91.25,91.37,16379.0,84.3815,84.4831,84.3075,84.4184,16379.0
2023-09-28 10:30:00,91.36,91.36,91.27,91.3,49766.0,84.4092,84.4092,84.326,84.3537,49766.0
2023-09-28 10:35:00,91.29,91.59,91.29,91.52,39946.0,84.3445,84.6217,84.3445,84.557,39946.0
2023-09-28 10:40:00,91.53,91.76,91.48,91.74,59927.0,84.5662,84.7787,84.52,84.7603,59927.0
2023-09-28 10:45:00,91.73,91.94,91.73,91.93,72668.0,84.751,84.945,84.751,84.9358,72668.0
2023-09-28 10:50:00,91.94,92.02,91.85,91.99,56773.0,84.945,85.019,84.8619,84.9912,56773.0
2023-09-28 10:55:00,91.98,92.17,91.95,92.14,34829.0,84.982,85.1575,84.9543,85.1298,34829.0
2023-09-28 11:00:00,92.13,92.29,92.1,92.27,80895.0,85.1206,85.2684,85.0929,85.2499,80895.0
2023-09-28 11:05:00,92.25,92.54,92.23,92.54,62240.0,85.2315,85.4994,85.213,85.4994,62240.0
2023-09-28 11:10:00,92.55,92.61,92.39,92.56,73832.0,85.5086,85.5641,85.3608,85.5179,73832.0
2023-09-28 11:15:00,92.54,92.61,92.44,92.44,67885.0,85.4994,85.5641,85.407,85.407,67885.0
2023-09-28 11:20:00,92.43,92.52,92.34,92.51,54261.0,85.3978,85.4809,85.3146,85.4717,54261.0
2023-09-28 11:25:00,92.52,92.62,92.44,92.56,43456.0,85.4809,85.5733,85.407,85.5179,43456.0
2023-09-28 11:30:00,92.57,92.62,92.5,92.57,83368.0,85.5271,85.5733,85.4624,85.5271,83368.0
2023-09-28 11:35:00,92.56,92.65,92.49,92.5,71754.0,85.5179,85.601,85.4532,85.4624,71754.0
2023-09-28 11:40:00,92.51,92.53,92.48,92.52,44207.0,85.4717,85.4902,85.444,85.4809,44207.0
2023-09-28 11:45:00,92.52,92.61,92.49,92.56,30236.0,85.4809,85.5641,85.4532,85.5179,30236.0
2023-09-28 11:50:00,92.56,92.65,92.53,92.55,51285.0,85.5179,85.601,85.4902,85.5086,51285.0
2023-09-28 11:55:00,92.55,92.58,92.38,92.5,36588.0,85.5086,85.5363,85.3516,85.4624,36588.0
2023-09-28 12:00:00,92.49,92.51,92.41,92.45,49490.0,85.4532,85.4717,85.3793,85.4162,49490.0
2023-09-28 12:05:00,92.45,92.62,92.45,92.61,52493.0,85.4162,85.5733,85.4162,85.5641,52493.0
2023-09-28 12:10:00,92.61,92.63,92.5,92.56,96820.0,85.5641,85.5825,85.4624,85.5179,96820.0
2023-09-28 12:15:00,92.56,92.69,92.55,92.69,61609.0,85.5179,85.638,85.5086,85.638,61609.0
2023-09-28 12:20:00,92.69,92.86,92.63,92.82,76958.0,85.638,85.795,85.5825,85.7581,76958.0
2023-09-28 12:25:00,92.83,92.9,92.7,92.87,130677.0,85.7673,85.832,85.6472,85.8043,130677.0
2023-09-28 12:30:00,92.86,92.91,92.71,92.78,28228.0,85.795,85.8412,85.6565,85.7211,28228.0
2023-09-28 12:35:00,92.77,92.86,92.75,92.82,20241.0,85.7119,85.795,85.6934,85.7581,20241.0
2023-09-28 12:40:00,92.83,92.84,92.75,92.78,19049.0,85.7673,85.7766,85.6934,85.7211,19049.0
2023-09-28 12:45:00,92.78,92.83,92.74,92.83,42189.0,85.7211,85.7673,85.6842,85.7673,42189.0
2023-09-28 12:50:00,92.83,92.84,92.74,92.76,43628.0,85.7673,85.7766,85.6842,85.7027,43628.0
2023-09-28 12:55:00,92.74,92.83,92.74,92.83,32928.0,85.6842,85.7673,85.6842,85.7673,32928.0
2023-09-28 13:00:00,92.84,92.94,92.8,92.92,34407.0,85.7766,85.869,85.7396,85.8505,34407.0
2023-09-28 13:05:00,92.91,93.05,92.82,93.03,26321.0,85.8412,85.9706,85.7581,85.9521,26321.0
2023-09-28 13:10:00,93.04,93.07,92.98,93.06,28506.0,85.9614,85.9891,85.9059,85.9798,28506.0
2023-09-28 13:15:00,93.06,93.09,92.97,92.98,30843.0,85.9798,86.0075,85.8967,85.9059,30843.0
2023-09-28 13:20:00,92.96,93.04,92.93,93.03,25943.0,85.8874,85.9614,85.8597,85.9521,25943.0
2023-09-28 13:25:00,93.03,93.04,92.96,93.0,23972.0,85.9521,85.9614,85.8874,85.9244,23972.0
2023-09-28 13:30:00,92.99,92.99,92.81,92.86,32962.0,85.9152,85.9152,85.7488,85.795,32962.0
2023-09-28 13:35:00,92.85,92.94,92.79,92.9,51711.0,85.7858,85.869,85.7304,85.832,51711.0
2023-09-28 13:40:00,92.91,92.93,92.74,92.75,34260.0,85.8412,85.8597,85.6842,85.6934,34260.0
2023-09-28 13:45:00,92.76,92.94,92.75,92.88,36201.0,85.7027,85.869,85.6934,85.8135,36201.0
2023-09-28 13:50:00,92.89,92.92,92.81,92.92,26676.0,85.8228,85.8505,85.7488,85.8505,26676.0
2023-09-28 13:55:00,92.91,92.96,92.9,92.94,24191.0,85.8412,85.8874,85.832,85.869,24191.0
2023-09-28 14:00:00,92.94,93.0,92.92,92.98,36757.0,85.869,85.9244,85.8505,85.9059,36757.0
2023-09-28 14:05:00,92.99,93.07,92.99,93.06,32341.0,85.9152,85.9891,85.9152,85.9798,32341.0
2023-09-28 14:10:00,93.06,93.22,93.04,93.22,54476.0,85.9798,86.1277,85.9614,86.1277,54476.0
2023-09-28 14:15:00,93.22,93.27,93.17,93.23,60847.0,86.1277,86.1739,86.0815,86.1369,60847.0
2023-09-28 14:20:00,93.24,93.31,93.22,93.3,64067.0,86.1461,86.2108,86.1277,86.2016,64067.0
2023-09-28 14:25:00,93.31,93.4,93.14,93.22,91158.0,86.2108,86.294,86.0537,86.1277,91158.0
2023-09-28 14:30:00,93.22,93.22,92.84,92.84,29234.0,86.1277,86.1277,85.7766,85.7766,29234.0
2023-09-28 14:35:00,92.83,93.0,92.82,92.95,66023.0,85.7673,85.9244,85.7581,85.8782,66023.0
2023-09-28 14:40:00,92.95,93.11,92.9,93.09,75844.0,85.8782,86.026,85.832,86.0075,75844.0
2023-09-28 14:45:00,93.09,93.12,92.95,92.98,52478.0,86.0075,86.0353,85.8782,85.9059,52478.0
2023-09-28 14:50:00,92.99,93.09,92.96,93.04,65515.0,85.9152,86.0075,85.8874,85.9614,65515.0
2023-09-28 14:55:00,93.04,93.05,92.95,93.02,15917.0,85.9614,85.9706,85.8782,85.9429,15917.0
2023-09-28 15:00:00,93.03,93.16,92.93,93.14,28353.0,85.9521,86.0722,85.8597,86.0537,28353.0
2023-09-28 15:05:00,93.15,93.15,93.05,93.08,43869.0,86.063,86.063,85.9706,85.9983,43869.0
2023-09-28 15:10:00,93.08,93.11,93.06,93.11,53996.0,85.9983,86.026,85.9798,86.026,53996.0
2023-09-28 15:15:00,93.11,93.32,93.1,93.3,84986.0,86.026,86.22,86.0168,86.2016,84986.0
2023-09-28 15:20:00,93.29,93.39,93.28,93.37,52247.0,86.1923,86.2847,86.1831,86.2662,52247.0
2023-09-28 15:25:00,93.38,93.42,93.34,93.41,47776.0,86.2755,86.3124,86.2385,86.3032,47776.0
2023-09-28 15:30:00,93.42,93.45,93.16,93.19,74874.0,86.3124,86.3402,86.0722,86.0999,74874.0
2023-09-28 15:35:00,93.19,93.23,93.13,93.23,89319.0,86.0999,86.1369,86.0445,86.1369,89319.0
2023-09-28 15:40:00,93.22,93.32,93.21,93.32,82883.0,86.1277,86.22,86.1184,86.22,82883.0
2023-09-28 15:45:00,93.31,93.33,93.12,93.12,120229.0,86.2108,86.2293,86.0353,86.0353,120229.0
2023-09-28 15:50:00,93.11,93.19,93.05,93.13,172219.0,86.026,86.0999,85.9706,86.0445,172219.0
2023-09-28 15:55:00,93.13,93.13,92.94,93.06,479404.0,86.0445,86.0445,85.869,85.9798,479404.0
2023-09-29 09:30:00,93.87,93.87,93.42,93.49,123677.0,86.7282,86.7282,86.3124,86.3771,123677.0
2023-09-29 09:35:00,93.49,93.5,93.18,93.32,23301.0,86.3771,86.3864,86.0907,86.22,23301.0
2023-09-29 09:40:00,93.35,93.4,93.06,93.3,38872.0,86.2478,86.294,85.9798,86.2016,38872.0
2023-09-29 09:45:00,93.28,93.42,93.21,93.38,60758.0,86.1831,86.3124,86.1184,86.2755,60758.0
2023-09-29 09:50:00,93.38,93.47,93.22,93.31,52161.0,86.2755,86.3586,86.1277,86.2108,52161.0
2023-09-29 09:55:00,93.33,93.49,93.28,93.3,27405.0,86.2293,86.3771,86.1831,86.2016,27405.0
2023-09-29 10:00:00,93.3,93.3,93.14,93.27,26457.0,86.2016,86.2016,86.0537,86.1739,26457.0
2023-09-29 10:05:00,93.26,93.31,93.21,93.28,21506.0,86.1646,86.2108,86.1184,86.1831,21506.0
2023-09-29 10:10:00,93.27,93.3,93.07,93.09,31872.0,86.1739,86.2016,85.9891,86.0075,31872.0
2023-09-29 10:15:00,93.09,93.21,93.06,93.2,53038.0,86.0075,86.1184,85.9798,86.1092,53038.0
2023-09-29 10:20:00,93.21,93.32,93.18,93.25,35281.0,86.1184,86.22,86.0907,86.1554,35281.0
2023-09-29 10:25:00,93.26,93.51,93.26,93.48,31460.0,86.1646,86.3956,86.1646,86.3679,31460.0
2023-09-29 10:30:00,93.49,93.5,93.35,93.48,28690.0,86.3771,86.3864,86.2478,86.3679,28690.0
2023-09-29 10:35:00,93.48,93.55,93.36,93.45,24680.0,86.3679,86.4325,86.257,86.3402,24680.0
2023-09-29 10:40:00,93.47,93.51,93.45,93.5,23147.0,86.3586,86.3956,86.3402,86.3864,23147.0
2023-09-29 10:45:00,93.49,93.6,93.49,93.55,21271.0,86.3771,86.4787,86.3771,86.4325,21271.0
2023-09-29 10:50:00,93.56,93.59,93.5,93.59,31479.0,86.4418,86.4695,86.3864,86.4695,31479.0
2023-09-29 10:55:00,93.59,93.61,93.54,93.59,27667.0,86.4695,86.488,86.4233,86.4695,27667.0
2023-09-29 11:00:00,93.6,93.63,93.39,93.4,36962.0,86.4787,86.5065,86.2847,86.294,36962.0
2023-09-29 11:05:00,93.41,93.47,93.4,93.45,27379.0,86.3032,86.3586,86.294,86.3402,27379.0
2023-09-29 11:10:00,93.45,93.54,93.43,93.53,36257.0,86.3402,86.4233,86.3217,86.4141,36257.0
2023-09-29 11:15:00,93.52,93.52,93.44,93.44,27375.0,86.4048,86.4048,86.3309,86.3309,27375.0
2023-09-29 11:20:00,93.44,93.66,93.38,93.63,27324.0,86.3309,86.5342,86.2755,86.5065,27324.0
2023-09-29 11:25:00,93.63,93.69,93.57,93.59,28453.0,86.5065,86.5619,86.451,86.4695,28453.0
2023-09-29 11:30:00,93.58,93.66,93.52,93.57,25386.0,86.4603,86.5342,86.4048,86.451,25386.0
2023-09-29 11:35:00,93.57,93.58,93.35,93.46,19231.0,86.451,86.4603,86.2478,86.3494,19231.0
2023-09-29 11:40:00,93.46,93.58,93.44,93.44,26686.0,86.3494,86.4603,86.3309,86.3309,26686.0
2023-09-29 11:45:00,93.44,93.46,93.37,93.38,27148.0,86.3309,86.3494,86.2662,86.2755,27148.0
2023-09-29 11:50:00,93.37,93.37,93.25,93.31,28934.0,86.2662,86.2662,86.1554,86.2108,28934.0
2023-09-29 11:55:00,93.31,93.37,93.29,93.36,50474.0,86.2108,86.2662,86.1923,86.257,50474.0
2023-09-29 12:00:00,93.36,93.37,93.33,93.36,17420.0,86.257,86.2662,86.2293,86.257,17420.0
2023-09-29 12:05:00,93.37,93.51,93.37,93.42,17156.0,86.2662,86.3956,86.2662,86.3124,17156.0
2023-09-29 12:10:00,93.4,93.49,93.38,93.38,26573.0,86.294,86.3771,86.2755,86.2755,26573.0
2023-09-29 12:15:00,93.38,93.44,93.34,93.41,27655.0,86.2755,86.3309,86.2385,86.3032,27655.0
2023-09-29 12:20:00,93.42,93.42,93.3,93.3,12542.0,86.3124,86.3124,86.2016,86.2016,12542.0
2023-09-29 12:25:00,93.29,93.37,93.29,93.35,19009.0,86.1923,86.2662,86.1923,86.2478,19009.0
2023-09-29 12:30:00,93.36,93.44,93.34,93.42,14042.0,86.257,86.3309,86.2385,86.3124,14042.0
2023-09-29 12:35:00,93.42,93.53,93.41,93.45,67634.0,86.3124,86.4141,86.3032,86.3402,67634.0
2023-09-29 12:40:00,93.45,93.53,93.43,93.46,23218.0,86.3402,86.4141,86.3217,86.3494,23218.0
2023-09-29 12:45:00,93.44,93.52,93.38,93.41,21275.0,86.3309,86.4048,86.2755,86.3032,21275.0
2023-09-29 12:50:00,93.41,93.47,93.32,93.33,29701.0,86.3032,86.3586,86.22,86.2293,29701.0
2023-09-29 12:55:00,93.34,93.43,93.34,93.39,22196.0,86.2385,86.3217,86.2385,86.2847,22196.0
2023-09-29 13:00:00,93.39,93.39,93.29,93.31,27256.0,86.2847,86.2847,86.1923,86.2108,27256.0
2023-09-29 13:05:00,93.31,93.31,93.18,93.25,42431.0,86.2108,86.2108,86.0907,86.1554,42431.0
2023-09-29 13:10:00,93.25,93.32,93.17,93.19,94767.0,86.1554,86.22,86.0815,86.0999,94767.0
2023-09-29 13:15:00,93.19,93.27,93.11,93.11,36169.0,86.0999,86.1739,86.026,86.026,36169.0
2023-09-29 13:20:00,93.11,93.16,92.97,93.07,81319.0,86.026,86.0722,85.8967,85.9891,81319.0
2023-09-29 13:25:00,93.08,93.12,93.0,93.09,40788.0,85.9983,86.0353,85.9244,86.0075,40788.0
2023-09-29 13:30:00,93.07,93.08,93.0,93.0,26998.0,85.9891,85.9983,85.9244,85.9244,26998.0
2023-09-29 13:35:00,93.0,93.04,92.93,92.94,15368.0,85.9244,85.9614,85.8597,85.869,15368.0
2023-09-29 13:40:00,92.94,93.04,92.93,92.98,31929.0,85.869,85.9614,85.8597,85.9059,31929.0
2023-09-29 13:45:00,92.98,92.98,92.64,92.64,24531.0,85.9059,85.9059,85.5918,85.5918,24531.0
2023-09-29 13:50:00,92.64,92.64,92.51,92.51,21831.0,85.5918,85.5918,85.4717,85.4717,21831.0
2023-09-29 13:55:00,92.5,92.51,92.35,92.35,22858.0,85.4624,85.4717,85.3238,85.3238,22858.0
2023-09-29 14:00:00,92.35,92.36,92.25,92.31,21233.0,85.3238,85.3331,85.2315,85.2869,21233.0
2023-09-29 14:05:00,92.31,92.33,92.27,92.29,21933.0,85.2869,85.3054,85.2499,85.2684,21933.0
2023-09-29 14:10:00,92.29,92.34,92.24,92.31,28727.0,85.2684,85.3146,85.2222,85.2869,28727.0
2023-09-29 14:15:00,92.31,92.42,92.3,92.38,23621.0,85.2869,85.3885,85.2777,85.3516,23621.0
2023-09-29 14:20:00,92.38,92.51,92.35,92.51,17090.0,85.3516,85.4717,85.3238,85.4717,17090.0
2023-09-29 14:25:00,92.51,92.53,92.36,92.38,16536.0,85.4717,85.4902,85.3331,85.3516,16536.0
2023-09-29 14:30:00,92.37,92.38,92.25,92.29,30258.0,85.3423,85.3516,85.2315,85.2684,30258.0
2023-09-29 14:35:00,92.3,92.36,92.27,92.29,19895.0,85.2777,85.3331,85.2499,85.2684,19895.0
2023-09-29 14:40:00,92.29,92.41,92.29,92.39,9324.0,85.2684,85.3793,85.2684,85.3608,9324.0
2023-09-29 14:45:00,92.38,92.43,92.35,92.35,11034.0,85.3516,85.3978,85.3238,85.3238,11034.0
2023-09-29 14:50:00,92.35,92.36,92.25,92.3,19138.0,85.3238,85.3331,85.2315,85.2777,19138.0
2023-09-29 14:55:00,92.31,92.58,92.31,92.54,20636.0,85.2869,85.5363,85.2869,85.4994,20636.0
2023-09-29 15:00:00,92.56,92.61,92.37,92.39,28824.0,85.5179,85.5641,85.3423,85.3608,28824.0
2023-09-29 15:05:00,92.39,92.48,92.38,92.41,20195.0,85.3608,85.444,85.3516,85.3793,20195.0
2023-09-29 15:10:00,92.41,92.56,92.39,92.51,28017.0,85.3793,85.5179,85.3608,85.4717,28017.0
2023-09-29 15:15:00,92.51,92.63,92.5,92.59,31787.0,85.4717,85.5825,85.4624,85.5456,31787.0
2023-09-29 15:20:00,92.59,92.61,92.48,92.49,32802.0,85.5456,85.5641,85.444,85.4532,32802.0
2023-09-29 15:25:00,92.49,92.66,92.47,92.62,34417.0,85.4532,85.6103,85.4347,85.5733,34417.0
2023-09-29 15:30:00,92.61,92.64,92.36,92.37,41335.0,85.5641,85.5918,85.3331,85.3423,41335.0
2023-09-29 15:35:00,92.37,92.5,92.32,92.5,65674.0,85.3423,85.4624,85.2961,85.4624,65674.0
2023-09-29 15:40:00,92.5,92.52,92.38,92.42,76343.0,85.4624,85.4809,85.3516,85.3885,76343.0
2023-09-29 15:45:00,92.41,92.68,92.41,92.67,69472.0,85.3793,85.6287,85.3793,85.6195,69472.0
2023-09-29 15:50:00,92.67,92.86,92.63,92.72,209576.0,85.6195,85.795,85.5825,85.6657,209576.0
2023-09-29 15:55:00,92.72,92.72,92.45,92.58,370075.0,85.6657,85.6657,85.4162,85.5363,370075.0
2023-10-02 09:30:00,92.3,92.76,92.3,92.53,85943.0,85.2777,85.7027,85.2777,85.4902,85943.0
2023-10-02 09:35:00,92.57,92.7,92.39,92.46,59544.0,85.5271,85.6472,85.3608,85.4255,59544.0
2023-10-02 09:40:00,92.44,92.44,92.19,92.36,24221.0,85.407,85.407,85.176,85.3331,24221.0
2023-10-02 09:45:00,92.36,92.38,92.24,92.31,41485.0,85.3331,85.3516,85.2222,85.2869,41485.0
2023-10-02 09:50:00,92.31,92.39,92.04,92.2,40582.0,85.2869,85.3608,85.0374,85.1853,40582.0
2023-10-02 09:55:00,92.19,92.26,92.08,92.08,14829.0,85.176,85.2407,85.0744,85.0744,14829.0
2023-10-02 10:00:00,92.08,92.15,91.81,91.92,47342.0,85.0744,85.1391,84.8249,84.9266,47342.0
2023-10-02 10:05:00,91.93,92.01,91.89,91.93,15854.0,84.9358,85.0097,84.8988,84.9358,15854.0
2023-10-02 10:10:00,91.94,92.1,91.88,91.95,52834.0,84.945,85.0929,84.8896,84.9543,52834.0
2023-10-02 10:15:00,91.97,92.19,91.97,92.09,28374.0,84.9728,85.176,84.9728,85.0836,28374.0
2023-10-02 10:20:00,92.1,92.21,92.05,92.18,27486.0,85.0929,85.1945,85.0467,85.1668,27486.0
2023-10-02 10:25:00,92.18,92.23,91.97,92.04,20378.0,85.1668,85.213,84.9728,85.0374,20378.0
2023-10-02 10:30:00,92.03,92.04,91.93,91.93,24783.0,85.0282,85.0374,84.9358,84.9358,24783.0
2023-10-02 10:35:00,91.92,92.01,91.89,91.95,28911.0,84.9266,85.0097,84.8988,84.9543,28911.0
2023-10-02 10:40:00,91.95,91.97,91.76,91.93,18438.0,84.9543,84.9728,84.7787,84.9358,18438.0
2023-10-02 10:45:00,91.95,92.01,91.88,91.91,19042.0,84.9543,85.0097,84.8896,84.9173,19042.0
2023-10-02 10:50:00,91.94,92.15,91.94,92.05,31290.0,84.945,85.1391,84.945,85.0467,31290.0
2023-10-02 10:55:00,92.05,92.1,91.96,92.09,7985.0,85.0467,85.0929,84.9635,85.0836,7985.0
2023-10-02 11:00:00,92.08,92.17,92.04,92.04,9622.0,85.0744,85.1575,85.0374,85.0374,9622.0
2023-10-02 11:05:00,92.02,92.08,91.98,91.99,9257.0,85.019,85.0744,84.982,84.9912,9257.0
2023-10-02 11:10:00,92.0,92.02,91.96,92.0,39835.0,85.0005,85.019,84.9635,85.0005,39835.0
2023-10-02 11:15:00,92.02,92.07,91.87,91.9,20393.0,85.019,85.0652,84.8804,84.9081,20393.0
2023-10-02 11:20:00,91.89,91.98,91.81,91.81,13457.0,84.8988,84.982,84.8249,84.8249,13457.0
2023-10-02 11:25:00,91.82,91.85,91.75,91.83,10665.0,84.8342,84.8619,84.7695,84.8434,10665.0
2023-10-02 11:30:00,91.84,91.98,91.84,91.96,31123.0,84.8526,84.982,84.8526,84.9635,31123.0
2023-10-02 11:35:00,91.96,91.97,91.84,91.88,27200.0,84.9635,84.9728,84.8526,84.8896,27200.0
2023-10-02 11:40:00,91.89,91.89,91.71,91.76,35812.0,84.8988,84.8988,84.7325,84.7787,35812.0
2023-10-02 11:45:00,91.75,91.77,91.67,91.67,6624.0,84.7695,84.788,84.6956,84.6956,6624.0
2023-10-02 11:50:00,91.67,91.73,91.64,91.66,12269.0,84.6956,84.751,84.6679,84.6863,12269.0
2023-10-02 11:55:00,91.65,91.68,91.62,91.68,12338.0,84.6771,84.7048,84.6494,84.7048,12338.0
2023-10-02 12:00:00,91.7,91.76,91.67,91.72,10015.0,84.7233,84.7787,84.6956,84.7418,10015.0
2023-10-02 12:05:00,91.71,91.75,91.63,91.65,8716.0,84.7325,84.7695,84.6586,84.6771,8716.0
2023-10-02 12:10:00,91.64,91.75,91.63,91.73,19299.0,84.6679,84.7695,84.6586,84.751,19299.0
2023-10-02 12:15:00,91.76,91.77,91.64,91.7,15354.0,84.7787,84.788,84.6679,84.7233,15354.0
2023-10-02 12:20:00,91.7,91.73,91.68,91.7,6905.0,84.7233,84.751,84.7048,84.7233,6905.0
2023-10-02 12:25:00,91.72,91.79,91.69,91.7,5229.0,84.7418,84.8065,84.7141,84.7233,5229.0
2023-10-02 12:30:00,91.7,91.73,91.59,91.6,23181.0,84.7233,84.751,84.6217,84.6309,23181.0
2023-10-02 12:35:00,91.61,91.68,91.58,91.68,26686.0,84.6401,84.7048,84.6124,84.7048,26686.0
2023-10-02 12:40:00,91.66,91.67,91.53,91.54,18063.0,84.6863,84.6956,84.5662,84.5755,18063.0
2023-10-02 12:45:00,91.53,91.59,91.27,91.28,10878.0,84.5662,84.6217,84.326,84.3353,10878.0
2023-10-02 12:50:00,91.28,91.47,91.27,91.4,18186.0,84.3353,84.5108,84.326,84.4461,18186.0
2023-10-02 12:55:00,91.4,91.45,91.37,91.43,11382.0,84.4461,84.4923,84.4184,84.4738,11382.0
2023-10-02 13:00:00,91.42,91.5,91.41,91.42,7247.0,84.4646,84.5385,84.4554,84.4646,7247.0
2023-10-02 13:05:00,91.42,91.54,91.4,91.53,14014.0,84.4646,84.5755,84.4461,84.5662,14014.0
2023-10-02 13:10:00,91.54,91.62,91.54,91.57,25812.0,84.5755,84.6494,84.5755,84.6032,25812.0
2023-10-02 13:15:00,91.58,91.65,91.58,91.62,13496.0,84.6124,84.6771,84.6124,84.6494,13496.0
2023-10-02 13:20:00,91.61,91.65,91.57,91.6,14891.0,84.6401,84.6771,84.6032,84.6309,14891.0
2023-10-02 13:25:00,91.59,91.68,91.58,91.65,8916.0,84.6217,84.7048,84.6124,84.6771,8916.0
2023-10-02 13:30:00,91.64,91.65,91.51,91.51,7647.0,84.6679,84.6771,84.5478,84.5478,7647.0
2023-10-02 13:35:00,91.52,91.52,91.42,91.46,9548.0,84.557,84.557,84.4646,84.5016,9548.0
2023-10-02 13:40:00,91.46,91.48,91.4,91.44,7734.0,84.5016,84.52,84.4461,84.4831,7734.0
2023-10-02 13:45:00,91.43,91.46,91.39,91.42,8792.0,84.4738,84.5016,84.4369,84.4646,8792.0
2023-10-02 13:50:00,91.43,91.49,91.42,91.47,9734.0,84.4738,84.5293,84.4646,84.5108,9734.0
2023-10-02 13:55:00,91.47,91.48,91.41,91.44,8366.0,84.5108,84.52,84.4554,84.4831,8366.0
2023-10-02 14:00:00,91.44,91.5,91.43,91.47,10277.0,84.4831,84.5385,84.4738,84.5108,10277.0
2023-10-02 14:05:00,91.47,91.64,91.47,91.61,18810.0,84.5108,84.6679,84.5108,84.6401,18810.0
2023-10-02 14:10:00,91.64,91.77,91.63,91.69,18028.0,84.6679,84.788,84.6586,84.7141,18028.0
2023-10-02 14:15:00,91.68,91.69,91.51,91.51,12056.0,84.7048,84.7141,84.5478,84.5478,12056.0
2023-10-02 14:20:00,91.52,91.52,91.35,91.4,15685.0,84.557,84.557,84.3999,84.4461,15685.0
2023-10-02 14:25:00,91.39,91.4,91.16,91.16,15429.0,84.4369,84.4461,84.2244,84.2244,15429.0
2023-10-02 14:30:00,91.17,91.29,91.15,91.28,13536.0,84.2336,84.3445,84.2151,84.3353,13536.0
2023-10-02 14:35:00,91.3,91.31,91.17,91.17,18939.0,84.3537,84.363,84.2336,84.2336,18939.0
2023-10-02 14:40:00,91.16,91.19,91.14,91.15,6805.0,84.2244,84.2521,84.2059,84.2151,6805.0
2023-10-02 14:45:00,91.14,91.22,91.14,91.18,11591.0,84.2059,84.2798,84.2059,84.2429,11591.0
2023-10-02 14:50:00,91.19,91.34,91.18,91.22,22234.0,84.2521,84.3907,84.2429,84.2798,22234.0
2023-10-02 14:55:00,91.21,91.22,91.16,91.21,16790.0,84.2706,84.2798,84.2244,84.2706,16790.0
2023-10-02 15:00:00,91.2,91.21,91.09,91.15,25569.0,84.2613,84.2706,84.1597,84.2151,25569.0
2023-10-02 15:05:00,91.15,91.33,91.14,91.31,19863.0,84.2151,84.3815,84.2059,84.363,19863.0
2023-10-02 15:10:00,91.31,91.34,91.17,91.18,23282.0,84.363,84.3907,84.2336,84.2429,23282.0
2023-10-02 15:15:00,91.19,91.34,91.18,91.29,16630.0,84.2521,84.3907,84.2429,84.3445,16630.0
2023-10-02 15:20:00,91.29,91.4,91.25,91.34,32775.0,84.3445,84.4461,84.3075,84.3907,32775.0
2023-10-02 15:25:00,91.34,91.35,91.25,91.29,29344.0,84.3907,84.3999,84.3075,84.3445,29344.0
2023-10-02 15:30:00,91.29,91.44,91.26,91.42,43765.0,84.3445,84.4831,84.3168,84.4646,43765.0
2023-10-02 15:35:00,91.43,91.44,91.24,91.34,49911.0,84.4738,84.4831,84.2983,84.3907,49911.0
2023-10-02 15:40:00,91.33,91.41,91.32,91.37,41289.0,84.3815,84.4554,84.3722,84.4184,41289.0
2023-10-02 15:45:00,91.37,91.41,91.33,91.34,66618.0,84.4184,84.4554,84.3815,84.3907,66618.0
2023-10-02 15:50:00,91.33,91.38,91.18,91.34,143376.0,84.3815,84.4276,84.2429,84.3907,143376.0
2023-10-02 15:55:00,91.34,91.41,91.27,91.41,371063.0,84.3907,84.4554,84.326,84.4554,371063.0
2023-10-03 09:30:00,91.02,91.28,90.79,91.14,81455.0,84.095,84.3353,83.8825,84.2059,81455.0
2023-10-03 09:35:00,91.15,91.26,91.07,91.2,15925.0,84.2151,84.3168,84.1412,84.2613,15925.0
2023-10-03 09:40:00,91.19,91.43,91.11,91.38,22348.0,84.2521,84.4738,84.1782,84.4276,22348.0
2023-10-03 09:45:00,91.38,91.47,91.28,91.47,10906.0,84.4276,84.5108,84.3353,84.5108,10906.0
2023-10-03 09:50:00,91.42,91.5,91.33,91.34,22476.0,84.4646,84.5385,84.3815,84.3907,22476.0
2023-10-03 09:55:00,91.33,91.41,91.29,91.31,14626.0,84.3815,84.4554,84.3445,84.363,14626.0
2023-10-03 10:00:00,91.3,91.3,91.13,91.21,34523.0,84.3537,84.3537,84.1967,84.2706,34523.0
2023-10-03 10:05:00,91.2,91.2,90.93,90.99,55914.0,84.2613,84.2613,84.0119,84.0673,55914.0
2023-10-03 10:10:00,90.99,91.18,90.98,91.03,21448.0,84.0673,84.2429,84.0581,84.1043,21448.0
2023-10-03 10:15:00,91.01,91.07,90.91,90.92,39025.0,84.0858,84.1412,83.9934,84.0026,39025.0
2023-10-03 10:20:00,90.92,91.12,90.9,91.11,33257.0,84.0026,84.1874,83.9842,84.1782,33257.0
2023-10-03 10:25:00,91.11,91.23,91.08,91.09,18875.0,84.1782,84.2891,84.1505,84.1597,18875.0
2023-10-03 10:30:00,91.08,91.14,91.04,91.07,18948.0,84.1505,84.2059,84.1135,84.1412,18948.0
2023-10-03 10:35:00,91.08,91.14,91.06,91.1,37302.0,84.1505,84.2059,84.132,84.1689,37302.0
2023-10-03 10:40:00,91.09,91.26,91.05,91.22,28826.0,84.1597,84.3168,84.1228,84.2798,28826.0
2023-10-03 10:45:00,91.2,91.2,90.98,91.02,23432.0,84.2613,84.2613,84.0581,84.095,23432.0
2023-10-03 10:50:00,91.01,91.14,90.98,91.14,21224.0,84.0858,84.2059,84.0581,84.2059,21224.0
2023-10-03 10:55:00,91.14,91.26,91.12,91.23,24619.0,84.2059,84.3168,84.1874,84.2891,24619.0
2023-10-03 11:00:00,91.23,91.33,91.21,91.23,17417.0,84.2891,84.3815,84.2706,84.2891,17417.0
2023-10-03 11:05:00,91.23,91.23,91.12,91.14,14003.0,84.2891,84.2891,84.1874,84.2059,14003.0
2023-10-03 11:10:00,91.14,91.14,91.0,91.06,15366.0,84.2059,84.2059,84.0766,84.132,15366.0
2023-10-03 11:15:00,91.05,91.22,91.04,91.21,22580.0,84.1228,84.2798,84.1135,84.2706,22580.0
2023-10-03 11:20:00,91.2,91.24,91.12,91.12,18205.0,84.2613,84.2983,84.1874,84.1874,18205.0
2023-10-03 11:25:00,91.11,91.11,91.0,91.06,20718.0,84.1782,84.1782,84.0766,84.132,20718.0
2023-10-03 11:30:00,91.04,91.13,90.95,90.98,107573.0,84.1135,84.1967,84.0304,84.0581,107573.0
2023-10-03 11:35:00,90.98,91.03,90.91,91.02,42361.0,84.0581,84.1043,83.9934,84.095,42361.0
2023-10-03 11:40:00,91.02,91.05,90.96,90.98,23918.0,84.095,84.1228,84.0396,84.0581,23918.0
2023-10-03 11:45:00,90.98,91.02,90.89,90.9,29553.0,84.0581,84.095,83.9749,83.9842,29553.0
2023-10-03 11:50:00,90.91,91.05,90.9,90.95,36144.0,83.9934,84.1228,83.9842,84.0304,36144.0
2023-10-03 11:55:00,90.95,91.04,90.95,91.02,36254.0,84.0304,84.1135,84.0304,84.095,36254.0
2023-10-03 12:00:00,91.0,91.01,90.9,90.94,40433.0,84.0766,84.0858,83.9842,84.0211,40433.0
2023-10-03 12:05:00,90.93,90.98,90.77,90.79,34484.0,84.0119,84.0581,83.8641,83.8825,34484.0
2023-10-03 12:10:00,90.77,90.78,90.64,90.65,35198.0,83.8641,83.8733,83.7439,83.7532,35198.0
2023-10-03 12:15:00,90.65,90.66,90.32,90.38,71147.0,83.7532,83.7624,83.4483,83.5037,71147.0
2023-10-03 12:20:00,90.38,90.52,90.37,90.45,39918.0,83.5037,83.6331,83.4945,83.5684,39918.0
2023-10-03 12:25:00,90.45,90.52,90.43,90.51,31031.0,83.5684,83.6331,83.5499,83.6238,31031.0
2023-10-03 12:30:00,90.52,90.6,90.48,90.48,19854.0,83.6331,83.707,83.5961,83.5961,19854.0
2023-10-03 12:35:00,90.46,90.51,90.38,90.45,35774.0,83.5776,83.6238,83.5037,83.5684,35774.0
2023-10-03 12:40:00,90.46,90.63,90.46,90.52,12827.0,83.5776,83.7347,83.5776,83.6331,12827.0
2023-10-03 12:45:00,90.49,90.62,90.49,90.57,12869.0,83.6054,83.7255,83.6054,83.6793,12869.0
2023-10-03 12:50:00,90.56,90.59,90.47,90.59,18757.0,83.67,83.6978,83.5869,83.6978,18757.0
2023-10-03 12:55:00,90.59,90.6,90.49,90.49,15298.0,83.6978,83.707,83.6054,83.6054,15298.0
2023-10-03 13:00:00,90.5,90.61,90.5,90.59,10459.0,83.6146,83.7162,83.6146,83.6978,10459.0
2023-10-03 13:05:00,90.59,90.65,90.58,90.62,12118.0,83.6978,83.7532,83.6885,83.7255,12118.0
2023-10-03 13:10:00,90.62,90.66,90.54,90.65,33124.0,83.7255,83.7624,83.6516,83.7532,33124.0
2023-10-03 13:15:00,90.64,90.7,90.64,90.65,9811.0,83.7439,83.7994,83.7439,83.7532,9811.0
2023-10-03 13:20:00,90.64,90.76,90.59,90.73,20185.0,83.7439,83.8548,83.6978,83.8271,20185.0
2023-10-03 13:25:00,90.72,90.73,90.61,90.67,10706.0,83.8179,83.8271,83.7162,83.7717,10706.0
2023-10-03 13:30:00,90.68,90.68,90.58,90.59,13609.0,83.7809,83.7809,83.6885,83.6978,13609.0
2023-10-03 13:35:00,90.59,90.59,90.49,90.55,15139.0,83.6978,83.6978,83.6054,83.6608,15139.0
2023-10-03 13:40:00,90.55,90.59,90.5,90.5,23870.0,83.6608,83.6978,83.6146,83.6146,23870.0
2023-10-03 13:45:00,90.51,90.59,90.47,90.5,28417.0,83.6238,83.6978,83.5869,83.6146,28417.0
2023-10-03 13:50:00,90.5,90.55,90.47,90.48,42854.0,83.6146,83.6608,83.5869,83.5961,42854.0
2023-10-03 13:55:00,90.48,90.51,90.41,90.47,28996.0,83.5961,83.6238,83.5314,83.5869,28996.0
2023-10-03 14:00:00,90.47,90.5,90.43,90.45,27633.0,83.5869,83.6146,83.5499,83.5684,27633.0
2023-10-03 14:05:00,90.45,90.46,90.4,90.43,26873.0,83.5684,83.5776,83.5222,83.5499,26873.0
2023-10-03 14:10:00,90.44,90.47,90.4,90.41,25050.0,83.5592,83.5869,83.5222,83.5314,25050.0
2023-10-03 14:15:00,90.42,90.42,90.35,90.38,19201.0,83.5407,83.5407,83.476,83.5037,19201.0
2023-10-03 14:20:00,90.38,90.39,90.31,90.36,14766.0,83.5037,83.513,83.4391,83.4852,14766.0
2023-10-03 14:25:00,90.35,90.41,90.32,90.33,19809.0,83.476,83.5314,83.4483,83.4575,19809.0
2023-10-03 14:30:00,90.32,90.34,90.17,90.17,74565.0,83.4483,83.4668,83.3097,83.3097,74565.0
2023-10-03 14:35:00,90.18,90.32,90.17,90.27,23803.0,83.3189,83.4483,83.3097,83.4021,23803.0
2023-10-03 14:40:00,90.26,90.35,90.2,90.3,22989.0,83.3929,83.476,83.3374,83.4298,22989.0
2023-10-03 14:45:00,90.28,90.35,90.26,90.31,18654.0,83.4113,83.476,83.3929,83.4391,18654.0
2023-10-03 14:50:00,90.31,90.35,90.24,90.27,32497.0,83.4391,83.476,83.3744,83.4021,32497.0
2023-10-03 14:55:00,90.26,90.39,90.25,90.29,73122.0,83.3929,83.513,83.3836,83.4206,73122.0
2023-10-03 15:00:00,90.29,90.34,90.19,90.32,18428.0,83.4206,83.4668,83.3282,83.4483,18428.0
2023-10-03 15:05:00,90.32,90.32,90.15,90.22,32581.0,83.4483,83.4483,83.2912,83.3559,32581.0
2023-10-03 15:10:00,90.21,90.25,90.12,90.19,35343.0,83.3467,83.3836,83.2635,83.3282,35343.0
2023-10-03 15:15:00,90.19,90.32,90.16,90.28,48827.0,83.3282,83.4483,83.3005,83.4113,48827.0
2023-10-03 15:20:00,90.29,90.3,90.22,90.3,30616.0,83.4206,83.4298,83.3559,83.4298,30616.0
2023-10-03 15:25:00,90.29,90.3,90.18,90.19,37080.0,83.4206,83.4298,83.3189,83.3282,37080.0
2023-10-03 15:30:00,90.18,90.19,90.1,90.16,46723.0,83.3189,83.3282,83.245,83.3005,46723.0
2023-10-03 15:35:00,90.16,90.2,90.12,90.17,42027.0,83.3005,83.3374,83.2635,83.3097,42027.0
2023-10-03 15:40:00,90.17,90.32,90.15,90.28,75042.0,83.3097,83.4483,83.2912,83.4113,75042.0
2023-10-03 15:45:00,90.28,90.28,90.11,90.12,82741.0,83.4113,83.4113,83.2543,83.2635,82741.0
2023-10-03 15:50:00,90.12,90.27,90.11,90.17,97290.0,83.2635,83.4021,83.2543,83.3097,97290.0
2023-10-03 15:55:00,90.17,90.28,90.09,90.27,315637.0,83.3097,83.4113,83.2358,83.4021,315637.0
2023-10-04 09:30:00,90.4,90.56,90.33,90.54,36267.0,83.5222,83.67,83.4575,83.6516,36267.0
2023-10-04 09:35:00,90.52,90.54,90.42,90.45,28179.0,83.6331,83.6516,83.5407,83.5684,28179.0
2023-10-04 09:40:00,90.45,90.79,90.45,90.68,33554.0,83.5684,83.8825,83.5684,83.7809,33554.0
2023-10-04 09:45:00,90.65,90.74,90.59,90.7,20160.0,83.7532,83.8363,83.6978,83.7994,20160.0
2023-10-04 09:50:00,90.73,90.88,90.7,90.79,29165.0,83.8271,83.9657,83.7994,83.8825,29165.0
2023-10-04 09:55:00,90.79,90.99,90.79,90.97,16565.0,83.8825,84.0673,83.8825,84.0488,16565.0
2023-10-04 10:00:00,90.96,91.07,90.87,90.89,31907.0,84.0396,84.1412,83.9564,83.9749,31907.0
2023-10-04 10:05:00,90.88,90.91,90.78,90.91,43152.0,83.9657,83.9934,83.8733,83.9934,43152.0
2023-10-04 10:10:00,90.91,91.05,90.84,91.0,46334.0,83.9934,84.1228,83.9287,84.0766,46334.0
2023-10-04 10:15:00,90.99,91.03,90.83,90.86,38255.0,84.0673,84.1043,83.9195,83.9472,38255.0
2023-10-04 10:20:00,90.87,90.99,90.85,90.91,27472.0,83.9564,84.0673,83.938,83.9934,27472.0
2023-10-04 10:25:00,90.92,90.94,90.69,90.75,57456.0,84.0026,84.0211,83.7901,83.8456,57456.0
2023-10-04 10:30:00,90.74,90.74,90.49,90.57,35917.0,83.8363,83.8363,83.6054,83.6793,35917.0
2023-10-04 10:35:00,90.57,90.61,90.48,90.56,40729.0,83.6793,83.7162,83.5961,83.67,40729.0
2023-10-04 10:40:00,90.56,90.59,90.28,90.28,40164.0,83.67,83.6978,83.4113,83.4113,40164.0
2023-10-04 10:45:00,90.28,90.44,90.28,90.4,36098.0,83.4113,83.5592,83.4113,83.5222,36098.0
2023-10-04 10:50:00,90.41,90.46,90.32,90.39,35506.0,83.5314,83.5776,83.4483,83.513,35506.0
2023-10-04 10:55:00,90.4,90.45,90.37,90.45,19132.0,83.5222,83.5684,83.4945,83.5684,19132.0
2023-10-04 11:00:00,90.45,90.53,90.39,90.53,14914.0,83.5684,83.6423,83.513,83.6423,14914.0
2023-10-04 11:05:00,90.53,90.62,90.51,90.55,15045.0,83.6423,83.7255,83.6238,83.6608,15045.0
2023-10-04 11:10:00,90.58,90.59,90.48,90.5,16945.0,83.6885,83.6978,83.5961,83.6146,16945.0
2023-10-04 11:15:00,90.5,90.66,90.48,90.65,20268.0,83.6146,83.7624,83.5961,83.7532,20268.0
2023-10-04 11:20:00,90.66,90.71,90.59,90.69,16080.0,83.7624,83.8086,83.6978,83.7901,16080.0
2023-10-04 11:25:00,90.69,90.8,90.68,90.75,23009.0,83.7901,83.8918,83.7809,83.8456,23009.0
2023-10-04 11:30:00,90.74,90.83,90.66,90.7,23725.0,83.8363,83.9195,83.7624,83.7994,23725.0
2023-10-04 11:35:00,90.7,90.73,90.66,90.7,13534.0,83.7994,83.8271,83.7624,83.7994,13534.0
2023-10-04 11:40:00,90.69,90.69,90.58,90.59,13034.0,83.7901,83.7901,83.6885,83.6978,13034.0
2023-10-04 11:45:00,90.56,90.81,90.52,90.74,19586.0,83.67,83.901,83.6331,83.8363,19586.0
2023-10-04 11:50:00,90.73,90.82,90.7,90.75,16725.0,83.8271,83.9103,83.7994,83.8456,16725.0
2023-10-04 11:55:00,90.77,90.96,90.76,90.96,37525.0,83.8641,84.0396,83.8548,84.0396,37525.0
2023-10-04 12:00:00,90.97,90.99,90.88,90.93,57532.0,84.0488,84.0673,83.9657,84.0119,57532.0
2023-10-04 12:05:00,90.94,91.04,90.93,90.99,26515.0,84.0211,84.1135,84.0119,84.0673,26515.0
2023-10-04 12:10:00,90.98,91.03,90.95,90.98,19737.0,84.0581,84.1043,84.0304,84.0581,19737.0
2023-10-04 12:15:00,90.98,91.21,90.98,91.21,22687.0,84.0581,84.2706,84.0581,84.2706,22687.0
2023-10-04 12:20:00,91.2,91.22,91.15,91.2,41375.0,84.2613,84.2798,84.2151,84.2613,41375.0
2023-10-04 12:25:00,91.19,91.28,91.19,91.26,30567.0,84.2521,84.3353,84.2521,84.3168,30567.0
2023-10-04 12:30:00,91.28,91.33,91.2,91.23,18347.0,84.3353,84.3815,84.2613,84.2891,18347.0
2023-10-04 12:35:00,91.24,91.25,91.14,91.16,23949.0,84.2983,84.3075,84.2059,84.2244,23949.0
2023-10-04 12:40:00,91.16,91.18,91.0,91.0,19671.0,84.2244,84.2429,84.0766,84.0766,19671.0
2023-10-04 12:45:00,91.0,91.01,90.96,90.97,20403.0,84.0766,84.0858,84.0396,84.0488,20403.0
2023-10-04 12:50:00,90.99,91.03,90.88,90.89,14428.0,84.0673,84.1043,83.9657,83.9749,14428.0
2023-10-04 12:55:00,90.89,90.89,90.81,90.84,7029.0,83.9749,83.9749,83.901,83.9287,7029.0
2023-10-04 13:00:00,90.84,90.89,90.81,90.81,14231.0,83.9287,83.9749,83.901,83.901,14231.0
2023-10-04 13:05:00,90.8,90.83,90.79,90.81,5233.0,83.8918,83.9195,83.8825,83.901,5233.0
2023-10-04 13:10:00,90.8,90.8,90.69,90.7,14266.0,83.8918,83.8918,83.7901,83.7994,14266.0
2023-10-04 13:15:00,90.7,90.84,90.7,90.83,16972.0,83.7994,83.9287,83.7994,83.9195,16972.0
2023-10-04 13:20:00,90.83,90.86,90.73,90.75,15782.0,83.9195,83.9472,83.8271,83.8456,15782.0
2023-10-04 13:25:00,90.77,90.78,90.7,90.72,12249.0,83.8641,83.8733,83.7994,83.8179,12249.0
2023-10-04 13:30:00,90.73,90.74,90.63,90.68,15376.0,83.8271,83.8363,83.7347,83.7809,15376.0
2023-10-04 13:35:00,90.7,90.71,90.67,90.69,10255.0,83.7994,83.8086,83.7717,83.7901,10255.0
2023-10-04 13:40:00,90.68,90.73,90.63,90.68,13277.0,83.7809,83.8271,83.7347,83.7809,13277.0
2023-10-04 13:45:00,90.69,90.75,90.68,90.74,13946.0,83.7901,83.8456,83.7809,83.8363,13946.0
2023-10-04 13:50:00,90.74,90.74,90.7,90.74,13961.0,83.8363,83.8363,83.7994,83.8363,13961.0
2023-10-04 13:55:00,90.73,90.81,90.71,90.8,15719.0,83.8271,83.901,83.8086,83.8918,15719.0
2023-10-04 14:00:00,90.82,90.84,90.71,90.74,24453.0,83.9103,83.9287,83.8086,83.8363,24453.0
2023-10-04 14:05:00,90.75,90.77,90.71,90.74,12282.0,83.8456,83.8641,83.8086,83.8363,12282.0
2023-10-04 14:10:00,90.74,90.84,90.73,90.79,26272.0,83.8363,83.9287,83.8271,83.8825,26272.0
2023-10-04 14:15:00,90.8,90.92,90.8,90.91,28350.0,83.8918,84.0026,83.8918,83.9934,28350.0
2023-10-04 14:20:00,90.91,90.93,90.76,90.79,24183.0,83.9934,84.0119,83.8548,83.8825,24183.0
2023-10-04 14:25:00,90.8,90.91,90.8,90.89,20851.0,83.8918,83.9934,83.8918,83.9749,20851.0
2023-10-04 14:30:00,90.9,91.0,90.9,90.92,28809.0,83.9842,84.0766,83.9842,84.0026,28809.0
2023-10-04 14:35:00,90.92,91.0,90.88,90.98,15499.0,84.0026,84.0766,83.9657,84.0581,15499.0
2023-10-04 14:40:00,90.98,91.03,90.95,91.01,21159.0,84.0581,84.1043,84.0304,84.0858,21159.0
2023-10-04 14:45:00,91.02,91.05,91.0,91.01,15630.0,84.095,84.1228,84.0766,84.0858,15630.0
2023-10-04 14:50:00,91.0,91.06,90.99,91.05,29597.0,84.0766,84.132,84.0673,84.1228,29597.0
2023-10-04 14:55:00,91.05,91.07,91.0,91.03,29865.0,84.1228,84.1412,84.0766,84.1043,29865.0
2023-10-04 15:00:00,91.04,91.15,91.03,91.15,26402.0,84.1135,84.2151,84.1043,84.2151,26402.0
2023-10-04 15:05:00,91.15,91.19,91.14,91.17,25514.0,84.2151,84.2521,84.2059,84.2336,25514.0
2023-10-04 15:10:00,91.17,91.3,91.17,91.2,32536.0,84.2336,84.3537,84.2336,84.2613,32536.0
2023-10-04 15:15:00,91.2,91.64,91.2,91.39,31310.0,84.2613,84.6679,84.2613,84.4369,31310.0
2023-10-04 15:20:00,91.41,91.41,91.26,91.28,21041.0,84.4554,84.4554,84.3168,84.3353,21041.0
2023-10-04 15:25:00,91.29,91.31,91.07,91.24,52221.0,84.3445,84.363,84.1412,84.2983,52221.0
2023-10-04 15:30:00,91.24,91.34,91.24,91.32,35588.0,84.2983,84.3907,84.2983,84.3722,35588.0
2023-10-04 15:35:00,91.32,91.45,91.3,91.32,60435.0,84.3722,84.4923,84.3537,84.3722,60435.0
2023-10-04 15:40:00,91.32,91.35,91.29,91.33,58715.0,84.3722,84.3999,84.3445,84.3815,58715.0
2023-10-04 15:45:00,91.33,91.34,91.17,91.22,56954.0,84.3815,84.3907,84.2336,84.2798,56954.0
2023-10-04 15:50:00,91.2,91.33,91.14,91.31,99280.0,84.2613,84.3815,84.2059,84.363,99280.0
2023-10-04 15:55:00,91.31,91.46,91.27,91.3,304505.0,84.363,84.5016,84.326,84.3537,304505.0
2023-10-05 09:30:00,91.8,91.94,91.66,91.71,92343.0,84.8157,84.945,84.6863,84.7325,92343.0
2023-10-05 09:35:00,91.72,91.74,91.49,91.58,20827.0,84.7418,84.7603,84.5293,84.6124,20827.0
2023-10-05 09:40:00,91.62,91.88,91.58,91.83,39883.0,84.6494,84.8896,84.6124,84.8434,39883.0
2023-10-05 09:45:00,91.86,92.05,91.83,91.98,135040.0,84.8711,85.0467,84.8434,84.982,135040.0
2023-10-05 09:50:00,91.99,92.11,91.93,92.1,47040.0,84.9912,85.1021,84.9358,85.0929,47040.0
2023-10-05 09:55:00,92.11,92.3,92.1,92.16,35324.0,85.1021,85.2777,85.0929,85.1483,35324.0
2023-10-05 10:00:00,92.16,92.33,92.11,92.31,59748.0,85.1483,85.3054,85.1021,85.2869,59748.0
2023-10-05 10:05:00,92.31,92.31,92.15,92.16,22644.0,85.2869,85.2869,85.1391,85.1483,22644.0
2023-10-05 10:10:00,92.16,92.32,92.07,92.31,25045.0,85.1483,85.2961,85.0652,85.2869,25045.0
2023-10-05 10:15:00,92.3,92.31,92.16,92.2,22528.0,85.2777,85.2869,85.1483,85.1853,22528.0
2023-10-05 10:20:00,92.22,92.22,92.0,92.12,26416.0,85.2037,85.2037,85.0005,85.1113,26416.0
2023-10-05 10:25:00,92.11,92.18,92.02,92.04,36905.0,85.1021,85.1668,85.019,85.0374,36905.0
2023-10-05 10:30:00,92.04,92.09,92.0,92.02,53090.0,85.0374,85.0836,85.0005,85.019,53090.0
2023-10-05 10:35:00,92.01,92.04,91.92,91.95,217291.0,85.0097,85.0374,84.9266,84.9543,217291.0
2023-10-05 10:40:00,91.95,91.95,91.73,91.79,101558.0,84.9543,84.9543,84.751,84.8065,101558.0
2023-10-05 10:45:00,91.78,91.8,91.61,91.7,27162.0,84.7972,84.8157,84.6401,84.7233,27162.0
2023-10-05 10:50:00,91.71,91.73,91.61,91.64,26770.0,84.7325,84.751,84.6401,84.6679,26770.0
2023-10-05 10:55:00,91.65,91.81,91.62,91.72,45694.0,84.6771,84.8249,84.6494,84.7418,45694.0
2023-10-05 11:00:00,91.7,91.71,91.59,91.64,41907.0,84.7233,84.7325,84.6217,84.6679,41907.0
2023-10-05 11:05:00,91.63,91.66,91.51,91.56,50282.0,84.6586,84.6863,84.5478,84.594,50282.0
2023-10-05 11:10:00,91.58,91.76,91.58,91.7,26722.0,84.6124,84.7787,84.6124,84.7233,26722.0
2023-10-05 11:15:00,91.69,91.74,91.6,91.62,21634.0,84.7141,84.7603,84.6309,84.6494,21634.0
2023-10-05 11:20:00,91.61,91.75,91.6,91.74,49595.0,84.6401,84.7695,84.6309,84.7603,49595.0
2023-10-05 11:25:00,91.74,91.74,91.66,91.69,86694.0,84.7603,84.7603,84.6863,84.7141,86694.0
2023-10-05 11:30:00,91.69,91.69,91.51,91.52,55688.0,84.7141,84.7141,84.5478,84.557,55688.0
2023-10-05 11:35:00,91.53,91.59,91.49,91.52,34404.0,84.5662,84.6217,84.5293,84.557,34404.0
2023-10-05 11:40:00,91.52,91.58,91.45,91.46,45523.0,84.557,84.6124,84.4923,84.5016,45523.0
2023-10-05 11:45:00,91.45,91.51,91.41,91.49,25122.0,84.4923,84.5478,84.4554,84.5293,25122.0
2023-10-05 11:50:00,91.49,91.67,91.49,91.58,18004.0,84.5293,84.6956,84.5293,84.6124,18004.0
2023-10-05 11:55:00,91.6,91.62,91.47,91.5,26483.0,84.6309,84.6494,84.5108,84.5385,26483.0
2023-10-05 12:00:00,91.51,91.51,91.32,91.34,34984.0,84.5478,84.5478,84.3722,84.3907,34984.0
2023-10-05 12:05:00,91.34,91.4,91.23,91.25,14638.0,84.3907,84.4461,84.2891,84.3075,14638.0
2023-10-05 12:10:00,91.26,91.33,91.23,91.31,11145.0,84.3168,84.3815,84.2891,84.363,11145.0
2023-10-05 12:15:00,91.3,91.39,91.25,91.37,36940.0,84.3537,84.4369,84.3075,84.4184,36940.0
2023-10-05 12:20:00,91.39,91.46,91.37,91.44,17273.0,84.4369,84.5016,84.4184,84.4831,17273.0
2023-10-05 12:25:00,91.44,91.48,91.42,91.42,22010.0,84.4831,84.52,84.4646,84.4646,22010.0
2023-10-05 12:30:00,91.42,91.45,91.34,91.34,23196.0,84.4646,84.4923,84.3907,84.3907,23196.0
2023-10-05 12:35:00,91.34,91.45,91.34,91.4,26937.0,84.3907,84.4923,84.3907,84.4461,26937.0
2023-10-05 12:40:00,91.4,91.42,91.35,91.41,57228.0,84.4461,84.4646,84.3999,84.4554,57228.0
2023-10-05 12:45:00,91.42,91.46,91.39,91.4,20211.0,84.4646,84.5016,84.4369,84.4461,20211.0
2023-10-05 12:50:00,91.4,91.47,91.4,91.44,6992.0,84.4461,84.5108,84.4461,84.4831,6992.0
2023-10-05 12:55:00,91.44,91.45,91.39,91.44,18289.0,84.4831,84.4923,84.4369,84.4831,18289.0
2023-10-05 13:00:00,91.45,91.52,91.41,91.44,13787.0,84.4923,84.557,84.4554,84.4831,13787.0
2023-10-05 13:05:00,91.44,91.44,91.38,91.39,14100.0,84.4831,84.4831,84.4276,84.4369,14100.0
2023-10-05 13:10:00,91.38,91.56,91.38,91.51,16783.0,84.4276,84.594,84.4276,84.5478,16783.0
2023-10-05 13:15:00,91.52,91.62,91.52,91.59,13112.0,84.557,84.6494,84.557,84.6217,13112.0
2023-10-05 13:20:00,91.6,91.63,91.56,91.56,19441.0,84.6309,84.6586,84.594,84.594,19441.0
2023-10-05 13:25:00,91.55,91.55,91.43,91.45,10729.0,84.5847,84.5847,84.4738,84.4923,10729.0
2023-10-05 13:30:00,91.46,91.73,91.42,91.68,21497.0,84.5016,84.751,84.4646,84.7048,21497.0
2023-10-05 13:35:00,91.67,91.76,91.66,91.73,13255.0,84.6956,84.7787,84.6863,84.751,13255.0
2023-10-05 13:40:00,91.73,91.77,91.72,91.76,13809.0,84.751,84.788,84.7418,84.7787,13809.0
2023-10-05 13:45:00,91.76,91.77,91.68,91.76,16636.0,84.7787,84.788,84.7048,84.7787,16636.0
2023-10-05 13:50:00,91.76,91.77,91.64,91.67,18193.0,84.7787,84.788,84.6679,84.6956,18193.0
2023-10-05 13:55:00,91.66,91.7,91.63,91.69,15111.0,84.6863,84.7233,84.6586,84.7141,15111.0
2023-10-05 14:00:00,91.69,91.79,91.69,91.79,10583.0,84.7141,84.8065,84.7141,84.8065,10583.0
2023-10-05 14:05:00,91.8,91.82,91.59,91.59,42650.0,84.8157,84.8342,84.6217,84.6217,42650.0
2023-10-05 14:10:00,91.59,91.69,91.59,91.68,94489.0,84.6217,84.7141,84.6217,84.7048,94489.0
2023-10-05 14:15:00,91.69,91.75,91.68,91.72,17034.0,84.7141,84.7695,84.7048,84.7418,17034.0
2023-10-05 14:20:00,91.71,91.78,91.7,91.72,14218.0,84.7325,84.7972,84.7233,84.7418,14218.0
2023-10-05 14:25:00,91.72,91.83,91.69,91.81,15820.0,84.7418,84.8434,84.7141,84.8249,15820.0
2023-10-05 14:30:00,91.81,91.98,91.81,91.95,13451.0,84.8249,84.982,84.8249,84.9543,13451.0
2023-10-05 14:35:00,91.95,91.97,91.9,91.95,14845.0,84.9543,84.9728,84.9081,84.9543,14845.0
2023-10-05 14:40:00,91.95,91.98,91.8,91.81,41210.0,84.9543,84.982,84.8157,84.8249,41210.0
2023-10-05 14:45:00,91.82,91.96,91.8,91.95,20377.0,84.8342,84.9635,84.8157,84.9543,20377.0
2023-10-05 14:50:00,91.96,92.1,91.95,92.07,33716.0,84.9635,85.0929,84.9543,85.0652,33716.0
2023-10-05 14:55:00,92.06,92.08,92.01,92.04,21421.0,85.0559,85.0744,85.0097,85.0374,21421.0
2023-10-05 15:00:00,92.05,92.07,91.94,92.0,35502.0,85.0467,85.0652,84.945,85.0005,35502.0
2023-10-05 15:05:00,92.0,92.01,91.91,91.91,18386.0,85.0005,85.0097,84.9173,84.9173,18386.0
2023-10-05 15:10:00,91.91,91.98,91.9,91.92,80791.0,84.9173,84.982,84.9081,84.9266,80791.0
2023-10-05 15:15:00,91.91,91.93,91.84,91.93,30657.0,84.9173,84.9358,84.8526,84.9358,30657.0
2023-10-05 15:20:00,91.94,91.98,91.84,91.87,20685.0,84.945,84.982,84.8526,84.8804,20685.0
2023-10-05 15:25:00,91.87,91.99,91.86,91.93,32589.0,84.8804,84.9912,84.8711,84.9358,32589.0
2023-10-05 15:30:00,91.92,91.93,91.77,91.79,36541.0,84.9266,84.9358,84.788,84.8065,36541.0
2023-10-05 15:35:00,91.81,91.88,91.8,91.83,35298.0,84.8249,84.8896,84.8157,84.8434,35298.0
2023-10-05 15:40:00,91.83,91.87,91.79,91.84,70961.0,84.8434,84.8804,84.8065,84.8526,70961.0
2023-10-05 15:45:00,91.84,91.99,91.8,91.91,83405.0,84.8526,84.9912,84.8157,84.9173,83405.0
2023-10-05 15:50:00,91.92,91.96,91.85,91.95,146578.0,84.9266,84.9635,84.8619,84.9543,146578.0
2023-10-05 15:55:00,91.95,92.08,91.91,92.0,340673.0,84.9543,85.0744,84.9173,85.0005,340673.0
2023-10-06 09:30:00,91.15,91.31,91.01,91.09,69988.0,84.2151,84.363,84.0858,84.1597,69988.0
2023-10-06 09:35:00,91.09,91.19,91.03,91.06,17206.0,84.1597,84.2521,84.1043,84.132,17206.0
2023-10-06 09:40:00,91.06,91.31,90.98,91.31,39111.0,84.132,84.363,84.0581,84.363,39111.0
2023-10-06 09:45:00,91.28,91.44,91.22,91.43,34660.0,84.3353,84.4831,84.2798,84.4738,34660.0
2023-10-06 09:50:00,91.43,91.44,91.1,91.11,36417.0,84.4738,84.4831,84.1689,84.1782,36417.0
2023-10-06 09:55:00,91.12,91.3,91.04,91.17,78770.0,84.1874,84.3537,84.1135,84.2336,78770.0
2023-10-06 10:00:00,91.17,91.3,91.11,91.16,105986.0,84.2336,84.3537,84.1782,84.2244,105986.0
2023-10-06 10:05:00,91.13,91.2,91.03,91.06,117400.0,84.1967,84.2613,84.1043,84.132,117400.0
2023-10-06 10:10:00,91.05,91.14,90.96,91.0,93784.0,84.1228,84.2059,84.0396,84.0766,93784.0
2023-10-06 10:15:00,91.02,91.15,90.93,90.98,29795.0,84.095,84.2151,84.0119,84.0581,29795.0
2023-10-06 10:20:00,90.98,91.01,90.79,90.87,71221.0,84.0581,84.0858,83.8825,83.9564,71221.0
2023-10-06 10:25:00,90.89,90.94,90.62,90.73,74895.0,83.9749,84.0211,83.7255,83.8271,74895.0
2023-10-06 10:30:00,90.75,90.81,90.52,90.55,205294.0,83.8456,83.901,83.6331,83.6608,205294.0
2023-10-06 10:35:00,90.55,90.93,90.51,90.93,40404.0,83.6608,84.0119,83.6238,84.0119,40404.0
2023-10-06 10:40:00,90.93,91.02,90.89,90.95,44872.0,84.0119,84.095,83.9749,84.0304,44872.0
2023-10-06 10:45:00,90.95,91.1,90.88,90.94,35523.0,84.0304,84.1689,83.9657,84.0211,35523.0
2023-10-06 10:50:00,90.94,91.06,90.89,90.98,39929.0,84.0211,84.132,83.9749,84.0581,39929.0
2023-10-06 10:55:00,90.97,91.05,90.74,90.75,32787.0,84.0488,84.1228,83.8363,83.8456,32787.0
2023-10-06 11:00:00,90.75,90.9,90.75,90.9,18627.0,83.8456,83.9842,83.8456,83.9842,18627.0
2023-10-06 11:05:00,90.92,91.07,90.87,91.07,21975.0,84.0026,84.1412,83.9564,84.1412,21975.0
2023-10-06 11:10:00,91.06,91.13,90.89,90.9,38745.0,84.132,84.1967,83.9749,83.9842,38745.0
2023-10-06 11:15:00,90.9,91.16,90.86,91.04,41243.0,83.9842,84.2244,83.9472,84.1135,41243.0
2023-10-06 11:20:00,91.03,91.21,91.02,91.2,19099.0,84.1043,84.2706,84.095,84.2613,19099.0
2023-10-06 11:25:00,91.19,91.44,91.16,91.43,42833.0,84.2521,84.4831,84.2244,84.4738,42833.0
2023-10-06 11:30:00,91.45,91.58,91.43,91.54,22056.0,84.4923,84.6124,84.4738,84.5755,22056.0
2023-10-06 11:35:00,91.55,91.56,91.43,91.52,21969.0,84.5847,84.594,84.4738,84.557,21969.0
2023-10-06 11:40:00,91.53,91.66,91.53,91.63,24403.0,84.5662,84.6863,84.5662,84.6586,24403.0
2023-10-06 11:45:00,91.64,91.84,91.62,91.84,20716.0,84.6679,84.8526,84.6494,84.8526,20716.0
2023-10-06 11:50:00,91.81,91.95,91.8,91.91,15979.0,84.8249,84.9543,84.8157,84.9173,15979.0
2023-10-06 11:55:00,91.9,92.01,91.8,91.8,47456.0,84.9081,85.0097,84.8157,84.8157,47456.0
2023-10-06 12:00:00,91.81,91.82,91.51,91.57,34828.0,84.8249,84.8342,84.5478,84.6032,34828.0
2023-10-06 12:05:00,91.58,91.73,91.51,91.7,18093.0,84.6124,84.751,84.5478,84.7233,18093.0
2023-10-06 12:10:00,91.68,91.77,91.47,91.49,15632.0,84.7048,84.788,84.5108,84.5293,15632.0
2023-10-06 12:15:00,91.5,91.5,91.33,91.33,12906.0,84.5385,84.5385,84.3815,84.3815,12906.0
2023-10-06 12:20:00,91.31,91.39,91.24,91.39,18387.0,84.363,84.4369,84.2983,84.4369,18387.0
2023-10-06 12:25:00,91.39,91.47,91.37,91.43,32872.0,84.4369,84.5108,84.4184,84.4738,32872.0
2023-10-06 12:30:00,91.43,91.56,91.28,91.28,25674.0,84.4738,84.594,84.3353,84.3353,25674.0
2023-10-06 12:35:00,91.29,91.37,91.23,91.3,12602.0,84.3445,84.4184,84.2891,84.3537,12602.0
2023-10-06 12:40:00,91.29,91.53,91.29,91.52,16751.0,84.3445,84.5662,84.3445,84.557,16751.0
2023-10-06 12:45:00,91.54,91.64,91.53,91.62,27414.0,84.5755,84.6679,84.5662,84.6494,27414.0
2023-10-06 12:50:00,91.63,91.71,91.44,91.45,31806.0,84.6586,84.7325,84.4831,84.4923,31806.0
2023-10-06 12:55:00,91.47,91.51,91.44,91.48,16208.0,84.5108,84.5478,84.4831,84.52,16208.0
2023-10-06 13:00:00,91.48,91.55,91.48,91.51,17270.0,84.52,84.5847,84.52,84.5478,17270.0
2023-10-06 13:05:00,91.52,91.65,91.49,91.63,19482.0,84.557,84.6771,84.5293,84.6586,19482.0
2023-10-06 13:10:00,91.63,91.63,91.46,91.63,21386.0,84.6586,84.6586,84.5016,84.6586,21386.0
2023-10-06 13:15:00,91.63,91.77,91.62,91.69,13636.0,84.6586,84.788,84.6494,84.7141,13636.0
2023-10-06 13:20:00,91.68,91.79,91.66,91.77,19715.0,84.7048,84.8065,84.6863,84.788,19715.0
2023-10-06 13:25:00,91.76,91.79,91.71,91.74,12231.0,84.7787,84.8065,84.7325,84.7603,12231.0
2023-10-06 13:30:00,91.75,91.88,91.75,91.88,20515.0,84.7695,84.8896,84.7695,84.8896,20515.0
2023-10-06 13:35:00,91.89,91.9,91.69,91.82,19758.0,84.8988,84.9081,84.7141,84.8342,19758.0
2023-10-06 13:40:00,91.81,91.92,91.76,91.89,16189.0,84.8249,84.9266,84.7787,84.8988,16189.0
2023-10-06 13:45:00,91.89,91.89,91.73,91.82,24738.0,84.8988,84.8988,84.751,84.8342,24738.0
2023-10-06 13:50:00,91.83,91.86,91.79,91.83,20978.0,84.8434,84.8711,84.8065,84.8434,20978.0
2023-10-06 13:55:00,91.82,91.87,91.8,91.85,22134.0,84.8342,84.8804,84.8157,84.8619,22134.0
2023-10-06 14:00:00,91.84,91.92,91.81,91.92,20706.0,84.8526,84.9266,84.8249,84.9266,20706.0
2023-10-06 14:05:00,91.92,91.94,91.79,91.93,17672.0,84.9266,84.945,84.8065,84.9358,17672.0
2023-10-06 14:10:00,91.94,91.98,91.89,91.92,15939.0,84.945,84.982,84.8988,84.9266,15939.0
2023-10-06 14:15:00,91.91,91.93,91.84,91.9,23487.0,84.9173,84.9358,84.8526,84.9081,23487.0
2023-10-06 14:20:00,91.9,91.96,91.88,91.94,19315.0,84.9081,84.9635,84.8896,84.945,19315.0
2023-10-06 14:25:00,91.94,92.09,91.91,92.03,27577.0,84.945,85.0836,84.9173,85.0282,27577.0
2023-10-06 14:30:00,92.04,92.04,91.99,92.01,19286.0,85.0374,85.0374,84.9912,85.0097,19286.0
2023-10-06 14:35:00,92.0,92.17,92.0,92.14,18219.0,85.0005,85.1575,85.0005,85.1298,18219.0
2023-10-06 14:40:00,92.16,92.18,92.1,92.17,18232.0,85.1483,85.1668,85.0929,85.1575,18232.0
2023-10-06 14:45:00,92.16,92.24,92.11,92.12,15569.0,85.1483,85.2222,85.1021,85.1113,15569.0
2023-10-06 14:50:00,92.12,92.13,92.06,92.07,21128.0,85.1113,85.1206,85.0559,85.0652,21128.0
2023-10-06 14:55:00,92.06,92.08,92.04,92.07,21185.0,85.0559,85.0744,85.0374,85.0652,21185.0
2023-10-06 15:00:00,92.07,92.12,91.98,91.99,15867.0,85.0652,85.1113,84.982,84.9912,15867.0
2023-10-06 15:05:00,91.93,92.06,91.93,92.02,28121.0,84.9358,85.0559,84.9358,85.019,28121.0
2023-10-06 15:10:00,92.01,92.04,91.95,92.02,22568.0,85.0097,85.0374,84.9543,85.019,22568.0
2023-10-06 15:15:00,92.02,92.09,92.0,92.07,27821.0,85.019,85.0836,85.0005,85.0652,27821.0
2023-10-06 15:20:00,92.08,92.12,92.02,92.07,28581.0,85.0744,85.1113,85.019,85.0652,28581.0
2023-10-06 15:25:00,92.06,92.1,92.03,92.09,30976.0,85.0559,85.0929,85.0282,85.0836,30976.0
2023-10-06 15:30:00,92.1,92.15,91.92,91.97,30613.0,85.0929,85.1391,84.9266,84.9728,30613.0
2023-10-06 15:35:00,91.97,92.06,91.9,92.02,36251.0,84.9728,85.0559,84.9081,85.019,36251.0
2023-10-06 15:40:00,92.02,92.12,92.0,92.08,74408.0,85.019,85.1113,85.0005,85.0744,74408.0
2023-10-06 15:45:00,92.07,92.24,92.03,92.23,72282.0,85.0652,85.2222,85.0282,85.213,72282.0
2023-10-06 15:50:00,92.22,92.22,92.05,92.08,164751.0,85.2037,85.2037,85.0467,85.0744,164751.0
2023-10-06 15:55:00,92.08,92.24,92.07,92.16,408684.0,85.0744,85.2222,85.0652,85.1483,408684.0
2023-10-09 09:30:00,91.86,92.2,91.86,92.12,48830.0,84.8711,85.1853,84.8711,85.1113,48830.0
2023-10-09 09:35:00,92.02,92.07,91.81,91.81,11533.0,85.019,85.0652,84.8249,84.8249,11533.0
2023-10-09 09:40:00,91.84,91.86,91.69,91.75,7914.0,84.8526,84.8711,84.7141,84.7695,7914.0
2023-10-09 09:45:00,91.8,91.83,91.57,91.69,8762.0,84.8157,84.8434,84.6032,84.7141,8762.0
2023-10-09 09:50:00,91.73,91.9,91.7,91.78,18526.0,84.751,84.9081,84.7233,84.7972,18526.0
2023-10-09 09:55:00,91.83,92.1,91.82,91.97,16001.0,84.8434,85.0929,84.8342,84.9728,16001.0
2023-10-09 10:00:00,91.97,92.0,91.81,91.82,18448.0,84.9728,85.0005,84.8249,84.8342,18448.0
2023-10-09 10:05:00,91.81,91.84,91.69,91.81,25132.0,84.8249,84.8526,84.7141,84.8249,25132.0
2023-10-09 10:10:00,91.84,91.9,91.76,91.84,15644.0,84.8526,84.9081,84.7787,84.8526,15644.0
2023-10-09 10:15:00,91.83,91.84,91.73,91.73,11264.0,84.8434,84.8526,84.751,84.751,11264.0
2023-10-09 10:20:00,91.72,91.75,91.66,91.68,8081.0,84.7418,84.7695,84.6863,84.7048,8081.0
2023-10-09 10:25:00,91.66,91.76,91.65,91.67,14929.0,84.6863,84.7787,84.6771,84.6956,14929.0
2023-10-09 10:30:00,91.69,91.72,91.61,91.64,8929.0,84.7141,84.7418,84.6401,84.6679,8929.0
2023-10-09 10:35:00,91.66,91.72,91.64,91.68,6555.0,84.6863,84.7418,84.6679,84.7048,6555.0
2023-10-09 10:40:00,91.63,91.77,91.63,91.77,10178.0,84.6586,84.788,84.6586,84.788,10178.0
2023-10-09 10:45:00,91.75,91.83,91.63,91.63,22861.0,84.7695,84.8434,84.6586,84.6586,22861.0
2023-10-09 10:50:00,91.61,91.65,91.46,91.48,11550.0,84.6401,84.6771,84.5016,84.52,11550.0
2023-10-09 10:55:00,91.5,91.51,91.4,91.48,8025.0,84.5385,84.5478,84.4461,84.52,8025.0
2023-10-09 11:00:00,91.48,91.54,91.36,91.44,22333.0,84.52,84.5755,84.4092,84.4831,22333.0
2023-10-09 11:05:00,91.44,91.47,91.39,91.43,16835.0,84.4831,84.5108,84.4369,84.4738,16835.0
2023-10-09 11:10:00,91.43,91.56,91.41,91.56,11817.0,84.4738,84.594,84.4554,84.594,11817.0
2023-10-09 11:15:00,91.54,91.57,91.5,91.52,8529.0,84.5755,84.6032,84.5385,84.557,8529.0
2023-10-09 11:20:00,91.52,91.53,91.45,91.51,9523.0,84.557,84.5662,84.4923,84.5478,9523.0
2023-10-09 11:25:00,91.51,91.59,91.46,91.55,9917.0,84.5478,84.6217,84.5016,84.5847,9917.0
2023-10-09 11:30:00,91.56,91.69,91.55,91.67,10245.0,84.594,84.7141,84.5847,84.6956,10245.0
2023-10-09 11:35:00,91.64,91.67,91.58,91.63,5340.0,84.6679,84.6956,84.6124,84.6586,5340.0
2023-10-09 11:40:00,91.62,91.66,91.59,91.64,8469.0,84.6494,84.6863,84.6217,84.6679,8469.0
2023-10-09 11:45:00,91.64,91.64,91.5,91.51,10852.0,84.6679,84.6679,84.5385,84.5478,10852.0
2023-10-09 11:50:00,91.52,91.61,91.51,91.61,8066.0,84.557,84.6401,84.5478,84.6401,8066.0
2023-10-09 11:55:00,91.6,91.71,91.59,91.68,9576.0,84.6309,84.7325,84.6217,84.7048,9576.0
2023-10-09 12:00:00,91.68,91.68,91.52,91.53,6730.0,84.7048,84.7048,84.557,84.5662,6730.0
2023-10-09 12:05:00,91.53,91.69,91.53,91.63,5280.0,84.5662,84.7141,84.5662,84.6586,5280.0
2023-10-09 12:10:00,91.63,91.72,91.61,91.7,5795.0,84.6586,84.7418,84.6401,84.7233,5795.0
2023-10-09 12:15:00,91.69,91.74,91.62,91.64,12429.0,84.7141,84.7603,84.6494,84.6679,12429.0
2023-10-09 12:20:00,91.64,91.67,91.61,91.63,4723.0,84.6679,84.6956,84.6401,84.6586,4723.0
2023-10-09 12:25:00,91.63,91.63,91.54,91.57,12969.0,84.6586,84.6586,84.5755,84.6032,12969.0
2023-10-09 12:30:00,91.56,91.61,91.44,91.44,9173.0,84.594,84.6401,84.4831,84.4831,9173.0
2023-10-09 12:35:00,91.44,91.44,91.37,91.39,21020.0,84.4831,84.4831,84.4184,84.4369,21020.0
2023-10-09 12:40:00,91.4,91.4,91.33,91.33,6486.0,84.4461,84.4461,84.3815,84.3815,6486.0
2023-10-09 12:45:00,91.37,91.42,91.33,91.33,8643.0,84.4184,84.4646,84.3815,84.3815,8643.0
2023-10-09 12:50:00,91.34,91.39,91.3,91.33,9024.0,84.3907,84.4369,84.3537,84.3815,9024.0
2023-10-09 12:55:00,91.31,91.37,91.29,91.35,10712.0,84.363,84.4184,84.3445,84.3999,10712.0
2023-10-09 13:00:00,91.36,91.39,91.28,91.38,8958.0,84.4092,84.4369,84.3353,84.4276,8958.0
2023-10-09 13:05:00,91.36,91.37,91.3,91.37,7969.0,84.4092,84.4184,84.3537,84.4184,7969.0
2023-10-09 13:10:00,91.37,91.5,91.37,91.47,10515.0,84.4184,84.5385,84.4184,84.5108,10515.0
2023-10-09 13:15:00,91.49,91.55,91.48,91.5,17966.0,84.5293,84.5847,84.52,84.5385,17966.0
2023-10-09 13:20:00,91.5,91.55,91.47,91.55,11342.0,84.5385,84.5847,84.5108,84.5847,11342.0
2023-10-09 13:25:00,91.56,91.58,91.54,91.56,6410.0,84.594,84.6124,84.5755,84.594,6410.0
2023-10-09 13:30:00,91.57,91.68,91.57,91.68,11344.0,84.6032,84.7048,84.6032,84.7048,11344.0
2023-10-09 13:35:00,91.68,91.75,91.66,91.74,12640.0,84.7048,84.7695,84.6863,84.7603,12640.0
2023-10-09 13:40:00,91.73,91.9,91.73,91.88,10308.0,84.751,84.9081,84.751,84.8896,10308.0
2023-10-09 13:45:00,91.88,91.98,91.85,91.93,6220.0,84.8896,84.982,84.8619,84.9358,6220.0
2023-10-09 13:50:00,91.9,92.01,91.9,92.01,10412.0,84.9081,85.0097,84.9081,85.0097,10412.0
2023-10-09 13:55:00,91.99,92.1,91.98,92.1,25026.0,84.9912,85.0929,84.982,85.0929,25026.0
2023-10-09 14:00:00,92.11,92.18,92.1,92.11,17262.0,85.1021,85.1668,85.0929,85.1021,17262.0
2023-10-09 14:05:00,92.11,92.26,92.09,92.25,19696.0,85.1021,85.2407,85.0836,85.2315,19696.0
2023-10-09 14:10:00,92.24,92.28,92.2,92.24,24294.0,85.2222,85.2592,85.1853,85.2222,24294.0
2023-10-09 14:15:00,92.22,92.3,92.22,92.24,20270.0,85.2037,85.2777,85.2037,85.2222,20270.0
2023-10-09 14:20:00,92.24,92.26,92.1,92.11,13360.0,85.2222,85.2407,85.0929,85.1021,13360.0
2023-10-09 14:25:00,92.1,92.19,92.1,92.15,15309.0,85.0929,85.176,85.0929,85.1391,15309.0
2023-10-09 14:30:00,92.15,92.18,92.07,92.07,17762.0,85.1391,85.1668,85.0652,85.0652,17762.0
2023-10-09 14:35:00,92.07,92.12,92.05,92.12,13772.0,85.0652,85.1113,85.0467,85.1113,13772.0
2023-10-09 14:40:00,92.15,92.28,92.14,92.25,16700.0,85.1391,85.2592,85.1298,85.2315,16700.0
2023-10-09 14:45:00,92.24,92.25,92.2,92.25,9094.0,85.2222,85.2315,85.1853,85.2315,9094.0
2023-10-09 14:50:00,92.24,92.24,92.16,92.2,8237.0,85.2222,85.2222,85.1483,85.1853,8237.0
2023-10-09 14:55:00,92.2,92.27,92.19,92.27,18302.0,85.1853,85.2499,85.176,85.2499,18302.0
2023-10-09 15:00:00,92.25,92.26,92.13,92.25,27301.0,85.2315,85.2407,85.1206,85.2315,27301.0
2023-10-09 15:05:00,92.24,92.31,92.15,92.17,23760.0,85.2222,85.2869,85.1391,85.1575,23760.0
2023-10-09 15:10:00,92.17,92.2,92.14,92.15,14619.0,85.1575,85.1853,85.1298,85.1391,14619.0
2023-10-09 15:15:00,92.13,92.21,92.11,92.15,17779.0,85.1206,85.1945,85.1021,85.1391,17779.0
2023-10-09 15:20:00,92.13,92.2,92.12,92.16,21471.0,85.1206,85.1853,85.1113,85.1483,21471.0
2023-10-09 15:25:00,92.15,92.24,92.13,92.19,26751.0,85.1391,85.2222,85.1206,85.176,26751.0
2023-10-09 15:30:00,92.18,92.26,92.13,92.24,25179.0,85.1668,85.2407,85.1206,85.2222,25179.0
2023-10-09 15:35:00,92.25,92.28,92.2,92.23,25722.0,85.2315,85.2592,85.1853,85.213,25722.0
2023-10-09 15:40:00,92.23,92.25,92.2,92.24,26002.0,85.213,85.2315,85.1853,85.2222,26002.0
2023-10-09 15:45:00,92.23,92.31,92.21,92.29,35486.0,85.213,85.2869,85.1945,85.2684,35486.0
2023-10-09 15:50:00,92.28,92.34,92.2,92.23,64890.0,85.2592,85.3146,85.1853,85.213,64890.0
2023-10-09 15:55:00,92.23,92.32,92.18,92.29,191777.0,85.213,85.2961,85.1668,85.2684,191777.0
2023-10-10 09:30:00,93.35,93.69,93.23,93.62,165589.0,86.2478,86.5619,86.1369,86.4972,165589.0
2023-10-10 09:35:00,93.61,93.94,93.53,93.86,84968.0,86.488,86.7929,86.4141,86.719,84968.0
2023-10-10 09:40:00,93.83,94.07,93.63,94.06,57825.0,86.6912,86.913,86.5065,86.9037,57825.0
2023-10-10 09:45:00,94.06,94.23,93.98,94.22,68135.0,86.9037,87.0608,86.8298,87.0516,68135.0
2023-10-10 09:50:00,94.23,94.42,94.2,94.39,76171.0,87.0608,87.2364,87.0331,87.2086,76171.0
2023-10-10 09:55:00,94.38,94.4,94.24,94.32,59404.0,87.1994,87.2179,87.0701,87.144,59404.0
2023-10-10 10:00:00,94.33,94.53,94.21,94.45,56502.0,87.1532,87.338,87.0423,87.2641,56502.0
2023-10-10 10:05:00,94.45,94.77,94.44,94.77,55064.0,87.2641,87.5597,87.2548,87.5597,55064.0
2023-10-10 10:10:00,94.78,94.97,94.7,94.92,76673.0,87.569,87.7445,87.4951,87.6983,76673.0
2023-10-10 10:15:00,94.92,95.12,94.91,95.05,105393.0,87.6983,87.8831,87.6891,87.8184,105393.0
2023-10-10 10:20:00,95.05,95.1,94.86,94.9,73426.0,87.8184,87.8646,87.6429,87.6798,73426.0
2023-10-10 10:25:00,94.9,95.07,94.89,94.97,57372.0,87.6798,87.8369,87.6706,87.7445,57372.0
2023-10-10 10:30:00,94.97,95.03,94.83,95.02,65135.0,87.7445,87.7999,87.6152,87.7907,65135.0
2023-10-10 10:35:00,95.01,95.11,94.92,94.93,60651.0,87.7815,87.8739,87.6983,87.7076,60651.0
2023-10-10 10:40:00,94.91,94.96,94.79,94.81,53252.0,87.6891,87.7353,87.5782,87.5967,53252.0
2023-10-10 10:45:00,94.81,95.01,94.72,94.91,55448.0,87.5967,87.7815,87.5135,87.6891,55448.0
2023-10-10 10:50:00,94.92,95.06,94.91,94.98,40754.0,87.6983,87.8277,87.6891,87.7538,40754.0
2023-10-10 10:55:00,94.97,94.98,94.88,94.91,45098.0,87.7445,87.7538,87.6614,87.6891,45098.0
2023-10-10 11:00:00,94.89,94.99,94.85,94.95,37276.0,87.6706,87.763,87.6336,87.726,37276.0
2023-10-10 11:05:00,94.95,95.15,94.95,95.07,42272.0,87.726,87.9108,87.726,87.8369,42272.0
2023-10-10 11:10:00,95.08,95.17,95.04,95.14,38460.0,87.8461,87.9293,87.8092,87.9016,38460.0
2023-10-10 11:15:00,95.15,95.23,95.1,95.17,43353.0,87.9108,87.9847,87.8646,87.9293,43353.0
2023-10-10 11:20:00,95.17,95.2,95.1,95.18,31891.0,87.9293,87.957,87.8646,87.9385,31891.0
2023-10-10 11:25:00,95.17,95.22,95.09,95.13,38090.0,87.9293,87.9755,87.8554,87.8923,38090.0
2023-10-10 11:30:00,95.14,95.29,95.1,95.29,37351.0,87.9016,88.0402,87.8646,88.0402,37351.0
2023-10-10 11:35:00,95.29,95.32,95.16,95.3,31339.0,88.0402,88.0679,87.9201,88.0494,31339.0
2023-10-10 11:40:00,95.3,95.39,95.24,95.35,31734.0,88.0494,88.1326,87.994,88.0956,31734.0
2023-10-10 11:45:00,95.34,95.34,95.06,95.06,33800.0,88.0864,88.0864,87.8277,87.8277,33800.0
2023-10-10 11:50:00,95.07,95.14,95.07,95.09,38834.0,87.8369,87.9016,87.8369,87.8554,38834.0
2023-10-10 11:55:00,95.08,95.16,95.05,95.14,29345.0,87.8461,87.9201,87.8184,87.9016,29345.0
2023-10-10 12:00:00,95.16,95.22,94.98,95.05,48301.0,87.9201,87.9755,87.7538,87.8184,48301.0
2023-10-10 12:05:00,95.04,95.05,95.0,95.01,19991.0,87.8092,87.8184,87.7722,87.7815,19991.0
2023-10-10 12:10:00,95.01,95.09,94.94,95.0,27954.0,87.7815,87.8554,87.7168,87.7722,27954.0
2023-10-10 12:15:00,95.0,95.05,94.95,95.04,36037.0,87.7722,87.8184,87.726,87.8092,36037.0
2023-10-10 12:20:00,95.04,95.08,95.0,95.02,28674.0,87.8092,87.8461,87.7722,87.7907,28674.0
2023-10-10 12:25:00,95.02,95.04,94.98,95.01,27273.0,87.7907,87.8092,87.7538,87.7815,27273.0
2023-10-10 12:30:00,95.01,95.13,95.0,95.11,35437.0,87.7815,87.8923,87.7722,87.8739,35437.0
2023-10-10 12:35:00,95.11,95.17,95.08,95.09,27352.0,87.8739,87.9293,87.8461,87.8554,27352.0
2023-10-10 12:40:00,95.1,95.1,94.98,95.04,32747.0,87.8646,87.8646,87.7538,87.8092,32747.0
2023-10-10 12:45:00,95.03,95.05,94.99,95.02,29557.0,87.7999,87.8184,87.763,87.7907,29557.0
2023-10-10 12:50:00,95.02,95.04,94.97,95.0,27880.0,87.7907,87.8092,87.7445,87.7722,27880.0
2023-10-10 12:55:00,95.01,95.15,95.0,95.15,17479.0,87.7815,87.9108,87.7722,87.9108,17479.0
2023-10-10 13:00:00,95.16,95.16,94.93,94.93,26102.0,87.9201,87.9201,87.7076,87.7076,26102.0
2023-10-10 13:05:00,94.9,94.99,94.86,94.96,33437.0,87.6798,87.763,87.6429,87.7353,33437.0
2023-10-10 13:10:00,94.97,95.01,94.95,94.97,20967.0,87.7445,87.7815,87.726,87.7445,20967.0
2023-10-10 13:15:00,94.96,95.1,94.94,95.07,22967.0,87.7353,87.8646,87.7168,87.8369,22967.0
2023-10-10 13:20:00,95.07,95.18,95.03,95.14,32666.0,87.8369,87.9385,87.7999,87.9016,32666.0
2023-10-10 13:25:00,95.14,95.16,95.01,95.02,21736.0,87.9016,87.9201,87.7815,87.7907,21736.0
2023-10-10 13:30:00,95.03,95.05,94.92,94.93,27565.0,87.7999,87.8184,87.6983,87.7076,27565.0
2023-10-10 13:35:00,94.93,94.97,94.87,94.96,29969.0,87.7076,87.7445,87.6521,87.7353,29969.0
2023-10-10 13:40:00,94.96,95.08,94.95,95.06,18579.0,87.7353,87.8461,87.726,87.8277,18579.0
2023-10-10 13:45:00,95.06,95.16,95.04,95.11,37514.0,87.8277,87.9201,87.8092,87.8739,37514.0
2023-10-10 13:50:00,95.12,95.15,95.05,95.15,25027.0,87.8831,87.9108,87.8184,87.9108,25027.0
2023-10-10 13:55:00,95.16,95.18,95.1,95.12,29561.0,87.9201,87.9385,87.8646,87.8831,29561.0
2023-10-10 14:00:00,95.12,95.16,95.07,95.16,27665.0,87.8831,87.9201,87.8369,87.9201,27665.0
2023-10-10 14:05:00,95.15,95.16,95.08,95.12,33769.0,87.9108,87.9201,87.8461,87.8831,33769.0
2023-10-10 14:10:00,95.12,95.15,95.04,95.04,31892.0,87.8831,87.9108,87.8092,87.8092,31892.0
2023-10-10 14:15:00,95.03,95.03,94.9,94.93,56860.0,87.7999,87.7999,87.6798,87.7076,56860.0
2023-10-10 14:20:00,94.94,94.97,94.91,94.96,30753.0,87.7168,87.7445,87.6891,87.7353,30753.0
2023-10-10 14:25:00,94.95,95.04,94.93,95.01,30392.0,87.726,87.8092,87.7076,87.7815,30392.0
2023-10-10 14:30:00,95.02,95.12,95.02,95.11,30458.0,87.7907,87.8831,87.7907,87.8739,30458.0
2023-10-10 14:35:00,95.11,95.13,94.99,95.03,35303.0,87.8739,87.8923,87.763,87.7999,35303.0
2023-10-10 14:40:00,95.03,95.08,95.02,95.06,28886.0,87.7999,87.8461,87.7907,87.8277,28886.0
2023-10-10 14:45:00,95.06,95.14,95.02,95.03,35684.0,87.8277,87.9016,87.7907,87.7999,35684.0
2023-10-10 14:50:00,95.03,95.03,94.78,94.86,59978.0,87.7999,87.7999,87.569,87.6429,59978.0
2023-10-10 14:55:00,94.85,94.86,94.74,94.81,50585.0,87.6336,87.6429,87.532,87.5967,50585.0
2023-10-10 15:00:00,94.81,94.86,94.73,94.83,40967.0,87.5967,87.6429,87.5228,87.6152,40967.0
2023-10-10 15:05:00,94.83,94.83,94.76,94.83,49582.0,87.6152,87.6152,87.5505,87.6152,49582.0
2023-10-10 15:10:00,94.83,94.87,94.75,94.86,61026.0,87.6152,87.6521,87.5413,87.6429,61026.0
2023-10-10 15:15:00,94.86,94.87,94.8,94.81,63432.0,87.6429,87.6521,87.5874,87.5967,63432.0
2023-10-10 15:20:00,94.81,94.82,94.64,94.68,68911.0,87.5967,87.6059,87.4396,87.4766,68911.0
2023-10-10 15:25:00,94.68,94.68,94.47,94.48,60136.0,87.4766,87.4766,87.2826,87.2918,60136.0
2023-10-10 15:30:00,94.46,94.46,94.22,94.29,81954.0,87.2733,87.2733,87.0516,87.1162,81954.0
2023-10-10 15:35:00,94.28,94.32,94.15,94.31,72259.0,87.107,87.144,86.9869,87.1347,72259.0
2023-10-10 15:40:00,94.31,94.36,94.1,94.11,101489.0,87.1347,87.1809,86.9407,86.9499,101489.0
2023-10-10 15:45:00,94.11,94.14,94.05,94.14,144834.0,86.9499,86.9777,86.8945,86.9777,144834.0
2023-10-10 15:50:00,94.14,94.34,94.07,94.09,201594.0,86.9777,87.1624,86.913,86.9315,201594.0
2023-10-10 15:55:00,94.09,94.16,94.0,94.04,528922.0,86.9315,86.9961,86.8483,86.8853,528922.0
2023-10-11 09:30:00,94.34,94.5,93.96,93.96,58158.0,87.1624,87.3103,86.8114,86.8114,58158.0
2023-10-11 09:35:00,94.0,94.03,93.71,93.78,18051.0,86.8483,86.876,86.5804,86.6451,18051.0
2023-10-11 09:40:00,93.83,93.86,93.68,93.82,10037.0,86.6912,86.719,86.5527,86.682,10037.0
2023-10-11 09:45:00,93.83,93.96,93.78,93.84,16866.0,86.6912,86.8114,86.6451,86.7005,16866.0
2023-10-11 09:50:00,93.82,93.82,93.49,93.53,16364.0,86.682,86.682,86.3771,86.4141,16364.0
2023-10-11 09:55:00,93.52,93.53,93.37,93.4,23460.0,86.4048,86.4141,86.2662,86.294,23460.0
2023-10-11 10:00:00,93.4,93.62,93.33,93.58,22044.0,86.294,86.4972,86.2293,86.4603,22044.0
2023-10-11 10:05:00,93.61,93.67,93.35,93.38,23900.0,86.488,86.5434,86.2478,86.2755,23900.0
2023-10-11 10:10:00,93.39,93.46,93.3,93.3,19730.0,86.2847,86.3494,86.2016,86.2016,19730.0
2023-10-11 10:15:00,93.3,93.32,93.21,93.23,23252.0,86.2016,86.22,86.1184,86.1369,23252.0
2023-10-11 10:20:00,93.23,93.3,93.16,93.17,14167.0,86.1369,86.2016,86.0722,86.0815,14167.0
2023-10-11 10:25:00,93.16,93.38,93.14,93.34,15082.0,86.0722,86.2755,86.0537,86.2385,15082.0
2023-10-11 10:30:00,93.37,93.53,93.35,93.46,35545.0,86.2662,86.4141,86.2478,86.3494,35545.0
2023-10-11 10:35:00,93.47,93.52,93.43,93.44,24916.0,86.3586,86.4048,86.3217,86.3309,24916.0
2023-10-11 10:40:00,93.45,93.58,93.4,93.49,24618.0,86.3402,86.4603,86.294,86.3771,24618.0
2023-10-11 10:45:00,93.51,93.51,93.32,93.35,16232.0,86.3956,86.3956,86.22,86.2478,16232.0
2023-10-11 10:50:00,93.39,93.39,93.22,93.24,28616.0,86.2847,86.2847,86.1277,86.1461,28616.0
2023-10-11 10:55:00,93.25,93.37,93.24,93.32,16537.0,86.1554,86.2662,86.1461,86.22,16537.0
2023-10-11 11:00:00,93.34,93.5,93.23,93.48,38847.0,86.2385,86.3864,86.1369,86.3679,38847.0
2023-10-11 11:05:00,93.48,93.56,93.43,93.43,45335.0,86.3679,86.4418,86.3217,86.3217,45335.0
2023-10-11 11:10:00,93.43,93.46,93.29,93.29,29466.0,86.3217,86.3494,86.1923,86.1923,29466.0
2023-10-11 11:15:00,93.28,93.28,92.99,93.0,42706.0,86.1831,86.1831,85.9152,85.9244,42706.0
2023-10-11 11:20:00,92.99,93.11,92.88,93.09,34371.0,85.9152,86.026,85.8135,86.0075,34371.0
2023-10-11 11:25:00,93.09,93.17,93.08,93.16,17018.0,86.0075,86.0815,85.9983,86.0722,17018.0
2023-10-11 11:30:00,93.15,93.31,93.15,93.24,20310.0,86.063,86.2108,86.063,86.1461,20310.0
2023-10-11 11:35:00,93.24,93.26,93.16,93.22,16062.0,86.1461,86.1646,86.0722,86.1277,16062.0
2023-10-11 11:40:00,93.2,93.21,93.12,93.15,18973.0,86.1092,86.1184,86.0353,86.063,18973.0
2023-10-11 11:45:00,93.16,93.19,93.13,93.18,16800.0,86.0722,86.0999,86.0445,86.0907,16800.0
2023-10-11 11:50:00,93.19,93.26,93.16,93.22,19075.0,86.0999,86.1646,86.0722,86.1277,19075.0
2023-10-11 11:55:00,93.2,93.21,93.13,93.14,18813.0,86.1092,86.1184,86.0445,86.0537,18813.0
2023-10-11 12:00:00,93.16,93.2,93.12,93.15,18518.0,86.0722,86.1092,86.0353,86.063,18518.0
2023-10-11 12:05:00,93.15,93.19,93.11,93.13,35834.0,86.063,86.0999,86.026,86.0445,35834.0
2023-10-11 12:10:00,93.12,93.16,93.03,93.03,13623.0,86.0353,86.0722,85.9521,85.9521,13623.0
2023-10-11 12:15:00,93.01,93.02,92.93,92.95,12270.0,85.9336,85.9429,85.8597,85.8782,12270.0
2023-10-11 12:20:00,92.95,92.96,92.74,92.78,16586.0,85.8782,85.8874,85.6842,85.7211,16586.0
2023-10-11 12:25:00,92.78,92.79,92.71,92.75,18301.0,85.7211,85.7304,85.6565,85.6934,18301.0
2023-10-11 12:30:00,92.75,92.89,92.73,92.83,16643.0,85.6934,85.8228,85.6749,85.7673,16643.0
2023-10-11 12:35:00,92.84,92.87,92.82,92.83,15396.0,85.7766,85.8043,85.7581,85.7673,15396.0
2023-10-11 12:40:00,92.83,92.87,92.79,92.79,15088.0,85.7673,85.8043,85.7304,85.7304,15088.0
2023-10-11 12:45:00,92.79,92.92,92.78,92.86,18844.0,85.7304,85.8505,85.7211,85.795,18844.0
2023-10-11 12:50:00,92.87,92.9,92.83,92.85,11273.0,85.8043,85.832,85.7673,85.7858,11273.0
2023-10-11 12:55:00,92.84,92.88,92.81,92.85,8955.0,85.7766,85.8135,85.7488,85.7858,8955.0
2023-10-11 13:00:00,92.84,92.9,92.75,92.76,21363.0,85.7766,85.832,85.6934,85.7027,21363.0
2023-10-11 13:05:00,92.76,92.84,92.75,92.83,7821.0,85.7027,85.7766,85.6934,85.7673,7821.0
2023-10-11 13:10:00,92.84,92.95,92.82,92.94,8956.0,85.7766,85.8782,85.7581,85.869,8956.0
2023-10-11 13:15:00,92.94,92.95,92.78,92.81,13868.0,85.869,85.8782,85.7211,85.7488,13868.0
2023-10-11 13:20:00,92.84,92.85,92.77,92.8,13655.0,85.7766,85.7858,85.7119,85.7396,13655.0
2023-10-11 13:25:00,92.79,92.86,92.76,92.8,19075.0,85.7304,85.795,85.7027,85.7396,19075.0
2023-10-11 13:30:00,92.8,92.82,92.74,92.82,9548.0,85.7396,85.7581,85.6842,85.7581,9548.0
2023-10-11 13:35:00,92.81,92.81,92.74,92.78,26939.0,85.7488,85.7488,85.6842,85.7211,26939.0
2023-10-11 13:40:00,92.78,92.85,92.77,92.84,7832.0,85.7211,85.7858,85.7119,85.7766,7832.0
2023-10-11 13:45:00,92.84,92.87,92.73,92.77,11700.0,85.7766,85.8043,85.6749,85.7119,11700.0
2023-10-11 13:50:00,92.77,92.8,92.74,92.75,15252.0,85.7119,85.7396,85.6842,85.6934,15252.0
2023-10-11 13:55:00,92.75,92.87,92.73,92.75,19085.0,85.6934,85.8043,85.6749,85.6934,19085.0
2023-10-11 14:00:00,92.76,92.85,92.74,92.74,14058.0,85.7027,85.7858,85.6842,85.6842,14058.0
2023-10-11 14:05:00,92.74,92.76,92.69,92.71,14708.0,85.6842,85.7027,85.638,85.6565,14708.0
2023-10-11 14:10:00,92.7,92.74,92.69,92.73,28420.0,85.6472,85.6842,85.638,85.6749,28420.0
2023-10-11 14:15:00,92.73,92.99,92.73,92.93,16684.0,85.6749,85.9152,85.6749,85.8597,16684.0
2023-10-11 14:20:00,92.93,93.05,92.91,93.05,13512.0,85.8597,85.9706,85.8412,85.9706,13512.0
2023-10-11 14:25:00,93.04,93.1,93.03,93.04,20465.0,85.9614,86.0168,85.9521,85.9614,20465.0
2023-10-11 14:30:00,93.04,93.12,93.03,93.09,12883.0,85.9614,86.0353,85.9521,86.0075,12883.0
2023-10-11 14:35:00,93.09,93.13,92.94,92.94,18779.0,86.0075,86.0445,85.869,85.869,18779.0
2023-10-11 14:40:00,92.94,93.02,92.91,93.01,12700.0,85.869,85.9429,85.8412,85.9336,12700.0
2023-10-11 14:45:00,93.01,93.08,92.98,93.06,12167.0,85.9336,85.9983,85.9059,85.9798,12167.0
2023-10-11 14:50:00,93.07,93.12,93.05,93.09,8327.0,85.9891,86.0353,85.9706,86.0075,8327.0
2023-10-11 14:55:00,93.09,93.1,92.98,93.02,8695.0,86.0075,86.0168,85.9059,85.9429,8695.0
2023-10-11 15:00:00,93.02,93.12,93.0,93.07,14209.0,85.9429,86.0353,85.9244,85.9891,14209.0
2023-10-11 15:05:00,93.06,93.11,93.02,93.08,9971.0,85.9798,86.026,85.9429,85.9983,9971.0
2023-10-11 15:10:00,93.09,93.14,93.04,93.06,12785.0,86.0075,86.0537,85.9614,85.9798,12785.0
2023-10-11 15:15:00,93.07,93.12,93.03,93.12,14463.0,85.9891,86.0353,85.9521,86.0353,14463.0
2023-10-11 15:20:00,93.11,93.16,93.1,93.1,20141.0,86.026,86.0722,86.0168,86.0168,20141.0
2023-10-11 15:25:00,93.1,93.11,93.02,93.04,19632.0,86.0168,86.026,85.9429,85.9614,19632.0
2023-10-11 15:30:00,93.01,93.15,92.99,93.14,21173.0,85.9336,86.063,85.9152,86.0537,21173.0
2023-10-11 15:35:00,93.14,93.15,93.06,93.11,32181.0,86.0537,86.063,85.9798,86.026,32181.0
2023-10-11 15:40:00,93.12,93.17,93.08,93.15,41883.0,86.0353,86.0815,85.9983,86.063,41883.0
2023-10-11 15:45:00,93.14,93.3,93.14,93.23,42571.0,86.0537,86.2016,86.0537,86.1369,42571.0
2023-10-11 15:50:00,93.23,93.26,93.09,93.12,56538.0,86.1369,86.1646,86.0075,86.0353,56538.0
2023-10-11 15:55:00,93.12,93.2,93.05,93.13,171828.0,86.0353,86.1092,85.9706,86.0445,171828.0
2023-10-12 09:30:00,93.48,93.75,93.4,93.46,183126.0,86.3679,86.6173,86.294,86.3494,183126.0
2023-10-12 09:35:00,93.44,93.52,93.22,93.24,55872.0,86.3309,86.4048,86.1277,86.1461,55872.0
2023-10-12 09:40:00,93.27,93.37,93.07,93.15,19642.0,86.1739,86.2662,85.9891,86.063,19642.0
2023-10-12 09:45:00,93.14,93.35,93.1,93.15,42651.0,86.0537,86.2478,86.0168,86.063,42651.0
2023-10-12 09:50:00,93.18,93.23,92.93,92.94,18919.0,86.0907,86.1369,85.8597,85.869,18919.0
2023-10-12 09:55:00,92.94,92.94,92.56,92.56,14600.0,85.869,85.869,85.5179,85.5179,14600.0
2023-10-12 10:00:00,92.55,92.59,92.36,92.5,50067.0,85.5086,85.5456,85.3331,85.4624,50067.0
2023-10-12 10:05:00,92.5,92.65,92.46,92.59,30111.0,85.4624,85.601,85.4255,85.5456,30111.0
2023-10-12 10:10:00,92.59,92.68,92.54,92.67,22152.0,85.5456,85.6287,85.4994,85.6195,22152.0
2023-10-12 10:15:00,92.69,92.87,92.66,92.85,19303.0,85.638,85.8043,85.6103,85.7858,19303.0
2023-10-12 10:20:00,92.84,92.9,92.77,92.81,15550.0,85.7766,85.832,85.7119,85.7488,15550.0
2023-10-12 10:25:00,92.8,92.89,92.66,92.67,24000.0,85.7396,85.8228,85.6103,85.6195,24000.0
2023-10-12 10:30:00,92.68,92.71,92.46,92.52,18449.0,85.6287,85.6565,85.4255,85.4809,18449.0
2023-10-12 10:35:00,92.51,92.55,92.39,92.4,18084.0,85.4717,85.5086,85.3608,85.37,18084.0
2023-10-12 10:40:00,92.4,92.41,92.28,92.29,27281.0,85.37,85.3793,85.2592,85.2684,27281.0
2023-10-12 10:45:00,92.3,92.47,92.29,92.43,12859.0,85.2777,85.4347,85.2684,85.3978,12859.0
2023-10-12 10:50:00,92.43,92.43,92.25,92.25,19253.0,85.3978,85.3978,85.2315,85.2315,19253.0
2023-10-12 10:55:00,92.24,92.34,92.2,92.34,10042.0,85.2222,85.3146,85.1853,85.3146,10042.0
2023-10-12 11:00:00,92.37,92.42,92.15,92.15,10153.0,85.3423,85.3885,85.1391,85.1391,10153.0
2023-10-12 11:05:00,92.15,92.31,92.15,92.18,34331.0,85.1391,85.2869,85.1391,85.1668,34331.0
2023-10-12 11:10:00,92.18,92.28,92.17,92.25,6724.0,85.1668,85.2592,85.1575,85.2315,6724.0
2023-10-12 11:15:00,92.24,92.25,92.07,92.11,30725.0,85.2222,85.2315,85.0652,85.1021,30725.0
2023-10-12 11:20:00,92.12,92.26,92.05,92.22,11714.0,85.1113,85.2407,85.0467,85.2037,11714.0
2023-10-12 11:25:00,92.24,92.31,92.23,92.25,9612.0,85.2222,85.2869,85.213,85.2315,9612.0
2023-10-12 11:30:00,92.23,92.24,92.12,92.2,11206.0,85.213,85.2222,85.1113,85.1853,11206.0
2023-10-12 11:35:00,92.19,92.21,91.96,92.0,34837.0,85.176,85.1945,84.9635,85.0005,34837.0
2023-10-12 11:40:00,91.96,91.96,91.24,91.65,116825.0,84.9635,84.9635,84.2983,84.6771,116825.0
2023-10-12 11:45:00,91.69,91.72,91.31,91.33,60700.0,84.7141,84.7418,84.363,84.3815,60700.0
2023-10-12 11:50:00,91.33,91.41,91.2,91.41,46935.0,84.3815,84.4554,84.2613,84.4554,46935.0
2023-10-12 11:55:00,91.42,91.76,91.42,91.72,62901.0,84.4646,84.7787,84.4646,84.7418,62901.0
2023-10-12 12:00:00,91.72,91.84,91.69,91.75,34482.0,84.7418,84.8526,84.7141,84.7695,34482.0
2023-10-12 12:05:00,91.73,91.78,91.6,91.64,22477.0,84.751,84.7972,84.6309,84.6679,22477.0
2023-10-12 12:10:00,91.64,91.76,91.62,91.73,24082.0,84.6679,84.7787,84.6494,84.751,24082.0
2023-10-12 12:15:00,91.73,91.77,91.68,91.71,21829.0,84.751,84.788,84.7048,84.7325,21829.0
2023-10-12 12:20:00,91.71,91.83,91.65,91.83,21981.0,84.7325,84.8434,84.6771,84.8434,21981.0
2023-10-12 12:25:00,91.81,91.85,91.76,91.81,14534.0,84.8249,84.8619,84.7787,84.8249,14534.0
2023-10-12 12:30:00,91.8,91.83,91.74,91.74,29957.0,84.8157,84.8434,84.7603,84.7603,29957.0
2023-10-12 12:35:00,91.74,91.99,91.72,91.98,16646.0,84.7603,84.9912,84.7418,84.982,16646.0
2023-10-12 12:40:00,91.99,92.08,91.86,91.89,22486.0,84.9912,85.0744,84.8711,84.8988,22486.0
2023-10-12 12:45:00,91.88,92.01,91.86,91.91,11278.0,84.8896,85.0097,84.8711,84.9173,11278.0
2023-10-12 12:50:00,91.93,91.99,91.9,91.97,18793.0,84.9358,84.9912,84.9081,84.9728,18793.0
2023-10-12 12:55:00,91.96,92.01,91.82,91.84,15469.0,84.9635,85.0097,84.8342,84.8526,15469.0
2023-10-12 13:00:00,91.83,91.83,91.47,91.59,21526.0,84.8434,84.8434,84.5108,84.6217,21526.0
2023-10-12 13:05:00,91.58,91.65,91.48,91.57,25768.0,84.6124,84.6771,84.52,84.6032,25768.0
2023-10-12 13:10:00,91.56,91.72,91.52,91.68,15464.0,84.594,84.7418,84.557,84.7048,15464.0
2023-10-12 13:15:00,91.67,91.75,91.64,91.75,11038.0,84.6956,84.7695,84.6679,84.7695,11038.0
2023-10-12 13:20:00,91.74,91.76,91.66,91.68,13103.0,84.7603,84.7787,84.6863,84.7048,13103.0
2023-10-12 13:25:00,91.67,91.7,91.48,91.49,15469.0,84.6956,84.7233,84.52,84.5293,15469.0
2023-10-12 13:30:00,91.49,91.55,91.42,91.5,35195.0,84.5293,84.5847,84.4646,84.5385,35195.0
2023-10-12 13:35:00,91.5,91.67,91.46,91.62,21850.0,84.5385,84.6956,84.5016,84.6494,21850.0
2023-10-12 13:40:00,91.61,91.76,91.6,91.69,9897.0,84.6401,84.7787,84.6309,84.7141,9897.0
2023-10-12 13:45:00,91.69,91.79,91.69,91.79,13171.0,84.7141,84.8065,84.7141,84.8065,13171.0
2023-10-12 13:50:00,91.79,91.8,91.67,91.69,14411.0,84.8065,84.8157,84.6956,84.7141,14411.0
2023-10-12 13:55:00,91.68,91.7,91.51,91.54,16753.0,84.7048,84.7233,84.5478,84.5755,16753.0
2023-10-12 14:00:00,91.56,91.71,91.54,91.62,10095.0,84.594,84.7325,84.5755,84.6494,10095.0
2023-10-12 14:05:00,91.59,91.64,91.46,91.47,10318.0,84.6217,84.6679,84.5016,84.5108,10318.0
2023-10-12 14:10:00,91.47,91.52,91.47,91.52,10632.0,84.5108,84.557,84.5108,84.557,10632.0
2023-10-12 14:15:00,91.5,91.53,91.43,91.47,9296.0,84.5385,84.5662,84.4738,84.5108,9296.0
2023-10-12 14:20:00,91.49,91.63,91.48,91.59,14915.0,84.5293,84.6586,84.52,84.6217,14915.0
2023-10-12 14:25:00,91.59,91.71,91.54,91.71,10586.0,84.6217,84.7325,84.5755,84.7325,10586.0
2023-10-12 14:30:00,91.7,91.7,91.63,91.69,13048.0,84.7233,84.7233,84.6586,84.7141,13048.0
2023-10-12 14:35:00,91.68,91.71,91.58,91.59,8471.0,84.7048,84.7325,84.6124,84.6217,8471.0
2023-10-12 14:40:00,91.6,91.6,91.44,91.47,12089.0,84.6309,84.6309,84.4831,84.5108,12089.0
2023-10-12 14:45:00,91.49,91.49,91.41,91.47,9182.0,84.5293,84.5293,84.4554,84.5108,9182.0
2023-10-12 14:50:00,91.48,91.51,91.44,91.49,22083.0,84.52,84.5478,84.4831,84.5293,22083.0
2023-10-12 14:55:00,91.5,91.5,91.36,91.46,14466.0,84.5385,84.5385,84.4092,84.5016,14466.0
2023-10-12 15:00:00,91.46,91.52,91.43,91.51,11235.0,84.5016,84.557,84.4738,84.5478,11235.0
2023-10-12 15:05:00,91.5,91.52,91.46,91.48,12958.0,84.5385,84.557,84.5016,84.52,12958.0
2023-10-12 15:10:00,91.47,91.55,91.47,91.54,15032.0,84.5108,84.5847,84.5108,84.5755,15032.0
2023-10-12 15:15:00,91.53,91.62,91.47,91.59,29385.0,84.5662,84.6494,84.5108,84.6217,29385.0
2023-10-12 15:20:00,91.58,91.6,91.5,91.5,12661.0,84.6124,84.6309,84.5385,84.5385,12661.0
2023-10-12 15:25:00,91.47,91.48,91.3,91.32,15797.0,84.5108,84.52,84.3537,84.3722,15797.0
2023-10-12 15:30:00,91.33,91.51,91.27,91.48,34263.0,84.3815,84.5478,84.326,84.52,34263.0
2023-10-12 15:35:00,91.47,91.57,91.46,91.56,41845.0,84.5108,84.6032,84.5016,84.594,41845.0
2023-10-12 15:40:00,91.58,91.66,91.54,91.65,56935.0,84.6124,84.6863,84.5755,84.6771,56935.0
2023-10-12 15:45:00,91.66,91.76,91.66,91.71,68214.0,84.6863,84.7787,84.6863,84.7325,68214.0
2023-10-12 15:50:00,91.71,91.78,91.66,91.7,74152.0,84.7325,84.7972,84.6863,84.7233,74152.0
2023-10-12 15:55:00,91.7,91.93,91.69,91.89,240766.0,84.7233,84.9358,84.7141,84.8988,240766.0
2023-10-13 09:30:00,91.28,91.54,91.15,91.22,55059.0,84.3353,84.5755,84.2151,84.2798,55059.0
2023-10-13 09:35:00,91.25,91.43,91.02,91.43,50105.0,84.3075,84.4738,84.095,84.4738,50105.0
2023-10-13 09:40:00,91.49,91.74,91.49,91.62,7427.0,84.5293,84.7603,84.5293,84.6494,7427.0
2023-10-13 09:45:00,91.68,91.88,91.61,91.87,13974.0,84.7048,84.8896,84.6401,84.8804,13974.0
2023-10-13 09:50:00,91.88,92.03,91.81,91.93,11834.0,84.8896,85.0282,84.8249,84.9358,11834.0
2023-10-13 09:55:00,91.96,92.09,91.83,91.88,25965.0,84.9635,85.0836,84.8434,84.8896,25965.0
2023-10-13 10:00:00,91.82,91.82,91.58,91.75,17801.0,84.8342,84.8342,84.6124,84.7695,17801.0
2023-10-13 10:05:00,91.8,91.83,91.66,91.77,15358.0,84.8157,84.8434,84.6863,84.788,15358.0
2023-10-13 10:10:00,91.75,91.78,91.67,91.67,46022.0,84.7695,84.7972,84.6956,84.6956,46022.0
2023-10-13 10:15:00,91.69,91.7,91.53,91.57,21953.0,84.7141,84.7233,84.5662,84.6032,21953.0
2023-10-13 10:20:00,91.58,91.79,91.58,91.77,18184.0,84.6124,84.8065,84.6124,84.788,18184.0
2023-10-13 10:25:00,91.77,91.86,91.75,91.83,14061.0,84.788,84.8711,84.7695,84.8434,14061.0
2023-10-13 10:30:00,91.82,91.95,91.77,91.95,22052.0,84.8342,84.9543,84.788,84.9543,22052.0
2023-10-13 10:35:00,91.95,91.96,91.78,91.79,20590.0,84.9543,84.9635,84.7972,84.8065,20590.0
2023-10-13 10:40:00,91.8,91.8,91.65,91.74,11737.0,84.8157,84.8157,84.6771,84.7603,11737.0
2023-10-13 10:45:00,91.74,91.9,91.72,91.85,21606.0,84.7603,84.9081,84.7418,84.8619,21606.0
2023-10-13 10:50:00,91.84,91.87,91.68,91.76,17283.0,84.8526,84.8804,84.7048,84.7787,17283.0
2023-10-13 10:55:00,91.8,91.83,91.7,91.82,11387.0,84.8157,84.8434,84.7233,84.8342,11387.0
2023-10-13 11:00:00,91.82,91.94,91.8,91.89,17979.0,84.8342,84.945,84.8157,84.8988,17979.0
2023-10-13 11:05:00,91.88,91.92,91.76,91.92,15289.0,84.8896,84.9266,84.7787,84.9266,15289.0
2023-10-13 11:10:00,91.93,92.03,91.86,91.91,19560.0,84.9358,85.0282,84.8711,84.9173,19560.0
2023-10-13 11:15:00,91.89,92.05,91.89,92.02,12915.0,84.8988,85.0467,84.8988,85.019,12915.0
2023-10-13 11:20:00,92.01,92.01,91.86,91.87,25582.0,85.0097,85.0097,84.8711,84.8804,25582.0
2023-10-13 11:25:00,91.86,91.9,91.74,91.89,43229.0,84.8711,84.9081,84.7603,84.8988,43229.0
2023-10-13 11:30:00,91.89,91.94,91.81,91.84,25059.0,84.8988,84.945,84.8249,84.8526,25059.0
2023-10-13 11:35:00,91.85,92.03,91.85,92.02,13761.0,84.8619,85.0282,84.8619,85.019,13761.0
2023-10-13 11:40:00,92.04,92.15,92.03,92.12,24692.0,85.0374,85.1391,85.0282,85.1113,24692.0
2023-10-13 11:45:00,92.14,92.16,92.1,92.12,15460.0,85.1298,85.1483,85.0929,85.1113,15460.0
2023-10-13 11:50:00,92.12,92.12,92.03,92.07,17375.0,85.1113,85.1113,85.0282,85.0652,17375.0
2023-10-13 11:55:00,92.06,92.06,91.9,91.95,14876.0,85.0559,85.0559,84.9081,84.9543,14876.0
2023-10-13 12:00:00,91.97,92.14,91.91,92.14,16544.0,84.9728,85.1298,84.9173,85.1298,16544.0
2023-10-13 12:05:00,92.15,92.24,92.12,92.22,20897.0,85.1391,85.2222,85.1113,85.2037,20897.0
2023-10-13 12:10:00,92.23,92.27,92.13,92.14,16643.0,85.213,85.2499,85.1206,85.1298,16643.0
2023-10-13 12:15:00,92.12,92.19,92.08,92.19,10513.0,85.1113,85.176,85.0744,85.176,10513.0
2023-10-13 12:20:00,92.18,92.25,92.14,92.16,19038.0,85.1668,85.2315,85.1298,85.1483,19038.0
2023-10-13 12:25:00,92.16,92.16,92.04,92.07,10376.0,85.1483,85.1483,85.0374,85.0652,10376.0
2023-10-13 12:30:00,92.08,92.15,92.04,92.14,11292.0,85.0744,85.1391,85.0374,85.1298,11292.0
2023-10-13 12:35:00,92.13,92.18,92.07,92.14,10346.0,85.1206,85.1668,85.0652,85.1298,10346.0
2023-10-13 12:40:00,92.14,92.19,92.13,92.14,7358.0,85.1298,85.176,85.1206,85.1298,7358.0
2023-10-13 12:45:00,92.13,92.16,92.07,92.07,13233.0,85.1206,85.1483,85.0652,85.0652,13233.0
2023-10-13 12:50:00,92.03,92.03,91.77,91.84,14376.0,85.0282,85.0282,84.788,84.8526,14376.0
2023-10-13 12:55:00,91.85,91.97,91.83,91.96,8693.0,84.8619,84.9728,84.8434,84.9635,8693.0
2023-10-13 13:00:00,91.96,92.07,91.95,91.99,27009.0,84.9635,85.0652,84.9543,84.9912,27009.0
2023-10-13 13:05:00,91.98,92.02,91.86,92.01,8461.0,84.982,85.019,84.8711,85.0097,8461.0
2023-10-13 13:10:00,92.01,92.12,91.97,92.04,13535.0,85.0097,85.1113,84.9728,85.0374,13535.0
2023-10-13 13:15:00,92.04,92.1,91.99,92.02,14432.0,85.0374,85.0929,84.9912,85.019,14432.0
2023-10-13 13:20:00,92.03,92.09,91.98,92.02,10370.0,85.0282,85.0836,84.982,85.019,10370.0
2023-10-13 13:25:00,92.05,92.08,91.92,91.97,15978.0,85.0467,85.0744,84.9266,84.9728,15978.0
2023-10-13 13:30:00,91.96,91.98,91.86,91.96,13601.0,84.9635,84.982,84.8711,84.9635,13601.0
2023-10-13 13:35:00,91.94,92.03,91.9,92.01,14171.0,84.945,85.0282,84.9081,85.0097,14171.0
2023-10-13 13:40:00,92.02,92.36,92.01,92.28,34674.0,85.019,85.3331,85.0097,85.2592,34674.0
2023-10-13 13:45:00,92.29,92.32,92.16,92.23,17001.0,85.2684,85.2961,85.1483,85.213,17001.0
2023-10-13 13:50:00,92.23,92.26,92.15,92.17,14902.0,85.213,85.2407,85.1391,85.1575,14902.0
2023-10-13 13:55:00,92.18,92.2,92.12,92.15,10939.0,85.1668,85.1853,85.1113,85.1391,10939.0
2023-10-13 14:00:00,92.16,92.21,92.08,92.08,25129.0,85.1483,85.1945,85.0744,85.0744,25129.0
2023-10-13 14:05:00,92.08,92.23,92.04,92.09,26519.0,85.0744,85.213,85.0374,85.0836,26519.0
2023-10-13 14:10:00,92.07,92.17,92.07,92.1,12730.0,85.0652,85.1575,85.0652,85.0929,12730.0
2023-10-13 14:15:00,92.1,92.23,92.08,92.2,12204.0,85.0929,85.213,85.0744,85.1853,12204.0
2023-10-13 14:20:00,92.21,92.31,92.21,92.23,11375.0,85.1945,85.2869,85.1945,85.213,11375.0
2023-10-13 14:25:00,92.23,92.24,92.17,92.22,15669.0,85.213,85.2222,85.1575,85.2037,15669.0
2023-10-13 14:30:00,92.23,92.36,92.22,92.33,11983.0,85.213,85.3331,85.2037,85.3054,11983.0
2023-10-13 14:35:00,92.34,92.34,92.12,92.17,15482.0,85.3146,85.3146,85.1113,85.1575,15482.0
2023-10-13 14:40:00,92.17,92.2,92.12,92.13,8357.0,85.1575,85.1853,85.1113,85.1206,8357.0
2023-10-13 14:45:00,92.14,92.15,91.99,92.0,12589.0,85.1298,85.1391,84.9912,85.0005,12589.0
2023-10-13 14:50:00,92.0,92.14,91.98,92.13,16341.0,85.0005,85.1298,84.982,85.1206,16341.0
2023-10-13 14:55:00,92.11,92.17,92.06,92.13,10946.0,85.1021,85.1575,85.0559,85.1206,10946.0
2023-10-13 15:00:00,92.14,92.23,92.08,92.22,9146.0,85.1298,85.213,85.0744,85.2037,9146.0
2023-10-13 15:05:00,92.21,92.22,92.01,92.18,15281.0,85.1945,85.2037,85.0097,85.1668,15281.0
2023-10-13 15:10:00,92.17,92.27,92.15,92.24,12812.0,85.1575,85.2499,85.1391,85.2222,12812.0
2023-10-13 15:15:00,92.24,92.27,92.16,92.18,12635.0,85.2222,85.2499,85.1483,85.1668,12635.0
2023-10-13 15:20:00,92.16,92.2,92.11,92.14,13844.0,85.1483,85.1853,85.1021,85.1298,13844.0
2023-10-13 15:25:00,92.12,92.14,92.02,92.08,19978.0,85.1113,85.1298,85.019,85.0744,19978.0
2023-10-13 15:30:00,92.09,92.3,92.09,92.21,14657.0,85.0836,85.2777,85.0836,85.1945,14657.0
2023-10-13 15:35:00,92.21,92.22,92.1,92.1,36364.0,85.1945,85.2037,85.0929,85.0929,36364.0
2023-10-13 15:40:00,92.09,92.1,91.93,91.96,27019.0,85.0836,85.0929,84.9358,84.9635,27019.0
2023-10-13 15:45:00,91.97,92.07,91.96,92.07,44728.0,84.9728,85.0652,84.9635,85.0652,44728.0
2023-10-13 15:50:00,92.06,92.28,92.0,92.28,62262.0,85.0559,85.2592,85.0005,85.2592,62262.0
2023-10-13 15:55:00,92.27,92.31,92.14,92.27,167231.0,85.2499,85.2869,85.1298,85.2499,167231.0
2023-10-16 09:30:00,93.02,93.23,92.85,92.88,62149.0,85.9429,86.1369,85.7858,85.8135,62149.0
2023-10-16 09:35:00,92.92,92.92,92.28,92.3,19512.0,85.8505,85.8505,85.2592,85.2777,19512.0
2023-10-16 09:40:00,92.3,92.74,92.26,92.71,12565.0,85.2777,85.6842,85.2407,85.6565,12565.0
2023-10-16 09:45:00,92.73,92.84,92.65,92.68,8884.0,85.6749,85.7766,85.601,85.6287,8884.0
2023-10-16 09:50:00,92.66,92.73,92.52,92.61,12588.0,85.6103,85.6749,85.4809,85.5641,12588.0
2023-10-16 09:55:00,92.58,92.58,92.3,92.34,10917.0,85.5363,85.5363,85.2777,85.3146,10917.0
2023-10-16 10:00:00,92.32,92.5,92.21,92.47,18106.0,85.2961,85.4624,85.1945,85.4347,18106.0
2023-10-16 10:05:00,92.47,92.48,92.24,92.31,13655.0,85.4347,85.444,85.2222,85.2869,13655.0
2023-10-16 10:10:00,92.31,92.63,92.29,92.62,8961.0,85.2869,85.5825,85.2684,85.5733,8961.0
2023-10-16 10:15:00,92.63,92.84,92.63,92.8,12147.0,85.5825,85.7766,85.5825,85.7396,12147.0
2023-10-16 10:20:00,92.81,92.89,92.78,92.87,12638.0,85.7488,85.8228,85.7211,85.8043,12638.0
2023-10-16 10:25:00,92.86,92.97,92.84,92.97,20391.0,85.795,85.8967,85.7766,85.8967,20391.0
2023-10-16 10:30:00,92.98,93.11,92.94,93.07,37478.0,85.9059,86.026,85.869,85.9891,37478.0
2023-10-16 10:35:00,93.1,93.1,92.93,92.93,17343.0,86.0168,86.0168,85.8597,85.8597,17343.0
2023-10-16 10:40:00,92.94,93.02,92.92,92.94,12613.0,85.869,85.9429,85.8505,85.869,12613.0
2023-10-16 10:45:00,92.96,93.13,92.91,93.11,8770.0,85.8874,86.0445,85.8412,86.026,8770.0
2023-10-16 10:50:00,93.11,93.16,93.09,93.12,11898.0,86.026,86.0722,86.0075,86.0353,11898.0
2023-10-16 10:55:00,93.1,93.22,93.09,93.19,15750.0,86.0168,86.1277,86.0075,86.0999,15750.0
2023-10-16 11:00:00,93.2,93.43,93.2,93.29,28098.0,86.1092,86.3217,86.1092,86.1923,28098.0
2023-10-16 11:05:00,93.31,93.33,93.18,93.19,16990.0,86.2108,86.2293,86.0907,86.0999,16990.0
2023-10-16 11:10:00,93.21,93.22,93.14,93.18,12943.0,86.1184,86.1277,86.0537,86.0907,12943.0
2023-10-16 11:15:00,93.18,93.21,93.16,93.18,10580.0,86.0907,86.1184,86.0722,86.0907,10580.0
2023-10-16 11:20:00,93.17,93.29,93.17,93.22,12003.0,86.0815,86.1923,86.0815,86.1277,12003.0
2023-10-16 11:25:00,93.23,93.24,93.15,93.2,20258.0,86.1369,86.1461,86.063,86.1092,20258.0
2023-10-16 11:30:00,93.2,93.23,93.16,93.18,9531.0,86.1092,86.1369,86.0722,86.0907,9531.0
2023-10-16 11:35:00,93.19,93.19,93.07,93.1,17625.0,86.0999,86.0999,85.9891,86.0168,17625.0
2023-10-16 11:40:00,93.1,93.14,93.07,93.13,13380.0,86.0168,86.0537,85.9891,86.0445,13380.0
2023-10-16 11:45:00,93.13,93.13,92.98,93.04,16040.0,86.0445,86.0445,85.9059,85.9614,16040.0
2023-10-16 11:50:00,93.03,93.13,93.01,93.11,9276.0,85.9521,86.0445,85.9336,86.026,9276.0
2023-10-16 11:55:00,93.11,93.14,93.1,93.11,13587.0,86.026,86.0537,86.0168,86.026,13587.0
2023-10-16 12:00:00,93.11,93.17,93.04,93.04,10950.0,86.026,86.0815,85.9614,85.9614,10950.0
2023-10-16 12:05:00,93.05,93.11,93.04,93.1,12760.0,85.9706,86.026,85.9614,86.0168,12760.0
2023-10-16 12:10:00,93.11,93.15,93.07,93.15,10005.0,86.026,86.063,85.9891,86.063,10005.0
2023-10-16 12:15:00,93.13,93.17,93.11,93.14,9795.0,86.0445,86.0815,86.026,86.0537,9795.0
2023-10-16 12:20:00,93.14,93.18,92.97,93.04,17384.0,86.0537,86.0907,85.8967,85.9614,17384.0
2023-10-16 12:25:00,93.05,93.06,93.01,93.05,8867.0,85.9706,85.9798,85.9336,85.9706,8867.0
2023-10-16 12:30:00,93.04,93.09,93.02,93.02,16175.0,85.9614,86.0075,85.9429,85.9429,16175.0
2023-10-16 12:35:00,93.03,93.11,93.01,93.06,12337.0,85.9521,86.026,85.9336,85.9798,12337.0
2023-10-16 12:40:00,93.06,93.09,93.04,93.05,8401.0,85.9798,86.0075,85.9614,85.9706,8401.0
2023-10-16 12:45:00,93.04,93.08,93.03,93.05,7522.0,85.9614,85.9983,85.9521,85.9706,7522.0
2023-10-16 12:50:00,93.05,93.07,93.01,93.03,10715.0,85.9706,85.9891,85.9336,85.9521,10715.0
2023-10-16 12:55:00,93.02,93.05,92.99,93.02,14463.0,85.9429,85.9706,85.9152,85.9429,14463.0
2023-10-16 13:00:00,93.01,93.21,93.01,93.11,16712.0,85.9336,86.1184,85.9336,86.026,16712.0
2023-10-16 13:05:00,93.13,93.14,93.04,93.06,29387.0,86.0445,86.0537,85.9614,85.9798,29387.0
2023-10-16 13:10:00,93.06,93.09,93.03,93.04,11177.0,85.9798,86.0075,85.9521,85.9614,11177.0
2023-10-16 13:15:00,93.06,93.07,92.93,92.93,10741.0,85.9798,85.9891,85.8597,85.8597,10741.0
2023-10-16 13:20:00,92.92,92.92,92.74,92.87,26006.0,85.8505,85.8505,85.6842,85.8043,26006.0
2023-10-16 13:25:00,92.86,93.01,92.72,92.97,22267.0,85.795,85.9336,85.6657,85.8967,22267.0
2023-10-16 13:30:00,92.96,92.97,92.88,92.91,12666.0,85.8874,85.8967,85.8135,85.8412,12666.0
2023-10-16 13:35:00,92.91,92.98,92.9,92.96,16282.0,85.8412,85.9059,85.832,85.8874,16282.0
2023-10-16 13:40:00,92.98,93.08,92.98,93.06,19177.0,85.9059,85.9983,85.9059,85.9798,19177.0
2023-10-16 13:45:00,93.06,93.1,93.05,93.07,24228.0,85.9798,86.0168,85.9706,85.9891,24228.0
2023-10-16 13:50:00,93.08,93.11,93.05,93.11,8526.0,85.9983,86.026,85.9706,86.026,8526.0
2023-10-16 13:55:00,93.11,93.12,93.08,93.11,7815.0,86.026,86.0353,85.9983,86.026,7815.0
2023-10-16 14:00:00,93.12,93.12,93.05,93.09,12631.0,86.0353,86.0353,85.9706,86.0075,12631.0
2023-10-16 14:05:00,93.07,93.13,93.06,93.11,9574.0,85.9891,86.0445,85.9798,86.026,9574.0
2023-10-16 14:10:00,93.11,93.16,93.06,93.08,13241.0,86.026,86.0722,85.9798,85.9983,13241.0
2023-10-16 14:15:00,93.09,93.09,93.04,93.08,14562.0,86.0075,86.0075,85.9614,85.9983,14562.0
2023-10-16 14:20:00,93.08,93.08,93.03,93.03,12641.0,85.9983,85.9983,85.9521,85.9521,12641.0
2023-10-16 14:25:00,93.02,93.04,92.97,92.99,16259.0,85.9429,85.9614,85.8967,85.9152,16259.0
2023-10-16 14:30:00,92.98,93.02,92.94,93.02,8678.0,85.9059,85.9429,85.869,85.9429,8678.0
2023-10-16 14:35:00,93.02,93.02,92.92,92.96,11748.0,85.9429,85.9429,85.8505,85.8874,11748.0
2023-10-16 14:40:00,92.95,93.01,92.94,92.98,10154.0,85.8782,85.9336,85.869,85.9059,10154.0
2023-10-16 14:45:00,92.98,93.02,92.97,93.0,9647.0,85.9059,85.9429,85.8967,85.9244,9647.0
2023-10-16 14:50:00,93.01,93.06,92.99,93.06,12831.0,85.9336,85.9798,85.9152,85.9798,12831.0
2023-10-16 14:55:00,93.07,93.19,93.07,93.17,10597.0,85.9891,86.0999,85.9891,86.0815,10597.0
2023-10-16 15:00:00,93.17,93.19,93.15,93.18,13377.0,86.0815,86.0999,86.063,86.0907,13377.0
2023-10-16 15:05:00,93.17,93.22,93.14,93.17,15594.0,86.0815,86.1277,86.0537,86.0815,15594.0
2023-10-16 15:10:00,93.17,93.23,93.16,93.16,17068.0,86.0815,86.1369,86.0722,86.0722,17068.0
2023-10-16 15:15:00,93.15,93.2,93.11,93.11,22994.0,86.063,86.1092,86.026,86.026,22994.0
2023-10-16 15:20:00,93.11,93.22,93.1,93.2,23411.0,86.026,86.1277,86.0168,86.1092,23411.0
2023-10-16 15:25:00,93.21,93.25,93.19,93.21,16001.0,86.1184,86.1554,86.0999,86.1184,16001.0
2023-10-16 15:30:00,93.21,93.31,93.16,93.16,21689.0,86.1184,86.2108,86.0722,86.0722,21689.0
2023-10-16 15:35:00,93.16,93.2,93.16,93.18,21598.0,86.0722,86.1092,86.0722,86.0907,21598.0
2023-10-16 15:40:00,93.19,93.25,93.15,93.19,32355.0,86.0999,86.1554,86.063,86.0999,32355.0
2023-10-16 15:45:00,93.2,93.2,93.12,93.15,52677.0,86.1092,86.1092,86.0353,86.063,52677.0
2023-10-16 15:50:00,93.16,93.22,93.08,93.22,86824.0,86.0722,86.1277,85.9983,86.1277,86824.0
2023-10-16 15:55:00,93.22,93.37,93.05,93.12,282094.0,86.1277,86.2662,85.9706,86.0353,282094.0
2023-10-17 09:30:00,92.69,92.8,92.36,92.5,93087.0,85.638,85.7396,85.3331,85.4624,93087.0
2023-10-17 09:35:00,92.49,92.82,92.47,92.74,24103.0,85.4532,85.7581,85.4347,85.6842,24103.0
2023-10-17 09:40:00,92.71,92.75,92.34,92.37,25814.0,85.6565,85.6934,85.3146,85.3423,25814.0
2023-10-17 09:45:00,92.36,92.69,92.35,92.55,21589.0,85.3331,85.638,85.3238,85.5086,21589.0
2023-10-17 09:50:00,92.54,92.71,92.43,92.46,21383.0,85.4994,85.6565,85.3978,85.4255,21383.0
2023-10-17 09:55:00,92.48,92.51,92.34,92.34,16896.0,85.444,85.4717,85.3146,85.3146,16896.0
2023-10-17 10:00:00,92.31,92.59,92.26,92.58,30122.0,85.2869,85.5456,85.2407,85.5363,30122.0
2023-10-17 10:05:00,92.59,92.72,92.51,92.72,15547.0,85.5456,85.6657,85.4717,85.6657,15547.0
2023-10-17 10:10:00,92.73,92.91,92.66,92.9,16720.0,85.6749,85.8412,85.6103,85.832,16720.0
2023-10-17 10:15:00,92.89,92.89,92.72,92.78,22220.0,85.8228,85.8228,85.6657,85.7211,22220.0
2023-10-17 10:20:00,92.79,92.88,92.71,92.79,12600.0,85.7304,85.8135,85.6565,85.7304,12600.0
2023-10-17 10:25:00,92.81,92.83,92.76,92.8,6837.0,85.7488,85.7673,85.7027,85.7396,6837.0
2023-10-17 10:30:00,92.8,92.8,92.58,92.65,14157.0,85.7396,85.7396,85.5363,85.601,14157.0
2023-10-17 10:35:00,92.63,92.72,92.59,92.71,18911.0,85.5825,85.6657,85.5456,85.6565,18911.0
2023-10-17 10:40:00,92.7,92.77,92.62,92.73,20949.0,85.6472,85.7119,85.5733,85.6749,20949.0
2023-10-17 10:45:00,92.77,92.84,92.58,92.66,18597.0,85.7119,85.7766,85.5363,85.6103,18597.0
2023-10-17 10:50:00,92.65,92.68,92.57,92.62,24428.0,85.601,85.6287,85.5271,85.5733,24428.0
2023-10-17 10:55:00,92.65,92.74,92.62,92.68,16350.0,85.601,85.6842,85.5733,85.6287,16350.0
2023-10-17 11:00:00,92.69,92.87,92.68,92.87,12253.0,85.638,85.8043,85.6287,85.8043,12253.0
2023-10-17 11:05:00,92.87,92.92,92.77,92.8,12571.0,85.8043,85.8505,85.7119,85.7396,12571.0
2023-10-17 11:10:00,92.8,92.83,92.77,92.8,12117.0,85.7396,85.7673,85.7119,85.7396,12117.0
2023-10-17 11:15:00,92.81,92.9,92.8,92.9,15741.0,85.7488,85.832,85.7396,85.832,15741.0
2023-10-17 11:20:00,92.91,92.92,92.79,92.81,10168.0,85.8412,85.8505,85.7304,85.7488,10168.0
2023-10-17 11:25:00,92.82,93.02,92.82,92.97,27619.0,85.7581,85.9429,85.7581,85.8967,27619.0
2023-10-17 11:30:00,92.97,93.03,92.87,92.87,19625.0,85.8967,85.9521,85.8043,85.8043,19625.0
2023-10-17 11:35:00,92.87,93.02,92.87,93.02,14929.0,85.8043,85.9429,85.8043,85.9429,14929.0
2023-10-17 11:40:00,93.02,93.07,92.97,93.07,13074.0,85.9429,85.9891,85.8967,85.9891,13074.0
2023-10-17 11:45:00,93.08,93.21,93.03,93.21,17257.0,85.9983,86.1184,85.9521,86.1184,17257.0
2023-10-17 11:50:00,93.22,93.31,93.2,93.24,13307.0,86.1277,86.2108,86.1092,86.1461,13307.0
2023-10-17 11:55:00,93.24,93.24,93.09,93.1,6554.0,86.1461,86.1461,86.0075,86.0168,6554.0
2023-10-17 12:00:00,93.1,93.17,93.09,93.16,14908.0,86.0168,86.0815,86.0075,86.0722,14908.0
2023-10-17 12:05:00,93.14,93.14,93.07,93.13,6224.0,86.0537,86.0537,85.9891,86.0445,6224.0
2023-10-17 12:10:00,93.14,93.16,93.08,93.08,9315.0,86.0537,86.0722,85.9983,85.9983,9315.0
2023-10-17 12:15:00,93.09,93.1,92.99,93.08,15322.0,86.0075,86.0168,85.9152,85.9983,15322.0
2023-10-17 12:20:00,93.05,93.16,93.04,93.16,9232.0,85.9706,86.0722,85.9614,86.0722,9232.0
2023-10-17 12:25:00,93.17,93.24,93.14,93.23,18688.0,86.0815,86.1461,86.0537,86.1369,18688.0
2023-10-17 12:30:00,93.23,93.23,93.05,93.06,11704.0,86.1369,86.1369,85.9706,85.9798,11704.0
2023-10-17 12:35:00,93.05,93.08,92.99,93.03,15923.0,85.9706,85.9983,85.9152,85.9521,15923.0
2023-10-17 12:40:00,93.03,93.08,93.02,93.05,10983.0,85.9521,85.9983,85.9429,85.9706,10983.0
2023-10-17 12:45:00,93.04,93.12,92.97,93.09,12128.0,85.9614,86.0353,85.8967,86.0075,12128.0
2023-10-17 12:50:00,93.09,93.17,92.97,93.14,17872.0,86.0075,86.0815,85.8967,86.0537,17872.0
2023-10-17 12:55:00,93.15,93.2,93.03,93.06,7686.0,86.063,86.1092,85.9521,85.9798,7686.0
2023-10-17 13:00:00,93.06,93.1,93.0,93.01,13344.0,85.9798,86.0168,85.9244,85.9336,13344.0
2023-10-17 13:05:00,93.01,93.02,92.94,93.02,9927.0,85.9336,85.9429,85.869,85.9429,9927.0
2023-10-17 13:10:00,93.01,93.03,92.91,92.91,8744.0,85.9336,85.9521,85.8412,85.8412,8744.0
2023-10-17 13:15:00,92.92,93.0,92.92,93.0,12800.0,85.8505,85.9244,85.8505,85.9244,12800.0
2023-10-17 13:20:00,92.99,93.0,92.93,92.95,9067.0,85.9152,85.9244,85.8597,85.8782,9067.0
2023-10-17 13:25:00,92.95,93.08,92.94,93.08,11524.0,85.8782,85.9983,85.869,85.9983,11524.0
2023-10-17 13:30:00,93.09,93.1,92.91,92.96,9274.0,86.0075,86.0168,85.8412,85.8874,9274.0
2023-10-17 13:35:00,92.96,92.99,92.89,92.9,11899.0,85.8874,85.9152,85.8228,85.832,11899.0
2023-10-17 13:40:00,92.9,92.97,92.86,92.88,19026.0,85.832,85.8967,85.795,85.8135,19026.0
2023-10-17 13:45:00,92.87,92.89,92.81,92.86,12500.0,85.8043,85.8228,85.7488,85.795,12500.0
2023-10-17 13:50:00,92.86,92.86,92.7,92.79,16470.0,85.795,85.795,85.6472,85.7304,16470.0
2023-10-17 13:55:00,92.78,92.87,92.76,92.86,9983.0,85.7211,85.8043,85.7027,85.795,9983.0
2023-10-17 14:00:00,92.85,92.89,92.83,92.85,11305.0,85.7858,85.8228,85.7673,85.7858,11305.0
2023-10-17 14:05:00,92.84,92.86,92.8,92.86,9980.0,85.7766,85.795,85.7396,85.795,9980.0
2023-10-17 14:10:00,92.85,92.87,92.76,92.79,18472.0,85.7858,85.8043,85.7027,85.7304,18472.0
2023-10-17 14:15:00,92.8,92.83,92.78,92.8,8380.0,85.7396,85.7673,85.7211,85.7396,8380.0
2023-10-17 14:20:00,92.8,92.85,92.79,92.83,13861.0,85.7396,85.7858,85.7304,85.7673,13861.0
2023-10-17 14:25:00,92.85,92.9,92.82,92.9,10471.0,85.7858,85.832,85.7581,85.832,10471.0
2023-10-17 14:30:00,92.9,92.91,92.83,92.87,14247.0,85.832,85.8412,85.7673,85.8043,14247.0
2023-10-17 14:35:00,92.87,92.93,92.83,92.93,12536.0,85.8043,85.8597,85.7673,85.8597,12536.0
2023-10-17 14:40:00,92.93,93.0,92.92,92.97,13409.0,85.8597,85.9244,85.8505,85.8967,13409.0
2023-10-17 14:45:00,92.96,92.99,92.93,92.97,9692.0,85.8874,85.9152,85.8597,85.8967,9692.0
2023-10-17 14:50:00,92.97,92.98,92.83,92.83,16957.0,85.8967,85.9059,85.7673,85.7673,16957.0
2023-10-17 14:55:00,92.81,92.9,92.8,92.85,13190.0,85.7488,85.832,85.7396,85.7858,13190.0
2023-10-17 15:00:00,92.84,92.88,92.84,92.86,16631.0,85.7766,85.8135,85.7766,85.795,16631.0
2023-10-17 15:05:00,92.85,92.99,92.81,92.97,18921.0,85.7858,85.9152,85.7488,85.8967,18921.0
2023-10-17 15:10:00,92.97,93.11,92.97,93.04,30961.0,85.8967,86.026,85.8967,85.9614,30961.0
2023-10-17 15:15:00,93.04,93.05,92.93,92.95,17675.0,85.9614,85.9706,85.8597,85.8782,17675.0
2023-10-17 15:20:00,92.95,92.97,92.89,92.97,23275.0,85.8782,85.8967,85.8228,85.8967,23275.0
2023-10-17 15:25:00,92.97,93.12,92.96,93.11,26313.0,85.8967,86.0353,85.8874,86.026,26313.0
2023-10-17 15:30:00,93.11,93.15,93.03,93.09,31578.0,86.026,86.063,85.9521,86.0075,31578.0
2023-10-17 15:35:00,93.09,93.18,93.08,93.16,26487.0,86.0075,86.0907,85.9983,86.0722,26487.0
2023-10-17 15:40:00,93.16,93.21,93.1,93.14,29638.0,86.0722,86.1184,86.0168,86.0537,29638.0
2023-10-17 15:45:00,93.13,93.2,93.09,93.2,40916.0,86.0445,86.1092,86.0075,86.1092,40916.0
2023-10-17 15:50:00,93.19,93.4,93.18,93.37,57772.0,86.0999,86.294,86.0907,86.2662,57772.0
2023-10-17 15:55:00,93.38,93.42,93.33,93.39,167252.0,86.2755,86.3124,86.2293,86.2847,167252.0
2023-10-18 09:30:00,93.31,93.47,92.89,93.06,58820.0,86.2108,86.3586,85.8228,85.9798,58820.0
2023-10-18 09:35:00,93.02,93.05,92.79,92.91,24820.0,85.9429,85.9706,85.7304,85.8412,24820.0
2023-10-18 09:40:00,92.92,93.19,92.85,93.19,41357.0,85.8505,86.0999,85.7858,86.0999,41357.0
2023-10-18 09:45:00,93.21,93.38,93.13,93.24,15832.0,86.1184,86.2755,86.0445,86.1461,15832.0
2023-10-18 09:50:00,93.22,93.23,93.05,93.1,11657.0,86.1277,86.1369,85.9706,86.0168,11657.0
2023-10-18 09:55:00,93.12,93.14,92.91,93.02,17044.0,86.0353,86.0537,85.8412,85.9429,17044.0
2023-10-18 10:00:00,93.03,93.39,93.01,93.38,14376.0,85.9521,86.2847,85.9336,86.2755,14376.0
2023-10-18 10:05:00,93.39,93.65,93.39,93.61,12219.0,86.2847,86.5249,86.2847,86.488,12219.0
2023-10-18 10:10:00,93.6,93.64,93.53,93.63,15310.0,86.4787,86.5157,86.4141,86.5065,15310.0
2023-10-18 10:15:00,93.64,94.0,93.62,94.0,16310.0,86.5157,86.8483,86.4972,86.8483,16310.0
2023-10-18 10:20:00,94.02,94.02,93.9,93.94,14635.0,86.8668,86.8668,86.7559,86.7929,14635.0
2023-10-18 10:25:00,93.93,93.94,93.57,93.57,21231.0,86.7836,86.7929,86.451,86.451,21231.0
2023-10-18 10:30:00,93.54,93.67,93.47,93.55,14597.0,86.4233,86.5434,86.3586,86.4325,14597.0
2023-10-18 10:35:00,93.55,93.68,93.53,93.59,11220.0,86.4325,86.5527,86.4141,86.4695,11220.0
2023-10-18 10:40:00,93.58,93.59,93.49,93.52,14293.0,86.4603,86.4695,86.3771,86.4048,14293.0
2023-10-18 10:45:00,93.51,93.63,93.46,93.49,15912.0,86.3956,86.5065,86.3494,86.3771,15912.0
2023-10-18 10:50:00,93.49,93.55,93.39,93.43,22861.0,86.3771,86.4325,86.2847,86.3217,22861.0
2023-10-18 10:55:00,93.43,93.56,93.4,93.56,12497.0,86.3217,86.4418,86.294,86.4418,12497.0
2023-10-18 11:00:00,93.56,93.64,93.48,93.64,12257.0,86.4418,86.5157,86.3679,86.5157,12257.0
2023-10-18 11:05:00,93.62,93.63,93.56,93.56,10389.0,86.4972,86.5065,86.4418,86.4418,10389.0
2023-10-18 11:10:00,93.56,93.56,93.46,93.49,12552.0,86.4418,86.4418,86.3494,86.3771,12552.0
2023-10-18 11:15:00,93.48,93.58,93.43,93.47,15571.0,86.3679,86.4603,86.3217,86.3586,15571.0
2023-10-18 11:20:00,93.47,93.53,93.38,93.4,15464.0,86.3586,86.4141,86.2755,86.294,15464.0
2023-10-18 11:25:00,93.43,93.53,93.42,93.45,10529.0,86.3217,86.4141,86.3124,86.3402,10529.0
2023-10-18 11:30:00,93.44,93.45,93.26,93.36,15468.0,86.3309,86.3402,86.1646,86.257,15468.0
2023-10-18 11:35:00,93.36,93.4,93.33,93.33,11499.0,86.257,86.294,86.2293,86.2293,11499.0
2023-10-18 11:40:00,93.31,93.31,93.07,93.09,37010.0,86.2108,86.2108,85.9891,86.0075,37010.0
2023-10-18 11:45:00,93.09,93.13,92.94,93.06,33133.0,86.0075,86.0445,85.869,85.9798,33133.0
2023-10-18 11:50:00,93.05,93.15,93.02,93.08,16472.0,85.9706,86.063,85.9429,85.9983,16472.0
2023-10-18 11:55:00,93.09,93.13,93.04,93.1,11131.0,86.0075,86.0445,85.9614,86.0168,11131.0
2023-10-18 12:00:00,93.1,93.38,93.05,93.37,12696.0,86.0168,86.2755,85.9706,86.2662,12696.0
2023-10-18 12:05:00,93.37,93.38,93.28,93.34,12129.0,86.2662,86.2755,86.1831,86.2385,12129.0
2023-10-18 12:10:00,93.35,93.36,93.25,93.25,13519.0,86.2478,86.257,86.1554,86.1554,13519.0
2023-10-18 12:15:00,93.23,93.23,93.11,93.12,10368.0,86.1369,86.1369,86.026,86.0353,10368.0
2023-10-18 12:20:00,93.14,93.15,93.01,93.1,25004.0,86.0537,86.063,85.9336,86.0168,25004.0
2023-10-18 12:25:00,93.1,93.2,93.04,93.18,20091.0,86.0168,86.1092,85.9614,86.0907,20091.0
2023-10-18 12:30:00,93.19,93.25,93.18,93.22,7645.0,86.0999,86.1554,86.0907,86.1277,7645.0
2023-10-18 12:35:00,93.24,93.35,93.21,93.31,14443.0,86.1461,86.2478,86.1184,86.2108,14443.0
2023-10-18 12:40:00,93.33,93.39,93.3,93.35,9996.0,86.2293,86.2847,86.2016,86.2478,9996.0
2023-10-18 12:45:00,93.35,93.39,93.33,93.36,12865.0,86.2478,86.2847,86.2293,86.257,12865.0
2023-10-18 12:50:00,93.34,93.37,93.33,93.33,9886.0,86.2385,86.2662,86.2293,86.2293,9886.0
2023-10-18 12:55:00,93.33,93.34,93.28,93.3,19916.0,86.2293,86.2385,86.1831,86.2016,19916.0
2023-10-18 13:00:00,93.28,93.6,93.26,93.59,19641.0,86.1831,86.4787,86.1646,86.4695,19641.0
2023-10-18 13:05:00,93.59,93.67,93.51,93.65,19378.0,86.4695,86.5434,86.3956,86.5249,19378.0
2023-10-18 13:10:00,93.63,93.68,93.49,93.51,18219.0,86.5065,86.5527,86.3771,86.3956,18219.0
2023-10-18 13:15:00,93.5,93.61,93.48,93.49,8807.0,86.3864,86.488,86.3679,86.3771,8807.0
2023-10-18 13:20:00,93.5,93.51,93.4,93.4,9745.0,86.3864,86.3956,86.294,86.294,9745.0
2023-10-18 13:25:00,93.42,93.5,93.41,93.47,19565.0,86.3124,86.3864,86.3032,86.3586,19565.0
2023-10-18 13:30:00,93.47,93.47,93.32,93.34,31664.0,86.3586,86.3586,86.22,86.2385,31664.0
2023-10-18 13:35:00,93.32,93.33,93.22,93.24,16030.0,86.22,86.2293,86.1277,86.1461,16030.0
2023-10-18 13:40:00,93.23,93.38,93.23,93.38,11832.0,86.1369,86.2755,86.1369,86.2755,11832.0
2023-10-18 13:45:00,93.38,93.48,93.36,93.43,38679.0,86.2755,86.3679,86.257,86.3217,38679.0
2023-10-18 13:50:00,93.42,93.44,93.36,93.43,13250.0,86.3124,86.3309,86.257,86.3217,13250.0
2023-10-18 13:55:00,93.42,93.49,93.41,93.47,14174.0,86.3124,86.3771,86.3032,86.3586,14174.0
2023-10-18 14:00:00,93.48,93.57,93.45,93.57,10756.0,86.3679,86.451,86.3402,86.451,10756.0
2023-10-18 14:05:00,93.58,93.66,93.49,93.61,12781.0,86.4603,86.5342,86.3771,86.488,12781.0
2023-10-18 14:10:00,93.6,93.6,93.53,93.54,5805.0,86.4787,86.4787,86.4141,86.4233,5805.0
2023-10-18 14:15:00,93.54,93.56,93.49,93.52,22308.0,86.4233,86.4418,86.3771,86.4048,22308.0
2023-10-18 14:20:00,93.51,93.55,93.49,93.52,7678.0,86.3956,86.4325,86.3771,86.4048,7678.0
2023-10-18 14:25:00,93.52,93.52,93.43,93.47,17658.0,86.4048,86.4048,86.3217,86.3586,17658.0
2023-10-18 14:30:00,93.46,93.57,93.44,93.45,20777.0,86.3494,86.451,86.3309,86.3402,20777.0
2023-10-18 14:35:00,93.45,93.46,93.37,93.39,13511.0,86.3402,86.3494,86.2662,86.2847,13511.0
2023-10-18 14:40:00,93.4,93.44,93.32,93.35,18544.0,86.294,86.3309,86.22,86.2478,18544.0
2023-10-18 14:45:00,93.39,93.41,93.33,93.34,11025.0,86.2847,86.3032,86.2293,86.2385,11025.0
2023-10-18 14:50:00,93.34,93.35,93.21,93.26,13909.0,86.2385,86.2478,86.1184,86.1646,13909.0
2023-10-18 14:55:00,93.26,93.36,93.26,93.28,12009.0,86.1646,86.257,86.1646,86.1831,12009.0
2023-10-18 15:00:00,93.28,93.28,93.19,93.21,15710.0,86.1831,86.1831,86.0999,86.1184,15710.0
2023-10-18 15:05:00,93.22,93.25,93.16,93.19,19996.0,86.1277,86.1554,86.0722,86.0999,19996.0
2023-10-18 15:10:00,93.19,93.27,93.19,93.25,18902.0,86.0999,86.1739,86.0999,86.1554,18902.0
2023-10-18 15:15:00,93.25,93.31,93.22,93.28,12122.0,86.1554,86.2108,86.1277,86.1831,12122.0
2023-10-18 15:20:00,93.28,93.35,93.27,93.35,18166.0,86.1831,86.2478,86.1739,86.2478,18166.0
2023-10-18 15:25:00,93.35,93.35,93.15,93.2,21916.0,86.2478,86.2478,86.063,86.1092,21916.0
2023-10-18 15:30:00,93.2,93.29,93.09,93.16,23225.0,86.1092,86.1923,86.0075,86.0722,23225.0
2023-10-18 15:35:00,93.16,93.26,93.13,93.16,28227.0,86.0722,86.1646,86.0445,86.0722,28227.0
2023-10-18 15:40:00,93.16,93.16,93.0,93.0,27284.0,86.0722,86.0722,85.9244,85.9244,27284.0
2023-10-18 15:45:00,93.0,93.0,92.77,92.81,64828.0,85.9244,85.9244,85.7119,85.7488,64828.0
2023-10-18 15:50:00,92.82,92.98,92.77,92.96,137781.0,85.7581,85.9059,85.7119,85.8874,137781.0
2023-10-18 15:55:00,92.95,93.24,92.93,93.2,228098.0,85.8782,86.1461,85.8597,86.1092,228098.0
2023-10-19 09:30:00,91.46,91.52,90.21,90.65,307722.0,84.5016,84.557,83.3467,83.7532,307722.0
2023-10-19 09:35:00,90.65,91.01,90.44,90.72,189852.0,83.7532,84.0858,83.5592,83.8179,189852.0
2023-10-19 09:40:00,90.72,91.36,90.72,91.25,123629.0,83.8179,84.4092,83.8179,84.3075,123629.0
2023-10-19 09:45:00,91.25,91.53,91.12,91.45,109383.0,84.3075,84.5662,84.1874,84.4923,109383.0
2023-10-19 09:50:00,91.43,91.95,91.41,91.89,104778.0,84.4738,84.9543,84.4554,84.8988,104778.0
2023-10-19 09:55:00,91.89,92.37,91.89,92.23,91981.0,84.8988,85.3423,84.8988,85.213,91981.0
2023-10-19 10:00:00,92.2,92.86,92.0,92.37,129334.0,85.1853,85.795,85.0005,85.3423,129334.0
2023-10-19 10:05:00,92.35,92.46,92.03,92.22,45694.0,85.3238,85.4255,85.0282,85.2037,45694.0
2023-10-19 10:10:00,92.25,92.31,91.7,91.91,65900.0,85.2315,85.2869,84.7233,84.9173,65900.0
2023-10-19 10:15:00,91.91,92.0,91.68,91.98,75115.0,84.9173,85.0005,84.7048,84.982,75115.0
2023-10-19 10:20:00,92.0,92.13,91.89,91.97,41319.0,85.0005,85.1206,84.8988,84.9728,41319.0
2023-10-19 10:25:00,91.94,92.04,91.7,91.9,38455.0,84.945,85.0374,84.7233,84.9081,38455.0
2023-10-19 10:30:00,91.91,91.96,91.57,91.68,28475.0,84.9173,84.9635,84.6032,84.7048,28475.0
2023-10-19 10:35:00,91.68,91.97,91.45,91.64,59503.0,84.7048,84.9728,84.4923,84.6679,59503.0
2023-10-19 10:40:00,91.66,91.91,91.64,91.85,36379.0,84.6863,84.9173,84.6679,84.8619,36379.0
2023-10-19 10:45:00,91.83,92.05,91.66,91.67,35498.0,84.8434,85.0467,84.6863,84.6956,35498.0
2023-10-19 10:50:00,91.66,91.85,91.59,91.79,30061.0,84.6863,84.8619,84.6217,84.8065,30061.0
2023-10-19 10:55:00,91.84,91.96,91.74,91.84,32033.0,84.8526,84.9635,84.7603,84.8526,32033.0
2023-10-19 11:00:00,91.77,91.79,91.33,91.46,58223.0,84.788,84.8065,84.3815,84.5016,58223.0
2023-10-19 11:05:00,91.45,91.64,91.33,91.45,32395.0,84.4923,84.6679,84.3815,84.4923,32395.0
2023-10-19 11:10:00,91.47,91.48,91.1,91.19,16559.0,84.5108,84.52,84.1689,84.2521,16559.0
2023-10-19 11:15:00,91.18,91.39,91.08,91.25,14141.0,84.2429,84.4369,84.1505,84.3075,14141.0
2023-10-19 11:20:00,91.27,91.4,91.18,91.34,17621.0,84.326,84.4461,84.2429,84.3907,17621.0
2023-10-19 11:25:00,91.34,91.58,91.34,91.56,15511.0,84.3907,84.6124,84.3907,84.594,15511.0
2023-10-19 11:30:00,91.53,91.65,91.48,91.62,29002.0,84.5662,84.6771,84.52,84.6494,29002.0
2023-10-19 11:35:00,91.65,91.65,91.42,91.5,25776.0,84.6771,84.6771,84.4646,84.5385,25776.0
2023-10-19 11:40:00,91.53,91.55,91.35,91.5,18163.0,84.5662,84.5847,84.3999,84.5385,18163.0
2023-10-19 11:45:00,91.51,91.66,91.44,91.63,18743.0,84.5478,84.6863,84.4831,84.6586,18743.0
2023-10-19 11:50:00,91.62,91.66,91.45,91.48,26150.0,84.6494,84.6863,84.4923,84.52,26150.0
2023-10-19 11:55:00,91.5,91.5,91.18,91.27,60145.0,84.5385,84.5385,84.2429,84.326,60145.0
2023-10-19 12:00:00,91.31,91.77,91.08,91.73,49856.0,84.363,84.788,84.1505,84.751,49856.0
2023-10-19 12:05:00,91.71,91.74,91.48,91.71,18299.0,84.7325,84.7603,84.52,84.7325,18299.0
2023-10-19 12:10:00,91.67,91.77,91.57,91.75,45730.0,84.6956,84.788,84.6032,84.7695,45730.0
2023-10-19 12:15:00,91.73,91.9,91.73,91.84,25467.0,84.751,84.9081,84.751,84.8526,25467.0
2023-10-19 12:20:00,91.89,91.92,91.53,91.54,17428.0,84.8988,84.9266,84.5662,84.5755,17428.0
2023-10-19 12:25:00,91.46,91.49,91.02,91.08,49566.0,84.5016,84.5293,84.095,84.1505,49566.0
2023-10-19 12:30:00,91.1,91.33,91.04,91.12,70208.0,84.1689,84.3815,84.1135,84.1874,70208.0
2023-10-19 12:35:00,91.14,91.17,90.85,90.9,110897.0,84.2059,84.2336,83.938,83.9842,110897.0
2023-10-19 12:40:00,90.9,91.07,90.85,90.87,44368.0,83.9842,84.1412,83.938,83.9564,44368.0
2023-10-19 12:45:00,90.9,91.02,90.86,90.93,30824.0,83.9842,84.095,83.9472,84.0119,30824.0
2023-10-19 12:50:00,90.9,91.25,90.85,91.17,19991.0,83.9842,84.3075,83.938,84.2336,19991.0
2023-10-19 12:55:00,91.23,91.39,90.94,91.2,146399.0,84.2891,84.4369,84.0211,84.2613,146399.0
2023-10-19 13:00:00,91.22,91.33,91.04,91.1,15474.0,84.2798,84.3815,84.1135,84.1689,15474.0
2023-10-19 13:05:00,91.11,91.35,91.11,91.34,15101.0,84.1782,84.3999,84.1782,84.3907,15101.0
2023-10-19 13:10:00,91.34,91.41,91.16,91.23,22598.0,84.3907,84.4554,84.2244,84.2891,22598.0
2023-10-19 13:15:00,91.25,91.31,91.11,91.24,18911.0,84.3075,84.363,84.1782,84.2983,18911.0
2023-10-19 13:20:00,91.26,91.38,91.16,91.23,13796.0,84.3168,84.4276,84.2244,84.2891,13796.0
2023-10-19 13:25:00,91.23,91.36,91.17,91.34,21730.0,84.2891,84.4092,84.2336,84.3907,21730.0
2023-10-19 13:30:00,91.36,91.47,91.13,91.13,20960.0,84.4092,84.5108,84.1967,84.1967,20960.0
2023-10-19 13:35:00,91.15,91.19,90.91,90.94,13415.0,84.2151,84.2521,83.9934,84.0211,13415.0
2023-10-19 13:40:00,90.95,91.15,90.95,91.09,19472.0,84.0304,84.2151,84.0304,84.1597,19472.0
2023-10-19 13:45:00,91.08,91.15,90.94,90.94,26971.0,84.1505,84.2151,84.0211,84.0211,26971.0
2023-10-19 13:50:00,90.94,91.1,90.92,91.1,14227.0,84.0211,84.1689,84.0026,84.1689,14227.0
2023-10-19 13:55:00,91.1,91.2,91.03,91.04,23515.0,84.1689,84.2613,84.1043,84.1135,23515.0
2023-10-19 14:00:00,91.02,91.16,90.91,91.12,16075.0,84.095,84.2244,83.9934,84.1874,16075.0
2023-10-19 14:05:00,91.12,91.12,91.01,91.02,20148.0,84.1874,84.1874,84.0858,84.095,20148.0
2023-10-19 14:10:00,91.05,91.12,90.97,91.02,15621.0,84.1228,84.1874,84.0488,84.095,15621.0
2023-10-19 14:15:00,91.0,91.17,91.0,91.07,18425.0,84.0766,84.2336,84.0766,84.1412,18425.0
2023-10-19 14:20:00,91.08,91.09,90.92,90.92,18067.0,84.1505,84.1597,84.0026,84.0026,18067.0
2023-10-19 14:25:00,90.91,90.91,90.81,90.82,20583.0,83.9934,83.9934,83.901,83.9103,20583.0
2023-10-19 14:30:00,90.81,90.82,90.71,90.76,30440.0,83.901,83.9103,83.8086,83.8548,30440.0
2023-10-19 14:35:00,90.75,90.86,90.72,90.75,25780.0,83.8456,83.9472,83.8179,83.8456,25780.0
2023-10-19 14:40:00,90.74,90.74,90.61,90.61,15770.0,83.8363,83.8363,83.7162,83.7162,15770.0
2023-10-19 14:45:00,90.62,90.78,90.62,90.68,18600.0,83.7255,83.8733,83.7255,83.7809,18600.0
2023-10-19 14:50:00,90.67,90.69,90.61,90.64,20947.0,83.7717,83.7901,83.7162,83.7439,20947.0
2023-10-19 14:55:00,90.63,90.77,90.58,90.63,18337.0,83.7347,83.8641,83.6885,83.7347,18337.0
2023-10-19 15:00:00,90.62,90.68,90.55,90.57,31036.0,83.7255,83.7809,83.6608,83.6793,31036.0
2023-10-19 15:05:00,90.57,90.6,90.45,90.46,37597.0,83.6793,83.707,83.5684,83.5776,37597.0
2023-10-19 15:10:00,90.45,90.51,90.41,90.44,33577.0,83.5684,83.6238,83.5314,83.5592,33577.0
2023-10-19 15:15:00,90.44,90.54,90.35,90.51,69712.0,83.5592,83.6516,83.476,83.6238,69712.0
2023-10-19 15:20:00,90.51,90.52,90.42,90.5,28944.0,83.6238,83.6331,83.5407,83.6146,28944.0
2023-10-19 15:25:00,90.48,90.53,90.43,90.49,46196.0,83.5961,83.6423,83.5499,83.6054,46196.0
2023-10-19 15:30:00,90.53,90.67,90.5,90.66,46424.0,83.6423,83.7717,83.6146,83.7624,46424.0
2023-10-19 15:35:00,90.65,90.67,90.48,90.56,55427.0,83.7532,83.7717,83.5961,83.67,55427.0
2023-10-19 15:40:00,90.55,90.56,90.46,90.47,44926.0,83.6608,83.67,83.5776,83.5869,44926.0
2023-10-19 15:45:00,90.46,90.61,90.34,90.59,90474.0,83.5776,83.7162,83.4668,83.6978,90474.0
2023-10-19 15:50:00,90.59,90.84,90.59,90.82,185612.0,83.6978,83.9287,83.6978,83.9103,185612.0
2023-10-19 15:55:00,90.82,90.88,90.67,90.7,369342.0,83.9103,83.9657,83.7717,83.7994,369342.0
2023-10-20 09:30:00,90.72,92.0,90.72,91.98,458906.0,83.8179,85.0005,83.8179,84.982,458906.0
2023-10-20 09:35:00,92.02,92.32,91.9,91.98,34619.0,85.019,85.2961,84.9081,84.982,34619.0
2023-10-20 09:40:00,91.98,92.22,91.87,92.08,62694.0,84.982,85.2037,84.8804,85.0744,62694.0
2023-10-20 09:45:00,92.03,92.03,91.72,91.84,13839.0,85.0282,85.0282,84.7418,84.8526,13839.0
2023-10-20 09:50:00,91.77,92.06,91.73,92.01,19489.0,84.788,85.0559,84.751,85.0097,19489.0
2023-10-20 09:55:00,92.0,92.12,91.96,91.97,17339.0,85.0005,85.1113,84.9635,84.9728,17339.0
2023-10-20 10:00:00,91.98,92.1,91.94,92.07,20576.0,84.982,85.0929,84.945,85.0652,20576.0
2023-10-20 10:05:00,92.07,92.31,92.06,92.31,23327.0,85.0652,85.2869,85.0559,85.2869,23327.0
2023-10-20 10:10:00,92.28,92.36,92.2,92.36,17796.0,85.2592,85.3331,85.1853,85.3331,17796.0
2023-10-20 10:15:00,92.36,92.46,92.31,92.33,16045.0,85.3331,85.4255,85.2869,85.3054,16045.0
2023-10-20 10:20:00,92.32,92.59,92.29,92.55,26095.0,85.2961,85.5456,85.2684,85.5086,26095.0
2023-10-20 10:25:00,92.55,92.6,92.5,92.57,25291.0,85.5086,85.5548,85.4624,85.5271,25291.0
2023-10-20 10:30:00,92.57,92.85,92.51,92.84,25926.0,85.5271,85.7858,85.4717,85.7766,25926.0
2023-10-20 10:35:00,92.84,92.94,92.74,92.84,20249.0,85.7766,85.869,85.6842,85.7766,20249.0
2023-10-20 10:40:00,92.84,93.04,92.82,93.04,21974.0,85.7766,85.9614,85.7581,85.9614,21974.0
2023-10-20 10:45:00,93.03,93.27,93.01,93.27,12027.0,85.9521,86.1739,85.9336,86.1739,12027.0
2023-10-20 10:50:00,93.24,93.39,93.21,93.3,21107.0,86.1461,86.2847,86.1184,86.2016,21107.0
2023-10-20 10:55:00,93.31,93.31,93.1,93.16,20160.0,86.2108,86.2108,86.0168,86.0722,20160.0
2023-10-20 11:00:00,93.17,93.37,93.16,93.3,18095.0,86.0815,86.2662,86.0722,86.2016,18095.0
2023-10-20 11:05:00,93.3,93.43,93.29,93.32,19386.0,86.2016,86.3217,86.1923,86.22,19386.0
2023-10-20 11:10:00,93.32,93.43,93.24,93.36,30241.0,86.22,86.3217,86.1461,86.257,30241.0
2023-10-20 11:15:00,93.36,93.41,93.25,93.38,29705.0,86.257,86.3032,86.1554,86.2755,29705.0
2023-10-20 11:20:00,93.39,93.4,93.1,93.13,21706.0,86.2847,86.294,86.0168,86.0445,21706.0
2023-10-20 11:25:00,93.13,93.21,93.08,93.14,28221.0,86.0445,86.1184,85.9983,86.0537,28221.0
2023-10-20 11:30:00,93.13,93.18,92.92,93.17,31104.0,86.0445,86.0907,85.8505,86.0815,31104.0
2023-10-20 11:35:00,93.18,93.34,93.18,93.3,16250.0,86.0907,86.2385,86.0907,86.2016,16250.0
2023-10-20 11:40:00,93.3,93.33,93.22,93.29,22131.0,86.2016,86.2293,86.1277,86.1923,22131.0
2023-10-20 11:45:00,93.28,93.32,93.23,93.24,61327.0,86.1831,86.22,86.1369,86.1461,61327.0
2023-10-20 11:50:00,93.23,93.25,93.07,93.22,56298.0,86.1369,86.1554,85.9891,86.1277,56298.0
2023-10-20 11:55:00,93.26,93.36,93.21,93.23,13810.0,86.1646,86.257,86.1184,86.1369,13810.0
2023-10-20 12:00:00,93.24,93.24,93.08,93.18,30993.0,86.1461,86.1461,85.9983,86.0907,30993.0
2023-10-20 12:05:00,93.18,93.18,92.87,93.05,43248.0,86.0907,86.0907,85.8043,85.9706,43248.0
2023-10-20 12:10:00,93.04,93.08,92.99,93.03,10942.0,85.9614,85.9983,85.9152,85.9521,10942.0
2023-10-20 12:15:00,93.0,93.05,92.98,93.0,15698.0,85.9244,85.9706,85.9059,85.9244,15698.0
2023-10-20 12:20:00,93.02,93.24,93.01,93.24,19082.0,85.9429,86.1461,85.9336,86.1461,19082.0
2023-10-20 12:25:00,93.21,93.26,93.01,93.07,25783.0,86.1184,86.1646,85.9336,85.9891,25783.0
2023-10-20 12:30:00,93.08,93.18,93.04,93.18,10133.0,85.9983,86.0907,85.9614,86.0907,10133.0
2023-10-20 12:35:00,93.16,93.22,93.14,93.2,10750.0,86.0722,86.1277,86.0537,86.1092,10750.0
2023-10-20 12:40:00,93.2,93.2,93.04,93.11,12018.0,86.1092,86.1092,85.9614,86.026,12018.0
2023-10-20 12:45:00,93.11,93.21,93.11,93.21,12213.0,86.026,86.1184,86.026,86.1184,12213.0
2023-10-20 12:50:00,93.21,93.25,93.11,93.12,15870.0,86.1184,86.1554,86.026,86.0353,15870.0
2023-10-20 12:55:00,93.11,93.21,93.07,93.11,12453.0,86.026,86.1184,85.9891,86.026,12453.0
2023-10-20 13:00:00,93.07,93.07,92.79,92.81,13436.0,85.9891,85.9891,85.7304,85.7488,13436.0
2023-10-20 13:05:00,92.8,92.8,92.66,92.69,22628.0,85.7396,85.7396,85.6103,85.638,22628.0
2023-10-20 13:10:00,92.71,92.94,92.7,92.94,47420.0,85.6565,85.869,85.6472,85.869,47420.0
2023-10-20 13:15:00,92.92,93.07,92.9,93.0,17556.0,85.8505,85.9891,85.832,85.9244,17556.0
2023-10-20 13:20:00,92.99,92.99,92.83,92.99,17923.0,85.9152,85.9152,85.7673,85.9152,17923.0
2023-10-20 13:25:00,93.0,93.0,92.9,92.94,14140.0,85.9244,85.9244,85.832,85.869,14140.0
2023-10-20 13:30:00,92.95,92.97,92.9,92.97,16553.0,85.8782,85.8967,85.832,85.8967,16553.0
2023-10-20 13:35:00,92.96,92.97,92.85,92.88,14230.0,85.8874,85.8967,85.7858,85.8135,14230.0
2023-10-20 13:40:00,92.89,93.01,92.89,92.99,13839.0,85.8228,85.9336,85.8228,85.9152,13839.0
2023-10-20 13:45:00,92.99,93.04,92.94,92.95,14258.0,85.9152,85.9614,85.869,85.8782,14258.0
2023-10-20 13:50:00,92.94,92.99,92.86,92.98,16922.0,85.869,85.9152,85.795,85.9059,16922.0
2023-10-20 13:55:00,93.02,93.03,92.95,92.99,20402.0,85.9429,85.9521,85.8782,85.9152,20402.0
2023-10-20 14:00:00,93.0,93.08,92.99,93.04,18359.0,85.9244,85.9983,85.9152,85.9614,18359.0
2023-10-20 14:05:00,93.03,93.06,92.92,92.98,20181.0,85.9521,85.9798,85.8505,85.9059,20181.0
2023-10-20 14:10:00,92.98,92.98,92.86,92.9,18514.0,85.9059,85.9059,85.795,85.832,18514.0
2023-10-20 14:15:00,92.89,92.91,92.75,92.83,31074.0,85.8228,85.8412,85.6934,85.7673,31074.0
2023-10-20 14:20:00,92.82,92.85,92.77,92.79,19391.0,85.7581,85.7858,85.7119,85.7304,19391.0
2023-10-20 14:25:00,92.79,92.9,92.77,92.87,13653.0,85.7304,85.832,85.7119,85.8043,13653.0
2023-10-20 14:30:00,92.87,92.95,92.79,92.94,17626.0,85.8043,85.8782,85.7304,85.869,17626.0
2023-10-20 14:35:00,92.96,93.06,92.91,92.97,14763.0,85.8874,85.9798,85.8412,85.8967,14763.0
2023-10-20 14:40:00,92.95,92.98,92.87,92.97,11106.0,85.8782,85.9059,85.8043,85.8967,11106.0
2023-10-20 14:45:00,92.97,93.01,92.89,92.95,11544.0,85.8967,85.9336,85.8228,85.8782,11544.0
2023-10-20 14:50:00,92.95,92.98,92.88,92.94,16568.0,85.8782,85.9059,85.8135,85.869,16568.0
2023-10-20 14:55:00,92.95,93.05,92.85,92.87,21001.0,85.8782,85.9706,85.7858,85.8043,21001.0
2023-10-20 15:00:00,92.86,92.99,92.84,92.85,13053.0,85.795,85.9152,85.7766,85.7858,13053.0
2023-10-20 15:05:00,92.85,92.91,92.85,92.87,15181.0,85.7858,85.8412,85.7858,85.8043,15181.0
2023-10-20 15:10:00,92.87,92.9,92.75,92.82,24967.0,85.8043,85.832,85.6934,85.7581,24967.0
2023-10-20 15:15:00,92.81,92.99,92.78,92.98,22296.0,85.7488,85.9152,85.7211,85.9059,22296.0
2023-10-20 15:20:00,92.97,92.98,92.82,92.85,14272.0,85.8967,85.9059,85.7581,85.7858,14272.0
2023-10-20 15:25:00,92.84,92.99,92.78,92.98,19200.0,85.7766,85.9152,85.7211,85.9059,19200.0
2023-10-20 15:30:00,92.98,93.05,92.8,92.83,30862.0,85.9059,85.9706,85.7396,85.7673,30862.0
2023-10-20 15:35:00,92.82,92.83,92.67,92.72,43732.0,85.7581,85.7673,85.6195,85.6657,43732.0
2023-10-20 15:40:00,92.69,92.69,92.56,92.58,54117.0,85.638,85.638,85.5179,85.5363,54117.0
2023-10-20 15:45:00,92.57,92.73,92.56,92.67,54407.0,85.5271,85.6749,85.5179,85.6195,54407.0
2023-10-20 15:50:00,92.65,92.74,92.52,92.58,103529.0,85.601,85.6842,85.4809,85.5363,103529.0
2023-10-20 15:55:00,92.58,92.65,92.45,92.57,438502.0,85.5363,85.601,85.4162,85.5271,438502.0
2023-10-23 09:30:00,92.31,92.35,91.76,91.95,84696.0,85.2869,85.3238,84.7787,84.9543,84696.0
2023-10-23 09:35:00,91.99,92.27,91.87,91.92,26444.0,84.9912,85.2499,84.8804,84.9266,26444.0
2023-10-23 09:40:00,91.89,91.98,91.69,91.88,37611.0,84.8988,84.982,84.7141,84.8896,37611.0
2023-10-23 09:45:00,91.91,92.07,91.81,91.92,27708.0,84.9173,85.0652,84.8249,84.9266,27708.0
2023-10-23 09:50:00,91.95,92.15,91.85,92.15,14882.0,84.9543,85.1391,84.8619,85.1391,14882.0
2023-10-23 09:55:00,92.13,92.18,91.96,91.97,23851.0,85.1206,85.1668,84.9635,84.9728,23851.0
2023-10-23 10:00:00,91.98,92.04,91.75,91.75,22706.0,84.982,85.0374,84.7695,84.7695,22706.0
2023-10-23 10:05:00,91.76,91.77,91.46,91.59,125322.0,84.7787,84.788,84.5016,84.6217,125322.0
2023-10-23 10:10:00,91.64,91.74,91.54,91.62,52590.0,84.6679,84.7603,84.5755,84.6494,52590.0
2023-10-23 10:15:00,91.63,91.65,91.45,91.54,47347.0,84.6586,84.6771,84.4923,84.5755,47347.0
2023-10-23 10:20:00,91.57,91.66,91.47,91.58,14740.0,84.6032,84.6863,84.5108,84.6124,14740.0
2023-10-23 10:25:00,91.59,91.6,91.1,91.11,29390.0,84.6217,84.6309,84.1689,84.1782,29390.0
2023-10-23 10:30:00,91.1,91.14,90.91,91.04,40050.0,84.1689,84.2059,83.9934,84.1135,40050.0
2023-10-23 10:35:00,91.04,91.05,90.89,90.98,24121.0,84.1135,84.1228,83.9749,84.0581,24121.0
2023-10-23 10:40:00,91.0,91.07,90.95,90.96,38251.0,84.0766,84.1412,84.0304,84.0396,38251.0
2023-10-23 10:45:00,90.96,91.12,90.95,90.98,34115.0,84.0396,84.1874,84.0304,84.0581,34115.0
2023-10-23 10:50:00,90.98,91.16,90.87,90.88,58804.0,84.0581,84.2244,83.9564,83.9657,58804.0
2023-10-23 10:55:00,90.85,90.98,90.81,90.9,32354.0,83.938,84.0581,83.901,83.9842,32354.0
2023-10-23 11:00:00,90.9,91.0,90.89,90.98,28210.0,83.9842,84.0766,83.9749,84.0581,28210.0
2023-10-23 11:05:00,90.99,91.02,90.66,90.75,39887.0,84.0673,84.095,83.7624,83.8456,39887.0
2023-10-23 11:10:00,90.75,90.75,90.57,90.58,46130.0,83.8456,83.8456,83.6793,83.6885,46130.0
2023-10-23 11:15:00,90.58,90.66,90.53,90.59,32713.0,83.6885,83.7624,83.6423,83.6978,32713.0
2023-10-23 11:20:00,90.58,90.83,90.58,90.7,48070.0,83.6885,83.9195,83.6885,83.7994,48070.0
2023-10-23 11:25:00,90.71,90.79,90.6,90.73,31785.0,83.8086,83.8825,83.707,83.8271,31785.0
2023-10-23 11:30:00,90.76,91.2,90.74,91.16,54646.0,83.8548,84.2613,83.8363,84.2244,54646.0
2023-10-23 11:35:00,91.19,91.39,91.19,91.21,34630.0,84.2521,84.4369,84.2521,84.2706,34630.0
2023-10-23 11:40:00,91.21,91.42,91.2,91.35,23839.0,84.2706,84.4646,84.2613,84.3999,23839.0
2023-10-23 11:45:00,91.34,91.48,91.2,91.36,13449.0,84.3907,84.52,84.2613,84.4092,13449.0
2023-10-23 11:50:00,91.35,91.35,91.17,91.2,9007.0,84.3999,84.3999,84.2336,84.2613,9007.0
2023-10-23 11:55:00,91.23,91.32,91.22,91.28,9928.0,84.2891,84.3722,84.2798,84.3353,9928.0
2023-10-23 12:00:00,91.26,91.31,91.19,91.31,7969.0,84.3168,84.363,84.2521,84.363,7969.0
2023-10-23 12:05:00,91.32,91.35,91.25,91.31,14893.0,84.3722,84.3999,84.3075,84.363,14893.0
2023-10-23 12:10:00,91.3,91.32,91.23,91.29,9118.0,84.3537,84.3722,84.2891,84.3445,9118.0
2023-10-23 12:15:00,91.29,91.3,91.0,91.03,31401.0,84.3445,84.3537,84.0766,84.1043,31401.0
2023-10-23 12:20:00,91.03,91.15,90.98,91.15,9366.0,84.1043,84.2151,84.0581,84.2151,9366.0
2023-10-23 12:25:00,91.15,91.22,91.05,91.05,18569.0,84.2151,84.2798,84.1228,84.1228,18569.0
2023-10-23 12:30:00,91.04,91.09,90.91,90.91,81451.0,84.1135,84.1597,83.9934,83.9934,81451.0
2023-10-23 12:35:00,90.92,91.04,90.92,90.97,12359.0,84.0026,84.1135,84.0026,84.0488,12359.0
2023-10-23 12:40:00,90.97,91.0,90.92,90.94,10320.0,84.0488,84.0766,84.0026,84.0211,10320.0
2023-10-23 12:45:00,90.94,90.99,90.9,90.9,18104.0,84.0211,84.0673,83.9842,83.9842,18104.0
2023-10-23 12:50:00,90.92,90.94,90.87,90.9,7625.0,84.0026,84.0211,83.9564,83.9842,7625.0
2023-10-23 12:55:00,90.9,91.02,90.9,91.01,13234.0,83.9842,84.095,83.9842,84.0858,13234.0
2023-10-23 13:00:00,91.01,91.02,90.83,90.87,20395.0,84.0858,84.095,83.9195,83.9564,20395.0
2023-10-23 13:05:00,90.88,90.93,90.85,90.87,20780.0,83.9657,84.0119,83.938,83.9564,20780.0
2023-10-23 13:10:00,90.87,90.88,90.8,90.82,12897.0,83.9564,83.9657,83.8918,83.9103,12897.0
2023-10-23 13:15:00,90.8,90.8,90.68,90.69,50559.0,83.8918,83.8918,83.7809,83.7901,50559.0
2023-10-23 13:20:00,90.69,90.91,90.69,90.89,13426.0,83.7901,83.9934,83.7901,83.9749,13426.0
2023-10-23 13:25:00,90.89,91.04,90.88,91.04,11208.0,83.9749,84.1135,83.9657,84.1135,11208.0
2023-10-23 13:30:00,91.02,91.06,90.9,90.95,14178.0,84.095,84.132,83.9842,84.0304,14178.0
2023-10-23 13:35:00,90.95,91.06,90.94,91.05,7442.0,84.0304,84.132,84.0211,84.1228,7442.0
2023-10-23 13:40:00,91.05,91.13,91.01,91.12,9256.0,84.1228,84.1967,84.0858,84.1874,9256.0
2023-10-23 13:45:00,91.15,91.29,91.11,91.26,34305.0,84.2151,84.3445,84.1782,84.3168,34305.0
2023-10-23 13:50:00,91.25,91.33,91.19,91.22,22669.0,84.3075,84.3815,84.2521,84.2798,22669.0
2023-10-23 13:55:00,91.23,91.23,91.1,91.13,27761.0,84.2891,84.2891,84.1689,84.1967,27761.0
2023-10-23 14:00:00,91.12,91.12,90.86,90.91,21064.0,84.1874,84.1874,83.9472,83.9934,21064.0
2023-10-23 14:05:00,90.89,91.06,90.87,91.04,13853.0,83.9749,84.132,83.9564,84.1135,13853.0
2023-10-23 14:10:00,91.04,91.04,90.92,90.93,15082.0,84.1135,84.1135,84.0026,84.0119,15082.0
2023-10-23 14:15:00,90.92,91.03,90.92,90.99,17602.0,84.0026,84.1043,84.0026,84.0673,17602.0
2023-10-23 14:20:00,90.98,91.01,90.91,91.01,12753.0,84.0581,84.0858,83.9934,84.0858,12753.0
2023-10-23 14:25:00,91.01,91.1,91.01,91.07,13277.0,84.0858,84.1689,84.0858,84.1412,13277.0
2023-10-23 14:30:00,91.08,91.14,91.07,91.08,11673.0,84.1505,84.2059,84.1412,84.1505,11673.0
2023-10-23 14:35:00,91.06,91.21,91.06,91.18,17273.0,84.132,84.2706,84.132,84.2429,17273.0
2023-10-23 14:40:00,91.19,91.34,91.19,91.26,20325.0,84.2521,84.3907,84.2521,84.3168,20325.0
2023-10-23 14:45:00,91.24,91.32,91.19,91.22,9495.0,84.2983,84.3722,84.2521,84.2798,9495.0
2023-10-23 14:50:00,91.21,91.23,91.16,91.2,10604.0,84.2706,84.2891,84.2244,84.2613,10604.0
2023-10-23 14:55:00,91.22,91.29,91.19,91.28,26827.0,84.2798,84.3445,84.2521,84.3353,26827.0
2023-10-23 15:00:00,91.35,91.39,91.22,91.38,14778.0,84.3999,84.4369,84.2798,84.4276,14778.0
2023-10-23 15:05:00,91.38,91.42,91.29,91.37,16139.0,84.4276,84.4646,84.3445,84.4184,16139.0
2023-10-23 15:10:00,91.34,91.36,91.2,91.29,27717.0,84.3907,84.4092,84.2613,84.3445,27717.0
2023-10-23 15:15:00,91.29,91.32,91.24,91.28,20250.0,84.3445,84.3722,84.2983,84.3353,20250.0
2023-10-23 15:20:00,91.27,91.27,90.98,91.06,21606.0,84.326,84.326,84.0581,84.132,21606.0
2023-10-23 15:25:00,91.06,91.14,91.03,91.06,19832.0,84.132,84.2059,84.1043,84.132,19832.0
2023-10-23 15:30:00,91.06,91.17,91.02,91.1,23919.0,84.132,84.2336,84.095,84.1689,23919.0
2023-10-23 15:35:00,91.1,91.11,90.95,90.97,24161.0,84.1689,84.1782,84.0304,84.0488,24161.0
2023-10-23 15:40:00,90.97,91.14,90.94,91.1,48823.0,84.0488,84.2059,84.0211,84.1689,48823.0
2023-10-23 15:45:00,91.09,91.14,91.03,91.09,45820.0,84.1597,84.2059,84.1043,84.1597,45820.0
2023-10-23 15:50:00,91.08,91.13,90.93,90.95,76089.0,84.1505,84.1967,84.0119,84.0304,76089.0
2023-10-23 15:55:00,90.96,90.98,90.86,90.91,211087.0,84.0396,84.0581,83.9472,83.9934,211087.0
2023-10-24 09:30:00,90.44,91.37,90.4,91.28,102836.0,83.5592,84.4184,83.5222,84.3353,102836.0
2023-10-24 09:35:00,91.29,91.35,91.15,91.27,26877.0,84.3445,84.3999,84.2151,84.326,26877.0
2023-10-24 09:40:00,91.19,91.22,91.01,91.2,9600.0,84.2521,84.2798,84.0858,84.2613,9600.0
2023-10-24 09:45:00,91.17,91.17,90.78,90.87,17334.0,84.2336,84.2336,83.8733,83.9564,17334.0
2023-10-24 09:50:00,90.87,90.94,90.63,90.75,17617.0,83.9564,84.0211,83.7347,83.8456,17617.0
2023-10-24 09:55:00,90.74,90.86,90.68,90.76,17868.0,83.8363,83.9472,83.7809,83.8548,17868.0
2023-10-24 10:00:00,90.78,91.1,90.75,90.94,53374.0,83.8733,84.1689,83.8456,84.0211,53374.0
2023-10-24 10:05:00,90.96,91.27,90.96,91.21,16605.0,84.0396,84.326,84.0396,84.2706,16605.0
2023-10-24 10:10:00,91.22,91.27,91.12,91.12,11427.0,84.2798,84.326,84.1874,84.1874,11427.0
2023-10-24 10:15:00,91.11,91.18,91.1,91.13,8363.0,84.1782,84.2429,84.1689,84.1967,8363.0
2023-10-24 10:20:00,91.15,91.2,91.05,91.19,8788.0,84.2151,84.2613,84.1228,84.2521,8788.0
2023-10-24 10:25:00,91.2,91.33,91.2,91.28,17239.0,84.2613,84.3815,84.2613,84.3353,17239.0
2023-10-24 10:30:00,91.23,91.23,91.09,91.2,15982.0,84.2891,84.2891,84.1597,84.2613,15982.0
2023-10-24 10:35:00,91.2,91.25,91.1,91.13,9077.0,84.2613,84.3075,84.1689,84.1967,9077.0
2023-10-24 10:40:00,91.18,91.19,91.05,91.12,7160.0,84.2429,84.2521,84.1228,84.1874,7160.0
2023-10-24 10:45:00,91.1,91.16,91.07,91.16,8843.0,84.1689,84.2244,84.1412,84.2244,8843.0
2023-10-24 10:50:00,91.18,91.28,91.17,91.26,12889.0,84.2429,84.3353,84.2336,84.3168,12889.0
2023-10-24 10:55:00,91.27,91.28,91.07,91.11,10451.0,84.326,84.3353,84.1412,84.1782,10451.0
2023-10-24 11:00:00,91.09,91.12,90.98,91.0,11149.0,84.1597,84.1874,84.0581,84.0766,11149.0
2023-10-24 11:05:00,90.97,91.07,90.95,90.97,9339.0,84.0488,84.1412,84.0304,84.0488,9339.0
2023-10-24 11:10:00,90.95,91.13,90.95,91.09,11407.0,84.0304,84.1967,84.0304,84.1597,11407.0
2023-10-24 11:15:00,91.04,91.13,91.03,91.05,8759.0,84.1135,84.1967,84.1043,84.1228,8759.0
2023-10-24 11:20:00,91.06,91.08,90.91,90.93,7309.0,84.132,84.1505,83.9934,84.0119,7309.0
2023-10-24 11:25:00,90.92,90.99,90.92,90.98,6672.0,84.0026,84.0673,84.0026,84.0581,6672.0
2023-10-24 11:30:00,90.95,90.99,90.8,90.86,12917.0,84.0304,84.0673,83.8918,83.9472,12917.0
2023-10-24 11:35:00,90.86,90.92,90.78,90.91,6861.0,83.9472,84.0026,83.8733,83.9934,6861.0
2023-10-24 11:40:00,90.92,90.92,90.87,90.9,4862.0,84.0026,84.0026,83.9564,83.9842,4862.0
2023-10-24 11:45:00,90.91,90.93,90.84,90.85,9835.0,83.9934,84.0119,83.9287,83.938,9835.0
2023-10-24 11:50:00,90.83,90.83,90.66,90.73,14955.0,83.9195,83.9195,83.7624,83.8271,14955.0
2023-10-24 11:55:00,90.7,90.77,90.67,90.73,10475.0,83.7994,83.8641,83.7717,83.8271,10475.0
2023-10-24 12:00:00,90.74,90.83,90.67,90.72,11182.0,83.8363,83.9195,83.7717,83.8179,11182.0
2023-10-24 12:05:00,90.73,90.76,90.65,90.67,5278.0,83.8271,83.8548,83.7532,83.7717,5278.0
2023-10-24 12:10:00,90.66,90.7,90.64,90.7,9262.0,83.7624,83.7994,83.7439,83.7994,9262.0
2023-10-24 12:15:00,90.69,90.69,90.51,90.52,19469.0,83.7901,83.7901,83.6238,83.6331,19469.0
2023-10-24 12:20:00,90.51,90.53,90.39,90.39,55302.0,83.6238,83.6423,83.513,83.513,55302.0
2023-10-24 12:25:00,90.38,90.57,90.38,90.56,20689.0,83.5037,83.6793,83.5037,83.67,20689.0
2023-10-24 12:30:00,90.56,90.64,90.53,90.64,9628.0,83.67,83.7439,83.6423,83.7439,9628.0
2023-10-24 12:35:00,90.67,90.73,90.61,90.7,16958.0,83.7717,83.8271,83.7162,83.7994,16958.0
2023-10-24 12:40:00,90.72,90.75,90.69,90.74,24767.0,83.8179,83.8456,83.7901,83.8363,24767.0
2023-10-24 12:45:00,90.72,90.77,90.6,90.62,21074.0,83.8179,83.8641,83.707,83.7255,21074.0
2023-10-24 12:50:00,90.63,90.64,90.56,90.58,5881.0,83.7347,83.7439,83.67,83.6885,5881.0
2023-10-24 12:55:00,90.56,90.68,90.56,90.64,11735.0,83.67,83.7809,83.67,83.7439,11735.0
2023-10-24 13:00:00,90.65,90.71,90.63,90.66,23459.0,83.7532,83.8086,83.7347,83.7624,23459.0
2023-10-24 13:05:00,90.67,90.73,90.66,90.71,8718.0,83.7717,83.8271,83.7624,83.8086,8718.0
2023-10-24 13:10:00,90.7,90.72,90.64,90.67,17377.0,83.7994,83.8179,83.7439,83.7717,17377.0
2023-10-24 13:15:00,90.67,90.75,90.65,90.75,43111.0,83.7717,83.8456,83.7532,83.8456,43111.0
2023-10-24 13:20:00,90.73,90.8,90.7,90.7,20658.0,83.8271,83.8918,83.7994,83.7994,20658.0
2023-10-24 13:25:00,90.69,90.69,90.56,90.64,13312.0,83.7901,83.7901,83.67,83.7439,13312.0
2023-10-24 13:30:00,90.65,90.71,90.61,90.62,13473.0,83.7532,83.8086,83.7162,83.7255,13473.0
2023-10-24 13:35:00,90.63,90.67,90.53,90.53,11666.0,83.7347,83.7717,83.6423,83.6423,11666.0
2023-10-24 13:40:00,90.53,90.64,90.52,90.63,6661.0,83.6423,83.7439,83.6331,83.7347,6661.0
2023-10-24 13:45:00,90.62,90.62,90.54,90.54,9637.0,83.7255,83.7255,83.6516,83.6516,9637.0
2023-10-24 13:50:00,90.56,90.57,90.51,90.55,8178.0,83.67,83.6793,83.6238,83.6608,8178.0
2023-10-24 13:55:00,90.56,90.56,90.43,90.45,17133.0,83.67,83.67,83.5499,83.5684,17133.0
2023-10-24 14:00:00,90.46,90.57,90.45,90.57,8712.0,83.5776,83.6793,83.5684,83.6793,8712.0
2023-10-24 14:05:00,90.57,90.63,90.57,90.59,12217.0,83.6793,83.7347,83.6793,83.6978,12217.0
2023-10-24 14:10:00,90.61,90.64,90.57,90.63,17225.0,83.7162,83.7439,83.6793,83.7347,17225.0
2023-10-24 14:15:00,90.63,90.66,90.58,90.66,22637.0,83.7347,83.7624,83.6885,83.7624,22637.0
2023-10-24 14:20:00,90.64,90.71,90.61,90.7,11587.0,83.7439,83.8086,83.7162,83.7994,11587.0
2023-10-24 14:25:00,90.7,90.7,90.65,90.68,12699.0,83.7994,83.7994,83.7532,83.7809,12699.0
2023-10-24 14:30:00,90.7,90.88,90.69,90.77,16731.0,83.7994,83.9657,83.7901,83.8641,16731.0
2023-10-24 14:35:00,90.77,90.85,90.77,90.84,47787.0,83.8641,83.938,83.8641,83.9287,47787.0
2023-10-24 14:40:00,90.83,90.89,90.77,90.89,11172.0,83.9195,83.9749,83.8641,83.9749,11172.0
2023-10-24 14:45:00,90.89,90.9,90.81,90.87,14490.0,83.9749,83.9842,83.901,83.9564,14490.0
2023-10-24 14:50:00,90.87,90.88,90.78,90.84,21936.0,83.9564,83.9657,83.8733,83.9287,21936.0
2023-10-24 14:55:00,90.82,90.83,90.71,90.77,17409.0,83.9103,83.9195,83.8086,83.8641,17409.0
2023-10-24 15:00:00,90.76,90.87,90.76,90.84,12754.0,83.8548,83.9564,83.8548,83.9287,12754.0
2023-10-24 15:05:00,90.83,90.83,90.75,90.76,14665.0,83.9195,83.9195,83.8456,83.8548,14665.0
2023-10-24 15:10:00,90.75,90.78,90.72,90.75,14635.0,83.8456,83.8733,83.8179,83.8456,14635.0
2023-10-24 15:15:00,90.74,90.83,90.74,90.83,21536.0,83.8363,83.9195,83.8363,83.9195,21536.0
2023-10-24 15:20:00,90.84,90.92,90.81,90.83,11127.0,83.9287,84.0026,83.901,83.9195,11127.0
2023-10-24 15:25:00,90.83,90.92,90.81,90.9,10795.0,83.9195,84.0026,83.901,83.9842,10795.0
2023-10-24 15:30:00,90.91,90.92,90.77,90.8,19740.0,83.9934,84.0026,83.8641,83.8918,19740.0
2023-10-24 15:35:00,90.8,90.84,90.73,90.79,15423.0,83.8918,83.9287,83.8271,83.8825,15423.0
2023-10-24 15:40:00,90.78,90.83,90.77,90.8,25750.0,83.8733,83.9195,83.8641,83.8918,25750.0
2023-10-24 15:45:00,90.8,90.87,90.74,90.84,52342.0,83.8918,83.9564,83.8363,83.9287,52342.0
2023-10-24 15:50:00,90.85,90.9,90.8,90.84,68347.0,83.938,83.9842,83.8918,83.9287,68347.0
2023-10-24 15:55:00,90.84,90.99,90.82,90.82,172739.0,83.9287,84.0673,83.9103,83.9103,172739.0
2023-10-25 09:30:00,90.46,90.81,90.44,90.81,50271.0,83.5776,83.901,83.5592,83.901,50271.0
2023-10-25 09:35:00,90.83,90.87,90.71,90.84,24280.0,83.9195,83.9564,83.8086,83.9287,24280.0
2023-10-25 09:40:00,90.83,91.1,90.78,91.06,17054.0,83.9195,84.1689,83.8733,84.132,17054.0
2023-10-25 09:45:00,91.05,91.14,90.96,91.14,16020.0,84.1228,84.2059,84.0396,84.2059,16020.0
2023-10-25 09:50:00,91.1,91.37,91.08,91.14,16887.0,84.1689,84.4184,84.1505,84.2059,16887.0
2023-10-25 09:55:00,91.12,91.34,91.08,91.19,52480.0,84.1874,84.3907,84.1505,84.2521,52480.0
2023-10-25 10:00:00,91.11,91.11,90.79,90.79,10826.0,84.1782,84.1782,83.8825,83.8825,10826.0
2023-10-25 10:05:00,90.83,90.86,90.62,90.62,14369.0,83.9195,83.9472,83.7255,83.7255,14369.0
2023-10-25 10:10:00,90.64,90.69,90.56,90.63,24549.0,83.7439,83.7901,83.67,83.7347,24549.0
2023-10-25 10:15:00,90.62,90.71,90.53,90.59,21218.0,83.7255,83.8086,83.6423,83.6978,21218.0
2023-10-25 10:20:00,90.6,90.6,90.38,90.42,22169.0,83.707,83.707,83.5037,83.5407,22169.0
2023-10-25 10:25:00,90.42,90.56,90.37,90.48,8980.0,83.5407,83.67,83.4945,83.5961,8980.0
2023-10-25 10:30:00,90.45,90.58,90.42,90.52,13438.0,83.5684,83.6885,83.5407,83.6331,13438.0
2023-10-25 10:35:00,90.52,90.61,90.37,90.61,25567.0,83.6331,83.7162,83.4945,83.7162,25567.0
2023-10-25 10:40:00,90.61,90.64,90.53,90.56,17246.0,83.7162,83.7439,83.6423,83.67,17246.0
2023-10-25 10:45:00,90.54,90.78,90.51,90.73,32283.0,83.6516,83.8733,83.6238,83.8271,32283.0
2023-10-25 10:50:00,90.71,90.79,90.61,90.73,15502.0,83.8086,83.8825,83.7162,83.8271,15502.0
2023-10-25 10:55:00,90.67,90.72,90.6,90.64,15635.0,83.7717,83.8179,83.707,83.7439,15635.0
2023-10-25 11:00:00,90.64,90.89,90.61,90.84,13274.0,83.7439,83.9749,83.7162,83.9287,13274.0
2023-10-25 11:05:00,90.83,90.92,90.76,90.8,11250.0,83.9195,84.0026,83.8548,83.8918,11250.0
2023-10-25 11:10:00,90.8,90.87,90.72,90.84,16145.0,83.8918,83.9564,83.8179,83.9287,16145.0
2023-10-25 11:15:00,90.85,90.99,90.8,90.95,16187.0,83.938,84.0673,83.8918,84.0304,16187.0
2023-10-25 11:20:00,90.95,90.98,90.86,90.87,12550.0,84.0304,84.0581,83.9472,83.9564,12550.0
2023-10-25 11:25:00,90.88,91.01,90.84,90.91,23245.0,83.9657,84.0858,83.9287,83.9934,23245.0
2023-10-25 11:30:00,90.91,90.91,90.7,90.7,22799.0,83.9934,83.9934,83.7994,83.7994,22799.0
2023-10-25 11:35:00,90.7,90.88,90.67,90.83,31368.0,83.7994,83.9657,83.7717,83.9195,31368.0
2023-10-25 11:40:00,90.82,90.9,90.75,90.84,43326.0,83.9103,83.9842,83.8456,83.9287,43326.0
2023-10-25 11:45:00,90.85,90.87,90.76,90.76,13877.0,83.938,83.9564,83.8548,83.8548,13877.0
2023-10-25 11:50:00,90.77,90.88,90.77,90.86,10935.0,83.8641,83.9657,83.8641,83.9472,10935.0
2023-10-25 11:55:00,90.83,90.85,90.71,90.71,11654.0,83.9195,83.938,83.8086,83.8086,11654.0
2023-10-25 12:00:00,90.7,90.7,90.62,90.63,10679.0,83.7994,83.7994,83.7255,83.7347,10679.0
2023-10-25 12:05:00,90.61,90.7,90.53,90.59,36942.0,83.7162,83.7994,83.6423,83.6978,36942.0
2023-10-25 12:10:00,90.57,90.57,90.41,90.42,18606.0,83.6793,83.6793,83.5314,83.5407,18606.0
2023-10-25 12:15:00,90.43,90.46,90.41,90.42,24175.0,83.5499,83.5776,83.5314,83.5407,24175.0
2023-10-25 12:20:00,90.41,90.54,90.38,90.5,23917.0,83.5314,83.6516,83.5037,83.6146,23917.0
2023-10-25 12:25:00,90.49,90.52,90.36,90.36,15596.0,83.6054,83.6331,83.4852,83.4852,15596.0
2023-10-25 12:30:00,90.36,90.5,90.34,90.39,22081.0,83.4852,83.6146,83.4668,83.513,22081.0
2023-10-25 12:35:00,90.39,90.42,90.34,90.39,9187.0,83.513,83.5407,83.4668,83.513,9187.0
2023-10-25 12:40:00,90.39,90.57,90.38,90.56,13162.0,83.513,83.6793,83.5037,83.67,13162.0
2023-10-25 12:45:00,90.54,90.54,90.48,90.48,9336.0,83.6516,83.6516,83.5961,83.5961,9336.0
2023-10-25 12:50:00,90.47,90.47,90.33,90.34,13776.0,83.5869,83.5869,83.4575,83.4668,13776.0
2023-10-25 12:55:00,90.34,90.35,90.3,90.33,16252.0,83.4668,83.476,83.4298,83.4575,16252.0
2023-10-25 13:00:00,90.33,90.36,90.22,90.25,16493.0,83.4575,83.4852,83.3559,83.3836,16493.0
2023-10-25 13:05:00,90.27,90.32,90.21,90.32,16128.0,83.4021,83.4483,83.3467,83.4483,16128.0
2023-10-25 13:10:00,90.32,90.34,90.26,90.32,13410.0,83.4483,83.4668,83.3929,83.4483,13410.0
2023-10-25 13:15:00,90.32,90.35,90.2,90.24,17907.0,83.4483,83.476,83.3374,83.3744,17907.0
2023-10-25 13:20:00,90.24,90.3,90.22,90.29,11903.0,83.3744,83.4298,83.3559,83.4206,11903.0
2023-10-25 13:25:00,90.3,90.3,90.11,90.11,15993.0,83.4298,83.4298,83.2543,83.2543,15993.0
2023-10-25 13:30:00,90.11,90.12,90.05,90.09,21704.0,83.2543,83.2635,83.1988,83.2358,21704.0
2023-10-25 13:35:00,90.09,90.21,90.05,90.12,16206.0,83.2358,83.3467,83.1988,83.2635,16206.0
2023-10-25 13:40:00,90.12,90.27,90.11,90.23,14492.0,83.2635,83.4021,83.2543,83.3651,14492.0
2023-10-25 13:45:00,90.21,90.27,90.17,90.18,18439.0,83.3467,83.4021,83.3097,83.3189,18439.0
2023-10-25 13:50:00,90.19,90.25,90.17,90.23,21595.0,83.3282,83.3836,83.3097,83.3651,21595.0
2023-10-25 13:55:00,90.24,90.24,90.1,90.19,25809.0,83.3744,83.3744,83.245,83.3282,25809.0
2023-10-25 14:00:00,90.2,90.27,90.19,90.23,16826.0,83.3374,83.4021,83.3282,83.3651,16826.0
2023-10-25 14:05:00,90.22,90.22,90.12,90.14,16564.0,83.3559,83.3559,83.2635,83.282,16564.0
2023-10-25 14:10:00,90.14,90.16,90.1,90.16,17718.0,83.282,83.3005,83.245,83.3005,17718.0
2023-10-25 14:15:00,90.16,90.21,90.12,90.13,17169.0,83.3005,83.3467,83.2635,83.2727,17169.0
2023-10-25 14:20:00,90.13,90.2,90.1,90.12,21528.0,83.2727,83.3374,83.245,83.2635,21528.0
2023-10-25 14:25:00,90.12,90.16,90.09,90.13,21985.0,83.2635,83.3005,83.2358,83.2727,21985.0
2023-10-25 14:30:00,90.14,90.14,90.07,90.12,29683.0,83.282,83.282,83.2173,83.2635,29683.0
2023-10-25 14:35:00,90.12,90.13,90.06,90.1,24965.0,83.2635,83.2727,83.2081,83.245,24965.0
2023-10-25 14:40:00,90.09,90.13,90.08,90.08,29574.0,83.2358,83.2727,83.2266,83.2266,29574.0
2023-10-25 14:45:00,90.08,90.15,90.06,90.1,22030.0,83.2266,83.2912,83.2081,83.245,22030.0
2023-10-25 14:50:00,90.1,90.21,90.1,90.2,17364.0,83.245,83.3467,83.245,83.3374,17364.0
2023-10-25 14:55:00,90.2,90.27,90.2,90.21,17933.0,83.3374,83.4021,83.3374,83.3467,17933.0
2023-10-25 15:00:00,90.21,90.21,90.1,90.11,20967.0,83.3467,83.3467,83.245,83.2543,20967.0
2023-10-25 15:05:00,90.12,90.13,90.06,90.1,22953.0,83.2635,83.2727,83.2081,83.245,22953.0
2023-10-25 15:10:00,90.09,90.17,90.09,90.12,43962.0,83.2358,83.3097,83.2358,83.2635,43962.0
2023-10-25 15:15:00,90.1,90.12,90.03,90.1,32251.0,83.245,83.2635,83.1804,83.245,32251.0
2023-10-25 15:20:00,90.1,90.17,90.09,90.15,32275.0,83.245,83.3097,83.2358,83.2912,32275.0
2023-10-25 15:25:00,90.15,90.17,90.06,90.07,37918.0,83.2912,83.3097,83.2081,83.2173,37918.0
2023-10-25 15:30:00,90.07,90.17,90.01,90.1,66237.0,83.2173,83.3097,83.1619,83.245,66237.0
2023-10-25 15:35:00,90.1,90.17,90.09,90.09,37000.0,83.245,83.3097,83.2358,83.2358,37000.0
2023-10-25 15:40:00,90.08,90.16,90.06,90.12,76956.0,83.2266,83.3005,83.2081,83.2635,76956.0
2023-10-25 15:45:00,90.12,90.16,90.05,90.09,75757.0,83.2635,83.3005,83.1988,83.2358,75757.0
2023-10-25 15:50:00,90.09,90.16,89.96,90.0,149114.0,83.2358,83.3005,83.1157,83.1526,149114.0
2023-10-25 15:55:00,90.01,90.06,89.93,90.02,454998.0,83.1619,83.2081,83.088,83.1711,454998.0
2023-10-26 09:30:00,89.88,90.23,89.81,90.21,77727.0,83.0418,83.3651,82.9771,83.3467,77727.0
2023-10-26 09:35:00,90.24,90.28,89.88,89.98,29750.0,83.3744,83.4113,83.0418,83.1342,29750.0
2023-10-26 09:40:00,89.89,90.13,89.82,90.05,26565.0,83.051,83.2727,82.9863,83.1988,26565.0
2023-10-26 09:45:00,90.07,90.07,89.9,90.02,23480.0,83.2173,83.2173,83.0602,83.1711,23480.0
2023-10-26 09:50:00,90.02,90.07,89.84,90.05,17803.0,83.1711,83.2173,83.0048,83.1988,17803.0
2023-10-26 09:55:00,90.09,90.2,89.92,89.95,30738.0,83.2358,83.3374,83.0787,83.1064,30738.0
2023-10-26 10:00:00,89.93,89.94,89.72,89.85,29436.0,83.088,83.0972,82.8939,83.0141,29436.0
2023-10-26 10:05:00,89.87,89.89,89.58,89.71,39887.0,83.0325,83.051,82.7646,82.8847,39887.0
2023-10-26 10:10:00,89.75,89.85,89.67,89.83,31920.0,82.9217,83.0141,82.8477,82.9956,31920.0
2023-10-26 10:15:00,89.83,89.9,89.72,89.83,16557.0,82.9956,83.0602,82.8939,82.9956,16557.0
2023-10-26 10:20:00,89.81,89.9,89.69,89.77,59340.0,82.9771,83.0602,82.8662,82.9401,59340.0
2023-10-26 10:25:00,89.8,90.04,89.8,89.89,16119.0,82.9679,83.1896,82.9679,83.051,16119.0
2023-10-26 10:30:00,89.85,89.91,89.59,89.68,39991.0,83.0141,83.0695,82.7738,82.857,39991.0
2023-10-26 10:35:00,89.68,89.68,89.47,89.61,27364.0,82.857,82.857,82.663,82.7923,27364.0
2023-10-26 10:40:00,89.61,89.67,89.54,89.6,14807.0,82.7923,82.8477,82.7276,82.7831,14807.0
2023-10-26 10:45:00,89.61,89.62,89.38,89.4,26561.0,82.7923,82.8016,82.5798,82.5983,26561.0
2023-10-26 10:50:00,89.4,89.61,89.37,89.48,31558.0,82.5983,82.7923,82.5706,82.6722,31558.0
2023-10-26 10:55:00,89.47,89.62,89.43,89.53,16256.0,82.663,82.8016,82.626,82.7184,16256.0
2023-10-26 11:00:00,89.55,89.7,89.53,89.68,19815.0,82.7369,82.8755,82.7184,82.857,19815.0
2023-10-26 11:05:00,89.69,89.8,89.65,89.8,37449.0,82.8662,82.9679,82.8293,82.9679,37449.0
2023-10-26 11:10:00,89.82,89.85,89.6,89.72,18362.0,82.9863,83.0141,82.7831,82.8939,18362.0
2023-10-26 11:15:00,89.7,89.86,89.67,89.77,15160.0,82.8755,83.0233,82.8477,82.9401,15160.0
2023-10-26 11:20:00,89.76,89.89,89.75,89.8,16759.0,82.9309,83.051,82.9217,82.9679,16759.0
2023-10-26 11:25:00,89.85,89.86,89.74,89.79,13470.0,83.0141,83.0233,82.9124,82.9586,13470.0
2023-10-26 11:30:00,89.78,89.79,89.6,89.66,18208.0,82.9494,82.9586,82.7831,82.8385,18208.0
2023-10-26 11:35:00,89.66,89.82,89.59,89.76,27001.0,82.8385,82.9863,82.7738,82.9309,27001.0
2023-10-26 11:40:00,89.78,89.86,89.63,89.86,9747.0,82.9494,83.0233,82.8108,83.0233,9747.0
2023-10-26 11:45:00,89.86,89.88,89.74,89.83,9157.0,83.0233,83.0418,82.9124,82.9956,9157.0
2023-10-26 11:50:00,89.79,89.87,89.78,89.78,7239.0,82.9586,83.0325,82.9494,82.9494,7239.0
2023-10-26 11:55:00,89.81,89.86,89.76,89.84,16371.0,82.9771,83.0233,82.9309,83.0048,16371.0
2023-10-26 12:00:00,89.82,89.9,89.78,89.83,58860.0,82.9863,83.0602,82.9494,82.9956,58860.0
2023-10-26 12:05:00,89.81,89.97,89.76,89.96,31408.0,82.9771,83.1249,82.9309,83.1157,31408.0
2023-10-26 12:10:00,89.97,90.07,89.93,90.02,18348.0,83.1249,83.2173,83.088,83.1711,18348.0
2023-10-26 12:15:00,90.01,90.04,89.85,89.93,25624.0,83.1619,83.1896,83.0141,83.088,25624.0
2023-10-26 12:20:00,89.93,90.08,89.9,90.0,16586.0,83.088,83.2266,83.0602,83.1526,16586.0
2023-10-26 12:25:00,90.0,90.22,90.0,90.15,10107.0,83.1526,83.3559,83.1526,83.2912,10107.0
2023-10-26 12:30:00,90.14,90.2,90.09,90.15,10689.0,83.282,83.3374,83.2358,83.2912,10689.0
2023-10-26 12:35:00,90.17,90.17,90.06,90.08,14857.0,83.3097,83.3097,83.2081,83.2266,14857.0
2023-10-26 12:40:00,90.08,90.12,90.0,90.08,28333.0,83.2266,83.2635,83.1526,83.2266,28333.0
2023-10-26 12:45:00,90.07,90.15,90.05,90.14,13793.0,83.2173,83.2912,83.1988,83.282,13793.0
2023-10-26 12:50:00,90.14,90.25,90.03,90.04,53747.0,83.282,83.3836,83.1804,83.1896,53747.0
2023-10-26 12:55:00,90.02,90.06,89.95,89.98,15139.0,83.1711,83.2081,83.1064,83.1342,15139.0
2023-10-26 13:00:00,89.95,90.11,89.93,89.98,11739.0,83.1064,83.2543,83.088,83.1342,11739.0
2023-10-26 13:05:00,89.96,90.0,89.88,89.92,86805.0,83.1157,83.1526,83.0418,83.0787,86805.0
2023-10-26 13:10:00,89.9,89.96,89.88,89.93,8074.0,83.0602,83.1157,83.0418,83.088,8074.0
2023-10-26 13:15:00,89.89,89.93,89.85,89.88,14612.0,83.051,83.088,83.0141,83.0418,14612.0
2023-10-26 13:20:00,89.9,89.98,89.9,89.98,25214.0,83.0602,83.1342,83.0602,83.1342,25214.0
2023-10-26 13:25:00,89.97,89.98,89.85,89.91,21076.0,83.1249,83.1342,83.0141,83.0695,21076.0
2023-10-26 13:30:00,89.9,89.9,89.78,89.84,16602.0,83.0602,83.0602,82.9494,83.0048,16602.0
2023-10-26 13:35:00,89.83,89.85,89.76,89.78,12772.0,82.9956,83.0141,82.9309,82.9494,12772.0
2023-10-26 13:40:00,89.77,89.92,89.77,89.92,10093.0,82.9401,83.0787,82.9401,83.0787,10093.0
2023-10-26 13:45:00,89.93,89.93,89.82,89.84,20703.0,83.088,83.088,82.9863,83.0048,20703.0
2023-10-26 13:50:00,89.83,89.92,89.82,89.92,16434.0,82.9956,83.0787,82.9863,83.0787,16434.0
2023-10-26 13:55:00,89.92,89.95,89.86,89.94,10437.0,83.0787,83.1064,83.0233,83.0972,10437.0
2023-10-26 14:00:00,89.92,89.95,89.88,89.89,12810.0,83.0787,83.1064,83.0418,83.051,12810.0
2023-10-26 14:05:00,89.89,90.02,89.89,89.95,24230.0,83.051,83.1711,83.051,83.1064,24230.0
2023-10-26 14:10:00,89.96,90.01,89.93,90.01,12331.0,83.1157,83.1619,83.088,83.1619,12331.0
2023-10-26 14:15:00,90.01,90.02,89.93,89.98,16037.0,83.1619,83.1711,83.088,83.1342,16037.0
2023-10-26 14:20:00,89.99,90.01,89.94,89.99,10606.0,83.1434,83.1619,83.0972,83.1434,10606.0
2023-10-26 14:25:00,89.98,90.0,89.93,90.0,9284.0,83.1342,83.1526,83.088,83.1526,9284.0
2023-10-26 14:30:00,90.0,90.15,89.98,90.15,16200.0,83.1526,83.2912,83.1342,83.2912,16200.0
2023-10-26 14:35:00,90.15,90.21,90.04,90.2,87062.0,83.2912,83.3467,83.1896,83.3374,87062.0
2023-10-26 14:40:00,90.2,90.27,90.16,90.21,32186.0,83.3374,83.4021,83.3005,83.3467,32186.0
2023-10-26 14:45:00,90.2,90.24,90.14,90.17,18924.0,83.3374,83.3744,83.282,83.3097,18924.0
2023-10-26 14:50:00,90.16,90.28,90.16,90.28,21960.0,83.3005,83.4113,83.3005,83.4113,21960.0
2023-10-26 14:55:00,90.27,90.28,90.15,90.23,84423.0,83.4021,83.4113,83.2912,83.3651,84423.0
2023-10-26 15:00:00,90.22,90.23,90.15,90.18,32585.0,83.3559,83.3651,83.2912,83.3189,32585.0
2023-10-26 15:05:00,90.18,90.19,90.11,90.13,17991.0,83.3189,83.3282,83.2543,83.2727,17991.0
2023-10-26 15:10:00,90.12,90.14,89.99,90.0,33052.0,83.2635,83.282,83.1434,83.1526,33052.0
2023-10-26 15:15:00,90.0,90.04,89.96,89.97,56219.0,83.1526,83.1896,83.1157,83.1249,56219.0
2023-10-26 15:20:00,89.97,90.04,89.93,89.96,37821.0,83.1249,83.1896,83.088,83.1157,37821.0
2023-10-26 15:25:00,89.96,90.01,89.82,89.83,31422.0,83.1157,83.1619,82.9863,82.9956,31422.0
2023-10-26 15:30:00,89.83,89.91,89.79,89.88,35198.0,82.9956,83.0695,82.9586,83.0418,35198.0
2023-10-26 15:35:00,89.87,89.91,89.81,89.84,44528.0,83.0325,83.0695,82.9771,83.0048,44528.0
2023-10-26 15:40:00,89.84,89.84,89.74,89.81,56938.0,83.0048,83.0048,82.9124,82.9771,56938.0
2023-10-26 15:45:00,89.8,89.87,89.76,89.86,49825.0,82.9679,83.0325,82.9309,83.0233,49825.0
2023-10-26 15:50:00,89.87,90.01,89.84,89.85,107913.0,83.0325,83.1619,83.0048,83.0141,107913.0
2023-10-26 15:55:00,89.86,89.88,89.67,89.72,289377.0,83.0233,83.0418,82.8477,82.8939,289377.0
2023-10-27 09:30:00,89.32,89.7,89.06,89.62,54096.0,82.5244,82.8755,82.2842,82.8016,54096.0
2023-10-27 09:35:00,89.61,89.61,89.27,89.28,14399.0,82.7923,82.7923,82.4782,82.4874,14399.0
2023-10-27 09:40:00,89.35,89.36,89.14,89.18,14850.0,82.5521,82.5613,82.3581,82.395,14850.0
2023-10-27 09:45:00,89.19,89.27,89.07,89.08,17083.0,82.4043,82.4782,82.2934,82.3026,17083.0
2023-10-27 09:50:00,89.08,89.12,88.86,89.03,52984.0,82.3026,82.3396,82.0994,82.2564,52984.0
2023-10-27 09:55:00,89.01,89.04,88.85,88.98,39865.0,82.238,82.2657,82.0901,82.2102,39865.0
2023-10-27 10:00:00,88.97,89.05,88.79,88.98,25055.0,82.201,82.2749,82.0347,82.2102,25055.0
2023-10-27 10:05:00,88.96,88.99,88.66,88.73,28963.0,82.1918,82.2195,81.9146,81.9793,28963.0
2023-10-27 10:10:00,88.76,88.84,88.64,88.8,21726.0,82.007,82.0809,81.8961,82.0439,21726.0
2023-10-27 10:15:00,88.81,88.89,88.71,88.73,14596.0,82.0532,82.1271,81.9608,81.9793,14596.0
2023-10-27 10:20:00,88.67,88.68,88.4,88.4,31859.0,81.9238,81.9331,81.6744,81.6744,31859.0
2023-10-27 10:25:00,88.38,88.68,88.31,88.61,30324.0,81.6559,81.9331,81.5912,81.8684,30324.0
2023-10-27 10:30:00,88.6,88.68,88.53,88.59,14784.0,81.8592,81.9331,81.7945,81.8499,14784.0
2023-10-27 10:35:00,88.57,88.74,88.51,88.67,21298.0,81.8314,81.9885,81.776,81.9238,21298.0
2023-10-27 10:40:00,88.68,88.76,88.61,88.73,18989.0,81.9331,82.007,81.8684,81.9793,18989.0
2023-10-27 10:45:00,88.72,88.83,88.67,88.78,43876.0,81.97,82.0717,81.9238,82.0255,43876.0
2023-10-27 10:50:00,88.78,88.88,88.71,88.83,18764.0,82.0255,82.1179,81.9608,82.0717,18764.0
2023-10-27 10:55:00,88.81,88.91,88.77,88.86,18329.0,82.0532,82.1456,82.0162,82.0994,18329.0
2023-10-27 11:00:00,88.85,88.91,88.63,88.65,15645.0,82.0901,82.1456,81.8869,81.9053,15645.0
2023-10-27 11:05:00,88.63,88.77,88.61,88.73,17542.0,81.8869,82.0162,81.8684,81.9793,17542.0
2023-10-27 11:10:00,88.72,88.75,88.55,88.55,19539.0,81.97,81.9977,81.813,81.813,19539.0
2023-10-27 11:15:00,88.56,88.57,88.45,88.47,73755.0,81.8222,81.8314,81.7206,81.739,73755.0
2023-10-27 11:20:00,88.46,88.46,88.21,88.27,32602.0,81.7298,81.7298,81.4988,81.5543,32602.0
2023-10-27 11:25:00,88.26,88.31,88.15,88.24,23873.0,81.545,81.5912,81.4434,81.5265,23873.0
2023-10-27 11:30:00,88.25,88.27,88.17,88.23,30657.0,81.5358,81.5543,81.4619,81.5173,30657.0
2023-10-27 11:35:00,88.22,88.33,88.17,88.17,17978.0,81.5081,81.6097,81.4619,81.4619,17978.0
2023-10-27 11:40:00,88.19,88.21,88.03,88.05,28248.0,81.4803,81.4988,81.3325,81.351,28248.0
2023-10-27 11:45:00,88.02,88.25,87.89,88.25,47246.0,81.3233,81.5358,81.2032,81.5358,47246.0
2023-10-27 11:50:00,88.24,88.32,88.22,88.23,21996.0,81.5265,81.6005,81.5081,81.5173,21996.0
2023-10-27 11:55:00,88.22,88.31,88.18,88.27,14230.0,81.5081,81.5912,81.4711,81.5543,14230.0
2023-10-27 12:00:00,88.29,88.34,88.24,88.25,13033.0,81.5727,81.6189,81.5265,81.5358,13033.0
2023-10-27 12:05:00,88.21,88.4,88.21,88.33,10402.0,81.4988,81.6744,81.4988,81.6097,10402.0
2023-10-27 12:10:00,88.34,88.38,88.26,88.27,13906.0,81.6189,81.6559,81.545,81.5543,13906.0
2023-10-27 12:15:00,88.25,88.32,88.22,88.24,9254.0,81.5358,81.6005,81.5081,81.5265,9254.0
2023-10-27 12:20:00,88.23,88.25,88.19,88.2,9453.0,81.5173,81.5358,81.4803,81.4896,9453.0
2023-10-27 12:25:00,88.21,88.22,88.07,88.11,12616.0,81.4988,81.5081,81.3695,81.4064,12616.0
2023-10-27 12:30:00,88.11,88.2,88.1,88.13,20378.0,81.4064,81.4896,81.3972,81.4249,20378.0
2023-10-27 12:35:00,88.12,88.21,88.09,88.21,14373.0,81.4157,81.4988,81.388,81.4988,14373.0
2023-10-27 12:40:00,88.2,88.29,88.13,88.17,18937.0,81.4896,81.5727,81.4249,81.4619,18937.0
2023-10-27 12:45:00,88.19,88.24,88.18,88.18,12132.0,81.4803,81.5265,81.4711,81.4711,12132.0
2023-10-27 12:50:00,88.19,88.19,87.95,87.95,15999.0,81.4803,81.4803,81.2586,81.2586,15999.0
2023-10-27 12:55:00,87.97,87.97,87.83,87.85,23880.0,81.2771,81.2771,81.1477,81.1662,23880.0
2023-10-27 13:00:00,87.84,87.93,87.82,87.88,16287.0,81.157,81.2401,81.1385,81.1939,16287.0
2023-10-27 13:05:00,87.85,87.85,87.73,87.73,24780.0,81.1662,81.1662,81.0553,81.0553,24780.0
2023-10-27 13:10:00,87.75,87.75,87.71,87.75,19787.0,81.0738,81.0738,81.0369,81.0738,19787.0
2023-10-27 13:15:00,87.74,87.81,87.65,87.75,31082.0,81.0646,81.1293,80.9814,81.0738,31082.0
2023-10-27 13:20:00,87.73,87.81,87.7,87.77,16358.0,81.0553,81.1293,81.0276,81.0923,16358.0
2023-10-27 13:25:00,87.78,87.86,87.7,87.72,11621.0,81.1015,81.1755,81.0276,81.0461,11621.0
2023-10-27 13:30:00,87.73,87.75,87.69,87.73,8626.0,81.0553,81.0738,81.0184,81.0553,8626.0
2023-10-27 13:35:00,87.72,87.72,87.66,87.72,12512.0,81.0461,81.0461,80.9907,81.0461,12512.0
2023-10-27 13:40:00,87.72,87.93,87.68,87.86,25548.0,81.0461,81.2401,81.0091,81.1755,25548.0
2023-10-27 13:45:00,87.85,87.86,87.74,87.75,20446.0,81.1662,81.1755,81.0646,81.0738,20446.0
2023-10-27 13:50:00,87.76,87.8,87.68,87.69,12133.0,81.0831,81.12,81.0091,81.0184,12133.0
2023-10-27 13:55:00,87.7,87.75,87.66,87.75,12314.0,81.0276,81.0738,80.9907,81.0738,12314.0
2023-10-27 14:00:00,87.74,87.8,87.68,87.74,31932.0,81.0646,81.12,81.0091,81.0646,31932.0
2023-10-27 14:05:00,87.75,87.75,87.66,87.69,23291.0,81.0738,81.0738,80.9907,81.0184,23291.0
2023-10-27 14:10:00,87.69,87.76,87.64,87.66,12086.0,81.0184,81.0831,80.9722,80.9907,12086.0
2023-10-27 14:15:00,87.66,87.82,87.66,87.71,15508.0,80.9907,81.1385,80.9907,81.0369,15508.0
2023-10-27 14:20:00,87.7,87.73,87.66,87.71,14189.0,81.0276,81.0553,80.9907,81.0369,14189.0
2023-10-27 14:25:00,87.7,87.7,87.47,87.47,24753.0,81.0276,81.0276,80.8151,80.8151,24753.0
2023-10-27 14:30:00,87.47,87.68,87.43,87.68,19759.0,80.8151,81.0091,80.7782,81.0091,19759.0
2023-10-27 14:35:00,87.66,87.71,87.61,87.68,27643.0,80.9907,81.0369,80.9445,81.0091,27643.0
2023-10-27 14:40:00,87.69,87.69,87.51,87.64,32024.0,81.0184,81.0184,80.8521,80.9722,32024.0
2023-10-27 14:45:00,87.65,87.7,87.59,87.6,27067.0,80.9814,81.0276,80.926,80.9352,27067.0
2023-10-27 14:50:00,87.58,87.59,87.43,87.43,26579.0,80.9168,80.926,80.7782,80.7782,26579.0
2023-10-27 14:55:00,87.41,87.41,87.23,87.25,19875.0,80.7597,80.7597,80.5934,80.6119,19875.0
2023-10-27 15:00:00,87.25,87.36,87.25,87.28,49082.0,80.6119,80.7135,80.6119,80.6396,49082.0
2023-10-27 15:05:00,87.28,87.41,87.28,87.3,30343.0,80.6396,80.7597,80.6396,80.6581,30343.0
2023-10-27 15:10:00,87.3,87.5,87.23,87.45,34994.0,80.6581,80.8428,80.5934,80.7966,34994.0
2023-10-27 15:15:00,87.45,87.46,87.31,87.37,32255.0,80.7966,80.8059,80.6673,80.7227,32255.0
2023-10-27 15:20:00,87.36,87.47,87.34,87.45,54352.0,80.7135,80.8151,80.695,80.7966,54352.0
2023-10-27 15:25:00,87.45,87.55,87.44,87.53,134359.0,80.7966,80.889,80.7874,80.8706,134359.0
2023-10-27 15:30:00,87.53,87.61,87.42,87.47,64753.0,80.8706,80.9445,80.7689,80.8151,64753.0
2023-10-27 15:35:00,87.46,87.5,87.38,87.38,47936.0,80.8059,80.8428,80.732,80.732,47936.0
2023-10-27 15:40:00,87.37,87.4,87.3,87.34,46360.0,80.7227,80.7505,80.6581,80.695,46360.0
2023-10-27 15:45:00,87.33,87.44,87.27,87.44,49968.0,80.6858,80.7874,80.6303,80.7874,49968.0
2023-10-27 15:50:00,87.42,87.49,87.31,87.42,60894.0,80.7689,80.8336,80.6673,80.7689,60894.0
2023-10-27 15:55:00,87.42,87.56,87.34,87.48,235587.0,80.7689,80.8983,80.695,80.8244,235587.0
2023-10-30 09:30:00,88.3,88.81,88.21,88.59,73006.0,81.582,82.0532,81.4988,81.8499,73006.0
2023-10-30 09:35:00,88.63,88.76,88.42,88.63,32621.0,81.8869,82.007,81.6928,81.8869,32621.0
2023-10-30 09:40:00,88.67,88.68,88.43,88.51,21695.0,81.9238,81.9331,81.7021,81.776,21695.0
2023-10-30 09:45:00,88.52,88.58,88.28,88.29,16077.0,81.7852,81.8407,81.5635,81.5727,16077.0
2023-10-30 09:50:00,88.31,88.45,88.29,88.4,15055.0,81.5912,81.7206,81.5727,81.6744,15055.0
2023-10-30 09:55:00,88.42,88.52,88.34,88.38,58793.0,81.6928,81.7852,81.6189,81.6559,58793.0
2023-10-30 10:00:00,88.39,88.5,88.31,88.44,21000.0,81.6651,81.7668,81.5912,81.7113,21000.0
2023-10-30 10:05:00,88.42,88.46,88.38,88.43,10028.0,81.6928,81.7298,81.6559,81.7021,10028.0
2023-10-30 10:10:00,88.44,88.46,88.29,88.3,12734.0,81.7113,81.7298,81.5727,81.582,12734.0
2023-10-30 10:15:00,88.32,88.38,88.23,88.29,18313.0,81.6005,81.6559,81.5173,81.5727,18313.0
2023-10-30 10:20:00,88.29,88.52,88.29,88.45,23932.0,81.5727,81.7852,81.5727,81.7206,23932.0
2023-10-30 10:25:00,88.43,88.54,88.43,88.48,34924.0,81.7021,81.8037,81.7021,81.7483,34924.0
2023-10-30 10:30:00,88.45,88.48,88.31,88.34,19787.0,81.7206,81.7483,81.5912,81.6189,19787.0
2023-10-30 10:35:00,88.34,88.43,88.29,88.33,17197.0,81.6189,81.7021,81.5727,81.6097,17197.0
2023-10-30 10:40:00,88.34,88.41,88.25,88.41,11621.0,81.6189,81.6836,81.5358,81.6836,11621.0
2023-10-30 10:45:00,88.44,88.66,88.43,88.62,22894.0,81.7113,81.9146,81.7021,81.8776,22894.0
2023-10-30 10:50:00,88.61,88.66,88.52,88.63,82012.0,81.8684,81.9146,81.7852,81.8869,82012.0
2023-10-30 10:55:00,88.65,88.85,88.62,88.82,32501.0,81.9053,82.0901,81.8776,82.0624,32501.0
2023-10-30 11:00:00,88.83,88.87,88.8,88.85,10979.0,82.0717,82.1086,82.0439,82.0901,10979.0
2023-10-30 11:05:00,88.86,88.99,88.85,88.96,11198.0,82.0994,82.2195,82.0901,82.1918,11198.0
2023-10-30 11:10:00,88.96,89.09,88.94,89.04,13358.0,82.1918,82.3119,82.1733,82.2657,13358.0
2023-10-30 11:15:00,89.05,89.06,88.83,88.84,12907.0,82.2749,82.2842,82.0717,82.0809,12907.0
2023-10-30 11:20:00,88.84,88.85,88.75,88.84,12763.0,82.0809,82.0901,81.9977,82.0809,12763.0
2023-10-30 11:25:00,88.82,88.92,88.74,88.85,28769.0,82.0624,82.1548,81.9885,82.0901,28769.0
2023-10-30 11:30:00,88.81,89.14,88.81,89.06,20032.0,82.0532,82.3581,82.0532,82.2842,20032.0
2023-10-30 11:35:00,89.07,89.14,89.07,89.11,13618.0,82.2934,82.3581,82.2934,82.3304,13618.0
2023-10-30 11:40:00,89.1,89.14,89.01,89.01,16557.0,82.3211,82.3581,82.238,82.238,16557.0
2023-10-30 11:45:00,89.01,89.03,88.95,88.97,12342.0,82.238,82.2564,82.1825,82.201,12342.0
2023-10-30 11:50:00,88.95,88.99,88.92,88.95,13587.0,82.1825,82.2195,82.1548,82.1825,13587.0
2023-10-30 11:55:00,88.95,89.14,88.94,89.1,12941.0,82.1825,82.3581,82.1733,82.3211,12941.0
2023-10-30 12:00:00,89.1,89.2,89.08,89.19,13300.0,82.3211,82.4135,82.3026,82.4043,13300.0
2023-10-30 12:05:00,89.19,89.4,89.17,89.36,20668.0,82.4043,82.5983,82.3858,82.5613,20668.0
2023-10-30 12:10:00,89.37,89.45,89.34,89.44,14602.0,82.5706,82.6445,82.5429,82.6352,14602.0
2023-10-30 12:15:00,89.43,89.54,89.43,89.52,25113.0,82.626,82.7276,82.626,82.7092,25113.0
2023-10-30 12:20:00,89.53,89.58,89.45,89.52,28974.0,82.7184,82.7646,82.6445,82.7092,28974.0
2023-10-30 12:25:00,89.53,89.55,89.47,89.49,27277.0,82.7184,82.7369,82.663,82.6814,27277.0
2023-10-30 12:30:00,89.5,89.57,89.5,89.55,14082.0,82.6907,82.7554,82.6907,82.7369,14082.0
2023-10-30 12:35:00,89.55,89.62,89.52,89.53,11585.0,82.7369,82.8016,82.7092,82.7184,11585.0
2023-10-30 12:40:00,89.53,89.57,89.48,89.52,13680.0,82.7184,82.7554,82.6722,82.7092,13680.0
2023-10-30 12:45:00,89.53,89.74,89.44,89.74,47641.0,82.7184,82.9124,82.6352,82.9124,47641.0
2023-10-30 12:50:00,89.73,89.9,89.73,89.86,38276.0,82.9032,83.0602,82.9032,83.0233,38276.0
2023-10-30 12:55:00,89.86,89.88,89.71,89.77,24755.0,83.0233,83.0418,82.8847,82.9401,24755.0
2023-10-30 13:00:00,89.78,89.84,89.61,89.66,9288.0,82.9494,83.0048,82.7923,82.8385,9288.0
2023-10-30 13:05:00,89.66,89.7,89.62,89.69,10353.0,82.8385,82.8755,82.8016,82.8662,10353.0
2023-10-30 13:10:00,89.68,89.74,89.64,89.64,12312.0,82.857,82.9124,82.82,82.82,12312.0
2023-10-30 13:15:00,89.63,89.65,89.47,89.48,18612.0,82.8108,82.8293,82.663,82.6722,18612.0
2023-10-30 13:20:00,89.47,89.48,89.36,89.45,20205.0,82.663,82.6722,82.5613,82.6445,20205.0
2023-10-30 13:25:00,89.42,89.61,89.34,89.57,28723.0,82.6168,82.7923,82.5429,82.7554,28723.0
2023-10-30 13:30:00,89.56,89.64,89.36,89.39,34698.0,82.7461,82.82,82.5613,82.589,34698.0
2023-10-30 13:35:00,89.39,89.48,89.38,89.45,26861.0,82.589,82.6722,82.5798,82.6445,26861.0
2023-10-30 13:40:00,89.46,89.51,89.45,89.46,18683.0,82.6537,82.6999,82.6445,82.6537,18683.0
2023-10-30 13:45:00,89.48,89.61,89.48,89.59,28788.0,82.6722,82.7923,82.6722,82.7738,28788.0
2023-10-30 13:50:00,89.58,89.65,89.55,89.62,19080.0,82.7646,82.8293,82.7369,82.8016,19080.0
2023-10-30 13:55:00,89.63,89.64,89.52,89.56,15765.0,82.8108,82.82,82.7092,82.7461,15765.0
2023-10-30 14:00:00,89.54,89.54,89.45,89.51,25037.0,82.7276,82.7276,82.6445,82.6999,25037.0
2023-10-30 14:05:00,89.5,89.53,89.44,89.48,11663.0,82.6907,82.7184,82.6352,82.6722,11663.0
2023-10-30 14:10:00,89.48,89.57,89.48,89.53,7672.0,82.6722,82.7554,82.6722,82.7184,7672.0
2023-10-30 14:15:00,89.53,89.61,89.51,89.6,11161.0,82.7184,82.7923,82.6999,82.7831,11161.0
2023-10-30 14:20:00,89.59,89.69,89.55,89.66,127689.0,82.7738,82.8662,82.7369,82.8385,127689.0
2023-10-30 14:25:00,89.67,89.72,89.62,89.66,21493.0,82.8477,82.8939,82.8016,82.8385,21493.0
2023-10-30 14:30:00,89.65,89.67,89.55,89.66,18347.0,82.8293,82.8477,82.7369,82.8385,18347.0
2023-10-30 14:35:00,89.67,89.78,89.65,89.78,21189.0,82.8477,82.9494,82.8293,82.9494,21189.0
2023-10-30 14:40:00,89.76,89.81,89.75,89.78,9463.0,82.9309,82.9771,82.9217,82.9494,9463.0
2023-10-30 14:45:00,89.79,89.82,89.73,89.73,25601.0,82.9586,82.9863,82.9032,82.9032,25601.0
2023-10-30 14:50:00,89.73,89.76,89.66,89.67,14636.0,82.9032,82.9309,82.8385,82.8477,14636.0
2023-10-30 14:55:00,89.65,89.65,89.58,89.61,20935.0,82.8293,82.8293,82.7646,82.7923,20935.0
2023-10-30 15:00:00,89.62,89.72,89.52,89.52,28723.0,82.8016,82.8939,82.7092,82.7092,28723.0
2023-10-30 15:05:00,89.51,89.58,89.47,89.51,30422.0,82.6999,82.7646,82.663,82.6999,30422.0
2023-10-30 15:10:00,89.5,89.6,89.48,89.57,25395.0,82.6907,82.7831,82.6722,82.7554,25395.0
2023-10-30 15:15:00,89.56,89.68,89.5,89.68,25174.0,82.7461,82.857,82.6907,82.857,25174.0
2023-10-30 15:20:00,89.67,89.71,89.49,89.54,40694.0,82.8477,82.8847,82.6814,82.7276,40694.0
2023-10-30 15:25:00,89.52,89.6,89.46,89.59,26377.0,82.7092,82.7831,82.6537,82.7738,26377.0
2023-10-30 15:30:00,89.59,89.64,89.56,89.57,20705.0,82.7738,82.82,82.7461,82.7554,20705.0
2023-10-30 15:35:00,89.57,89.6,89.48,89.48,30821.0,82.7554,82.7831,82.6722,82.6722,30821.0
2023-10-30 15:40:00,89.5,89.54,89.42,89.53,37481.0,82.6907,82.7276,82.6168,82.7184,37481.0
2023-10-30 15:45:00,89.52,89.62,89.5,89.62,44073.0,82.7092,82.8016,82.6907,82.8016,44073.0
2023-10-30 15:50:00,89.62,89.72,89.52,89.59,93066.0,82.8016,82.8939,82.7092,82.7738,93066.0
2023-10-30 15:55:00,89.6,89.62,89.34,89.4,204326.0,82.7831,82.8016,82.5429,82.5983,204326.0
2023-10-31 09:30:00,89.27,89.31,89.12,89.31,48609.0,82.4782,82.5151,82.3396,82.5151,48609.0
2023-10-31 09:35:00,89.25,89.35,89.15,89.15,22953.0,82.4597,82.5521,82.3673,82.3673,22953.0
2023-10-31 09:40:00,89.17,89.19,89.05,89.17,11746.0,82.3858,82.4043,82.2749,82.3858,11746.0
2023-10-31 09:45:00,89.2,89.42,89.07,89.37,19089.0,82.4135,82.6168,82.2934,82.5706,19089.0
2023-10-31 09:50:00,89.38,89.44,89.16,89.22,14510.0,82.5798,82.6352,82.3765,82.432,14510.0
2023-10-31 09:55:00,89.27,89.42,89.24,89.41,9473.0,82.4782,82.6168,82.4505,82.6075,9473.0
2023-10-31 10:00:00,89.39,89.43,89.02,89.02,15555.0,82.589,82.626,82.2472,82.2472,15555.0
2023-10-31 10:05:00,89.02,89.21,89.01,89.21,20589.0,82.2472,82.4227,82.238,82.4227,20589.0
2023-10-31 10:10:00,89.23,89.43,89.23,89.38,15527.0,82.4412,82.626,82.4412,82.5798,15527.0
2023-10-31 10:15:00,89.4,89.45,89.29,89.32,16768.0,82.5983,82.6445,82.4967,82.5244,16768.0
2023-10-31 10:20:00,89.35,89.35,89.11,89.15,16712.0,82.5521,82.5521,82.3304,82.3673,16712.0
2023-10-31 10:25:00,89.14,89.27,89.08,89.27,32106.0,82.3581,82.4782,82.3026,82.4782,32106.0
2023-10-31 10:30:00,89.27,89.32,89.14,89.17,19277.0,82.4782,82.5244,82.3581,82.3858,19277.0
2023-10-31 10:35:00,89.18,89.22,89.14,89.19,14288.0,82.395,82.432,82.3581,82.4043,14288.0
2023-10-31 10:40:00,89.18,89.33,89.16,89.33,17147.0,82.395,82.5336,82.3765,82.5336,17147.0
2023-10-31 10:45:00,89.31,89.41,89.3,89.35,14257.0,82.5151,82.6075,82.5059,82.5521,14257.0
2023-10-31 10:50:00,89.34,89.37,89.22,89.23,38405.0,82.5429,82.5706,82.432,82.4412,38405.0
2023-10-31 10:55:00,89.24,89.31,89.23,89.29,15469.0,82.4505,82.5151,82.4412,82.4967,15469.0
2023-10-31 11:00:00,89.31,89.32,89.14,89.14,13660.0,82.5151,82.5244,82.3581,82.3581,13660.0
2023-10-31 11:05:00,89.14,89.14,88.98,89.03,16501.0,82.3581,82.3581,82.2102,82.2564,16501.0
2023-10-31 11:10:00,89.04,89.15,89.04,89.12,14574.0,82.2657,82.3673,82.2657,82.3396,14574.0
2023-10-31 11:15:00,89.13,89.13,88.94,88.97,11246.0,82.3488,82.3488,82.1733,82.201,11246.0
2023-10-31 11:20:00,88.96,89.03,88.93,89.0,19837.0,82.1918,82.2564,82.164,82.2287,19837.0
2023-10-31 11:25:00,88.99,89.1,88.97,89.04,9406.0,82.2195,82.3211,82.201,82.2657,9406.0
2023-10-31 11:30:00,89.01,89.02,88.88,88.95,13816.0,82.238,82.2472,82.1179,82.1825,13816.0
2023-10-31 11:35:00,88.97,89.07,88.97,89.05,11599.0,82.201,82.2934,82.201,82.2749,11599.0
2023-10-31 11:40:00,89.05,89.05,88.95,88.98,6114.0,82.2749,82.2749,82.1825,82.2102,6114.0
2023-10-31 11:45:00,88.99,89.07,88.94,89.04,13020.0,82.2195,82.2934,82.1733,82.2657,13020.0
2023-10-31 11:50:00,89.04,89.05,88.92,88.95,7639.0,82.2657,82.2749,82.1548,82.1825,7639.0
2023-10-31 11:55:00,88.96,89.08,88.96,89.02,17854.0,82.1918,82.3026,82.1918,82.2472,17854.0
2023-10-31 12:00:00,89.03,89.03,88.85,88.86,16969.0,82.2564,82.2564,82.0901,82.0994,16969.0
2023-10-31 12:05:00,88.85,88.86,88.75,88.79,11661.0,82.0901,82.0994,81.9977,82.0347,11661.0
2023-10-31 12:10:00,88.82,88.84,88.74,88.77,13700.0,82.0624,82.0809,81.9885,82.0162,13700.0
2023-10-31 12:15:00,88.77,88.82,88.7,88.76,38555.0,82.0162,82.0624,81.9515,82.007,38555.0
2023-10-31 12:20:00,88.74,88.79,88.65,88.74,32630.0,81.9885,82.0347,81.9053,81.9885,32630.0
2023-10-31 12:25:00,88.72,88.83,88.68,88.78,7715.0,81.97,82.0717,81.9331,82.0255,7715.0
2023-10-31 12:30:00,88.77,88.84,88.72,88.75,30208.0,82.0162,82.0809,81.97,81.9977,30208.0
2023-10-31 12:35:00,88.75,88.76,88.63,88.69,11316.0,81.9977,82.007,81.8869,81.9423,11316.0
2023-10-31 12:40:00,88.69,88.76,88.67,88.7,13920.0,81.9423,82.007,81.9238,81.9515,13920.0
2023-10-31 12:45:00,88.7,88.73,88.62,88.69,17923.0,81.9515,81.9793,81.8776,81.9423,17923.0
2023-10-31 12:50:00,88.67,88.69,88.63,88.65,14639.0,81.9238,81.9423,81.8869,81.9053,14639.0
2023-10-31 12:55:00,88.64,88.64,88.58,88.62,19253.0,81.8961,81.8961,81.8407,81.8776,19253.0
2023-10-31 13:00:00,88.62,88.73,88.61,88.73,18193.0,81.8776,81.9793,81.8684,81.9793,18193.0
2023-10-31 13:05:00,88.74,88.79,88.67,88.77,12374.0,81.9885,82.0347,81.9238,82.0162,12374.0
2023-10-31 13:10:00,88.76,88.76,88.52,88.56,23606.0,82.007,82.007,81.7852,81.8222,23606.0
2023-10-31 13:15:00,88.58,88.7,88.54,88.69,25778.0,81.8407,81.9515,81.8037,81.9423,25778.0
2023-10-31 13:20:00,88.67,88.76,88.67,88.75,10468.0,81.9238,82.007,81.9238,81.9977,10468.0
2023-10-31 13:25:00,88.75,88.78,88.69,88.76,8506.0,81.9977,82.0255,81.9423,82.007,8506.0
2023-10-31 13:30:00,88.77,88.83,88.76,88.82,16593.0,82.0162,82.0717,82.007,82.0624,16593.0
2023-10-31 13:35:00,88.81,88.85,88.74,88.79,18617.0,82.0532,82.0901,81.9885,82.0347,18617.0
2023-10-31 13:40:00,88.8,88.84,88.72,88.78,21535.0,82.0439,82.0809,81.97,82.0255,21535.0
2023-10-31 13:45:00,88.78,88.82,88.73,88.79,21322.0,82.0255,82.0624,81.9793,82.0347,21322.0
2023-10-31 13:50:00,88.78,88.78,88.74,88.77,10037.0,82.0255,82.0255,81.9885,82.0162,10037.0
2023-10-31 13:55:00,88.75,88.78,88.74,88.78,12138.0,81.9977,82.0255,81.9885,82.0255,12138.0
2023-10-31 14:00:00,88.78,88.8,88.74,88.78,12297.0,82.0255,82.0439,81.9885,82.0255,12297.0
2023-10-31 14:05:00,88.79,88.87,88.74,88.87,23341.0,82.0347,82.1086,81.9885,82.1086,23341.0
2023-10-31 14:10:00,88.87,88.9,88.81,88.83,14269.0,82.1086,82.1363,82.0532,82.0717,14269.0
2023-10-31 14:15:00,88.84,88.88,88.77,88.86,13022.0,82.0809,82.1179,82.0162,82.0994,13022.0
2023-10-31 14:20:00,88.88,88.95,88.88,88.89,16562.0,82.1179,82.1825,82.1179,82.1271,16562.0
2023-10-31 14:25:00,88.88,88.96,88.8,88.96,33531.0,82.1179,82.1918,82.0439,82.1918,33531.0
2023-10-31 14:30:00,88.95,88.97,88.91,88.92,29887.0,82.1825,82.201,82.1456,82.1548,29887.0
2023-10-31 14:35:00,88.92,88.93,88.84,88.92,21791.0,82.1548,82.164,82.0809,82.1548,21791.0
2023-10-31 14:40:00,88.92,88.99,88.87,88.99,23601.0,82.1548,82.2195,82.1086,82.2195,23601.0
2023-10-31 14:45:00,88.97,88.99,88.93,88.95,14579.0,82.201,82.2195,82.164,82.1825,14579.0
2023-10-31 14:50:00,88.97,89.01,88.96,88.98,14212.0,82.201,82.238,82.1918,82.2102,14212.0
2023-10-31 14:55:00,88.98,89.02,88.97,88.97,19982.0,82.2102,82.2472,82.201,82.201,19982.0
2023-10-31 15:00:00,88.98,89.04,88.97,89.02,21792.0,82.2102,82.2657,82.201,82.2472,21792.0
2023-10-31 15:05:00,89.01,89.01,88.94,89.0,17292.0,82.238,82.238,82.1733,82.2287,17292.0
2023-10-31 15:10:00,88.99,88.99,88.93,88.93,17724.0,82.2195,82.2195,82.164,82.164,17724.0
2023-10-31 15:15:00,88.93,89.05,88.93,89.04,22047.0,82.164,82.2749,82.164,82.2657,22047.0
2023-10-31 15:20:00,89.04,89.05,88.95,88.99,17153.0,82.2657,82.2749,82.1825,82.2195,17153.0
2023-10-31 15:25:00,88.99,89.06,88.95,89.0,28519.0,82.2195,82.2842,82.1825,82.2287,28519.0
2023-10-31 15:30:00,88.99,89.07,88.96,89.01,34160.0,82.2195,82.2934,82.1918,82.238,34160.0
2023-10-31 15:35:00,89.01,89.01,88.85,88.93,31787.0,82.238,82.238,82.0901,82.164,31787.0
2023-10-31 15:40:00,88.94,89.04,88.92,89.03,31293.0,82.1733,82.2657,82.1548,82.2564,31293.0
2023-10-31 15:45:00,89.03,89.25,89.01,89.24,69243.0,82.2564,82.4597,82.238,82.4505,69243.0
2023-10-31 15:50:00,89.24,89.24,89.11,89.16,75175.0,82.4505,82.4505,82.3304,82.3765,75175.0
2023-10-31 15:55:00,89.16,89.24,89.12,89.15,192268.0,82.3765,82.4505,82.3396,82.3673,192268.0
2023-11-01 09:30:00,89.56,89.57,89.05,89.05,84968.0,82.7461,82.7554,82.2749,82.2749,84968.0
2023-11-01 09:35:00,89.06,89.25,89.06,89.13,20538.0,82.2842,82.4597,82.2842,82.3488,20538.0
2023-11-01 09:40:00,89.12,89.15,88.82,88.91,33295.0,82.3396,82.3673,82.0624,82.1456,33295.0
2023-11-01 09:45:00,88.86,88.98,88.7,88.92,16110.0,82.0994,82.2102,81.9515,82.1548,16110.0
2023-11-01 09:50:00,88.93,88.95,88.78,88.89,14195.0,82.164,82.1825,82.0255,82.1271,14195.0
2023-11-01 09:55:00,88.9,89.05,88.87,89.03,14052.0,82.1363,82.2749,82.1086,82.2564,14052.0
2023-11-01 10:00:00,89.04,89.17,88.94,88.99,20160.0,82.2657,82.3858,82.1733,82.2195,20160.0
2023-11-01 10:05:00,88.99,89.04,88.94,89.0,18298.0,82.2195,82.2657,82.1733,82.2287,18298.0
2023-11-01 10:10:00,89.0,89.14,88.99,89.13,19679.0,82.2287,82.3581,82.2195,82.3488,19679.0
2023-11-01 10:15:00,89.14,89.15,89.0,89.07,24174.0,82.3581,82.3673,82.2287,82.2934,24174.0
2023-11-01 10:20:00,89.06,89.18,88.99,89.14,11222.0,82.2842,82.395,82.2195,82.3581,11222.0
2023-11-01 10:25:00,89.13,89.15,89.04,89.05,10495.0,82.3488,82.3673,82.2657,82.2749,10495.0
2023-11-01 10:30:00,89.06,89.08,88.93,88.95,14531.0,82.2842,82.3026,82.164,82.1825,14531.0
2023-11-01 10:35:00,88.95,88.99,88.78,88.82,22453.0,82.1825,82.2195,82.0255,82.0624,22453.0
2023-11-01 10:40:00,88.83,89.02,88.82,88.98,18061.0,82.0717,82.2472,82.0624,82.2102,18061.0
2023-11-01 10:45:00,88.99,89.08,88.91,88.92,20212.0,82.2195,82.3026,82.1456,82.1548,20212.0
2023-11-01 10:50:00,88.91,89.09,88.9,89.0,34222.0,82.1456,82.3119,82.1363,82.2287,34222.0
2023-11-01 10:55:00,88.98,89.08,88.92,89.07,22603.0,82.2102,82.3026,82.1548,82.2934,22603.0
2023-11-01 11:00:00,89.09,89.09,88.99,89.04,15290.0,82.3119,82.3119,82.2195,82.2657,15290.0
2023-11-01 11:05:00,89.05,89.14,89.05,89.1,17204.0,82.2749,82.3581,82.2749,82.3211,17204.0
2023-11-01 11:10:00,89.1,89.1,88.86,88.9,32790.0,82.3211,82.3211,82.0994,82.1363,32790.0
2023-11-01 11:15:00,88.88,88.91,88.78,88.86,12210.0,82.1179,82.1456,82.0255,82.0994,12210.0
2023-11-01 11:20:00,88.85,88.91,88.83,88.84,11214.0,82.0901,82.1456,82.0717,82.0809,11214.0
2023-11-01 11:25:00,88.84,88.86,88.82,88.86,8843.0,82.0809,82.0994,82.0624,82.0994,8843.0
2023-11-01 11:30:00,88.85,88.93,88.81,88.87,18444.0,82.0901,82.164,82.0532,82.1086,18444.0
2023-11-01 11:35:00,88.85,88.88,88.79,88.81,10989.0,82.0901,82.1179,82.0347,82.0532,10989.0
2023-11-01 11:40:00,88.82,88.89,88.81,88.84,13410.0,82.0624,82.1271,82.0532,82.0809,13410.0
2023-11-01 11:45:00,88.84,88.87,88.8,88.83,7553.0,82.0809,82.1086,82.0439,82.0717,7553.0
2023-11-01 11:50:00,88.84,88.86,88.79,88.83,9835.0,82.0809,82.0994,82.0347,82.0717,9835.0
2023-11-01 11:55:00,88.83,88.84,88.72,88.72,12528.0,82.0717,82.0809,81.97,81.97,12528.0
2023-11-01 12:00:00,88.74,88.8,88.72,88.79,16424.0,81.9885,82.0439,81.97,82.0347,16424.0
2023-11-01 12:05:00,88.79,88.79,88.62,88.65,12384.0,82.0347,82.0347,81.8776,81.9053,12384.0
2023-11-01 12:10:00,88.68,88.77,88.63,88.63,139302.0,81.9331,82.0162,81.8869,81.8869,139302.0
2023-11-01 12:15:00,88.62,88.63,88.53,88.55,11122.0,81.8776,81.8869,81.7945,81.813,11122.0
2023-11-01 12:20:00,88.55,88.65,88.54,88.6,20627.0,81.813,81.9053,81.8037,81.8592,20627.0
2023-11-01 12:25:00,88.6,88.63,88.56,88.59,6477.0,81.8592,81.8869,81.8222,81.8499,6477.0
2023-11-01 12:30:00,88.58,88.74,88.58,88.72,8395.0,81.8407,81.9885,81.8407,81.97,8395.0
2023-11-01 12:35:00,88.75,88.78,88.68,88.71,7304.0,81.9977,82.0255,81.9331,81.9608,7304.0
2023-11-01 12:40:00,88.72,88.75,88.67,88.69,7672.0,81.97,81.9977,81.9238,81.9423,7672.0
2023-11-01 12:45:00,88.7,88.88,88.7,88.87,17508.0,81.9515,82.1179,81.9515,82.1086,17508.0
2023-11-01 12:50:00,88.86,88.88,88.83,88.86,8524.0,82.0994,82.1179,82.0717,82.0994,8524.0
2023-11-01 12:55:00,88.85,88.87,88.84,88.84,8976.0,82.0901,82.1086,82.0809,82.0809,8976.0
2023-11-01 13:00:00,88.85,88.86,88.81,88.81,5632.0,82.0901,82.0994,82.0532,82.0532,5632.0
2023-11-01 13:05:00,88.81,88.88,88.79,88.79,5395.0,82.0532,82.1179,82.0347,82.0347,5395.0
2023-11-01 13:10:00,88.79,88.89,88.79,88.89,11393.0,82.0347,82.1271,82.0347,82.1271,11393.0
2023-11-01 13:15:00,88.9,88.94,88.78,88.82,63871.0,82.1363,82.1733,82.0255,82.0624,63871.0
2023-11-01 13:20:00,88.83,88.88,88.68,88.7,28593.0,82.0717,82.1179,81.9331,81.9515,28593.0
2023-11-01 13:25:00,88.7,88.76,88.63,88.73,21589.0,81.9515,82.007,81.8869,81.9793,21589.0
2023-11-01 13:30:00,88.7,88.77,88.64,88.75,24374.0,81.9515,82.0162,81.8961,81.9977,24374.0
2023-11-01 13:35:00,88.75,88.82,88.74,88.82,12638.0,81.9977,82.0624,81.9885,82.0624,12638.0
2023-11-01 13:40:00,88.79,88.88,88.78,88.87,14220.0,82.0347,82.1179,82.0255,82.1086,14220.0
2023-11-01 13:45:00,88.87,88.87,88.8,88.87,11487.0,82.1086,82.1086,82.0439,82.1086,11487.0
2023-11-01 13:50:00,88.88,88.92,88.87,88.89,38131.0,82.1179,82.1548,82.1086,82.1271,38131.0
2023-11-01 13:55:00,88.88,88.92,88.86,88.9,8122.0,82.1179,82.1548,82.0994,82.1363,8122.0
2023-11-01 14:00:00,88.93,89.04,88.88,88.93,37472.0,82.164,82.2657,82.1179,82.164,37472.0
2023-11-01 14:05:00,88.93,89.0,88.91,88.94,9768.0,82.164,82.2287,82.1456,82.1733,9768.0
2023-11-01 14:10:00,88.94,88.94,88.82,88.82,19836.0,82.1733,82.1733,82.0624,82.0624,19836.0
2023-11-01 14:15:00,88.82,88.85,88.77,88.84,21079.0,82.0624,82.0901,82.0162,82.0809,21079.0
2023-11-01 14:20:00,88.84,88.91,88.82,88.85,18040.0,82.0809,82.1456,82.0624,82.0901,18040.0
2023-11-01 14:25:00,88.86,88.92,88.82,88.86,13747.0,82.0994,82.1548,82.0624,82.0994,13747.0
2023-11-01 14:30:00,88.87,89.02,88.87,88.96,14236.0,82.1086,82.2472,82.1086,82.1918,14236.0
2023-11-01 14:35:00,88.95,89.04,88.91,88.95,32409.0,82.1825,82.2657,82.1456,82.1825,32409.0
2023-11-01 14:40:00,88.93,88.99,88.82,88.98,11773.0,82.164,82.2195,82.0624,82.2102,11773.0
2023-11-01 14:45:00,88.98,89.02,88.77,88.83,17606.0,82.2102,82.2472,82.0162,82.0717,17606.0
2023-11-01 14:50:00,88.83,88.97,88.82,88.95,15461.0,82.0717,82.201,82.0624,82.1825,15461.0
2023-11-01 14:55:00,88.96,89.06,88.94,89.0,11517.0,82.1918,82.2842,82.1733,82.2287,11517.0
2023-11-01 15:00:00,89.04,89.21,89.04,89.14,30218.0,82.2657,82.4227,82.2657,82.3581,30218.0
2023-11-01 15:05:00,89.14,89.21,89.1,89.21,13587.0,82.3581,82.4227,82.3211,82.4227,13587.0
2023-11-01 15:10:00,89.22,89.28,89.13,89.21,26500.0,82.432,82.4874,82.3488,82.4227,26500.0
2023-11-01 15:15:00,89.23,89.26,89.15,89.24,38476.0,82.4412,82.4689,82.3673,82.4505,38476.0
2023-11-01 15:20:00,89.26,89.39,89.24,89.39,27395.0,82.4689,82.589,82.4505,82.589,27395.0
2023-11-01 15:25:00,89.39,89.39,89.16,89.37,30502.0,82.589,82.589,82.3765,82.5706,30502.0
2023-11-01 15:30:00,89.35,89.54,89.35,89.44,37071.0,82.5521,82.7276,82.5521,82.6352,37071.0
2023-11-01 15:35:00,89.46,89.49,89.24,89.25,33561.0,82.6537,82.6814,82.4505,82.4597,33561.0
2023-11-01 15:40:00,89.25,89.28,89.09,89.23,89975.0,82.4597,82.4874,82.3119,82.4412,89975.0
2023-11-01 15:45:00,89.23,89.34,89.23,89.3,45765.0,82.4412,82.5429,82.4412,82.5059,45765.0
2023-11-01 15:50:00,89.29,89.3,89.13,89.23,48850.0,82.4967,82.5059,82.3488,82.4412,48850.0
2023-11-01 15:55:00,89.23,89.26,88.96,89.01,296868.0,82.4412,82.4689,82.1918,82.238,296868.0
2023-11-02 09:30:00,89.38,89.66,89.23,89.32,47238.0,82.5798,82.8385,82.4412,82.5244,47238.0
2023-11-02 09:35:00,89.32,89.55,89.21,89.33,26692.0,82.5244,82.7369,82.4227,82.5336,26692.0
2023-11-02 09:40:00,89.27,89.34,88.78,88.83,29009.0,82.4782,82.5429,82.0255,82.0717,29009.0
2023-11-02 09:45:00,88.89,89.39,88.89,89.33,46326.0,82.1271,82.589,82.1271,82.5336,46326.0
2023-11-02 09:50:00,89.35,89.62,89.35,89.6,26960.0,82.5521,82.8016,82.5521,82.7831,26960.0
2023-11-02 09:55:00,89.58,89.75,89.55,89.74,12183.0,82.7646,82.9217,82.7369,82.9124,12183.0
2023-11-02 10:00:00,89.73,89.95,89.73,89.94,18203.0,82.9032,83.1064,82.9032,83.0972,18203.0
2023-11-02 10:05:00,89.94,90.07,89.89,90.01,23207.0,83.0972,83.2173,83.051,83.1619,23207.0
2023-11-02 10:10:00,90.02,90.18,89.96,90.14,17034.0,83.1711,83.3189,83.1157,83.282,17034.0
2023-11-02 10:15:00,90.14,90.27,90.13,90.24,18154.0,83.282,83.4021,83.2727,83.3744,18154.0
2023-11-02 10:20:00,90.24,90.25,89.96,89.96,14878.0,83.3744,83.3836,83.1157,83.1157,14878.0
2023-11-02 10:25:00,90.01,90.28,89.99,90.24,13705.0,83.1619,83.4113,83.1434,83.3744,13705.0
2023-11-02 10:30:00,90.27,90.46,90.22,90.43,24975.0,83.4021,83.5776,83.3559,83.5499,24975.0
2023-11-02 10:35:00,90.44,90.47,90.32,90.34,43635.0,83.5592,83.5869,83.4483,83.4668,43635.0
2023-11-02 10:40:00,90.36,90.44,90.27,90.43,14420.0,83.4852,83.5592,83.4021,83.5499,14420.0
2023-11-02 10:45:00,90.43,90.53,90.35,90.52,14479.0,83.5499,83.6423,83.476,83.6331,14479.0
2023-11-02 10:50:00,90.53,90.55,90.45,90.53,23225.0,83.6423,83.6608,83.5684,83.6423,23225.0
2023-11-02 10:55:00,90.51,90.62,90.49,90.62,8522.0,83.6238,83.7255,83.6054,83.7255,8522.0
2023-11-02 11:00:00,90.62,90.64,90.46,90.52,16180.0,83.7255,83.7439,83.5776,83.6331,16180.0
2023-11-02 11:05:00,90.53,90.64,90.53,90.59,13214.0,83.6423,83.7439,83.6423,83.6978,13214.0
2023-11-02 11:10:00,90.59,90.6,90.47,90.48,12267.0,83.6978,83.707,83.5869,83.5961,12267.0
2023-11-02 11:15:00,90.47,90.53,90.32,90.46,28397.0,83.5869,83.6423,83.4483,83.5776,28397.0
2023-11-02 11:20:00,90.45,90.55,90.41,90.52,12646.0,83.5684,83.6608,83.5314,83.6331,12646.0
2023-11-02 11:25:00,90.53,90.57,90.5,90.57,11072.0,83.6423,83.6793,83.6146,83.6793,11072.0
2023-11-02 11:30:00,90.55,90.62,90.51,90.52,44301.0,83.6608,83.7255,83.6238,83.6331,44301.0
2023-11-02 11:35:00,90.53,90.54,90.43,90.44,16637.0,83.6423,83.6516,83.5499,83.5592,16637.0
2023-11-02 11:40:00,90.47,90.47,90.34,90.42,8343.0,83.5869,83.5869,83.4668,83.5407,8343.0
2023-11-02 11:45:00,90.41,90.53,90.41,90.5,10345.0,83.5314,83.6423,83.5314,83.6146,10345.0
2023-11-02 11:50:00,90.51,90.51,90.35,90.46,12623.0,83.6238,83.6238,83.476,83.5776,12623.0
2023-11-02 11:55:00,90.44,90.49,90.41,90.45,13549.0,83.5592,83.6054,83.5314,83.5684,13549.0
2023-11-02 12:00:00,90.41,90.43,90.37,90.42,10244.0,83.5314,83.5499,83.4945,83.5407,10244.0
2023-11-02 12:05:00,90.43,90.49,90.38,90.41,11371.0,83.5499,83.6054,83.5037,83.5314,11371.0
2023-11-02 12:10:00,90.41,90.42,90.36,90.42,9791.0,83.5314,83.5407,83.4852,83.5407,9791.0
2023-11-02 12:15:00,90.45,90.55,90.43,90.55,16038.0,83.5684,83.6608,83.5499,83.6608,16038.0
2023-11-02 12:20:00,90.55,90.66,90.55,90.63,52919.0,83.6608,83.7624,83.6608,83.7347,52919.0
2023-11-02 12:25:00,90.63,90.65,90.52,90.64,31477.0,83.7347,83.7532,83.6331,83.7439,31477.0
2023-11-02 12:30:00,90.66,90.67,90.59,90.63,21791.0,83.7624,83.7717,83.6978,83.7347,21791.0
2023-11-02 12:35:00,90.64,90.64,90.53,90.59,13117.0,83.7439,83.7439,83.6423,83.6978,13117.0
2023-11-02 12:40:00,90.61,90.68,90.55,90.66,55102.0,83.7162,83.7809,83.6608,83.7624,55102.0
2023-11-02 12:45:00,90.67,90.76,90.66,90.74,13286.0,83.7717,83.8548,83.7624,83.8363,13286.0
2023-11-02 12:50:00,90.75,90.81,90.74,90.78,33659.0,83.8456,83.901,83.8363,83.8733,33659.0
2023-11-02 12:55:00,90.78,90.79,90.67,90.72,14456.0,83.8733,83.8825,83.7717,83.8179,14456.0
2023-11-02 13:00:00,90.73,90.73,90.67,90.68,24642.0,83.8271,83.8271,83.7717,83.7809,24642.0
2023-11-02 13:05:00,90.69,90.83,90.69,90.82,10396.0,83.7901,83.9195,83.7901,83.9103,10396.0
2023-11-02 13:10:00,90.83,90.84,90.76,90.78,22579.0,83.9195,83.9287,83.8548,83.8733,22579.0
2023-11-02 13:15:00,90.78,90.81,90.74,90.77,12031.0,83.8733,83.901,83.8363,83.8641,12031.0
2023-11-02 13:20:00,90.76,90.79,90.71,90.73,16266.0,83.8548,83.8825,83.8086,83.8271,16266.0
2023-11-02 13:25:00,90.73,90.75,90.68,90.68,13667.0,83.8271,83.8456,83.7809,83.7809,13667.0
2023-11-02 13:30:00,90.68,90.71,90.61,90.62,17039.0,83.7809,83.8086,83.7162,83.7255,17039.0
2023-11-02 13:35:00,90.62,90.62,90.53,90.58,15627.0,83.7255,83.7255,83.6423,83.6885,15627.0
2023-11-02 13:40:00,90.56,90.56,90.5,90.55,17217.0,83.67,83.67,83.6146,83.6608,17217.0
2023-11-02 13:45:00,90.55,90.57,90.51,90.56,14859.0,83.6608,83.6793,83.6238,83.67,14859.0
2023-11-02 13:50:00,90.55,90.55,90.5,90.51,7839.0,83.6608,83.6608,83.6146,83.6238,7839.0
2023-11-02 13:55:00,90.52,90.69,90.51,90.68,57188.0,83.6331,83.7901,83.6238,83.7809,57188.0
2023-11-02 14:00:00,90.67,90.84,90.61,90.84,97637.0,83.7717,83.9287,83.7162,83.9287,97637.0
2023-11-02 14:05:00,90.86,90.87,90.78,90.8,10734.0,83.9472,83.9564,83.8733,83.8918,10734.0
2023-11-02 14:10:00,90.8,90.83,90.71,90.75,14537.0,83.8918,83.9195,83.8086,83.8456,14537.0
2023-11-02 14:15:00,90.75,90.88,90.74,90.86,14057.0,83.8456,83.9657,83.8363,83.9472,14057.0
2023-11-02 14:20:00,90.84,90.86,90.79,90.82,8376.0,83.9287,83.9472,83.8825,83.9103,8376.0
2023-11-02 14:25:00,90.83,90.83,90.77,90.8,10587.0,83.9195,83.9195,83.8641,83.8918,10587.0
2023-11-02 14:30:00,90.8,90.81,90.73,90.75,15588.0,83.8918,83.901,83.8271,83.8456,15588.0
2023-11-02 14:35:00,90.77,90.84,90.74,90.8,10600.0,83.8641,83.9287,83.8363,83.8918,10600.0
2023-11-02 14:40:00,90.8,90.84,90.76,90.83,11059.0,83.8918,83.9287,83.8548,83.9195,11059.0
2023-11-02 14:45:00,90.84,90.87,90.78,90.83,15126.0,83.9287,83.9564,83.8733,83.9195,15126.0
2023-11-02 14:50:00,90.83,90.83,90.79,90.8,17960.0,83.9195,83.9195,83.8825,83.8918,17960.0
2023-11-02 14:55:00,90.79,90.81,90.71,90.71,18348.0,83.8825,83.901,83.8086,83.8086,18348.0
2023-11-02 15:00:00,90.7,90.75,90.65,90.71,21296.0,83.7994,83.8456,83.7532,83.8086,21296.0
2023-11-02 15:05:00,90.71,90.74,90.67,90.74,14397.0,83.8086,83.8363,83.7717,83.8363,14397.0
2023-11-02 15:10:00,90.72,90.78,90.67,90.77,21360.0,83.8179,83.8733,83.7717,83.8641,21360.0
2023-11-02 15:15:00,90.77,90.82,90.72,90.78,48030.0,83.8641,83.9103,83.8179,83.8733,48030.0
2023-11-02 15:20:00,90.78,90.93,90.77,90.85,36516.0,83.8733,84.0119,83.8641,83.938,36516.0
2023-11-02 15:25:00,90.85,90.86,90.77,90.81,21237.0,83.938,83.9472,83.8641,83.901,21237.0
2023-11-02 15:30:00,90.81,90.88,90.79,90.85,27699.0,83.901,83.9657,83.8825,83.938,27699.0
2023-11-02 15:35:00,90.85,90.87,90.81,90.83,25308.0,83.938,83.9564,83.901,83.9195,25308.0
2023-11-02 15:40:00,90.83,90.98,90.81,90.98,34690.0,83.9195,84.0581,83.901,84.0581,34690.0
2023-11-02 15:45:00,90.97,91.0,90.9,90.99,34292.0,84.0488,84.0766,83.9842,84.0673,34292.0
2023-11-02 15:50:00,90.99,91.04,90.96,91.0,77311.0,84.0673,84.1135,84.0396,84.0766,77311.0
2023-11-02 15:55:00,91.0,91.01,90.8,90.94,204480.0,84.0766,84.0858,83.8918,84.0211,204480.0
2023-11-03 09:30:00,91.5,91.83,91.36,91.77,71111.0,84.5385,84.8434,84.4092,84.788,71111.0
2023-11-03 09:35:00,91.81,91.95,91.72,91.9,22095.0,84.8249,84.9543,84.7418,84.9081,22095.0
2023-11-03 09:40:00,91.91,91.92,91.71,91.81,19841.0,84.9173,84.9266,84.7325,84.8249,19841.0
2023-11-03 09:45:00,91.76,91.78,91.48,91.48,20572.0,84.7787,84.7972,84.52,84.52,20572.0
2023-11-03 09:50:00,91.48,91.8,91.47,91.72,76002.0,84.52,84.8157,84.5108,84.7418,76002.0
2023-11-03 09:55:00,91.73,91.84,91.66,91.71,22262.0,84.751,84.8526,84.6863,84.7325,22262.0
2023-11-03 10:00:00,91.8,91.93,91.7,91.9,23969.0,84.8157,84.9358,84.7233,84.9081,23969.0
2023-11-03 10:05:00,91.86,91.96,91.8,91.9,15343.0,84.8711,84.9635,84.8157,84.9081,15343.0
2023-11-03 10:10:00,91.91,91.96,91.82,91.85,11324.0,84.9173,84.9635,84.8342,84.8619,11324.0
2023-11-03 10:15:00,91.84,92.11,91.81,92.09,21576.0,84.8526,85.1021,84.8249,85.0836,21576.0
2023-11-03 10:20:00,92.09,92.14,92.03,92.04,13554.0,85.0836,85.1298,85.0282,85.0374,13554.0
2023-11-03 10:25:00,92.05,92.1,91.89,91.99,9550.0,85.0467,85.0929,84.8988,84.9912,9550.0
2023-11-03 10:30:00,91.96,92.01,91.96,92.0,11334.0,84.9635,85.0097,84.9635,85.0005,11334.0
2023-11-03 10:35:00,92.0,92.0,91.66,91.8,44907.0,85.0005,85.0005,84.6863,84.8157,44907.0
2023-11-03 10:40:00,91.79,91.99,91.77,91.99,27702.0,84.8065,84.9912,84.788,84.9912,27702.0
2023-11-03 10:45:00,91.99,92.05,91.92,92.03,28532.0,84.9912,85.0467,84.9266,85.0282,28532.0
2023-11-03 10:50:00,92.03,92.05,91.87,91.93,20900.0,85.0282,85.0467,84.8804,84.9358,20900.0
2023-11-03 10:55:00,91.93,92.0,91.91,91.96,13312.0,84.9358,85.0005,84.9173,84.9635,13312.0
2023-11-03 11:00:00,91.98,92.17,91.98,92.13,170162.0,84.982,85.1575,84.982,85.1206,170162.0
2023-11-03 11:05:00,92.13,92.28,92.13,92.19,22977.0,85.1206,85.2592,85.1206,85.176,22977.0
2023-11-03 11:10:00,92.2,92.41,92.19,92.35,13086.0,85.1853,85.3793,85.176,85.3238,13086.0
2023-11-03 11:15:00,92.38,92.4,92.24,92.33,16960.0,85.3516,85.37,85.2222,85.3054,16960.0
2023-11-03 11:20:00,92.34,92.39,92.24,92.37,20195.0,85.3146,85.3608,85.2222,85.3423,20195.0
2023-11-03 11:25:00,92.36,92.41,92.22,92.22,17432.0,85.3331,85.3793,85.2037,85.2037,17432.0
2023-11-03 11:30:00,92.22,92.33,92.16,92.32,34409.0,85.2037,85.3054,85.1483,85.2961,34409.0
2023-11-03 11:35:00,92.32,92.33,92.15,92.16,14066.0,85.2961,85.3054,85.1391,85.1483,14066.0
2023-11-03 11:40:00,92.16,92.22,92.15,92.17,114645.0,85.1483,85.2037,85.1391,85.1575,114645.0
2023-11-03 11:45:00,92.18,92.2,92.11,92.16,17895.0,85.1668,85.1853,85.1021,85.1483,17895.0
2023-11-03 11:50:00,92.2,92.3,92.18,92.26,105065.0,85.1853,85.2777,85.1668,85.2407,105065.0
2023-11-03 11:55:00,92.28,92.39,92.24,92.36,22220.0,85.2592,85.3608,85.2222,85.3331,22220.0
2023-11-03 12:00:00,92.37,92.48,92.35,92.41,87727.0,85.3423,85.444,85.3238,85.3793,87727.0
2023-11-03 12:05:00,92.39,92.47,92.36,92.46,7566.0,85.3608,85.4347,85.3331,85.4255,7566.0
2023-11-03 12:10:00,92.47,92.53,92.44,92.46,13757.0,85.4347,85.4902,85.407,85.4255,13757.0
2023-11-03 12:15:00,92.45,92.55,92.38,92.39,31379.0,85.4162,85.5086,85.3516,85.3608,31379.0
2023-11-03 12:20:00,92.38,92.52,92.36,92.49,43924.0,85.3516,85.4809,85.3331,85.4532,43924.0
2023-11-03 12:25:00,92.48,92.48,92.37,92.38,21611.0,85.444,85.444,85.3423,85.3516,21611.0
2023-11-03 12:30:00,92.37,92.49,92.36,92.49,21036.0,85.3423,85.4532,85.3331,85.4532,21036.0
2023-11-03 12:35:00,92.48,92.55,92.42,92.55,152893.0,85.444,85.5086,85.3885,85.5086,152893.0
2023-11-03 12:40:00,92.55,92.55,92.41,92.41,14627.0,85.5086,85.5086,85.3793,85.3793,14627.0
2023-11-03 12:45:00,92.41,92.46,92.39,92.44,9119.0,85.3793,85.4255,85.3608,85.407,9119.0
2023-11-03 12:50:00,92.44,92.51,92.39,92.49,12553.0,85.407,85.4717,85.3608,85.4532,12553.0
2023-11-03 12:55:00,92.48,92.49,92.44,92.44,9644.0,85.444,85.4532,85.407,85.407,9644.0
2023-11-03 13:00:00,92.43,92.5,92.39,92.5,7942.0,85.3978,85.4624,85.3608,85.4624,7942.0
2023-11-03 13:05:00,92.49,92.51,92.45,92.45,15103.0,85.4532,85.4717,85.4162,85.4162,15103.0
2023-11-03 13:10:00,92.46,92.47,92.37,92.37,24343.0,85.4255,85.4347,85.3423,85.3423,24343.0
2023-11-03 13:15:00,92.38,92.43,92.36,92.37,15874.0,85.3516,85.3978,85.3331,85.3423,15874.0
2023-11-03 13:20:00,92.36,92.4,92.26,92.26,19652.0,85.3331,85.37,85.2407,85.2407,19652.0
2023-11-03 13:25:00,92.26,92.26,92.0,92.06,28286.0,85.2407,85.2407,85.0005,85.0559,28286.0
2023-11-03 13:30:00,92.08,92.21,92.03,92.2,15565.0,85.0744,85.1945,85.0282,85.1853,15565.0
2023-11-03 13:35:00,92.21,92.21,92.02,92.03,68462.0,85.1945,85.1945,85.019,85.0282,68462.0
2023-11-03 13:40:00,92.03,92.04,91.75,91.75,34063.0,85.0282,85.0374,84.7695,84.7695,34063.0
2023-11-03 13:45:00,91.75,91.95,91.74,91.85,28512.0,84.7695,84.9543,84.7603,84.8619,28512.0
2023-11-03 13:50:00,91.86,91.9,91.83,91.9,12066.0,84.8711,84.9081,84.8434,84.9081,12066.0
2023-11-03 13:55:00,91.91,91.94,91.87,91.88,17368.0,84.9173,84.945,84.8804,84.8896,17368.0
2023-11-03 14:00:00,91.89,91.89,91.78,91.79,5963.0,84.8988,84.8988,84.7972,84.8065,5963.0
2023-11-03 14:05:00,91.78,91.79,91.64,91.74,12252.0,84.7972,84.8065,84.6679,84.7603,12252.0
2023-11-03 14:10:00,91.76,91.77,91.71,91.76,8902.0,84.7787,84.788,84.7325,84.7787,8902.0
2023-11-03 14:15:00,91.75,91.76,91.65,91.66,9448.0,84.7695,84.7787,84.6771,84.6863,9448.0
2023-11-03 14:20:00,91.65,91.66,91.57,91.58,14171.0,84.6771,84.6863,84.6032,84.6124,14171.0
2023-11-03 14:25:00,91.57,91.64,91.53,91.62,14765.0,84.6032,84.6679,84.5662,84.6494,14765.0
2023-11-03 14:30:00,91.59,91.6,91.52,91.57,11409.0,84.6217,84.6309,84.557,84.6032,11409.0
2023-11-03 14:35:00,91.57,91.65,91.54,91.65,18058.0,84.6032,84.6771,84.5755,84.6771,18058.0
2023-11-03 14:40:00,91.65,91.67,91.57,91.63,17808.0,84.6771,84.6956,84.6032,84.6586,17808.0
2023-11-03 14:45:00,91.61,91.64,91.58,91.64,10670.0,84.6401,84.6679,84.6124,84.6679,10670.0
2023-11-03 14:50:00,91.64,91.69,91.64,91.66,18833.0,84.6679,84.7141,84.6679,84.6863,18833.0
2023-11-03 14:55:00,91.67,91.69,91.65,91.67,12588.0,84.6956,84.7141,84.6771,84.6956,12588.0
2023-11-03 15:00:00,91.68,91.77,91.64,91.72,12905.0,84.7048,84.788,84.6679,84.7418,12905.0
2023-11-03 15:05:00,91.73,91.78,91.69,91.72,22867.0,84.751,84.7972,84.7141,84.7418,22867.0
2023-11-03 15:10:00,91.73,91.75,91.63,91.74,18786.0,84.751,84.7695,84.6586,84.7603,18786.0
2023-11-03 15:15:00,91.75,91.79,91.71,91.74,22581.0,84.7695,84.8065,84.7325,84.7603,22581.0
2023-11-03 15:20:00,91.74,91.78,91.7,91.71,19801.0,84.7603,84.7972,84.7233,84.7325,19801.0
2023-11-03 15:25:00,91.73,91.74,91.61,91.62,24417.0,84.751,84.7603,84.6401,84.6494,24417.0
2023-11-03 15:30:00,91.59,91.62,91.56,91.6,26489.0,84.6217,84.6494,84.594,84.6309,26489.0
2023-11-03 15:35:00,91.59,91.69,91.54,91.65,104835.0,84.6217,84.7141,84.5755,84.6771,104835.0
2023-11-03 15:40:00,91.66,91.75,91.59,91.75,74719.0,84.6863,84.7695,84.6217,84.7695,74719.0
2023-11-03 15:45:00,91.74,91.75,91.65,91.66,40306.0,84.7603,84.7695,84.6771,84.6863,40306.0
2023-11-03 15:50:00,91.65,91.69,91.49,91.5,88493.0,84.6771,84.7141,84.5293,84.5385,88493.0
2023-11-03 15:55:00,91.48,91.57,91.43,91.49,147387.0,84.52,84.6032,84.4738,84.5293,147387.0
2023-11-06 09:30:00,91.68,91.78,91.58,91.66,46645.0,84.7048,84.7972,84.6124,84.6863,46645.0
2023-11-06 09:35:00,91.64,91.64,91.45,91.62,12627.0,84.6679,84.6679,84.4923,84.6494,12627.0
2023-11-06 09:40:00,91.58,91.6,91.36,91.38,16363.0,84.6124,84.6309,84.4092,84.4276,16363.0
2023-11-06 09:45:00,91.35,91.6,91.28,91.49,20499.0,84.3999,84.6309,84.3353,84.5293,20499.0
2023-11-06 09:50:00,91.49,91.5,91.33,91.41,17801.0,84.5293,84.5385,84.3815,84.4554,17801.0
2023-11-06 09:55:00,91.44,91.49,91.26,91.38,24687.0,84.4831,84.5293,84.3168,84.4276,24687.0
2023-11-06 10:00:00,91.4,91.47,91.36,91.41,14550.0,84.4461,84.5108,84.4092,84.4554,14550.0
2023-11-06 10:05:00,91.41,91.41,91.24,91.25,20408.0,84.4554,84.4554,84.2983,84.3075,20408.0
2023-11-06 10:10:00,91.24,91.27,91.15,91.17,5080.0,84.2983,84.326,84.2151,84.2336,5080.0
2023-11-06 10:15:00,91.16,91.28,91.13,91.27,14097.0,84.2244,84.3353,84.1967,84.326,14097.0
2023-11-06 10:20:00,91.26,91.31,91.18,91.19,19848.0,84.3168,84.363,84.2429,84.2521,19848.0
2023-11-06 10:25:00,91.17,91.28,91.17,91.24,10057.0,84.2336,84.3353,84.2336,84.2983,10057.0
2023-11-06 10:30:00,91.28,91.34,91.27,91.29,8243.0,84.3353,84.3907,84.326,84.3445,8243.0
2023-11-06 10:35:00,91.29,91.43,91.29,91.38,11518.0,84.3445,84.4738,84.3445,84.4276,11518.0
2023-11-06 10:40:00,91.36,91.38,91.28,91.29,5802.0,84.4092,84.4276,84.3353,84.3445,5802.0
2023-11-06 10:45:00,91.28,91.45,91.28,91.36,9256.0,84.3353,84.4923,84.3353,84.4092,9256.0
2023-11-06 10:50:00,91.34,91.37,91.28,91.28,8401.0,84.3907,84.4184,84.3353,84.3353,8401.0
2023-11-06 10:55:00,91.29,91.38,91.28,91.37,6185.0,84.3445,84.4276,84.3353,84.4184,6185.0
2023-11-06 11:00:00,91.38,91.48,91.35,91.42,11482.0,84.4276,84.52,84.3999,84.4646,11482.0
2023-11-06 11:05:00,91.42,91.48,91.31,91.33,9889.0,84.4646,84.52,84.363,84.3815,9889.0
2023-11-06 11:10:00,91.34,91.36,91.29,91.33,9652.0,84.3907,84.4092,84.3445,84.3815,9652.0
2023-11-06 11:15:00,91.34,91.35,91.26,91.29,6864.0,84.3907,84.3999,84.3168,84.3445,6864.0
2023-11-06 11:20:00,91.27,91.37,91.26,91.37,8845.0,84.326,84.4184,84.3168,84.4184,8845.0
2023-11-06 11:25:00,91.37,91.44,91.34,91.34,5973.0,84.4184,84.4831,84.3907,84.3907,5973.0
2023-11-06 11:30:00,91.32,91.35,91.28,91.34,15218.0,84.3722,84.3999,84.3353,84.3907,15218.0
2023-11-06 11:35:00,91.33,91.35,91.26,91.29,7959.0,84.3815,84.3999,84.3168,84.3445,7959.0
2023-11-06 11:40:00,91.28,91.3,91.19,91.19,12048.0,84.3353,84.3537,84.2521,84.2521,12048.0
2023-11-06 11:45:00,91.19,91.24,91.16,91.18,6712.0,84.2521,84.2983,84.2244,84.2429,6712.0
2023-11-06 11:50:00,91.18,91.18,91.06,91.06,7214.0,84.2429,84.2429,84.132,84.132,7214.0
2023-11-06 11:55:00,91.07,91.1,91.02,91.07,6934.0,84.1412,84.1689,84.095,84.1412,6934.0
2023-11-06 12:00:00,91.08,91.16,91.06,91.09,8132.0,84.1505,84.2244,84.132,84.1597,8132.0
2023-11-06 12:05:00,91.07,91.15,91.06,91.13,9425.0,84.1412,84.2151,84.132,84.1967,9425.0
2023-11-06 12:10:00,91.14,91.14,91.01,91.08,12172.0,84.2059,84.2059,84.0858,84.1505,12172.0
2023-11-06 12:15:00,91.06,91.14,91.06,91.12,14230.0,84.132,84.2059,84.132,84.1874,14230.0
2023-11-06 12:20:00,91.1,91.18,91.07,91.14,10016.0,84.1689,84.2429,84.1412,84.2059,10016.0
2023-11-06 12:25:00,91.15,91.24,91.13,91.21,12822.0,84.2151,84.2983,84.1967,84.2706,12822.0
2023-11-06 12:30:00,91.2,91.22,91.18,91.21,7044.0,84.2613,84.2798,84.2429,84.2706,7044.0
2023-11-06 12:35:00,91.21,91.22,91.14,91.21,14024.0,84.2706,84.2798,84.2059,84.2706,14024.0
2023-11-06 12:40:00,91.22,91.29,91.19,91.24,9259.0,84.2798,84.3445,84.2521,84.2983,9259.0
2023-11-06 12:45:00,91.25,91.27,91.17,91.2,6667.0,84.3075,84.326,84.2336,84.2613,6667.0
2023-11-06 12:50:00,91.22,91.24,91.17,91.21,9029.0,84.2798,84.2983,84.2336,84.2706,9029.0
2023-11-06 12:55:00,91.22,91.26,91.22,91.25,4712.0,84.2798,84.3168,84.2798,84.3075,4712.0
2023-11-06 13:00:00,91.27,91.27,91.17,91.21,6113.0,84.326,84.326,84.2336,84.2706,6113.0
2023-11-06 13:05:00,91.2,91.24,91.17,91.18,7827.0,84.2613,84.2983,84.2336,84.2429,7827.0
2023-11-06 13:10:00,91.18,91.19,91.09,91.12,10687.0,84.2429,84.2521,84.1597,84.1874,10687.0
2023-11-06 13:15:00,91.12,91.18,91.08,91.16,7032.0,84.1874,84.2429,84.1505,84.2244,7032.0
2023-11-06 13:20:00,91.15,91.3,91.08,91.29,40814.0,84.2151,84.3537,84.1505,84.3445,40814.0
2023-11-06 13:25:00,91.31,91.4,91.28,91.35,11228.0,84.363,84.4461,84.3353,84.3999,11228.0
2023-11-06 13:30:00,91.35,91.35,91.18,91.2,6655.0,84.3999,84.3999,84.2429,84.2613,6655.0
2023-11-06 13:35:00,91.19,91.19,91.12,91.13,5042.0,84.2521,84.2521,84.1874,84.1967,5042.0
2023-11-06 13:40:00,91.14,91.14,91.08,91.09,7973.0,84.2059,84.2059,84.1505,84.1597,7973.0
2023-11-06 13:45:00,91.1,91.11,91.08,91.1,3916.0,84.1689,84.1782,84.1505,84.1689,3916.0
2023-11-06 13:50:00,91.1,91.12,91.09,91.09,6949.0,84.1689,84.1874,84.1597,84.1597,6949.0
2023-11-06 13:55:00,91.09,91.14,91.01,91.04,9452.0,84.1597,84.2059,84.0858,84.1135,9452.0
2023-11-06 14:00:00,91.01,91.11,91.01,91.05,4901.0,84.0858,84.1782,84.0858,84.1228,4901.0
2023-11-06 14:05:00,91.03,91.06,90.98,91.03,16588.0,84.1043,84.132,84.0581,84.1043,16588.0
2023-11-06 14:10:00,91.02,91.07,90.97,90.97,7924.0,84.095,84.1412,84.0488,84.0488,7924.0
2023-11-06 14:15:00,90.98,91.02,90.97,91.01,6566.0,84.0581,84.095,84.0488,84.0858,6566.0
2023-11-06 14:20:00,91.04,91.05,90.99,91.02,15055.0,84.1135,84.1228,84.0673,84.095,15055.0
2023-11-06 14:25:00,91.01,91.08,91.0,91.06,5405.0,84.0858,84.1505,84.0766,84.132,5405.0
2023-11-06 14:30:00,91.09,91.17,91.07,91.15,5703.0,84.1597,84.2336,84.1412,84.2151,5703.0
2023-11-06 14:35:00,91.16,91.17,91.1,91.12,9974.0,84.2244,84.2336,84.1689,84.1874,9974.0
2023-11-06 14:40:00,91.14,91.22,91.13,91.16,11304.0,84.2059,84.2798,84.1967,84.2244,11304.0
2023-11-06 14:45:00,91.16,91.18,91.14,91.16,6413.0,84.2244,84.2429,84.2059,84.2244,6413.0
2023-11-06 14:50:00,91.16,91.2,91.14,91.14,20569.0,84.2244,84.2613,84.2059,84.2059,20569.0
2023-11-06 14:55:00,91.13,91.13,91.05,91.05,15711.0,84.1967,84.1967,84.1228,84.1228,15711.0
2023-11-06 15:00:00,91.06,91.14,91.04,91.14,12199.0,84.132,84.2059,84.1135,84.2059,12199.0
2023-11-06 15:05:00,91.13,91.15,91.08,91.12,16970.0,84.1967,84.2151,84.1505,84.1874,16970.0
2023-11-06 15:10:00,91.12,91.18,91.1,91.11,12521.0,84.1874,84.2429,84.1689,84.1782,12521.0
2023-11-06 15:15:00,91.11,91.15,91.08,91.12,15891.0,84.1782,84.2151,84.1505,84.1874,15891.0
2023-11-06 15:20:00,91.11,91.15,91.09,91.13,13655.0,84.1782,84.2151,84.1597,84.1967,13655.0
2023-11-06 15:25:00,91.11,91.13,91.04,91.09,13758.0,84.1782,84.1967,84.1135,84.1597,13758.0
2023-11-06 15:30:00,91.1,91.12,91.08,91.1,12491.0,84.1689,84.1874,84.1505,84.1689,12491.0
2023-11-06 15:35:00,91.1,91.13,91.05,91.09,22838.0,84.1689,84.1967,84.1228,84.1597,22838.0
2023-11-06 15:40:00,91.09,91.1,90.97,90.97,28148.0,84.1597,84.1689,84.0488,84.0488,28148.0
2023-11-06 15:45:00,90.96,90.96,90.81,90.85,71329.0,84.0396,84.0396,83.901,83.938,71329.0
2023-11-06 15:50:00,90.85,91.03,90.78,90.98,71871.0,83.938,84.1043,83.8733,84.0581,71871.0
2023-11-06 15:55:00,90.98,91.04,90.84,90.97,300766.0,84.0581,84.1135,83.9287,84.0488,300766.0
2023-11-07 09:30:00,91.02,91.02,90.72,90.87,40425.0,84.095,84.095,83.8179,83.9564,40425.0
2023-11-07 09:35:00,90.86,90.96,90.77,90.8,25925.0,83.9472,84.0396,83.8641,83.8918,25925.0
2023-11-07 09:40:00,90.8,90.86,90.61,90.63,18317.0,83.8918,83.9472,83.7162,83.7347,18317.0
2023-11-07 09:45:00,90.67,90.75,90.64,90.68,19968.0,83.7717,83.8456,83.7439,83.7809,19968.0
2023-11-07 09:50:00,90.65,90.8,90.65,90.74,11088.0,83.7532,83.8918,83.7532,83.8363,11088.0
2023-11-07 09:55:00,90.75,90.86,90.66,90.86,14508.0,83.8456,83.9472,83.7624,83.9472,14508.0
2023-11-07 10:00:00,90.85,90.97,90.76,90.88,22040.0,83.938,84.0488,83.8548,83.9657,22040.0
2023-11-07 10:05:00,90.88,90.97,90.88,90.97,17459.0,83.9657,84.0488,83.9657,84.0488,17459.0
2023-11-07 10:10:00,90.96,91.05,90.9,90.99,21393.0,84.0396,84.1228,83.9842,84.0673,21393.0
2023-11-07 10:15:00,90.99,91.06,90.93,90.93,12461.0,84.0673,84.132,84.0119,84.0119,12461.0
2023-11-07 10:20:00,90.93,90.98,90.86,90.92,42587.0,84.0119,84.0581,83.9472,84.0026,42587.0
2023-11-07 10:25:00,90.92,91.07,90.91,91.03,18981.0,84.0026,84.1412,83.9934,84.1043,18981.0
2023-11-07 10:30:00,91.02,91.13,90.96,91.13,24238.0,84.095,84.1967,84.0396,84.1967,24238.0
2023-11-07 10:35:00,91.12,91.13,91.05,91.06,9177.0,84.1874,84.1967,84.1228,84.132,9177.0
2023-11-07 10:40:00,91.07,91.2,91.07,91.09,10801.0,84.1412,84.2613,84.1412,84.1597,10801.0
2023-11-07 10:45:00,91.09,91.11,91.01,91.07,11340.0,84.1597,84.1782,84.0858,84.1412,11340.0
2023-11-07 10:50:00,91.06,91.16,91.01,91.11,11640.0,84.132,84.2244,84.0858,84.1782,11640.0
2023-11-07 10:55:00,91.11,91.16,91.02,91.16,24236.0,84.1782,84.2244,84.095,84.2244,24236.0
2023-11-07 11:00:00,91.16,91.26,91.12,91.23,9030.0,84.2244,84.3168,84.1874,84.2891,9030.0
2023-11-07 11:05:00,91.23,91.33,91.22,91.28,11443.0,84.2891,84.3815,84.2798,84.3353,11443.0
2023-11-07 11:10:00,91.28,91.31,91.16,91.17,13301.0,84.3353,84.363,84.2244,84.2336,13301.0
2023-11-07 11:15:00,91.15,91.19,91.11,91.15,16568.0,84.2151,84.2521,84.1782,84.2151,16568.0
2023-11-07 11:20:00,91.15,91.24,91.15,91.23,7684.0,84.2151,84.2983,84.2151,84.2891,7684.0
2023-11-07 11:25:00,91.24,91.25,91.17,91.21,9844.0,84.2983,84.3075,84.2336,84.2706,9844.0
2023-11-07 11:30:00,91.25,91.33,91.24,91.32,52866.0,84.3075,84.3815,84.2983,84.3722,52866.0
2023-11-07 11:35:00,91.3,91.37,91.3,91.35,12867.0,84.3537,84.4184,84.3537,84.3999,12867.0
2023-11-07 11:40:00,91.35,91.53,91.3,91.52,21940.0,84.3999,84.5662,84.3537,84.557,21940.0
2023-11-07 11:45:00,91.49,91.55,91.45,91.45,19645.0,84.5293,84.5847,84.4923,84.4923,19645.0
2023-11-07 11:50:00,91.43,91.43,91.25,91.3,21632.0,84.4738,84.4738,84.3075,84.3537,21632.0
2023-11-07 11:55:00,91.31,91.33,91.22,91.23,3763.0,84.363,84.3815,84.2798,84.2891,3763.0
2023-11-07 12:00:00,91.2,91.21,91.14,91.15,8489.0,84.2613,84.2706,84.2059,84.2151,8489.0
2023-11-07 12:05:00,91.15,91.16,91.08,91.08,5446.0,84.2151,84.2244,84.1505,84.1505,5446.0
2023-11-07 12:10:00,91.1,91.12,91.07,91.07,4220.0,84.1689,84.1874,84.1412,84.1412,4220.0
2023-11-07 12:15:00,91.07,91.09,91.02,91.04,8433.0,84.1412,84.1597,84.095,84.1135,8433.0
2023-11-07 12:20:00,91.0,91.03,90.99,91.02,11805.0,84.0766,84.1043,84.0673,84.095,11805.0
2023-11-07 12:25:00,91.01,91.03,90.97,90.99,7938.0,84.0858,84.1043,84.0488,84.0673,7938.0
2023-11-07 12:30:00,90.99,91.0,90.87,90.99,15602.0,84.0673,84.0766,83.9564,84.0673,15602.0
2023-11-07 12:35:00,90.98,90.99,90.9,90.93,14136.0,84.0581,84.0673,83.9842,84.0119,14136.0
2023-11-07 12:40:00,90.93,90.97,90.91,90.96,6576.0,84.0119,84.0488,83.9934,84.0396,6576.0
2023-11-07 12:45:00,90.96,91.01,90.94,90.97,8056.0,84.0396,84.0858,84.0211,84.0488,8056.0
2023-11-07 12:50:00,90.96,90.98,90.91,90.97,9017.0,84.0396,84.0581,83.9934,84.0488,9017.0
2023-11-07 12:55:00,90.98,91.06,90.95,91.04,6692.0,84.0581,84.132,84.0304,84.1135,6692.0
2023-11-07 13:00:00,91.04,91.13,91.04,91.07,19116.0,84.1135,84.1967,84.1135,84.1412,19116.0
2023-11-07 13:05:00,91.07,91.15,91.05,91.15,11283.0,84.1412,84.2151,84.1228,84.2151,11283.0
2023-11-07 13:10:00,91.16,91.18,91.12,91.15,4588.0,84.2244,84.2429,84.1874,84.2151,4588.0
2023-11-07 13:15:00,91.13,91.15,91.07,91.09,8749.0,84.1967,84.2151,84.1412,84.1597,8749.0
2023-11-07 13:20:00,91.09,91.11,91.05,91.08,6068.0,84.1597,84.1782,84.1228,84.1505,6068.0
2023-11-07 13:25:00,91.09,91.09,91.04,91.06,8728.0,84.1597,84.1597,84.1135,84.132,8728.0
2023-11-07 13:30:00,91.06,91.06,90.98,91.01,7920.0,84.132,84.132,84.0581,84.0858,7920.0
2023-11-07 13:35:00,91.01,91.08,91.0,91.07,10394.0,84.0858,84.1505,84.0766,84.1412,10394.0
2023-11-07 13:40:00,91.06,91.16,91.06,91.11,7512.0,84.132,84.2244,84.132,84.1782,7512.0
2023-11-07 13:45:00,91.12,91.16,91.08,91.09,13545.0,84.1874,84.2244,84.1505,84.1597,13545.0
2023-11-07 13:50:00,91.08,91.1,91.05,91.1,8267.0,84.1505,84.1689,84.1228,84.1689,8267.0
2023-11-07 13:55:00,91.09,91.11,91.03,91.05,12492.0,84.1597,84.1782,84.1043,84.1228,12492.0
2023-11-07 14:00:00,91.04,91.12,91.0,91.11,10590.0,84.1135,84.1874,84.0766,84.1782,10590.0
2023-11-07 14:05:00,91.12,91.14,91.05,91.08,20174.0,84.1874,84.2059,84.1228,84.1505,20174.0
2023-11-07 14:10:00,91.08,91.14,91.06,91.1,9603.0,84.1505,84.2059,84.132,84.1689,9603.0
2023-11-07 14:15:00,91.1,91.11,91.05,91.07,9232.0,84.1689,84.1782,84.1228,84.1412,9232.0
2023-11-07 14:20:00,91.09,91.14,91.09,91.13,10203.0,84.1597,84.2059,84.1597,84.1967,10203.0
2023-11-07 14:25:00,91.11,91.11,91.05,91.09,9797.0,84.1782,84.1782,84.1228,84.1597,9797.0
2023-11-07 14:30:00,91.07,91.13,91.07,91.08,8907.0,84.1412,84.1967,84.1412,84.1505,8907.0
2023-11-07 14:35:00,91.09,91.09,91.01,91.03,8322.0,84.1597,84.1597,84.0858,84.1043,8322.0
2023-11-07 14:40:00,91.04,91.08,91.03,91.07,13435.0,84.1135,84.1505,84.1043,84.1412,13435.0
2023-11-07 14:45:00,91.07,91.2,91.07,91.15,62987.0,84.1412,84.2613,84.1412,84.2151,62987.0
2023-11-07 14:50:00,91.16,91.17,91.1,91.14,39573.0,84.2244,84.2336,84.1689,84.2059,39573.0
2023-11-07 14:55:00,91.15,91.2,91.12,91.14,29597.0,84.2151,84.2613,84.1874,84.2059,29597.0
2023-11-07 15:00:00,91.17,91.27,91.11,91.15,85645.0,84.2336,84.326,84.1782,84.2151,85645.0
2023-11-07 15:05:00,91.16,91.23,91.14,91.18,42541.0,84.2244,84.2891,84.2059,84.2429,42541.0
2023-11-07 15:10:00,91.16,91.25,91.1,91.22,33067.0,84.2244,84.3075,84.1689,84.2798,33067.0
2023-11-07 15:15:00,91.22,91.23,91.15,91.2,9839.0,84.2798,84.2891,84.2151,84.2613,9839.0
2023-11-07 15:20:00,91.2,91.28,91.19,91.23,22716.0,84.2613,84.3353,84.2521,84.2891,22716.0
2023-11-07 15:25:00,91.23,91.26,91.17,91.23,18762.0,84.2891,84.3168,84.2336,84.2891,18762.0
2023-11-07 15:30:00,91.22,91.27,91.2,91.25,63607.0,84.2798,84.326,84.2613,84.3075,63607.0
2023-11-07 15:35:00,91.26,91.28,91.25,91.26,36837.0,84.3168,84.3353,84.3075,84.3168,36837.0
2023-11-07 15:40:00,91.26,91.32,91.24,91.32,96203.0,84.3168,84.3722,84.2983,84.3722,96203.0
2023-11-07 15:45:00,91.33,91.39,91.27,91.33,52567.0,84.3815,84.4369,84.326,84.3815,52567.0
2023-11-07 15:50:00,91.31,91.31,91.08,91.13,103783.0,84.363,84.363,84.1505,84.1967,103783.0
2023-11-07 15:55:00,91.13,91.34,91.02,91.31,246101.0,84.1967,84.3907,84.095,84.363,246101.0
2023-11-08 09:30:00,91.29,91.66,91.25,91.27,51175.0,84.3445,84.6863,84.3075,84.326,51175.0
2023-11-08 09:35:00,91.25,91.32,91.15,91.16,12917.0,84.3075,84.3722,84.2151,84.2244,12917.0
2023-11-08 09:40:00,91.13,91.54,91.12,91.54,22275.0,84.1967,84.5755,84.1874,84.5755,22275.0
2023-11-08 09:45:00,91.52,91.7,91.48,91.62,23707.0,84.557,84.7233,84.52,84.6494,23707.0
2023-11-08 09:50:00,91.61,91.61,91.13,91.16,23196.0,84.6401,84.6401,84.1967,84.2244,23196.0
2023-11-08 09:55:00,91.16,91.28,91.1,91.26,41236.0,84.2244,84.3353,84.1689,84.3168,41236.0
2023-11-08 10:00:00,91.29,91.38,91.22,91.23,24493.0,84.3445,84.4276,84.2798,84.2891,24493.0
2023-11-08 10:05:00,91.2,91.22,90.97,91.0,34655.0,84.2613,84.2798,84.0488,84.0766,34655.0
2023-11-08 10:10:00,91.01,91.14,90.91,91.01,24077.0,84.0858,84.2059,83.9934,84.0858,24077.0
2023-11-08 10:15:00,91.01,91.19,91.0,91.11,21043.0,84.0858,84.2521,84.0766,84.1782,21043.0
2023-11-08 10:20:00,91.08,91.1,90.89,90.91,22670.0,84.1505,84.1689,83.9749,83.9934,22670.0
2023-11-08 10:25:00,90.9,91.01,90.86,91.0,26701.0,83.9842,84.0858,83.9472,84.0766,26701.0
2023-11-08 10:30:00,91.01,91.05,90.89,90.97,19183.0,84.0858,84.1228,83.9749,84.0488,19183.0
2023-11-08 10:35:00,90.95,90.95,90.73,90.75,35550.0,84.0304,84.0304,83.8271,83.8456,35550.0
2023-11-08 10:40:00,90.75,90.89,90.7,90.84,25102.0,83.8456,83.9749,83.7994,83.9287,25102.0
2023-11-08 10:45:00,90.82,90.85,90.71,90.75,18250.0,83.9103,83.938,83.8086,83.8456,18250.0
2023-11-08 10:50:00,90.75,90.84,90.69,90.8,39284.0,83.8456,83.9287,83.7901,83.8918,39284.0
2023-11-08 10:55:00,90.81,90.84,90.75,90.81,15222.0,83.901,83.9287,83.8456,83.901,15222.0
2023-11-08 11:00:00,90.8,90.85,90.75,90.78,21435.0,83.8918,83.938,83.8456,83.8733,21435.0
2023-11-08 11:05:00,90.77,90.78,90.64,90.66,13429.0,83.8641,83.8733,83.7439,83.7624,13429.0
2023-11-08 11:10:00,90.67,90.74,90.63,90.68,18177.0,83.7717,83.8363,83.7347,83.7809,18177.0
2023-11-08 11:15:00,90.67,90.82,90.66,90.7,15852.0,83.7717,83.9103,83.7624,83.7994,15852.0
2023-11-08 11:20:00,90.7,90.7,90.49,90.51,26552.0,83.7994,83.7994,83.6054,83.6238,26552.0
2023-11-08 11:25:00,90.49,90.55,90.46,90.51,17582.0,83.6054,83.6608,83.5776,83.6238,17582.0
2023-11-08 11:30:00,90.47,90.55,90.35,90.55,24772.0,83.5869,83.6608,83.476,83.6608,24772.0
2023-11-08 11:35:00,90.53,90.57,90.45,90.45,13611.0,83.6423,83.6793,83.5684,83.5684,13611.0
2023-11-08 11:40:00,90.46,90.66,90.45,90.66,12466.0,83.5776,83.7624,83.5684,83.7624,12466.0
2023-11-08 11:45:00,90.68,90.72,90.62,90.62,13050.0,83.7809,83.8179,83.7255,83.7255,13050.0
2023-11-08 11:50:00,90.62,90.62,90.48,90.55,20644.0,83.7255,83.7255,83.5961,83.6608,20644.0
2023-11-08 11:55:00,90.59,90.59,90.51,90.52,7487.0,83.6978,83.6978,83.6238,83.6331,7487.0
2023-11-08 12:00:00,90.53,90.53,90.4,90.45,16292.0,83.6423,83.6423,83.5222,83.5684,16292.0
2023-11-08 12:05:00,90.44,90.48,90.32,90.34,6751.0,83.5592,83.5961,83.4483,83.4668,6751.0
2023-11-08 12:10:00,90.34,90.42,90.28,90.41,22938.0,83.4668,83.5407,83.4113,83.5314,22938.0
2023-11-08 12:15:00,90.39,90.43,90.36,90.4,9683.0,83.513,83.5499,83.4852,83.5222,9683.0
2023-11-08 12:20:00,90.41,90.51,90.4,90.51,8557.0,83.5314,83.6238,83.5222,83.6238,8557.0
2023-11-08 12:25:00,90.49,90.49,90.42,90.48,8831.0,83.6054,83.6054,83.5407,83.5961,8831.0
2023-11-08 12:30:00,90.48,90.55,90.45,90.5,9723.0,83.5961,83.6608,83.5684,83.6146,9723.0
2023-11-08 12:35:00,90.52,90.56,90.51,90.56,6760.0,83.6331,83.67,83.6238,83.67,6760.0
2023-11-08 12:40:00,90.55,90.55,90.43,90.43,11664.0,83.6608,83.6608,83.5499,83.5499,11664.0
2023-11-08 12:45:00,90.43,90.45,90.38,90.4,9995.0,83.5499,83.5684,83.5037,83.5222,9995.0
2023-11-08 12:50:00,90.38,90.41,90.36,90.39,9126.0,83.5037,83.5314,83.4852,83.513,9126.0
2023-11-08 12:55:00,90.39,90.43,90.36,90.42,5754.0,83.513,83.5499,83.4852,83.5407,5754.0
2023-11-08 13:00:00,90.41,90.55,90.41,90.55,10300.0,83.5314,83.6608,83.5314,83.6608,10300.0
2023-11-08 13:05:00,90.55,90.55,90.48,90.51,3225.0,83.6608,83.6608,83.5961,83.6238,3225.0
2023-11-08 13:10:00,90.5,90.51,90.39,90.4,7947.0,83.6146,83.6238,83.513,83.5222,7947.0
2023-11-08 13:15:00,90.39,90.46,90.34,90.36,13941.0,83.513,83.5776,83.4668,83.4852,13941.0
2023-11-08 13:20:00,90.35,90.4,90.29,90.38,9699.0,83.476,83.5222,83.4206,83.5037,9699.0
2023-11-08 13:25:00,90.37,90.41,90.36,90.41,5110.0,83.4945,83.5314,83.4852,83.5314,5110.0
2023-11-08 13:30:00,90.41,90.48,90.41,90.46,6933.0,83.5314,83.5961,83.5314,83.5776,6933.0
2023-11-08 13:35:00,90.44,90.52,90.44,90.49,7395.0,83.5592,83.6331,83.5592,83.6054,7395.0
2023-11-08 13:40:00,90.5,90.52,90.48,90.5,3771.0,83.6146,83.6331,83.5961,83.6146,3771.0
2023-11-08 13:45:00,90.5,90.51,90.45,90.45,8354.0,83.6146,83.6238,83.5684,83.5684,8354.0
2023-11-08 13:50:00,90.47,90.52,90.45,90.47,6588.0,83.5869,83.6331,83.5684,83.5869,6588.0
2023-11-08 13:55:00,90.49,90.5,90.45,90.45,6668.0,83.6054,83.6146,83.5684,83.5684,6668.0
2023-11-08 14:00:00,90.46,90.6,90.46,90.59,4977.0,83.5776,83.707,83.5776,83.6978,4977.0
2023-11-08 14:05:00,90.58,90.58,90.46,90.5,11993.0,83.6885,83.6885,83.5776,83.6146,11993.0
2023-11-08 14:10:00,90.49,90.51,90.39,90.4,6776.0,83.6054,83.6238,83.513,83.5222,6776.0
2023-11-08 14:15:00,90.38,90.43,90.36,90.38,22172.0,83.5037,83.5499,83.4852,83.5037,22172.0
2023-11-08 14:20:00,90.38,90.42,90.37,90.4,16239.0,83.5037,83.5407,83.4945,83.5222,16239.0
2023-11-08 14:25:00,90.41,90.43,90.37,90.39,28073.0,83.5314,83.5499,83.4945,83.513,28073.0
2023-11-08 14:30:00,90.4,90.43,90.32,90.32,16664.0,83.5222,83.5499,83.4483,83.4483,16664.0
2023-11-08 14:35:00,90.33,90.39,90.32,90.36,10023.0,83.4575,83.513,83.4483,83.4852,10023.0
2023-11-08 14:40:00,90.37,90.4,90.36,90.38,11758.0,83.4945,83.5222,83.4852,83.5037,11758.0
2023-11-08 14:45:00,90.38,90.38,90.34,90.34,10556.0,83.5037,83.5037,83.4668,83.4668,10556.0
2023-11-08 14:50:00,90.34,90.34,90.26,90.3,7621.0,83.4668,83.4668,83.3929,83.4298,7621.0
2023-11-08 14:55:00,90.29,90.3,90.21,90.26,17507.0,83.4206,83.4298,83.3467,83.3929,17507.0
2023-11-08 15:00:00,90.25,90.35,90.22,90.35,13954.0,83.3836,83.476,83.3559,83.476,13954.0
2023-11-08 15:05:00,90.32,90.32,90.26,90.31,25854.0,83.4483,83.4483,83.3929,83.4391,25854.0
2023-11-08 15:10:00,90.32,90.32,90.21,90.26,60708.0,83.4483,83.4483,83.3467,83.3929,60708.0
2023-11-08 15:15:00,90.26,90.36,90.23,90.32,138194.0,83.3929,83.4852,83.3651,83.4483,138194.0
2023-11-08 15:20:00,90.32,90.41,90.32,90.34,31585.0,83.4483,83.5314,83.4483,83.4668,31585.0
2023-11-08 15:25:00,90.34,90.4,90.34,90.36,24234.0,83.4668,83.5222,83.4668,83.4852,24234.0
2023-11-08 15:30:00,90.35,90.41,90.29,90.31,38174.0,83.476,83.5314,83.4206,83.4391,38174.0
2023-11-08 15:35:00,90.32,90.46,90.31,90.4,37333.0,83.4483,83.5776,83.4391,83.5222,37333.0
2023-11-08 15:40:00,90.4,90.51,90.33,90.44,124840.0,83.5222,83.6238,83.4575,83.5592,124840.0
2023-11-08 15:45:00,90.42,90.45,90.31,90.36,222000.0,83.5407,83.5684,83.4391,83.4852,222000.0
2023-11-08 15:50:00,90.36,90.45,90.33,90.44,151882.0,83.4852,83.5684,83.4575,83.5592,151882.0
2023-11-08 15:55:00,90.44,90.46,90.19,90.2,419488.0,83.5592,83.5776,83.3282,83.3374,419488.0
2023-11-09 09:30:00,90.41,90.41,89.68,90.0,101072.0,83.5314,83.5314,82.857,83.1526,101072.0
2023-11-09 09:35:00,90.03,90.22,89.92,89.99,31174.0,83.1804,83.3559,83.0787,83.1434,31174.0
2023-11-09 09:40:00,90.02,90.13,89.89,89.93,21576.0,83.1711,83.2727,83.051,83.088,21576.0
2023-11-09 09:45:00,89.91,90.18,89.9,90.13,156869.0,83.0695,83.3189,83.0602,83.2727,156869.0
2023-11-09 09:50:00,90.16,90.16,90.0,90.1,38815.0,83.3005,83.3005,83.1526,83.245,38815.0
2023-11-09 09:55:00,90.09,90.12,89.98,90.01,54509.0,83.2358,83.2635,83.1342,83.1619,54509.0
2023-11-09 10:00:00,90.02,90.1,89.82,90.02,48152.0,83.1711,83.245,82.9863,83.1711,48152.0
2023-11-09 10:05:00,90.0,90.03,89.81,89.85,36167.0,83.1526,83.1804,82.9771,83.0141,36167.0
2023-11-09 10:10:00,89.88,89.92,89.83,89.89,18521.0,83.0418,83.0787,82.9956,83.051,18521.0
2023-11-09 10:15:00,89.9,89.92,89.79,89.86,50267.0,83.0602,83.0787,82.9586,83.0233,50267.0
2023-11-09 10:20:00,89.85,89.99,89.85,89.94,15963.0,83.0141,83.1434,83.0141,83.0972,15963.0
2023-11-09 10:25:00,89.95,89.99,89.92,89.96,26608.0,83.1064,83.1434,83.0787,83.1157,26608.0
2023-11-09 10:30:00,89.96,89.96,89.83,89.83,48322.0,83.1157,83.1157,82.9956,82.9956,48322.0
2023-11-09 10:35:00,89.83,90.12,89.8,90.11,33221.0,82.9956,83.2635,82.9679,83.2543,33221.0
2023-11-09 10:40:00,90.11,90.13,90.0,90.07,16564.0,83.2543,83.2727,83.1526,83.2173,16564.0
2023-11-09 10:45:00,90.06,90.07,89.98,90.04,25905.0,83.2081,83.2173,83.1342,83.1896,25905.0
2023-11-09 10:50:00,90.03,90.05,89.94,89.99,39838.0,83.1804,83.1988,83.0972,83.1434,39838.0
2023-11-09 10:55:00,90.01,90.11,89.99,90.09,24599.0,83.1619,83.2543,83.1434,83.2358,24599.0
2023-11-09 11:00:00,90.11,90.14,90.05,90.08,26758.0,83.2543,83.282,83.1988,83.2266,26758.0
2023-11-09 11:05:00,90.06,90.19,90.01,90.13,41694.0,83.2081,83.3282,83.1619,83.2727,41694.0
2023-11-09 11:10:00,90.14,90.14,90.07,90.11,31644.0,83.282,83.282,83.2173,83.2543,31644.0
2023-11-09 11:15:00,90.11,90.25,90.11,90.22,18040.0,83.2543,83.3836,83.2543,83.3559,18040.0
2023-11-09 11:20:00,90.21,90.23,90.16,90.19,18272.0,83.3467,83.3651,83.3005,83.3282,18272.0
2023-11-09 11:25:00,90.18,90.19,90.08,90.12,22317.0,83.3189,83.3282,83.2266,83.2635,22317.0
2023-11-09 11:30:00,90.12,90.14,90.08,90.1,17218.0,83.2635,83.282,83.2266,83.245,17218.0
2023-11-09 11:35:00,90.11,90.14,90.01,90.04,16463.0,83.2543,83.282,83.1619,83.1896,16463.0
2023-11-09 11:40:00,90.03,90.12,90.02,90.09,12652.0,83.1804,83.2635,83.1711,83.2358,12652.0
2023-11-09 11:45:00,90.08,90.15,90.07,90.1,28960.0,83.2266,83.2912,83.2173,83.245,28960.0
2023-11-09 11:50:00,90.11,90.13,90.06,90.07,32165.0,83.2543,83.2727,83.2081,83.2173,32165.0
2023-11-09 11:55:00,90.06,90.1,90.01,90.08,19626.0,83.2081,83.245,83.1619,83.2266,19626.0
2023-11-09 12:00:00,90.08,90.21,90.08,90.19,23207.0,83.2266,83.3467,83.2266,83.3282,23207.0
2023-11-09 12:05:00,90.19,90.21,90.14,90.2,19862.0,83.3282,83.3467,83.282,83.3374,19862.0
2023-11-09 12:10:00,90.2,90.29,90.16,90.16,52921.0,83.3374,83.4206,83.3005,83.3005,52921.0
2023-11-09 12:15:00,90.17,90.21,90.15,90.2,19558.0,83.3097,83.3467,83.2912,83.3374,19558.0
2023-11-09 12:20:00,90.2,90.22,90.13,90.14,25256.0,83.3374,83.3559,83.2727,83.282,25256.0
2023-11-09 12:25:00,90.14,90.22,90.11,90.19,30154.0,83.282,83.3559,83.2543,83.3282,30154.0
2023-11-09 12:30:00,90.19,90.32,90.18,90.3,20627.0,83.3282,83.4483,83.3189,83.4298,20627.0
2023-11-09 12:35:00,90.29,90.36,90.24,90.35,18530.0,83.4206,83.4852,83.3744,83.476,18530.0
2023-11-09 12:40:00,90.37,90.37,90.22,90.27,22129.0,83.4945,83.4945,83.3559,83.4021,22129.0
2023-11-09 12:45:00,90.26,90.27,90.17,90.19,31918.0,83.3929,83.4021,83.3097,83.3282,31918.0
2023-11-09 12:50:00,90.2,90.21,90.15,90.19,20153.0,83.3374,83.3467,83.2912,83.3282,20153.0
2023-11-09 12:55:00,90.19,90.21,90.15,90.18,15183.0,83.3282,83.3467,83.2912,83.3189,15183.0
2023-11-09 13:00:00,90.18,90.2,90.04,90.09,35296.0,83.3189,83.3374,83.1896,83.2358,35296.0
2023-11-09 13:05:00,90.11,90.12,89.88,89.9,35004.0,83.2543,83.2635,83.0418,83.0602,35004.0
2023-11-09 13:10:00,89.9,89.95,89.82,89.95,19482.0,83.0602,83.1064,82.9863,83.1064,19482.0
2023-11-09 13:15:00,89.93,89.93,89.77,89.78,19188.0,83.088,83.088,82.9401,82.9494,19188.0
2023-11-09 13:20:00,89.78,89.99,89.76,89.98,11807.0,82.9494,83.1434,82.9309,83.1342,11807.0
2023-11-09 13:25:00,89.97,90.01,89.92,89.92,15769.0,83.1249,83.1619,83.0787,83.0787,15769.0
2023-11-09 13:30:00,89.92,89.92,89.73,89.83,18990.0,83.0787,83.0787,82.9032,82.9956,18990.0
2023-11-09 13:35:00,89.82,89.89,89.79,89.79,12518.0,82.9863,83.051,82.9586,82.9586,12518.0
2023-11-09 13:40:00,89.78,89.78,89.6,89.6,23972.0,82.9494,82.9494,82.7831,82.7831,23972.0
2023-11-09 13:45:00,89.6,89.76,89.6,89.75,9598.0,82.7831,82.9309,82.7831,82.9217,9598.0
2023-11-09 13:50:00,89.73,89.75,89.68,89.69,13016.0,82.9032,82.9217,82.857,82.8662,13016.0
2023-11-09 13:55:00,89.7,89.78,89.69,89.76,15158.0,82.8755,82.9494,82.8662,82.9309,15158.0
2023-11-09 14:00:00,89.75,89.75,89.61,89.7,21846.0,82.9217,82.9217,82.7923,82.8755,21846.0
2023-11-09 14:05:00,89.68,89.75,89.63,89.72,19379.0,82.857,82.9217,82.8108,82.8939,19379.0
2023-11-09 14:10:00,89.7,89.7,89.6,89.62,11887.0,82.8755,82.8755,82.7831,82.8016,11887.0
2023-11-09 14:15:00,89.61,89.68,89.6,89.65,23238.0,82.7923,82.857,82.7831,82.8293,23238.0
2023-11-09 14:20:00,89.66,89.77,89.66,89.77,12150.0,82.8385,82.9401,82.8385,82.9401,12150.0
2023-11-09 14:25:00,89.76,89.77,89.67,89.7,24636.0,82.9309,82.9401,82.8477,82.8755,24636.0
2023-11-09 14:30:00,89.7,89.79,89.69,89.78,37637.0,82.8755,82.9586,82.8662,82.9494,37637.0
2023-11-09 14:35:00,89.78,89.79,89.64,89.67,27708.0,82.9494,82.9586,82.82,82.8477,27708.0
2023-11-09 14:40:00,89.67,89.69,89.62,89.69,43025.0,82.8477,82.8662,82.8016,82.8662,43025.0
2023-11-09 14:45:00,89.7,89.75,89.68,89.75,43137.0,82.8755,82.9217,82.857,82.9217,43137.0
2023-11-09 14:50:00,89.75,89.92,89.75,89.92,23370.0,82.9217,83.0787,82.9217,83.0787,23370.0
2023-11-09 14:55:00,89.92,89.97,89.85,89.97,30282.0,83.0787,83.1249,83.0141,83.1249,30282.0
2023-11-09 15:00:00,89.98,90.07,89.93,89.98,62727.0,83.1342,83.2173,83.088,83.1342,62727.0
2023-11-09 15:05:00,89.99,90.09,89.99,90.03,66781.0,83.1434,83.2358,83.1434,83.1804,66781.0
2023-11-09 15:10:00,90.03,90.07,89.95,89.98,38035.0,83.1804,83.2173,83.1064,83.1342,38035.0
2023-11-09 15:15:00,89.97,90.0,89.9,89.93,32742.0,83.1249,83.1526,83.0602,83.088,32742.0
2023-11-09 15:20:00,89.93,89.96,89.87,89.93,33976.0,83.088,83.1157,83.0325,83.088,33976.0
2023-11-09 15:25:00,89.92,89.94,89.9,89.92,19542.0,83.0787,83.0972,83.0602,83.0787,19542.0
2023-11-09 15:30:00,89.92,90.0,89.89,89.99,17625.0,83.0787,83.1526,83.051,83.1434,17625.0
2023-11-09 15:35:00,89.98,89.99,89.88,89.93,25572.0,83.1342,83.1434,83.0418,83.088,25572.0
2023-11-09 15:40:00,89.93,89.95,89.85,89.86,37376.0,83.088,83.1064,83.0141,83.0233,37376.0
2023-11-09 15:45:00,89.87,89.92,89.78,89.92,39342.0,83.0325,83.0787,82.9494,83.0787,39342.0
2023-11-09 15:50:00,89.94,89.96,89.87,89.9,82766.0,83.0972,83.1157,83.0325,83.0602,82766.0
2023-11-09 15:55:00,89.89,89.94,89.79,89.8,268176.0,83.051,83.0972,82.9586,82.9679,268176.0
2023-11-10 09:30:00,90.0,90.07,89.68,89.73,56305.0,83.1526,83.2173,82.857,82.9032,56305.0
2023-11-10 09:35:00,89.74,89.75,89.27,89.29,29109.0,82.9124,82.9217,82.4782,82.4967,29109.0
2023-11-10 09:40:00,89.25,89.36,89.16,89.3,27996.0,82.4597,82.5613,82.3765,82.5059,27996.0
2023-11-10 09:45:00,89.3,89.35,89.15,89.21,28573.0,82.5059,82.5521,82.3673,82.4227,28573.0
2023-11-10 09:50:00,89.21,89.21,88.98,89.04,28881.0,82.4227,82.4227,82.2102,82.2657,28881.0
2023-11-10 09:55:00,89.06,89.14,88.89,88.96,27121.0,82.2842,82.3581,82.1271,82.1918,27121.0
2023-11-10 10:00:00,88.94,89.1,88.78,89.07,77552.0,82.1733,82.3211,82.0255,82.2934,77552.0
2023-11-10 10:05:00,89.09,89.26,89.06,89.17,37426.0,82.3119,82.4689,82.2842,82.3858,37426.0
2023-11-10 10:10:00,89.17,89.28,89.13,89.13,34663.0,82.3858,82.4874,82.3488,82.3488,34663.0
2023-11-10 10:15:00,89.15,89.17,89.06,89.1,44248.0,82.3673,82.3858,82.2842,82.3211,44248.0
2023-11-10 10:20:00,89.1,89.19,89.04,89.04,30085.0,82.3211,82.4043,82.2657,82.2657,30085.0
2023-11-10 10:25:00,89.04,89.12,88.96,88.96,51286.0,82.2657,82.3396,82.1918,82.1918,51286.0
2023-11-10 10:30:00,88.96,89.01,88.88,88.88,69031.0,82.1918,82.238,82.1179,82.1179,69031.0
2023-11-10 10:35:00,88.9,88.9,88.71,88.73,18925.0,82.1363,82.1363,81.9608,81.9793,18925.0
2023-11-10 10:40:00,88.72,88.9,88.68,88.9,10030.0,81.97,82.1363,81.9331,82.1363,10030.0
2023-11-10 10:45:00,88.88,89.0,88.86,88.98,18244.0,82.1179,82.2287,82.0994,82.2102,18244.0
2023-11-10 10:50:00,88.98,89.11,88.97,89.07,29033.0,82.2102,82.3304,82.201,82.2934,29033.0
2023-11-10 10:55:00,89.08,89.14,89.0,89.0,16777.0,82.3026,82.3581,82.2287,82.2287,16777.0
2023-11-10 11:00:00,89.0,89.15,88.96,89.15,28839.0,82.2287,82.3673,82.1918,82.3673,28839.0
2023-11-10 11:05:00,89.14,89.24,88.94,88.97,69311.0,82.3581,82.4505,82.1733,82.201,69311.0
2023-11-10 11:10:00,88.97,89.02,88.92,89.01,22894.0,82.201,82.2472,82.1548,82.238,22894.0
2023-11-10 11:15:00,89.0,89.03,88.94,89.0,105761.0,82.2287,82.2564,82.1733,82.2287,105761.0
2023-11-10 11:20:00,89.0,89.06,88.93,88.97,51763.0,82.2287,82.2842,82.164,82.201,51763.0
2023-11-10 11:25:00,88.96,89.02,88.96,89.01,19484.0,82.1918,82.2472,82.1918,82.238,19484.0
2023-11-10 11:30:00,89.0,89.0,88.92,88.97,13530.0,82.2287,82.2287,82.1548,82.201,13530.0
2023-11-10 11:35:00,88.97,89.0,88.93,88.94,10817.0,82.201,82.2287,82.164,82.1733,10817.0
2023-11-10 11:40:00,88.95,88.99,88.9,88.98,11142.0,82.1825,82.2195,82.1363,82.2102,11142.0
2023-11-10 11:45:00,88.98,89.0,88.93,88.94,19285.0,82.2102,82.2287,82.164,82.1733,19285.0
2023-11-10 11:50:00,88.94,89.03,88.94,89.02,11687.0,82.1733,82.2564,82.1733,82.2472,11687.0
2023-11-10 11:55:00,89.03,89.04,88.97,88.99,12198.0,82.2564,82.2657,82.201,82.2195,12198.0
2023-11-10 12:00:00,88.99,89.16,88.99,89.14,29853.0,82.2195,82.3765,82.2195,82.3581,29853.0
2023-11-10 12:05:00,89.13,89.25,89.13,89.23,11913.0,82.3488,82.4597,82.3488,82.4412,11913.0
2023-11-10 12:10:00,89.23,89.25,89.11,89.11,16728.0,82.4412,82.4597,82.3304,82.3304,16728.0
2023-11-10 12:15:00,89.11,89.2,89.11,89.16,16148.0,82.3304,82.4135,82.3304,82.3765,16148.0
2023-11-10 12:20:00,89.17,89.23,89.15,89.23,16985.0,82.3858,82.4412,82.3673,82.4412,16985.0
2023-11-10 12:25:00,89.23,89.28,89.17,89.2,24105.0,82.4412,82.4874,82.3858,82.4135,24105.0
2023-11-10 12:30:00,89.2,89.4,89.19,89.4,118594.0,82.4135,82.5983,82.4043,82.5983,118594.0
2023-11-10 12:35:00,89.43,89.6,89.41,89.46,25477.0,82.626,82.7831,82.6075,82.6537,25477.0
2023-11-10 12:40:00,89.46,89.46,89.36,89.42,16271.0,82.6537,82.6537,82.5613,82.6168,16271.0
2023-11-10 12:45:00,89.43,89.43,89.31,89.31,11006.0,82.626,82.626,82.5151,82.5151,11006.0
2023-11-10 12:50:00,89.29,89.47,89.26,89.46,29673.0,82.4967,82.663,82.4689,82.6537,29673.0
2023-11-10 12:55:00,89.46,89.59,89.42,89.59,14019.0,82.6537,82.7738,82.6168,82.7738,14019.0
2023-11-10 13:00:00,89.59,89.63,89.49,89.5,16607.0,82.7738,82.8108,82.6814,82.6907,16607.0
2023-11-10 13:05:00,89.52,89.53,89.44,89.45,10491.0,82.7092,82.7184,82.6352,82.6445,10491.0
2023-11-10 13:10:00,89.46,89.53,89.46,89.5,20606.0,82.6537,82.7184,82.6537,82.6907,20606.0
2023-11-10 13:15:00,89.51,89.54,89.49,89.54,10134.0,82.6999,82.7276,82.6814,82.7276,10134.0
2023-11-10 13:20:00,89.57,89.59,89.48,89.55,15765.0,82.7554,82.7738,82.6722,82.7369,15765.0
2023-11-10 13:25:00,89.56,89.6,89.5,89.51,21510.0,82.7461,82.7831,82.6907,82.6999,21510.0
2023-11-10 13:30:00,89.51,89.58,89.5,89.53,32327.0,82.6999,82.7646,82.6907,82.7184,32327.0
2023-11-10 13:35:00,89.53,89.53,89.44,89.5,29652.0,82.7184,82.7184,82.6352,82.6907,29652.0
2023-11-10 13:40:00,89.5,89.57,89.49,89.52,22561.0,82.6907,82.7554,82.6814,82.7092,22561.0
2023-11-10 13:45:00,89.5,89.59,89.5,89.55,28527.0,82.6907,82.7738,82.6907,82.7369,28527.0
2023-11-10 13:50:00,89.55,89.57,89.51,89.56,33804.0,82.7369,82.7554,82.6999,82.7461,33804.0
2023-11-10 13:55:00,89.57,89.57,89.48,89.5,21446.0,82.7554,82.7554,82.6722,82.6907,21446.0
2023-11-10 14:00:00,89.51,89.66,89.5,89.66,20295.0,82.6999,82.8385,82.6907,82.8385,20295.0
2023-11-10 14:05:00,89.67,89.72,89.61,89.63,18472.0,82.8477,82.8939,82.7923,82.8108,18472.0
2023-11-10 14:10:00,89.62,89.7,89.61,89.64,36656.0,82.8016,82.8755,82.7923,82.82,36656.0
2023-11-10 14:15:00,89.65,89.67,89.61,89.67,38570.0,82.8293,82.8477,82.7923,82.8477,38570.0
2023-11-10 14:20:00,89.69,89.69,89.64,89.66,18282.0,82.8662,82.8662,82.82,82.8385,18282.0
2023-11-10 14:25:00,89.67,89.67,89.6,89.65,24095.0,82.8477,82.8477,82.7831,82.8293,24095.0
2023-11-10 14:30:00,89.65,89.72,89.6,89.72,52080.0,82.8293,82.8939,82.7831,82.8939,52080.0
2023-11-10 14:35:00,89.71,89.73,89.63,89.67,19210.0,82.8847,82.9032,82.8108,82.8477,19210.0
2023-11-10 14:40:00,89.69,89.75,89.64,89.7,20716.0,82.8662,82.9217,82.82,82.8755,20716.0
2023-11-10 14:45:00,89.7,89.75,89.66,89.75,13089.0,82.8755,82.9217,82.8385,82.9217,13089.0
2023-11-10 14:50:00,89.77,89.81,89.67,89.68,27824.0,82.9401,82.9771,82.8477,82.857,27824.0
2023-11-10 14:55:00,89.68,89.69,89.64,89.65,24301.0,82.857,82.8662,82.82,82.8293,24301.0
2023-11-10 15:00:00,89.65,89.77,89.64,89.74,123302.0,82.8293,82.9401,82.82,82.9124,123302.0
2023-11-10 15:05:00,89.75,89.87,89.74,89.79,27747.0,82.9217,83.0325,82.9124,82.9586,27747.0
2023-11-10 15:10:00,89.79,89.82,89.7,89.72,30448.0,82.9586,82.9863,82.8755,82.8939,30448.0
2023-11-10 15:15:00,89.71,89.73,89.62,89.68,18334.0,82.8847,82.9032,82.8016,82.857,18334.0
2023-11-10 15:20:00,89.67,89.68,89.57,89.57,45602.0,82.8477,82.857,82.7554,82.7554,45602.0
2023-11-10 15:25:00,89.57,89.61,89.41,89.61,87469.0,82.7554,82.7923,82.6075,82.7923,87469.0
2023-11-10 15:30:00,89.64,89.76,89.64,89.69,54355.0,82.82,82.9309,82.82,82.8662,54355.0
2023-11-10 15:35:00,89.69,89.79,89.62,89.69,67605.0,82.8662,82.9586,82.8016,82.8662,67605.0
2023-11-10 15:40:00,89.68,89.78,89.65,89.76,71781.0,82.857,82.9494,82.8293,82.9309,71781.0
2023-11-10 15:45:00,89.76,90.05,89.74,89.84,73939.0,82.9309,83.1988,82.9124,83.0048,73939.0
2023-11-10 15:50:00,89.84,89.93,89.77,89.88,190857.0,83.0048,83.088,82.9401,83.0418,190857.0
2023-11-10 15:55:00,89.89,89.94,89.68,89.7,478860.0,83.051,83.0972,82.857,82.8755,478860.0
2023-11-13 09:30:00,89.87,90.0,89.44,89.45,38730.0,83.0325,83.1526,82.6352,82.6445,38730.0
2023-11-13 09:35:00,89.46,89.63,89.42,89.58,20626.0,82.6537,82.8108,82.6168,82.7646,20626.0
2023-11-13 09:40:00,89.64,89.77,89.61,89.75,19947.0,82.82,82.9401,82.7923,82.9217,19947.0
2023-11-13 09:45:00,89.78,89.98,89.78,89.84,22319.0,82.9494,83.1342,82.9494,83.0048,22319.0
2023-11-13 09:50:00,89.82,89.98,89.8,89.9,23942.0,82.9863,83.1342,82.9679,83.0602,23942.0
2023-11-13 09:55:00,89.92,90.04,89.9,90.0,18558.0,83.0787,83.1896,83.0602,83.1526,18558.0
2023-11-13 10:00:00,90.0,90.0,89.82,89.82,47522.0,83.1526,83.1526,82.9863,82.9863,47522.0
2023-11-13 10:05:00,89.85,89.88,89.77,89.82,30514.0,83.0141,83.0418,82.9401,82.9863,30514.0
2023-11-13 10:10:00,89.84,89.84,89.75,89.78,9314.0,83.0048,83.0048,82.9217,82.9494,9314.0
2023-11-13 10:15:00,89.76,89.77,89.67,89.68,26419.0,82.9309,82.9401,82.8477,82.857,26419.0
2023-11-13 10:20:00,89.68,89.78,89.63,89.75,31525.0,82.857,82.9494,82.8108,82.9217,31525.0
2023-11-13 10:25:00,89.73,89.83,89.72,89.75,24310.0,82.9032,82.9956,82.8939,82.9217,24310.0
2023-11-13 10:30:00,89.76,89.89,89.73,89.87,90553.0,82.9309,83.051,82.9032,83.0325,90553.0
2023-11-13 10:35:00,89.89,90.04,89.85,90.0,22178.0,83.051,83.1896,83.0141,83.1526,22178.0
2023-11-13 10:40:00,89.98,90.0,89.86,89.87,13986.0,83.1342,83.1526,83.0233,83.0325,13986.0
2023-11-13 10:45:00,89.88,89.88,89.77,89.84,7883.0,83.0418,83.0418,82.9401,83.0048,7883.0
2023-11-13 10:50:00,89.89,89.94,89.87,89.87,12360.0,83.051,83.0972,83.0325,83.0325,12360.0
2023-11-13 10:55:00,89.86,89.92,89.82,89.85,11337.0,83.0233,83.0787,82.9863,83.0141,11337.0
2023-11-13 11:00:00,89.84,89.89,89.79,89.87,10413.0,83.0048,83.051,82.9586,83.0325,10413.0
2023-11-13 11:05:00,89.87,89.89,89.83,89.86,16163.0,83.0325,83.051,82.9956,83.0233,16163.0
2023-11-13 11:10:00,89.88,89.95,89.87,89.87,23201.0,83.0418,83.1064,83.0325,83.0325,23201.0
2023-11-13 11:15:00,89.88,89.91,89.81,89.91,13050.0,83.0418,83.0695,82.9771,83.0695,13050.0
2023-11-13 11:20:00,89.9,89.99,89.86,89.99,12598.0,83.0602,83.1434,83.0233,83.1434,12598.0
2023-11-13 11:25:00,90.0,90.06,89.96,90.0,11452.0,83.1526,83.2081,83.1157,83.1526,11452.0
2023-11-13 11:30:00,90.0,90.18,89.97,90.15,126875.0,83.1526,83.3189,83.1249,83.2912,126875.0
2023-11-13 11:35:00,90.16,90.35,90.13,90.34,27208.0,83.3005,83.476,83.2727,83.4668,27208.0
2023-11-13 11:40:00,90.34,90.35,90.22,90.27,27890.0,83.4668,83.476,83.3559,83.4021,27890.0
2023-11-13 11:45:00,90.28,90.35,90.25,90.27,39028.0,83.4113,83.476,83.3836,83.4021,39028.0
2023-11-13 11:50:00,90.26,90.3,90.24,90.29,20518.0,83.3929,83.4298,83.3744,83.4206,20518.0
2023-11-13 11:55:00,90.29,90.29,90.24,90.26,24590.0,83.4206,83.4206,83.3744,83.3929,24590.0
2023-11-13 12:00:00,90.26,90.29,90.18,90.2,16723.0,83.3929,83.4206,83.3189,83.3374,16723.0
2023-11-13 12:05:00,90.19,90.28,90.18,90.23,16365.0,83.3282,83.4113,83.3189,83.3651,16365.0
2023-11-13 12:10:00,90.21,90.23,90.1,90.14,20879.0,83.3467,83.3651,83.245,83.282,20879.0
2023-11-13 12:15:00,90.13,90.27,90.12,90.2,9974.0,83.2727,83.4021,83.2635,83.3374,9974.0
2023-11-13 12:20:00,90.23,90.25,90.18,90.22,14457.0,83.3651,83.3836,83.3189,83.3559,14457.0
2023-11-13 12:25:00,90.24,90.3,90.22,90.28,33235.0,83.3744,83.4298,83.3559,83.4113,33235.0
2023-11-13 12:30:00,90.28,90.31,90.22,90.24,13036.0,83.4113,83.4391,83.3559,83.3744,13036.0
2023-11-13 12:35:00,90.23,90.24,90.13,90.15,16042.0,83.3651,83.3744,83.2727,83.2912,16042.0
2023-11-13 12:40:00,90.16,90.18,90.11,90.13,21985.0,83.3005,83.3189,83.2543,83.2727,21985.0
2023-11-13 12:45:00,90.14,90.15,90.04,90.13,21811.0,83.282,83.2912,83.1896,83.2727,21811.0
2023-11-13 12:50:00,90.14,90.15,90.06,90.06,6976.0,83.282,83.2912,83.2081,83.2081,6976.0
2023-11-13 12:55:00,90.06,90.09,90.01,90.09,8719.0,83.2081,83.2358,83.1619,83.2358,8719.0
2023-11-13 13:00:00,90.09,90.1,89.98,90.0,14323.0,83.2358,83.245,83.1342,83.1526,14323.0
2023-11-13 13:05:00,89.99,90.03,89.92,90.02,161768.0,83.1434,83.1804,83.0787,83.1711,161768.0
2023-11-13 13:10:00,90.0,90.08,89.94,90.03,52878.0,83.1526,83.2266,83.0972,83.1804,52878.0
2023-11-13 13:15:00,90.03,90.19,90.01,90.13,59983.0,83.1804,83.3282,83.1619,83.2727,59983.0
2023-11-13 13:20:00,90.14,90.17,90.07,90.12,77425.0,83.282,83.3097,83.2173,83.2635,77425.0
2023-11-13 13:25:00,90.13,90.17,90.08,90.17,93560.0,83.2727,83.3097,83.2266,83.3097,93560.0
2023-11-13 13:30:00,90.15,90.15,89.97,90.01,24145.0,83.2912,83.2912,83.1249,83.1619,24145.0
2023-11-13 13:35:00,90.0,90.33,90.0,90.33,2846317.0,83.1526,83.4575,83.1526,83.4575,2846317.0
2023-11-13 13:40:00,90.31,90.47,90.28,90.28,61849.0,83.4391,83.5869,83.4113,83.4113,61849.0
2023-11-13 13:45:00,90.29,90.3,90.17,90.17,34724.0,83.4206,83.4298,83.3097,83.3097,34724.0
2023-11-13 13:50:00,90.19,90.33,90.14,90.33,17734.0,83.3282,83.4575,83.282,83.4575,17734.0
2023-11-13 13:55:00,90.33,90.34,90.19,90.2,47827.0,83.4575,83.4668,83.3282,83.3374,47827.0
2023-11-13 14:00:00,90.2,90.26,90.17,90.24,21168.0,83.3374,83.3929,83.3097,83.3744,21168.0
2023-11-13 14:05:00,90.26,90.29,90.19,90.19,23888.0,83.3929,83.4206,83.3282,83.3282,23888.0
2023-11-13 14:10:00,90.17,90.25,90.17,90.2,59755.0,83.3097,83.3836,83.3097,83.3374,59755.0
2023-11-13 14:15:00,90.2,90.26,90.15,90.18,51258.0,83.3374,83.3929,83.2912,83.3189,51258.0
2023-11-13 14:20:00,90.19,90.2,90.15,90.16,14448.0,83.3282,83.3374,83.2912,83.3005,14448.0
2023-11-13 14:25:00,90.16,90.22,90.16,90.21,11804.0,83.3005,83.3559,83.3005,83.3467,11804.0
2023-11-13 14:30:00,90.21,90.35,90.21,90.35,16589.0,83.3467,83.476,83.3467,83.476,16589.0
2023-11-13 14:35:00,90.35,90.54,90.34,90.43,27565.0,83.476,83.6516,83.4668,83.5499,27565.0
2023-11-13 14:40:00,90.42,90.44,90.37,90.37,24608.0,83.5407,83.5592,83.4945,83.4945,24608.0
2023-11-13 14:45:00,90.38,90.38,90.32,90.33,7538.0,83.5037,83.5037,83.4483,83.4575,7538.0
2023-11-13 14:50:00,90.32,90.41,90.31,90.32,21311.0,83.4483,83.5314,83.4391,83.4483,21311.0
2023-11-13 14:55:00,90.33,90.36,90.29,90.3,30671.0,83.4575,83.4852,83.4206,83.4298,30671.0
2023-11-13 15:00:00,90.3,90.38,90.29,90.31,52727.0,83.4298,83.5037,83.4206,83.4391,52727.0
2023-11-13 15:05:00,90.31,90.31,90.26,90.3,36667.0,83.4391,83.4391,83.3929,83.4298,36667.0
2023-11-13 15:10:00,90.28,90.3,90.22,90.28,25361.0,83.4113,83.4298,83.3559,83.4113,25361.0
2023-11-13 15:15:00,90.26,90.28,90.2,90.22,25290.0,83.3929,83.4113,83.3374,83.3559,25290.0
2023-11-13 15:20:00,90.22,90.25,90.15,90.2,21437.0,83.3559,83.3836,83.2912,83.3374,21437.0
2023-11-13 15:25:00,90.2,90.26,90.19,90.21,30808.0,83.3374,83.3929,83.3282,83.3467,30808.0
2023-11-13 15:30:00,90.21,90.26,90.18,90.23,38780.0,83.3467,83.3929,83.3189,83.3651,38780.0
2023-11-13 15:35:00,90.24,90.28,90.18,90.2,71525.0,83.3744,83.4113,83.3189,83.3374,71525.0
2023-11-13 15:40:00,90.2,90.23,90.14,90.15,56907.0,83.3374,83.3651,83.282,83.2912,56907.0
2023-11-13 15:45:00,90.15,90.36,90.14,90.3,70348.0,83.2912,83.4852,83.282,83.4298,70348.0
2023-11-13 15:50:00,90.3,90.31,90.18,90.21,118410.0,83.4298,83.4391,83.3189,83.3467,118410.0
2023-11-13 15:55:00,90.21,90.26,89.99,89.99,641052.0,83.3467,83.3929,83.1434,83.1434,641052.0
2023-11-14 09:30:00,90.45,90.8,90.11,90.34,194573.0,83.5684,83.8918,83.2543,83.4668,194573.0
2023-11-14 09:35:00,90.34,90.46,90.15,90.43,43087.0,83.4668,83.5776,83.2912,83.5499,43087.0
2023-11-14 09:40:00,90.45,90.66,90.29,90.63,57855.0,83.5684,83.7624,83.4206,83.7347,57855.0
2023-11-14 09:45:00,90.65,90.75,90.56,90.61,74844.0,83.7532,83.8456,83.67,83.7162,74844.0
2023-11-14 09:50:00,90.61,90.64,90.42,90.61,114580.0,83.7162,83.7439,83.5407,83.7162,114580.0
2023-11-14 09:55:00,90.63,90.86,90.62,90.81,89672.0,83.7347,83.9472,83.7255,83.901,89672.0
2023-11-14 10:00:00,90.81,90.88,90.74,90.87,73588.0,83.901,83.9657,83.8363,83.9564,73588.0
2023-11-14 10:05:00,90.87,91.03,90.81,91.0,67848.0,83.9564,84.1043,83.901,84.0766,67848.0
2023-11-14 10:10:00,90.99,91.14,90.99,91.0,39769.0,84.0673,84.2059,84.0673,84.0766,39769.0
2023-11-14 10:15:00,90.99,91.05,90.95,90.96,34182.0,84.0673,84.1228,84.0304,84.0396,34182.0
2023-11-14 10:20:00,90.93,91.05,90.85,91.05,34248.0,84.0119,84.1228,83.938,84.1228,34248.0
2023-11-14 10:25:00,91.05,91.13,90.98,91.03,43733.0,84.1228,84.1967,84.0581,84.1043,43733.0
2023-11-14 10:30:00,91.02,91.07,90.96,91.02,35818.0,84.095,84.1412,84.0396,84.095,35818.0
2023-11-14 10:35:00,91.02,91.06,90.93,90.95,31377.0,84.095,84.132,84.0119,84.0304,31377.0
2023-11-14 10:40:00,90.95,91.07,90.95,91.0,24738.0,84.0304,84.1412,84.0304,84.0766,24738.0
2023-11-14 10:45:00,91.01,91.16,91.0,91.1,46953.0,84.0858,84.2244,84.0766,84.1689,46953.0
2023-11-14 10:50:00,91.1,91.12,90.99,91.1,17367.0,84.1689,84.1874,84.0673,84.1689,17367.0
2023-11-14 10:55:00,91.08,91.15,91.0,91.04,24051.0,84.1505,84.2151,84.0766,84.1135,24051.0
2023-11-14 11:00:00,91.05,91.12,91.03,91.09,78394.0,84.1228,84.1874,84.1043,84.1597,78394.0
2023-11-14 11:05:00,91.07,91.07,90.98,90.98,121496.0,84.1412,84.1412,84.0581,84.0581,121496.0
2023-11-14 11:10:00,90.99,91.17,90.99,91.1,18696.0,84.0673,84.2336,84.0673,84.1689,18696.0
2023-11-14 11:15:00,91.11,91.17,91.0,91.02,120204.0,84.1782,84.2336,84.0766,84.095,120204.0
2023-11-14 11:20:00,91.01,91.07,90.95,90.97,65833.0,84.0858,84.1412,84.0304,84.0488,65833.0
2023-11-14 11:25:00,90.97,91.01,90.94,90.99,56446.0,84.0488,84.0858,84.0211,84.0673,56446.0
2023-11-14 11:30:00,90.99,91.0,90.86,90.9,39650.0,84.0673,84.0766,83.9472,83.9842,39650.0
2023-11-14 11:35:00,90.9,90.93,90.8,90.8,32877.0,83.9842,84.0119,83.8918,83.8918,32877.0
2023-11-14 11:40:00,90.78,90.81,90.74,90.75,32409.0,83.8733,83.901,83.8363,83.8456,32409.0
2023-11-14 11:45:00,90.75,90.83,90.72,90.73,46960.0,83.8456,83.9195,83.8179,83.8271,46960.0
2023-11-14 11:50:00,90.75,90.76,90.59,90.7,34681.0,83.8456,83.8548,83.6978,83.7994,34681.0
2023-11-14 11:55:00,90.69,90.73,90.61,90.68,18692.0,83.7901,83.8271,83.7162,83.7809,18692.0
2023-11-14 12:00:00,90.67,90.73,90.59,90.59,22012.0,83.7717,83.8271,83.6978,83.6978,22012.0
2023-11-14 12:05:00,90.6,90.62,90.45,90.47,24419.0,83.707,83.7255,83.5684,83.5869,24419.0
2023-11-14 12:10:00,90.46,90.5,90.4,90.42,20104.0,83.5776,83.6146,83.5222,83.5407,20104.0
2023-11-14 12:15:00,90.43,90.55,90.39,90.53,97853.0,83.5499,83.6608,83.513,83.6423,97853.0
2023-11-14 12:20:00,90.51,90.51,90.36,90.38,12334.0,83.6238,83.6238,83.4852,83.5037,12334.0
2023-11-14 12:25:00,90.38,90.49,90.38,90.48,9162.0,83.5037,83.6054,83.5037,83.5961,9162.0
2023-11-14 12:30:00,90.46,90.48,90.4,90.4,18355.0,83.5776,83.5961,83.5222,83.5222,18355.0
2023-11-14 12:35:00,90.39,90.42,90.35,90.41,15210.0,83.513,83.5407,83.476,83.5314,15210.0
2023-11-14 12:40:00,90.41,90.41,90.33,90.33,19411.0,83.5314,83.5314,83.4575,83.4575,19411.0
2023-11-14 12:45:00,90.32,90.4,90.32,90.39,13610.0,83.4483,83.5222,83.4483,83.513,13610.0
2023-11-14 12:50:00,90.38,90.42,90.34,90.4,8919.0,83.5037,83.5407,83.4668,83.5222,8919.0
2023-11-14 12:55:00,90.4,90.49,90.4,90.46,12841.0,83.5222,83.6054,83.5222,83.5776,12841.0
2023-11-14 13:00:00,90.47,90.5,90.42,90.45,25409.0,83.5869,83.6146,83.5407,83.5684,25409.0
2023-11-14 13:05:00,90.44,90.51,90.42,90.44,10155.0,83.5592,83.6238,83.5407,83.5592,10155.0
2023-11-14 13:10:00,90.43,90.44,90.36,90.38,15654.0,83.5499,83.5592,83.4852,83.5037,15654.0
2023-11-14 13:15:00,90.38,90.4,90.35,90.36,9415.0,83.5037,83.5222,83.476,83.4852,9415.0
2023-11-14 13:20:00,90.36,90.37,90.29,90.32,28391.0,83.4852,83.4945,83.4206,83.4483,28391.0
2023-11-14 13:25:00,90.33,90.44,90.32,90.44,24901.0,83.4575,83.5592,83.4483,83.5592,24901.0
2023-11-14 13:30:00,90.43,90.55,90.43,90.52,23770.0,83.5499,83.6608,83.5499,83.6331,23770.0
2023-11-14 13:35:00,90.52,90.64,90.5,90.64,117182.0,83.6331,83.7439,83.6146,83.7439,117182.0
2023-11-14 13:40:00,90.65,90.67,90.55,90.55,19205.0,83.7532,83.7717,83.6608,83.6608,19205.0
2023-11-14 13:45:00,90.55,90.57,90.52,90.54,11964.0,83.6608,83.6793,83.6331,83.6516,11964.0
2023-11-14 13:50:00,90.54,90.63,90.5,90.6,23606.0,83.6516,83.7347,83.6146,83.707,23606.0
2023-11-14 13:55:00,90.6,90.61,90.5,90.51,20755.0,83.707,83.7162,83.6146,83.6238,20755.0
2023-11-14 14:00:00,90.52,90.64,90.48,90.64,11528.0,83.6331,83.7439,83.5961,83.7439,11528.0
2023-11-14 14:05:00,90.63,90.65,90.55,90.59,15551.0,83.7347,83.7532,83.6608,83.6978,15551.0
2023-11-14 14:10:00,90.58,90.63,90.52,90.58,17895.0,83.6885,83.7347,83.6331,83.6885,17895.0
2023-11-14 14:15:00,90.59,90.59,90.54,90.55,10484.0,83.6978,83.6978,83.6516,83.6608,10484.0
2023-11-14 14:20:00,90.54,90.7,90.53,90.7,21061.0,83.6516,83.7994,83.6423,83.7994,21061.0
2023-11-14 14:25:00,90.67,90.71,90.66,90.7,11560.0,83.7717,83.8086,83.7624,83.7994,11560.0
2023-11-14 14:30:00,90.7,90.74,90.65,90.68,39073.0,83.7994,83.8363,83.7532,83.7809,39073.0
2023-11-14 14:35:00,90.68,90.69,90.64,90.65,26279.0,83.7809,83.7901,83.7439,83.7532,26279.0
2023-11-14 14:40:00,90.66,90.69,90.58,90.61,33575.0,83.7624,83.7901,83.6885,83.7162,33575.0
2023-11-14 14:45:00,90.6,90.65,90.54,90.57,39872.0,83.707,83.7532,83.6516,83.6793,39872.0
2023-11-14 14:50:00,90.58,90.6,90.56,90.59,30932.0,83.6885,83.707,83.67,83.6978,30932.0
2023-11-14 14:55:00,90.59,90.82,90.59,90.82,14761.0,83.6978,83.9103,83.6978,83.9103,14761.0
2023-11-14 15:00:00,90.81,90.82,90.67,90.7,126353.0,83.901,83.9103,83.7717,83.7994,126353.0
2023-11-14 15:05:00,90.7,90.87,90.69,90.8,115928.0,83.7994,83.9564,83.7901,83.8918,115928.0
2023-11-14 15:10:00,90.78,90.85,90.73,90.85,54484.0,83.8733,83.938,83.8271,83.938,54484.0
2023-11-14 15:15:00,90.85,90.85,90.73,90.76,53420.0,83.938,83.938,83.8271,83.8548,53420.0
2023-11-14 15:20:00,90.76,90.88,90.73,90.8,42998.0,83.8548,83.9657,83.8271,83.8918,42998.0
2023-11-14 15:25:00,90.79,90.87,90.79,90.82,76351.0,83.8825,83.9564,83.8825,83.9103,76351.0
2023-11-14 15:30:00,90.82,90.94,90.77,90.77,111464.0,83.9103,84.0211,83.8641,83.8641,111464.0
2023-11-14 15:35:00,90.78,90.78,90.65,90.66,75746.0,83.8733,83.8733,83.7532,83.7624,75746.0
2023-11-14 15:40:00,90.66,90.68,90.63,90.68,108473.0,83.7624,83.7809,83.7347,83.7809,108473.0
2023-11-14 15:45:00,90.68,90.69,90.61,90.64,96447.0,83.7809,83.7901,83.7162,83.7439,96447.0
2023-11-14 15:50:00,90.64,90.65,90.51,90.61,148357.0,83.7439,83.7532,83.6238,83.7162,148357.0
2023-11-14 15:55:00,90.62,90.63,90.37,90.38,663520.0,83.7255,83.7347,83.4945,83.5037,663520.0
2023-11-15 09:30:00,90.67,90.79,90.45,90.69,107867.0,83.7717,83.8825,83.5684,83.7901,107867.0
2023-11-15 09:35:00,90.68,90.8,90.42,90.43,57997.0,83.7809,83.8918,83.5407,83.5499,57997.0
2023-11-15 09:40:00,90.49,90.65,90.48,90.55,110378.0,83.6054,83.7532,83.5961,83.6608,110378.0
2023-11-15 09:45:00,90.6,90.62,90.39,90.44,80737.0,83.707,83.7255,83.513,83.5592,80737.0
2023-11-15 09:50:00,90.43,90.55,90.31,90.53,93824.0,83.5499,83.6608,83.4391,83.6423,93824.0
2023-11-15 09:55:00,90.54,90.56,90.44,90.5,90557.0,83.6516,83.67,83.5592,83.6146,90557.0
2023-11-15 10:00:00,90.51,90.71,90.5,90.64,402772.0,83.6238,83.8086,83.6146,83.7439,402772.0
2023-11-15 10:05:00,90.63,90.64,90.55,90.62,51674.0,83.7347,83.7439,83.6608,83.7255,51674.0
2023-11-15 10:10:00,90.62,90.75,90.6,90.7,60517.0,83.7255,83.8456,83.707,83.7994,60517.0
2023-11-15 10:15:00,90.7,90.78,90.64,90.67,41209.0,83.7994,83.8733,83.7439,83.7717,41209.0
2023-11-15 10:20:00,90.68,90.7,90.55,90.61,26788.0,83.7809,83.7994,83.6608,83.7162,26788.0
2023-11-15 10:25:00,90.63,90.91,90.59,90.78,314905.0,83.7347,83.9934,83.6978,83.8733,314905.0
2023-11-15 10:30:00,90.78,90.85,90.75,90.76,33453.0,83.8733,83.938,83.8456,83.8548,33453.0
2023-11-15 10:35:00,90.78,90.8,90.67,90.78,36591.0,83.8733,83.8918,83.7717,83.8733,36591.0
2023-11-15 10:40:00,90.77,90.81,90.74,90.76,61087.0,83.8641,83.901,83.8363,83.8548,61087.0
2023-11-15 10:45:00,90.78,90.82,90.74,90.8,28282.0,83.8733,83.9103,83.8363,83.8918,28282.0
2023-11-15 10:50:00,90.79,90.79,90.69,90.74,138614.0,83.8825,83.8825,83.7901,83.8363,138614.0
2023-11-15 10:55:00,90.75,90.78,90.68,90.7,27364.0,83.8456,83.8733,83.7809,83.7994,27364.0
2023-11-15 11:00:00,90.7,90.88,90.7,90.87,154835.0,83.7994,83.9657,83.7994,83.9564,154835.0
2023-11-15 11:05:00,90.87,91.08,90.85,90.98,30292.0,83.9564,84.1505,83.938,84.0581,30292.0
2023-11-15 11:10:00,90.99,91.01,90.9,90.91,17407.0,84.0673,84.0858,83.9842,83.9934,17407.0
2023-11-15 11:15:00,90.9,91.14,90.86,91.14,22401.0,83.9842,84.2059,83.9472,84.2059,22401.0
2023-11-15 11:20:00,91.14,91.15,90.98,91.0,27028.0,84.2059,84.2151,84.0581,84.0766,27028.0
2023-11-15 11:25:00,91.0,91.08,90.97,91.03,118516.0,84.0766,84.1505,84.0488,84.1043,118516.0
2023-11-15 11:30:00,91.02,91.1,90.98,91.04,23359.0,84.095,84.1689,84.0581,84.1135,23359.0
2023-11-15 11:35:00,91.06,91.19,91.0,91.16,287062.0,84.132,84.2521,84.0766,84.2244,287062.0
2023-11-15 11:40:00,91.19,91.35,91.17,91.19,34435.0,84.2521,84.3999,84.2336,84.2521,34435.0
2023-11-15 11:45:00,91.18,91.21,91.13,91.14,42883.0,84.2429,84.2706,84.1967,84.2059,42883.0
2023-11-15 11:50:00,91.14,91.23,91.08,91.19,71348.0,84.2059,84.2891,84.1505,84.2521,71348.0
2023-11-15 11:55:00,91.19,91.21,91.14,91.17,18975.0,84.2521,84.2706,84.2059,84.2336,18975.0
2023-11-15 12:00:00,91.19,91.23,91.17,91.23,10303.0,84.2521,84.2891,84.2336,84.2891,10303.0
2023-11-15 12:05:00,91.22,91.22,91.12,91.13,17926.0,84.2798,84.2798,84.1874,84.1967,17926.0
2023-11-15 12:10:00,91.12,91.17,91.1,91.15,7548.0,84.1874,84.2336,84.1689,84.2151,7548.0
2023-11-15 12:15:00,91.14,91.19,91.01,91.16,44807.0,84.2059,84.2521,84.0858,84.2244,44807.0
2023-11-15 12:20:00,91.16,91.18,91.12,91.13,18153.0,84.2244,84.2429,84.1874,84.1967,18153.0
2023-11-15 12:25:00,91.14,91.18,91.09,91.09,11961.0,84.2059,84.2429,84.1597,84.1597,11961.0
2023-11-15 12:30:00,91.09,91.14,91.05,91.09,14602.0,84.1597,84.2059,84.1228,84.1597,14602.0
2023-11-15 12:35:00,91.12,91.13,91.01,91.02,14279.0,84.1874,84.1967,84.0858,84.095,14279.0
2023-11-15 12:40:00,91.02,91.04,90.95,91.04,84159.0,84.095,84.1135,84.0304,84.1135,84159.0
2023-11-15 12:45:00,91.03,91.13,91.0,91.13,11743.0,84.1043,84.1967,84.0766,84.1967,11743.0
2023-11-15 12:50:00,91.12,91.12,91.06,91.07,16486.0,84.1874,84.1874,84.132,84.1412,16486.0
2023-11-15 12:55:00,91.07,91.09,91.04,91.08,12862.0,84.1412,84.1597,84.1135,84.1505,12862.0
2023-11-15 13:00:00,91.09,91.15,91.07,91.14,19356.0,84.1597,84.2151,84.1412,84.2059,19356.0
2023-11-15 13:05:00,91.13,91.21,91.12,91.16,35526.0,84.1967,84.2706,84.1874,84.2244,35526.0
2023-11-15 13:10:00,91.16,91.2,91.11,91.19,14064.0,84.2244,84.2613,84.1782,84.2521,14064.0
2023-11-15 13:15:00,91.19,91.2,91.14,91.15,44567.0,84.2521,84.2613,84.2059,84.2151,44567.0
2023-11-15 13:20:00,91.15,91.33,91.14,91.32,44534.0,84.2151,84.3815,84.2059,84.3722,44534.0
2023-11-15 13:25:00,91.31,91.34,91.25,91.26,16964.0,84.363,84.3907,84.3075,84.3168,16964.0
2023-11-15 13:30:00,91.24,91.26,91.18,91.25,17131.0,84.2983,84.3168,84.2429,84.3075,17131.0
2023-11-15 13:35:00,91.23,91.23,91.17,91.19,13677.0,84.2891,84.2891,84.2336,84.2521,13677.0
2023-11-15 13:40:00,91.19,91.28,91.18,91.26,17342.0,84.2521,84.3353,84.2429,84.3168,17342.0
2023-11-15 13:45:00,91.26,91.35,91.25,91.32,16367.0,84.3168,84.3999,84.3075,84.3722,16367.0
2023-11-15 13:50:00,91.32,91.36,91.31,91.34,22761.0,84.3722,84.4092,84.363,84.3907,22761.0
2023-11-15 13:55:00,91.34,91.36,91.27,91.28,24184.0,84.3907,84.4092,84.326,84.3353,24184.0
2023-11-15 14:00:00,91.27,91.29,91.21,91.26,17403.0,84.326,84.3445,84.2706,84.3168,17403.0
2023-11-15 14:05:00,91.26,91.26,91.21,91.24,24149.0,84.3168,84.3168,84.2706,84.2983,24149.0
2023-11-15 14:10:00,91.24,91.24,91.1,91.11,19470.0,84.2983,84.2983,84.1689,84.1782,19470.0
2023-11-15 14:15:00,91.11,91.11,91.03,91.05,20330.0,84.1782,84.1782,84.1043,84.1228,20330.0
2023-11-15 14:20:00,91.05,91.21,91.01,91.21,34575.0,84.1228,84.2706,84.0858,84.2706,34575.0
2023-11-15 14:25:00,91.21,91.36,91.16,91.33,77686.0,84.2706,84.4092,84.2244,84.3815,77686.0
2023-11-15 14:30:00,91.33,91.39,91.3,91.34,20787.0,84.3815,84.4369,84.3537,84.3907,20787.0
2023-11-15 14:35:00,91.34,91.39,91.33,91.35,17332.0,84.3907,84.4369,84.3815,84.3999,17332.0
2023-11-15 14:40:00,91.35,91.37,91.32,91.37,29391.0,84.3999,84.4184,84.3722,84.4184,29391.0
2023-11-15 14:45:00,91.35,91.42,91.33,91.35,12964.0,84.3999,84.4646,84.3815,84.3999,12964.0
2023-11-15 14:50:00,91.36,91.37,91.28,91.33,13885.0,84.4092,84.4184,84.3353,84.3815,13885.0
2023-11-15 14:55:00,91.32,91.33,91.28,91.29,13201.0,84.3722,84.3815,84.3353,84.3445,13201.0
2023-11-15 15:00:00,91.28,91.31,91.27,91.28,53008.0,84.3353,84.363,84.326,84.3353,53008.0
2023-11-15 15:05:00,91.28,91.37,91.26,91.27,25925.0,84.3353,84.4184,84.3168,84.326,25925.0
2023-11-15 15:10:00,91.28,91.33,91.26,91.3,15491.0,84.3353,84.3815,84.3168,84.3537,15491.0
2023-11-15 15:15:00,91.3,91.32,91.26,91.29,18164.0,84.3537,84.3722,84.3168,84.3445,18164.0
2023-11-15 15:20:00,91.29,91.38,91.28,91.35,19630.0,84.3445,84.4276,84.3353,84.3999,19630.0
2023-11-15 15:25:00,91.35,91.57,91.33,91.55,26174.0,84.3999,84.6032,84.3815,84.5847,26174.0
2023-11-15 15:30:00,91.55,91.62,91.54,91.59,29147.0,84.5847,84.6494,84.5755,84.6217,29147.0
2023-11-15 15:35:00,91.6,91.66,91.6,91.63,33900.0,84.6309,84.6863,84.6309,84.6586,33900.0
2023-11-15 15:40:00,91.64,91.69,91.61,91.62,44013.0,84.6679,84.7141,84.6401,84.6494,44013.0
2023-11-15 15:45:00,91.62,91.68,91.48,91.59,121978.0,84.6494,84.7048,84.52,84.6217,121978.0
2023-11-15 15:50:00,91.59,91.62,91.51,91.53,85625.0,84.6217,84.6494,84.5478,84.5662,85625.0
2023-11-15 15:55:00,91.53,91.74,91.48,91.74,252252.0,84.5662,84.7603,84.52,84.7603,252252.0
2023-11-16 09:30:00,91.06,92.0,91.06,91.58,90958.0,84.132,85.0005,84.132,84.6124,90958.0
2023-11-16 09:35:00,91.55,91.79,91.36,91.7,30157.0,84.5847,84.8065,84.4092,84.7233,30157.0
2023-11-16 09:40:00,91.67,91.69,91.49,91.66,13909.0,84.6956,84.7141,84.5293,84.6863,13909.0
2023-11-16 09:45:00,91.69,91.85,91.64,91.79,31867.0,84.7141,84.8619,84.6679,84.8065,31867.0
2023-11-16 09:50:00,91.76,91.83,91.53,91.62,24861.0,84.7787,84.8434,84.5662,84.6494,24861.0
2023-11-16 09:55:00,91.61,91.71,91.53,91.67,57857.0,84.6401,84.7325,84.5662,84.6956,57857.0
2023-11-16 10:00:00,91.66,91.83,91.52,91.6,39914.0,84.6863,84.8434,84.557,84.6309,39914.0
2023-11-16 10:05:00,91.57,91.66,91.51,91.54,14052.0,84.6032,84.6863,84.5478,84.5755,14052.0
2023-11-16 10:10:00,91.55,91.67,91.53,91.59,15748.0,84.5847,84.6956,84.5662,84.6217,15748.0
2023-11-16 10:15:00,91.59,91.6,91.39,91.39,65055.0,84.6217,84.6309,84.4369,84.4369,65055.0
2023-11-16 10:20:00,91.41,91.44,91.34,91.41,17994.0,84.4554,84.4831,84.3907,84.4554,17994.0
2023-11-16 10:25:00,91.41,91.44,91.29,91.3,14018.0,84.4554,84.4831,84.3445,84.3537,14018.0
2023-11-16 10:30:00,91.3,91.34,91.04,91.07,28813.0,84.3537,84.3907,84.1135,84.1412,28813.0
2023-11-16 10:35:00,91.09,91.28,91.05,91.26,24469.0,84.1597,84.3353,84.1228,84.3168,24469.0
2023-11-16 10:40:00,91.23,91.24,90.98,91.05,37858.0,84.2891,84.2983,84.0581,84.1228,37858.0
2023-11-16 10:45:00,91.1,91.25,91.05,91.24,15579.0,84.1689,84.3075,84.1228,84.2983,15579.0
2023-11-16 10:50:00,91.22,91.28,91.08,91.26,15020.0,84.2798,84.3353,84.1505,84.3168,15020.0
2023-11-16 10:55:00,91.28,91.3,91.2,91.28,30933.0,84.3353,84.3537,84.2613,84.3353,30933.0
2023-11-16 11:00:00,91.26,91.27,91.06,91.06,12960.0,84.3168,84.326,84.132,84.132,12960.0
2023-11-16 11:05:00,91.07,91.17,90.98,90.98,16632.0,84.1412,84.2336,84.0581,84.0581,16632.0
2023-11-16 11:10:00,90.98,91.08,90.92,91.06,43280.0,84.0581,84.1505,84.0026,84.132,43280.0
2023-11-16 11:15:00,91.06,91.09,91.0,91.04,17532.0,84.132,84.1597,84.0766,84.1135,17532.0
2023-11-16 11:20:00,91.05,91.06,91.0,91.02,19205.0,84.1228,84.132,84.0766,84.095,19205.0
2023-11-16 11:25:00,91.03,91.11,91.02,91.09,15733.0,84.1043,84.1782,84.095,84.1597,15733.0
2023-11-16 11:30:00,91.12,91.14,91.07,91.14,14892.0,84.1874,84.2059,84.1412,84.2059,14892.0
2023-11-16 11:35:00,91.14,91.21,91.07,91.14,16458.0,84.2059,84.2706,84.1412,84.2059,16458.0
2023-11-16 11:40:00,91.15,91.22,91.1,91.11,11548.0,84.2151,84.2798,84.1689,84.1782,11548.0
2023-11-16 11:45:00,91.09,91.14,91.08,91.14,10652.0,84.1597,84.2059,84.1505,84.2059,10652.0
2023-11-16 11:50:00,91.14,91.15,91.0,91.01,9484.0,84.2059,84.2151,84.0766,84.0858,9484.0
2023-11-16 11:55:00,91.02,91.03,90.99,91.0,13577.0,84.095,84.1043,84.0673,84.0766,13577.0
2023-11-16 12:00:00,91.0,91.05,90.97,91.01,47624.0,84.0766,84.1228,84.0488,84.0858,47624.0
2023-11-16 12:05:00,91.02,91.03,90.98,91.02,20982.0,84.095,84.1043,84.0581,84.095,20982.0
2023-11-16 12:10:00,91.01,91.04,90.98,91.0,23567.0,84.0858,84.1135,84.0581,84.0766,23567.0
2023-11-16 12:15:00,91.01,91.03,90.98,91.02,25885.0,84.0858,84.1043,84.0581,84.095,25885.0
2023-11-16 12:20:00,91.02,91.09,90.99,91.09,14119.0,84.095,84.1597,84.0673,84.1597,14119.0
2023-11-16 12:25:00,91.08,91.15,91.08,91.08,6043.0,84.1505,84.2151,84.1505,84.1505,6043.0
2023-11-16 12:30:00,91.08,91.14,91.08,91.1,7787.0,84.1505,84.2059,84.1505,84.1689,7787.0
2023-11-16 12:35:00,91.12,91.13,91.08,91.1,9488.0,84.1874,84.1967,84.1505,84.1689,9488.0
2023-11-16 12:40:00,91.09,91.16,91.04,91.05,12668.0,84.1597,84.2244,84.1135,84.1228,12668.0
2023-11-16 12:45:00,91.05,91.05,90.99,91.01,9442.0,84.1228,84.1228,84.0673,84.0858,9442.0
2023-11-16 12:50:00,91.01,91.05,90.82,90.84,16029.0,84.0858,84.1228,83.9103,83.9287,16029.0
2023-11-16 12:55:00,90.83,90.9,90.76,90.89,32935.0,83.9195,83.9842,83.8548,83.9749,32935.0
2023-11-16 13:00:00,90.89,90.94,90.79,90.79,15223.0,83.9749,84.0211,83.8825,83.8825,15223.0
2023-11-16 13:05:00,90.77,90.85,90.32,90.78,264659.0,83.8641,83.938,83.4483,83.8733,264659.0
2023-11-16 13:10:00,90.76,90.92,90.75,90.92,37539.0,83.8548,84.0026,83.8456,84.0026,37539.0
2023-11-16 13:15:00,90.91,91.04,90.91,90.97,43842.0,83.9934,84.1135,83.9934,84.0488,43842.0
2023-11-16 13:20:00,90.95,90.95,90.75,90.93,14548.0,84.0304,84.0304,83.8456,84.0119,14548.0
2023-11-16 13:25:00,90.94,91.04,90.92,91.04,36256.0,84.0211,84.1135,84.0026,84.1135,36256.0
2023-11-16 13:30:00,91.05,91.08,90.98,91.0,77975.0,84.1228,84.1505,84.0581,84.0766,77975.0
2023-11-16 13:35:00,90.99,91.12,90.99,91.06,22158.0,84.0673,84.1874,84.0673,84.132,22158.0
2023-11-16 13:40:00,91.06,91.06,90.99,91.01,16965.0,84.132,84.132,84.0673,84.0858,16965.0
2023-11-16 13:45:00,91.0,91.0,90.9,90.94,27962.0,84.0766,84.0766,83.9842,84.0211,27962.0
2023-11-16 13:50:00,90.94,91.04,90.94,91.0,23405.0,84.0211,84.1135,84.0211,84.0766,23405.0
2023-11-16 13:55:00,91.0,91.04,90.89,91.0,23023.0,84.0766,84.1135,83.9749,84.0766,23023.0
2023-11-16 14:00:00,91.02,91.1,91.0,91.09,15548.0,84.095,84.1689,84.0766,84.1597,15548.0
2023-11-16 14:05:00,91.08,91.11,91.04,91.08,11009.0,84.1505,84.1782,84.1135,84.1505,11009.0
2023-11-16 14:10:00,91.08,91.08,90.99,91.01,15027.0,84.1505,84.1505,84.0673,84.0858,15027.0
2023-11-16 14:15:00,91.01,91.03,90.96,91.02,15461.0,84.0858,84.1043,84.0396,84.095,15461.0
2023-11-16 14:20:00,91.03,91.05,90.99,91.02,18423.0,84.1043,84.1228,84.0673,84.095,18423.0
2023-11-16 14:25:00,91.02,91.05,91.0,91.03,12814.0,84.095,84.1228,84.0766,84.1043,12814.0
2023-11-16 14:30:00,91.02,91.04,90.93,91.0,20094.0,84.095,84.1135,84.0119,84.0766,20094.0
2023-11-16 14:35:00,90.99,91.07,90.99,91.01,24043.0,84.0673,84.1412,84.0673,84.0858,24043.0
2023-11-16 14:40:00,91.01,91.14,91.01,91.14,14779.0,84.0858,84.2059,84.0858,84.2059,14779.0
2023-11-16 14:45:00,91.14,91.22,91.12,91.14,14309.0,84.2059,84.2798,84.1874,84.2059,14309.0
2023-11-16 14:50:00,91.13,91.18,91.09,91.09,19357.0,84.1967,84.2429,84.1597,84.1597,19357.0
2023-11-16 14:55:00,91.09,91.2,91.08,91.12,22873.0,84.1597,84.2613,84.1505,84.1874,22873.0
2023-11-16 15:00:00,91.12,91.17,91.08,91.13,19443.0,84.1874,84.2336,84.1505,84.1967,19443.0
2023-11-16 15:05:00,91.13,91.17,91.09,91.13,16117.0,84.1967,84.2336,84.1597,84.1967,16117.0
2023-11-16 15:10:00,91.13,91.16,91.08,91.12,24128.0,84.1967,84.2244,84.1505,84.1874,24128.0
2023-11-16 15:15:00,91.13,91.23,91.11,91.22,16827.0,84.1967,84.2891,84.1782,84.2798,16827.0
2023-11-16 15:20:00,91.23,91.28,91.19,91.23,29993.0,84.2891,84.3353,84.2521,84.2891,29993.0
2023-11-16 15:25:00,91.23,91.31,91.22,91.28,29795.0,84.2891,84.363,84.2798,84.3353,29795.0
2023-11-16 15:30:00,91.29,91.36,91.24,91.26,27560.0,84.3445,84.4092,84.2983,84.3168,27560.0
2023-11-16 15:35:00,91.27,91.29,91.22,91.22,39433.0,84.326,84.3445,84.2798,84.2798,39433.0
2023-11-16 15:40:00,91.22,91.33,91.17,91.27,49247.0,84.2798,84.3815,84.2336,84.326,49247.0
2023-11-16 15:45:00,91.27,91.37,91.24,91.3,54327.0,84.326,84.4184,84.2983,84.3537,54327.0
2023-11-16 15:50:00,91.31,91.36,91.22,91.24,87781.0,84.363,84.4092,84.2798,84.2983,87781.0
2023-11-16 15:55:00,91.23,91.3,91.15,91.28,227757.0,84.2891,84.3537,84.2151,84.3353,227757.0
2023-11-17 09:30:00,91.65,91.65,91.08,91.31,303723.0,84.6771,84.6771,84.1505,84.363,303723.0
2023-11-17 09:35:00,91.32,91.63,91.31,91.59,16328.0,84.3722,84.6586,84.363,84.6217,16328.0
2023-11-17 09:40:00,91.59,91.65,91.44,91.48,13806.0,84.6217,84.6771,84.4831,84.52,13806.0
2023-11-17 09:45:00,91.53,91.57,91.31,91.31,9048.0,84.5662,84.6032,84.363,84.363,9048.0
2023-11-17 09:50:00,91.33,91.36,91.06,91.06,12554.0,84.3815,84.4092,84.132,84.132,12554.0
2023-11-17 09:55:00,91.08,91.2,91.04,91.19,13411.0,84.1505,84.2613,84.1135,84.2521,13411.0
2023-11-17 10:00:00,91.2,91.41,91.18,91.4,19630.0,84.2613,84.4554,84.2429,84.4461,19630.0
2023-11-17 10:05:00,91.39,91.39,91.25,91.34,15086.0,84.4369,84.4369,84.3075,84.3907,15086.0
2023-11-17 10:10:00,91.34,91.45,91.33,91.41,10052.0,84.3907,84.4923,84.3815,84.4554,10052.0
2023-11-17 10:15:00,91.42,91.72,91.41,91.58,34399.0,84.4646,84.7418,84.4554,84.6124,34399.0
2023-11-17 10:20:00,91.57,91.64,91.57,91.62,8897.0,84.6032,84.6679,84.6032,84.6494,8897.0
2023-11-17 10:25:00,91.62,91.63,91.55,91.59,8857.0,84.6494,84.6586,84.5847,84.6217,8857.0
2023-11-17 10:30:00,91.6,91.6,91.51,91.54,11271.0,84.6309,84.6309,84.5478,84.5755,11271.0
2023-11-17 10:35:00,91.54,91.57,91.48,91.54,19385.0,84.5755,84.6032,84.52,84.5755,19385.0
2023-11-17 10:40:00,91.53,91.66,91.51,91.61,10987.0,84.5662,84.6863,84.5478,84.6401,10987.0
2023-11-17 10:45:00,91.62,91.72,91.61,91.63,7304.0,84.6494,84.7418,84.6401,84.6586,7304.0
2023-11-17 10:50:00,91.63,91.72,91.62,91.69,15947.0,84.6586,84.7418,84.6494,84.7141,15947.0
2023-11-17 10:55:00,91.69,91.82,91.69,91.73,13213.0,84.7141,84.8342,84.7141,84.751,13213.0
2023-11-17 11:00:00,91.75,91.8,91.7,91.75,8300.0,84.7695,84.8157,84.7233,84.7695,8300.0
2023-11-17 11:05:00,91.76,91.93,91.74,91.9,14826.0,84.7787,84.9358,84.7603,84.9081,14826.0
2023-11-17 11:10:00,91.9,91.94,91.84,91.87,9116.0,84.9081,84.945,84.8526,84.8804,9116.0
2023-11-17 11:15:00,91.87,91.87,91.76,91.76,7093.0,84.8804,84.8804,84.7787,84.7787,7093.0
2023-11-17 11:20:00,91.76,91.78,91.72,91.72,8251.0,84.7787,84.7972,84.7418,84.7418,8251.0
2023-11-17 11:25:00,91.71,91.74,91.63,91.63,14483.0,84.7325,84.7603,84.6586,84.6586,14483.0
2023-11-17 11:30:00,91.63,91.66,91.58,91.62,10645.0,84.6586,84.6863,84.6124,84.6494,10645.0
2023-11-17 11:35:00,91.64,91.7,91.6,91.69,23910.0,84.6679,84.7233,84.6309,84.7141,23910.0
2023-11-17 11:40:00,91.68,91.7,91.6,91.63,12041.0,84.7048,84.7233,84.6309,84.6586,12041.0
2023-11-17 11:45:00,91.64,91.69,91.61,91.66,18188.0,84.6679,84.7141,84.6401,84.6863,18188.0
2023-11-17 11:50:00,91.67,91.76,91.65,91.75,9961.0,84.6956,84.7787,84.6771,84.7695,9961.0
2023-11-17 11:55:00,91.76,91.76,91.68,91.72,9295.0,84.7787,84.7787,84.7048,84.7418,9295.0
2023-11-17 12:00:00,91.72,91.76,91.64,91.75,10340.0,84.7418,84.7787,84.6679,84.7695,10340.0
2023-11-17 12:05:00,91.77,91.79,91.72,91.76,7040.0,84.788,84.8065,84.7418,84.7787,7040.0
2023-11-17 12:10:00,91.78,91.82,91.78,91.82,7018.0,84.7972,84.8342,84.7972,84.8342,7018.0
2023-11-17 12:15:00,91.81,91.84,91.78,91.8,12503.0,84.8249,84.8526,84.7972,84.8157,12503.0
2023-11-17 12:20:00,91.81,91.81,91.76,91.81,8904.0,84.8249,84.8249,84.7787,84.8249,8904.0
2023-11-17 12:25:00,91.81,91.81,91.75,91.79,11504.0,84.8249,84.8249,84.7695,84.8065,11504.0
2023-11-17 12:30:00,91.79,91.89,91.71,91.87,10891.0,84.8065,84.8988,84.7325,84.8804,10891.0
2023-11-17 12:35:00,91.87,91.9,91.85,91.89,5051.0,84.8804,84.9081,84.8619,84.8988,5051.0
2023-11-17 12:40:00,91.88,91.95,91.88,91.94,9600.0,84.8896,84.9543,84.8896,84.945,9600.0
2023-11-17 12:45:00,91.94,91.96,91.89,91.93,10082.0,84.945,84.9635,84.8988,84.9358,10082.0
2023-11-17 12:50:00,91.94,91.96,91.93,91.95,8535.0,84.945,84.9635,84.9358,84.9543,8535.0
2023-11-17 12:55:00,91.93,91.94,91.88,91.93,10210.0,84.9358,84.945,84.8896,84.9358,10210.0
2023-11-17 13:00:00,91.94,91.95,91.88,91.91,8384.0,84.945,84.9543,84.8896,84.9173,8384.0
2023-11-17 13:05:00,91.92,92.04,91.9,92.03,21410.0,84.9266,85.0374,84.9081,85.0282,21410.0
2023-11-17 13:10:00,92.04,92.07,92.0,92.07,7949.0,85.0374,85.0652,85.0005,85.0652,7949.0
2023-11-17 13:15:00,92.09,92.09,92.04,92.05,7039.0,85.0836,85.0836,85.0374,85.0467,7039.0
2023-11-17 13:20:00,92.06,92.12,92.05,92.11,8946.0,85.0559,85.1113,85.0467,85.1021,8946.0
2023-11-17 13:25:00,92.12,92.13,92.04,92.05,8375.0,85.1113,85.1206,85.0374,85.0467,8375.0
2023-11-17 13:30:00,92.08,92.13,92.07,92.11,20418.0,85.0744,85.1206,85.0652,85.1021,20418.0
2023-11-17 13:35:00,92.11,92.18,92.06,92.09,12176.0,85.1021,85.1668,85.0559,85.0836,12176.0
2023-11-17 13:40:00,92.11,92.16,92.02,92.03,33279.0,85.1021,85.1483,85.019,85.0282,33279.0
2023-11-17 13:45:00,92.05,92.15,92.04,92.14,6684.0,85.0467,85.1391,85.0374,85.1298,6684.0
2023-11-17 13:50:00,92.15,92.17,92.11,92.17,9786.0,85.1391,85.1575,85.1021,85.1575,9786.0
2023-11-17 13:55:00,92.15,92.15,92.08,92.08,10376.0,85.1391,85.1391,85.0744,85.0744,10376.0
2023-11-17 14:00:00,92.09,92.12,92.04,92.09,10988.0,85.0836,85.1113,85.0374,85.0836,10988.0
2023-11-17 14:05:00,92.09,92.11,92.04,92.06,10422.0,85.0836,85.1021,85.0374,85.0559,10422.0
2023-11-17 14:10:00,92.05,92.07,92.04,92.04,9974.0,85.0467,85.0652,85.0374,85.0374,9974.0
2023-11-17 14:15:00,92.05,92.05,91.99,92.0,11202.0,85.0467,85.0467,84.9912,85.0005,11202.0
2023-11-17 14:20:00,91.99,92.0,91.94,92.0,11349.0,84.9912,85.0005,84.945,85.0005,11349.0
2023-11-17 14:25:00,91.97,92.0,91.93,91.95,11399.0,84.9728,85.0005,84.9358,84.9543,11399.0
2023-11-17 14:30:00,91.95,91.97,91.92,91.97,7079.0,84.9543,84.9728,84.9266,84.9728,7079.0
2023-11-17 14:35:00,91.98,92.04,91.98,92.0,10899.0,84.982,85.0374,84.982,85.0005,10899.0
2023-11-17 14:40:00,91.99,92.07,91.99,92.06,16177.0,84.9912,85.0652,84.9912,85.0559,16177.0
2023-11-17 14:45:00,92.06,92.07,92.02,92.07,8294.0,85.0559,85.0652,85.019,85.0652,8294.0
2023-11-17 14:50:00,92.06,92.07,92.02,92.04,11592.0,85.0559,85.0652,85.019,85.0374,11592.0
2023-11-17 14:55:00,92.03,92.06,92.0,92.01,11927.0,85.0282,85.0559,85.0005,85.0097,11927.0
2023-11-17 15:00:00,92.0,92.07,92.0,92.05,9692.0,85.0005,85.0652,85.0005,85.0467,9692.0
2023-11-17 15:05:00,92.05,92.07,92.02,92.04,13746.0,85.0467,85.0652,85.019,85.0374,13746.0
2023-11-17 15:10:00,92.03,92.04,91.96,91.99,10499.0,85.0282,85.0374,84.9635,84.9912,10499.0
2023-11-17 15:15:00,91.98,92.02,91.97,91.99,15138.0,84.982,85.019,84.9728,84.9912,15138.0
2023-11-17 15:20:00,91.99,92.02,91.94,92.02,29904.0,84.9912,85.019,84.945,85.019,29904.0
2023-11-17 15:25:00,92.02,92.1,92.0,92.1,18824.0,85.019,85.0929,85.0005,85.0929,18824.0
2023-11-17 15:30:00,92.09,92.11,92.0,92.03,26371.0,85.0836,85.1021,85.0005,85.0282,26371.0
2023-11-17 15:35:00,92.03,92.06,91.93,91.95,20609.0,85.0282,85.0559,84.9358,84.9543,20609.0
2023-11-17 15:40:00,91.94,91.95,91.87,91.9,45615.0,84.945,84.9543,84.8804,84.9081,45615.0
2023-11-17 15:45:00,91.89,91.93,91.81,91.84,46946.0,84.8988,84.9358,84.8249,84.8526,46946.0
2023-11-17 15:50:00,91.85,91.95,91.76,91.92,53351.0,84.8619,84.9543,84.7787,84.9266,53351.0
2023-11-17 15:55:00,91.92,92.04,91.9,92.02,218036.0,84.9266,85.0374,84.9081,85.019,218036.0
2023-11-20 09:30:00,91.35,91.44,91.15,91.44,111143.0,84.3999,84.4831,84.2151,84.4831,111143.0
2023-11-20 09:35:00,91.47,91.66,91.42,91.51,12428.0,84.5108,84.6863,84.4646,84.5478,12428.0
2023-11-20 09:40:00,91.52,91.59,91.24,91.52,35821.0,84.557,84.6217,84.2983,84.557,35821.0
2023-11-20 09:45:00,91.52,91.59,91.43,91.56,15303.0,84.557,84.6217,84.4738,84.594,15303.0
2023-11-20 09:50:00,91.55,91.62,91.43,91.46,21393.0,84.5847,84.6494,84.4738,84.5016,21393.0
2023-11-20 09:55:00,91.47,91.68,91.4,91.62,16365.0,84.5108,84.7048,84.4461,84.6494,16365.0
2023-11-20 10:00:00,91.62,91.62,91.5,91.57,20501.0,84.6494,84.6494,84.5385,84.6032,20501.0
2023-11-20 10:05:00,91.58,91.98,91.58,91.94,30109.0,84.6124,84.982,84.6124,84.945,30109.0
2023-11-20 10:10:00,91.9,91.9,91.7,91.79,13626.0,84.9081,84.9081,84.7233,84.8065,13626.0
2023-11-20 10:15:00,91.8,91.9,91.79,91.81,15323.0,84.8157,84.9081,84.8065,84.8249,15323.0
2023-11-20 10:20:00,91.8,91.87,91.8,91.87,10089.0,84.8157,84.8804,84.8157,84.8804,10089.0
2023-11-20 10:25:00,91.87,91.9,91.8,91.83,17744.0,84.8804,84.9081,84.8157,84.8434,17744.0
2023-11-20 10:30:00,91.81,91.9,91.78,91.89,36582.0,84.8249,84.9081,84.7972,84.8988,36582.0
2023-11-20 10:35:00,91.88,91.97,91.85,91.95,30833.0,84.8896,84.9728,84.8619,84.9543,30833.0
2023-11-20 10:40:00,91.94,92.0,91.89,92.0,15613.0,84.945,85.0005,84.8988,85.0005,15613.0
2023-11-20 10:45:00,91.99,92.09,91.98,92.06,12854.0,84.9912,85.0836,84.982,85.0559,12854.0
2023-11-20 10:50:00,92.09,92.17,92.08,92.17,9893.0,85.0836,85.1575,85.0744,85.1575,9893.0
2023-11-20 10:55:00,92.17,92.17,92.06,92.07,11293.0,85.1575,85.1575,85.0559,85.0652,11293.0
2023-11-20 11:00:00,92.08,92.1,92.0,92.03,9953.0,85.0744,85.0929,85.0005,85.0282,9953.0
2023-11-20 11:05:00,92.03,92.07,92.01,92.05,6294.0,85.0282,85.0652,85.0097,85.0467,6294.0
2023-11-20 11:10:00,92.03,92.08,92.0,92.02,12849.0,85.0282,85.0744,85.0005,85.019,12849.0
2023-11-20 11:15:00,92.0,92.02,91.89,91.9,8638.0,85.0005,85.019,84.8988,84.9081,8638.0
2023-11-20 11:20:00,91.9,91.91,91.82,91.87,24812.0,84.9081,84.9173,84.8342,84.8804,24812.0
2023-11-20 11:25:00,91.87,91.88,91.84,91.86,12248.0,84.8804,84.8896,84.8526,84.8711,12248.0
2023-11-20 11:30:00,91.86,91.96,91.8,91.95,30978.0,84.8711,84.9635,84.8157,84.9543,30978.0
2023-11-20 11:35:00,91.94,92.03,91.92,91.95,22981.0,84.945,85.0282,84.9266,84.9543,22981.0
2023-11-20 11:40:00,91.96,91.97,91.91,91.93,5494.0,84.9635,84.9728,84.9173,84.9358,5494.0
2023-11-20 11:45:00,91.94,92.02,91.94,92.01,5740.0,84.945,85.019,84.945,85.0097,5740.0
2023-11-20 11:50:00,92.01,92.01,91.96,91.97,10696.0,85.0097,85.0097,84.9635,84.9728,10696.0
2023-11-20 11:55:00,91.96,92.0,91.94,91.95,9627.0,84.9635,85.0005,84.945,84.9543,9627.0
2023-11-20 12:00:00,91.93,92.02,91.93,91.98,7069.0,84.9358,85.019,84.9358,84.982,7069.0
2023-11-20 12:05:00,91.98,92.01,91.95,92.0,5849.0,84.982,85.0097,84.9543,85.0005,5849.0
2023-11-20 12:10:00,92.0,92.07,91.96,92.0,14478.0,85.0005,85.0652,84.9635,85.0005,14478.0
2023-11-20 12:15:00,92.01,92.03,92.0,92.02,4123.0,85.0097,85.0282,85.0005,85.019,4123.0
2023-11-20 12:20:00,92.03,92.03,91.94,91.98,10889.0,85.0282,85.0282,84.945,84.982,10889.0
2023-11-20 12:25:00,91.98,92.02,91.97,92.0,12456.0,84.982,85.019,84.9728,85.0005,12456.0
2023-11-20 12:30:00,91.99,92.0,91.88,91.88,8494.0,84.9912,85.0005,84.8896,84.8896,8494.0
2023-11-20 12:35:00,91.87,91.92,91.86,91.88,6114.0,84.8804,84.9266,84.8711,84.8896,6114.0
2023-11-20 12:40:00,91.88,91.89,91.85,91.88,10960.0,84.8896,84.8988,84.8619,84.8896,10960.0
2023-11-20 12:45:00,91.87,91.94,91.86,91.9,10123.0,84.8804,84.945,84.8711,84.9081,10123.0
2023-11-20 12:50:00,91.92,91.92,91.87,91.89,4348.0,84.9266,84.9266,84.8804,84.8988,4348.0
2023-11-20 12:55:00,91.88,91.9,91.84,91.9,8413.0,84.8896,84.9081,84.8526,84.9081,8413.0
2023-11-20 13:00:00,91.9,92.07,91.88,92.04,10826.0,84.9081,85.0652,84.8896,85.0374,10826.0
2023-11-20 13:05:00,92.06,92.06,91.91,91.91,36911.0,85.0559,85.0559,84.9173,84.9173,36911.0
2023-11-20 13:10:00,91.93,91.94,91.89,91.94,7761.0,84.9358,84.945,84.8988,84.945,7761.0
2023-11-20 13:15:00,91.94,91.97,91.9,91.9,8148.0,84.945,84.9728,84.9081,84.9081,8148.0
2023-11-20 13:20:00,91.91,91.94,91.87,91.87,9738.0,84.9173,84.945,84.8804,84.8804,9738.0
2023-11-20 13:25:00,91.84,91.89,91.83,91.88,8831.0,84.8526,84.8988,84.8434,84.8896,8831.0
2023-11-20 13:30:00,91.89,91.98,91.88,91.93,14130.0,84.8988,84.982,84.8896,84.9358,14130.0
2023-11-20 13:35:00,91.94,92.03,91.93,92.03,10731.0,84.945,85.0282,84.9358,85.0282,10731.0
2023-11-20 13:40:00,92.03,92.12,92.02,92.06,19328.0,85.0282,85.1113,85.019,85.0559,19328.0
2023-11-20 13:45:00,92.09,92.11,92.06,92.08,10282.0,85.0836,85.1021,85.0559,85.0744,10282.0
2023-11-20 13:50:00,92.08,92.15,92.07,92.12,10614.0,85.0744,85.1391,85.0652,85.1113,10614.0
2023-11-20 13:55:00,92.12,92.14,92.07,92.09,15223.0,85.1113,85.1298,85.0652,85.0836,15223.0
2023-11-20 14:00:00,92.09,92.1,92.06,92.09,12335.0,85.0836,85.0929,85.0559,85.0836,12335.0
2023-11-20 14:05:00,92.07,92.18,92.07,92.18,21618.0,85.0652,85.1668,85.0652,85.1668,21618.0
2023-11-20 14:10:00,92.19,92.22,92.16,92.18,6502.0,85.176,85.2037,85.1483,85.1668,6502.0
2023-11-20 14:15:00,92.18,92.19,92.08,92.09,12521.0,85.1668,85.176,85.0744,85.0836,12521.0
2023-11-20 14:20:00,92.1,92.11,92.05,92.09,17482.0,85.0929,85.1021,85.0467,85.0836,17482.0
2023-11-20 14:25:00,92.08,92.12,92.04,92.1,13526.0,85.0744,85.1113,85.0374,85.0929,13526.0
2023-11-20 14:30:00,92.1,92.16,92.09,92.16,11581.0,85.0929,85.1483,85.0836,85.1483,11581.0
2023-11-20 14:35:00,92.16,92.22,92.16,92.16,9771.0,85.1483,85.2037,85.1483,85.1483,9771.0
2023-11-20 14:40:00,92.17,92.26,92.16,92.24,17554.0,85.1575,85.2407,85.1483,85.2222,17554.0
2023-11-20 14:45:00,92.25,92.28,92.2,92.2,13492.0,85.2315,85.2592,85.1853,85.1853,13492.0
2023-11-20 14:50:00,92.21,92.29,92.19,92.29,12035.0,85.1945,85.2684,85.176,85.2684,12035.0
2023-11-20 14:55:00,92.29,92.29,92.24,92.25,13724.0,85.2684,85.2684,85.2222,85.2315,13724.0
2023-11-20 15:00:00,92.26,92.31,92.24,92.3,7937.0,85.2407,85.2869,85.2222,85.2777,7937.0
2023-11-20 15:05:00,92.3,92.34,92.27,92.32,16266.0,85.2777,85.3146,85.2499,85.2961,16266.0
2023-11-20 15:10:00,92.31,92.38,92.3,92.38,18709.0,85.2869,85.3516,85.2777,85.3516,18709.0
2023-11-20 15:15:00,92.37,92.37,92.29,92.37,16870.0,85.3423,85.3423,85.2684,85.3423,16870.0
2023-11-20 15:20:00,92.36,92.36,92.26,92.27,16288.0,85.3331,85.3331,85.2407,85.2499,16288.0
2023-11-20 15:25:00,92.27,92.37,92.27,92.35,19185.0,85.2499,85.3423,85.2499,85.3238,19185.0
2023-11-20 15:30:00,92.36,92.42,92.34,92.39,28046.0,85.3331,85.3885,85.3146,85.3608,28046.0
2023-11-20 15:35:00,92.39,92.41,92.33,92.34,42100.0,85.3608,85.3793,85.3054,85.3146,42100.0
2023-11-20 15:40:00,92.36,92.48,92.36,92.46,34600.0,85.3331,85.444,85.3331,85.4255,34600.0
2023-11-20 15:45:00,92.45,92.45,92.37,92.4,45747.0,85.4162,85.4162,85.3423,85.37,45747.0
2023-11-20 15:50:00,92.4,92.44,92.34,92.38,69482.0,85.37,85.407,85.3146,85.3516,69482.0
2023-11-20 15:55:00,92.39,92.45,92.28,92.42,255014.0,85.3608,85.4162,85.2592,85.3885,255014.0
2023-11-21 09:30:00,92.67,92.97,92.6,92.65,66147.0,85.6195,85.8967,85.5548,85.601,66147.0
2023-11-21 09:35:00,92.59,92.59,92.32,92.42,14998.0,85.5456,85.5456,85.2961,85.3885,14998.0
2023-11-21 09:40:00,92.42,92.5,92.36,92.5,15062.0,85.3885,85.4624,85.3331,85.4624,15062.0
2023-11-21 09:45:00,92.51,92.79,92.5,92.74,23387.0,85.4717,85.7304,85.4624,85.6842,23387.0
2023-11-21 09:50:00,92.74,92.8,92.61,92.62,12094.0,85.6842,85.7396,85.5641,85.5733,12094.0
2023-11-21 09:55:00,92.61,92.65,92.52,92.54,15981.0,85.5641,85.601,85.4809,85.4994,15981.0
2023-11-21 10:00:00,92.55,92.58,92.32,92.34,22131.0,85.5086,85.5363,85.2961,85.3146,22131.0
2023-11-21 10:05:00,92.31,92.53,92.24,92.52,22731.0,85.2869,85.4902,85.2222,85.4809,22731.0
2023-11-21 10:10:00,92.52,92.71,92.51,92.71,16574.0,85.4809,85.6565,85.4717,85.6565,16574.0
2023-11-21 10:15:00,92.7,92.8,92.69,92.75,32521.0,85.6472,85.7396,85.638,85.6934,32521.0
2023-11-21 10:20:00,92.75,92.83,92.73,92.8,16558.0,85.6934,85.7673,85.6749,85.7396,16558.0
2023-11-21 10:25:00,92.81,92.9,92.81,92.82,12379.0,85.7488,85.832,85.7488,85.7581,12379.0
2023-11-21 10:30:00,92.84,92.84,92.64,92.72,17747.0,85.7766,85.7766,85.5918,85.6657,17747.0
2023-11-21 10:35:00,92.71,92.71,92.57,92.59,17806.0,85.6565,85.6565,85.5271,85.5456,17806.0
2023-11-21 10:40:00,92.59,92.61,92.43,92.5,17638.0,85.5456,85.5641,85.3978,85.4624,17638.0
2023-11-21 10:45:00,92.49,92.49,92.39,92.41,16219.0,85.4532,85.4532,85.3608,85.3793,16219.0
2023-11-21 10:50:00,92.41,92.42,92.38,92.41,18877.0,85.3793,85.3885,85.3516,85.3793,18877.0
2023-11-21 10:55:00,92.41,92.54,92.35,92.53,36684.0,85.3793,85.4994,85.3238,85.4902,36684.0
2023-11-21 11:00:00,92.52,92.7,92.51,92.62,17431.0,85.4809,85.6472,85.4717,85.5733,17431.0
2023-11-21 11:05:00,92.62,92.63,92.51,92.55,10023.0,85.5733,85.5825,85.4717,85.5086,10023.0
2023-11-21 11:10:00,92.55,92.57,92.46,92.48,7397.0,85.5086,85.5271,85.4255,85.444,7397.0
2023-11-21 11:15:00,92.48,92.49,92.36,92.37,11559.0,85.444,85.4532,85.3331,85.3423,11559.0
2023-11-21 11:20:00,92.38,92.49,92.38,92.46,10064.0,85.3516,85.4532,85.3516,85.4255,10064.0
2023-11-21 11:25:00,92.46,92.54,92.45,92.52,16606.0,85.4255,85.4994,85.4162,85.4809,16606.0
2023-11-21 11:30:00,92.51,92.63,92.51,92.61,9675.0,85.4717,85.5825,85.4717,85.5641,9675.0
2023-11-21 11:35:00,92.61,92.62,92.57,92.57,10765.0,85.5641,85.5733,85.5271,85.5271,10765.0
2023-11-21 11:40:00,92.58,92.58,92.53,92.55,5813.0,85.5363,85.5363,85.4902,85.5086,5813.0
2023-11-21 11:45:00,92.56,92.63,92.54,92.62,13617.0,85.5179,85.5825,85.4994,85.5733,13617.0
2023-11-21 11:50:00,92.62,92.68,92.6,92.67,9542.0,85.5733,85.6287,85.5548,85.6195,9542.0
2023-11-21 11:55:00,92.66,92.66,92.5,92.53,13270.0,85.6103,85.6103,85.4624,85.4902,13270.0
2023-11-21 12:00:00,92.53,92.65,92.53,92.65,5629.0,85.4902,85.601,85.4902,85.601,5629.0
2023-11-21 12:05:00,92.64,92.69,92.63,92.64,5674.0,85.5918,85.638,85.5825,85.5918,5674.0
2023-11-21 12:10:00,92.64,92.73,92.64,92.7,6087.0,85.5918,85.6749,85.5918,85.6472,6087.0
2023-11-21 12:15:00,92.7,92.7,92.66,92.68,9963.0,85.6472,85.6472,85.6103,85.6287,9963.0
2023-11-21 12:20:00,92.69,92.71,92.61,92.62,9279.0,85.638,85.6565,85.5641,85.5733,9279.0
2023-11-21 12:25:00,92.63,92.69,92.61,92.68,12741.0,85.5825,85.638,85.5641,85.6287,12741.0
2023-11-21 12:30:00,92.68,92.7,92.64,92.65,11506.0,85.6287,85.6472,85.5918,85.601,11506.0
2023-11-21 12:35:00,92.65,92.65,92.58,92.6,11065.0,85.601,85.601,85.5363,85.5548,11065.0
2023-11-21 12:40:00,92.61,92.68,92.6,92.68,7160.0,85.5641,85.6287,85.5548,85.6287,7160.0
2023-11-21 12:45:00,92.7,92.71,92.65,92.65,7435.0,85.6472,85.6565,85.601,85.601,7435.0
2023-11-21 12:50:00,92.65,92.67,92.63,92.65,13242.0,85.601,85.6195,85.5825,85.601,13242.0
2023-11-21 12:55:00,92.65,92.66,92.6,92.6,10797.0,85.601,85.6103,85.5548,85.5548,10797.0
2023-11-21 13:00:00,92.6,92.6,92.51,92.58,11424.0,85.5548,85.5548,85.4717,85.5363,11424.0
2023-11-21 13:05:00,92.58,92.64,92.58,92.6,9419.0,85.5363,85.5918,85.5363,85.5548,9419.0
2023-11-21 13:10:00,92.59,92.67,92.59,92.66,5886.0,85.5456,85.6195,85.5456,85.6103,5886.0
2023-11-21 13:15:00,92.66,92.71,92.66,92.68,19052.0,85.6103,85.6565,85.6103,85.6287,19052.0
2023-11-21 13:20:00,92.68,92.72,92.62,92.66,8891.0,85.6287,85.6657,85.5733,85.6103,8891.0
2023-11-21 13:25:00,92.66,92.67,92.63,92.65,14733.0,85.6103,85.6195,85.5825,85.601,14733.0
2023-11-21 13:30:00,92.64,92.69,92.63,92.69,9172.0,85.5918,85.638,85.5825,85.638,9172.0
2023-11-21 13:35:00,92.68,92.7,92.63,92.67,15655.0,85.6287,85.6472,85.5825,85.6195,15655.0
2023-11-21 13:40:00,92.68,92.74,92.67,92.71,9900.0,85.6287,85.6842,85.6195,85.6565,9900.0
2023-11-21 13:45:00,92.71,92.77,92.71,92.72,10531.0,85.6565,85.7119,85.6565,85.6657,10531.0
2023-11-21 13:50:00,92.73,92.75,92.68,92.69,19486.0,85.6749,85.6934,85.6287,85.638,19486.0
2023-11-21 13:55:00,92.69,92.73,92.67,92.7,15512.0,85.638,85.6749,85.6195,85.6472,15512.0
2023-11-21 14:00:00,92.69,92.71,92.59,92.67,15919.0,85.638,85.6565,85.5456,85.6195,15919.0
2023-11-21 14:05:00,92.68,92.72,92.68,92.68,11225.0,85.6287,85.6657,85.6287,85.6287,11225.0
2023-11-21 14:10:00,92.69,92.69,92.63,92.64,13921.0,85.638,85.638,85.5825,85.5918,13921.0
2023-11-21 14:15:00,92.64,92.65,92.58,92.6,9748.0,85.5918,85.601,85.5363,85.5548,9748.0
2023-11-21 14:20:00,92.62,92.66,92.6,92.61,11397.0,85.5733,85.6103,85.5548,85.5641,11397.0
2023-11-21 14:25:00,92.62,92.68,92.6,92.68,9157.0,85.5733,85.6287,85.5548,85.6287,9157.0
2023-11-21 14:30:00,92.68,92.77,92.68,92.75,10133.0,85.6287,85.7119,85.6287,85.6934,10133.0
2023-11-21 14:35:00,92.75,92.75,92.6,92.61,11958.0,85.6934,85.6934,85.5548,85.5641,11958.0
2023-11-21 14:40:00,92.6,92.61,92.55,92.57,12255.0,85.5548,85.5641,85.5086,85.5271,12255.0
2023-11-21 14:45:00,92.56,92.6,92.56,92.56,13837.0,85.5179,85.5548,85.5179,85.5179,13837.0
2023-11-21 14:50:00,92.58,92.65,92.57,92.65,12764.0,85.5363,85.601,85.5271,85.601,12764.0
2023-11-21 14:55:00,92.66,92.7,92.64,92.7,10011.0,85.6103,85.6472,85.5918,85.6472,10011.0
2023-11-21 15:00:00,92.7,92.81,92.7,92.81,26698.0,85.6472,85.7488,85.6472,85.7488,26698.0
2023-11-21 15:05:00,92.8,92.81,92.66,92.75,24620.0,85.7396,85.7488,85.6103,85.6934,24620.0
2023-11-21 15:10:00,92.75,92.83,92.75,92.81,27119.0,85.6934,85.7673,85.6934,85.7488,27119.0
2023-11-21 15:15:00,92.81,92.9,92.77,92.79,18631.0,85.7488,85.832,85.7119,85.7304,18631.0
2023-11-21 15:20:00,92.8,92.8,92.71,92.73,13347.0,85.7396,85.7396,85.6565,85.6749,13347.0
2023-11-21 15:25:00,92.72,92.78,92.67,92.76,14224.0,85.6657,85.7211,85.6195,85.7027,14224.0
2023-11-21 15:30:00,92.76,92.79,92.65,92.79,42424.0,85.7027,85.7304,85.601,85.7304,42424.0
2023-11-21 15:35:00,92.8,92.91,92.79,92.9,39622.0,85.7396,85.8412,85.7304,85.832,39622.0
2023-11-21 15:40:00,92.91,93.02,92.9,92.99,63589.0,85.8412,85.9429,85.832,85.9152,63589.0
2023-11-21 15:45:00,93.0,93.03,92.89,93.01,53884.0,85.9244,85.9521,85.8228,85.9336,53884.0
2023-11-21 15:50:00,93.01,93.09,92.98,93.04,119139.0,85.9336,86.0075,85.9059,85.9614,119139.0
2023-11-21 15:55:00,93.04,93.05,92.74,92.8,266165.0,85.9614,85.9706,85.6842,85.7396,266165.0
2023-11-22 09:30:00,93.03,93.16,92.75,92.85,94786.0,85.9521,86.0722,85.6934,85.7858,94786.0
2023-11-22 09:35:00,92.81,92.86,92.56,92.69,19393.0,85.7488,85.795,85.5179,85.638,19393.0
2023-11-22 09:40:00,92.69,93.04,92.69,92.95,15182.0,85.638,85.9614,85.638,85.8782,15182.0
2023-11-22 09:45:00,92.97,93.13,92.93,93.13,20314.0,85.8967,86.0445,85.8597,86.0445,20314.0
2023-11-22 09:50:00,93.12,93.25,93.09,93.19,51430.0,86.0353,86.1554,86.0075,86.0999,51430.0
2023-11-22 09:55:00,93.18,93.41,93.18,93.41,20361.0,86.0907,86.3032,86.0907,86.3032,20361.0
2023-11-22 10:00:00,93.38,93.45,93.31,93.44,17239.0,86.2755,86.3402,86.2108,86.3309,17239.0
2023-11-22 10:05:00,93.44,93.44,93.28,93.37,12807.0,86.3309,86.3309,86.1831,86.2662,12807.0
2023-11-22 10:10:00,93.36,93.45,93.3,93.4,24787.0,86.257,86.3402,86.2016,86.294,24787.0
2023-11-22 10:15:00,93.4,93.53,93.36,93.45,18627.0,86.294,86.4141,86.257,86.3402,18627.0
2023-11-22 10:20:00,93.41,93.48,93.35,93.36,12016.0,86.3032,86.3679,86.2478,86.257,12016.0
2023-11-22 10:25:00,93.37,93.42,93.33,93.4,17592.0,86.2662,86.3124,86.2293,86.294,17592.0
2023-11-22 10:30:00,93.4,93.49,93.31,93.36,21080.0,86.294,86.3771,86.2108,86.257,21080.0
2023-11-22 10:35:00,93.37,93.4,93.28,93.34,28643.0,86.2662,86.294,86.1831,86.2385,28643.0
2023-11-22 10:40:00,93.33,93.33,93.22,93.28,17274.0,86.2293,86.2293,86.1277,86.1831,17274.0
2023-11-22 10:45:00,93.27,93.3,93.21,93.27,13959.0,86.1739,86.2016,86.1184,86.1739,13959.0
2023-11-22 10:50:00,93.27,93.33,93.23,93.29,18920.0,86.1739,86.2293,86.1369,86.1923,18920.0
2023-11-22 10:55:00,93.31,93.41,93.27,93.4,9635.0,86.2108,86.3032,86.1739,86.294,9635.0
2023-11-22 11:00:00,93.41,93.43,93.29,93.33,8541.0,86.3032,86.3217,86.1923,86.2293,8541.0
2023-11-22 11:05:00,93.33,93.41,93.3,93.37,14328.0,86.2293,86.3032,86.2016,86.2662,14328.0
2023-11-22 11:10:00,93.36,93.36,93.29,93.3,5773.0,86.257,86.257,86.1923,86.2016,5773.0
2023-11-22 11:15:00,93.29,93.4,93.29,93.4,15167.0,86.1923,86.294,86.1923,86.294,15167.0
2023-11-22 11:20:00,93.4,93.42,93.29,93.4,24718.0,86.294,86.3124,86.1923,86.294,24718.0
2023-11-22 11:25:00,93.4,93.42,93.4,93.41,23647.0,86.294,86.3124,86.294,86.3032,23647.0
2023-11-22 11:30:00,93.4,93.45,93.4,93.41,13760.0,86.294,86.3402,86.294,86.3032,13760.0
2023-11-22 11:35:00,93.43,93.46,93.4,93.45,11065.0,86.3217,86.3494,86.294,86.3402,11065.0
2023-11-22 11:40:00,93.44,93.47,93.4,93.46,12800.0,86.3309,86.3586,86.294,86.3494,12800.0
2023-11-22 11:45:00,93.45,93.46,93.4,93.41,9872.0,86.3402,86.3494,86.294,86.3032,9872.0
2023-11-22 11:50:00,93.41,93.43,93.36,93.4,11781.0,86.3032,86.3217,86.257,86.294,11781.0
2023-11-22 11:55:00,93.41,93.42,93.35,93.41,10028.0,86.3032,86.3124,86.2478,86.3032,10028.0
2023-11-22 12:00:00,93.41,93.55,93.4,93.53,12740.0,86.3032,86.4325,86.294,86.4141,12740.0
2023-11-22 12:05:00,93.54,93.57,93.43,93.43,13357.0,86.4233,86.451,86.3217,86.3217,13357.0
2023-11-22 12:10:00,93.45,93.45,93.28,93.29,14511.0,86.3402,86.3402,86.1831,86.1923,14511.0
2023-11-22 12:15:00,93.29,93.43,93.22,93.43,45013.0,86.1923,86.3217,86.1277,86.3217,45013.0
2023-11-22 12:20:00,93.42,93.5,93.42,93.43,7407.0,86.3124,86.3864,86.3124,86.3217,7407.0
2023-11-22 12:25:00,93.42,93.42,93.34,93.39,19297.0,86.3124,86.3124,86.2385,86.2847,19297.0
2023-11-22 12:30:00,93.38,93.38,93.26,93.29,8470.0,86.2755,86.2755,86.1646,86.1923,8470.0
2023-11-22 12:35:00,93.28,93.3,93.25,93.3,8989.0,86.1831,86.2016,86.1554,86.2016,8989.0
2023-11-22 12:40:00,93.31,93.36,93.3,93.34,18676.0,86.2108,86.257,86.2016,86.2385,18676.0
2023-11-22 12:45:00,93.32,93.35,93.28,93.29,9859.0,86.22,86.2478,86.1831,86.1923,9859.0
2023-11-22 12:50:00,93.28,93.37,93.27,93.36,12005.0,86.1831,86.2662,86.1739,86.257,12005.0
2023-11-22 12:55:00,93.36,93.43,93.35,93.41,12285.0,86.257,86.3217,86.2478,86.3032,12285.0
2023-11-22 13:00:00,93.39,93.41,93.37,93.41,11282.0,86.2847,86.3032,86.2662,86.3032,11282.0
2023-11-22 13:05:00,93.39,93.48,93.37,93.48,12115.0,86.2847,86.3679,86.2662,86.3679,12115.0
2023-11-22 13:10:00,93.48,93.55,93.47,93.52,22285.0,86.3679,86.4325,86.3586,86.4048,22285.0
2023-11-22 13:15:00,93.53,93.54,93.48,93.5,18132.0,86.4141,86.4233,86.3679,86.3864,18132.0
2023-11-22 13:20:00,93.49,93.54,93.49,93.52,13576.0,86.3771,86.4233,86.3771,86.4048,13576.0
2023-11-22 13:25:00,93.52,93.57,93.5,93.56,12060.0,86.4048,86.451,86.3864,86.4418,12060.0
2023-11-22 13:30:00,93.57,93.57,93.46,93.51,13824.0,86.451,86.451,86.3494,86.3956,13824.0
2023-11-22 13:35:00,93.5,93.53,93.48,93.51,10849.0,86.3864,86.4141,86.3679,86.3956,10849.0
2023-11-22 13:40:00,93.5,93.55,93.5,93.55,8700.0,86.3864,86.4325,86.3864,86.4325,8700.0
2023-11-22 13:45:00,93.54,93.59,93.49,93.58,35263.0,86.4233,86.4695,86.3771,86.4603,35263.0
2023-11-22 13:50:00,93.57,93.62,93.56,93.57,18119.0,86.451,86.4972,86.4418,86.451,18119.0
2023-11-22 13:55:00,93.57,93.59,93.51,93.53,17973.0,86.451,86.4695,86.3956,86.4141,17973.0
2023-11-22 14:00:00,93.52,93.56,93.51,93.56,15172.0,86.4048,86.4418,86.3956,86.4418,15172.0
2023-11-22 14:05:00,93.56,93.66,93.55,93.61,17228.0,86.4418,86.5342,86.4325,86.488,17228.0
2023-11-22 14:10:00,93.6,93.69,93.6,93.66,15119.0,86.4787,86.5619,86.4787,86.5342,15119.0
2023-11-22 14:15:00,93.66,93.66,93.62,93.64,12098.0,86.5342,86.5342,86.4972,86.5157,12098.0
2023-11-22 14:20:00,93.65,93.67,93.62,93.67,12857.0,86.5249,86.5434,86.4972,86.5434,12857.0
2023-11-22 14:25:00,93.65,93.69,93.64,93.65,38218.0,86.5249,86.5619,86.5157,86.5249,38218.0
2023-11-22 14:30:00,93.65,93.67,93.61,93.63,11961.0,86.5249,86.5434,86.488,86.5065,11961.0
2023-11-22 14:35:00,93.62,93.64,93.53,93.58,28237.0,86.4972,86.5157,86.4141,86.4603,28237.0
2023-11-22 14:40:00,93.58,93.62,93.54,93.62,27255.0,86.4603,86.4972,86.4233,86.4972,27255.0
2023-11-22 14:45:00,93.63,93.68,93.61,93.64,13965.0,86.5065,86.5527,86.488,86.5157,13965.0
2023-11-22 14:50:00,93.63,93.67,93.59,93.59,15283.0,86.5065,86.5434,86.4695,86.4695,15283.0
2023-11-22 14:55:00,93.59,93.65,93.53,93.59,26207.0,86.4695,86.5249,86.4141,86.4695,26207.0
2023-11-22 15:00:00,93.59,93.73,93.58,93.72,23311.0,86.4695,86.5989,86.4603,86.5896,23311.0
2023-11-22 15:05:00,93.7,93.71,93.62,93.67,28493.0,86.5711,86.5804,86.4972,86.5434,28493.0
2023-11-22 15:10:00,93.69,93.7,93.64,93.67,18002.0,86.5619,86.5711,86.5157,86.5434,18002.0
2023-11-22 15:15:00,93.66,93.72,93.64,93.67,22039.0,86.5342,86.5896,86.5157,86.5434,22039.0
2023-11-22 15:20:00,93.67,93.76,93.64,93.76,46269.0,86.5434,86.6266,86.5157,86.6266,46269.0
2023-11-22 15:25:00,93.76,93.78,93.71,93.74,18554.0,86.6266,86.6451,86.5804,86.6081,18554.0
2023-11-22 15:30:00,93.73,93.74,93.69,93.73,27650.0,86.5989,86.6081,86.5619,86.5989,27650.0
2023-11-22 15:35:00,93.73,93.74,93.65,93.67,48455.0,86.5989,86.6081,86.5249,86.5434,48455.0
2023-11-22 15:40:00,93.68,93.69,93.64,93.68,56968.0,86.5527,86.5619,86.5157,86.5527,56968.0
2023-11-22 15:45:00,93.66,93.68,93.64,93.67,77411.0,86.5342,86.5527,86.5157,86.5434,77411.0
2023-11-22 15:50:00,93.66,93.7,93.64,93.65,92337.0,86.5342,86.5711,86.5157,86.5249,92337.0
2023-11-22 15:55:00,93.65,93.85,93.6,93.85,377852.0,86.5249,86.7097,86.4787,86.7097,377852.0
2023-11-24 09:30:00,94.0,94.15,93.9,94.09,89693.0,86.8483,86.9869,86.7559,86.9315,89693.0
2023-11-24 09:35:00,94.06,94.21,94.05,94.21,8588.0,86.9037,87.0423,86.8945,87.0423,8588.0
2023-11-24 09:40:00,94.2,94.39,94.19,94.36,27954.0,87.0331,87.2086,87.0239,87.1809,27954.0
2023-11-24 09:45:00,94.37,94.39,94.22,94.38,23436.0,87.1902,87.2086,87.0516,87.1994,23436.0
2023-11-24 09:50:00,94.35,94.39,94.23,94.24,15096.0,87.1717,87.2086,87.0608,87.0701,15096.0
2023-11-24 09:55:00,94.24,94.28,94.15,94.2,15207.0,87.0701,87.107,86.9869,87.0331,15207.0
2023-11-24 10:00:00,94.2,94.4,94.01,94.35,32224.0,87.0331,87.2179,86.8576,87.1717,32224.0
2023-11-24 10:05:00,94.32,94.37,94.24,94.28,21901.0,87.144,87.1902,87.0701,87.107,21901.0
2023-11-24 10:10:00,94.27,94.34,94.25,94.34,6860.0,87.0978,87.1624,87.0793,87.1624,6860.0
2023-11-24 10:15:00,94.33,94.39,94.32,94.38,11075.0,87.1532,87.2086,87.144,87.1994,11075.0
2023-11-24 10:20:00,94.39,94.41,94.31,94.33,10427.0,87.2086,87.2271,87.1347,87.1532,10427.0
2023-11-24 10:25:00,94.31,94.34,94.25,94.3,7822.0,87.1347,87.1624,87.0793,87.1255,7822.0
2023-11-24 10:30:00,94.31,94.36,94.29,94.34,7890.0,87.1347,87.1809,87.1162,87.1624,7890.0
2023-11-24 10:35:00,94.32,94.39,94.21,94.34,56881.0,87.144,87.2086,87.0423,87.1624,56881.0
2023-11-24 10:40:00,94.35,94.36,94.21,94.23,18677.0,87.1717,87.1809,87.0423,87.0608,18677.0
2023-11-24 10:45:00,94.23,94.3,94.23,94.28,17281.0,87.0608,87.1255,87.0608,87.107,17281.0
2023-11-24 10:50:00,94.29,94.36,94.29,94.35,14871.0,87.1162,87.1809,87.1162,87.1717,14871.0
2023-11-24 10:55:00,94.36,94.37,94.21,94.22,8260.0,87.1809,87.1902,87.0423,87.0516,8260.0
2023-11-24 11:00:00,94.23,94.37,94.21,94.36,40200.0,87.0608,87.1902,87.0423,87.1809,40200.0
2023-11-24 11:05:00,94.35,94.38,94.29,94.3,10932.0,87.1717,87.1994,87.1162,87.1255,10932.0
2023-11-24 11:10:00,94.29,94.34,94.26,94.27,13502.0,87.1162,87.1624,87.0885,87.0978,13502.0
2023-11-24 11:15:00,94.28,94.37,94.26,94.34,17803.0,87.107,87.1902,87.0885,87.1624,17803.0
2023-11-24 11:20:00,94.34,94.39,94.32,94.34,14851.0,87.1624,87.2086,87.144,87.1624,14851.0
2023-11-24 11:25:00,94.34,94.36,94.3,94.34,24287.0,87.1624,87.1809,87.1255,87.1624,24287.0
2023-11-24 11:30:00,94.34,94.37,94.27,94.29,26809.0,87.1624,87.1902,87.0978,87.1162,26809.0
2023-11-24 11:35:00,94.29,94.29,94.16,94.17,36545.0,87.1162,87.1162,86.9961,87.0054,36545.0
2023-11-24 11:40:00,94.18,94.22,94.12,94.16,44861.0,87.0146,87.0516,86.9592,86.9961,44861.0
2023-11-24 11:45:00,94.16,94.19,94.05,94.07,35664.0,86.9961,87.0239,86.8945,86.913,35664.0
2023-11-24 11:50:00,94.09,94.11,94.03,94.08,26924.0,86.9315,86.9499,86.876,86.9222,26924.0
2023-11-24 11:55:00,94.07,94.15,94.07,94.13,21141.0,86.913,86.9869,86.913,86.9684,21141.0
2023-11-24 12:00:00,94.11,94.15,93.95,94.01,23164.0,86.9499,86.9869,86.8021,86.8576,23164.0
2023-11-24 12:05:00,94.01,94.07,93.94,94.06,38194.0,86.8576,86.913,86.7929,86.9037,38194.0
2023-11-24 12:10:00,94.06,94.09,94.04,94.08,34512.0,86.9037,86.9315,86.8853,86.9222,34512.0
2023-11-24 12:15:00,94.07,94.09,94.03,94.09,41707.0,86.913,86.9315,86.876,86.9315,41707.0
2023-11-24 12:20:00,94.08,94.1,94.02,94.1,37799.0,86.9222,86.9407,86.8668,86.9407,37799.0
2023-11-24 12:25:00,94.09,94.14,94.05,94.08,42807.0,86.9315,86.9777,86.8945,86.9222,42807.0
2023-11-24 12:30:00,94.07,94.18,94.06,94.16,29844.0,86.913,87.0146,86.9037,86.9961,29844.0
2023-11-24 12:35:00,94.16,94.18,94.02,94.06,31166.0,86.9961,87.0146,86.8668,86.9037,31166.0
2023-11-24 12:40:00,94.06,94.21,94.05,94.12,44572.0,86.9037,87.0423,86.8945,86.9592,44572.0
2023-11-24 12:45:00,94.13,94.32,94.12,94.27,62709.0,86.9684,87.144,86.9592,87.0978,62709.0
2023-11-24 12:50:00,94.26,94.29,94.15,94.23,108323.0,87.0885,87.1162,86.9869,87.0608,108323.0
2023-11-24 12:55:00,94.23,94.38,94.22,94.27,94652.0,87.0608,87.1994,87.0516,87.0978,94652.0
2023-11-27 09:30:00,94.07,94.19,93.94,94.01,54474.0,86.913,87.0239,86.7929,86.8576,54474.0
2023-11-27 09:35:00,94.0,94.05,93.79,93.81,22626.0,86.8483,86.8945,86.6543,86.6728,22626.0
2023-11-27 09:40:00,93.81,94.02,93.75,94.02,17255.0,86.6728,86.8668,86.6173,86.8668,17255.0
2023-11-27 09:45:00,94.02,94.08,93.94,94.05,42432.0,86.8668,86.9222,86.7929,86.8945,42432.0
2023-11-27 09:50:00,94.03,94.05,93.91,94.0,14615.0,86.876,86.8945,86.7652,86.8483,14615.0
2023-11-27 09:55:00,93.99,94.0,93.87,93.88,7596.0,86.8391,86.8483,86.7282,86.7374,7596.0
2023-11-27 10:00:00,93.85,93.85,93.67,93.85,17253.0,86.7097,86.7097,86.5434,86.7097,17253.0
2023-11-27 10:05:00,93.89,93.95,93.87,93.9,22162.0,86.7467,86.8021,86.7282,86.7559,22162.0
2023-11-27 10:10:00,93.91,93.92,93.78,93.92,27286.0,86.7652,86.7744,86.6451,86.7744,27286.0
2023-11-27 10:15:00,93.9,94.05,93.9,93.95,11449.0,86.7559,86.8945,86.7559,86.8021,11449.0
2023-11-27 10:20:00,93.95,94.01,93.93,93.98,8065.0,86.8021,86.8576,86.7836,86.8298,8065.0
2023-11-27 10:25:00,93.98,94.12,93.98,94.04,13076.0,86.8298,86.9592,86.8298,86.8853,13076.0
2023-11-27 10:30:00,94.03,94.03,93.93,93.94,24982.0,86.876,86.876,86.7836,86.7929,24982.0
2023-11-27 10:35:00,93.95,94.02,93.91,93.94,13854.0,86.8021,86.8668,86.7652,86.7929,13854.0
2023-11-27 10:40:00,93.94,94.02,93.94,94.0,16759.0,86.7929,86.8668,86.7929,86.8483,16759.0
2023-11-27 10:45:00,94.0,94.03,93.83,93.84,10518.0,86.8483,86.876,86.6912,86.7005,10518.0
2023-11-27 10:50:00,93.83,93.92,93.81,93.82,29479.0,86.6912,86.7744,86.6728,86.682,29479.0
2023-11-27 10:55:00,93.8,93.87,93.77,93.8,11431.0,86.6635,86.7282,86.6358,86.6635,11431.0
2023-11-27 11:00:00,93.79,93.9,93.76,93.9,20738.0,86.6543,86.7559,86.6266,86.7559,20738.0
2023-11-27 11:05:00,93.9,93.92,93.84,93.91,9943.0,86.7559,86.7744,86.7005,86.7652,9943.0
2023-11-27 11:10:00,93.92,93.98,93.92,93.94,10757.0,86.7744,86.8298,86.7744,86.7929,10757.0
2023-11-27 11:15:00,93.94,93.95,93.87,93.92,9677.0,86.7929,86.8021,86.7282,86.7744,9677.0
2023-11-27 11:20:00,93.92,93.92,93.82,93.82,12939.0,86.7744,86.7744,86.682,86.682,12939.0
2023-11-27 11:25:00,93.81,93.93,93.8,93.91,8488.0,86.6728,86.7836,86.6635,86.7652,8488.0
2023-11-27 11:30:00,93.9,93.91,93.8,93.82,14894.0,86.7559,86.7652,86.6635,86.682,14894.0
2023-11-27 11:35:00,93.82,93.88,93.79,93.82,8262.0,86.682,86.7374,86.6543,86.682,8262.0
2023-11-27 11:40:00,93.81,93.89,93.8,93.88,18242.0,86.6728,86.7467,86.6635,86.7374,18242.0
2023-11-27 11:45:00,93.87,93.93,93.82,93.86,17062.0,86.7282,86.7836,86.682,86.719,17062.0
2023-11-27 11:50:00,93.87,93.93,93.85,93.91,8810.0,86.7282,86.7836,86.7097,86.7652,8810.0
2023-11-27 11:55:00,93.91,93.94,93.8,93.82,21085.0,86.7652,86.7929,86.6635,86.682,21085.0
2023-11-27 12:00:00,93.83,93.86,93.79,93.86,16937.0,86.6912,86.719,86.6543,86.719,16937.0
2023-11-27 12:05:00,93.87,93.9,93.85,93.89,7349.0,86.7282,86.7559,86.7097,86.7467,7349.0
2023-11-27 12:10:00,93.89,93.92,93.82,93.86,11384.0,86.7467,86.7744,86.682,86.719,11384.0
2023-11-27 12:15:00,93.87,93.89,93.8,93.82,11569.0,86.7282,86.7467,86.6635,86.682,11569.0
2023-11-27 12:20:00,93.81,93.83,93.77,93.78,15371.0,86.6728,86.6912,86.6358,86.6451,15371.0
2023-11-27 12:25:00,93.77,93.78,93.72,93.76,15481.0,86.6358,86.6451,86.5896,86.6266,15481.0
2023-11-27 12:30:00,93.75,93.81,93.7,93.75,36032.0,86.6173,86.6728,86.5711,86.6173,36032.0
2023-11-27 12:35:00,93.76,93.82,93.7,93.73,8950.0,86.6266,86.682,86.5711,86.5989,8950.0
2023-11-27 12:40:00,93.74,93.8,93.74,93.8,12624.0,86.6081,86.6635,86.6081,86.6635,12624.0
2023-11-27 12:45:00,93.81,93.86,93.8,93.82,15002.0,86.6728,86.719,86.6635,86.682,15002.0
2023-11-27 12:50:00,93.83,93.85,93.78,93.78,11097.0,86.6912,86.7097,86.6451,86.6451,11097.0
2023-11-27 12:55:00,93.75,93.75,93.61,93.62,8361.0,86.6173,86.6173,86.488,86.4972,8361.0
2023-11-27 13:00:00,93.61,93.62,93.57,93.59,8212.0,86.488,86.4972,86.451,86.4695,8212.0
2023-11-27 13:05:00,93.59,93.59,93.54,93.59,7219.0,86.4695,86.4695,86.4233,86.4695,7219.0
2023-11-27 13:10:00,93.59,93.61,93.55,93.58,14618.0,86.4695,86.488,86.4325,86.4603,14618.0
2023-11-27 13:15:00,93.58,93.6,93.55,93.56,10319.0,86.4603,86.4787,86.4325,86.4418,10319.0
2023-11-27 13:20:00,93.56,93.61,93.56,93.59,6937.0,86.4418,86.488,86.4418,86.4695,6937.0
2023-11-27 13:25:00,93.59,93.62,93.58,93.61,7308.0,86.4695,86.4972,86.4603,86.488,7308.0
2023-11-27 13:30:00,93.6,93.65,93.59,93.61,11190.0,86.4787,86.5249,86.4695,86.488,11190.0
2023-11-27 13:35:00,93.61,93.61,93.56,93.59,8185.0,86.488,86.488,86.4418,86.4695,8185.0
2023-11-27 13:40:00,93.58,93.73,93.57,93.73,9242.0,86.4603,86.5989,86.451,86.5989,9242.0
2023-11-27 13:45:00,93.73,93.77,93.71,93.73,12982.0,86.5989,86.6358,86.5804,86.5989,12982.0
2023-11-27 13:50:00,93.74,93.75,93.68,93.72,14573.0,86.6081,86.6173,86.5527,86.5896,14573.0
2023-11-27 13:55:00,93.71,93.8,93.71,93.79,8189.0,86.5804,86.6635,86.5804,86.6543,8189.0
2023-11-27 14:00:00,93.8,93.82,93.75,93.79,9815.0,86.6635,86.682,86.6173,86.6543,9815.0
2023-11-27 14:05:00,93.79,93.84,93.76,93.77,7441.0,86.6543,86.7005,86.6266,86.6358,7441.0
2023-11-27 14:10:00,93.77,93.78,93.73,93.77,10898.0,86.6358,86.6451,86.5989,86.6358,10898.0
2023-11-27 14:15:00,93.78,93.82,93.73,93.76,23058.0,86.6451,86.682,86.5989,86.6266,23058.0
2023-11-27 14:20:00,93.77,93.79,93.76,93.76,10799.0,86.6358,86.6543,86.6266,86.6266,10799.0
2023-11-27 14:25:00,93.77,93.8,93.71,93.76,29597.0,86.6358,86.6635,86.5804,86.6266,29597.0
2023-11-27 14:30:00,93.77,93.79,93.75,93.76,11704.0,86.6358,86.6543,86.6173,86.6266,11704.0
2023-11-27 14:35:00,93.76,93.8,93.76,93.8,18683.0,86.6266,86.6635,86.6266,86.6635,18683.0
2023-11-27 14:40:00,93.8,93.81,93.71,93.76,15808.0,86.6635,86.6728,86.5804,86.6266,15808.0
2023-11-27 14:45:00,93.77,93.81,93.73,93.79,10159.0,86.6358,86.6728,86.5989,86.6543,10159.0
2023-11-27 14:50:00,93.77,93.77,93.64,93.67,14762.0,86.6358,86.6358,86.5157,86.5434,14762.0
2023-11-27 14:55:00,93.67,93.74,93.64,93.73,7269.0,86.5434,86.6081,86.5157,86.5989,7269.0
2023-11-27 15:00:00,93.76,93.83,93.76,93.79,17567.0,86.6266,86.6912,86.6266,86.6543,17567.0
2023-11-27 15:05:00,93.79,93.81,93.75,93.75,31528.0,86.6543,86.6728,86.6173,86.6173,31528.0
2023-11-27 15:10:00,93.74,93.82,93.7,93.81,12537.0,86.6081,86.682,86.5711,86.6728,12537.0
2023-11-27 15:15:00,93.8,93.88,93.78,93.86,24469.0,86.6635,86.7374,86.6451,86.719,24469.0
2023-11-27 15:20:00,93.87,93.96,93.86,93.95,19574.0,86.7282,86.8114,86.719,86.8021,19574.0
2023-11-27 15:25:00,93.96,93.99,93.89,93.97,39575.0,86.8114,86.8391,86.7467,86.8206,39575.0
2023-11-27 15:30:00,93.97,94.02,93.95,93.96,38277.0,86.8206,86.8668,86.8021,86.8114,38277.0
2023-11-27 15:35:00,93.97,94.08,93.97,94.01,23807.0,86.8206,86.9222,86.8206,86.8576,23807.0
2023-11-27 15:40:00,94.01,94.09,94.01,94.08,28006.0,86.8576,86.9315,86.8576,86.9222,28006.0
2023-11-27 15:45:00,94.08,94.12,94.03,94.09,71808.0,86.9222,86.9592,86.876,86.9315,71808.0
2023-11-27 15:50:00,94.1,94.27,94.08,94.21,123222.0,86.9407,87.0978,86.9222,87.0423,123222.0
2023-11-27 15:55:00,94.2,94.26,94.05,94.05,269006.0,87.0331,87.0885,86.8945,86.8945,269006.0
2023-11-28 09:30:00,94.07,94.09,93.55,93.77,60754.0,86.913,86.9315,86.4325,86.6358,60754.0
2023-11-28 09:35:00,93.76,93.9,93.74,93.87,63389.0,86.6266,86.7559,86.6081,86.7282,63389.0
2023-11-28 09:40:00,93.87,93.87,93.76,93.79,10748.0,86.7282,86.7282,86.6266,86.6543,10748.0
2023-11-28 09:45:00,93.81,93.9,93.67,93.83,27233.0,86.6728,86.7559,86.5434,86.6912,27233.0
2023-11-28 09:50:00,93.83,93.84,93.69,93.83,12407.0,86.6912,86.7005,86.5619,86.6912,12407.0
2023-11-28 09:55:00,93.77,93.77,93.61,93.62,17831.0,86.6358,86.6358,86.488,86.4972,17831.0
2023-11-28 10:00:00,93.6,93.72,93.6,93.63,20015.0,86.4787,86.5896,86.4787,86.5065,20015.0
2023-11-28 10:05:00,93.64,93.72,93.56,93.7,30288.0,86.5157,86.5896,86.4418,86.5711,30288.0
2023-11-28 10:10:00,93.7,93.93,93.69,93.91,11868.0,86.5711,86.7836,86.5619,86.7652,11868.0
2023-11-28 10:15:00,93.95,94.02,93.93,93.97,12636.0,86.8021,86.8668,86.7836,86.8206,12636.0
2023-11-28 10:20:00,93.98,94.04,93.85,93.91,45981.0,86.8298,86.8853,86.7097,86.7652,45981.0
2023-11-28 10:25:00,93.93,93.95,93.8,93.82,11139.0,86.7836,86.8021,86.6635,86.682,11139.0
2023-11-28 10:30:00,93.81,93.97,93.81,93.91,19200.0,86.6728,86.8206,86.6728,86.7652,19200.0
2023-11-28 10:35:00,93.91,94.03,93.9,94.03,11757.0,86.7652,86.876,86.7559,86.876,11757.0
2023-11-28 10:40:00,94.03,94.14,94.0,94.13,15313.0,86.876,86.9777,86.8483,86.9684,15313.0
2023-11-28 10:45:00,94.12,94.15,94.05,94.09,11476.0,86.9592,86.9869,86.8945,86.9315,11476.0
2023-11-28 10:50:00,94.09,94.18,94.06,94.16,16329.0,86.9315,87.0146,86.9037,86.9961,16329.0
2023-11-28 10:55:00,94.15,94.22,94.09,94.21,10579.0,86.9869,87.0516,86.9315,87.0423,10579.0
2023-11-28 11:00:00,94.22,94.26,94.18,94.18,7176.0,87.0516,87.0885,87.0146,87.0146,7176.0
2023-11-28 11:05:00,94.18,94.24,94.16,94.23,7171.0,87.0146,87.0701,86.9961,87.0608,7171.0
2023-11-28 11:10:00,94.23,94.27,94.19,94.26,5356.0,87.0608,87.0978,87.0239,87.0885,5356.0
2023-11-28 11:15:00,94.27,94.29,94.22,94.24,4896.0,87.0978,87.1162,87.0516,87.0701,4896.0
2023-11-28 11:20:00,94.24,94.28,94.2,94.27,8767.0,87.0701,87.107,87.0331,87.0978,8767.0
2023-11-28 11:25:00,94.27,94.31,94.2,94.21,9215.0,87.0978,87.1347,87.0331,87.0423,9215.0
2023-11-28 11:30:00,94.21,94.38,94.2,94.38,24961.0,87.0423,87.1994,87.0331,87.1994,24961.0
2023-11-28 11:35:00,94.41,94.41,94.27,94.32,6816.0,87.2271,87.2271,87.0978,87.144,6816.0
2023-11-28 11:40:00,94.31,94.36,94.3,94.35,14858.0,87.1347,87.1809,87.1255,87.1717,14858.0
2023-11-28 11:45:00,94.35,94.38,94.3,94.37,11443.0,87.1717,87.1994,87.1255,87.1902,11443.0
2023-11-28 11:50:00,94.37,94.4,94.35,94.38,8525.0,87.1902,87.2179,87.1717,87.1994,8525.0
2023-11-28 11:55:00,94.35,94.39,94.33,94.35,4491.0,87.1717,87.2086,87.1532,87.1717,4491.0
2023-11-28 12:00:00,94.35,94.36,94.29,94.32,40057.0,87.1717,87.1809,87.1162,87.144,40057.0
2023-11-28 12:05:00,94.29,94.32,94.18,94.26,10927.0,87.1162,87.144,87.0146,87.0885,10927.0
2023-11-28 12:10:00,94.29,94.31,94.23,94.26,10989.0,87.1162,87.1347,87.0608,87.0885,10989.0
2023-11-28 12:15:00,94.24,94.25,94.13,94.13,13490.0,87.0701,87.0793,86.9684,86.9684,13490.0
2023-11-28 12:20:00,94.12,94.22,94.11,94.2,6687.0,86.9592,87.0516,86.9499,87.0331,6687.0
2023-11-28 12:25:00,94.2,94.23,94.16,94.23,3157.0,87.0331,87.0608,86.9961,87.0608,3157.0
2023-11-28 12:30:00,94.22,94.22,94.14,94.2,5381.0,87.0516,87.0516,86.9777,87.0331,5381.0
2023-11-28 12:35:00,94.19,94.22,94.19,94.19,1780.0,87.0239,87.0516,87.0239,87.0239,1780.0
2023-11-28 12:40:00,94.21,94.21,94.16,94.2,3359.0,87.0423,87.0423,86.9961,87.0331,3359.0
2023-11-28 12:45:00,94.19,94.23,94.16,94.16,6538.0,87.0239,87.0608,86.9961,86.9961,6538.0
2023-11-28 12:50:00,94.17,94.21,94.16,94.19,3632.0,87.0054,87.0423,86.9961,87.0239,3632.0
2023-11-28 12:55:00,94.19,94.22,94.18,94.21,13306.0,87.0239,87.0516,87.0146,87.0423,13306.0
2023-11-28 13:00:00,94.21,94.21,94.06,94.15,7103.0,87.0423,87.0423,86.9037,86.9869,7103.0
2023-11-28 13:05:00,94.17,94.25,94.17,94.24,3169.0,87.0054,87.0793,87.0054,87.0701,3169.0
2023-11-28 13:10:00,94.22,94.23,94.17,94.19,5657.0,87.0516,87.0608,87.0054,87.0239,5657.0
2023-11-28 13:15:00,94.17,94.25,94.14,94.24,10752.0,87.0054,87.0793,86.9777,87.0701,10752.0
2023-11-28 13:20:00,94.25,94.26,94.2,94.25,5124.0,87.0793,87.0885,87.0331,87.0793,5124.0
2023-11-28 13:25:00,94.26,94.36,94.19,94.34,111219.0,87.0885,87.1809,87.0239,87.1624,111219.0
2023-11-28 13:30:00,94.34,94.35,94.28,94.3,3713.0,87.1624,87.1717,87.107,87.1255,3713.0
2023-11-28 13:35:00,94.3,94.31,94.24,94.28,3927.0,87.1255,87.1347,87.0701,87.107,3927.0
2023-11-28 13:40:00,94.3,94.3,94.23,94.24,6195.0,87.1255,87.1255,87.0608,87.0701,6195.0
2023-11-28 13:45:00,94.24,94.26,94.17,94.26,22288.0,87.0701,87.0885,87.0054,87.0885,22288.0
2023-11-28 13:50:00,94.27,94.29,94.21,94.21,7359.0,87.0978,87.1162,87.0423,87.0423,7359.0
2023-11-28 13:55:00,94.21,94.23,94.14,94.14,8239.0,87.0423,87.0608,86.9777,86.9777,8239.0
2023-11-28 14:00:00,94.15,94.17,94.12,94.13,5865.0,86.9869,87.0054,86.9592,86.9684,5865.0
2023-11-28 14:05:00,94.1,94.18,94.09,94.12,10097.0,86.9407,87.0146,86.9315,86.9592,10097.0
2023-11-28 14:10:00,94.13,94.18,94.08,94.17,52030.0,86.9684,87.0146,86.9222,87.0054,52030.0
2023-11-28 14:15:00,94.16,94.19,94.14,94.18,11307.0,86.9961,87.0239,86.9777,87.0146,11307.0
2023-11-28 14:20:00,94.16,94.2,94.11,94.11,7624.0,86.9961,87.0331,86.9499,86.9499,7624.0
2023-11-28 14:25:00,94.12,94.15,94.09,94.14,11020.0,86.9592,86.9869,86.9315,86.9777,11020.0
2023-11-28 14:30:00,94.14,94.17,94.1,94.17,8208.0,86.9777,87.0054,86.9407,87.0054,8208.0
2023-11-28 14:35:00,94.18,94.24,94.17,94.23,14902.0,87.0146,87.0701,87.0054,87.0608,14902.0
2023-11-28 14:40:00,94.21,94.23,94.17,94.2,7074.0,87.0423,87.0608,87.0054,87.0331,7074.0
2023-11-28 14:45:00,94.22,94.32,94.21,94.31,7545.0,87.0516,87.144,87.0423,87.1347,7545.0
2023-11-28 14:50:00,94.32,94.38,94.3,94.38,6809.0,87.144,87.1994,87.1255,87.1994,6809.0
2023-11-28 14:55:00,94.38,94.4,94.35,94.36,8417.0,87.1994,87.2179,87.1717,87.1809,8417.0
2023-11-28 15:00:00,94.37,94.41,94.36,94.38,7865.0,87.1902,87.2271,87.1809,87.1994,7865.0
2023-11-28 15:05:00,94.38,94.42,94.36,94.4,13722.0,87.1994,87.2364,87.1809,87.2179,13722.0
2023-11-28 15:10:00,94.41,94.43,94.37,94.38,10494.0,87.2271,87.2456,87.1902,87.1994,10494.0
2023-11-28 15:15:00,94.39,94.45,94.38,94.44,11247.0,87.2086,87.2641,87.1994,87.2548,11247.0
2023-11-28 15:20:00,94.45,94.5,94.37,94.48,16029.0,87.2641,87.3103,87.1902,87.2918,16029.0
2023-11-28 15:25:00,94.48,94.48,94.4,94.41,16971.0,87.2918,87.2918,87.2179,87.2271,16971.0
2023-11-28 15:30:00,94.42,94.42,94.33,94.35,21400.0,87.2364,87.2364,87.1532,87.1717,21400.0
2023-11-28 15:35:00,94.34,94.35,94.27,94.32,14361.0,87.1624,87.1717,87.0978,87.144,14361.0
2023-11-28 15:40:00,94.34,94.37,94.29,94.32,25675.0,87.1624,87.1902,87.1162,87.144,25675.0
2023-11-28 15:45:00,94.32,94.37,94.28,94.33,54029.0,87.144,87.1902,87.107,87.1532,54029.0
2023-11-28 15:50:00,94.33,94.34,94.11,94.13,68864.0,87.1532,87.1624,86.9499,86.9684,68864.0
2023-11-28 15:55:00,94.14,94.27,94.13,94.15,137425.0,86.9777,87.0978,86.9684,86.9869,137425.0
2023-11-29 09:30:00,94.34,94.48,94.24,94.3,53191.0,87.1624,87.2918,87.0701,87.1255,53191.0
2023-11-29 09:35:00,94.31,94.33,94.15,94.33,8643.0,87.1347,87.1532,86.9869,87.1532,8643.0
2023-11-29 09:40:00,94.27,94.31,94.08,94.08,16997.0,87.0978,87.1347,86.9222,86.9222,16997.0
2023-11-29 09:45:00,94.1,94.19,94.05,94.19,14555.0,86.9407,87.0239,86.8945,87.0239,14555.0
2023-11-29 09:50:00,94.19,94.22,94.11,94.16,8667.0,87.0239,87.0516,86.9499,86.9961,8667.0
2023-11-29 09:55:00,94.15,94.2,94.11,94.2,8495.0,86.9869,87.0331,86.9499,87.0331,8495.0
2023-11-29 10:00:00,94.22,94.26,94.0,94.03,17311.0,87.0516,87.0885,86.8483,86.876,17311.0
2023-11-29 10:05:00,94.04,94.06,93.93,93.94,18966.0,86.8853,86.9037,86.7836,86.7929,18966.0
2023-11-29 10:10:00,93.94,93.94,93.7,93.75,16334.0,86.7929,86.7929,86.5711,86.6173,16334.0
2023-11-29 10:15:00,93.76,93.8,93.7,93.78,16561.0,86.6266,86.6635,86.5711,86.6451,16561.0
2023-11-29 10:20:00,93.76,93.79,93.55,93.55,9788.0,86.6266,86.6543,86.4325,86.4325,9788.0
2023-11-29 10:25:00,93.56,93.64,93.49,93.49,13482.0,86.4418,86.5157,86.3771,86.3771,13482.0
2023-11-29 10:30:00,93.5,93.69,93.5,93.66,15158.0,86.3864,86.5619,86.3864,86.5342,15158.0
2023-11-29 10:35:00,93.67,93.78,93.65,93.78,6726.0,86.5434,86.6451,86.5249,86.6451,6726.0
2023-11-29 10:40:00,93.8,93.87,93.76,93.8,16712.0,86.6635,86.7282,86.6266,86.6635,16712.0
2023-11-29 10:45:00,93.78,93.82,93.74,93.74,10577.0,86.6451,86.682,86.6081,86.6081,10577.0
2023-11-29 10:50:00,93.75,93.85,93.74,93.79,8849.0,86.6173,86.7097,86.6081,86.6543,8849.0
2023-11-29 10:55:00,93.83,93.85,93.67,93.67,10662.0,86.6912,86.7097,86.5434,86.5434,10662.0
2023-11-29 11:00:00,93.68,93.77,93.66,93.7,10173.0,86.5527,86.6358,86.5342,86.5711,10173.0
2023-11-29 11:05:00,93.68,93.69,93.59,93.61,13134.0,86.5527,86.5619,86.4695,86.488,13134.0
2023-11-29 11:10:00,93.62,93.65,93.53,93.58,9710.0,86.4972,86.5249,86.4141,86.4603,9710.0
2023-11-29 11:15:00,93.58,93.58,93.45,93.53,10785.0,86.4603,86.4603,86.3402,86.4141,10785.0
2023-11-29 11:20:00,93.51,93.57,93.49,93.53,11320.0,86.3956,86.451,86.3771,86.4141,11320.0
2023-11-29 11:25:00,93.52,93.53,93.45,93.48,9635.0,86.4048,86.4141,86.3402,86.3679,9635.0
2023-11-29 11:30:00,93.5,93.51,93.43,93.47,14328.0,86.3864,86.3956,86.3217,86.3586,14328.0
2023-11-29 11:35:00,93.48,93.55,93.44,93.47,15446.0,86.3679,86.4325,86.3309,86.3586,15446.0
2023-11-29 11:40:00,93.47,93.6,93.45,93.59,7195.0,86.3586,86.4787,86.3402,86.4695,7195.0
2023-11-29 11:45:00,93.59,93.59,93.52,93.53,5163.0,86.4695,86.4695,86.4048,86.4141,5163.0
2023-11-29 11:50:00,93.51,93.54,93.48,93.52,10095.0,86.3956,86.4233,86.3679,86.4048,10095.0
2023-11-29 11:55:00,93.52,93.55,93.5,93.54,6749.0,86.4048,86.4325,86.3864,86.4233,6749.0
2023-11-29 12:00:00,93.55,93.6,93.54,93.57,4571.0,86.4325,86.4787,86.4233,86.451,4571.0
2023-11-29 12:05:00,93.58,93.62,93.55,93.57,9606.0,86.4603,86.4972,86.4325,86.451,9606.0
2023-11-29 12:10:00,93.59,93.66,93.59,93.64,7320.0,86.4695,86.5342,86.4695,86.5157,7320.0
2023-11-29 12:15:00,93.62,93.62,93.56,93.56,11348.0,86.4972,86.4972,86.4418,86.4418,11348.0
2023-11-29 12:20:00,93.55,93.67,93.54,93.6,27532.0,86.4325,86.5434,86.4233,86.4787,27532.0
2023-11-29 12:25:00,93.61,93.65,93.58,93.65,4241.0,86.488,86.5249,86.4603,86.5249,4241.0
2023-11-29 12:30:00,93.67,93.73,93.66,93.7,6583.0,86.5434,86.5989,86.5342,86.5711,6583.0
2023-11-29 12:35:00,93.7,93.76,93.69,93.75,11361.0,86.5711,86.6266,86.5619,86.6173,11361.0
2023-11-29 12:40:00,93.76,93.76,93.72,93.72,3587.0,86.6266,86.6266,86.5896,86.5896,3587.0
2023-11-29 12:45:00,93.71,93.72,93.64,93.68,7915.0,86.5804,86.5896,86.5157,86.5527,7915.0
2023-11-29 12:50:00,93.67,93.67,93.6,93.6,7740.0,86.5434,86.5434,86.4787,86.4787,7740.0
2023-11-29 12:55:00,93.61,93.64,93.59,93.64,6850.0,86.488,86.5157,86.4695,86.5157,6850.0
2023-11-29 13:00:00,93.64,93.64,93.56,93.56,8405.0,86.5157,86.5157,86.4418,86.4418,8405.0
2023-11-29 13:05:00,93.57,93.59,93.54,93.59,9748.0,86.451,86.4695,86.4233,86.4695,9748.0
2023-11-29 13:10:00,93.58,93.6,93.54,93.59,6889.0,86.4603,86.4787,86.4233,86.4695,6889.0
2023-11-29 13:15:00,93.59,93.62,93.57,93.57,6692.0,86.4695,86.4972,86.451,86.451,6692.0
2023-11-29 13:20:00,93.58,93.65,93.58,93.63,7911.0,86.4603,86.5249,86.4603,86.5065,7911.0
2023-11-29 13:25:00,93.62,93.64,93.59,93.62,8468.0,86.4972,86.5157,86.4695,86.4972,8468.0
2023-11-29 13:30:00,93.62,93.62,93.56,93.59,10996.0,86.4972,86.4972,86.4418,86.4695,10996.0
2023-11-29 13:35:00,93.59,93.67,93.58,93.65,4321.0,86.4695,86.5434,86.4603,86.5249,4321.0
2023-11-29 13:40:00,93.66,93.68,93.64,93.65,4199.0,86.5342,86.5527,86.5157,86.5249,4199.0
2023-11-29 13:45:00,93.66,93.73,93.65,93.71,7177.0,86.5342,86.5989,86.5249,86.5804,7177.0
2023-11-29 13:50:00,93.69,93.74,93.67,93.74,12076.0,86.5619,86.6081,86.5434,86.6081,12076.0
2023-11-29 13:55:00,93.73,93.74,93.69,93.74,7440.0,86.5989,86.6081,86.5619,86.6081,7440.0
2023-11-29 14:00:00,93.75,93.87,93.74,93.86,9838.0,86.6173,86.7282,86.6081,86.719,9838.0
2023-11-29 14:05:00,93.87,93.93,93.86,93.9,14930.0,86.7282,86.7836,86.719,86.7559,14930.0
2023-11-29 14:10:00,93.89,93.95,93.87,93.9,19428.0,86.7467,86.8021,86.7282,86.7559,19428.0
2023-11-29 14:15:00,93.87,93.95,93.87,93.92,26361.0,86.7282,86.8021,86.7282,86.7744,26361.0
2023-11-29 14:20:00,93.91,94.04,93.89,94.02,21410.0,86.7652,86.8853,86.7467,86.8668,21410.0
2023-11-29 14:25:00,94.03,94.05,93.99,94.02,18159.0,86.876,86.8945,86.8391,86.8668,18159.0
2023-11-29 14:30:00,94.02,94.06,94.0,94.02,16353.0,86.8668,86.9037,86.8483,86.8668,16353.0
2023-11-29 14:35:00,94.01,94.07,93.98,94.03,22382.0,86.8576,86.913,86.8298,86.876,22382.0
2023-11-29 14:40:00,94.03,94.12,94.02,94.05,19918.0,86.876,86.9592,86.8668,86.8945,19918.0
2023-11-29 14:45:00,94.05,94.09,94.04,94.09,15735.0,86.8945,86.9315,86.8853,86.9315,15735.0
2023-11-29 14:50:00,94.09,94.09,94.01,94.03,17790.0,86.9315,86.9315,86.8576,86.876,17790.0
2023-11-29 14:55:00,94.02,94.06,94.01,94.04,27700.0,86.8668,86.9037,86.8576,86.8853,27700.0
2023-11-29 15:00:00,94.04,94.15,94.04,94.08,14528.0,86.8853,86.9869,86.8853,86.9222,14528.0
2023-11-29 15:05:00,94.08,94.11,94.04,94.11,15782.0,86.9222,86.9499,86.8853,86.9499,15782.0
2023-11-29 15:10:00,94.11,94.12,94.02,94.04,16085.0,86.9499,86.9592,86.8668,86.8853,16085.0
2023-11-29 15:15:00,94.04,94.04,93.99,94.04,34128.0,86.8853,86.8853,86.8391,86.8853,34128.0
2023-11-29 15:20:00,94.04,94.04,93.96,93.97,24926.0,86.8853,86.8853,86.8114,86.8206,24926.0
2023-11-29 15:25:00,93.95,93.95,93.84,93.85,22741.0,86.8021,86.8021,86.7005,86.7097,22741.0
2023-11-29 15:30:00,93.85,93.87,93.81,93.85,15721.0,86.7097,86.7282,86.6728,86.7097,15721.0
2023-11-29 15:35:00,93.86,93.86,93.77,93.78,18823.0,86.719,86.719,86.6358,86.6451,18823.0
2023-11-29 15:40:00,93.77,93.79,93.7,93.7,37705.0,86.6358,86.6543,86.5711,86.5711,37705.0
2023-11-29 15:45:00,93.7,93.71,93.56,93.58,66428.0,86.5711,86.5804,86.4418,86.4603,66428.0
2023-11-29 15:50:00,93.58,93.7,93.58,93.65,80027.0,86.4603,86.5711,86.4603,86.5249,80027.0
2023-11-29 15:55:00,93.65,93.68,93.6,93.67,213309.0,86.5249,86.5527,86.4787,86.5434,213309.0
2023-11-30 09:30:00,94.03,94.03,93.64,93.73,57668.0,86.876,86.876,86.5157,86.5989,57668.0
2023-11-30 09:35:00,93.74,93.75,93.41,93.43,9879.0,86.6081,86.6173,86.3032,86.3217,9879.0
2023-11-30 09:40:00,93.42,93.56,93.27,93.3,18053.0,86.3124,86.4418,86.1739,86.2016,18053.0
2023-11-30 09:45:00,93.27,93.33,93.07,93.26,19514.0,86.1739,86.2293,85.9891,86.1646,19514.0
2023-11-30 09:50:00,93.27,93.57,93.27,93.56,17608.0,86.1739,86.451,86.1739,86.4418,17608.0
2023-11-30 09:55:00,93.57,93.62,93.46,93.52,11480.0,86.451,86.4972,86.3494,86.4048,11480.0
2023-11-30 10:00:00,93.51,93.51,93.34,93.46,19289.0,86.3956,86.3956,86.2385,86.3494,19289.0
2023-11-30 10:05:00,93.47,93.56,93.36,93.38,24771.0,86.3586,86.4418,86.257,86.2755,24771.0
2023-11-30 10:10:00,93.4,93.48,93.35,93.4,19042.0,86.294,86.3679,86.2478,86.294,19042.0
2023-11-30 10:15:00,93.4,93.48,93.31,93.35,28735.0,86.294,86.3679,86.2108,86.2478,28735.0
2023-11-30 10:20:00,93.36,93.4,93.3,93.35,24714.0,86.257,86.294,86.2016,86.2478,24714.0
2023-11-30 10:25:00,93.34,93.35,93.24,93.35,18699.0,86.2385,86.2478,86.1461,86.2478,18699.0
2023-11-30 10:30:00,93.35,93.63,93.35,93.49,38041.0,86.2478,86.5065,86.2478,86.3771,38041.0
2023-11-30 10:35:00,93.5,93.55,93.47,93.51,21737.0,86.3864,86.4325,86.3586,86.3956,21737.0
2023-11-30 10:40:00,93.51,93.66,93.5,93.56,71067.0,86.3956,86.5342,86.3864,86.4418,71067.0
2023-11-30 10:45:00,93.58,93.62,93.48,93.59,24217.0,86.4603,86.4972,86.3679,86.4695,24217.0
2023-11-30 10:50:00,93.59,93.65,93.56,93.59,15570.0,86.4695,86.5249,86.4418,86.4695,15570.0
2023-11-30 10:55:00,93.61,93.74,93.61,93.68,15769.0,86.488,86.6081,86.488,86.5527,15769.0
2023-11-30 11:00:00,93.68,93.72,93.52,93.52,23636.0,86.5527,86.5896,86.4048,86.4048,23636.0
2023-11-30 11:05:00,93.52,93.72,93.52,93.65,17958.0,86.4048,86.5896,86.4048,86.5249,17958.0
2023-11-30 11:10:00,93.66,93.71,93.61,93.66,17596.0,86.5342,86.5804,86.488,86.5342,17596.0
2023-11-30 11:15:00,93.67,93.7,93.57,93.58,17414.0,86.5434,86.5711,86.451,86.4603,17414.0
2023-11-30 11:20:00,93.57,93.6,93.51,93.59,25221.0,86.451,86.4787,86.3956,86.4695,25221.0
2023-11-30 11:25:00,93.58,93.66,93.58,93.62,17975.0,86.4603,86.5342,86.4603,86.4972,17975.0
2023-11-30 11:30:00,93.62,93.64,93.57,93.59,7656.0,86.4972,86.5157,86.451,86.4695,7656.0
2023-11-30 11:35:00,93.59,93.59,93.42,93.48,16552.0,86.4695,86.4695,86.3124,86.3679,16552.0
2023-11-30 11:40:00,93.48,93.5,93.39,93.47,19759.0,86.3679,86.3864,86.2847,86.3586,19759.0
2023-11-30 11:45:00,93.49,93.49,93.42,93.44,27487.0,86.3771,86.3771,86.3124,86.3309,27487.0
2023-11-30 11:50:00,93.44,93.46,93.39,93.41,22079.0,86.3309,86.3494,86.2847,86.3032,22079.0
2023-11-30 11:55:00,93.41,93.44,93.39,93.43,11641.0,86.3032,86.3309,86.2847,86.3217,11641.0
2023-11-30 12:00:00,93.44,93.48,93.42,93.44,21242.0,86.3309,86.3679,86.3124,86.3309,21242.0
2023-11-30 12:05:00,93.44,93.46,93.37,93.42,17493.0,86.3309,86.3494,86.2662,86.3124,17493.0
2023-11-30 12:10:00,93.42,93.43,93.32,93.32,9277.0,86.3124,86.3217,86.22,86.22,9277.0
2023-11-30 12:15:00,93.31,93.32,93.22,93.26,16867.0,86.2108,86.22,86.1277,86.1646,16867.0
2023-11-30 12:20:00,93.25,93.25,93.2,93.21,9389.0,86.1554,86.1554,86.1092,86.1184,9389.0
2023-11-30 12:25:00,93.19,93.23,93.18,93.21,13543.0,86.0999,86.1369,86.0907,86.1184,13543.0
2023-11-30 12:30:00,93.19,93.24,93.14,93.14,7601.0,86.0999,86.1461,86.0537,86.0537,7601.0
2023-11-30 12:35:00,93.15,93.23,93.13,93.16,19123.0,86.063,86.1369,86.0445,86.0722,19123.0
2023-11-30 12:40:00,93.16,93.28,93.14,93.27,9729.0,86.0722,86.1831,86.0537,86.1739,9729.0
2023-11-30 12:45:00,93.28,93.3,93.2,93.2,12917.0,86.1831,86.2016,86.1092,86.1092,12917.0
2023-11-30 12:50:00,93.19,93.22,93.18,93.22,6971.0,86.0999,86.1277,86.0907,86.1277,6971.0
2023-11-30 12:55:00,93.22,93.23,93.15,93.17,9650.0,86.1277,86.1369,86.063,86.0815,9650.0
2023-11-30 13:00:00,93.18,93.25,93.18,93.24,7346.0,86.0907,86.1554,86.0907,86.1461,7346.0
2023-11-30 13:05:00,93.25,93.29,93.23,93.26,8260.0,86.1554,86.1923,86.1369,86.1646,8260.0
2023-11-30 13:10:00,93.27,93.37,93.26,93.32,16788.0,86.1739,86.2662,86.1646,86.22,16788.0
2023-11-30 13:15:00,93.32,93.35,93.32,93.33,12395.0,86.22,86.2478,86.22,86.2293,12395.0
2023-11-30 13:20:00,93.32,93.39,93.32,93.37,9448.0,86.22,86.2847,86.22,86.2662,9448.0
2023-11-30 13:25:00,93.37,93.37,93.26,93.28,11586.0,86.2662,86.2662,86.1646,86.1831,11586.0
2023-11-30 13:30:00,93.29,93.29,93.24,93.28,13611.0,86.1923,86.1923,86.1461,86.1831,13611.0
2023-11-30 13:35:00,93.28,93.34,93.28,93.34,7868.0,86.1831,86.2385,86.1831,86.2385,7868.0
2023-11-30 13:40:00,93.34,93.36,93.32,93.34,7046.0,86.2385,86.257,86.22,86.2385,7046.0
2023-11-30 13:45:00,93.35,93.36,93.28,93.28,11643.0,86.2478,86.257,86.1831,86.1831,11643.0
2023-11-30 13:50:00,93.28,93.3,93.24,93.27,17773.0,86.1831,86.2016,86.1461,86.1739,17773.0
2023-11-30 13:55:00,93.26,93.31,93.24,93.29,8566.0,86.1646,86.2108,86.1461,86.1923,8566.0
2023-11-30 14:00:00,93.28,93.32,93.27,93.28,8956.0,86.1831,86.22,86.1739,86.1831,8956.0
2023-11-30 14:05:00,93.28,93.31,93.28,93.29,11152.0,86.1831,86.2108,86.1831,86.1923,11152.0
2023-11-30 14:10:00,93.3,93.35,93.29,93.32,9639.0,86.2016,86.2478,86.1923,86.22,9639.0
2023-11-30 14:15:00,93.31,93.36,93.25,93.34,13198.0,86.2108,86.257,86.1554,86.2385,13198.0
2023-11-30 14:20:00,93.34,93.36,93.27,93.29,13059.0,86.2385,86.257,86.1739,86.1923,13059.0
2023-11-30 14:25:00,93.29,93.29,93.22,93.26,16639.0,86.1923,86.1923,86.1277,86.1646,16639.0
2023-11-30 14:30:00,93.27,93.27,93.18,93.2,15326.0,86.1739,86.1739,86.0907,86.1092,15326.0
2023-11-30 14:35:00,93.22,93.29,93.22,93.22,16898.0,86.1277,86.1923,86.1277,86.1277,16898.0
2023-11-30 14:40:00,93.22,93.24,93.19,93.21,18041.0,86.1277,86.1461,86.0999,86.1184,18041.0
2023-11-30 14:45:00,93.21,93.21,93.17,93.19,11235.0,86.1184,86.1184,86.0815,86.0999,11235.0
2023-11-30 14:50:00,93.19,93.21,93.16,93.18,13982.0,86.0999,86.1184,86.0722,86.0907,13982.0
2023-11-30 14:55:00,93.18,93.19,93.14,93.18,21205.0,86.0907,86.0999,86.0537,86.0907,21205.0
2023-11-30 15:00:00,93.17,93.17,93.07,93.09,87618.0,86.0815,86.0815,85.9891,86.0075,87618.0
2023-11-30 15:05:00,93.09,93.11,92.98,93.04,27752.0,86.0075,86.026,85.9059,85.9614,27752.0
2023-11-30 15:10:00,93.04,93.07,92.97,92.99,21152.0,85.9614,85.9891,85.8967,85.9152,21152.0
2023-11-30 15:15:00,92.98,93.0,92.94,92.95,24343.0,85.9059,85.9244,85.869,85.8782,24343.0
2023-11-30 15:20:00,92.95,92.96,92.77,92.77,24320.0,85.8782,85.8874,85.7119,85.7119,24320.0
2023-11-30 15:25:00,92.76,92.83,92.76,92.81,22210.0,85.7027,85.7673,85.7027,85.7488,22210.0
2023-11-30 15:30:00,92.79,92.9,92.78,92.83,25514.0,85.7304,85.832,85.7211,85.7673,25514.0
2023-11-30 15:35:00,92.81,92.94,92.8,92.94,34864.0,85.7488,85.869,85.7396,85.869,34864.0
2023-11-30 15:40:00,92.94,93.12,92.92,93.12,47600.0,85.869,86.0353,85.8505,86.0353,47600.0
2023-11-30 15:45:00,93.12,93.13,92.98,92.98,65916.0,86.0353,86.0445,85.9059,85.9059,65916.0
2023-11-30 15:50:00,92.99,93.15,92.9,93.12,125043.0,85.9152,86.063,85.832,86.0353,125043.0
2023-11-30 15:55:00,93.12,93.4,93.12,93.29,363538.0,86.0353,86.294,86.0353,86.1923,363538.0
2023-12-01 09:30:00,93.33,93.67,93.28,93.31,73450.0,86.2293,86.5434,86.1831,86.2108,73450.0
2023-12-01 09:35:00,93.36,93.45,93.19,93.2,21013.0,86.257,86.3402,86.0999,86.1092,21013.0
2023-12-01 09:40:00,93.24,93.28,93.12,93.24,11897.0,86.1461,86.1831,86.0353,86.1461,11897.0
2023-12-01 09:45:00,93.26,93.26,93.09,93.23,13558.0,86.1646,86.1646,86.0075,86.1369,13558.0
2023-12-01 09:50:00,93.25,93.35,93.13,93.18,20648.0,86.1554,86.2478,86.0445,86.0907,20648.0
2023-12-01 09:55:00,93.18,93.25,93.13,93.22,56287.0,86.0907,86.1554,86.0445,86.1277,56287.0
2023-12-01 10:00:00,93.26,93.54,93.17,93.46,89032.0,86.1646,86.4233,86.0815,86.3494,89032.0
2023-12-01 10:05:00,93.46,93.51,93.29,93.34,16206.0,86.3494,86.3956,86.1923,86.2385,16206.0
2023-12-01 10:10:00,93.33,93.37,93.05,93.09,18836.0,86.2293,86.2662,85.9706,86.0075,18836.0
2023-12-01 10:15:00,93.08,93.25,93.05,93.19,11858.0,85.9983,86.1554,85.9706,86.0999,11858.0
2023-12-01 10:20:00,93.2,93.27,93.1,93.14,34441.0,86.1092,86.1739,86.0168,86.0537,34441.0
2023-12-01 10:25:00,93.15,93.18,93.1,93.1,14109.0,86.063,86.0907,86.0168,86.0168,14109.0
2023-12-01 10:30:00,93.12,93.15,93.03,93.12,19566.0,86.0353,86.063,85.9521,86.0353,19566.0
2023-12-01 10:35:00,93.13,93.28,93.13,93.25,14870.0,86.0445,86.1831,86.0445,86.1554,14870.0
2023-12-01 10:40:00,93.24,93.28,93.2,93.23,23756.0,86.1461,86.1831,86.1092,86.1369,23756.0
2023-12-01 10:45:00,93.23,93.35,93.23,93.31,27193.0,86.1369,86.2478,86.1369,86.2108,27193.0
2023-12-01 10:50:00,93.31,93.36,93.27,93.28,20613.0,86.2108,86.257,86.1739,86.1831,20613.0
2023-12-01 10:55:00,93.28,93.3,93.16,93.17,12092.0,86.1831,86.2016,86.0722,86.0815,12092.0
2023-12-01 11:00:00,93.14,93.15,93.0,93.07,23024.0,86.0537,86.063,85.9244,85.9891,23024.0
2023-12-01 11:05:00,93.05,93.13,93.0,93.05,21842.0,85.9706,86.0445,85.9244,85.9706,21842.0
2023-12-01 11:10:00,93.05,93.19,93.02,93.17,14257.0,85.9706,86.0999,85.9429,86.0815,14257.0
2023-12-01 11:15:00,93.16,93.22,93.05,93.11,16517.0,86.0722,86.1277,85.9706,86.026,16517.0
2023-12-01 11:20:00,93.12,93.12,93.07,93.11,14852.0,86.0353,86.0353,85.9891,86.026,14852.0
2023-12-01 11:25:00,93.12,93.31,93.09,93.3,12068.0,86.0353,86.2108,86.0075,86.2016,12068.0
2023-12-01 11:30:00,93.31,93.33,93.18,93.31,15246.0,86.2108,86.2293,86.0907,86.2108,15246.0
2023-12-01 11:35:00,93.31,93.32,93.15,93.18,22848.0,86.2108,86.22,86.063,86.0907,22848.0
2023-12-01 11:40:00,93.18,93.31,93.16,93.27,21383.0,86.0907,86.2108,86.0722,86.1739,21383.0
2023-12-01 11:45:00,93.27,93.3,93.22,93.3,12984.0,86.1739,86.2016,86.1277,86.2016,12984.0
2023-12-01 11:50:00,93.31,93.48,93.3,93.4,18991.0,86.2108,86.3679,86.2016,86.294,18991.0
2023-12-01 11:55:00,93.38,93.4,93.33,93.4,14707.0,86.2755,86.294,86.2293,86.294,14707.0
2023-12-01 12:00:00,93.4,93.41,93.33,93.39,14584.0,86.294,86.3032,86.2293,86.2847,14584.0
2023-12-01 12:05:00,93.4,93.58,93.37,93.56,17368.0,86.294,86.4603,86.2662,86.4418,17368.0
2023-12-01 12:10:00,93.57,93.63,93.52,93.52,14432.0,86.451,86.5065,86.4048,86.4048,14432.0
2023-12-01 12:15:00,93.51,93.53,93.41,93.45,31489.0,86.3956,86.4141,86.3032,86.3402,31489.0
2023-12-01 12:20:00,93.45,93.46,93.38,93.45,16568.0,86.3402,86.3494,86.2755,86.3402,16568.0
2023-12-01 12:25:00,93.45,93.48,93.39,93.39,15274.0,86.3402,86.3679,86.2847,86.2847,15274.0
2023-12-01 12:30:00,93.38,93.55,93.36,93.49,14633.0,86.2755,86.4325,86.257,86.3771,14633.0
2023-12-01 12:35:00,93.47,93.58,93.47,93.55,10335.0,86.3586,86.4603,86.3586,86.4325,10335.0
2023-12-01 12:40:00,93.55,93.56,93.51,93.53,9498.0,86.4325,86.4418,86.3956,86.4141,9498.0
2023-12-01 12:45:00,93.52,93.59,93.52,93.59,9387.0,86.4048,86.4695,86.4048,86.4695,9387.0
2023-12-01 12:50:00,93.58,93.59,93.53,93.59,13379.0,86.4603,86.4695,86.4141,86.4695,13379.0
2023-12-01 12:55:00,93.58,93.66,93.58,93.63,12284.0,86.4603,86.5342,86.4603,86.5065,12284.0
2023-12-01 13:00:00,93.63,93.7,93.62,93.65,26103.0,86.5065,86.5711,86.4972,86.5249,26103.0
2023-12-01 13:05:00,93.64,93.69,93.58,93.68,15952.0,86.5157,86.5619,86.4603,86.5527,15952.0
2023-12-01 13:10:00,93.67,93.72,93.67,93.71,9980.0,86.5434,86.5896,86.5434,86.5804,9980.0
2023-12-01 13:15:00,93.7,93.77,93.68,93.74,15154.0,86.5711,86.6358,86.5527,86.6081,15154.0
2023-12-01 13:20:00,93.74,93.76,93.7,93.74,13441.0,86.6081,86.6266,86.5711,86.6081,13441.0
2023-12-01 13:25:00,93.76,93.77,93.65,93.7,16182.0,86.6266,86.6358,86.5249,86.5711,16182.0
2023-12-01 13:30:00,93.69,93.7,93.61,93.7,31214.0,86.5619,86.5711,86.488,86.5711,31214.0
2023-12-01 13:35:00,93.69,93.72,93.67,93.7,24134.0,86.5619,86.5896,86.5434,86.5711,24134.0
2023-12-01 13:40:00,93.71,93.76,93.69,93.69,30602.0,86.5804,86.6266,86.5619,86.5619,30602.0
2023-12-01 13:45:00,93.69,93.76,93.68,93.73,30105.0,86.5619,86.6266,86.5527,86.5989,30105.0
2023-12-01 13:50:00,93.74,93.87,93.74,93.78,12881.0,86.6081,86.7282,86.6081,86.6451,12881.0
2023-12-01 13:55:00,93.79,93.81,93.75,93.79,16352.0,86.6543,86.6728,86.6173,86.6543,16352.0
2023-12-01 14:00:00,93.81,93.84,93.76,93.77,25991.0,86.6728,86.7005,86.6266,86.6358,25991.0
2023-12-01 14:05:00,93.77,93.81,93.74,93.75,15329.0,86.6358,86.6728,86.6081,86.6173,15329.0
2023-12-01 14:10:00,93.74,93.84,93.73,93.81,18420.0,86.6081,86.7005,86.5989,86.6728,18420.0
2023-12-01 14:15:00,93.8,93.82,93.77,93.78,18461.0,86.6635,86.682,86.6358,86.6451,18461.0
2023-12-01 14:20:00,93.78,93.88,93.75,93.85,41102.0,86.6451,86.7374,86.6173,86.7097,41102.0
2023-12-01 14:25:00,93.85,93.87,93.78,93.86,31830.0,86.7097,86.7282,86.6451,86.719,31830.0
2023-12-01 14:30:00,93.87,93.92,93.85,93.88,24971.0,86.7282,86.7744,86.7097,86.7374,24971.0
2023-12-01 14:35:00,93.87,93.89,93.81,93.86,10932.0,86.7282,86.7467,86.6728,86.719,10932.0
2023-12-01 14:40:00,93.86,93.9,93.83,93.89,7631.0,86.719,86.7559,86.6912,86.7467,7631.0
2023-12-01 14:45:00,93.9,93.97,93.89,93.96,15601.0,86.7559,86.8206,86.7467,86.8114,15601.0
2023-12-01 14:50:00,93.96,94.02,93.96,94.02,9667.0,86.8114,86.8668,86.8114,86.8668,9667.0
2023-12-01 14:55:00,94.01,94.01,93.94,93.99,12666.0,86.8576,86.8576,86.7929,86.8391,12666.0
2023-12-01 15:00:00,93.98,94.04,93.95,93.98,17588.0,86.8298,86.8853,86.8021,86.8298,17588.0
2023-12-01 15:05:00,93.98,94.0,93.85,93.91,14715.0,86.8298,86.8483,86.7097,86.7652,14715.0
2023-12-01 15:10:00,93.9,93.94,93.89,93.92,9658.0,86.7559,86.7929,86.7467,86.7744,9658.0
2023-12-01 15:15:00,93.91,93.96,93.9,93.94,12651.0,86.7652,86.8114,86.7559,86.7929,12651.0
2023-12-01 15:20:00,93.95,93.96,93.89,93.95,8989.0,86.8021,86.8114,86.7467,86.8021,8989.0
2023-12-01 15:25:00,93.96,94.05,93.96,94.04,10553.0,86.8114,86.8945,86.8114,86.8853,10553.0
2023-12-01 15:30:00,94.04,94.17,94.04,94.11,20222.0,86.8853,87.0054,86.8853,86.9499,20222.0
2023-12-01 15:35:00,94.12,94.2,94.09,94.09,21275.0,86.9592,87.0331,86.9315,86.9315,21275.0
2023-12-01 15:40:00,94.09,94.12,94.06,94.1,23276.0,86.9315,86.9592,86.9037,86.9407,23276.0
2023-12-01 15:45:00,94.09,94.18,94.06,94.16,33874.0,86.9315,87.0146,86.9037,86.9961,33874.0
2023-12-01 15:50:00,94.17,94.2,94.09,94.09,43763.0,87.0054,87.0331,86.9315,86.9315,43763.0
2023-12-01 15:55:00,94.1,94.14,94.02,94.05,169265.0,86.9407,86.9777,86.8668,86.8945,169265.0
2023-12-04 09:30:00,93.8,94.22,93.78,94.18,74011.0,86.6635,87.0516,86.6451,87.0146,74011.0
2023-12-04 09:35:00,94.16,94.22,94.05,94.16,54552.0,86.9961,87.0516,86.8945,86.9961,54552.0
2023-12-04 09:40:00,94.17,94.42,94.17,94.33,47951.0,87.0054,87.2364,87.0054,87.1532,47951.0
2023-12-04 09:45:00,94.37,94.73,94.31,94.73,66082.0,87.1902,87.5228,87.1347,87.5228,66082.0
2023-12-04 09:50:00,94.73,94.79,94.43,94.44,24361.0,87.5228,87.5782,87.2456,87.2548,24361.0
2023-12-04 09:55:00,94.4,94.48,94.3,94.42,20184.0,87.2179,87.2918,87.1255,87.2364,20184.0
2023-12-04 10:00:00,94.42,94.48,94.27,94.27,27941.0,87.2364,87.2918,87.0978,87.0978,27941.0
2023-12-04 10:05:00,94.26,94.44,94.18,94.43,45646.0,87.0885,87.2548,87.0146,87.2456,45646.0
2023-12-04 10:10:00,94.45,94.48,94.34,94.4,28050.0,87.2641,87.2918,87.1624,87.2179,28050.0
2023-12-04 10:15:00,94.41,94.44,94.32,94.34,22342.0,87.2271,87.2548,87.144,87.1624,22342.0
2023-12-04 10:20:00,94.37,94.37,94.23,94.27,15129.0,87.1902,87.1902,87.0608,87.0978,15129.0
2023-12-04 10:25:00,94.28,94.38,94.25,94.35,9255.0,87.107,87.1994,87.0793,87.1717,9255.0
2023-12-04 10:30:00,94.34,94.43,94.23,94.4,24363.0,87.1624,87.2456,87.0608,87.2179,24363.0
2023-12-04 10:35:00,94.39,94.43,94.31,94.33,16262.0,87.2086,87.2456,87.1347,87.1532,16262.0
2023-12-04 10:40:00,94.33,94.4,94.33,94.4,10102.0,87.1532,87.2179,87.1532,87.2179,10102.0
2023-12-04 10:45:00,94.39,94.48,94.37,94.37,28816.0,87.2086,87.2918,87.1902,87.1902,28816.0
2023-12-04 10:50:00,94.38,94.4,94.22,94.32,58210.0,87.1994,87.2179,87.0516,87.144,58210.0
2023-12-04 10:55:00,94.34,94.36,94.25,94.27,38867.0,87.1624,87.1809,87.0793,87.0978,38867.0
2023-12-04 11:00:00,94.26,94.3,94.2,94.22,38750.0,87.0885,87.1255,87.0331,87.0516,38750.0
2023-12-04 11:05:00,94.23,94.23,94.16,94.19,9786.0,87.0608,87.0608,86.9961,87.0239,9786.0
2023-12-04 11:10:00,94.19,94.22,94.06,94.11,12376.0,87.0239,87.0516,86.9037,86.9499,12376.0
2023-12-04 11:15:00,94.13,94.22,94.13,94.2,13392.0,86.9684,87.0516,86.9684,87.0331,13392.0
2023-12-04 11:20:00,94.18,94.18,94.1,94.12,11520.0,87.0146,87.0146,86.9407,86.9592,11520.0
2023-12-04 11:25:00,94.09,94.09,93.99,94.06,15587.0,86.9315,86.9315,86.8391,86.9037,15587.0
2023-12-04 11:30:00,94.05,94.06,93.92,93.94,52257.0,86.8945,86.9037,86.7744,86.7929,52257.0
2023-12-04 11:35:00,93.91,93.98,93.88,93.89,34397.0,86.7652,86.8298,86.7374,86.7467,34397.0
2023-12-04 11:40:00,93.89,93.95,93.87,93.92,16760.0,86.7467,86.8021,86.7282,86.7744,16760.0
2023-12-04 11:45:00,93.91,93.95,93.89,93.9,9180.0,86.7652,86.8021,86.7467,86.7559,9180.0
2023-12-04 11:50:00,93.9,93.95,93.85,93.85,10176.0,86.7559,86.8021,86.7097,86.7097,10176.0
2023-12-04 11:55:00,93.85,93.86,93.75,93.75,16348.0,86.7097,86.719,86.6173,86.6173,16348.0
2023-12-04 12:00:00,93.76,93.76,93.68,93.68,74392.0,86.6266,86.6266,86.5527,86.5527,74392.0
2023-12-04 12:05:00,93.68,93.71,93.64,93.64,28727.0,86.5527,86.5804,86.5157,86.5157,28727.0
2023-12-04 12:10:00,93.64,93.67,93.56,93.56,23202.0,86.5157,86.5434,86.4418,86.4418,23202.0
2023-12-04 12:15:00,93.55,93.57,93.39,93.39,44658.0,86.4325,86.451,86.2847,86.2847,44658.0
2023-12-04 12:20:00,93.4,93.46,93.36,93.37,30898.0,86.294,86.3494,86.257,86.2662,30898.0
2023-12-04 12:25:00,93.38,93.39,93.02,93.22,436975.0,86.2755,86.2847,85.9429,86.1277,436975.0
2023-12-04 12:30:00,93.22,93.35,93.19,93.2,38773.0,86.1277,86.2478,86.0999,86.1092,38773.0
2023-12-04 12:35:00,93.22,93.22,92.95,92.95,38649.0,86.1277,86.1277,85.8782,85.8782,38649.0
2023-12-04 12:40:00,92.95,92.97,92.82,92.85,56421.0,85.8782,85.8967,85.7581,85.7858,56421.0
2023-12-04 12:45:00,92.85,93.03,92.85,92.97,85713.0,85.7858,85.9521,85.7858,85.8967,85713.0
2023-12-04 12:50:00,92.96,92.97,92.73,92.74,26896.0,85.8874,85.8967,85.6749,85.6842,26896.0
2023-12-04 12:55:00,92.75,92.83,92.73,92.75,33623.0,85.6934,85.7673,85.6749,85.6934,33623.0
2023-12-04 13:00:00,92.75,92.75,92.63,92.64,30393.0,85.6934,85.6934,85.5825,85.5918,30393.0
2023-12-04 13:05:00,92.65,92.65,92.56,92.58,28023.0,85.601,85.601,85.5179,85.5363,28023.0
2023-12-04 13:10:00,92.59,92.59,92.49,92.56,32161.0,85.5456,85.5456,85.4532,85.5179,32161.0
2023-12-04 13:15:00,92.56,92.74,92.56,92.72,134169.0,85.5179,85.6842,85.5179,85.6657,134169.0
2023-12-04 13:20:00,92.72,92.74,92.66,92.73,25062.0,85.6657,85.6842,85.6103,85.6749,25062.0
2023-12-04 13:25:00,92.73,92.76,92.68,92.7,48652.0,85.6749,85.7027,85.6287,85.6472,48652.0
2023-12-04 13:30:00,92.71,92.94,92.71,92.91,32640.0,85.6565,85.869,85.6565,85.8412,32640.0
2023-12-04 13:35:00,92.92,93.08,92.91,93.05,22991.0,85.8505,85.9983,85.8412,85.9706,22991.0
2023-12-04 13:40:00,93.05,93.05,92.97,92.97,19415.0,85.9706,85.9706,85.8967,85.8967,19415.0
2023-12-04 13:45:00,92.97,93.01,92.95,92.98,16007.0,85.8967,85.9336,85.8782,85.9059,16007.0
2023-12-04 13:50:00,92.98,93.03,92.97,93.01,11211.0,85.9059,85.9521,85.8967,85.9336,11211.0
2023-12-04 13:55:00,93.02,93.05,92.98,93.0,22924.0,85.9429,85.9706,85.9059,85.9244,22924.0
2023-12-04 14:00:00,93.0,93.04,92.91,92.91,33499.0,85.9244,85.9614,85.8412,85.8412,33499.0
2023-12-04 14:05:00,92.91,92.97,92.84,92.97,52493.0,85.8412,85.8967,85.7766,85.8967,52493.0
2023-12-04 14:10:00,92.96,93.12,92.93,93.05,39071.0,85.8874,86.0353,85.8597,85.9706,39071.0
2023-12-04 14:15:00,93.05,93.06,92.94,92.96,16164.0,85.9706,85.9798,85.869,85.8874,16164.0
2023-12-04 14:20:00,92.95,92.97,92.84,92.85,119065.0,85.8782,85.8967,85.7766,85.7858,119065.0
2023-12-04 14:25:00,92.86,92.98,92.85,92.97,25886.0,85.795,85.9059,85.7858,85.8967,25886.0
2023-12-04 14:30:00,93.01,93.06,92.94,92.96,39188.0,85.9336,85.9798,85.869,85.8874,39188.0
2023-12-04 14:35:00,92.96,93.03,92.94,92.95,32022.0,85.8874,85.9521,85.869,85.8782,32022.0
2023-12-04 14:40:00,92.95,93.07,92.94,92.96,62435.0,85.8782,85.9891,85.869,85.8874,62435.0
2023-12-04 14:45:00,92.96,93.03,92.91,93.0,22829.0,85.8874,85.9521,85.8412,85.9244,22829.0
2023-12-04 14:50:00,93.0,93.0,92.93,92.95,25424.0,85.9244,85.9244,85.8597,85.8782,25424.0
2023-12-04 14:55:00,92.96,92.97,92.89,92.95,17055.0,85.8874,85.8967,85.8228,85.8782,17055.0
2023-12-04 15:00:00,92.95,92.97,92.92,92.92,28982.0,85.8782,85.8967,85.8505,85.8505,28982.0
2023-12-04 15:05:00,92.92,92.94,92.86,92.93,21587.0,85.8505,85.869,85.795,85.8597,21587.0
2023-12-04 15:10:00,92.94,93.01,92.93,92.94,35493.0,85.869,85.9336,85.8597,85.869,35493.0
2023-12-04 15:15:00,92.93,92.98,92.88,92.95,175164.0,85.8597,85.9059,85.8135,85.8782,175164.0
2023-12-04 15:20:00,92.95,92.96,92.93,92.95,28739.0,85.8782,85.8874,85.8597,85.8782,28739.0
2023-12-04 15:25:00,92.95,92.96,92.92,92.95,21960.0,85.8782,85.8874,85.8505,85.8782,21960.0
2023-12-04 15:30:00,92.95,92.98,92.87,92.93,215693.0,85.8782,85.9059,85.8043,85.8597,215693.0
2023-12-04 15:35:00,92.92,92.92,92.81,92.84,33101.0,85.8505,85.8505,85.7488,85.7766,33101.0
2023-12-04 15:40:00,92.85,92.87,92.75,92.8,77121.0,85.7858,85.8043,85.6934,85.7396,77121.0
2023-12-04 15:45:00,92.81,92.84,92.68,92.7,92169.0,85.7488,85.7766,85.6287,85.6472,92169.0
2023-12-04 15:50:00,92.7,92.95,92.7,92.94,133226.0,85.6472,85.8782,85.6472,85.869,133226.0
2023-12-04 15:55:00,92.95,93.01,92.88,92.93,229764.0,85.8782,85.9336,85.8135,85.8597,229764.0
2023-12-05 09:30:00,92.52,92.76,92.47,92.56,62327.0,85.4809,85.7027,85.4347,85.5179,62327.0
2023-12-05 09:35:00,92.52,92.57,92.11,92.21,18545.0,85.4809,85.5271,85.1021,85.1945,18545.0
2023-12-05 09:40:00,92.25,92.26,91.98,92.0,60567.0,85.2315,85.2407,84.982,85.0005,60567.0
2023-12-05 09:45:00,92.0,92.31,92.0,92.2,28899.0,85.0005,85.2869,85.0005,85.1853,28899.0
2023-12-05 09:50:00,92.21,92.26,92.07,92.18,19589.0,85.1945,85.2407,85.0652,85.1668,19589.0
2023-12-05 09:55:00,92.16,92.17,92.02,92.05,11745.0,85.1483,85.1575,85.019,85.0467,11745.0
2023-12-05 10:00:00,92.06,92.27,92.0,92.04,21499.0,85.0559,85.2499,85.0005,85.0374,21499.0
2023-12-05 10:05:00,92.04,92.04,91.81,91.82,17512.0,85.0374,85.0374,84.8249,84.8342,17512.0
2023-12-05 10:10:00,91.81,91.97,91.77,91.81,25261.0,84.8249,84.9728,84.788,84.8249,25261.0
2023-12-05 10:15:00,91.8,92.02,91.78,91.98,23394.0,84.8157,85.019,84.7972,84.982,23394.0
2023-12-05 10:20:00,91.97,92.31,91.97,92.29,12975.0,84.9728,85.2869,84.9728,85.2684,12975.0
2023-12-05 10:25:00,92.3,92.58,92.27,92.58,25776.0,85.2777,85.5363,85.2499,85.5363,25776.0
2023-12-05 10:30:00,92.64,92.71,92.51,92.53,20954.0,85.5918,85.6565,85.4717,85.4902,20954.0
2023-12-05 10:35:00,92.51,92.51,92.45,92.46,12642.0,85.4717,85.4717,85.4162,85.4255,12642.0
2023-12-05 10:40:00,92.48,92.49,92.37,92.44,17620.0,85.444,85.4532,85.3423,85.407,17620.0
2023-12-05 10:45:00,92.41,92.42,92.33,92.36,8266.0,85.3793,85.3885,85.3054,85.3331,8266.0
2023-12-05 10:50:00,92.34,92.37,92.28,92.37,9459.0,85.3146,85.3423,85.2592,85.3423,9459.0
2023-12-05 10:55:00,92.37,92.52,92.36,92.49,36096.0,85.3423,85.4809,85.3331,85.4532,36096.0
2023-12-05 11:00:00,92.48,92.51,92.38,92.51,23255.0,85.444,85.4717,85.3516,85.4717,23255.0
2023-12-05 11:05:00,92.5,92.54,92.38,92.39,13076.0,85.4624,85.4994,85.3516,85.3608,13076.0
2023-12-05 11:10:00,92.39,92.45,92.33,92.34,8732.0,85.3608,85.4162,85.3054,85.3146,8732.0
2023-12-05 11:15:00,92.33,92.36,92.24,92.24,7149.0,85.3054,85.3331,85.2222,85.2222,7149.0
2023-12-05 11:20:00,92.28,92.45,92.27,92.39,15023.0,85.2592,85.4162,85.2499,85.3608,15023.0
2023-12-05 11:25:00,92.39,92.61,92.38,92.6,9878.0,85.3608,85.5641,85.3516,85.5548,9878.0
2023-12-05 11:30:00,92.59,92.66,92.57,92.57,12192.0,85.5456,85.6103,85.5271,85.5271,12192.0
2023-12-05 11:35:00,92.59,92.6,92.54,92.56,9242.0,85.5456,85.5548,85.4994,85.5179,9242.0
2023-12-05 11:40:00,92.56,92.57,92.49,92.55,7812.0,85.5179,85.5271,85.4532,85.5086,7812.0
2023-12-05 11:45:00,92.57,92.58,92.51,92.52,6332.0,85.5271,85.5363,85.4717,85.4809,6332.0
2023-12-05 11:50:00,92.53,92.7,92.53,92.68,14026.0,85.4902,85.6472,85.4902,85.6287,14026.0
2023-12-05 11:55:00,92.69,92.73,92.62,92.63,20308.0,85.638,85.6749,85.5733,85.5825,20308.0
2023-12-05 12:00:00,92.63,92.67,92.61,92.63,8406.0,85.5825,85.6195,85.5641,85.5825,8406.0
2023-12-05 12:05:00,92.64,92.74,92.64,92.74,11846.0,85.5918,85.6842,85.5918,85.6842,11846.0
2023-12-05 12:10:00,92.75,92.8,92.74,92.78,10163.0,85.6934,85.7396,85.6842,85.7211,10163.0
2023-12-05 12:15:00,92.79,92.84,92.75,92.81,9103.0,85.7304,85.7766,85.6934,85.7488,9103.0
2023-12-05 12:20:00,92.81,92.93,92.81,92.88,18370.0,85.7488,85.8597,85.7488,85.8135,18370.0
2023-12-05 12:25:00,92.89,92.98,92.88,92.93,13529.0,85.8228,85.9059,85.8135,85.8597,13529.0
2023-12-05 12:30:00,92.93,92.94,92.88,92.91,5653.0,85.8597,85.869,85.8135,85.8412,5653.0
2023-12-05 12:35:00,92.88,92.92,92.85,92.92,9185.0,85.8135,85.8505,85.7858,85.8505,9185.0
2023-12-05 12:40:00,92.91,92.94,92.86,92.87,5028.0,85.8412,85.869,85.795,85.8043,5028.0
2023-12-05 12:45:00,92.88,92.98,92.87,92.96,6553.0,85.8135,85.9059,85.8043,85.8874,6553.0
2023-12-05 12:50:00,92.94,93.0,92.93,92.99,17139.0,85.869,85.9244,85.8597,85.9152,17139.0
2023-12-05 12:55:00,92.99,93.09,92.99,93.08,11751.0,85.9152,86.0075,85.9152,85.9983,11751.0
2023-12-05 13:00:00,93.1,93.4,93.1,93.15,33693.0,86.0168,86.294,86.0168,86.063,33693.0
2023-12-05 13:05:00,93.15,93.15,93.04,93.12,10781.0,86.063,86.063,85.9614,86.0353,10781.0
2023-12-05 13:10:00,93.13,93.3,93.13,93.29,15693.0,86.0445,86.2016,86.0445,86.1923,15693.0
2023-12-05 13:15:00,93.3,93.37,93.29,93.34,16928.0,86.2016,86.2662,86.1923,86.2385,16928.0
2023-12-05 13:20:00,93.33,93.33,93.26,93.27,7419.0,86.2293,86.2293,86.1646,86.1739,7419.0
2023-12-05 13:25:00,93.29,93.36,93.28,93.33,14751.0,86.1923,86.257,86.1831,86.2293,14751.0
2023-12-05 13:30:00,93.32,93.34,93.21,93.21,11984.0,86.22,86.2385,86.1184,86.1184,11984.0
2023-12-05 13:35:00,93.21,93.22,93.12,93.19,14649.0,86.1184,86.1277,86.0353,86.0999,14649.0
2023-12-05 13:40:00,93.19,93.25,93.1,93.2,16298.0,86.0999,86.1554,86.0168,86.1092,16298.0
2023-12-05 13:45:00,93.2,93.24,93.16,93.21,14708.0,86.1092,86.1461,86.0722,86.1184,14708.0
2023-12-05 13:50:00,93.2,93.2,93.1,93.11,14414.0,86.1092,86.1092,86.0168,86.026,14414.0
2023-12-05 13:55:00,93.12,93.17,93.06,93.08,12400.0,86.0353,86.0815,85.9798,85.9983,12400.0
2023-12-05 14:00:00,93.09,93.11,93.01,93.03,10063.0,86.0075,86.026,85.9336,85.9521,10063.0
2023-12-05 14:05:00,93.02,93.02,92.93,92.93,12924.0,85.9429,85.9429,85.8597,85.8597,12924.0
2023-12-05 14:10:00,92.92,92.94,92.88,92.91,14880.0,85.8505,85.869,85.8135,85.8412,14880.0
2023-12-05 14:15:00,92.9,92.91,92.86,92.88,15401.0,85.832,85.8412,85.795,85.8135,15401.0
2023-12-05 14:20:00,92.87,92.94,92.87,92.92,8409.0,85.8043,85.869,85.8043,85.8505,8409.0
2023-12-05 14:25:00,92.91,92.91,92.84,92.84,16430.0,85.8412,85.8412,85.7766,85.7766,16430.0
2023-12-05 14:30:00,92.83,92.87,92.81,92.86,12606.0,85.7673,85.8043,85.7488,85.795,12606.0
2023-12-05 14:35:00,92.87,92.88,92.73,92.73,18756.0,85.8043,85.8135,85.6749,85.6749,18756.0
2023-12-05 14:40:00,92.73,92.76,92.71,92.75,11054.0,85.6749,85.7027,85.6565,85.6934,11054.0
2023-12-05 14:45:00,92.76,92.77,92.64,92.65,15334.0,85.7027,85.7119,85.5918,85.601,15334.0
2023-12-05 14:50:00,92.68,92.84,92.67,92.83,6963.0,85.6287,85.7766,85.6195,85.7673,6963.0
2023-12-05 14:55:00,92.84,92.85,92.81,92.85,12589.0,85.7766,85.7858,85.7488,85.7858,12589.0
2023-12-05 15:00:00,92.85,92.93,92.84,92.9,14082.0,85.7858,85.8597,85.7766,85.832,14082.0
2023-12-05 15:05:00,92.9,92.93,92.84,92.87,20060.0,85.832,85.8597,85.7766,85.8043,20060.0
2023-12-05 15:10:00,92.87,92.9,92.75,92.8,19397.0,85.8043,85.832,85.6934,85.7396,19397.0
2023-12-05 15:15:00,92.79,92.82,92.75,92.82,10135.0,85.7304,85.7581,85.6934,85.7581,10135.0
2023-12-05 15:20:00,92.82,92.83,92.78,92.79,24031.0,85.7581,85.7673,85.7211,85.7304,24031.0
2023-12-05 15:25:00,92.78,92.79,92.71,92.77,17692.0,85.7211,85.7304,85.6565,85.7119,17692.0
2023-12-05 15:30:00,92.8,92.97,92.8,92.91,20867.0,85.7396,85.8967,85.7396,85.8412,20867.0
2023-12-05 15:35:00,92.92,92.94,92.85,92.87,25918.0,85.8505,85.869,85.7858,85.8043,25918.0
2023-12-05 15:40:00,92.86,92.91,92.79,92.81,36479.0,85.795,85.8412,85.7304,85.7488,36479.0
2023-12-05 15:45:00,92.82,92.85,92.74,92.75,40644.0,85.7581,85.7858,85.6842,85.6934,40644.0
2023-12-05 15:50:00,92.75,92.79,92.63,92.69,79025.0,85.6934,85.7304,85.5825,85.638,79025.0
2023-12-05 15:55:00,92.69,92.69,92.52,92.56,437812.0,85.638,85.638,85.4809,85.5179,437812.0
2023-12-06 09:30:00,90.79,90.98,90.33,90.55,159022.0,83.8825,84.0581,83.4575,83.6608,159022.0
2023-12-06 09:35:00,90.53,91.13,90.45,90.96,63651.0,83.6423,84.1967,83.5684,84.0396,63651.0
2023-12-06 09:40:00,90.96,91.0,90.39,90.55,58920.0,84.0396,84.0766,83.513,83.6608,58920.0
2023-12-06 09:45:00,90.58,90.73,90.5,90.63,80119.0,83.6885,83.8271,83.6146,83.7347,80119.0
2023-12-06 09:50:00,90.61,90.7,90.52,90.68,40711.0,83.7162,83.7994,83.6331,83.7809,40711.0
2023-12-06 09:55:00,90.68,90.88,90.68,90.72,119561.0,83.7809,83.9657,83.7809,83.8179,119561.0
2023-12-06 10:00:00,90.73,90.8,90.38,90.38,161372.0,83.8271,83.8918,83.5037,83.5037,161372.0
2023-12-06 10:05:00,90.38,90.41,90.15,90.38,55381.0,83.5037,83.5314,83.2912,83.5037,55381.0
2023-12-06 10:10:00,90.36,90.75,90.35,90.75,65806.0,83.4852,83.8456,83.476,83.8456,65806.0
2023-12-06 10:15:00,90.73,90.74,90.53,90.58,56275.0,83.8271,83.8363,83.6423,83.6885,56275.0
2023-12-06 10:20:00,90.57,90.68,90.52,90.59,119862.0,83.6793,83.7809,83.6331,83.6978,119862.0
2023-12-06 10:25:00,90.59,90.66,90.5,90.63,35755.0,83.6978,83.7624,83.6146,83.7347,35755.0
2023-12-06 10:30:00,90.64,90.68,90.55,90.56,36106.0,83.7439,83.7809,83.6608,83.67,36106.0
2023-12-06 10:35:00,90.56,90.77,90.55,90.76,49378.0,83.67,83.8641,83.6608,83.8548,49378.0
2023-12-06 10:40:00,90.76,90.81,90.64,90.73,62968.0,83.8548,83.901,83.7439,83.8271,62968.0
2023-12-06 10:45:00,90.71,90.74,90.52,90.54,51940.0,83.8086,83.8363,83.6331,83.6516,51940.0
2023-12-06 10:50:00,90.56,90.71,90.43,90.71,122550.0,83.67,83.8086,83.5499,83.8086,122550.0
2023-12-06 10:55:00,90.71,90.77,90.64,90.72,32634.0,83.8086,83.8641,83.7439,83.8179,32634.0
2023-12-06 11:00:00,90.72,90.76,90.64,90.73,46748.0,83.8179,83.8548,83.7439,83.8271,46748.0
2023-12-06 11:05:00,90.73,90.81,90.72,90.79,29145.0,83.8271,83.901,83.8179,83.8825,29145.0
2023-12-06 11:10:00,90.8,90.98,90.78,90.98,36035.0,83.8918,84.0581,83.8733,84.0581,36035.0
2023-12-06 11:15:00,90.97,91.12,90.97,91.06,30950.0,84.0488,84.1874,84.0488,84.132,30950.0
2023-12-06 11:20:00,91.05,91.15,91.0,91.15,23968.0,84.1228,84.2151,84.0766,84.2151,23968.0
2023-12-06 11:25:00,91.14,91.15,91.0,91.1,39711.0,84.2059,84.2151,84.0766,84.1689,39711.0
2023-12-06 11:30:00,91.09,91.17,91.0,91.07,38649.0,84.1597,84.2336,84.0766,84.1412,38649.0
2023-12-06 11:35:00,91.07,91.19,91.04,91.17,28191.0,84.1412,84.2521,84.1135,84.2336,28191.0
2023-12-06 11:40:00,91.18,91.25,91.15,91.17,26822.0,84.2429,84.3075,84.2151,84.2336,26822.0
2023-12-06 11:45:00,91.16,91.22,91.05,91.13,27119.0,84.2244,84.2798,84.1228,84.1967,27119.0
2023-12-06 11:50:00,91.12,91.21,91.08,91.12,25402.0,84.1874,84.2706,84.1505,84.1874,25402.0
2023-12-06 11:55:00,91.11,91.12,91.04,91.11,24727.0,84.1782,84.1874,84.1135,84.1782,24727.0
2023-12-06 12:00:00,91.11,91.2,91.09,91.13,26013.0,84.1782,84.2613,84.1597,84.1967,26013.0
2023-12-06 12:05:00,91.13,91.19,91.12,91.17,19402.0,84.1967,84.2521,84.1874,84.2336,19402.0
2023-12-06 12:10:00,91.17,91.18,91.12,91.13,14849.0,84.2336,84.2429,84.1874,84.1967,14849.0
2023-12-06 12:15:00,91.12,91.18,91.11,91.14,25422.0,84.1874,84.2429,84.1782,84.2059,25422.0
2023-12-06 12:20:00,91.14,91.19,91.12,91.15,14145.0,84.2059,84.2521,84.1874,84.2151,14145.0
2023-12-06 12:25:00,91.15,91.2,91.14,91.14,10765.0,84.2151,84.2613,84.2059,84.2059,10765.0
2023-12-06 12:30:00,91.15,91.15,90.99,91.03,27042.0,84.2151,84.2151,84.0673,84.1043,27042.0
2023-12-06 12:35:00,91.03,91.2,91.02,91.19,15903.0,84.1043,84.2613,84.095,84.2521,15903.0
2023-12-06 12:40:00,91.18,91.25,91.13,91.14,19292.0,84.2429,84.3075,84.1967,84.2059,19292.0
2023-12-06 12:45:00,91.13,91.17,91.1,91.12,35318.0,84.1967,84.2336,84.1689,84.1874,35318.0
2023-12-06 12:50:00,91.14,91.14,91.02,91.11,15168.0,84.2059,84.2059,84.095,84.1782,15168.0
2023-12-06 12:55:00,91.1,91.16,91.1,91.12,12702.0,84.1689,84.2244,84.1689,84.1874,12702.0
2023-12-06 13:00:00,91.12,91.29,91.12,91.24,12936.0,84.1874,84.3445,84.1874,84.2983,12936.0
2023-12-06 13:05:00,91.23,91.25,91.13,91.15,14940.0,84.2891,84.3075,84.1967,84.2151,14940.0
2023-12-06 13:10:00,91.13,91.14,91.09,91.13,17408.0,84.1967,84.2059,84.1597,84.1967,17408.0
2023-12-06 13:15:00,91.12,91.2,91.11,91.2,41682.0,84.1874,84.2613,84.1782,84.2613,41682.0
2023-12-06 13:20:00,91.21,91.31,91.19,91.31,19892.0,84.2706,84.363,84.2521,84.363,19892.0
2023-12-06 13:25:00,91.32,91.37,91.26,91.26,28775.0,84.3722,84.4184,84.3168,84.3168,28775.0
2023-12-06 13:30:00,91.25,91.27,91.16,91.16,22860.0,84.3075,84.326,84.2244,84.2244,22860.0
2023-12-06 13:35:00,91.17,91.19,91.15,91.17,64033.0,84.2336,84.2521,84.2151,84.2336,64033.0
2023-12-06 13:40:00,91.17,91.18,91.03,91.03,26756.0,84.2336,84.2429,84.1043,84.1043,26756.0
2023-12-06 13:45:00,91.03,91.03,90.94,90.97,18433.0,84.1043,84.1043,84.0211,84.0488,18433.0
2023-12-06 13:50:00,90.99,91.0,90.94,90.98,19321.0,84.0673,84.0766,84.0211,84.0581,19321.0
2023-12-06 13:55:00,90.98,91.04,90.97,90.99,16762.0,84.0581,84.1135,84.0488,84.0673,16762.0
2023-12-06 14:00:00,90.99,90.99,90.84,90.89,14529.0,84.0673,84.0673,83.9287,83.9749,14529.0
2023-12-06 14:05:00,90.9,90.97,90.9,90.96,15824.0,83.9842,84.0488,83.9842,84.0396,15824.0
2023-12-06 14:10:00,90.96,90.96,90.84,90.87,42878.0,84.0396,84.0396,83.9287,83.9564,42878.0
2023-12-06 14:15:00,90.86,90.93,90.86,90.9,16847.0,83.9472,84.0119,83.9472,83.9842,16847.0
2023-12-06 14:20:00,90.89,90.9,90.84,90.87,34626.0,83.9749,83.9842,83.9287,83.9564,34626.0
2023-12-06 14:25:00,90.87,90.91,90.82,90.91,100122.0,83.9564,83.9934,83.9103,83.9934,100122.0
2023-12-06 14:30:00,90.92,90.98,90.9,90.98,21558.0,84.0026,84.0581,83.9842,84.0581,21558.0
2023-12-06 14:35:00,90.98,91.0,90.92,90.99,15341.0,84.0581,84.0766,84.0026,84.0673,15341.0
2023-12-06 14:40:00,91.0,91.05,90.9,90.92,41158.0,84.0766,84.1228,83.9842,84.0026,41158.0
2023-12-06 14:45:00,90.93,91.01,90.93,90.97,28291.0,84.0119,84.0858,84.0119,84.0488,28291.0
2023-12-06 14:50:00,90.98,91.05,90.97,91.04,23705.0,84.0581,84.1228,84.0488,84.1135,23705.0
2023-12-06 14:55:00,91.04,91.07,90.97,90.99,12430.0,84.1135,84.1412,84.0488,84.0673,12430.0
2023-12-06 15:00:00,90.98,91.03,90.92,91.0,23085.0,84.0581,84.1043,84.0026,84.0766,23085.0
2023-12-06 15:05:00,90.99,91.08,90.96,91.07,20098.0,84.0673,84.1505,84.0396,84.1412,20098.0
2023-12-06 15:10:00,91.06,91.08,90.98,91.06,15868.0,84.132,84.1505,84.0581,84.132,15868.0
2023-12-06 15:15:00,91.06,91.06,90.94,90.95,47326.0,84.132,84.132,84.0211,84.0304,47326.0
2023-12-06 15:20:00,90.95,90.99,90.94,90.98,23424.0,84.0304,84.0673,84.0211,84.0581,23424.0
2023-12-06 15:25:00,90.98,90.99,90.94,90.99,61524.0,84.0581,84.0673,84.0211,84.0673,61524.0
2023-12-06 15:30:00,90.98,91.02,90.91,90.94,60014.0,84.0581,84.095,83.9934,84.0211,60014.0
2023-12-06 15:35:00,90.94,90.95,90.8,90.87,63755.0,84.0211,84.0304,83.8918,83.9564,63755.0
2023-12-06 15:40:00,90.87,90.99,90.85,90.96,92570.0,83.9564,84.0673,83.938,84.0396,92570.0
2023-12-06 15:45:00,90.96,90.99,90.9,90.94,66837.0,84.0396,84.0673,83.9842,84.0211,66837.0
2023-12-06 15:50:00,90.95,91.06,90.91,90.96,99618.0,84.0304,84.132,83.9934,84.0396,99618.0
2023-12-06 15:55:00,90.97,91.13,90.97,91.11,325883.0,84.0488,84.1967,84.0488,84.1782,325883.0
2023-12-07 09:30:00,91.37,91.41,90.78,90.9,144009.0,84.4184,84.4554,83.8733,83.9842,144009.0
2023-12-07 09:35:00,90.93,91.17,90.92,91.09,34891.0,84.0119,84.2336,84.0026,84.1597,34891.0
2023-12-07 09:40:00,91.13,91.41,91.13,91.41,52198.0,84.1967,84.4554,84.1967,84.4554,52198.0
2023-12-07 09:45:00,91.41,91.46,91.29,91.42,168783.0,84.4554,84.5016,84.3445,84.4646,168783.0
2023-12-07 09:50:00,91.42,91.47,91.33,91.36,43495.0,84.4646,84.5108,84.3815,84.4092,43495.0
2023-12-07 09:55:00,91.36,91.4,91.21,91.34,160720.0,84.4092,84.4461,84.2706,84.3907,160720.0
2023-12-07 10:00:00,91.31,91.35,91.14,91.14,36268.0,84.363,84.3999,84.2059,84.2059,36268.0
2023-12-07 10:05:00,91.14,91.33,91.14,91.21,47027.0,84.2059,84.3815,84.2059,84.2706,47027.0
2023-12-07 10:10:00,91.19,91.26,91.12,91.24,56116.0,84.2521,84.3168,84.1874,84.2983,56116.0
2023-12-07 10:15:00,91.25,91.38,91.24,91.37,24866.0,84.3075,84.4276,84.2983,84.4184,24866.0
2023-12-07 10:20:00,91.38,91.41,91.22,91.26,34770.0,84.4276,84.4554,84.2798,84.3168,34770.0
2023-12-07 10:25:00,91.25,91.29,91.19,91.2,23877.0,84.3075,84.3445,84.2521,84.2613,23877.0
2023-12-07 10:30:00,91.21,91.27,91.19,91.25,27359.0,84.2706,84.326,84.2521,84.3075,27359.0
2023-12-07 10:35:00,91.24,91.25,91.13,91.2,27201.0,84.2983,84.3075,84.1967,84.2613,27201.0
2023-12-07 10:40:00,91.19,91.27,91.16,91.19,29264.0,84.2521,84.326,84.2244,84.2521,29264.0
2023-12-07 10:45:00,91.2,91.26,91.16,91.26,13423.0,84.2613,84.3168,84.2244,84.3168,13423.0
2023-12-07 10:50:00,91.26,91.27,91.16,91.21,30082.0,84.3168,84.326,84.2244,84.2706,30082.0
2023-12-07 10:55:00,91.21,91.28,91.14,91.27,19528.0,84.2706,84.3353,84.2059,84.326,19528.0
2023-12-07 11:00:00,91.27,91.4,91.27,91.39,49345.0,84.326,84.4461,84.326,84.4369,49345.0
2023-12-07 11:05:00,91.4,91.45,91.31,91.38,92232.0,84.4461,84.4923,84.363,84.4276,92232.0
2023-12-07 11:10:00,91.39,91.39,91.21,91.3,24247.0,84.4369,84.4369,84.2706,84.3537,24247.0
2023-12-07 11:15:00,91.29,91.3,91.12,91.13,19322.0,84.3445,84.3537,84.1874,84.1967,19322.0
2023-12-07 11:20:00,91.13,91.23,91.13,91.2,23603.0,84.1967,84.2891,84.1967,84.2613,23603.0
2023-12-07 11:25:00,91.2,91.22,91.05,91.05,15340.0,84.2613,84.2798,84.1228,84.1228,15340.0
2023-12-07 11:30:00,91.07,91.07,90.96,90.98,27937.0,84.1412,84.1412,84.0396,84.0581,27937.0
2023-12-07 11:35:00,90.99,91.03,90.88,90.92,18818.0,84.0673,84.1043,83.9657,84.0026,18818.0
2023-12-07 11:40:00,90.93,90.93,90.82,90.85,18366.0,84.0119,84.0119,83.9103,83.938,18366.0
2023-12-07 11:45:00,90.85,90.87,90.71,90.71,25865.0,83.938,83.9564,83.8086,83.8086,25865.0
2023-12-07 11:50:00,90.73,90.77,90.69,90.75,13591.0,83.8271,83.8641,83.7901,83.8456,13591.0
2023-12-07 11:55:00,90.75,90.87,90.74,90.84,10802.0,83.8456,83.9564,83.8363,83.9287,10802.0
2023-12-07 12:00:00,90.85,90.91,90.83,90.87,23121.0,83.938,83.9934,83.9195,83.9564,23121.0
2023-12-07 12:05:00,90.88,90.97,90.85,90.93,18807.0,83.9657,84.0488,83.938,84.0119,18807.0
2023-12-07 12:10:00,90.91,91.0,90.91,90.92,131572.0,83.9934,84.0766,83.9934,84.0026,131572.0
2023-12-07 12:15:00,90.92,91.11,90.92,91.08,15461.0,84.0026,84.1782,84.0026,84.1505,15461.0
2023-12-07 12:20:00,91.08,91.13,90.85,90.85,31450.0,84.1505,84.1967,83.938,83.938,31450.0
2023-12-07 12:25:00,90.85,90.91,90.84,90.91,20775.0,83.938,83.9934,83.9287,83.9934,20775.0
2023-12-07 12:30:00,90.91,90.93,90.84,90.88,26884.0,83.9934,84.0119,83.9287,83.9657,26884.0
2023-12-07 12:35:00,90.87,90.9,90.84,90.87,27977.0,83.9564,83.9842,83.9287,83.9564,27977.0
2023-12-07 12:40:00,90.85,90.91,90.85,90.91,28697.0,83.938,83.9934,83.938,83.9934,28697.0
2023-12-07 12:45:00,90.91,91.04,90.9,91.04,23199.0,83.9934,84.1135,83.9842,84.1135,23199.0
2023-12-07 12:50:00,91.05,91.11,91.02,91.09,13850.0,84.1228,84.1782,84.095,84.1597,13850.0
2023-12-07 12:55:00,91.08,91.13,91.06,91.1,37054.0,84.1505,84.1967,84.132,84.1689,37054.0
2023-12-07 13:00:00,91.09,91.09,91.02,91.03,20141.0,84.1597,84.1597,84.095,84.1043,20141.0
2023-12-07 13:05:00,91.04,91.11,91.04,91.08,17047.0,84.1135,84.1782,84.1135,84.1505,17047.0
2023-12-07 13:10:00,91.09,91.16,91.07,91.15,15541.0,84.1597,84.2244,84.1412,84.2151,15541.0
2023-12-07 13:15:00,91.15,91.24,91.15,91.19,15017.0,84.2151,84.2983,84.2151,84.2521,15017.0
2023-12-07 13:20:00,91.19,91.2,91.04,91.04,27835.0,84.2521,84.2613,84.1135,84.1135,27835.0
2023-12-07 13:25:00,91.03,91.04,90.99,91.02,23732.0,84.1043,84.1135,84.0673,84.095,23732.0
2023-12-07 13:30:00,91.01,91.03,90.99,91.03,24297.0,84.0858,84.1043,84.0673,84.1043,24297.0
2023-12-07 13:35:00,91.04,91.04,90.97,91.0,16179.0,84.1135,84.1135,84.0488,84.0766,16179.0
2023-12-07 13:40:00,91.0,91.03,90.99,91.03,9818.0,84.0766,84.1043,84.0673,84.1043,9818.0
2023-12-07 13:45:00,91.02,91.03,90.99,91.01,11904.0,84.095,84.1043,84.0673,84.0858,11904.0
2023-12-07 13:50:00,91.01,91.05,91.01,91.03,16036.0,84.0858,84.1228,84.0858,84.1043,16036.0
2023-12-07 13:55:00,91.03,91.12,91.02,91.1,12131.0,84.1043,84.1874,84.095,84.1689,12131.0
2023-12-07 14:00:00,91.11,91.14,91.1,91.11,14993.0,84.1782,84.2059,84.1689,84.1782,14993.0
2023-12-07 14:05:00,91.11,91.17,91.09,91.15,23989.0,84.1782,84.2336,84.1597,84.2151,23989.0
2023-12-07 14:10:00,91.16,91.18,91.12,91.15,15017.0,84.2244,84.2429,84.1874,84.2151,15017.0
2023-12-07 14:15:00,91.15,91.18,91.1,91.16,64970.0,84.2151,84.2429,84.1689,84.2244,64970.0
2023-12-07 14:20:00,91.16,91.17,91.04,91.06,92033.0,84.2244,84.2336,84.1135,84.132,92033.0
2023-12-07 14:25:00,91.06,91.11,91.04,91.08,40999.0,84.132,84.1782,84.1135,84.1505,40999.0
2023-12-07 14:30:00,91.09,91.1,91.07,91.09,32232.0,84.1597,84.1689,84.1412,84.1597,32232.0
2023-12-07 14:35:00,91.09,91.14,91.07,91.08,285525.0,84.1597,84.2059,84.1412,84.1505,285525.0
2023-12-07 14:40:00,91.08,91.1,91.04,91.07,21305.0,84.1505,84.1689,84.1135,84.1412,21305.0
2023-12-07 14:45:00,91.07,91.07,90.98,91.03,63046.0,84.1412,84.1412,84.0581,84.1043,63046.0
2023-12-07 14:50:00,91.04,91.04,90.95,91.04,28208.0,84.1135,84.1135,84.0304,84.1135,28208.0
2023-12-07 14:55:00,91.03,91.1,91.03,91.06,25300.0,84.1043,84.1689,84.1043,84.132,25300.0
2023-12-07 15:00:00,91.07,91.13,91.06,91.12,83628.0,84.1412,84.1967,84.132,84.1874,83628.0
2023-12-07 15:05:00,91.11,91.18,91.05,91.07,119553.0,84.1782,84.2429,84.1228,84.1412,119553.0
2023-12-07 15:10:00,91.06,91.06,90.99,91.03,22220.0,84.132,84.132,84.0673,84.1043,22220.0
2023-12-07 15:15:00,91.03,91.06,90.97,91.0,35279.0,84.1043,84.132,84.0488,84.0766,35279.0
2023-12-07 15:20:00,91.0,91.02,90.98,91.0,41935.0,84.0766,84.095,84.0581,84.0766,41935.0
2023-12-07 15:25:00,91.0,91.05,90.92,90.95,78896.0,84.0766,84.1228,84.0026,84.0304,78896.0
2023-12-07 15:30:00,90.95,91.02,90.94,91.02,51880.0,84.0304,84.095,84.0211,84.095,51880.0
2023-12-07 15:35:00,91.02,91.02,90.97,91.01,41581.0,84.095,84.095,84.0488,84.0858,41581.0
2023-12-07 15:40:00,91.01,91.05,90.97,91.01,42422.0,84.0858,84.1228,84.0488,84.0858,42422.0
2023-12-07 15:45:00,91.01,91.03,90.95,90.98,68906.0,84.0858,84.1043,84.0304,84.0581,68906.0
2023-12-07 15:50:00,90.97,91.01,90.9,90.97,90544.0,84.0488,84.0858,83.9842,84.0488,90544.0
2023-12-07 15:55:00,90.97,91.16,90.97,91.13,341909.0,84.0488,84.2244,84.0488,84.1967,341909.0
2023-12-08 09:30:00,91.33,91.39,90.97,90.98,99276.0,84.3815,84.4369,84.0488,84.0581,99276.0
2023-12-08 09:35:00,91.0,91.0,90.82,90.95,14505.0,84.0766,84.0766,83.9103,84.0304,14505.0
2023-12-08 09:40:00,90.97,91.14,90.97,91.14,15663.0,84.0488,84.2059,84.0488,84.2059,15663.0
2023-12-08 09:45:00,91.14,91.21,90.97,91.01,17237.0,84.2059,84.2706,84.0488,84.0858,17237.0
2023-12-08 09:50:00,91.01,91.18,90.96,91.1,25670.0,84.0858,84.2429,84.0396,84.1689,25670.0
2023-12-08 09:55:00,91.11,91.16,90.94,90.95,12874.0,84.1782,84.2244,84.0211,84.0304,12874.0
2023-12-08 10:00:00,90.96,91.28,90.94,91.27,24710.0,84.0396,84.3353,84.0211,84.326,24710.0
2023-12-08 10:05:00,91.26,91.38,91.2,91.38,26411.0,84.3168,84.4276,84.2613,84.4276,26411.0
2023-12-08 10:10:00,91.4,91.43,91.28,91.33,19737.0,84.4461,84.4738,84.3353,84.3815,19737.0
2023-12-08 10:15:00,91.37,91.42,91.29,91.39,17991.0,84.4184,84.4646,84.3445,84.4369,17991.0
2023-12-08 10:20:00,91.41,91.41,91.3,91.38,17112.0,84.4554,84.4554,84.3537,84.4276,17112.0
2023-12-08 10:25:00,91.36,91.39,91.27,91.31,15425.0,84.4092,84.4369,84.326,84.363,15425.0
2023-12-08 10:30:00,91.31,91.46,91.31,91.35,23469.0,84.363,84.5016,84.363,84.3999,23469.0
2023-12-08 10:35:00,91.36,91.36,91.2,91.32,17783.0,84.4092,84.4092,84.2613,84.3722,17783.0
2023-12-08 10:40:00,91.29,91.34,91.27,91.28,13507.0,84.3445,84.3907,84.326,84.3353,13507.0
2023-12-08 10:45:00,91.28,91.29,91.17,91.19,28042.0,84.3353,84.3445,84.2336,84.2521,28042.0
2023-12-08 10:50:00,91.21,91.29,91.2,91.29,17986.0,84.2706,84.3445,84.2613,84.3445,17986.0
2023-12-08 10:55:00,91.26,91.35,91.24,91.34,61917.0,84.3168,84.3999,84.2983,84.3907,61917.0
2023-12-08 11:00:00,91.34,91.35,91.15,91.15,39020.0,84.3907,84.3999,84.2151,84.2151,39020.0
2023-12-08 11:05:00,91.16,91.16,90.97,91.0,30396.0,84.2244,84.2244,84.0488,84.0766,30396.0
2023-12-08 11:10:00,91.01,91.05,90.97,91.0,31531.0,84.0858,84.1228,84.0488,84.0766,31531.0
2023-12-08 11:15:00,91.0,91.02,90.89,91.0,132448.0,84.0766,84.095,83.9749,84.0766,132448.0
2023-12-08 11:20:00,90.99,91.02,90.83,90.85,41789.0,84.0673,84.095,83.9195,83.938,41789.0
2023-12-08 11:25:00,90.83,91.03,90.82,91.03,28280.0,83.9195,84.1043,83.9103,84.1043,28280.0
2023-12-08 11:30:00,91.03,91.05,90.96,90.96,17997.0,84.1043,84.1228,84.0396,84.0396,17997.0
2023-12-08 11:35:00,91.0,91.02,90.95,90.98,23059.0,84.0766,84.095,84.0304,84.0581,23059.0
2023-12-08 11:40:00,90.97,91.07,90.92,91.05,19576.0,84.0488,84.1412,84.0026,84.1228,19576.0
2023-12-08 11:45:00,91.06,91.07,90.99,91.03,10166.0,84.132,84.1412,84.0673,84.1043,10166.0
2023-12-08 11:50:00,91.04,91.04,90.94,90.97,10101.0,84.1135,84.1135,84.0211,84.0488,10101.0
2023-12-08 11:55:00,90.96,90.96,90.79,90.81,17002.0,84.0396,84.0396,83.8825,83.901,17002.0
2023-12-08 12:00:00,90.8,90.86,90.78,90.81,24294.0,83.8918,83.9472,83.8733,83.901,24294.0
2023-12-08 12:05:00,90.81,90.87,90.8,90.83,20106.0,83.901,83.9564,83.8918,83.9195,20106.0
2023-12-08 12:10:00,90.83,90.86,90.79,90.83,34884.0,83.9195,83.9472,83.8825,83.9195,34884.0
2023-12-08 12:15:00,90.83,90.95,90.81,90.95,23587.0,83.9195,84.0304,83.901,84.0304,23587.0
2023-12-08 12:20:00,90.94,90.94,90.86,90.88,28791.0,84.0211,84.0211,83.9472,83.9657,28791.0
2023-12-08 12:25:00,90.85,90.9,90.76,90.78,11227.0,83.938,83.9842,83.8548,83.8733,11227.0
2023-12-08 12:30:00,90.79,90.83,90.75,90.83,12393.0,83.8825,83.9195,83.8456,83.9195,12393.0
2023-12-08 12:35:00,90.83,90.85,90.73,90.74,11238.0,83.9195,83.938,83.8271,83.8363,11238.0
2023-12-08 12:40:00,90.75,90.8,90.74,90.79,17048.0,83.8456,83.8918,83.8363,83.8825,17048.0
2023-12-08 12:45:00,90.79,90.8,90.75,90.79,11267.0,83.8825,83.8918,83.8456,83.8825,11267.0
2023-12-08 12:50:00,90.79,90.84,90.76,90.84,18719.0,83.8825,83.9287,83.8548,83.9287,18719.0
2023-12-08 12:55:00,90.83,90.84,90.79,90.8,13250.0,83.9195,83.9287,83.8825,83.8918,13250.0
2023-12-08 13:00:00,90.81,90.91,90.8,90.9,32659.0,83.901,83.9934,83.8918,83.9842,32659.0
2023-12-08 13:05:00,90.91,90.94,90.89,90.89,15391.0,83.9934,84.0211,83.9749,83.9749,15391.0
2023-12-08 13:10:00,90.9,90.95,90.89,90.94,22465.0,83.9842,84.0304,83.9749,84.0211,22465.0
2023-12-08 13:15:00,90.95,90.96,90.89,90.93,16727.0,84.0304,84.0396,83.9749,84.0119,16727.0
2023-12-08 13:20:00,90.94,90.97,90.9,90.93,11186.0,84.0211,84.0488,83.9842,84.0119,11186.0
2023-12-08 13:25:00,90.93,90.94,90.79,90.79,29729.0,84.0119,84.0211,83.8825,83.8825,29729.0
2023-12-08 13:30:00,90.79,90.85,90.67,90.84,57637.0,83.8825,83.938,83.7717,83.9287,57637.0
2023-12-08 13:35:00,90.84,90.9,90.83,90.89,17977.0,83.9287,83.9842,83.9195,83.9749,17977.0
2023-12-08 13:40:00,90.9,91.01,90.88,90.99,12648.0,83.9842,84.0858,83.9657,84.0673,12648.0
2023-12-08 13:45:00,91.01,91.05,90.96,91.05,10516.0,84.0858,84.1228,84.0396,84.1228,10516.0
2023-12-08 13:50:00,91.05,91.09,91.0,91.08,13613.0,84.1228,84.1597,84.0766,84.1505,13613.0
2023-12-08 13:55:00,91.09,91.11,91.0,91.0,18886.0,84.1597,84.1782,84.0766,84.0766,18886.0
2023-12-08 14:00:00,91.01,91.1,90.98,91.1,16578.0,84.0858,84.1689,84.0581,84.1689,16578.0
2023-12-08 14:05:00,91.09,91.11,91.05,91.05,11515.0,84.1597,84.1782,84.1228,84.1228,11515.0
2023-12-08 14:10:00,91.05,91.08,91.03,91.04,22239.0,84.1228,84.1505,84.1043,84.1135,22239.0
2023-12-08 14:15:00,91.03,91.08,91.0,91.08,17349.0,84.1043,84.1505,84.0766,84.1505,17349.0
2023-12-08 14:20:00,91.08,91.1,91.01,91.02,17158.0,84.1505,84.1689,84.0858,84.095,17158.0
2023-12-08 14:25:00,91.02,91.04,90.99,91.01,15109.0,84.095,84.1135,84.0673,84.0858,15109.0
2023-12-08 14:30:00,91.01,91.16,91.01,91.12,18015.0,84.0858,84.2244,84.0858,84.1874,18015.0
2023-12-08 14:35:00,91.12,91.12,91.04,91.05,10117.0,84.1874,84.1874,84.1135,84.1228,10117.0
2023-12-08 14:40:00,91.05,91.12,91.03,91.1,22044.0,84.1228,84.1874,84.1043,84.1689,22044.0
2023-12-08 14:45:00,91.11,91.11,91.02,91.04,14221.0,84.1782,84.1782,84.095,84.1135,14221.0
2023-12-08 14:50:00,91.05,91.12,91.02,91.11,17468.0,84.1228,84.1874,84.095,84.1782,17468.0
2023-12-08 14:55:00,91.1,91.21,91.1,91.21,27164.0,84.1689,84.2706,84.1689,84.2706,27164.0
2023-12-08 15:00:00,91.22,91.28,91.22,91.26,26113.0,84.2798,84.3353,84.2798,84.3168,26113.0
2023-12-08 15:05:00,91.25,91.29,91.16,91.27,23948.0,84.3075,84.3445,84.2244,84.326,23948.0
2023-12-08 15:10:00,91.27,91.28,91.2,91.26,17585.0,84.326,84.3353,84.2613,84.3168,17585.0
2023-12-08 15:15:00,91.24,91.28,91.17,91.19,20462.0,84.2983,84.3353,84.2336,84.2521,20462.0
2023-12-08 15:20:00,91.18,91.25,91.16,91.24,22352.0,84.2429,84.3075,84.2244,84.2983,22352.0
2023-12-08 15:25:00,91.23,91.33,91.23,91.29,30881.0,84.2891,84.3815,84.2891,84.3445,30881.0
2023-12-08 15:30:00,91.29,91.29,91.22,91.27,31267.0,84.3445,84.3445,84.2798,84.326,31267.0
2023-12-08 15:35:00,91.28,91.4,91.28,91.38,35314.0,84.3353,84.4461,84.3353,84.4276,35314.0
2023-12-08 15:40:00,91.39,91.41,91.34,91.41,31375.0,84.4369,84.4554,84.3907,84.4554,31375.0
2023-12-08 15:45:00,91.41,91.47,91.37,91.38,56637.0,84.4554,84.5108,84.4184,84.4276,56637.0
2023-12-08 15:50:00,91.38,91.44,91.32,91.41,95068.0,84.4276,84.4831,84.3722,84.4554,95068.0
2023-12-08 15:55:00,91.42,91.44,91.28,91.28,276930.0,84.4646,84.4831,84.3353,84.3353,276930.0
2023-12-11 09:30:00,91.88,92.41,91.88,92.06,143885.0,84.8896,85.3793,84.8896,85.0559,143885.0
2023-12-11 09:35:00,92.08,92.33,92.04,92.21,27584.0,85.0744,85.3054,85.0374,85.1945,27584.0
2023-12-11 09:40:00,92.23,92.47,92.23,92.39,33321.0,85.213,85.4347,85.213,85.3608,33321.0
2023-12-11 09:45:00,92.4,92.57,92.38,92.51,31689.0,85.37,85.5271,85.3516,85.4717,31689.0
2023-12-11 09:50:00,92.54,92.71,92.52,92.71,34232.0,85.4994,85.6565,85.4809,85.6565,34232.0
2023-12-11 09:55:00,92.71,92.72,92.59,92.7,39575.0,85.6565,85.6657,85.5456,85.6472,39575.0
2023-12-11 10:00:00,92.69,92.69,92.44,92.63,53458.0,85.638,85.638,85.407,85.5825,53458.0
2023-12-11 10:05:00,92.64,92.67,92.49,92.64,25600.0,85.5918,85.6195,85.4532,85.5918,25600.0
2023-12-11 10:10:00,92.64,92.84,92.63,92.83,35490.0,85.5918,85.7766,85.5825,85.7673,35490.0
2023-12-11 10:15:00,92.84,92.91,92.81,92.85,25014.0,85.7766,85.8412,85.7488,85.7858,25014.0
2023-12-11 10:20:00,92.86,92.87,92.78,92.85,27332.0,85.795,85.8043,85.7211,85.7858,27332.0
2023-12-11 10:25:00,92.86,92.86,92.65,92.83,22629.0,85.795,85.795,85.601,85.7673,22629.0
2023-12-11 10:30:00,92.87,92.93,92.78,92.82,40296.0,85.8043,85.8597,85.7211,85.7581,40296.0
2023-12-11 10:35:00,92.81,92.83,92.6,92.68,23459.0,85.7488,85.7673,85.5548,85.6287,23459.0
2023-12-11 10:40:00,92.71,92.84,92.71,92.84,21799.0,85.6565,85.7766,85.6565,85.7766,21799.0
2023-12-11 10:45:00,92.84,93.06,92.8,93.04,34143.0,85.7766,85.9798,85.7396,85.9614,34143.0
2023-12-11 10:50:00,93.04,93.13,93.01,93.1,26692.0,85.9614,86.0445,85.9336,86.0168,26692.0
2023-12-11 10:55:00,93.12,93.2,93.12,93.18,36963.0,86.0353,86.1092,86.0353,86.0907,36963.0
2023-12-11 11:00:00,93.16,93.27,93.16,93.24,24718.0,86.0722,86.1739,86.0722,86.1461,24718.0
2023-12-11 11:05:00,93.23,93.31,93.1,93.12,60484.0,86.1369,86.2108,86.0168,86.0353,60484.0
2023-12-11 11:10:00,93.11,93.14,93.01,93.02,21872.0,86.026,86.0537,85.9336,85.9429,21872.0
2023-12-11 11:15:00,93.0,93.16,93.0,93.16,18647.0,85.9244,86.0722,85.9244,86.0722,18647.0
2023-12-11 11:20:00,93.16,93.16,92.94,92.96,21186.0,86.0722,86.0722,85.869,85.8874,21186.0
2023-12-11 11:25:00,92.96,93.08,92.96,93.05,16441.0,85.8874,85.9983,85.8874,85.9706,16441.0
2023-12-11 11:30:00,93.06,93.06,92.97,93.02,19337.0,85.9798,85.9798,85.8967,85.9429,19337.0
2023-12-11 11:35:00,93.01,93.16,93.0,93.14,27727.0,85.9336,86.0722,85.9244,86.0537,27727.0
2023-12-11 11:40:00,93.15,93.18,93.02,93.04,14317.0,86.063,86.0907,85.9429,85.9614,14317.0
2023-12-11 11:45:00,93.06,93.1,93.03,93.05,16523.0,85.9798,86.0168,85.9521,85.9706,16523.0
2023-12-11 11:50:00,93.05,93.1,93.04,93.07,14112.0,85.9706,86.0168,85.9614,85.9891,14112.0
2023-12-11 11:55:00,93.08,93.14,93.07,93.1,16581.0,85.9983,86.0537,85.9891,86.0168,16581.0
2023-12-11 12:00:00,93.11,93.12,93.03,93.03,16130.0,86.026,86.0353,85.9521,85.9521,16130.0
2023-12-11 12:05:00,93.04,93.04,92.92,92.93,14298.0,85.9614,85.9614,85.8505,85.8597,14298.0
2023-12-11 12:10:00,92.94,92.99,92.93,92.95,21155.0,85.869,85.9152,85.8597,85.8782,21155.0
2023-12-11 12:15:00,92.95,92.99,92.91,92.94,16880.0,85.8782,85.9152,85.8412,85.869,16880.0
2023-12-11 12:20:00,92.93,92.97,92.9,92.91,18303.0,85.8597,85.8967,85.832,85.8412,18303.0
2023-12-11 12:25:00,92.91,92.93,92.89,92.92,17223.0,85.8412,85.8597,85.8228,85.8505,17223.0
2023-12-11 12:30:00,92.91,92.92,92.84,92.85,16518.0,85.8412,85.8505,85.7766,85.7858,16518.0
2023-12-11 12:35:00,92.85,92.91,92.85,92.91,10567.0,85.7858,85.8412,85.7858,85.8412,10567.0
2023-12-11 12:40:00,92.91,92.91,92.86,92.88,15839.0,85.8412,85.8412,85.795,85.8135,15839.0
2023-12-11 12:45:00,92.89,92.89,92.78,92.8,9308.0,85.8228,85.8228,85.7211,85.7396,9308.0
2023-12-11 12:50:00,92.79,92.82,92.74,92.77,18695.0,85.7304,85.7581,85.6842,85.7119,18695.0
2023-12-11 12:55:00,92.77,92.81,92.77,92.8,10704.0,85.7119,85.7488,85.7119,85.7396,10704.0
2023-12-11 13:00:00,92.81,92.83,92.77,92.82,17520.0,85.7488,85.7673,85.7119,85.7581,17520.0
2023-12-11 13:05:00,92.82,92.83,92.77,92.81,20589.0,85.7581,85.7673,85.7119,85.7488,20589.0
2023-12-11 13:10:00,92.81,92.87,92.8,92.86,25266.0,85.7488,85.8043,85.7396,85.795,25266.0
2023-12-11 13:15:00,92.87,92.87,92.81,92.85,14014.0,85.8043,85.8043,85.7488,85.7858,14014.0
2023-12-11 13:20:00,92.86,92.92,92.85,92.91,12718.0,85.795,85.8505,85.7858,85.8412,12718.0
2023-12-11 13:25:00,92.9,92.9,92.86,92.88,12419.0,85.832,85.832,85.795,85.8135,12419.0
2023-12-11 13:30:00,92.88,92.88,92.68,92.72,22475.0,85.8135,85.8135,85.6287,85.6657,22475.0
2023-12-11 13:35:00,92.71,92.74,92.67,92.73,12894.0,85.6565,85.6842,85.6195,85.6749,12894.0
2023-12-11 13:40:00,92.73,92.76,92.7,92.7,16857.0,85.6749,85.7027,85.6472,85.6472,16857.0
2023-12-11 13:45:00,92.7,92.72,92.66,92.71,23005.0,85.6472,85.6657,85.6103,85.6565,23005.0
2023-12-11 13:50:00,92.71,92.74,92.71,92.72,13176.0,85.6565,85.6842,85.6565,85.6657,13176.0
2023-12-11 13:55:00,92.71,92.77,92.69,92.76,14658.0,85.6565,85.7119,85.638,85.7027,14658.0
2023-12-11 14:00:00,92.76,92.82,92.75,92.79,15294.0,85.7027,85.7581,85.6934,85.7304,15294.0
2023-12-11 14:05:00,92.79,92.83,92.78,92.82,16680.0,85.7304,85.7673,85.7211,85.7581,16680.0
2023-12-11 14:10:00,92.83,92.89,92.83,92.87,11884.0,85.7673,85.8228,85.7673,85.8043,11884.0
2023-12-11 14:15:00,92.88,92.9,92.79,92.79,21597.0,85.8135,85.832,85.7304,85.7304,21597.0
2023-12-11 14:20:00,92.77,92.78,92.73,92.78,13944.0,85.7119,85.7211,85.6749,85.7211,13944.0
2023-12-11 14:25:00,92.78,92.85,92.76,92.84,18075.0,85.7211,85.7858,85.7027,85.7766,18075.0
2023-12-11 14:30:00,92.84,92.85,92.82,92.84,15847.0,85.7766,85.7858,85.7581,85.7766,15847.0
2023-12-11 14:35:00,92.84,92.85,92.75,92.75,14855.0,85.7766,85.7858,85.6934,85.6934,14855.0
2023-12-11 14:40:00,92.76,92.76,92.64,92.69,24091.0,85.7027,85.7027,85.5918,85.638,24091.0
2023-12-11 14:45:00,92.69,92.87,92.68,92.87,19766.0,85.638,85.8043,85.6287,85.8043,19766.0
2023-12-11 14:50:00,92.88,92.92,92.85,92.87,20454.0,85.8135,85.8505,85.7858,85.8043,20454.0
2023-12-11 14:55:00,92.87,92.87,92.72,92.77,16984.0,85.8043,85.8043,85.6657,85.7119,16984.0
2023-12-11 15:00:00,92.78,92.78,92.7,92.72,10494.0,85.7211,85.7211,85.6472,85.6657,10494.0
2023-12-11 15:05:00,92.71,92.77,92.71,92.73,38877.0,85.6565,85.7119,85.6565,85.6749,38877.0
2023-12-11 15:10:00,92.73,92.75,92.7,92.74,23079.0,85.6749,85.6934,85.6472,85.6842,23079.0
2023-12-11 15:15:00,92.75,92.85,92.74,92.8,27767.0,85.6934,85.7858,85.6842,85.7396,27767.0
2023-12-11 15:20:00,92.8,92.87,92.78,92.85,25331.0,85.7396,85.8043,85.7211,85.7858,25331.0
2023-12-11 15:25:00,92.85,92.87,92.81,92.87,20533.0,85.7858,85.8043,85.7488,85.8043,20533.0
2023-12-11 15:30:00,92.87,92.88,92.83,92.87,27848.0,85.8043,85.8135,85.7673,85.8043,27848.0
2023-12-11 15:35:00,92.86,92.9,92.85,92.89,30695.0,85.795,85.832,85.7858,85.8228,30695.0
2023-12-11 15:40:00,92.88,92.98,92.88,92.88,46540.0,85.8135,85.9059,85.8135,85.8135,46540.0
2023-12-11 15:45:00,92.89,92.93,92.85,92.92,46216.0,85.8228,85.8597,85.7858,85.8505,46216.0
2023-12-11 15:50:00,92.92,93.08,92.91,93.08,93183.0,85.8505,85.9983,85.8412,85.9983,93183.0
2023-12-11 15:55:00,93.08,93.12,92.97,92.98,319102.0,85.9983,86.0353,85.8967,85.9059,319102.0
2023-12-12 09:30:00,92.81,92.85,92.2,92.34,82949.0,85.7488,85.7858,85.1853,85.3146,82949.0
2023-12-12 09:35:00,92.32,92.41,92.23,92.36,29361.0,85.2961,85.3793,85.213,85.3331,29361.0
2023-12-12 09:40:00,92.35,92.53,92.34,92.44,27665.0,85.3238,85.4902,85.3146,85.407,27665.0
2023-12-12 09:45:00,92.43,92.58,92.42,92.56,35107.0,85.3978,85.5363,85.3885,85.5179,35107.0
2023-12-12 09:50:00,92.56,92.77,92.54,92.76,19936.0,85.5179,85.7119,85.4994,85.7027,19936.0
2023-12-12 09:55:00,92.76,92.81,92.67,92.67,14235.0,85.7027,85.7488,85.6195,85.6195,14235.0
2023-12-12 10:00:00,92.65,92.67,92.55,92.64,26352.0,85.601,85.6195,85.5086,85.5918,26352.0
2023-12-12 10:05:00,92.66,92.78,92.65,92.76,28271.0,85.6103,85.7211,85.601,85.7027,28271.0
2023-12-12 10:10:00,92.77,92.85,92.62,92.67,23919.0,85.7119,85.7858,85.5733,85.6195,23919.0
2023-12-12 10:15:00,92.68,92.69,92.57,92.63,9108.0,85.6287,85.638,85.5271,85.5825,9108.0
2023-12-12 10:20:00,92.63,92.73,92.62,92.73,14289.0,85.5825,85.6749,85.5733,85.6749,14289.0
2023-12-12 10:25:00,92.73,92.78,92.72,92.75,9069.0,85.6749,85.7211,85.6657,85.6934,9069.0
2023-12-12 10:30:00,92.74,92.77,92.71,92.75,10953.0,85.6842,85.7119,85.6565,85.6934,10953.0
2023-12-12 10:35:00,92.74,92.81,92.72,92.81,12984.0,85.6842,85.7488,85.6657,85.7488,12984.0
2023-12-12 10:40:00,92.8,92.92,92.74,92.92,29187.0,85.7396,85.8505,85.6842,85.8505,29187.0
2023-12-12 10:45:00,92.93,92.94,92.88,92.89,19571.0,85.8597,85.869,85.8135,85.8228,19571.0
2023-12-12 10:50:00,92.91,92.92,92.76,92.76,17002.0,85.8412,85.8505,85.7027,85.7027,17002.0
2023-12-12 10:55:00,92.75,92.83,92.75,92.78,13655.0,85.6934,85.7673,85.6934,85.7211,13655.0
2023-12-12 11:00:00,92.77,92.77,92.7,92.71,12245.0,85.7119,85.7119,85.6472,85.6565,12245.0
2023-12-12 11:05:00,92.72,92.72,92.58,92.65,14903.0,85.6657,85.6657,85.5363,85.601,14903.0
2023-12-12 11:10:00,92.64,92.66,92.53,92.55,17171.0,85.5918,85.6103,85.4902,85.5086,17171.0
2023-12-12 11:15:00,92.55,92.58,92.44,92.44,56785.0,85.5086,85.5363,85.407,85.407,56785.0
2023-12-12 11:20:00,92.43,92.45,92.39,92.43,15293.0,85.3978,85.4162,85.3608,85.3978,15293.0
2023-12-12 11:25:00,92.42,92.48,92.42,92.48,23905.0,85.3885,85.444,85.3885,85.444,23905.0
2023-12-12 11:30:00,92.46,92.47,92.4,92.4,18993.0,85.4255,85.4347,85.37,85.37,18993.0
2023-12-12 11:35:00,92.4,92.4,92.34,92.35,14476.0,85.37,85.37,85.3146,85.3238,14476.0
2023-12-12 11:40:00,92.34,92.38,92.28,92.29,8837.0,85.3146,85.3516,85.2592,85.2684,8837.0
2023-12-12 11:45:00,92.29,92.29,92.2,92.23,29276.0,85.2684,85.2684,85.1853,85.213,29276.0
2023-12-12 11:50:00,92.24,92.33,92.23,92.28,16121.0,85.2222,85.3054,85.213,85.2592,16121.0
2023-12-12 11:55:00,92.28,92.29,92.16,92.25,32647.0,85.2592,85.2684,85.1483,85.2315,32647.0
2023-12-12 12:00:00,92.24,92.3,92.19,92.23,17750.0,85.2222,85.2777,85.176,85.213,17750.0
2023-12-12 12:05:00,92.23,92.27,92.21,92.27,11441.0,85.213,85.2499,85.1945,85.2499,11441.0
2023-12-12 12:10:00,92.27,92.36,92.26,92.36,12795.0,85.2499,85.3331,85.2407,85.3331,12795.0
2023-12-12 12:15:00,92.36,92.39,92.33,92.36,13550.0,85.3331,85.3608,85.3054,85.3331,13550.0
2023-12-12 12:20:00,92.36,92.4,92.35,92.38,14760.0,85.3331,85.37,85.3238,85.3516,14760.0
2023-12-12 12:25:00,92.38,92.41,92.38,92.39,19513.0,85.3516,85.3793,85.3516,85.3608,19513.0
2023-12-12 12:30:00,92.39,92.4,92.33,92.36,13927.0,85.3608,85.37,85.3054,85.3331,13927.0
2023-12-12 12:35:00,92.37,92.38,92.35,92.38,10730.0,85.3423,85.3516,85.3238,85.3516,10730.0
2023-12-12 12:40:00,92.39,92.44,92.37,92.41,20591.0,85.3608,85.407,85.3423,85.3793,20591.0
2023-12-12 12:45:00,92.42,92.49,92.41,92.46,13684.0,85.3885,85.4532,85.3793,85.4255,13684.0
2023-12-12 12:50:00,92.48,92.48,92.39,92.41,11137.0,85.444,85.444,85.3608,85.3793,11137.0
2023-12-12 12:55:00,92.42,92.43,92.39,92.43,8373.0,85.3885,85.3978,85.3608,85.3978,8373.0
2023-12-12 13:00:00,92.44,92.6,92.44,92.59,13438.0,85.407,85.5548,85.407,85.5456,13438.0
2023-12-12 13:05:00,92.6,92.7,92.6,92.69,15519.0,85.5548,85.6472,85.5548,85.638,15519.0
2023-12-12 13:10:00,92.69,92.72,92.62,92.7,186514.0,85.638,85.6657,85.5733,85.6472,186514.0
2023-12-12 13:15:00,92.7,92.91,92.69,92.88,50395.0,85.6472,85.8412,85.638,85.8135,50395.0
2023-12-12 13:20:00,92.89,92.92,92.87,92.9,10433.0,85.8228,85.8505,85.8043,85.832,10433.0
2023-12-12 13:25:00,92.91,92.94,92.79,92.79,16391.0,85.8412,85.869,85.7304,85.7304,16391.0
2023-12-12 13:30:00,92.79,92.87,92.73,92.84,20444.0,85.7304,85.8043,85.6749,85.7766,20444.0
2023-12-12 13:35:00,92.84,92.84,92.75,92.77,20185.0,85.7766,85.7766,85.6934,85.7119,20185.0
2023-12-12 13:40:00,92.77,92.86,92.77,92.86,14568.0,85.7119,85.795,85.7119,85.795,14568.0
2023-12-12 13:45:00,92.86,92.9,92.79,92.89,29647.0,85.795,85.832,85.7304,85.8228,29647.0
2023-12-12 13:50:00,92.9,92.97,92.9,92.96,21910.0,85.832,85.8967,85.832,85.8874,21910.0
2023-12-12 13:55:00,92.97,92.99,92.95,92.96,14408.0,85.8967,85.9152,85.8782,85.8874,14408.0
2023-12-12 14:00:00,92.96,92.97,92.9,92.91,26215.0,85.8874,85.8967,85.832,85.8412,26215.0
2023-12-12 14:05:00,92.9,92.93,92.76,92.78,16731.0,85.832,85.8597,85.7027,85.7211,16731.0
2023-12-12 14:10:00,92.8,92.8,92.7,92.72,16223.0,85.7396,85.7396,85.6472,85.6657,16223.0
2023-12-12 14:15:00,92.72,92.72,92.62,92.64,16583.0,85.6657,85.6657,85.5733,85.5918,16583.0
2023-12-12 14:20:00,92.64,92.64,92.58,92.59,24244.0,85.5918,85.5918,85.5363,85.5456,24244.0
2023-12-12 14:25:00,92.59,92.68,92.55,92.66,48209.0,85.5456,85.6287,85.5086,85.6103,48209.0
2023-12-12 14:30:00,92.66,92.69,92.64,92.69,39896.0,85.6103,85.638,85.5918,85.638,39896.0
2023-12-12 14:35:00,92.69,92.72,92.64,92.72,26575.0,85.638,85.6657,85.5918,85.6657,26575.0
2023-12-12 14:40:00,92.73,92.75,92.7,92.72,17559.0,85.6749,85.6934,85.6472,85.6657,17559.0
2023-12-12 14:45:00,92.73,92.78,92.72,92.73,22045.0,85.6749,85.7211,85.6657,85.6749,22045.0
2023-12-12 14:50:00,92.72,92.74,92.66,92.66,60795.0,85.6657,85.6842,85.6103,85.6103,60795.0
2023-12-12 14:55:00,92.65,92.71,92.63,92.64,26955.0,85.601,85.6565,85.5825,85.5918,26955.0
2023-12-12 15:00:00,92.63,92.82,92.61,92.81,29817.0,85.5825,85.7581,85.5641,85.7488,29817.0
2023-12-12 15:05:00,92.81,92.89,92.8,92.89,167586.0,85.7488,85.8228,85.7396,85.8228,167586.0
2023-12-12 15:10:00,92.89,92.94,92.86,92.93,22156.0,85.8228,85.869,85.795,85.8597,22156.0
2023-12-12 15:15:00,92.94,93.02,92.92,92.94,25284.0,85.869,85.9429,85.8505,85.869,25284.0
2023-12-12 15:20:00,92.95,92.96,92.85,92.92,23572.0,85.8782,85.8874,85.7858,85.8505,23572.0
2023-12-12 15:25:00,92.91,92.96,92.85,92.88,20480.0,85.8412,85.8874,85.7858,85.8135,20480.0
2023-12-12 15:30:00,92.89,92.89,92.84,92.86,24994.0,85.8228,85.8228,85.7766,85.795,24994.0
2023-12-12 15:35:00,92.85,92.87,92.78,92.8,34064.0,85.7858,85.8043,85.7211,85.7396,34064.0
2023-12-12 15:40:00,92.79,92.81,92.74,92.77,60941.0,85.7304,85.7488,85.6842,85.7119,60941.0
2023-12-12 15:45:00,92.76,92.84,92.76,92.79,67441.0,85.7027,85.7766,85.7027,85.7304,67441.0
2023-12-12 15:50:00,92.78,92.8,92.67,92.7,109053.0,85.7211,85.7396,85.6195,85.6472,109053.0
2023-12-12 15:55:00,92.71,92.89,92.7,92.88,341982.0,85.6565,85.8228,85.6472,85.8135,341982.0
2023-12-13 09:30:00,92.88,92.88,92.36,92.54,67861.0,85.8135,85.8135,85.3331,85.4994,67861.0
2023-12-13 09:35:00,92.53,92.57,92.31,92.47,17439.0,85.4902,85.5271,85.2869,85.4347,17439.0
2023-12-13 09:40:00,92.48,92.55,92.4,92.5,23964.0,85.444,85.5086,85.37,85.4624,23964.0
2023-12-13 09:45:00,92.5,92.72,92.45,92.69,25178.0,85.4624,85.6657,85.4162,85.638,25178.0
2023-12-13 09:50:00,92.71,92.79,92.67,92.79,32297.0,85.6565,85.7304,85.6195,85.7304,32297.0
2023-12-13 09:55:00,92.76,92.86,92.72,92.72,23269.0,85.7027,85.795,85.6657,85.6657,23269.0
2023-12-13 10:00:00,92.7,92.7,92.56,92.56,28357.0,85.6472,85.6472,85.5179,85.5179,28357.0
2023-12-13 10:05:00,92.52,92.59,92.45,92.45,25978.0,85.4809,85.5456,85.4162,85.4162,25978.0
2023-12-13 10:10:00,92.45,92.62,92.39,92.61,53514.0,85.4162,85.5733,85.3608,85.5641,53514.0
2023-12-13 10:15:00,92.63,92.7,92.55,92.55,21896.0,85.5825,85.6472,85.5086,85.5086,21896.0
2023-12-13 10:20:00,92.57,92.7,92.56,92.69,20608.0,85.5271,85.6472,85.5179,85.638,20608.0
2023-12-13 10:25:00,92.7,92.8,92.7,92.79,37150.0,85.6472,85.7396,85.6472,85.7304,37150.0
2023-12-13 10:30:00,92.78,92.78,92.63,92.64,24061.0,85.7211,85.7211,85.5825,85.5918,24061.0
2023-12-13 10:35:00,92.64,92.64,92.57,92.59,26774.0,85.5918,85.5918,85.5271,85.5456,26774.0
2023-12-13 10:40:00,92.6,92.6,92.48,92.49,37733.0,85.5548,85.5548,85.444,85.4532,37733.0
2023-12-13 10:45:00,92.48,92.62,92.45,92.57,25371.0,85.444,85.5733,85.4162,85.5271,25371.0
2023-12-13 10:50:00,92.56,92.66,92.56,92.59,19734.0,85.5179,85.6103,85.5179,85.5456,19734.0
2023-12-13 10:55:00,92.59,92.66,92.52,92.52,19753.0,85.5456,85.6103,85.4809,85.4809,19753.0
2023-12-13 11:00:00,92.53,92.56,92.48,92.48,21293.0,85.4902,85.5179,85.444,85.444,21293.0
2023-12-13 11:05:00,92.48,92.48,92.4,92.41,21180.0,85.444,85.444,85.37,85.3793,21180.0
2023-12-13 11:10:00,92.4,92.41,92.34,92.34,22510.0,85.37,85.3793,85.3146,85.3146,22510.0
2023-12-13 11:15:00,92.35,92.4,92.32,92.36,16766.0,85.3238,85.37,85.2961,85.3331,16766.0
2023-12-13 11:20:00,92.35,92.48,92.34,92.44,18930.0,85.3238,85.444,85.3146,85.407,18930.0
2023-12-13 11:25:00,92.45,92.45,92.38,92.39,15747.0,85.4162,85.4162,85.3516,85.3608,15747.0
2023-12-13 11:30:00,92.39,92.4,92.26,92.34,24783.0,85.3608,85.37,85.2407,85.3146,24783.0
2023-12-13 11:35:00,92.35,92.41,92.35,92.37,15370.0,85.3238,85.3793,85.3238,85.3423,15370.0
2023-12-13 11:40:00,92.39,92.39,92.24,92.26,17453.0,85.3608,85.3608,85.2222,85.2407,17453.0
2023-12-13 11:45:00,92.26,92.34,92.25,92.3,12037.0,85.2407,85.3146,85.2315,85.2777,12037.0
2023-12-13 11:50:00,92.3,92.33,92.22,92.23,26224.0,85.2777,85.3054,85.2037,85.213,26224.0
2023-12-13 11:55:00,92.24,92.25,92.18,92.22,20316.0,85.2222,85.2315,85.1668,85.2037,20316.0
2023-12-13 12:00:00,92.22,92.25,92.15,92.18,20522.0,85.2037,85.2315,85.1391,85.1668,20522.0
2023-12-13 12:05:00,92.18,92.2,92.16,92.17,15089.0,85.1668,85.1853,85.1483,85.1575,15089.0
2023-12-13 12:10:00,92.17,92.2,92.13,92.14,20501.0,85.1575,85.1853,85.1206,85.1298,20501.0
2023-12-13 12:15:00,92.14,92.19,92.1,92.11,16818.0,85.1298,85.176,85.0929,85.1021,16818.0
2023-12-13 12:20:00,92.1,92.14,92.07,92.13,16306.0,85.0929,85.1298,85.0652,85.1206,16306.0
2023-12-13 12:25:00,92.14,92.16,92.1,92.13,19001.0,85.1298,85.1483,85.0929,85.1206,19001.0
2023-12-13 12:30:00,92.13,92.2,92.13,92.19,17555.0,85.1206,85.1853,85.1206,85.176,17555.0
2023-12-13 12:35:00,92.2,92.2,92.08,92.09,18589.0,85.1853,85.1853,85.0744,85.0836,18589.0
2023-12-13 12:40:00,92.09,92.1,92.03,92.05,44919.0,85.0836,85.0929,85.0282,85.0467,44919.0
2023-12-13 12:45:00,92.04,92.09,92.04,92.09,28364.0,85.0374,85.0836,85.0374,85.0836,28364.0
2023-12-13 12:50:00,92.08,92.17,92.01,92.09,67259.0,85.0744,85.1575,85.0097,85.0836,67259.0
2023-12-13 12:55:00,92.08,92.13,92.05,92.08,17946.0,85.0744,85.1206,85.0467,85.0744,17946.0
2023-12-13 13:00:00,92.08,92.09,92.06,92.07,14307.0,85.0744,85.0836,85.0559,85.0652,14307.0
2023-12-13 13:05:00,92.08,92.09,91.98,92.02,29994.0,85.0744,85.0836,84.982,85.019,29994.0
2023-12-13 13:10:00,92.01,92.02,91.94,91.94,32570.0,85.0097,85.019,84.945,84.945,32570.0
2023-12-13 13:15:00,91.95,91.98,91.85,91.9,36486.0,84.9543,84.982,84.8619,84.9081,36486.0
2023-12-13 13:20:00,91.9,91.94,91.79,91.87,26942.0,84.9081,84.945,84.8065,84.8804,26942.0
2023-12-13 13:25:00,91.88,91.9,91.79,91.81,30168.0,84.8896,84.9081,84.8065,84.8249,30168.0
2023-12-13 13:30:00,91.83,91.9,91.81,91.86,16196.0,84.8434,84.9081,84.8249,84.8711,16196.0
2023-12-13 13:35:00,91.87,91.9,91.79,91.82,26269.0,84.8804,84.9081,84.8065,84.8342,26269.0
2023-12-13 13:40:00,91.82,91.87,91.73,91.86,27416.0,84.8342,84.8804,84.751,84.8711,27416.0
2023-12-13 13:45:00,91.87,91.9,91.82,91.89,22035.0,84.8804,84.9081,84.8342,84.8988,22035.0
2023-12-13 13:50:00,91.89,91.91,91.83,91.85,20610.0,84.8988,84.9173,84.8434,84.8619,20610.0
2023-12-13 13:55:00,91.84,91.87,91.76,91.78,25113.0,84.8526,84.8804,84.7787,84.7972,25113.0
2023-12-13 14:00:00,91.8,92.08,91.78,92.07,49296.0,84.8157,85.0744,84.7972,85.0652,49296.0
2023-12-13 14:05:00,92.03,92.13,92.0,92.13,28637.0,85.0282,85.1206,85.0005,85.1206,28637.0
2023-12-13 14:10:00,92.14,92.31,92.12,92.25,38826.0,85.1298,85.2869,85.1113,85.2315,38826.0
2023-12-13 14:15:00,92.24,92.25,92.14,92.25,38438.0,85.2222,85.2315,85.1298,85.2315,38438.0
2023-12-13 14:20:00,92.27,92.31,92.22,92.27,45544.0,85.2499,85.2869,85.2037,85.2499,45544.0
2023-12-13 14:25:00,92.27,92.37,92.26,92.36,29398.0,85.2499,85.3423,85.2407,85.3331,29398.0
2023-12-13 14:30:00,92.34,92.53,92.34,92.52,21774.0,85.3146,85.4902,85.3146,85.4809,21774.0
2023-12-13 14:35:00,92.53,92.98,92.53,92.94,92280.0,85.4902,85.9059,85.4902,85.869,92280.0
2023-12-13 14:40:00,92.95,93.13,92.91,93.08,34100.0,85.8782,86.0445,85.8412,85.9983,34100.0
2023-12-13 14:45:00,93.08,93.28,93.08,93.26,67019.0,85.9983,86.1831,85.9983,86.1646,67019.0
2023-12-13 14:50:00,93.25,93.42,93.2,93.34,41641.0,86.1554,86.3124,86.1092,86.2385,41641.0
2023-12-13 14:55:00,93.33,93.54,93.3,93.5,77148.0,86.2293,86.4233,86.2016,86.3864,77148.0
2023-12-13 15:00:00,93.5,93.91,93.49,93.9,38272.0,86.3864,86.7652,86.3771,86.7559,38272.0
2023-12-13 15:05:00,93.9,93.91,93.67,93.69,30881.0,86.7559,86.7652,86.5434,86.5619,30881.0
2023-12-13 15:10:00,93.68,93.71,93.56,93.7,31729.0,86.5527,86.5804,86.4418,86.5711,31729.0
2023-12-13 15:15:00,93.69,93.7,93.57,93.59,30466.0,86.5619,86.5711,86.451,86.4695,30466.0
2023-12-13 15:20:00,93.6,93.69,93.59,93.65,38603.0,86.4787,86.5619,86.4695,86.5249,38603.0
2023-12-13 15:25:00,93.66,93.79,93.6,93.75,59035.0,86.5342,86.6543,86.4787,86.6173,59035.0
2023-12-13 15:30:00,93.75,93.77,93.64,93.72,77970.0,86.6173,86.6358,86.5157,86.5896,77970.0
2023-12-13 15:35:00,93.72,93.91,93.72,93.89,80089.0,86.5896,86.7652,86.5896,86.7467,80089.0
2023-12-13 15:40:00,93.9,93.95,93.84,93.89,77977.0,86.7559,86.8021,86.7005,86.7467,77977.0
2023-12-13 15:45:00,93.89,94.0,93.86,94.0,95399.0,86.7467,86.8483,86.719,86.8483,95399.0
2023-12-13 15:50:00,93.99,94.25,93.97,94.24,171534.0,86.8391,87.0793,86.8206,87.0701,171534.0
2023-12-13 15:55:00,94.24,94.42,94.24,94.38,383277.0,87.0701,87.2364,87.0701,87.1994,383277.0
2023-12-14 09:30:00,94.95,95.38,94.81,94.96,159944.0,87.726,88.1233,87.5967,87.7353,159944.0
2023-12-14 09:35:00,94.97,94.99,94.74,94.96,62052.0,87.7445,87.763,87.532,87.7353,62052.0
2023-12-14 09:40:00,94.96,95.37,94.92,95.37,62730.0,87.7353,88.1141,87.6983,88.1141,62730.0
2023-12-14 09:45:00,95.37,95.69,95.34,95.65,59534.0,88.1141,88.4097,88.0864,88.3728,59534.0
2023-12-14 09:50:00,95.69,95.79,95.0,95.71,92691.0,88.4097,88.5021,87.7722,88.4282,92691.0
2023-12-14 09:55:00,95.72,95.87,95.64,95.84,47951.0,88.4375,88.576,88.3635,88.5483,47951.0
2023-12-14 10:00:00,95.83,95.99,95.82,95.91,74838.0,88.5391,88.6869,88.5298,88.613,74838.0
2023-12-14 10:05:00,95.91,95.92,95.64,95.82,78241.0,88.613,88.6222,88.3635,88.5298,78241.0
2023-12-14 10:10:00,95.83,95.92,95.67,95.8,90613.0,88.5391,88.6222,88.3913,88.5114,90613.0
2023-12-14 10:15:00,95.81,95.92,95.69,95.81,61733.0,88.5206,88.6222,88.4097,88.5206,61733.0
2023-12-14 10:20:00,95.83,96.03,95.76,96.02,58013.0,88.5391,88.7239,88.4744,88.7146,58013.0
2023-12-14 10:25:00,96.02,96.18,95.97,96.07,43153.0,88.7146,88.8625,88.6684,88.7608,43153.0
2023-12-14 10:30:00,96.06,96.21,96.02,96.21,42243.0,88.7516,88.8902,88.7146,88.8902,42243.0
2023-12-14 10:35:00,96.22,96.22,95.95,96.08,103640.0,88.8994,88.8994,88.65,88.7701,103640.0
2023-12-14 10:40:00,96.09,96.12,96.03,96.1,39932.0,88.7793,88.807,88.7239,88.7885,39932.0
2023-12-14 10:45:00,96.11,96.27,96.09,96.13,117921.0,88.7978,88.9456,88.7793,88.8163,117921.0
2023-12-14 10:50:00,96.13,96.3,96.1,96.3,33176.0,88.8163,88.9733,88.7885,88.9733,33176.0
2023-12-14 10:55:00,96.31,96.38,96.17,96.17,42787.0,88.9826,89.0472,88.8532,88.8532,42787.0
2023-12-14 11:00:00,96.18,96.19,96.07,96.09,31613.0,88.8625,88.8717,88.7608,88.7793,31613.0
2023-12-14 11:05:00,96.09,96.19,96.05,96.14,32555.0,88.7793,88.8717,88.7423,88.8255,32555.0
2023-12-14 11:10:00,96.14,96.22,95.98,96.0,23781.0,88.8255,88.8994,88.6777,88.6961,23781.0
2023-12-14 11:15:00,95.98,96.06,95.96,95.98,32585.0,88.6777,88.7516,88.6592,88.6777,32585.0
2023-12-14 11:20:00,95.97,96.05,95.9,96.05,22837.0,88.6684,88.7423,88.6038,88.7423,22837.0
2023-12-14 11:25:00,96.06,96.07,95.99,96.07,31456.0,88.7516,88.7608,88.6869,88.7608,31456.0
2023-12-14 11:30:00,96.08,96.22,96.05,96.17,29086.0,88.7701,88.8994,88.7423,88.8532,29086.0
2023-12-14 11:35:00,96.17,96.31,96.14,96.3,25394.0,88.8532,88.9826,88.8255,88.9733,25394.0
2023-12-14 11:40:00,96.29,96.39,96.29,96.38,46195.0,88.9641,89.0565,88.9641,89.0472,46195.0
2023-12-14 11:45:00,96.38,96.47,96.37,96.46,29990.0,89.0472,89.1304,89.038,89.1212,29990.0
2023-12-14 11:50:00,96.47,96.55,96.46,96.51,28204.0,89.1304,89.2043,89.1212,89.1673,28204.0
2023-12-14 11:55:00,96.52,96.58,96.45,96.46,20887.0,89.1766,89.232,89.1119,89.1212,20887.0
2023-12-14 12:00:00,96.47,96.53,96.41,96.48,21891.0,89.1304,89.1858,89.075,89.1396,21891.0
2023-12-14 12:05:00,96.48,96.52,96.42,96.46,37077.0,89.1396,89.1766,89.0842,89.1212,37077.0
2023-12-14 12:10:00,96.45,96.53,96.45,96.48,48692.0,89.1119,89.1858,89.1119,89.1396,48692.0
2023-12-14 12:15:00,96.48,96.54,96.37,96.4,81891.0,89.1396,89.1951,89.038,89.0657,81891.0
2023-12-14 12:20:00,96.4,96.47,96.28,96.28,57095.0,89.0657,89.1304,88.9548,88.9548,57095.0
2023-12-14 12:25:00,96.3,96.35,96.14,96.15,31051.0,88.9733,89.0195,88.8255,88.8347,31051.0
2023-12-14 12:30:00,96.15,96.21,96.03,96.06,41978.0,88.8347,88.8902,88.7239,88.7516,41978.0
2023-12-14 12:35:00,96.06,96.06,96.01,96.05,31781.0,88.7516,88.7516,88.7054,88.7423,31781.0
2023-12-14 12:40:00,96.06,96.11,96.01,96.02,55653.0,88.7516,88.7978,88.7054,88.7146,55653.0
2023-12-14 12:45:00,96.02,96.03,95.91,96.03,76540.0,88.7146,88.7239,88.613,88.7239,76540.0
2023-12-14 12:50:00,96.03,96.14,96.03,96.11,41720.0,88.7239,88.8255,88.7239,88.7978,41720.0
2023-12-14 12:55:00,96.11,96.2,96.07,96.16,36928.0,88.7978,88.8809,88.7608,88.844,36928.0
2023-12-14 13:00:00,96.17,96.18,96.04,96.04,30615.0,88.8532,88.8625,88.7331,88.7331,30615.0
2023-12-14 13:05:00,96.04,96.06,95.89,95.9,25149.0,88.7331,88.7516,88.5945,88.6038,25149.0
2023-12-14 13:10:00,95.9,95.92,95.78,95.85,29794.0,88.6038,88.6222,88.4929,88.5576,29794.0
2023-12-14 13:15:00,95.84,95.89,95.79,95.88,91310.0,88.5483,88.5945,88.5021,88.5853,91310.0
2023-12-14 13:20:00,95.88,95.91,95.8,95.87,39382.0,88.5853,88.613,88.5114,88.576,39382.0
2023-12-14 13:25:00,95.88,95.9,95.79,95.86,63427.0,88.5853,88.6038,88.5021,88.5668,63427.0
2023-12-14 13:30:00,95.86,95.94,95.85,95.89,33588.0,88.5668,88.6407,88.5576,88.5945,33588.0
2023-12-14 13:35:00,95.89,95.9,95.8,95.82,29502.0,88.5945,88.6038,88.5114,88.5298,29502.0
2023-12-14 13:40:00,95.83,95.93,95.82,95.92,26348.0,88.5391,88.6315,88.5298,88.6222,26348.0
2023-12-14 13:45:00,95.93,95.97,95.86,95.87,68916.0,88.6315,88.6684,88.5668,88.576,68916.0
2023-12-14 13:50:00,95.86,95.89,95.65,95.72,60139.0,88.5668,88.5945,88.3728,88.4375,60139.0
2023-12-14 13:55:00,95.72,95.76,95.7,95.73,23509.0,88.4375,88.4744,88.419,88.4467,23509.0
2023-12-14 14:00:00,95.74,95.77,95.56,95.58,32517.0,88.4559,88.4836,88.2896,88.3081,32517.0
2023-12-14 14:05:00,95.59,95.6,95.37,95.39,40463.0,88.3173,88.3266,88.1141,88.1326,40463.0
2023-12-14 14:10:00,95.39,95.5,95.37,95.38,64068.0,88.1326,88.2342,88.1141,88.1233,64068.0
2023-12-14 14:15:00,95.38,95.45,95.32,95.44,39743.0,88.1233,88.188,88.0679,88.1788,39743.0
2023-12-14 14:20:00,95.44,95.58,95.35,95.43,152199.0,88.1788,88.3081,88.0956,88.1695,152199.0
2023-12-14 14:25:00,95.43,95.55,95.38,95.4,63853.0,88.1695,88.2804,88.1233,88.1418,63853.0
2023-12-14 14:30:00,95.41,95.44,95.29,95.34,17750.0,88.151,88.1788,88.0402,88.0864,17750.0
2023-12-14 14:35:00,95.33,95.43,95.32,95.34,33346.0,88.0771,88.1695,88.0679,88.0864,33346.0
2023-12-14 14:40:00,95.32,95.32,95.18,95.29,26326.0,88.0679,88.0679,87.9385,88.0402,26326.0
2023-12-14 14:45:00,95.3,95.31,95.15,95.21,42669.0,88.0494,88.0586,87.9108,87.9663,42669.0
2023-12-14 14:50:00,95.2,95.25,94.97,94.97,30777.0,87.957,88.0032,87.7445,87.7445,30777.0
2023-12-14 14:55:00,94.99,95.05,94.93,95.0,201501.0,87.763,87.8184,87.7076,87.7722,201501.0
2023-12-14 15:00:00,95.0,95.13,94.97,95.13,32409.0,87.7722,87.8923,87.7445,87.8923,32409.0
2023-12-14 15:05:00,95.14,95.19,95.07,95.13,51702.0,87.9016,87.9478,87.8369,87.8923,51702.0
2023-12-14 15:10:00,95.13,95.21,95.0,95.03,46016.0,87.8923,87.9663,87.7722,87.7999,46016.0
2023-12-14 15:15:00,95.03,95.25,95.01,95.24,39843.0,87.7999,88.0032,87.7815,87.994,39843.0
2023-12-14 15:20:00,95.25,95.32,95.15,95.2,52900.0,88.0032,88.0679,87.9108,87.957,52900.0
2023-12-14 15:25:00,95.2,95.32,95.19,95.25,38746.0,87.957,88.0679,87.9478,88.0032,38746.0
2023-12-14 15:30:00,95.26,95.31,95.2,95.26,81875.0,88.0124,88.0586,87.957,88.0124,81875.0
2023-12-14 15:35:00,95.26,95.34,95.19,95.23,70289.0,88.0124,88.0864,87.9478,87.9847,70289.0
2023-12-14 15:40:00,95.23,95.25,95.13,95.13,49483.0,87.9847,88.0032,87.8923,87.8923,49483.0
2023-12-14 15:45:00,95.14,95.14,94.95,95.05,77762.0,87.9016,87.9016,87.726,87.8184,77762.0
2023-12-14 15:50:00,95.04,95.04,94.91,94.92,130522.0,87.8092,87.8092,87.6891,87.6983,130522.0
2023-12-14 15:55:00,94.91,94.92,94.67,94.68,738331.0,87.6891,87.6983,87.4673,87.4766,738331.0
2023-12-15 09:30:00,94.59,95.2,94.42,94.75,1324356.0,87.3934,87.957,87.2364,87.5413,1324356.0
2023-12-15 09:35:00,94.7,94.86,94.4,94.67,51493.0,87.4951,87.6429,87.2179,87.4673,51493.0
2023-12-15 09:40:00,94.66,94.94,94.66,94.75,19928.0,87.4581,87.7168,87.4581,87.5413,19928.0
2023-12-15 09:45:00,94.75,94.89,94.62,94.88,37564.0,87.5413,87.6706,87.4211,87.6614,37564.0
2023-12-15 09:50:00,94.9,94.9,94.63,94.77,61535.0,87.6798,87.6798,87.4304,87.5597,61535.0
2023-12-15 09:55:00,94.76,94.93,94.68,94.84,44142.0,87.5505,87.7076,87.4766,87.6244,44142.0
2023-12-15 10:00:00,94.86,94.99,94.77,94.82,53127.0,87.6429,87.763,87.5597,87.6059,53127.0
2023-12-15 10:05:00,94.84,94.84,94.68,94.72,53550.0,87.6244,87.6244,87.4766,87.5135,53550.0
2023-12-15 10:10:00,94.72,94.75,94.65,94.75,57453.0,87.5135,87.5413,87.4489,87.5413,57453.0
2023-12-15 10:15:00,94.75,94.82,94.61,94.62,132873.0,87.5413,87.6059,87.4119,87.4211,132873.0
2023-12-15 10:20:00,94.6,94.75,94.6,94.7,39009.0,87.4027,87.5413,87.4027,87.4951,39009.0
2023-12-15 10:25:00,94.7,94.88,94.7,94.82,32823.0,87.4951,87.6614,87.4951,87.6059,32823.0
2023-12-15 10:30:00,94.81,94.84,94.74,94.74,30335.0,87.5967,87.6244,87.532,87.532,30335.0
2023-12-15 10:35:00,94.73,94.75,94.65,94.73,97679.0,87.5228,87.5413,87.4489,87.5228,97679.0
2023-12-15 10:40:00,94.73,94.78,94.65,94.65,34171.0,87.5228,87.569,87.4489,87.4489,34171.0
2023-12-15 10:45:00,94.62,94.65,94.53,94.6,70460.0,87.4211,87.4489,87.338,87.4027,70460.0
2023-12-15 10:50:00,94.59,94.72,94.57,94.7,35132.0,87.3934,87.5135,87.3749,87.4951,35132.0
2023-12-15 10:55:00,94.7,94.97,94.67,94.9,31224.0,87.4951,87.7445,87.4673,87.6798,31224.0
2023-12-15 11:00:00,94.9,94.96,94.82,94.82,16626.0,87.6798,87.7353,87.6059,87.6059,16626.0
2023-12-15 11:05:00,94.84,94.84,94.74,94.76,28808.0,87.6244,87.6244,87.532,87.5505,28808.0
2023-12-15 11:10:00,94.77,94.85,94.75,94.84,26236.0,87.5597,87.6336,87.5413,87.6244,26236.0
2023-12-15 11:15:00,94.86,95.0,94.86,95.0,92087.0,87.6429,87.7722,87.6429,87.7722,92087.0
2023-12-15 11:20:00,95.01,95.03,94.88,94.9,30873.0,87.7815,87.7999,87.6614,87.6798,30873.0
2023-12-15 11:25:00,94.9,94.9,94.78,94.82,21229.0,87.6798,87.6798,87.569,87.6059,21229.0
2023-12-15 11:30:00,94.84,94.99,94.83,94.97,25252.0,87.6244,87.763,87.6152,87.7445,25252.0
2023-12-15 11:35:00,94.97,95.06,94.96,95.0,19586.0,87.7445,87.8277,87.7353,87.7722,19586.0
2023-12-15 11:40:00,95.0,95.12,95.0,95.11,14663.0,87.7722,87.8831,87.7722,87.8739,14663.0
2023-12-15 11:45:00,95.11,95.11,94.97,95.01,23128.0,87.8739,87.8739,87.7445,87.7815,23128.0
2023-12-15 11:50:00,95.02,95.05,94.98,94.99,14087.0,87.7907,87.8184,87.7538,87.763,14087.0
2023-12-15 11:55:00,94.99,94.99,94.88,94.95,32646.0,87.763,87.763,87.6614,87.726,32646.0
2023-12-15 12:00:00,94.97,95.02,94.92,94.94,23026.0,87.7445,87.7907,87.6983,87.7168,23026.0
2023-12-15 12:05:00,94.93,95.05,94.93,95.0,66083.0,87.7076,87.8184,87.7076,87.7722,66083.0
2023-12-15 12:10:00,95.01,95.06,94.92,94.93,23010.0,87.7815,87.8277,87.6983,87.7076,23010.0
2023-12-15 12:15:00,94.93,95.01,94.92,95.0,114002.0,87.7076,87.7815,87.6983,87.7722,114002.0
2023-12-15 12:20:00,95.0,95.0,94.86,94.88,11055.0,87.7722,87.7722,87.6429,87.6614,11055.0
2023-12-15 12:25:00,94.88,95.07,94.88,95.05,56568.0,87.6614,87.8369,87.6614,87.8184,56568.0
2023-12-15 12:30:00,95.05,95.09,95.03,95.04,17308.0,87.8184,87.8554,87.7999,87.8092,17308.0
2023-12-15 12:35:00,95.03,95.04,94.9,94.94,56930.0,87.7999,87.8092,87.6798,87.7168,56930.0
2023-12-15 12:40:00,94.94,94.98,94.91,94.91,9251.0,87.7168,87.7538,87.6891,87.6891,9251.0
2023-12-15 12:45:00,94.9,95.0,94.88,94.91,142306.0,87.6798,87.7722,87.6614,87.6891,142306.0
2023-12-15 12:50:00,94.9,94.95,94.81,94.83,13584.0,87.6798,87.726,87.5967,87.6152,13584.0
2023-12-15 12:55:00,94.84,95.0,94.84,95.0,62291.0,87.6244,87.7722,87.6244,87.7722,62291.0
2023-12-15 13:00:00,95.0,95.02,94.92,94.95,21186.0,87.7722,87.7907,87.6983,87.726,21186.0
2023-12-15 13:05:00,94.94,94.96,94.88,94.92,61530.0,87.7168,87.7353,87.6614,87.6983,61530.0
2023-12-15 13:10:00,94.92,94.96,94.9,94.94,90739.0,87.6983,87.7353,87.6798,87.7168,90739.0
2023-12-15 13:15:00,94.93,95.03,94.91,95.0,128660.0,87.7076,87.7999,87.6891,87.7722,128660.0
2023-12-15 13:20:00,95.01,95.11,95.01,95.09,19304.0,87.7815,87.8739,87.7815,87.8554,19304.0
2023-12-15 13:25:00,95.09,95.16,95.0,95.15,23793.0,87.8554,87.9201,87.7722,87.9108,23793.0
2023-12-15 13:30:00,95.16,95.3,95.16,95.22,25805.0,87.9201,88.0494,87.9201,87.9755,25805.0
2023-12-15 13:35:00,95.23,95.28,95.16,95.18,15049.0,87.9847,88.0309,87.9201,87.9385,15049.0
2023-12-15 13:40:00,95.17,95.17,95.03,95.05,16172.0,87.9293,87.9293,87.7999,87.8184,16172.0
2023-12-15 13:45:00,95.06,95.08,95.0,95.03,14381.0,87.8277,87.8461,87.7722,87.7999,14381.0
2023-12-15 13:50:00,95.03,95.07,94.96,95.05,44998.0,87.7999,87.8369,87.7353,87.8184,44998.0
2023-12-15 13:55:00,95.04,95.06,94.96,95.03,19006.0,87.8092,87.8277,87.7353,87.7999,19006.0
2023-12-15 14:00:00,95.04,95.04,94.9,94.91,21465.0,87.8092,87.8092,87.6798,87.6891,21465.0
2023-12-15 14:05:00,94.91,94.93,94.85,94.85,94637.0,87.6891,87.7076,87.6336,87.6336,94637.0
2023-12-15 14:10:00,94.85,95.02,94.84,94.95,77700.0,87.6336,87.7907,87.6244,87.726,77700.0
2023-12-15 14:15:00,94.95,95.09,94.95,95.06,65512.0,87.726,87.8554,87.726,87.8277,65512.0
2023-12-15 14:20:00,95.06,95.06,94.9,94.91,36758.0,87.8277,87.8277,87.6798,87.6891,36758.0
2023-12-15 14:25:00,94.91,94.94,94.88,94.88,55123.0,87.6891,87.7168,87.6614,87.6614,55123.0
2023-12-15 14:30:00,94.88,94.95,94.85,94.88,67102.0,87.6614,87.726,87.6336,87.6614,67102.0
2023-12-15 14:35:00,94.88,94.93,94.86,94.93,37025.0,87.6614,87.7076,87.6429,87.7076,37025.0
2023-12-15 14:40:00,94.93,95.06,94.91,95.01,37253.0,87.7076,87.8277,87.6891,87.7815,37253.0
2023-12-15 14:45:00,95.01,95.07,94.99,95.02,29582.0,87.7815,87.8369,87.763,87.7907,29582.0
2023-12-15 14:50:00,95.02,95.02,94.95,94.95,29719.0,87.7907,87.7907,87.726,87.726,29719.0
2023-12-15 14:55:00,94.95,94.97,94.86,94.95,54347.0,87.726,87.7445,87.6429,87.726,54347.0
2023-12-15 15:00:00,94.94,95.01,94.94,95.0,86981.0,87.7168,87.7815,87.7168,87.7722,86981.0
2023-12-15 15:05:00,95.01,95.03,94.96,94.99,103189.0,87.7815,87.7999,87.7353,87.763,103189.0
2023-12-15 15:10:00,94.99,95.03,94.98,95.02,31687.0,87.763,87.7999,87.7538,87.7907,31687.0
2023-12-15 15:15:00,95.01,95.09,94.99,95.08,75134.0,87.7815,87.8554,87.763,87.8461,75134.0
2023-12-15 15:20:00,95.07,95.18,95.05,95.18,68663.0,87.8369,87.9385,87.8184,87.9385,68663.0
2023-12-15 15:25:00,95.18,95.25,95.18,95.2,106200.0,87.9385,88.0032,87.9385,87.957,106200.0
2023-12-15 15:30:00,95.2,95.23,95.15,95.19,169218.0,87.957,87.9847,87.9108,87.9478,169218.0
2023-12-15 15:35:00,95.18,95.19,94.94,95.02,248612.0,87.9385,87.9478,87.7168,87.7907,248612.0
2023-12-15 15:40:00,95.02,95.16,95.0,95.12,125721.0,87.7907,87.9201,87.7722,87.8831,125721.0
2023-12-15 15:45:00,95.12,95.18,95.09,95.14,215353.0,87.8831,87.9385,87.8554,87.9016,215353.0
2023-12-15 15:50:00,95.13,95.15,94.71,94.77,479678.0,87.8923,87.9108,87.5043,87.5597,479678.0
2023-12-15 15:55:00,94.8,94.81,94.45,94.47,608712.0,87.5874,87.5967,87.2641,87.2826,608712.0
2023-12-18 09:30:00,94.92,94.92,94.29,94.32,64999.0,87.6983,87.6983,87.1162,87.144,64999.0
2023-12-18 09:35:00,94.33,94.83,94.13,94.81,63212.0,87.1532,87.6152,86.9684,87.5967,63212.0
2023-12-18 09:40:00,94.78,94.88,94.62,94.86,22315.0,87.569,87.6614,87.4211,87.6429,22315.0
2023-12-18 09:45:00,94.87,94.94,94.66,94.82,38325.0,87.6521,87.7168,87.4581,87.6059,38325.0
2023-12-18 09:50:00,94.81,95.06,94.8,95.02,49299.0,87.5967,87.8277,87.5874,87.7907,49299.0
2023-12-18 09:55:00,95.02,95.14,94.86,95.02,32064.0,87.7907,87.9016,87.6429,87.7907,32064.0
2023-12-18 10:00:00,95.04,95.13,94.86,94.86,36886.0,87.8092,87.8923,87.6429,87.6429,36886.0
2023-12-18 10:05:00,94.83,94.87,94.71,94.75,36665.0,87.6152,87.6521,87.5043,87.5413,36665.0
2023-12-18 10:10:00,94.74,94.92,94.73,94.88,24953.0,87.532,87.6983,87.5228,87.6614,24953.0
2023-12-18 10:15:00,94.89,94.95,94.75,94.78,38191.0,87.6706,87.726,87.5413,87.569,38191.0
2023-12-18 10:20:00,94.79,94.97,94.75,94.86,29495.0,87.5782,87.7445,87.5413,87.6429,29495.0
2023-12-18 10:25:00,94.87,94.95,94.83,94.93,15898.0,87.6521,87.726,87.6152,87.7076,15898.0
2023-12-18 10:30:00,94.93,95.07,94.92,94.99,34880.0,87.7076,87.8369,87.6983,87.763,34880.0
2023-12-18 10:35:00,94.99,95.15,94.99,95.09,30394.0,87.763,87.9108,87.763,87.8554,30394.0
2023-12-18 10:40:00,95.09,95.16,95.04,95.15,41849.0,87.8554,87.9201,87.8092,87.9108,41849.0
2023-12-18 10:45:00,95.16,95.33,95.15,95.3,51148.0,87.9201,88.0771,87.9108,88.0494,51148.0
2023-12-18 10:50:00,95.31,95.31,94.99,95.02,25944.0,88.0586,88.0586,87.763,87.7907,25944.0
2023-12-18 10:55:00,95.02,95.17,95.02,95.17,14762.0,87.7907,87.9293,87.7907,87.9293,14762.0
2023-12-18 11:00:00,95.16,95.27,95.15,95.19,19079.0,87.9201,88.0217,87.9108,87.9478,19079.0
2023-12-18 11:05:00,95.2,95.23,95.15,95.22,20324.0,87.957,87.9847,87.9108,87.9755,20324.0
2023-12-18 11:10:00,95.22,95.34,95.21,95.29,30036.0,87.9755,88.0864,87.9663,88.0402,30036.0
2023-12-18 11:15:00,95.28,95.28,95.17,95.18,28190.0,88.0309,88.0309,87.9293,87.9385,28190.0
2023-12-18 11:20:00,95.19,95.27,95.14,95.26,66786.0,87.9478,88.0217,87.9016,88.0124,66786.0
2023-12-18 11:25:00,95.26,95.38,95.24,95.37,42135.0,88.0124,88.1233,87.994,88.1141,42135.0
2023-12-18 11:30:00,95.38,95.56,95.37,95.55,44514.0,88.1233,88.2896,88.1141,88.2804,44514.0
2023-12-18 11:35:00,95.55,95.57,95.49,95.54,29046.0,88.2804,88.2989,88.225,88.2711,29046.0
2023-12-18 11:40:00,95.56,95.57,95.42,95.43,27159.0,88.2896,88.2989,88.1603,88.1695,27159.0
2023-12-18 11:45:00,95.44,95.5,95.41,95.49,25772.0,88.1788,88.2342,88.151,88.225,25772.0
2023-12-18 11:50:00,95.49,95.55,95.48,95.5,39933.0,88.225,88.2804,88.2157,88.2342,39933.0
2023-12-18 11:55:00,95.49,95.49,95.39,95.41,36608.0,88.225,88.225,88.1326,88.151,36608.0
2023-12-18 12:00:00,95.4,95.52,95.4,95.48,22619.0,88.1418,88.2527,88.1418,88.2157,22619.0
2023-12-18 12:05:00,95.49,95.49,95.28,95.28,16620.0,88.225,88.225,88.0309,88.0309,16620.0
2023-12-18 12:10:00,95.29,95.39,95.28,95.38,18888.0,88.0402,88.1326,88.0309,88.1233,18888.0
2023-12-18 12:15:00,95.39,95.46,95.39,95.46,17074.0,88.1326,88.1972,88.1326,88.1972,17074.0
2023-12-18 12:20:00,95.46,95.47,95.36,95.4,28976.0,88.1972,88.2065,88.1048,88.1418,28976.0
2023-12-18 12:25:00,95.38,95.39,95.33,95.37,9662.0,88.1233,88.1326,88.0771,88.1141,9662.0
2023-12-18 12:30:00,95.35,95.37,95.25,95.27,10573.0,88.0956,88.1141,88.0032,88.0217,10573.0
2023-12-18 12:35:00,95.27,95.28,95.16,95.17,15463.0,88.0217,88.0309,87.9201,87.9293,15463.0
2023-12-18 12:40:00,95.16,95.29,95.14,95.28,20581.0,87.9201,88.0402,87.9016,88.0309,20581.0
2023-12-18 12:45:00,95.27,95.27,95.22,95.24,9638.0,88.0217,88.0217,87.9755,87.994,9638.0
2023-12-18 12:50:00,95.23,95.23,95.1,95.13,10234.0,87.9847,87.9847,87.8646,87.8923,10234.0
2023-12-18 12:55:00,95.12,95.25,95.12,95.25,15463.0,87.8831,88.0032,87.8831,88.0032,15463.0
2023-12-18 13:00:00,95.24,95.3,95.23,95.28,16249.0,87.994,88.0494,87.9847,88.0309,16249.0
2023-12-18 13:05:00,95.28,95.35,95.27,95.32,21992.0,88.0309,88.0956,88.0217,88.0679,21992.0
2023-12-18 13:10:00,95.32,95.36,95.3,95.35,13374.0,88.0679,88.1048,88.0494,88.0956,13374.0
2023-12-18 13:15:00,95.35,95.37,95.28,95.32,22268.0,88.0956,88.1141,88.0309,88.0679,22268.0
2023-12-18 13:20:00,95.32,95.39,95.31,95.38,18810.0,88.0679,88.1326,88.0586,88.1233,18810.0
2023-12-18 13:25:00,95.36,95.44,95.36,95.41,16993.0,88.1048,88.1788,88.1048,88.151,16993.0
2023-12-18 13:30:00,95.42,95.44,95.39,95.43,20660.0,88.1603,88.1788,88.1326,88.1695,20660.0
2023-12-18 13:35:00,95.44,95.44,95.36,95.41,23962.0,88.1788,88.1788,88.1048,88.151,23962.0
2023-12-18 13:40:00,95.42,95.45,95.39,95.45,15375.0,88.1603,88.188,88.1326,88.188,15375.0
2023-12-18 13:45:00,95.45,95.47,95.41,95.45,18628.0,88.188,88.2065,88.151,88.188,18628.0
2023-12-18 13:50:00,95.44,95.5,95.44,95.48,21043.0,88.1788,88.2342,88.1788,88.2157,21043.0
2023-12-18 13:55:00,95.48,95.51,95.46,95.49,12356.0,88.2157,88.2434,88.1972,88.225,12356.0
2023-12-18 14:00:00,95.49,95.53,95.48,95.51,17658.0,88.225,88.2619,88.2157,88.2434,17658.0
2023-12-18 14:05:00,95.51,95.52,95.46,95.47,33921.0,88.2434,88.2527,88.1972,88.2065,33921.0
2023-12-18 14:10:00,95.48,95.48,95.43,95.46,51917.0,88.2157,88.2157,88.1695,88.1972,51917.0
2023-12-18 14:15:00,95.46,95.5,95.46,95.48,30228.0,88.1972,88.2342,88.1972,88.2157,30228.0
2023-12-18 14:20:00,95.48,95.57,95.48,95.54,27621.0,88.2157,88.2989,88.2157,88.2711,27621.0
2023-12-18 14:25:00,95.54,95.58,95.47,95.49,25930.0,88.2711,88.3081,88.2065,88.225,25930.0
2023-12-18 14:30:00,95.48,95.53,95.38,95.38,27948.0,88.2157,88.2619,88.1233,88.1233,27948.0
2023-12-18 14:35:00,95.37,95.4,95.36,95.39,9542.0,88.1141,88.1418,88.1048,88.1326,9542.0
2023-12-18 14:40:00,95.37,95.43,95.33,95.43,23067.0,88.1141,88.1695,88.0771,88.1695,23067.0
2023-12-18 14:45:00,95.43,95.45,95.35,95.37,14786.0,88.1695,88.188,88.0956,88.1141,14786.0
2023-12-18 14:50:00,95.38,95.41,95.3,95.35,18863.0,88.1233,88.151,88.0494,88.0956,18863.0
2023-12-18 14:55:00,95.34,95.35,95.26,95.27,15792.0,88.0864,88.0956,88.0124,88.0217,15792.0
2023-12-18 15:00:00,95.26,95.38,95.25,95.3,24202.0,88.0124,88.1233,88.0032,88.0494,24202.0
2023-12-18 15:05:00,95.29,95.32,95.24,95.26,19121.0,88.0402,88.0679,87.994,88.0124,19121.0
2023-12-18 15:10:00,95.26,95.26,95.21,95.25,18463.0,88.0124,88.0124,87.9663,88.0032,18463.0
2023-12-18 15:15:00,95.26,95.31,95.26,95.3,19629.0,88.0124,88.0586,88.0124,88.0494,19629.0
2023-12-18 15:20:00,95.3,95.39,95.29,95.34,32495.0,88.0494,88.1326,88.0402,88.0864,32495.0
2023-12-18 15:25:00,95.35,95.38,95.29,95.3,29865.0,88.0956,88.1233,88.0402,88.0494,29865.0
2023-12-18 15:30:00,95.29,95.3,95.09,95.1,26613.0,88.0402,88.0494,87.8554,87.8646,26613.0
2023-12-18 15:35:00,95.08,95.08,94.95,94.97,25676.0,87.8461,87.8461,87.726,87.7445,25676.0
2023-12-18 15:40:00,94.97,95.0,94.91,94.96,30950.0,87.7445,87.7722,87.6891,87.7353,30950.0
2023-12-18 15:45:00,94.96,95.01,94.95,94.97,33173.0,87.7353,87.7815,87.726,87.7445,33173.0
2023-12-18 15:50:00,94.96,95.02,94.93,95.01,46360.0,87.7353,87.7907,87.7076,87.7815,46360.0
2023-12-18 15:55:00,95.02,95.04,94.85,94.88,185321.0,87.7907,87.8092,87.6336,87.6614,185321.0
2023-12-19 09:30:00,95.2,95.42,95.09,95.33,128308.0,87.957,88.1603,87.8554,88.0771,128308.0
2023-12-19 09:35:00,95.3,95.43,95.11,95.11,50436.0,88.0494,88.1695,87.8739,87.8739,50436.0
2023-12-19 09:40:00,95.17,95.46,95.15,95.36,28855.0,87.9293,88.1972,87.9108,88.1048,28855.0
2023-12-19 09:45:00,95.36,95.68,95.34,95.67,30084.0,88.1048,88.4005,88.0864,88.3913,30084.0
2023-12-19 09:50:00,95.67,95.75,95.52,95.65,16343.0,88.3913,88.4652,88.2527,88.3728,16343.0
2023-12-19 09:55:00,95.65,95.66,95.46,95.5,23218.0,88.3728,88.382,88.1972,88.2342,23218.0
2023-12-19 10:00:00,95.52,95.59,95.38,95.46,59789.0,88.2527,88.3173,88.1233,88.1972,59789.0
2023-12-19 10:05:00,95.45,95.56,95.38,95.56,28017.0,88.188,88.2896,88.1233,88.2896,28017.0
2023-12-19 10:10:00,95.58,95.59,95.35,95.4,49775.0,88.3081,88.3173,88.0956,88.1418,49775.0
2023-12-19 10:15:00,95.41,95.48,95.29,95.42,21196.0,88.151,88.2157,88.0402,88.1603,21196.0
2023-12-19 10:20:00,95.43,95.59,95.43,95.53,21833.0,88.1695,88.3173,88.1695,88.2619,21833.0
2023-12-19 10:25:00,95.53,95.58,95.4,95.4,22024.0,88.2619,88.3081,88.1418,88.1418,22024.0
2023-12-19 10:30:00,95.4,95.43,95.17,95.18,59260.0,88.1418,88.1695,87.9293,87.9385,59260.0
2023-12-19 10:35:00,95.18,95.45,95.18,95.43,23680.0,87.9385,88.188,87.9385,88.1695,23680.0
2023-12-19 10:40:00,95.43,95.5,95.38,95.39,25360.0,88.1695,88.2342,88.1233,88.1326,25360.0
2023-12-19 10:45:00,95.4,95.48,95.33,95.45,30251.0,88.1418,88.2157,88.0771,88.188,30251.0
2023-12-19 10:50:00,95.46,95.47,95.38,95.4,31275.0,88.1972,88.2065,88.1233,88.1418,31275.0
2023-12-19 10:55:00,95.39,95.44,95.37,95.41,20915.0,88.1326,88.1788,88.1141,88.151,20915.0
2023-12-19 11:00:00,95.4,95.41,95.22,95.28,26699.0,88.1418,88.151,87.9755,88.0309,26699.0
2023-12-19 11:05:00,95.26,95.41,95.25,95.41,41386.0,88.0124,88.151,88.0032,88.151,41386.0
2023-12-19 11:10:00,95.41,95.47,95.35,95.43,30981.0,88.151,88.2065,88.0956,88.1695,30981.0
2023-12-19 11:15:00,95.43,95.48,95.37,95.42,38169.0,88.1695,88.2157,88.1141,88.1603,38169.0
2023-12-19 11:20:00,95.4,95.49,95.39,95.46,18925.0,88.1418,88.225,88.1326,88.1972,18925.0
2023-12-19 11:25:00,95.47,95.47,95.33,95.38,21520.0,88.2065,88.2065,88.0771,88.1233,21520.0
2023-12-19 11:30:00,95.36,95.38,95.28,95.32,25518.0,88.1048,88.1233,88.0309,88.0679,25518.0
2023-12-19 11:35:00,95.32,95.47,95.3,95.45,17813.0,88.0679,88.2065,88.0494,88.188,17813.0
2023-12-19 11:40:00,95.45,95.47,95.33,95.4,14448.0,88.188,88.2065,88.0771,88.1418,14448.0
2023-12-19 11:45:00,95.4,95.43,95.27,95.29,19154.0,88.1418,88.1695,88.0217,88.0402,19154.0
2023-12-19 11:50:00,95.28,95.29,95.21,95.22,24762.0,88.0309,88.0402,87.9663,87.9755,24762.0
2023-12-19 11:55:00,95.21,95.27,95.2,95.26,22291.0,87.9663,88.0217,87.957,88.0124,22291.0
2023-12-19 12:00:00,95.24,95.25,95.11,95.17,43503.0,87.994,88.0032,87.8739,87.9293,43503.0
2023-12-19 12:05:00,95.16,95.24,95.11,95.23,10933.0,87.9201,87.994,87.8739,87.9847,10933.0
2023-12-19 12:10:00,95.22,95.22,95.15,95.17,11221.0,87.9755,87.9755,87.9108,87.9293,11221.0
2023-12-19 12:15:00,95.17,95.17,95.08,95.08,18260.0,87.9293,87.9293,87.8461,87.8461,18260.0
2023-12-19 12:20:00,95.08,95.08,94.98,95.07,22990.0,87.8461,87.8461,87.7538,87.8369,22990.0
2023-12-19 12:25:00,95.06,95.11,95.04,95.1,27199.0,87.8277,87.8739,87.8092,87.8646,27199.0
2023-12-19 12:30:00,95.11,95.18,95.11,95.18,16513.0,87.8739,87.9385,87.8739,87.9385,16513.0
2023-12-19 12:35:00,95.17,95.25,95.15,95.2,15519.0,87.9293,88.0032,87.9108,87.957,15519.0
2023-12-19 12:40:00,95.2,95.28,95.19,95.27,14087.0,87.957,88.0309,87.9478,88.0217,14087.0
2023-12-19 12:45:00,95.27,95.31,95.26,95.29,15104.0,88.0217,88.0586,88.0124,88.0402,15104.0
2023-12-19 12:50:00,95.29,95.36,95.26,95.33,13627.0,88.0402,88.1048,88.0124,88.0771,13627.0
2023-12-19 12:55:00,95.34,95.34,95.26,95.27,11135.0,88.0864,88.0864,88.0124,88.0217,11135.0
2023-12-19 13:00:00,95.27,95.3,95.23,95.26,36769.0,88.0217,88.0494,87.9847,88.0124,36769.0
2023-12-19 13:05:00,95.25,95.26,95.21,95.22,9871.0,88.0032,88.0124,87.9663,87.9755,9871.0
2023-12-19 13:10:00,95.23,95.27,95.2,95.21,11989.0,87.9847,88.0217,87.957,87.9663,11989.0
2023-12-19 13:15:00,95.2,95.22,95.11,95.17,14964.0,87.957,87.9755,87.8739,87.9293,14964.0
2023-12-19 13:20:00,95.15,95.16,95.1,95.12,7934.0,87.9108,87.9201,87.8646,87.8831,7934.0
2023-12-19 13:25:00,95.1,95.12,95.07,95.1,8646.0,87.8646,87.8831,87.8369,87.8646,8646.0
2023-12-19 13:30:00,95.1,95.11,95.03,95.05,8806.0,87.8646,87.8739,87.7999,87.8184,8806.0
2023-12-19 13:35:00,95.06,95.07,95.01,95.06,15062.0,87.8277,87.8369,87.7815,87.8277,15062.0
2023-12-19 13:40:00,95.05,95.09,95.02,95.03,12477.0,87.8184,87.8554,87.7907,87.7999,12477.0
2023-12-19 13:45:00,95.03,95.07,95.02,95.02,13452.0,87.7999,87.8369,87.7907,87.7907,13452.0
2023-12-19 13:50:00,95.03,95.03,94.98,95.02,20758.0,87.7999,87.7999,87.7538,87.7907,20758.0
2023-12-19 13:55:00,95.02,95.05,94.97,95.03,11510.0,87.7907,87.8184,87.7445,87.7999,11510.0
2023-12-19 14:00:00,95.03,95.08,95.0,95.0,10045.0,87.7999,87.8461,87.7722,87.7722,10045.0
2023-12-19 14:05:00,95.01,95.07,95.01,95.06,17686.0,87.7815,87.8369,87.7815,87.8277,17686.0
2023-12-19 14:10:00,95.06,95.07,95.02,95.03,13936.0,87.8277,87.8369,87.7907,87.7999,13936.0
2023-12-19 14:15:00,95.02,95.03,94.99,95.02,10877.0,87.7907,87.7999,87.763,87.7907,10877.0
2023-12-19 14:20:00,95.02,95.05,95.0,95.03,11482.0,87.7907,87.8184,87.7722,87.7999,11482.0
2023-12-19 14:25:00,95.02,95.03,94.98,95.02,12409.0,87.7907,87.7999,87.7538,87.7907,12409.0
2023-12-19 14:30:00,95.02,95.05,94.93,95.05,13671.0,87.7907,87.8184,87.7076,87.8184,13671.0
2023-12-19 14:35:00,95.06,95.1,95.04,95.09,10358.0,87.8277,87.8646,87.8092,87.8554,10358.0
2023-12-19 14:40:00,95.09,95.09,94.98,94.98,6802.0,87.8554,87.8554,87.7538,87.7538,6802.0
2023-12-19 14:45:00,94.99,94.99,94.92,94.93,15047.0,87.763,87.763,87.6983,87.7076,15047.0
2023-12-19 14:50:00,94.92,94.93,94.89,94.9,66922.0,87.6983,87.7076,87.6706,87.6798,66922.0
2023-12-19 14:55:00,94.9,94.97,94.89,94.96,11460.0,87.6798,87.7445,87.6706,87.7353,11460.0
2023-12-19 15:00:00,94.96,94.98,94.92,94.97,12426.0,87.7353,87.7538,87.6983,87.7445,12426.0
2023-12-19 15:05:00,94.97,94.99,94.92,94.98,21461.0,87.7445,87.763,87.6983,87.7538,21461.0
2023-12-19 15:10:00,94.98,94.98,94.93,94.93,17549.0,87.7538,87.7538,87.7076,87.7076,17549.0
2023-12-19 15:15:00,94.94,95.03,94.94,95.03,20200.0,87.7168,87.7999,87.7168,87.7999,20200.0
2023-12-19 15:20:00,95.03,95.04,94.99,95.04,14070.0,87.7999,87.8092,87.763,87.8092,14070.0
2023-12-19 15:25:00,95.04,95.15,95.04,95.12,32354.0,87.8092,87.9108,87.8092,87.8831,32354.0
2023-12-19 15:30:00,95.12,95.12,95.04,95.05,16236.0,87.8831,87.8831,87.8092,87.8184,16236.0
2023-12-19 15:35:00,95.05,95.12,95.03,95.03,30290.0,87.8184,87.8831,87.7999,87.7999,30290.0
2023-12-19 15:40:00,95.04,95.12,95.03,95.11,21668.0,87.8092,87.8831,87.7999,87.8739,21668.0
2023-12-19 15:45:00,95.11,95.2,95.09,95.16,32865.0,87.8739,87.957,87.8554,87.9201,32865.0
2023-12-19 15:50:00,95.17,95.31,95.14,95.23,97319.0,87.9293,88.0586,87.9016,87.9847,97319.0
2023-12-19 15:55:00,95.23,95.34,95.21,95.25,147664.0,87.9847,88.0864,87.9663,88.0032,147664.0
2023-12-20 09:30:00,93.73,93.88,93.34,93.87,121562.0,87.8227,87.9632,87.4572,87.9538,121562.0
2023-12-20 09:35:00,93.84,94.07,93.75,93.81,30274.0,87.9257,88.1412,87.8414,87.8976,30274.0
2023-12-20 09:40:00,93.79,94.02,93.74,93.87,43624.0,87.8789,88.0944,87.832,87.9538,43624.0
2023-12-20 09:45:00,93.88,94.01,93.81,93.93,23216.0,87.9632,88.085,87.8976,88.0101,23216.0
2023-12-20 09:50:00,93.96,94.0,93.9,93.92,41065.0,88.0382,88.0757,87.982,88.0007,41065.0
2023-12-20 09:55:00,93.91,94.07,93.9,93.95,33605.0,87.9913,88.1412,87.982,88.0288,33605.0
2023-12-20 10:00:00,93.98,94.03,93.94,93.96,27342.0,88.0569,88.1038,88.0194,88.0382,27342.0
2023-12-20 10:05:00,93.96,94.01,93.93,94.0,26475.0,88.0382,88.085,88.0101,88.0757,26475.0
2023-12-20 10:10:00,93.99,94.03,93.74,93.74,23838.0,88.0663,88.1038,87.832,87.832,23838.0
2023-12-20 10:15:00,93.74,93.78,93.57,93.65,20092.0,87.832,87.8695,87.6728,87.7477,20092.0
2023-12-20 10:20:00,93.66,93.9,93.65,93.81,27205.0,87.7571,87.982,87.7477,87.8976,27205.0
2023-12-20 10:25:00,93.81,93.9,93.8,93.88,23905.0,87.8976,87.982,87.8883,87.9632,23905.0
2023-12-20 10:30:00,93.88,93.98,93.85,93.86,26303.0,87.9632,88.0569,87.9351,87.9445,26303.0
2023-12-20 10:35:00,93.88,94.04,93.87,93.97,39355.0,87.9632,88.1131,87.9538,88.0475,39355.0
2023-12-20 10:40:00,93.97,93.97,93.82,93.89,18909.0,88.0475,88.0475,87.907,87.9726,18909.0
2023-12-20 10:45:00,93.89,94.0,93.85,93.85,24936.0,87.9726,88.0757,87.9351,87.9351,24936.0
2023-12-20 10:50:00,93.84,93.95,93.84,93.89,30980.0,87.9257,88.0288,87.9257,87.9726,30980.0
2023-12-20 10:55:00,93.89,93.98,93.79,93.79,22484.0,87.9726,88.0569,87.8789,87.8789,22484.0
2023-12-20 11:00:00,93.78,93.87,93.75,93.87,21391.0,87.8695,87.9538,87.8414,87.9538,21391.0
2023-12-20 11:05:00,93.88,93.92,93.69,93.72,36485.0,87.9632,88.0007,87.7852,87.8133,36485.0
2023-12-20 11:10:00,93.73,93.76,93.68,93.73,38948.0,87.8227,87.8508,87.7758,87.8227,38948.0
2023-12-20 11:15:00,93.73,93.8,93.73,93.75,16442.0,87.8227,87.8883,87.8227,87.8414,16442.0
2023-12-20 11:20:00,93.75,93.8,93.71,93.74,17302.0,87.8414,87.8883,87.8039,87.832,17302.0
2023-12-20 11:25:00,93.73,93.82,93.72,93.82,30386.0,87.8227,87.907,87.8133,87.907,30386.0
2023-12-20 11:30:00,93.8,93.81,93.72,93.72,9307.0,87.8883,87.8976,87.8133,87.8133,9307.0
2023-12-20 11:35:00,93.72,93.73,93.57,93.62,22644.0,87.8133,87.8227,87.6728,87.7196,22644.0
2023-12-20 11:40:00,93.61,93.61,93.54,93.54,9640.0,87.7102,87.7102,87.6446,87.6446,9640.0
2023-12-20 11:45:00,93.55,93.56,93.43,93.46,19134.0,87.654,87.6634,87.5416,87.5697,19134.0
2023-12-20 11:50:00,93.46,93.57,93.43,93.52,17506.0,87.5697,87.6728,87.5416,87.6259,17506.0
2023-12-20 11:55:00,93.53,93.6,93.52,93.54,14766.0,87.6353,87.7009,87.6259,87.6446,14766.0
2023-12-20 12:00:00,93.54,93.56,93.44,93.44,12503.0,87.6446,87.6634,87.5509,87.5509,12503.0
2023-12-20 12:05:00,93.45,93.53,93.4,93.53,25684.0,87.5603,87.6353,87.5135,87.6353,25684.0
2023-12-20 12:10:00,93.53,93.55,93.47,93.54,26564.0,87.6353,87.654,87.5791,87.6446,26564.0
2023-12-20 12:15:00,93.53,93.61,93.52,93.61,22218.0,87.6353,87.7102,87.6259,87.7102,22218.0
2023-12-20 12:20:00,93.6,93.61,93.54,93.55,14881.0,87.7009,87.7102,87.6446,87.654,14881.0
2023-12-20 12:25:00,93.54,93.55,93.42,93.42,26170.0,87.6446,87.654,87.5322,87.5322,26170.0
2023-12-20 12:30:00,93.41,93.5,93.4,93.47,19440.0,87.5228,87.6072,87.5135,87.5791,19440.0
2023-12-20 12:35:00,93.46,93.5,93.46,93.49,10070.0,87.5697,87.6072,87.5697,87.5978,10070.0
2023-12-20 12:40:00,93.5,93.61,93.46,93.6,14418.0,87.6072,87.7102,87.5697,87.7009,14418.0
2023-12-20 12:45:00,93.59,93.62,93.55,93.58,17017.0,87.6915,87.7196,87.654,87.6821,17017.0
2023-12-20 12:50:00,93.58,93.58,93.52,93.52,9327.0,87.6821,87.6821,87.6259,87.6259,9327.0
2023-12-20 12:55:00,93.52,93.62,93.51,93.59,10723.0,87.6259,87.7196,87.6165,87.6915,10723.0
2023-12-20 13:00:00,93.59,93.65,93.55,93.65,18197.0,87.6915,87.7477,87.654,87.7477,18197.0
2023-12-20 13:05:00,93.64,93.66,93.59,93.6,14449.0,87.7383,87.7571,87.6915,87.7009,14449.0
2023-12-20 13:10:00,93.6,93.63,93.56,93.56,13347.0,87.7009,87.729,87.6634,87.6634,13347.0
2023-12-20 13:15:00,93.56,93.57,93.5,93.51,6388.0,87.6634,87.6728,87.6072,87.6165,6388.0
2023-12-20 13:20:00,93.51,93.56,93.5,93.52,10928.0,87.6165,87.6634,87.6072,87.6259,10928.0
2023-12-20 13:25:00,93.51,93.52,93.47,93.48,12518.0,87.6165,87.6259,87.5791,87.5884,12518.0
2023-12-20 13:30:00,93.48,93.58,93.48,93.55,9550.0,87.5884,87.6821,87.5884,87.654,9550.0
2023-12-20 13:35:00,93.56,93.57,93.51,93.54,11647.0,87.6634,87.6728,87.6165,87.6446,11647.0
2023-12-20 13:40:00,93.54,93.62,93.53,93.61,9604.0,87.6446,87.7196,87.6353,87.7102,9604.0
2023-12-20 13:45:00,93.61,93.64,93.59,93.63,8547.0,87.7102,87.7383,87.6915,87.729,8547.0
2023-12-20 13:50:00,93.64,93.65,93.61,93.64,12194.0,87.7383,87.7477,87.7102,87.7383,12194.0
2023-12-20 13:55:00,93.64,93.64,93.54,93.55,7932.0,87.7383,87.7383,87.6446,87.654,7932.0
2023-12-20 14:00:00,93.55,93.55,93.52,93.53,6949.0,87.654,87.654,87.6259,87.6353,6949.0
2023-12-20 14:05:00,93.54,93.58,93.51,93.56,14311.0,87.6446,87.6821,87.6165,87.6634,14311.0
2023-12-20 14:10:00,93.56,93.6,93.53,93.54,16214.0,87.6634,87.7009,87.6353,87.6446,16214.0
2023-12-20 14:15:00,93.52,93.56,93.52,93.56,7020.0,87.6259,87.6634,87.6259,87.6634,7020.0
2023-12-20 14:20:00,93.56,93.6,93.55,93.6,22463.0,87.6634,87.7009,87.654,87.7009,22463.0
2023-12-20 14:25:00,93.59,93.61,93.55,93.57,9076.0,87.6915,87.7102,87.654,87.6728,9076.0
2023-12-20 14:30:00,93.58,93.58,93.45,93.46,17907.0,87.6821,87.6821,87.5603,87.5697,17907.0
2023-12-20 14:35:00,93.45,93.5,93.38,93.39,12335.0,87.5603,87.6072,87.4947,87.5041,12335.0
2023-12-20 14:40:00,93.41,93.47,93.38,93.42,16119.0,87.5228,87.5791,87.4947,87.5322,16119.0
2023-12-20 14:45:00,93.43,93.45,93.33,93.34,15532.0,87.5416,87.5603,87.4479,87.4572,15532.0
2023-12-20 14:50:00,93.34,93.34,92.96,93.1,34473.0,87.4572,87.4572,87.1012,87.2324,34473.0
2023-12-20 14:55:00,93.11,93.11,92.92,92.92,20448.0,87.2417,87.2417,87.0637,87.0637,20448.0
2023-12-20 15:00:00,92.92,92.95,92.84,92.87,24607.0,87.0637,87.0918,86.9888,87.0169,24607.0
2023-12-20 15:05:00,92.86,92.88,92.65,92.74,30738.0,87.0075,87.0262,86.8107,86.8951,30738.0
2023-12-20 15:10:00,92.75,92.88,92.7,92.73,33774.0,86.9044,87.0262,86.8576,86.8857,33774.0
2023-12-20 15:15:00,92.74,92.94,92.74,92.89,16508.0,86.8951,87.0825,86.8951,87.0356,16508.0
2023-12-20 15:20:00,92.88,92.9,92.78,92.8,20964.0,87.0262,87.045,86.9325,86.9513,20964.0
2023-12-20 15:25:00,92.76,92.79,92.66,92.68,27270.0,86.9138,86.9419,86.8201,86.8388,27270.0
2023-12-20 15:30:00,92.67,92.78,92.54,92.55,80261.0,86.8295,86.9325,86.7077,86.717,80261.0
2023-12-20 15:35:00,92.56,92.56,92.46,92.51,53075.0,86.7264,86.7264,86.6327,86.6796,53075.0
2023-12-20 15:40:00,92.52,92.59,92.49,92.53,42036.0,86.6889,86.7545,86.6608,86.6983,42036.0
2023-12-20 15:45:00,92.53,92.56,92.37,92.45,49177.0,86.6983,86.7264,86.5484,86.6233,49177.0
2023-12-20 15:50:00,92.46,92.49,92.18,92.28,78497.0,86.6327,86.6608,86.3704,86.4641,78497.0
2023-12-20 15:55:00,92.28,92.28,91.96,92.05,314247.0,86.4641,86.4641,86.1642,86.2485,314247.0
2023-12-21 09:30:00,92.28,92.73,92.28,92.71,60677.0,86.4641,86.8857,86.4641,86.867,60677.0
2023-12-21 09:35:00,92.7,92.95,92.7,92.86,24049.0,86.8576,87.0918,86.8576,87.0075,24049.0
2023-12-21 09:40:00,92.87,93.07,92.86,92.93,23309.0,87.0169,87.2043,87.0075,87.0731,23309.0
2023-12-21 09:45:00,92.94,93.11,92.85,93.09,20377.0,87.0825,87.2417,86.9981,87.223,20377.0
2023-12-21 09:50:00,93.1,93.1,92.9,92.97,30684.0,87.2324,87.2324,87.045,87.1106,30684.0
2023-12-21 09:55:00,92.98,92.98,92.71,92.79,37051.0,87.1199,87.1199,86.867,86.9419,37051.0
2023-12-21 10:00:00,92.78,92.82,92.72,92.77,31852.0,86.9325,86.97,86.8763,86.9232,31852.0
2023-12-21 10:05:00,92.76,92.76,92.63,92.72,33178.0,86.9138,86.9138,86.792,86.8763,33178.0
2023-12-21 10:10:00,92.69,92.75,92.62,92.72,26307.0,86.8482,86.9044,86.7826,86.8763,26307.0
2023-12-21 10:15:00,92.72,92.85,92.62,92.85,15557.0,86.8763,86.9981,86.7826,86.9981,15557.0
2023-12-21 10:20:00,92.84,92.98,92.83,92.97,31013.0,86.9888,87.1199,86.9794,87.1106,31013.0
2023-12-21 10:25:00,92.96,92.96,92.66,92.66,15325.0,87.1012,87.1012,86.8201,86.8201,15325.0
2023-12-21 10:30:00,92.64,92.8,92.64,92.78,29314.0,86.8014,86.9513,86.8014,86.9325,29314.0
2023-12-21 10:35:00,92.79,92.88,92.76,92.84,28420.0,86.9419,87.0262,86.9138,86.9888,28420.0
2023-12-21 10:40:00,92.87,92.99,92.79,92.99,35438.0,87.0169,87.1293,86.9419,87.1293,35438.0
2023-12-21 10:45:00,92.98,92.98,92.86,92.93,30366.0,87.1199,87.1199,87.0075,87.0731,30366.0
2023-12-21 10:50:00,92.93,93.05,92.91,93.04,27333.0,87.0731,87.1855,87.0543,87.1762,27333.0
2023-12-21 10:55:00,93.04,93.07,93.02,93.02,21873.0,87.1762,87.2043,87.1574,87.1574,21873.0
2023-12-21 11:00:00,93.03,93.05,92.91,92.91,12856.0,87.1668,87.1855,87.0543,87.0543,12856.0
2023-12-21 11:05:00,92.89,92.92,92.68,92.68,10055.0,87.0356,87.0637,86.8388,86.8388,10055.0
2023-12-21 11:10:00,92.69,92.69,92.54,92.54,18612.0,86.8482,86.8482,86.7077,86.7077,18612.0
2023-12-21 11:15:00,92.54,92.57,92.48,92.5,12512.0,86.7077,86.7358,86.6514,86.6702,12512.0
2023-12-21 11:20:00,92.51,92.63,92.47,92.62,29018.0,86.6796,86.792,86.6421,86.7826,29018.0
2023-12-21 11:25:00,92.63,92.63,92.53,92.61,12798.0,86.792,86.792,86.6983,86.7733,12798.0
2023-12-21 11:30:00,92.61,92.66,92.54,92.55,10192.0,86.7733,86.8201,86.7077,86.717,10192.0
2023-12-21 11:35:00,92.55,92.62,92.52,92.6,16376.0,86.717,86.7826,86.6889,86.7639,16376.0
2023-12-21 11:40:00,92.6,92.6,92.48,92.49,19634.0,86.7639,86.7639,86.6514,86.6608,19634.0
2023-12-21 11:45:00,92.46,92.53,92.45,92.48,10740.0,86.6327,86.6983,86.6233,86.6514,10740.0
2023-12-21 11:50:00,92.48,92.48,92.37,92.38,9684.0,86.6514,86.6514,86.5484,86.5578,9684.0
2023-12-21 11:55:00,92.39,92.39,92.32,92.33,13624.0,86.5671,86.5671,86.5015,86.5109,13624.0
2023-12-21 12:00:00,92.32,92.36,92.23,92.23,24822.0,86.5015,86.539,86.4172,86.4172,24822.0
2023-12-21 12:05:00,92.25,92.39,92.25,92.34,39605.0,86.4359,86.5671,86.4359,86.5203,39605.0
2023-12-21 12:10:00,92.34,92.41,92.33,92.33,24915.0,86.5203,86.5859,86.5109,86.5109,24915.0
2023-12-21 12:15:00,92.33,92.37,92.27,92.3,39064.0,86.5109,86.5484,86.4547,86.4828,39064.0
2023-12-21 12:20:00,92.31,92.35,92.23,92.35,18191.0,86.4922,86.5296,86.4172,86.5296,18191.0
2023-12-21 12:25:00,92.34,92.37,92.31,92.37,17943.0,86.5203,86.5484,86.4922,86.5484,17943.0
2023-12-21 12:30:00,92.36,92.43,92.31,92.33,42368.0,86.539,86.6046,86.4922,86.5109,42368.0
2023-12-21 12:35:00,92.32,92.42,92.29,92.4,21419.0,86.5015,86.5952,86.4734,86.5765,21419.0
2023-12-21 12:40:00,92.43,92.47,92.4,92.43,9419.0,86.6046,86.6421,86.5765,86.6046,9419.0
2023-12-21 12:45:00,92.43,92.45,92.33,92.35,22531.0,86.6046,86.6233,86.5109,86.5296,22531.0
2023-12-21 12:50:00,92.35,92.4,92.29,92.31,16387.0,86.5296,86.5765,86.4734,86.4922,16387.0
2023-12-21 12:55:00,92.31,92.35,92.29,92.34,13878.0,86.4922,86.5296,86.4734,86.5203,13878.0
2023-12-21 13:00:00,92.35,92.4,92.34,92.39,15314.0,86.5296,86.5765,86.5203,86.5671,15314.0
2023-12-21 13:05:00,92.4,92.4,92.31,92.36,17343.0,86.5765,86.5765,86.4922,86.539,17343.0
2023-12-21 13:10:00,92.36,92.37,92.3,92.3,11793.0,86.539,86.5484,86.4828,86.4828,11793.0
2023-12-21 13:15:00,92.3,92.3,92.12,92.13,13373.0,86.4828,86.4828,86.3141,86.3235,13373.0
2023-12-21 13:20:00,92.14,92.35,92.14,92.32,7017.0,86.3329,86.5296,86.3329,86.5015,7017.0
2023-12-21 13:25:00,92.3,92.33,92.22,92.33,7435.0,86.4828,86.5109,86.4078,86.5109,7435.0
2023-12-21 13:30:00,92.37,92.4,92.33,92.34,16695.0,86.5484,86.5765,86.5109,86.5203,16695.0
2023-12-21 13:35:00,92.34,92.38,92.32,92.37,10322.0,86.5203,86.5578,86.5015,86.5484,10322.0
2023-12-21 13:40:00,92.37,92.4,92.32,92.33,14274.0,86.5484,86.5765,86.5015,86.5109,14274.0
2023-12-21 13:45:00,92.34,92.42,92.34,92.39,11832.0,86.5203,86.5952,86.5203,86.5671,11832.0
2023-12-21 13:50:00,92.38,92.39,92.34,92.34,17910.0,86.5578,86.5671,86.5203,86.5203,17910.0
2023-12-21 13:55:00,92.34,92.39,92.33,92.37,9570.0,86.5203,86.5671,86.5109,86.5484,9570.0
2023-12-21 14:00:00,92.39,92.45,92.38,92.41,14313.0,86.5671,86.6233,86.5578,86.5859,14313.0
2023-12-21 14:05:00,92.41,92.41,92.33,92.34,10605.0,86.5859,86.5859,86.5109,86.5203,10605.0
2023-12-21 14:10:00,92.34,92.39,92.31,92.33,10852.0,86.5203,86.5671,86.4922,86.5109,10852.0
2023-12-21 14:15:00,92.32,92.43,92.3,92.43,21151.0,86.5015,86.6046,86.4828,86.6046,21151.0
2023-12-21 14:20:00,92.41,92.44,92.37,92.42,13485.0,86.5859,86.614,86.5484,86.5952,13485.0
2023-12-21 14:25:00,92.43,92.45,92.4,92.45,10931.0,86.6046,86.6233,86.5765,86.6233,10931.0
2023-12-21 14:30:00,92.44,92.46,92.39,92.42,9602.0,86.614,86.6327,86.5671,86.5952,9602.0
2023-12-21 14:35:00,92.42,92.45,92.39,92.43,10766.0,86.5952,86.6233,86.5671,86.6046,10766.0
2023-12-21 14:40:00,92.44,92.45,92.41,92.42,8919.0,86.614,86.6233,86.5859,86.5952,8919.0
2023-12-21 14:45:00,92.43,92.5,92.43,92.5,13231.0,86.6046,86.6702,86.6046,86.6702,13231.0
2023-12-21 14:50:00,92.5,92.57,92.48,92.5,21147.0,86.6702,86.7358,86.6514,86.6702,21147.0
2023-12-21 14:55:00,92.48,92.52,92.45,92.49,11186.0,86.6514,86.6889,86.6233,86.6608,11186.0
2023-12-21 15:00:00,92.49,92.53,92.47,92.51,9290.0,86.6608,86.6983,86.6421,86.6796,9290.0
2023-12-21 15:05:00,92.5,92.51,92.41,92.42,18864.0,86.6702,86.6796,86.5859,86.5952,18864.0
2023-12-21 15:10:00,92.44,92.52,92.42,92.5,15859.0,86.614,86.6889,86.5952,86.6702,15859.0
2023-12-21 15:15:00,92.49,92.51,92.42,92.5,18252.0,86.6608,86.6796,86.5952,86.6702,18252.0
2023-12-21 15:20:00,92.5,92.54,92.48,92.51,18247.0,86.6702,86.7077,86.6514,86.6796,18247.0
2023-12-21 15:25:00,92.51,92.65,92.48,92.65,33570.0,86.6796,86.8107,86.6514,86.8107,33570.0
2023-12-21 15:30:00,92.63,92.66,92.54,92.59,34643.0,86.792,86.8201,86.7077,86.7545,34643.0
2023-12-21 15:35:00,92.59,92.75,92.58,92.7,29956.0,86.7545,86.9044,86.7451,86.8576,29956.0
2023-12-21 15:40:00,92.7,92.71,92.61,92.62,29456.0,86.8576,86.867,86.7733,86.7826,29456.0
2023-12-21 15:45:00,92.6,92.68,92.57,92.67,38379.0,86.7639,86.8388,86.7358,86.8295,38379.0
2023-12-21 15:50:00,92.66,92.81,92.64,92.78,76346.0,86.8201,86.9606,86.8014,86.9325,76346.0
2023-12-21 15:55:00,92.79,92.88,92.77,92.82,160853.0,86.9419,87.0262,86.9232,86.97,160853.0
2023-12-22 09:30:00,92.99,93.07,92.69,93.0,81687.0,87.1293,87.2043,86.8482,87.1387,81687.0
2023-12-22 09:35:00,93.0,93.29,92.99,93.24,46262.0,87.1387,87.4104,87.1293,87.3635,46262.0
2023-12-22 09:40:00,93.26,93.47,93.18,93.43,17907.0,87.3823,87.5791,87.3073,87.5416,17907.0
2023-12-22 09:45:00,93.46,93.65,93.46,93.62,41245.0,87.5697,87.7477,87.5697,87.7196,41245.0
2023-12-22 09:50:00,93.6,93.79,93.57,93.68,18382.0,87.7009,87.8789,87.6728,87.7758,18382.0
2023-12-22 09:55:00,93.68,93.79,93.64,93.71,21600.0,87.7758,87.8789,87.7383,87.8039,21600.0
2023-12-22 10:00:00,93.71,93.8,93.64,93.73,32096.0,87.8039,87.8883,87.7383,87.8227,32096.0
2023-12-22 10:05:00,93.74,93.78,93.63,93.68,20713.0,87.832,87.8695,87.729,87.7758,20713.0
2023-12-22 10:10:00,93.68,93.79,93.6,93.61,26741.0,87.7758,87.8789,87.7009,87.7102,26741.0
2023-12-22 10:15:00,93.62,93.63,93.5,93.51,28601.0,87.7196,87.729,87.6072,87.6165,28601.0
2023-12-22 10:20:00,93.53,93.6,93.48,93.56,15904.0,87.6353,87.7009,87.5884,87.6634,15904.0
2023-12-22 10:25:00,93.55,93.55,93.46,93.48,9949.0,87.654,87.654,87.5697,87.5884,9949.0
2023-12-22 10:30:00,93.48,93.54,93.46,93.48,14502.0,87.5884,87.6446,87.5697,87.5884,14502.0
2023-12-22 10:35:00,93.47,93.48,93.24,93.25,22487.0,87.5791,87.5884,87.3635,87.3729,22487.0
2023-12-22 10:40:00,93.24,93.35,93.21,93.32,10302.0,87.3635,87.4666,87.3354,87.4385,10302.0
2023-12-22 10:45:00,93.32,93.4,93.29,93.36,7621.0,87.4385,87.5135,87.4104,87.476,7621.0
2023-12-22 10:50:00,93.34,93.41,93.31,93.41,9367.0,87.4572,87.5228,87.4291,87.5228,9367.0
2023-12-22 10:55:00,93.4,93.41,93.32,93.39,18347.0,87.5135,87.5228,87.4385,87.5041,18347.0
2023-12-22 11:00:00,93.38,93.38,93.29,93.31,10000.0,87.4947,87.4947,87.4104,87.4291,10000.0
2023-12-22 11:05:00,93.31,93.31,93.21,93.22,12122.0,87.4291,87.4291,87.3354,87.3448,12122.0
2023-12-22 11:10:00,93.21,93.27,93.19,93.24,10825.0,87.3354,87.3917,87.3167,87.3635,10825.0
2023-12-22 11:15:00,93.25,93.31,93.15,93.18,15479.0,87.3729,87.4291,87.2792,87.3073,15479.0
2023-12-22 11:20:00,93.18,93.33,93.14,93.27,10777.0,87.3073,87.4479,87.2699,87.3917,10777.0
2023-12-22 11:25:00,93.28,93.39,93.28,93.33,11269.0,87.401,87.5041,87.401,87.4479,11269.0
2023-12-22 11:30:00,93.34,93.44,93.34,93.36,6958.0,87.4572,87.5509,87.4572,87.476,6958.0
2023-12-22 11:35:00,93.36,93.36,93.33,93.36,5313.0,87.476,87.476,87.4479,87.476,5313.0
2023-12-22 11:40:00,93.37,93.37,93.29,93.29,6987.0,87.4854,87.4854,87.4104,87.4104,6987.0
2023-12-22 11:45:00,93.28,93.31,93.22,93.22,11083.0,87.401,87.4291,87.3448,87.3448,11083.0
2023-12-22 11:50:00,93.21,93.31,93.19,93.31,5140.0,87.3354,87.4291,87.3167,87.4291,5140.0
2023-12-22 11:55:00,93.32,93.34,93.24,93.25,9371.0,87.4385,87.4572,87.3635,87.3729,9371.0
2023-12-22 12:00:00,93.24,93.33,93.21,93.33,9641.0,87.3635,87.4479,87.3354,87.4479,9641.0
2023-12-22 12:05:00,93.33,93.38,93.33,93.34,14477.0,87.4479,87.4947,87.4479,87.4572,14477.0
2023-12-22 12:10:00,93.34,93.4,93.31,93.39,6479.0,87.4572,87.5135,87.4291,87.5041,6479.0
2023-12-22 12:15:00,93.38,93.42,93.31,93.34,10069.0,87.4947,87.5322,87.4291,87.4572,10069.0
2023-12-22 12:20:00,93.34,93.4,93.33,93.37,11239.0,87.4572,87.5135,87.4479,87.4854,11239.0
2023-12-22 12:25:00,93.36,93.37,93.3,93.35,11450.0,87.476,87.4854,87.4198,87.4666,11450.0
2023-12-22 12:30:00,93.35,93.41,93.33,93.34,7804.0,87.4666,87.5228,87.4479,87.4572,7804.0
2023-12-22 12:35:00,93.33,93.42,93.32,93.41,6764.0,87.4479,87.5322,87.4385,87.5228,6764.0
2023-12-22 12:40:00,93.41,93.45,93.34,93.34,24555.0,87.5228,87.5603,87.4572,87.4572,24555.0
2023-12-22 12:45:00,93.35,93.44,93.35,93.42,9408.0,87.4666,87.5509,87.4666,87.5322,9408.0
2023-12-22 12:50:00,93.41,93.42,93.37,93.42,5882.0,87.5228,87.5322,87.4854,87.5322,5882.0
2023-12-22 12:55:00,93.41,93.41,93.35,93.39,5648.0,87.5228,87.5228,87.4666,87.5041,5648.0
2023-12-22 13:00:00,93.4,93.44,93.33,93.34,9758.0,87.5135,87.5509,87.4479,87.4572,9758.0
2023-12-22 13:05:00,93.33,93.38,93.31,93.37,4604.0,87.4479,87.4947,87.4291,87.4854,4604.0
2023-12-22 13:10:00,93.37,93.37,93.31,93.34,9808.0,87.4854,87.4854,87.4291,87.4572,9808.0
2023-12-22 13:15:00,93.34,93.35,93.31,93.33,5434.0,87.4572,87.4666,87.4291,87.4479,5434.0
2023-12-22 13:20:00,93.34,93.34,93.26,93.27,9488.0,87.4572,87.4572,87.3823,87.3917,9488.0
2023-12-22 13:25:00,93.27,93.29,93.24,93.28,5948.0,87.3917,87.4104,87.3635,87.401,5948.0
2023-12-22 13:30:00,93.28,93.28,93.24,93.25,6186.0,87.401,87.401,87.3635,87.3729,6186.0
2023-12-22 13:35:00,93.25,93.26,93.21,93.23,14315.0,87.3729,87.3823,87.3354,87.3542,14315.0
2023-12-22 13:40:00,93.23,93.23,93.17,93.19,9831.0,87.3542,87.3542,87.298,87.3167,9831.0
2023-12-22 13:45:00,93.18,93.24,93.14,93.2,26022.0,87.3073,87.3635,87.2699,87.3261,26022.0
2023-12-22 13:50:00,93.19,93.2,93.15,93.15,6948.0,87.3167,87.3261,87.2792,87.2792,6948.0
2023-12-22 13:55:00,93.13,93.28,93.13,93.24,37692.0,87.2605,87.401,87.2605,87.3635,37692.0
2023-12-22 14:00:00,93.24,93.25,93.18,93.19,9714.0,87.3635,87.3729,87.3073,87.3167,9714.0
2023-12-22 14:05:00,93.19,93.19,93.06,93.1,13657.0,87.3167,87.3167,87.1949,87.2324,13657.0
2023-12-22 14:10:00,93.09,93.12,93.07,93.08,10358.0,87.223,87.2511,87.2043,87.2136,10358.0
2023-12-22 14:15:00,93.09,93.09,92.96,92.99,11016.0,87.223,87.223,87.1012,87.1293,11016.0
2023-12-22 14:20:00,92.99,93.02,92.86,92.88,21907.0,87.1293,87.1574,87.0075,87.0262,21907.0
2023-12-22 14:25:00,92.88,92.89,92.8,92.81,10836.0,87.0262,87.0356,86.9513,86.9606,10836.0
2023-12-22 14:30:00,92.8,92.8,92.71,92.72,13914.0,86.9513,86.9513,86.867,86.8763,13914.0
2023-12-22 14:35:00,92.72,92.93,92.71,92.89,12326.0,86.8763,87.0731,86.867,87.0356,12326.0
2023-12-22 14:40:00,92.88,93.02,92.87,93.02,13426.0,87.0262,87.1574,87.0169,87.1574,13426.0
2023-12-22 14:45:00,93.04,93.09,93.0,93.03,10900.0,87.1762,87.223,87.1387,87.1668,10900.0
2023-12-22 14:50:00,93.02,93.1,93.02,93.07,6146.0,87.1574,87.2324,87.1574,87.2043,6146.0
2023-12-22 14:55:00,93.05,93.08,92.99,93.02,16594.0,87.1855,87.2136,87.1293,87.1574,16594.0
2023-12-22 15:00:00,93.02,93.1,93.01,93.09,8792.0,87.1574,87.2324,87.148,87.223,8792.0
2023-12-22 15:05:00,93.05,93.13,92.99,92.99,21852.0,87.1855,87.2605,87.1293,87.1293,21852.0
2023-12-22 15:10:00,92.98,93.0,92.9,92.91,12068.0,87.1199,87.1387,87.045,87.0543,12068.0
2023-12-22 15:15:00,92.91,93.02,92.9,93.0,11471.0,87.0543,87.1574,87.045,87.1387,11471.0
2023-12-22 15:20:00,92.99,93.0,92.85,92.9,19566.0,87.1293,87.1387,86.9981,87.045,19566.0
2023-12-22 15:25:00,92.89,93.0,92.88,92.99,10018.0,87.0356,87.1387,87.0262,87.1293,10018.0
2023-12-22 15:30:00,92.97,92.97,92.88,92.9,23413.0,87.1106,87.1106,87.0262,87.045,23413.0
2023-12-22 15:35:00,92.89,92.9,92.84,92.84,11009.0,87.0356,87.045,86.9888,86.9888,11009.0
2023-12-22 15:40:00,92.85,92.89,92.8,92.89,16278.0,86.9981,87.0356,86.9513,87.0356,16278.0
2023-12-22 15:45:00,92.9,92.93,92.75,92.75,19158.0,87.045,87.0731,86.9044,86.9044,19158.0
2023-12-22 15:50:00,92.76,92.89,92.75,92.88,50067.0,86.9138,87.0356,86.9044,87.0262,50067.0
2023-12-22 15:55:00,92.88,92.95,92.81,92.94,108087.0,87.0262,87.0918,86.9606,87.0825,108087.0
2023-12-26 09:30:00,92.75,92.98,92.6,92.89,35737.0,86.9044,87.1199,86.7639,87.0356,35737.0
2023-12-26 09:35:00,92.88,92.95,92.72,92.91,10089.0,87.0262,87.0918,86.8763,87.0543,10089.0
2023-12-26 09:40:00,92.87,92.9,92.82,92.87,6856.0,87.0169,87.045,86.97,87.0169,6856.0
2023-12-26 09:45:00,92.8,92.98,92.8,92.9,4647.0,86.9513,87.1199,86.9513,87.045,4647.0
2023-12-26 09:50:00,92.88,93.05,92.84,92.97,8603.0,87.0262,87.1855,86.9888,87.1106,8603.0
2023-12-26 09:55:00,92.94,93.08,92.94,93.02,16954.0,87.0825,87.2136,87.0825,87.1574,16954.0
2023-12-26 10:00:00,93.0,93.03,92.9,92.9,13280.0,87.1387,87.1668,87.045,87.045,13280.0
2023-12-26 10:05:00,92.88,93.01,92.87,92.95,15429.0,87.0262,87.148,87.0169,87.0918,15429.0
2023-12-26 10:10:00,92.95,93.01,92.91,92.98,11248.0,87.0918,87.148,87.0543,87.1199,11248.0
2023-12-26 10:15:00,92.98,93.01,92.93,92.94,9767.0,87.1199,87.148,87.0731,87.0825,9767.0
2023-12-26 10:20:00,92.92,92.92,92.86,92.88,9122.0,87.0637,87.0637,87.0075,87.0262,9122.0
2023-12-26 10:25:00,92.89,93.02,92.88,92.88,11870.0,87.0356,87.1574,87.0262,87.0262,11870.0
2023-12-26 10:30:00,92.86,92.95,92.86,92.91,11423.0,87.0075,87.0918,87.0075,87.0543,11423.0
2023-12-26 10:35:00,92.9,92.93,92.86,92.92,11653.0,87.045,87.0731,87.0075,87.0637,11653.0
2023-12-26 10:40:00,92.92,92.94,92.89,92.91,12074.0,87.0637,87.0825,87.0356,87.0543,12074.0
2023-12-26 10:45:00,92.93,92.95,92.83,92.84,7974.0,87.0731,87.0918,86.9794,86.9888,7974.0
2023-12-26 10:50:00,92.83,92.87,92.82,92.85,9627.0,86.9794,87.0169,86.97,86.9981,9627.0
2023-12-26 10:55:00,92.86,92.88,92.8,92.87,4976.0,87.0075,87.0262,86.9513,87.0169,4976.0
2023-12-26 11:00:00,92.89,92.9,92.81,92.85,10125.0,87.0356,87.045,86.9606,86.9981,10125.0
2023-12-26 11:05:00,92.87,92.91,92.84,92.91,9780.0,87.0169,87.0543,86.9888,87.0543,9780.0
2023-12-26 11:10:00,92.91,92.98,92.89,92.98,3518.0,87.0543,87.1199,87.0356,87.1199,3518.0
2023-12-26 11:15:00,92.98,92.99,92.84,92.85,8944.0,87.1199,87.1293,86.9888,86.9981,8944.0
2023-12-26 11:20:00,92.85,93.0,92.85,92.99,12043.0,86.9981,87.1387,86.9981,87.1293,12043.0
2023-12-26 11:25:00,92.99,92.99,92.9,92.92,9495.0,87.1293,87.1293,87.045,87.0637,9495.0
2023-12-26 11:30:00,92.93,92.99,92.93,92.99,11313.0,87.0731,87.1293,87.0731,87.1293,11313.0
2023-12-26 11:35:00,92.99,93.01,92.95,92.98,7689.0,87.1293,87.148,87.0918,87.1199,7689.0
2023-12-26 11:40:00,92.98,93.0,92.91,92.94,9162.0,87.1199,87.1387,87.0543,87.0825,9162.0
2023-12-26 11:45:00,92.94,92.98,92.93,92.94,6169.0,87.0825,87.1199,87.0731,87.0825,6169.0
2023-12-26 11:50:00,92.94,92.95,92.92,92.93,5135.0,87.0825,87.0918,87.0637,87.0731,5135.0
2023-12-26 11:55:00,92.93,92.99,92.91,92.98,6653.0,87.0731,87.1293,87.0543,87.1199,6653.0
2023-12-26 12:00:00,92.97,92.98,92.91,92.93,6370.0,87.1106,87.1199,87.0543,87.0731,6370.0
2023-12-26 12:05:00,92.93,93.02,92.93,93.02,6490.0,87.0731,87.1574,87.0731,87.1574,6490.0
2023-12-26 12:10:00,93.03,93.05,93.0,93.05,8269.0,87.1668,87.1855,87.1387,87.1855,8269.0
2023-12-26 12:15:00,93.07,93.07,93.05,93.07,5297.0,87.2043,87.2043,87.1855,87.2043,5297.0
2023-12-26 12:20:00,93.07,93.15,93.06,93.09,23488.0,87.2043,87.2792,87.1949,87.223,23488.0
2023-12-26 12:25:00,93.1,93.11,93.07,93.08,7020.0,87.2324,87.2417,87.2043,87.2136,7020.0
2023-12-26 12:30:00,93.07,93.1,93.06,93.06,5571.0,87.2043,87.2324,87.1949,87.1949,5571.0
2023-12-26 12:35:00,93.06,93.1,93.05,93.07,6628.0,87.1949,87.2324,87.1855,87.2043,6628.0
2023-12-26 12:40:00,93.08,93.12,93.08,93.11,6439.0,87.2136,87.2511,87.2136,87.2417,6439.0
2023-12-26 12:45:00,93.12,93.22,93.12,93.22,13729.0,87.2511,87.3448,87.2511,87.3448,13729.0
2023-12-26 12:50:00,93.21,93.25,93.2,93.22,8402.0,87.3354,87.3729,87.3261,87.3448,8402.0
2023-12-26 12:55:00,93.22,93.23,93.2,93.21,11319.0,87.3448,87.3542,87.3261,87.3354,11319.0
2023-12-26 13:00:00,93.22,93.28,93.21,93.28,6755.0,87.3448,87.401,87.3354,87.401,6755.0
2023-12-26 13:05:00,93.27,93.3,93.26,93.29,9799.0,87.3917,87.4198,87.3823,87.4104,9799.0
2023-12-26 13:10:00,93.3,93.39,93.3,93.39,7422.0,87.4198,87.5041,87.4198,87.5041,7422.0
2023-12-26 13:15:00,93.4,93.4,93.27,93.28,12220.0,87.5135,87.5135,87.3917,87.401,12220.0
2023-12-26 13:20:00,93.27,93.35,93.27,93.35,5275.0,87.3917,87.4666,87.3917,87.4666,5275.0
2023-12-26 13:25:00,93.36,93.36,93.31,93.34,8796.0,87.476,87.476,87.4291,87.4572,8796.0
2023-12-26 13:30:00,93.34,93.35,93.28,93.3,8507.0,87.4572,87.4666,87.401,87.4198,8507.0
2023-12-26 13:35:00,93.31,93.33,93.27,93.33,3572.0,87.4291,87.4479,87.3917,87.4479,3572.0
2023-12-26 13:40:00,93.32,93.37,93.3,93.34,9319.0,87.4385,87.4854,87.4198,87.4572,9319.0
2023-12-26 13:45:00,93.36,93.4,93.35,93.39,10354.0,87.476,87.5135,87.4666,87.5041,10354.0
2023-12-26 13:50:00,93.38,93.38,93.3,93.34,10252.0,87.4947,87.4947,87.4198,87.4572,10252.0
2023-12-26 13:55:00,93.36,93.39,93.33,93.34,8750.0,87.476,87.5041,87.4479,87.4572,8750.0
2023-12-26 14:00:00,93.33,93.35,93.27,93.28,9237.0,87.4479,87.4666,87.3917,87.401,9237.0
2023-12-26 14:05:00,93.28,93.29,93.25,93.26,9423.0,87.401,87.4104,87.3729,87.3823,9423.0
2023-12-26 14:10:00,93.27,93.37,93.25,93.33,12530.0,87.3917,87.4854,87.3729,87.4479,12530.0
2023-12-26 14:15:00,93.32,93.36,93.31,93.34,4227.0,87.4385,87.476,87.4291,87.4572,4227.0
2023-12-26 14:20:00,93.35,93.39,93.33,93.39,6737.0,87.4666,87.5041,87.4479,87.5041,6737.0
2023-12-26 14:25:00,93.39,93.4,93.37,93.39,8629.0,87.5041,87.5135,87.4854,87.5041,8629.0
2023-12-26 14:30:00,93.39,93.47,93.37,93.45,7098.0,87.5041,87.5791,87.4854,87.5603,7098.0
2023-12-26 14:35:00,93.45,93.51,93.45,93.48,8551.0,87.5603,87.6165,87.5603,87.5884,8551.0
2023-12-26 14:40:00,93.5,93.5,93.39,93.4,14899.0,87.6072,87.6072,87.5041,87.5135,14899.0
2023-12-26 14:45:00,93.41,93.49,93.4,93.48,6443.0,87.5228,87.5978,87.5135,87.5884,6443.0
2023-12-26 14:50:00,93.47,93.49,93.44,93.44,22696.0,87.5791,87.5978,87.5509,87.5509,22696.0
2023-12-26 14:55:00,93.45,93.5,93.44,93.5,3604.0,87.5603,87.6072,87.5509,87.6072,3604.0
2023-12-26 15:00:00,93.51,93.53,93.43,93.47,10460.0,87.6165,87.6353,87.5416,87.5791,10460.0
2023-12-26 15:05:00,93.48,93.49,93.39,93.41,10955.0,87.5884,87.5978,87.5041,87.5228,10955.0
2023-12-26 15:10:00,93.4,93.48,93.4,93.43,11710.0,87.5135,87.5884,87.5135,87.5416,11710.0
2023-12-26 15:15:00,93.44,93.44,93.41,93.44,13902.0,87.5509,87.5509,87.5228,87.5509,13902.0
2023-12-26 15:20:00,93.44,93.53,93.44,93.52,9192.0,87.5509,87.6353,87.5509,87.6259,9192.0
2023-12-26 15:25:00,93.54,93.66,93.54,93.56,15999.0,87.6446,87.7571,87.6446,87.6634,15999.0
2023-12-26 15:30:00,93.57,93.58,93.53,93.58,13510.0,87.6728,87.6821,87.6353,87.6821,13510.0
2023-12-26 15:35:00,93.57,93.59,93.47,93.48,10982.0,87.6728,87.6915,87.5791,87.5884,10982.0
2023-12-26 15:40:00,93.48,93.54,93.47,93.53,13817.0,87.5884,87.6446,87.5791,87.6353,13817.0
2023-12-26 15:45:00,93.53,93.59,93.49,93.5,19277.0,87.6353,87.6915,87.5978,87.6072,19277.0
2023-12-26 15:50:00,93.51,93.57,93.43,93.48,56103.0,87.6165,87.6728,87.5416,87.5884,56103.0
2023-12-26 15:55:00,93.48,93.49,93.27,93.3,287128.0,87.5884,87.5978,87.3917,87.4198,287128.0
2023-12-27 09:30:00,93.19,93.6,93.18,93.59,106867.0,87.3167,87.7009,87.3073,87.6915,106867.0
2023-12-27 09:35:00,93.57,93.65,93.4,93.48,25650.0,87.6728,87.7477,87.5135,87.5884,25650.0
2023-12-27 09:40:00,93.5,93.58,93.42,93.53,31474.0,87.6072,87.6821,87.5322,87.6353,31474.0
2023-12-27 09:45:00,93.55,93.59,93.43,93.46,22221.0,87.654,87.6915,87.5416,87.5697,22221.0
2023-12-27 09:50:00,93.48,93.5,93.44,93.48,12367.0,87.5884,87.6072,87.5509,87.5884,12367.0
2023-12-27 09:55:00,93.48,93.49,93.39,93.45,22914.0,87.5884,87.5978,87.5041,87.5603,22914.0
2023-12-27 10:00:00,93.45,93.6,93.43,93.54,23815.0,87.5603,87.7009,87.5416,87.6446,23815.0
2023-12-27 10:05:00,93.5,93.6,93.42,93.58,16517.0,87.6072,87.7009,87.5322,87.6821,16517.0
2023-12-27 10:10:00,93.59,93.61,93.49,93.49,38016.0,87.6915,87.7102,87.5978,87.5978,38016.0
2023-12-27 10:15:00,93.51,93.62,93.51,93.55,10809.0,87.6165,87.7196,87.6165,87.654,10809.0
2023-12-27 10:20:00,93.55,93.74,93.55,93.68,21486.0,87.654,87.832,87.654,87.7758,21486.0
2023-12-27 10:25:00,93.68,93.79,93.64,93.77,27022.0,87.7758,87.8789,87.7383,87.8601,27022.0
2023-12-27 10:30:00,93.76,93.91,93.76,93.89,45164.0,87.8508,87.9913,87.8508,87.9726,45164.0
2023-12-27 10:35:00,93.9,93.93,93.81,93.89,24370.0,87.982,88.0101,87.8976,87.9726,24370.0
2023-12-27 10:40:00,93.88,93.94,93.85,93.89,19316.0,87.9632,88.0194,87.9351,87.9726,19316.0
2023-12-27 10:45:00,93.9,93.9,93.79,93.84,15855.0,87.982,87.982,87.8789,87.9257,15855.0
2023-12-27 10:50:00,93.84,93.9,93.77,93.88,9751.0,87.9257,87.982,87.8601,87.9632,9751.0
2023-12-27 10:55:00,93.89,93.93,93.86,93.9,21284.0,87.9726,88.0101,87.9445,87.982,21284.0
2023-12-27 11:00:00,93.89,93.9,93.82,93.87,18589.0,87.9726,87.982,87.907,87.9538,18589.0
2023-12-27 11:05:00,93.87,93.91,93.83,93.88,14869.0,87.9538,87.9913,87.9164,87.9632,14869.0
2023-12-27 11:10:00,93.87,93.92,93.85,93.9,6891.0,87.9538,88.0007,87.9351,87.982,6891.0
2023-12-27 11:15:00,93.89,93.91,93.81,93.81,15975.0,87.9726,87.9913,87.8976,87.8976,15975.0
2023-12-27 11:20:00,93.83,93.83,93.76,93.77,11005.0,87.9164,87.9164,87.8508,87.8601,11005.0
2023-12-27 11:25:00,93.78,93.78,93.69,93.73,11029.0,87.8695,87.8695,87.7852,87.8227,11029.0
2023-12-27 11:30:00,93.73,93.75,93.69,93.72,11844.0,87.8227,87.8414,87.7852,87.8133,11844.0
2023-12-27 11:35:00,93.72,93.78,93.69,93.76,17847.0,87.8133,87.8695,87.7852,87.8508,17847.0
2023-12-27 11:40:00,93.77,93.77,93.69,93.69,9481.0,87.8601,87.8601,87.7852,87.7852,9481.0
2023-12-27 11:45:00,93.68,93.72,93.64,93.71,7161.0,87.7758,87.8133,87.7383,87.8039,7161.0
2023-12-27 11:50:00,93.71,93.75,93.69,93.73,7801.0,87.8039,87.8414,87.7852,87.8227,7801.0
2023-12-27 11:55:00,93.73,93.75,93.68,93.72,10831.0,87.8227,87.8414,87.7758,87.8133,10831.0
2023-12-27 12:00:00,93.71,93.76,93.67,93.69,12147.0,87.8039,87.8508,87.7664,87.7852,12147.0
2023-12-27 12:05:00,93.7,93.76,93.69,93.74,13510.0,87.7946,87.8508,87.7852,87.832,13510.0
2023-12-27 12:10:00,93.72,93.77,93.71,93.73,7828.0,87.8133,87.8601,87.8039,87.8227,7828.0
2023-12-27 12:15:00,93.74,93.79,93.74,93.77,8034.0,87.832,87.8789,87.832,87.8601,8034.0
2023-12-27 12:20:00,93.77,93.81,93.74,93.78,8666.0,87.8601,87.8976,87.832,87.8695,8666.0
2023-12-27 12:25:00,93.77,93.78,93.73,93.77,8053.0,87.8601,87.8695,87.8227,87.8601,8053.0
2023-12-27 12:30:00,93.76,93.76,93.73,93.73,8078.0,87.8508,87.8508,87.8227,87.8227,8078.0
2023-12-27 12:35:00,93.73,93.74,93.69,93.74,12476.0,87.8227,87.832,87.7852,87.832,12476.0
2023-12-27 12:40:00,93.72,93.72,93.65,93.69,11305.0,87.8133,87.8133,87.7477,87.7852,11305.0
2023-12-27 12:45:00,93.69,93.74,93.69,93.72,6805.0,87.7852,87.832,87.7852,87.8133,6805.0
2023-12-27 12:50:00,93.72,93.74,93.67,93.67,7841.0,87.8133,87.832,87.7664,87.7664,7841.0
2023-12-27 12:55:00,93.67,93.7,93.66,93.7,6961.0,87.7664,87.7946,87.7571,87.7946,6961.0
2023-12-27 13:00:00,93.71,93.74,93.69,93.73,15357.0,87.8039,87.832,87.7852,87.8227,15357.0
2023-12-27 13:05:00,93.72,93.83,93.69,93.79,27721.0,87.8133,87.9164,87.7852,87.8789,27721.0
2023-12-27 13:10:00,93.79,93.86,93.72,93.74,14525.0,87.8789,87.9445,87.8133,87.832,14525.0
2023-12-27 13:15:00,93.75,93.85,93.75,93.8,9733.0,87.8414,87.9351,87.8414,87.8883,9733.0
2023-12-27 13:20:00,93.81,93.81,93.76,93.78,7331.0,87.8976,87.8976,87.8508,87.8695,7331.0
2023-12-27 13:25:00,93.78,93.87,93.77,93.82,13592.0,87.8695,87.9538,87.8601,87.907,13592.0
2023-12-27 13:30:00,93.85,93.85,93.77,93.77,9741.0,87.9351,87.9351,87.8601,87.8601,9741.0
2023-12-27 13:35:00,93.76,93.82,93.75,93.8,10947.0,87.8508,87.907,87.8414,87.8883,10947.0
2023-12-27 13:40:00,93.82,93.89,93.8,93.89,11325.0,87.907,87.9726,87.8883,87.9726,11325.0
2023-12-27 13:45:00,93.89,93.89,93.82,93.87,11370.0,87.9726,87.9726,87.907,87.9538,11370.0
2023-12-27 13:50:00,93.87,93.89,93.81,93.82,10749.0,87.9538,87.9726,87.8976,87.907,10749.0
2023-12-27 13:55:00,93.83,93.84,93.73,93.73,13881.0,87.9164,87.9257,87.8227,87.8227,13881.0
2023-12-27 14:00:00,93.73,93.73,93.53,93.56,19819.0,87.8227,87.8227,87.6353,87.6634,19819.0
2023-12-27 14:05:00,93.56,93.58,93.47,93.48,10376.0,87.6634,87.6821,87.5791,87.5884,10376.0
2023-12-27 14:10:00,93.48,93.54,93.44,93.5,18395.0,87.5884,87.6446,87.5509,87.6072,18395.0
2023-12-27 14:15:00,93.52,93.55,93.45,93.54,10284.0,87.6259,87.654,87.5603,87.6446,10284.0
2023-12-27 14:20:00,93.56,93.58,93.52,93.57,12146.0,87.6634,87.6821,87.6259,87.6728,12146.0
2023-12-27 14:25:00,93.57,93.63,93.49,93.59,19887.0,87.6728,87.729,87.5978,87.6915,19887.0
2023-12-27 14:30:00,93.58,93.59,93.46,93.48,13438.0,87.6821,87.6915,87.5697,87.5884,13438.0
2023-12-27 14:35:00,93.49,93.52,93.46,93.46,7945.0,87.5978,87.6259,87.5697,87.5697,7945.0
2023-12-27 14:40:00,93.45,93.49,93.41,93.48,11088.0,87.5603,87.5978,87.5228,87.5884,11088.0
2023-12-27 14:45:00,93.48,93.53,93.47,93.51,8703.0,87.5884,87.6353,87.5791,87.6165,8703.0
2023-12-27 14:50:00,93.51,93.54,93.5,93.51,11674.0,87.6165,87.6446,87.6072,87.6165,11674.0
2023-12-27 14:55:00,93.51,93.56,93.49,93.54,15965.0,87.6165,87.6634,87.5978,87.6446,15965.0
2023-12-27 15:00:00,93.55,93.59,93.54,93.59,8813.0,87.654,87.6915,87.6446,87.6915,8813.0
2023-12-27 15:05:00,93.59,93.61,93.53,93.6,19920.0,87.6915,87.7102,87.6353,87.7009,19920.0
2023-12-27 15:10:00,93.61,93.72,93.6,93.69,59534.0,87.7102,87.8133,87.7009,87.7852,59534.0
2023-12-27 15:15:00,93.69,93.69,93.64,93.66,16336.0,87.7852,87.7852,87.7383,87.7571,16336.0
2023-12-27 15:20:00,93.66,93.68,93.63,93.65,9514.0,87.7571,87.7758,87.729,87.7477,9514.0
2023-12-27 15:25:00,93.64,93.67,93.61,93.67,9496.0,87.7383,87.7664,87.7102,87.7664,9496.0
2023-12-27 15:30:00,93.67,93.71,93.62,93.7,16063.0,87.7664,87.8039,87.7196,87.7946,16063.0
2023-12-27 15:35:00,93.7,93.75,93.65,93.67,18035.0,87.7946,87.8414,87.7477,87.7664,18035.0
2023-12-27 15:40:00,93.68,93.68,93.57,93.58,19118.0,87.7758,87.7758,87.6728,87.6821,19118.0
2023-12-27 15:45:00,93.58,93.64,93.56,93.61,35419.0,87.6821,87.7383,87.6634,87.7102,35419.0
2023-12-27 15:50:00,93.59,93.62,93.53,93.6,79379.0,87.6915,87.7196,87.6353,87.7009,79379.0
2023-12-27 15:55:00,93.6,93.82,93.6,93.8,162173.0,87.7009,87.907,87.7009,87.8883,162173.0
2023-12-28 09:30:00,93.55,93.97,93.44,93.79,63572.0,87.654,88.0475,87.5509,87.8789,63572.0
2023-12-28 09:35:00,93.8,94.13,93.76,94.13,37720.0,87.8883,88.1975,87.8508,88.1975,37720.0
2023-12-28 09:40:00,94.13,94.18,93.97,93.99,23509.0,88.1975,88.2443,88.0475,88.0663,23509.0
2023-12-28 09:45:00,94.01,94.25,93.99,94.13,25337.0,88.085,88.3099,88.0663,88.1975,25337.0
2023-12-28 09:50:00,94.14,94.35,94.13,94.35,12405.0,88.2068,88.4036,88.1975,88.4036,12405.0
2023-12-28 09:55:00,94.34,94.38,94.21,94.27,16946.0,88.3942,88.4317,88.2724,88.3286,16946.0
2023-12-28 10:00:00,94.27,94.27,94.15,94.17,11784.0,88.3286,88.3286,88.2162,88.2349,11784.0
2023-12-28 10:05:00,94.19,94.25,94.11,94.12,17576.0,88.2537,88.3099,88.1787,88.1881,17576.0
2023-12-28 10:10:00,94.11,94.2,94.1,94.15,12304.0,88.1787,88.263,88.1693,88.2162,12304.0
2023-12-28 10:15:00,94.13,94.25,94.13,94.17,24286.0,88.1975,88.3099,88.1975,88.2349,24286.0
2023-12-28 10:20:00,94.18,94.21,94.13,94.2,10055.0,88.2443,88.2724,88.1975,88.263,10055.0
2023-12-28 10:25:00,94.21,94.34,94.2,94.3,17826.0,88.2724,88.3942,88.263,88.3567,17826.0
2023-12-28 10:30:00,94.3,94.3,94.2,94.27,14266.0,88.3567,88.3567,88.263,88.3286,14266.0
2023-12-28 10:35:00,94.28,94.29,94.17,94.18,10340.0,88.338,88.3474,88.2349,88.2443,10340.0
2023-12-28 10:40:00,94.18,94.25,94.14,94.19,14747.0,88.2443,88.3099,88.2068,88.2537,14747.0
2023-12-28 10:45:00,94.19,94.2,94.13,94.2,15091.0,88.2537,88.263,88.1975,88.263,15091.0
2023-12-28 10:50:00,94.19,94.21,94.13,94.13,13623.0,88.2537,88.2724,88.1975,88.1975,13623.0
2023-12-28 10:55:00,94.12,94.13,94.05,94.07,10338.0,88.1881,88.1975,88.1225,88.1412,10338.0
2023-12-28 11:00:00,94.08,94.13,94.06,94.12,23584.0,88.1506,88.1975,88.1319,88.1881,23584.0
2023-12-28 11:05:00,94.12,94.13,94.07,94.09,15348.0,88.1881,88.1975,88.1412,88.16,15348.0
2023-12-28 11:10:00,94.1,94.14,94.09,94.12,12094.0,88.1693,88.2068,88.16,88.1881,12094.0
2023-12-28 11:15:00,94.12,94.13,94.04,94.04,12111.0,88.1881,88.1975,88.1131,88.1131,12111.0
2023-12-28 11:20:00,94.04,94.13,94.02,94.11,8733.0,88.1131,88.1975,88.0944,88.1787,8733.0
2023-12-28 11:25:00,94.11,94.12,94.06,94.1,14327.0,88.1787,88.1881,88.1319,88.1693,14327.0
2023-12-28 11:30:00,94.1,94.12,94.08,94.11,9140.0,88.1693,88.1881,88.1506,88.1787,9140.0
2023-12-28 11:35:00,94.09,94.09,94.02,94.04,9072.0,88.16,88.16,88.0944,88.1131,9072.0
2023-12-28 11:40:00,94.06,94.12,94.05,94.09,11212.0,88.1319,88.1881,88.1225,88.16,11212.0
2023-12-28 11:45:00,94.09,94.11,94.08,94.1,5775.0,88.16,88.1787,88.1506,88.1693,5775.0
2023-12-28 11:50:00,94.11,94.13,94.07,94.08,12351.0,88.1787,88.1975,88.1412,88.1506,12351.0
2023-12-28 11:55:00,94.07,94.12,94.03,94.1,9080.0,88.1412,88.1881,88.1038,88.1693,9080.0
2023-12-28 12:00:00,94.1,94.17,94.09,94.11,18033.0,88.1693,88.2349,88.16,88.1787,18033.0
2023-12-28 12:05:00,94.12,94.13,94.08,94.09,11436.0,88.1881,88.1975,88.1506,88.16,11436.0
2023-12-28 12:10:00,94.09,94.1,94.04,94.04,13394.0,88.16,88.1693,88.1131,88.1131,13394.0
2023-12-28 12:15:00,94.05,94.08,94.0,94.01,19318.0,88.1225,88.1506,88.0757,88.085,19318.0
2023-12-28 12:20:00,94.01,94.04,93.98,94.04,7573.0,88.085,88.1131,88.0569,88.1131,7573.0
2023-12-28 12:25:00,94.02,94.07,94.0,94.05,6339.0,88.0944,88.1412,88.0757,88.1225,6339.0
2023-12-28 12:30:00,94.05,94.07,94.03,94.06,6818.0,88.1225,88.1412,88.1038,88.1319,6818.0
2023-12-28 12:35:00,94.05,94.07,94.02,94.03,5507.0,88.1225,88.1412,88.0944,88.1038,5507.0
2023-12-28 12:40:00,94.03,94.05,94.0,94.03,14475.0,88.1038,88.1225,88.0757,88.1038,14475.0
2023-12-28 12:45:00,94.04,94.1,94.04,94.09,10887.0,88.1131,88.1693,88.1131,88.16,10887.0
2023-12-28 12:50:00,94.09,94.12,94.08,94.09,8343.0,88.16,88.1881,88.1506,88.16,8343.0
2023-12-28 12:55:00,94.1,94.12,94.05,94.05,9174.0,88.1693,88.1881,88.1225,88.1225,9174.0
2023-12-28 13:00:00,94.08,94.08,93.95,93.97,9157.0,88.1506,88.1506,88.0288,88.0475,9157.0
2023-12-28 13:05:00,93.95,94.04,93.92,94.03,7181.0,88.0288,88.1131,88.0007,88.1038,7181.0
2023-12-28 13:10:00,94.04,94.05,94.01,94.04,12013.0,88.1131,88.1225,88.085,88.1131,12013.0
2023-12-28 13:15:00,94.04,94.12,94.03,94.11,9486.0,88.1131,88.1881,88.1038,88.1787,9486.0
2023-12-28 13:20:00,94.11,94.11,94.07,94.07,11166.0,88.1787,88.1787,88.1412,88.1412,11166.0
2023-12-28 13:25:00,94.06,94.07,94.01,94.02,8166.0,88.1319,88.1412,88.085,88.0944,8166.0
2023-12-28 13:30:00,94.01,94.08,94.01,94.07,6598.0,88.085,88.1506,88.085,88.1412,6598.0
2023-12-28 13:35:00,94.07,94.13,94.05,94.08,12706.0,88.1412,88.1975,88.1225,88.1506,12706.0
2023-12-28 13:40:00,94.07,94.07,94.01,94.05,10145.0,88.1412,88.1412,88.085,88.1225,10145.0
2023-12-28 13:45:00,94.06,94.08,94.04,94.05,5588.0,88.1319,88.1506,88.1131,88.1225,5588.0
2023-12-28 13:50:00,94.06,94.07,94.03,94.05,9598.0,88.1319,88.1412,88.1038,88.1225,9598.0
2023-12-28 13:55:00,94.04,94.06,94.03,94.05,5631.0,88.1131,88.1319,88.1038,88.1225,5631.0
2023-12-28 14:00:00,94.05,94.06,94.02,94.06,18254.0,88.1225,88.1319,88.0944,88.1319,18254.0
2023-12-28 14:05:00,94.06,94.11,94.06,94.1,18352.0,88.1319,88.1787,88.1319,88.1693,18352.0
2023-12-28 14:10:00,94.1,94.19,94.1,94.19,12624.0,88.1693,88.2537,88.1693,88.2537,12624.0
2023-12-28 14:15:00,94.17,94.18,94.13,94.13,10941.0,88.2349,88.2443,88.1975,88.1975,10941.0
2023-12-28 14:20:00,94.11,94.18,94.11,94.17,9480.0,88.1787,88.2443,88.1787,88.2349,9480.0
2023-12-28 14:25:00,94.17,94.2,94.14,94.19,8731.0,88.2349,88.263,88.2068,88.2537,8731.0
2023-12-28 14:30:00,94.19,94.23,94.15,94.16,13643.0,88.2537,88.2912,88.2162,88.2256,13643.0
2023-12-28 14:35:00,94.17,94.21,94.15,94.17,8159.0,88.2349,88.2724,88.2162,88.2349,8159.0
2023-12-28 14:40:00,94.18,94.19,94.14,94.16,17095.0,88.2443,88.2537,88.2068,88.2256,17095.0
2023-12-28 14:45:00,94.16,94.23,94.15,94.23,7039.0,88.2256,88.2912,88.2162,88.2912,7039.0
2023-12-28 14:50:00,94.23,94.24,94.17,94.19,12965.0,88.2912,88.3005,88.2349,88.2537,12965.0
2023-12-28 14:55:00,94.19,94.21,94.16,94.19,18656.0,88.2537,88.2724,88.2256,88.2537,18656.0
2023-12-28 15:00:00,94.2,94.2,94.15,94.18,11692.0,88.263,88.263,88.2162,88.2443,11692.0
2023-12-28 15:05:00,94.19,94.22,94.14,94.21,18204.0,88.2537,88.2818,88.2068,88.2724,18204.0
2023-12-28 15:10:00,94.19,94.21,94.11,94.18,19292.0,88.2537,88.2724,88.1787,88.2443,19292.0
2023-12-28 15:15:00,94.16,94.2,94.11,94.18,12127.0,88.2256,88.263,88.1787,88.2443,12127.0
2023-12-28 15:20:00,94.18,94.2,94.16,94.17,12287.0,88.2443,88.263,88.2256,88.2349,12287.0
2023-12-28 15:25:00,94.16,94.18,94.13,94.16,16410.0,88.2256,88.2443,88.1975,88.2256,16410.0
2023-12-28 15:30:00,94.16,94.21,94.15,94.2,13206.0,88.2256,88.2724,88.2162,88.263,13206.0
2023-12-28 15:35:00,94.21,94.27,94.21,94.25,19239.0,88.2724,88.3286,88.2724,88.3099,19239.0
2023-12-28 15:40:00,94.25,94.26,94.2,94.25,28209.0,88.3099,88.3193,88.263,88.3099,28209.0
2023-12-28 15:45:00,94.25,94.25,94.11,94.14,44729.0,88.3099,88.3099,88.1787,88.2068,44729.0
2023-12-28 15:50:00,94.15,94.18,94.05,94.09,86901.0,88.2162,88.2443,88.1225,88.16,86901.0
2023-12-28 15:55:00,94.09,94.22,94.04,94.13,303400.0,88.16,88.2818,88.1131,88.1975,303400.0
2023-12-29 09:30:00,94.08,94.08,93.77,93.95,76481.0,88.1506,88.1506,87.8601,88.0288,76481.0
2023-12-29 09:35:00,93.94,94.08,93.88,94.07,9530.0,88.0194,88.1506,87.9632,88.1412,9530.0
2023-12-29 09:40:00,94.09,94.14,93.99,94.0,17440.0,88.16,88.2068,88.0663,88.0757,17440.0
2023-12-29 09:45:00,94.05,94.12,94.0,94.04,17034.0,88.1225,88.1881,88.0757,88.1131,17034.0
2023-12-29 09:50:00,94.04,94.08,93.95,93.96,7160.0,88.1131,88.1506,88.0288,88.0382,7160.0
2023-12-29 09:55:00,93.95,94.03,93.91,94.03,9057.0,88.0288,88.1038,87.9913,88.1038,9057.0
2023-12-29 10:00:00,94.01,94.14,93.99,94.14,24597.0,88.085,88.2068,88.0663,88.2068,24597.0
2023-12-29 10:05:00,94.14,94.18,93.89,93.89,18342.0,88.2068,88.2443,87.9726,87.9726,18342.0
2023-12-29 10:10:00,93.9,93.98,93.9,93.97,10158.0,87.982,88.0569,87.982,88.0475,10158.0
2023-12-29 10:15:00,93.98,94.09,93.98,94.09,16301.0,88.0569,88.16,88.0569,88.16,16301.0
2023-12-29 10:20:00,94.09,94.12,94.07,94.08,5639.0,88.16,88.1881,88.1412,88.1506,5639.0
2023-12-29 10:25:00,94.08,94.16,94.08,94.11,27174.0,88.1506,88.2256,88.1506,88.1787,27174.0
2023-12-29 10:30:00,94.12,94.14,94.05,94.06,12768.0,88.1881,88.2068,88.1225,88.1319,12768.0
2023-12-29 10:35:00,94.1,94.16,94.08,94.12,11761.0,88.1693,88.2256,88.1506,88.1881,11761.0
2023-12-29 10:40:00,94.11,94.24,94.09,94.19,20909.0,88.1787,88.3005,88.16,88.2537,20909.0
2023-12-29 10:45:00,94.19,94.24,94.06,94.2,22852.0,88.2537,88.3005,88.1319,88.263,22852.0
2023-12-29 10:50:00,94.23,94.25,94.13,94.14,12074.0,88.2912,88.3099,88.1975,88.2068,12074.0
2023-12-29 10:55:00,94.14,94.19,94.12,94.12,18935.0,88.2068,88.2537,88.1881,88.1881,18935.0
2023-12-29 11:00:00,94.11,94.23,94.11,94.22,22624.0,88.1787,88.2912,88.1787,88.2818,22624.0
2023-12-29 11:05:00,94.23,94.3,94.18,94.26,13391.0,88.2912,88.3567,88.2443,88.3193,13391.0
2023-12-29 11:10:00,94.28,94.31,94.23,94.28,9138.0,88.338,88.3661,88.2912,88.338,9138.0
2023-12-29 11:15:00,94.26,94.28,94.15,94.27,17456.0,88.3193,88.338,88.2162,88.3286,17456.0
2023-12-29 11:20:00,94.29,94.29,94.18,94.25,9741.0,88.3474,88.3474,88.2443,88.3099,9741.0
2023-12-29 11:25:00,94.26,94.32,94.17,94.18,10060.0,88.3193,88.3755,88.2349,88.2443,10060.0
2023-12-29 11:30:00,94.15,94.23,94.13,94.16,16314.0,88.2162,88.2912,88.1975,88.2256,16314.0
2023-12-29 11:35:00,94.15,94.16,94.12,94.16,6493.0,88.2162,88.2256,88.1881,88.2256,6493.0
2023-12-29 11:40:00,94.16,94.2,94.14,94.15,3068.0,88.2256,88.263,88.2068,88.2162,3068.0
2023-12-29 11:45:00,94.17,94.17,94.08,94.11,10293.0,88.2349,88.2349,88.1506,88.1787,10293.0
2023-12-29 11:50:00,94.11,94.12,93.94,93.95,11733.0,88.1787,88.1881,88.0194,88.0288,11733.0
2023-12-29 11:55:00,93.95,93.97,93.9,93.92,5317.0,88.0288,88.0475,87.982,88.0007,5317.0
2023-12-29 12:00:00,93.93,94.0,93.91,93.93,12325.0,88.0101,88.0757,87.9913,88.0101,12325.0
2023-12-29 12:05:00,93.93,93.93,93.82,93.82,5632.0,88.0101,88.0101,87.907,87.907,5632.0
2023-12-29 12:10:00,93.81,93.87,93.76,93.87,13717.0,87.8976,87.9538,87.8508,87.9538,13717.0
2023-12-29 12:15:00,93.87,93.9,93.79,93.86,7888.0,87.9538,87.982,87.8789,87.9445,7888.0
2023-12-29 12:20:00,93.84,93.84,93.73,93.76,9173.0,87.9257,87.9257,87.8227,87.8508,9173.0
2023-12-29 12:25:00,93.79,93.85,93.79,93.84,4657.0,87.8789,87.9351,87.8789,87.9257,4657.0
2023-12-29 12:30:00,93.85,93.88,93.82,93.88,5202.0,87.9351,87.9632,87.907,87.9632,5202.0
2023-12-29 12:35:00,93.85,93.88,93.83,93.83,3943.0,87.9351,87.9632,87.9164,87.9164,3943.0
2023-12-29 12:40:00,93.84,93.88,93.83,93.88,7585.0,87.9257,87.9632,87.9164,87.9632,7585.0
2023-12-29 12:45:00,93.9,93.92,93.82,93.84,13885.0,87.982,88.0007,87.907,87.9257,13885.0
2023-12-29 12:50:00,93.84,93.91,93.83,93.9,5934.0,87.9257,87.9913,87.9164,87.982,5934.0
2023-12-29 12:55:00,93.93,93.95,93.91,93.92,2752.0,88.0101,88.0288,87.9913,88.0007,2752.0
2023-12-29 13:00:00,93.94,93.98,93.87,93.94,6733.0,88.0194,88.0569,87.9538,88.0194,6733.0
2023-12-29 13:05:00,93.94,93.95,93.86,93.87,5994.0,88.0194,88.0288,87.9445,87.9538,5994.0
2023-12-29 13:10:00,93.87,93.94,93.86,93.86,12429.0,87.9538,88.0194,87.9445,87.9445,12429.0
2023-12-29 13:15:00,93.87,93.9,93.82,93.85,13074.0,87.9538,87.982,87.907,87.9351,13074.0
2023-12-29 13:20:00,93.84,93.89,93.83,93.86,4085.0,87.9257,87.9726,87.9164,87.9445,4085.0
2023-12-29 13:25:00,93.86,93.88,93.83,93.84,6916.0,87.9445,87.9632,87.9164,87.9257,6916.0
2023-12-29 13:30:00,93.86,93.91,93.84,93.86,4603.0,87.9445,87.9913,87.9257,87.9445,4603.0
2023-12-29 13:35:00,93.86,93.9,93.85,93.89,9431.0,87.9445,87.982,87.9351,87.9726,9431.0
2023-12-29 13:40:00,93.86,93.91,93.85,93.91,11821.0,87.9445,87.9913,87.9351,87.9913,11821.0
2023-12-29 13:45:00,93.92,93.94,93.9,93.93,11265.0,88.0007,88.0194,87.982,88.0101,11265.0
2023-12-29 13:50:00,93.94,93.95,93.89,93.9,7070.0,88.0194,88.0288,87.9726,87.982,7070.0
2023-12-29 13:55:00,93.89,93.89,93.86,93.89,8404.0,87.9726,87.9726,87.9445,87.9726,8404.0
2023-12-29 14:00:00,93.89,93.92,93.88,93.9,5957.0,87.9726,88.0007,87.9632,87.982,5957.0
2023-12-29 14:05:00,93.9,93.95,93.89,93.91,5267.0,87.982,88.0288,87.9726,87.9913,5267.0
2023-12-29 14:10:00,93.91,93.94,93.89,93.94,7783.0,87.9913,88.0194,87.9726,88.0194,7783.0
2023-12-29 14:15:00,93.94,93.97,93.93,93.95,4782.0,88.0194,88.0475,88.0101,88.0288,4782.0
2023-12-29 14:20:00,93.95,94.06,93.94,94.05,7840.0,88.0288,88.1319,88.0194,88.1225,7840.0
2023-12-29 14:25:00,94.05,94.07,93.97,93.99,7956.0,88.1225,88.1412,88.0475,88.0663,7956.0
2023-12-29 14:30:00,94.01,94.02,93.99,94.02,7352.0,88.085,88.0944,88.0663,88.0944,7352.0
2023-12-29 14:35:00,94.02,94.04,94.0,94.03,6430.0,88.0944,88.1131,88.0757,88.1038,6430.0
2023-12-29 14:40:00,94.02,94.06,94.01,94.04,5108.0,88.0944,88.1319,88.085,88.1131,5108.0
2023-12-29 14:45:00,94.05,94.07,94.03,94.04,8238.0,88.1225,88.1412,88.1038,88.1131,8238.0
2023-12-29 14:50:00,94.04,94.04,94.01,94.01,5260.0,88.1131,88.1131,88.085,88.085,5260.0
2023-12-29 14:55:00,94.01,94.03,93.99,94.02,6412.0,88.085,88.1038,88.0663,88.0944,6412.0
2023-12-29 15:00:00,94.03,94.03,93.97,93.98,8436.0,88.1038,88.1038,88.0475,88.0569,8436.0
2023-12-29 15:05:00,93.97,94.12,93.96,94.11,7250.0,88.0475,88.1881,88.0382,88.1787,7250.0
2023-12-29 15:10:00,94.11,94.14,94.07,94.12,16401.0,88.1787,88.2068,88.1412,88.1881,16401.0
2023-12-29 15:15:00,94.11,94.14,94.07,94.07,19863.0,88.1787,88.2068,88.1412,88.1412,19863.0
2023-12-29 15:20:00,94.07,94.13,94.02,94.11,9145.0,88.1412,88.1975,88.0944,88.1787,9145.0
2023-12-29 15:25:00,94.1,94.16,94.07,94.15,12514.0,88.1693,88.2256,88.1412,88.2162,12514.0
2023-12-29 15:30:00,94.14,94.16,94.06,94.11,21439.0,88.2068,88.2256,88.1319,88.1787,21439.0
2023-12-29 15:35:00,94.11,94.13,94.09,94.1,17472.0,88.1787,88.1975,88.16,88.1693,17472.0
2023-12-29 15:40:00,94.1,94.13,94.07,94.08,26992.0,88.1693,88.1975,88.1412,88.1506,26992.0
2023-12-29 15:45:00,94.08,94.14,94.04,94.04,37913.0,88.1506,88.2068,88.1131,88.1131,37913.0
2023-12-29 15:50:00,94.05,94.18,94.0,94.03,71311.0,88.1225,88.2443,88.0757,88.1038,71311.0
2023-12-29 15:55:00,94.03,94.19,93.99,94.1,283614.0,88.1038,88.2537,88.0663,88.1693,283614.0
2024-01-02 09:30:00,93.82,94.19,93.66,94.13,77331.0,87.907,88.2537,87.7571,88.1975,77331.0
2024-01-02 09:35:00,94.1,94.1,93.79,93.98,42284.0,88.1693,88.1693,87.8789,88.0569,42284.0
2024-01-02 09:40:00,93.99,94.32,93.99,94.13,44164.0,88.0663,88.3755,88.0663,88.1975,44164.0
2024-01-02 09:45:00,94.15,94.43,94.12,94.31,34440.0,88.2162,88.4785,88.1881,88.3661,34440.0
2024-01-02 09:50:00,94.29,94.59,94.29,94.51,20700.0,88.3474,88.6285,88.3474,88.5535,20700.0
2024-01-02 09:55:00,94.59,94.79,94.55,94.76,20600.0,88.6285,88.8159,88.591,88.7878,20600.0
2024-01-02 10:00:00,94.75,94.94,94.67,94.91,31219.0,88.7784,88.9564,88.7034,88.9283,31219.0
2024-01-02 10:05:00,94.9,95.12,94.9,95.12,61343.0,88.9189,89.1251,88.9189,89.1251,61343.0
2024-01-02 10:10:00,95.13,95.21,95.06,95.11,70107.0,89.1344,89.2094,89.0688,89.1157,70107.0
2024-01-02 10:15:00,95.09,95.2,95.08,95.15,44827.0,89.097,89.2,89.0876,89.1532,44827.0
2024-01-02 10:20:00,95.16,95.26,95.16,95.17,20419.0,89.1625,89.2562,89.1625,89.1719,20419.0
2024-01-02 10:25:00,95.19,95.24,95.13,95.22,32070.0,89.1907,89.2375,89.1344,89.2188,32070.0
2024-01-02 10:30:00,95.24,95.27,95.02,95.1,43112.0,89.2375,89.2656,89.0314,89.1063,43112.0
2024-01-02 10:35:00,95.1,95.16,94.98,95.12,35577.0,89.1063,89.1625,88.9939,89.1251,35577.0
2024-01-02 10:40:00,95.13,95.26,95.12,95.22,31554.0,89.1344,89.2562,89.1251,89.2188,31554.0
2024-01-02 10:45:00,95.21,95.54,95.18,95.46,68704.0,89.2094,89.5186,89.1813,89.4436,68704.0
2024-01-02 10:50:00,95.48,95.61,95.47,95.59,62254.0,89.4624,89.5842,89.453,89.5654,62254.0
2024-01-02 10:55:00,95.57,95.57,95.24,95.25,20364.0,89.5467,89.5467,89.2375,89.2469,20364.0
2024-01-02 11:00:00,95.22,95.31,95.18,95.28,18055.0,89.2188,89.3031,89.1813,89.275,18055.0
2024-01-02 11:05:00,95.27,95.35,95.24,95.32,19602.0,89.2656,89.3406,89.2375,89.3125,19602.0
2024-01-02 11:10:00,95.32,95.35,95.07,95.12,21732.0,89.3125,89.3406,89.0782,89.1251,21732.0
2024-01-02 11:15:00,95.11,95.23,95.1,95.14,29367.0,89.1157,89.2281,89.1063,89.1438,29367.0
2024-01-02 11:20:00,95.14,95.23,95.1,95.23,18867.0,89.1438,89.2281,89.1063,89.2281,18867.0
2024-01-02 11:25:00,95.23,95.23,95.11,95.15,15739.0,89.2281,89.2281,89.1157,89.1532,15739.0
2024-01-02 11:30:00,95.13,95.22,95.0,95.16,17423.0,89.1344,89.2188,89.0126,89.1625,17423.0
2024-01-02 11:35:00,95.17,95.24,95.11,95.24,20044.0,89.1719,89.2375,89.1157,89.2375,20044.0
2024-01-02 11:40:00,95.25,95.29,95.13,95.14,21955.0,89.2469,89.2843,89.1344,89.1438,21955.0
2024-01-02 11:45:00,95.13,95.3,95.12,95.22,19447.0,89.1344,89.2937,89.1251,89.2188,19447.0
2024-01-02 11:50:00,95.23,95.31,95.19,95.29,16721.0,89.2281,89.3031,89.1907,89.2843,16721.0
2024-01-02 11:55:00,95.29,95.36,95.26,95.32,25119.0,89.2843,89.3499,89.2562,89.3125,25119.0
2024-01-02 12:00:00,95.33,95.38,95.26,95.29,16156.0,89.3218,89.3687,89.2562,89.2843,16156.0
2024-01-02 12:05:00,95.25,95.38,95.25,95.31,47084.0,89.2469,89.3687,89.2469,89.3031,47084.0
2024-01-02 12:10:00,95.33,95.37,95.27,95.34,12271.0,89.3218,89.3593,89.2656,89.3312,12271.0
2024-01-02 12:15:00,95.34,95.44,95.29,95.44,25800.0,89.3312,89.4249,89.2843,89.4249,25800.0
2024-01-02 12:20:00,95.45,95.48,95.38,95.47,20185.0,89.4343,89.4624,89.3687,89.453,20185.0
2024-01-02 12:25:00,95.46,95.5,95.43,95.47,16617.0,89.4436,89.4811,89.4155,89.453,16617.0
2024-01-02 12:30:00,95.47,95.57,95.47,95.56,24608.0,89.453,89.5467,89.453,89.5373,24608.0
2024-01-02 12:35:00,95.58,95.76,95.57,95.73,15231.0,89.5561,89.7247,89.5467,89.6966,15231.0
2024-01-02 12:40:00,95.74,95.75,95.66,95.7,14957.0,89.706,89.7154,89.631,89.6685,14957.0
2024-01-02 12:45:00,95.7,95.81,95.7,95.73,12088.0,89.6685,89.7716,89.6685,89.6966,12088.0
2024-01-02 12:50:00,95.72,95.83,95.7,95.81,13965.0,89.6872,89.7903,89.6685,89.7716,13965.0
2024-01-02 12:55:00,95.82,95.83,95.77,95.83,16457.0,89.7809,89.7903,89.7341,89.7903,16457.0
2024-01-02 13:00:00,95.83,95.88,95.75,95.76,13749.0,89.7903,89.8372,89.7154,89.7247,13749.0
2024-01-02 13:05:00,95.77,95.78,95.69,95.72,11884.0,89.7341,89.7435,89.6591,89.6872,11884.0
2024-01-02 13:10:00,95.72,95.81,95.66,95.78,19787.0,89.6872,89.7716,89.631,89.7435,19787.0
2024-01-02 13:15:00,95.77,95.8,95.68,95.74,15677.0,89.7341,89.7622,89.6498,89.706,15677.0
2024-01-02 13:20:00,95.76,95.77,95.61,95.69,12277.0,89.7247,89.7341,89.5842,89.6591,12277.0
2024-01-02 13:25:00,95.7,95.77,95.64,95.68,16941.0,89.6685,89.7341,89.6123,89.6498,16941.0
2024-01-02 13:30:00,95.65,95.72,95.62,95.71,12553.0,89.6217,89.6872,89.5935,89.6779,12553.0
2024-01-02 13:35:00,95.71,95.76,95.66,95.68,19364.0,89.6779,89.7247,89.631,89.6498,19364.0
2024-01-02 13:40:00,95.69,95.71,95.64,95.7,29024.0,89.6591,89.6779,89.6123,89.6685,29024.0
2024-01-02 13:45:00,95.68,95.77,95.62,95.7,23252.0,89.6498,89.7341,89.5935,89.6685,23252.0
2024-01-02 13:50:00,95.7,95.78,95.64,95.69,15781.0,89.6685,89.7435,89.6123,89.6591,15781.0
2024-01-02 13:55:00,95.68,95.71,95.57,95.63,20550.0,89.6498,89.6779,89.5467,89.6029,20550.0
2024-01-02 14:00:00,95.61,95.62,95.54,95.59,33373.0,89.5842,89.5935,89.5186,89.5654,33373.0
2024-01-02 14:05:00,95.59,95.61,95.46,95.52,18205.0,89.5654,89.5842,89.4436,89.4999,18205.0
2024-01-02 14:10:00,95.53,95.56,95.48,95.51,13715.0,89.5092,89.5373,89.4624,89.4905,13715.0
2024-01-02 14:15:00,95.5,95.56,95.48,95.53,16100.0,89.4811,89.5373,89.4624,89.5092,16100.0
2024-01-02 14:20:00,95.53,95.56,95.41,95.44,15692.0,89.5092,89.5373,89.3968,89.4249,15692.0
2024-01-02 14:25:00,95.45,95.5,95.41,95.49,13404.0,89.4343,89.4811,89.3968,89.4717,13404.0
2024-01-02 14:30:00,95.47,95.52,95.42,95.43,181383.0,89.453,89.4999,89.4062,89.4155,181383.0
2024-01-02 14:35:00,95.44,95.54,95.42,95.48,22852.0,89.4249,89.5186,89.4062,89.4624,22852.0
2024-01-02 14:40:00,95.47,95.53,95.44,95.48,16546.0,89.453,89.5092,89.4249,89.4624,16546.0
2024-01-02 14:45:00,95.49,95.5,95.43,95.47,33101.0,89.4717,89.4811,89.4155,89.453,33101.0
2024-01-02 14:50:00,95.49,95.55,95.45,95.51,34374.0,89.4717,89.528,89.4343,89.4905,34374.0
2024-01-02 14:55:00,95.5,95.56,95.48,95.51,18271.0,89.4811,89.5373,89.4624,89.4905,18271.0
2024-01-02 15:00:00,95.49,95.59,95.49,95.54,30193.0,89.4717,89.5654,89.4717,89.5186,30193.0
2024-01-02 15:05:00,95.53,95.54,95.44,95.48,33187.0,89.5092,89.5186,89.4249,89.4624,33187.0
2024-01-02 15:10:00,95.48,95.58,95.47,95.58,21379.0,89.4624,89.5561,89.453,89.5561,21379.0
2024-01-02 15:15:00,95.56,95.63,95.5,95.6,26550.0,89.5373,89.6029,89.4811,89.5748,26550.0
2024-01-02 15:20:00,95.6,95.63,95.53,95.54,27201.0,89.5748,89.6029,89.5092,89.5186,27201.0
2024-01-02 15:25:00,95.53,95.57,95.48,95.49,24922.0,89.5092,89.5467,89.4624,89.4717,24922.0
2024-01-02 15:30:00,95.48,95.54,95.46,95.49,30570.0,89.4624,89.5186,89.4436,89.4717,30570.0
2024-01-02 15:35:00,95.49,95.51,95.43,95.45,31185.0,89.4717,89.4905,89.4155,89.4343,31185.0
2024-01-02 15:40:00,95.46,95.48,95.39,95.43,33956.0,89.4436,89.4624,89.378,89.4155,33956.0
2024-01-02 15:45:00,95.43,95.46,95.35,95.45,41295.0,89.4155,89.4436,89.3406,89.4343,41295.0
2024-01-02 15:50:00,95.45,95.59,95.39,95.54,85286.0,89.4343,89.5654,89.378,89.5186,85286.0
2024-01-02 15:55:00,95.54,95.67,95.46,95.59,291645.0,89.5186,89.6404,89.4436,89.5654,291645.0
2024-01-03 09:30:00,95.44,95.68,94.93,94.94,70356.0,89.4249,89.6498,88.947,88.9564,70356.0
2024-01-03 09:35:00,94.96,95.34,94.81,95.21,33342.0,88.9751,89.3312,88.8346,89.2094,33342.0
2024-01-03 09:40:00,95.21,95.23,94.82,94.83,24236.0,89.2094,89.2281,88.844,88.8533,24236.0
2024-01-03 09:45:00,94.83,94.98,94.74,94.95,18615.0,88.8533,88.9939,88.769,88.9658,18615.0
2024-01-03 09:50:00,94.95,95.24,94.93,95.11,29783.0,88.9658,89.2375,88.947,89.1157,29783.0
2024-01-03 09:55:00,95.11,95.32,95.08,95.17,14641.0,89.1157,89.3125,89.0876,89.1719,14641.0
2024-01-03 10:00:00,95.17,95.34,95.15,95.33,29010.0,89.1719,89.3312,89.1532,89.3218,29010.0
2024-01-03 10:05:00,95.37,95.53,95.31,95.32,18592.0,89.3593,89.5092,89.3031,89.3125,18592.0
2024-01-03 10:10:00,95.31,95.38,95.19,95.21,14670.0,89.3031,89.3687,89.1907,89.2094,14670.0
2024-01-03 10:15:00,95.22,95.38,95.14,95.28,24552.0,89.2188,89.3687,89.1438,89.275,24552.0
2024-01-03 10:20:00,95.28,95.37,95.21,95.28,16033.0,89.275,89.3593,89.2094,89.275,16033.0
2024-01-03 10:25:00,95.25,95.42,95.21,95.21,15716.0,89.2469,89.4062,89.2094,89.2094,15716.0
2024-01-03 10:30:00,95.21,95.26,95.08,95.11,17534.0,89.2094,89.2562,89.0876,89.1157,17534.0
2024-01-03 10:35:00,95.1,95.28,95.09,95.27,23642.0,89.1063,89.275,89.097,89.2656,23642.0
2024-01-03 10:40:00,95.27,95.27,95.07,95.13,12977.0,89.2656,89.2656,89.0782,89.1344,12977.0
2024-01-03 10:45:00,95.13,95.16,95.07,95.09,14835.0,89.1344,89.1625,89.0782,89.097,14835.0
2024-01-03 10:50:00,95.09,95.09,94.91,94.91,20097.0,89.097,89.097,88.9283,88.9283,20097.0
2024-01-03 10:55:00,94.91,95.02,94.88,94.99,13056.0,88.9283,89.0314,88.9002,89.0033,13056.0
2024-01-03 11:00:00,95.0,95.12,94.99,95.03,16043.0,89.0126,89.1251,89.0033,89.0407,16043.0
2024-01-03 11:05:00,95.03,95.2,95.03,95.14,11219.0,89.0407,89.2,89.0407,89.1438,11219.0
2024-01-03 11:10:00,95.17,95.27,95.16,95.27,10319.0,89.1719,89.2656,89.1625,89.2656,10319.0
2024-01-03 11:15:00,95.28,95.36,95.22,95.25,29228.0,89.275,89.3499,89.2188,89.2469,29228.0
2024-01-03 11:20:00,95.25,95.36,95.24,95.36,13183.0,89.2469,89.3499,89.2375,89.3499,13183.0
2024-01-03 11:25:00,95.37,95.47,95.31,95.45,17902.0,89.3593,89.453,89.3031,89.4343,17902.0
2024-01-03 11:30:00,95.44,95.47,95.3,95.36,21258.0,89.4249,89.453,89.2937,89.3499,21258.0
2024-01-03 11:35:00,95.38,95.42,95.37,95.42,16878.0,89.3687,89.4062,89.3593,89.4062,16878.0
2024-01-03 11:40:00,95.42,95.49,95.39,95.47,14614.0,89.4062,89.4717,89.378,89.453,14614.0
2024-01-03 11:45:00,95.47,95.49,95.37,95.38,18888.0,89.453,89.4717,89.3593,89.3687,18888.0
2024-01-03 11:50:00,95.36,95.44,95.34,95.36,9678.0,89.3499,89.4249,89.3312,89.3499,9678.0
2024-01-03 11:55:00,95.36,95.41,95.29,95.4,15329.0,89.3499,89.3968,89.2843,89.3874,15329.0
2024-01-03 12:00:00,95.45,95.45,95.38,95.42,10359.0,89.4343,89.4343,89.3687,89.4062,10359.0
2024-01-03 12:05:00,95.43,95.44,95.33,95.34,11337.0,89.4155,89.4249,89.3218,89.3312,11337.0
2024-01-03 12:10:00,95.33,95.33,95.18,95.26,9890.0,89.3218,89.3218,89.1813,89.2562,9890.0
2024-01-03 12:15:00,95.25,95.32,95.2,95.2,7586.0,89.2469,89.3125,89.2,89.2,7586.0
2024-01-03 12:20:00,95.22,95.31,95.2,95.27,25109.0,89.2188,89.3031,89.2,89.2656,25109.0
2024-01-03 12:25:00,95.27,95.37,95.26,95.3,26507.0,89.2656,89.3593,89.2562,89.2937,26507.0
2024-01-03 12:30:00,95.3,95.47,95.3,95.44,37506.0,89.2937,89.453,89.2937,89.4249,37506.0
2024-01-03 12:35:00,95.44,95.5,95.44,95.46,11457.0,89.4249,89.4811,89.4249,89.4436,11457.0
2024-01-03 12:40:00,95.45,95.56,95.45,95.54,12599.0,89.4343,89.5373,89.4343,89.5186,12599.0
2024-01-03 12:45:00,95.55,95.58,95.47,95.55,12494.0,89.528,89.5561,89.453,89.528,12494.0
2024-01-03 12:50:00,95.55,95.55,95.49,95.53,7891.0,89.528,89.528,89.4717,89.5092,7891.0
2024-01-03 12:55:00,95.53,95.53,95.49,95.5,15306.0,89.5092,89.5092,89.4717,89.4811,15306.0
2024-01-03 13:00:00,95.51,95.56,95.44,95.44,8074.0,89.4905,89.5373,89.4249,89.4249,8074.0
2024-01-03 13:05:00,95.44,95.46,95.39,95.46,16279.0,89.4249,89.4436,89.378,89.4436,16279.0
2024-01-03 13:10:00,95.46,95.47,95.34,95.34,8915.0,89.4436,89.453,89.3312,89.3312,8915.0
2024-01-03 13:15:00,95.34,95.43,95.33,95.42,17170.0,89.3312,89.4155,89.3218,89.4062,17170.0
2024-01-03 13:20:00,95.42,95.43,95.37,95.4,18341.0,89.4062,89.4155,89.3593,89.3874,18341.0
2024-01-03 13:25:00,95.39,95.47,95.38,95.44,22337.0,89.378,89.453,89.3687,89.4249,22337.0
2024-01-03 13:30:00,95.45,95.46,95.37,95.41,24490.0,89.4343,89.4436,89.3593,89.3968,24490.0
2024-01-03 13:35:00,95.42,95.44,95.37,95.42,10084.0,89.4062,89.4249,89.3593,89.4062,10084.0
2024-01-03 13:40:00,95.41,95.47,95.4,95.41,17590.0,89.3968,89.453,89.3874,89.3968,17590.0
2024-01-03 13:45:00,95.42,95.42,95.36,95.42,10830.0,89.4062,89.4062,89.3499,89.4062,10830.0
2024-01-03 13:50:00,95.42,95.44,95.4,95.42,9720.0,89.4062,89.4249,89.3874,89.4062,9720.0
2024-01-03 13:55:00,95.41,95.49,95.39,95.41,39206.0,89.3968,89.4717,89.378,89.3968,39206.0
2024-01-03 14:00:00,95.39,95.53,95.34,95.4,16716.0,89.378,89.5092,89.3312,89.3874,16716.0
2024-01-03 14:05:00,95.41,95.43,95.32,95.38,9453.0,89.3968,89.4155,89.3125,89.3687,9453.0
2024-01-03 14:10:00,95.4,95.48,95.35,95.41,17079.0,89.3874,89.4624,89.3406,89.3968,17079.0
2024-01-03 14:15:00,95.42,95.49,95.38,95.45,30476.0,89.4062,89.4717,89.3687,89.4343,30476.0
2024-01-03 14:20:00,95.44,95.5,95.41,95.49,9919.0,89.4249,89.4811,89.3968,89.4717,9919.0
2024-01-03 14:25:00,95.5,95.68,95.49,95.6,30432.0,89.4811,89.6498,89.4717,89.5748,30432.0
2024-01-03 14:30:00,95.59,95.68,95.55,95.68,19610.0,89.5654,89.6498,89.528,89.6498,19610.0
2024-01-03 14:35:00,95.68,95.68,95.58,95.64,19578.0,89.6498,89.6498,89.5561,89.6123,19578.0
2024-01-03 14:40:00,95.65,95.68,95.54,95.64,15280.0,89.6217,89.6498,89.5186,89.6123,15280.0
2024-01-03 14:45:00,95.63,95.65,95.56,95.58,15161.0,89.6029,89.6217,89.5373,89.5561,15161.0
2024-01-03 14:50:00,95.57,95.59,95.53,95.54,11610.0,89.5467,89.5654,89.5092,89.5186,11610.0
2024-01-03 14:55:00,95.54,95.58,95.48,95.48,18732.0,89.5186,89.5561,89.4624,89.4624,18732.0
2024-01-03 15:00:00,95.48,95.48,95.31,95.31,16419.0,89.4624,89.4624,89.3031,89.3031,16419.0
2024-01-03 15:05:00,95.32,95.48,95.26,95.48,43287.0,89.3125,89.4624,89.2562,89.4624,43287.0
2024-01-03 15:10:00,95.48,95.52,95.38,95.4,37986.0,89.4624,89.4999,89.3687,89.3874,37986.0
2024-01-03 15:15:00,95.4,95.46,95.36,95.46,32384.0,89.3874,89.4436,89.3499,89.4436,32384.0
2024-01-03 15:20:00,95.47,95.47,95.36,95.36,26654.0,89.453,89.453,89.3499,89.3499,26654.0
2024-01-03 15:25:00,95.37,95.44,95.34,95.44,75100.0,89.3593,89.4249,89.3312,89.4249,75100.0
2024-01-03 15:30:00,95.44,95.44,95.36,95.41,30356.0,89.4249,89.4249,89.3499,89.3968,30356.0
2024-01-03 15:35:00,95.41,95.47,95.35,95.43,65217.0,89.3968,89.453,89.3406,89.4155,65217.0
2024-01-03 15:40:00,95.43,95.47,95.36,95.42,77637.0,89.4155,89.453,89.3499,89.4062,77637.0
2024-01-03 15:45:00,95.4,95.44,95.35,95.43,70413.0,89.3874,89.4249,89.3406,89.4155,70413.0
2024-01-03 15:50:00,95.42,95.43,95.3,95.34,146248.0,89.4062,89.4155,89.2937,89.3312,146248.0
2024-01-03 15:55:00,95.35,95.5,95.33,95.41,346212.0,89.3406,89.4811,89.3218,89.3968,346212.0
2024-01-04 09:30:00,95.78,95.96,95.56,95.9,52824.0,89.7435,89.9121,89.5373,89.8559,52824.0
2024-01-04 09:35:00,95.91,96.06,95.71,95.97,20281.0,89.8653,90.0058,89.6779,89.9215,20281.0
2024-01-04 09:40:00,96.0,96.25,95.93,96.21,24546.0,89.9496,90.1838,89.884,90.1464,24546.0
2024-01-04 09:45:00,96.19,96.46,96.19,96.37,29876.0,90.1276,90.3806,90.1276,90.2963,29876.0
2024-01-04 09:50:00,96.36,96.6,96.18,96.3,65194.0,90.2869,90.5118,90.1183,90.2307,65194.0
2024-01-04 09:55:00,96.24,96.46,96.24,96.32,20771.0,90.1745,90.3806,90.1745,90.2494,20771.0
2024-01-04 10:00:00,96.39,96.49,96.37,96.38,11496.0,90.315,90.4087,90.2963,90.3057,11496.0
2024-01-04 10:05:00,96.4,96.43,96.27,96.36,9529.0,90.3244,90.3525,90.2026,90.2869,9529.0
2024-01-04 10:10:00,96.34,96.42,96.3,96.36,27736.0,90.2682,90.3431,90.2307,90.2869,27736.0
2024-01-04 10:15:00,96.36,96.39,96.28,96.35,17412.0,90.2869,90.315,90.212,90.2775,17412.0
2024-01-04 10:20:00,96.34,96.35,96.21,96.22,46407.0,90.2682,90.2775,90.1464,90.1557,46407.0
2024-01-04 10:25:00,96.22,96.38,96.21,96.32,28954.0,90.1557,90.3057,90.1464,90.2494,28954.0
2024-01-04 10:30:00,96.31,96.48,96.31,96.41,30964.0,90.2401,90.3993,90.2401,90.3338,30964.0
2024-01-04 10:35:00,96.41,96.47,96.35,96.45,27144.0,90.3338,90.39,90.2775,90.3712,27144.0
2024-01-04 10:40:00,96.44,96.64,96.43,96.64,29760.0,90.3619,90.5493,90.3525,90.5493,29760.0
2024-01-04 10:45:00,96.64,96.73,96.63,96.72,253839.0,90.5493,90.6336,90.5399,90.6242,253839.0
2024-01-04 10:50:00,96.73,96.82,96.54,96.73,65298.0,90.6336,90.7179,90.4556,90.6336,65298.0
2024-01-04 10:55:00,96.73,96.74,96.6,96.68,28995.0,90.6336,90.643,90.5118,90.5867,28995.0
2024-01-04 11:00:00,96.69,96.73,96.56,96.63,43541.0,90.5961,90.6336,90.4743,90.5399,43541.0
2024-01-04 11:05:00,96.64,96.66,96.6,96.65,17686.0,90.5493,90.568,90.5118,90.5586,17686.0
2024-01-04 11:10:00,96.66,96.78,96.63,96.77,19708.0,90.568,90.6804,90.5399,90.6711,19708.0
2024-01-04 11:15:00,96.77,96.8,96.66,96.67,27480.0,90.6711,90.6992,90.568,90.5774,27480.0
2024-01-04 11:20:00,96.66,96.8,96.64,96.79,22936.0,90.568,90.6992,90.5493,90.6898,22936.0
2024-01-04 11:25:00,96.8,96.82,96.66,96.68,25225.0,90.6992,90.7179,90.568,90.5867,25225.0
2024-01-04 11:30:00,96.69,96.71,96.47,96.47,19798.0,90.5961,90.6149,90.39,90.39,19798.0
2024-01-04 11:35:00,96.47,96.56,96.43,96.47,12128.0,90.39,90.4743,90.3525,90.39,12128.0
2024-01-04 11:40:00,96.47,96.48,96.34,96.4,15015.0,90.39,90.3993,90.2682,90.3244,15015.0
2024-01-04 11:45:00,96.38,96.38,96.25,96.35,22251.0,90.3057,90.3057,90.1838,90.2775,22251.0
2024-01-04 11:50:00,96.33,96.36,96.23,96.3,14289.0,90.2588,90.2869,90.1651,90.2307,14289.0
2024-01-04 11:55:00,96.29,96.31,96.22,96.26,13303.0,90.2213,90.2401,90.1557,90.1932,13303.0
2024-01-04 12:00:00,96.26,96.28,96.21,96.24,21310.0,90.1932,90.212,90.1464,90.1745,21310.0
2024-01-04 12:05:00,96.24,96.29,96.12,96.22,49484.0,90.1745,90.2213,90.062,90.1557,49484.0
2024-01-04 12:10:00,96.21,96.29,96.19,96.24,33338.0,90.1464,90.2213,90.1276,90.1745,33338.0
2024-01-04 12:15:00,96.23,96.32,96.23,96.3,26595.0,90.1651,90.2494,90.1651,90.2307,26595.0
2024-01-04 12:20:00,96.29,96.32,96.24,96.3,113551.0,90.2213,90.2494,90.1745,90.2307,113551.0
2024-01-04 12:25:00,96.3,96.41,96.17,96.17,294899.0,90.2307,90.3338,90.1089,90.1089,294899.0
2024-01-04 12:30:00,96.17,96.17,95.85,95.89,18459.0,90.1089,90.1089,89.8091,89.8465,18459.0
2024-01-04 12:35:00,95.89,95.96,95.78,95.95,28065.0,89.8465,89.9121,89.7435,89.9028,28065.0
2024-01-04 12:40:00,95.94,95.97,95.89,95.91,13519.0,89.8934,89.9215,89.8465,89.8653,13519.0
2024-01-04 12:45:00,95.92,96.04,95.84,96.02,16205.0,89.8746,89.9871,89.7997,89.9683,16205.0
2024-01-04 12:50:00,96.02,96.11,95.95,96.08,22013.0,89.9683,90.0527,89.9028,90.0246,22013.0
2024-01-04 12:55:00,96.04,96.05,95.85,95.88,26485.0,89.9871,89.9964,89.8091,89.8372,26485.0
2024-01-04 13:00:00,95.87,96.1,95.8,96.09,111678.0,89.8278,90.0433,89.7622,90.0339,111678.0
2024-01-04 13:05:00,96.08,96.13,96.04,96.12,42995.0,90.0246,90.0714,89.9871,90.062,42995.0
2024-01-04 13:10:00,96.11,96.13,95.95,96.01,37386.0,90.0527,90.0714,89.9028,89.959,37386.0
2024-01-04 13:15:00,95.99,96.0,95.89,95.91,14388.0,89.9402,89.9496,89.8465,89.8653,14388.0
2024-01-04 13:20:00,95.92,95.99,95.91,95.98,13818.0,89.8746,89.9402,89.8653,89.9309,13818.0
2024-01-04 13:25:00,95.97,96.02,95.96,95.99,15472.0,89.9215,89.9683,89.9121,89.9402,15472.0
2024-01-04 13:30:00,95.98,95.98,95.92,95.95,18332.0,89.9309,89.9309,89.8746,89.9028,18332.0
2024-01-04 13:35:00,95.95,96.02,95.93,96.02,16830.0,89.9028,89.9683,89.884,89.9683,16830.0
2024-01-04 13:40:00,96.02,96.08,96.0,96.02,22157.0,89.9683,90.0246,89.9496,89.9683,22157.0
2024-01-04 13:45:00,96.01,96.05,95.94,95.98,22315.0,89.959,89.9964,89.8934,89.9309,22315.0
2024-01-04 13:50:00,95.97,96.0,95.96,95.97,8598.0,89.9215,89.9496,89.9121,89.9215,8598.0
2024-01-04 13:55:00,95.96,96.0,95.92,95.95,24941.0,89.9121,89.9496,89.8746,89.9028,24941.0
2024-01-04 14:00:00,95.95,96.01,95.93,95.98,19277.0,89.9028,89.959,89.884,89.9309,19277.0
2024-01-04 14:05:00,95.98,96.02,95.94,95.95,19883.0,89.9309,89.9683,89.8934,89.9028,19883.0
2024-01-04 14:10:00,95.96,96.06,95.95,96.05,12605.0,89.9121,90.0058,89.9028,89.9964,12605.0
2024-01-04 14:15:00,96.04,96.14,96.04,96.14,24081.0,89.9871,90.0808,89.9871,90.0808,24081.0
2024-01-04 14:20:00,96.12,96.14,95.97,95.97,16225.0,90.062,90.0808,89.9215,89.9215,16225.0
2024-01-04 14:25:00,95.97,96.06,95.97,96.04,12988.0,89.9215,90.0058,89.9215,89.9871,12988.0
2024-01-04 14:30:00,96.05,96.05,96.0,96.03,15973.0,89.9964,89.9964,89.9496,89.9777,15973.0
2024-01-04 14:35:00,96.02,96.1,96.0,96.09,11902.0,89.9683,90.0433,89.9496,90.0339,11902.0
2024-01-04 14:40:00,96.09,96.1,95.95,95.95,17796.0,90.0339,90.0433,89.9028,89.9028,17796.0
2024-01-04 14:45:00,95.95,96.04,95.94,96.02,15963.0,89.9028,89.9871,89.8934,89.9683,15963.0
2024-01-04 14:50:00,96.02,96.09,96.02,96.09,14185.0,89.9683,90.0339,89.9683,90.0339,14185.0
2024-01-04 14:55:00,96.09,96.13,96.03,96.06,13620.0,90.0339,90.0714,89.9777,90.0058,13620.0
2024-01-04 15:00:00,96.06,96.06,95.95,95.99,24279.0,90.0058,90.0058,89.9028,89.9402,24279.0
2024-01-04 15:05:00,96.0,96.08,96.0,96.08,14198.0,89.9496,90.0246,89.9496,90.0246,14198.0
2024-01-04 15:10:00,96.08,96.09,95.96,95.96,24835.0,90.0246,90.0339,89.9121,89.9121,24835.0
2024-01-04 15:15:00,95.97,96.0,95.92,95.98,19236.0,89.9215,89.9496,89.8746,89.9309,19236.0
2024-01-04 15:20:00,95.97,96.01,95.95,96.01,15660.0,89.9215,89.959,89.9028,89.959,15660.0
2024-01-04 15:25:00,96.0,96.01,95.94,96.0,17682.0,89.9496,89.959,89.8934,89.9496,17682.0
2024-01-04 15:30:00,96.0,96.06,95.99,96.01,30000.0,89.9496,90.0058,89.9402,89.959,30000.0
2024-01-04 15:35:00,96.01,96.14,95.99,96.08,20079.0,89.959,90.0808,89.9402,90.0246,20079.0
2024-01-04 15:40:00,96.08,96.11,95.98,96.05,38490.0,90.0246,90.0527,89.9309,89.9964,38490.0
2024-01-04 15:45:00,96.06,96.06,95.92,95.92,34427.0,90.0058,90.0058,89.8746,89.8746,34427.0
2024-01-04 15:50:00,95.93,95.97,95.82,95.88,82212.0,89.884,89.9215,89.7809,89.8372,82212.0
2024-01-04 15:55:00,95.87,95.88,95.62,95.68,332170.0,89.8278,89.8372,89.5935,89.6498,332170.0
2024-01-05 09:30:00,95.4,95.54,95.05,95.52,63200.0,89.3874,89.5186,89.0595,89.4999,63200.0
2024-01-05 09:35:00,95.46,95.46,95.25,95.27,9211.0,89.4436,89.4436,89.2469,89.2656,9211.0
2024-01-05 09:40:00,95.31,95.49,95.21,95.43,11105.0,89.3031,89.4717,89.2094,89.4155,11105.0
2024-01-05 09:45:00,95.41,95.54,95.35,95.48,7881.0,89.3968,89.5186,89.3406,89.4624,7881.0
2024-01-05 09:50:00,95.51,95.6,95.46,95.53,25385.0,89.4905,89.5748,89.4436,89.5092,25385.0
2024-01-05 09:55:00,95.55,95.68,95.48,95.61,31402.0,89.528,89.6498,89.4624,89.5842,31402.0
2024-01-05 10:00:00,95.62,95.77,95.53,95.59,12733.0,89.5935,89.7341,89.5092,89.5654,12733.0
2024-01-05 10:05:00,95.64,95.98,95.64,95.95,27217.0,89.6123,89.9309,89.6123,89.9028,27217.0
2024-01-05 10:10:00,95.95,96.03,95.69,95.81,36450.0,89.9028,89.9777,89.6591,89.7716,36450.0
2024-01-05 10:15:00,95.84,95.85,95.71,95.75,48773.0,89.7997,89.8091,89.6779,89.7154,48773.0
2024-01-05 10:20:00,95.77,95.82,95.61,95.65,23682.0,89.7341,89.7809,89.5842,89.6217,23682.0
2024-01-05 10:25:00,95.67,95.7,95.53,95.54,22917.0,89.6404,89.6685,89.5092,89.5186,22917.0
2024-01-05 10:30:00,95.55,95.69,95.55,95.67,16000.0,89.528,89.6591,89.528,89.6404,16000.0
2024-01-05 10:35:00,95.64,95.66,95.44,95.48,28388.0,89.6123,89.631,89.4249,89.4624,28388.0
2024-01-05 10:40:00,95.49,95.65,95.49,95.64,10431.0,89.4717,89.6217,89.4717,89.6123,10431.0
2024-01-05 10:45:00,95.63,95.67,95.46,95.48,12208.0,89.6029,89.6404,89.4436,89.4624,12208.0
2024-01-05 10:50:00,95.45,95.54,95.41,95.45,8447.0,89.4343,89.5186,89.3968,89.4343,8447.0
2024-01-05 10:55:00,95.45,95.53,95.44,95.44,14428.0,89.4343,89.5092,89.4249,89.4249,14428.0
2024-01-05 11:00:00,95.44,95.53,95.43,95.49,6208.0,89.4249,89.5092,89.4155,89.4717,6208.0
2024-01-05 11:05:00,95.49,95.54,95.41,95.52,12498.0,89.4717,89.5186,89.3968,89.4999,12498.0
2024-01-05 11:10:00,95.53,95.53,95.4,95.46,10433.0,89.5092,89.5092,89.3874,89.4436,10433.0
2024-01-05 11:15:00,95.45,95.45,95.19,95.23,17472.0,89.4343,89.4343,89.1907,89.2281,17472.0
2024-01-05 11:20:00,95.23,95.3,95.2,95.27,8842.0,89.2281,89.2937,89.2,89.2656,8842.0
2024-01-05 11:25:00,95.28,95.3,95.22,95.3,19829.0,89.275,89.2937,89.2188,89.2937,19829.0
2024-01-05 11:30:00,95.29,95.39,95.27,95.31,13381.0,89.2843,89.378,89.2656,89.3031,13381.0
2024-01-05 11:35:00,95.32,95.32,95.21,95.24,10712.0,89.3125,89.3125,89.2094,89.2375,10712.0
2024-01-05 11:40:00,95.21,95.25,95.19,95.25,5069.0,89.2094,89.2469,89.1907,89.2469,5069.0
2024-01-05 11:45:00,95.26,95.28,95.2,95.22,19981.0,89.2562,89.275,89.2,89.2188,19981.0
2024-01-05 11:50:00,95.21,95.23,95.12,95.17,10349.0,89.2094,89.2281,89.1251,89.1719,10349.0
2024-01-05 11:55:00,95.12,95.18,95.12,95.17,10727.0,89.1251,89.1813,89.1251,89.1719,10727.0
2024-01-05 12:00:00,95.18,95.19,95.11,95.12,4163.0,89.1813,89.1907,89.1157,89.1251,4163.0
2024-01-05 12:05:00,95.1,95.11,94.97,94.97,11049.0,89.1063,89.1157,88.9845,88.9845,11049.0
2024-01-05 12:10:00,94.97,94.99,94.89,94.97,22954.0,88.9845,89.0033,88.9096,88.9845,22954.0
2024-01-05 12:15:00,94.91,94.99,94.88,94.98,8481.0,88.9283,89.0033,88.9002,88.9939,8481.0
2024-01-05 12:20:00,94.97,95.03,94.93,94.95,23747.0,88.9845,89.0407,88.947,88.9658,23747.0
2024-01-05 12:25:00,94.94,94.98,94.92,94.93,5265.0,88.9564,88.9939,88.9377,88.947,5265.0
2024-01-05 12:30:00,94.94,94.98,94.87,94.91,4452.0,88.9564,88.9939,88.8908,88.9283,4452.0
2024-01-05 12:35:00,94.88,94.98,94.86,94.93,8711.0,88.9002,88.9939,88.8814,88.947,8711.0
2024-01-05 12:40:00,94.93,95.02,94.92,94.99,8455.0,88.947,89.0314,88.9377,89.0033,8455.0
2024-01-05 12:45:00,95.0,95.01,94.92,94.94,4123.0,89.0126,89.022,88.9377,88.9564,4123.0
2024-01-05 12:50:00,94.97,94.99,94.91,94.92,5796.0,88.9845,89.0033,88.9283,88.9377,5796.0
2024-01-05 12:55:00,94.91,94.97,94.88,94.88,5081.0,88.9283,88.9845,88.9002,88.9002,5081.0
2024-01-05 13:00:00,94.86,94.87,94.75,94.78,15570.0,88.8814,88.8908,88.7784,88.8065,15570.0
2024-01-05 13:05:00,94.78,94.79,94.62,94.62,25256.0,88.8065,88.8159,88.6566,88.6566,25256.0
2024-01-05 13:10:00,94.64,94.76,94.63,94.7,10199.0,88.6753,88.7878,88.6659,88.7315,10199.0
2024-01-05 13:15:00,94.72,94.72,94.63,94.65,6568.0,88.7503,88.7503,88.6659,88.6847,6568.0
2024-01-05 13:20:00,94.67,94.75,94.63,94.69,22712.0,88.7034,88.7784,88.6659,88.7222,22712.0
2024-01-05 13:25:00,94.69,94.83,94.63,94.79,16416.0,88.7222,88.8533,88.6659,88.8159,16416.0
2024-01-05 13:30:00,94.78,94.86,94.77,94.79,22912.0,88.8065,88.8814,88.7971,88.8159,22912.0
2024-01-05 13:35:00,94.8,94.92,94.76,94.89,45518.0,88.8252,88.9377,88.7878,88.9096,45518.0
2024-01-05 13:40:00,94.91,94.96,94.83,94.93,42049.0,88.9283,88.9751,88.8533,88.947,42049.0
2024-01-05 13:45:00,94.95,95.0,94.92,94.98,9846.0,88.9658,89.0126,88.9377,88.9939,9846.0
2024-01-05 13:50:00,94.99,95.04,94.97,94.98,12321.0,89.0033,89.0501,88.9845,88.9939,12321.0
2024-01-05 13:55:00,94.98,95.1,94.98,95.02,8249.0,88.9939,89.1063,88.9939,89.0314,8249.0
2024-01-05 14:00:00,95.04,95.1,95.02,95.09,11167.0,89.0501,89.1063,89.0314,89.097,11167.0
2024-01-05 14:05:00,95.11,95.18,95.09,95.12,11777.0,89.1157,89.1813,89.097,89.1251,11777.0
2024-01-05 14:10:00,95.13,95.2,95.11,95.15,11546.0,89.1344,89.2,89.1157,89.1532,11546.0
2024-01-05 14:15:00,95.15,95.22,95.11,95.11,13444.0,89.1532,89.2188,89.1157,89.1157,13444.0
2024-01-05 14:20:00,95.12,95.19,95.12,95.14,11780.0,89.1251,89.1907,89.1251,89.1438,11780.0
2024-01-05 14:25:00,95.15,95.16,95.09,95.09,13660.0,89.1532,89.1625,89.097,89.097,13660.0
2024-01-05 14:30:00,95.1,95.13,95.02,95.04,9422.0,89.1063,89.1344,89.0314,89.0501,9422.0
2024-01-05 14:35:00,95.04,95.16,95.04,95.15,19793.0,89.0501,89.1625,89.0501,89.1532,19793.0
2024-01-05 14:40:00,95.13,95.13,95.03,95.06,6347.0,89.1344,89.1344,89.0407,89.0688,6347.0
2024-01-05 14:45:00,95.06,95.07,95.0,95.05,10228.0,89.0688,89.0782,89.0126,89.0595,10228.0
2024-01-05 14:50:00,95.04,95.05,94.97,95.03,10765.0,89.0501,89.0595,88.9845,89.0407,10765.0
2024-01-05 14:55:00,95.02,95.03,94.87,94.92,70744.0,89.0314,89.0407,88.8908,88.9377,70744.0
2024-01-05 15:00:00,94.91,94.96,94.9,94.92,7567.0,88.9283,88.9751,88.9189,88.9377,7567.0
2024-01-05 15:05:00,94.9,94.91,94.87,94.91,7680.0,88.9189,88.9283,88.8908,88.9283,7680.0
2024-01-05 15:10:00,94.91,95.01,94.91,94.97,15816.0,88.9283,89.022,88.9283,88.9845,15816.0
2024-01-05 15:15:00,94.96,94.97,94.9,94.94,14401.0,88.9751,88.9845,88.9189,88.9564,14401.0
2024-01-05 15:20:00,94.95,95.01,94.94,94.97,15574.0,88.9658,89.022,88.9564,88.9845,15574.0
2024-01-05 15:25:00,94.98,95.07,94.96,95.06,20792.0,88.9939,89.0782,88.9751,89.0688,20792.0
2024-01-05 15:30:00,95.05,95.06,94.93,95.01,19343.0,89.0595,89.0688,88.947,89.022,19343.0
2024-01-05 15:35:00,95.01,95.07,94.97,95.06,28394.0,89.022,89.0782,88.9845,89.0688,28394.0
2024-01-05 15:40:00,95.08,95.2,95.06,95.19,28616.0,89.0876,89.2,89.0688,89.1907,28616.0
2024-01-05 15:45:00,95.2,95.28,95.14,95.27,39591.0,89.2,89.275,89.1438,89.2656,39591.0
2024-01-05 15:50:00,95.27,95.35,95.23,95.33,79117.0,89.2656,89.3406,89.2281,89.3218,79117.0
2024-01-05 15:55:00,95.33,95.34,95.16,95.26,206735.0,89.3218,89.3312,89.1625,89.2562,206735.0
2024-01-08 09:30:00,96.08,96.45,95.89,96.19,158866.0,90.0246,90.3712,89.8465,90.1276,158866.0
2024-01-08 09:35:00,96.22,96.3,96.1,96.21,44900.0,90.1557,90.2307,90.0433,90.1464,44900.0
2024-01-08 09:40:00,96.21,96.31,96.04,96.17,42081.0,90.1464,90.2401,89.9871,90.1089,42081.0
2024-01-08 09:45:00,96.16,96.42,96.13,96.3,37353.0,90.0995,90.3431,90.0714,90.2307,37353.0
2024-01-08 09:50:00,96.31,96.44,96.18,96.2,40204.0,90.2401,90.3619,90.1183,90.137,40204.0
2024-01-08 09:55:00,96.19,96.25,96.0,96.11,54025.0,90.1276,90.1838,89.9496,90.0527,54025.0
2024-01-08 10:00:00,96.13,96.13,95.88,95.97,63373.0,90.0714,90.0714,89.8372,89.9215,63373.0
2024-01-08 10:05:00,95.97,96.03,95.86,95.96,69469.0,89.9215,89.9777,89.8184,89.9121,69469.0
2024-01-08 10:10:00,95.97,96.07,95.96,96.06,34405.0,89.9215,90.0152,89.9121,90.0058,34405.0
2024-01-08 10:15:00,96.06,96.26,96.02,96.16,42162.0,90.0058,90.1932,89.9683,90.0995,42162.0
2024-01-08 10:20:00,96.15,96.29,96.06,96.29,24954.0,90.0901,90.2213,90.0058,90.2213,24954.0
2024-01-08 10:25:00,96.29,96.34,96.23,96.29,20585.0,90.2213,90.2682,90.1651,90.2213,20585.0
2024-01-08 10:30:00,96.3,96.48,96.29,96.45,36447.0,90.2307,90.3993,90.2213,90.3712,36447.0
2024-01-08 10:35:00,96.44,96.47,96.38,96.41,18498.0,90.3619,90.39,90.3057,90.3338,18498.0
2024-01-08 10:40:00,96.41,96.58,96.41,96.48,32452.0,90.3338,90.493,90.3338,90.3993,32452.0
2024-01-08 10:45:00,96.49,96.57,96.45,96.56,16830.0,90.4087,90.4837,90.3712,90.4743,16830.0
2024-01-08 10:50:00,96.56,96.56,96.46,96.48,21872.0,90.4743,90.4743,90.3806,90.3993,21872.0
2024-01-08 10:55:00,96.48,96.56,96.45,96.49,25374.0,90.3993,90.4743,90.3712,90.4087,25374.0
2024-01-08 11:00:00,96.49,96.5,96.4,96.44,16142.0,90.4087,90.4181,90.3244,90.3619,16142.0
2024-01-08 11:05:00,96.46,96.52,96.45,96.49,13883.0,90.3806,90.4368,90.3712,90.4087,13883.0
2024-01-08 11:10:00,96.5,96.51,96.41,96.48,13641.0,90.4181,90.4275,90.3338,90.3993,13641.0
2024-01-08 11:15:00,96.48,96.56,96.48,96.52,18170.0,90.3993,90.4743,90.3993,90.4368,18170.0
2024-01-08 11:20:00,96.56,96.72,96.55,96.68,95507.0,90.4743,90.6242,90.4649,90.5867,95507.0
2024-01-08 11:25:00,96.7,96.76,96.57,96.57,11336.0,90.6055,90.6617,90.4837,90.4837,11336.0
2024-01-08 11:30:00,96.57,96.58,96.48,96.5,20926.0,90.4837,90.493,90.3993,90.4181,20926.0
2024-01-08 11:35:00,96.49,96.56,96.44,96.52,32554.0,90.4087,90.4743,90.3619,90.4368,32554.0
2024-01-08 11:40:00,96.52,96.62,96.5,96.61,34888.0,90.4368,90.5305,90.4181,90.5212,34888.0
2024-01-08 11:45:00,96.62,96.65,96.56,96.59,28874.0,90.5305,90.5586,90.4743,90.5024,28874.0
2024-01-08 11:50:00,96.59,96.62,96.56,96.58,9859.0,90.5024,90.5305,90.4743,90.493,9859.0
2024-01-08 11:55:00,96.58,96.6,96.49,96.55,14041.0,90.493,90.5118,90.4087,90.4649,14041.0
2024-01-08 12:00:00,96.54,96.59,96.5,96.51,31661.0,90.4556,90.5024,90.4181,90.4275,31661.0
2024-01-08 12:05:00,96.51,96.51,96.41,96.41,20299.0,90.4275,90.4275,90.3338,90.3338,20299.0
2024-01-08 12:10:00,96.41,96.46,96.39,96.45,20125.0,90.3338,90.3806,90.315,90.3712,20125.0
2024-01-08 12:15:00,96.45,96.53,96.45,96.52,17366.0,90.3712,90.4462,90.3712,90.4368,17366.0
2024-01-08 12:20:00,96.51,96.52,96.42,96.5,17307.0,90.4275,90.4368,90.3431,90.4181,17307.0
2024-01-08 12:25:00,96.51,96.52,96.45,96.49,8131.0,90.4275,90.4368,90.3712,90.4087,8131.0
2024-01-08 12:30:00,96.49,96.53,96.46,96.53,14294.0,90.4087,90.4462,90.3806,90.4462,14294.0
2024-01-08 12:35:00,96.55,96.59,96.54,96.58,9938.0,90.4649,90.5024,90.4556,90.493,9938.0
2024-01-08 12:40:00,96.58,96.58,96.49,96.54,18375.0,90.493,90.493,90.4087,90.4556,18375.0
2024-01-08 12:45:00,96.55,96.56,96.49,96.49,12883.0,90.4649,90.4743,90.4087,90.4087,12883.0
2024-01-08 12:50:00,96.5,96.54,96.47,96.5,12313.0,90.4181,90.4556,90.39,90.4181,12313.0
2024-01-08 12:55:00,96.51,96.51,96.45,96.48,15044.0,90.4275,90.4275,90.3712,90.3993,15044.0
2024-01-08 13:00:00,96.48,96.49,96.42,96.44,37489.0,90.3993,90.4087,90.3431,90.3619,37489.0
2024-01-08 13:05:00,96.44,96.5,96.4,96.4,17651.0,90.3619,90.4181,90.3244,90.3244,17651.0
2024-01-08 13:10:00,96.41,96.41,96.3,96.32,54011.0,90.3338,90.3338,90.2307,90.2494,54011.0
2024-01-08 13:15:00,96.31,96.34,96.13,96.14,28975.0,90.2401,90.2682,90.0714,90.0808,28975.0
2024-01-08 13:20:00,96.15,96.16,96.08,96.13,31588.0,90.0901,90.0995,90.0246,90.0714,31588.0
2024-01-08 13:25:00,96.13,96.16,96.08,96.11,27665.0,90.0714,90.0995,90.0246,90.0527,27665.0
2024-01-08 13:30:00,96.11,96.17,96.1,96.15,19220.0,90.0527,90.1089,90.0433,90.0901,19220.0
2024-01-08 13:35:00,96.15,96.16,96.04,96.05,20264.0,90.0901,90.0995,89.9871,89.9964,20264.0
2024-01-08 13:40:00,96.04,96.13,96.01,96.12,20740.0,89.9871,90.0714,89.959,90.062,20740.0
2024-01-08 13:45:00,96.13,96.2,96.1,96.1,35153.0,90.0714,90.137,90.0433,90.0433,35153.0
2024-01-08 13:50:00,96.1,96.12,96.06,96.08,20625.0,90.0433,90.062,90.0058,90.0246,20625.0
2024-01-08 13:55:00,96.08,96.12,96.04,96.1,20155.0,90.0246,90.062,89.9871,90.0433,20155.0
2024-01-08 14:00:00,96.1,96.13,96.03,96.12,21221.0,90.0433,90.0714,89.9777,90.062,21221.0
2024-01-08 14:05:00,96.1,96.11,96.07,96.09,13649.0,90.0433,90.0527,90.0152,90.0339,13649.0
2024-01-08 14:10:00,96.09,96.25,96.08,96.25,12697.0,90.0339,90.1838,90.0246,90.1838,12697.0
2024-01-08 14:15:00,96.26,96.3,96.21,96.26,18629.0,90.1932,90.2307,90.1464,90.1932,18629.0
2024-01-08 14:20:00,96.24,96.27,96.18,96.22,15239.0,90.1745,90.2026,90.1183,90.1557,15239.0
2024-01-08 14:25:00,96.2,96.28,96.2,96.22,22083.0,90.137,90.212,90.137,90.1557,22083.0
2024-01-08 14:30:00,96.23,96.34,96.23,96.26,15564.0,90.1651,90.2682,90.1651,90.1932,15564.0
2024-01-08 14:35:00,96.25,96.3,96.22,96.26,25833.0,90.1838,90.2307,90.1557,90.1932,25833.0
2024-01-08 14:40:00,96.27,96.33,96.25,96.31,24643.0,90.2026,90.2588,90.1838,90.2401,24643.0
2024-01-08 14:45:00,96.31,96.33,96.27,96.31,24830.0,90.2401,90.2588,90.2026,90.2401,24830.0
2024-01-08 14:50:00,96.31,96.39,96.28,96.39,15859.0,90.2401,90.315,90.212,90.315,15859.0
2024-01-08 14:55:00,96.39,96.48,96.39,96.45,26559.0,90.315,90.3993,90.315,90.3712,26559.0
2024-01-08 15:00:00,96.44,96.44,96.3,96.35,15082.0,90.3619,90.3619,90.2307,90.2775,15082.0
2024-01-08 15:05:00,96.35,96.35,96.18,96.23,17403.0,90.2775,90.2775,90.1183,90.1651,17403.0
2024-01-08 15:10:00,96.24,96.28,96.15,96.17,18326.0,90.1745,90.212,90.0901,90.1089,18326.0
2024-01-08 15:15:00,96.16,96.26,96.15,96.21,15249.0,90.0995,90.1932,90.0901,90.1464,15249.0
2024-01-08 15:20:00,96.21,96.31,96.2,96.25,16526.0,90.1464,90.2401,90.137,90.1838,16526.0
2024-01-08 15:25:00,96.25,96.25,96.17,96.2,21908.0,90.1838,90.1838,90.1089,90.137,21908.0
2024-01-08 15:30:00,96.21,96.25,96.13,96.16,29462.0,90.1464,90.1838,90.0714,90.0995,29462.0
2024-01-08 15:35:00,96.16,96.18,96.1,96.16,28022.0,90.0995,90.1183,90.0433,90.0995,28022.0
2024-01-08 15:40:00,96.16,96.23,96.13,96.14,35546.0,90.0995,90.1651,90.0714,90.0808,35546.0
2024-01-08 15:45:00,96.14,96.14,96.04,96.06,24952.0,90.0808,90.0808,89.9871,90.0058,24952.0
2024-01-08 15:50:00,96.07,96.27,96.07,96.22,68705.0,90.0152,90.2026,90.0152,90.1557,68705.0
2024-01-08 15:55:00,96.23,96.32,96.21,96.29,113074.0,90.1651,90.2494,90.1464,90.2213,113074.0
2024-01-09 09:30:00,95.62,95.68,95.28,95.39,64330.0,89.5935,89.6498,89.275,89.378,64330.0
2024-01-09 09:35:00,95.54,95.56,95.26,95.28,14967.0,89.5186,89.5373,89.2562,89.275,14967.0
2024-01-09 09:40:00,95.28,95.45,95.22,95.42,16853.0,89.275,89.4343,89.2188,89.4062,16853.0
2024-01-09 09:45:00,95.42,95.42,95.15,95.25,30459.0,89.4062,89.4062,89.1532,89.2469,30459.0
2024-01-09 09:50:00,95.25,95.52,95.2,95.43,51820.0,89.2469,89.4999,89.2,89.4155,51820.0
2024-01-09 09:55:00,95.41,95.46,95.32,95.38,24065.0,89.3968,89.4436,89.3125,89.3687,24065.0
2024-01-09 10:00:00,95.4,95.49,95.17,95.31,47308.0,89.3874,89.4717,89.1719,89.3031,47308.0
2024-01-09 10:05:00,95.27,95.4,95.22,95.36,23112.0,89.2656,89.3874,89.2188,89.3499,23112.0
2024-01-09 10:10:00,95.34,95.36,95.16,95.31,16068.0,89.3312,89.3499,89.1625,89.3031,16068.0
2024-01-09 10:15:00,95.31,95.38,95.3,95.35,48704.0,89.3031,89.3687,89.2937,89.3406,48704.0
2024-01-09 10:20:00,95.35,95.37,95.25,95.28,12646.0,89.3406,89.3593,89.2469,89.275,12646.0
2024-01-09 10:25:00,95.3,95.38,95.25,95.32,29928.0,89.2937,89.3687,89.2469,89.3125,29928.0
2024-01-09 10:30:00,95.3,95.47,95.29,95.45,40643.0,89.2937,89.453,89.2843,89.4343,40643.0
2024-01-09 10:35:00,95.45,95.45,95.31,95.36,18935.0,89.4343,89.4343,89.3031,89.3499,18935.0
2024-01-09 10:40:00,95.35,95.41,95.32,95.36,26927.0,89.3406,89.3968,89.3125,89.3499,26927.0
2024-01-09 10:45:00,95.37,95.37,95.22,95.27,45446.0,89.3593,89.3593,89.2188,89.2656,45446.0
2024-01-09 10:50:00,95.28,95.31,95.23,95.25,18318.0,89.275,89.3031,89.2281,89.2469,18318.0
2024-01-09 10:55:00,95.24,95.3,95.19,95.2,26075.0,89.2375,89.2937,89.1907,89.2,26075.0
2024-01-09 11:00:00,95.19,95.41,95.17,95.33,80972.0,89.1907,89.3968,89.1719,89.3218,80972.0
2024-01-09 11:05:00,95.34,95.38,95.2,95.24,18947.0,89.3312,89.3687,89.2,89.2375,18947.0
2024-01-09 11:10:00,95.25,95.25,95.12,95.17,16670.0,89.2469,89.2469,89.1251,89.1719,16670.0
2024-01-09 11:15:00,95.14,95.2,95.11,95.15,15968.0,89.1438,89.2,89.1157,89.1532,15968.0
2024-01-09 11:20:00,95.18,95.25,95.18,95.24,22075.0,89.1813,89.2469,89.1813,89.2375,22075.0
2024-01-09 11:25:00,95.25,95.3,95.22,95.28,19138.0,89.2469,89.2937,89.2188,89.275,19138.0
2024-01-09 11:30:00,95.29,95.32,95.26,95.3,40818.0,89.2843,89.3125,89.2562,89.2937,40818.0
2024-01-09 11:35:00,95.3,95.31,95.19,95.19,40355.0,89.2937,89.3031,89.1907,89.1907,40355.0
2024-01-09 11:40:00,95.22,95.25,95.15,95.2,18467.0,89.2188,89.2469,89.1532,89.2,18467.0
2024-01-09 11:45:00,95.21,95.21,95.13,95.2,12897.0,89.2094,89.2094,89.1344,89.2,12897.0
2024-01-09 11:50:00,95.19,95.22,95.17,95.18,11650.0,89.1907,89.2188,89.1719,89.1813,11650.0
2024-01-09 11:55:00,95.18,95.21,95.17,95.18,13078.0,89.1813,89.2094,89.1719,89.1813,13078.0
2024-01-09 12:00:00,95.19,95.19,95.14,95.15,11909.0,89.1907,89.1907,89.1438,89.1532,11909.0
2024-01-09 12:05:00,95.15,95.15,95.1,95.12,11608.0,89.1532,89.1532,89.1063,89.1251,11608.0
2024-01-09 12:10:00,95.11,95.11,95.02,95.09,15991.0,89.1157,89.1157,89.0314,89.097,15991.0
2024-01-09 12:15:00,95.1,95.13,95.08,95.09,16436.0,89.1063,89.1344,89.0876,89.097,16436.0
2024-01-09 12:20:00,95.08,95.14,95.04,95.13,17350.0,89.0876,89.1438,89.0501,89.1344,17350.0
2024-01-09 12:25:00,95.14,95.15,95.1,95.13,14120.0,89.1438,89.1532,89.1063,89.1344,14120.0
2024-01-09 12:30:00,95.14,95.15,95.12,95.14,13961.0,89.1438,89.1532,89.1251,89.1438,13961.0
2024-01-09 12:35:00,95.13,95.18,95.05,95.14,101843.0,89.1344,89.1813,89.0595,89.1438,101843.0
2024-01-09 12:40:00,95.15,95.16,95.05,95.08,10195.0,89.1532,89.1625,89.0595,89.0876,10195.0
2024-01-09 12:45:00,95.1,95.14,95.07,95.09,10096.0,89.1063,89.1438,89.0782,89.097,10096.0
2024-01-09 12:50:00,95.08,95.13,95.04,95.08,11979.0,89.0876,89.1344,89.0501,89.0876,11979.0
2024-01-09 12:55:00,95.06,95.06,94.97,94.98,36439.0,89.0688,89.0688,88.9845,88.9939,36439.0
2024-01-09 13:00:00,94.99,95.21,94.98,95.21,19064.0,89.0033,89.2094,88.9939,89.2094,19064.0
2024-01-09 13:05:00,95.21,95.21,95.13,95.18,23787.0,89.2094,89.2094,89.1344,89.1813,23787.0
2024-01-09 13:10:00,95.15,95.18,95.08,95.1,17002.0,89.1532,89.1813,89.0876,89.1063,17002.0
2024-01-09 13:15:00,95.1,95.12,95.03,95.03,9074.0,89.1063,89.1251,89.0407,89.0407,9074.0
2024-01-09 13:20:00,95.03,95.09,95.01,95.05,13721.0,89.0407,89.097,89.022,89.0595,13721.0
2024-01-09 13:25:00,95.05,95.05,94.95,95.0,21729.0,89.0595,89.0595,88.9658,89.0126,21729.0
2024-01-09 13:30:00,94.99,95.01,94.83,94.87,37702.0,89.0033,89.022,88.8533,88.8908,37702.0
2024-01-09 13:35:00,94.9,94.9,94.82,94.84,40784.0,88.9189,88.9189,88.844,88.8627,40784.0
2024-01-09 13:40:00,94.84,94.86,94.78,94.85,21998.0,88.8627,88.8814,88.8065,88.8721,21998.0
2024-01-09 13:45:00,94.84,94.95,94.83,94.9,140831.0,88.8627,88.9658,88.8533,88.9189,140831.0
2024-01-09 13:50:00,94.89,95.03,94.89,94.95,18141.0,88.9096,89.0407,88.9096,88.9658,18141.0
2024-01-09 13:55:00,94.95,94.97,94.89,94.89,23224.0,88.9658,88.9845,88.9096,88.9096,23224.0
2024-01-09 14:00:00,94.91,94.95,94.86,94.95,10500.0,88.9283,88.9658,88.8814,88.9658,10500.0
2024-01-09 14:05:00,94.93,95.0,94.92,94.99,78439.0,88.947,89.0126,88.9377,89.0033,78439.0
2024-01-09 14:10:00,95.03,95.05,94.88,94.89,25945.0,89.0407,89.0595,88.9002,88.9096,25945.0
2024-01-09 14:15:00,94.84,94.87,94.82,94.85,12533.0,88.8627,88.8908,88.844,88.8721,12533.0
2024-01-09 14:20:00,94.87,94.96,94.87,94.92,20435.0,88.8908,88.9751,88.8908,88.9377,20435.0
2024-01-09 14:25:00,94.93,94.96,94.83,94.86,20047.0,88.947,88.9751,88.8533,88.8814,20047.0
2024-01-09 14:30:00,94.86,94.9,94.84,94.84,28697.0,88.8814,88.9189,88.8627,88.8627,28697.0
2024-01-09 14:35:00,94.84,94.94,94.82,94.91,79549.0,88.8627,88.9564,88.844,88.9283,79549.0
2024-01-09 14:40:00,94.92,95.05,94.9,95.03,22091.0,88.9377,89.0595,88.9189,89.0407,22091.0
2024-01-09 14:45:00,95.05,95.1,95.03,95.09,43730.0,89.0595,89.1063,89.0407,89.097,43730.0
2024-01-09 14:50:00,95.1,95.22,95.09,95.2,116833.0,89.1063,89.2188,89.097,89.2,116833.0
2024-01-09 14:55:00,95.19,95.21,95.12,95.18,15762.0,89.1907,89.2094,89.1251,89.1813,15762.0
2024-01-09 15:00:00,95.2,95.32,95.19,95.28,17385.0,89.2,89.3125,89.1907,89.275,17385.0
2024-01-09 15:05:00,95.29,95.3,95.18,95.25,15372.0,89.2843,89.2937,89.1813,89.2469,15372.0
2024-01-09 15:10:00,95.25,95.31,95.16,95.26,83988.0,89.2469,89.3031,89.1625,89.2562,83988.0
2024-01-09 15:15:00,95.26,95.31,95.24,95.3,16922.0,89.2562,89.3031,89.2375,89.2937,16922.0
2024-01-09 15:20:00,95.31,95.42,95.29,95.36,14416.0,89.3031,89.4062,89.2843,89.3499,14416.0
2024-01-09 15:25:00,95.38,95.44,95.35,95.42,16321.0,89.3687,89.4249,89.3406,89.4062,16321.0
2024-01-09 15:30:00,95.41,95.43,95.34,95.39,30220.0,89.3968,89.4155,89.3312,89.378,30220.0
2024-01-09 15:35:00,95.39,95.44,95.33,95.44,24813.0,89.378,89.4249,89.3218,89.4249,24813.0
2024-01-09 15:40:00,95.44,95.45,95.35,95.42,28343.0,89.4249,89.4343,89.3406,89.4062,28343.0
2024-01-09 15:45:00,95.43,95.46,95.39,95.4,32085.0,89.4155,89.4436,89.378,89.3874,32085.0
2024-01-09 15:50:00,95.41,95.57,95.38,95.57,55334.0,89.3968,89.5467,89.3687,89.5467,55334.0
2024-01-09 15:55:00,95.56,95.63,95.53,95.56,262085.0,89.5373,89.6029,89.5092,89.5373,262085.0
2024-01-10 09:30:00,95.69,95.8,95.42,95.61,240161.0,89.6591,89.7622,89.4062,89.5842,240161.0
2024-01-10 09:35:00,95.61,95.73,95.46,95.7,43881.0,89.5842,89.6966,89.4436,89.6685,43881.0
2024-01-10 09:40:00,95.69,96.04,95.67,95.98,47838.0,89.6591,89.9871,89.6404,89.9309,47838.0
2024-01-10 09:45:00,95.97,96.33,95.93,96.27,135317.0,89.9215,90.2588,89.884,90.2026,135317.0
2024-01-10 09:50:00,96.31,96.38,95.66,95.68,77389.0,90.2401,90.3057,89.631,89.6498,77389.0
2024-01-10 09:55:00,95.7,95.83,95.48,95.48,45287.0,89.6685,89.7903,89.4624,89.4624,45287.0
2024-01-10 10:00:00,95.48,95.51,95.2,95.24,37040.0,89.4624,89.4905,89.2,89.2375,37040.0
2024-01-10 10:05:00,95.24,95.24,94.8,94.8,30341.0,89.2375,89.2375,88.8252,88.8252,30341.0
2024-01-10 10:10:00,94.79,94.91,94.7,94.82,58885.0,88.8159,88.9283,88.7315,88.844,58885.0
2024-01-10 10:15:00,94.81,94.98,94.79,94.84,11187.0,88.8346,88.9939,88.8159,88.8627,11187.0
2024-01-10 10:20:00,94.82,95.0,94.78,94.89,15825.0,88.844,89.0126,88.8065,88.9096,15825.0
2024-01-10 10:25:00,94.9,95.04,94.89,94.94,17843.0,88.9189,89.0501,88.9096,88.9564,17843.0
2024-01-10 10:30:00,94.92,95.06,94.92,94.97,30388.0,88.9377,89.0688,88.9377,88.9845,30388.0
2024-01-10 10:35:00,94.98,94.99,94.85,94.91,15913.0,88.9939,89.0033,88.8721,88.9283,15913.0
2024-01-10 10:40:00,94.91,94.91,94.77,94.81,15743.0,88.9283,88.9283,88.7971,88.8346,15743.0
2024-01-10 10:45:00,94.83,94.83,94.72,94.8,13950.0,88.8533,88.8533,88.7503,88.8252,13950.0
2024-01-10 10:50:00,94.81,94.81,94.7,94.76,15973.0,88.8346,88.8346,88.7315,88.7878,15973.0
2024-01-10 10:55:00,94.74,94.79,94.68,94.76,13172.0,88.769,88.8159,88.7128,88.7878,13172.0
2024-01-10 11:00:00,94.76,94.78,94.69,94.7,7658.0,88.7878,88.8065,88.7222,88.7315,7658.0
2024-01-10 11:05:00,94.72,94.8,94.71,94.79,15347.0,88.7503,88.8252,88.7409,88.8159,15347.0
2024-01-10 11:10:00,94.8,94.81,94.62,94.67,12384.0,88.8252,88.8346,88.6566,88.7034,12384.0
2024-01-10 11:15:00,94.66,94.67,94.57,94.62,16542.0,88.6941,88.7034,88.6097,88.6566,16542.0
2024-01-10 11:20:00,94.62,94.63,94.51,94.53,9961.0,88.6566,88.6659,88.5535,88.5722,9961.0
2024-01-10 11:25:00,94.52,94.58,94.48,94.58,12648.0,88.5629,88.6191,88.5254,88.6191,12648.0
2024-01-10 11:30:00,94.59,94.66,94.43,94.43,16570.0,88.6285,88.6941,88.4785,88.4785,16570.0
2024-01-10 11:35:00,94.43,94.46,94.39,94.43,11040.0,88.4785,88.5067,88.4411,88.4785,11040.0
2024-01-10 11:40:00,94.42,94.49,94.42,94.44,11224.0,88.4692,88.5348,88.4692,88.4879,11224.0
2024-01-10 11:45:00,94.44,94.5,94.4,94.41,16915.0,88.4879,88.5441,88.4504,88.4598,16915.0
2024-01-10 11:50:00,94.4,94.44,94.38,94.44,14171.0,88.4504,88.4879,88.4317,88.4879,14171.0
2024-01-10 11:55:00,94.44,94.49,94.4,94.43,13444.0,88.4879,88.5348,88.4504,88.4785,13444.0
2024-01-10 12:00:00,94.43,94.44,94.36,94.39,11874.0,88.4785,88.4879,88.413,88.4411,11874.0
2024-01-10 12:05:00,94.39,94.41,94.24,94.24,11946.0,88.4411,88.4598,88.3005,88.3005,11946.0
2024-01-10 12:10:00,94.23,94.31,94.16,94.17,16050.0,88.2912,88.3661,88.2256,88.2349,16050.0
2024-01-10 12:15:00,94.17,94.18,94.05,94.11,22648.0,88.2349,88.2443,88.1225,88.1787,22648.0
2024-01-10 12:20:00,94.1,94.17,94.04,94.05,19441.0,88.1693,88.2349,88.1131,88.1225,19441.0
2024-01-10 12:25:00,94.06,94.09,93.97,93.99,19613.0,88.1319,88.16,88.0475,88.0663,19613.0
2024-01-10 12:30:00,93.99,93.99,93.92,93.93,9776.0,88.0663,88.0663,88.0007,88.0101,9776.0
2024-01-10 12:35:00,93.92,93.93,93.86,93.9,27071.0,88.0007,88.0101,87.9445,87.982,27071.0
2024-01-10 12:40:00,93.91,93.91,93.78,93.82,12943.0,87.9913,87.9913,87.8695,87.907,12943.0
2024-01-10 12:45:00,93.82,93.83,93.74,93.74,15585.0,87.907,87.9164,87.832,87.832,15585.0
2024-01-10 12:50:00,93.73,93.75,93.67,93.73,18778.0,87.8227,87.8414,87.7664,87.8227,18778.0
2024-01-10 12:55:00,93.72,93.72,93.61,93.64,19158.0,87.8133,87.8133,87.7102,87.7383,19158.0
2024-01-10 13:00:00,93.64,93.77,93.63,93.68,26380.0,87.7383,87.8601,87.729,87.7758,26380.0
2024-01-10 13:05:00,93.68,93.68,93.61,93.67,21667.0,87.7758,87.7758,87.7102,87.7664,21667.0
2024-01-10 13:10:00,93.66,93.68,93.58,93.68,31501.0,87.7571,87.7758,87.6821,87.7758,31501.0
2024-01-10 13:15:00,93.68,93.69,93.58,93.61,33929.0,87.7758,87.7852,87.6821,87.7102,33929.0
2024-01-10 13:20:00,93.6,93.65,93.51,93.61,75922.0,87.7009,87.7477,87.6165,87.7102,75922.0
2024-01-10 13:25:00,93.61,93.7,93.6,93.67,25449.0,87.7102,87.7946,87.7009,87.7664,25449.0
2024-01-10 13:30:00,93.69,93.71,93.67,93.68,23554.0,87.7852,87.8039,87.7664,87.7758,23554.0
2024-01-10 13:35:00,93.69,93.76,93.6,93.75,41160.0,87.7852,87.8508,87.7009,87.8414,41160.0
2024-01-10 13:40:00,93.76,93.82,93.74,93.76,44383.0,87.8508,87.907,87.832,87.8508,44383.0
2024-01-10 13:45:00,93.76,93.79,93.7,93.78,33953.0,87.8508,87.8789,87.7946,87.8695,33953.0
2024-01-10 13:50:00,93.78,93.86,93.78,93.86,18567.0,87.8695,87.9445,87.8695,87.9445,18567.0
2024-01-10 13:55:00,93.86,93.9,93.83,93.84,33773.0,87.9445,87.982,87.9164,87.9257,33773.0
2024-01-10 14:00:00,93.84,93.87,93.79,93.83,31339.0,87.9257,87.9538,87.8789,87.9164,31339.0
2024-01-10 14:05:00,93.84,93.84,93.74,93.75,27358.0,87.9257,87.9257,87.832,87.8414,27358.0
2024-01-10 14:10:00,93.75,93.85,93.75,93.83,38834.0,87.8414,87.9351,87.8414,87.9164,38834.0
2024-01-10 14:15:00,93.82,93.97,93.82,93.97,26864.0,87.907,88.0475,87.907,88.0475,26864.0
2024-01-10 14:20:00,93.98,94.07,93.97,94.06,18748.0,88.0569,88.1412,88.0475,88.1319,18748.0
2024-01-10 14:25:00,94.06,94.13,94.05,94.12,16667.0,88.1319,88.1975,88.1225,88.1881,16667.0
2024-01-10 14:30:00,94.14,94.17,94.12,94.12,23071.0,88.2068,88.2349,88.1881,88.1881,23071.0
2024-01-10 14:35:00,94.13,94.16,94.1,94.14,13202.0,88.1975,88.2256,88.1693,88.2068,13202.0
2024-01-10 14:40:00,94.14,94.17,94.05,94.05,26803.0,88.2068,88.2349,88.1225,88.1225,26803.0
2024-01-10 14:45:00,94.06,94.15,94.06,94.11,13968.0,88.1319,88.2162,88.1319,88.1787,13968.0
2024-01-10 14:50:00,94.11,94.18,94.08,94.12,22328.0,88.1787,88.2443,88.1506,88.1881,22328.0
2024-01-10 14:55:00,94.12,94.2,94.11,94.13,17991.0,88.1881,88.263,88.1787,88.1975,17991.0
2024-01-10 15:00:00,94.13,94.23,94.13,94.23,16245.0,88.1975,88.2912,88.1975,88.2912,16245.0
2024-01-10 15:05:00,94.24,94.28,94.23,94.27,12999.0,88.3005,88.338,88.2912,88.3286,12999.0
2024-01-10 15:10:00,94.27,94.31,94.23,94.3,28954.0,88.3286,88.3661,88.2912,88.3567,28954.0
2024-01-10 15:15:00,94.28,94.3,94.23,94.26,32047.0,88.338,88.3567,88.2912,88.3193,32047.0
2024-01-10 15:20:00,94.27,94.3,94.11,94.13,53658.0,88.3286,88.3567,88.1787,88.1975,53658.0
2024-01-10 15:25:00,94.13,94.17,94.01,94.15,70479.0,88.1975,88.2349,88.085,88.2162,70479.0
2024-01-10 15:30:00,94.14,94.23,94.12,94.2,26931.0,88.2068,88.2912,88.1881,88.263,26931.0
2024-01-10 15:35:00,94.19,94.23,94.11,94.14,75187.0,88.2537,88.2912,88.1787,88.2068,75187.0
2024-01-10 15:40:00,94.14,94.14,94.03,94.05,32874.0,88.2068,88.2068,88.1038,88.1225,32874.0
2024-01-10 15:45:00,94.05,94.07,93.94,93.95,67369.0,88.1225,88.1412,88.0194,88.0288,67369.0
2024-01-10 15:50:00,93.94,94.16,93.88,94.14,95858.0,88.0194,88.2256,87.9632,88.2068,95858.0
2024-01-10 15:55:00,94.16,94.58,94.14,94.45,452095.0,88.2256,88.6191,88.2068,88.4973,452095.0
2024-01-11 09:30:00,94.32,94.4,93.84,93.88,56647.0,88.3755,88.4504,87.9257,87.9632,56647.0
2024-01-11 09:35:00,93.92,94.31,93.89,94.25,28083.0,88.0007,88.3661,87.9726,88.3099,28083.0
2024-01-11 09:40:00,94.24,94.31,94.08,94.26,28703.0,88.3005,88.3661,88.1506,88.3193,28703.0
2024-01-11 09:45:00,94.28,94.34,94.13,94.2,36472.0,88.338,88.3942,88.1975,88.263,36472.0
2024-01-11 09:50:00,94.22,94.32,94.08,94.16,24025.0,88.2818,88.3755,88.1506,88.2256,24025.0
2024-01-11 09:55:00,94.16,94.27,94.03,94.1,23429.0,88.2256,88.3286,88.1038,88.1693,23429.0
2024-01-11 10:00:00,94.11,94.25,94.08,94.19,41527.0,88.1787,88.3099,88.1506,88.2537,41527.0
2024-01-11 10:05:00,94.2,94.26,94.11,94.11,18960.0,88.263,88.3193,88.1787,88.1787,18960.0
2024-01-11 10:10:00,94.11,94.13,93.99,94.03,18245.0,88.1787,88.1975,88.0663,88.1038,18245.0
2024-01-11 10:15:00,94.02,94.18,94.0,94.15,50158.0,88.0944,88.2443,88.0757,88.2162,50158.0
2024-01-11 10:20:00,94.15,94.16,94.0,94.09,40736.0,88.2162,88.2256,88.0757,88.16,40736.0
2024-01-11 10:25:00,94.07,94.15,94.03,94.09,11105.0,88.1412,88.2162,88.1038,88.16,11105.0
2024-01-11 10:30:00,94.11,94.19,93.96,94.0,21410.0,88.1787,88.2537,88.0382,88.0757,21410.0
2024-01-11 10:35:00,93.98,94.16,93.98,94.07,71526.0,88.0569,88.2256,88.0569,88.1412,71526.0
2024-01-11 10:40:00,94.07,94.1,93.97,94.08,8873.0,88.1412,88.1693,88.0475,88.1506,8873.0
2024-01-11 10:45:00,94.07,94.13,93.99,94.09,65456.0,88.1412,88.1975,88.0663,88.16,65456.0
2024-01-11 10:50:00,94.1,94.17,93.99,94.02,14516.0,88.1693,88.2349,88.0663,88.0944,14516.0
2024-01-11 10:55:00,94.01,94.12,93.97,94.11,18570.0,88.085,88.1881,88.0475,88.1787,18570.0
2024-01-11 11:00:00,94.11,94.13,93.99,94.01,17647.0,88.1787,88.1975,88.0663,88.085,17647.0
2024-01-11 11:05:00,93.99,94.11,93.99,94.08,7697.0,88.0663,88.1787,88.0663,88.1506,7697.0
2024-01-11 11:10:00,94.09,94.12,93.97,94.05,118219.0,88.16,88.1881,88.0475,88.1225,118219.0
2024-01-11 11:15:00,94.04,94.22,94.03,94.17,136073.0,88.1131,88.2818,88.1038,88.2349,136073.0
2024-01-11 11:20:00,94.17,94.45,94.15,94.39,33729.0,88.2349,88.4973,88.2162,88.4411,33729.0
2024-01-11 11:25:00,94.4,94.51,94.39,94.44,25703.0,88.4504,88.5535,88.4411,88.4879,25703.0
2024-01-11 11:30:00,94.43,94.43,94.31,94.32,28678.0,88.4785,88.4785,88.3661,88.3755,28678.0
2024-01-11 11:35:00,94.34,94.41,94.31,94.32,26663.0,88.3942,88.4598,88.3661,88.3755,26663.0
2024-01-11 11:40:00,94.32,94.43,94.31,94.36,16343.0,88.3755,88.4785,88.3661,88.413,16343.0
2024-01-11 11:45:00,94.37,94.51,94.36,94.48,11405.0,88.4223,88.5535,88.413,88.5254,11405.0
2024-01-11 11:50:00,94.51,94.57,94.41,94.44,8495.0,88.5535,88.6097,88.4598,88.4879,8495.0
2024-01-11 11:55:00,94.44,94.53,94.39,94.53,20081.0,88.4879,88.5722,88.4411,88.5722,20081.0
2024-01-11 12:00:00,94.52,94.64,94.52,94.62,14183.0,88.5629,88.6753,88.5629,88.6566,14183.0
2024-01-11 12:05:00,94.62,94.63,94.5,94.54,10136.0,88.6566,88.6659,88.5441,88.5816,10136.0
2024-01-11 12:10:00,94.55,94.65,94.55,94.62,18193.0,88.591,88.6847,88.591,88.6566,18193.0
2024-01-11 12:15:00,94.62,94.67,94.61,94.64,22373.0,88.6566,88.7034,88.6472,88.6753,22373.0
2024-01-11 12:20:00,94.65,94.66,94.56,94.66,15908.0,88.6847,88.6941,88.6004,88.6941,15908.0
2024-01-11 12:25:00,94.66,94.67,94.55,94.56,11003.0,88.6941,88.7034,88.591,88.6004,11003.0
2024-01-11 12:30:00,94.56,94.57,94.52,94.54,13694.0,88.6004,88.6097,88.5629,88.5816,13694.0
2024-01-11 12:35:00,94.57,94.64,94.52,94.57,36655.0,88.6097,88.6753,88.5629,88.6097,36655.0
2024-01-11 12:40:00,94.58,94.61,94.54,94.55,12929.0,88.6191,88.6472,88.5816,88.591,12929.0
2024-01-11 12:45:00,94.54,94.61,94.54,94.61,7696.0,88.5816,88.6472,88.5816,88.6472,7696.0
2024-01-11 12:50:00,94.6,94.61,94.51,94.53,8983.0,88.6378,88.6472,88.5535,88.5722,8983.0
2024-01-11 12:55:00,94.51,94.51,94.44,94.51,22686.0,88.5535,88.5535,88.4879,88.5535,22686.0
2024-01-11 13:00:00,94.52,94.57,94.5,94.56,8209.0,88.5629,88.6097,88.5441,88.6004,8209.0
2024-01-11 13:05:00,94.57,94.61,94.51,94.55,21058.0,88.6097,88.6472,88.5535,88.591,21058.0
2024-01-11 13:10:00,94.56,94.59,94.53,94.53,13989.0,88.6004,88.6285,88.5722,88.5722,13989.0
2024-01-11 13:15:00,94.54,94.55,94.46,94.47,10843.0,88.5816,88.591,88.5067,88.516,10843.0
2024-01-11 13:20:00,94.47,94.51,94.44,94.51,11095.0,88.516,88.5535,88.4879,88.5535,11095.0
2024-01-11 13:25:00,94.5,94.53,94.41,94.52,51754.0,88.5441,88.5722,88.4598,88.5629,51754.0
2024-01-11 13:30:00,94.53,94.58,94.48,94.5,15450.0,88.5722,88.6191,88.5254,88.5441,15450.0
2024-01-11 13:35:00,94.49,94.53,94.45,94.45,22756.0,88.5348,88.5722,88.4973,88.4973,22756.0
2024-01-11 13:40:00,94.46,94.48,94.41,94.47,9126.0,88.5067,88.5254,88.4598,88.516,9126.0
2024-01-11 13:45:00,94.47,94.47,94.4,94.44,10933.0,88.516,88.516,88.4504,88.4879,10933.0
2024-01-11 13:50:00,94.44,94.53,94.44,94.49,21824.0,88.4879,88.5722,88.4879,88.5348,21824.0
2024-01-11 13:55:00,94.48,94.61,94.48,94.61,126032.0,88.5254,88.6472,88.5254,88.6472,126032.0
2024-01-11 14:00:00,94.63,94.64,94.52,94.52,20561.0,88.6659,88.6753,88.5629,88.5629,20561.0
2024-01-11 14:05:00,94.5,94.51,94.41,94.44,11477.0,88.5441,88.5535,88.4598,88.4879,11477.0
2024-01-11 14:10:00,94.43,94.49,94.43,94.47,6931.0,88.4785,88.5348,88.4785,88.516,6931.0
2024-01-11 14:15:00,94.46,94.68,94.45,94.62,136453.0,88.5067,88.7128,88.4973,88.6566,136453.0
2024-01-11 14:20:00,94.61,94.72,94.59,94.67,77292.0,88.6472,88.7503,88.6285,88.7034,77292.0
2024-01-11 14:25:00,94.65,94.71,94.63,94.69,32365.0,88.6847,88.7409,88.6659,88.7222,32365.0
2024-01-11 14:30:00,94.69,94.69,94.64,94.68,11680.0,88.7222,88.7222,88.6753,88.7128,11680.0
2024-01-11 14:35:00,94.69,94.71,94.65,94.67,20924.0,88.7222,88.7409,88.6847,88.7034,20924.0
2024-01-11 14:40:00,94.67,94.77,94.67,94.68,41009.0,88.7034,88.7971,88.7034,88.7128,41009.0
2024-01-11 14:45:00,94.67,94.7,94.65,94.66,12160.0,88.7034,88.7315,88.6847,88.6941,12160.0
2024-01-11 14:50:00,94.66,94.78,94.64,94.74,37738.0,88.6941,88.8065,88.6753,88.769,37738.0
2024-01-11 14:55:00,94.75,94.85,94.73,94.77,32347.0,88.7784,88.8721,88.7596,88.7971,32347.0
2024-01-11 15:00:00,94.77,94.78,94.67,94.73,119526.0,88.7971,88.8065,88.7034,88.7596,119526.0
2024-01-11 15:05:00,94.74,94.77,94.7,94.73,14873.0,88.769,88.7971,88.7315,88.7596,14873.0
2024-01-11 15:10:00,94.7,94.76,94.63,94.71,14618.0,88.7315,88.7878,88.6659,88.7409,14618.0
2024-01-11 15:15:00,94.7,94.78,94.66,94.69,31464.0,88.7315,88.8065,88.6941,88.7222,31464.0
2024-01-11 15:20:00,94.7,94.78,94.68,94.72,18176.0,88.7315,88.8065,88.7128,88.7503,18176.0
2024-01-11 15:25:00,94.73,94.77,94.69,94.69,20121.0,88.7596,88.7971,88.7222,88.7222,20121.0
2024-01-11 15:30:00,94.68,94.77,94.66,94.76,22527.0,88.7128,88.7971,88.6941,88.7878,22527.0
2024-01-11 15:35:00,94.76,94.77,94.7,94.71,27417.0,88.7878,88.7971,88.7315,88.7409,27417.0
2024-01-11 15:40:00,94.7,94.73,94.66,94.72,36038.0,88.7315,88.7596,88.6941,88.7503,36038.0
2024-01-11 15:45:00,94.72,94.94,94.72,94.93,57575.0,88.7503,88.9564,88.7503,88.947,57575.0
2024-01-11 15:50:00,94.94,95.11,94.93,95.06,161891.0,88.9564,89.1157,88.947,89.0688,161891.0
2024-01-11 15:55:00,95.06,95.25,95.05,95.15,272678.0,89.0688,89.2469,89.0595,89.1532,272678.0
2024-01-12 09:30:00,95.97,96.41,95.97,95.97,79702.0,89.9215,90.3338,89.9215,89.9215,79702.0
2024-01-12 09:35:00,95.98,95.99,95.58,95.69,19384.0,89.9309,89.9402,89.5561,89.6591,19384.0
2024-01-12 09:40:00,95.7,95.7,95.5,95.56,29199.0,89.6685,89.6685,89.4811,89.5373,29199.0
2024-01-12 09:45:00,95.56,95.6,95.41,95.47,45997.0,89.5373,89.5748,89.3968,89.453,45997.0
2024-01-12 09:50:00,95.48,95.51,95.35,95.44,13085.0,89.4624,89.4905,89.3406,89.4249,13085.0
2024-01-12 09:55:00,95.41,95.42,95.13,95.16,15988.0,89.3968,89.4062,89.1344,89.1625,15988.0
2024-01-12 10:00:00,95.16,95.25,95.11,95.23,19921.0,89.1625,89.2469,89.1157,89.2281,19921.0
2024-01-12 10:05:00,95.25,95.41,95.19,95.24,14756.0,89.2469,89.3968,89.1907,89.2375,14756.0
2024-01-12 10:10:00,95.26,95.38,95.24,95.32,15598.0,89.2562,89.3687,89.2375,89.3125,15598.0
2024-01-12 10:15:00,95.32,95.47,95.28,95.35,20043.0,89.3125,89.453,89.275,89.3406,20043.0
2024-01-12 10:20:00,95.34,95.52,95.31,95.47,18001.0,89.3312,89.4999,89.3031,89.453,18001.0
2024-01-12 10:25:00,95.47,95.51,95.39,95.47,17695.0,89.453,89.4905,89.378,89.453,17695.0
2024-01-12 10:30:00,95.49,95.55,95.39,95.47,22127.0,89.4717,89.528,89.378,89.453,22127.0
2024-01-12 10:35:00,95.46,95.51,95.43,95.48,18548.0,89.4436,89.4905,89.4155,89.4624,18548.0
2024-01-12 10:40:00,95.48,95.56,95.44,95.54,12296.0,89.4624,89.5373,89.4249,89.5186,12296.0
2024-01-12 10:45:00,95.54,95.65,95.52,95.53,23508.0,89.5186,89.6217,89.4999,89.5092,23508.0
2024-01-12 10:50:00,95.54,95.59,95.4,95.43,14689.0,89.5186,89.5654,89.3874,89.4155,14689.0
2024-01-12 10:55:00,95.4,95.46,95.3,95.33,16512.0,89.3874,89.4436,89.2937,89.3218,16512.0
2024-01-12 11:00:00,95.32,95.41,95.25,95.4,13270.0,89.3125,89.3968,89.2469,89.3874,13270.0
2024-01-12 11:05:00,95.4,95.45,95.35,95.4,11601.0,89.3874,89.4343,89.3406,89.3874,11601.0
2024-01-12 11:10:00,95.39,95.42,95.29,95.37,15554.0,89.378,89.4062,89.2843,89.3593,15554.0
2024-01-12 11:15:00,95.35,95.46,95.34,95.39,12688.0,89.3406,89.4436,89.3312,89.378,12688.0
2024-01-12 11:20:00,95.37,95.4,95.28,95.33,13565.0,89.3593,89.3874,89.275,89.3218,13565.0
2024-01-12 11:25:00,95.33,95.4,95.27,95.33,12057.0,89.3218,89.3874,89.2656,89.3218,12057.0
2024-01-12 11:30:00,95.32,95.36,95.24,95.24,11468.0,89.3125,89.3499,89.2375,89.2375,11468.0
2024-01-12 11:35:00,95.24,95.31,95.12,95.21,17762.0,89.2375,89.3031,89.1251,89.2094,17762.0
2024-01-12 11:40:00,95.18,95.27,95.16,95.27,8421.0,89.1813,89.2656,89.1625,89.2656,8421.0
2024-01-12 11:45:00,95.25,95.34,95.19,95.26,22141.0,89.2469,89.3312,89.1907,89.2562,22141.0
2024-01-12 11:50:00,95.22,95.29,95.21,95.26,6214.0,89.2188,89.2843,89.2094,89.2562,6214.0
2024-01-12 11:55:00,95.26,95.26,95.18,95.18,7221.0,89.2562,89.2562,89.1813,89.1813,7221.0
2024-01-12 12:00:00,95.19,95.27,95.18,95.22,16749.0,89.1907,89.2656,89.1813,89.2188,16749.0
2024-01-12 12:05:00,95.22,95.29,95.19,95.22,6897.0,89.2188,89.2843,89.1907,89.2188,6897.0
2024-01-12 12:10:00,95.21,95.3,95.21,95.28,4520.0,89.2094,89.2937,89.2094,89.275,4520.0
2024-01-12 12:15:00,95.29,95.35,95.24,95.33,6700.0,89.2843,89.3406,89.2375,89.3218,6700.0
2024-01-12 12:20:00,95.32,95.35,95.24,95.26,10510.0,89.3125,89.3406,89.2375,89.2562,10510.0
2024-01-12 12:25:00,95.27,95.32,95.22,95.32,8187.0,89.2656,89.3125,89.2188,89.3125,8187.0
2024-01-12 12:30:00,95.33,95.37,95.31,95.36,11406.0,89.3218,89.3593,89.3031,89.3499,11406.0
2024-01-12 12:35:00,95.36,95.37,95.32,95.36,6867.0,89.3499,89.3593,89.3125,89.3499,6867.0
2024-01-12 12:40:00,95.35,95.38,95.32,95.34,21629.0,89.3406,89.3687,89.3125,89.3312,21629.0
2024-01-12 12:45:00,95.35,95.41,95.34,95.4,7827.0,89.3406,89.3968,89.3312,89.3874,7827.0
2024-01-12 12:50:00,95.39,95.42,95.34,95.42,8973.0,89.378,89.4062,89.3312,89.4062,8973.0
2024-01-12 12:55:00,95.43,95.43,95.28,95.29,20283.0,89.4155,89.4155,89.275,89.2843,20283.0
2024-01-12 13:00:00,95.29,95.41,95.29,95.41,15563.0,89.2843,89.3968,89.2843,89.3968,15563.0
2024-01-12 13:05:00,95.41,95.42,95.36,95.38,7636.0,89.3968,89.4062,89.3499,89.3687,7636.0
2024-01-12 13:10:00,95.37,95.42,95.35,95.35,7769.0,89.3593,89.4062,89.3406,89.3406,7769.0
2024-01-12 13:15:00,95.35,95.44,95.35,95.38,12301.0,89.3406,89.4249,89.3406,89.3687,12301.0
2024-01-12 13:20:00,95.39,95.42,95.36,95.37,8233.0,89.378,89.4062,89.3499,89.3593,8233.0
2024-01-12 13:25:00,95.37,95.43,95.36,95.38,5281.0,89.3593,89.4155,89.3499,89.3687,5281.0
2024-01-12 13:30:00,95.38,95.45,95.37,95.4,14088.0,89.3687,89.4343,89.3593,89.3874,14088.0
2024-01-12 13:35:00,95.4,95.46,95.35,95.44,13890.0,89.3874,89.4436,89.3406,89.4249,13890.0
2024-01-12 13:40:00,95.42,95.45,95.39,95.4,15790.0,89.4062,89.4343,89.378,89.3874,15790.0
2024-01-12 13:45:00,95.4,95.47,95.39,95.41,9968.0,89.3874,89.453,89.378,89.3968,9968.0
2024-01-12 13:50:00,95.42,95.43,95.35,95.36,9464.0,89.4062,89.4155,89.3406,89.3499,9464.0
2024-01-12 13:55:00,95.36,95.38,95.33,95.36,9432.0,89.3499,89.3687,89.3218,89.3499,9432.0
2024-01-12 14:00:00,95.36,95.38,95.34,95.37,16561.0,89.3499,89.3687,89.3312,89.3593,16561.0
2024-01-12 14:05:00,95.38,95.4,95.37,95.38,10955.0,89.3687,89.3874,89.3593,89.3687,10955.0
2024-01-12 14:10:00,95.38,95.42,95.35,95.37,14114.0,89.3687,89.4062,89.3406,89.3593,14114.0
2024-01-12 14:15:00,95.36,95.4,95.35,95.39,10614.0,89.3499,89.3874,89.3406,89.378,10614.0
2024-01-12 14:20:00,95.4,95.4,95.31,95.37,16055.0,89.3874,89.3874,89.3031,89.3593,16055.0
2024-01-12 14:25:00,95.37,95.41,95.34,95.36,10262.0,89.3593,89.3968,89.3312,89.3499,10262.0
2024-01-12 14:30:00,95.36,95.38,95.32,95.36,15688.0,89.3499,89.3687,89.3125,89.3499,15688.0
2024-01-12 14:35:00,95.35,95.38,95.3,95.34,17347.0,89.3406,89.3687,89.2937,89.3312,17347.0
2024-01-12 14:40:00,95.34,95.35,95.3,95.33,14407.0,89.3312,89.3406,89.2937,89.3218,14407.0
2024-01-12 14:45:00,95.32,95.32,95.27,95.29,10891.0,89.3125,89.3125,89.2656,89.2843,10891.0
2024-01-12 14:50:00,95.29,95.33,95.27,95.28,16891.0,89.2843,89.3218,89.2656,89.275,16891.0
2024-01-12 14:55:00,95.28,95.29,95.23,95.28,14194.0,89.275,89.2843,89.2281,89.275,14194.0
2024-01-12 15:00:00,95.27,95.34,95.26,95.31,24971.0,89.2656,89.3312,89.2562,89.3031,24971.0
2024-01-12 15:05:00,95.3,95.31,95.24,95.26,20412.0,89.2937,89.3031,89.2375,89.2562,20412.0
2024-01-12 15:10:00,95.27,95.33,95.25,95.32,21257.0,89.2656,89.3218,89.2469,89.3125,21257.0
2024-01-12 15:15:00,95.33,95.37,95.28,95.34,16115.0,89.3218,89.3593,89.275,89.3312,16115.0
2024-01-12 15:20:00,95.33,95.35,95.3,95.34,20154.0,89.3218,89.3406,89.2937,89.3312,20154.0
2024-01-12 15:25:00,95.34,95.37,95.34,95.34,17656.0,89.3312,89.3593,89.3312,89.3312,17656.0
2024-01-12 15:30:00,95.34,95.4,95.33,95.36,25529.0,89.3312,89.3874,89.3218,89.3499,25529.0
2024-01-12 15:35:00,95.36,95.4,95.33,95.36,19291.0,89.3499,89.3874,89.3218,89.3499,19291.0
2024-01-12 15:40:00,95.35,95.35,95.31,95.34,24391.0,89.3406,89.3406,89.3031,89.3312,24391.0
2024-01-12 15:45:00,95.35,95.41,95.34,95.4,26898.0,89.3406,89.3968,89.3312,89.3874,26898.0
2024-01-12 15:50:00,95.4,95.43,95.33,95.34,39760.0,89.3874,89.4155,89.3218,89.3312,39760.0
2024-01-12 15:55:00,95.34,95.38,95.21,95.25,282245.0,89.3312,89.3687,89.2094,89.2469,282245.0
2024-01-16 09:30:00,95.16,95.16,94.6,94.84,82894.0,89.1625,89.1625,88.6378,88.8627,82894.0
2024-01-16 09:35:00,94.88,94.96,94.72,94.89,26610.0,88.9002,88.9751,88.7503,88.9096,26610.0
2024-01-16 09:40:00,94.88,95.1,94.81,95.06,26897.0,88.9002,89.1063,88.8346,89.0688,26897.0
2024-01-16 09:45:00,95.04,95.15,94.81,94.9,18146.0,89.0501,89.1532,88.8346,88.9189,18146.0
2024-01-16 09:50:00,94.96,94.99,94.8,94.88,24003.0,88.9751,89.0033,88.8252,88.9002,24003.0
2024-01-16 09:55:00,94.89,95.0,94.77,94.8,17642.0,88.9096,89.0126,88.7971,88.8252,17642.0
2024-01-16 10:00:00,94.83,95.0,94.74,94.75,35116.0,88.8533,89.0126,88.769,88.7784,35116.0
2024-01-16 10:05:00,94.75,94.78,94.56,94.62,29594.0,88.7784,88.8065,88.6004,88.6566,29594.0
2024-01-16 10:10:00,94.62,94.7,94.53,94.53,18276.0,88.6566,88.7315,88.5722,88.5722,18276.0
2024-01-16 10:15:00,94.52,94.69,94.51,94.67,22894.0,88.5629,88.7222,88.5535,88.7034,22894.0
2024-01-16 10:20:00,94.67,94.77,94.64,94.72,22096.0,88.7034,88.7971,88.6753,88.7503,22096.0
2024-01-16 10:25:00,94.73,94.75,94.61,94.7,15474.0,88.7596,88.7784,88.6472,88.7315,15474.0
2024-01-16 10:30:00,94.71,94.8,94.67,94.78,18779.0,88.7409,88.8252,88.7034,88.8065,18779.0
2024-01-16 10:35:00,94.79,94.91,94.77,94.87,34358.0,88.8159,88.9283,88.7971,88.8908,34358.0
2024-01-16 10:40:00,94.87,94.97,94.87,94.9,19125.0,88.8908,88.9845,88.8908,88.9189,19125.0
2024-01-16 10:45:00,94.91,94.95,94.82,94.82,12120.0,88.9283,88.9658,88.844,88.844,12120.0
2024-01-16 10:50:00,94.82,94.86,94.75,94.82,40065.0,88.844,88.8814,88.7784,88.844,40065.0
2024-01-16 10:55:00,94.82,94.87,94.69,94.69,10786.0,88.844,88.8908,88.7222,88.7222,10786.0
2024-01-16 11:00:00,94.7,94.72,94.49,94.56,78788.0,88.7315,88.7503,88.5348,88.6004,78788.0
2024-01-16 11:05:00,94.57,94.63,94.46,94.55,17790.0,88.6097,88.6659,88.5067,88.591,17790.0
2024-01-16 11:10:00,94.54,94.62,94.47,94.6,18171.0,88.5816,88.6566,88.516,88.6378,18171.0
2024-01-16 11:15:00,94.59,94.71,94.55,94.65,13966.0,88.6285,88.7409,88.591,88.6847,13966.0
2024-01-16 11:20:00,94.66,94.75,94.64,94.67,12743.0,88.6941,88.7784,88.6753,88.7034,12743.0
2024-01-16 11:25:00,94.68,94.7,94.57,94.58,12662.0,88.7128,88.7315,88.6097,88.6191,12662.0
2024-01-16 11:30:00,94.59,94.7,94.59,94.7,10292.0,88.6285,88.7315,88.6285,88.7315,10292.0
2024-01-16 11:35:00,94.74,94.74,94.57,94.62,8124.0,88.769,88.769,88.6097,88.6566,8124.0
2024-01-16 11:40:00,94.62,94.63,94.57,94.6,8096.0,88.6566,88.6659,88.6097,88.6378,8096.0
2024-01-16 11:45:00,94.6,94.64,94.56,94.6,9191.0,88.6378,88.6753,88.6004,88.6378,9191.0
2024-01-16 11:50:00,94.57,94.61,94.48,94.48,26688.0,88.6097,88.6472,88.5254,88.5254,26688.0
2024-01-16 11:55:00,94.47,94.53,94.47,94.51,14847.0,88.516,88.5722,88.516,88.5535,14847.0
2024-01-16 12:00:00,94.5,94.56,94.49,94.51,15808.0,88.5441,88.6004,88.5348,88.5535,15808.0
2024-01-16 12:05:00,94.51,94.53,94.41,94.53,15374.0,88.5535,88.5722,88.4598,88.5722,15374.0
2024-01-16 12:10:00,94.53,94.55,94.47,94.48,53447.0,88.5722,88.591,88.516,88.5254,53447.0
2024-01-16 12:15:00,94.46,94.51,94.44,94.48,11726.0,88.5067,88.5535,88.4879,88.5254,11726.0
2024-01-16 12:20:00,94.48,94.55,94.47,94.5,14376.0,88.5254,88.591,88.516,88.5441,14376.0
2024-01-16 12:25:00,94.51,94.51,94.4,94.42,9617.0,88.5535,88.5535,88.4504,88.4692,9617.0
2024-01-16 12:30:00,94.41,94.42,94.35,94.36,8833.0,88.4598,88.4692,88.4036,88.413,8833.0
2024-01-16 12:35:00,94.35,94.44,94.34,94.42,13627.0,88.4036,88.4879,88.3942,88.4692,13627.0
2024-01-16 12:40:00,94.43,94.47,94.42,94.43,7810.0,88.4785,88.516,88.4692,88.4785,7810.0
2024-01-16 12:45:00,94.43,94.45,94.35,94.36,13141.0,88.4785,88.4973,88.4036,88.413,13141.0
2024-01-16 12:50:00,94.36,94.45,94.36,94.42,10845.0,88.413,88.4973,88.413,88.4692,10845.0
2024-01-16 12:55:00,94.41,94.41,94.35,94.36,5130.0,88.4598,88.4598,88.4036,88.413,5130.0
2024-01-16 13:00:00,94.35,94.44,94.32,94.43,15570.0,88.4036,88.4879,88.3755,88.4785,15570.0
2024-01-16 13:05:00,94.42,94.48,94.42,94.45,7371.0,88.4692,88.5254,88.4692,88.4973,7371.0
2024-01-16 13:10:00,94.45,94.5,94.41,94.5,11509.0,88.4973,88.5441,88.4598,88.5441,11509.0
2024-01-16 13:15:00,94.49,94.58,94.48,94.5,17007.0,88.5348,88.6191,88.5254,88.5441,17007.0
2024-01-16 13:20:00,94.49,94.57,94.44,94.57,8581.0,88.5348,88.6097,88.4879,88.6097,8581.0
2024-01-16 13:25:00,94.56,94.61,94.54,94.61,7256.0,88.6004,88.6472,88.5816,88.6472,7256.0
2024-01-16 13:30:00,94.62,94.65,94.57,94.64,12630.0,88.6566,88.6847,88.6097,88.6753,12630.0
2024-01-16 13:35:00,94.64,94.65,94.55,94.58,37194.0,88.6753,88.6847,88.591,88.6191,37194.0
2024-01-16 13:40:00,94.57,94.6,94.47,94.47,16711.0,88.6097,88.6378,88.516,88.516,16711.0
2024-01-16 13:45:00,94.48,94.5,94.44,94.48,12203.0,88.5254,88.5441,88.4879,88.5254,12203.0
2024-01-16 13:50:00,94.48,94.48,94.44,94.48,10199.0,88.5254,88.5254,88.4879,88.5254,10199.0
2024-01-16 13:55:00,94.47,94.53,94.45,94.52,14449.0,88.516,88.5722,88.4973,88.5629,14449.0
2024-01-16 14:00:00,94.51,94.51,94.38,94.38,15750.0,88.5535,88.5535,88.4317,88.4317,15750.0
2024-01-16 14:05:00,94.37,94.41,94.28,94.29,16145.0,88.4223,88.4598,88.338,88.3474,16145.0
2024-01-16 14:10:00,94.31,94.38,94.31,94.37,12462.0,88.3661,88.4317,88.3661,88.4223,12462.0
2024-01-16 14:15:00,94.36,94.37,94.3,94.3,15071.0,88.413,88.4223,88.3567,88.3567,15071.0
2024-01-16 14:20:00,94.31,94.31,94.25,94.27,11201.0,88.3661,88.3661,88.3099,88.3286,11201.0
2024-01-16 14:25:00,94.27,94.31,94.24,94.24,14772.0,88.3286,88.3661,88.3005,88.3005,14772.0
2024-01-16 14:30:00,94.22,94.27,94.16,94.26,32100.0,88.2818,88.3286,88.2256,88.3193,32100.0
2024-01-16 14:35:00,94.27,94.3,94.23,94.27,24188.0,88.3286,88.3567,88.2912,88.3286,24188.0
2024-01-16 14:40:00,94.26,94.33,94.26,94.33,16100.0,88.3193,88.3849,88.3193,88.3849,16100.0
2024-01-16 14:45:00,94.34,94.5,94.33,94.46,21299.0,88.3942,88.5441,88.3849,88.5067,21299.0
2024-01-16 14:50:00,94.45,94.46,94.39,94.4,13764.0,88.4973,88.5067,88.4411,88.4504,13764.0
2024-01-16 14:55:00,94.41,94.5,94.38,94.48,12144.0,88.4598,88.5441,88.4317,88.5254,12144.0
2024-01-16 15:00:00,94.48,94.49,94.42,94.45,19851.0,88.5254,88.5348,88.4692,88.4973,19851.0
2024-01-16 15:05:00,94.44,94.5,94.43,94.49,9370.0,88.4879,88.5441,88.4785,88.5348,9370.0
2024-01-16 15:10:00,94.48,94.52,94.36,94.37,17867.0,88.5254,88.5629,88.413,88.4223,17867.0
2024-01-16 15:15:00,94.37,94.44,94.37,94.43,13968.0,88.4223,88.4879,88.4223,88.4785,13968.0
2024-01-16 15:20:00,94.43,94.44,94.36,94.39,15747.0,88.4785,88.4879,88.413,88.4411,15747.0
2024-01-16 15:25:00,94.39,94.42,94.35,94.36,12929.0,88.4411,88.4692,88.4036,88.413,12929.0
2024-01-16 15:30:00,94.35,94.36,94.25,94.31,21951.0,88.4036,88.413,88.3099,88.3661,21951.0
2024-01-16 15:35:00,94.31,94.33,94.24,94.27,31266.0,88.3661,88.3849,88.3005,88.3286,31266.0
2024-01-16 15:40:00,94.27,94.29,94.22,94.29,36048.0,88.3286,88.3474,88.2818,88.3474,36048.0
2024-01-16 15:45:00,94.29,94.35,94.28,94.3,47087.0,88.3474,88.4036,88.338,88.3567,47087.0
2024-01-16 15:50:00,94.29,94.47,94.29,94.45,73439.0,88.3474,88.516,88.3474,88.4973,73439.0
2024-01-16 15:55:00,94.46,94.52,94.39,94.48,169274.0,88.5067,88.5629,88.4411,88.5254,169274.0
2024-01-17 09:30:00,94.06,94.42,94.06,94.37,54443.0,88.1319,88.4692,88.1319,88.4223,54443.0
2024-01-17 09:35:00,94.39,94.48,94.23,94.3,22032.0,88.4411,88.5254,88.2912,88.3567,22032.0
2024-01-17 09:40:00,94.36,94.53,94.19,94.47,31865.0,88.413,88.5722,88.2537,88.516,31865.0
2024-01-17 09:45:00,94.47,94.47,94.32,94.39,26958.0,88.516,88.516,88.3755,88.4411,26958.0
2024-01-17 09:50:00,94.41,94.45,94.27,94.32,30403.0,88.4598,88.4973,88.3286,88.3755,30403.0
2024-01-17 09:55:00,94.36,94.36,94.28,94.32,16360.0,88.413,88.413,88.338,88.3755,16360.0
2024-01-17 10:00:00,94.33,94.42,94.24,94.31,27924.0,88.3849,88.4692,88.3005,88.3661,27924.0
2024-01-17 10:05:00,94.31,94.43,94.3,94.36,24654.0,88.3661,88.4785,88.3567,88.413,24654.0
2024-01-17 10:10:00,94.35,94.44,94.32,94.41,27567.0,88.4036,88.4879,88.3755,88.4598,27567.0
2024-01-17 10:15:00,94.41,94.42,94.26,94.26,28506.0,88.4598,88.4692,88.3193,88.3193,28506.0
2024-01-17 10:20:00,94.26,94.31,94.24,94.24,21937.0,88.3193,88.3661,88.3005,88.3005,21937.0
2024-01-17 10:25:00,94.24,94.33,94.24,94.28,19747.0,88.3005,88.3849,88.3005,88.338,19747.0
2024-01-17 10:30:00,94.28,94.3,94.25,94.28,10981.0,88.338,88.3567,88.3099,88.338,10981.0
2024-01-17 10:35:00,94.28,94.3,94.09,94.09,19127.0,88.338,88.3567,88.16,88.16,19127.0
2024-01-17 10:40:00,94.09,94.12,94.01,94.09,23356.0,88.16,88.1881,88.085,88.16,23356.0
2024-01-17 10:45:00,94.09,94.14,94.03,94.05,39759.0,88.16,88.2068,88.1038,88.1225,39759.0
2024-01-17 10:50:00,94.05,94.14,94.01,94.11,36142.0,88.1225,88.2068,88.085,88.1787,36142.0
2024-01-17 10:55:00,94.12,94.19,94.08,94.16,27183.0,88.1881,88.2537,88.1506,88.2256,27183.0
2024-01-17 11:00:00,94.17,94.24,94.07,94.09,20515.0,88.2349,88.3005,88.1412,88.16,20515.0
2024-01-17 11:05:00,94.1,94.18,94.09,94.15,14075.0,88.1693,88.2443,88.16,88.2162,14075.0
2024-01-17 11:10:00,94.16,94.19,94.11,94.13,13780.0,88.2256,88.2537,88.1787,88.1975,13780.0
2024-01-17 11:15:00,94.13,94.16,94.11,94.15,15263.0,88.1975,88.2256,88.1787,88.2162,15263.0
2024-01-17 11:20:00,94.15,94.15,94.11,94.12,14824.0,88.2162,88.2162,88.1787,88.1881,14824.0
2024-01-17 11:25:00,94.12,94.19,94.11,94.13,11178.0,88.1881,88.2537,88.1787,88.1975,11178.0
2024-01-17 11:30:00,94.13,94.13,94.05,94.08,29685.0,88.1975,88.1975,88.1225,88.1506,29685.0
2024-01-17 11:35:00,94.08,94.1,94.04,94.09,15296.0,88.1506,88.1693,88.1131,88.16,15296.0
2024-01-17 11:40:00,94.11,94.14,94.02,94.13,14657.0,88.1787,88.2068,88.0944,88.1975,14657.0
2024-01-17 11:45:00,94.12,94.13,94.0,94.04,16584.0,88.1881,88.1975,88.0757,88.1131,16584.0
2024-01-17 11:50:00,94.04,94.04,93.97,94.0,15856.0,88.1131,88.1131,88.0475,88.0757,15856.0
2024-01-17 11:55:00,93.98,94.0,93.97,93.98,7331.0,88.0569,88.0757,88.0475,88.0569,7331.0
2024-01-17 12:00:00,93.97,93.98,93.88,93.88,15079.0,88.0475,88.0569,87.9632,87.9632,15079.0
2024-01-17 12:05:00,93.88,93.92,93.87,93.91,8598.0,87.9632,88.0007,87.9538,87.9913,8598.0
2024-01-17 12:10:00,93.91,93.91,93.83,93.85,10209.0,87.9913,87.9913,87.9164,87.9351,10209.0
2024-01-17 12:15:00,93.85,93.9,93.84,93.88,8444.0,87.9351,87.982,87.9257,87.9632,8444.0
2024-01-17 12:20:00,93.89,93.91,93.85,93.89,13758.0,87.9726,87.9913,87.9351,87.9726,13758.0
2024-01-17 12:25:00,93.91,93.94,93.87,93.89,13754.0,87.9913,88.0194,87.9538,87.9726,13754.0
2024-01-17 12:30:00,93.9,93.91,93.86,93.9,11281.0,87.982,87.9913,87.9445,87.982,11281.0
2024-01-17 12:35:00,93.91,93.96,93.87,93.95,11746.0,87.9913,88.0382,87.9538,88.0288,11746.0
2024-01-17 12:40:00,93.94,93.94,93.87,93.9,22795.0,88.0194,88.0194,87.9538,87.982,22795.0
2024-01-17 12:45:00,93.9,93.94,93.89,93.9,14193.0,87.982,88.0194,87.9726,87.982,14193.0
2024-01-17 12:50:00,93.9,93.91,93.81,93.81,11392.0,87.982,87.9913,87.8976,87.8976,11392.0
2024-01-17 12:55:00,93.81,93.85,93.77,93.77,12773.0,87.8976,87.9351,87.8601,87.8601,12773.0
2024-01-17 13:00:00,93.77,93.78,93.67,93.69,11884.0,87.8601,87.8695,87.7664,87.7852,11884.0
2024-01-17 13:05:00,93.69,93.73,93.62,93.62,10858.0,87.7852,87.8227,87.7196,87.7196,10858.0
2024-01-17 13:10:00,93.61,93.61,93.53,93.54,15096.0,87.7102,87.7102,87.6353,87.6446,15096.0
2024-01-17 13:15:00,93.53,93.57,93.47,93.52,17334.0,87.6353,87.6728,87.5791,87.6259,17334.0
2024-01-17 13:20:00,93.51,93.52,93.37,93.38,22111.0,87.6165,87.6259,87.4854,87.4947,22111.0
2024-01-17 13:25:00,93.38,93.46,93.37,93.43,23264.0,87.4947,87.5697,87.4854,87.5416,23264.0
2024-01-17 13:30:00,93.44,93.48,93.39,93.43,25796.0,87.5509,87.5884,87.5041,87.5416,25796.0
2024-01-17 13:35:00,93.43,93.49,93.4,93.47,22947.0,87.5416,87.5978,87.5135,87.5791,22947.0
2024-01-17 13:40:00,93.48,93.54,93.46,93.51,22577.0,87.5884,87.6446,87.5697,87.6165,22577.0
2024-01-17 13:45:00,93.56,93.67,93.55,93.67,13224.0,87.6634,87.7664,87.654,87.7664,13224.0
2024-01-17 13:50:00,93.68,93.8,93.62,93.77,22664.0,87.7758,87.8883,87.7196,87.8601,22664.0
2024-01-17 13:55:00,93.77,93.79,93.71,93.78,13489.0,87.8601,87.8789,87.8039,87.8695,13489.0
2024-01-17 14:00:00,93.79,93.86,93.78,93.8,17794.0,87.8789,87.9445,87.8695,87.8883,17794.0
2024-01-17 14:05:00,93.81,93.81,93.72,93.76,9597.0,87.8976,87.8976,87.8133,87.8508,9597.0
2024-01-17 14:10:00,93.77,93.77,93.72,93.72,15936.0,87.8601,87.8601,87.8133,87.8133,15936.0
2024-01-17 14:15:00,93.72,93.79,93.72,93.79,10112.0,87.8133,87.8789,87.8133,87.8789,10112.0
2024-01-17 14:20:00,93.78,93.81,93.73,93.8,12046.0,87.8695,87.8976,87.8227,87.8883,12046.0
2024-01-17 14:25:00,93.79,93.82,93.73,93.76,13613.0,87.8789,87.907,87.8227,87.8508,13613.0
2024-01-17 14:30:00,93.76,93.78,93.7,93.7,13210.0,87.8508,87.8695,87.7946,87.7946,13210.0
2024-01-17 14:35:00,93.7,93.77,93.7,93.77,8923.0,87.7946,87.8601,87.7946,87.8601,8923.0
2024-01-17 14:40:00,93.76,93.8,93.74,93.75,13170.0,87.8508,87.8883,87.832,87.8414,13170.0
2024-01-17 14:45:00,93.75,93.75,93.72,93.75,12210.0,87.8414,87.8414,87.8133,87.8414,12210.0
2024-01-17 14:50:00,93.75,93.8,93.73,93.79,19785.0,87.8414,87.8883,87.8227,87.8789,19785.0
2024-01-17 14:55:00,93.78,93.78,93.73,93.73,11612.0,87.8695,87.8695,87.8227,87.8227,11612.0
2024-01-17 15:00:00,93.73,93.74,93.67,93.73,15288.0,87.8227,87.832,87.7664,87.8227,15288.0
2024-01-17 15:05:00,93.74,93.74,93.68,93.69,13837.0,87.832,87.832,87.7758,87.7852,13837.0
2024-01-17 15:10:00,93.69,93.69,93.58,93.6,14542.0,87.7852,87.7852,87.6821,87.7009,14542.0
2024-01-17 15:15:00,93.6,93.65,93.57,93.62,21395.0,87.7009,87.7477,87.6728,87.7196,21395.0
2024-01-17 15:20:00,93.62,93.66,93.55,93.59,29684.0,87.7196,87.7571,87.654,87.6915,29684.0
2024-01-17 15:25:00,93.59,93.65,93.58,93.62,22605.0,87.6915,87.7477,87.6821,87.7196,22605.0
2024-01-17 15:30:00,93.62,93.69,93.6,93.67,14256.0,87.7196,87.7852,87.7009,87.7664,14256.0
2024-01-17 15:35:00,93.67,93.78,93.66,93.78,16518.0,87.7664,87.8695,87.7571,87.8695,16518.0
2024-01-17 15:40:00,93.79,93.81,93.73,93.74,26492.0,87.8789,87.8976,87.8227,87.832,26492.0
2024-01-17 15:45:00,93.75,93.82,93.69,93.72,39115.0,87.8414,87.907,87.7852,87.8133,39115.0
2024-01-17 15:50:00,93.72,93.74,93.66,93.73,38744.0,87.8133,87.832,87.7571,87.8227,38744.0
2024-01-17 15:55:00,93.72,93.77,93.66,93.71,122689.0,87.8133,87.8601,87.7571,87.8039,122689.0
2024-01-18 09:30:00,93.1,93.24,92.88,93.2,52000.0,87.2324,87.3635,87.0262,87.3261,52000.0
2024-01-18 09:35:00,93.22,93.34,92.91,92.97,25062.0,87.3448,87.4572,87.0543,87.1106,25062.0
2024-01-18 09:40:00,92.96,92.96,92.8,92.85,18913.0,87.1012,87.1012,86.9513,86.9981,18913.0
2024-01-18 09:45:00,92.88,92.91,92.72,92.81,19178.0,87.0262,87.0543,86.8763,86.9606,19178.0
2024-01-18 09:50:00,92.82,92.95,92.8,92.95,8845.0,86.97,87.0918,86.9513,87.0918,8845.0
2024-01-18 09:55:00,92.95,93.01,92.91,92.96,7958.0,87.0918,87.148,87.0543,87.1012,7958.0
2024-01-18 10:00:00,92.93,93.0,92.87,92.94,16450.0,87.0731,87.1387,87.0169,87.0825,16450.0
2024-01-18 10:05:00,92.94,92.98,92.8,92.86,14504.0,87.0825,87.1199,86.9513,87.0075,14504.0
2024-01-18 10:10:00,92.86,92.92,92.79,92.89,21516.0,87.0075,87.0637,86.9419,87.0356,21516.0
2024-01-18 10:15:00,92.88,92.88,92.68,92.69,21082.0,87.0262,87.0262,86.8388,86.8482,21082.0
2024-01-18 10:20:00,92.7,92.81,92.65,92.79,26532.0,86.8576,86.9606,86.8107,86.9419,26532.0
2024-01-18 10:25:00,92.79,92.85,92.76,92.77,17999.0,86.9419,86.9981,86.9138,86.9232,17999.0
2024-01-18 10:30:00,92.79,92.86,92.77,92.78,20692.0,86.9419,87.0075,86.9232,86.9325,20692.0
2024-01-18 10:35:00,92.79,92.79,92.64,92.65,13757.0,86.9419,86.9419,86.8014,86.8107,13757.0
2024-01-18 10:40:00,92.66,92.77,92.64,92.76,14365.0,86.8201,86.9232,86.8014,86.9138,14365.0
2024-01-18 10:45:00,92.78,92.78,92.58,92.6,19008.0,86.9325,86.9325,86.7451,86.7639,19008.0
2024-01-18 10:50:00,92.59,92.62,92.42,92.48,16238.0,86.7545,86.7826,86.5952,86.6514,16238.0
2024-01-18 10:55:00,92.48,92.59,92.44,92.52,31013.0,86.6514,86.7545,86.614,86.6889,31013.0
2024-01-18 11:00:00,92.53,92.58,92.48,92.52,11595.0,86.6983,86.7451,86.6514,86.6889,11595.0
2024-01-18 11:05:00,92.53,92.67,92.49,92.62,38969.0,86.6983,86.8295,86.6608,86.7826,38969.0
2024-01-18 11:10:00,92.61,92.68,92.6,92.65,11080.0,86.7733,86.8388,86.7639,86.8107,11080.0
2024-01-18 11:15:00,92.64,92.73,92.59,92.59,12199.0,86.8014,86.8857,86.7545,86.7545,12199.0
2024-01-18 11:20:00,92.61,92.62,92.57,92.6,22038.0,86.7733,86.7826,86.7358,86.7639,22038.0
2024-01-18 11:25:00,92.61,92.66,92.61,92.62,13107.0,86.7733,86.8201,86.7733,86.7826,13107.0
2024-01-18 11:30:00,92.63,92.66,92.61,92.66,14061.0,86.792,86.8201,86.7733,86.8201,14061.0
2024-01-18 11:35:00,92.67,92.67,92.51,92.51,30049.0,86.8295,86.8295,86.6796,86.6796,30049.0
2024-01-18 11:40:00,92.51,92.51,92.43,92.45,22449.0,86.6796,86.6796,86.6046,86.6233,22449.0
2024-01-18 11:45:00,92.46,92.46,92.35,92.37,24189.0,86.6327,86.6327,86.5296,86.5484,24189.0
2024-01-18 11:50:00,92.4,92.53,92.4,92.5,13305.0,86.5765,86.6983,86.5765,86.6702,13305.0
2024-01-18 11:55:00,92.51,92.51,92.44,92.46,12980.0,86.6796,86.6796,86.614,86.6327,12980.0
2024-01-18 12:00:00,92.47,92.49,92.3,92.37,24248.0,86.6421,86.6608,86.4828,86.5484,24248.0
2024-01-18 12:05:00,92.37,92.55,92.36,92.54,19351.0,86.5484,86.717,86.539,86.7077,19351.0
2024-01-18 12:10:00,92.54,92.6,92.5,92.55,38253.0,86.7077,86.7639,86.6702,86.717,38253.0
2024-01-18 12:15:00,92.53,92.56,92.5,92.53,13770.0,86.6983,86.7264,86.6702,86.6983,13770.0
2024-01-18 12:20:00,92.53,92.6,92.5,92.57,16852.0,86.6983,86.7639,86.6702,86.7358,16852.0
2024-01-18 12:25:00,92.58,92.59,92.51,92.53,8895.0,86.7451,86.7545,86.6796,86.6983,8895.0
2024-01-18 12:30:00,92.54,92.56,92.46,92.46,12860.0,86.7077,86.7264,86.6327,86.6327,12860.0
2024-01-18 12:35:00,92.47,92.52,92.44,92.45,26559.0,86.6421,86.6889,86.614,86.6233,26559.0
2024-01-18 12:40:00,92.47,92.47,92.4,92.4,13160.0,86.6421,86.6421,86.5765,86.5765,13160.0
2024-01-18 12:45:00,92.41,92.44,92.38,92.39,7115.0,86.5859,86.614,86.5578,86.5671,7115.0
2024-01-18 12:50:00,92.38,92.38,92.28,92.33,25162.0,86.5578,86.5578,86.4641,86.5109,25162.0
2024-01-18 12:55:00,92.33,92.35,92.27,92.31,17208.0,86.5109,86.5296,86.4547,86.4922,17208.0
2024-01-18 13:00:00,92.32,92.33,92.2,92.25,20996.0,86.5015,86.5109,86.3891,86.4359,20996.0
2024-01-18 13:05:00,92.25,92.38,92.23,92.36,15107.0,86.4359,86.5578,86.4172,86.539,15107.0
2024-01-18 13:10:00,92.37,92.46,92.37,92.45,17200.0,86.5484,86.6327,86.5484,86.6233,17200.0
2024-01-18 13:15:00,92.44,92.6,92.44,92.59,31652.0,86.614,86.7639,86.614,86.7545,31652.0
2024-01-18 13:20:00,92.58,92.63,92.57,92.58,16927.0,86.7451,86.792,86.7358,86.7451,16927.0
2024-01-18 13:25:00,92.57,92.57,92.48,92.51,140035.0,86.7358,86.7358,86.6514,86.6796,140035.0
2024-01-18 13:30:00,92.5,92.57,92.47,92.48,29884.0,86.6702,86.7358,86.6421,86.6514,29884.0
2024-01-18 13:35:00,92.48,92.49,92.41,92.45,64622.0,86.6514,86.6608,86.5859,86.6233,64622.0
2024-01-18 13:40:00,92.46,92.51,92.44,92.45,21929.0,86.6327,86.6796,86.614,86.6233,21929.0
2024-01-18 13:45:00,92.44,92.47,92.39,92.46,19210.0,86.614,86.6421,86.5671,86.6327,19210.0
2024-01-18 13:50:00,92.46,92.51,92.45,92.46,52901.0,86.6327,86.6796,86.6233,86.6327,52901.0
2024-01-18 13:55:00,92.46,92.47,92.36,92.42,45127.0,86.6327,86.6421,86.539,86.5952,45127.0
2024-01-18 14:00:00,92.42,92.5,92.4,92.49,31119.0,86.5952,86.6702,86.5765,86.6608,31119.0
2024-01-18 14:05:00,92.48,92.53,92.44,92.53,12605.0,86.6514,86.6983,86.614,86.6983,12605.0
2024-01-18 14:10:00,92.55,92.62,92.54,92.57,23576.0,86.717,86.7826,86.7077,86.7358,23576.0
2024-01-18 14:15:00,92.58,92.64,92.56,92.62,21412.0,86.7451,86.8014,86.7264,86.7826,21412.0
2024-01-18 14:20:00,92.62,92.69,92.54,92.64,30787.0,86.7826,86.8482,86.7077,86.8014,30787.0
2024-01-18 14:25:00,92.65,92.72,92.63,92.69,29636.0,86.8107,86.8763,86.792,86.8482,29636.0
2024-01-18 14:30:00,92.7,92.8,92.69,92.79,23240.0,86.8576,86.9513,86.8482,86.9419,23240.0
2024-01-18 14:35:00,92.8,92.84,92.78,92.8,15501.0,86.9513,86.9888,86.9325,86.9513,15501.0
2024-01-18 14:40:00,92.81,92.81,92.71,92.78,31332.0,86.9606,86.9606,86.867,86.9325,31332.0
2024-01-18 14:45:00,92.78,92.78,92.66,92.72,28557.0,86.9325,86.9325,86.8201,86.8763,28557.0
2024-01-18 14:50:00,92.74,92.8,92.72,92.74,18982.0,86.8951,86.9513,86.8763,86.8951,18982.0
2024-01-18 14:55:00,92.74,92.87,92.74,92.86,25710.0,86.8951,87.0169,86.8951,87.0075,25710.0
2024-01-18 15:00:00,92.88,92.94,92.85,92.85,12400.0,87.0262,87.0825,86.9981,86.9981,12400.0
2024-01-18 15:05:00,92.84,92.98,92.82,92.97,24621.0,86.9888,87.1199,86.97,87.1106,24621.0
2024-01-18 15:10:00,92.97,92.98,92.89,92.93,18022.0,87.1106,87.1199,87.0356,87.0731,18022.0
2024-01-18 15:15:00,92.93,93.01,92.92,93.0,16417.0,87.0731,87.148,87.0637,87.1387,16417.0
2024-01-18 15:20:00,92.99,93.04,92.98,93.04,31563.0,87.1293,87.1762,87.1199,87.1762,31563.0
2024-01-18 15:25:00,93.06,93.1,93.04,93.09,13939.0,87.1949,87.2324,87.1762,87.223,13939.0
2024-01-18 15:30:00,93.1,93.18,93.09,93.18,41519.0,87.2324,87.3073,87.223,87.3073,41519.0
2024-01-18 15:35:00,93.19,93.21,93.1,93.2,64513.0,87.3167,87.3354,87.2324,87.3261,64513.0
2024-01-18 15:40:00,93.18,93.21,93.15,93.21,30605.0,87.3073,87.3354,87.2792,87.3354,30605.0
2024-01-18 15:45:00,93.2,93.24,93.18,93.24,34565.0,87.3261,87.3635,87.3073,87.3635,34565.0
2024-01-18 15:50:00,93.24,93.33,93.2,93.23,69688.0,87.3635,87.4479,87.3261,87.3542,69688.0
2024-01-18 15:55:00,93.23,93.48,93.16,93.17,250996.0,87.3542,87.5884,87.2886,87.298,250996.0
2024-01-19 09:30:00,93.48,93.57,92.8,92.8,466274.0,87.5884,87.6728,86.9513,86.9513,466274.0
2024-01-19 09:35:00,92.77,92.97,92.54,92.56,25284.0,86.9232,87.1106,86.7077,86.7264,25284.0
2024-01-19 09:40:00,92.56,92.57,92.01,92.04,66145.0,86.7264,86.7358,86.2111,86.2392,66145.0
2024-01-19 09:45:00,92.03,92.1,91.76,92.0,95207.0,86.2298,86.2954,85.9768,86.2017,95207.0
2024-01-19 09:50:00,92.0,92.11,91.95,92.03,47833.0,86.2017,86.3048,86.1549,86.2298,47833.0
2024-01-19 09:55:00,92.04,92.07,91.97,92.02,41141.0,86.2392,86.2673,86.1736,86.2204,41141.0
2024-01-19 10:00:00,92.09,92.13,91.96,91.98,86493.0,86.286,86.3235,86.1642,86.183,86493.0
2024-01-19 10:05:00,91.99,92.37,91.97,92.37,54401.0,86.1923,86.5484,86.1736,86.5484,54401.0
2024-01-19 10:10:00,92.36,92.4,92.16,92.16,19134.0,86.539,86.5765,86.3516,86.3516,19134.0
2024-01-19 10:15:00,92.15,92.2,92.08,92.19,24617.0,86.3422,86.3891,86.2767,86.3797,24617.0
2024-01-19 10:20:00,92.2,92.23,92.05,92.09,24771.0,86.3891,86.4172,86.2485,86.286,24771.0
2024-01-19 10:25:00,92.12,92.15,92.0,92.11,16840.0,86.3141,86.3422,86.2017,86.3048,16840.0
2024-01-19 10:30:00,92.1,92.1,91.96,92.05,19200.0,86.2954,86.2954,86.1642,86.2485,19200.0
2024-01-19 10:35:00,92.06,92.25,92.06,92.13,40094.0,86.2579,86.4359,86.2579,86.3235,40094.0
2024-01-19 10:40:00,92.14,92.15,92.06,92.09,98490.0,86.3329,86.3422,86.2579,86.286,98490.0
2024-01-19 10:45:00,92.09,92.15,92.0,92.04,119274.0,86.286,86.3422,86.2017,86.2392,119274.0
2024-01-19 10:50:00,92.04,92.21,92.03,92.17,61602.0,86.2392,86.3985,86.2298,86.361,61602.0
2024-01-19 10:55:00,92.17,92.25,92.14,92.21,53830.0,86.361,86.4359,86.3329,86.3985,53830.0
2024-01-19 11:00:00,92.21,92.38,92.14,92.3,42974.0,86.3985,86.5578,86.3329,86.4828,42974.0
2024-01-19 11:05:00,92.3,92.36,92.28,92.29,42125.0,86.4828,86.539,86.4641,86.4734,42125.0
2024-01-19 11:10:00,92.29,92.33,92.18,92.2,52910.0,86.4734,86.5109,86.3704,86.3891,52910.0
2024-01-19 11:15:00,92.19,92.22,92.12,92.2,11876.0,86.3797,86.4078,86.3141,86.3891,11876.0
2024-01-19 11:20:00,92.19,92.2,92.12,92.13,13473.0,86.3797,86.3891,86.3141,86.3235,13473.0
2024-01-19 11:25:00,92.12,92.12,92.0,92.0,82516.0,86.3141,86.3141,86.2017,86.2017,82516.0
2024-01-19 11:30:00,92.0,92.11,92.0,92.08,76993.0,86.2017,86.3048,86.2017,86.2767,76993.0
2024-01-19 11:35:00,92.09,92.11,92.01,92.08,37820.0,86.286,86.3048,86.2111,86.2767,37820.0
2024-01-19 11:40:00,92.07,92.08,91.98,92.02,42222.0,86.2673,86.2767,86.183,86.2204,42222.0
2024-01-19 11:45:00,92.01,92.06,92.0,92.03,47606.0,86.2111,86.2579,86.2017,86.2298,47606.0
2024-01-19 11:50:00,92.03,92.1,92.02,92.07,65820.0,86.2298,86.2954,86.2204,86.2673,65820.0
2024-01-19 11:55:00,92.08,92.4,92.05,92.35,139218.0,86.2767,86.5765,86.2485,86.5296,139218.0
2024-01-19 12:00:00,92.35,92.41,92.3,92.37,16051.0,86.5296,86.5859,86.4828,86.5484,16051.0
2024-01-19 12:05:00,92.38,92.52,92.38,92.5,18849.0,86.5578,86.6889,86.5578,86.6702,18849.0
2024-01-19 12:10:00,92.48,92.69,92.47,92.58,13265.0,86.6514,86.8482,86.6421,86.7451,13265.0
2024-01-19 12:15:00,92.57,92.57,92.37,92.39,22887.0,86.7358,86.7358,86.5484,86.5671,22887.0
2024-01-19 12:20:00,92.39,92.41,92.28,92.28,28050.0,86.5671,86.5859,86.4641,86.4641,28050.0
2024-01-19 12:25:00,92.28,92.47,92.27,92.42,9002.0,86.4641,86.6421,86.4547,86.5952,9002.0
2024-01-19 12:30:00,92.43,92.56,92.41,92.48,26123.0,86.6046,86.7264,86.5859,86.6514,26123.0
2024-01-19 12:35:00,92.48,92.53,92.4,92.4,354171.0,86.6514,86.6983,86.5765,86.5765,354171.0
2024-01-19 12:40:00,92.4,92.52,92.39,92.52,26444.0,86.5765,86.6889,86.5671,86.6889,26444.0
2024-01-19 12:45:00,92.52,92.52,92.42,92.45,14110.0,86.6889,86.6889,86.5952,86.6233,14110.0
2024-01-19 12:50:00,92.44,92.45,92.41,92.43,6201.0,86.614,86.6233,86.5859,86.6046,6201.0
2024-01-19 12:55:00,92.44,92.48,92.42,92.48,5104.0,86.614,86.6514,86.5952,86.6514,5104.0
2024-01-19 13:00:00,92.49,92.51,92.35,92.4,13512.0,86.6608,86.6796,86.5296,86.5765,13512.0
2024-01-19 13:05:00,92.4,92.45,92.37,92.37,15968.0,86.5765,86.6233,86.5484,86.5484,15968.0
2024-01-19 13:10:00,92.38,92.52,92.38,92.49,15605.0,86.5578,86.6889,86.5578,86.6608,15605.0
2024-01-19 13:15:00,92.49,92.61,92.49,92.53,12843.0,86.6608,86.7733,86.6608,86.6983,12843.0
2024-01-19 13:20:00,92.54,92.61,92.54,92.54,8741.0,86.7077,86.7733,86.7077,86.7077,8741.0
2024-01-19 13:25:00,92.54,92.67,92.5,92.67,55206.0,86.7077,86.8295,86.6702,86.8295,55206.0
2024-01-19 13:30:00,92.68,92.76,92.68,92.73,13894.0,86.8388,86.9138,86.8388,86.8857,13894.0
2024-01-19 13:35:00,92.72,92.79,92.71,92.75,13784.0,86.8763,86.9419,86.867,86.9044,13784.0
2024-01-19 13:40:00,92.77,92.81,92.7,92.77,28586.0,86.9232,86.9606,86.8576,86.9232,28586.0
2024-01-19 13:45:00,92.76,92.77,92.61,92.69,29587.0,86.9138,86.9232,86.7733,86.8482,29587.0
2024-01-19 13:50:00,92.7,92.73,92.6,92.6,20222.0,86.8576,86.8857,86.7639,86.7639,20222.0
2024-01-19 13:55:00,92.58,92.72,92.58,92.7,46447.0,86.7451,86.8763,86.7451,86.8576,46447.0
2024-01-19 14:00:00,92.71,92.73,92.61,92.7,12333.0,86.867,86.8857,86.7733,86.8576,12333.0
2024-01-19 14:05:00,92.69,92.77,92.63,92.77,14053.0,86.8482,86.9232,86.792,86.9232,14053.0
2024-01-19 14:10:00,92.77,92.87,92.74,92.84,12944.0,86.9232,87.0169,86.8951,86.9888,12944.0
2024-01-19 14:15:00,92.85,92.88,92.78,92.8,35836.0,86.9981,87.0262,86.9325,86.9513,35836.0
2024-01-19 14:20:00,92.81,92.94,92.79,92.94,11468.0,86.9606,87.0825,86.9419,87.0825,11468.0
2024-01-19 14:25:00,92.92,93.01,92.84,92.86,52331.0,87.0637,87.148,86.9888,87.0075,52331.0
2024-01-19 14:30:00,92.89,92.9,92.8,92.87,10952.0,87.0356,87.045,86.9513,87.0169,10952.0
2024-01-19 14:35:00,92.87,92.91,92.79,92.88,23617.0,87.0169,87.0543,86.9419,87.0262,23617.0
2024-01-19 14:40:00,92.9,92.92,92.78,92.83,19035.0,87.045,87.0637,86.9325,86.9794,19035.0
2024-01-19 14:45:00,92.82,92.86,92.73,92.82,11597.0,86.97,87.0075,86.8857,86.97,11597.0
2024-01-19 14:50:00,92.84,92.86,92.78,92.83,10294.0,86.9888,87.0075,86.9325,86.9794,10294.0
2024-01-19 14:55:00,92.83,92.87,92.81,92.87,9231.0,86.9794,87.0169,86.9606,87.0169,9231.0
2024-01-19 15:00:00,92.87,92.95,92.85,92.89,23965.0,87.0169,87.0918,86.9981,87.0356,23965.0
2024-01-19 15:05:00,92.91,92.91,92.85,92.86,17374.0,87.0543,87.0543,86.9981,87.0075,17374.0
2024-01-19 15:10:00,92.87,92.97,92.84,92.93,17022.0,87.0169,87.1106,86.9888,87.0731,17022.0
2024-01-19 15:15:00,92.94,92.98,92.89,92.92,15686.0,87.0825,87.1199,87.0356,87.0637,15686.0
2024-01-19 15:20:00,92.92,92.94,92.78,92.81,27999.0,87.0637,87.0825,86.9325,86.9606,27999.0
2024-01-19 15:25:00,92.8,92.84,92.76,92.79,34916.0,86.9513,86.9888,86.9138,86.9419,34916.0
2024-01-19 15:30:00,92.79,92.81,92.76,92.8,21453.0,86.9419,86.9606,86.9138,86.9513,21453.0
2024-01-19 15:35:00,92.8,92.83,92.73,92.75,27292.0,86.9513,86.9794,86.8857,86.9044,27292.0
2024-01-19 15:40:00,92.74,92.74,92.67,92.68,19287.0,86.8951,86.8951,86.8295,86.8388,19287.0
2024-01-19 15:45:00,92.67,92.69,92.56,92.58,34300.0,86.8295,86.8482,86.7264,86.7451,34300.0
2024-01-19 15:50:00,92.59,92.61,92.31,92.41,109293.0,86.7545,86.7733,86.4922,86.5859,109293.0
2024-01-19 15:55:00,92.42,92.44,92.15,92.32,482481.0,86.5952,86.614,86.3422,86.5015,482481.0
2024-01-22 09:30:00,92.05,92.29,91.83,92.18,77510.0,86.2485,86.4734,86.0424,86.3704,77510.0
2024-01-22 09:35:00,92.22,92.65,92.07,92.65,41421.0,86.4078,86.8107,86.2673,86.8107,41421.0
2024-01-22 09:40:00,92.64,92.67,92.42,92.55,26957.0,86.8014,86.8295,86.5952,86.717,26957.0
2024-01-22 09:45:00,92.55,92.83,92.49,92.8,18612.0,86.717,86.9794,86.6608,86.9513,18612.0
2024-01-22 09:50:00,92.81,92.93,92.77,92.89,16538.0,86.9606,87.0731,86.9232,87.0356,16538.0
2024-01-22 09:55:00,92.89,92.93,92.67,92.67,24301.0,87.0356,87.0731,86.8295,86.8295,24301.0
2024-01-22 10:00:00,92.67,92.83,92.51,92.6,37030.0,86.8295,86.9794,86.6796,86.7639,37030.0
2024-01-22 10:05:00,92.63,92.69,92.56,92.67,22785.0,86.792,86.8482,86.7264,86.8295,22785.0
2024-01-22 10:10:00,92.63,92.74,92.59,92.59,21193.0,86.792,86.8951,86.7545,86.7545,21193.0
2024-01-22 10:15:00,92.6,92.82,92.6,92.78,21729.0,86.7639,86.97,86.7639,86.9325,21729.0
2024-01-22 10:20:00,92.79,92.97,92.75,92.97,17234.0,86.9419,87.1106,86.9044,87.1106,17234.0
2024-01-22 10:25:00,92.98,92.99,92.88,92.96,19370.0,87.1199,87.1293,87.0262,87.1012,19370.0
2024-01-22 10:30:00,92.99,93.04,92.89,92.96,23444.0,87.1293,87.1762,87.0356,87.1012,23444.0
2024-01-22 10:35:00,92.95,92.96,92.82,92.86,48940.0,87.0918,87.1012,86.97,87.0075,48940.0
2024-01-22 10:40:00,92.86,92.94,92.81,92.86,41858.0,87.0075,87.0825,86.9606,87.0075,41858.0
2024-01-22 10:45:00,92.88,92.94,92.8,92.8,83963.0,87.0262,87.0825,86.9513,86.9513,83963.0
2024-01-22 10:50:00,92.79,92.91,92.76,92.85,29659.0,86.9419,87.0543,86.9138,86.9981,29659.0
2024-01-22 10:55:00,92.86,92.97,92.86,92.93,18849.0,87.0075,87.1106,87.0075,87.0731,18849.0
2024-01-22 11:00:00,92.96,92.96,92.76,92.84,25763.0,87.1012,87.1012,86.9138,86.9888,25763.0
2024-01-22 11:05:00,92.84,92.88,92.79,92.79,15848.0,86.9888,87.0262,86.9419,86.9419,15848.0
2024-01-22 11:10:00,92.78,92.83,92.76,92.79,14911.0,86.9325,86.9794,86.9138,86.9419,14911.0
2024-01-22 11:15:00,92.79,92.9,92.78,92.89,45797.0,86.9419,87.045,86.9325,87.0356,45797.0
2024-01-22 11:20:00,92.94,92.94,92.81,92.83,27621.0,87.0825,87.0825,86.9606,86.9794,27621.0
2024-01-22 11:25:00,92.83,92.97,92.83,92.97,25181.0,86.9794,87.1106,86.9794,87.1106,25181.0
2024-01-22 11:30:00,92.97,93.01,92.92,92.96,24244.0,87.1106,87.148,87.0637,87.1012,24244.0
2024-01-22 11:35:00,92.95,92.95,92.79,92.79,13135.0,87.0918,87.0918,86.9419,86.9419,13135.0
2024-01-22 11:40:00,92.79,92.79,92.6,92.61,24921.0,86.9419,86.9419,86.7639,86.7733,24921.0
2024-01-22 11:45:00,92.61,92.65,92.56,92.63,26548.0,86.7733,86.8107,86.7264,86.792,26548.0
2024-01-22 11:50:00,92.61,92.68,92.59,92.68,7649.0,86.7733,86.8388,86.7545,86.8388,7649.0
2024-01-22 11:55:00,92.69,92.72,92.6,92.62,13911.0,86.8482,86.8763,86.7639,86.7826,13911.0
2024-01-22 12:00:00,92.61,92.69,92.61,92.67,9543.0,86.7733,86.8482,86.7733,86.8295,9543.0
2024-01-22 12:05:00,92.68,92.73,92.66,92.7,15343.0,86.8388,86.8857,86.8201,86.8576,15343.0
2024-01-22 12:10:00,92.68,92.71,92.62,92.71,7537.0,86.8388,86.867,86.7826,86.867,7537.0
2024-01-22 12:15:00,92.7,92.72,92.66,92.72,11235.0,86.8576,86.8763,86.8201,86.8763,11235.0
2024-01-22 12:20:00,92.73,92.74,92.66,92.69,19128.0,86.8857,86.8951,86.8201,86.8482,19128.0
2024-01-22 12:25:00,92.68,92.75,92.66,92.7,16998.0,86.8388,86.9044,86.8201,86.8576,16998.0
2024-01-22 12:30:00,92.69,92.81,92.69,92.78,10757.0,86.8482,86.9606,86.8482,86.9325,10757.0
2024-01-22 12:35:00,92.78,92.81,92.72,92.81,5131.0,86.9325,86.9606,86.8763,86.9606,5131.0
2024-01-22 12:40:00,92.8,92.8,92.69,92.75,20675.0,86.9513,86.9513,86.8482,86.9044,20675.0
2024-01-22 12:45:00,92.73,92.75,92.64,92.65,13167.0,86.8857,86.9044,86.8014,86.8107,13167.0
2024-01-22 12:50:00,92.65,92.65,92.55,92.56,7780.0,86.8107,86.8107,86.717,86.7264,7780.0
2024-01-22 12:55:00,92.56,92.57,92.48,92.5,29529.0,86.7264,86.7358,86.6514,86.6702,29529.0
2024-01-22 13:00:00,92.5,92.54,92.46,92.5,23718.0,86.6702,86.7077,86.6327,86.6702,23718.0
2024-01-22 13:05:00,92.5,92.51,92.44,92.46,49783.0,86.6702,86.6796,86.614,86.6327,49783.0
2024-01-22 13:10:00,92.47,92.51,92.45,92.51,21530.0,86.6421,86.6796,86.6233,86.6796,21530.0
2024-01-22 13:15:00,92.51,92.58,92.49,92.56,53629.0,86.6796,86.7451,86.6608,86.7264,53629.0
2024-01-22 13:20:00,92.56,92.69,92.56,92.68,38593.0,86.7264,86.8482,86.7264,86.8388,38593.0
2024-01-22 13:25:00,92.67,92.69,92.59,92.65,47872.0,86.8295,86.8482,86.7545,86.8107,47872.0
2024-01-22 13:30:00,92.65,92.67,92.55,92.56,32913.0,86.8107,86.8295,86.717,86.7264,32913.0
2024-01-22 13:35:00,92.57,92.62,92.55,92.56,47417.0,86.7358,86.7826,86.717,86.7264,47417.0
2024-01-22 13:40:00,92.57,92.58,92.49,92.53,15058.0,86.7358,86.7451,86.6608,86.6983,15058.0
2024-01-22 13:45:00,92.54,92.6,92.51,92.58,17182.0,86.7077,86.7639,86.6796,86.7451,17182.0
2024-01-22 13:50:00,92.59,92.64,92.58,92.58,36419.0,86.7545,86.8014,86.7451,86.7451,36419.0
2024-01-22 13:55:00,92.58,92.64,92.55,92.62,29046.0,86.7451,86.8014,86.717,86.7826,29046.0
2024-01-22 14:00:00,92.65,92.67,92.6,92.63,42507.0,86.8107,86.8295,86.7639,86.792,42507.0
2024-01-22 14:05:00,92.62,92.63,92.58,92.61,41204.0,86.7826,86.792,86.7451,86.7733,41204.0
2024-01-22 14:10:00,92.61,92.61,92.56,92.59,30988.0,86.7733,86.7733,86.7264,86.7545,30988.0
2024-01-22 14:15:00,92.59,92.6,92.54,92.55,16695.0,86.7545,86.7639,86.7077,86.717,16695.0
2024-01-22 14:20:00,92.55,92.56,92.51,92.55,13676.0,86.717,86.7264,86.6796,86.717,13676.0
2024-01-22 14:25:00,92.56,92.57,92.51,92.53,45555.0,86.7264,86.7358,86.6796,86.6983,45555.0
2024-01-22 14:30:00,92.54,92.63,92.54,92.58,28129.0,86.7077,86.792,86.7077,86.7451,28129.0
2024-01-22 14:35:00,92.58,92.61,92.53,92.58,40753.0,86.7451,86.7733,86.6983,86.7451,40753.0
2024-01-22 14:40:00,92.59,92.62,92.51,92.54,47153.0,86.7545,86.7826,86.6796,86.7077,47153.0
2024-01-22 14:45:00,92.55,92.59,92.49,92.58,30949.0,86.717,86.7545,86.6608,86.7451,30949.0
2024-01-22 14:50:00,92.58,92.64,92.56,92.6,25047.0,86.7451,86.8014,86.7264,86.7639,25047.0
2024-01-22 14:55:00,92.6,92.68,92.58,92.67,47928.0,86.7639,86.8388,86.7451,86.8295,47928.0
2024-01-22 15:00:00,92.69,92.7,92.6,92.62,29011.0,86.8482,86.8576,86.7639,86.7826,29011.0
2024-01-22 15:05:00,92.62,92.68,92.59,92.67,37531.0,86.7826,86.8388,86.7545,86.8295,37531.0
2024-01-22 15:10:00,92.66,92.75,92.65,92.75,25249.0,86.8201,86.9044,86.8107,86.9044,25249.0
2024-01-22 15:15:00,92.76,92.79,92.7,92.73,62525.0,86.9138,86.9419,86.8576,86.8857,62525.0
2024-01-22 15:20:00,92.73,92.78,92.71,92.74,59249.0,86.8857,86.9325,86.867,86.8951,59249.0
2024-01-22 15:25:00,92.74,92.76,92.68,92.73,44645.0,86.8951,86.9138,86.8388,86.8857,44645.0
2024-01-22 15:30:00,92.73,92.74,92.67,92.72,49691.0,86.8857,86.8951,86.8295,86.8763,49691.0
2024-01-22 15:35:00,92.72,92.74,92.68,92.7,103704.0,86.8763,86.8951,86.8388,86.8576,103704.0
2024-01-22 15:40:00,92.7,92.73,92.57,92.59,77759.0,86.8576,86.8857,86.7358,86.7545,77759.0
2024-01-22 15:45:00,92.6,92.6,92.47,92.48,113831.0,86.7639,86.7639,86.6421,86.6514,113831.0
2024-01-22 15:50:00,92.48,92.52,92.45,92.45,126138.0,86.6514,86.6889,86.6233,86.6233,126138.0
2024-01-22 15:55:00,92.45,92.55,92.36,92.43,553969.0,86.6233,86.717,86.539,86.6046,553969.0
2024-01-23 09:30:00,90.95,91.48,90.74,91.36,194653.0,85.2179,85.7145,85.0211,85.602,194653.0
2024-01-23 09:35:00,91.34,91.48,91.05,91.05,97807.0,85.5833,85.7145,85.3116,85.3116,97807.0
2024-01-23 09:40:00,91.03,91.07,90.77,90.87,38477.0,85.2928,85.3303,85.0492,85.1429,38477.0
2024-01-23 09:45:00,90.85,90.92,90.57,90.6,143589.0,85.1242,85.1898,84.8618,84.8899,143589.0
2024-01-23 09:50:00,90.6,90.79,90.52,90.7,50735.0,84.8899,85.068,84.815,84.9836,50735.0
2024-01-23 09:55:00,90.7,90.94,90.7,90.88,66773.0,84.9836,85.2085,84.9836,85.1523,66773.0
2024-01-23 10:00:00,90.88,91.04,90.82,90.99,169871.0,85.1523,85.3022,85.0961,85.2554,169871.0
2024-01-23 10:05:00,90.99,91.25,90.93,91.21,79799.0,85.2554,85.499,85.1991,85.4615,79799.0
2024-01-23 10:10:00,91.23,91.25,91.02,91.03,27299.0,85.4802,85.499,85.2835,85.2928,27299.0
2024-01-23 10:15:00,91.03,91.47,91.02,91.44,30289.0,85.2928,85.7051,85.2835,85.677,30289.0
2024-01-23 10:20:00,91.44,91.55,91.42,91.51,43321.0,85.677,85.7801,85.6583,85.7426,43321.0
2024-01-23 10:25:00,91.5,91.57,91.39,91.39,33206.0,85.7332,85.7988,85.6301,85.6301,33206.0
2024-01-23 10:30:00,91.39,91.54,91.36,91.51,46582.0,85.6301,85.7707,85.602,85.7426,46582.0
2024-01-23 10:35:00,91.5,91.5,91.4,91.41,38737.0,85.7332,85.7332,85.6395,85.6489,38737.0
2024-01-23 10:40:00,91.41,91.46,91.22,91.23,71809.0,85.6489,85.6957,85.4709,85.4802,71809.0
2024-01-23 10:45:00,91.24,91.38,91.18,91.36,50059.0,85.4896,85.6208,85.4334,85.602,50059.0
2024-01-23 10:50:00,91.36,91.36,91.26,91.27,34237.0,85.602,85.602,85.5083,85.5177,34237.0
2024-01-23 10:55:00,91.26,91.33,91.13,91.24,56818.0,85.5083,85.5739,85.3865,85.4896,56818.0
2024-01-23 11:00:00,91.26,91.37,91.26,91.33,91377.0,85.5083,85.6114,85.5083,85.5739,91377.0
2024-01-23 11:05:00,91.36,91.39,91.3,91.31,41427.0,85.602,85.6301,85.5458,85.5552,41427.0
2024-01-23 11:10:00,91.31,91.39,91.31,91.35,12231.0,85.5552,85.6301,85.5552,85.5927,12231.0
2024-01-23 11:15:00,91.35,91.47,91.34,91.36,23585.0,85.5927,85.7051,85.5833,85.602,23585.0
2024-01-23 11:20:00,91.36,91.36,91.23,91.24,56074.0,85.602,85.602,85.4802,85.4896,56074.0
2024-01-23 11:25:00,91.26,91.43,91.19,91.43,24461.0,85.5083,85.6676,85.4428,85.6676,24461.0
2024-01-23 11:30:00,91.45,91.51,91.36,91.45,14606.0,85.6864,85.7426,85.602,85.6864,14606.0
2024-01-23 11:35:00,91.49,91.51,91.42,91.5,14711.0,85.7238,85.7426,85.6583,85.7332,14711.0
2024-01-23 11:40:00,91.5,91.53,91.49,91.53,19434.0,85.7332,85.7613,85.7238,85.7613,19434.0
2024-01-23 11:45:00,91.52,91.6,91.52,91.54,13050.0,85.752,85.8269,85.752,85.7707,13050.0
2024-01-23 11:50:00,91.54,91.65,91.54,91.65,10934.0,85.7707,85.8738,85.7707,85.8738,10934.0
2024-01-23 11:55:00,91.63,91.68,91.61,91.67,17476.0,85.855,85.9019,85.8363,85.8925,17476.0
2024-01-23 12:00:00,91.67,91.73,91.66,91.73,15431.0,85.8925,85.9487,85.8831,85.9487,15431.0
2024-01-23 12:05:00,91.72,91.76,91.69,91.71,16273.0,85.9393,85.9768,85.9112,85.93,16273.0
2024-01-23 12:10:00,91.72,91.73,91.63,91.68,7703.0,85.9393,85.9487,85.855,85.9019,7703.0
2024-01-23 12:15:00,91.69,91.74,91.68,91.72,20332.0,85.9112,85.9581,85.9019,85.9393,20332.0
2024-01-23 12:20:00,91.72,91.77,91.69,91.7,11849.0,85.9393,85.9862,85.9112,85.9206,11849.0
2024-01-23 12:25:00,91.71,91.73,91.67,91.72,21434.0,85.93,85.9487,85.8925,85.9393,21434.0
2024-01-23 12:30:00,91.72,91.83,91.69,91.69,27628.0,85.9393,86.0424,85.9112,85.9112,27628.0
2024-01-23 12:35:00,91.69,91.69,91.57,91.57,14996.0,85.9112,85.9112,85.7988,85.7988,14996.0
2024-01-23 12:40:00,91.57,91.64,91.57,91.64,8215.0,85.7988,85.8644,85.7988,85.8644,8215.0
2024-01-23 12:45:00,91.64,91.66,91.58,91.58,6021.0,85.8644,85.8831,85.8082,85.8082,6021.0
2024-01-23 12:50:00,91.57,91.62,91.57,91.6,8254.0,85.7988,85.8456,85.7988,85.8269,8254.0
2024-01-23 12:55:00,91.61,91.62,91.55,91.56,8756.0,85.8363,85.8456,85.7801,85.7894,8756.0
2024-01-23 13:00:00,91.56,91.65,91.55,91.63,13369.0,85.7894,85.8738,85.7801,85.855,13369.0
2024-01-23 13:05:00,91.64,91.64,91.58,91.62,12722.0,85.8644,85.8644,85.8082,85.8456,12722.0
2024-01-23 13:10:00,91.62,91.7,91.62,91.65,6253.0,85.8456,85.9206,85.8456,85.8738,6253.0
2024-01-23 13:15:00,91.65,91.65,91.6,91.62,13053.0,85.8738,85.8738,85.8269,85.8456,13053.0
2024-01-23 13:20:00,91.62,91.65,91.6,91.61,9087.0,85.8456,85.8738,85.8269,85.8363,9087.0
2024-01-23 13:25:00,91.62,91.65,91.61,91.62,13889.0,85.8456,85.8738,85.8363,85.8456,13889.0
2024-01-23 13:30:00,91.63,91.67,91.62,91.66,7027.0,85.855,85.8925,85.8456,85.8831,7027.0
2024-01-23 13:35:00,91.65,91.69,91.63,91.69,10441.0,85.8738,85.9112,85.855,85.9112,10441.0
2024-01-23 13:40:00,91.69,91.71,91.63,91.65,11484.0,85.9112,85.93,85.855,85.8738,11484.0
2024-01-23 13:45:00,91.65,91.7,91.64,91.66,10730.0,85.8738,85.9206,85.8644,85.8831,10730.0
2024-01-23 13:50:00,91.67,91.68,91.6,91.66,11130.0,85.8925,85.9019,85.8269,85.8831,11130.0
2024-01-23 13:55:00,91.66,91.69,91.61,91.62,21201.0,85.8831,85.9112,85.8363,85.8456,21201.0
2024-01-23 14:00:00,91.62,91.67,91.6,91.66,22205.0,85.8456,85.8925,85.8269,85.8831,22205.0
2024-01-23 14:05:00,91.66,91.67,91.63,91.65,13247.0,85.8831,85.8925,85.855,85.8738,13247.0
2024-01-23 14:10:00,91.64,91.71,91.64,91.69,13612.0,85.8644,85.93,85.8644,85.9112,13612.0
2024-01-23 14:15:00,91.69,91.7,91.63,91.67,15039.0,85.9112,85.9206,85.855,85.8925,15039.0
2024-01-23 14:20:00,91.67,91.7,91.66,91.7,12629.0,85.8925,85.9206,85.8831,85.9206,12629.0
2024-01-23 14:25:00,91.7,91.7,91.63,91.68,30278.0,85.9206,85.9206,85.855,85.9019,30278.0
2024-01-23 14:30:00,91.67,91.7,91.62,91.64,10460.0,85.8925,85.9206,85.8456,85.8644,10460.0
2024-01-23 14:35:00,91.64,91.71,91.63,91.67,12852.0,85.8644,85.93,85.855,85.8925,12852.0
2024-01-23 14:40:00,91.67,91.74,91.66,91.72,14852.0,85.8925,85.9581,85.8831,85.9393,14852.0
2024-01-23 14:45:00,91.71,91.81,91.7,91.78,15962.0,85.93,86.0237,85.9206,85.9956,15962.0
2024-01-23 14:50:00,91.78,91.79,91.71,91.73,16571.0,85.9956,86.0049,85.93,85.9487,16571.0
2024-01-23 14:55:00,91.73,91.74,91.68,91.68,16977.0,85.9487,85.9581,85.9019,85.9019,16977.0
2024-01-23 15:00:00,91.69,91.71,91.61,91.64,25326.0,85.9112,85.93,85.8363,85.8644,25326.0
2024-01-23 15:05:00,91.64,91.69,91.6,91.69,26484.0,85.8644,85.9112,85.8269,85.9112,26484.0
2024-01-23 15:10:00,91.69,91.8,91.66,91.76,29719.0,85.9112,86.0143,85.8831,85.9768,29719.0
2024-01-23 15:15:00,91.76,91.9,91.73,91.88,48216.0,85.9768,86.108,85.9487,86.0893,48216.0
2024-01-23 15:20:00,91.88,91.91,91.85,91.85,26661.0,86.0893,86.1174,86.0612,86.0612,26661.0
2024-01-23 15:25:00,91.84,91.85,91.8,91.84,24680.0,86.0518,86.0612,86.0143,86.0518,24680.0
2024-01-23 15:30:00,91.84,91.89,91.77,91.77,41427.0,86.0518,86.0986,85.9862,85.9862,41427.0
2024-01-23 15:35:00,91.78,91.87,91.72,91.86,39110.0,85.9956,86.0799,85.9393,86.0705,39110.0
2024-01-23 15:40:00,91.86,91.93,91.78,91.91,64368.0,86.0705,86.1361,85.9956,86.1174,64368.0
2024-01-23 15:45:00,91.92,91.99,91.88,91.91,59643.0,86.1267,86.1923,86.0893,86.1174,59643.0
2024-01-23 15:50:00,91.9,91.93,91.81,91.91,57777.0,86.108,86.1361,86.0237,86.1174,57777.0
2024-01-23 15:55:00,91.9,91.92,91.77,91.78,169553.0,86.108,86.1267,85.9862,85.9956,169553.0
2024-01-24 09:30:00,92.03,92.07,91.54,91.76,97239.0,86.2298,86.2673,85.7707,85.9768,97239.0
2024-01-24 09:35:00,91.79,91.91,91.58,91.78,77335.0,86.0049,86.1174,85.8082,85.9956,77335.0
2024-01-24 09:40:00,91.78,91.87,91.67,91.74,41849.0,85.9956,86.0799,85.8925,85.9581,41849.0
2024-01-24 09:45:00,91.7,91.75,91.54,91.54,29875.0,85.9206,85.9675,85.7707,85.7707,29875.0
2024-01-24 09:50:00,91.52,91.53,91.29,91.32,39410.0,85.752,85.7613,85.5364,85.5646,39410.0
2024-01-24 09:55:00,91.33,91.55,91.32,91.48,52503.0,85.5739,85.7801,85.5646,85.7145,52503.0
2024-01-24 10:00:00,91.49,91.62,91.43,91.48,32690.0,85.7238,85.8456,85.6676,85.7145,32690.0
2024-01-24 10:05:00,91.46,91.53,91.35,91.45,29892.0,85.6957,85.7613,85.5927,85.6864,29892.0
2024-01-24 10:10:00,91.43,91.49,91.36,91.37,98532.0,85.6676,85.7238,85.602,85.6114,98532.0
2024-01-24 10:15:00,91.36,91.49,91.36,91.46,20096.0,85.602,85.7238,85.602,85.6957,20096.0
2024-01-24 10:20:00,91.46,91.46,91.31,91.35,25952.0,85.6957,85.6957,85.5552,85.5927,25952.0
2024-01-24 10:25:00,91.36,91.51,91.34,91.43,19077.0,85.602,85.7426,85.5833,85.6676,19077.0
2024-01-24 10:30:00,91.42,91.45,91.33,91.36,16497.0,85.6583,85.6864,85.5739,85.602,16497.0
2024-01-24 10:35:00,91.36,91.45,91.33,91.43,70808.0,85.602,85.6864,85.5739,85.6676,70808.0
2024-01-24 10:40:00,91.44,91.5,91.41,91.43,26194.0,85.677,85.7332,85.6489,85.6676,26194.0
2024-01-24 10:45:00,91.44,91.55,91.43,91.52,24235.0,85.677,85.7801,85.6676,85.752,24235.0
2024-01-24 10:50:00,91.51,91.52,91.38,91.45,25184.0,85.7426,85.752,85.6208,85.6864,25184.0
2024-01-24 10:55:00,91.45,91.46,91.38,91.38,20450.0,85.6864,85.6957,85.6208,85.6208,20450.0
2024-01-24 11:00:00,91.4,91.43,91.36,91.39,30202.0,85.6395,85.6676,85.602,85.6301,30202.0
2024-01-24 11:05:00,91.37,91.41,91.33,91.37,135506.0,85.6114,85.6489,85.5739,85.6114,135506.0
2024-01-24 11:10:00,91.37,91.56,91.34,91.56,101759.0,85.6114,85.7894,85.5833,85.7894,101759.0
2024-01-24 11:15:00,91.57,91.65,91.48,91.62,34357.0,85.7988,85.8738,85.7145,85.8456,34357.0
2024-01-24 11:20:00,91.62,91.87,91.62,91.83,20924.0,85.8456,86.0799,85.8456,86.0424,20924.0
2024-01-24 11:25:00,91.85,91.9,91.82,91.85,20408.0,86.0612,86.108,86.033,86.0612,20408.0
2024-01-24 11:30:00,91.84,91.84,91.6,91.6,17858.0,86.0518,86.0518,85.8269,85.8269,17858.0
2024-01-24 11:35:00,91.62,91.65,91.6,91.63,6322.0,85.8456,85.8738,85.8269,85.855,6322.0
2024-01-24 11:40:00,91.64,91.7,91.6,91.61,13873.0,85.8644,85.9206,85.8269,85.8363,13873.0
2024-01-24 11:45:00,91.59,91.63,91.56,91.57,12456.0,85.8175,85.855,85.7894,85.7988,12456.0
2024-01-24 11:50:00,91.57,91.63,91.5,91.51,20293.0,85.7988,85.855,85.7332,85.7426,20293.0
2024-01-24 11:55:00,91.51,91.61,91.5,91.61,18124.0,85.7426,85.8363,85.7332,85.8363,18124.0
2024-01-24 12:00:00,91.62,91.62,91.54,91.56,13822.0,85.8456,85.8456,85.7707,85.7894,13822.0
2024-01-24 12:05:00,91.56,91.61,91.5,91.51,25579.0,85.7894,85.8363,85.7332,85.7426,25579.0
2024-01-24 12:10:00,91.51,91.51,91.37,91.44,17031.0,85.7426,85.7426,85.6114,85.677,17031.0
2024-01-24 12:15:00,91.44,91.51,91.42,91.44,19008.0,85.677,85.7426,85.6583,85.677,19008.0
2024-01-24 12:20:00,91.44,91.44,91.38,91.4,9850.0,85.677,85.677,85.6208,85.6395,9850.0
2024-01-24 12:25:00,91.4,91.43,91.35,91.38,20926.0,85.6395,85.6676,85.5927,85.6208,20926.0
2024-01-24 12:30:00,91.4,91.43,91.3,91.31,14895.0,85.6395,85.6676,85.5458,85.5552,14895.0
2024-01-24 12:35:00,91.31,91.38,91.29,91.31,20425.0,85.5552,85.6208,85.5364,85.5552,20425.0
2024-01-24 12:40:00,91.3,91.33,91.26,91.27,19270.0,85.5458,85.5739,85.5083,85.5177,19270.0
2024-01-24 12:45:00,91.26,91.26,91.22,91.23,23150.0,85.5083,85.5083,85.4709,85.4802,23150.0
2024-01-24 12:50:00,91.23,91.26,91.15,91.23,739721.0,85.4802,85.5083,85.4053,85.4802,739721.0
2024-01-24 12:55:00,91.25,91.44,91.25,91.38,44199.0,85.499,85.677,85.499,85.6208,44199.0
2024-01-24 13:00:00,91.38,91.43,91.33,91.42,36032.0,85.6208,85.6676,85.5739,85.6583,36032.0
2024-01-24 13:05:00,91.42,91.42,91.37,91.4,59115.0,85.6583,85.6583,85.6114,85.6395,59115.0
2024-01-24 13:10:00,91.39,91.42,91.31,91.38,29264.0,85.6301,85.6583,85.5552,85.6208,29264.0
2024-01-24 13:15:00,91.38,91.42,91.33,91.38,29510.0,85.6208,85.6583,85.5739,85.6208,29510.0
2024-01-24 13:20:00,91.38,91.41,91.3,91.31,33253.0,85.6208,85.6489,85.5458,85.5552,33253.0
2024-01-24 13:25:00,91.3,91.37,91.26,91.33,13709.0,85.5458,85.6114,85.5083,85.5739,13709.0
2024-01-24 13:30:00,91.33,91.35,91.3,91.33,17201.0,85.5739,85.5927,85.5458,85.5739,17201.0
2024-01-24 13:35:00,91.34,91.35,91.3,91.31,19097.0,85.5833,85.5927,85.5458,85.5552,19097.0
2024-01-24 13:40:00,91.31,91.38,91.29,91.35,24382.0,85.5552,85.6208,85.5364,85.5927,24382.0
2024-01-24 13:45:00,91.34,91.38,91.33,91.35,23451.0,85.5833,85.6208,85.5739,85.5927,23451.0
2024-01-24 13:50:00,91.35,91.36,91.3,91.3,33437.0,85.5927,85.602,85.5458,85.5458,33437.0
2024-01-24 13:55:00,91.29,91.33,91.25,91.31,32320.0,85.5364,85.5739,85.499,85.5552,32320.0
2024-01-24 14:00:00,91.3,91.32,91.26,91.28,15409.0,85.5458,85.5646,85.5083,85.5271,15409.0
2024-01-24 14:05:00,91.28,91.33,91.27,91.33,25360.0,85.5271,85.5739,85.5177,85.5739,25360.0
2024-01-24 14:10:00,91.33,91.33,91.28,91.29,23423.0,85.5739,85.5739,85.5271,85.5364,23423.0
2024-01-24 14:15:00,91.29,91.41,91.29,91.39,31740.0,85.5364,85.6489,85.5364,85.6301,31740.0
2024-01-24 14:20:00,91.39,91.45,91.34,91.39,18315.0,85.6301,85.6864,85.5833,85.6301,18315.0
2024-01-24 14:25:00,91.38,91.47,91.35,91.47,24707.0,85.6208,85.7051,85.5927,85.7051,24707.0
2024-01-24 14:30:00,91.47,91.53,91.44,91.49,19013.0,85.7051,85.7613,85.677,85.7238,19013.0
2024-01-24 14:35:00,91.5,91.53,91.45,91.48,15205.0,85.7332,85.7613,85.6864,85.7145,15205.0
2024-01-24 14:40:00,91.48,91.54,91.47,91.52,20841.0,85.7145,85.7707,85.7051,85.752,20841.0
2024-01-24 14:45:00,91.53,91.62,91.52,91.61,13992.0,85.7613,85.8456,85.752,85.8363,13992.0
2024-01-24 14:50:00,91.62,91.63,91.51,91.52,28197.0,85.8456,85.855,85.7426,85.752,28197.0
2024-01-24 14:55:00,91.51,91.51,91.36,91.42,69721.0,85.7426,85.7426,85.602,85.6583,69721.0
2024-01-24 15:00:00,91.41,91.45,91.38,91.45,43077.0,85.6489,85.6864,85.6208,85.6864,43077.0
2024-01-24 15:05:00,91.44,91.48,91.39,91.44,45405.0,85.677,85.7145,85.6301,85.677,45405.0
2024-01-24 15:10:00,91.43,91.53,91.36,91.39,37168.0,85.6676,85.7613,85.602,85.6301,37168.0
2024-01-24 15:15:00,91.39,91.48,91.36,91.4,21183.0,85.6301,85.7145,85.602,85.6395,21183.0
2024-01-24 15:20:00,91.4,91.42,91.36,91.41,16940.0,85.6395,85.6583,85.602,85.6489,16940.0
2024-01-24 15:25:00,91.4,91.44,91.36,91.43,18363.0,85.6395,85.677,85.602,85.6676,18363.0
2024-01-24 15:30:00,91.45,91.49,91.4,91.41,26217.0,85.6864,85.7238,85.6395,85.6489,26217.0
2024-01-24 15:35:00,91.4,91.45,91.33,91.33,49286.0,85.6395,85.6864,85.5739,85.5739,49286.0
2024-01-24 15:40:00,91.34,91.44,91.31,91.42,44897.0,85.5833,85.677,85.5552,85.6583,44897.0
2024-01-24 15:45:00,91.42,91.42,91.28,91.3,53753.0,85.6583,85.6583,85.5271,85.5458,53753.0
2024-01-24 15:50:00,91.3,91.3,91.17,91.2,114665.0,85.5458,85.5458,85.424,85.4521,114665.0
2024-01-24 15:55:00,91.21,91.25,90.85,90.86,495489.0,85.4615,85.499,85.1242,85.1335,495489.0
2024-01-25 09:30:00,91.45,91.46,91.09,91.24,89352.0,85.6864,85.6957,85.3491,85.4896,89352.0
2024-01-25 09:35:00,91.28,91.45,91.18,91.45,18396.0,85.5271,85.6864,85.4334,85.6864,18396.0
2024-01-25 09:40:00,91.44,91.46,91.18,91.32,27948.0,85.677,85.6957,85.4334,85.5646,27948.0
2024-01-25 09:45:00,91.36,91.54,91.35,91.44,20194.0,85.602,85.7707,85.5927,85.677,20194.0
2024-01-25 09:50:00,91.45,91.67,91.45,91.67,25138.0,85.6864,85.8925,85.6864,85.8925,25138.0
2024-01-25 09:55:00,91.67,91.76,91.55,91.69,25615.0,85.8925,85.9768,85.7801,85.9112,25615.0
2024-01-25 10:00:00,91.7,91.79,91.66,91.68,78061.0,85.9206,86.0049,85.8831,85.9019,78061.0
2024-01-25 10:05:00,91.69,91.73,91.59,91.61,79095.0,85.9112,85.9487,85.8175,85.8363,79095.0
2024-01-25 10:10:00,91.58,91.59,91.48,91.5,30529.0,85.8082,85.8175,85.7145,85.7332,30529.0
2024-01-25 10:15:00,91.5,91.51,91.36,91.37,23508.0,85.7332,85.7426,85.602,85.6114,23508.0
2024-01-25 10:20:00,91.38,91.45,91.35,91.44,33118.0,85.6208,85.6864,85.5927,85.677,33118.0
2024-01-25 10:25:00,91.43,91.46,91.39,91.44,20599.0,85.6676,85.6957,85.6301,85.677,20599.0
2024-01-25 10:30:00,91.43,91.45,91.38,91.41,20700.0,85.6676,85.6864,85.6208,85.6489,20700.0
2024-01-25 10:35:00,91.4,91.46,91.38,91.43,22015.0,85.6395,85.6957,85.6208,85.6676,22015.0
2024-01-25 10:40:00,91.46,91.48,91.26,91.29,10825.0,85.6957,85.7145,85.5083,85.5364,10825.0
2024-01-25 10:45:00,91.32,91.36,91.29,91.35,19473.0,85.5646,85.602,85.5364,85.5927,19473.0
2024-01-25 10:50:00,91.34,91.37,91.24,91.3,24394.0,85.5833,85.6114,85.4896,85.5458,24394.0
2024-01-25 10:55:00,91.3,91.36,91.22,91.25,30113.0,85.5458,85.602,85.4709,85.499,30113.0
2024-01-25 11:00:00,91.26,91.31,91.22,91.24,14243.0,85.5083,85.5552,85.4709,85.4896,14243.0
2024-01-25 11:05:00,91.24,91.31,91.21,91.22,19772.0,85.4896,85.5552,85.4615,85.4709,19772.0
2024-01-25 11:10:00,91.21,91.26,91.18,91.22,19610.0,85.4615,85.5083,85.4334,85.4709,19610.0
2024-01-25 11:15:00,91.22,91.29,91.18,91.19,23538.0,85.4709,85.5364,85.4334,85.4428,23538.0
2024-01-25 11:20:00,91.19,91.23,91.18,91.21,10299.0,85.4428,85.4802,85.4334,85.4615,10299.0
2024-01-25 11:25:00,91.21,91.24,91.15,91.16,14926.0,85.4615,85.4896,85.4053,85.4146,14926.0
2024-01-25 11:30:00,91.17,91.23,91.15,91.22,17202.0,85.424,85.4802,85.4053,85.4709,17202.0
2024-01-25 11:35:00,91.22,91.24,91.15,91.19,24668.0,85.4709,85.4896,85.4053,85.4428,24668.0
2024-01-25 11:40:00,91.19,91.21,91.08,91.11,20955.0,85.4428,85.4615,85.3397,85.3678,20955.0
2024-01-25 11:45:00,91.12,91.21,91.1,91.17,16750.0,85.3772,85.4615,85.3584,85.424,16750.0
2024-01-25 11:50:00,91.17,91.19,91.11,91.15,25661.0,85.424,85.4428,85.3678,85.4053,25661.0
2024-01-25 11:55:00,91.16,91.18,91.06,91.1,23647.0,85.4146,85.4334,85.3209,85.3584,23647.0
2024-01-25 12:00:00,91.1,91.12,90.98,90.99,51366.0,85.3584,85.3772,85.246,85.2554,51366.0
2024-01-25 12:05:00,90.99,91.01,90.93,90.97,77666.0,85.2554,85.2741,85.1991,85.2366,77666.0
2024-01-25 12:10:00,90.95,90.95,90.85,90.88,26978.0,85.2179,85.2179,85.1242,85.1523,26978.0
2024-01-25 12:15:00,90.89,91.04,90.88,90.95,50220.0,85.1617,85.3022,85.1523,85.2179,50220.0
2024-01-25 12:20:00,90.96,91.02,90.9,90.92,39692.0,85.2272,85.2835,85.171,85.1898,39692.0
2024-01-25 12:25:00,90.92,91.01,90.91,91.01,25921.0,85.1898,85.2741,85.1804,85.2741,25921.0
2024-01-25 12:30:00,91.0,91.0,90.94,90.98,15189.0,85.2647,85.2647,85.2085,85.246,15189.0
2024-01-25 12:35:00,90.97,91.02,90.93,90.93,17696.0,85.2366,85.2835,85.1991,85.1991,17696.0
2024-01-25 12:40:00,90.94,91.01,90.94,91.01,15858.0,85.2085,85.2741,85.2085,85.2741,15858.0
2024-01-25 12:45:00,91.02,91.09,90.99,91.0,32286.0,85.2835,85.3491,85.2554,85.2647,32286.0
2024-01-25 12:50:00,91.0,91.06,91.0,91.05,49098.0,85.2647,85.3209,85.2647,85.3116,49098.0
2024-01-25 12:55:00,91.05,91.1,91.04,91.08,21343.0,85.3116,85.3584,85.3022,85.3397,21343.0
2024-01-25 13:00:00,91.08,91.18,91.07,91.13,95353.0,85.3397,85.4334,85.3303,85.3865,95353.0
2024-01-25 13:05:00,91.14,91.16,91.06,91.08,15747.0,85.3959,85.4146,85.3209,85.3397,15747.0
2024-01-25 13:10:00,91.08,91.09,91.03,91.06,29527.0,85.3397,85.3491,85.2928,85.3209,29527.0
2024-01-25 13:15:00,91.06,91.12,91.04,91.09,25200.0,85.3209,85.3772,85.3022,85.3491,25200.0
2024-01-25 13:20:00,91.09,91.14,91.07,91.08,39817.0,85.3491,85.3959,85.3303,85.3397,39817.0
2024-01-25 13:25:00,91.07,91.09,90.96,90.98,114098.0,85.3303,85.3491,85.2272,85.246,114098.0
2024-01-25 13:30:00,90.98,91.0,90.97,91.0,67716.0,85.246,85.2647,85.2366,85.2647,67716.0
2024-01-25 13:35:00,91.0,91.05,90.98,91.05,74338.0,85.2647,85.3116,85.246,85.3116,74338.0
2024-01-25 13:40:00,91.05,91.16,91.03,91.08,113820.0,85.3116,85.4146,85.2928,85.3397,113820.0
2024-01-25 13:45:00,91.09,91.12,91.08,91.09,59967.0,85.3491,85.3772,85.3397,85.3491,59967.0
2024-01-25 13:50:00,91.1,91.21,91.09,91.17,33595.0,85.3584,85.4615,85.3491,85.424,33595.0
2024-01-25 13:55:00,91.17,91.21,91.1,91.16,154198.0,85.424,85.4615,85.3584,85.4146,154198.0
2024-01-25 14:00:00,91.15,91.21,91.1,91.19,40282.0,85.4053,85.4615,85.3584,85.4428,40282.0
2024-01-25 14:05:00,91.19,91.25,91.13,91.17,55425.0,85.4428,85.499,85.3865,85.424,55425.0
2024-01-25 14:10:00,91.18,91.19,91.05,91.13,108343.0,85.4334,85.4428,85.3116,85.3865,108343.0
2024-01-25 14:15:00,91.12,91.14,91.06,91.11,48116.0,85.3772,85.3959,85.3209,85.3678,48116.0
2024-01-25 14:20:00,91.11,91.16,91.05,91.09,83426.0,85.3678,85.4146,85.3116,85.3491,83426.0
2024-01-25 14:25:00,91.09,91.1,90.97,91.09,250613.0,85.3491,85.3584,85.2366,85.3491,250613.0
2024-01-25 14:30:00,91.12,91.2,91.11,91.15,97955.0,85.3772,85.4521,85.3678,85.4053,97955.0
2024-01-25 14:35:00,91.15,91.28,91.12,91.25,76297.0,85.4053,85.5271,85.3772,85.499,76297.0
2024-01-25 14:40:00,91.25,91.25,91.15,91.18,28428.0,85.499,85.499,85.4053,85.4334,28428.0
2024-01-25 14:45:00,91.18,91.18,91.13,91.16,26397.0,85.4334,85.4334,85.3865,85.4146,26397.0
2024-01-25 14:50:00,91.16,91.18,91.1,91.14,80082.0,85.4146,85.4334,85.3584,85.3959,80082.0
2024-01-25 14:55:00,91.13,91.17,91.06,91.17,47978.0,85.3865,85.424,85.3209,85.424,47978.0
2024-01-25 15:00:00,91.17,91.2,91.15,91.17,31193.0,85.424,85.4521,85.4053,85.424,31193.0
2024-01-25 15:05:00,91.17,91.2,91.14,91.18,46213.0,85.424,85.4521,85.3959,85.4334,46213.0
2024-01-25 15:10:00,91.17,91.21,91.16,91.18,45581.0,85.424,85.4615,85.4146,85.4334,45581.0
2024-01-25 15:15:00,91.18,91.19,91.14,91.15,28488.0,85.4334,85.4428,85.3959,85.4053,28488.0
2024-01-25 15:20:00,91.16,91.2,91.14,91.15,37241.0,85.4146,85.4521,85.3959,85.4053,37241.0
2024-01-25 15:25:00,91.15,91.19,91.05,91.06,100214.0,85.4053,85.4428,85.3116,85.3209,100214.0
2024-01-25 15:30:00,91.06,91.12,91.04,91.09,98018.0,85.3209,85.3772,85.3022,85.3491,98018.0
2024-01-25 15:35:00,91.09,91.12,90.99,91.03,80924.0,85.3491,85.3772,85.2554,85.2928,80924.0
2024-01-25 15:40:00,91.04,91.1,91.02,91.06,102379.0,85.3022,85.3584,85.2835,85.3209,102379.0
2024-01-25 15:45:00,91.06,91.07,90.97,90.98,138849.0,85.3209,85.3303,85.2366,85.246,138849.0
2024-01-25 15:50:00,90.97,91.13,90.96,91.11,687220.0,85.2366,85.3865,85.2272,85.3678,687220.0
2024-01-25 15:55:00,91.11,91.27,91.03,91.19,715975.0,85.3678,85.5177,85.2928,85.4428,715975.0
2024-01-26 09:30:00,91.75,92.05,91.27,91.99,81439.0,85.9675,86.2485,85.5177,86.1923,81439.0
2024-01-26 09:35:00,92.05,92.11,91.92,91.98,25585.0,86.2485,86.3048,86.1267,86.183,25585.0
2024-01-26 09:40:00,91.97,92.02,91.82,91.85,52448.0,86.1736,86.2204,86.033,86.0612,52448.0
2024-01-26 09:45:00,91.84,91.99,91.7,91.73,19885.0,86.0518,86.1923,85.9206,85.9487,19885.0
2024-01-26 09:50:00,91.74,91.82,91.65,91.72,16262.0,85.9581,86.033,85.8738,85.9393,16262.0
2024-01-26 09:55:00,91.69,91.75,91.57,91.68,18322.0,85.9112,85.9675,85.7988,85.9019,18322.0
2024-01-26 10:00:00,91.68,91.81,91.59,91.81,21165.0,85.9019,86.0237,85.8175,86.0237,21165.0
2024-01-26 10:05:00,91.82,91.83,91.69,91.74,18232.0,86.033,86.0424,85.9112,85.9581,18232.0
2024-01-26 10:10:00,91.75,91.81,91.63,91.64,20067.0,85.9675,86.0237,85.855,85.8644,20067.0
2024-01-26 10:15:00,91.64,91.67,91.46,91.53,21853.0,85.8644,85.8925,85.6957,85.7613,21853.0
2024-01-26 10:20:00,91.54,91.55,91.49,91.53,10207.0,85.7707,85.7801,85.7238,85.7613,10207.0
2024-01-26 10:25:00,91.54,91.55,91.36,91.37,20936.0,85.7707,85.7801,85.602,85.6114,20936.0
2024-01-26 10:30:00,91.36,91.42,91.34,91.38,26027.0,85.602,85.6583,85.5833,85.6208,26027.0
2024-01-26 10:35:00,91.38,91.38,91.26,91.26,21975.0,85.6208,85.6208,85.5083,85.5083,21975.0
2024-01-26 10:40:00,91.28,91.35,91.25,91.34,13851.0,85.5271,85.5927,85.499,85.5833,13851.0
2024-01-26 10:45:00,91.36,91.49,91.35,91.49,34547.0,85.602,85.7238,85.5927,85.7238,34547.0
2024-01-26 10:50:00,91.49,91.53,91.44,91.47,22888.0,85.7238,85.7613,85.677,85.7051,22888.0
2024-01-26 10:55:00,91.45,91.47,91.38,91.44,26746.0,85.6864,85.7051,85.6208,85.677,26746.0
2024-01-26 11:00:00,91.44,91.52,91.38,91.49,38895.0,85.677,85.752,85.6208,85.7238,38895.0
2024-01-26 11:05:00,91.5,91.5,91.36,91.38,17046.0,85.7332,85.7332,85.602,85.6208,17046.0
2024-01-26 11:10:00,91.39,91.45,91.33,91.33,20359.0,85.6301,85.6864,85.5739,85.5739,20359.0
2024-01-26 11:15:00,91.35,91.36,91.28,91.29,12228.0,85.5927,85.602,85.5271,85.5364,12228.0
2024-01-26 11:20:00,91.29,91.29,91.23,91.25,14186.0,85.5364,85.5364,85.4802,85.499,14186.0
2024-01-26 11:25:00,91.26,91.45,91.24,91.45,51071.0,85.5083,85.6864,85.4896,85.6864,51071.0
2024-01-26 11:30:00,91.45,91.6,91.44,91.55,30967.0,85.6864,85.8269,85.677,85.7801,30967.0
2024-01-26 11:35:00,91.55,91.68,91.53,91.66,18152.0,85.7801,85.9019,85.7613,85.8831,18152.0
2024-01-26 11:40:00,91.65,91.67,91.58,91.64,17050.0,85.8738,85.8925,85.8082,85.8644,17050.0
2024-01-26 11:45:00,91.64,91.67,91.63,91.67,7074.0,85.8644,85.8925,85.855,85.8925,7074.0
2024-01-26 11:50:00,91.67,91.71,91.63,91.7,11344.0,85.8925,85.93,85.855,85.9206,11344.0
2024-01-26 11:55:00,91.69,91.74,91.63,91.66,40684.0,85.9112,85.9581,85.855,85.8831,40684.0
2024-01-26 12:00:00,91.68,91.71,91.63,91.65,11066.0,85.9019,85.93,85.855,85.8738,11066.0
2024-01-26 12:05:00,91.65,91.72,91.64,91.66,24225.0,85.8738,85.9393,85.8644,85.8831,24225.0
2024-01-26 12:10:00,91.65,91.72,91.62,91.7,19072.0,85.8738,85.9393,85.8456,85.9206,19072.0
2024-01-26 12:15:00,91.7,91.77,91.7,91.75,15348.0,85.9206,85.9862,85.9206,85.9675,15348.0
2024-01-26 12:20:00,91.75,91.76,91.68,91.7,19822.0,85.9675,85.9768,85.9019,85.9206,19822.0
2024-01-26 12:25:00,91.7,91.71,91.6,91.61,36127.0,85.9206,85.93,85.8269,85.8363,36127.0
2024-01-26 12:30:00,91.61,91.63,91.59,91.59,129654.0,85.8363,85.855,85.8175,85.8175,129654.0
2024-01-26 12:35:00,91.59,91.59,91.47,91.5,80691.0,85.8175,85.8175,85.7051,85.7332,80691.0
2024-01-26 12:40:00,91.5,91.53,91.5,91.53,20857.0,85.7332,85.7613,85.7332,85.7613,20857.0
2024-01-26 12:45:00,91.53,91.58,91.49,91.51,63600.0,85.7613,85.8082,85.7238,85.7426,63600.0
2024-01-26 12:50:00,91.52,91.54,91.46,91.47,37071.0,85.752,85.7707,85.6957,85.7051,37071.0
2024-01-26 12:55:00,91.48,91.51,91.47,91.48,53012.0,85.7145,85.7426,85.7051,85.7145,53012.0
2024-01-26 13:00:00,91.47,91.47,91.33,91.35,53924.0,85.7051,85.7051,85.5739,85.5927,53924.0
2024-01-26 13:05:00,91.34,91.34,91.27,91.3,87783.0,85.5833,85.5833,85.5177,85.5458,87783.0
2024-01-26 13:10:00,91.3,91.42,91.29,91.37,28491.0,85.5458,85.6583,85.5364,85.6114,28491.0
2024-01-26 13:15:00,91.37,91.41,91.36,91.39,16014.0,85.6114,85.6489,85.602,85.6301,16014.0
2024-01-26 13:20:00,91.38,91.38,91.31,91.32,20049.0,85.6208,85.6208,85.5552,85.5646,20049.0
2024-01-26 13:25:00,91.31,91.39,91.31,91.38,115239.0,85.5552,85.6301,85.5552,85.6208,115239.0
2024-01-26 13:30:00,91.38,91.42,91.37,91.4,17587.0,85.6208,85.6583,85.6114,85.6395,17587.0
2024-01-26 13:35:00,91.4,91.41,91.34,91.41,14380.0,85.6395,85.6489,85.5833,85.6489,14380.0
2024-01-26 13:40:00,91.41,91.41,91.32,91.37,19858.0,85.6489,85.6489,85.5646,85.6114,19858.0
2024-01-26 13:45:00,91.37,91.39,91.32,91.39,13368.0,85.6114,85.6301,85.5646,85.6301,13368.0
2024-01-26 13:50:00,91.39,91.45,91.38,91.44,20108.0,85.6301,85.6864,85.6208,85.677,20108.0
2024-01-26 13:55:00,91.45,91.53,91.44,91.48,12415.0,85.6864,85.7613,85.677,85.7145,12415.0
2024-01-26 14:00:00,91.49,91.54,91.47,91.52,14521.0,85.7238,85.7707,85.7051,85.752,14521.0
2024-01-26 14:05:00,91.52,91.52,91.47,91.52,24468.0,85.752,85.752,85.7051,85.752,24468.0
2024-01-26 14:10:00,91.52,91.57,91.5,91.5,22656.0,85.752,85.7988,85.7332,85.7332,22656.0
2024-01-26 14:15:00,91.51,91.55,91.48,91.48,15994.0,85.7426,85.7801,85.7145,85.7145,15994.0
2024-01-26 14:20:00,91.48,91.5,91.45,91.46,29701.0,85.7145,85.7332,85.6864,85.6957,29701.0
2024-01-26 14:25:00,91.45,91.49,91.45,91.47,28601.0,85.6864,85.7238,85.6864,85.7051,28601.0
2024-01-26 14:30:00,91.47,91.5,91.41,91.42,21855.0,85.7051,85.7332,85.6489,85.6583,21855.0
2024-01-26 14:35:00,91.43,91.48,91.41,91.47,52343.0,85.6676,85.7145,85.6489,85.7051,52343.0
2024-01-26 14:40:00,91.47,91.47,91.35,91.39,207901.0,85.7051,85.7051,85.5927,85.6301,207901.0
2024-01-26 14:45:00,91.39,91.43,91.37,91.41,236329.0,85.6301,85.6676,85.6114,85.6489,236329.0
2024-01-26 14:50:00,91.41,91.46,91.4,91.42,70276.0,85.6489,85.6957,85.6395,85.6583,70276.0
2024-01-26 14:55:00,91.41,91.41,91.34,91.39,45486.0,85.6489,85.6489,85.5833,85.6301,45486.0
2024-01-26 15:00:00,91.39,91.39,91.24,91.27,141900.0,85.6301,85.6301,85.4896,85.5177,141900.0
2024-01-26 15:05:00,91.26,91.32,91.24,91.24,33605.0,85.5083,85.5646,85.4896,85.4896,33605.0
2024-01-26 15:10:00,91.23,91.26,91.2,91.26,21446.0,85.4802,85.5083,85.4521,85.5083,21446.0
2024-01-26 15:15:00,91.25,91.26,91.21,91.23,20338.0,85.499,85.5083,85.4615,85.4802,20338.0
2024-01-26 15:20:00,91.23,91.24,91.09,91.13,113407.0,85.4802,85.4896,85.3491,85.3865,113407.0
2024-01-26 15:25:00,91.13,91.24,91.11,91.23,27220.0,85.3865,85.4896,85.3678,85.4802,27220.0
2024-01-26 15:30:00,91.23,91.28,91.13,91.14,53856.0,85.4802,85.5271,85.3865,85.3959,53856.0
2024-01-26 15:35:00,91.14,91.16,91.09,91.11,41154.0,85.3959,85.4146,85.3491,85.3678,41154.0
2024-01-26 15:40:00,91.11,91.18,91.09,91.16,48054.0,85.3678,85.4334,85.3491,85.4146,48054.0
2024-01-26 15:45:00,91.15,91.17,91.04,91.13,74119.0,85.4053,85.424,85.3022,85.3865,74119.0
2024-01-26 15:50:00,91.13,91.18,91.07,91.18,134123.0,85.3865,85.4334,85.3303,85.4334,134123.0
2024-01-26 15:55:00,91.18,91.23,90.84,90.85,655993.0,85.4334,85.4802,85.1148,85.1242,655993.0
2024-01-29 09:30:00,91.21,91.26,91.07,91.23,152352.0,85.4615,85.5083,85.3303,85.4802,152352.0
2024-01-29 09:35:00,91.2,91.57,91.19,91.52,109979.0,85.4521,85.7988,85.4428,85.752,109979.0
2024-01-29 09:40:00,91.52,91.54,91.32,91.34,40487.0,85.752,85.7707,85.5646,85.5833,40487.0
2024-01-29 09:45:00,91.33,91.47,91.11,91.21,372886.0,85.5739,85.7051,85.3678,85.4615,372886.0
2024-01-29 09:50:00,91.22,91.34,91.12,91.28,81411.0,85.4709,85.5833,85.3772,85.5271,81411.0
2024-01-29 09:55:00,91.29,91.51,91.29,91.48,329008.0,85.5364,85.7426,85.5364,85.7145,329008.0
2024-01-29 10:00:00,91.48,91.64,91.46,91.56,56203.0,85.7145,85.8644,85.6957,85.7894,56203.0
2024-01-29 10:05:00,91.55,91.71,91.53,91.7,49062.0,85.7801,85.93,85.7613,85.9206,49062.0
2024-01-29 10:10:00,91.7,91.73,91.62,91.67,29549.0,85.9206,85.9487,85.8456,85.8925,29549.0
2024-01-29 10:15:00,91.66,91.71,91.63,91.67,19777.0,85.8831,85.93,85.855,85.8925,19777.0
2024-01-29 10:20:00,91.67,91.71,91.58,91.59,43095.0,85.8925,85.93,85.8082,85.8175,43095.0
2024-01-29 10:25:00,91.59,91.62,91.53,91.55,14032.0,85.8175,85.8456,85.7613,85.7801,14032.0
2024-01-29 10:30:00,91.56,91.56,91.45,91.48,19097.0,85.7894,85.7894,85.6864,85.7145,19097.0
2024-01-29 10:35:00,91.47,91.49,91.41,91.46,16463.0,85.7051,85.7238,85.6489,85.6957,16463.0
2024-01-29 10:40:00,91.46,91.47,91.34,91.41,20865.0,85.6957,85.7051,85.5833,85.6489,20865.0
2024-01-29 10:45:00,91.4,91.4,91.17,91.19,34873.0,85.6395,85.6395,85.424,85.4428,34873.0
2024-01-29 10:50:00,91.17,91.18,91.0,91.0,22549.0,85.424,85.4334,85.2647,85.2647,22549.0
2024-01-29 10:55:00,91.0,91.06,90.97,91.03,28010.0,85.2647,85.3209,85.2366,85.2928,28010.0
2024-01-29 11:00:00,91.03,91.1,90.98,91.05,61321.0,85.2928,85.3584,85.246,85.3116,61321.0
2024-01-29 11:05:00,91.05,91.19,91.03,91.17,37757.0,85.3116,85.4428,85.2928,85.424,37757.0
2024-01-29 11:10:00,91.17,91.21,91.1,91.18,31333.0,85.424,85.4615,85.3584,85.4334,31333.0
2024-01-29 11:15:00,91.19,91.31,91.19,91.29,16437.0,85.4428,85.5552,85.4428,85.5364,16437.0
2024-01-29 11:20:00,91.29,91.33,91.28,91.29,15819.0,85.5364,85.5739,85.5271,85.5364,15819.0
2024-01-29 11:25:00,91.29,91.29,91.21,91.21,22003.0,85.5364,85.5364,85.4615,85.4615,22003.0
2024-01-29 11:30:00,91.21,91.24,91.19,91.21,17655.0,85.4615,85.4896,85.4428,85.4615,17655.0
2024-01-29 11:35:00,91.21,91.23,91.11,91.11,25434.0,85.4615,85.4802,85.3678,85.3678,25434.0
2024-01-29 11:40:00,91.13,91.15,91.06,91.11,15657.0,85.3865,85.4053,85.3209,85.3678,15657.0
2024-01-29 11:45:00,91.13,91.19,91.1,91.15,43689.0,85.3865,85.4428,85.3584,85.4053,43689.0
2024-01-29 11:50:00,91.15,91.16,91.12,91.13,14458.0,85.4053,85.4146,85.3772,85.3865,14458.0
2024-01-29 11:55:00,91.13,91.15,91.03,91.07,24476.0,85.3865,85.4053,85.2928,85.3303,24476.0
2024-01-29 12:00:00,91.06,91.1,91.03,91.08,16121.0,85.3209,85.3584,85.2928,85.3397,16121.0
2024-01-29 12:05:00,91.08,91.21,91.07,91.2,11463.0,85.3397,85.4615,85.3303,85.4521,11463.0
2024-01-29 12:10:00,91.2,91.23,91.17,91.2,16698.0,85.4521,85.4802,85.424,85.4521,16698.0
2024-01-29 12:15:00,91.2,91.24,91.18,91.23,14488.0,85.4521,85.4896,85.4334,85.4802,14488.0
2024-01-29 12:20:00,91.24,91.28,91.2,91.21,23895.0,85.4896,85.5271,85.4521,85.4615,23895.0
2024-01-29 12:25:00,91.22,91.25,91.2,91.22,13604.0,85.4709,85.499,85.4521,85.4709,13604.0
2024-01-29 12:30:00,91.21,91.43,91.19,91.41,316557.0,85.4615,85.6676,85.4428,85.6489,316557.0
2024-01-29 12:35:00,91.41,91.51,91.41,91.49,20606.0,85.6489,85.7426,85.6489,85.7238,20606.0
2024-01-29 12:40:00,91.47,91.47,91.39,91.43,20374.0,85.7051,85.7051,85.6301,85.6676,20374.0
2024-01-29 12:45:00,91.44,91.47,91.35,91.36,18853.0,85.677,85.7051,85.5927,85.602,18853.0
2024-01-29 12:50:00,91.37,91.48,91.37,91.47,13248.0,85.6114,85.7145,85.6114,85.7051,13248.0
2024-01-29 12:55:00,91.47,91.51,91.45,91.47,19249.0,85.7051,85.7426,85.6864,85.7051,19249.0
2024-01-29 13:00:00,91.47,91.49,91.43,91.45,23555.0,85.7051,85.7238,85.6676,85.6864,23555.0
2024-01-29 13:05:00,91.46,91.46,91.41,91.42,19129.0,85.6957,85.6957,85.6489,85.6583,19129.0
2024-01-29 13:10:00,91.41,91.42,91.32,91.33,20077.0,85.6489,85.6583,85.5646,85.5739,20077.0
2024-01-29 13:15:00,91.33,91.35,91.3,91.34,9594.0,85.5739,85.5927,85.5458,85.5833,9594.0
2024-01-29 13:20:00,91.34,91.43,91.33,91.42,11721.0,85.5833,85.6676,85.5739,85.6583,11721.0
2024-01-29 13:25:00,91.43,91.51,91.42,91.51,24065.0,85.6676,85.7426,85.6583,85.7426,24065.0
2024-01-29 13:30:00,91.51,91.54,91.48,91.5,13261.0,85.7426,85.7707,85.7145,85.7332,13261.0
2024-01-29 13:35:00,91.49,91.59,91.49,91.56,12758.0,85.7238,85.8175,85.7238,85.7894,12758.0
2024-01-29 13:40:00,91.56,91.66,91.56,91.64,27546.0,85.7894,85.8831,85.7894,85.8644,27546.0
2024-01-29 13:45:00,91.64,91.67,91.59,91.66,15015.0,85.8644,85.8925,85.8175,85.8831,15015.0
2024-01-29 13:50:00,91.66,91.67,91.56,91.6,15902.0,85.8831,85.8925,85.7894,85.8269,15902.0
2024-01-29 13:55:00,91.61,91.66,91.6,91.63,14519.0,85.8363,85.8831,85.8269,85.855,14519.0
2024-01-29 14:00:00,91.63,91.64,91.6,91.61,12857.0,85.855,85.8644,85.8269,85.8363,12857.0
2024-01-29 14:05:00,91.61,91.61,91.56,91.6,16240.0,85.8363,85.8363,85.7894,85.8269,16240.0
2024-01-29 14:10:00,91.61,91.64,91.59,91.61,9357.0,85.8363,85.8644,85.8175,85.8363,9357.0
2024-01-29 14:15:00,91.6,91.61,91.52,91.53,9528.0,85.8269,85.8363,85.752,85.7613,9528.0
2024-01-29 14:20:00,91.53,91.58,91.52,91.55,11873.0,85.7613,85.8082,85.752,85.7801,11873.0
2024-01-29 14:25:00,91.55,91.56,91.52,91.55,9650.0,85.7801,85.7894,85.752,85.7801,9650.0
2024-01-29 14:30:00,91.56,91.59,91.51,91.52,15708.0,85.7894,85.8175,85.7426,85.752,15708.0
2024-01-29 14:35:00,91.52,91.52,91.4,91.41,33079.0,85.752,85.752,85.6395,85.6489,33079.0
2024-01-29 14:40:00,91.41,91.41,91.32,91.34,44391.0,85.6489,85.6489,85.5646,85.5833,44391.0
2024-01-29 14:45:00,91.35,91.37,91.3,91.31,39789.0,85.5927,85.6114,85.5458,85.5552,39789.0
2024-01-29 14:50:00,91.32,91.33,91.28,91.29,17824.0,85.5646,85.5739,85.5271,85.5364,17824.0
2024-01-29 14:55:00,91.28,91.31,91.25,91.27,21937.0,85.5271,85.5552,85.499,85.5177,21937.0
2024-01-29 15:00:00,91.27,91.49,91.27,91.49,185610.0,85.5177,85.7238,85.5177,85.7238,185610.0
2024-01-29 15:05:00,91.51,91.51,91.37,91.41,30680.0,85.7426,85.7426,85.6114,85.6489,30680.0
2024-01-29 15:10:00,91.41,91.48,91.41,91.44,22671.0,85.6489,85.7145,85.6489,85.677,22671.0
2024-01-29 15:15:00,91.44,91.61,91.43,91.61,82444.0,85.677,85.8363,85.6676,85.8363,82444.0
2024-01-29 15:20:00,91.61,91.79,91.6,91.75,59745.0,85.8363,86.0049,85.8269,85.9675,59745.0
2024-01-29 15:25:00,91.76,91.77,91.64,91.69,160854.0,85.9768,85.9862,85.8644,85.9112,160854.0
2024-01-29 15:30:00,91.7,91.8,91.68,91.71,56888.0,85.9206,86.0143,85.9019,85.93,56888.0
2024-01-29 15:35:00,91.72,91.78,91.66,91.72,47909.0,85.9393,85.9956,85.8831,85.9393,47909.0
2024-01-29 15:40:00,91.72,91.75,91.66,91.67,47390.0,85.9393,85.9675,85.8831,85.8925,47390.0
2024-01-29 15:45:00,91.67,91.68,91.58,91.61,65237.0,85.8925,85.9019,85.8082,85.8363,65237.0
2024-01-29 15:50:00,91.61,91.65,91.48,91.48,151531.0,85.8363,85.8738,85.7145,85.7145,151531.0
2024-01-29 15:55:00,91.48,91.7,91.47,91.7,416070.0,85.7145,85.9206,85.7051,85.9206,416070.0
2024-01-30 09:30:00,91.34,91.47,91.16,91.3,144655.0,85.5833,85.7051,85.4146,85.5458,144655.0
2024-01-30 09:35:00,91.24,91.31,90.82,90.87,72095.0,85.4896,85.5552,85.0961,85.1429,72095.0
2024-01-30 09:40:00,90.85,90.86,90.7,90.72,21278.0,85.1242,85.1335,84.9836,85.0024,21278.0
2024-01-30 09:45:00,90.73,90.93,90.72,90.84,34791.0,85.0117,85.1991,85.0024,85.1148,34791.0
2024-01-30 09:50:00,90.82,90.83,90.73,90.8,27133.0,85.0961,85.1054,85.0117,85.0773,27133.0
2024-01-30 09:55:00,90.79,90.82,90.67,90.7,39207.0,85.068,85.0961,84.9555,84.9836,39207.0
2024-01-30 10:00:00,90.7,90.71,90.47,90.56,61460.0,84.9836,84.993,84.7681,84.8525,61460.0
2024-01-30 10:05:00,90.56,90.69,90.56,90.68,26728.0,84.8525,84.9743,84.8525,84.9649,26728.0
2024-01-30 10:10:00,90.68,90.72,90.62,90.66,29937.0,84.9649,85.0024,84.9087,84.9462,29937.0
2024-01-30 10:15:00,90.65,90.77,90.61,90.75,25652.0,84.9368,85.0492,84.8993,85.0305,25652.0
2024-01-30 10:20:00,90.75,90.75,90.55,90.63,18065.0,85.0305,85.0305,84.8431,84.918,18065.0
2024-01-30 10:25:00,90.62,90.66,90.56,90.6,73965.0,84.9087,84.9462,84.8525,84.8899,73965.0
2024-01-30 10:30:00,90.6,90.68,90.57,90.68,39256.0,84.8899,84.9649,84.8618,84.9649,39256.0
2024-01-30 10:35:00,90.69,90.69,90.58,90.63,48937.0,84.9743,84.9743,84.8712,84.918,48937.0
2024-01-30 10:40:00,90.63,90.73,90.55,90.73,146296.0,84.918,85.0117,84.8431,85.0117,146296.0
2024-01-30 10:45:00,90.72,90.9,90.72,90.88,44730.0,85.0024,85.171,85.0024,85.1523,44730.0
2024-01-30 10:50:00,90.89,90.95,90.84,90.92,27919.0,85.1617,85.2179,85.1148,85.1898,27919.0
2024-01-30 10:55:00,90.94,90.95,90.82,90.85,16478.0,85.2085,85.2179,85.0961,85.1242,16478.0
2024-01-30 11:00:00,90.85,90.91,90.83,90.89,15526.0,85.1242,85.1804,85.1054,85.1617,15526.0
2024-01-30 11:05:00,90.89,90.98,90.88,90.98,21316.0,85.1617,85.246,85.1523,85.246,21316.0
2024-01-30 11:10:00,90.98,90.99,90.87,90.91,20525.0,85.246,85.2554,85.1429,85.1804,20525.0
2024-01-30 11:15:00,90.91,90.95,90.87,90.89,23783.0,85.1804,85.2179,85.1429,85.1617,23783.0
2024-01-30 11:20:00,90.88,91.0,90.86,90.98,25386.0,85.1523,85.2647,85.1335,85.246,25386.0
2024-01-30 11:25:00,90.98,91.03,90.9,90.94,25554.0,85.246,85.2928,85.171,85.2085,25554.0
2024-01-30 11:30:00,90.95,90.99,90.94,90.95,24805.0,85.2179,85.2554,85.2085,85.2179,24805.0
2024-01-30 11:35:00,90.95,91.07,90.94,91.07,28333.0,85.2179,85.3303,85.2085,85.3303,28333.0
2024-01-30 11:40:00,91.08,91.14,91.06,91.08,31342.0,85.3397,85.3959,85.3209,85.3397,31342.0
2024-01-30 11:45:00,91.07,91.08,90.99,91.0,36524.0,85.3303,85.3397,85.2554,85.2647,36524.0
2024-01-30 11:50:00,91.0,91.07,90.97,91.0,36354.0,85.2647,85.3303,85.2366,85.2647,36354.0
2024-01-30 11:55:00,91.01,91.07,90.97,90.98,27734.0,85.2741,85.3303,85.2366,85.246,27734.0
2024-01-30 12:00:00,90.98,90.99,90.91,90.92,24849.0,85.246,85.2554,85.1804,85.1898,24849.0
2024-01-30 12:05:00,90.92,90.92,90.86,90.9,17321.0,85.1898,85.1898,85.1335,85.171,17321.0
2024-01-30 12:10:00,90.89,90.93,90.88,90.91,13877.0,85.1617,85.1991,85.1523,85.1804,13877.0
2024-01-30 12:15:00,90.9,90.95,90.9,90.94,19653.0,85.171,85.2179,85.171,85.2085,19653.0
2024-01-30 12:20:00,90.94,91.05,90.94,91.05,20351.0,85.2085,85.3116,85.2085,85.3116,20351.0
2024-01-30 12:25:00,91.04,91.17,90.98,91.17,55696.0,85.3022,85.424,85.246,85.424,55696.0
2024-01-30 12:30:00,91.17,91.22,91.1,91.12,18081.0,85.424,85.4709,85.3584,85.3772,18081.0
2024-01-30 12:35:00,91.14,91.15,91.09,91.09,22661.0,85.3959,85.4053,85.3491,85.3491,22661.0
2024-01-30 12:40:00,91.09,91.1,91.01,91.06,66058.0,85.3491,85.3584,85.2741,85.3209,66058.0
2024-01-30 12:45:00,91.06,91.09,91.04,91.07,36625.0,85.3209,85.3491,85.3022,85.3303,36625.0
2024-01-30 12:50:00,91.07,91.19,91.06,91.17,20094.0,85.3303,85.4428,85.3209,85.424,20094.0
2024-01-30 12:55:00,91.17,91.21,91.13,91.19,23145.0,85.424,85.4615,85.3865,85.4428,23145.0
2024-01-30 13:00:00,91.18,91.3,91.16,91.28,33659.0,85.4334,85.5458,85.4146,85.5271,33659.0
2024-01-30 13:05:00,91.27,91.27,91.19,91.19,21587.0,85.5177,85.5177,85.4428,85.4428,21587.0
2024-01-30 13:10:00,91.21,91.24,91.14,91.24,28124.0,85.4615,85.4896,85.3959,85.4896,28124.0
2024-01-30 13:15:00,91.25,91.29,91.21,91.23,20178.0,85.499,85.5364,85.4615,85.4802,20178.0
2024-01-30 13:20:00,91.24,91.24,91.2,91.21,17025.0,85.4896,85.4896,85.4521,85.4615,17025.0
2024-01-30 13:25:00,91.21,91.22,91.17,91.17,24636.0,85.4615,85.4709,85.424,85.424,24636.0
2024-01-30 13:30:00,91.18,91.23,91.17,91.22,18284.0,85.4334,85.4802,85.424,85.4709,18284.0
2024-01-30 13:35:00,91.22,91.22,91.15,91.18,29123.0,85.4709,85.4709,85.4053,85.4334,29123.0
2024-01-30 13:40:00,91.19,91.24,91.18,91.21,33397.0,85.4428,85.4896,85.4334,85.4615,33397.0
2024-01-30 13:45:00,91.22,91.3,91.21,91.28,21914.0,85.4709,85.5458,85.4615,85.5271,21914.0
2024-01-30 13:50:00,91.28,91.33,91.27,91.31,20336.0,85.5271,85.5739,85.5177,85.5552,20336.0
2024-01-30 13:55:00,91.31,91.34,91.3,91.31,21058.0,85.5552,85.5833,85.5458,85.5552,21058.0
2024-01-30 14:00:00,91.31,91.52,91.3,91.51,70538.0,85.5552,85.752,85.5458,85.7426,70538.0
2024-01-30 14:05:00,91.51,91.52,91.44,91.5,15003.0,85.7426,85.752,85.677,85.7332,15003.0
2024-01-30 14:10:00,91.5,91.6,91.5,91.54,12941.0,85.7332,85.8269,85.7332,85.7707,12941.0
2024-01-30 14:15:00,91.55,91.77,91.55,91.7,23060.0,85.7801,85.9862,85.7801,85.9206,23060.0
2024-01-30 14:20:00,91.69,91.7,91.6,91.62,69175.0,85.9112,85.9206,85.8269,85.8456,69175.0
2024-01-30 14:25:00,91.63,91.64,91.56,91.6,16028.0,85.855,85.8644,85.7894,85.8269,16028.0
2024-01-30 14:30:00,91.6,91.68,91.59,91.68,13226.0,85.8269,85.9019,85.8175,85.9019,13226.0
2024-01-30 14:35:00,91.68,91.7,91.62,91.65,11308.0,85.9019,85.9206,85.8456,85.8738,11308.0
2024-01-30 14:40:00,91.64,91.73,91.63,91.71,12989.0,85.8644,85.9487,85.855,85.93,12989.0
2024-01-30 14:45:00,91.71,91.71,91.61,91.62,14943.0,85.93,85.93,85.8363,85.8456,14943.0
2024-01-30 14:50:00,91.62,91.71,91.6,91.7,15686.0,85.8456,85.93,85.8269,85.9206,15686.0
2024-01-30 14:55:00,91.7,91.73,91.67,91.68,38753.0,85.9206,85.9487,85.8925,85.9019,38753.0
2024-01-30 15:00:00,91.68,91.68,91.59,91.59,25410.0,85.9019,85.9019,85.8175,85.8175,25410.0
2024-01-30 15:05:00,91.6,91.65,91.55,91.59,22598.0,85.8269,85.8738,85.7801,85.8175,22598.0
2024-01-30 15:10:00,91.59,91.67,91.54,91.65,40216.0,85.8175,85.8925,85.7707,85.8738,40216.0
2024-01-30 15:15:00,91.65,91.69,91.63,91.64,22500.0,85.8738,85.9112,85.855,85.8644,22500.0
2024-01-30 15:20:00,91.64,91.65,91.56,91.59,29925.0,85.8644,85.8738,85.7894,85.8175,29925.0
2024-01-30 15:25:00,91.59,91.64,91.57,91.62,53551.0,85.8175,85.8644,85.7988,85.8456,53551.0
2024-01-30 15:30:00,91.62,91.7,91.57,91.68,89592.0,85.8456,85.9206,85.7988,85.9019,89592.0
2024-01-30 15:35:00,91.69,91.73,91.65,91.71,355821.0,85.9112,85.9487,85.8738,85.93,355821.0
2024-01-30 15:40:00,91.7,91.81,91.7,91.75,66286.0,85.9206,86.0237,85.9206,85.9675,66286.0
2024-01-30 15:45:00,91.74,91.78,91.68,91.72,61672.0,85.9581,85.9956,85.9019,85.9393,61672.0
2024-01-30 15:50:00,91.71,91.85,91.64,91.79,141253.0,85.93,86.0612,85.8644,86.0049,141253.0
2024-01-30 15:55:00,91.79,91.93,91.69,91.73,542132.0,86.0049,86.1361,85.9112,85.9487,542132.0
2024-01-31 09:30:00,91.86,91.89,91.04,91.05,92808.0,86.0705,86.0986,85.3022,85.3116,92808.0
2024-01-31 09:35:00,91.04,91.36,90.97,91.33,74612.0,85.3022,85.602,85.2366,85.5739,74612.0
2024-01-31 09:40:00,91.34,91.65,91.34,91.45,23625.0,85.5833,85.8738,85.5833,85.6864,23625.0
2024-01-31 09:45:00,91.45,91.49,91.18,91.26,81679.0,85.6864,85.7238,85.4334,85.5083,81679.0
2024-01-31 09:50:00,91.26,91.28,91.05,91.06,36398.0,85.5083,85.5271,85.3116,85.3209,36398.0
2024-01-31 09:55:00,91.06,91.11,90.99,91.08,43413.0,85.3209,85.3678,85.2554,85.3397,43413.0
2024-01-31 10:00:00,91.07,91.12,90.99,91.05,42008.0,85.3303,85.3772,85.2554,85.3116,42008.0
2024-01-31 10:05:00,91.04,91.09,90.98,91.01,56329.0,85.3022,85.3491,85.246,85.2741,56329.0
2024-01-31 10:10:00,91.01,91.13,91.0,91.12,30895.0,85.2741,85.3865,85.2647,85.3772,30895.0
2024-01-31 10:15:00,91.16,91.16,91.05,91.09,31243.0,85.4146,85.4146,85.3116,85.3491,31243.0
2024-01-31 10:20:00,91.09,91.25,91.09,91.17,25507.0,85.3491,85.499,85.3491,85.424,25507.0
2024-01-31 10:25:00,91.18,91.34,91.15,91.33,33230.0,85.4334,85.5833,85.4053,85.5739,33230.0
2024-01-31 10:30:00,91.34,91.56,91.34,91.55,90685.0,85.5833,85.7894,85.5833,85.7801,90685.0
2024-01-31 10:35:00,91.56,91.62,91.53,91.58,26212.0,85.7894,85.8456,85.7613,85.8082,26212.0
2024-01-31 10:40:00,91.58,91.6,91.43,91.48,39503.0,85.8082,85.8269,85.6676,85.7145,39503.0
2024-01-31 10:45:00,91.49,91.59,91.48,91.56,26338.0,85.7238,85.8175,85.7145,85.7894,26338.0
2024-01-31 10:50:00,91.56,91.58,91.35,91.37,57849.0,85.7894,85.8082,85.5927,85.6114,57849.0
2024-01-31 10:55:00,91.36,91.48,91.36,91.41,45374.0,85.602,85.7145,85.602,85.6489,45374.0
2024-01-31 11:00:00,91.4,91.4,91.26,91.36,25842.0,85.6395,85.6395,85.5083,85.602,25842.0
2024-01-31 11:05:00,91.35,91.39,91.31,91.39,30172.0,85.5927,85.6301,85.5552,85.6301,30172.0
2024-01-31 11:10:00,91.41,91.43,91.35,91.37,17595.0,85.6489,85.6676,85.5927,85.6114,17595.0
2024-01-31 11:15:00,91.38,91.43,91.37,91.38,34298.0,85.6208,85.6676,85.6114,85.6208,34298.0
2024-01-31 11:20:00,91.39,91.43,91.34,91.43,32079.0,85.6301,85.6676,85.5833,85.6676,32079.0
2024-01-31 11:25:00,91.44,91.45,91.36,91.4,32881.0,85.677,85.6864,85.602,85.6395,32881.0
2024-01-31 11:30:00,91.4,91.46,91.38,91.39,25383.0,85.6395,85.6957,85.6208,85.6301,25383.0
2024-01-31 11:35:00,91.39,91.39,91.22,91.23,23968.0,85.6301,85.6301,85.4709,85.4802,23968.0
2024-01-31 11:40:00,91.23,91.31,91.22,91.27,35385.0,85.4802,85.5552,85.4709,85.5177,35385.0
2024-01-31 11:45:00,91.28,91.36,91.26,91.35,23276.0,85.5271,85.602,85.5083,85.5927,23276.0
2024-01-31 11:50:00,91.35,91.37,91.29,91.3,38575.0,85.5927,85.6114,85.5364,85.5458,38575.0
2024-01-31 11:55:00,91.3,91.32,91.23,91.25,18898.0,85.5458,85.5646,85.4802,85.499,18898.0
2024-01-31 12:00:00,91.26,91.31,91.25,91.29,23049.0,85.5083,85.5552,85.499,85.5364,23049.0
2024-01-31 12:05:00,91.29,91.34,91.28,91.31,14466.0,85.5364,85.5833,85.5271,85.5552,14466.0
2024-01-31 12:10:00,91.31,91.35,91.29,91.31,19869.0,85.5552,85.5927,85.5364,85.5552,19869.0
2024-01-31 12:15:00,91.31,91.36,91.29,91.35,26682.0,85.5552,85.602,85.5364,85.5927,26682.0
2024-01-31 12:20:00,91.34,91.35,91.17,91.25,40114.0,85.5833,85.5927,85.424,85.499,40114.0
2024-01-31 12:25:00,91.26,91.26,91.18,91.2,10437.0,85.5083,85.5083,85.4334,85.4521,10437.0
2024-01-31 12:30:00,91.19,91.26,91.13,91.23,18267.0,85.4428,85.5083,85.3865,85.4802,18267.0
2024-01-31 12:35:00,91.22,91.22,91.05,91.06,20117.0,85.4709,85.4709,85.3116,85.3209,20117.0
2024-01-31 12:40:00,91.06,91.21,91.05,91.19,13093.0,85.3209,85.4615,85.3116,85.4428,13093.0
2024-01-31 12:45:00,91.18,91.28,91.15,91.25,22316.0,85.4334,85.5271,85.4053,85.499,22316.0
2024-01-31 12:50:00,91.26,91.31,91.24,91.26,23129.0,85.5083,85.5552,85.4896,85.5083,23129.0
2024-01-31 12:55:00,91.26,91.4,91.26,91.36,176785.0,85.5083,85.6395,85.5083,85.602,176785.0
2024-01-31 13:00:00,91.35,91.4,91.31,91.37,29364.0,85.5927,85.6395,85.5552,85.6114,29364.0
2024-01-31 13:05:00,91.37,91.4,91.34,91.39,19286.0,85.6114,85.6395,85.5833,85.6301,19286.0
2024-01-31 13:10:00,91.38,91.4,91.35,91.36,9901.0,85.6208,85.6395,85.5927,85.602,9901.0
2024-01-31 13:15:00,91.36,91.36,91.24,91.34,58332.0,85.602,85.602,85.4896,85.5833,58332.0
2024-01-31 13:20:00,91.34,91.35,91.23,91.23,69490.0,85.5833,85.5927,85.4802,85.4802,69490.0
2024-01-31 13:25:00,91.23,91.32,91.22,91.31,38640.0,85.4802,85.5646,85.4709,85.5552,38640.0
2024-01-31 13:30:00,91.31,91.34,91.28,91.31,30044.0,85.5552,85.5833,85.5271,85.5552,30044.0
2024-01-31 13:35:00,91.31,91.31,91.23,91.28,32399.0,85.5552,85.5552,85.4802,85.5271,32399.0
2024-01-31 13:40:00,91.28,91.29,91.23,91.27,18166.0,85.5271,85.5364,85.4802,85.5177,18166.0
2024-01-31 13:45:00,91.29,91.33,91.24,91.33,16276.0,85.5364,85.5739,85.4896,85.5739,16276.0
2024-01-31 13:50:00,91.33,91.35,91.29,91.29,36235.0,85.5739,85.5927,85.5364,85.5364,36235.0
2024-01-31 13:55:00,91.31,91.44,91.3,91.38,48716.0,85.5552,85.677,85.5458,85.6208,48716.0
2024-01-31 14:00:00,91.39,91.42,91.07,91.19,105472.0,85.6301,85.6583,85.3303,85.4428,105472.0
2024-01-31 14:05:00,91.2,91.28,91.13,91.14,61432.0,85.4521,85.5271,85.3865,85.3959,61432.0
2024-01-31 14:10:00,91.15,91.25,91.06,91.16,47690.0,85.4053,85.499,85.3209,85.4146,47690.0
2024-01-31 14:15:00,91.18,91.24,91.16,91.17,40859.0,85.4334,85.4896,85.4146,85.424,40859.0
2024-01-31 14:20:00,91.17,91.23,91.14,91.16,41561.0,85.424,85.4802,85.3959,85.4146,41561.0
2024-01-31 14:25:00,91.17,91.21,91.07,91.11,23057.0,85.424,85.4615,85.3303,85.3678,23057.0
2024-01-31 14:30:00,91.12,91.22,91.05,91.2,45253.0,85.3772,85.4709,85.3116,85.4521,45253.0
2024-01-31 14:35:00,91.19,91.27,91.05,91.2,90031.0,85.4428,85.5177,85.3116,85.4521,90031.0
2024-01-31 14:40:00,91.2,91.29,91.19,91.2,77708.0,85.4521,85.5364,85.4428,85.4521,77708.0
2024-01-31 14:45:00,91.2,91.28,91.11,91.13,55296.0,85.4521,85.5271,85.3678,85.3865,55296.0
2024-01-31 14:50:00,91.13,91.13,90.98,91.04,65486.0,85.3865,85.3865,85.246,85.3022,65486.0
2024-01-31 14:55:00,91.04,91.11,90.99,91.04,145702.0,85.3022,85.3678,85.2554,85.3022,145702.0
2024-01-31 15:00:00,91.04,91.06,90.84,90.97,171503.0,85.3022,85.3209,85.1148,85.2366,171503.0
2024-01-31 15:05:00,90.97,91.05,90.94,91.01,148634.0,85.2366,85.3116,85.2085,85.2741,148634.0
2024-01-31 15:10:00,91.01,91.02,90.9,90.9,51199.0,85.2741,85.2835,85.171,85.171,51199.0
2024-01-31 15:15:00,90.88,91.01,90.83,90.86,75647.0,85.1523,85.2741,85.1054,85.1335,75647.0
2024-01-31 15:20:00,90.86,90.93,90.85,90.93,52913.0,85.1335,85.1991,85.1242,85.1991,52913.0
2024-01-31 15:25:00,90.93,90.93,90.79,90.91,45938.0,85.1991,85.1991,85.068,85.1804,45938.0
2024-01-31 15:30:00,90.89,91.04,90.88,90.94,80344.0,85.1617,85.3022,85.1523,85.2085,80344.0
2024-01-31 15:35:00,90.94,90.94,90.83,90.92,108998.0,85.2085,85.2085,85.1054,85.1898,108998.0
2024-01-31 15:40:00,90.91,90.98,90.87,90.92,117945.0,85.1804,85.246,85.1429,85.1898,117945.0
2024-01-31 15:45:00,90.92,91.03,90.9,90.95,86929.0,85.1898,85.2928,85.171,85.2179,86929.0
2024-01-31 15:50:00,90.95,90.99,90.84,90.9,159311.0,85.2179,85.2554,85.1148,85.171,159311.0
2024-01-31 15:55:00,90.9,90.95,90.81,90.83,464965.0,85.171,85.2179,85.0867,85.1054,464965.0
2024-02-01 09:30:00,91.23,91.74,90.95,91.63,144235.0,85.4802,85.9581,85.2179,85.855,144235.0
2024-02-01 09:35:00,91.59,91.69,91.35,91.68,76035.0,85.8175,85.9112,85.5927,85.9019,76035.0
2024-02-01 09:40:00,91.66,91.76,91.43,91.51,45578.0,85.8831,85.9768,85.6676,85.7426,45578.0
2024-02-01 09:45:00,91.52,91.74,91.47,91.72,24398.0,85.752,85.9581,85.7051,85.9393,24398.0
2024-02-01 09:50:00,91.74,91.87,91.68,91.8,34968.0,85.9581,86.0799,85.9019,86.0143,34968.0
2024-02-01 09:55:00,91.8,91.95,91.74,91.91,350747.0,86.0143,86.1549,85.9581,86.1174,350747.0
2024-02-01 10:00:00,91.89,91.96,91.81,91.94,51863.0,86.0986,86.1642,86.0237,86.1455,51863.0
2024-02-01 10:05:00,91.96,92.25,91.95,92.22,55115.0,86.1642,86.4359,86.1549,86.4078,55115.0
2024-02-01 10:10:00,92.22,92.34,92.21,92.32,42584.0,86.4078,86.5203,86.3985,86.5015,42584.0
2024-02-01 10:15:00,92.31,92.56,92.3,92.5,39274.0,86.4922,86.7264,86.4828,86.6702,39274.0
2024-02-01 10:20:00,92.5,92.57,92.28,92.29,103151.0,86.6702,86.7358,86.4641,86.4734,103151.0
2024-02-01 10:25:00,92.3,92.4,92.26,92.3,28934.0,86.4828,86.5765,86.4453,86.4828,28934.0
2024-02-01 10:30:00,92.3,92.31,92.14,92.23,36045.0,86.4828,86.4922,86.3329,86.4172,36045.0
2024-02-01 10:35:00,92.24,92.24,92.1,92.14,33088.0,86.4266,86.4266,86.2954,86.3329,33088.0
2024-02-01 10:40:00,92.15,92.15,91.95,91.95,14745.0,86.3422,86.3422,86.1549,86.1549,14745.0
2024-02-01 10:45:00,91.94,92.01,91.91,92.0,30540.0,86.1455,86.2111,86.1174,86.2017,30540.0
2024-02-01 10:50:00,92.0,92.04,91.96,92.03,26228.0,86.2017,86.2392,86.1642,86.2298,26228.0
2024-02-01 10:55:00,92.02,92.02,91.84,91.84,20914.0,86.2204,86.2204,86.0518,86.0518,20914.0
2024-02-01 11:00:00,91.85,91.89,91.69,91.73,20690.0,86.0612,86.0986,85.9112,85.9487,20690.0
2024-02-01 11:05:00,91.71,91.81,91.66,91.8,61645.0,85.93,86.0237,85.8831,86.0143,61645.0
2024-02-01 11:10:00,91.81,91.88,91.79,91.88,34041.0,86.0237,86.0893,86.0049,86.0893,34041.0
2024-02-01 11:15:00,91.89,92.0,91.87,91.98,48806.0,86.0986,86.2017,86.0799,86.183,48806.0
2024-02-01 11:20:00,91.99,92.06,91.98,92.0,56870.0,86.1923,86.2579,86.183,86.2017,56870.0
2024-02-01 11:25:00,92.04,92.09,91.99,92.07,32173.0,86.2392,86.286,86.1923,86.2673,32173.0
2024-02-01 11:30:00,92.06,92.17,92.03,92.17,30349.0,86.2579,86.361,86.2298,86.361,30349.0
2024-02-01 11:35:00,92.17,92.43,92.14,92.43,22436.0,86.361,86.6046,86.3329,86.6046,22436.0
2024-02-01 11:40:00,92.44,92.61,92.43,92.61,23795.0,86.614,86.7733,86.6046,86.7733,23795.0
2024-02-01 11:45:00,92.61,92.65,92.52,92.58,31703.0,86.7733,86.8107,86.6889,86.7451,31703.0
2024-02-01 11:50:00,92.58,92.64,92.54,92.6,16839.0,86.7451,86.8014,86.7077,86.7639,16839.0
2024-02-01 11:55:00,92.61,92.61,92.53,92.57,27304.0,86.7733,86.7733,86.6983,86.7358,27304.0
2024-02-01 12:00:00,92.58,92.77,92.56,92.75,28790.0,86.7451,86.9232,86.7264,86.9044,28790.0
2024-02-01 12:05:00,92.75,92.83,92.74,92.74,21852.0,86.9044,86.9794,86.8951,86.8951,21852.0
2024-02-01 12:10:00,92.76,92.82,92.63,92.63,19169.0,86.9138,86.97,86.792,86.792,19169.0
2024-02-01 12:15:00,92.63,92.7,92.6,92.69,6709.0,86.792,86.8576,86.7639,86.8482,6709.0
2024-02-01 12:20:00,92.68,92.79,92.66,92.79,14472.0,86.8388,86.9419,86.8201,86.9419,14472.0
2024-02-01 12:25:00,92.79,92.81,92.72,92.81,16054.0,86.9419,86.9606,86.8763,86.9606,16054.0
2024-02-01 12:30:00,92.81,92.86,92.78,92.83,18492.0,86.9606,87.0075,86.9325,86.9794,18492.0
2024-02-01 12:35:00,92.83,92.86,92.79,92.84,18426.0,86.9794,87.0075,86.9419,86.9888,18426.0
2024-02-01 12:40:00,92.84,92.86,92.76,92.8,17895.0,86.9888,87.0075,86.9138,86.9513,17895.0
2024-02-01 12:45:00,92.8,92.83,92.76,92.81,14694.0,86.9513,86.9794,86.9138,86.9606,14694.0
2024-02-01 12:50:00,92.8,92.89,92.78,92.89,14732.0,86.9513,87.0356,86.9325,87.0356,14732.0
2024-02-01 12:55:00,92.89,92.94,92.77,92.77,19546.0,87.0356,87.0825,86.9232,86.9232,19546.0
2024-02-01 13:00:00,92.78,92.82,92.7,92.76,28356.0,86.9325,86.97,86.8576,86.9138,28356.0
2024-02-01 13:05:00,92.75,92.84,92.74,92.81,29807.0,86.9044,86.9888,86.8951,86.9606,29807.0
2024-02-01 13:10:00,92.81,92.9,92.8,92.88,17391.0,86.9606,87.045,86.9513,87.0262,17391.0
2024-02-01 13:15:00,92.88,92.93,92.78,92.79,14213.0,87.0262,87.0731,86.9325,86.9419,14213.0
2024-02-01 13:20:00,92.81,92.83,92.74,92.79,17657.0,86.9606,86.9794,86.8951,86.9419,17657.0
2024-02-01 13:25:00,92.79,92.84,92.77,92.8,10271.0,86.9419,86.9888,86.9232,86.9513,10271.0
2024-02-01 13:30:00,92.79,92.84,92.79,92.83,11954.0,86.9419,86.9888,86.9419,86.9794,11954.0
2024-02-01 13:35:00,92.84,92.84,92.68,92.72,16449.0,86.9888,86.9888,86.8388,86.8763,16449.0
2024-02-01 13:40:00,92.72,92.75,92.64,92.7,19651.0,86.8763,86.9044,86.8014,86.8576,19651.0
2024-02-01 13:45:00,92.72,92.74,92.68,92.69,7461.0,86.8763,86.8951,86.8388,86.8482,7461.0
2024-02-01 13:50:00,92.69,92.74,92.68,92.69,18697.0,86.8482,86.8951,86.8388,86.8482,18697.0
2024-02-01 13:55:00,92.69,92.75,92.65,92.75,8534.0,86.8482,86.9044,86.8107,86.9044,8534.0
2024-02-01 14:00:00,92.74,92.75,92.69,92.72,16567.0,86.8951,86.9044,86.8482,86.8763,16567.0
2024-02-01 14:05:00,92.73,92.8,92.72,92.79,23689.0,86.8857,86.9513,86.8763,86.9419,23689.0
2024-02-01 14:10:00,92.8,92.81,92.69,92.7,21093.0,86.9513,86.9606,86.8482,86.8576,21093.0
2024-02-01 14:15:00,92.69,92.7,92.67,92.69,10342.0,86.8482,86.8576,86.8295,86.8482,10342.0
2024-02-01 14:20:00,92.7,92.71,92.62,92.66,18070.0,86.8576,86.867,86.7826,86.8201,18070.0
2024-02-01 14:25:00,92.66,92.67,92.61,92.62,25164.0,86.8201,86.8295,86.7733,86.7826,25164.0
2024-02-01 14:30:00,92.61,92.63,92.52,92.52,20842.0,86.7733,86.792,86.6889,86.6889,20842.0
2024-02-01 14:35:00,92.53,92.59,92.51,92.56,23627.0,86.6983,86.7545,86.6796,86.7264,23627.0
2024-02-01 14:40:00,92.56,92.68,92.56,92.68,13668.0,86.7264,86.8388,86.7264,86.8388,13668.0
2024-02-01 14:45:00,92.69,92.76,92.67,92.72,22401.0,86.8482,86.9138,86.8295,86.8763,22401.0
2024-02-01 14:50:00,92.72,92.76,92.7,92.7,34722.0,86.8763,86.9138,86.8576,86.8576,34722.0
2024-02-01 14:55:00,92.72,92.74,92.7,92.72,14675.0,86.8763,86.8951,86.8576,86.8763,14675.0
2024-02-01 15:00:00,92.71,92.81,92.65,92.81,27629.0,86.867,86.9606,86.8107,86.9606,27629.0
2024-02-01 15:05:00,92.81,92.82,92.75,92.78,18851.0,86.9606,86.97,86.9044,86.9325,18851.0
2024-02-01 15:10:00,92.79,92.82,92.65,92.68,23975.0,86.9419,86.97,86.8107,86.8388,23975.0
2024-02-01 15:15:00,92.68,92.77,92.68,92.76,13377.0,86.8388,86.9232,86.8388,86.9138,13377.0
2024-02-01 15:20:00,92.76,92.77,92.72,92.73,27460.0,86.9138,86.9232,86.8763,86.8857,27460.0
2024-02-01 15:25:00,92.73,92.76,92.7,92.71,14552.0,86.8857,86.9138,86.8576,86.867,14552.0
2024-02-01 15:30:00,92.71,92.81,92.71,92.8,30646.0,86.867,86.9606,86.867,86.9513,30646.0
2024-02-01 15:35:00,92.81,92.91,92.79,92.9,34864.0,86.9606,87.0543,86.9419,87.045,34864.0
2024-02-01 15:40:00,92.91,93.07,92.89,93.05,115535.0,87.0543,87.2043,87.0356,87.1855,115535.0
2024-02-01 15:45:00,93.05,93.08,92.99,93.0,68598.0,87.1855,87.2136,87.1293,87.1387,68598.0
2024-02-01 15:50:00,93.0,93.12,92.99,93.01,78557.0,87.1387,87.2511,87.1293,87.148,78557.0
2024-02-01 15:55:00,93.01,93.29,93.01,93.29,428638.0,87.148,87.4104,87.148,87.4104,428638.0
2024-02-02 09:30:00,92.75,93.1,92.49,92.66,86251.0,86.9044,87.2324,86.6608,86.8201,86251.0
2024-02-02 09:35:00,92.71,92.78,92.5,92.55,65347.0,86.867,86.9325,86.6702,86.717,65347.0
2024-02-02 09:40:00,92.58,92.63,92.36,92.36,103663.0,86.7451,86.792,86.539,86.539,103663.0
2024-02-02 09:45:00,92.41,92.47,92.05,92.06,116270.0,86.5859,86.6421,86.2485,86.2579,116270.0
2024-02-02 09:50:00,92.05,92.35,91.98,92.35,26222.0,86.2485,86.5296,86.183,86.5296,26222.0
2024-02-02 09:55:00,92.36,92.44,92.32,92.41,14551.0,86.539,86.614,86.5015,86.5859,14551.0
2024-02-02 10:00:00,92.46,92.59,92.42,92.59,27369.0,86.6327,86.7545,86.5952,86.7545,27369.0
2024-02-02 10:05:00,92.6,92.61,92.38,92.41,28413.0,86.7639,86.7733,86.5578,86.5859,28413.0
2024-02-02 10:10:00,92.42,92.5,92.39,92.41,23725.0,86.5952,86.6702,86.5671,86.5859,23725.0
2024-02-02 10:15:00,92.41,92.48,92.34,92.34,27540.0,86.5859,86.6514,86.5203,86.5203,27540.0
2024-02-02 10:20:00,92.35,92.4,92.22,92.4,31896.0,86.5296,86.5765,86.4078,86.5765,31896.0
2024-02-02 10:25:00,92.43,92.5,92.38,92.46,21751.0,86.6046,86.6702,86.5578,86.6327,21751.0
2024-02-02 10:30:00,92.47,92.58,92.43,92.56,35052.0,86.6421,86.7451,86.6046,86.7264,35052.0
2024-02-02 10:35:00,92.56,92.57,92.45,92.52,32659.0,86.7264,86.7358,86.6233,86.6889,32659.0
2024-02-02 10:40:00,92.52,92.57,92.47,92.5,41400.0,86.6889,86.7358,86.6421,86.6702,41400.0
2024-02-02 10:45:00,92.5,92.58,92.44,92.45,28520.0,86.6702,86.7451,86.614,86.6233,28520.0
2024-02-02 10:50:00,92.45,92.49,92.4,92.46,34786.0,86.6233,86.6608,86.5765,86.6327,34786.0
2024-02-02 10:55:00,92.46,92.51,92.41,92.49,23843.0,86.6327,86.6796,86.5859,86.6608,23843.0
2024-02-02 11:00:00,92.48,92.52,92.42,92.42,25185.0,86.6514,86.6889,86.5952,86.5952,25185.0
2024-02-02 11:05:00,92.42,92.5,92.38,92.39,32428.0,86.5952,86.6702,86.5578,86.5671,32428.0
2024-02-02 11:10:00,92.39,92.39,92.25,92.27,24203.0,86.5671,86.5671,86.4359,86.4547,24203.0
2024-02-02 11:15:00,92.27,92.3,92.18,92.18,18552.0,86.4547,86.4828,86.3704,86.3704,18552.0
2024-02-02 11:20:00,92.16,92.26,92.15,92.19,37506.0,86.3516,86.4453,86.3422,86.3797,37506.0
2024-02-02 11:25:00,92.19,92.39,92.19,92.37,25647.0,86.3797,86.5671,86.3797,86.5484,25647.0
2024-02-02 11:30:00,92.39,92.46,92.32,92.41,50788.0,86.5671,86.6327,86.5015,86.5859,50788.0
2024-02-02 11:35:00,92.41,92.44,92.37,92.43,25795.0,86.5859,86.614,86.5484,86.6046,25795.0
2024-02-02 11:40:00,92.43,92.51,92.43,92.51,22343.0,86.6046,86.6796,86.6046,86.6796,22343.0
2024-02-02 11:45:00,92.51,92.54,92.49,92.5,22659.0,86.6796,86.7077,86.6608,86.6702,22659.0
2024-02-02 11:50:00,92.51,92.51,92.43,92.43,24085.0,86.6796,86.6796,86.6046,86.6046,24085.0
2024-02-02 11:55:00,92.43,92.43,92.35,92.39,27974.0,86.6046,86.6046,86.5296,86.5671,27974.0
2024-02-02 12:00:00,92.38,92.47,92.37,92.4,74416.0,86.5578,86.6421,86.5484,86.5765,74416.0
2024-02-02 12:05:00,92.39,92.45,92.24,92.25,31046.0,86.5671,86.6233,86.4266,86.4359,31046.0
2024-02-02 12:10:00,92.25,92.29,92.2,92.25,16080.0,86.4359,86.4734,86.3891,86.4359,16080.0
2024-02-02 12:15:00,92.24,92.31,92.18,92.3,17589.0,86.4266,86.4922,86.3704,86.4828,17589.0
2024-02-02 12:20:00,92.31,92.39,92.29,92.39,10934.0,86.4922,86.5671,86.4734,86.5671,10934.0
2024-02-02 12:25:00,92.39,92.48,92.3,92.43,22840.0,86.5671,86.6514,86.4828,86.6046,22840.0
2024-02-02 12:30:00,92.43,92.44,92.38,92.41,18477.0,86.6046,86.614,86.5578,86.5859,18477.0
2024-02-02 12:35:00,92.42,92.49,92.42,92.49,21142.0,86.5952,86.6608,86.5952,86.6608,21142.0
2024-02-02 12:40:00,92.49,92.5,92.31,92.32,41122.0,86.6608,86.6702,86.4922,86.5015,41122.0
2024-02-02 12:45:00,92.32,92.44,92.29,92.4,39363.0,86.5015,86.614,86.4734,86.5765,39363.0
2024-02-02 12:50:00,92.41,92.5,92.35,92.47,32475.0,86.5859,86.6702,86.5296,86.6421,32475.0
2024-02-02 12:55:00,92.48,92.55,92.48,92.54,18413.0,86.6514,86.717,86.6514,86.7077,18413.0
2024-02-02 13:00:00,92.54,92.61,92.52,92.53,21161.0,86.7077,86.7733,86.6889,86.6983,21161.0
2024-02-02 13:05:00,92.54,92.6,92.54,92.54,46833.0,86.7077,86.7639,86.7077,86.7077,46833.0
2024-02-02 13:10:00,92.55,92.62,92.53,92.58,12868.0,86.717,86.7826,86.6983,86.7451,12868.0
2024-02-02 13:15:00,92.58,92.69,92.55,92.68,12437.0,86.7451,86.8482,86.717,86.8388,12437.0
2024-02-02 13:20:00,92.68,92.76,92.65,92.74,16752.0,86.8388,86.9138,86.8107,86.8951,16752.0
2024-02-02 13:25:00,92.73,92.8,92.7,92.76,35774.0,86.8857,86.9513,86.8576,86.9138,35774.0
2024-02-02 13:30:00,92.76,92.79,92.69,92.77,22377.0,86.9138,86.9419,86.8482,86.9232,22377.0
2024-02-02 13:35:00,92.79,92.84,92.73,92.82,15280.0,86.9419,86.9888,86.8857,86.97,15280.0
2024-02-02 13:40:00,92.82,92.89,92.81,92.89,13119.0,86.97,87.0356,86.9606,87.0356,13119.0
2024-02-02 13:45:00,92.89,92.94,92.85,92.88,20569.0,87.0356,87.0825,86.9981,87.0262,20569.0
2024-02-02 13:50:00,92.89,92.93,92.85,92.92,19475.0,87.0356,87.0731,86.9981,87.0637,19475.0
2024-02-02 13:55:00,92.92,92.96,92.89,92.92,26443.0,87.0637,87.1012,87.0356,87.0637,26443.0
2024-02-02 14:00:00,92.92,93.02,92.91,92.94,18750.0,87.0637,87.1574,87.0543,87.0825,18750.0
2024-02-02 14:05:00,92.95,93.02,92.94,93.01,17975.0,87.0918,87.1574,87.0825,87.148,17975.0
2024-02-02 14:10:00,93.02,93.07,93.0,93.07,28346.0,87.1574,87.2043,87.1387,87.2043,28346.0
2024-02-02 14:15:00,93.06,93.06,93.0,93.04,15822.0,87.1949,87.1949,87.1387,87.1762,15822.0
2024-02-02 14:20:00,93.03,93.03,92.98,93.01,15606.0,87.1668,87.1668,87.1199,87.148,15606.0
2024-02-02 14:25:00,93.02,93.03,92.95,93.01,13033.0,87.1574,87.1668,87.0918,87.148,13033.0
2024-02-02 14:30:00,93.03,93.05,92.97,93.05,16752.0,87.1668,87.1855,87.1106,87.1855,16752.0
2024-02-02 14:35:00,93.08,93.1,93.01,93.07,35137.0,87.2136,87.2324,87.148,87.2043,35137.0
2024-02-02 14:40:00,93.08,93.16,93.07,93.11,22075.0,87.2136,87.2886,87.2043,87.2417,22075.0
2024-02-02 14:45:00,93.11,93.14,93.08,93.12,15902.0,87.2417,87.2699,87.2136,87.2511,15902.0
2024-02-02 14:50:00,93.12,93.19,93.1,93.15,41885.0,87.2511,87.3167,87.2324,87.2792,41885.0
2024-02-02 14:55:00,93.15,93.21,93.15,93.2,21653.0,87.2792,87.3354,87.2792,87.3261,21653.0
2024-02-02 15:00:00,93.2,93.26,93.19,93.26,20064.0,87.3261,87.3823,87.3167,87.3823,20064.0
2024-02-02 15:05:00,93.26,93.28,93.2,93.23,27385.0,87.3823,87.401,87.3261,87.3542,27385.0
2024-02-02 15:10:00,93.24,93.27,93.24,93.25,14295.0,87.3635,87.3917,87.3635,87.3729,14295.0
2024-02-02 15:15:00,93.25,93.29,93.21,93.22,71998.0,87.3729,87.4104,87.3354,87.3448,71998.0
2024-02-02 15:20:00,93.23,93.25,93.14,93.16,43313.0,87.3542,87.3729,87.2699,87.2886,43313.0
2024-02-02 15:25:00,93.16,93.26,93.1,93.26,24356.0,87.2886,87.3823,87.2324,87.3823,24356.0
2024-02-02 15:30:00,93.26,93.28,93.19,93.23,98624.0,87.3823,87.401,87.3167,87.3542,98624.0
2024-02-02 15:35:00,93.23,93.3,93.21,93.28,52939.0,87.3542,87.4198,87.3354,87.401,52939.0
2024-02-02 15:40:00,93.29,93.29,93.19,93.24,68868.0,87.4104,87.4104,87.3167,87.3635,68868.0
2024-02-02 15:45:00,93.23,93.27,93.15,93.23,126435.0,87.3542,87.3917,87.2792,87.3542,126435.0
2024-02-02 15:50:00,93.23,93.29,93.16,93.21,160813.0,87.3542,87.4104,87.2886,87.3354,160813.0
2024-02-02 15:55:00,93.24,93.25,92.99,92.99,402301.0,87.3635,87.3729,87.1293,87.1293,402301.0
2024-02-05 09:30:00,92.75,92.75,91.8,91.9,115721.0,86.9044,86.9044,86.0143,86.108,115721.0
2024-02-05 09:35:00,91.91,92.02,91.86,91.95,77502.0,86.1174,86.2204,86.0705,86.1549,77502.0
2024-02-05 09:40:00,91.98,92.15,91.93,91.95,88079.0,86.183,86.3422,86.1361,86.1549,88079.0
2024-02-05 09:45:00,91.98,92.13,91.86,92.08,49273.0,86.183,86.3235,86.0705,86.2767,49273.0
2024-02-05 09:50:00,92.09,92.13,91.94,92.02,47573.0,86.286,86.3235,86.1455,86.2204,47573.0
2024-02-05 09:55:00,92.0,92.18,91.96,92.18,41642.0,86.2017,86.3704,86.1642,86.3704,41642.0
2024-02-05 10:00:00,92.12,92.16,91.86,91.88,34853.0,86.3141,86.3516,86.0705,86.0893,34853.0
2024-02-05 10:05:00,91.89,92.02,91.86,91.87,20496.0,86.0986,86.2204,86.0705,86.0799,20496.0
2024-02-05 10:10:00,91.87,91.98,91.86,91.97,38194.0,86.0799,86.183,86.0705,86.1736,38194.0
2024-02-05 10:15:00,91.97,92.02,91.89,91.98,27013.0,86.1736,86.2204,86.0986,86.183,27013.0
2024-02-05 10:20:00,91.95,92.02,91.83,91.86,55642.0,86.1549,86.2204,86.0424,86.0705,55642.0
2024-02-05 10:25:00,91.86,91.95,91.78,91.84,47570.0,86.0705,86.1549,85.9956,86.0518,47570.0
2024-02-05 10:30:00,91.84,92.06,91.82,92.06,18789.0,86.0518,86.2579,86.033,86.2579,18789.0
2024-02-05 10:35:00,92.03,92.03,91.94,92.01,104423.0,86.2298,86.2298,86.1455,86.2111,104423.0
2024-02-05 10:40:00,92.02,92.06,91.94,91.96,27474.0,86.2204,86.2579,86.1455,86.1642,27474.0
2024-02-05 10:45:00,91.95,91.99,91.86,91.95,29779.0,86.1549,86.1923,86.0705,86.1549,29779.0
2024-02-05 10:50:00,91.96,92.06,91.94,91.94,36894.0,86.1642,86.2579,86.1455,86.1455,36894.0
2024-02-05 10:55:00,91.95,91.96,91.83,91.94,18988.0,86.1549,86.1642,86.0424,86.1455,18988.0
2024-02-05 11:00:00,91.97,91.99,91.89,91.91,13837.0,86.1736,86.1923,86.0986,86.1174,13837.0
2024-02-05 11:05:00,91.94,92.03,91.94,92.03,11844.0,86.1455,86.2298,86.1455,86.2298,11844.0
2024-02-05 11:10:00,92.03,92.14,91.98,92.13,23225.0,86.2298,86.3329,86.183,86.3235,23225.0
2024-02-05 11:15:00,92.13,92.15,92.09,92.09,35532.0,86.3235,86.3422,86.286,86.286,35532.0
2024-02-05 11:20:00,92.08,92.12,91.98,92.0,21961.0,86.2767,86.3141,86.183,86.2017,21961.0
2024-02-05 11:25:00,92.0,92.05,91.99,92.04,13367.0,86.2017,86.2485,86.1923,86.2392,13367.0
2024-02-05 11:30:00,92.04,92.09,92.0,92.09,14012.0,86.2392,86.286,86.2017,86.286,14012.0
2024-02-05 11:35:00,92.09,92.09,91.99,92.05,14491.0,86.286,86.286,86.1923,86.2485,14491.0
2024-02-05 11:40:00,92.06,92.11,91.99,92.07,29165.0,86.2579,86.3048,86.1923,86.2673,29165.0
2024-02-05 11:45:00,92.08,92.15,92.08,92.13,22056.0,86.2767,86.3422,86.2767,86.3235,22056.0
2024-02-05 11:50:00,92.13,92.18,92.08,92.13,37201.0,86.3235,86.3704,86.2767,86.3235,37201.0
2024-02-05 11:55:00,92.13,92.2,92.12,92.17,53670.0,86.3235,86.3891,86.3141,86.361,53670.0
2024-02-05 12:00:00,92.16,92.21,92.07,92.1,26231.0,86.3516,86.3985,86.2673,86.2954,26231.0
2024-02-05 12:05:00,92.06,92.07,91.94,91.97,24058.0,86.2579,86.2673,86.1455,86.1736,24058.0
2024-02-05 12:10:00,91.97,92.03,91.97,92.01,22775.0,86.1736,86.2298,86.1736,86.2111,22775.0
2024-02-05 12:15:00,92.02,92.05,91.96,91.96,21604.0,86.2204,86.2485,86.1642,86.1642,21604.0
2024-02-05 12:20:00,91.96,91.96,91.84,91.89,15263.0,86.1642,86.1642,86.0518,86.0986,15263.0
2024-02-05 12:25:00,91.88,91.88,91.75,91.78,31230.0,86.0893,86.0893,85.9675,85.9956,31230.0
2024-02-05 12:30:00,91.78,91.9,91.78,91.9,13711.0,85.9956,86.108,85.9956,86.108,13711.0
2024-02-05 12:35:00,91.91,91.96,91.88,91.96,15580.0,86.1174,86.1642,86.0893,86.1642,15580.0
2024-02-05 12:40:00,91.96,92.03,91.96,92.03,26164.0,86.1642,86.2298,86.1642,86.2298,26164.0
2024-02-05 12:45:00,92.03,92.04,91.95,92.03,13906.0,86.2298,86.2392,86.1549,86.2298,13906.0
2024-02-05 12:50:00,92.03,92.12,92.03,92.08,15974.0,86.2298,86.3141,86.2298,86.2767,15974.0
2024-02-05 12:55:00,92.08,92.12,92.04,92.06,23503.0,86.2767,86.3141,86.2392,86.2579,23503.0
2024-02-05 13:00:00,92.07,92.07,91.9,91.9,38849.0,86.2673,86.2673,86.108,86.108,38849.0
2024-02-05 13:05:00,91.9,91.95,91.89,91.94,11685.0,86.108,86.1549,86.0986,86.1455,11685.0
2024-02-05 13:10:00,91.93,91.94,91.9,91.94,8963.0,86.1361,86.1455,86.108,86.1455,8963.0
2024-02-05 13:15:00,91.93,91.97,91.92,91.95,19270.0,86.1361,86.1736,86.1267,86.1549,19270.0
2024-02-05 13:20:00,91.95,91.98,91.94,91.95,16376.0,86.1549,86.183,86.1455,86.1549,16376.0
2024-02-05 13:25:00,91.94,91.95,91.89,91.9,36112.0,86.1455,86.1549,86.0986,86.108,36112.0
2024-02-05 13:30:00,91.9,91.91,91.83,91.9,17920.0,86.108,86.1174,86.0424,86.108,17920.0
2024-02-05 13:35:00,91.92,92.0,91.92,92.0,9271.0,86.1267,86.2017,86.1267,86.2017,9271.0
2024-02-05 13:40:00,91.99,91.99,91.88,91.89,14607.0,86.1923,86.1923,86.0893,86.0986,14607.0
2024-02-05 13:45:00,91.9,91.95,91.89,91.92,15630.0,86.108,86.1549,86.0986,86.1267,15630.0
2024-02-05 13:50:00,91.92,91.94,91.9,91.93,11981.0,86.1267,86.1455,86.108,86.1361,11981.0
2024-02-05 13:55:00,91.93,92.02,91.93,92.02,11142.0,86.1361,86.2204,86.1361,86.2204,11142.0
2024-02-05 14:00:00,92.03,92.03,91.94,91.95,9889.0,86.2298,86.2298,86.1455,86.1549,9889.0
2024-02-05 14:05:00,91.96,91.96,91.88,91.95,18849.0,86.1642,86.1642,86.0893,86.1549,18849.0
2024-02-05 14:10:00,91.95,91.98,91.91,91.97,14372.0,86.1549,86.183,86.1174,86.1736,14372.0
2024-02-05 14:15:00,91.97,91.98,91.93,91.94,14967.0,86.1736,86.183,86.1361,86.1455,14967.0
2024-02-05 14:20:00,91.93,92.01,91.92,92.01,14674.0,86.1361,86.2111,86.1267,86.2111,14674.0
2024-02-05 14:25:00,92.01,92.05,91.99,92.05,13964.0,86.2111,86.2485,86.1923,86.2485,13964.0
2024-02-05 14:30:00,92.05,92.05,91.97,91.98,18648.0,86.2485,86.2485,86.1736,86.183,18648.0
2024-02-05 14:35:00,91.97,92.02,91.95,91.96,15632.0,86.1736,86.2204,86.1549,86.1642,15632.0
2024-02-05 14:40:00,91.97,92.0,91.94,91.94,12980.0,86.1736,86.2017,86.1455,86.1455,12980.0
2024-02-05 14:45:00,91.94,91.99,91.92,91.95,14843.0,86.1455,86.1923,86.1267,86.1549,14843.0
2024-02-05 14:50:00,91.95,91.99,91.91,91.98,14284.0,86.1549,86.1923,86.1174,86.183,14284.0
2024-02-05 14:55:00,91.97,91.98,91.88,91.92,16135.0,86.1736,86.183,86.0893,86.1267,16135.0
2024-02-05 15:00:00,91.92,91.99,91.91,91.98,17307.0,86.1267,86.1923,86.1174,86.183,17307.0
2024-02-05 15:05:00,92.0,92.01,91.89,91.92,15697.0,86.2017,86.2111,86.0986,86.1267,15697.0
2024-02-05 15:10:00,91.91,91.94,91.89,91.91,18795.0,86.1174,86.1455,86.0986,86.1174,18795.0
2024-02-05 15:15:00,91.9,91.95,91.86,91.92,19387.0,86.108,86.1549,86.0705,86.1267,19387.0
2024-02-05 15:20:00,91.93,91.97,91.89,91.95,22622.0,86.1361,86.1736,86.0986,86.1549,22622.0
2024-02-05 15:25:00,91.95,92.01,91.94,91.97,16314.0,86.1549,86.2111,86.1455,86.1736,16314.0
2024-02-05 15:30:00,91.97,92.06,91.97,92.05,26425.0,86.1736,86.2579,86.1736,86.2485,26425.0
2024-02-05 15:35:00,92.06,92.07,91.93,91.94,31660.0,86.2579,86.2673,86.1361,86.1455,31660.0
2024-02-05 15:40:00,91.94,91.94,91.85,91.86,26217.0,86.1455,86.1455,86.0612,86.0705,26217.0
2024-02-05 15:45:00,91.86,91.86,91.7,91.7,49574.0,86.0705,86.0705,85.9206,85.9206,49574.0
2024-02-05 15:50:00,91.68,91.79,91.68,91.72,84257.0,85.9019,86.0049,85.9019,85.9393,84257.0
2024-02-05 15:55:00,91.71,91.79,91.54,91.56,516733.0,85.93,86.0049,85.7707,85.7894,516733.0
2024-02-06 09:30:00,91.63,91.64,91.26,91.28,102620.0,85.855,85.8644,85.5083,85.5271,102620.0
2024-02-06 09:35:00,91.29,91.43,91.11,91.28,79146.0,85.5364,85.6676,85.3678,85.5271,79146.0
2024-02-06 09:40:00,91.26,91.33,91.05,91.33,49232.0,85.5083,85.5739,85.3116,85.5739,49232.0
2024-02-06 09:45:00,91.34,91.48,91.28,91.33,49185.0,85.5833,85.7145,85.5271,85.5739,49185.0
2024-02-06 09:50:00,91.33,91.33,91.12,91.24,232098.0,85.5739,85.5739,85.3772,85.4896,232098.0
2024-02-06 09:55:00,91.24,91.32,91.13,91.17,22402.0,85.4896,85.5646,85.3865,85.424,22402.0
2024-02-06 10:00:00,91.16,91.29,91.15,91.27,261654.0,85.4146,85.5364,85.4053,85.5177,261654.0
2024-02-06 10:05:00,91.28,91.43,91.23,91.43,25840.0,85.5271,85.6676,85.4802,85.6676,25840.0
2024-02-06 10:10:00,91.44,91.62,91.42,91.62,37550.0,85.677,85.8456,85.6583,85.8456,37550.0
2024-02-06 10:15:00,91.62,91.62,91.41,91.42,31594.0,85.8456,85.8456,85.6489,85.6583,31594.0
2024-02-06 10:20:00,91.44,91.51,91.33,91.34,105061.0,85.677,85.7426,85.5739,85.5833,105061.0
2024-02-06 10:25:00,91.35,91.42,91.25,91.28,39746.0,85.5927,85.6583,85.499,85.5271,39746.0
2024-02-06 10:30:00,91.29,91.38,91.23,91.27,23091.0,85.5364,85.6208,85.4802,85.5177,23091.0
2024-02-06 10:35:00,91.28,91.52,91.24,91.43,38651.0,85.5271,85.752,85.4896,85.6676,38651.0
2024-02-06 10:40:00,91.44,91.56,91.36,91.47,33617.0,85.677,85.7894,85.602,85.7051,33617.0
2024-02-06 10:45:00,91.48,91.56,91.41,91.41,176843.0,85.7145,85.7894,85.6489,85.6489,176843.0
2024-02-06 10:50:00,91.4,91.45,91.34,91.39,31554.0,85.6395,85.6864,85.5833,85.6301,31554.0
2024-02-06 10:55:00,91.38,91.45,91.3,91.37,29153.0,85.6208,85.6864,85.5458,85.6114,29153.0
2024-02-06 11:00:00,91.37,91.41,91.28,91.38,23953.0,85.6114,85.6489,85.5271,85.6208,23953.0
2024-02-06 11:05:00,91.39,91.39,91.31,91.32,24320.0,85.6301,85.6301,85.5552,85.5646,24320.0
2024-02-06 11:10:00,91.32,91.52,91.32,91.48,28726.0,85.5646,85.752,85.5646,85.7145,28726.0
2024-02-06 11:15:00,91.48,91.6,91.45,91.5,142462.0,85.7145,85.8269,85.6864,85.7332,142462.0
2024-02-06 11:20:00,91.49,91.55,91.44,91.54,24265.0,85.7238,85.7801,85.677,85.7707,24265.0
2024-02-06 11:25:00,91.55,91.59,91.48,91.5,56385.0,85.7801,85.8175,85.7145,85.7332,56385.0
2024-02-06 11:30:00,91.49,91.53,91.43,91.44,33356.0,85.7238,85.7613,85.6676,85.677,33356.0
2024-02-06 11:35:00,91.44,91.57,91.43,91.55,50644.0,85.677,85.7988,85.6676,85.7801,50644.0
2024-02-06 11:40:00,91.56,91.58,91.46,91.56,52732.0,85.7894,85.8082,85.6957,85.7894,52732.0
2024-02-06 11:45:00,91.55,91.57,91.5,91.54,47376.0,85.7801,85.7988,85.7332,85.7707,47376.0
2024-02-06 11:50:00,91.53,91.58,91.53,91.57,55471.0,85.7613,85.8082,85.7613,85.7988,55471.0
2024-02-06 11:55:00,91.56,91.65,91.54,91.58,68113.0,85.7894,85.8738,85.7707,85.8082,68113.0
2024-02-06 12:00:00,91.59,91.62,91.54,91.56,60554.0,85.8175,85.8456,85.7707,85.7894,60554.0
2024-02-06 12:05:00,91.56,91.59,91.5,91.53,40225.0,85.7894,85.8175,85.7332,85.7613,40225.0
2024-02-06 12:10:00,91.53,91.66,91.5,91.64,35856.0,85.7613,85.8831,85.7332,85.8644,35856.0
2024-02-06 12:15:00,91.65,91.69,91.56,91.65,50055.0,85.8738,85.9112,85.7894,85.8738,50055.0
2024-02-06 12:20:00,91.64,91.69,91.6,91.68,62169.0,85.8644,85.9112,85.8269,85.9019,62169.0
2024-02-06 12:25:00,91.67,91.75,91.65,91.73,32754.0,85.8925,85.9675,85.8738,85.9487,32754.0
2024-02-06 12:30:00,91.75,91.86,91.71,91.75,33474.0,85.9675,86.0705,85.93,85.9675,33474.0
2024-02-06 12:35:00,91.75,91.75,91.64,91.67,18170.0,85.9675,85.9675,85.8644,85.8925,18170.0
2024-02-06 12:40:00,91.67,91.75,91.66,91.66,16379.0,85.8925,85.9675,85.8831,85.8831,16379.0
2024-02-06 12:45:00,91.66,91.73,91.65,91.67,14771.0,85.8831,85.9487,85.8738,85.8925,14771.0
2024-02-06 12:50:00,91.68,91.68,91.62,91.64,33944.0,85.9019,85.9019,85.8456,85.8644,33944.0
2024-02-06 12:55:00,91.64,91.66,91.6,91.64,24347.0,85.8644,85.8831,85.8269,85.8644,24347.0
2024-02-06 13:00:00,91.65,91.66,91.6,91.64,28604.0,85.8738,85.8831,85.8269,85.8644,28604.0
2024-02-06 13:05:00,91.64,91.7,91.61,91.68,22136.0,85.8644,85.9206,85.8363,85.9019,22136.0
2024-02-06 13:10:00,91.68,91.72,91.63,91.72,69457.0,85.9019,85.9393,85.855,85.9393,69457.0
2024-02-06 13:15:00,91.7,91.7,91.65,91.67,13369.0,85.9206,85.9206,85.8738,85.8925,13369.0
2024-02-06 13:20:00,91.66,91.66,91.59,91.63,15614.0,85.8831,85.8831,85.8175,85.855,15614.0
2024-02-06 13:25:00,91.64,91.65,91.61,91.62,17055.0,85.8644,85.8738,85.8363,85.8456,17055.0
2024-02-06 13:30:00,91.62,91.66,91.61,91.64,8727.0,85.8456,85.8831,85.8363,85.8644,8727.0
2024-02-06 13:35:00,91.64,91.67,91.6,91.62,28788.0,85.8644,85.8925,85.8269,85.8456,28788.0
2024-02-06 13:40:00,91.63,91.68,91.56,91.61,30846.0,85.855,85.9019,85.7894,85.8363,30846.0
2024-02-06 13:45:00,91.62,91.69,91.59,91.69,18650.0,85.8456,85.9112,85.8175,85.9112,18650.0
2024-02-06 13:50:00,91.68,91.68,91.64,91.64,12848.0,85.9019,85.9019,85.8644,85.8644,12848.0
2024-02-06 13:55:00,91.65,91.65,91.61,91.62,13339.0,85.8738,85.8738,85.8363,85.8456,13339.0
2024-02-06 14:00:00,91.63,91.65,91.59,91.62,13760.0,85.855,85.8738,85.8175,85.8456,13760.0
2024-02-06 14:05:00,91.61,91.63,91.42,91.45,15821.0,85.8363,85.855,85.6583,85.6864,15821.0
2024-02-06 14:10:00,91.44,91.51,91.43,91.47,21664.0,85.677,85.7426,85.6676,85.7051,21664.0
2024-02-06 14:15:00,91.46,91.53,91.43,91.51,13845.0,85.6957,85.7613,85.6676,85.7426,13845.0
2024-02-06 14:20:00,91.51,91.52,91.47,91.5,11961.0,85.7426,85.752,85.7051,85.7332,11961.0
2024-02-06 14:25:00,91.48,91.49,91.42,91.44,15845.0,85.7145,85.7238,85.6583,85.677,15845.0
2024-02-06 14:30:00,91.45,91.45,91.38,91.4,9332.0,85.6864,85.6864,85.6208,85.6395,9332.0
2024-02-06 14:35:00,91.4,91.44,91.36,91.37,21401.0,85.6395,85.677,85.602,85.6114,21401.0
2024-02-06 14:40:00,91.37,91.38,91.33,91.38,13769.0,85.6114,85.6208,85.5739,85.6208,13769.0
2024-02-06 14:45:00,91.38,91.42,91.38,91.41,12120.0,85.6208,85.6583,85.6208,85.6489,12120.0
2024-02-06 14:50:00,91.41,91.41,91.33,91.36,15524.0,85.6489,85.6489,85.5739,85.602,15524.0
2024-02-06 14:55:00,91.36,91.41,91.34,91.41,19522.0,85.602,85.6489,85.5833,85.6489,19522.0
2024-02-06 15:00:00,91.41,91.42,91.36,91.39,16713.0,85.6489,85.6583,85.602,85.6301,16713.0
2024-02-06 15:05:00,91.39,91.45,91.38,91.42,17561.0,85.6301,85.6864,85.6208,85.6583,17561.0
2024-02-06 15:10:00,91.42,91.45,91.39,91.39,19563.0,85.6583,85.6864,85.6301,85.6301,19563.0
2024-02-06 15:15:00,91.39,91.4,91.35,91.36,14850.0,85.6301,85.6395,85.5927,85.602,14850.0
2024-02-06 15:20:00,91.35,91.36,91.27,91.29,20475.0,85.5927,85.602,85.5177,85.5364,20475.0
2024-02-06 15:25:00,91.29,91.34,91.28,91.3,18238.0,85.5364,85.5833,85.5271,85.5458,18238.0
2024-02-06 15:30:00,91.31,91.33,91.26,91.31,28953.0,85.5552,85.5739,85.5083,85.5552,28953.0
2024-02-06 15:35:00,91.32,91.39,91.31,91.34,29698.0,85.5646,85.6301,85.5552,85.5833,29698.0
2024-02-06 15:40:00,91.35,91.36,91.26,91.26,49497.0,85.5927,85.602,85.5083,85.5083,49497.0
2024-02-06 15:45:00,91.27,91.28,91.19,91.23,51854.0,85.5177,85.5271,85.4428,85.4802,51854.0
2024-02-06 15:50:00,91.23,91.36,91.21,91.35,76485.0,85.4802,85.602,85.4615,85.5927,76485.0
2024-02-06 15:55:00,91.36,91.69,91.35,91.67,307023.0,85.602,85.9112,85.5927,85.8925,307023.0
2024-02-07 09:30:00,91.95,92.13,91.5,91.65,73556.0,86.1549,86.3235,85.7332,85.8738,73556.0
2024-02-07 09:35:00,91.66,91.79,91.34,91.62,89188.0,85.8831,86.0049,85.5833,85.8456,89188.0
2024-02-07 09:40:00,91.6,91.66,91.4,91.42,139877.0,85.8269,85.8831,85.6395,85.6583,139877.0
2024-02-07 09:45:00,91.38,91.48,91.24,91.45,27099.0,85.6208,85.7145,85.4896,85.6864,27099.0
2024-02-07 09:50:00,91.47,91.53,91.38,91.49,22624.0,85.7051,85.7613,85.6208,85.7238,22624.0
2024-02-07 09:55:00,91.47,91.57,91.46,91.49,24563.0,85.7051,85.7988,85.6957,85.7238,24563.0
2024-02-07 10:00:00,91.47,91.6,91.46,91.52,32114.0,85.7051,85.8269,85.6957,85.752,32114.0
2024-02-07 10:05:00,91.51,91.51,91.36,91.36,20038.0,85.7426,85.7426,85.602,85.602,20038.0
2024-02-07 10:10:00,91.36,91.53,91.33,91.51,21298.0,85.602,85.7613,85.5739,85.7426,21298.0
2024-02-07 10:15:00,91.52,91.6,91.47,91.6,23339.0,85.752,85.8269,85.7051,85.8269,23339.0
2024-02-07 10:20:00,91.6,91.68,91.57,91.62,32452.0,85.8269,85.9019,85.7988,85.8456,32452.0
2024-02-07 10:25:00,91.62,91.76,91.61,91.72,48921.0,85.8456,85.9768,85.8363,85.9393,48921.0
2024-02-07 10:30:00,91.73,91.77,91.63,91.68,20074.0,85.9487,85.9862,85.855,85.9019,20074.0
2024-02-07 10:35:00,91.69,91.79,91.67,91.68,41595.0,85.9112,86.0049,85.8925,85.9019,41595.0
2024-02-07 10:40:00,91.68,91.74,91.63,91.67,24050.0,85.9019,85.9581,85.855,85.8925,24050.0
2024-02-07 10:45:00,91.69,91.76,91.64,91.65,27326.0,85.9112,85.9768,85.8644,85.8738,27326.0
2024-02-07 10:50:00,91.65,91.73,91.62,91.68,74042.0,85.8738,85.9487,85.8456,85.9019,74042.0
2024-02-07 10:55:00,91.66,91.78,91.59,91.77,34689.0,85.8831,85.9956,85.8175,85.9862,34689.0
2024-02-07 11:00:00,91.8,91.82,91.74,91.78,19984.0,86.0143,86.033,85.9581,85.9956,19984.0
2024-02-07 11:05:00,91.79,91.79,91.66,91.72,19346.0,86.0049,86.0049,85.8831,85.9393,19346.0
2024-02-07 11:10:00,91.71,91.71,91.58,91.66,25902.0,85.93,85.93,85.8082,85.8831,25902.0
2024-02-07 11:15:00,91.65,91.7,91.63,91.68,23402.0,85.8738,85.9206,85.855,85.9019,23402.0
2024-02-07 11:20:00,91.68,91.73,91.62,91.65,42430.0,85.9019,85.9487,85.8456,85.8738,42430.0
2024-02-07 11:25:00,91.67,91.7,91.63,91.67,18892.0,85.8925,85.9206,85.855,85.8925,18892.0
2024-02-07 11:30:00,91.68,91.69,91.64,91.68,15866.0,85.9019,85.9112,85.8644,85.9019,15866.0
2024-02-07 11:35:00,91.67,91.67,91.55,91.59,21180.0,85.8925,85.8925,85.7801,85.8175,21180.0
2024-02-07 11:40:00,91.58,91.59,91.52,91.54,17410.0,85.8082,85.8175,85.752,85.7707,17410.0
2024-02-07 11:45:00,91.54,91.56,91.47,91.54,17732.0,85.7707,85.7894,85.7051,85.7707,17732.0
2024-02-07 11:50:00,91.55,91.58,91.51,91.58,16829.0,85.7801,85.8082,85.7426,85.8082,16829.0
2024-02-07 11:55:00,91.59,91.64,91.57,91.64,23022.0,85.8175,85.8644,85.7988,85.8644,23022.0
2024-02-07 12:00:00,91.64,91.69,91.64,91.66,15267.0,85.8644,85.9112,85.8644,85.8831,15267.0
2024-02-07 12:05:00,91.67,91.69,91.64,91.67,25882.0,85.8925,85.9112,85.8644,85.8925,25882.0
2024-02-07 12:10:00,91.67,91.68,91.54,91.58,69462.0,85.8925,85.9019,85.7707,85.8082,69462.0
2024-02-07 12:15:00,91.56,91.57,91.45,91.53,24253.0,85.7894,85.7988,85.6864,85.7613,24253.0
2024-02-07 12:20:00,91.52,91.53,91.41,91.41,14880.0,85.752,85.7613,85.6489,85.6489,14880.0
2024-02-07 12:25:00,91.42,91.5,91.4,91.44,17568.0,85.6583,85.7332,85.6395,85.677,17568.0
2024-02-07 12:30:00,91.42,91.44,91.37,91.42,13516.0,85.6583,85.677,85.6114,85.6583,13516.0
2024-02-07 12:35:00,91.41,91.49,91.41,91.48,27196.0,85.6489,85.7238,85.6489,85.7145,27196.0
2024-02-07 12:40:00,91.47,91.5,91.42,91.48,20259.0,85.7051,85.7332,85.6583,85.7145,20259.0
2024-02-07 12:45:00,91.48,91.57,91.48,91.51,11108.0,85.7145,85.7988,85.7145,85.7426,11108.0
2024-02-07 12:50:00,91.51,91.54,91.48,91.53,12743.0,85.7426,85.7707,85.7145,85.7613,12743.0
2024-02-07 12:55:00,91.54,91.55,91.49,91.53,39032.0,85.7707,85.7801,85.7238,85.7613,39032.0
2024-02-07 13:00:00,91.54,91.66,91.53,91.6,60249.0,85.7707,85.8831,85.7613,85.8269,60249.0
2024-02-07 13:05:00,91.62,91.65,91.51,91.57,16874.0,85.8456,85.8738,85.7426,85.7988,16874.0
2024-02-07 13:10:00,91.58,91.64,91.58,91.59,16124.0,85.8082,85.8644,85.8082,85.8175,16124.0
2024-02-07 13:15:00,91.61,91.66,91.57,91.58,17263.0,85.8363,85.8831,85.7988,85.8082,17263.0
2024-02-07 13:20:00,91.57,91.61,91.55,91.59,10084.0,85.7988,85.8363,85.7801,85.8175,10084.0
2024-02-07 13:25:00,91.59,91.63,91.58,91.62,14923.0,85.8175,85.855,85.8082,85.8456,14923.0
2024-02-07 13:30:00,91.63,91.71,91.6,91.7,18307.0,85.855,85.93,85.8269,85.9206,18307.0
2024-02-07 13:35:00,91.7,91.72,91.6,91.62,40185.0,85.9206,85.9393,85.8269,85.8456,40185.0
2024-02-07 13:40:00,91.62,91.69,91.58,91.61,75543.0,85.8456,85.9112,85.8082,85.8363,75543.0
2024-02-07 13:45:00,91.59,91.61,91.41,91.46,33295.0,85.8175,85.8363,85.6489,85.6957,33295.0
2024-02-07 13:50:00,91.44,91.46,91.37,91.43,25844.0,85.677,85.6957,85.6114,85.6676,25844.0
2024-02-07 13:55:00,91.44,91.46,91.41,91.43,17388.0,85.677,85.6957,85.6489,85.6676,17388.0
2024-02-07 14:00:00,91.43,91.49,91.41,91.45,18590.0,85.6676,85.7238,85.6489,85.6864,18590.0
2024-02-07 14:05:00,91.46,91.5,91.44,91.47,16273.0,85.6957,85.7332,85.677,85.7051,16273.0
2024-02-07 14:10:00,91.47,91.47,91.42,91.43,18157.0,85.7051,85.7051,85.6583,85.6676,18157.0
2024-02-07 14:15:00,91.43,91.46,91.38,91.41,22628.0,85.6676,85.6957,85.6208,85.6489,22628.0
2024-02-07 14:20:00,91.42,91.46,91.39,91.46,17621.0,85.6583,85.6957,85.6301,85.6957,17621.0
2024-02-07 14:25:00,91.46,91.46,91.38,91.4,20307.0,85.6957,85.6957,85.6208,85.6395,20307.0
2024-02-07 14:30:00,91.4,91.43,91.35,91.38,21344.0,85.6395,85.6676,85.5927,85.6208,21344.0
2024-02-07 14:35:00,91.39,91.41,91.37,91.4,28382.0,85.6301,85.6489,85.6114,85.6395,28382.0
2024-02-07 14:40:00,91.41,91.44,91.33,91.35,32097.0,85.6489,85.677,85.5739,85.5927,32097.0
2024-02-07 14:45:00,91.35,91.42,91.32,91.33,39524.0,85.5927,85.6583,85.5646,85.5739,39524.0
2024-02-07 14:50:00,91.34,91.38,91.26,91.34,95614.0,85.5833,85.6208,85.5083,85.5833,95614.0
2024-02-07 14:55:00,91.35,91.44,91.35,91.42,15420.0,85.5927,85.677,85.5927,85.6583,15420.0
2024-02-07 15:00:00,91.43,91.5,91.43,91.46,14080.0,85.6676,85.7332,85.6676,85.6957,14080.0
2024-02-07 15:05:00,91.46,91.5,91.44,91.45,20574.0,85.6957,85.7332,85.677,85.6864,20574.0
2024-02-07 15:10:00,91.45,91.51,91.44,91.48,25569.0,85.6864,85.7426,85.677,85.7145,25569.0
2024-02-07 15:15:00,91.48,91.49,91.39,91.43,33285.0,85.7145,85.7238,85.6301,85.6676,33285.0
2024-02-07 15:20:00,91.44,91.44,91.29,91.32,36368.0,85.677,85.677,85.5364,85.5646,36368.0
2024-02-07 15:25:00,91.33,91.36,91.3,91.31,33417.0,85.5739,85.602,85.5458,85.5552,33417.0
2024-02-07 15:30:00,91.31,91.34,91.27,91.34,102398.0,85.5552,85.5833,85.5177,85.5833,102398.0
2024-02-07 15:35:00,91.33,91.38,91.22,91.31,40089.0,85.5739,85.6208,85.4709,85.5552,40089.0
2024-02-07 15:40:00,91.31,91.39,91.28,91.32,42821.0,85.5552,85.6301,85.5271,85.5646,42821.0
2024-02-07 15:45:00,91.32,91.38,91.28,91.29,88250.0,85.5646,85.6208,85.5271,85.5364,88250.0
2024-02-07 15:50:00,91.3,91.38,91.29,91.31,130089.0,85.5458,85.6208,85.5364,85.5552,130089.0
2024-02-07 15:55:00,91.31,91.45,91.3,91.43,247966.0,85.5552,85.6864,85.5458,85.6676,247966.0
2024-02-08 09:30:00,89.0,89.83,88.3,89.48,331101.0,83.3908,84.1685,82.7349,83.8405,331101.0
2024-02-08 09:35:00,89.48,90.44,89.32,90.21,177065.0,83.8405,84.74,83.6906,84.5245,177065.0
2024-02-08 09:40:00,90.21,90.56,90.06,90.19,133416.0,84.5245,84.8525,84.384,84.5058,133416.0
2024-02-08 09:45:00,90.12,90.26,89.6,89.71,114824.0,84.4402,84.5714,83.953,84.056,114824.0
2024-02-08 09:50:00,89.7,89.79,89.32,89.78,148694.0,84.0467,84.131,83.6906,84.1216,148694.0
2024-02-08 09:55:00,89.78,89.81,89.56,89.68,174185.0,84.1216,84.1497,83.9155,84.0279,174185.0
2024-02-08 10:00:00,89.67,89.74,89.44,89.49,64302.0,84.0185,84.0841,83.803,83.8499,64302.0
2024-02-08 10:05:00,89.5,89.91,89.48,89.87,71585.0,83.8593,84.2434,83.8405,84.2059,71585.0
2024-02-08 10:10:00,89.86,90.09,89.82,90.09,142747.0,84.1966,84.4121,84.1591,84.4121,142747.0
2024-02-08 10:15:00,90.09,90.09,89.66,89.7,66249.0,84.4121,84.4121,84.0092,84.0467,66249.0
2024-02-08 10:20:00,89.72,89.77,89.61,89.67,47798.0,84.0654,84.1122,83.9623,84.0185,47798.0
2024-02-08 10:25:00,89.68,89.9,89.59,89.86,110411.0,84.0279,84.2341,83.9436,84.1966,110411.0
2024-02-08 10:30:00,89.85,90.03,89.78,89.99,75392.0,84.1872,84.3559,84.1216,84.3184,75392.0
2024-02-08 10:35:00,89.98,90.13,89.8,89.93,178728.0,84.309,84.4496,84.1404,84.2622,178728.0
2024-02-08 10:40:00,89.88,89.94,89.73,89.73,55218.0,84.2153,84.2715,84.0748,84.0748,55218.0
2024-02-08 10:45:00,89.74,89.87,89.67,89.69,56086.0,84.0841,84.2059,84.0185,84.0373,56086.0
2024-02-08 10:50:00,89.69,90.03,89.65,89.96,127857.0,84.0373,84.3559,83.9998,84.2903,127857.0
2024-02-08 10:55:00,89.96,90.1,89.9,90.02,53359.0,84.2903,84.4214,84.2341,84.3465,53359.0
2024-02-08 11:00:00,90.02,90.08,89.87,89.98,87310.0,84.3465,84.4027,84.2059,84.309,87310.0
2024-02-08 11:05:00,89.98,89.98,89.56,89.59,71756.0,84.309,84.309,83.9155,83.9436,71756.0
2024-02-08 11:10:00,89.59,89.59,89.28,89.37,93521.0,83.9436,83.9436,83.6531,83.7375,93521.0
2024-02-08 11:15:00,89.35,89.66,89.35,89.65,213621.0,83.7187,84.0092,83.7187,83.9998,213621.0
2024-02-08 11:20:00,89.65,89.7,89.34,89.34,97790.0,83.9998,84.0467,83.7093,83.7093,97790.0
2024-02-08 11:25:00,89.36,89.44,89.21,89.27,55352.0,83.7281,83.803,83.5875,83.6438,55352.0
2024-02-08 11:30:00,89.29,89.34,89.17,89.2,72322.0,83.6625,83.7093,83.5501,83.5782,72322.0
2024-02-08 11:35:00,89.2,89.2,89.03,89.17,56524.0,83.5782,83.5782,83.4189,83.5501,56524.0
2024-02-08 11:40:00,89.15,89.16,88.91,88.98,59409.0,83.5313,83.5407,83.3064,83.372,59409.0
2024-02-08 11:45:00,88.98,89.21,88.9,89.17,75407.0,83.372,83.5875,83.2971,83.5501,75407.0
2024-02-08 11:50:00,89.17,89.25,89.08,89.15,68857.0,83.5501,83.625,83.4657,83.5313,68857.0
2024-02-08 11:55:00,89.15,89.3,89.14,89.23,53564.0,83.5313,83.6719,83.522,83.6063,53564.0
2024-02-08 12:00:00,89.23,89.25,89.12,89.23,92323.0,83.6063,83.625,83.5032,83.6063,92323.0
2024-02-08 12:05:00,89.23,89.28,89.13,89.14,70897.0,83.6063,83.6531,83.5126,83.522,70897.0
2024-02-08 12:10:00,89.13,89.19,89.11,89.15,51330.0,83.5126,83.5688,83.4938,83.5313,51330.0
2024-02-08 12:15:00,89.15,89.17,88.98,89.0,58424.0,83.5313,83.5501,83.372,83.3908,58424.0
2024-02-08 12:20:00,88.99,89.08,88.91,89.02,67757.0,83.3814,83.4657,83.3064,83.4095,67757.0
2024-02-08 12:25:00,89.02,89.07,88.99,89.02,65231.0,83.4095,83.4564,83.3814,83.4095,65231.0
2024-02-08 12:30:00,89.02,89.1,89.02,89.08,30393.0,83.4095,83.4845,83.4095,83.4657,30393.0
2024-02-08 12:35:00,89.09,89.14,89.09,89.09,28842.0,83.4751,83.522,83.4751,83.4751,28842.0
2024-02-08 12:40:00,89.1,89.19,89.09,89.17,35618.0,83.4845,83.5688,83.4751,83.5501,35618.0
2024-02-08 12:45:00,89.18,89.25,89.18,89.21,36186.0,83.5594,83.625,83.5594,83.5875,36186.0
2024-02-08 12:50:00,89.2,89.3,89.17,89.26,46434.0,83.5782,83.6719,83.5501,83.6344,46434.0
2024-02-08 12:55:00,89.26,89.29,89.21,89.22,23123.0,83.6344,83.6625,83.5875,83.5969,23123.0
2024-02-08 13:00:00,89.22,89.33,89.19,89.27,110289.0,83.5969,83.7,83.5688,83.6438,110289.0
2024-02-08 13:05:00,89.26,89.31,89.25,89.25,34868.0,83.6344,83.6812,83.625,83.625,34868.0
2024-02-08 13:10:00,89.25,89.33,89.24,89.33,32258.0,83.625,83.7,83.6156,83.7,32258.0
2024-02-08 13:15:00,89.33,89.34,89.21,89.26,53601.0,83.7,83.7093,83.5875,83.6344,53601.0
2024-02-08 13:20:00,89.25,89.27,89.14,89.14,96308.0,83.625,83.6438,83.522,83.522,96308.0
2024-02-08 13:25:00,89.14,89.19,89.1,89.18,43814.0,83.522,83.5688,83.4845,83.5594,43814.0
2024-02-08 13:30:00,89.18,89.24,89.17,89.19,37754.0,83.5594,83.6156,83.5501,83.5688,37754.0
2024-02-08 13:35:00,89.2,89.23,89.13,89.17,36344.0,83.5782,83.6063,83.5126,83.5501,36344.0
2024-02-08 13:40:00,89.18,89.2,89.05,89.06,98782.0,83.5594,83.5782,83.4376,83.447,98782.0
2024-02-08 13:45:00,89.05,89.1,88.92,88.95,101156.0,83.4376,83.4845,83.3158,83.3439,101156.0
2024-02-08 13:50:00,88.95,89.04,88.93,88.99,35308.0,83.3439,83.4283,83.3252,83.3814,35308.0
2024-02-08 13:55:00,88.99,89.06,88.98,89.02,49227.0,83.3814,83.447,83.372,83.4095,49227.0
2024-02-08 14:00:00,89.02,89.08,88.98,89.06,39014.0,83.4095,83.4657,83.372,83.447,39014.0
2024-02-08 14:05:00,89.06,89.06,88.85,88.87,52961.0,83.447,83.447,83.2502,83.269,52961.0
2024-02-08 14:10:00,88.87,88.87,88.74,88.75,31604.0,83.269,83.269,83.1472,83.1565,31604.0
2024-02-08 14:15:00,88.75,88.8,88.54,88.62,48669.0,83.1565,83.2034,82.9598,83.0347,48669.0
2024-02-08 14:20:00,88.62,88.62,88.39,88.45,69626.0,83.0347,83.0347,82.8192,82.8754,69626.0
2024-02-08 14:25:00,88.45,88.51,88.4,88.51,64380.0,82.8754,82.9317,82.8286,82.9317,64380.0
2024-02-08 14:30:00,88.5,88.71,88.49,88.66,69772.0,82.9223,83.1191,82.9129,83.0722,69772.0
2024-02-08 14:35:00,88.65,88.77,88.65,88.74,31093.0,83.0628,83.1753,83.0628,83.1472,31093.0
2024-02-08 14:40:00,88.74,88.79,88.69,88.78,89410.0,83.1472,83.194,83.1003,83.1846,89410.0
2024-02-08 14:45:00,88.79,88.8,88.65,88.7,35502.0,83.194,83.2034,83.0628,83.1097,35502.0
2024-02-08 14:50:00,88.7,88.85,88.68,88.85,32300.0,83.1097,83.2502,83.0909,83.2502,32300.0
2024-02-08 14:55:00,88.84,88.93,88.8,88.93,45136.0,83.2409,83.3252,83.2034,83.3252,45136.0
2024-02-08 15:00:00,88.92,88.98,88.89,88.92,32219.0,83.3158,83.372,83.2877,83.3158,32219.0
2024-02-08 15:05:00,88.9,88.94,88.84,88.88,85084.0,83.2971,83.3346,83.2409,83.2783,85084.0
2024-02-08 15:10:00,88.89,88.99,88.84,88.92,81537.0,83.2877,83.3814,83.2409,83.3158,81537.0
2024-02-08 15:15:00,88.92,88.93,88.86,88.9,41747.0,83.3158,83.3252,83.2596,83.2971,41747.0
2024-02-08 15:20:00,88.9,88.92,88.84,88.89,32779.0,83.2971,83.3158,83.2409,83.2877,32779.0
2024-02-08 15:25:00,88.89,88.9,88.73,88.77,75109.0,83.2877,83.2971,83.1378,83.1753,75109.0
2024-02-08 15:30:00,88.76,88.91,88.75,88.9,105996.0,83.1659,83.3064,83.1565,83.2971,105996.0
2024-02-08 15:35:00,88.9,88.95,88.86,88.88,58805.0,83.2971,83.3439,83.2596,83.2783,58805.0
2024-02-08 15:40:00,88.89,88.93,88.73,88.81,134970.0,83.2877,83.3252,83.1378,83.2127,134970.0
2024-02-08 15:45:00,88.81,88.98,88.81,88.85,129110.0,83.2127,83.372,83.2127,83.2502,129110.0
2024-02-08 15:50:00,88.84,88.95,88.83,88.91,154824.0,83.2409,83.3439,83.2315,83.3064,154824.0
2024-02-08 15:55:00,88.91,89.09,88.9,88.98,384966.0,83.3064,83.4751,83.2971,83.372,384966.0
2024-02-09 09:30:00,89.0,89.12,88.55,89.1,141486.0,83.3908,83.5032,82.9691,83.4845,141486.0
2024-02-09 09:35:00,89.1,89.17,88.99,89.11,38409.0,83.4845,83.5501,83.3814,83.4938,38409.0
2024-02-09 09:40:00,89.13,89.4,89.13,89.31,48875.0,83.5126,83.7656,83.5126,83.6812,48875.0
2024-02-09 09:45:00,89.32,89.43,89.19,89.38,46773.0,83.6906,83.7937,83.5688,83.7468,46773.0
2024-02-09 09:50:00,89.37,89.38,89.04,89.04,39132.0,83.7375,83.7468,83.4283,83.4283,39132.0
2024-02-09 09:55:00,89.07,89.22,88.97,89.17,108659.0,83.4564,83.5969,83.3627,83.5501,108659.0
2024-02-09 10:00:00,89.19,89.38,89.17,89.38,40031.0,83.5688,83.7468,83.5501,83.7468,40031.0
2024-02-09 10:05:00,89.37,89.4,89.26,89.33,45115.0,83.7375,83.7656,83.6344,83.7,45115.0
2024-02-09 10:10:00,89.32,89.34,89.21,89.22,35656.0,83.6906,83.7093,83.5875,83.5969,35656.0
2024-02-09 10:15:00,89.22,89.26,89.09,89.09,26068.0,83.5969,83.6344,83.4751,83.4751,26068.0
2024-02-09 10:20:00,89.08,89.16,89.06,89.11,35168.0,83.4657,83.5407,83.447,83.4938,35168.0
2024-02-09 10:25:00,89.12,89.21,89.08,89.14,103646.0,83.5032,83.5875,83.4657,83.522,103646.0
2024-02-09 10:30:00,89.13,89.16,89.08,89.1,26084.0,83.5126,83.5407,83.4657,83.4845,26084.0
2024-02-09 10:35:00,89.09,89.1,89.02,89.07,37177.0,83.4751,83.4845,83.4095,83.4564,37177.0
2024-02-09 10:40:00,89.07,89.13,88.99,89.0,117945.0,83.4564,83.5126,83.3814,83.3908,117945.0
2024-02-09 10:45:00,89.0,89.03,88.98,89.02,54122.0,83.3908,83.4189,83.372,83.4095,54122.0
2024-02-09 10:50:00,89.01,89.03,88.98,89.03,47564.0,83.4001,83.4189,83.372,83.4189,47564.0
2024-02-09 10:55:00,89.03,89.09,89.0,89.0,22550.0,83.4189,83.4751,83.3908,83.3908,22550.0
2024-02-09 11:00:00,89.0,89.04,88.99,89.03,29246.0,83.3908,83.4283,83.3814,83.4189,29246.0
2024-02-09 11:05:00,89.02,89.05,88.99,89.02,22670.0,83.4095,83.4376,83.3814,83.4095,22670.0
2024-02-09 11:10:00,89.02,89.03,88.99,89.01,23097.0,83.4095,83.4189,83.3814,83.4001,23097.0
2024-02-09 11:15:00,89.01,89.04,88.99,89.03,25092.0,83.4001,83.4283,83.3814,83.4189,25092.0
2024-02-09 11:20:00,89.03,89.07,88.99,89.0,14064.0,83.4189,83.4564,83.3814,83.3908,14064.0
2024-02-09 11:25:00,89.01,89.18,89.0,89.17,18484.0,83.4001,83.5594,83.3908,83.5501,18484.0
2024-02-09 11:30:00,89.17,89.21,89.11,89.15,25486.0,83.5501,83.5875,83.4938,83.5313,25486.0
2024-02-09 11:35:00,89.14,89.15,89.05,89.07,30180.0,83.522,83.5313,83.4376,83.4564,30180.0
2024-02-09 11:40:00,89.06,89.08,89.0,89.08,30395.0,83.447,83.4657,83.3908,83.4657,30395.0
2024-02-09 11:45:00,89.08,89.1,89.03,89.05,19722.0,83.4657,83.4845,83.4189,83.4376,19722.0
2024-02-09 11:50:00,89.06,89.06,89.0,89.04,18641.0,83.447,83.447,83.3908,83.4283,18641.0
2024-02-09 11:55:00,89.05,89.08,89.01,89.03,14096.0,83.4376,83.4657,83.4001,83.4189,14096.0
2024-02-09 12:00:00,89.02,89.07,88.99,89.03,45581.0,83.4095,83.4564,83.3814,83.4189,45581.0
2024-02-09 12:05:00,89.03,89.12,89.0,89.11,33720.0,83.4189,83.5032,83.3908,83.4938,33720.0
2024-02-09 12:10:00,89.12,89.13,89.1,89.13,12817.0,83.5032,83.5126,83.4845,83.5126,12817.0
2024-02-09 12:15:00,89.14,89.18,89.06,89.08,13260.0,83.522,83.5594,83.447,83.4657,13260.0
2024-02-09 12:20:00,89.08,89.12,89.06,89.1,18576.0,83.4657,83.5032,83.447,83.4845,18576.0
2024-02-09 12:25:00,89.1,89.15,89.07,89.12,12524.0,83.4845,83.5313,83.4564,83.5032,12524.0
2024-02-09 12:30:00,89.14,89.15,89.07,89.08,19866.0,83.522,83.5313,83.4564,83.4657,19866.0
2024-02-09 12:35:00,89.07,89.09,88.99,89.03,25471.0,83.4564,83.4751,83.3814,83.4189,25471.0
2024-02-09 12:40:00,89.03,89.07,89.0,89.05,10687.0,83.4189,83.4564,83.3908,83.4376,10687.0
2024-02-09 12:45:00,89.05,89.07,89.0,89.04,24893.0,83.4376,83.4564,83.3908,83.4283,24893.0
2024-02-09 12:50:00,89.04,89.04,88.99,89.0,58461.0,83.4283,83.4283,83.3814,83.3908,58461.0
2024-02-09 12:55:00,89.0,89.06,88.99,89.06,25706.0,83.3908,83.447,83.3814,83.447,25706.0
2024-02-09 13:00:00,89.06,89.07,89.02,89.05,10924.0,83.447,83.4564,83.4095,83.4376,10924.0
2024-02-09 13:05:00,89.06,89.09,89.03,89.07,13450.0,83.447,83.4751,83.4189,83.4564,13450.0
2024-02-09 13:10:00,89.09,89.1,89.01,89.05,12337.0,83.4751,83.4845,83.4001,83.4376,12337.0
2024-02-09 13:15:00,89.04,89.04,89.0,89.01,37638.0,83.4283,83.4283,83.3908,83.4001,37638.0
2024-02-09 13:20:00,89.02,89.1,89.02,89.09,17957.0,83.4095,83.4845,83.4095,83.4751,17957.0
2024-02-09 13:25:00,89.08,89.08,89.01,89.05,21729.0,83.4657,83.4657,83.4001,83.4376,21729.0
2024-02-09 13:30:00,89.05,89.09,89.02,89.03,19868.0,83.4376,83.4751,83.4095,83.4189,19868.0
2024-02-09 13:35:00,89.03,89.08,89.02,89.07,20784.0,83.4189,83.4657,83.4095,83.4564,20784.0
2024-02-09 13:40:00,89.07,89.13,89.06,89.1,26738.0,83.4564,83.5126,83.447,83.4845,26738.0
2024-02-09 13:45:00,89.11,89.13,89.08,89.1,36979.0,83.4938,83.5126,83.4657,83.4845,36979.0
2024-02-09 13:50:00,89.1,89.12,89.07,89.1,40423.0,83.4845,83.5032,83.4564,83.4845,40423.0
2024-02-09 13:55:00,89.1,89.12,89.08,89.1,20258.0,83.4845,83.5032,83.4657,83.4845,20258.0
2024-02-09 14:00:00,89.1,89.19,89.09,89.19,11844.0,83.4845,83.5688,83.4751,83.5688,11844.0
2024-02-09 14:05:00,89.18,89.24,89.17,89.23,18299.0,83.5594,83.6156,83.5501,83.6063,18299.0
2024-02-09 14:10:00,89.23,89.25,89.15,89.16,31490.0,83.6063,83.625,83.5313,83.5407,31490.0
2024-02-09 14:15:00,89.15,89.22,89.15,89.2,26763.0,83.5313,83.5969,83.5313,83.5782,26763.0
2024-02-09 14:20:00,89.2,89.23,89.12,89.13,32842.0,83.5782,83.6063,83.5032,83.5126,32842.0
2024-02-09 14:25:00,89.13,89.15,89.05,89.05,16298.0,83.5126,83.5313,83.4376,83.4376,16298.0
2024-02-09 14:30:00,89.05,89.08,89.0,89.07,27911.0,83.4376,83.4657,83.3908,83.4564,27911.0
2024-02-09 14:35:00,89.06,89.08,89.06,89.08,8682.0,83.447,83.4657,83.447,83.4657,8682.0
2024-02-09 14:40:00,89.08,89.14,89.08,89.14,13808.0,83.4657,83.522,83.4657,83.522,13808.0
2024-02-09 14:45:00,89.15,89.15,89.09,89.11,19657.0,83.5313,83.5313,83.4751,83.4938,19657.0
2024-02-09 14:50:00,89.11,89.13,89.08,89.11,24966.0,83.4938,83.5126,83.4657,83.4938,24966.0
2024-02-09 14:55:00,89.1,89.12,89.08,89.12,23028.0,83.4845,83.5032,83.4657,83.5032,23028.0
2024-02-09 15:00:00,89.12,89.14,89.05,89.06,31258.0,83.5032,83.522,83.4376,83.447,31258.0
2024-02-09 15:05:00,89.06,89.18,89.06,89.18,59501.0,83.447,83.5594,83.447,83.5594,59501.0
2024-02-09 15:10:00,89.18,89.26,89.18,89.25,37190.0,83.5594,83.6344,83.5594,83.625,37190.0
2024-02-09 15:15:00,89.26,89.31,89.25,89.25,36998.0,83.6344,83.6812,83.625,83.625,36998.0
2024-02-09 15:20:00,89.26,89.29,89.21,89.24,22538.0,83.6344,83.6625,83.5875,83.6156,22538.0
2024-02-09 15:25:00,89.25,89.27,89.15,89.18,32692.0,83.625,83.6438,83.5313,83.5594,32692.0
2024-02-09 15:30:00,89.18,89.24,89.17,89.19,28586.0,83.5594,83.6156,83.5501,83.5688,28586.0
2024-02-09 15:35:00,89.18,89.22,89.16,89.17,41063.0,83.5594,83.5969,83.5407,83.5501,41063.0
2024-02-09 15:40:00,89.16,89.17,89.03,89.05,49130.0,83.5407,83.5501,83.4189,83.4376,49130.0
2024-02-09 15:45:00,89.05,89.09,89.02,89.04,56228.0,83.4376,83.4751,83.4095,83.4283,56228.0
2024-02-09 15:50:00,89.04,89.16,89.01,89.14,71592.0,83.4283,83.5407,83.4001,83.522,71592.0
2024-02-09 15:55:00,89.14,89.17,89.09,89.12,250059.0,83.522,83.5501,83.4751,83.5032,250059.0
2024-02-12 09:30:00,89.12,89.41,89.02,89.11,76897.0,83.5032,83.7749,83.4095,83.4938,76897.0
2024-02-12 09:35:00,89.15,89.41,89.11,89.37,41633.0,83.5313,83.7749,83.4938,83.7375,41633.0
2024-02-12 09:40:00,89.39,89.57,89.37,89.53,44788.0,83.7562,83.9249,83.7375,83.8874,44788.0
2024-02-12 09:45:00,89.53,89.59,89.46,89.52,17542.0,83.8874,83.9436,83.8218,83.878,17542.0
2024-02-12 09:50:00,89.52,89.66,89.51,89.63,20895.0,83.878,84.0092,83.8686,83.9811,20895.0
2024-02-12 09:55:00,89.59,89.63,89.41,89.41,20630.0,83.9436,83.9811,83.7749,83.7749,20630.0
2024-02-12 10:00:00,89.45,89.5,89.31,89.31,30401.0,83.8124,83.8593,83.6812,83.6812,30401.0
2024-02-12 10:05:00,89.33,89.35,89.09,89.09,23111.0,83.7,83.7187,83.4751,83.4751,23111.0
2024-02-12 10:10:00,89.11,89.16,89.06,89.12,26422.0,83.4938,83.5407,83.447,83.5032,26422.0
2024-02-12 10:15:00,89.11,89.13,89.03,89.08,33193.0,83.4938,83.5126,83.4189,83.4657,33193.0
2024-02-12 10:20:00,89.1,89.14,89.03,89.13,16036.0,83.4845,83.522,83.4189,83.5126,16036.0
2024-02-12 10:25:00,89.14,89.15,89.08,89.09,43196.0,83.522,83.5313,83.4657,83.4751,43196.0
2024-02-12 10:30:00,89.1,89.14,89.04,89.04,45669.0,83.4845,83.522,83.4283,83.4283,45669.0
2024-02-12 10:35:00,89.05,89.14,89.04,89.12,27955.0,83.4376,83.522,83.4283,83.5032,27955.0
2024-02-12 10:40:00,89.13,89.17,89.1,89.16,20049.0,83.5126,83.5501,83.4845,83.5407,20049.0
2024-02-12 10:45:00,89.16,89.25,89.13,89.25,38527.0,83.5407,83.625,83.5126,83.625,38527.0
2024-02-12 10:50:00,89.25,89.29,89.2,89.26,16498.0,83.625,83.6625,83.5782,83.6344,16498.0
2024-02-12 10:55:00,89.25,89.26,89.17,89.21,25387.0,83.625,83.6344,83.5501,83.5875,25387.0
2024-02-12 11:00:00,89.22,89.32,89.19,89.31,31036.0,83.5969,83.6906,83.5688,83.6812,31036.0
2024-02-12 11:05:00,89.3,89.39,89.28,89.38,16260.0,83.6719,83.7562,83.6531,83.7468,16260.0
2024-02-12 11:10:00,89.38,89.39,89.33,89.39,12796.0,83.7468,83.7562,83.7,83.7562,12796.0
2024-02-12 11:15:00,89.38,89.41,89.36,89.4,20491.0,83.7468,83.7749,83.7281,83.7656,20491.0
2024-02-12 11:20:00,89.39,89.45,89.39,89.45,13723.0,83.7562,83.8124,83.7562,83.8124,13723.0
2024-02-12 11:25:00,89.45,89.53,89.45,89.51,24572.0,83.8124,83.8874,83.8124,83.8686,24572.0
2024-02-12 11:30:00,89.51,89.6,89.5,89.58,17379.0,83.8686,83.953,83.8593,83.9342,17379.0
2024-02-12 11:35:00,89.57,89.57,89.49,89.52,44147.0,83.9249,83.9249,83.8499,83.878,44147.0
2024-02-12 11:40:00,89.52,89.59,89.51,89.59,10576.0,83.878,83.9436,83.8686,83.9436,10576.0
2024-02-12 11:45:00,89.59,89.63,89.57,89.59,9359.0,83.9436,83.9811,83.9249,83.9436,9359.0
2024-02-12 11:50:00,89.59,89.65,89.56,89.6,18270.0,83.9436,83.9998,83.9155,83.953,18270.0
2024-02-12 11:55:00,89.61,89.62,89.58,89.58,34713.0,83.9623,83.9717,83.9342,83.9342,34713.0
2024-02-12 12:00:00,89.59,89.61,89.53,89.57,20198.0,83.9436,83.9623,83.8874,83.9249,20198.0
2024-02-12 12:05:00,89.57,89.64,89.56,89.57,12643.0,83.9249,83.9904,83.9155,83.9249,12643.0
2024-02-12 12:10:00,89.58,89.63,89.57,89.62,29849.0,83.9342,83.9811,83.9249,83.9717,29849.0
2024-02-12 12:15:00,89.62,89.69,89.57,89.67,22850.0,83.9717,84.0373,83.9249,84.0185,22850.0
2024-02-12 12:20:00,89.64,89.74,89.63,89.7,13165.0,83.9904,84.0841,83.9811,84.0467,13165.0
2024-02-12 12:25:00,89.7,89.74,89.67,89.74,14970.0,84.0467,84.0841,84.0185,84.0841,14970.0
2024-02-12 12:30:00,89.73,89.77,89.72,89.73,13447.0,84.0748,84.1122,84.0654,84.0748,13447.0
2024-02-12 12:35:00,89.72,89.76,89.72,89.75,12803.0,84.0654,84.1029,84.0654,84.0935,12803.0
2024-02-12 12:40:00,89.75,89.85,89.73,89.85,34404.0,84.0935,84.1872,84.0748,84.1872,34404.0
2024-02-12 12:45:00,89.85,89.89,89.84,89.87,20505.0,84.1872,84.2247,84.1778,84.2059,20505.0
2024-02-12 12:50:00,89.87,89.89,89.82,89.86,45256.0,84.2059,84.2247,84.1591,84.1966,45256.0
2024-02-12 12:55:00,89.88,89.89,89.84,89.87,14396.0,84.2153,84.2247,84.1778,84.2059,14396.0
2024-02-12 13:00:00,89.87,89.95,89.86,89.94,14219.0,84.2059,84.2809,84.1966,84.2715,14219.0
2024-02-12 13:05:00,89.95,89.98,89.92,89.98,14980.0,84.2809,84.309,84.2528,84.309,14980.0
2024-02-12 13:10:00,89.98,90.03,89.97,90.01,29777.0,84.309,84.3559,84.2996,84.3371,29777.0
2024-02-12 13:15:00,90.0,90.03,89.99,90.0,22576.0,84.3278,84.3559,84.3184,84.3278,22576.0
2024-02-12 13:20:00,90.01,90.05,89.99,90.0,25045.0,84.3371,84.3746,84.3184,84.3278,25045.0
2024-02-12 13:25:00,90.01,90.06,89.99,90.05,18366.0,84.3371,84.384,84.3184,84.3746,18366.0
2024-02-12 13:30:00,90.05,90.13,90.04,90.1,15541.0,84.3746,84.4496,84.3652,84.4214,15541.0
2024-02-12 13:35:00,90.1,90.17,90.08,90.1,19838.0,84.4214,84.487,84.4027,84.4214,19838.0
2024-02-12 13:40:00,90.1,90.12,89.98,90.0,59754.0,84.4214,84.4402,84.309,84.3278,59754.0
2024-02-12 13:45:00,90.0,90.05,90.0,90.02,21402.0,84.3278,84.3746,84.3278,84.3465,21402.0
2024-02-12 13:50:00,90.02,90.03,89.99,90.02,28845.0,84.3465,84.3559,84.3184,84.3465,28845.0
2024-02-12 13:55:00,90.0,90.0,89.85,89.87,17865.0,84.3278,84.3278,84.1872,84.2059,17865.0
2024-02-12 14:00:00,89.85,89.92,89.84,89.91,29861.0,84.1872,84.2528,84.1778,84.2434,29861.0
2024-02-12 14:05:00,89.91,89.97,89.9,89.97,19889.0,84.2434,84.2996,84.2341,84.2996,19889.0
2024-02-12 14:10:00,89.97,90.03,89.97,90.01,12822.0,84.2996,84.3559,84.2996,84.3371,12822.0
2024-02-12 14:15:00,90.02,90.06,89.95,89.96,21654.0,84.3465,84.384,84.2809,84.2903,21654.0
2024-02-12 14:20:00,89.94,90.05,89.94,90.05,23701.0,84.2715,84.3746,84.2715,84.3746,23701.0
2024-02-12 14:25:00,90.05,90.08,90.0,90.0,15826.0,84.3746,84.4027,84.3278,84.3278,15826.0
2024-02-12 14:30:00,90.0,90.06,89.98,90.02,15186.0,84.3278,84.384,84.309,84.3465,15186.0
2024-02-12 14:35:00,90.03,90.11,90.02,90.04,22973.0,84.3559,84.4308,84.3465,84.3652,22973.0
2024-02-12 14:40:00,90.04,90.06,90.0,90.04,13865.0,84.3652,84.384,84.3278,84.3652,13865.0
2024-02-12 14:45:00,90.04,90.04,89.95,89.96,16098.0,84.3652,84.3652,84.2809,84.2903,16098.0
2024-02-12 14:50:00,89.96,90.04,89.93,90.03,26595.0,84.2903,84.3652,84.2622,84.3559,26595.0
2024-02-12 14:55:00,90.03,90.04,89.97,90.0,20890.0,84.3559,84.3652,84.2996,84.3278,20890.0
2024-02-12 15:00:00,90.01,90.04,89.98,90.01,27453.0,84.3371,84.3652,84.309,84.3371,27453.0
2024-02-12 15:05:00,90.02,90.02,89.9,89.92,30077.0,84.3465,84.3465,84.2341,84.2528,30077.0
2024-02-12 15:10:00,89.92,89.92,89.83,89.84,18223.0,84.2528,84.2528,84.1685,84.1778,18223.0
2024-02-12 15:15:00,89.84,89.89,89.81,89.82,22725.0,84.1778,84.2247,84.1497,84.1591,22725.0
2024-02-12 15:20:00,89.82,89.85,89.8,89.81,17238.0,84.1591,84.1872,84.1404,84.1497,17238.0
2024-02-12 15:25:00,89.8,89.87,89.79,89.84,27478.0,84.1404,84.2059,84.131,84.1778,27478.0
2024-02-12 15:30:00,89.84,89.94,89.84,89.93,40143.0,84.1778,84.2715,84.1778,84.2622,40143.0
2024-02-12 15:35:00,89.93,89.93,89.9,89.91,42721.0,84.2622,84.2622,84.2341,84.2434,42721.0
2024-02-12 15:40:00,89.91,89.92,89.8,89.84,45751.0,84.2434,84.2528,84.1404,84.1778,45751.0
2024-02-12 15:45:00,89.83,89.91,89.82,89.89,35197.0,84.1685,84.2434,84.1591,84.2247,35197.0
2024-02-12 15:50:00,89.9,89.97,89.88,89.95,113758.0,84.2341,84.2996,84.2153,84.2809,113758.0
2024-02-12 15:55:00,89.95,90.03,89.84,89.98,334140.0,84.2809,84.3559,84.1778,84.309,334140.0
2024-02-13 09:30:00,89.58,90.13,89.34,90.09,136717.0,83.9342,84.4496,83.7093,84.4121,136717.0
2024-02-13 09:35:00,90.09,90.18,89.78,89.79,72856.0,84.4121,84.4964,84.1216,84.131,72856.0
2024-02-13 09:40:00,89.79,89.83,89.65,89.79,55452.0,84.131,84.1685,83.9998,84.131,55452.0
2024-02-13 09:45:00,89.79,89.83,89.68,89.73,75296.0,84.131,84.1685,84.0279,84.0748,75296.0
2024-02-13 09:50:00,89.72,89.73,89.59,89.65,40123.0,84.0654,84.0748,83.9436,83.9998,40123.0
2024-02-13 09:55:00,89.65,89.7,89.38,89.4,35796.0,83.9998,84.0467,83.7468,83.7656,35796.0
2024-02-13 10:00:00,89.4,89.52,89.29,89.44,60093.0,83.7656,83.878,83.6625,83.803,60093.0
2024-02-13 10:05:00,89.43,89.43,89.24,89.26,34425.0,83.7937,83.7937,83.6156,83.6344,34425.0
2024-02-13 10:10:00,89.27,89.32,89.2,89.31,30347.0,83.6438,83.6906,83.5782,83.6812,30347.0
2024-02-13 10:15:00,89.31,89.33,89.18,89.18,34831.0,83.6812,83.7,83.5594,83.5594,34831.0
2024-02-13 10:20:00,89.18,89.23,89.12,89.23,51150.0,83.5594,83.6063,83.5032,83.6063,51150.0
2024-02-13 10:25:00,89.22,89.3,89.19,89.2,38208.0,83.5969,83.6719,83.5688,83.5782,38208.0
2024-02-13 10:30:00,89.21,89.21,88.96,89.08,57235.0,83.5875,83.5875,83.3533,83.4657,57235.0
2024-02-13 10:35:00,89.09,89.09,88.94,89.0,244929.0,83.4751,83.4751,83.3346,83.3908,244929.0
2024-02-13 10:40:00,88.99,89.01,88.71,88.72,140779.0,83.3814,83.4001,83.1191,83.1284,140779.0
2024-02-13 10:45:00,88.72,88.86,88.69,88.84,39720.0,83.1284,83.2596,83.1003,83.2409,39720.0
2024-02-13 10:50:00,88.84,88.87,88.75,88.83,46111.0,83.2409,83.269,83.1565,83.2315,46111.0
2024-02-13 10:55:00,88.83,88.86,88.75,88.82,39389.0,83.2315,83.2596,83.1565,83.2221,39389.0
2024-02-13 11:00:00,88.81,88.88,88.75,88.8,44893.0,83.2127,83.2783,83.1565,83.2034,44893.0
2024-02-13 11:05:00,88.8,88.88,88.8,88.88,30796.0,83.2034,83.2783,83.2034,83.2783,30796.0
2024-02-13 11:10:00,88.87,88.95,88.82,88.86,41029.0,83.269,83.3439,83.2221,83.2596,41029.0
2024-02-13 11:15:00,88.86,88.92,88.85,88.86,20282.0,83.2596,83.3158,83.2502,83.2596,20282.0
2024-02-13 11:20:00,88.86,89.01,88.85,89.0,27683.0,83.2596,83.4001,83.2502,83.3908,27683.0
2024-02-13 11:25:00,89.0,89.03,89.0,89.0,34847.0,83.3908,83.4189,83.3908,83.3908,34847.0
2024-02-13 11:30:00,89.01,89.08,89.0,89.05,19620.0,83.4001,83.4657,83.3908,83.4376,19620.0
2024-02-13 11:35:00,89.06,89.09,89.03,89.05,20173.0,83.447,83.4751,83.4189,83.4376,20173.0
2024-02-13 11:40:00,89.07,89.13,89.01,89.03,21542.0,83.4564,83.5126,83.4001,83.4189,21542.0
2024-02-13 11:45:00,89.02,89.02,88.98,89.0,28403.0,83.4095,83.4095,83.372,83.3908,28403.0
2024-02-13 11:50:00,89.0,89.0,88.91,88.97,76969.0,83.3908,83.3908,83.3064,83.3627,76969.0
2024-02-13 11:55:00,88.98,89.01,88.96,89.01,204327.0,83.372,83.4001,83.3533,83.4001,204327.0
2024-02-13 12:00:00,89.01,89.06,88.91,88.94,135552.0,83.4001,83.447,83.3064,83.3346,135552.0
2024-02-13 12:05:00,88.93,88.97,88.84,88.96,19890.0,83.3252,83.3627,83.2409,83.3533,19890.0
2024-02-13 12:10:00,88.95,89.13,88.94,89.08,27779.0,83.3439,83.5126,83.3346,83.4657,27779.0
2024-02-13 12:15:00,89.08,89.08,88.91,88.92,21495.0,83.4657,83.4657,83.3064,83.3158,21495.0
2024-02-13 12:20:00,88.92,88.98,88.86,88.87,131386.0,83.3158,83.372,83.2596,83.269,131386.0
2024-02-13 12:25:00,88.89,88.98,88.78,88.83,38264.0,83.2877,83.372,83.1846,83.2315,38264.0
2024-02-13 12:30:00,88.84,88.87,88.71,88.71,23505.0,83.2409,83.269,83.1191,83.1191,23505.0
2024-02-13 12:35:00,88.74,88.75,88.68,88.73,20292.0,83.1472,83.1565,83.0909,83.1378,20292.0
2024-02-13 12:40:00,88.74,88.89,88.69,88.89,33494.0,83.1472,83.2877,83.1003,83.2877,33494.0
2024-02-13 12:45:00,88.89,88.95,88.8,88.8,25302.0,83.2877,83.3439,83.2034,83.2034,25302.0
2024-02-13 12:50:00,88.8,88.91,88.79,88.91,18599.0,83.2034,83.3064,83.194,83.3064,18599.0
2024-02-13 12:55:00,88.93,88.94,88.86,88.91,11527.0,83.3252,83.3346,83.2596,83.3064,11527.0
2024-02-13 13:00:00,88.89,88.96,88.88,88.93,16726.0,83.2877,83.3533,83.2783,83.3252,16726.0
2024-02-13 13:05:00,88.92,88.93,88.88,88.9,17153.0,83.3158,83.3252,83.2783,83.2971,17153.0
2024-02-13 13:10:00,88.89,88.94,88.87,88.93,22092.0,83.2877,83.3346,83.269,83.3252,22092.0
2024-02-13 13:15:00,88.92,88.96,88.89,88.93,21662.0,83.3158,83.3533,83.2877,83.3252,21662.0
2024-02-13 13:20:00,88.93,88.96,88.83,88.84,33707.0,83.3252,83.3533,83.2315,83.2409,33707.0
2024-02-13 13:25:00,88.84,88.9,88.78,88.79,37309.0,83.2409,83.2971,83.1846,83.194,37309.0
2024-02-13 13:30:00,88.79,88.84,88.78,88.82,38571.0,83.194,83.2409,83.1846,83.2221,38571.0
2024-02-13 13:35:00,88.82,88.86,88.79,88.82,28885.0,83.2221,83.2596,83.194,83.2221,28885.0
2024-02-13 13:40:00,88.81,88.84,88.78,88.78,52276.0,83.2127,83.2409,83.1846,83.1846,52276.0
2024-02-13 13:45:00,88.79,88.81,88.78,88.8,36471.0,83.194,83.2127,83.1846,83.2034,36471.0
2024-02-13 13:50:00,88.81,88.81,88.6,88.6,100029.0,83.2127,83.2127,83.016,83.016,100029.0
2024-02-13 13:55:00,88.6,88.63,88.56,88.6,130005.0,83.016,83.0441,82.9785,83.016,130005.0
2024-02-13 14:00:00,88.6,88.71,88.6,88.7,124743.0,83.016,83.1191,83.016,83.1097,124743.0
2024-02-13 14:05:00,88.71,88.74,88.69,88.72,10169.0,83.1191,83.1472,83.1003,83.1284,10169.0
2024-02-13 14:10:00,88.73,88.74,88.68,88.72,25026.0,83.1378,83.1472,83.0909,83.1284,25026.0
2024-02-13 14:15:00,88.71,88.71,88.65,88.66,26225.0,83.1191,83.1191,83.0628,83.0722,26225.0
2024-02-13 14:20:00,88.66,88.71,88.65,88.66,25077.0,83.0722,83.1191,83.0628,83.0722,25077.0
2024-02-13 14:25:00,88.66,88.7,88.59,88.61,28412.0,83.0722,83.1097,83.0066,83.0254,28412.0
2024-02-13 14:30:00,88.6,88.7,88.6,88.69,17052.0,83.016,83.1097,83.016,83.1003,17052.0
2024-02-13 14:35:00,88.69,88.75,88.68,88.73,26721.0,83.1003,83.1565,83.0909,83.1378,26721.0
2024-02-13 14:40:00,88.71,88.73,88.55,88.56,23276.0,83.1191,83.1378,82.9691,82.9785,23276.0
2024-02-13 14:45:00,88.55,88.56,88.5,88.54,34993.0,82.9691,82.9785,82.9223,82.9598,34993.0
2024-02-13 14:50:00,88.55,88.58,88.47,88.47,28940.0,82.9691,82.9972,82.8942,82.8942,28940.0
2024-02-13 14:55:00,88.46,88.53,88.44,88.49,31647.0,82.8848,82.9504,82.8661,82.9129,31647.0
2024-02-13 15:00:00,88.47,88.5,88.41,88.5,25615.0,82.8942,82.9223,82.838,82.9223,25615.0
2024-02-13 15:05:00,88.5,88.55,88.49,88.49,22207.0,82.9223,82.9691,82.9129,82.9129,22207.0
2024-02-13 15:10:00,88.5,88.56,88.48,88.56,16417.0,82.9223,82.9785,82.9035,82.9785,16417.0
2024-02-13 15:15:00,88.57,88.59,88.5,88.51,30052.0,82.9879,83.0066,82.9223,82.9317,30052.0
2024-02-13 15:20:00,88.52,88.57,88.5,88.53,18167.0,82.941,82.9879,82.9223,82.9504,18167.0
2024-02-13 15:25:00,88.54,88.61,88.53,88.59,48619.0,82.9598,83.0254,82.9504,83.0066,48619.0
2024-02-13 15:30:00,88.59,88.67,88.58,88.67,33739.0,83.0066,83.0816,82.9972,83.0816,33739.0
2024-02-13 15:35:00,88.66,88.71,88.62,88.7,54485.0,83.0722,83.1191,83.0347,83.1097,54485.0
2024-02-13 15:40:00,88.7,88.74,88.65,88.66,40224.0,83.1097,83.1472,83.0628,83.0722,40224.0
2024-02-13 15:45:00,88.67,88.77,88.66,88.76,58990.0,83.0816,83.1753,83.0722,83.1659,58990.0
2024-02-13 15:50:00,88.75,88.93,88.71,88.91,80762.0,83.1565,83.3252,83.1191,83.3064,80762.0
2024-02-13 15:55:00,88.91,89.19,88.91,89.16,321113.0,83.3064,83.5688,83.3064,83.5407,321113.0
2024-02-14 09:30:00,89.17,89.34,88.81,88.88,52943.0,83.5501,83.7093,83.2127,83.2783,52943.0
2024-02-14 09:35:00,88.88,89.26,88.86,89.26,57462.0,83.2783,83.6344,83.2596,83.6344,57462.0
2024-02-14 09:40:00,89.24,89.42,89.18,89.28,20961.0,83.6156,83.7843,83.5594,83.6531,20961.0
2024-02-14 09:45:00,89.29,89.44,89.18,89.27,197477.0,83.6625,83.803,83.5594,83.6438,197477.0
2024-02-14 09:50:00,89.26,89.53,89.22,89.5,160672.0,83.6344,83.8874,83.5969,83.8593,160672.0
2024-02-14 09:55:00,89.47,89.47,89.32,89.41,24298.0,83.8312,83.8312,83.6906,83.7749,24298.0
2024-02-14 10:00:00,89.41,89.41,89.0,89.06,41574.0,83.7749,83.7749,83.3908,83.447,41574.0
2024-02-14 10:05:00,89.08,89.1,88.89,89.07,52302.0,83.4657,83.4845,83.2877,83.4564,52302.0
2024-02-14 10:10:00,89.06,89.12,89.0,89.04,42071.0,83.447,83.5032,83.3908,83.4283,42071.0
2024-02-14 10:15:00,89.05,89.13,88.99,89.04,44312.0,83.4376,83.5126,83.3814,83.4283,44312.0
2024-02-14 10:20:00,89.04,89.07,88.99,89.04,59953.0,83.4283,83.4564,83.3814,83.4283,59953.0
2024-02-14 10:25:00,89.05,89.15,89.05,89.08,26256.0,83.4376,83.5313,83.4376,83.4657,26256.0
2024-02-14 10:30:00,89.09,89.1,89.03,89.04,23435.0,83.4751,83.4845,83.4189,83.4283,23435.0
2024-02-14 10:35:00,89.01,89.1,89.0,89.01,23430.0,83.4001,83.4845,83.3908,83.4001,23430.0
2024-02-14 10:40:00,89.02,89.13,89.0,89.13,20575.0,83.4095,83.5126,83.3908,83.5126,20575.0
2024-02-14 10:45:00,89.15,89.2,89.11,89.15,16256.0,83.5313,83.5782,83.4938,83.5313,16256.0
2024-02-14 10:50:00,89.13,89.18,89.08,89.15,25591.0,83.5126,83.5594,83.4657,83.5313,25591.0
2024-02-14 10:55:00,89.15,89.16,89.1,89.13,33720.0,83.5313,83.5407,83.4845,83.5126,33720.0
2024-02-14 11:00:00,89.13,89.18,89.11,89.12,44674.0,83.5126,83.5594,83.4938,83.5032,44674.0
2024-02-14 11:05:00,89.13,89.16,89.1,89.1,11234.0,83.5126,83.5407,83.4845,83.4845,11234.0
2024-02-14 11:10:00,89.09,89.17,89.04,89.04,15297.0,83.4751,83.5501,83.4283,83.4283,15297.0
2024-02-14 11:15:00,89.04,89.15,89.04,89.06,27299.0,83.4283,83.5313,83.4283,83.447,27299.0
2024-02-14 11:20:00,89.05,89.11,89.02,89.07,15293.0,83.4376,83.4938,83.4095,83.4564,15293.0
2024-02-14 11:25:00,89.07,89.14,89.01,89.01,26568.0,83.4564,83.522,83.4001,83.4001,26568.0
2024-02-14 11:30:00,89.02,89.1,88.98,89.03,50659.0,83.4095,83.4845,83.372,83.4189,50659.0
2024-02-14 11:35:00,89.04,89.06,88.99,89.03,15286.0,83.4283,83.447,83.3814,83.4189,15286.0
2024-02-14 11:40:00,89.02,89.03,88.95,88.98,19549.0,83.4095,83.4189,83.3439,83.372,19549.0
2024-02-14 11:45:00,89.0,89.02,88.94,89.01,53249.0,83.3908,83.4095,83.3346,83.4001,53249.0
2024-02-14 11:50:00,89.0,89.06,88.94,89.05,71162.0,83.3908,83.447,83.3346,83.4376,71162.0
2024-02-14 11:55:00,89.06,89.07,88.94,88.98,25868.0,83.447,83.4564,83.3346,83.372,25868.0
2024-02-14 12:00:00,88.98,88.99,88.86,88.9,23623.0,83.372,83.3814,83.2596,83.2971,23623.0
2024-02-14 12:05:00,88.9,88.92,88.77,88.91,20614.0,83.2971,83.3158,83.1753,83.3064,20614.0
2024-02-14 12:10:00,88.9,88.99,88.86,88.99,41368.0,83.2971,83.3814,83.2596,83.3814,41368.0
2024-02-14 12:15:00,88.98,89.0,88.96,88.98,11753.0,83.372,83.3908,83.3533,83.372,11753.0
2024-02-14 12:20:00,88.96,89.01,88.96,88.99,43387.0,83.3533,83.4001,83.3533,83.3814,43387.0
2024-02-14 12:25:00,88.97,88.99,88.93,88.95,41542.0,83.3627,83.3814,83.3252,83.3439,41542.0
2024-02-14 12:30:00,88.95,89.0,88.94,88.99,14144.0,83.3439,83.3908,83.3346,83.3814,14144.0
2024-02-14 12:35:00,88.98,89.05,88.97,89.05,26446.0,83.372,83.4376,83.3627,83.4376,26446.0
2024-02-14 12:40:00,89.05,89.09,89.02,89.02,17285.0,83.4376,83.4751,83.4095,83.4095,17285.0
2024-02-14 12:45:00,89.01,89.08,89.0,89.07,13904.0,83.4001,83.4657,83.3908,83.4564,13904.0
2024-02-14 12:50:00,89.07,89.1,89.05,89.06,25404.0,83.4564,83.4845,83.4376,83.447,25404.0
2024-02-14 12:55:00,89.05,89.08,89.03,89.06,16386.0,83.4376,83.4657,83.4189,83.447,16386.0
2024-02-14 13:00:00,89.06,89.11,89.05,89.08,18731.0,83.447,83.4938,83.4376,83.4657,18731.0
2024-02-14 13:05:00,89.08,89.12,89.06,89.06,13710.0,83.4657,83.5032,83.447,83.447,13710.0
2024-02-14 13:10:00,89.05,89.05,88.99,89.02,18294.0,83.4376,83.4376,83.3814,83.4095,18294.0
2024-02-14 13:15:00,89.01,89.07,89.0,89.06,8980.0,83.4001,83.4564,83.3908,83.447,8980.0
2024-02-14 13:20:00,89.07,89.1,89.0,89.02,13688.0,83.4564,83.4845,83.3908,83.4095,13688.0
2024-02-14 13:25:00,89.02,89.03,89.01,89.02,15298.0,83.4095,83.4189,83.4001,83.4095,15298.0
2024-02-14 13:30:00,89.03,89.07,89.02,89.06,15081.0,83.4189,83.4564,83.4095,83.447,15081.0
2024-02-14 13:35:00,89.07,89.15,89.05,89.13,20513.0,83.4564,83.5313,83.4376,83.5126,20513.0
2024-02-14 13:40:00,89.13,89.16,89.03,89.04,22525.0,83.5126,83.5407,83.4189,83.4283,22525.0
2024-02-14 13:45:00,89.04,89.07,89.0,89.0,16169.0,83.4283,83.4564,83.3908,83.3908,16169.0
2024-02-14 13:50:00,89.0,89.04,88.99,89.03,10461.0,83.3908,83.4283,83.3814,83.4189,10461.0
2024-02-14 13:55:00,89.02,89.05,88.99,89.05,18050.0,83.4095,83.4376,83.3814,83.4376,18050.0
2024-02-14 14:00:00,89.03,89.05,88.98,89.0,15255.0,83.4189,83.4376,83.372,83.3908,15255.0
2024-02-14 14:05:00,88.98,89.01,88.93,88.93,31403.0,83.372,83.4001,83.3252,83.3252,31403.0
2024-02-14 14:10:00,88.93,89.0,88.91,88.98,36440.0,83.3252,83.3908,83.3064,83.372,36440.0
2024-02-14 14:15:00,88.98,89.0,88.95,88.99,21418.0,83.372,83.3908,83.3439,83.3814,21418.0
2024-02-14 14:20:00,88.98,89.05,88.97,89.05,16105.0,83.372,83.4376,83.3627,83.4376,16105.0
2024-02-14 14:25:00,89.05,89.07,88.99,89.01,36328.0,83.4376,83.4564,83.3814,83.4001,36328.0
2024-02-14 14:30:00,89.02,89.05,88.98,89.03,25751.0,83.4095,83.4376,83.372,83.4189,25751.0
2024-02-14 14:35:00,89.02,89.04,88.99,89.01,24831.0,83.4095,83.4283,83.3814,83.4001,24831.0
2024-02-14 14:40:00,89.0,89.04,88.96,88.99,45759.0,83.3908,83.4283,83.3533,83.3814,45759.0
2024-02-14 14:45:00,88.98,89.07,88.98,89.06,42264.0,83.372,83.4564,83.372,83.447,42264.0
2024-02-14 14:50:00,89.05,89.07,88.99,89.06,38857.0,83.4376,83.4564,83.3814,83.447,38857.0
2024-02-14 14:55:00,89.06,89.14,89.04,89.13,29928.0,83.447,83.522,83.4283,83.5126,29928.0
2024-02-14 15:00:00,89.14,89.18,89.08,89.18,70236.0,83.522,83.5594,83.4657,83.5594,70236.0
2024-02-14 15:05:00,89.18,89.18,89.07,89.11,18864.0,83.5594,83.5594,83.4564,83.4938,18864.0
2024-02-14 15:10:00,89.11,89.15,89.09,89.13,23071.0,83.4938,83.5313,83.4751,83.5126,23071.0
2024-02-14 15:15:00,89.13,89.16,89.11,89.15,31748.0,83.5126,83.5407,83.4938,83.5313,31748.0
2024-02-14 15:20:00,89.16,89.2,89.15,89.2,42311.0,83.5407,83.5782,83.5313,83.5782,42311.0
2024-02-14 15:25:00,89.2,89.25,89.18,89.19,43243.0,83.5782,83.625,83.5594,83.5688,43243.0
2024-02-14 15:30:00,89.19,89.22,89.13,89.15,49123.0,83.5688,83.5969,83.5126,83.5313,49123.0
2024-02-14 15:35:00,89.14,89.18,89.12,89.16,43966.0,83.522,83.5594,83.5032,83.5407,43966.0
2024-02-14 15:40:00,89.16,89.17,89.08,89.09,62607.0,83.5407,83.5501,83.4657,83.4751,62607.0
2024-02-14 15:45:00,89.09,89.24,89.07,89.21,73552.0,83.4751,83.6156,83.4564,83.5875,73552.0
2024-02-14 15:50:00,89.2,89.24,89.17,89.23,111399.0,83.5782,83.6156,83.5501,83.6063,111399.0
2024-02-14 15:55:00,89.23,89.27,89.18,89.21,294241.0,83.6063,83.6438,83.5594,83.5875,294241.0
2024-02-15 09:30:00,89.44,89.5,89.23,89.37,76283.0,83.803,83.8593,83.6063,83.7375,76283.0
2024-02-15 09:35:00,89.4,89.49,89.32,89.4,49722.0,83.7656,83.8499,83.6906,83.7656,49722.0
2024-02-15 09:40:00,89.38,89.43,89.3,89.32,59550.0,83.7468,83.7937,83.6719,83.6906,59550.0
2024-02-15 09:45:00,89.31,89.42,89.2,89.2,27144.0,83.6812,83.7843,83.5782,83.5782,27144.0
2024-02-15 09:50:00,89.2,89.24,89.06,89.12,69680.0,83.5782,83.6156,83.447,83.5032,69680.0
2024-02-15 09:55:00,89.14,89.19,88.92,89.03,239811.0,83.522,83.5688,83.3158,83.4189,239811.0
2024-02-15 10:00:00,89.03,89.05,88.82,89.0,53309.0,83.4189,83.4376,83.2221,83.3908,53309.0
2024-02-15 10:05:00,88.97,89.21,88.96,89.19,162294.0,83.3627,83.5875,83.3533,83.5688,162294.0
2024-02-15 10:10:00,89.2,89.22,88.92,88.94,61573.0,83.5782,83.5969,83.3158,83.3346,61573.0
2024-02-15 10:15:00,88.95,89.11,88.95,89.05,44440.0,83.3439,83.4938,83.3439,83.4376,44440.0
2024-02-15 10:20:00,89.05,89.11,89.03,89.1,49830.0,83.4376,83.4938,83.4189,83.4845,49830.0
2024-02-15 10:25:00,89.09,89.11,89.04,89.05,30327.0,83.4751,83.4938,83.4283,83.4376,30327.0
2024-02-15 10:30:00,89.04,89.05,88.96,89.02,46831.0,83.4283,83.4376,83.3533,83.4095,46831.0
2024-02-15 10:35:00,89.02,89.08,88.95,88.97,29883.0,83.4095,83.4657,83.3439,83.3627,29883.0
2024-02-15 10:40:00,88.98,89.0,88.89,88.95,161326.0,83.372,83.3908,83.2877,83.3439,161326.0
2024-02-15 10:45:00,88.95,89.09,88.95,89.06,180938.0,83.3439,83.4751,83.3439,83.447,180938.0
2024-02-15 10:50:00,89.07,89.1,88.98,89.05,175622.0,83.4564,83.4845,83.372,83.4376,175622.0
2024-02-15 10:55:00,89.06,89.17,89.06,89.15,12996.0,83.447,83.5501,83.447,83.5313,12996.0
2024-02-15 11:00:00,89.15,89.22,89.13,89.17,32431.0,83.5313,83.5969,83.5126,83.5501,32431.0
2024-02-15 11:05:00,89.16,89.22,89.15,89.21,21126.0,83.5407,83.5969,83.5313,83.5875,21126.0
2024-02-15 11:10:00,89.22,89.25,89.16,89.18,18414.0,83.5969,83.625,83.5407,83.5594,18414.0
2024-02-15 11:15:00,89.19,89.2,89.14,89.16,14759.0,83.5688,83.5782,83.522,83.5407,14759.0
2024-02-15 11:20:00,89.16,89.16,89.05,89.1,47065.0,83.5407,83.5407,83.4376,83.4845,47065.0
2024-02-15 11:25:00,89.11,89.15,89.08,89.11,42115.0,83.4938,83.5313,83.4657,83.4938,42115.0
2024-02-15 11:30:00,89.1,89.15,89.05,89.08,11015.0,83.4845,83.5313,83.4376,83.4657,11015.0
2024-02-15 11:35:00,89.09,89.11,89.06,89.08,14043.0,83.4751,83.4938,83.447,83.4657,14043.0
2024-02-15 11:40:00,89.08,89.11,89.05,89.05,14642.0,83.4657,83.4938,83.4376,83.4376,14642.0
2024-02-15 11:45:00,89.06,89.09,89.03,89.07,12439.0,83.447,83.4751,83.4189,83.4564,12439.0
2024-02-15 11:50:00,89.09,89.09,89.0,89.05,20584.0,83.4751,83.4751,83.3908,83.4376,20584.0
2024-02-15 11:55:00,89.05,89.12,89.02,89.06,76661.0,83.4376,83.5032,83.4095,83.447,76661.0
2024-02-15 12:00:00,89.07,89.15,89.06,89.14,50826.0,83.4564,83.5313,83.447,83.522,50826.0
2024-02-15 12:05:00,89.15,89.18,89.11,89.12,20629.0,83.5313,83.5594,83.4938,83.5032,20629.0
2024-02-15 12:10:00,89.12,89.13,89.0,89.04,22466.0,83.5032,83.5126,83.3908,83.4283,22466.0
2024-02-15 12:15:00,89.04,89.09,89.03,89.07,8117.0,83.4283,83.4751,83.4189,83.4564,8117.0
2024-02-15 12:20:00,89.06,89.1,89.02,89.04,16366.0,83.447,83.4845,83.4095,83.4283,16366.0
2024-02-15 12:25:00,89.05,89.11,89.0,89.1,97897.0,83.4376,83.4938,83.3908,83.4845,97897.0
2024-02-15 12:30:00,89.1,89.11,89.05,89.09,80289.0,83.4845,83.4938,83.4376,83.4751,80289.0
2024-02-15 12:35:00,89.1,89.11,88.99,89.04,82498.0,83.4845,83.4938,83.3814,83.4283,82498.0
2024-02-15 12:40:00,89.04,89.05,89.01,89.02,13013.0,83.4283,83.4376,83.4001,83.4095,13013.0
2024-02-15 12:45:00,89.03,89.11,89.02,89.08,30771.0,83.4189,83.4938,83.4095,83.4657,30771.0
2024-02-15 12:50:00,89.1,89.12,89.08,89.11,19786.0,83.4845,83.5032,83.4657,83.4938,19786.0
2024-02-15 12:55:00,89.1,89.17,89.1,89.12,135379.0,83.4845,83.5501,83.4845,83.5032,135379.0
2024-02-15 13:00:00,89.13,89.13,89.05,89.08,6481.0,83.5126,83.5126,83.4376,83.4657,6481.0
2024-02-15 13:05:00,89.1,89.22,89.09,89.21,11764.0,83.4845,83.5969,83.4751,83.5875,11764.0
2024-02-15 13:10:00,89.23,89.26,89.19,89.21,9158.0,83.6063,83.6344,83.5688,83.5875,9158.0
2024-02-15 13:15:00,89.21,89.22,89.17,89.21,11056.0,83.5875,83.5969,83.5501,83.5875,11056.0
2024-02-15 13:20:00,89.22,89.24,89.13,89.17,19103.0,83.5969,83.6156,83.5126,83.5501,19103.0
2024-02-15 13:25:00,89.18,89.19,89.09,89.15,19483.0,83.5594,83.5688,83.4751,83.5313,19483.0
2024-02-15 13:30:00,89.16,89.17,89.11,89.12,30829.0,83.5407,83.5501,83.4938,83.5032,30829.0
2024-02-15 13:35:00,89.13,89.14,89.08,89.09,15063.0,83.5126,83.522,83.4657,83.4751,15063.0
2024-02-15 13:40:00,89.09,89.11,89.07,89.09,34824.0,83.4751,83.4938,83.4564,83.4751,34824.0
2024-02-15 13:45:00,89.09,89.1,89.03,89.07,385022.0,83.4751,83.4845,83.4189,83.4564,385022.0
2024-02-15 13:50:00,89.08,89.15,89.03,89.05,45673.0,83.4657,83.5313,83.4189,83.4376,45673.0
2024-02-15 13:55:00,89.04,89.08,89.04,89.08,22920.0,83.4283,83.4657,83.4283,83.4657,22920.0
2024-02-15 14:00:00,89.08,89.13,89.04,89.12,38824.0,83.4657,83.5126,83.4283,83.5032,38824.0
2024-02-15 14:05:00,89.12,89.13,89.08,89.13,36730.0,83.5032,83.5126,83.4657,83.5126,36730.0
2024-02-15 14:10:00,89.13,89.31,89.12,89.26,40290.0,83.5126,83.6812,83.5032,83.6344,40290.0
2024-02-15 14:15:00,89.25,89.28,89.22,89.28,17206.0,83.625,83.6531,83.5969,83.6531,17206.0
2024-02-15 14:20:00,89.27,89.32,89.23,89.24,21270.0,83.6438,83.6906,83.6063,83.6156,21270.0
2024-02-15 14:25:00,89.24,89.26,89.22,89.25,19387.0,83.6156,83.6344,83.5969,83.625,19387.0
2024-02-15 14:30:00,89.25,89.3,89.23,89.25,29368.0,83.625,83.6719,83.6063,83.625,29368.0
2024-02-15 14:35:00,89.24,89.27,89.19,89.2,22381.0,83.6156,83.6438,83.5688,83.5782,22381.0
2024-02-15 14:40:00,89.2,89.26,89.17,89.24,20661.0,83.5782,83.6344,83.5501,83.6156,20661.0
2024-02-15 14:45:00,89.25,89.27,89.22,89.27,15085.0,83.625,83.6438,83.5969,83.6438,15085.0
2024-02-15 14:50:00,89.28,89.3,89.21,89.28,35956.0,83.6531,83.6719,83.5875,83.6531,35956.0
2024-02-15 14:55:00,89.28,89.34,89.24,89.26,19754.0,83.6531,83.7093,83.6156,83.6344,19754.0
2024-02-15 15:00:00,89.26,89.28,89.17,89.18,15356.0,83.6344,83.6531,83.5501,83.5594,15356.0
2024-02-15 15:05:00,89.18,89.2,89.14,89.19,12524.0,83.5594,83.5782,83.522,83.5688,12524.0
2024-02-15 15:10:00,89.19,89.26,89.19,89.21,27733.0,83.5688,83.6344,83.5688,83.5875,27733.0
2024-02-15 15:15:00,89.22,89.24,89.16,89.18,24212.0,83.5969,83.6156,83.5407,83.5594,24212.0
2024-02-15 15:20:00,89.17,89.18,89.13,89.15,22898.0,83.5501,83.5594,83.5126,83.5313,22898.0
2024-02-15 15:25:00,89.16,89.17,89.07,89.07,300787.0,83.5407,83.5501,83.4564,83.4564,300787.0
2024-02-15 15:30:00,89.07,89.09,89.04,89.08,56969.0,83.4564,83.4751,83.4283,83.4657,56969.0
2024-02-15 15:35:00,89.07,89.11,88.97,88.98,61109.0,83.4564,83.4938,83.3627,83.372,61109.0
2024-02-15 15:40:00,88.98,89.04,88.96,88.96,161058.0,83.372,83.4283,83.3533,83.3533,161058.0
2024-02-15 15:45:00,88.95,89.0,88.93,88.98,91629.0,83.3439,83.3908,83.3252,83.372,91629.0
2024-02-15 15:50:00,88.98,88.99,88.93,88.99,120029.0,83.372,83.3814,83.3252,83.3814,120029.0
2024-02-15 15:55:00,88.99,89.1,88.96,89.0,1936994.0,83.3814,83.4845,83.3533,83.3908,1936994.0
2024-02-16 09:30:00,88.88,89.04,88.71,88.94,235422.0,83.2783,83.4283,83.1191,83.3346,235422.0
2024-02-16 09:35:00,88.95,89.07,88.92,88.99,53002.0,83.3439,83.4564,83.3158,83.3814,53002.0
2024-02-16 09:40:00,88.98,89.21,88.95,89.21,50828.0,83.372,83.5875,83.3439,83.5875,50828.0
2024-02-16 09:45:00,89.18,89.31,89.1,89.27,38509.0,83.5594,83.6812,83.4845,83.6438,38509.0
2024-02-16 09:50:00,89.27,89.39,89.25,89.29,21094.0,83.6438,83.7562,83.625,83.6625,21094.0
2024-02-16 09:55:00,89.31,89.31,89.2,89.26,25624.0,83.6812,83.6812,83.5782,83.6344,25624.0
2024-02-16 10:00:00,89.23,89.39,89.21,89.36,32416.0,83.6063,83.7562,83.5875,83.7281,32416.0
2024-02-16 10:05:00,89.36,89.51,89.33,89.5,24808.0,83.7281,83.8686,83.7,83.8593,24808.0
2024-02-16 10:10:00,89.5,89.78,89.45,89.78,59750.0,83.8593,84.1216,83.8124,84.1216,59750.0
2024-02-16 10:15:00,89.79,89.83,89.69,89.69,213265.0,84.131,84.1685,84.0373,84.0373,213265.0
2024-02-16 10:20:00,89.69,89.7,89.56,89.57,31870.0,84.0373,84.0467,83.9155,83.9249,31870.0
2024-02-16 10:25:00,89.56,89.62,89.55,89.61,12271.0,83.9155,83.9717,83.9061,83.9623,12271.0
2024-02-16 10:30:00,89.62,89.7,89.59,89.66,23281.0,83.9717,84.0467,83.9436,84.0092,23281.0
2024-02-16 10:35:00,89.66,89.68,89.56,89.59,40169.0,84.0092,84.0279,83.9155,83.9436,40169.0
2024-02-16 10:40:00,89.61,89.65,89.56,89.63,44077.0,83.9623,83.9998,83.9155,83.9811,44077.0
2024-02-16 10:45:00,89.64,89.64,89.47,89.5,20402.0,83.9904,83.9904,83.8312,83.8593,20402.0
2024-02-16 10:50:00,89.51,89.59,89.48,89.53,34868.0,83.8686,83.9436,83.8405,83.8874,34868.0
2024-02-16 10:55:00,89.55,89.6,89.53,89.6,48292.0,83.9061,83.953,83.8874,83.953,48292.0
2024-02-16 11:00:00,89.61,89.66,89.53,89.58,27949.0,83.9623,84.0092,83.8874,83.9342,27949.0
2024-02-16 11:05:00,89.58,89.64,89.55,89.61,13198.0,83.9342,83.9904,83.9061,83.9623,13198.0
2024-02-16 11:10:00,89.59,89.6,89.51,89.53,33462.0,83.9436,83.953,83.8686,83.8874,33462.0
2024-02-16 11:15:00,89.52,89.64,89.52,89.61,46790.0,83.878,83.9904,83.878,83.9623,46790.0
2024-02-16 11:20:00,89.62,89.67,89.57,89.62,23706.0,83.9717,84.0185,83.9249,83.9717,23706.0
2024-02-16 11:25:00,89.62,89.65,89.61,89.64,17396.0,83.9717,83.9998,83.9623,83.9904,17396.0
2024-02-16 11:30:00,89.64,89.65,89.6,89.63,16723.0,83.9904,83.9998,83.953,83.9811,16723.0
2024-02-16 11:35:00,89.64,89.66,89.56,89.66,23284.0,83.9904,84.0092,83.9155,84.0092,23284.0
2024-02-16 11:40:00,89.66,89.82,89.62,89.82,70528.0,84.0092,84.1591,83.9717,84.1591,70528.0
2024-02-16 11:45:00,89.84,89.99,89.84,89.99,21130.0,84.1778,84.3184,84.1778,84.3184,21130.0
2024-02-16 11:50:00,89.99,90.02,89.9,89.9,62259.0,84.3184,84.3465,84.2341,84.2341,62259.0
2024-02-16 11:55:00,89.91,89.91,89.8,89.85,23832.0,84.2434,84.2434,84.1404,84.1872,23832.0
2024-02-16 12:00:00,89.85,89.89,89.82,89.84,25181.0,84.1872,84.2247,84.1591,84.1778,25181.0
2024-02-16 12:05:00,89.84,89.96,89.8,89.94,33575.0,84.1778,84.2903,84.1404,84.2715,33575.0
2024-02-16 12:10:00,89.94,89.98,89.87,89.98,27871.0,84.2715,84.309,84.2059,84.309,27871.0
2024-02-16 12:15:00,89.97,89.98,89.91,89.98,22828.0,84.2996,84.309,84.2434,84.309,22828.0
2024-02-16 12:20:00,89.98,89.98,89.93,89.93,23412.0,84.309,84.309,84.2622,84.2622,23412.0
2024-02-16 12:25:00,89.92,89.94,89.86,89.93,22026.0,84.2528,84.2715,84.1966,84.2622,22026.0
2024-02-16 12:30:00,89.94,89.94,89.9,89.9,20532.0,84.2715,84.2715,84.2341,84.2341,20532.0
2024-02-16 12:35:00,89.9,89.9,89.84,89.87,11353.0,84.2341,84.2341,84.1778,84.2059,11353.0
2024-02-16 12:40:00,89.86,89.86,89.8,89.82,17124.0,84.1966,84.1966,84.1404,84.1591,17124.0
2024-02-16 12:45:00,89.81,89.89,89.8,89.86,34231.0,84.1497,84.2247,84.1404,84.1966,34231.0
2024-02-16 12:50:00,89.86,89.9,89.81,89.82,17347.0,84.1966,84.2341,84.1497,84.1591,17347.0
2024-02-16 12:55:00,89.82,89.84,89.81,89.82,8475.0,84.1591,84.1778,84.1497,84.1591,8475.0
2024-02-16 13:00:00,89.83,89.85,89.8,89.8,12981.0,84.1685,84.1872,84.1404,84.1404,12981.0
2024-02-16 13:05:00,89.8,89.9,89.79,89.89,21292.0,84.1404,84.2341,84.131,84.2247,21292.0
2024-02-16 13:10:00,89.89,89.89,89.77,89.77,18102.0,84.2247,84.2247,84.1122,84.1122,18102.0
2024-02-16 13:15:00,89.77,89.82,89.77,89.81,17308.0,84.1122,84.1591,84.1122,84.1497,17308.0
2024-02-16 13:20:00,89.82,89.89,89.78,89.88,29627.0,84.1591,84.2247,84.1216,84.2153,29627.0
2024-02-16 13:25:00,89.9,89.9,89.84,89.86,20677.0,84.2341,84.2341,84.1778,84.1966,20677.0
2024-02-16 13:30:00,89.86,89.93,89.85,89.91,29779.0,84.1966,84.2622,84.1872,84.2434,29779.0
2024-02-16 13:35:00,89.92,90.03,89.91,90.01,26824.0,84.2528,84.3559,84.2434,84.3371,26824.0
2024-02-16 13:40:00,90.02,90.02,89.93,89.95,21433.0,84.3465,84.3465,84.2622,84.2809,21433.0
2024-02-16 13:45:00,89.95,89.97,89.93,89.95,29969.0,84.2809,84.2996,84.2622,84.2809,29969.0
2024-02-16 13:50:00,89.96,90.04,89.95,89.95,24075.0,84.2903,84.3652,84.2809,84.2809,24075.0
2024-02-16 13:55:00,89.96,89.96,89.85,89.89,15748.0,84.2903,84.2903,84.1872,84.2247,15748.0
2024-02-16 14:00:00,89.89,89.89,89.74,89.81,25641.0,84.2247,84.2247,84.0841,84.1497,25641.0
2024-02-16 14:05:00,89.81,89.84,89.75,89.77,30583.0,84.1497,84.1778,84.0935,84.1122,30583.0
2024-02-16 14:10:00,89.77,89.77,89.72,89.72,7066.0,84.1122,84.1122,84.0654,84.0654,7066.0
2024-02-16 14:15:00,89.7,89.78,89.69,89.77,11146.0,84.0467,84.1216,84.0373,84.1122,11146.0
2024-02-16 14:20:00,89.77,89.8,89.74,89.79,11086.0,84.1122,84.1404,84.0841,84.131,11086.0
2024-02-16 14:25:00,89.78,89.85,89.74,89.84,21908.0,84.1216,84.1872,84.0841,84.1778,21908.0
2024-02-16 14:30:00,89.84,89.85,89.76,89.79,12200.0,84.1778,84.1872,84.1029,84.131,12200.0
2024-02-16 14:35:00,89.79,89.8,89.75,89.8,16684.0,84.131,84.1404,84.0935,84.1404,16684.0
2024-02-16 14:40:00,89.79,89.79,89.71,89.74,8732.0,84.131,84.131,84.056,84.0841,8732.0
2024-02-16 14:45:00,89.74,89.74,89.48,89.53,30390.0,84.0841,84.0841,83.8405,83.8874,30390.0
2024-02-16 14:50:00,89.52,89.59,89.52,89.57,10581.0,83.878,83.9436,83.878,83.9249,10581.0
2024-02-16 14:55:00,89.56,89.57,89.52,89.55,10947.0,83.9155,83.9249,83.878,83.9061,10947.0
2024-02-16 15:00:00,89.55,89.56,89.47,89.54,26507.0,83.9061,83.9155,83.8312,83.8967,26507.0
2024-02-16 15:05:00,89.56,89.62,89.56,89.57,22220.0,83.9155,83.9717,83.9155,83.9249,22220.0
2024-02-16 15:10:00,89.57,89.57,89.41,89.42,23321.0,83.9249,83.9249,83.7749,83.7843,23321.0
2024-02-16 15:15:00,89.41,89.5,89.41,89.5,16396.0,83.7749,83.8593,83.7749,83.8593,16396.0
2024-02-16 15:20:00,89.5,89.53,89.44,89.51,22163.0,83.8593,83.8874,83.803,83.8686,22163.0
2024-02-16 15:25:00,89.5,89.52,89.44,89.51,14346.0,83.8593,83.878,83.803,83.8686,14346.0
2024-02-16 15:30:00,89.52,89.6,89.51,89.6,19431.0,83.878,83.953,83.8686,83.953,19431.0
2024-02-16 15:35:00,89.6,89.65,89.56,89.59,32817.0,83.953,83.9998,83.9155,83.9436,32817.0
2024-02-16 15:40:00,89.58,89.6,89.41,89.45,45604.0,83.9342,83.953,83.7749,83.8124,45604.0
2024-02-16 15:45:00,89.44,89.52,89.44,89.45,42431.0,83.803,83.878,83.803,83.8124,42431.0
2024-02-16 15:50:00,89.46,89.54,89.43,89.5,79465.0,83.8218,83.8967,83.7937,83.8593,79465.0
2024-02-16 15:55:00,89.49,89.66,89.49,89.65,260844.0,83.8499,84.0092,83.8499,83.9998,260844.0
2024-02-20 09:30:00,89.61,89.69,89.13,89.26,101737.0,83.9623,84.0373,83.5126,83.6344,101737.0
2024-02-20 09:35:00,89.25,89.39,89.21,89.36,35452.0,83.625,83.7562,83.5875,83.7281,35452.0
2024-02-20 09:40:00,89.33,89.44,89.25,89.27,37382.0,83.7,83.803,83.625,83.6438,37382.0
2024-02-20 09:45:00,89.28,89.34,89.24,89.27,35471.0,83.6531,83.7093,83.6156,83.6438,35471.0
2024-02-20 09:50:00,89.27,89.4,89.27,89.39,48970.0,83.6438,83.7656,83.6438,83.7562,48970.0
2024-02-20 09:55:00,89.38,89.49,89.3,89.44,50493.0,83.7468,83.8499,83.6719,83.803,50493.0
2024-02-20 10:00:00,89.46,89.76,89.43,89.74,44947.0,83.8218,84.1029,83.7937,84.0841,44947.0
2024-02-20 10:05:00,89.77,89.79,89.64,89.76,42161.0,84.1122,84.131,83.9904,84.1029,42161.0
2024-02-20 10:10:00,89.76,89.84,89.73,89.77,53572.0,84.1029,84.1778,84.0748,84.1122,53572.0
2024-02-20 10:15:00,89.78,89.91,89.77,89.88,33823.0,84.1216,84.2434,84.1122,84.2153,33823.0
2024-02-20 10:20:00,89.9,89.94,89.83,89.83,30735.0,84.2341,84.2715,84.1685,84.1685,30735.0
2024-02-20 10:25:00,89.82,89.9,89.75,89.9,40119.0,84.1591,84.2341,84.0935,84.2341,40119.0
2024-02-20 10:30:00,89.91,89.96,89.82,89.84,29337.0,84.2434,84.2903,84.1591,84.1778,29337.0
2024-02-20 10:35:00,89.83,89.87,89.79,89.82,29148.0,84.1685,84.2059,84.131,84.1591,29148.0
2024-02-20 10:40:00,89.81,89.81,89.68,89.68,25280.0,84.1497,84.1497,84.0279,84.0279,25280.0
2024-02-20 10:45:00,89.67,89.79,89.66,89.79,35625.0,84.0185,84.131,84.0092,84.131,35625.0
2024-02-20 10:50:00,89.79,89.83,89.75,89.76,30610.0,84.131,84.1685,84.0935,84.1029,30610.0
2024-02-20 10:55:00,89.75,89.75,89.59,89.62,29621.0,84.0935,84.0935,83.9436,83.9717,29621.0
2024-02-20 11:00:00,89.63,89.68,89.57,89.58,45922.0,83.9811,84.0279,83.9249,83.9342,45922.0
2024-02-20 11:05:00,89.57,89.65,89.55,89.62,26591.0,83.9249,83.9998,83.9061,83.9717,26591.0
2024-02-20 11:10:00,89.63,89.66,89.6,89.65,16495.0,83.9811,84.0092,83.953,83.9998,16495.0
2024-02-20 11:15:00,89.66,89.73,89.63,89.72,29962.0,84.0092,84.0748,83.9811,84.0654,29962.0
2024-02-20 11:20:00,89.72,89.75,89.64,89.65,50081.0,84.0654,84.0935,83.9904,83.9998,50081.0
2024-02-20 11:25:00,89.65,89.69,89.6,89.61,21771.0,83.9998,84.0373,83.953,83.9623,21771.0
2024-02-20 11:30:00,89.61,89.63,89.59,89.63,22657.0,83.9623,83.9811,83.9436,83.9811,22657.0
2024-02-20 11:35:00,89.63,89.65,89.6,89.61,31556.0,83.9811,83.9998,83.953,83.9623,31556.0
2024-02-20 11:40:00,89.61,89.61,89.51,89.55,30659.0,83.9623,83.9623,83.8686,83.9061,30659.0
2024-02-20 11:45:00,89.56,89.58,89.53,89.57,26175.0,83.9155,83.9342,83.8874,83.9249,26175.0
2024-02-20 11:50:00,89.57,89.68,89.55,89.65,28649.0,83.9249,84.0279,83.9061,83.9998,28649.0
2024-02-20 11:55:00,89.66,89.69,89.61,89.62,33813.0,84.0092,84.0373,83.9623,83.9717,33813.0
2024-02-20 12:00:00,89.62,89.64,89.57,89.59,22158.0,83.9717,83.9904,83.9249,83.9436,22158.0
2024-02-20 12:05:00,89.59,89.6,89.54,89.57,30748.0,83.9436,83.953,83.8967,83.9249,30748.0
2024-02-20 12:10:00,89.56,89.61,89.52,89.58,30727.0,83.9155,83.9623,83.878,83.9342,30727.0
2024-02-20 12:15:00,89.58,89.65,89.56,89.63,15434.0,83.9342,83.9998,83.9155,83.9811,15434.0
2024-02-20 12:20:00,89.63,89.67,89.61,89.65,19116.0,83.9811,84.0185,83.9623,83.9998,19116.0
2024-02-20 12:25:00,89.65,89.66,89.59,89.63,16677.0,83.9998,84.0092,83.9436,83.9811,16677.0
2024-02-20 12:30:00,89.62,89.66,89.6,89.65,17280.0,83.9717,84.0092,83.953,83.9998,17280.0
2024-02-20 12:35:00,89.66,89.69,89.6,89.62,15665.0,84.0092,84.0373,83.953,83.9717,15665.0
2024-02-20 12:40:00,89.61,89.66,89.61,89.65,29817.0,83.9623,84.0092,83.9623,83.9998,29817.0
2024-02-20 12:45:00,89.65,89.66,89.62,89.63,21526.0,83.9998,84.0092,83.9717,83.9811,21526.0
2024-02-20 12:50:00,89.63,89.68,89.62,89.68,29650.0,83.9811,84.0279,83.9717,84.0279,29650.0
2024-02-20 12:55:00,89.68,89.72,89.67,89.7,31901.0,84.0279,84.0654,84.0185,84.0467,31901.0
2024-02-20 13:00:00,89.7,89.73,89.67,89.72,24313.0,84.0467,84.0748,84.0185,84.0654,24313.0
2024-02-20 13:05:00,89.72,89.75,89.69,89.71,29988.0,84.0654,84.0935,84.0373,84.056,29988.0
2024-02-20 13:10:00,89.72,89.73,89.68,89.69,34158.0,84.0654,84.0748,84.0279,84.0373,34158.0
2024-02-20 13:15:00,89.69,89.7,89.64,89.68,26770.0,84.0373,84.0467,83.9904,84.0279,26770.0
2024-02-20 13:20:00,89.68,89.72,89.67,89.7,25637.0,84.0279,84.0654,84.0185,84.0467,25637.0
2024-02-20 13:25:00,89.71,89.71,89.64,89.66,19715.0,84.056,84.056,83.9904,84.0092,19715.0
2024-02-20 13:30:00,89.66,89.67,89.63,89.67,17875.0,84.0092,84.0185,83.9811,84.0185,17875.0
2024-02-20 13:35:00,89.67,89.68,89.61,89.64,27604.0,84.0185,84.0279,83.9623,83.9904,27604.0
2024-02-20 13:40:00,89.62,89.63,89.58,89.61,23391.0,83.9717,83.9811,83.9342,83.9623,23391.0
2024-02-20 13:45:00,89.61,89.62,89.53,89.54,55380.0,83.9623,83.9717,83.8874,83.8967,55380.0
2024-02-20 13:50:00,89.53,89.64,89.53,89.58,49846.0,83.8874,83.9904,83.8874,83.9342,49846.0
2024-02-20 13:55:00,89.58,89.59,89.51,89.51,29116.0,83.9342,83.9436,83.8686,83.8686,29116.0
2024-02-20 14:00:00,89.51,89.51,89.41,89.42,21052.0,83.8686,83.8686,83.7749,83.7843,21052.0
2024-02-20 14:05:00,89.42,89.42,89.34,89.4,28421.0,83.7843,83.7843,83.7093,83.7656,28421.0
2024-02-20 14:10:00,89.39,89.4,89.35,89.39,22867.0,83.7562,83.7656,83.7187,83.7562,22867.0
2024-02-20 14:15:00,89.39,89.42,89.36,89.4,60229.0,83.7562,83.7843,83.7281,83.7656,60229.0
2024-02-20 14:20:00,89.4,89.41,89.31,89.4,49202.0,83.7656,83.7749,83.6812,83.7656,49202.0
2024-02-20 14:25:00,89.4,89.41,89.38,89.4,29545.0,83.7656,83.7749,83.7468,83.7656,29545.0
2024-02-20 14:30:00,89.4,89.52,89.38,89.52,70372.0,83.7656,83.878,83.7468,83.878,70372.0
2024-02-20 14:35:00,89.52,89.53,89.49,89.49,27849.0,83.878,83.8874,83.8499,83.8499,27849.0
2024-02-20 14:40:00,89.5,89.51,89.45,89.49,38200.0,83.8593,83.8686,83.8124,83.8499,38200.0
2024-02-20 14:45:00,89.49,89.53,89.48,89.53,25457.0,83.8499,83.8874,83.8405,83.8874,25457.0
2024-02-20 14:50:00,89.53,89.64,89.53,89.61,20353.0,83.8874,83.9904,83.8874,83.9623,20353.0
2024-02-20 14:55:00,89.61,89.63,89.59,89.63,24254.0,83.9623,83.9811,83.9436,83.9811,24254.0
2024-02-20 15:00:00,89.63,89.65,89.6,89.64,31290.0,83.9811,83.9998,83.953,83.9904,31290.0
2024-02-20 15:05:00,89.64,89.68,89.62,89.68,26778.0,83.9904,84.0279,83.9717,84.0279,26778.0
2024-02-20 15:10:00,89.68,89.69,89.63,89.65,28366.0,84.0279,84.0373,83.9811,83.9998,28366.0
2024-02-20 15:15:00,89.66,89.69,89.55,89.56,32620.0,84.0092,84.0373,83.9061,83.9155,32620.0
2024-02-20 15:20:00,89.57,89.62,89.56,89.58,39855.0,83.9249,83.9717,83.9155,83.9342,39855.0
2024-02-20 15:25:00,89.58,89.62,89.55,89.56,23526.0,83.9342,83.9717,83.9061,83.9155,23526.0
2024-02-20 15:30:00,89.56,89.57,89.46,89.5,60600.0,83.9155,83.9249,83.8218,83.8593,60600.0
2024-02-20 15:35:00,89.5,89.55,89.49,89.51,44643.0,83.8593,83.9061,83.8499,83.8686,44643.0
2024-02-20 15:40:00,89.5,89.57,89.49,89.5,37379.0,83.8593,83.9249,83.8499,83.8593,37379.0
2024-02-20 15:45:00,89.5,89.51,89.46,89.5,50806.0,83.8593,83.8686,83.8218,83.8593,50806.0
2024-02-20 15:50:00,89.5,89.6,89.48,89.55,84964.0,83.8593,83.953,83.8405,83.9061,84964.0
2024-02-20 15:55:00,89.55,89.69,89.52,89.66,356967.0,83.9061,84.0373,83.878,84.0092,356967.0
2024-02-21 09:30:00,89.65,89.87,89.25,89.5,107336.0,83.9998,84.2059,83.625,83.8593,107336.0
2024-02-21 09:35:00,89.44,89.81,89.44,89.7,38630.0,83.803,84.1497,83.803,84.0467,38630.0
2024-02-21 09:40:00,89.7,90.01,89.7,89.98,34784.0,84.0467,84.3371,84.0467,84.309,34784.0
2024-02-21 09:45:00,89.99,90.04,89.92,89.94,31975.0,84.3184,84.3652,84.2528,84.2715,31975.0
2024-02-21 09:50:00,89.92,90.07,89.91,89.94,35098.0,84.2528,84.3933,84.2434,84.2715,35098.0
2024-02-21 09:55:00,89.95,90.04,89.91,90.03,37547.0,84.2809,84.3652,84.2434,84.3559,37547.0
2024-02-21 10:00:00,90.03,90.15,89.91,90.09,45153.0,84.3559,84.4683,84.2434,84.4121,45153.0
2024-02-21 10:05:00,90.09,90.35,90.07,90.3,39260.0,84.4121,84.6557,84.3933,84.6088,39260.0
2024-02-21 10:10:00,90.31,90.37,90.18,90.34,33422.0,84.6182,84.6744,84.4964,84.6463,33422.0
2024-02-21 10:15:00,90.35,90.39,90.25,90.32,24509.0,84.6557,84.6932,84.562,84.6276,24509.0
2024-02-21 10:20:00,90.35,90.36,90.24,90.31,22797.0,84.6557,84.6651,84.5526,84.6182,22797.0
2024-02-21 10:25:00,90.31,90.47,90.31,90.46,47634.0,84.6182,84.7681,84.6182,84.7588,47634.0
2024-02-21 10:30:00,90.45,90.56,90.43,90.54,33803.0,84.7494,84.8525,84.7306,84.8337,33803.0
2024-02-21 10:35:00,90.54,90.58,90.49,90.54,37678.0,84.8337,84.8712,84.7869,84.8337,37678.0
2024-02-21 10:40:00,90.55,90.58,90.48,90.51,37239.0,84.8431,84.8712,84.7775,84.8056,37239.0
2024-02-21 10:45:00,90.51,90.52,90.39,90.41,37329.0,84.8056,84.815,84.6932,84.7119,37329.0
2024-02-21 10:50:00,90.42,90.46,90.38,90.41,21329.0,84.7213,84.7588,84.6838,84.7119,21329.0
2024-02-21 10:55:00,90.41,90.42,90.29,90.31,24322.0,84.7119,84.7213,84.5995,84.6182,24322.0
2024-02-21 11:00:00,90.33,90.39,90.3,90.38,27419.0,84.637,84.6932,84.6088,84.6838,27419.0
2024-02-21 11:05:00,90.36,90.37,90.27,90.31,14910.0,84.6651,84.6744,84.5807,84.6182,14910.0
2024-02-21 11:10:00,90.3,90.35,90.3,90.33,9532.0,84.6088,84.6557,84.6088,84.637,9532.0
2024-02-21 11:15:00,90.33,90.37,90.27,90.27,12472.0,84.637,84.6744,84.5807,84.5807,12472.0
2024-02-21 11:20:00,90.26,90.3,90.24,90.3,10738.0,84.5714,84.6088,84.5526,84.6088,10738.0
2024-02-21 11:25:00,90.31,90.31,90.19,90.22,10056.0,84.6182,84.6182,84.5058,84.5339,10056.0
2024-02-21 11:30:00,90.21,90.29,90.2,90.24,11832.0,84.5245,84.5995,84.5151,84.5526,11832.0
2024-02-21 11:35:00,90.25,90.26,90.2,90.2,18955.0,84.562,84.5714,84.5151,84.5151,18955.0
2024-02-21 11:40:00,90.2,90.31,90.2,90.31,44364.0,84.5151,84.6182,84.5151,84.6182,44364.0
2024-02-21 11:45:00,90.31,90.36,90.27,90.33,13462.0,84.6182,84.6651,84.5807,84.637,13462.0
2024-02-21 11:50:00,90.34,90.36,90.29,90.33,13645.0,84.6463,84.6651,84.5995,84.637,13645.0
2024-02-21 11:55:00,90.32,90.35,90.25,90.26,23647.0,84.6276,84.6557,84.562,84.5714,23647.0
2024-02-21 12:00:00,90.26,90.29,90.22,90.29,43670.0,84.5714,84.5995,84.5339,84.5995,43670.0
2024-02-21 12:05:00,90.29,90.35,90.28,90.31,16767.0,84.5995,84.6557,84.5901,84.6182,16767.0
2024-02-21 12:10:00,90.31,90.35,90.27,90.32,35320.0,84.6182,84.6557,84.5807,84.6276,35320.0
2024-02-21 12:15:00,90.32,90.32,90.26,90.27,35343.0,84.6276,84.6276,84.5714,84.5807,35343.0
2024-02-21 12:20:00,90.28,90.42,90.27,90.41,23954.0,84.5901,84.7213,84.5807,84.7119,23954.0
2024-02-21 12:25:00,90.41,90.41,90.27,90.27,42612.0,84.7119,84.7119,84.5807,84.5807,42612.0
2024-02-21 12:30:00,90.27,90.28,90.15,90.18,18659.0,84.5807,84.5901,84.4683,84.4964,18659.0
2024-02-21 12:35:00,90.18,90.2,90.13,90.14,15142.0,84.4964,84.5151,84.4496,84.4589,15142.0
2024-02-21 12:40:00,90.13,90.15,90.07,90.09,18480.0,84.4496,84.4683,84.3933,84.4121,18480.0
2024-02-21 12:45:00,90.08,90.09,90.04,90.06,20300.0,84.4027,84.4121,84.3652,84.384,20300.0
2024-02-21 12:50:00,90.06,90.16,90.05,90.13,27472.0,84.384,84.4777,84.3746,84.4496,27472.0
2024-02-21 12:55:00,90.13,90.18,90.12,90.14,28074.0,84.4496,84.4964,84.4402,84.4589,28074.0
2024-02-21 13:00:00,90.14,90.15,90.03,90.06,29620.0,84.4589,84.4683,84.3559,84.384,29620.0
2024-02-21 13:05:00,90.06,90.1,90.04,90.08,18543.0,84.384,84.4214,84.3652,84.4027,18543.0
2024-02-21 13:10:00,90.08,90.11,90.01,90.01,26435.0,84.4027,84.4308,84.3371,84.3371,26435.0
2024-02-21 13:15:00,90.02,90.07,89.98,90.04,36965.0,84.3465,84.3933,84.309,84.3652,36965.0
2024-02-21 13:20:00,90.04,90.07,90.02,90.05,99788.0,84.3652,84.3933,84.3465,84.3746,99788.0
2024-02-21 13:25:00,90.05,90.08,90.02,90.04,54003.0,84.3746,84.4027,84.3465,84.3652,54003.0
2024-02-21 13:30:00,90.04,90.06,89.99,90.05,59237.0,84.3652,84.384,84.3184,84.3746,59237.0
2024-02-21 13:35:00,90.05,90.17,90.05,90.17,51242.0,84.3746,84.487,84.3746,84.487,51242.0
2024-02-21 13:40:00,90.17,90.21,90.11,90.15,47420.0,84.487,84.5245,84.4308,84.4683,47420.0
2024-02-21 13:45:00,90.14,90.25,90.11,90.22,41995.0,84.4589,84.562,84.4308,84.5339,41995.0
2024-02-21 13:50:00,90.21,90.22,90.15,90.18,31288.0,84.5245,84.5339,84.4683,84.4964,31288.0
2024-02-21 13:55:00,90.19,90.26,90.15,90.22,30993.0,84.5058,84.5714,84.4683,84.5339,30993.0
2024-02-21 14:00:00,90.22,90.33,90.18,90.31,29460.0,84.5339,84.637,84.4964,84.6182,29460.0
2024-02-21 14:05:00,90.31,90.34,90.26,90.3,26835.0,84.6182,84.6463,84.5714,84.6088,26835.0
2024-02-21 14:10:00,90.3,90.3,90.2,90.21,27226.0,84.6088,84.6088,84.5151,84.5245,27226.0
2024-02-21 14:15:00,90.2,90.27,90.19,90.24,29403.0,84.5151,84.5807,84.5058,84.5526,29403.0
2024-02-21 14:20:00,90.24,90.24,90.17,90.23,28468.0,84.5526,84.5526,84.487,84.5433,28468.0
2024-02-21 14:25:00,90.22,90.35,90.21,90.35,30712.0,84.5339,84.6557,84.5245,84.6557,30712.0
2024-02-21 14:30:00,90.34,90.35,90.27,90.29,28476.0,84.6463,84.6557,84.5807,84.5995,28476.0
2024-02-21 14:35:00,90.29,90.31,90.27,90.27,25323.0,84.5995,84.6182,84.5807,84.5807,25323.0
2024-02-21 14:40:00,90.28,90.42,90.27,90.41,34518.0,84.5901,84.7213,84.5807,84.7119,34518.0
2024-02-21 14:45:00,90.42,90.49,90.41,90.47,18391.0,84.7213,84.7869,84.7119,84.7681,18391.0
2024-02-21 14:50:00,90.47,90.57,90.46,90.56,32046.0,84.7681,84.8618,84.7588,84.8525,32046.0
2024-02-21 14:55:00,90.56,90.6,90.5,90.51,24704.0,84.8525,84.8899,84.7962,84.8056,24704.0
2024-02-21 15:00:00,90.5,90.53,90.46,90.47,29544.0,84.7962,84.8243,84.7588,84.7681,29544.0
2024-02-21 15:05:00,90.48,90.53,90.46,90.48,29763.0,84.7775,84.8243,84.7588,84.7775,29763.0
2024-02-21 15:10:00,90.49,90.49,90.44,90.48,25254.0,84.7869,84.7869,84.74,84.7775,25254.0
2024-02-21 15:15:00,90.47,90.49,90.4,90.45,25839.0,84.7681,84.7869,84.7025,84.7494,25839.0
2024-02-21 15:20:00,90.45,90.45,90.36,90.39,28853.0,84.7494,84.7494,84.6651,84.6932,28853.0
2024-02-21 15:25:00,90.39,90.5,90.38,90.5,27840.0,84.6932,84.7962,84.6838,84.7962,27840.0
2024-02-21 15:30:00,90.5,90.52,90.47,90.5,53707.0,84.7962,84.815,84.7681,84.7962,53707.0
2024-02-21 15:35:00,90.5,90.61,90.49,90.56,98025.0,84.7962,84.8993,84.7869,84.8525,98025.0
2024-02-21 15:40:00,90.56,90.59,90.5,90.55,42677.0,84.8525,84.8806,84.7962,84.8431,42677.0
2024-02-21 15:45:00,90.54,90.56,90.39,90.43,34340.0,84.8337,84.8525,84.6932,84.7306,34340.0
2024-02-21 15:50:00,90.43,90.63,90.43,90.53,73665.0,84.7306,84.918,84.7306,84.8243,73665.0
2024-02-21 15:55:00,90.54,90.69,90.53,90.56,272690.0,84.8337,84.9743,84.8243,84.8525,272690.0
2024-02-22 09:30:00,90.18,90.45,90.03,90.33,118145.0,84.4964,84.7494,84.3559,84.637,118145.0
2024-02-22 09:35:00,90.32,90.41,90.18,90.35,68374.0,84.6276,84.7119,84.4964,84.6557,68374.0
2024-02-22 09:40:00,90.35,90.37,90.01,90.01,36516.0,84.6557,84.6744,84.3371,84.3371,36516.0
2024-02-22 09:45:00,90.04,90.22,89.96,90.22,27993.0,84.3652,84.5339,84.2903,84.5339,27993.0
2024-02-22 09:50:00,90.19,90.36,90.11,90.36,16749.0,84.5058,84.6651,84.4308,84.6651,16749.0
2024-02-22 09:55:00,90.34,90.37,90.25,90.25,16952.0,84.6463,84.6744,84.562,84.562,16952.0
2024-02-22 10:00:00,90.27,90.35,90.23,90.25,14034.0,84.5807,84.6557,84.5433,84.562,14034.0
2024-02-22 10:05:00,90.25,90.25,90.12,90.14,31496.0,84.562,84.562,84.4402,84.4589,31496.0
2024-02-22 10:10:00,90.12,90.16,90.06,90.09,18804.0,84.4402,84.4777,84.384,84.4121,18804.0
2024-02-22 10:15:00,90.09,90.17,90.09,90.11,16038.0,84.4121,84.487,84.4121,84.4308,16038.0
2024-02-22 10:20:00,90.12,90.24,90.08,90.23,13914.0,84.4402,84.5526,84.4027,84.5433,13914.0
2024-02-22 10:25:00,90.24,90.25,90.13,90.21,17475.0,84.5526,84.562,84.4496,84.5245,17475.0
2024-02-22 10:30:00,90.2,90.24,90.16,90.22,16478.0,84.5151,84.5526,84.4777,84.5339,16478.0
2024-02-22 10:35:00,90.23,90.23,90.07,90.11,22510.0,84.5433,84.5433,84.3933,84.4308,22510.0
2024-02-22 10:40:00,90.12,90.2,90.12,90.19,23719.0,84.4402,84.5151,84.4402,84.5058,23719.0
2024-02-22 10:45:00,90.17,90.28,90.17,90.27,19997.0,84.487,84.5901,84.487,84.5807,19997.0
2024-02-22 10:50:00,90.24,90.24,90.2,90.23,16009.0,84.5526,84.5526,84.5151,84.5433,16009.0
2024-02-22 10:55:00,90.23,90.31,90.2,90.31,18136.0,84.5433,84.6182,84.5151,84.6182,18136.0
2024-02-22 11:00:00,90.29,90.33,90.25,90.27,25537.0,84.5995,84.637,84.562,84.5807,25537.0
2024-02-22 11:05:00,90.26,90.3,90.26,90.29,15825.0,84.5714,84.6088,84.5714,84.5995,15825.0
2024-02-22 11:10:00,90.3,90.42,90.3,90.41,12991.0,84.6088,84.7213,84.6088,84.7119,12991.0
2024-02-22 11:15:00,90.41,90.44,90.35,90.36,33734.0,84.7119,84.74,84.6557,84.6651,33734.0
2024-02-22 11:20:00,90.36,90.36,90.27,90.29,18642.0,84.6651,84.6651,84.5807,84.5995,18642.0
2024-02-22 11:25:00,90.29,90.37,90.26,90.37,19606.0,84.5995,84.6744,84.5714,84.6744,19606.0
2024-02-22 11:30:00,90.37,90.45,90.34,90.45,11374.0,84.6744,84.7494,84.6463,84.7494,11374.0
2024-02-22 11:35:00,90.45,90.5,90.44,90.47,12901.0,84.7494,84.7962,84.74,84.7681,12901.0
2024-02-22 11:40:00,90.46,90.58,90.44,90.57,11012.0,84.7588,84.8712,84.74,84.8618,11012.0
2024-02-22 11:45:00,90.57,90.59,90.47,90.51,24993.0,84.8618,84.8806,84.7681,84.8056,24993.0
2024-02-22 11:50:00,90.52,90.67,90.52,90.66,13128.0,84.815,84.9555,84.815,84.9462,13128.0
2024-02-22 11:55:00,90.67,90.69,90.53,90.58,22306.0,84.9555,84.9743,84.8243,84.8712,22306.0
2024-02-22 12:00:00,90.58,90.59,90.49,90.51,15869.0,84.8712,84.8806,84.7869,84.8056,15869.0
2024-02-22 12:05:00,90.5,90.51,90.41,90.44,14578.0,84.7962,84.8056,84.7119,84.74,14578.0
2024-02-22 12:10:00,90.44,90.46,90.37,90.4,18595.0,84.74,84.7588,84.6744,84.7025,18595.0
2024-02-22 12:15:00,90.4,90.43,90.39,90.42,27551.0,84.7025,84.7306,84.6932,84.7213,27551.0
2024-02-22 12:20:00,90.43,90.49,90.41,90.46,17503.0,84.7306,84.7869,84.7119,84.7588,17503.0
2024-02-22 12:25:00,90.46,90.46,90.35,90.35,20517.0,84.7588,84.7588,84.6557,84.6557,20517.0
2024-02-22 12:30:00,90.35,90.4,90.32,90.32,17679.0,84.6557,84.7025,84.6276,84.6276,17679.0
2024-02-22 12:35:00,90.32,90.32,90.28,90.3,21761.0,84.6276,84.6276,84.5901,84.6088,21761.0
2024-02-22 12:40:00,90.3,90.33,90.25,90.31,43034.0,84.6088,84.637,84.562,84.6182,43034.0
2024-02-22 12:45:00,90.3,90.33,90.27,90.32,14630.0,84.6088,84.637,84.5807,84.6276,14630.0
2024-02-22 12:50:00,90.34,90.36,90.31,90.32,17827.0,84.6463,84.6651,84.6182,84.6276,17827.0
2024-02-22 12:55:00,90.32,90.33,90.27,90.3,42495.0,84.6276,84.637,84.5807,84.6088,42495.0
2024-02-22 13:00:00,90.3,90.34,90.29,90.31,19145.0,84.6088,84.6463,84.5995,84.6182,19145.0
2024-02-22 13:05:00,90.31,90.37,90.3,90.34,19365.0,84.6182,84.6744,84.6088,84.6463,19365.0
2024-02-22 13:10:00,90.34,90.38,90.32,90.35,25243.0,84.6463,84.6838,84.6276,84.6557,25243.0
2024-02-22 13:15:00,90.36,90.46,90.34,90.45,21559.0,84.6651,84.7588,84.6463,84.7494,21559.0
2024-02-22 13:20:00,90.46,90.5,90.42,90.48,26631.0,84.7588,84.7962,84.7213,84.7775,26631.0
2024-02-22 13:25:00,90.5,90.54,90.46,90.51,14556.0,84.7962,84.8337,84.7588,84.8056,14556.0
2024-02-22 13:30:00,90.52,90.65,90.51,90.64,23648.0,84.815,84.9368,84.8056,84.9274,23648.0
2024-02-22 13:35:00,90.65,90.66,90.56,90.59,20381.0,84.9368,84.9462,84.8525,84.8806,20381.0
2024-02-22 13:40:00,90.62,90.64,90.58,90.64,19970.0,84.9087,84.9274,84.8712,84.9274,19970.0
2024-02-22 13:45:00,90.64,90.75,90.63,90.75,21245.0,84.9274,85.0305,84.918,85.0305,21245.0
2024-02-22 13:50:00,90.75,90.75,90.62,90.66,13423.0,85.0305,85.0305,84.9087,84.9462,13423.0
2024-02-22 13:55:00,90.65,90.73,90.64,90.71,12188.0,84.9368,85.0117,84.9274,84.993,12188.0
2024-02-22 14:00:00,90.7,90.84,90.69,90.79,22537.0,84.9836,85.1148,84.9743,85.068,22537.0
2024-02-22 14:05:00,90.78,90.85,90.76,90.85,19075.0,85.0586,85.1242,85.0399,85.1242,19075.0
2024-02-22 14:10:00,90.85,90.92,90.83,90.92,18252.0,85.1242,85.1898,85.1054,85.1898,18252.0
2024-02-22 14:15:00,90.92,90.92,90.86,90.9,13427.0,85.1898,85.1898,85.1335,85.171,13427.0
2024-02-22 14:20:00,90.89,90.92,90.83,90.9,9625.0,85.1617,85.1898,85.1054,85.171,9625.0
2024-02-22 14:25:00,90.91,90.96,90.91,90.94,20137.0,85.1804,85.2272,85.1804,85.2085,20137.0
2024-02-22 14:30:00,90.94,90.95,90.85,90.88,17698.0,85.2085,85.2179,85.1242,85.1523,17698.0
2024-02-22 14:35:00,90.88,90.92,90.85,90.91,12843.0,85.1523,85.1898,85.1242,85.1804,12843.0
2024-02-22 14:40:00,90.92,91.01,90.91,90.99,28940.0,85.1898,85.2741,85.1804,85.2554,28940.0
2024-02-22 14:45:00,91.0,91.03,90.91,90.99,37088.0,85.2647,85.2928,85.1804,85.2554,37088.0
2024-02-22 14:50:00,90.99,91.02,90.97,90.98,22271.0,85.2554,85.2835,85.2366,85.246,22271.0
2024-02-22 14:55:00,90.98,91.0,90.92,90.93,22524.0,85.246,85.2647,85.1898,85.1991,22524.0
2024-02-22 15:00:00,90.93,91.01,90.9,91.01,23399.0,85.1991,85.2741,85.171,85.2741,23399.0
2024-02-22 15:05:00,91.01,91.02,90.91,90.95,37488.0,85.2741,85.2835,85.1804,85.2179,37488.0
2024-02-22 15:10:00,90.96,91.01,90.94,90.98,31580.0,85.2272,85.2741,85.2085,85.246,31580.0
2024-02-22 15:15:00,90.99,91.03,90.94,91.03,60694.0,85.2554,85.2928,85.2085,85.2928,60694.0
2024-02-22 15:20:00,91.03,91.08,90.98,91.06,67678.0,85.2928,85.3397,85.246,85.3209,67678.0
2024-02-22 15:25:00,91.05,91.07,91.03,91.07,16448.0,85.3116,85.3303,85.2928,85.3303,16448.0
2024-02-22 15:30:00,91.06,91.07,91.02,91.07,56264.0,85.3209,85.3303,85.2835,85.3303,56264.0
2024-02-22 15:35:00,91.06,91.1,91.05,91.08,52286.0,85.3209,85.3584,85.3116,85.3397,52286.0
2024-02-22 15:40:00,91.08,91.12,91.06,91.06,56543.0,85.3397,85.3772,85.3209,85.3209,56543.0
2024-02-22 15:45:00,91.06,91.1,91.04,91.07,56744.0,85.3209,85.3584,85.3022,85.3303,56744.0
2024-02-22 15:50:00,91.08,91.12,90.92,91.12,128958.0,85.3397,85.3772,85.1898,85.3772,128958.0
2024-02-22 15:55:00,91.12,91.22,91.11,91.2,397920.0,85.3772,85.4709,85.3678,85.4521,397920.0
2024-02-23 09:30:00,91.23,91.46,91.03,91.23,138067.0,85.4802,85.6957,85.2928,85.4802,138067.0
2024-02-23 09:35:00,91.25,91.35,91.17,91.31,19304.0,85.499,85.5927,85.424,85.5552,19304.0
2024-02-23 09:40:00,91.29,91.4,91.22,91.38,24872.0,85.5364,85.6395,85.4709,85.6208,24872.0
2024-02-23 09:45:00,91.39,91.52,91.31,91.42,78187.0,85.6301,85.752,85.5552,85.6583,78187.0
2024-02-23 09:50:00,91.41,91.48,91.36,91.4,14608.0,85.6489,85.7145,85.602,85.6395,14608.0
2024-02-23 09:55:00,91.4,91.63,91.4,91.45,88113.0,85.6395,85.855,85.6395,85.6864,88113.0
2024-02-23 10:00:00,91.45,91.48,91.36,91.48,23276.0,85.6864,85.7145,85.602,85.7145,23276.0
2024-02-23 10:05:00,91.48,91.7,91.47,91.69,15200.0,85.7145,85.9206,85.7051,85.9112,15200.0
2024-02-23 10:10:00,91.7,91.73,91.64,91.67,10425.0,85.9206,85.9487,85.8644,85.8925,10425.0
2024-02-23 10:15:00,91.65,91.68,91.51,91.52,36401.0,85.8738,85.9019,85.7426,85.752,36401.0
2024-02-23 10:20:00,91.54,91.79,91.53,91.78,16439.0,85.7707,86.0049,85.7613,85.9956,16439.0
2024-02-23 10:25:00,91.78,91.89,91.77,91.89,21910.0,85.9956,86.0986,85.9862,86.0986,21910.0
2024-02-23 10:30:00,91.89,91.9,91.75,91.76,13079.0,86.0986,86.108,85.9675,85.9768,13079.0
2024-02-23 10:35:00,91.74,91.77,91.66,91.67,11639.0,85.9581,85.9862,85.8831,85.8925,11639.0
2024-02-23 10:40:00,91.67,91.81,91.63,91.79,37397.0,85.8925,86.0237,85.855,86.0049,37397.0
2024-02-23 10:45:00,91.75,91.83,91.72,91.8,22541.0,85.9675,86.0424,85.9393,86.0143,22541.0
2024-02-23 10:50:00,91.79,91.82,91.78,91.8,15055.0,86.0049,86.033,85.9956,86.0143,15055.0
2024-02-23 10:55:00,91.81,91.88,91.79,91.84,17686.0,86.0237,86.0893,86.0049,86.0518,17686.0
2024-02-23 11:00:00,91.85,91.89,91.8,91.82,13864.0,86.0612,86.0986,86.0143,86.033,13864.0
2024-02-23 11:05:00,91.83,91.92,91.83,91.89,30274.0,86.0424,86.1267,86.0424,86.0986,30274.0
2024-02-23 11:10:00,91.9,91.96,91.86,91.94,44717.0,86.108,86.1642,86.0705,86.1455,44717.0
2024-02-23 11:15:00,91.94,91.94,91.84,91.87,35824.0,86.1455,86.1455,86.0518,86.0799,35824.0
2024-02-23 11:20:00,91.85,91.91,91.73,91.77,27662.0,86.0612,86.1174,85.9487,85.9862,27662.0
2024-02-23 11:25:00,91.76,91.79,91.7,91.79,36636.0,85.9768,86.0049,85.9206,86.0049,36636.0
2024-02-23 11:30:00,91.77,91.86,91.71,91.79,19791.0,85.9862,86.0705,85.93,86.0049,19791.0
2024-02-23 11:35:00,91.78,91.82,91.77,91.81,14993.0,85.9956,86.033,85.9862,86.0237,14993.0
2024-02-23 11:40:00,91.81,91.89,91.79,91.81,16974.0,86.0237,86.0986,86.0049,86.0237,16974.0
2024-02-23 11:45:00,91.81,91.94,91.81,91.93,22961.0,86.0237,86.1455,86.0237,86.1361,22961.0
2024-02-23 11:50:00,91.93,91.93,91.87,91.89,10137.0,86.1361,86.1361,86.0799,86.0986,10137.0
2024-02-23 11:55:00,91.9,91.91,91.84,91.89,21221.0,86.108,86.1174,86.0518,86.0986,21221.0
2024-02-23 12:00:00,91.89,91.95,91.87,91.92,18203.0,86.0986,86.1549,86.0799,86.1267,18203.0
2024-02-23 12:05:00,91.91,91.95,91.86,91.93,12335.0,86.1174,86.1549,86.0705,86.1361,12335.0
2024-02-23 12:10:00,91.92,91.93,91.86,91.89,18671.0,86.1267,86.1361,86.0705,86.0986,18671.0
2024-02-23 12:15:00,91.9,91.93,91.86,91.93,12555.0,86.108,86.1361,86.0705,86.1361,12555.0
2024-02-23 12:20:00,91.93,91.94,91.88,91.88,21367.0,86.1361,86.1455,86.0893,86.0893,21367.0
2024-02-23 12:25:00,91.88,91.91,91.86,91.89,12087.0,86.0893,86.1174,86.0705,86.0986,12087.0
2024-02-23 12:30:00,91.9,91.9,91.85,91.88,8669.0,86.108,86.108,86.0612,86.0893,8669.0
2024-02-23 12:35:00,91.86,91.88,91.8,91.81,15038.0,86.0705,86.0893,86.0143,86.0237,15038.0
2024-02-23 12:40:00,91.81,91.87,91.8,91.86,30838.0,86.0237,86.0799,86.0143,86.0705,30838.0
2024-02-23 12:45:00,91.86,91.87,91.82,91.83,9637.0,86.0705,86.0799,86.033,86.0424,9637.0
2024-02-23 12:50:00,91.85,91.88,91.83,91.88,14264.0,86.0612,86.0893,86.0424,86.0893,14264.0
2024-02-23 12:55:00,91.88,91.91,91.86,91.86,14519.0,86.0893,86.1174,86.0705,86.0705,14519.0
2024-02-23 13:00:00,91.88,91.89,91.84,91.89,11082.0,86.0893,86.0986,86.0518,86.0986,11082.0
2024-02-23 13:05:00,91.89,91.93,91.88,91.89,9712.0,86.0986,86.1361,86.0893,86.0986,9712.0
2024-02-23 13:10:00,91.88,91.91,91.85,91.91,16759.0,86.0893,86.1174,86.0612,86.1174,16759.0
2024-02-23 13:15:00,91.91,91.92,91.88,91.88,6891.0,86.1174,86.1267,86.0893,86.0893,6891.0
2024-02-23 13:20:00,91.88,91.91,91.87,91.89,15415.0,86.0893,86.1174,86.0799,86.0986,15415.0
2024-02-23 13:25:00,91.9,91.94,91.87,91.94,20115.0,86.108,86.1455,86.0799,86.1455,20115.0
2024-02-23 13:30:00,91.93,91.94,91.89,91.93,12964.0,86.1361,86.1455,86.0986,86.1361,12964.0
2024-02-23 13:35:00,91.92,91.93,91.9,91.93,7133.0,86.1267,86.1361,86.108,86.1361,7133.0
2024-02-23 13:40:00,91.93,91.94,91.89,91.9,15157.0,86.1361,86.1455,86.0986,86.108,15157.0
2024-02-23 13:45:00,91.89,91.91,91.86,91.87,20611.0,86.0986,86.1174,86.0705,86.0799,20611.0
2024-02-23 13:50:00,91.86,91.9,91.86,91.89,10966.0,86.0705,86.108,86.0705,86.0986,10966.0
2024-02-23 13:55:00,91.88,91.9,91.86,91.86,22205.0,86.0893,86.108,86.0705,86.0705,22205.0
2024-02-23 14:00:00,91.86,91.88,91.82,91.86,14538.0,86.0705,86.0893,86.033,86.0705,14538.0
2024-02-23 14:05:00,91.85,91.85,91.7,91.73,21988.0,86.0612,86.0612,85.9206,85.9487,21988.0
2024-02-23 14:10:00,91.73,91.78,91.7,91.78,13625.0,85.9487,85.9956,85.9206,85.9956,13625.0
2024-02-23 14:15:00,91.77,91.78,91.71,91.76,13619.0,85.9862,85.9956,85.93,85.9768,13619.0
2024-02-23 14:20:00,91.74,91.81,91.72,91.81,15613.0,85.9581,86.0237,85.9393,86.0237,15613.0
2024-02-23 14:25:00,91.81,91.84,91.81,91.82,9183.0,86.0237,86.0518,86.0237,86.033,9183.0
2024-02-23 14:30:00,91.83,91.84,91.76,91.79,17068.0,86.0424,86.0518,85.9768,86.0049,17068.0
2024-02-23 14:35:00,91.78,91.8,91.78,91.8,13800.0,85.9956,86.0143,85.9956,86.0143,13800.0
2024-02-23 14:40:00,91.79,91.85,91.78,91.84,13705.0,86.0049,86.0612,85.9956,86.0518,13705.0
2024-02-23 14:45:00,91.85,91.89,91.84,91.85,15510.0,86.0612,86.0986,86.0518,86.0612,15510.0
2024-02-23 14:50:00,91.85,91.88,91.82,91.86,20789.0,86.0612,86.0893,86.033,86.0705,20789.0
2024-02-23 14:55:00,91.86,91.94,91.85,91.92,16618.0,86.0705,86.1455,86.0612,86.1267,16618.0
2024-02-23 15:00:00,91.92,91.95,91.9,91.91,17325.0,86.1267,86.1549,86.108,86.1174,17325.0
2024-02-23 15:05:00,91.92,91.92,91.87,91.87,14638.0,86.1267,86.1267,86.0799,86.0799,14638.0
2024-02-23 15:10:00,91.88,91.91,91.86,91.89,15752.0,86.0893,86.1174,86.0705,86.0986,15752.0
2024-02-23 15:15:00,91.89,91.9,91.87,91.89,23269.0,86.0986,86.108,86.0799,86.0986,23269.0
2024-02-23 15:20:00,91.89,91.9,91.86,91.89,17989.0,86.0986,86.108,86.0705,86.0986,17989.0
2024-02-23 15:25:00,91.88,91.91,91.83,91.84,22512.0,86.0893,86.1174,86.0424,86.0518,22512.0
2024-02-23 15:30:00,91.83,91.87,91.81,91.85,42663.0,86.0424,86.0799,86.0237,86.0612,42663.0
2024-02-23 15:35:00,91.85,91.88,91.82,91.86,28186.0,86.0612,86.0893,86.033,86.0705,28186.0
2024-02-23 15:40:00,91.85,91.86,91.76,91.76,87256.0,86.0612,86.0705,85.9768,85.9768,87256.0
2024-02-23 15:45:00,91.76,91.83,91.69,91.8,41532.0,85.9768,86.0424,85.9112,86.0143,41532.0
2024-02-23 15:50:00,91.8,91.82,91.62,91.69,108006.0,86.0143,86.033,85.8456,85.9112,108006.0
2024-02-23 15:55:00,91.68,91.74,91.54,91.55,229833.0,85.9019,85.9581,85.7707,85.7801,229833.0
2024-02-26 09:30:00,91.48,91.52,91.05,91.23,69553.0,85.7145,85.752,85.3116,85.4802,69553.0
2024-02-26 09:35:00,91.21,91.28,91.02,91.18,49301.0,85.4615,85.5271,85.2835,85.4334,49301.0
2024-02-26 09:40:00,91.17,91.27,91.11,91.23,41392.0,85.424,85.5177,85.3678,85.4802,41392.0
2024-02-26 09:45:00,91.22,91.31,90.96,91.01,53400.0,85.4709,85.5552,85.2272,85.2741,53400.0
2024-02-26 09:50:00,91.03,91.13,90.97,90.97,50140.0,85.2928,85.3865,85.2366,85.2366,50140.0
2024-02-26 09:55:00,90.96,91.05,90.96,91.02,31335.0,85.2272,85.3116,85.2272,85.2835,31335.0
2024-02-26 10:00:00,91.02,91.03,90.97,91.0,36391.0,85.2835,85.2928,85.2366,85.2647,36391.0
2024-02-26 10:05:00,90.99,91.03,90.93,90.98,43983.0,85.2554,85.2928,85.1991,85.246,43983.0
2024-02-26 10:10:00,90.98,91.01,90.93,90.94,13352.0,85.246,85.2741,85.1991,85.2085,13352.0
2024-02-26 10:15:00,90.94,90.96,90.82,90.82,27013.0,85.2085,85.2272,85.0961,85.0961,27013.0
2024-02-26 10:20:00,90.82,90.89,90.77,90.84,53396.0,85.0961,85.1617,85.0492,85.1148,53396.0
2024-02-26 10:25:00,90.83,90.85,90.73,90.73,21088.0,85.1054,85.1242,85.0117,85.0117,21088.0
2024-02-26 10:30:00,90.73,90.8,90.72,90.79,16011.0,85.0117,85.0773,85.0024,85.068,16011.0
2024-02-26 10:35:00,90.79,90.8,90.66,90.67,24429.0,85.068,85.0773,84.9462,84.9555,24429.0
2024-02-26 10:40:00,90.67,90.71,90.61,90.63,10963.0,84.9555,84.993,84.8993,84.918,10963.0
2024-02-26 10:45:00,90.63,90.66,90.57,90.57,14795.0,84.918,84.9462,84.8618,84.8618,14795.0
2024-02-26 10:50:00,90.58,90.61,90.53,90.57,20884.0,84.8712,84.8993,84.8243,84.8618,20884.0
2024-02-26 10:55:00,90.56,90.62,90.53,90.59,24117.0,84.8525,84.9087,84.8243,84.8806,24117.0
2024-02-26 11:00:00,90.58,90.61,90.53,90.53,12867.0,84.8712,84.8993,84.8243,84.8243,12867.0
2024-02-26 11:05:00,90.54,90.56,90.49,90.53,23288.0,84.8337,84.8525,84.7869,84.8243,23288.0
2024-02-26 11:10:00,90.53,90.54,90.48,90.52,27538.0,84.8243,84.8337,84.7775,84.815,27538.0
2024-02-26 11:15:00,90.52,90.61,90.51,90.58,24830.0,84.815,84.8993,84.8056,84.8712,24830.0
2024-02-26 11:20:00,90.58,90.66,90.57,90.65,28140.0,84.8712,84.9462,84.8618,84.9368,28140.0
2024-02-26 11:25:00,90.64,90.7,90.61,90.61,28170.0,84.9274,84.9836,84.8993,84.8993,28170.0
2024-02-26 11:30:00,90.6,90.6,90.53,90.54,24167.0,84.8899,84.8899,84.8243,84.8337,24167.0
2024-02-26 11:35:00,90.55,90.61,90.42,90.49,53619.0,84.8431,84.8993,84.7213,84.7869,53619.0
2024-02-26 11:40:00,90.48,90.49,90.34,90.37,24645.0,84.7775,84.7869,84.6463,84.6744,24645.0
2024-02-26 11:45:00,90.36,90.5,90.33,90.5,31536.0,84.6651,84.7962,84.637,84.7962,31536.0
2024-02-26 11:50:00,90.52,90.55,90.49,90.53,15419.0,84.815,84.8431,84.7869,84.8243,15419.0
2024-02-26 11:55:00,90.53,90.54,90.42,90.43,33185.0,84.8243,84.8337,84.7213,84.7306,33185.0
2024-02-26 12:00:00,90.42,90.42,90.35,90.41,14673.0,84.7213,84.7213,84.6557,84.7119,14673.0
2024-02-26 12:05:00,90.41,90.51,90.38,90.42,42587.0,84.7119,84.8056,84.6838,84.7213,42587.0
2024-02-26 12:10:00,90.43,90.43,90.35,90.36,11152.0,84.7306,84.7306,84.6557,84.6651,11152.0
2024-02-26 12:15:00,90.35,90.41,90.33,90.35,16717.0,84.6557,84.7119,84.637,84.6557,16717.0
2024-02-26 12:20:00,90.35,90.35,90.28,90.3,26361.0,84.6557,84.6557,84.5901,84.6088,26361.0
2024-02-26 12:25:00,90.29,90.3,90.23,90.27,16435.0,84.5995,84.6088,84.5433,84.5807,16435.0
2024-02-26 12:30:00,90.24,90.28,90.23,90.24,21967.0,84.5526,84.5901,84.5433,84.5526,21967.0
2024-02-26 12:35:00,90.23,90.26,90.19,90.23,16601.0,84.5433,84.5714,84.5058,84.5433,16601.0
2024-02-26 12:40:00,90.23,90.24,90.14,90.16,16143.0,84.5433,84.5526,84.4589,84.4777,16143.0
2024-02-26 12:45:00,90.15,90.3,90.15,90.29,18067.0,84.4683,84.6088,84.4683,84.5995,18067.0
2024-02-26 12:50:00,90.29,90.33,90.27,90.3,16367.0,84.5995,84.637,84.5807,84.6088,16367.0
2024-02-26 12:55:00,90.32,90.36,90.29,90.31,5041.0,84.6276,84.6651,84.5995,84.6182,5041.0
2024-02-26 13:00:00,90.31,90.34,90.23,90.27,9548.0,84.6182,84.6463,84.5433,84.5807,9548.0
2024-02-26 13:05:00,90.26,90.31,90.25,90.28,10756.0,84.5714,84.6182,84.562,84.5901,10756.0
2024-02-26 13:10:00,90.28,90.36,90.27,90.32,5591.0,84.5901,84.6651,84.5807,84.6276,5591.0
2024-02-26 13:15:00,90.33,90.36,90.32,90.34,8310.0,84.637,84.6651,84.6276,84.6463,8310.0
2024-02-26 13:20:00,90.34,90.35,90.29,90.3,21755.0,84.6463,84.6557,84.5995,84.6088,21755.0
2024-02-26 13:25:00,90.3,90.3,90.2,90.22,15542.0,84.6088,84.6088,84.5151,84.5339,15542.0
2024-02-26 13:30:00,90.21,90.24,90.12,90.13,14263.0,84.5245,84.5526,84.4402,84.4496,14263.0
2024-02-26 13:35:00,90.14,90.15,90.04,90.09,30240.0,84.4589,84.4683,84.3652,84.4121,30240.0
2024-02-26 13:40:00,90.09,90.19,90.08,90.17,14472.0,84.4121,84.5058,84.4027,84.487,14472.0
2024-02-26 13:45:00,90.17,90.18,90.1,90.11,18531.0,84.487,84.4964,84.4214,84.4308,18531.0
2024-02-26 13:50:00,90.11,90.21,90.07,90.19,21173.0,84.4308,84.5245,84.3933,84.5058,21173.0
2024-02-26 13:55:00,90.19,90.21,90.17,90.19,10815.0,84.5058,84.5245,84.487,84.5058,10815.0
2024-02-26 14:00:00,90.2,90.24,90.19,90.2,11656.0,84.5151,84.5526,84.5058,84.5151,11656.0
2024-02-26 14:05:00,90.21,90.27,90.13,90.15,20271.0,84.5245,84.5807,84.4496,84.4683,20271.0
2024-02-26 14:10:00,90.14,90.17,90.08,90.08,20824.0,84.4589,84.487,84.4027,84.4027,20824.0
2024-02-26 14:15:00,90.08,90.11,90.06,90.1,19707.0,84.4027,84.4308,84.384,84.4214,19707.0
2024-02-26 14:20:00,90.1,90.12,90.07,90.1,11860.0,84.4214,84.4402,84.3933,84.4214,11860.0
2024-02-26 14:25:00,90.1,90.25,90.07,90.24,31761.0,84.4214,84.562,84.3933,84.5526,31761.0
2024-02-26 14:30:00,90.24,90.29,90.22,90.29,22883.0,84.5526,84.5995,84.5339,84.5995,22883.0
2024-02-26 14:35:00,90.29,90.33,90.26,90.29,17796.0,84.5995,84.637,84.5714,84.5995,17796.0
2024-02-26 14:40:00,90.29,90.3,90.23,90.3,16402.0,84.5995,84.6088,84.5433,84.6088,16402.0
2024-02-26 14:45:00,90.28,90.28,90.2,90.26,14971.0,84.5901,84.5901,84.5151,84.5714,14971.0
2024-02-26 14:50:00,90.26,90.35,90.24,90.32,16496.0,84.5714,84.6557,84.5526,84.6276,16496.0
2024-02-26 14:55:00,90.31,90.32,90.24,90.25,17793.0,84.6182,84.6276,84.5526,84.562,17793.0
2024-02-26 15:00:00,90.26,90.35,90.25,90.31,33008.0,84.5714,84.6557,84.562,84.6182,33008.0
2024-02-26 15:05:00,90.32,90.34,90.29,90.33,14954.0,84.6276,84.6463,84.5995,84.637,14954.0
2024-02-26 15:10:00,90.33,90.44,90.31,90.44,18804.0,84.637,84.74,84.6182,84.74,18804.0
2024-02-26 15:15:00,90.44,90.46,90.4,90.42,18742.0,84.74,84.7588,84.7025,84.7213,18742.0
2024-02-26 15:20:00,90.42,90.52,90.39,90.49,29174.0,84.7213,84.815,84.6932,84.7869,29174.0
2024-02-26 15:25:00,90.49,90.55,90.48,90.52,20908.0,84.7869,84.8431,84.7775,84.815,20908.0
2024-02-26 15:30:00,90.52,90.55,90.41,90.45,37464.0,84.815,84.8431,84.7119,84.7494,37464.0
2024-02-26 15:35:00,90.44,90.45,90.37,90.39,32421.0,84.74,84.7494,84.6744,84.6932,32421.0
2024-02-26 15:40:00,90.39,90.4,90.33,90.36,48882.0,84.6932,84.7025,84.637,84.6651,48882.0
2024-02-26 15:45:00,90.36,90.5,90.31,90.5,94973.0,84.6651,84.7962,84.6182,84.7962,94973.0
2024-02-26 15:50:00,90.5,90.65,90.49,90.64,145383.0,84.7962,84.9368,84.7869,84.9274,145383.0
2024-02-26 15:55:00,90.63,90.71,90.36,90.4,309509.0,84.918,84.993,84.6651,84.7025,309509.0
2024-02-27 09:30:00,90.42,90.59,90.32,90.47,72250.0,84.7213,84.8806,84.6276,84.7681,72250.0
2024-02-27 09:35:00,90.4,90.65,90.32,90.63,25535.0,84.7025,84.9368,84.6276,84.918,25535.0
2024-02-27 09:40:00,90.59,90.68,90.5,90.51,33020.0,84.8806,84.9649,84.7962,84.8056,33020.0
2024-02-27 09:45:00,90.52,90.58,90.42,90.5,23475.0,84.815,84.8712,84.7213,84.7962,23475.0
2024-02-27 09:50:00,90.51,90.61,90.49,90.55,11856.0,84.8056,84.8993,84.7869,84.8431,11856.0
2024-02-27 09:55:00,90.58,90.62,90.53,90.59,15074.0,84.8712,84.9087,84.8243,84.8806,15074.0
2024-02-27 10:00:00,90.62,90.69,90.41,90.55,110291.0,84.9087,84.9743,84.7119,84.8431,110291.0
2024-02-27 10:05:00,90.55,90.56,90.34,90.34,23333.0,84.8431,84.8525,84.6463,84.6463,23333.0
2024-02-27 10:10:00,90.34,90.38,90.2,90.22,13577.0,84.6463,84.6838,84.5151,84.5339,13577.0
2024-02-27 10:15:00,90.21,90.49,90.21,90.33,55470.0,84.5245,84.7869,84.5245,84.637,55470.0
2024-02-27 10:20:00,90.32,90.35,90.26,90.27,34327.0,84.6276,84.6557,84.5714,84.5807,34327.0
2024-02-27 10:25:00,90.26,90.3,90.22,90.25,20003.0,84.5714,84.6088,84.5339,84.562,20003.0
2024-02-27 10:30:00,90.22,90.29,90.19,90.28,16406.0,84.5339,84.5995,84.5058,84.5901,16406.0
2024-02-27 10:35:00,90.29,90.39,90.29,90.39,28294.0,84.5995,84.6932,84.5995,84.6932,28294.0
2024-02-27 10:40:00,90.4,90.43,90.36,90.37,21868.0,84.7025,84.7306,84.6651,84.6744,21868.0
2024-02-27 10:45:00,90.37,90.45,90.37,90.43,22332.0,84.6744,84.7494,84.6744,84.7306,22332.0
2024-02-27 10:50:00,90.43,90.48,90.42,90.48,25329.0,84.7306,84.7775,84.7213,84.7775,25329.0
2024-02-27 10:55:00,90.49,90.55,90.45,90.46,43929.0,84.7869,84.8431,84.7494,84.7588,43929.0
2024-02-27 11:00:00,90.47,90.51,90.44,90.48,20073.0,84.7681,84.8056,84.74,84.7775,20073.0
2024-02-27 11:05:00,90.48,90.53,90.46,90.53,14989.0,84.7775,84.8243,84.7588,84.8243,14989.0
2024-02-27 11:10:00,90.53,90.58,90.52,90.57,31031.0,84.8243,84.8712,84.815,84.8618,31031.0
2024-02-27 11:15:00,90.57,90.59,90.49,90.52,66353.0,84.8618,84.8806,84.7869,84.815,66353.0
2024-02-27 11:20:00,90.53,90.56,90.51,90.55,19744.0,84.8243,84.8525,84.8056,84.8431,19744.0
2024-02-27 11:25:00,90.56,90.59,90.52,90.52,18579.0,84.8525,84.8806,84.815,84.815,18579.0
2024-02-27 11:30:00,90.52,90.62,90.46,90.47,16017.0,84.815,84.9087,84.7588,84.7681,16017.0
2024-02-27 11:35:00,90.45,90.46,90.44,90.46,10712.0,84.7494,84.7588,84.74,84.7588,10712.0
2024-02-27 11:40:00,90.47,90.47,90.36,90.41,13388.0,84.7681,84.7681,84.6651,84.7119,13388.0
2024-02-27 11:45:00,90.42,90.51,90.42,90.45,21146.0,84.7213,84.8056,84.7213,84.7494,21146.0
2024-02-27 11:50:00,90.45,90.5,90.37,90.39,18209.0,84.7494,84.7962,84.6744,84.6932,18209.0
2024-02-27 11:55:00,90.39,90.41,90.34,90.4,12412.0,84.6932,84.7119,84.6463,84.7025,12412.0
2024-02-27 12:00:00,90.4,90.44,90.4,90.41,9780.0,84.7025,84.74,84.7025,84.7119,9780.0
2024-02-27 12:05:00,90.4,90.41,90.34,90.36,9642.0,84.7025,84.7119,84.6463,84.6651,9642.0
2024-02-27 12:10:00,90.36,90.39,90.34,90.38,9532.0,84.6651,84.6932,84.6463,84.6838,9532.0
2024-02-27 12:15:00,90.37,90.38,90.32,90.35,9917.0,84.6744,84.6838,84.6276,84.6557,9917.0
2024-02-27 12:20:00,90.34,90.42,90.34,90.41,6414.0,84.6463,84.7213,84.6463,84.7119,6414.0
2024-02-27 12:25:00,90.4,90.43,90.35,90.36,8030.0,84.7025,84.7306,84.6557,84.6651,8030.0
2024-02-27 12:30:00,90.37,90.42,90.35,90.41,14566.0,84.6744,84.7213,84.6557,84.7119,14566.0
2024-02-27 12:35:00,90.41,90.41,90.36,90.36,7687.0,84.7119,84.7119,84.6651,84.6651,7687.0
2024-02-27 12:40:00,90.36,90.39,90.32,90.32,22342.0,84.6651,84.6932,84.6276,84.6276,22342.0
2024-02-27 12:45:00,90.33,90.38,90.31,90.36,22605.0,84.637,84.6838,84.6182,84.6651,22605.0
2024-02-27 12:50:00,90.36,90.38,90.32,90.36,31065.0,84.6651,84.6838,84.6276,84.6651,31065.0
2024-02-27 12:55:00,90.36,90.39,90.31,90.32,24482.0,84.6651,84.6932,84.6182,84.6276,24482.0
2024-02-27 13:00:00,90.31,90.36,90.28,90.36,12206.0,84.6182,84.6651,84.5901,84.6651,12206.0
2024-02-27 13:05:00,90.35,90.37,90.33,90.35,18640.0,84.6557,84.6744,84.637,84.6557,18640.0
2024-02-27 13:10:00,90.34,90.34,90.28,90.29,17304.0,84.6463,84.6463,84.5901,84.5995,17304.0
2024-02-27 13:15:00,90.29,90.33,90.27,90.32,9874.0,84.5995,84.637,84.5807,84.6276,9874.0
2024-02-27 13:20:00,90.31,90.44,90.3,90.44,53358.0,84.6182,84.74,84.6088,84.74,53358.0
2024-02-27 13:25:00,90.43,90.48,90.4,90.41,24417.0,84.7306,84.7775,84.7025,84.7119,24417.0
2024-02-27 13:30:00,90.41,90.43,90.37,90.38,13966.0,84.7119,84.7306,84.6744,84.6838,13966.0
2024-02-27 13:35:00,90.38,90.43,90.38,90.41,10467.0,84.6838,84.7306,84.6838,84.7119,10467.0
2024-02-27 13:40:00,90.42,90.43,90.37,90.37,11557.0,84.7213,84.7306,84.6744,84.6744,11557.0
2024-02-27 13:45:00,90.37,90.43,90.36,90.43,22493.0,84.6744,84.7306,84.6651,84.7306,22493.0
2024-02-27 13:50:00,90.42,90.47,90.41,90.45,28966.0,84.7213,84.7681,84.7119,84.7494,28966.0
2024-02-27 13:55:00,90.46,90.46,90.38,90.38,24215.0,84.7588,84.7588,84.6838,84.6838,24215.0
2024-02-27 14:00:00,90.39,90.39,90.29,90.34,15384.0,84.6932,84.6932,84.5995,84.6463,15384.0
2024-02-27 14:05:00,90.35,90.37,90.31,90.37,14819.0,84.6557,84.6744,84.6182,84.6744,14819.0
2024-02-27 14:10:00,90.37,90.37,90.31,90.34,16268.0,84.6744,84.6744,84.6182,84.6463,16268.0
2024-02-27 14:15:00,90.34,90.37,90.33,90.35,23793.0,84.6463,84.6744,84.637,84.6557,23793.0
2024-02-27 14:20:00,90.36,90.36,90.22,90.25,40959.0,84.6651,84.6651,84.5339,84.562,40959.0
2024-02-27 14:25:00,90.24,90.25,90.14,90.16,24336.0,84.5526,84.562,84.4589,84.4777,24336.0
2024-02-27 14:30:00,90.14,90.14,90.04,90.04,38143.0,84.4589,84.4589,84.3652,84.3652,38143.0
2024-02-27 14:35:00,90.04,90.12,90.03,90.12,26300.0,84.3652,84.4402,84.3559,84.4402,26300.0
2024-02-27 14:40:00,90.12,90.17,90.12,90.15,10614.0,84.4402,84.487,84.4402,84.4683,10614.0
2024-02-27 14:45:00,90.15,90.16,90.12,90.12,13186.0,84.4683,84.4777,84.4402,84.4402,13186.0
2024-02-27 14:50:00,90.13,90.19,90.1,90.17,23146.0,84.4496,84.5058,84.4214,84.487,23146.0
2024-02-27 14:55:00,90.17,90.18,90.12,90.12,13850.0,84.487,84.4964,84.4402,84.4402,13850.0
2024-02-27 15:00:00,90.13,90.2,90.1,90.2,24368.0,84.4496,84.5151,84.4214,84.5151,24368.0
2024-02-27 15:05:00,90.2,90.21,90.13,90.14,24344.0,84.5151,84.5245,84.4496,84.4589,24344.0
2024-02-27 15:10:00,90.13,90.14,90.04,90.05,22437.0,84.4496,84.4589,84.3652,84.3746,22437.0
2024-02-27 15:15:00,90.05,90.07,90.01,90.03,22555.0,84.3746,84.3933,84.3371,84.3559,22555.0
2024-02-27 15:20:00,90.04,90.11,90.03,90.11,35424.0,84.3652,84.4308,84.3559,84.4308,35424.0
2024-02-27 15:25:00,90.1,90.12,90.05,90.06,26232.0,84.4214,84.4402,84.3746,84.384,26232.0
2024-02-27 15:30:00,90.05,90.08,90.03,90.06,40692.0,84.3746,84.4027,84.3559,84.384,40692.0
2024-02-27 15:35:00,90.05,90.06,90.01,90.03,62828.0,84.3746,84.384,84.3371,84.3559,62828.0
2024-02-27 15:40:00,90.03,90.14,90.02,90.09,89126.0,84.3559,84.4589,84.3465,84.4121,89126.0
2024-02-27 15:45:00,90.09,90.11,89.97,89.98,373120.0,84.4121,84.4308,84.2996,84.309,373120.0
2024-02-27 15:50:00,89.99,90.09,89.89,90.09,456856.0,84.3184,84.4121,84.2247,84.4121,456856.0
2024-02-27 15:55:00,90.1,90.22,89.96,90.17,421683.0,84.4214,84.5339,84.2903,84.487,421683.0
2024-02-28 09:30:00,90.18,90.18,89.74,90.01,89900.0,84.4964,84.4964,84.0841,84.3371,89900.0
2024-02-28 09:35:00,89.95,90.16,89.95,90.14,19493.0,84.2809,84.4777,84.2809,84.4589,19493.0
2024-02-28 09:40:00,90.15,90.29,90.13,90.25,25216.0,84.4683,84.5995,84.4496,84.562,25216.0
2024-02-28 09:45:00,90.27,90.41,90.22,90.34,35285.0,84.5807,84.7119,84.5339,84.6463,35285.0
2024-02-28 09:50:00,90.34,90.46,90.33,90.36,55524.0,84.6463,84.7588,84.637,84.6651,55524.0
2024-02-28 09:55:00,90.37,90.48,90.34,90.48,20251.0,84.6744,84.7775,84.6463,84.7775,20251.0
2024-02-28 10:00:00,90.5,90.61,90.45,90.48,45270.0,84.7962,84.8993,84.7494,84.7775,45270.0
2024-02-28 10:05:00,90.48,90.56,90.41,90.41,13641.0,84.7775,84.8525,84.7119,84.7119,13641.0
2024-02-28 10:10:00,90.4,90.43,90.33,90.34,13459.0,84.7025,84.7306,84.637,84.6463,13459.0
2024-02-28 10:15:00,90.35,90.36,90.23,90.24,11881.0,84.6557,84.6651,84.5433,84.5526,11881.0
2024-02-28 10:20:00,90.24,90.34,90.24,90.31,16596.0,84.5526,84.6463,84.5526,84.6182,16596.0
2024-02-28 10:25:00,90.31,90.37,90.26,90.3,40830.0,84.6182,84.6744,84.5714,84.6088,40830.0
2024-02-28 10:30:00,90.32,90.33,90.19,90.3,26311.0,84.6276,84.637,84.5058,84.6088,26311.0
2024-02-28 10:35:00,90.3,90.37,90.27,90.31,20483.0,84.6088,84.6744,84.5807,84.6182,20483.0
2024-02-28 10:40:00,90.3,90.35,90.3,90.33,13522.0,84.6088,84.6557,84.6088,84.637,13522.0
2024-02-28 10:45:00,90.33,90.36,90.27,90.33,29797.0,84.637,84.6651,84.5807,84.637,29797.0
2024-02-28 10:50:00,90.33,90.42,90.31,90.42,21744.0,84.637,84.7213,84.6182,84.7213,21744.0
2024-02-28 10:55:00,90.41,90.49,90.41,90.47,11515.0,84.7119,84.7869,84.7119,84.7681,11515.0
2024-02-28 11:00:00,90.48,90.5,90.33,90.39,26333.0,84.7775,84.7962,84.637,84.6932,26333.0
2024-02-28 11:05:00,90.43,90.43,90.28,90.32,14909.0,84.7306,84.7306,84.5901,84.6276,14909.0
2024-02-28 11:10:00,90.33,90.33,90.24,90.24,14198.0,84.637,84.637,84.5526,84.5526,14198.0
2024-02-28 11:15:00,90.25,90.29,90.23,90.24,26171.0,84.562,84.5995,84.5433,84.5526,26171.0
2024-02-28 11:20:00,90.25,90.25,90.19,90.19,10859.0,84.562,84.562,84.5058,84.5058,10859.0
2024-02-28 11:25:00,90.19,90.19,90.14,90.17,10259.0,84.5058,84.5058,84.4589,84.487,10259.0
2024-02-28 11:30:00,90.18,90.18,89.97,89.97,10196.0,84.4964,84.4964,84.2996,84.2996,10196.0
2024-02-28 11:35:00,89.99,89.99,89.93,89.94,13521.0,84.3184,84.3184,84.2622,84.2715,13521.0
2024-02-28 11:40:00,89.93,89.96,89.87,89.93,29195.0,84.2622,84.2903,84.2059,84.2622,29195.0
2024-02-28 11:45:00,89.92,89.97,89.89,89.96,9318.0,84.2528,84.2996,84.2247,84.2903,9318.0
2024-02-28 11:50:00,89.96,89.98,89.92,89.93,11092.0,84.2903,84.309,84.2528,84.2622,11092.0
2024-02-28 11:55:00,89.93,89.97,89.92,89.93,21525.0,84.2622,84.2996,84.2528,84.2622,21525.0
2024-02-28 12:00:00,89.93,89.96,89.89,89.94,15300.0,84.2622,84.2903,84.2247,84.2715,15300.0
2024-02-28 12:05:00,89.93,89.98,89.93,89.98,6851.0,84.2622,84.309,84.2622,84.309,6851.0
2024-02-28 12:10:00,89.99,90.03,89.98,89.99,5645.0,84.3184,84.3559,84.309,84.3184,5645.0
2024-02-28 12:15:00,89.99,90.0,89.95,89.99,11456.0,84.3184,84.3278,84.2809,84.3184,11456.0
2024-02-28 12:20:00,90.0,90.02,89.98,89.99,9726.0,84.3278,84.3465,84.309,84.3184,9726.0
2024-02-28 12:25:00,89.99,90.0,89.95,89.98,14191.0,84.3184,84.3278,84.2809,84.309,14191.0
2024-02-28 12:30:00,89.97,90.06,89.96,90.05,10363.0,84.2996,84.384,84.2903,84.3746,10363.0
2024-02-28 12:35:00,90.06,90.09,90.01,90.01,8513.0,84.384,84.4121,84.3371,84.3371,8513.0
2024-02-28 12:40:00,90.01,90.05,89.99,90.01,11062.0,84.3371,84.3746,84.3184,84.3371,11062.0
2024-02-28 12:45:00,89.99,90.08,89.97,90.07,21366.0,84.3184,84.4027,84.2996,84.3933,21366.0
2024-02-28 12:50:00,90.07,90.11,90.06,90.1,7229.0,84.3933,84.4308,84.384,84.4214,7229.0
2024-02-28 12:55:00,90.1,90.11,90.05,90.06,9834.0,84.4214,84.4308,84.3746,84.384,9834.0
2024-02-28 13:00:00,90.05,90.06,90.03,90.05,17051.0,84.3746,84.384,84.3559,84.3746,17051.0
2024-02-28 13:05:00,90.04,90.04,89.99,90.0,35742.0,84.3652,84.3652,84.3184,84.3278,35742.0
2024-02-28 13:10:00,90.01,90.03,89.96,90.0,53090.0,84.3371,84.3559,84.2903,84.3278,53090.0
2024-02-28 13:15:00,90.01,90.02,89.95,89.99,18939.0,84.3371,84.3465,84.2809,84.3184,18939.0
2024-02-28 13:20:00,89.99,90.01,89.93,89.97,19603.0,84.3184,84.3371,84.2622,84.2996,19603.0
2024-02-28 13:25:00,89.96,90.03,89.96,89.99,12893.0,84.2903,84.3559,84.2903,84.3184,12893.0
2024-02-28 13:30:00,90.0,90.06,89.97,90.06,10867.0,84.3278,84.384,84.2996,84.384,10867.0
2024-02-28 13:35:00,90.05,90.06,89.99,90.06,24477.0,84.3746,84.384,84.3184,84.384,24477.0
2024-02-28 13:40:00,90.07,90.12,90.05,90.12,9130.0,84.3933,84.4402,84.3746,84.4402,9130.0
2024-02-28 13:45:00,90.11,90.2,90.08,90.2,11691.0,84.4308,84.5151,84.4027,84.5151,11691.0
2024-02-28 13:50:00,90.21,90.27,90.17,90.27,11206.0,84.5245,84.5807,84.487,84.5807,11206.0
2024-02-28 13:55:00,90.27,90.29,90.22,90.24,17736.0,84.5807,84.5995,84.5339,84.5526,17736.0
2024-02-28 14:00:00,90.25,90.25,90.19,90.23,11707.0,84.562,84.562,84.5058,84.5433,11707.0
2024-02-28 14:05:00,90.22,90.24,90.18,90.22,23356.0,84.5339,84.5526,84.4964,84.5339,23356.0
2024-02-28 14:10:00,90.21,90.22,90.17,90.21,7902.0,84.5245,84.5339,84.487,84.5245,7902.0
2024-02-28 14:15:00,90.2,90.24,90.13,90.23,29094.0,84.5151,84.5526,84.4496,84.5433,29094.0
2024-02-28 14:20:00,90.23,90.23,90.1,90.1,14873.0,84.5433,84.5433,84.4214,84.4214,14873.0
2024-02-28 14:25:00,90.11,90.16,90.09,90.09,19860.0,84.4308,84.4777,84.4121,84.4121,19860.0
2024-02-28 14:30:00,90.09,90.09,90.03,90.05,11291.0,84.4121,84.4121,84.3559,84.3746,11291.0
2024-02-28 14:35:00,90.04,90.16,90.03,90.16,33680.0,84.3652,84.4777,84.3559,84.4777,33680.0
2024-02-28 14:40:00,90.14,90.16,90.11,90.15,23274.0,84.4589,84.4777,84.4308,84.4683,23274.0
2024-02-28 14:45:00,90.14,90.18,90.11,90.12,8208.0,84.4589,84.4964,84.4308,84.4402,8208.0
2024-02-28 14:50:00,90.11,90.13,90.05,90.13,13476.0,84.4308,84.4496,84.3746,84.4496,13476.0
2024-02-28 14:55:00,90.13,90.18,90.13,90.16,15600.0,84.4496,84.4964,84.4496,84.4777,15600.0
2024-02-28 15:00:00,90.16,90.25,90.15,90.2,44910.0,84.4777,84.562,84.4683,84.5151,44910.0
2024-02-28 15:05:00,90.2,90.2,90.13,90.17,16103.0,84.5151,84.5151,84.4496,84.487,16103.0
2024-02-28 15:10:00,90.16,90.18,90.14,90.17,16508.0,84.4777,84.4964,84.4589,84.487,16508.0
2024-02-28 15:15:00,90.16,90.19,90.13,90.15,15314.0,84.4777,84.5058,84.4496,84.4683,15314.0
2024-02-28 15:20:00,90.15,90.16,90.1,90.11,14898.0,84.4683,84.4777,84.4214,84.4308,14898.0
2024-02-28 15:25:00,90.1,90.11,90.01,90.01,34774.0,84.4214,84.4308,84.3371,84.3371,34774.0
2024-02-28 15:30:00,90.01,90.09,89.99,90.03,70254.0,84.3371,84.4121,84.3184,84.3559,70254.0
2024-02-28 15:35:00,90.03,90.03,89.98,90.02,67552.0,84.3559,84.3559,84.309,84.3465,67552.0
2024-02-28 15:40:00,90.01,90.06,90.0,90.04,59313.0,84.3371,84.384,84.3278,84.3652,59313.0
2024-02-28 15:45:00,90.05,90.15,90.04,90.12,86734.0,84.3746,84.4683,84.3652,84.4402,86734.0
2024-02-28 15:50:00,90.11,90.21,90.06,90.13,125017.0,84.4308,84.5245,84.384,84.4496,125017.0
2024-02-28 15:55:00,90.13,90.44,90.13,90.42,282600.0,84.4496,84.74,84.4496,84.7213,282600.0
2024-02-29 09:30:00,90.65,90.67,90.47,90.51,73285.0,84.9368,84.9555,84.7681,84.8056,73285.0
2024-02-29 09:35:00,90.45,90.55,90.38,90.52,38024.0,84.7494,84.8431,84.6838,84.815,38024.0
2024-02-29 09:40:00,90.56,90.72,90.55,90.69,92648.0,84.8525,85.0024,84.8431,84.9743,92648.0
2024-02-29 09:45:00,90.73,90.78,90.7,90.71,29473.0,85.0117,85.0586,84.9836,84.993,29473.0
2024-02-29 09:50:00,90.7,90.74,90.58,90.58,17395.0,84.9836,85.0211,84.8712,84.8712,17395.0
2024-02-29 09:55:00,90.59,90.64,90.57,90.61,11958.0,84.8806,84.9274,84.8618,84.8993,11958.0
2024-02-29 10:00:00,90.63,90.64,90.52,90.57,12024.0,84.918,84.9274,84.815,84.8618,12024.0
2024-02-29 10:05:00,90.56,90.57,90.42,90.52,29446.0,84.8525,84.8618,84.7213,84.815,29446.0
2024-02-29 10:10:00,90.52,90.56,90.4,90.44,56612.0,84.815,84.8525,84.7025,84.74,56612.0
2024-02-29 10:15:00,90.43,90.52,90.41,90.47,17506.0,84.7306,84.815,84.7119,84.7681,17506.0
2024-02-29 10:20:00,90.46,90.46,90.33,90.44,18046.0,84.7588,84.7588,84.637,84.74,18046.0
2024-02-29 10:25:00,90.44,90.46,90.4,90.42,27477.0,84.74,84.7588,84.7025,84.7213,27477.0
2024-02-29 10:30:00,90.4,90.51,90.33,90.34,25045.0,84.7025,84.8056,84.637,84.6463,25045.0
2024-02-29 10:35:00,90.33,90.42,90.33,90.35,31462.0,84.637,84.7213,84.637,84.6557,31462.0
2024-02-29 10:40:00,90.35,90.42,90.3,90.36,27398.0,84.6557,84.7213,84.6088,84.6651,27398.0
2024-02-29 10:45:00,90.33,90.37,90.29,90.37,10027.0,84.637,84.6744,84.5995,84.6744,10027.0
2024-02-29 10:50:00,90.36,90.38,90.28,90.3,11821.0,84.6651,84.6838,84.5901,84.6088,11821.0
2024-02-29 10:55:00,90.31,90.33,90.2,90.24,31686.0,84.6182,84.637,84.5151,84.5526,31686.0
2024-02-29 11:00:00,90.24,90.39,90.22,90.38,18124.0,84.5526,84.6932,84.5339,84.6838,18124.0
2024-02-29 11:05:00,90.38,90.39,90.33,90.35,17642.0,84.6838,84.6932,84.637,84.6557,17642.0
2024-02-29 11:10:00,90.36,90.4,90.31,90.38,14736.0,84.6651,84.7025,84.6182,84.6838,14736.0
2024-02-29 11:15:00,90.38,90.38,90.33,90.34,11172.0,84.6838,84.6838,84.637,84.6463,11172.0
2024-02-29 11:20:00,90.33,90.4,90.33,90.38,15848.0,84.637,84.7025,84.637,84.6838,15848.0
2024-02-29 11:25:00,90.39,90.44,90.36,90.42,17063.0,84.6932,84.74,84.6651,84.7213,17063.0
2024-02-29 11:30:00,90.43,90.46,90.39,90.45,19236.0,84.7306,84.7588,84.6932,84.7494,19236.0
2024-02-29 11:35:00,90.46,90.47,90.25,90.25,21492.0,84.7588,84.7681,84.562,84.562,21492.0
2024-02-29 11:40:00,90.25,90.26,90.15,90.25,21779.0,84.562,84.5714,84.4683,84.562,21779.0
2024-02-29 11:45:00,90.25,90.31,90.23,90.31,8535.0,84.562,84.6182,84.5433,84.6182,8535.0
2024-02-29 11:50:00,90.32,90.33,90.24,90.24,4661.0,84.6276,84.637,84.5526,84.5526,4661.0
2024-02-29 11:55:00,90.25,90.29,90.17,90.18,28858.0,84.562,84.5995,84.487,84.4964,28858.0
2024-02-29 12:00:00,90.18,90.25,90.17,90.23,20915.0,84.4964,84.562,84.487,84.5433,20915.0
2024-02-29 12:05:00,90.24,90.24,90.13,90.15,17248.0,84.5526,84.5526,84.4496,84.4683,17248.0
2024-02-29 12:10:00,90.14,90.14,90.09,90.1,27949.0,84.4589,84.4589,84.4121,84.4214,27949.0
2024-02-29 12:15:00,90.09,90.14,90.09,90.13,16461.0,84.4121,84.4589,84.4121,84.4496,16461.0
2024-02-29 12:20:00,90.12,90.18,90.12,90.15,15609.0,84.4402,84.4964,84.4402,84.4683,15609.0
2024-02-29 12:25:00,90.16,90.18,90.14,90.15,24219.0,84.4777,84.4964,84.4589,84.4683,24219.0
2024-02-29 12:30:00,90.15,90.17,90.12,90.14,23913.0,84.4683,84.487,84.4402,84.4589,23913.0
2024-02-29 12:35:00,90.15,90.19,90.11,90.14,13763.0,84.4683,84.5058,84.4308,84.4589,13763.0
2024-02-29 12:40:00,90.16,90.2,90.12,90.17,27674.0,84.4777,84.5151,84.4402,84.487,27674.0
2024-02-29 12:45:00,90.17,90.2,90.13,90.2,16506.0,84.487,84.5151,84.4496,84.5151,16506.0
2024-02-29 12:50:00,90.2,90.22,90.17,90.17,11763.0,84.5151,84.5339,84.487,84.487,11763.0
2024-02-29 12:55:00,90.17,90.18,90.14,90.14,15742.0,84.487,84.4964,84.4589,84.4589,15742.0
2024-02-29 13:00:00,90.14,90.14,90.07,90.1,21419.0,84.4589,84.4589,84.3933,84.4214,21419.0
2024-02-29 13:05:00,90.09,90.11,90.03,90.05,13345.0,84.4121,84.4308,84.3559,84.3746,13345.0
2024-02-29 13:10:00,90.05,90.06,90.03,90.05,26430.0,84.3746,84.384,84.3559,84.3746,26430.0
2024-02-29 13:15:00,90.03,90.11,90.02,90.08,16342.0,84.3559,84.4308,84.3465,84.4027,16342.0
2024-02-29 13:20:00,90.1,90.11,90.03,90.05,20226.0,84.4214,84.4308,84.3559,84.3746,20226.0
2024-02-29 13:25:00,90.04,90.08,90.03,90.06,12262.0,84.3652,84.4027,84.3559,84.384,12262.0
2024-02-29 13:30:00,90.08,90.09,90.03,90.05,27827.0,84.4027,84.4121,84.3559,84.3746,27827.0
2024-02-29 13:35:00,90.05,90.1,90.0,90.1,34381.0,84.3746,84.4214,84.3278,84.4214,34381.0
2024-02-29 13:40:00,90.1,90.12,90.02,90.06,16654.0,84.4214,84.4402,84.3465,84.384,16654.0
2024-02-29 13:45:00,90.07,90.07,90.0,90.02,16456.0,84.3933,84.3933,84.3278,84.3465,16456.0
2024-02-29 13:50:00,90.03,90.05,90.0,90.01,20187.0,84.3559,84.3746,84.3278,84.3371,20187.0
2024-02-29 13:55:00,90.01,90.06,90.0,90.04,11168.0,84.3371,84.384,84.3278,84.3652,11168.0
2024-02-29 14:00:00,90.04,90.17,90.04,90.12,20632.0,84.3652,84.487,84.3652,84.4402,20632.0
2024-02-29 14:05:00,90.13,90.13,90.06,90.06,21515.0,84.4496,84.4496,84.384,84.384,21515.0
2024-02-29 14:10:00,90.06,90.07,90.0,90.02,19295.0,84.384,84.3933,84.3278,84.3465,19295.0
2024-02-29 14:15:00,90.01,90.05,90.0,90.01,13061.0,84.3371,84.3746,84.3278,84.3371,13061.0
2024-02-29 14:20:00,90.01,90.05,90.0,90.01,27234.0,84.3371,84.3746,84.3278,84.3371,27234.0
2024-02-29 14:25:00,90.01,90.03,89.99,90.02,24206.0,84.3371,84.3559,84.3184,84.3465,24206.0
2024-02-29 14:30:00,90.03,90.03,90.0,90.02,17998.0,84.3559,84.3559,84.3278,84.3465,17998.0
2024-02-29 14:35:00,90.03,90.07,90.0,90.02,23609.0,84.3559,84.3933,84.3278,84.3465,23609.0
2024-02-29 14:40:00,90.03,90.04,89.93,89.94,63051.0,84.3559,84.3652,84.2622,84.2715,63051.0
2024-02-29 14:45:00,89.93,89.98,89.9,89.95,25548.0,84.2622,84.309,84.2341,84.2809,25548.0
2024-02-29 14:50:00,89.95,89.98,89.94,89.97,17806.0,84.2809,84.309,84.2715,84.2996,17806.0
2024-02-29 14:55:00,89.97,90.06,89.96,90.06,82758.0,84.2996,84.384,84.2903,84.384,82758.0
2024-02-29 15:00:00,90.07,90.1,90.03,90.06,14027.0,84.3933,84.4214,84.3559,84.384,14027.0
2024-02-29 15:05:00,90.07,90.17,90.07,90.15,10561.0,84.3933,84.487,84.3933,84.4683,10561.0
2024-02-29 15:10:00,90.16,90.19,90.05,90.08,34570.0,84.4777,84.5058,84.3746,84.4027,34570.0
2024-02-29 15:15:00,90.08,90.09,89.99,90.0,29731.0,84.4027,84.4121,84.3184,84.3278,29731.0
2024-02-29 15:20:00,90.0,90.04,89.95,90.02,35095.0,84.3278,84.3652,84.2809,84.3465,35095.0
2024-02-29 15:25:00,90.03,90.09,90.02,90.09,27163.0,84.3559,84.4121,84.3465,84.4121,27163.0
2024-02-29 15:30:00,90.09,90.09,89.97,89.98,64820.0,84.4121,84.4121,84.2996,84.309,64820.0
2024-02-29 15:35:00,89.99,90.08,89.99,90.03,39870.0,84.3184,84.4027,84.3184,84.3559,39870.0
2024-02-29 15:40:00,90.04,90.12,90.0,90.03,65645.0,84.3652,84.4402,84.3278,84.3559,65645.0
2024-02-29 15:45:00,90.02,90.15,89.99,90.09,81808.0,84.3465,84.4683,84.3184,84.4121,81808.0
2024-02-29 15:50:00,90.09,90.19,90.0,90.18,110375.0,84.4121,84.5058,84.3278,84.4964,110375.0
2024-02-29 15:55:00,90.19,90.2,89.86,89.86,547094.0,84.5058,84.5151,84.1966,84.1966,547094.0
2024-03-01 09:30:00,89.83,89.85,89.17,89.19,93771.0,84.1685,84.1872,83.5501,83.5688,93771.0
2024-03-01 09:35:00,89.18,89.29,88.92,89.04,105954.0,83.5594,83.6625,83.3158,83.4283,105954.0
2024-03-01 09:40:00,89.01,89.2,88.86,88.89,220000.0,83.4001,83.5782,83.2596,83.2877,220000.0
2024-03-01 09:45:00,88.87,89.22,88.86,89.11,124137.0,83.269,83.5969,83.2596,83.4938,124137.0
2024-03-01 09:50:00,89.11,89.27,89.02,89.22,78035.0,83.4938,83.6438,83.4095,83.5969,78035.0
2024-03-01 09:55:00,89.23,89.27,89.1,89.17,54758.0,83.6063,83.6438,83.4845,83.5501,54758.0
2024-03-01 10:00:00,89.18,89.3,88.9,88.92,111205.0,83.5594,83.6719,83.2971,83.3158,111205.0
2024-03-01 10:05:00,88.91,89.05,88.87,89.04,26707.0,83.3064,83.4376,83.269,83.4283,26707.0
2024-03-01 10:10:00,89.06,89.14,89.05,89.1,37141.0,83.447,83.522,83.4376,83.4845,37141.0
2024-03-01 10:15:00,89.11,89.17,89.0,89.06,22148.0,83.4938,83.5501,83.3908,83.447,22148.0
2024-03-01 10:20:00,89.07,89.11,88.96,88.96,32094.0,83.4564,83.4938,83.3533,83.3533,32094.0
2024-03-01 10:25:00,88.99,89.25,88.99,89.24,48020.0,83.3814,83.625,83.3814,83.6156,48020.0
2024-03-01 10:30:00,89.26,89.31,89.16,89.27,51794.0,83.6344,83.6812,83.5407,83.6438,51794.0
2024-03-01 10:35:00,89.27,89.35,89.25,89.29,15508.0,83.6438,83.7187,83.625,83.6625,15508.0
2024-03-01 10:40:00,89.28,89.44,89.28,89.37,15999.0,83.6531,83.803,83.6531,83.7375,15999.0
2024-03-01 10:45:00,89.38,89.52,89.37,89.49,31838.0,83.7468,83.878,83.7375,83.8499,31838.0
2024-03-01 10:50:00,89.5,89.52,89.47,89.49,39980.0,83.8593,83.878,83.8312,83.8499,39980.0
2024-03-01 10:55:00,89.47,89.5,89.31,89.38,24477.0,83.8312,83.8593,83.6812,83.7468,24477.0
2024-03-01 11:00:00,89.37,89.38,89.29,89.35,16620.0,83.7375,83.7468,83.6625,83.7187,16620.0
2024-03-01 11:05:00,89.36,89.36,89.29,89.3,22835.0,83.7281,83.7281,83.6625,83.6719,22835.0
2024-03-01 11:10:00,89.3,89.33,89.22,89.28,16310.0,83.6719,83.7,83.5969,83.6531,16310.0
2024-03-01 11:15:00,89.28,89.28,89.2,89.21,14504.0,83.6531,83.6531,83.5782,83.5875,14504.0
2024-03-01 11:20:00,89.21,89.29,89.17,89.27,38734.0,83.5875,83.6625,83.5501,83.6438,38734.0
2024-03-01 11:25:00,89.27,89.32,89.16,89.29,18585.0,83.6438,83.6906,83.5407,83.6625,18585.0
2024-03-01 11:30:00,89.31,89.4,89.29,89.33,15649.0,83.6812,83.7656,83.6625,83.7,15649.0
2024-03-01 11:35:00,89.34,89.34,89.21,89.22,34678.0,83.7093,83.7093,83.5875,83.5969,34678.0
2024-03-01 11:40:00,89.22,89.27,89.19,89.24,22314.0,83.5969,83.6438,83.5688,83.6156,22314.0
2024-03-01 11:45:00,89.25,89.26,89.17,89.19,22517.0,83.625,83.6344,83.5501,83.5688,22517.0
2024-03-01 11:50:00,89.18,89.19,89.08,89.17,52159.0,83.5594,83.5688,83.4657,83.5501,52159.0
2024-03-01 11:55:00,89.17,89.36,89.16,89.36,20980.0,83.5501,83.7281,83.5407,83.7281,20980.0
2024-03-01 12:00:00,89.35,89.42,89.33,89.37,36096.0,83.7187,83.7843,83.7,83.7375,36096.0
2024-03-01 12:05:00,89.37,89.39,89.26,89.29,13960.0,83.7375,83.7562,83.6344,83.6625,13960.0
2024-03-01 12:10:00,89.3,89.31,89.26,89.3,30750.0,83.6719,83.6812,83.6344,83.6719,30750.0
2024-03-01 12:15:00,89.3,89.37,89.28,89.37,23218.0,83.6719,83.7375,83.6531,83.7375,23218.0
2024-03-01 12:20:00,89.4,89.43,89.34,89.34,12330.0,83.7656,83.7937,83.7093,83.7093,12330.0
2024-03-01 12:25:00,89.35,89.41,89.33,89.35,19846.0,83.7187,83.7749,83.7,83.7187,19846.0
2024-03-01 12:30:00,89.36,89.37,89.34,89.36,15107.0,83.7281,83.7375,83.7093,83.7281,15107.0
2024-03-01 12:35:00,89.36,89.42,89.34,89.42,19928.0,83.7281,83.7843,83.7093,83.7843,19928.0
2024-03-01 12:40:00,89.41,89.41,89.35,89.4,27684.0,83.7749,83.7749,83.7187,83.7656,27684.0
2024-03-01 12:45:00,89.4,89.44,89.36,89.44,13572.0,83.7656,83.803,83.7281,83.803,13572.0
2024-03-01 12:50:00,89.44,89.44,89.4,89.41,7545.0,83.803,83.803,83.7656,83.7749,7545.0
2024-03-01 12:55:00,89.41,89.42,89.35,89.37,15921.0,83.7749,83.7843,83.7187,83.7375,15921.0
2024-03-01 13:00:00,89.36,89.37,89.33,89.37,11074.0,83.7281,83.7375,83.7,83.7375,11074.0
2024-03-01 13:05:00,89.36,89.37,89.32,89.36,11614.0,83.7281,83.7375,83.6906,83.7281,11614.0
2024-03-01 13:10:00,89.36,89.41,89.34,89.34,15332.0,83.7281,83.7749,83.7093,83.7093,15332.0
2024-03-01 13:15:00,89.34,89.39,89.33,89.34,13413.0,83.7093,83.7562,83.7,83.7093,13413.0
2024-03-01 13:20:00,89.35,89.39,89.33,89.33,19304.0,83.7187,83.7562,83.7,83.7,19304.0
2024-03-01 13:25:00,89.34,89.39,89.34,89.36,15928.0,83.7093,83.7562,83.7093,83.7281,15928.0
2024-03-01 13:30:00,89.37,89.41,89.32,89.41,15071.0,83.7375,83.7749,83.6906,83.7749,15071.0
2024-03-01 13:35:00,89.41,89.48,89.39,89.48,20927.0,83.7749,83.8405,83.7562,83.8405,20927.0
2024-03-01 13:40:00,89.49,89.55,89.48,89.48,27510.0,83.8499,83.9061,83.8405,83.8405,27510.0
2024-03-01 13:45:00,89.48,89.51,89.44,89.45,44281.0,83.8405,83.8686,83.803,83.8124,44281.0
2024-03-01 13:50:00,89.44,89.52,89.41,89.52,37606.0,83.803,83.878,83.7749,83.878,37606.0
2024-03-01 13:55:00,89.52,89.59,89.51,89.51,35256.0,83.878,83.9436,83.8686,83.8686,35256.0
2024-03-01 14:00:00,89.52,89.55,89.5,89.52,52862.0,83.878,83.9061,83.8593,83.878,52862.0
2024-03-01 14:05:00,89.53,89.61,89.52,89.61,111486.0,83.8874,83.9623,83.878,83.9623,111486.0
2024-03-01 14:10:00,89.62,89.74,89.62,89.71,23611.0,83.9717,84.0841,83.9717,84.056,23611.0
2024-03-01 14:15:00,89.71,89.71,89.55,89.68,78208.0,84.056,84.056,83.9061,84.0279,78208.0
2024-03-01 14:20:00,89.69,89.69,89.58,89.64,13822.0,84.0373,84.0373,83.9342,83.9904,13822.0
2024-03-01 14:25:00,89.64,89.74,89.63,89.74,18539.0,83.9904,84.0841,83.9811,84.0841,18539.0
2024-03-01 14:30:00,89.74,89.76,89.71,89.74,26336.0,84.0841,84.1029,84.056,84.0841,26336.0
2024-03-01 14:35:00,89.75,89.76,89.7,89.7,39001.0,84.0935,84.1029,84.0467,84.0467,39001.0
2024-03-01 14:40:00,89.7,89.76,89.7,89.73,56090.0,84.0467,84.1029,84.0467,84.0748,56090.0
2024-03-01 14:45:00,89.73,89.76,89.72,89.75,25728.0,84.0748,84.1029,84.0654,84.0935,25728.0
2024-03-01 14:50:00,89.74,89.76,89.69,89.7,14673.0,84.0841,84.1029,84.0373,84.0467,14673.0
2024-03-01 14:55:00,89.71,89.74,89.66,89.67,19243.0,84.056,84.0841,84.0092,84.0185,19243.0
2024-03-01 15:00:00,89.66,89.69,89.62,89.67,31291.0,84.0092,84.0373,83.9717,84.0185,31291.0
2024-03-01 15:05:00,89.68,89.79,89.68,89.71,42702.0,84.0279,84.131,84.0279,84.056,42702.0
2024-03-01 15:10:00,89.7,89.73,89.68,89.7,30367.0,84.0467,84.0748,84.0279,84.0467,30367.0
2024-03-01 15:15:00,89.71,89.75,89.68,89.73,23760.0,84.056,84.0935,84.0279,84.0748,23760.0
2024-03-01 15:20:00,89.73,89.76,89.71,89.72,29194.0,84.0748,84.1029,84.056,84.0654,29194.0
2024-03-01 15:25:00,89.72,89.73,89.67,89.69,22952.0,84.0654,84.0748,84.0185,84.0373,22952.0
2024-03-01 15:30:00,89.69,89.76,89.68,89.7,29634.0,84.0373,84.1029,84.0279,84.0467,29634.0
2024-03-01 15:35:00,89.69,89.7,89.64,89.69,27636.0,84.0373,84.0467,83.9904,84.0373,27636.0
2024-03-01 15:40:00,89.69,89.73,89.66,89.67,45362.0,84.0373,84.0748,84.0092,84.0185,45362.0
2024-03-01 15:45:00,89.66,89.79,89.66,89.75,62924.0,84.0092,84.131,84.0092,84.0935,62924.0
2024-03-01 15:50:00,89.75,89.78,89.58,89.72,147033.0,84.0935,84.1216,83.9342,84.0654,147033.0
2024-03-01 15:55:00,89.72,89.86,89.65,89.83,471428.0,84.0654,84.1966,83.9998,84.1685,471428.0
2024-03-04 09:30:00,89.49,89.67,89.3,89.42,107209.0,83.8499,84.0185,83.6719,83.7843,107209.0
2024-03-04 09:35:00,89.47,89.48,89.17,89.21,123804.0,83.8312,83.8405,83.5501,83.5875,123804.0
2024-03-04 09:40:00,89.2,89.74,89.2,89.74,41281.0,83.5782,84.0841,83.5782,84.0841,41281.0
2024-03-04 09:45:00,89.73,89.82,89.68,89.81,30829.0,84.0748,84.1591,84.0279,84.1497,30829.0
2024-03-04 09:50:00,89.81,89.85,89.67,89.75,26415.0,84.1497,84.1872,84.0185,84.0935,26415.0
2024-03-04 09:55:00,89.73,89.86,89.67,89.81,37154.0,84.0748,84.1966,84.0185,84.1497,37154.0
2024-03-04 10:00:00,89.82,89.85,89.59,89.65,28653.0,84.1591,84.1872,83.9436,83.9998,28653.0
2024-03-04 10:05:00,89.65,89.66,89.58,89.59,39626.0,83.9998,84.0092,83.9342,83.9436,39626.0
2024-03-04 10:10:00,89.59,89.59,89.39,89.57,47079.0,83.9436,83.9436,83.7562,83.9249,47079.0
2024-03-04 10:15:00,89.58,89.6,89.5,89.54,33928.0,83.9342,83.953,83.8593,83.8967,33928.0
2024-03-04 10:20:00,89.54,89.65,89.47,89.62,36669.0,83.8967,83.9998,83.8312,83.9717,36669.0
2024-03-04 10:25:00,89.61,89.73,89.55,89.72,35182.0,83.9623,84.0748,83.9061,84.0654,35182.0
2024-03-04 10:30:00,89.69,89.7,89.62,89.62,20729.0,84.0373,84.0467,83.9717,83.9717,20729.0
2024-03-04 10:35:00,89.63,89.69,89.6,89.61,38752.0,83.9811,84.0373,83.953,83.9623,38752.0
2024-03-04 10:40:00,89.61,89.7,89.61,89.7,20400.0,83.9623,84.0467,83.9623,84.0467,20400.0
2024-03-04 10:45:00,89.71,89.73,89.59,89.59,25231.0,84.056,84.0748,83.9436,83.9436,25231.0
2024-03-04 10:50:00,89.59,89.65,89.55,89.61,30419.0,83.9436,83.9998,83.9061,83.9623,30419.0
2024-03-04 10:55:00,89.62,89.71,89.6,89.64,23170.0,83.9717,84.056,83.953,83.9904,23170.0
2024-03-04 11:00:00,89.65,89.76,89.63,89.74,24988.0,83.9998,84.1029,83.9811,84.0841,24988.0
2024-03-04 11:05:00,89.74,89.75,89.69,89.73,17323.0,84.0841,84.0935,84.0373,84.0748,17323.0
2024-03-04 11:10:00,89.71,89.74,89.62,89.72,49544.0,84.056,84.0841,83.9717,84.0654,49544.0
2024-03-04 11:15:00,89.72,89.73,89.59,89.59,28499.0,84.0654,84.0748,83.9436,83.9436,28499.0
2024-03-04 11:20:00,89.58,89.71,89.58,89.7,38643.0,83.9342,84.056,83.9342,84.0467,38643.0
2024-03-04 11:25:00,89.69,89.81,89.69,89.75,15410.0,84.0373,84.1497,84.0373,84.0935,15410.0
2024-03-04 11:30:00,89.77,89.82,89.75,89.8,23946.0,84.1122,84.1591,84.0935,84.1404,23946.0
2024-03-04 11:35:00,89.8,89.83,89.75,89.79,15587.0,84.1404,84.1685,84.0935,84.131,15587.0
2024-03-04 11:40:00,89.79,89.87,89.79,89.86,30097.0,84.131,84.2059,84.131,84.1966,30097.0
2024-03-04 11:45:00,89.87,89.97,89.86,89.94,26764.0,84.2059,84.2996,84.1966,84.2715,26764.0
2024-03-04 11:50:00,89.95,90.15,89.93,90.12,159724.0,84.2809,84.4683,84.2622,84.4402,159724.0
2024-03-04 11:55:00,90.12,90.3,90.11,90.21,45868.0,84.4402,84.6088,84.4308,84.5245,45868.0
2024-03-04 12:00:00,90.2,90.23,90.08,90.11,23927.0,84.5151,84.5433,84.4027,84.4308,23927.0
2024-03-04 12:05:00,90.15,90.17,90.13,90.17,10201.0,84.4683,84.487,84.4496,84.487,10201.0
2024-03-04 12:10:00,90.17,90.25,90.16,90.25,22841.0,84.487,84.562,84.4777,84.562,22841.0
2024-03-04 12:15:00,90.25,90.26,90.16,90.23,34817.0,84.562,84.5714,84.4777,84.5433,34817.0
2024-03-04 12:20:00,90.22,90.36,90.2,90.34,31710.0,84.5339,84.6651,84.5151,84.6463,31710.0
2024-03-04 12:25:00,90.34,90.34,90.26,90.29,42124.0,84.6463,84.6463,84.5714,84.5995,42124.0
2024-03-04 12:30:00,90.29,90.36,90.22,90.32,20324.0,84.5995,84.6651,84.5339,84.6276,20324.0
2024-03-04 12:35:00,90.31,90.34,90.28,90.33,16758.0,84.6182,84.6463,84.5901,84.637,16758.0
2024-03-04 12:40:00,90.34,90.43,90.29,90.41,28610.0,84.6463,84.7306,84.5995,84.7119,28610.0
2024-03-04 12:45:00,90.41,90.5,90.4,90.47,86095.0,84.7119,84.7962,84.7025,84.7681,86095.0
2024-03-04 12:50:00,90.45,90.56,90.44,90.56,18185.0,84.7494,84.8525,84.74,84.8525,18185.0
2024-03-04 12:55:00,90.56,90.66,90.56,90.63,28834.0,84.8525,84.9462,84.8525,84.918,28834.0
2024-03-04 13:00:00,90.63,90.65,90.58,90.6,16846.0,84.918,84.9368,84.8712,84.8899,16846.0
2024-03-04 13:05:00,90.61,90.74,90.61,90.69,26668.0,84.8993,85.0211,84.8993,84.9743,26668.0
2024-03-04 13:10:00,90.7,90.76,90.62,90.76,43771.0,84.9836,85.0399,84.9087,85.0399,43771.0
2024-03-04 13:15:00,90.76,90.77,90.52,90.55,30063.0,85.0399,85.0492,84.815,84.8431,30063.0
2024-03-04 13:20:00,90.54,90.62,90.54,90.59,21136.0,84.8337,84.9087,84.8337,84.8806,21136.0
2024-03-04 13:25:00,90.6,90.62,90.53,90.57,24825.0,84.8899,84.9087,84.8243,84.8618,24825.0
2024-03-04 13:30:00,90.57,90.57,90.42,90.43,15882.0,84.8618,84.8618,84.7213,84.7306,15882.0
2024-03-04 13:35:00,90.43,90.49,90.4,90.47,16358.0,84.7306,84.7869,84.7025,84.7681,16358.0
2024-03-04 13:40:00,90.48,90.48,90.43,90.46,13224.0,84.7775,84.7775,84.7306,84.7588,13224.0
2024-03-04 13:45:00,90.45,90.46,90.25,90.26,24259.0,84.7494,84.7588,84.562,84.5714,24259.0
2024-03-04 13:50:00,90.26,90.27,90.09,90.15,27124.0,84.5714,84.5807,84.4121,84.4683,27124.0
2024-03-04 13:55:00,90.14,90.25,90.12,90.25,13341.0,84.4589,84.562,84.4402,84.562,13341.0
2024-03-04 14:00:00,90.25,90.35,90.22,90.3,76591.0,84.562,84.6557,84.5339,84.6088,76591.0
2024-03-04 14:05:00,90.28,90.36,90.28,90.34,25006.0,84.5901,84.6651,84.5901,84.6463,25006.0
2024-03-04 14:10:00,90.34,90.35,90.18,90.2,24401.0,84.6463,84.6557,84.4964,84.5151,24401.0
2024-03-04 14:15:00,90.19,90.26,90.19,90.2,14723.0,84.5058,84.5714,84.5058,84.5151,14723.0
2024-03-04 14:20:00,90.19,90.24,90.14,90.24,18988.0,84.5058,84.5526,84.4589,84.5526,18988.0
2024-03-04 14:25:00,90.25,90.37,90.25,90.34,18181.0,84.562,84.6744,84.562,84.6463,18181.0
2024-03-04 14:30:00,90.34,90.4,90.33,90.33,20008.0,84.6463,84.7025,84.637,84.637,20008.0
2024-03-04 14:35:00,90.33,90.46,90.3,90.45,29150.0,84.637,84.7588,84.6088,84.7494,29150.0
2024-03-04 14:40:00,90.49,90.53,90.47,90.49,16139.0,84.7869,84.8243,84.7681,84.7869,16139.0
2024-03-04 14:45:00,90.49,90.49,90.4,90.49,22318.0,84.7869,84.7869,84.7025,84.7869,22318.0
2024-03-04 14:50:00,90.48,90.52,90.45,90.45,19419.0,84.7775,84.815,84.7494,84.7494,19419.0
2024-03-04 14:55:00,90.45,90.48,90.43,90.45,15922.0,84.7494,84.7775,84.7306,84.7494,15922.0
2024-03-04 15:00:00,90.45,90.53,90.45,90.48,20232.0,84.7494,84.8243,84.7494,84.7775,20232.0
2024-03-04 15:05:00,90.47,90.51,90.44,90.51,27393.0,84.7681,84.8056,84.74,84.8056,27393.0
2024-03-04 15:10:00,90.5,90.53,90.48,90.52,57319.0,84.7962,84.8243,84.7775,84.815,57319.0
2024-03-04 15:15:00,90.52,90.52,90.43,90.49,77160.0,84.815,84.815,84.7306,84.7869,77160.0
2024-03-04 15:20:00,90.48,90.54,90.47,90.51,22632.0,84.7775,84.8337,84.7681,84.8056,22632.0
2024-03-04 15:25:00,90.52,90.56,90.5,90.56,24823.0,84.815,84.8525,84.7962,84.8525,24823.0
2024-03-04 15:30:00,90.56,90.63,90.5,90.61,35288.0,84.8525,84.918,84.7962,84.8993,35288.0
2024-03-04 15:35:00,90.61,90.66,90.56,90.59,48015.0,84.8993,84.9462,84.8525,84.8806,48015.0
2024-03-04 15:40:00,90.6,90.64,90.5,90.51,43790.0,84.8899,84.9274,84.7962,84.8056,43790.0
2024-03-04 15:45:00,90.51,90.51,90.38,90.45,78157.0,84.8056,84.8056,84.6838,84.7494,78157.0
2024-03-04 15:50:00,90.43,90.45,90.34,90.35,85685.0,84.7306,84.7494,84.6463,84.6557,85685.0
2024-03-04 15:55:00,90.35,90.36,90.27,90.31,231476.0,84.6557,84.6651,84.5807,84.6182,231476.0
2024-03-05 09:30:00,90.03,90.62,89.93,90.48,137675.0,84.3559,84.9087,84.2622,84.7775,137675.0
2024-03-05 09:35:00,90.48,90.51,90.27,90.32,27206.0,84.7775,84.8056,84.5807,84.6276,27206.0
2024-03-05 09:40:00,90.31,90.41,90.15,90.24,32379.0,84.6182,84.7119,84.4683,84.5526,32379.0
2024-03-05 09:45:00,90.23,90.3,90.11,90.15,26073.0,84.5433,84.6088,84.4308,84.4683,26073.0
2024-03-05 09:50:00,90.16,90.2,90.08,90.16,12809.0,84.4777,84.5151,84.4027,84.4777,12809.0
2024-03-05 09:55:00,90.16,90.26,90.12,90.25,19647.0,84.4777,84.5714,84.4402,84.562,19647.0
2024-03-05 10:00:00,90.26,90.45,90.26,90.41,25817.0,84.5714,84.7494,84.5714,84.7119,25817.0
2024-03-05 10:05:00,90.4,90.41,90.24,90.35,20403.0,84.7025,84.7119,84.5526,84.6557,20403.0
2024-03-05 10:10:00,90.32,90.35,90.23,90.3,13797.0,84.6276,84.6557,84.5433,84.6088,13797.0
2024-03-05 10:15:00,90.33,90.41,90.32,90.4,16103.0,84.637,84.7119,84.6276,84.7025,16103.0
2024-03-05 10:20:00,90.4,90.51,90.38,90.5,16897.0,84.7025,84.8056,84.6838,84.7962,16897.0
2024-03-05 10:25:00,90.48,90.55,90.42,90.54,8943.0,84.7775,84.8431,84.7213,84.8337,8943.0
2024-03-05 10:30:00,90.55,90.62,90.5,90.6,19308.0,84.8431,84.9087,84.7962,84.8899,19308.0
2024-03-05 10:35:00,90.6,90.69,90.55,90.66,14340.0,84.8899,84.9743,84.8431,84.9462,14340.0
2024-03-05 10:40:00,90.68,90.75,90.67,90.67,16511.0,84.9649,85.0305,84.9555,84.9555,16511.0
2024-03-05 10:45:00,90.68,90.72,90.6,90.68,41939.0,84.9649,85.0024,84.8899,84.9649,41939.0
2024-03-05 10:50:00,90.68,90.69,90.49,90.51,23770.0,84.9649,84.9743,84.7869,84.8056,23770.0
2024-03-05 10:55:00,90.51,90.53,90.4,90.48,20761.0,84.8056,84.8243,84.7025,84.7775,20761.0
2024-03-05 11:00:00,90.48,90.52,90.43,90.47,50385.0,84.7775,84.815,84.7306,84.7681,50385.0
2024-03-05 11:05:00,90.47,90.48,90.32,90.34,16274.0,84.7681,84.7775,84.6276,84.6463,16274.0
2024-03-05 11:10:00,90.33,90.36,90.28,90.28,8922.0,84.637,84.6651,84.5901,84.5901,8922.0
2024-03-05 11:15:00,90.26,90.28,90.07,90.07,12718.0,84.5714,84.5901,84.3933,84.3933,12718.0
2024-03-05 11:20:00,90.06,90.06,89.92,89.98,18542.0,84.384,84.384,84.2528,84.309,18542.0
2024-03-05 11:25:00,89.97,90.16,89.97,90.16,20864.0,84.2996,84.4777,84.2996,84.4777,20864.0
2024-03-05 11:30:00,90.14,90.24,90.08,90.22,36405.0,84.4589,84.5526,84.4027,84.5339,36405.0
2024-03-05 11:35:00,90.21,90.33,90.18,90.3,47197.0,84.5245,84.637,84.4964,84.6088,47197.0
2024-03-05 11:40:00,90.31,90.36,90.13,90.19,19949.0,84.6182,84.6651,84.4496,84.5058,19949.0
2024-03-05 11:45:00,90.18,90.23,90.13,90.22,16260.0,84.4964,84.5433,84.4496,84.5339,16260.0
2024-03-05 11:50:00,90.22,90.27,90.19,90.24,20803.0,84.5339,84.5807,84.5058,84.5526,20803.0
2024-03-05 11:55:00,90.24,90.34,90.22,90.31,39741.0,84.5526,84.6463,84.5339,84.6182,39741.0
2024-03-05 12:00:00,90.31,90.37,90.27,90.37,25148.0,84.6182,84.6744,84.5807,84.6744,25148.0
2024-03-05 12:05:00,90.38,90.49,90.37,90.42,17305.0,84.6838,84.7869,84.6744,84.7213,17305.0
2024-03-05 12:10:00,90.41,90.44,90.36,90.41,12710.0,84.7119,84.74,84.6651,84.7119,12710.0
2024-03-05 12:15:00,90.4,90.43,90.35,90.43,17844.0,84.7025,84.7306,84.6557,84.7306,17844.0
2024-03-05 12:20:00,90.41,90.43,90.3,90.4,26737.0,84.7119,84.7306,84.6088,84.7025,26737.0
2024-03-05 12:25:00,90.4,90.43,90.37,90.41,15493.0,84.7025,84.7306,84.6744,84.7119,15493.0
2024-03-05 12:30:00,90.4,90.44,90.37,90.4,16599.0,84.7025,84.74,84.6744,84.7025,16599.0
2024-03-05 12:35:00,90.41,90.44,90.38,90.4,12702.0,84.7119,84.74,84.6838,84.7025,12702.0
2024-03-05 12:40:00,90.39,90.39,90.33,90.38,16704.0,84.6932,84.6932,84.637,84.6838,16704.0
2024-03-05 12:45:00,90.39,90.5,90.37,90.45,17559.0,84.6932,84.7962,84.6744,84.7494,17559.0
2024-03-05 12:50:00,90.43,90.44,90.38,90.43,13562.0,84.7306,84.74,84.6838,84.7306,13562.0
2024-03-05 12:55:00,90.44,90.47,90.38,90.43,14235.0,84.74,84.7681,84.6838,84.7306,14235.0
2024-03-05 13:00:00,90.44,90.5,90.42,90.48,20659.0,84.74,84.7962,84.7213,84.7775,20659.0
2024-03-05 13:05:00,90.48,90.6,90.47,90.59,22244.0,84.7775,84.8899,84.7681,84.8806,22244.0
2024-03-05 13:10:00,90.6,90.65,90.58,90.61,21011.0,84.8899,84.9368,84.8712,84.8993,21011.0
2024-03-05 13:15:00,90.61,90.65,90.59,90.6,29406.0,84.8993,84.9368,84.8806,84.8899,29406.0
2024-03-05 13:20:00,90.6,90.65,90.59,90.64,21469.0,84.8899,84.9368,84.8806,84.9274,21469.0
2024-03-05 13:25:00,90.63,90.76,90.62,90.76,30622.0,84.918,85.0399,84.9087,85.0399,30622.0
2024-03-05 13:30:00,90.75,90.84,90.74,90.82,20601.0,85.0305,85.1148,85.0211,85.0961,20601.0
2024-03-05 13:35:00,90.83,90.9,90.82,90.86,25963.0,85.1054,85.171,85.0961,85.1335,25963.0
2024-03-05 13:40:00,90.85,90.86,90.76,90.76,29704.0,85.1242,85.1335,85.0399,85.0399,29704.0
2024-03-05 13:45:00,90.77,90.83,90.7,90.7,33438.0,85.0492,85.1054,84.9836,84.9836,33438.0
2024-03-05 13:50:00,90.71,90.76,90.66,90.76,16262.0,84.993,85.0399,84.9462,85.0399,16262.0
2024-03-05 13:55:00,90.77,90.77,90.58,90.6,16833.0,85.0492,85.0492,84.8712,84.8899,16833.0
2024-03-05 14:00:00,90.6,90.6,90.48,90.5,24750.0,84.8899,84.8899,84.7775,84.7962,24750.0
2024-03-05 14:05:00,90.5,90.59,90.48,90.59,38039.0,84.7962,84.8806,84.7775,84.8806,38039.0
2024-03-05 14:10:00,90.59,90.65,90.57,90.62,14962.0,84.8806,84.9368,84.8618,84.9087,14962.0
2024-03-05 14:15:00,90.62,90.71,90.61,90.7,14649.0,84.9087,84.993,84.8993,84.9836,14649.0
2024-03-05 14:20:00,90.7,90.74,90.66,90.7,20000.0,84.9836,85.0211,84.9462,84.9836,20000.0
2024-03-05 14:25:00,90.7,90.73,90.66,90.73,15783.0,84.9836,85.0117,84.9462,85.0117,15783.0
2024-03-05 14:30:00,90.72,90.72,90.63,90.63,30153.0,85.0024,85.0024,84.918,84.918,30153.0
2024-03-05 14:35:00,90.62,90.68,90.55,90.57,52686.0,84.9087,84.9649,84.8431,84.8618,52686.0
2024-03-05 14:40:00,90.57,90.57,90.5,90.5,15469.0,84.8618,84.8618,84.7962,84.7962,15469.0
2024-03-05 14:45:00,90.5,90.53,90.43,90.46,44405.0,84.7962,84.8243,84.7306,84.7588,44405.0
2024-03-05 14:50:00,90.47,90.53,90.46,90.52,15714.0,84.7681,84.8243,84.7588,84.815,15714.0
2024-03-05 14:55:00,90.51,90.53,90.38,90.4,71169.0,84.8056,84.8243,84.6838,84.7025,71169.0
2024-03-05 15:00:00,90.4,90.41,90.28,90.29,16128.0,84.7025,84.7119,84.5901,84.5995,16128.0
2024-03-05 15:05:00,90.3,90.34,90.27,90.28,23060.0,84.6088,84.6463,84.5807,84.5901,23060.0
2024-03-05 15:10:00,90.29,90.34,90.23,90.25,30454.0,84.5995,84.6463,84.5433,84.562,30454.0
2024-03-05 15:15:00,90.25,90.34,90.24,90.33,32560.0,84.562,84.6463,84.5526,84.637,32560.0
2024-03-05 15:20:00,90.33,90.35,90.3,90.31,23250.0,84.637,84.6557,84.6088,84.6182,23250.0
2024-03-05 15:25:00,90.31,90.35,90.24,90.24,46037.0,84.6182,84.6557,84.5526,84.5526,46037.0
2024-03-05 15:30:00,90.23,90.33,90.22,90.31,30149.0,84.5433,84.637,84.5339,84.6182,30149.0
2024-03-05 15:35:00,90.3,90.36,90.29,90.35,37867.0,84.6088,84.6651,84.5995,84.6557,37867.0
2024-03-05 15:40:00,90.34,90.34,90.26,90.28,49035.0,84.6463,84.6463,84.5714,84.5901,49035.0
2024-03-05 15:45:00,90.27,90.41,90.25,90.41,41244.0,84.5807,84.7119,84.562,84.7119,41244.0
2024-03-05 15:50:00,90.43,90.56,90.38,90.5,88887.0,84.7306,84.8525,84.6838,84.7962,88887.0
2024-03-05 15:55:00,90.51,90.65,90.49,90.57,274277.0,84.8056,84.9368,84.7869,84.8618,274277.0
2024-03-06 09:30:00,91.23,91.35,91.0,91.25,136522.0,85.4802,85.5927,85.2647,85.499,136522.0
2024-03-06 09:35:00,91.23,91.43,91.18,91.28,36273.0,85.4802,85.6676,85.4334,85.5271,36273.0
2024-03-06 09:40:00,91.31,91.43,91.24,91.38,27004.0,85.5552,85.6676,85.4896,85.6208,27004.0
2024-03-06 09:45:00,91.35,91.37,91.16,91.16,32710.0,85.5927,85.6114,85.4146,85.4146,32710.0
2024-03-06 09:50:00,91.16,91.34,91.08,91.17,46434.0,85.4146,85.5833,85.3397,85.424,46434.0
2024-03-06 09:55:00,91.18,91.23,91.01,91.01,36166.0,85.4334,85.4802,85.2741,85.2741,36166.0
2024-03-06 10:00:00,90.99,91.1,90.95,91.01,39072.0,85.2554,85.3584,85.2179,85.2741,39072.0
2024-03-06 10:05:00,91.02,91.24,91.01,91.06,40896.0,85.2835,85.4896,85.2741,85.3209,40896.0
2024-03-06 10:10:00,91.06,91.16,91.01,91.15,49572.0,85.3209,85.4146,85.2741,85.4053,49572.0
2024-03-06 10:15:00,91.15,91.17,91.11,91.14,34773.0,85.4053,85.424,85.3678,85.3959,34773.0
2024-03-06 10:20:00,91.14,91.18,91.11,91.18,46790.0,85.3959,85.4334,85.3678,85.4334,46790.0
2024-03-06 10:25:00,91.19,91.24,91.04,91.07,45043.0,85.4428,85.4896,85.3022,85.3303,45043.0
2024-03-06 10:30:00,91.03,91.04,90.96,91.0,47843.0,85.2928,85.3022,85.2272,85.2647,47843.0
2024-03-06 10:35:00,90.99,90.99,90.83,90.93,44516.0,85.2554,85.2554,85.1054,85.1991,44516.0
2024-03-06 10:40:00,90.92,90.93,90.84,90.85,27317.0,85.1898,85.1991,85.1148,85.1242,27317.0
2024-03-06 10:45:00,90.83,90.89,90.78,90.82,28019.0,85.1054,85.1617,85.0586,85.0961,28019.0
2024-03-06 10:50:00,90.81,91.0,90.81,90.95,29768.0,85.0867,85.2647,85.0867,85.2179,29768.0
2024-03-06 10:55:00,90.96,91.11,90.96,91.04,17719.0,85.2272,85.3678,85.2272,85.3022,17719.0
2024-03-06 11:00:00,91.03,91.16,91.01,91.03,32121.0,85.2928,85.4146,85.2741,85.2928,32121.0
2024-03-06 11:05:00,91.03,91.16,91.02,91.13,32194.0,85.2928,85.4146,85.2835,85.3865,32194.0
2024-03-06 11:10:00,91.12,91.29,91.11,91.28,19282.0,85.3772,85.5364,85.3678,85.5271,19282.0
2024-03-06 11:15:00,91.29,91.44,91.28,91.41,30940.0,85.5364,85.677,85.5271,85.6489,30940.0
2024-03-06 11:20:00,91.4,91.4,91.3,91.34,25212.0,85.6395,85.6395,85.5458,85.5833,25212.0
2024-03-06 11:25:00,91.33,91.54,91.33,91.52,36318.0,85.5739,85.7707,85.5739,85.752,36318.0
2024-03-06 11:30:00,91.53,91.56,91.46,91.53,29733.0,85.7613,85.7894,85.6957,85.7613,29733.0
2024-03-06 11:35:00,91.53,91.57,91.44,91.51,25278.0,85.7613,85.7988,85.677,85.7426,25278.0
2024-03-06 11:40:00,91.51,91.63,91.51,91.6,20465.0,85.7426,85.855,85.7426,85.8269,20465.0
2024-03-06 11:45:00,91.6,91.6,91.48,91.49,36102.0,85.8269,85.8269,85.7145,85.7238,36102.0
2024-03-06 11:50:00,91.49,91.62,91.47,91.53,31462.0,85.7238,85.8456,85.7051,85.7613,31462.0
2024-03-06 11:55:00,91.54,91.55,91.47,91.47,52088.0,85.7707,85.7801,85.7051,85.7051,52088.0
2024-03-06 12:00:00,91.46,91.51,91.42,91.47,27197.0,85.6957,85.7426,85.6583,85.7051,27197.0
2024-03-06 12:05:00,91.46,91.5,91.42,91.47,46534.0,85.6957,85.7332,85.6583,85.7051,46534.0
2024-03-06 12:10:00,91.46,91.58,91.46,91.54,31320.0,85.6957,85.8082,85.6957,85.7707,31320.0
2024-03-06 12:15:00,91.55,91.63,91.52,91.63,27429.0,85.7801,85.855,85.752,85.855,27429.0
2024-03-06 12:20:00,91.64,91.68,91.63,91.66,36125.0,85.8644,85.9019,85.855,85.8831,36125.0
2024-03-06 12:25:00,91.66,91.72,91.57,91.57,30880.0,85.8831,85.9393,85.7988,85.7988,30880.0
2024-03-06 12:30:00,91.56,91.63,91.55,91.6,35497.0,85.7894,85.855,85.7801,85.8269,35497.0
2024-03-06 12:35:00,91.58,91.64,91.52,91.54,31459.0,85.8082,85.8644,85.752,85.7707,31459.0
2024-03-06 12:40:00,91.53,91.56,91.47,91.47,17273.0,85.7613,85.7894,85.7051,85.7051,17273.0
2024-03-06 12:45:00,91.47,91.5,91.38,91.38,13178.0,85.7051,85.7332,85.6208,85.6208,13178.0
2024-03-06 12:50:00,91.38,91.46,91.37,91.45,24411.0,85.6208,85.6957,85.6114,85.6864,24411.0
2024-03-06 12:55:00,91.45,91.46,91.36,91.4,12428.0,85.6864,85.6957,85.602,85.6395,12428.0
2024-03-06 13:00:00,91.4,91.46,91.38,91.43,14757.0,85.6395,85.6957,85.6208,85.6676,14757.0
2024-03-06 13:05:00,91.43,91.43,91.38,91.38,14191.0,85.6676,85.6676,85.6208,85.6208,14191.0
2024-03-06 13:10:00,91.38,91.48,91.38,91.48,16449.0,85.6208,85.7145,85.6208,85.7145,16449.0
2024-03-06 13:15:00,91.49,91.54,91.48,91.54,14658.0,85.7238,85.7707,85.7145,85.7707,14658.0
2024-03-06 13:20:00,91.54,91.55,91.46,91.47,17713.0,85.7707,85.7801,85.6957,85.7051,17713.0
2024-03-06 13:25:00,91.47,91.5,91.43,91.46,15384.0,85.7051,85.7332,85.6676,85.6957,15384.0
2024-03-06 13:30:00,91.46,91.46,91.21,91.22,21581.0,85.6957,85.6957,85.4615,85.4709,21581.0
2024-03-06 13:35:00,91.22,91.25,91.19,91.2,20885.0,85.4709,85.499,85.4428,85.4521,20885.0
2024-03-06 13:40:00,91.2,91.31,91.2,91.27,16031.0,85.4521,85.5552,85.4521,85.5177,16031.0
2024-03-06 13:45:00,91.26,91.26,91.01,91.02,18069.0,85.5083,85.5083,85.2741,85.2835,18069.0
2024-03-06 13:50:00,91.01,91.14,91.01,91.09,18618.0,85.2741,85.3959,85.2741,85.3491,18618.0
2024-03-06 13:55:00,91.1,91.13,91.08,91.1,12390.0,85.3584,85.3865,85.3397,85.3584,12390.0
2024-03-06 14:00:00,91.09,91.09,91.0,91.02,17931.0,85.3491,85.3491,85.2647,85.2835,17931.0
2024-03-06 14:05:00,91.01,91.13,91.01,91.05,19640.0,85.2741,85.3865,85.2741,85.3116,19640.0
2024-03-06 14:10:00,91.05,91.05,90.92,90.95,20052.0,85.3116,85.3116,85.1898,85.2179,20052.0
2024-03-06 14:15:00,90.94,90.97,90.85,90.87,23012.0,85.2085,85.2366,85.1242,85.1429,23012.0
2024-03-06 14:20:00,90.85,90.9,90.83,90.88,13482.0,85.1242,85.171,85.1054,85.1523,13482.0
2024-03-06 14:25:00,90.87,90.93,90.82,90.92,16410.0,85.1429,85.1991,85.0961,85.1898,16410.0
2024-03-06 14:30:00,90.91,90.96,90.83,90.94,37632.0,85.1804,85.2272,85.1054,85.2085,37632.0
2024-03-06 14:35:00,90.95,90.96,90.89,90.9,23024.0,85.2179,85.2272,85.1617,85.171,23024.0
2024-03-06 14:40:00,90.9,90.93,90.84,90.84,12272.0,85.171,85.1991,85.1148,85.1148,12272.0
2024-03-06 14:45:00,90.84,90.92,90.82,90.89,29921.0,85.1148,85.1898,85.0961,85.1617,29921.0
2024-03-06 14:50:00,90.89,91.0,90.86,90.93,29809.0,85.1617,85.2647,85.1335,85.1991,29809.0
2024-03-06 14:55:00,90.94,90.95,90.89,90.92,22126.0,85.2085,85.2179,85.1617,85.1898,22126.0
2024-03-06 15:00:00,90.91,90.93,90.85,90.88,21434.0,85.1804,85.1991,85.1242,85.1523,21434.0
2024-03-06 15:05:00,90.87,90.91,90.78,90.81,44143.0,85.1429,85.1804,85.0586,85.0867,44143.0
2024-03-06 15:10:00,90.81,90.85,90.8,90.81,25435.0,85.0867,85.1242,85.0773,85.0867,25435.0
2024-03-06 15:15:00,90.81,90.84,90.76,90.8,30743.0,85.0867,85.1148,85.0399,85.0773,30743.0
2024-03-06 15:20:00,90.81,90.86,90.76,90.83,31713.0,85.0867,85.1335,85.0399,85.1054,31713.0
2024-03-06 15:25:00,90.83,90.98,90.82,90.98,31551.0,85.1054,85.246,85.0961,85.246,31551.0
2024-03-06 15:30:00,90.98,91.09,90.95,91.05,28081.0,85.246,85.3491,85.2179,85.3116,28081.0
2024-03-06 15:35:00,91.06,91.16,91.04,91.15,28476.0,85.3209,85.4146,85.3022,85.4053,28476.0
2024-03-06 15:40:00,91.16,91.21,91.13,91.14,45369.0,85.4146,85.4615,85.3865,85.3959,45369.0
2024-03-06 15:45:00,91.13,91.19,91.11,91.12,50332.0,85.3865,85.4428,85.3678,85.3772,50332.0
2024-03-06 15:50:00,91.13,91.22,91.05,91.22,83262.0,85.3865,85.4709,85.3116,85.4709,83262.0
2024-03-06 15:55:00,91.21,91.25,91.07,91.1,307036.0,85.4615,85.499,85.3303,85.3584,307036.0
2024-03-07 09:30:00,91.18,91.33,91.11,91.21,57290.0,85.4334,85.5739,85.3678,85.4615,57290.0
2024-03-07 09:35:00,91.16,91.27,91.1,91.17,20693.0,85.4146,85.5177,85.3584,85.424,20693.0
2024-03-07 09:40:00,91.19,91.36,91.15,91.36,9876.0,85.4428,85.602,85.4053,85.602,9876.0
2024-03-07 09:45:00,91.36,91.57,91.31,91.5,22853.0,85.602,85.7988,85.5552,85.7332,22853.0
2024-03-07 09:50:00,91.53,91.6,91.46,91.56,12844.0,85.7613,85.8269,85.6957,85.7894,12844.0
2024-03-07 09:55:00,91.57,91.61,91.45,91.56,13982.0,85.7988,85.8363,85.6864,85.7894,13982.0
2024-03-07 10:00:00,91.56,91.65,91.55,91.56,32293.0,85.7894,85.8738,85.7801,85.7894,32293.0
2024-03-07 10:05:00,91.56,91.61,91.51,91.51,12948.0,85.7894,85.8363,85.7426,85.7426,12948.0
2024-03-07 10:10:00,91.53,91.65,91.51,91.51,8812.0,85.7613,85.8738,85.7426,85.7426,8812.0
2024-03-07 10:15:00,91.52,91.53,91.42,91.49,9668.0,85.752,85.7613,85.6583,85.7238,9668.0
2024-03-07 10:20:00,91.47,91.54,91.42,91.42,16582.0,85.7051,85.7707,85.6583,85.6583,16582.0
2024-03-07 10:25:00,91.44,91.49,91.42,91.45,6286.0,85.677,85.7238,85.6583,85.6864,6286.0
2024-03-07 10:30:00,91.46,91.47,91.37,91.37,9509.0,85.6957,85.7051,85.6114,85.6114,9509.0
2024-03-07 10:35:00,91.36,91.37,91.29,91.32,11855.0,85.602,85.6114,85.5364,85.5646,11855.0
2024-03-07 10:40:00,91.31,91.43,91.27,91.35,25803.0,85.5552,85.6676,85.5177,85.5927,25803.0
2024-03-07 10:45:00,91.35,91.36,91.21,91.32,14410.0,85.5927,85.602,85.4615,85.5646,14410.0
2024-03-07 10:50:00,91.33,91.34,91.27,91.27,12673.0,85.5739,85.5833,85.5177,85.5177,12673.0
2024-03-07 10:55:00,91.29,91.33,91.26,91.31,11256.0,85.5364,85.5739,85.5083,85.5552,11256.0
2024-03-07 11:00:00,91.3,91.32,91.2,91.28,35117.0,85.5458,85.5646,85.4521,85.5271,35117.0
2024-03-07 11:05:00,91.29,91.3,91.23,91.29,12798.0,85.5364,85.5458,85.4802,85.5364,12798.0
2024-03-07 11:10:00,91.3,91.33,91.25,91.26,15253.0,85.5458,85.5739,85.499,85.5083,15253.0
2024-03-07 11:15:00,91.28,91.31,91.25,91.28,17251.0,85.5271,85.5552,85.499,85.5271,17251.0
2024-03-07 11:20:00,91.28,91.39,91.28,91.35,11336.0,85.5271,85.6301,85.5271,85.5927,11336.0
2024-03-07 11:25:00,91.37,91.39,91.3,91.35,12123.0,85.6114,85.6301,85.5458,85.5927,12123.0
2024-03-07 11:30:00,91.33,91.34,91.28,91.34,8665.0,85.5739,85.5833,85.5271,85.5833,8665.0
2024-03-07 11:35:00,91.33,91.41,91.31,91.34,18389.0,85.5739,85.6489,85.5552,85.5833,18389.0
2024-03-07 11:40:00,91.32,91.39,91.28,91.38,17622.0,85.5646,85.6301,85.5271,85.6208,17622.0
2024-03-07 11:45:00,91.38,91.38,91.24,91.25,15516.0,85.6208,85.6208,85.4896,85.499,15516.0
2024-03-07 11:50:00,91.25,91.3,91.24,91.28,27004.0,85.499,85.5458,85.4896,85.5271,27004.0
2024-03-07 11:55:00,91.29,91.33,91.22,91.32,16069.0,85.5364,85.5739,85.4709,85.5646,16069.0
2024-03-07 12:00:00,91.32,91.32,91.28,91.31,8544.0,85.5646,85.5646,85.5271,85.5552,8544.0
2024-03-07 12:05:00,91.33,91.33,91.27,91.27,10326.0,85.5739,85.5739,85.5177,85.5177,10326.0
2024-03-07 12:10:00,91.26,91.27,91.21,91.24,8512.0,85.5083,85.5177,85.4615,85.4896,8512.0
2024-03-07 12:15:00,91.23,91.34,91.23,91.34,12615.0,85.4802,85.5833,85.4802,85.5833,12615.0
2024-03-07 12:20:00,91.33,91.33,91.28,91.31,6715.0,85.5739,85.5739,85.5271,85.5552,6715.0
2024-03-07 12:25:00,91.31,91.32,91.24,91.26,12721.0,85.5552,85.5646,85.4896,85.5083,12721.0
2024-03-07 12:30:00,91.27,91.37,91.27,91.36,12068.0,85.5177,85.6114,85.5177,85.602,12068.0
2024-03-07 12:35:00,91.37,91.37,91.32,91.34,8182.0,85.6114,85.6114,85.5646,85.5833,8182.0
2024-03-07 12:40:00,91.33,91.34,91.29,91.32,8876.0,85.5739,85.5833,85.5364,85.5646,8876.0
2024-03-07 12:45:00,91.32,91.37,91.3,91.3,10799.0,85.5646,85.6114,85.5458,85.5458,10799.0
2024-03-07 12:50:00,91.29,91.37,91.27,91.36,6996.0,85.5364,85.6114,85.5177,85.602,6996.0
2024-03-07 12:55:00,91.36,91.42,91.35,91.41,8298.0,85.602,85.6583,85.5927,85.6489,8298.0
2024-03-07 13:00:00,91.41,91.42,91.38,91.42,7858.0,85.6489,85.6583,85.6208,85.6583,7858.0
2024-03-07 13:05:00,91.41,91.43,91.37,91.42,7728.0,85.6489,85.6676,85.6114,85.6583,7728.0
2024-03-07 13:10:00,91.43,91.48,91.41,91.44,20333.0,85.6676,85.7145,85.6489,85.677,20333.0
2024-03-07 13:15:00,91.45,91.51,91.45,91.46,7972.0,85.6864,85.7426,85.6864,85.6957,7972.0
2024-03-07 13:20:00,91.47,91.48,91.39,91.44,19646.0,85.7051,85.7145,85.6301,85.677,19646.0
2024-03-07 13:25:00,91.45,91.46,91.37,91.39,11541.0,85.6864,85.6957,85.6114,85.6301,11541.0
2024-03-07 13:30:00,91.4,91.46,91.39,91.46,8127.0,85.6395,85.6957,85.6301,85.6957,8127.0
2024-03-07 13:35:00,91.46,91.47,91.43,91.43,9737.0,85.6957,85.7051,85.6676,85.6676,9737.0
2024-03-07 13:40:00,91.43,91.5,91.39,91.49,39700.0,85.6676,85.7332,85.6301,85.7238,39700.0
2024-03-07 13:45:00,91.5,91.55,91.49,91.53,10686.0,85.7332,85.7801,85.7238,85.7613,10686.0
2024-03-07 13:50:00,91.53,91.6,91.52,91.57,10214.0,85.7613,85.8269,85.752,85.7988,10214.0
2024-03-07 13:55:00,91.57,91.58,91.54,91.55,10447.0,85.7988,85.8082,85.7707,85.7801,10447.0
2024-03-07 14:00:00,91.56,91.56,91.51,91.54,14156.0,85.7894,85.7894,85.7426,85.7707,14156.0
2024-03-07 14:05:00,91.56,91.57,91.53,91.54,9615.0,85.7894,85.7988,85.7613,85.7707,9615.0
2024-03-07 14:10:00,91.55,91.57,91.52,91.52,9429.0,85.7801,85.7988,85.752,85.752,9429.0
2024-03-07 14:15:00,91.53,91.54,91.51,91.51,11160.0,85.7613,85.7707,85.7426,85.7426,11160.0
2024-03-07 14:20:00,91.51,91.51,91.42,91.43,13171.0,85.7426,85.7426,85.6583,85.6676,13171.0
2024-03-07 14:25:00,91.43,91.47,91.42,91.45,21466.0,85.6676,85.7051,85.6583,85.6864,21466.0
2024-03-07 14:30:00,91.45,91.48,91.44,91.45,21183.0,85.6864,85.7145,85.677,85.6864,21183.0
2024-03-07 14:35:00,91.45,91.45,91.4,91.44,12307.0,85.6864,85.6864,85.6395,85.677,12307.0
2024-03-07 14:40:00,91.45,91.47,91.41,91.43,16352.0,85.6864,85.7051,85.6489,85.6676,16352.0
2024-03-07 14:45:00,91.42,91.45,91.36,91.38,31923.0,85.6583,85.6864,85.602,85.6208,31923.0
2024-03-07 14:50:00,91.38,91.42,91.36,91.4,12653.0,85.6208,85.6583,85.602,85.6395,12653.0
2024-03-07 14:55:00,91.39,91.44,91.38,91.43,17794.0,85.6301,85.677,85.6208,85.6676,17794.0
2024-03-07 15:00:00,91.42,91.42,91.33,91.36,26027.0,85.6583,85.6583,85.5739,85.602,26027.0
2024-03-07 15:05:00,91.35,91.35,91.28,91.3,12216.0,85.5927,85.5927,85.5271,85.5458,12216.0
2024-03-07 15:10:00,91.29,91.34,91.27,91.33,22936.0,85.5364,85.5833,85.5177,85.5739,22936.0
2024-03-07 15:15:00,91.33,91.34,91.29,91.29,16689.0,85.5739,85.5833,85.5364,85.5364,16689.0
2024-03-07 15:20:00,91.3,91.31,91.26,91.26,22965.0,85.5458,85.5552,85.5083,85.5083,22965.0
2024-03-07 15:25:00,91.25,91.34,91.24,91.31,36730.0,85.499,85.5833,85.4896,85.5552,36730.0
2024-03-07 15:30:00,91.31,91.48,91.28,91.47,25413.0,85.5552,85.7145,85.5271,85.7051,25413.0
2024-03-07 15:35:00,91.47,91.53,91.42,91.43,20296.0,85.7051,85.7613,85.6583,85.6676,20296.0
2024-03-07 15:40:00,91.42,91.48,91.42,91.43,35847.0,85.6583,85.7145,85.6583,85.6676,35847.0
2024-03-07 15:45:00,91.43,91.43,91.36,91.37,55776.0,85.6676,85.6676,85.602,85.6114,55776.0
2024-03-07 15:50:00,91.37,91.5,91.3,91.5,83700.0,85.6114,85.7332,85.5458,85.7332,83700.0
2024-03-07 15:55:00,91.49,91.6,91.37,91.51,281704.0,85.7238,85.8269,85.6114,85.7426,281704.0
2024-03-08 09:30:00,91.5,91.8,91.25,91.55,72886.0,85.7332,86.0143,85.499,85.7801,72886.0
2024-03-08 09:35:00,91.53,91.91,91.53,91.91,26469.0,85.7613,86.1174,85.7613,86.1174,26469.0
2024-03-08 09:40:00,91.91,92.07,91.87,92.03,72517.0,86.1174,86.2673,86.0799,86.2298,72517.0
2024-03-08 09:45:00,92.04,92.18,92.03,92.18,25919.0,86.2392,86.3704,86.2298,86.3704,25919.0
2024-03-08 09:50:00,92.19,92.21,92.08,92.09,19400.0,86.3797,86.3985,86.2767,86.286,19400.0
2024-03-08 09:55:00,92.08,92.19,92.08,92.15,19297.0,86.2767,86.3797,86.2767,86.3422,19297.0
2024-03-08 10:00:00,92.12,92.19,92.07,92.11,18534.0,86.3141,86.3797,86.2673,86.3048,18534.0
2024-03-08 10:05:00,92.11,92.18,91.97,92.01,84010.0,86.3048,86.3704,86.1736,86.2111,84010.0
2024-03-08 10:10:00,91.99,92.09,91.95,92.06,36947.0,86.1923,86.286,86.1549,86.2579,36947.0
2024-03-08 10:15:00,92.05,92.06,91.85,91.93,29171.0,86.2485,86.2579,86.0612,86.1361,29171.0
2024-03-08 10:20:00,91.93,92.03,91.84,91.97,26022.0,86.1361,86.2298,86.0518,86.1736,26022.0
2024-03-08 10:25:00,91.97,92.01,91.94,91.99,20060.0,86.1736,86.2111,86.1455,86.1923,20060.0
2024-03-08 10:30:00,91.98,92.15,91.94,92.11,15745.0,86.183,86.3422,86.1455,86.3048,15745.0
2024-03-08 10:35:00,92.11,92.24,92.11,92.21,18412.0,86.3048,86.4266,86.3048,86.3985,18412.0
2024-03-08 10:40:00,92.2,92.27,92.17,92.22,16418.0,86.3891,86.4547,86.361,86.4078,16418.0
2024-03-08 10:45:00,92.2,92.28,92.2,92.26,28784.0,86.3891,86.4641,86.3891,86.4453,28784.0
2024-03-08 10:50:00,92.26,92.38,92.25,92.38,42967.0,86.4453,86.5578,86.4359,86.5578,42967.0
2024-03-08 10:55:00,92.38,92.45,92.38,92.44,14281.0,86.5578,86.6233,86.5578,86.614,14281.0
2024-03-08 11:00:00,92.45,92.52,92.39,92.49,20077.0,86.6233,86.6889,86.5671,86.6608,20077.0
2024-03-08 11:05:00,92.5,92.57,92.44,92.57,22657.0,86.6702,86.7358,86.614,86.7358,22657.0
2024-03-08 11:10:00,92.57,92.61,92.49,92.58,17695.0,86.7358,86.7733,86.6608,86.7451,17695.0
2024-03-08 11:15:00,92.59,92.72,92.58,92.64,29261.0,86.7545,86.8763,86.7451,86.8014,29261.0
2024-03-08 11:20:00,92.64,92.71,92.59,92.71,14607.0,86.8014,86.867,86.7545,86.867,14607.0
2024-03-08 11:25:00,92.71,92.83,92.66,92.76,20782.0,86.867,86.9794,86.8201,86.9138,20782.0
2024-03-08 11:30:00,92.78,92.93,92.75,92.75,37744.0,86.9325,87.0731,86.9044,86.9044,37744.0
2024-03-08 11:35:00,92.74,92.74,92.58,92.65,30283.0,86.8951,86.8951,86.7451,86.8107,30283.0
2024-03-08 11:40:00,92.65,92.73,92.57,92.58,25936.0,86.8107,86.8857,86.7358,86.7451,25936.0
2024-03-08 11:45:00,92.59,92.78,92.57,92.68,25024.0,86.7545,86.9325,86.7358,86.8388,25024.0
2024-03-08 11:50:00,92.7,92.71,92.65,92.68,16177.0,86.8576,86.867,86.8107,86.8388,16177.0
2024-03-08 11:55:00,92.66,92.66,92.59,92.62,12176.0,86.8201,86.8201,86.7545,86.7826,12176.0
2024-03-08 12:00:00,92.63,92.75,92.63,92.72,16032.0,86.792,86.9044,86.792,86.8763,16032.0
2024-03-08 12:05:00,92.71,92.74,92.64,92.72,15563.0,86.867,86.8951,86.8014,86.8763,15563.0
2024-03-08 12:10:00,92.72,92.8,92.64,92.71,30140.0,86.8763,86.9513,86.8014,86.867,30140.0
2024-03-08 12:15:00,92.71,92.8,92.66,92.8,15541.0,86.867,86.9513,86.8201,86.9513,15541.0
2024-03-08 12:20:00,92.81,92.81,92.68,92.72,21887.0,86.9606,86.9606,86.8388,86.8763,21887.0
2024-03-08 12:25:00,92.73,92.73,92.55,92.61,12972.0,86.8857,86.8857,86.717,86.7733,12972.0
2024-03-08 12:30:00,92.6,92.63,92.53,92.62,15053.0,86.7639,86.792,86.6983,86.7826,15053.0
2024-03-08 12:35:00,92.64,92.64,92.57,92.61,10760.0,86.8014,86.8014,86.7358,86.7733,10760.0
2024-03-08 12:40:00,92.61,92.64,92.56,92.58,9214.0,86.7733,86.8014,86.7264,86.7451,9214.0
2024-03-08 12:45:00,92.56,92.57,92.46,92.54,17493.0,86.7264,86.7358,86.6327,86.7077,17493.0
2024-03-08 12:50:00,92.54,92.54,92.44,92.45,9839.0,86.7077,86.7077,86.614,86.6233,9839.0
2024-03-08 12:55:00,92.46,92.6,92.42,92.58,29291.0,86.6327,86.7639,86.5952,86.7451,29291.0
2024-03-08 13:00:00,92.59,92.62,92.54,92.58,10977.0,86.7545,86.7826,86.7077,86.7451,10977.0
2024-03-08 13:05:00,92.58,92.62,92.54,92.62,10088.0,86.7451,86.7826,86.7077,86.7826,10088.0
2024-03-08 13:10:00,92.62,92.67,92.61,92.65,14005.0,86.7826,86.8295,86.7733,86.8107,14005.0
2024-03-08 13:15:00,92.65,92.68,92.61,92.62,39594.0,86.8107,86.8388,86.7733,86.7826,39594.0
2024-03-08 13:20:00,92.64,92.77,92.64,92.74,29220.0,86.8014,86.9232,86.8014,86.8951,29220.0
2024-03-08 13:25:00,92.75,92.84,92.75,92.82,16116.0,86.9044,86.9888,86.9044,86.97,16116.0
2024-03-08 13:30:00,92.81,92.82,92.76,92.77,16303.0,86.9606,86.97,86.9138,86.9232,16303.0
2024-03-08 13:35:00,92.76,92.77,92.62,92.62,19078.0,86.9138,86.9232,86.7826,86.7826,19078.0
2024-03-08 13:40:00,92.62,92.7,92.61,92.69,18377.0,86.7826,86.8576,86.7733,86.8482,18377.0
2024-03-08 13:45:00,92.69,92.71,92.64,92.68,20475.0,86.8482,86.867,86.8014,86.8388,20475.0
2024-03-08 13:50:00,92.68,92.7,92.58,92.59,9585.0,86.8388,86.8576,86.7451,86.7545,9585.0
2024-03-08 13:55:00,92.58,92.6,92.53,92.54,10052.0,86.7451,86.7639,86.6983,86.7077,10052.0
2024-03-08 14:00:00,92.54,92.57,92.5,92.52,13416.0,86.7077,86.7358,86.6702,86.6889,13416.0
2024-03-08 14:05:00,92.52,92.54,92.46,92.5,25207.0,86.6889,86.7077,86.6327,86.6702,25207.0
2024-03-08 14:10:00,92.5,92.53,92.47,92.53,12718.0,86.6702,86.6983,86.6421,86.6983,12718.0
2024-03-08 14:15:00,92.54,92.56,92.48,92.54,25101.0,86.7077,86.7264,86.6514,86.7077,25101.0
2024-03-08 14:20:00,92.55,92.63,92.55,92.6,13195.0,86.717,86.792,86.717,86.7639,13195.0
2024-03-08 14:25:00,92.61,92.68,92.59,92.67,11453.0,86.7733,86.8388,86.7545,86.8295,11453.0
2024-03-08 14:30:00,92.68,92.69,92.64,92.65,28653.0,86.8388,86.8482,86.8014,86.8107,28653.0
2024-03-08 14:35:00,92.64,92.71,92.54,92.56,26952.0,86.8014,86.867,86.7077,86.7264,26952.0
2024-03-08 14:40:00,92.54,92.61,92.54,92.59,19708.0,86.7077,86.7733,86.7077,86.7545,19708.0
2024-03-08 14:45:00,92.58,92.6,92.54,92.55,27039.0,86.7451,86.7639,86.7077,86.717,27039.0
2024-03-08 14:50:00,92.56,92.73,92.55,92.65,61346.0,86.7264,86.8857,86.717,86.8107,61346.0
2024-03-08 14:55:00,92.67,92.67,92.54,92.58,17896.0,86.8295,86.8295,86.7077,86.7451,17896.0
2024-03-08 15:00:00,92.58,92.66,92.58,92.63,23107.0,86.7451,86.8201,86.7451,86.792,23107.0
2024-03-08 15:05:00,92.62,92.69,92.62,92.66,19925.0,86.7826,86.8482,86.7826,86.8201,19925.0
2024-03-08 15:10:00,92.66,92.68,92.56,92.61,31394.0,86.8201,86.8388,86.7264,86.7733,31394.0
2024-03-08 15:15:00,92.59,92.68,92.59,92.67,16273.0,86.7545,86.8388,86.7545,86.8295,16273.0
2024-03-08 15:20:00,92.67,92.73,92.63,92.63,24636.0,86.8295,86.8857,86.792,86.792,24636.0
2024-03-08 15:25:00,92.62,92.65,92.58,92.59,33694.0,86.7826,86.8107,86.7451,86.7545,33694.0
2024-03-08 15:30:00,92.58,92.65,92.57,92.63,30141.0,86.7451,86.8107,86.7358,86.792,30141.0
2024-03-08 15:35:00,92.62,92.66,92.6,92.61,26857.0,86.7826,86.8201,86.7639,86.7733,26857.0
2024-03-08 15:40:00,92.62,92.7,92.58,92.58,33457.0,86.7826,86.8576,86.7451,86.7451,33457.0
2024-03-08 15:45:00,92.56,92.57,92.45,92.51,83551.0,86.7264,86.7358,86.6233,86.6796,83551.0
2024-03-08 15:50:00,92.51,92.74,92.51,92.68,60958.0,86.6796,86.8951,86.6796,86.8388,60958.0
2024-03-08 15:55:00,92.68,92.73,92.58,92.68,269906.0,86.8388,86.8857,86.7451,86.8388,269906.0
2024-03-11 09:30:00,92.91,93.68,92.84,93.68,104146.0,87.0543,87.7758,86.9888,87.7758,104146.0
2024-03-11 09:35:00,93.7,93.76,93.5,93.5,21490.0,87.7946,87.8508,87.6072,87.6072,21490.0
2024-03-11 09:40:00,93.49,93.67,93.47,93.57,24407.0,87.5978,87.7664,87.5791,87.6728,24407.0
2024-03-11 09:45:00,93.57,93.69,93.5,93.62,36969.0,87.6728,87.7852,87.6072,87.7196,36969.0
2024-03-11 09:50:00,93.62,93.74,93.56,93.68,20722.0,87.7196,87.832,87.6634,87.7758,20722.0
2024-03-11 09:55:00,93.67,93.83,93.58,93.79,16330.0,87.7664,87.9164,87.6821,87.8789,16330.0
2024-03-11 10:00:00,93.79,93.79,93.53,93.55,19232.0,87.8789,87.8789,87.6353,87.654,19232.0
2024-03-11 10:05:00,93.54,93.54,93.3,93.36,14268.0,87.6446,87.6446,87.4198,87.476,14268.0
2024-03-11 10:10:00,93.36,93.42,93.31,93.36,19528.0,87.476,87.5322,87.4291,87.476,19528.0
2024-03-11 10:15:00,93.37,93.37,93.23,93.32,13465.0,87.4854,87.4854,87.3542,87.4385,13465.0
2024-03-11 10:20:00,93.32,93.38,93.24,93.28,39765.0,87.4385,87.4947,87.3635,87.401,39765.0
2024-03-11 10:25:00,93.27,93.27,93.02,93.05,22454.0,87.3917,87.3917,87.1574,87.1855,22454.0
2024-03-11 10:30:00,93.04,93.16,93.03,93.16,21680.0,87.1762,87.2886,87.1668,87.2886,21680.0
2024-03-11 10:35:00,93.16,93.2,93.04,93.05,49769.0,87.2886,87.3261,87.1762,87.1855,49769.0
2024-03-11 10:40:00,93.07,93.08,93.01,93.01,23458.0,87.2043,87.2136,87.148,87.148,23458.0
2024-03-11 10:45:00,93.01,93.04,92.95,93.01,26388.0,87.148,87.1762,87.0918,87.148,26388.0
2024-03-11 10:50:00,93.0,93.02,92.9,93.0,41096.0,87.1387,87.1574,87.045,87.1387,41096.0
2024-03-11 10:55:00,93.01,93.04,92.95,93.02,34330.0,87.148,87.1762,87.0918,87.1574,34330.0
2024-03-11 11:00:00,93.01,93.13,93.0,93.13,22846.0,87.148,87.2605,87.1387,87.2605,22846.0
2024-03-11 11:05:00,93.14,93.41,93.13,93.41,39520.0,87.2699,87.5228,87.2605,87.5228,39520.0
2024-03-11 11:10:00,93.41,93.43,93.3,93.34,25902.0,87.5228,87.5416,87.4198,87.4572,25902.0
2024-03-11 11:15:00,93.34,93.58,93.31,93.46,64113.0,87.4572,87.6821,87.4291,87.5697,64113.0
2024-03-11 11:20:00,93.46,93.56,93.46,93.56,9450.0,87.5697,87.6634,87.5697,87.6634,9450.0
2024-03-11 11:25:00,93.56,93.59,93.52,93.57,15701.0,87.6634,87.6915,87.6259,87.6728,15701.0
2024-03-11 11:30:00,93.57,93.77,93.5,93.59,38781.0,87.6728,87.8601,87.6072,87.6915,38781.0
2024-03-11 11:35:00,93.59,93.69,93.59,93.69,16485.0,87.6915,87.7852,87.6915,87.7852,16485.0
2024-03-11 11:40:00,93.69,93.86,93.67,93.86,17571.0,87.7852,87.9445,87.7664,87.9445,17571.0
2024-03-11 11:45:00,93.85,93.91,93.8,93.84,41645.0,87.9351,87.9913,87.8883,87.9257,41645.0
2024-03-11 11:50:00,93.83,93.85,93.76,93.76,27127.0,87.9164,87.9351,87.8508,87.8508,27127.0
2024-03-11 11:55:00,93.76,93.77,93.7,93.76,22604.0,87.8508,87.8601,87.7946,87.8508,22604.0
2024-03-11 12:00:00,93.74,93.79,93.67,93.7,21313.0,87.832,87.8789,87.7664,87.7946,21313.0
2024-03-11 12:05:00,93.71,93.76,93.66,93.67,12398.0,87.8039,87.8508,87.7571,87.7664,12398.0
2024-03-11 12:10:00,93.68,93.73,93.62,93.63,30564.0,87.7758,87.8227,87.7196,87.729,30564.0
2024-03-11 12:15:00,93.64,93.68,93.53,93.57,17266.0,87.7383,87.7758,87.6353,87.6728,17266.0
2024-03-11 12:20:00,93.58,93.6,93.49,93.49,23670.0,87.6821,87.7009,87.5978,87.5978,23670.0
2024-03-11 12:25:00,93.48,93.64,93.48,93.6,27256.0,87.5884,87.7383,87.5884,87.7009,27256.0
2024-03-11 12:30:00,93.61,93.62,93.48,93.49,18651.0,87.7102,87.7196,87.5884,87.5978,18651.0
2024-03-11 12:35:00,93.49,93.64,93.48,93.64,12643.0,87.5978,87.7383,87.5884,87.7383,12643.0
2024-03-11 12:40:00,93.65,93.66,93.55,93.6,23760.0,87.7477,87.7571,87.654,87.7009,23760.0
2024-03-11 12:45:00,93.61,93.67,93.61,93.67,16695.0,87.7102,87.7664,87.7102,87.7664,16695.0
2024-03-11 12:50:00,93.67,93.72,93.67,93.69,13069.0,87.7664,87.8133,87.7664,87.7852,13069.0
2024-03-11 12:55:00,93.7,93.71,93.63,93.65,19559.0,87.7946,87.8039,87.729,87.7477,19559.0
2024-03-11 13:00:00,93.66,93.76,93.66,93.76,10341.0,87.7571,87.8508,87.7571,87.8508,10341.0
2024-03-11 13:05:00,93.76,93.78,93.73,93.75,18312.0,87.8508,87.8695,87.8227,87.8414,18312.0
2024-03-11 13:10:00,93.76,93.82,93.76,93.82,18257.0,87.8508,87.907,87.8508,87.907,18257.0
2024-03-11 13:15:00,93.82,93.9,93.82,93.9,17521.0,87.907,87.982,87.907,87.982,17521.0
2024-03-11 13:20:00,93.89,93.91,93.82,93.82,20563.0,87.9726,87.9913,87.907,87.907,20563.0
2024-03-11 13:25:00,93.84,93.92,93.81,93.9,19904.0,87.9257,88.0007,87.8976,87.982,19904.0
2024-03-11 13:30:00,93.91,94.14,93.91,93.97,53408.0,87.9913,88.2068,87.9913,88.0475,53408.0
2024-03-11 13:35:00,93.98,94.02,93.84,93.86,31199.0,88.0569,88.0944,87.9257,87.9445,31199.0
2024-03-11 13:40:00,93.84,94.01,93.84,94.01,29056.0,87.9257,88.085,87.9257,88.085,29056.0
2024-03-11 13:45:00,94.0,94.05,93.98,93.98,19290.0,88.0757,88.1225,88.0569,88.0569,19290.0
2024-03-11 13:50:00,93.98,94.01,93.91,93.91,18950.0,88.0569,88.085,87.9913,87.9913,18950.0
2024-03-11 13:55:00,93.93,94.03,93.93,93.99,27619.0,88.0101,88.1038,88.0101,88.0663,27619.0
2024-03-11 14:00:00,93.98,94.03,93.97,94.03,14548.0,88.0569,88.1038,88.0475,88.1038,14548.0
2024-03-11 14:05:00,94.03,94.05,93.95,93.99,25704.0,88.1038,88.1225,88.0288,88.0663,25704.0
2024-03-11 14:10:00,94.0,94.03,93.98,93.99,19574.0,88.0757,88.1038,88.0569,88.0663,19574.0
2024-03-11 14:15:00,94.0,94.03,93.99,94.0,16386.0,88.0757,88.1038,88.0663,88.0757,16386.0
2024-03-11 14:20:00,94.01,94.03,93.99,94.03,22268.0,88.085,88.1038,88.0663,88.1038,22268.0
2024-03-11 14:25:00,94.02,94.05,94.02,94.04,17111.0,88.0944,88.1225,88.0944,88.1131,17111.0
2024-03-11 14:30:00,94.05,94.08,94.01,94.08,39439.0,88.1225,88.1506,88.085,88.1506,39439.0
2024-03-11 14:35:00,94.08,94.16,94.08,94.11,16653.0,88.1506,88.2256,88.1506,88.1787,16653.0
2024-03-11 14:40:00,94.11,94.17,94.1,94.16,23481.0,88.1787,88.2349,88.1693,88.2256,23481.0
2024-03-11 14:45:00,94.15,94.17,94.14,94.15,20435.0,88.2162,88.2349,88.2068,88.2162,20435.0
2024-03-11 14:50:00,94.15,94.19,94.13,94.15,21933.0,88.2162,88.2537,88.1975,88.2162,21933.0
2024-03-11 14:55:00,94.15,94.19,94.15,94.19,13098.0,88.2162,88.2537,88.2162,88.2537,13098.0
2024-03-11 15:00:00,94.19,94.2,94.14,94.17,23305.0,88.2537,88.263,88.2068,88.2349,23305.0
2024-03-11 15:05:00,94.18,94.27,94.17,94.27,31700.0,88.2443,88.3286,88.2349,88.3286,31700.0
2024-03-11 15:10:00,94.27,94.29,94.25,94.29,16529.0,88.3286,88.3474,88.3099,88.3474,16529.0
2024-03-11 15:15:00,94.29,94.31,94.25,94.26,20796.0,88.3474,88.3661,88.3099,88.3193,20796.0
2024-03-11 15:20:00,94.26,94.38,94.25,94.33,43626.0,88.3193,88.4317,88.3099,88.3849,43626.0
2024-03-11 15:25:00,94.34,94.39,94.33,94.36,33929.0,88.3942,88.4411,88.3849,88.413,33929.0
2024-03-11 15:30:00,94.38,94.46,94.32,94.32,100031.0,88.4317,88.5067,88.3755,88.3755,100031.0
2024-03-11 15:35:00,94.33,94.33,94.14,94.21,62707.0,88.3849,88.3849,88.2068,88.2724,62707.0
2024-03-11 15:40:00,94.21,94.37,94.2,94.32,32672.0,88.2724,88.4223,88.263,88.3755,32672.0
2024-03-11 15:45:00,94.33,94.34,94.21,94.23,63959.0,88.3849,88.3942,88.2724,88.2912,63959.0
2024-03-11 15:50:00,94.24,94.33,94.22,94.26,114540.0,88.3005,88.3849,88.2818,88.3193,114540.0
2024-03-11 15:55:00,94.27,94.42,94.2,94.41,380518.0,88.3286,88.4692,88.263,88.4598,380518.0
2024-03-12 09:30:00,94.72,95.33,94.42,95.28,143608.0,88.7503,89.3218,88.4692,89.275,143608.0
2024-03-12 09:35:00,95.27,95.34,95.09,95.11,60186.0,89.2656,89.3312,89.097,89.1157,60186.0
2024-03-12 09:40:00,95.14,95.15,94.88,94.93,26652.0,89.1438,89.1532,88.9002,88.947,26652.0
2024-03-12 09:45:00,94.94,95.01,94.8,94.99,161762.0,88.9564,89.022,88.8252,89.0033,161762.0
2024-03-12 09:50:00,94.97,95.1,94.93,94.94,25290.0,88.9845,89.1063,88.947,88.9564,25290.0
2024-03-12 09:55:00,94.94,95.05,94.92,95.03,48047.0,88.9564,89.0595,88.9377,89.0407,48047.0
2024-03-12 10:00:00,95.03,95.07,94.74,94.75,85064.0,89.0407,89.0782,88.769,88.7784,85064.0
2024-03-12 10:05:00,94.74,94.74,94.52,94.66,53050.0,88.769,88.769,88.5629,88.6941,53050.0
2024-03-12 10:10:00,94.66,94.8,94.57,94.8,14402.0,88.6941,88.8252,88.6097,88.8252,14402.0
2024-03-12 10:15:00,94.81,94.89,94.74,94.87,41071.0,88.8346,88.9096,88.769,88.8908,41071.0
2024-03-12 10:20:00,94.89,94.9,94.74,94.76,26485.0,88.9096,88.9189,88.769,88.7878,26485.0
2024-03-12 10:25:00,94.76,94.81,94.68,94.81,17949.0,88.7878,88.8346,88.7128,88.8346,17949.0
2024-03-12 10:30:00,94.8,94.83,94.73,94.79,28307.0,88.8252,88.8533,88.7596,88.8159,28307.0
2024-03-12 10:35:00,94.8,94.84,94.72,94.75,110015.0,88.8252,88.8627,88.7503,88.7784,110015.0
2024-03-12 10:40:00,94.74,94.79,94.69,94.69,18583.0,88.769,88.8159,88.7222,88.7222,18583.0
2024-03-12 10:45:00,94.71,94.71,94.53,94.63,30667.0,88.7409,88.7409,88.5722,88.6659,30667.0
2024-03-12 10:50:00,94.63,94.7,94.55,94.65,25137.0,88.6659,88.7315,88.591,88.6847,25137.0
2024-03-12 10:55:00,94.64,94.64,94.51,94.56,16949.0,88.6753,88.6753,88.5535,88.6004,16949.0
2024-03-12 11:00:00,94.57,94.6,94.35,94.37,23927.0,88.6097,88.6378,88.4036,88.4223,23927.0
2024-03-12 11:05:00,94.37,94.47,94.34,94.47,21383.0,88.4223,88.516,88.3942,88.516,21383.0
2024-03-12 11:10:00,94.46,94.5,94.4,94.48,24285.0,88.5067,88.5441,88.4504,88.5254,24285.0
2024-03-12 11:15:00,94.48,94.55,94.45,94.46,45203.0,88.5254,88.591,88.4973,88.5067,45203.0
2024-03-12 11:20:00,94.46,94.47,94.26,94.28,22693.0,88.5067,88.516,88.3193,88.338,22693.0
2024-03-12 11:25:00,94.26,94.3,94.17,94.17,21510.0,88.3193,88.3567,88.2349,88.2349,21510.0
2024-03-12 11:30:00,94.18,94.26,94.16,94.24,30011.0,88.2443,88.3193,88.2256,88.3005,30011.0
2024-03-12 11:35:00,94.24,94.34,94.24,94.33,22473.0,88.3005,88.3942,88.3005,88.3849,22473.0
2024-03-12 11:40:00,94.34,94.39,94.33,94.38,21092.0,88.3942,88.4411,88.3849,88.4317,21092.0
2024-03-12 11:45:00,94.37,94.41,94.12,94.13,35962.0,88.4223,88.4598,88.1881,88.1975,35962.0
2024-03-12 11:50:00,94.13,94.22,94.08,94.21,31506.0,88.1975,88.2818,88.1506,88.2724,31506.0
2024-03-12 11:55:00,94.2,94.28,94.19,94.28,19496.0,88.263,88.338,88.2537,88.338,19496.0
2024-03-12 12:00:00,94.28,94.28,94.15,94.17,19435.0,88.338,88.338,88.2162,88.2349,19435.0
2024-03-12 12:05:00,94.16,94.16,94.04,94.05,15605.0,88.2256,88.2256,88.1131,88.1225,15605.0
2024-03-12 12:10:00,94.05,94.06,94.01,94.03,19493.0,88.1225,88.1319,88.085,88.1038,19493.0
2024-03-12 12:15:00,94.04,94.07,94.02,94.03,25583.0,88.1131,88.1412,88.0944,88.1038,25583.0
2024-03-12 12:20:00,94.04,94.06,93.98,94.01,17034.0,88.1131,88.1319,88.0569,88.085,17034.0
2024-03-12 12:25:00,94.01,94.01,93.95,93.97,16845.0,88.085,88.085,88.0288,88.0475,16845.0
2024-03-12 12:30:00,93.97,94.07,93.94,93.99,22835.0,88.0475,88.1412,88.0194,88.0663,22835.0
2024-03-12 12:35:00,93.98,94.0,93.93,93.97,21167.0,88.0569,88.0757,88.0101,88.0475,21167.0
2024-03-12 12:40:00,93.97,93.98,93.92,93.92,12804.0,88.0475,88.0569,88.0007,88.0007,12804.0
2024-03-12 12:45:00,93.92,93.93,93.81,93.87,24835.0,88.0007,88.0101,87.8976,87.9538,24835.0
2024-03-12 12:50:00,93.87,93.99,93.87,93.98,21204.0,87.9538,88.0663,87.9538,88.0569,21204.0
2024-03-12 12:55:00,93.98,94.08,93.97,94.06,21268.0,88.0569,88.1506,88.0475,88.1319,21268.0
2024-03-12 13:00:00,94.07,94.12,93.94,93.94,31503.0,88.1412,88.1881,88.0194,88.0194,31503.0
2024-03-12 13:05:00,93.94,94.0,93.93,93.99,14568.0,88.0194,88.0757,88.0101,88.0663,14568.0
2024-03-12 13:10:00,94.0,94.05,93.98,94.05,22977.0,88.0757,88.1225,88.0569,88.1225,22977.0
2024-03-12 13:15:00,94.04,94.16,94.03,94.16,18122.0,88.1131,88.2256,88.1038,88.2256,18122.0
2024-03-12 13:20:00,94.17,94.17,94.09,94.11,17567.0,88.2349,88.2349,88.16,88.1787,17567.0
2024-03-12 13:25:00,94.11,94.16,94.09,94.15,13966.0,88.1787,88.2256,88.16,88.2162,13966.0
2024-03-12 13:30:00,94.15,94.16,94.06,94.09,14670.0,88.2162,88.2256,88.1319,88.16,14670.0
2024-03-12 13:35:00,94.09,94.19,94.09,94.18,12934.0,88.16,88.2537,88.16,88.2443,12934.0
2024-03-12 13:40:00,94.18,94.23,94.15,94.23,19734.0,88.2443,88.2912,88.2162,88.2912,19734.0
2024-03-12 13:45:00,94.23,94.26,94.22,94.25,10101.0,88.2912,88.3193,88.2818,88.3099,10101.0
2024-03-12 13:50:00,94.25,94.28,94.24,94.25,21673.0,88.3099,88.338,88.3005,88.3099,21673.0
2024-03-12 13:55:00,94.26,94.28,94.21,94.28,15427.0,88.3193,88.338,88.2724,88.338,15427.0
2024-03-12 14:00:00,94.28,94.28,94.25,94.28,11170.0,88.338,88.338,88.3099,88.338,11170.0
2024-03-12 14:05:00,94.28,94.28,94.22,94.27,12125.0,88.338,88.338,88.2818,88.3286,12125.0
2024-03-12 14:10:00,94.28,94.34,94.26,94.33,12431.0,88.338,88.3942,88.3193,88.3849,12431.0
2024-03-12 14:15:00,94.34,94.35,94.22,94.22,17046.0,88.3942,88.4036,88.2818,88.2818,17046.0
2024-03-12 14:20:00,94.22,94.35,94.21,94.33,62052.0,88.2818,88.4036,88.2724,88.3849,62052.0
2024-03-12 14:25:00,94.33,94.45,94.31,94.43,30876.0,88.3849,88.4973,88.3661,88.4785,30876.0
2024-03-12 14:30:00,94.44,94.52,94.35,94.48,58748.0,88.4879,88.5629,88.4036,88.5254,58748.0
2024-03-12 14:35:00,94.49,94.54,94.47,94.54,23912.0,88.5348,88.5816,88.516,88.5816,23912.0
2024-03-12 14:40:00,94.54,94.54,94.45,94.47,52736.0,88.5816,88.5816,88.4973,88.516,52736.0
2024-03-12 14:45:00,94.47,94.54,94.46,94.54,18064.0,88.516,88.5816,88.5067,88.5816,18064.0
2024-03-12 14:50:00,94.55,94.58,94.52,94.52,16629.0,88.591,88.6191,88.5629,88.5629,16629.0
2024-03-12 14:55:00,94.52,94.62,94.5,94.53,29192.0,88.5629,88.6566,88.5441,88.5722,29192.0
2024-03-12 15:00:00,94.52,94.53,94.46,94.49,33826.0,88.5629,88.5722,88.5067,88.5348,33826.0
2024-03-12 15:05:00,94.49,94.5,94.39,94.42,34808.0,88.5348,88.5441,88.4411,88.4692,34808.0
2024-03-12 15:10:00,94.41,94.47,94.38,94.42,35249.0,88.4598,88.516,88.4317,88.4692,35249.0
2024-03-12 15:15:00,94.42,94.45,94.39,94.44,26460.0,88.4692,88.4973,88.4411,88.4879,26460.0
2024-03-12 15:20:00,94.43,94.44,94.39,94.4,28059.0,88.4785,88.4879,88.4411,88.4504,28059.0
2024-03-12 15:25:00,94.4,94.44,94.38,94.43,28131.0,88.4504,88.4879,88.4317,88.4785,28131.0
2024-03-12 15:30:00,94.43,94.43,94.28,94.3,39285.0,88.4785,88.4785,88.338,88.3567,39285.0
2024-03-12 15:35:00,94.31,94.35,94.29,94.34,43990.0,88.3661,88.4036,88.3474,88.3942,43990.0
2024-03-12 15:40:00,94.34,94.49,94.34,94.35,50392.0,88.3942,88.5348,88.3942,88.4036,50392.0
2024-03-12 15:45:00,94.34,94.44,94.34,94.41,50992.0,88.3942,88.4879,88.3942,88.4598,50992.0
2024-03-12 15:50:00,94.4,94.64,94.39,94.62,75208.0,88.4504,88.6753,88.4411,88.6566,75208.0
2024-03-12 15:55:00,94.61,94.73,94.44,94.7,351536.0,88.6472,88.7596,88.4879,88.7315,351536.0
2024-03-13 09:30:00,95.0,95.39,94.92,95.29,109462.0,89.0126,89.378,88.9377,89.2843,109462.0
2024-03-13 09:35:00,95.24,95.62,95.23,95.62,25263.0,89.2375,89.5935,89.2281,89.5935,25263.0
2024-03-13 09:40:00,95.61,95.81,95.57,95.81,38311.0,89.5842,89.7716,89.5467,89.7716,38311.0
2024-03-13 09:45:00,95.79,95.87,95.74,95.78,37680.0,89.7528,89.8278,89.706,89.7435,37680.0
2024-03-13 09:50:00,95.76,95.79,95.54,95.62,24709.0,89.7247,89.7528,89.5186,89.5935,24709.0
2024-03-13 09:55:00,95.62,95.64,95.45,95.48,44798.0,89.5935,89.6123,89.4343,89.4624,44798.0
2024-03-13 10:00:00,95.47,95.63,95.44,95.49,24267.0,89.453,89.6029,89.4249,89.4717,24267.0
2024-03-13 10:05:00,95.49,95.51,95.43,95.47,13653.0,89.4717,89.4905,89.4155,89.453,13653.0
2024-03-13 10:10:00,95.48,95.54,95.39,95.45,11634.0,89.4624,89.5186,89.378,89.4343,11634.0
2024-03-13 10:15:00,95.47,95.51,95.39,95.39,12474.0,89.453,89.4905,89.378,89.378,12474.0
2024-03-13 10:20:00,95.38,95.53,95.37,95.51,18469.0,89.3687,89.5092,89.3593,89.4905,18469.0
2024-03-13 10:25:00,95.53,95.57,95.5,95.52,23805.0,89.5092,89.5467,89.4811,89.4999,23805.0
2024-03-13 10:30:00,95.52,95.54,95.42,95.48,23195.0,89.4999,89.5186,89.4062,89.4624,23195.0
2024-03-13 10:35:00,95.48,95.57,95.44,95.5,30940.0,89.4624,89.5467,89.4249,89.4811,30940.0
2024-03-13 10:40:00,95.47,95.53,95.47,95.5,19599.0,89.453,89.5092,89.453,89.4811,19599.0
2024-03-13 10:45:00,95.5,95.53,95.41,95.42,29982.0,89.4811,89.5092,89.3968,89.4062,29982.0
2024-03-13 10:50:00,95.42,95.59,95.4,95.55,31801.0,89.4062,89.5654,89.3874,89.528,31801.0
2024-03-13 10:55:00,95.54,95.59,95.43,95.43,24412.0,89.5186,89.5654,89.4155,89.4155,24412.0
2024-03-13 11:00:00,95.42,95.52,95.41,95.45,17372.0,89.4062,89.4999,89.3968,89.4343,17372.0
2024-03-13 11:05:00,95.44,95.46,95.4,95.41,16511.0,89.4249,89.4436,89.3874,89.3968,16511.0
2024-03-13 11:10:00,95.4,95.44,95.38,95.44,21855.0,89.3874,89.4249,89.3687,89.4249,21855.0
2024-03-13 11:15:00,95.45,95.53,95.44,95.51,25367.0,89.4343,89.5092,89.4249,89.4905,25367.0
2024-03-13 11:20:00,95.5,95.55,95.49,95.53,29589.0,89.4811,89.528,89.4717,89.5092,29589.0
2024-03-13 11:25:00,95.52,95.57,95.5,95.57,17707.0,89.4999,89.5467,89.4811,89.5467,17707.0
2024-03-13 11:30:00,95.57,95.57,95.49,95.55,15618.0,89.5467,89.5467,89.4717,89.528,15618.0
2024-03-13 11:35:00,95.55,95.62,95.49,95.59,12822.0,89.528,89.5935,89.4717,89.5654,12822.0
2024-03-13 11:40:00,95.58,95.76,95.58,95.73,22203.0,89.5561,89.7247,89.5561,89.6966,22203.0
2024-03-13 11:45:00,95.74,95.76,95.68,95.7,15464.0,89.706,89.7247,89.6498,89.6685,15464.0
2024-03-13 11:50:00,95.7,95.7,95.65,95.7,16716.0,89.6685,89.6685,89.6217,89.6685,16716.0
2024-03-13 11:55:00,95.7,95.74,95.68,95.72,16252.0,89.6685,89.706,89.6498,89.6872,16252.0
2024-03-13 12:00:00,95.71,95.76,95.7,95.75,15625.0,89.6779,89.7247,89.6685,89.7154,15625.0
2024-03-13 12:05:00,95.74,95.82,95.74,95.81,30493.0,89.706,89.7809,89.706,89.7716,30493.0
2024-03-13 12:10:00,95.81,95.83,95.71,95.73,26215.0,89.7716,89.7903,89.6779,89.6966,26215.0
2024-03-13 12:15:00,95.73,95.73,95.65,95.7,15183.0,89.6966,89.6966,89.6217,89.6685,15183.0
2024-03-13 12:20:00,95.69,95.74,95.6,95.6,23393.0,89.6591,89.706,89.5748,89.5748,23393.0
2024-03-13 12:25:00,95.61,95.67,95.6,95.65,15409.0,89.5842,89.6404,89.5748,89.6217,15409.0
2024-03-13 12:30:00,95.66,95.72,95.64,95.71,19072.0,89.631,89.6872,89.6123,89.6779,19072.0
2024-03-13 12:35:00,95.7,95.7,95.6,95.62,19048.0,89.6685,89.6685,89.5748,89.5935,19048.0
2024-03-13 12:40:00,95.61,95.65,95.59,95.6,16633.0,89.5842,89.6217,89.5654,89.5748,16633.0
2024-03-13 12:45:00,95.61,95.69,95.61,95.68,12476.0,89.5842,89.6591,89.5842,89.6498,12476.0
2024-03-13 12:50:00,95.69,95.7,95.64,95.7,30194.0,89.6591,89.6685,89.6123,89.6685,30194.0
2024-03-13 12:55:00,95.7,95.71,95.67,95.68,16626.0,89.6685,89.6779,89.6404,89.6498,16626.0
2024-03-13 13:00:00,95.68,95.72,95.62,95.68,25229.0,89.6498,89.6872,89.5935,89.6498,25229.0
2024-03-13 13:05:00,95.7,95.74,95.63,95.63,11633.0,89.6685,89.706,89.6029,89.6029,11633.0
2024-03-13 13:10:00,95.63,95.66,95.61,95.63,12436.0,89.6029,89.631,89.5842,89.6029,12436.0
2024-03-13 13:15:00,95.64,95.67,95.61,95.61,11949.0,89.6123,89.6404,89.5842,89.5842,11949.0
2024-03-13 13:20:00,95.6,95.64,95.6,95.64,13773.0,89.5748,89.6123,89.5748,89.6123,13773.0
2024-03-13 13:25:00,95.64,95.7,95.63,95.69,17901.0,89.6123,89.6685,89.6029,89.6591,17901.0
2024-03-13 13:30:00,95.69,95.7,95.61,95.62,28034.0,89.6591,89.6685,89.5842,89.5935,28034.0
2024-03-13 13:35:00,95.63,95.65,95.6,95.62,13712.0,89.6029,89.6217,89.5748,89.5935,13712.0
2024-03-13 13:40:00,95.62,95.63,95.58,95.63,17666.0,89.5935,89.6029,89.5561,89.6029,17666.0
2024-03-13 13:45:00,95.62,95.64,95.61,95.62,22159.0,89.5935,89.6123,89.5842,89.5935,22159.0
2024-03-13 13:50:00,95.62,95.64,95.61,95.62,13877.0,89.5935,89.6123,89.5842,89.5935,13877.0
2024-03-13 13:55:00,95.63,95.64,95.6,95.63,11986.0,89.6029,89.6123,89.5748,89.6029,11986.0
2024-03-13 14:00:00,95.63,95.71,95.62,95.7,12452.0,89.6029,89.6779,89.5935,89.6685,12452.0
2024-03-13 14:05:00,95.7,95.71,95.6,95.64,20582.0,89.6685,89.6779,89.5748,89.6123,20582.0
2024-03-13 14:10:00,95.65,95.72,95.64,95.7,32252.0,89.6217,89.6872,89.6123,89.6685,32252.0
2024-03-13 14:15:00,95.7,95.71,95.61,95.65,24994.0,89.6685,89.6779,89.5842,89.6217,24994.0
2024-03-13 14:20:00,95.67,95.69,95.6,95.69,25262.0,89.6404,89.6591,89.5748,89.6591,25262.0
2024-03-13 14:25:00,95.69,95.76,95.68,95.76,26188.0,89.6591,89.7247,89.6498,89.7247,26188.0
2024-03-13 14:30:00,95.75,95.76,95.68,95.7,22105.0,89.7154,89.7247,89.6498,89.6685,22105.0
2024-03-13 14:35:00,95.7,95.72,95.67,95.67,11814.0,89.6685,89.6872,89.6404,89.6404,11814.0
2024-03-13 14:40:00,95.67,95.69,95.62,95.63,19535.0,89.6404,89.6591,89.5935,89.6029,19535.0
2024-03-13 14:45:00,95.62,95.64,95.59,95.63,17701.0,89.5935,89.6123,89.5654,89.6029,17701.0
2024-03-13 14:50:00,95.63,95.68,95.61,95.67,15573.0,89.6029,89.6498,89.5842,89.6404,15573.0
2024-03-13 14:55:00,95.66,95.67,95.61,95.61,14258.0,89.631,89.6404,89.5842,89.5842,14258.0
2024-03-13 15:00:00,95.59,95.59,95.52,95.54,28547.0,89.5654,89.5654,89.4999,89.5186,28547.0
2024-03-13 15:05:00,95.54,95.59,95.54,95.56,12377.0,89.5186,89.5654,89.5186,89.5373,12377.0
2024-03-13 15:10:00,95.56,95.61,95.55,95.59,17929.0,89.5373,89.5842,89.528,89.5654,17929.0
2024-03-13 15:15:00,95.58,95.6,95.55,95.59,23136.0,89.5561,89.5748,89.528,89.5654,23136.0
2024-03-13 15:20:00,95.58,95.62,95.56,95.62,20076.0,89.5561,89.5935,89.5373,89.5935,20076.0
2024-03-13 15:25:00,95.62,95.63,95.29,95.36,59738.0,89.5935,89.6029,89.2843,89.3499,59738.0
2024-03-13 15:30:00,95.36,95.56,95.34,95.53,47878.0,89.3499,89.5373,89.3312,89.5092,47878.0
2024-03-13 15:35:00,95.53,95.57,95.5,95.54,74778.0,89.5092,89.5467,89.4811,89.5186,74778.0
2024-03-13 15:40:00,95.54,95.55,95.4,95.48,53047.0,89.5186,89.528,89.3874,89.4624,53047.0
2024-03-13 15:45:00,95.48,95.5,95.4,95.48,71370.0,89.4624,89.4811,89.3874,89.4624,71370.0
2024-03-13 15:50:00,95.5,95.5,95.38,95.38,89221.0,89.4811,89.4811,89.3687,89.3687,89221.0
2024-03-13 15:55:00,95.38,95.54,95.29,95.33,288796.0,89.3687,89.5186,89.2843,89.3218,288796.0
2024-03-14 09:30:00,94.86,95.0,94.25,94.33,140226.0,88.8814,89.0126,88.3099,88.3849,140226.0
2024-03-14 09:35:00,94.34,94.57,94.04,94.12,61218.0,88.3942,88.6097,88.1131,88.1881,61218.0
2024-03-14 09:40:00,94.09,94.34,94.0,94.11,101580.0,88.16,88.3942,88.0757,88.1787,101580.0
2024-03-14 09:45:00,94.09,94.21,93.73,93.73,42509.0,88.16,88.2724,87.8227,87.8227,42509.0
2024-03-14 09:50:00,93.72,93.73,93.44,93.55,41368.0,87.8133,87.8227,87.5509,87.654,41368.0
2024-03-14 09:55:00,93.56,93.71,93.34,93.62,270978.0,87.6634,87.8039,87.4572,87.7196,270978.0
2024-03-14 10:00:00,93.65,93.84,93.38,93.44,44458.0,87.7477,87.9257,87.4947,87.5509,44458.0
2024-03-14 10:05:00,93.49,93.76,93.49,93.57,18412.0,87.5978,87.8508,87.5978,87.6728,18412.0
2024-03-14 10:10:00,93.58,93.71,93.46,93.51,28760.0,87.6821,87.8039,87.5697,87.6165,28760.0
2024-03-14 10:15:00,93.51,93.77,93.47,93.77,51490.0,87.6165,87.8601,87.5791,87.8601,51490.0
2024-03-14 10:20:00,93.76,93.83,93.54,93.54,33555.0,87.8508,87.9164,87.6446,87.6446,33555.0
2024-03-14 10:25:00,93.52,93.56,93.35,93.37,63252.0,87.6259,87.6634,87.4666,87.4854,63252.0
2024-03-14 10:30:00,93.38,93.55,93.3,93.41,46248.0,87.4947,87.654,87.4198,87.5228,46248.0
2024-03-14 10:35:00,93.42,93.51,93.32,93.41,38332.0,87.5322,87.6165,87.4385,87.5228,38332.0
2024-03-14 10:40:00,93.4,93.44,93.25,93.27,61941.0,87.5135,87.5509,87.3729,87.3917,61941.0
2024-03-14 10:45:00,93.28,93.43,93.22,93.39,42147.0,87.401,87.5416,87.3448,87.5041,42147.0
2024-03-14 10:50:00,93.37,93.4,93.16,93.32,32425.0,87.4854,87.5135,87.2886,87.4385,32425.0
2024-03-14 10:55:00,93.31,93.33,93.12,93.13,30220.0,87.4291,87.4479,87.2511,87.2605,30220.0
2024-03-14 11:00:00,93.11,93.24,93.05,93.19,47100.0,87.2417,87.3635,87.1855,87.3167,47100.0
2024-03-14 11:05:00,93.16,93.26,93.13,93.25,18236.0,87.2886,87.3823,87.2605,87.3729,18236.0
2024-03-14 11:10:00,93.24,93.39,93.24,93.38,28883.0,87.3635,87.5041,87.3635,87.4947,28883.0
2024-03-14 11:15:00,93.37,93.41,93.28,93.41,27275.0,87.4854,87.5228,87.401,87.5228,27275.0
2024-03-14 11:20:00,93.41,93.52,93.4,93.45,20724.0,87.5228,87.6259,87.5135,87.5603,20724.0
2024-03-14 11:25:00,93.45,93.46,93.37,93.45,18872.0,87.5603,87.5697,87.4854,87.5603,18872.0
2024-03-14 11:30:00,93.48,93.55,93.46,93.55,20243.0,87.5884,87.654,87.5697,87.654,20243.0
2024-03-14 11:35:00,93.56,93.7,93.54,93.7,15314.0,87.6634,87.7946,87.6446,87.7946,15314.0
2024-03-14 11:40:00,93.69,93.8,93.65,93.75,31314.0,87.7852,87.8883,87.7477,87.8414,31314.0
2024-03-14 11:45:00,93.75,93.77,93.68,93.68,18152.0,87.8414,87.8601,87.7758,87.7758,18152.0
2024-03-14 11:50:00,93.68,93.85,93.68,93.84,29471.0,87.7758,87.9351,87.7758,87.9257,29471.0
2024-03-14 11:55:00,93.83,93.84,93.72,93.74,36098.0,87.9164,87.9257,87.8133,87.832,36098.0
2024-03-14 12:00:00,93.74,93.89,93.74,93.88,19702.0,87.832,87.9726,87.832,87.9632,19702.0
2024-03-14 12:05:00,93.86,94.02,93.84,94.02,26687.0,87.9445,88.0944,87.9257,88.0944,26687.0
2024-03-14 12:10:00,94.03,94.09,94.0,94.04,26046.0,88.1038,88.16,88.0757,88.1131,26046.0
2024-03-14 12:15:00,94.05,94.06,93.91,93.94,21903.0,88.1225,88.1319,87.9913,88.0194,21903.0
2024-03-14 12:20:00,93.93,94.1,93.88,94.09,35530.0,88.0101,88.1693,87.9632,88.16,35530.0
2024-03-14 12:25:00,94.09,94.19,94.05,94.12,25728.0,88.16,88.2537,88.1225,88.1881,25728.0
2024-03-14 12:30:00,94.11,94.13,94.05,94.06,23192.0,88.1787,88.1975,88.1225,88.1319,23192.0
2024-03-14 12:35:00,94.06,94.07,93.99,94.06,13588.0,88.1319,88.1412,88.0663,88.1319,13588.0
2024-03-14 12:40:00,94.05,94.07,93.97,94.06,21879.0,88.1225,88.1412,88.0475,88.1319,21879.0
2024-03-14 12:45:00,94.05,94.07,93.96,94.02,26455.0,88.1225,88.1412,88.0382,88.0944,26455.0
2024-03-14 12:50:00,94.01,94.02,93.95,94.0,12649.0,88.085,88.0944,88.0288,88.0757,12649.0
2024-03-14 12:55:00,94.0,94.01,93.83,93.83,23381.0,88.0757,88.085,87.9164,87.9164,23381.0
2024-03-14 13:00:00,93.84,93.94,93.82,93.94,8207.0,87.9257,88.0194,87.907,88.0194,8207.0
2024-03-14 13:05:00,93.95,93.95,93.84,93.94,17406.0,88.0288,88.0288,87.9257,88.0194,17406.0
2024-03-14 13:10:00,93.93,94.0,93.9,93.95,17565.0,88.0101,88.0757,87.982,88.0288,17565.0
2024-03-14 13:15:00,93.95,93.97,93.87,93.88,16064.0,88.0288,88.0475,87.9538,87.9632,16064.0
2024-03-14 13:20:00,93.88,93.89,93.82,93.85,13728.0,87.9632,87.9726,87.907,87.9351,13728.0
2024-03-14 13:25:00,93.87,93.9,93.8,93.8,15507.0,87.9538,87.982,87.8883,87.8883,15507.0
2024-03-14 13:30:00,93.79,93.81,93.72,93.77,23673.0,87.8789,87.8976,87.8133,87.8601,23673.0
2024-03-14 13:35:00,93.78,93.79,93.69,93.79,19603.0,87.8695,87.8789,87.7852,87.8789,19603.0
2024-03-14 13:40:00,93.78,93.84,93.73,93.84,31261.0,87.8695,87.9257,87.8227,87.9257,31261.0
2024-03-14 13:45:00,93.84,93.87,93.83,93.87,17891.0,87.9257,87.9538,87.9164,87.9538,17891.0
2024-03-14 13:50:00,93.87,93.87,93.8,93.84,21465.0,87.9538,87.9538,87.8883,87.9257,21465.0
2024-03-14 13:55:00,93.85,93.9,93.85,93.86,18570.0,87.9351,87.982,87.9351,87.9445,18570.0
2024-03-14 14:00:00,93.87,93.99,93.84,93.97,30499.0,87.9538,88.0663,87.9257,88.0475,30499.0
2024-03-14 14:05:00,93.98,94.04,93.95,93.98,17855.0,88.0569,88.1131,88.0288,88.0569,17855.0
2024-03-14 14:10:00,93.96,94.06,93.95,94.05,22511.0,88.0382,88.1319,88.0288,88.1225,22511.0
2024-03-14 14:15:00,94.04,94.05,94.0,94.03,37758.0,88.1131,88.1225,88.0757,88.1038,37758.0
2024-03-14 14:20:00,94.04,94.05,93.98,94.0,20780.0,88.1131,88.1225,88.0569,88.0757,20780.0
2024-03-14 14:25:00,93.99,94.08,93.97,94.03,29219.0,88.0663,88.1506,88.0475,88.1038,29219.0
2024-03-14 14:30:00,94.02,94.02,93.95,94.0,24185.0,88.0944,88.0944,88.0288,88.0757,24185.0
2024-03-14 14:35:00,94.01,94.09,93.98,94.07,19291.0,88.085,88.16,88.0569,88.1412,19291.0
2024-03-14 14:40:00,94.08,94.12,94.03,94.1,32035.0,88.1506,88.1881,88.1038,88.1693,32035.0
2024-03-14 14:45:00,94.11,94.12,94.06,94.11,19408.0,88.1787,88.1881,88.1319,88.1787,19408.0
2024-03-14 14:50:00,94.1,94.13,94.06,94.07,23528.0,88.1693,88.1975,88.1319,88.1412,23528.0
2024-03-14 14:55:00,94.08,94.12,94.07,94.07,24963.0,88.1506,88.1881,88.1412,88.1412,24963.0
2024-03-14 15:00:00,94.07,94.07,93.91,93.99,29201.0,88.1412,88.1412,87.9913,88.0663,29201.0
2024-03-14 15:05:00,94.0,94.01,93.93,93.95,37695.0,88.0757,88.085,88.0101,88.0288,37695.0
2024-03-14 15:10:00,93.94,94.02,93.93,93.93,55677.0,88.0194,88.0944,88.0101,88.0101,55677.0
2024-03-14 15:15:00,93.93,93.94,93.88,93.89,26500.0,88.0101,88.0194,87.9632,87.9726,26500.0
2024-03-14 15:20:00,93.89,93.94,93.84,93.86,30276.0,87.9726,88.0194,87.9257,87.9445,30276.0
2024-03-14 15:25:00,93.86,93.92,93.83,93.9,33860.0,87.9445,88.0007,87.9164,87.982,33860.0
2024-03-14 15:30:00,93.89,93.92,93.82,93.88,36640.0,87.9726,88.0007,87.907,87.9632,36640.0
2024-03-14 15:35:00,93.87,93.87,93.77,93.81,36782.0,87.9538,87.9538,87.8601,87.8976,36782.0
2024-03-14 15:40:00,93.82,93.88,93.8,93.85,74628.0,87.907,87.9632,87.8883,87.9351,74628.0
2024-03-14 15:45:00,93.86,94.04,93.85,94.01,115960.0,87.9445,88.1131,87.9351,88.085,115960.0
2024-03-14 15:50:00,94.01,94.13,93.95,94.13,160181.0,88.085,88.1975,88.0288,88.1975,160181.0
2024-03-14 15:55:00,94.12,94.2,93.95,94.01,470091.0,88.1881,88.263,88.0288,88.085,470091.0
2024-03-15 09:30:00,92.77,94.26,92.55,94.08,1541928.0,86.9232,88.3193,86.717,88.1506,1541928.0
2024-03-15 09:35:00,94.06,94.3,93.92,93.95,36360.0,88.1319,88.3567,88.0007,88.0288,36360.0
2024-03-15 09:40:00,93.94,94.12,93.83,93.9,62236.0,88.0194,88.1881,87.9164,87.982,62236.0
2024-03-15 09:45:00,93.88,93.95,93.48,93.48,33269.0,87.9632,88.0288,87.5884,87.5884,33269.0
2024-03-15 09:50:00,93.48,93.6,93.3,93.37,33559.0,87.5884,87.7009,87.4198,87.4854,33559.0
2024-03-15 09:55:00,93.38,93.64,93.29,93.54,69373.0,87.4947,87.7383,87.4104,87.6446,69373.0
2024-03-15 10:00:00,93.53,93.63,93.43,93.52,48078.0,87.6353,87.729,87.5416,87.6259,48078.0
2024-03-15 10:05:00,93.53,93.56,93.36,93.4,37110.0,87.6353,87.6634,87.476,87.5135,37110.0
2024-03-15 10:10:00,93.38,93.46,93.3,93.35,68360.0,87.4947,87.5697,87.4198,87.4666,68360.0
2024-03-15 10:15:00,93.35,93.64,93.32,93.55,65926.0,87.4666,87.7383,87.4385,87.654,65926.0
2024-03-15 10:20:00,93.54,93.8,93.52,93.79,59168.0,87.6446,87.8883,87.6259,87.8789,59168.0
2024-03-15 10:25:00,93.79,93.8,93.61,93.63,30197.0,87.8789,87.8883,87.7102,87.729,30197.0
2024-03-15 10:30:00,93.61,93.79,93.55,93.72,56758.0,87.7102,87.8789,87.654,87.8133,56758.0
2024-03-15 10:35:00,93.73,93.73,93.58,93.7,15565.0,87.8227,87.8227,87.6821,87.7946,15565.0
2024-03-15 10:40:00,93.7,93.76,93.65,93.66,18377.0,87.7946,87.8508,87.7477,87.7571,18377.0
2024-03-15 10:45:00,93.67,93.69,93.6,93.68,20561.0,87.7664,87.7852,87.7009,87.7758,20561.0
2024-03-15 10:50:00,93.68,93.69,93.54,93.69,23201.0,87.7758,87.7852,87.6446,87.7852,23201.0
2024-03-15 10:55:00,93.68,93.73,93.66,93.7,17072.0,87.7758,87.8227,87.7571,87.7946,17072.0
2024-03-15 11:00:00,93.69,93.72,93.64,93.67,19304.0,87.7852,87.8133,87.7383,87.7664,19304.0
2024-03-15 11:05:00,93.68,93.69,93.55,93.58,14893.0,87.7758,87.7852,87.654,87.6821,14893.0
2024-03-15 11:10:00,93.57,93.64,93.53,93.54,21400.0,87.6728,87.7383,87.6353,87.6446,21400.0
2024-03-15 11:15:00,93.55,93.61,93.53,93.57,16800.0,87.654,87.7102,87.6353,87.6728,16800.0
2024-03-15 11:20:00,93.56,93.58,93.48,93.58,15625.0,87.6634,87.6821,87.5884,87.6821,15625.0
2024-03-15 11:25:00,93.59,93.8,93.59,93.78,11659.0,87.6915,87.8883,87.6915,87.8695,11659.0
2024-03-15 11:30:00,93.79,93.81,93.74,93.78,12594.0,87.8789,87.8976,87.832,87.8695,12594.0
2024-03-15 11:35:00,93.78,93.79,93.65,93.68,17078.0,87.8695,87.8789,87.7477,87.7758,17078.0
2024-03-15 11:40:00,93.68,93.69,93.57,93.59,9597.0,87.7758,87.7852,87.6728,87.6915,9597.0
2024-03-15 11:45:00,93.59,93.64,93.59,93.64,8140.0,87.6915,87.7383,87.6915,87.7383,8140.0
2024-03-15 11:50:00,93.63,93.73,93.63,93.71,17460.0,87.729,87.8227,87.729,87.8039,17460.0
2024-03-15 11:55:00,93.72,93.72,93.64,93.64,18454.0,87.8133,87.8133,87.7383,87.7383,18454.0
2024-03-15 12:00:00,93.64,93.68,93.57,93.59,18061.0,87.7383,87.7758,87.6728,87.6915,18061.0
2024-03-15 12:05:00,93.58,93.62,93.54,93.58,23531.0,87.6821,87.7196,87.6446,87.6821,23531.0
2024-03-15 12:10:00,93.58,93.65,93.58,93.6,14135.0,87.6821,87.7477,87.6821,87.7009,14135.0
2024-03-15 12:15:00,93.6,93.65,93.59,93.59,24851.0,87.7009,87.7477,87.6915,87.6915,24851.0
2024-03-15 12:20:00,93.59,93.59,93.51,93.51,15892.0,87.6915,87.6915,87.6165,87.6165,15892.0
2024-03-15 12:25:00,93.52,93.55,93.49,93.55,15970.0,87.6259,87.654,87.5978,87.654,15970.0
2024-03-15 12:30:00,93.54,93.59,93.48,93.56,30305.0,87.6446,87.6915,87.5884,87.6634,30305.0
2024-03-15 12:35:00,93.55,93.64,93.51,93.56,22995.0,87.654,87.7383,87.6165,87.6634,22995.0
2024-03-15 12:40:00,93.57,93.62,93.54,93.55,10552.0,87.6728,87.7196,87.6446,87.654,10552.0
2024-03-15 12:45:00,93.54,93.55,93.49,93.51,23187.0,87.6446,87.654,87.5978,87.6165,23187.0
2024-03-15 12:50:00,93.5,93.51,93.4,93.48,17021.0,87.6072,87.6165,87.5135,87.5884,17021.0
2024-03-15 12:55:00,93.47,93.49,93.44,93.48,16885.0,87.5791,87.5978,87.5509,87.5884,16885.0
2024-03-15 13:00:00,93.48,93.49,93.43,93.46,21164.0,87.5884,87.5978,87.5416,87.5697,21164.0
2024-03-15 13:05:00,93.47,93.64,93.46,93.64,16084.0,87.5791,87.7383,87.5697,87.7383,16084.0
2024-03-15 13:10:00,93.64,93.7,93.61,93.64,19359.0,87.7383,87.7946,87.7102,87.7383,19359.0
2024-03-15 13:15:00,93.64,93.64,93.53,93.53,8671.0,87.7383,87.7383,87.6353,87.6353,8671.0
2024-03-15 13:20:00,93.54,93.67,93.53,93.67,15941.0,87.6446,87.7664,87.6353,87.7664,15941.0
2024-03-15 13:25:00,93.68,93.68,93.55,93.59,18819.0,87.7758,87.7758,87.654,87.6915,18819.0
2024-03-15 13:30:00,93.59,93.63,93.57,93.57,22728.0,87.6915,87.729,87.6728,87.6728,22728.0
2024-03-15 13:35:00,93.56,93.72,93.56,93.71,21890.0,87.6634,87.8133,87.6634,87.8039,21890.0
2024-03-15 13:40:00,93.72,93.73,93.65,93.68,14346.0,87.8133,87.8227,87.7477,87.7758,14346.0
2024-03-15 13:45:00,93.68,93.7,93.67,93.69,12431.0,87.7758,87.7946,87.7664,87.7852,12431.0
2024-03-15 13:50:00,93.68,93.75,93.67,93.73,13143.0,87.7758,87.8414,87.7664,87.8227,13143.0
2024-03-15 13:55:00,93.73,93.74,93.65,93.66,14525.0,87.8227,87.832,87.7477,87.7571,14525.0
2024-03-15 14:00:00,93.66,93.68,93.56,93.59,33387.0,87.7571,87.7758,87.6634,87.6915,33387.0
2024-03-15 14:05:00,93.59,93.61,93.46,93.52,36917.0,87.6915,87.7102,87.5697,87.6259,36917.0
2024-03-15 14:10:00,93.52,93.55,93.46,93.5,21832.0,87.6259,87.654,87.5697,87.6072,21832.0
2024-03-15 14:15:00,93.5,93.56,93.46,93.51,26599.0,87.6072,87.6634,87.5697,87.6165,26599.0
2024-03-15 14:20:00,93.52,93.64,93.52,93.56,13761.0,87.6259,87.7383,87.6259,87.6634,13761.0
2024-03-15 14:25:00,93.55,93.59,93.51,93.55,28079.0,87.654,87.6915,87.6165,87.654,28079.0
2024-03-15 14:30:00,93.56,93.85,93.56,93.74,103352.0,87.6634,87.9351,87.6634,87.832,103352.0
2024-03-15 14:35:00,93.75,93.86,93.73,93.84,37651.0,87.8414,87.9445,87.8227,87.9257,37651.0
2024-03-15 14:40:00,93.86,93.93,93.81,93.86,79244.0,87.9445,88.0101,87.8976,87.9445,79244.0
2024-03-15 14:45:00,93.86,93.91,93.81,93.82,26837.0,87.9445,87.9913,87.8976,87.907,26837.0
2024-03-15 14:50:00,93.83,93.94,93.82,93.9,29000.0,87.9164,88.0194,87.907,87.982,29000.0
2024-03-15 14:55:00,93.9,93.91,93.82,93.91,27664.0,87.982,87.9913,87.907,87.9913,27664.0
2024-03-15 15:00:00,93.91,94.06,93.86,94.03,219390.0,87.9913,88.1319,87.9445,88.1038,219390.0
2024-03-15 15:05:00,94.03,94.15,94.01,94.12,33505.0,88.1038,88.2162,88.085,88.1881,33505.0
2024-03-15 15:10:00,94.13,94.23,94.04,94.08,109453.0,88.1975,88.2912,88.1131,88.1506,109453.0
2024-03-15 15:15:00,94.07,94.09,93.91,93.95,38264.0,88.1412,88.16,87.9913,88.0288,38264.0
2024-03-15 15:20:00,93.95,94.12,93.9,93.98,76620.0,88.0288,88.1881,87.982,88.0569,76620.0
2024-03-15 15:25:00,93.98,94.06,93.96,94.02,64373.0,88.0569,88.1319,88.0382,88.0944,64373.0
2024-03-15 15:30:00,94.01,94.19,94.0,94.18,102596.0,88.085,88.2537,88.0757,88.2443,102596.0
2024-03-15 15:35:00,94.19,94.26,94.12,94.12,113491.0,88.2537,88.3193,88.1881,88.1881,113491.0
2024-03-15 15:40:00,94.12,94.28,94.1,94.16,137188.0,88.1881,88.338,88.1693,88.2256,137188.0
2024-03-15 15:45:00,94.17,94.67,94.16,94.66,372419.0,88.2349,88.7034,88.2256,88.6941,372419.0
2024-03-15 15:50:00,94.62,94.87,94.42,94.44,449814.0,88.6566,88.8908,88.4692,88.4879,449814.0
2024-03-15 15:55:00,94.43,94.59,94.1,94.3,441258.0,88.4785,88.6285,88.1693,88.3567,441258.0
2024-03-18 09:30:00,94.1,94.68,94.1,94.16,132073.0,88.1693,88.7128,88.1693,88.2256,132073.0
2024-03-18 09:35:00,94.16,94.21,93.86,93.87,70657.0,88.2256,88.2724,87.9445,87.9538,70657.0
2024-03-18 09:40:00,93.9,94.05,93.86,93.97,47146.0,87.982,88.1225,87.9445,88.0475,47146.0
2024-03-18 09:45:00,93.93,93.93,93.68,93.84,77123.0,88.0101,88.0101,87.7758,87.9257,77123.0
2024-03-18 09:50:00,93.84,94.21,93.81,94.16,27658.0,87.9257,88.2724,87.8976,88.2256,27658.0
2024-03-18 09:55:00,94.15,94.34,94.04,94.34,33316.0,88.2162,88.3942,88.1131,88.3942,33316.0
2024-03-18 10:00:00,94.3,94.3,93.99,94.3,69432.0,88.3567,88.3567,88.0663,88.3567,69432.0
2024-03-18 10:05:00,94.31,94.32,94.05,94.12,27227.0,88.3661,88.3755,88.1225,88.1881,27227.0
2024-03-18 10:10:00,94.12,94.33,94.1,94.33,25022.0,88.1881,88.3849,88.1693,88.3849,25022.0
2024-03-18 10:15:00,94.34,94.52,94.33,94.52,25194.0,88.3942,88.5629,88.3849,88.5629,25194.0
2024-03-18 10:20:00,94.53,94.59,94.46,94.58,40542.0,88.5722,88.6285,88.5067,88.6191,40542.0
2024-03-18 10:25:00,94.59,94.63,94.5,94.59,34124.0,88.6285,88.6659,88.5441,88.6285,34124.0
2024-03-18 10:30:00,94.58,94.58,94.4,94.43,35865.0,88.6191,88.6191,88.4504,88.4785,35865.0
2024-03-18 10:35:00,94.42,94.65,94.4,94.61,31056.0,88.4692,88.6847,88.4504,88.6472,31056.0
2024-03-18 10:40:00,94.61,94.67,94.54,94.65,73796.0,88.6472,88.7034,88.5816,88.6847,73796.0
2024-03-18 10:45:00,94.62,94.7,94.59,94.68,80618.0,88.6566,88.7315,88.6285,88.7128,80618.0
2024-03-18 10:50:00,94.66,94.74,94.64,94.73,17438.0,88.6941,88.769,88.6753,88.7596,17438.0
2024-03-18 10:55:00,94.72,94.74,94.54,94.59,24982.0,88.7503,88.769,88.5816,88.6285,24982.0
2024-03-18 11:00:00,94.59,94.69,94.59,94.69,15971.0,88.6285,88.7222,88.6285,88.7222,15971.0
2024-03-18 11:05:00,94.71,94.72,94.6,94.61,25554.0,88.7409,88.7503,88.6378,88.6472,25554.0
2024-03-18 11:10:00,94.61,94.74,94.6,94.72,16908.0,88.6472,88.769,88.6378,88.7503,16908.0
2024-03-18 11:15:00,94.72,94.78,94.68,94.74,29358.0,88.7503,88.8065,88.7128,88.769,29358.0
2024-03-18 11:20:00,94.74,94.78,94.7,94.74,32205.0,88.769,88.8065,88.7315,88.769,32205.0
2024-03-18 11:25:00,94.75,94.86,94.69,94.85,24186.0,88.7784,88.8814,88.7222,88.8721,24186.0
2024-03-18 11:30:00,94.85,94.96,94.84,94.86,59375.0,88.8721,88.9751,88.8627,88.8814,59375.0
2024-03-18 11:35:00,94.87,94.94,94.86,94.91,20688.0,88.8908,88.9564,88.8814,88.9283,20688.0
2024-03-18 11:40:00,94.9,94.93,94.85,94.89,36392.0,88.9189,88.947,88.8721,88.9096,36392.0
2024-03-18 11:45:00,94.89,94.93,94.83,94.88,38981.0,88.9096,88.947,88.8533,88.9002,38981.0
2024-03-18 11:50:00,94.88,94.92,94.76,94.89,50279.0,88.9002,88.9377,88.7878,88.9096,50279.0
2024-03-18 11:55:00,94.9,94.97,94.84,94.96,56317.0,88.9189,88.9845,88.8627,88.9751,56317.0
2024-03-18 12:00:00,94.96,94.99,94.9,94.91,43724.0,88.9751,89.0033,88.9189,88.9283,43724.0
2024-03-18 12:05:00,94.91,95.03,94.91,94.95,63456.0,88.9283,89.0407,88.9283,88.9658,63456.0
2024-03-18 12:10:00,94.95,95.15,94.94,95.03,39800.0,88.9658,89.1532,88.9564,89.0407,39800.0
2024-03-18 12:15:00,95.03,95.23,95.03,95.2,97170.0,89.0407,89.2281,89.0407,89.2,97170.0
2024-03-18 12:20:00,95.19,95.23,95.13,95.21,66340.0,89.1907,89.2281,89.1344,89.2094,66340.0
2024-03-18 12:25:00,95.22,95.32,95.2,95.28,46222.0,89.2188,89.3125,89.2,89.275,46222.0
2024-03-18 12:30:00,95.29,95.38,95.24,95.34,60496.0,89.2843,89.3687,89.2375,89.3312,60496.0
2024-03-18 12:35:00,95.34,95.37,95.32,95.37,53932.0,89.3312,89.3593,89.3125,89.3593,53932.0
2024-03-18 12:40:00,95.38,95.45,95.36,95.4,48138.0,89.3687,89.4343,89.3499,89.3874,48138.0
2024-03-18 12:45:00,95.41,95.48,95.37,95.46,36559.0,89.3968,89.4624,89.3593,89.4436,36559.0
2024-03-18 12:50:00,95.43,95.65,95.42,95.54,52937.0,89.4155,89.6217,89.4062,89.5186,52937.0
2024-03-18 12:55:00,95.53,95.53,95.45,95.52,22190.0,89.5092,89.5092,89.4343,89.4999,22190.0
2024-03-18 13:00:00,95.51,95.57,95.36,95.49,29314.0,89.4905,89.5467,89.3499,89.4717,29314.0
2024-03-18 13:05:00,95.48,95.49,95.37,95.38,36521.0,89.4624,89.4717,89.3593,89.3687,36521.0
2024-03-18 13:10:00,95.38,95.42,95.36,95.42,18923.0,89.3687,89.4062,89.3499,89.4062,18923.0
2024-03-18 13:15:00,95.42,95.42,95.33,95.34,23628.0,89.4062,89.4062,89.3218,89.3312,23628.0
2024-03-18 13:20:00,95.34,95.37,95.25,95.29,31933.0,89.3312,89.3593,89.2469,89.2843,31933.0
2024-03-18 13:25:00,95.31,95.4,95.28,95.39,17060.0,89.3031,89.3874,89.275,89.378,17060.0
2024-03-18 13:30:00,95.4,95.4,95.22,95.25,41586.0,89.3874,89.3874,89.2188,89.2469,41586.0
2024-03-18 13:35:00,95.25,95.28,95.2,95.27,27006.0,89.2469,89.275,89.2,89.2656,27006.0
2024-03-18 13:40:00,95.27,95.29,95.18,95.2,24619.0,89.2656,89.2843,89.1813,89.2,24619.0
2024-03-18 13:45:00,95.21,95.21,95.08,95.12,22072.0,89.2094,89.2094,89.0876,89.1251,22072.0
2024-03-18 13:50:00,95.12,95.16,95.07,95.15,14995.0,89.1251,89.1625,89.0782,89.1532,14995.0
2024-03-18 13:55:00,95.15,95.23,95.13,95.22,29936.0,89.1532,89.2281,89.1344,89.2188,29936.0
2024-03-18 14:00:00,95.23,95.25,95.14,95.16,23685.0,89.2281,89.2469,89.1438,89.1625,23685.0
2024-03-18 14:05:00,95.17,95.21,95.1,95.1,49139.0,89.1719,89.2094,89.1063,89.1063,49139.0
2024-03-18 14:10:00,95.1,95.23,95.09,95.17,17018.0,89.1063,89.2281,89.097,89.1719,17018.0
2024-03-18 14:15:00,95.17,95.21,95.14,95.2,27927.0,89.1719,89.2094,89.1438,89.2,27927.0
2024-03-18 14:20:00,95.21,95.24,95.17,95.17,30437.0,89.2094,89.2375,89.1719,89.1719,30437.0
2024-03-18 14:25:00,95.16,95.21,95.1,95.21,45785.0,89.1625,89.2094,89.1063,89.2094,45785.0
2024-03-18 14:30:00,95.22,95.25,95.09,95.16,77877.0,89.2188,89.2469,89.097,89.1625,77877.0
2024-03-18 14:35:00,95.16,95.18,95.07,95.13,60577.0,89.1625,89.1813,89.0782,89.1344,60577.0
2024-03-18 14:40:00,95.14,95.23,95.13,95.23,69452.0,89.1438,89.2281,89.1344,89.2281,69452.0
2024-03-18 14:45:00,95.24,95.3,95.2,95.25,61525.0,89.2375,89.2937,89.2,89.2469,61525.0
2024-03-18 14:50:00,95.24,95.31,95.17,95.19,74725.0,89.2375,89.3031,89.1719,89.1907,74725.0
2024-03-18 14:55:00,95.2,95.25,95.18,95.23,42966.0,89.2,89.2469,89.1813,89.2281,42966.0
2024-03-18 15:00:00,95.22,95.29,95.2,95.25,73831.0,89.2188,89.2843,89.2,89.2469,73831.0
2024-03-18 15:05:00,95.24,95.29,95.14,95.2,96369.0,89.2375,89.2843,89.1438,89.2,96369.0
2024-03-18 15:10:00,95.2,95.37,95.19,95.36,39443.0,89.2,89.3593,89.1907,89.3499,39443.0
2024-03-18 15:15:00,95.35,95.37,95.33,95.34,28867.0,89.3406,89.3593,89.3218,89.3312,28867.0
2024-03-18 15:20:00,95.33,95.34,95.23,95.24,37558.0,89.3218,89.3312,89.2281,89.2375,37558.0
2024-03-18 15:25:00,95.23,95.31,95.23,95.25,25453.0,89.2281,89.3031,89.2281,89.2469,25453.0
2024-03-18 15:30:00,95.25,95.33,95.24,95.31,35514.0,89.2469,89.3218,89.2375,89.3031,35514.0
2024-03-18 15:35:00,95.31,95.35,95.22,95.26,62368.0,89.3031,89.3406,89.2188,89.2562,62368.0
2024-03-18 15:40:00,95.25,95.28,95.18,95.2,84597.0,89.2469,89.275,89.1813,89.2,84597.0
2024-03-18 15:45:00,95.2,95.23,95.13,95.22,107867.0,89.2,89.2281,89.1344,89.2188,107867.0
2024-03-18 15:50:00,95.21,95.3,95.2,95.26,149027.0,89.2094,89.2937,89.2,89.2562,149027.0
2024-03-18 15:55:00,95.25,95.34,95.2,95.34,339022.0,89.2469,89.3312,89.2,89.3312,339022.0
2024-03-19 09:30:00,95.63,95.77,95.46,95.58,72993.0,89.6029,89.7341,89.4436,89.5561,72993.0
2024-03-19 09:35:00,95.62,95.86,95.58,95.84,55343.0,89.5935,89.8184,89.5561,89.7997,55343.0
2024-03-19 09:40:00,95.84,95.92,95.63,95.77,49161.0,89.7997,89.8746,89.6029,89.7341,49161.0
2024-03-19 09:45:00,95.77,95.9,95.75,95.77,55087.0,89.7341,89.8559,89.7154,89.7341,55087.0
2024-03-19 09:50:00,95.78,95.8,95.57,95.72,39554.0,89.7435,89.7622,89.5467,89.6872,39554.0
2024-03-19 09:55:00,95.75,95.82,95.72,95.77,17923.0,89.7154,89.7809,89.6872,89.7341,17923.0
2024-03-19 10:00:00,95.77,95.81,95.71,95.76,43246.0,89.7341,89.7716,89.6779,89.7247,43246.0
2024-03-19 10:05:00,95.76,95.82,95.7,95.73,49429.0,89.7247,89.7809,89.6685,89.6966,49429.0
2024-03-19 10:10:00,95.74,95.83,95.68,95.72,46864.0,89.706,89.7903,89.6498,89.6872,46864.0
2024-03-19 10:15:00,95.73,95.75,95.43,95.44,66603.0,89.6966,89.7154,89.4155,89.4249,66603.0
2024-03-19 10:20:00,95.44,95.52,95.36,95.45,66717.0,89.4249,89.4999,89.3499,89.4343,66717.0
2024-03-19 10:25:00,95.43,95.51,95.41,95.47,63431.0,89.4155,89.4905,89.3968,89.453,63431.0
2024-03-19 10:30:00,95.48,95.55,95.43,95.55,235934.0,89.4624,89.528,89.4155,89.528,235934.0
2024-03-19 10:35:00,95.53,95.53,95.2,95.29,44965.0,89.5092,89.5092,89.2,89.2843,44965.0
2024-03-19 10:40:00,95.29,95.36,95.2,95.27,47929.0,89.2843,89.3499,89.2,89.2656,47929.0
2024-03-19 10:45:00,95.25,95.33,95.23,95.31,67698.0,89.2469,89.3218,89.2281,89.3031,67698.0
2024-03-19 10:50:00,95.29,95.42,95.26,95.4,49718.0,89.2843,89.4062,89.2562,89.3874,49718.0
2024-03-19 10:55:00,95.42,95.59,95.39,95.59,438522.0,89.4062,89.5654,89.378,89.5654,438522.0
2024-03-19 11:00:00,95.59,95.59,95.44,95.52,26350.0,89.5654,89.5654,89.4249,89.4999,26350.0
2024-03-19 11:05:00,95.51,95.54,95.44,95.54,24096.0,89.4905,89.5186,89.4249,89.5186,24096.0
2024-03-19 11:10:00,95.55,95.64,95.53,95.64,144965.0,89.528,89.6123,89.5092,89.6123,144965.0
2024-03-19 11:15:00,95.65,95.65,95.4,95.41,13079.0,89.6217,89.6217,89.3874,89.3968,13079.0
2024-03-19 11:20:00,95.43,95.53,95.42,95.52,14689.0,89.4155,89.5092,89.4062,89.4999,14689.0
2024-03-19 11:25:00,95.53,95.54,95.44,95.44,13740.0,89.5092,89.5186,89.4249,89.4249,13740.0
2024-03-19 11:30:00,95.45,95.47,95.38,95.41,74781.0,89.4343,89.453,89.3687,89.3968,74781.0
2024-03-19 11:35:00,95.41,95.42,95.38,95.4,14869.0,89.3968,89.4062,89.3687,89.3874,14869.0
2024-03-19 11:40:00,95.4,95.43,95.3,95.3,35327.0,89.3874,89.4155,89.2937,89.2937,35327.0
2024-03-19 11:45:00,95.27,95.31,95.23,95.31,7504.0,89.2656,89.3031,89.2281,89.3031,7504.0
2024-03-19 11:50:00,95.31,95.37,95.3,95.3,31705.0,89.3031,89.3593,89.2937,89.2937,31705.0
2024-03-19 11:55:00,95.31,95.32,95.26,95.29,12570.0,89.3031,89.3125,89.2562,89.2843,12570.0
2024-03-19 12:00:00,95.28,95.29,95.22,95.24,24088.0,89.275,89.2843,89.2188,89.2375,24088.0
2024-03-19 12:05:00,95.24,95.34,95.22,95.22,16072.0,89.2375,89.3312,89.2188,89.2188,16072.0
2024-03-19 12:10:00,95.23,95.23,95.14,95.15,16945.0,89.2281,89.2281,89.1438,89.1532,16945.0
2024-03-19 12:15:00,95.15,95.2,95.11,95.18,18002.0,89.1532,89.2,89.1157,89.1813,18002.0
2024-03-19 12:20:00,95.17,95.27,95.16,95.21,21040.0,89.1719,89.2656,89.1625,89.2094,21040.0
2024-03-19 12:25:00,95.2,95.21,95.15,95.18,16142.0,89.2,89.2094,89.1532,89.1813,16142.0
2024-03-19 12:30:00,95.19,95.26,95.18,95.22,15992.0,89.1907,89.2562,89.1813,89.2188,15992.0
2024-03-19 12:35:00,95.22,95.32,95.18,95.27,18967.0,89.2188,89.3125,89.1813,89.2656,18967.0
2024-03-19 12:40:00,95.28,95.36,95.25,95.35,24634.0,89.275,89.3499,89.2469,89.3406,24634.0
2024-03-19 12:45:00,95.36,95.37,95.29,95.29,28645.0,89.3499,89.3593,89.2843,89.2843,28645.0
2024-03-19 12:50:00,95.29,95.29,95.2,95.28,17165.0,89.2843,89.2843,89.2,89.275,17165.0
2024-03-19 12:55:00,95.28,95.28,95.22,95.24,15645.0,89.275,89.275,89.2188,89.2375,15645.0
2024-03-19 13:00:00,95.23,95.25,95.16,95.17,31317.0,89.2281,89.2469,89.1625,89.1719,31317.0
2024-03-19 13:05:00,95.16,95.27,95.11,95.27,39987.0,89.1625,89.2656,89.1157,89.2656,39987.0
2024-03-19 13:10:00,95.28,95.29,95.16,95.19,30150.0,89.275,89.2843,89.1625,89.1907,30150.0
2024-03-19 13:15:00,95.19,95.22,95.14,95.16,11671.0,89.1907,89.2188,89.1438,89.1625,11671.0
2024-03-19 13:20:00,95.16,95.24,95.16,95.19,8499.0,89.1625,89.2375,89.1625,89.1907,8499.0
2024-03-19 13:25:00,95.18,95.25,95.15,95.22,148072.0,89.1813,89.2469,89.1532,89.2188,148072.0
2024-03-19 13:30:00,95.22,95.25,95.15,95.21,52824.0,89.2188,89.2469,89.1532,89.2094,52824.0
2024-03-19 13:35:00,95.2,95.23,95.16,95.21,22773.0,89.2,89.2281,89.1625,89.2094,22773.0
2024-03-19 13:40:00,95.2,95.23,95.19,95.23,12384.0,89.2,89.2281,89.1907,89.2281,12384.0
2024-03-19 13:45:00,95.22,95.23,95.16,95.18,16877.0,89.2188,89.2281,89.1625,89.1813,16877.0
2024-03-19 13:50:00,95.2,95.22,95.16,95.18,16540.0,89.2,89.2188,89.1625,89.1813,16540.0
2024-03-19 13:55:00,95.17,95.21,95.15,95.2,21702.0,89.1719,89.2094,89.1532,89.2,21702.0
2024-03-19 14:00:00,95.2,95.2,95.14,95.17,23915.0,89.2,89.2,89.1438,89.1719,23915.0
2024-03-19 14:05:00,95.17,95.17,95.13,95.16,23083.0,89.1719,89.1719,89.1344,89.1625,23083.0
2024-03-19 14:10:00,95.15,95.19,95.02,95.02,42072.0,89.1532,89.1907,89.0314,89.0314,42072.0
2024-03-19 14:15:00,95.02,95.1,95.01,95.09,24204.0,89.0314,89.1063,89.022,89.097,24204.0
2024-03-19 14:20:00,95.08,95.19,95.08,95.16,16727.0,89.0876,89.1907,89.0876,89.1625,16727.0
2024-03-19 14:25:00,95.18,95.25,95.16,95.22,15933.0,89.1813,89.2469,89.1625,89.2188,15933.0
2024-03-19 14:30:00,95.22,95.24,95.2,95.23,23223.0,89.2188,89.2375,89.2,89.2281,23223.0
2024-03-19 14:35:00,95.22,95.27,95.21,95.25,17058.0,89.2188,89.2656,89.2094,89.2469,17058.0
2024-03-19 14:40:00,95.25,95.26,95.19,95.2,26796.0,89.2469,89.2562,89.1907,89.2,26796.0
2024-03-19 14:45:00,95.19,95.22,95.17,95.2,23960.0,89.1907,89.2188,89.1719,89.2,23960.0
2024-03-19 14:50:00,95.2,95.22,95.17,95.19,14367.0,89.2,89.2188,89.1719,89.1907,14367.0
2024-03-19 14:55:00,95.18,95.2,95.14,95.19,26358.0,89.1813,89.2,89.1438,89.1907,26358.0
2024-03-19 15:00:00,95.19,95.21,95.16,95.2,25992.0,89.1907,89.2094,89.1625,89.2,25992.0
2024-03-19 15:05:00,95.2,95.29,95.19,95.24,40245.0,89.2,89.2843,89.1907,89.2375,40245.0
2024-03-19 15:10:00,95.23,95.28,95.2,95.26,58798.0,89.2281,89.275,89.2,89.2562,58798.0
2024-03-19 15:15:00,95.26,95.29,95.24,95.28,28760.0,89.2562,89.2843,89.2375,89.275,28760.0
2024-03-19 15:20:00,95.28,95.33,95.24,95.25,37516.0,89.275,89.3218,89.2375,89.2469,37516.0
2024-03-19 15:25:00,95.25,95.28,95.22,95.25,36112.0,89.2469,89.275,89.2188,89.2469,36112.0
2024-03-19 15:30:00,95.26,95.29,95.18,95.26,50081.0,89.2562,89.2843,89.1813,89.2562,50081.0
2024-03-19 15:35:00,95.25,95.26,95.19,95.25,41145.0,89.2469,89.2562,89.1907,89.2469,41145.0
2024-03-19 15:40:00,95.24,95.29,95.21,95.27,195708.0,89.2375,89.2843,89.2094,89.2656,195708.0
2024-03-19 15:45:00,95.26,95.31,95.18,95.18,86820.0,89.2562,89.3031,89.1813,89.1813,86820.0
2024-03-19 15:50:00,95.17,95.18,95.02,95.12,117359.0,89.1719,89.1813,89.0314,89.1251,117359.0
2024-03-19 15:55:00,95.12,95.16,94.92,94.99,360420.0,89.1251,89.1625,88.9377,89.0033,360420.0
2024-03-20 09:30:00,93.44,93.51,93.02,93.19,164851.0,88.7664,88.8329,88.3674,88.5289,164851.0
2024-03-20 09:35:00,93.16,93.46,93.12,93.45,57565.0,88.5004,88.7854,88.4624,88.7759,57565.0
2024-03-20 09:40:00,93.45,93.56,93.27,93.47,83344.0,88.7759,88.8804,88.6049,88.7949,83344.0
2024-03-20 09:45:00,93.51,93.72,93.5,93.64,52328.0,88.8329,89.0324,88.8234,88.9564,52328.0
2024-03-20 09:50:00,93.64,93.64,93.41,93.42,32242.0,88.9564,88.9564,88.7379,88.7474,32242.0
2024-03-20 09:55:00,93.45,93.53,93.33,93.49,26765.0,88.7759,88.8519,88.6619,88.8139,26765.0
2024-03-20 10:00:00,93.48,93.53,93.3,93.31,27820.0,88.8044,88.8519,88.6334,88.6429,27820.0
2024-03-20 10:05:00,93.31,93.36,93.15,93.36,92514.0,88.6429,88.6904,88.4909,88.6904,92514.0
2024-03-20 10:10:00,93.37,93.57,93.34,93.57,122067.0,88.6999,88.8899,88.6714,88.8899,122067.0
2024-03-20 10:15:00,93.58,93.66,93.55,93.62,25782.0,88.8994,88.9754,88.8709,88.9374,25782.0
2024-03-20 10:20:00,93.63,93.7,93.62,93.68,49987.0,88.9469,89.0134,88.9374,88.9944,49987.0
2024-03-20 10:25:00,93.68,93.74,93.6,93.72,139102.0,88.9944,89.0514,88.9184,89.0324,139102.0
2024-03-20 10:30:00,93.72,93.82,93.68,93.79,211011.0,89.0324,89.1274,88.9944,89.0989,211011.0
2024-03-20 10:35:00,93.8,93.89,93.77,93.87,194842.0,89.1084,89.1939,89.0799,89.1749,194842.0
2024-03-20 10:40:00,93.87,93.95,93.82,93.86,29644.0,89.1749,89.2509,89.1274,89.1654,29644.0
2024-03-20 10:45:00,93.87,93.94,93.74,93.94,22903.0,89.1749,89.2414,89.0514,89.2414,22903.0
2024-03-20 10:50:00,93.94,93.94,93.79,93.8,39703.0,89.2414,89.2414,89.0989,89.1084,39703.0
2024-03-20 10:55:00,93.79,93.86,93.76,93.85,26121.0,89.0989,89.1654,89.0704,89.1559,26121.0
2024-03-20 11:00:00,93.86,93.87,93.7,93.74,22039.0,89.1654,89.1749,89.0134,89.0514,22039.0
2024-03-20 11:05:00,93.74,93.74,93.6,93.6,25166.0,89.0514,89.0514,88.9184,88.9184,25166.0
2024-03-20 11:10:00,93.61,93.73,93.6,93.71,35070.0,88.9279,89.0419,88.9184,89.0229,35070.0
2024-03-20 11:15:00,93.71,93.71,93.51,93.55,49954.0,89.0229,89.0229,88.8329,88.8709,49954.0
2024-03-20 11:20:00,93.55,93.63,93.49,93.56,56365.0,88.8709,88.9469,88.8139,88.8804,56365.0
2024-03-20 11:25:00,93.55,93.59,93.46,93.54,27510.0,88.8709,88.9089,88.7854,88.8614,27510.0
2024-03-20 11:30:00,93.54,93.59,93.46,93.53,130999.0,88.8614,88.9089,88.7854,88.8519,130999.0
2024-03-20 11:35:00,93.51,93.59,93.47,93.55,22158.0,88.8329,88.9089,88.7949,88.8709,22158.0
2024-03-20 11:40:00,93.55,93.58,93.51,93.53,23924.0,88.8709,88.8994,88.8329,88.8519,23924.0
2024-03-20 11:45:00,93.53,93.53,93.42,93.43,20551.0,88.8519,88.8519,88.7474,88.7569,20551.0
2024-03-20 11:50:00,93.42,93.42,93.32,93.33,42191.0,88.7474,88.7474,88.6524,88.6619,42191.0
2024-03-20 11:55:00,93.32,93.34,93.29,93.34,30533.0,88.6524,88.6714,88.6239,88.6714,30533.0
2024-03-20 12:00:00,93.33,93.38,93.28,93.33,35707.0,88.6619,88.7094,88.6144,88.6619,35707.0
2024-03-20 12:05:00,93.34,93.39,93.3,93.35,52815.0,88.6714,88.7189,88.6334,88.6809,52815.0
2024-03-20 12:10:00,93.36,93.43,93.32,93.43,74281.0,88.6904,88.7569,88.6524,88.7569,74281.0
2024-03-20 12:15:00,93.42,93.42,93.34,93.36,30407.0,88.7474,88.7474,88.6714,88.6904,30407.0
2024-03-20 12:20:00,93.36,93.44,93.36,93.41,38770.0,88.6904,88.7664,88.6904,88.7379,38770.0
2024-03-20 12:25:00,93.41,93.46,93.39,93.4,20636.0,88.7379,88.7854,88.7189,88.7284,20636.0
2024-03-20 12:30:00,93.4,93.4,93.27,93.32,25329.0,88.7284,88.7284,88.6049,88.6524,25329.0
2024-03-20 12:35:00,93.32,93.41,93.32,93.37,30416.0,88.6524,88.7379,88.6524,88.6999,30416.0
2024-03-20 12:40:00,93.37,93.46,93.36,93.46,24552.0,88.6999,88.7854,88.6904,88.7854,24552.0
2024-03-20 12:45:00,93.46,93.51,93.45,93.49,29330.0,88.7854,88.8329,88.7759,88.8139,29330.0
2024-03-20 12:50:00,93.49,93.67,93.49,93.67,124017.0,88.8139,88.9849,88.8139,88.9849,124017.0
2024-03-20 12:55:00,93.67,93.72,93.61,93.7,32844.0,88.9849,89.0324,88.9279,89.0134,32844.0
2024-03-20 13:00:00,93.7,93.75,93.53,93.54,55661.0,89.0134,89.0609,88.8519,88.8614,55661.0
2024-03-20 13:05:00,93.53,93.58,93.46,93.46,24831.0,88.8519,88.8994,88.7854,88.7854,24831.0
2024-03-20 13:10:00,93.47,93.5,93.38,93.4,20257.0,88.7949,88.8234,88.7094,88.7284,20257.0
2024-03-20 13:15:00,93.39,93.4,93.27,93.28,94592.0,88.7189,88.7284,88.6049,88.6144,94592.0
2024-03-20 13:20:00,93.29,93.37,93.26,93.37,66561.0,88.6239,88.6999,88.5954,88.6999,66561.0
2024-03-20 13:25:00,93.38,93.39,93.29,93.3,23522.0,88.7094,88.7189,88.6239,88.6334,23522.0
2024-03-20 13:30:00,93.3,93.42,93.29,93.41,20642.0,88.6334,88.7474,88.6239,88.7379,20642.0
2024-03-20 13:35:00,93.41,93.43,93.38,93.38,18545.0,88.7379,88.7569,88.7094,88.7094,18545.0
2024-03-20 13:40:00,93.38,93.38,93.33,93.38,11600.0,88.7094,88.7094,88.6619,88.7094,11600.0
2024-03-20 13:45:00,93.4,93.45,93.36,93.44,15261.0,88.7284,88.7759,88.6904,88.7664,15261.0
2024-03-20 13:50:00,93.45,93.51,93.43,93.45,11950.0,88.7759,88.8329,88.7569,88.7759,11950.0
2024-03-20 13:55:00,93.45,93.47,93.37,93.37,16841.0,88.7759,88.7949,88.6999,88.6999,16841.0
2024-03-20 14:00:00,93.39,93.62,93.37,93.49,23085.0,88.7189,88.9374,88.6999,88.8139,23085.0
2024-03-20 14:05:00,93.48,93.51,93.34,93.41,22640.0,88.8044,88.8329,88.6714,88.7379,22640.0
2024-03-20 14:10:00,93.43,93.48,93.39,93.4,14025.0,88.7569,88.8044,88.7189,88.7284,14025.0
2024-03-20 14:15:00,93.4,93.41,93.33,93.35,33018.0,88.7284,88.7379,88.6619,88.6809,33018.0
2024-03-20 14:20:00,93.36,93.42,93.33,93.42,19139.0,88.6904,88.7474,88.6619,88.7474,19139.0
2024-03-20 14:25:00,93.43,93.49,93.41,93.49,55320.0,88.7569,88.8139,88.7379,88.8139,55320.0
2024-03-20 14:30:00,93.51,93.54,93.42,93.49,28515.0,88.8329,88.8614,88.7474,88.8139,28515.0
2024-03-20 14:35:00,93.49,93.64,93.47,93.62,39642.0,88.8139,88.9564,88.7949,88.9374,39642.0
2024-03-20 14:40:00,93.63,93.77,93.6,93.74,16252.0,88.9469,89.0799,88.9184,89.0514,16252.0
2024-03-20 14:45:00,93.75,93.81,93.73,93.76,27961.0,89.0609,89.1179,89.0419,89.0704,27961.0
2024-03-20 14:50:00,93.77,93.77,93.59,93.59,21879.0,89.0799,89.0799,88.9089,88.9089,21879.0
2024-03-20 14:55:00,93.6,93.66,93.58,93.62,15051.0,88.9184,88.9754,88.8994,88.9374,15051.0
2024-03-20 15:00:00,93.62,93.62,93.51,93.54,116967.0,88.9374,88.9374,88.8329,88.8614,116967.0
2024-03-20 15:05:00,93.54,93.63,93.52,93.54,24099.0,88.8614,88.9469,88.8424,88.8614,24099.0
2024-03-20 15:10:00,93.53,93.62,93.51,93.53,23278.0,88.8519,88.9374,88.8329,88.8519,23278.0
2024-03-20 15:15:00,93.53,93.63,93.52,93.6,34670.0,88.8519,88.9469,88.8424,88.9184,34670.0
2024-03-20 15:20:00,93.6,93.7,93.57,93.69,32909.0,88.9184,89.0134,88.8899,89.0039,32909.0
2024-03-20 15:25:00,93.7,93.78,93.68,93.76,14983.0,89.0134,89.0894,88.9944,89.0704,14983.0
2024-03-20 15:30:00,93.76,93.77,93.52,93.69,87504.0,89.0704,89.0799,88.8424,89.0039,87504.0
2024-03-20 15:35:00,93.69,93.74,93.67,93.73,63134.0,89.0039,89.0514,88.9849,89.0419,63134.0
2024-03-20 15:40:00,93.73,93.73,93.58,93.59,69229.0,89.0419,89.0419,88.8994,88.9089,69229.0
2024-03-20 15:45:00,93.59,93.64,93.52,93.55,140984.0,88.9089,88.9564,88.8424,88.8709,140984.0
2024-03-20 15:50:00,93.55,93.58,93.46,93.49,79901.0,88.8709,88.8994,88.7854,88.8139,79901.0
2024-03-20 15:55:00,93.48,93.64,93.45,93.63,371380.0,88.8044,88.9564,88.7759,88.9469,371380.0
2024-03-21 09:30:00,93.7,93.74,93.27,93.43,48338.0,89.0134,89.0514,88.6049,88.7569,48338.0
2024-03-21 09:35:00,93.43,93.85,93.38,93.85,55338.0,88.7569,89.1559,88.7094,89.1559,55338.0
2024-03-21 09:40:00,93.85,94.26,93.85,94.22,39091.0,89.1559,89.5454,89.1559,89.5074,39091.0
2024-03-21 09:45:00,94.22,94.34,94.15,94.29,59751.0,89.5074,89.6214,89.4409,89.5739,59751.0
2024-03-21 09:50:00,94.31,94.35,94.2,94.24,14005.0,89.5929,89.6309,89.4884,89.5264,14005.0
2024-03-21 09:55:00,94.27,94.32,94.16,94.29,87774.0,89.5549,89.6024,89.4504,89.5739,87774.0
2024-03-21 10:00:00,94.27,94.42,94.24,94.27,65150.0,89.5549,89.6974,89.5264,89.5549,65150.0
2024-03-21 10:05:00,94.26,94.37,94.21,94.28,39663.0,89.5454,89.6499,89.4979,89.5644,39663.0
2024-03-21 10:10:00,94.29,94.36,94.27,94.31,20404.0,89.5739,89.6404,89.5549,89.5929,20404.0
2024-03-21 10:15:00,94.31,94.35,94.04,94.04,90518.0,89.5929,89.6309,89.3364,89.3364,90518.0
2024-03-21 10:20:00,94.07,94.12,93.84,93.95,56258.0,89.3649,89.4124,89.1464,89.2509,56258.0
2024-03-21 10:25:00,93.96,93.96,93.77,93.79,24953.0,89.2604,89.2604,89.0799,89.0989,24953.0
2024-03-21 10:30:00,93.8,93.92,93.75,93.78,40505.0,89.1084,89.2224,89.0609,89.0894,40505.0
2024-03-21 10:35:00,93.76,93.77,93.65,93.68,22019.0,89.0704,89.0799,88.9659,88.9944,22019.0
2024-03-21 10:40:00,93.68,93.72,93.57,93.61,41085.0,88.9944,89.0324,88.8899,88.9279,41085.0
2024-03-21 10:45:00,93.61,93.69,93.52,93.63,46573.0,88.9279,89.0039,88.8424,88.9469,46573.0
2024-03-21 10:50:00,93.62,93.74,93.61,93.68,25665.0,88.9374,89.0514,88.9279,88.9944,25665.0
2024-03-21 10:55:00,93.69,93.74,93.66,93.7,30003.0,89.0039,89.0514,88.9754,89.0134,30003.0
2024-03-21 11:00:00,93.7,93.7,93.52,93.57,20250.0,89.0134,89.0134,88.8424,88.8899,20250.0
2024-03-21 11:05:00,93.57,93.6,93.49,93.49,30744.0,88.8899,88.9184,88.8139,88.8139,30744.0
2024-03-21 11:10:00,93.48,93.5,93.42,93.43,29360.0,88.8044,88.8234,88.7474,88.7569,29360.0
2024-03-21 11:15:00,93.43,93.46,93.27,93.33,37956.0,88.7569,88.7854,88.6049,88.6619,37956.0
2024-03-21 11:20:00,93.34,93.4,93.33,93.36,16169.0,88.6714,88.7284,88.6619,88.6904,16169.0
2024-03-21 11:25:00,93.37,93.37,93.24,93.26,40283.0,88.6999,88.6999,88.5764,88.5954,40283.0
2024-03-21 11:30:00,93.26,93.27,93.16,93.18,96814.0,88.5954,88.6049,88.5004,88.5194,96814.0
2024-03-21 11:35:00,93.2,93.25,93.08,93.09,42981.0,88.5384,88.5859,88.4244,88.4339,42981.0
2024-03-21 11:40:00,93.09,93.1,92.97,93.01,64178.0,88.4339,88.4434,88.3199,88.3579,64178.0
2024-03-21 11:45:00,93.02,93.08,92.89,92.99,66665.0,88.3674,88.4244,88.2439,88.3389,66665.0
2024-03-21 11:50:00,92.99,93.0,92.84,92.86,65077.0,88.3389,88.3484,88.1964,88.2154,65077.0
2024-03-21 11:55:00,92.87,92.89,92.75,92.82,90424.0,88.2249,88.2439,88.1109,88.1774,90424.0
2024-03-21 12:00:00,92.82,93.15,92.81,93.02,60324.0,88.1774,88.4909,88.1679,88.3674,60324.0
2024-03-21 12:05:00,93.03,93.04,92.95,92.97,45127.0,88.3769,88.3864,88.3009,88.3199,45127.0
2024-03-21 12:10:00,92.96,92.98,92.85,92.86,52871.0,88.3104,88.3294,88.2059,88.2154,52871.0
2024-03-21 12:15:00,92.86,92.86,92.7,92.71,40812.0,88.2154,88.2154,88.0634,88.0729,40812.0
2024-03-21 12:20:00,92.72,92.77,92.6,92.62,72807.0,88.0824,88.1299,87.9684,87.9874,72807.0
2024-03-21 12:25:00,92.62,92.84,92.61,92.77,71662.0,87.9874,88.1964,87.9779,88.1299,71662.0
2024-03-21 12:30:00,92.78,92.82,92.66,92.67,32653.0,88.1394,88.1774,88.0254,88.0349,32653.0
2024-03-21 12:35:00,92.66,92.68,92.55,92.55,51512.0,88.0254,88.0444,87.9209,87.9209,51512.0
2024-03-21 12:40:00,92.56,92.59,92.51,92.58,107480.0,87.9304,87.9589,87.8829,87.9494,107480.0
2024-03-21 12:45:00,92.58,92.65,92.52,92.63,105229.0,87.9494,88.0159,87.8924,87.9969,105229.0
2024-03-21 12:50:00,92.63,92.68,92.57,92.63,73900.0,87.9969,88.0444,87.9399,87.9969,73900.0
2024-03-21 12:55:00,92.62,92.86,92.58,92.86,93512.0,87.9874,88.2154,87.9494,88.2154,93512.0
2024-03-21 13:00:00,92.86,92.86,92.61,92.66,55093.0,88.2154,88.2154,87.9779,88.0254,55093.0
2024-03-21 13:05:00,92.68,92.7,92.58,92.65,33425.0,88.0444,88.0634,87.9494,88.0159,33425.0
2024-03-21 13:10:00,92.66,92.74,92.61,92.68,49494.0,88.0254,88.1014,87.9779,88.0444,49494.0
2024-03-21 13:15:00,92.67,92.71,92.57,92.59,38495.0,88.0349,88.0729,87.9399,87.9589,38495.0
2024-03-21 13:20:00,92.57,92.66,92.55,92.63,57238.0,87.9399,88.0254,87.9209,87.9969,57238.0
2024-03-21 13:25:00,92.62,92.79,92.6,92.78,21402.0,87.9874,88.1489,87.9684,88.1394,21402.0
2024-03-21 13:30:00,92.78,92.83,92.75,92.79,24453.0,88.1394,88.1869,88.1109,88.1489,24453.0
2024-03-21 13:35:00,92.79,92.79,92.68,92.71,45290.0,88.1489,88.1489,88.0444,88.0729,45290.0
2024-03-21 13:40:00,92.71,92.73,92.67,92.7,29105.0,88.0729,88.0919,88.0349,88.0634,29105.0
2024-03-21 13:45:00,92.7,92.7,92.63,92.65,26978.0,88.0634,88.0634,87.9969,88.0159,26978.0
2024-03-21 13:50:00,92.65,92.72,92.62,92.69,53213.0,88.0159,88.0824,87.9874,88.0539,53213.0
2024-03-21 13:55:00,92.69,92.72,92.67,92.7,50033.0,88.0539,88.0824,88.0349,88.0634,50033.0
2024-03-21 14:00:00,92.69,92.71,92.64,92.69,71656.0,88.0539,88.0729,88.0064,88.0539,71656.0
2024-03-21 14:05:00,92.68,92.69,92.64,92.66,71968.0,88.0444,88.0539,88.0064,88.0254,71968.0
2024-03-21 14:10:00,92.66,92.67,92.55,92.56,113733.0,88.0254,88.0349,87.9209,87.9304,113733.0
2024-03-21 14:15:00,92.57,92.72,92.52,92.71,91306.0,87.9399,88.0824,87.8924,88.0729,91306.0
2024-03-21 14:20:00,92.71,92.71,92.58,92.58,45091.0,88.0729,88.0729,87.9494,87.9494,45091.0
2024-03-21 14:25:00,92.57,92.61,92.5,92.5,33715.0,87.9399,87.9779,87.8734,87.8734,33715.0
2024-03-21 14:30:00,92.51,92.57,92.45,92.51,63182.0,87.8829,87.9399,87.8259,87.8829,63182.0
2024-03-21 14:35:00,92.52,92.56,92.5,92.55,57845.0,87.8924,87.9304,87.8734,87.9209,57845.0
2024-03-21 14:40:00,92.55,92.55,92.36,92.37,47778.0,87.9209,87.9209,87.7404,87.7499,47778.0
2024-03-21 14:45:00,92.36,92.41,92.32,92.36,62197.0,87.7404,87.7879,87.7024,87.7404,62197.0
2024-03-21 14:50:00,92.36,92.37,92.3,92.32,56220.0,87.7404,87.7499,87.6834,87.7024,56220.0
2024-03-21 14:55:00,92.31,92.4,92.3,92.36,54739.0,87.6929,87.7784,87.6834,87.7404,54739.0
2024-03-21 15:00:00,92.37,92.38,92.28,92.34,63266.0,87.7499,87.7594,87.6644,87.7214,63266.0
2024-03-21 15:05:00,92.34,92.37,92.26,92.33,65248.0,87.7214,87.7499,87.6454,87.7119,65248.0
2024-03-21 15:10:00,92.33,92.37,92.29,92.36,50461.0,87.7119,87.7499,87.6739,87.7404,50461.0
2024-03-21 15:15:00,92.36,92.67,92.29,92.61,120574.0,87.7404,88.0349,87.6739,87.9779,120574.0
2024-03-21 15:20:00,92.61,92.66,92.44,92.53,128479.0,87.9779,88.0254,87.8164,87.9019,128479.0
2024-03-21 15:25:00,92.53,92.68,92.52,92.66,44723.0,87.9019,88.0444,87.8924,88.0254,44723.0
2024-03-21 15:30:00,92.66,92.68,92.55,92.57,74798.0,88.0254,88.0444,87.9209,87.9399,74798.0
2024-03-21 15:35:00,92.57,92.57,92.44,92.51,79678.0,87.9399,87.9399,87.8164,87.8829,79678.0
2024-03-21 15:40:00,92.52,92.57,92.49,92.51,104402.0,87.8924,87.9399,87.8639,87.8829,104402.0
2024-03-21 15:45:00,92.52,92.58,92.33,92.34,150544.0,87.8924,87.9494,87.7119,87.7214,150544.0
2024-03-21 15:50:00,92.33,92.41,92.25,92.31,245107.0,87.7119,87.7879,87.6359,87.6929,245107.0
2024-03-21 15:55:00,92.31,92.38,92.16,92.17,568220.0,87.6929,87.7594,87.5504,87.5599,568220.0
2024-03-22 09:30:00,92.46,92.52,92.23,92.31,102457.0,87.8354,87.8924,87.6169,87.6929,102457.0
2024-03-22 09:35:00,92.32,92.45,92.23,92.4,24314.0,87.7024,87.8259,87.6169,87.7784,24314.0
2024-03-22 09:40:00,92.42,92.43,92.23,92.35,60649.0,87.7974,87.8069,87.6169,87.7309,60649.0
2024-03-22 09:45:00,92.34,92.34,92.15,92.16,28737.0,87.7214,87.7214,87.5409,87.5504,28737.0
2024-03-22 09:50:00,92.16,92.22,92.12,92.18,21002.0,87.5504,87.6074,87.5124,87.5694,21002.0
2024-03-22 09:55:00,92.19,92.2,92.04,92.05,40957.0,87.5789,87.5884,87.4364,87.4459,40957.0
2024-03-22 10:00:00,92.05,92.1,91.85,91.86,32988.0,87.4459,87.4934,87.2559,87.2654,32988.0
2024-03-22 10:05:00,91.86,91.91,91.79,91.91,38292.0,87.2654,87.3129,87.1989,87.3129,38292.0
2024-03-22 10:10:00,91.91,91.91,91.77,91.83,34701.0,87.3129,87.3129,87.1799,87.2369,34701.0
2024-03-22 10:15:00,91.83,91.98,91.81,91.94,23767.0,87.2369,87.3794,87.2179,87.3414,23767.0
2024-03-22 10:20:00,91.94,91.94,91.83,91.89,26515.0,87.3414,87.3414,87.2369,87.2939,26515.0
2024-03-22 10:25:00,91.88,91.9,91.85,91.88,15654.0,87.2844,87.3034,87.2559,87.2844,15654.0
2024-03-22 10:30:00,91.88,91.9,91.78,91.8,25099.0,87.2844,87.3034,87.1894,87.2084,25099.0
2024-03-22 10:35:00,91.79,91.9,91.79,91.84,28582.0,87.1989,87.3034,87.1989,87.2464,28582.0
2024-03-22 10:40:00,91.84,91.91,91.79,91.8,30984.0,87.2464,87.3129,87.1989,87.2084,30984.0
2024-03-22 10:45:00,91.81,91.86,91.78,91.8,31582.0,87.2179,87.2654,87.1894,87.2084,31582.0
2024-03-22 10:50:00,91.79,91.85,91.71,91.81,60423.0,87.1989,87.2559,87.1229,87.2179,60423.0
2024-03-22 10:55:00,91.81,91.83,91.67,91.67,59113.0,87.2179,87.2369,87.0849,87.0849,59113.0
2024-03-22 11:00:00,91.67,91.87,91.67,91.83,74639.0,87.0849,87.2749,87.0849,87.2369,74639.0
2024-03-22 11:05:00,91.84,91.85,91.76,91.78,21265.0,87.2464,87.2559,87.1704,87.1894,21265.0
2024-03-22 11:10:00,91.78,91.83,91.78,91.8,20522.0,87.1894,87.2369,87.1894,87.2084,20522.0
2024-03-22 11:15:00,91.79,91.79,91.66,91.67,26160.0,87.1989,87.1989,87.0754,87.0849,26160.0
2024-03-22 11:20:00,91.68,91.68,91.55,91.55,18623.0,87.0944,87.0944,86.9709,86.9709,18623.0
2024-03-22 11:25:00,91.56,91.63,91.52,91.59,22267.0,86.9804,87.0469,86.9424,87.0089,22267.0
2024-03-22 11:30:00,91.6,91.63,91.52,91.55,29388.0,87.0184,87.0469,86.9424,86.9709,29388.0
2024-03-22 11:35:00,91.54,91.62,91.54,91.58,19462.0,86.9614,87.0374,86.9614,86.9994,19462.0
2024-03-22 11:40:00,91.58,91.6,91.51,91.52,25761.0,86.9994,87.0184,86.9329,86.9424,25761.0
2024-03-22 11:45:00,91.53,91.55,91.49,91.53,18540.0,86.9519,86.9709,86.9139,86.9519,18540.0
2024-03-22 11:50:00,91.54,91.57,91.51,91.53,22336.0,86.9614,86.9899,86.9329,86.9519,22336.0
2024-03-22 11:55:00,91.53,91.56,91.48,91.5,16707.0,86.9519,86.9804,86.9044,86.9234,16707.0
2024-03-22 12:00:00,91.5,91.51,91.43,91.48,27207.0,86.9234,86.9329,86.8569,86.9044,27207.0
2024-03-22 12:05:00,91.47,91.54,91.47,91.53,22290.0,86.8949,86.9614,86.8949,86.9519,22290.0
2024-03-22 12:10:00,91.54,91.79,91.53,91.79,50587.0,86.9614,87.1989,86.9519,87.1989,50587.0
2024-03-22 12:15:00,91.78,91.82,91.7,91.7,30350.0,87.1894,87.2274,87.1134,87.1134,30350.0
2024-03-22 12:20:00,91.7,91.7,91.61,91.61,25306.0,87.1134,87.1134,87.0279,87.0279,25306.0
2024-03-22 12:25:00,91.61,91.62,91.51,91.57,43129.0,87.0279,87.0374,86.9329,86.9899,43129.0
2024-03-22 12:30:00,91.58,91.62,91.53,91.53,51902.0,86.9994,87.0374,86.9519,86.9519,51902.0
2024-03-22 12:35:00,91.54,91.55,91.44,91.48,28027.0,86.9614,86.9709,86.8664,86.9044,28027.0
2024-03-22 12:40:00,91.47,91.51,91.47,91.5,13971.0,86.8949,86.9329,86.8949,86.9234,13971.0
2024-03-22 12:45:00,91.51,91.53,91.47,91.52,16032.0,86.9329,86.9519,86.8949,86.9424,16032.0
2024-03-22 12:50:00,91.52,91.53,91.28,91.31,86248.0,86.9424,86.9519,86.7144,86.7429,86248.0
2024-03-22 12:55:00,91.3,91.39,91.25,91.39,16854.0,86.7334,86.8189,86.6859,86.8189,16854.0
2024-03-22 13:00:00,91.4,91.52,91.39,91.48,75969.0,86.8284,86.9424,86.8189,86.9044,75969.0
2024-03-22 13:05:00,91.47,91.48,91.33,91.36,13950.0,86.8949,86.9044,86.7619,86.7904,13950.0
2024-03-22 13:10:00,91.36,91.37,91.26,91.29,9312.0,86.7904,86.7999,86.6954,86.7239,9312.0
2024-03-22 13:15:00,91.29,91.36,91.28,91.36,6454.0,86.7239,86.7904,86.7144,86.7904,6454.0
2024-03-22 13:20:00,91.37,91.47,91.36,91.46,27282.0,86.7999,86.8949,86.7904,86.8854,27282.0
2024-03-22 13:25:00,91.47,91.52,91.44,91.45,20439.0,86.8949,86.9424,86.8664,86.8759,20439.0
2024-03-22 13:30:00,91.46,91.49,91.45,91.47,11711.0,86.8854,86.9139,86.8759,86.8949,11711.0
2024-03-22 13:35:00,91.46,91.5,91.46,91.5,8737.0,86.8854,86.9234,86.8854,86.9234,8737.0
2024-03-22 13:40:00,91.49,91.53,91.42,91.45,31823.0,86.9139,86.9519,86.8474,86.8759,31823.0
2024-03-22 13:45:00,91.45,91.46,91.41,91.42,14345.0,86.8759,86.8854,86.8379,86.8474,14345.0
2024-03-22 13:50:00,91.42,91.46,91.41,91.45,13340.0,86.8474,86.8854,86.8379,86.8759,13340.0
2024-03-22 13:55:00,91.45,91.47,91.43,91.43,28885.0,86.8759,86.8949,86.8569,86.8569,28885.0
2024-03-22 14:00:00,91.44,91.44,91.39,91.42,29583.0,86.8664,86.8664,86.8189,86.8474,29583.0
2024-03-22 14:05:00,91.43,91.43,91.34,91.36,20015.0,86.8569,86.8569,86.7714,86.7904,20015.0
2024-03-22 14:10:00,91.35,91.43,91.33,91.43,16632.0,86.7809,86.8569,86.7619,86.8569,16632.0
2024-03-22 14:15:00,91.42,91.49,91.41,91.47,21014.0,86.8474,86.9139,86.8379,86.8949,21014.0
2024-03-22 14:20:00,91.47,91.49,91.4,91.42,17026.0,86.8949,86.9139,86.8284,86.8474,17026.0
2024-03-22 14:25:00,91.42,91.43,91.38,91.38,14748.0,86.8474,86.8569,86.8094,86.8094,14748.0
2024-03-22 14:30:00,91.38,91.38,91.29,91.3,20238.0,86.8094,86.8094,86.7239,86.7334,20238.0
2024-03-22 14:35:00,91.31,91.38,91.3,91.37,11267.0,86.7429,86.8094,86.7334,86.7999,11267.0
2024-03-22 14:40:00,91.37,91.37,91.28,91.3,11339.0,86.7999,86.7999,86.7144,86.7334,11339.0
2024-03-22 14:45:00,91.3,91.35,91.28,91.31,17964.0,86.7334,86.7809,86.7144,86.7429,17964.0
2024-03-22 14:50:00,91.31,91.35,91.3,91.34,10584.0,86.7429,86.7809,86.7334,86.7714,10584.0
2024-03-22 14:55:00,91.35,91.4,91.33,91.4,19764.0,86.7809,86.8284,86.7619,86.8284,19764.0
2024-03-22 15:00:00,91.38,91.41,91.26,91.27,26037.0,86.8094,86.8379,86.6954,86.7049,26037.0
2024-03-22 15:05:00,91.27,91.29,91.24,91.28,24093.0,86.7049,86.7239,86.6764,86.7144,24093.0
2024-03-22 15:10:00,91.28,91.28,91.19,91.23,21353.0,86.7144,86.7144,86.6289,86.6669,21353.0
2024-03-22 15:15:00,91.24,91.24,91.13,91.14,15714.0,86.6764,86.6764,86.5719,86.5814,15714.0
2024-03-22 15:20:00,91.14,91.18,91.1,91.18,60210.0,86.5814,86.6194,86.5434,86.6194,60210.0
2024-03-22 15:25:00,91.17,91.2,91.16,91.18,37915.0,86.6099,86.6384,86.6004,86.6194,37915.0
2024-03-22 15:30:00,91.18,91.22,91.1,91.12,86842.0,86.6194,86.6574,86.5434,86.5624,86842.0
2024-03-22 15:35:00,91.12,91.14,91.05,91.06,46878.0,86.5624,86.5814,86.496,86.5055,46878.0
2024-03-22 15:40:00,91.06,91.16,91.03,91.13,171640.0,86.5055,86.6004,86.477,86.5719,171640.0
2024-03-22 15:45:00,91.12,91.32,91.1,91.31,96037.0,86.5624,86.7524,86.5434,86.7429,96037.0
2024-03-22 15:50:00,91.31,91.33,91.09,91.09,140902.0,86.7429,86.7619,86.5339,86.5339,140902.0
2024-03-22 15:55:00,91.1,91.11,90.83,90.88,453662.0,86.5434,86.5529,86.287,86.3345,453662.0
2024-03-25 09:30:00,90.84,91.27,90.8,91.14,108408.0,86.2965,86.7049,86.2585,86.5814,108408.0
2024-03-25 09:35:00,91.14,91.18,90.98,91.11,45469.0,86.5814,86.6194,86.4295,86.5529,45469.0
2024-03-25 09:40:00,91.1,91.47,91.01,91.31,253176.0,86.5434,86.8949,86.458,86.7429,253176.0
2024-03-25 09:45:00,91.33,91.33,91.09,91.18,116640.0,86.7619,86.7619,86.5339,86.6194,116640.0
2024-03-25 09:50:00,91.2,91.3,91.14,91.24,104029.0,86.6384,86.7334,86.5814,86.6764,104029.0
2024-03-25 09:55:00,91.2,91.41,91.19,91.41,57750.0,86.6384,86.8379,86.6289,86.8379,57750.0
2024-03-25 10:00:00,91.41,91.5,91.34,91.4,75716.0,86.8379,86.9234,86.7714,86.8284,75716.0
2024-03-25 10:05:00,91.41,91.42,91.23,91.25,148718.0,86.8379,86.8474,86.6669,86.6859,148718.0
2024-03-25 10:10:00,91.26,91.35,91.19,91.35,53166.0,86.6954,86.7809,86.6289,86.7809,53166.0
2024-03-25 10:15:00,91.34,91.36,91.25,91.34,197150.0,86.7714,86.7904,86.6859,86.7714,197150.0
2024-03-25 10:20:00,91.33,91.35,91.26,91.35,125696.0,86.7619,86.7809,86.6954,86.7809,125696.0
2024-03-25 10:25:00,91.34,91.4,91.29,91.39,17905.0,86.7714,86.8284,86.7239,86.8189,17905.0
2024-03-25 10:30:00,91.37,91.39,91.22,91.23,21970.0,86.7999,86.8189,86.6574,86.6669,21970.0
2024-03-25 10:35:00,91.22,91.26,91.13,91.26,60305.0,86.6574,86.6954,86.5719,86.6954,60305.0
2024-03-25 10:40:00,91.27,91.33,91.25,91.3,49733.0,86.7049,86.7619,86.6859,86.7334,49733.0
2024-03-25 10:45:00,91.29,91.34,91.24,91.33,79275.0,86.7239,86.7714,86.6764,86.7619,79275.0
2024-03-25 10:50:00,91.33,91.48,91.3,91.47,37197.0,86.7619,86.9044,86.7334,86.8949,37197.0
2024-03-25 10:55:00,91.47,91.47,91.37,91.43,26246.0,86.8949,86.8949,86.7999,86.8569,26246.0
2024-03-25 11:00:00,91.45,91.45,91.25,91.26,23770.0,86.8759,86.8759,86.6859,86.6954,23770.0
2024-03-25 11:05:00,91.24,91.24,91.14,91.19,57825.0,86.6764,86.6764,86.5814,86.6289,57825.0
2024-03-25 11:10:00,91.2,91.29,91.18,91.24,40756.0,86.6384,86.7239,86.6194,86.6764,40756.0
2024-03-25 11:15:00,91.26,91.27,91.18,91.22,38645.0,86.6954,86.7049,86.6194,86.6574,38645.0
2024-03-25 11:20:00,91.23,91.29,91.17,91.26,62268.0,86.6669,86.7239,86.6099,86.6954,62268.0
2024-03-25 11:25:00,91.26,91.3,91.2,91.25,102919.0,86.6954,86.7334,86.6384,86.6859,102919.0
2024-03-25 11:30:00,91.24,91.25,91.08,91.09,42274.0,86.6764,86.6859,86.5245,86.5339,42274.0
2024-03-25 11:35:00,91.08,91.09,90.95,90.98,51745.0,86.5245,86.5339,86.401,86.4295,51745.0
2024-03-25 11:40:00,90.97,91.05,90.94,91.01,45323.0,86.42,86.496,86.3915,86.458,45323.0
2024-03-25 11:45:00,91.01,91.03,90.92,90.95,31190.0,86.458,86.477,86.3725,86.401,31190.0
2024-03-25 11:50:00,90.97,91.03,90.96,91.03,15386.0,86.42,86.477,86.4105,86.477,15386.0
2024-03-25 11:55:00,91.02,91.09,91.02,91.04,13472.0,86.4675,86.5339,86.4675,86.4865,13472.0
2024-03-25 12:00:00,91.04,91.06,91.01,91.06,12136.0,86.4865,86.5055,86.458,86.5055,12136.0
2024-03-25 12:05:00,91.06,91.12,91.01,91.12,18572.0,86.5055,86.5624,86.458,86.5624,18572.0
2024-03-25 12:10:00,91.1,91.11,91.04,91.07,14164.0,86.5434,86.5529,86.4865,86.515,14164.0
2024-03-25 12:15:00,91.07,91.08,91.03,91.06,16691.0,86.515,86.5245,86.477,86.5055,16691.0
2024-03-25 12:20:00,91.07,91.07,91.04,91.07,6642.0,86.515,86.515,86.4865,86.515,6642.0
2024-03-25 12:25:00,91.07,91.12,91.06,91.09,10760.0,86.515,86.5624,86.5055,86.5339,10760.0
2024-03-25 12:30:00,91.08,91.26,91.08,91.22,31867.0,86.5245,86.6954,86.5245,86.6574,31867.0
2024-03-25 12:35:00,91.21,91.29,91.21,91.29,10632.0,86.6479,86.7239,86.6479,86.7239,10632.0
2024-03-25 12:40:00,91.28,91.31,91.25,91.25,13269.0,86.7144,86.7429,86.6859,86.6859,13269.0
2024-03-25 12:45:00,91.25,91.26,91.2,91.23,10106.0,86.6859,86.6954,86.6384,86.6669,10106.0
2024-03-25 12:50:00,91.22,91.24,91.13,91.15,10365.0,86.6574,86.6764,86.5719,86.5909,10365.0
2024-03-25 12:55:00,91.15,91.19,91.07,91.19,16021.0,86.5909,86.6289,86.515,86.6289,16021.0
2024-03-25 13:00:00,91.2,91.33,91.18,91.33,181986.0,86.6384,86.7619,86.6194,86.7619,181986.0
2024-03-25 13:05:00,91.33,91.33,91.22,91.25,26533.0,86.7619,86.7619,86.6574,86.6859,26533.0
2024-03-25 13:10:00,91.24,91.28,91.2,91.24,18039.0,86.6764,86.7144,86.6384,86.6764,18039.0
2024-03-25 13:15:00,91.25,91.34,91.23,91.34,15347.0,86.6859,86.7714,86.6669,86.7714,15347.0
2024-03-25 13:20:00,91.33,91.38,91.3,91.38,39663.0,86.7619,86.8094,86.7334,86.8094,39663.0
2024-03-25 13:25:00,91.37,91.45,91.37,91.38,17890.0,86.7999,86.8759,86.7999,86.8094,17890.0
2024-03-25 13:30:00,91.37,91.38,91.34,91.38,38245.0,86.7999,86.8094,86.7714,86.8094,38245.0
2024-03-25 13:35:00,91.38,91.4,91.35,91.38,13294.0,86.8094,86.8284,86.7809,86.8094,13294.0
2024-03-25 13:40:00,91.37,91.38,91.3,91.34,27238.0,86.7999,86.8094,86.7334,86.7714,27238.0
2024-03-25 13:45:00,91.34,91.35,91.27,91.29,7519.0,86.7714,86.7809,86.7049,86.7239,7519.0
2024-03-25 13:50:00,91.28,91.36,91.26,91.36,18901.0,86.7144,86.7904,86.6954,86.7904,18901.0
2024-03-25 13:55:00,91.36,91.37,91.32,91.32,18124.0,86.7904,86.7999,86.7524,86.7524,18124.0
2024-03-25 14:00:00,91.32,91.35,91.26,91.29,129017.0,86.7524,86.7809,86.6954,86.7239,129017.0
2024-03-25 14:05:00,91.27,91.34,91.26,91.27,30763.0,86.7049,86.7714,86.6954,86.7049,30763.0
2024-03-25 14:10:00,91.26,91.27,91.18,91.21,21295.0,86.6954,86.7049,86.6194,86.6479,21295.0
2024-03-25 14:15:00,91.22,91.33,91.21,91.31,39990.0,86.6574,86.7619,86.6479,86.7429,39990.0
2024-03-25 14:20:00,91.32,91.35,91.28,91.34,54986.0,86.7524,86.7809,86.7144,86.7714,54986.0
2024-03-25 14:25:00,91.34,91.35,91.28,91.32,68245.0,86.7714,86.7809,86.7144,86.7524,68245.0
2024-03-25 14:30:00,91.31,91.33,91.25,91.25,108826.0,86.7429,86.7619,86.6859,86.6859,108826.0
2024-03-25 14:35:00,91.25,91.32,91.21,91.31,61748.0,86.6859,86.7524,86.6479,86.7429,61748.0
2024-03-25 14:40:00,91.32,91.37,91.28,91.29,18404.0,86.7524,86.7999,86.7144,86.7239,18404.0
2024-03-25 14:45:00,91.28,91.34,91.27,91.34,28544.0,86.7144,86.7714,86.7049,86.7714,28544.0
2024-03-25 14:50:00,91.33,91.35,91.28,91.35,19170.0,86.7619,86.7809,86.7144,86.7809,19170.0
2024-03-25 14:55:00,91.35,91.37,91.32,91.35,24779.0,86.7809,86.7999,86.7524,86.7809,24779.0
2024-03-25 15:00:00,91.35,91.4,91.29,91.36,19899.0,86.7809,86.8284,86.7239,86.7904,19899.0
2024-03-25 15:05:00,91.35,91.39,91.33,91.38,23921.0,86.7809,86.8189,86.7619,86.8094,23921.0
2024-03-25 15:10:00,91.37,91.4,91.35,91.38,20028.0,86.7999,86.8284,86.7809,86.8094,20028.0
2024-03-25 15:15:00,91.37,91.39,91.26,91.31,28557.0,86.7999,86.8189,86.6954,86.7429,28557.0
2024-03-25 15:20:00,91.31,91.37,91.27,91.36,290076.0,86.7429,86.7999,86.7049,86.7904,290076.0
2024-03-25 15:25:00,91.37,91.42,91.36,91.41,15608.0,86.7999,86.8474,86.7904,86.8379,15608.0
2024-03-25 15:30:00,91.42,91.48,91.37,91.37,26164.0,86.8474,86.9044,86.7999,86.7999,26164.0
2024-03-25 15:35:00,91.37,91.47,91.35,91.47,27941.0,86.7999,86.8949,86.7809,86.8949,27941.0
2024-03-25 15:40:00,91.48,91.51,91.42,91.43,125898.0,86.9044,86.9329,86.8474,86.8569,125898.0
2024-03-25 15:45:00,91.42,91.47,91.36,91.41,48883.0,86.8474,86.8949,86.7904,86.8379,48883.0
2024-03-25 15:50:00,91.41,91.44,91.3,91.44,268886.0,86.8379,86.8664,86.7334,86.8664,268886.0
2024-03-25 15:55:00,91.43,91.47,91.15,91.15,553800.0,86.8569,86.8949,86.5909,86.5909,553800.0
2024-03-26 09:30:00,91.35,91.4,91.19,91.2,260936.0,86.7809,86.8284,86.6289,86.6384,260936.0
2024-03-26 09:35:00,91.22,91.33,91.05,91.27,79681.0,86.6574,86.7619,86.496,86.7049,79681.0
2024-03-26 09:40:00,91.3,91.46,91.22,91.39,205602.0,86.7334,86.8854,86.6574,86.8189,205602.0
2024-03-26 09:45:00,91.39,91.46,91.34,91.37,45585.0,86.8189,86.8854,86.7714,86.7999,45585.0
2024-03-26 09:50:00,91.39,91.43,91.25,91.27,39787.0,86.8189,86.8569,86.6859,86.7049,39787.0
2024-03-26 09:55:00,91.26,91.29,91.16,91.19,49824.0,86.6954,86.7239,86.6004,86.6289,49824.0
2024-03-26 10:00:00,91.18,91.21,90.96,90.96,82527.0,86.6194,86.6479,86.4105,86.4105,82527.0
2024-03-26 10:05:00,90.97,91.01,90.84,90.9,87188.0,86.42,86.458,86.2965,86.3535,87188.0
2024-03-26 10:10:00,90.9,91.1,90.86,90.98,378878.0,86.3535,86.5434,86.3155,86.4295,378878.0
2024-03-26 10:15:00,90.98,91.12,90.87,91.04,39836.0,86.4295,86.5624,86.325,86.4865,39836.0
2024-03-26 10:20:00,91.04,91.11,90.99,91.1,23143.0,86.4865,86.5529,86.439,86.5434,23143.0
2024-03-26 10:25:00,91.1,91.13,91.04,91.13,37129.0,86.5434,86.5719,86.4865,86.5719,37129.0
2024-03-26 10:30:00,91.12,91.27,91.1,91.26,78947.0,86.5624,86.7049,86.5434,86.6954,78947.0
2024-03-26 10:35:00,91.26,91.3,91.17,91.2,35714.0,86.6954,86.7334,86.6099,86.6384,35714.0
2024-03-26 10:40:00,91.2,91.38,91.19,91.25,38533.0,86.6384,86.8094,86.6289,86.6859,38533.0
2024-03-26 10:45:00,91.25,91.3,91.16,91.21,47164.0,86.6859,86.7334,86.6004,86.6479,47164.0
2024-03-26 10:50:00,91.21,91.24,91.2,91.21,23680.0,86.6479,86.6764,86.6384,86.6479,23680.0
2024-03-26 10:55:00,91.22,91.27,91.21,91.23,16625.0,86.6574,86.7049,86.6479,86.6669,16625.0
2024-03-26 11:00:00,91.23,91.26,91.19,91.23,59028.0,86.6669,86.6954,86.6289,86.6669,59028.0
2024-03-26 11:05:00,91.22,91.23,91.2,91.21,28459.0,86.6574,86.6669,86.6384,86.6479,28459.0
2024-03-26 11:10:00,91.21,91.22,91.16,91.17,20155.0,86.6479,86.6574,86.6004,86.6099,20155.0
2024-03-26 11:15:00,91.17,91.2,91.16,91.17,14399.0,86.6099,86.6384,86.6004,86.6099,14399.0
2024-03-26 11:20:00,91.16,91.2,91.11,91.11,16536.0,86.6004,86.6384,86.5529,86.5529,16536.0
2024-03-26 11:25:00,91.11,91.22,91.1,91.18,32842.0,86.5529,86.6574,86.5434,86.6194,32842.0
2024-03-26 11:30:00,91.18,91.21,91.16,91.18,12625.0,86.6194,86.6479,86.6004,86.6194,12625.0
2024-03-26 11:35:00,91.19,91.19,91.13,91.15,14635.0,86.6289,86.6289,86.5719,86.5909,14635.0
2024-03-26 11:40:00,91.14,91.2,91.14,91.19,12269.0,86.5814,86.6384,86.5814,86.6289,12269.0
2024-03-26 11:45:00,91.2,91.21,91.16,91.2,6183.0,86.6384,86.6479,86.6004,86.6384,6183.0
2024-03-26 11:50:00,91.2,91.21,91.18,91.18,12255.0,86.6384,86.6479,86.6194,86.6194,12255.0
2024-03-26 11:55:00,91.18,91.21,91.14,91.14,9848.0,86.6194,86.6479,86.5814,86.5814,9848.0
2024-03-26 12:00:00,91.11,91.12,91.05,91.05,40775.0,86.5529,86.5624,86.496,86.496,40775.0
2024-03-26 12:05:00,91.06,91.06,90.96,90.96,57397.0,86.5055,86.5055,86.4105,86.4105,57397.0
2024-03-26 12:10:00,90.97,91.14,90.94,91.02,58950.0,86.42,86.5814,86.3915,86.4675,58950.0
2024-03-26 12:15:00,91.02,91.06,90.97,91.01,75570.0,86.4675,86.5055,86.42,86.458,75570.0
2024-03-26 12:20:00,91.02,91.06,90.95,90.95,27407.0,86.4675,86.5055,86.401,86.401,27407.0
2024-03-26 12:25:00,90.96,91.07,90.96,91.04,41222.0,86.4105,86.515,86.4105,86.4865,41222.0
2024-03-26 12:30:00,91.03,91.03,90.93,90.93,38688.0,86.477,86.477,86.382,86.382,38688.0
2024-03-26 12:35:00,90.93,90.94,90.8,90.82,27080.0,86.382,86.3915,86.2585,86.2775,27080.0
2024-03-26 12:40:00,90.8,90.82,90.73,90.8,39234.0,86.2585,86.2775,86.192,86.2585,39234.0
2024-03-26 12:45:00,90.81,91.11,90.81,90.99,280327.0,86.268,86.5529,86.268,86.439,280327.0
2024-03-26 12:50:00,91.01,91.01,90.85,90.87,35962.0,86.458,86.458,86.306,86.325,35962.0
2024-03-26 12:55:00,90.88,90.91,90.79,90.8,29063.0,86.3345,86.363,86.249,86.2585,29063.0
2024-03-26 13:00:00,90.79,90.83,90.66,90.67,28018.0,86.249,86.287,86.1255,86.135,28018.0
2024-03-26 13:05:00,90.66,90.68,90.52,90.54,41231.0,86.1255,86.1445,85.9925,86.0115,41231.0
2024-03-26 13:10:00,90.54,90.62,90.51,90.54,40023.0,86.0115,86.0875,85.983,86.0115,40023.0
2024-03-26 13:15:00,90.56,90.59,90.5,90.52,33097.0,86.0305,86.059,85.9735,85.9925,33097.0
2024-03-26 13:20:00,90.53,90.54,90.46,90.46,31076.0,86.002,86.0115,85.9355,85.9355,31076.0
2024-03-26 13:25:00,90.47,90.5,90.43,90.45,28844.0,85.945,85.9735,85.907,85.926,28844.0
2024-03-26 13:30:00,90.44,90.56,90.4,90.49,89073.0,85.9165,86.0305,85.8785,85.964,89073.0
2024-03-26 13:35:00,90.59,90.7,90.51,90.56,46132.0,86.059,86.1635,85.983,86.0305,46132.0
2024-03-26 13:40:00,90.56,90.56,90.45,90.47,33321.0,86.0305,86.0305,85.926,85.945,33321.0
2024-03-26 13:45:00,90.46,90.49,90.42,90.45,51405.0,85.9355,85.964,85.8975,85.926,51405.0
2024-03-26 13:50:00,90.46,90.46,90.33,90.33,29275.0,85.9355,85.9355,85.812,85.812,29275.0
2024-03-26 13:55:00,90.33,90.5,90.33,90.42,134295.0,85.812,85.9735,85.812,85.8975,134295.0
2024-03-26 14:00:00,90.41,90.43,90.31,90.32,18281.0,85.888,85.907,85.793,85.8025,18281.0
2024-03-26 14:05:00,90.31,90.48,90.31,90.4,74175.0,85.793,85.9545,85.793,85.8785,74175.0
2024-03-26 14:10:00,90.41,90.5,90.4,90.48,24577.0,85.888,85.9735,85.8785,85.9545,24577.0
2024-03-26 14:15:00,90.48,90.59,90.46,90.59,30194.0,85.9545,86.059,85.9355,86.059,30194.0
2024-03-26 14:20:00,90.59,90.64,90.58,90.63,35056.0,86.059,86.1065,86.0495,86.097,35056.0
2024-03-26 14:25:00,90.63,90.67,90.55,90.55,31214.0,86.097,86.135,86.021,86.021,31214.0
2024-03-26 14:30:00,90.56,90.56,90.49,90.52,24696.0,86.0305,86.0305,85.964,85.9925,24696.0
2024-03-26 14:35:00,90.51,90.51,90.44,90.46,50108.0,85.983,85.983,85.9165,85.9355,50108.0
2024-03-26 14:40:00,90.46,90.46,90.38,90.44,39091.0,85.9355,85.9355,85.8595,85.9165,39091.0
2024-03-26 14:45:00,90.45,90.45,90.38,90.42,37616.0,85.926,85.926,85.8595,85.8975,37616.0
2024-03-26 14:50:00,90.42,90.43,90.38,90.39,41515.0,85.8975,85.907,85.8595,85.869,41515.0
2024-03-26 14:55:00,90.39,90.44,90.36,90.43,31647.0,85.869,85.9165,85.8405,85.907,31647.0
2024-03-26 15:00:00,90.43,90.43,90.31,90.33,27145.0,85.907,85.907,85.793,85.812,27145.0
2024-03-26 15:05:00,90.33,90.45,90.32,90.45,38346.0,85.812,85.926,85.8025,85.926,38346.0
2024-03-26 15:10:00,90.45,90.48,90.38,90.4,50516.0,85.926,85.9545,85.8595,85.8785,50516.0
2024-03-26 15:15:00,90.41,90.46,90.39,90.4,53399.0,85.888,85.9355,85.869,85.8785,53399.0
2024-03-26 15:20:00,90.39,90.47,90.37,90.46,75999.0,85.869,85.945,85.85,85.9355,75999.0
2024-03-26 15:25:00,90.45,90.54,90.42,90.53,90104.0,85.926,86.0115,85.8975,86.002,90104.0
2024-03-26 15:30:00,90.53,90.61,90.51,90.61,74605.0,86.002,86.078,85.983,86.078,74605.0
2024-03-26 15:35:00,90.62,90.62,90.43,90.49,48858.0,86.0875,86.0875,85.907,85.964,48858.0
2024-03-26 15:40:00,90.48,90.77,90.48,90.75,137906.0,85.9545,86.23,85.9545,86.211,137906.0
2024-03-26 15:45:00,90.74,90.78,90.59,90.59,94096.0,86.2015,86.2395,86.059,86.059,94096.0
2024-03-26 15:50:00,90.59,90.71,90.56,90.64,206813.0,86.059,86.173,86.0305,86.1065,206813.0
2024-03-26 15:55:00,90.64,90.67,90.3,90.42,564745.0,86.1065,86.135,85.7835,85.8975,564745.0
2024-03-27 09:30:00,90.79,91.1,90.69,91.05,141666.0,86.249,86.5434,86.154,86.496,141666.0
2024-03-27 09:35:00,91.08,91.2,90.9,91.0,48791.0,86.5245,86.6384,86.3535,86.4485,48791.0
2024-03-27 09:40:00,91.0,91.15,90.99,91.09,53113.0,86.4485,86.5909,86.439,86.5339,53113.0
2024-03-27 09:45:00,91.1,91.13,90.98,91.04,24656.0,86.5434,86.5719,86.4295,86.4865,24656.0
2024-03-27 09:50:00,91.05,91.06,90.91,91.02,42879.0,86.496,86.5055,86.363,86.4675,42879.0
2024-03-27 09:55:00,91.02,91.1,90.99,91.06,50697.0,86.4675,86.5434,86.439,86.5055,50697.0
2024-03-27 10:00:00,91.06,91.24,91.05,91.12,102265.0,86.5055,86.6764,86.496,86.5624,102265.0
2024-03-27 10:05:00,91.11,91.22,91.01,91.2,105915.0,86.5529,86.6574,86.458,86.6384,105915.0
2024-03-27 10:10:00,91.22,91.29,91.14,91.17,87753.0,86.6574,86.7239,86.5814,86.6099,87753.0
2024-03-27 10:15:00,91.17,91.22,91.1,91.15,55401.0,86.6099,86.6574,86.5434,86.5909,55401.0
2024-03-27 10:20:00,91.17,91.18,90.95,91.02,106623.0,86.6099,86.6194,86.401,86.4675,106623.0
2024-03-27 10:25:00,91.04,91.11,90.97,91.03,62281.0,86.4865,86.5529,86.42,86.477,62281.0
2024-03-27 10:30:00,91.03,91.1,91.01,91.02,25348.0,86.477,86.5434,86.458,86.4675,25348.0
2024-03-27 10:35:00,91.02,91.04,90.88,90.97,22648.0,86.4675,86.4865,86.3345,86.42,22648.0
2024-03-27 10:40:00,90.98,91.01,90.86,90.89,29780.0,86.4295,86.458,86.3155,86.344,29780.0
2024-03-27 10:45:00,90.89,90.9,90.78,90.87,46948.0,86.344,86.3535,86.2395,86.325,46948.0
2024-03-27 10:50:00,90.88,90.91,90.77,90.84,28392.0,86.3345,86.363,86.23,86.2965,28392.0
2024-03-27 10:55:00,90.83,90.84,90.73,90.78,53931.0,86.287,86.2965,86.192,86.2395,53931.0
2024-03-27 11:00:00,90.78,90.93,90.78,90.89,42693.0,86.2395,86.382,86.2395,86.344,42693.0
2024-03-27 11:05:00,90.88,90.95,90.85,90.9,74615.0,86.3345,86.401,86.306,86.3535,74615.0
2024-03-27 11:10:00,90.89,90.95,90.85,90.91,80666.0,86.344,86.401,86.306,86.363,80666.0
2024-03-27 11:15:00,90.9,90.93,90.88,90.91,20716.0,86.3535,86.382,86.3345,86.363,20716.0
2024-03-27 11:20:00,90.9,90.95,90.86,90.87,29004.0,86.3535,86.401,86.3155,86.325,29004.0
2024-03-27 11:25:00,90.88,90.94,90.85,90.93,26526.0,86.3345,86.3915,86.306,86.382,26526.0
2024-03-27 11:30:00,90.92,91.13,90.87,91.13,34857.0,86.3725,86.5719,86.325,86.5719,34857.0
2024-03-27 11:35:00,91.14,91.16,91.06,91.13,40603.0,86.5814,86.6004,86.5055,86.5719,40603.0
2024-03-27 11:40:00,91.13,91.2,91.09,91.1,29030.0,86.5719,86.6384,86.5339,86.5434,29030.0
2024-03-27 11:45:00,91.09,91.14,91.04,91.04,26106.0,86.5339,86.5814,86.4865,86.4865,26106.0
2024-03-27 11:50:00,91.04,91.11,91.0,91.09,40382.0,86.4865,86.5529,86.4485,86.5339,40382.0
2024-03-27 11:55:00,91.12,91.21,91.05,91.2,90213.0,86.5624,86.6479,86.496,86.6384,90213.0
2024-03-27 12:00:00,91.21,91.35,91.17,91.29,74379.0,86.6479,86.7809,86.6099,86.7239,74379.0
2024-03-27 12:05:00,91.28,91.43,91.28,91.38,126686.0,86.7144,86.8569,86.7144,86.8094,126686.0
2024-03-27 12:10:00,91.4,91.6,91.4,91.56,45252.0,86.8284,87.0184,86.8284,86.9804,45252.0
2024-03-27 12:15:00,91.55,91.62,91.51,91.6,31673.0,86.9709,87.0374,86.9329,87.0184,31673.0
2024-03-27 12:20:00,91.61,91.64,91.46,91.5,30539.0,87.0279,87.0564,86.8854,86.9234,30539.0
2024-03-27 12:25:00,91.5,91.51,91.45,91.5,21311.0,86.9234,86.9329,86.8759,86.9234,21311.0
2024-03-27 12:30:00,91.5,91.55,91.48,91.52,21835.0,86.9234,86.9709,86.9044,86.9424,21835.0
2024-03-27 12:35:00,91.51,91.62,91.49,91.53,19668.0,86.9329,87.0374,86.9139,86.9519,19668.0
2024-03-27 12:40:00,91.53,91.58,91.53,91.56,25857.0,86.9519,86.9994,86.9519,86.9804,25857.0
2024-03-27 12:45:00,91.57,91.59,91.51,91.55,28841.0,86.9899,87.0089,86.9329,86.9709,28841.0
2024-03-27 12:50:00,91.55,91.62,91.49,91.6,67831.0,86.9709,87.0374,86.9139,87.0184,67831.0
2024-03-27 12:55:00,91.57,91.57,91.49,91.57,23118.0,86.9899,86.9899,86.9139,86.9899,23118.0
2024-03-27 13:00:00,91.57,91.57,91.48,91.48,68947.0,86.9899,86.9899,86.9044,86.9044,68947.0
2024-03-27 13:05:00,91.49,91.52,91.38,91.4,25239.0,86.9139,86.9424,86.8094,86.8284,25239.0
2024-03-27 13:10:00,91.4,91.54,91.38,91.53,72824.0,86.8284,86.9614,86.8094,86.9519,72824.0
2024-03-27 13:15:00,91.52,91.66,91.52,91.65,37132.0,86.9424,87.0754,86.9424,87.0659,37132.0
2024-03-27 13:20:00,91.64,91.79,91.63,91.78,25092.0,87.0564,87.1989,87.0469,87.1894,25092.0
2024-03-27 13:25:00,91.79,91.85,91.74,91.76,27083.0,87.1989,87.2559,87.1514,87.1704,27083.0
2024-03-27 13:30:00,91.76,91.76,91.68,91.7,16912.0,87.1704,87.1704,87.0944,87.1134,16912.0
2024-03-27 13:35:00,91.7,91.72,91.65,91.7,62621.0,87.1134,87.1324,87.0659,87.1134,62621.0
2024-03-27 13:40:00,91.7,91.72,91.6,91.66,45932.0,87.1134,87.1324,87.0184,87.0754,45932.0
2024-03-27 13:45:00,91.68,91.68,91.64,91.67,10180.0,87.0944,87.0944,87.0564,87.0849,10180.0
2024-03-27 13:50:00,91.68,91.69,91.59,91.6,13192.0,87.0944,87.1039,87.0089,87.0184,13192.0
2024-03-27 13:55:00,91.6,91.63,91.57,91.63,19208.0,87.0184,87.0469,86.9899,87.0469,19208.0
2024-03-27 14:00:00,91.63,91.63,91.55,91.59,13861.0,87.0469,87.0469,86.9709,87.0089,13861.0
2024-03-27 14:05:00,91.59,91.69,91.4,91.67,1048062.0,87.0089,87.1039,86.8284,87.0849,1048062.0
2024-03-27 14:10:00,91.68,91.72,91.65,91.72,18732.0,87.0944,87.1324,87.0659,87.1324,18732.0
2024-03-27 14:15:00,91.73,91.78,91.69,91.75,37371.0,87.1419,87.1894,87.1039,87.1609,37371.0
2024-03-27 14:20:00,91.73,91.74,91.65,91.66,22004.0,87.1419,87.1514,87.0659,87.0754,22004.0
2024-03-27 14:25:00,91.67,91.71,91.61,91.7,84552.0,87.0849,87.1229,87.0279,87.1134,84552.0
2024-03-27 14:30:00,91.71,91.75,91.69,91.74,18388.0,87.1229,87.1609,87.1039,87.1514,18388.0
2024-03-27 14:35:00,91.73,91.76,91.67,91.7,23469.0,87.1419,87.1704,87.0849,87.1134,23469.0
2024-03-27 14:40:00,91.7,91.71,91.63,91.63,14098.0,87.1134,87.1229,87.0469,87.0469,14098.0
2024-03-27 14:45:00,91.62,91.65,91.56,91.64,24542.0,87.0374,87.0659,86.9804,87.0564,24542.0
2024-03-27 14:50:00,91.63,91.73,91.63,91.7,67725.0,87.0469,87.1419,87.0469,87.1134,67725.0
2024-03-27 14:55:00,91.69,91.73,91.67,91.68,16925.0,87.1039,87.1419,87.0849,87.0944,16925.0
2024-03-27 15:00:00,91.68,91.74,91.68,91.72,85004.0,87.0944,87.1514,87.0944,87.1324,85004.0
2024-03-27 15:05:00,91.71,91.8,91.69,91.77,54504.0,87.1229,87.2084,87.1039,87.1799,54504.0
2024-03-27 15:10:00,91.78,91.84,91.76,91.84,84465.0,87.1894,87.2464,87.1704,87.2464,84465.0
2024-03-27 15:15:00,91.83,91.89,91.82,91.89,20479.0,87.2369,87.2939,87.2274,87.2939,20479.0
2024-03-27 15:20:00,91.87,91.89,91.81,91.87,34431.0,87.2749,87.2939,87.2179,87.2749,34431.0
2024-03-27 15:25:00,91.88,92.04,91.87,92.04,50973.0,87.2844,87.4364,87.2749,87.4364,50973.0
2024-03-27 15:30:00,92.04,92.2,92.03,92.19,56541.0,87.4364,87.5884,87.4269,87.5789,56541.0
2024-03-27 15:35:00,92.19,92.21,92.04,92.04,82945.0,87.5789,87.5979,87.4364,87.4364,82945.0
2024-03-27 15:40:00,92.05,92.12,92.03,92.07,75314.0,87.4459,87.5124,87.4269,87.4649,75314.0
2024-03-27 15:45:00,92.07,92.08,91.95,92.02,134284.0,87.4649,87.4744,87.3509,87.4174,134284.0
2024-03-27 15:50:00,92.03,92.2,92.02,92.11,302027.0,87.4269,87.5884,87.4174,87.5029,302027.0
2024-03-27 15:55:00,92.12,92.28,92.07,92.25,466006.0,87.5124,87.6644,87.4649,87.6359,466006.0
2024-03-28 09:30:00,92.53,92.7,92.46,92.5,174227.0,87.9019,88.0634,87.8354,87.8734,174227.0
2024-03-28 09:35:00,92.48,92.53,92.12,92.28,33751.0,87.8544,87.9019,87.5124,87.6644,33751.0
2024-03-28 09:40:00,92.31,92.46,92.25,92.26,19523.0,87.6929,87.8354,87.6359,87.6454,19523.0
2024-03-28 09:45:00,92.23,92.34,92.12,92.12,11779.0,87.6169,87.7214,87.5124,87.5124,11779.0
2024-03-28 09:50:00,92.1,92.1,91.91,91.98,28384.0,87.4934,87.4934,87.3129,87.3794,28384.0
2024-03-28 09:55:00,91.95,92.05,91.95,92.04,7696.0,87.3509,87.4459,87.3509,87.4364,7696.0
2024-03-28 10:00:00,92.04,92.11,92.03,92.11,21237.0,87.4364,87.5029,87.4269,87.5029,21237.0
2024-03-28 10:05:00,92.11,92.31,92.1,92.28,21842.0,87.5029,87.6929,87.4934,87.6644,21842.0
2024-03-28 10:10:00,92.26,92.33,92.19,92.19,61661.0,87.6454,87.7119,87.5789,87.5789,61661.0
2024-03-28 10:15:00,92.18,92.27,92.07,92.07,10822.0,87.5694,87.6549,87.4649,87.4649,10822.0
2024-03-28 10:20:00,92.07,92.25,92.07,92.21,29323.0,87.4649,87.6359,87.4649,87.5979,29323.0
2024-03-28 10:25:00,92.2,92.21,92.09,92.09,22570.0,87.5884,87.5979,87.4839,87.4839,22570.0
2024-03-28 10:30:00,92.1,92.15,92.06,92.11,14355.0,87.4934,87.5409,87.4554,87.5029,14355.0
2024-03-28 10:35:00,92.1,92.19,92.09,92.19,41406.0,87.4934,87.5789,87.4839,87.5789,41406.0
2024-03-28 10:40:00,92.19,92.21,92.05,92.06,23364.0,87.5789,87.5979,87.4459,87.4554,23364.0
2024-03-28 10:45:00,92.05,92.14,92.03,92.07,20009.0,87.4459,87.5314,87.4269,87.4649,20009.0
2024-03-28 10:50:00,92.06,92.1,91.98,92.0,30452.0,87.4554,87.4934,87.3794,87.3984,30452.0
2024-03-28 10:55:00,91.99,92.0,91.89,91.89,12424.0,87.3889,87.3984,87.2939,87.2939,12424.0
2024-03-28 11:00:00,91.89,91.89,91.82,91.88,16621.0,87.2939,87.2939,87.2274,87.2844,16621.0
2024-03-28 11:05:00,91.88,91.95,91.86,91.87,19373.0,87.2844,87.3509,87.2654,87.2749,19373.0
2024-03-28 11:10:00,91.88,91.89,91.79,91.88,17754.0,87.2844,87.2939,87.1989,87.2844,17754.0
2024-03-28 11:15:00,91.87,92.0,91.87,91.96,81021.0,87.2749,87.3984,87.2749,87.3604,81021.0
2024-03-28 11:20:00,91.97,91.98,91.9,91.9,7209.0,87.3699,87.3794,87.3034,87.3034,7209.0
2024-03-28 11:25:00,91.92,91.99,91.91,91.99,10112.0,87.3224,87.3889,87.3129,87.3889,10112.0
2024-03-28 11:30:00,91.98,91.99,91.9,91.92,31188.0,87.3794,87.3889,87.3034,87.3224,31188.0
2024-03-28 11:35:00,91.92,91.96,91.86,91.86,22521.0,87.3224,87.3604,87.2654,87.2654,22521.0
2024-03-28 11:40:00,91.86,91.88,91.78,91.78,15918.0,87.2654,87.2844,87.1894,87.1894,15918.0
2024-03-28 11:45:00,91.76,91.88,91.74,91.87,16957.0,87.1704,87.2844,87.1514,87.2749,16957.0
2024-03-28 11:50:00,91.87,91.89,91.81,91.81,7814.0,87.2749,87.2939,87.2179,87.2179,7814.0
2024-03-28 11:55:00,91.83,91.83,91.77,91.83,14185.0,87.2369,87.2369,87.1799,87.2369,14185.0
2024-03-28 12:00:00,91.82,91.87,91.75,91.86,15728.0,87.2274,87.2749,87.1609,87.2654,15728.0
2024-03-28 12:05:00,91.87,91.93,91.86,91.9,16408.0,87.2749,87.3319,87.2654,87.3034,16408.0
2024-03-28 12:10:00,91.92,91.93,91.89,91.92,8532.0,87.3224,87.3319,87.2939,87.3224,8532.0
2024-03-28 12:15:00,91.92,92.0,91.89,92.0,29312.0,87.3224,87.3984,87.2939,87.3984,29312.0
2024-03-28 12:20:00,91.99,92.15,91.99,92.12,81241.0,87.3889,87.5409,87.3889,87.5124,81241.0
2024-03-28 12:25:00,92.12,92.18,92.1,92.18,21637.0,87.5124,87.5694,87.4934,87.5694,21637.0
2024-03-28 12:30:00,92.18,92.18,91.97,91.99,27991.0,87.5694,87.5694,87.3699,87.3889,27991.0
2024-03-28 12:35:00,91.99,92.06,91.97,92.0,10091.0,87.3889,87.4554,87.3699,87.3984,10091.0
2024-03-28 12:40:00,91.99,92.0,91.96,91.99,9356.0,87.3889,87.3984,87.3604,87.3889,9356.0
2024-03-28 12:45:00,91.97,92.0,91.91,91.99,11959.0,87.3699,87.3984,87.3129,87.3889,11959.0
2024-03-28 12:50:00,92.0,92.02,91.95,92.0,13975.0,87.3984,87.4174,87.3509,87.3984,13975.0
2024-03-28 12:55:00,92.01,92.03,91.94,91.96,27298.0,87.4079,87.4269,87.3414,87.3604,27298.0
2024-03-28 13:00:00,91.97,91.97,91.92,91.94,19860.0,87.3699,87.3699,87.3224,87.3414,19860.0
2024-03-28 13:05:00,91.94,91.96,91.87,91.88,13374.0,87.3414,87.3604,87.2749,87.2844,13374.0
2024-03-28 13:10:00,91.89,91.97,91.88,91.93,14137.0,87.2939,87.3699,87.2844,87.3319,14137.0
2024-03-28 13:15:00,91.93,91.93,91.82,91.84,12030.0,87.3319,87.3319,87.2274,87.2464,12030.0
2024-03-28 13:20:00,91.84,91.87,91.81,91.85,11284.0,87.2464,87.2749,87.2179,87.2559,11284.0
2024-03-28 13:25:00,91.85,91.9,91.77,91.77,17169.0,87.2559,87.3034,87.1799,87.1799,17169.0
2024-03-28 13:30:00,91.78,91.79,91.72,91.75,11633.0,87.1894,87.1989,87.1324,87.1609,11633.0
2024-03-28 13:35:00,91.74,91.81,91.72,91.78,12007.0,87.1514,87.2179,87.1324,87.1894,12007.0
2024-03-28 13:40:00,91.77,91.82,91.75,91.79,16084.0,87.1799,87.2274,87.1609,87.1989,16084.0
2024-03-28 13:45:00,91.77,92.08,91.75,91.9,194985.0,87.1799,87.4744,87.1609,87.3034,194985.0
2024-03-28 13:50:00,91.92,92.02,91.89,91.89,155642.0,87.3224,87.4174,87.2939,87.2939,155642.0
2024-03-28 13:55:00,91.88,91.97,91.85,91.93,108356.0,87.2844,87.3699,87.2559,87.3319,108356.0
2024-03-28 14:00:00,91.93,91.97,91.9,91.97,15540.0,87.3319,87.3699,87.3034,87.3699,15540.0
2024-03-28 14:05:00,91.98,91.98,91.91,91.95,16579.0,87.3794,87.3794,87.3129,87.3509,16579.0
2024-03-28 14:10:00,91.96,91.97,91.94,91.96,11991.0,87.3604,87.3699,87.3414,87.3604,11991.0
2024-03-28 14:15:00,91.96,92.02,91.95,92.0,10795.0,87.3604,87.4174,87.3509,87.3984,10795.0
2024-03-28 14:20:00,92.01,92.02,91.94,91.94,19636.0,87.4079,87.4174,87.3414,87.3414,19636.0
2024-03-28 14:25:00,91.95,91.96,91.9,91.91,21558.0,87.3509,87.3604,87.3034,87.3129,21558.0
2024-03-28 14:30:00,91.9,91.93,91.85,91.85,21185.0,87.3034,87.3319,87.2559,87.2559,21185.0
2024-03-28 14:35:00,91.84,91.85,91.81,91.81,18427.0,87.2464,87.2559,87.2179,87.2179,18427.0
2024-03-28 14:40:00,91.8,91.84,91.75,91.8,58644.0,87.2084,87.2464,87.1609,87.2084,58644.0
2024-03-28 14:45:00,91.8,91.8,91.71,91.76,13810.0,87.2084,87.2084,87.1229,87.1704,13810.0
2024-03-28 14:50:00,91.74,91.74,91.69,91.7,10724.0,87.1514,87.1514,87.1039,87.1134,10724.0
2024-03-28 14:55:00,91.71,91.85,91.71,91.83,26980.0,87.1229,87.2559,87.1229,87.2369,26980.0
2024-03-28 15:00:00,91.82,91.83,91.77,91.78,20615.0,87.2274,87.2369,87.1799,87.1894,20615.0
2024-03-28 15:05:00,91.78,91.83,91.78,91.81,17287.0,87.1894,87.2369,87.1894,87.2179,17287.0
2024-03-28 15:10:00,91.83,91.98,91.83,91.97,27048.0,87.2369,87.3794,87.2369,87.3699,27048.0
2024-03-28 15:15:00,91.97,91.99,91.93,91.98,51106.0,87.3699,87.3889,87.3319,87.3794,51106.0
2024-03-28 15:20:00,91.99,92.0,91.95,92.0,36002.0,87.3889,87.3984,87.3509,87.3984,36002.0
2024-03-28 15:25:00,92.0,92.08,91.99,92.06,49473.0,87.3984,87.4744,87.3889,87.4554,49473.0
2024-03-28 15:30:00,92.06,92.06,91.95,91.98,51838.0,87.4554,87.4554,87.3509,87.3794,51838.0
2024-03-28 15:35:00,91.97,91.97,91.89,91.93,35355.0,87.3699,87.3699,87.2939,87.3319,35355.0
2024-03-28 15:40:00,91.93,91.96,91.84,91.85,51887.0,87.3319,87.3604,87.2464,87.2559,51887.0
2024-03-28 15:45:00,91.85,91.86,91.72,91.79,41521.0,87.2559,87.2654,87.1324,87.1989,41521.0
2024-03-28 15:50:00,91.78,91.78,91.67,91.77,89338.0,87.1894,87.1894,87.0849,87.1799,89338.0
2024-03-28 15:55:00,91.77,91.78,91.55,91.59,404004.0,87.1799,87.1894,86.9709,87.0089,404004.0
2024-04-01 09:30:00,91.4,91.94,91.32,91.68,77086.0,86.8284,87.3414,86.7524,87.0944,77086.0
2024-04-01 09:35:00,91.64,91.65,91.33,91.39,24102.0,87.0564,87.0659,86.7619,86.8189,24102.0
2024-04-01 09:40:00,91.39,91.51,91.27,91.36,32227.0,86.8189,86.9329,86.7049,86.7904,32227.0
2024-04-01 09:45:00,91.37,91.37,91.24,91.3,15464.0,86.7999,86.7999,86.6764,86.7334,15464.0
2024-04-01 09:50:00,91.31,91.38,91.25,91.26,16795.0,86.7429,86.8094,86.6859,86.6954,16795.0
2024-04-01 09:55:00,91.23,91.56,91.23,91.51,32025.0,86.6669,86.9804,86.6669,86.9329,32025.0
2024-04-01 10:00:00,91.49,91.49,91.25,91.28,23387.0,86.9139,86.9139,86.6859,86.7144,23387.0
2024-04-01 10:05:00,91.3,91.46,91.29,91.46,35552.0,86.7334,86.8854,86.7239,86.8854,35552.0
2024-04-01 10:10:00,91.46,91.52,91.43,91.47,25980.0,86.8854,86.9424,86.8569,86.8949,25980.0
2024-04-01 10:15:00,91.46,91.66,91.45,91.62,29618.0,86.8854,87.0754,86.8759,87.0374,29618.0
2024-04-01 10:20:00,91.58,91.63,91.41,91.42,13557.0,86.9994,87.0469,86.8379,86.8474,13557.0
2024-04-01 10:25:00,91.41,91.44,91.36,91.43,25075.0,86.8379,86.8664,86.7904,86.8569,25075.0
2024-04-01 10:30:00,91.43,91.61,91.38,91.58,41582.0,86.8569,87.0279,86.8094,86.9994,41582.0
2024-04-01 10:35:00,91.58,91.7,91.5,91.64,63104.0,86.9994,87.1134,86.9234,87.0564,63104.0
2024-04-01 10:40:00,91.69,92.03,91.65,91.99,82014.0,87.1039,87.4269,87.0659,87.3889,82014.0
2024-04-01 10:45:00,91.98,92.28,91.95,92.28,1818061.0,87.3794,87.6644,87.3509,87.6644,1818061.0
2024-04-01 10:50:00,92.27,92.39,92.23,92.31,114223.0,87.6549,87.7689,87.6169,87.6929,114223.0
2024-04-01 10:55:00,92.3,92.45,92.27,92.31,56969.0,87.6834,87.8259,87.6549,87.6929,56969.0
2024-04-01 11:00:00,92.31,92.4,92.25,92.26,57938.0,87.6929,87.7784,87.6359,87.6454,57938.0
2024-04-01 11:05:00,92.24,92.25,92.04,92.04,20854.0,87.6264,87.6359,87.4364,87.4364,20854.0
2024-04-01 11:10:00,92.04,92.11,91.99,92.01,17710.0,87.4364,87.5029,87.3889,87.4079,17710.0
2024-04-01 11:15:00,92.01,92.15,92.0,92.15,38432.0,87.4079,87.5409,87.3984,87.5409,38432.0
2024-04-01 11:20:00,92.15,92.24,92.11,92.24,34156.0,87.5409,87.6264,87.5029,87.6264,34156.0
2024-04-01 11:25:00,92.26,92.26,92.18,92.23,24953.0,87.6454,87.6454,87.5694,87.6169,24953.0
2024-04-01 11:30:00,92.23,92.26,92.21,92.23,21999.0,87.6169,87.6454,87.5979,87.6169,21999.0
2024-04-01 11:35:00,92.23,92.3,92.16,92.25,37719.0,87.6169,87.6834,87.5504,87.6359,37719.0
2024-04-01 11:40:00,92.25,92.25,92.15,92.22,47346.0,87.6359,87.6359,87.5409,87.6074,47346.0
2024-04-01 11:45:00,92.21,92.21,92.05,92.06,18505.0,87.5979,87.5979,87.4459,87.4554,18505.0
2024-04-01 11:50:00,92.07,92.1,92.02,92.04,16313.0,87.4649,87.4934,87.4174,87.4364,16313.0
2024-04-01 11:55:00,92.04,92.1,92.03,92.06,11500.0,87.4364,87.4934,87.4269,87.4554,11500.0
2024-04-01 12:00:00,92.06,92.06,91.97,92.0,30640.0,87.4554,87.4554,87.3699,87.3984,30640.0
2024-04-01 12:05:00,92.01,92.01,91.83,91.88,40975.0,87.4079,87.4079,87.2369,87.2844,40975.0
2024-04-01 12:10:00,91.86,91.88,91.71,91.86,17163.0,87.2654,87.2844,87.1229,87.2654,17163.0
2024-04-01 12:15:00,91.9,91.92,91.88,91.88,8403.0,87.3034,87.3224,87.2844,87.2844,8403.0
2024-04-01 12:20:00,91.87,91.97,91.87,91.97,11442.0,87.2749,87.3699,87.2749,87.3699,11442.0
2024-04-01 12:25:00,91.97,92.01,91.94,91.95,32889.0,87.3699,87.4079,87.3414,87.3509,32889.0
2024-04-01 12:30:00,91.95,92.01,91.92,91.96,15414.0,87.3509,87.4079,87.3224,87.3604,15414.0
2024-04-01 12:35:00,91.96,92.01,91.95,91.99,5190.0,87.3604,87.4079,87.3509,87.3889,5190.0
2024-04-01 12:40:00,91.99,92.01,91.95,91.95,13342.0,87.3889,87.4079,87.3509,87.3509,13342.0
2024-04-01 12:45:00,91.95,92.06,91.95,92.06,29821.0,87.3509,87.4554,87.3509,87.4554,29821.0
2024-04-01 12:50:00,92.06,92.1,92.0,92.09,179034.0,87.4554,87.4934,87.3984,87.4839,179034.0
2024-04-01 12:55:00,92.08,92.08,92.0,92.01,12028.0,87.4744,87.4744,87.3984,87.4079,12028.0
2024-04-01 13:00:00,92.01,92.05,91.99,92.0,20846.0,87.4079,87.4459,87.3889,87.3984,20846.0
2024-04-01 13:05:00,92.0,92.03,91.95,91.95,23178.0,87.3984,87.4269,87.3509,87.3509,23178.0
2024-04-01 13:10:00,91.95,92.02,91.95,92.01,17520.0,87.3509,87.4174,87.3509,87.4079,17520.0
2024-04-01 13:15:00,92.0,92.03,91.97,92.01,18516.0,87.3984,87.4269,87.3699,87.4079,18516.0
2024-04-01 13:20:00,92.01,92.02,91.99,92.01,30070.0,87.4079,87.4174,87.3889,87.4079,30070.0
2024-04-01 13:25:00,92.02,92.03,91.99,92.02,31113.0,87.4174,87.4269,87.3889,87.4174,31113.0
2024-04-01 13:30:00,92.02,92.02,91.92,91.96,93791.0,87.4174,87.4174,87.3224,87.3604,93791.0
2024-04-01 13:35:00,91.96,92.04,91.95,92.02,28085.0,87.3604,87.4364,87.3509,87.4174,28085.0
2024-04-01 13:40:00,92.01,92.02,91.97,92.0,12553.0,87.4079,87.4174,87.3699,87.3984,12553.0
2024-04-01 13:45:00,92.0,92.0,91.9,91.93,9217.0,87.3984,87.3984,87.3034,87.3319,9217.0
2024-04-01 13:50:00,91.93,91.97,91.89,91.94,6966.0,87.3319,87.3699,87.2939,87.3414,6966.0
2024-04-01 13:55:00,91.93,91.94,91.92,91.93,5678.0,87.3319,87.3414,87.3224,87.3319,5678.0
2024-04-01 14:00:00,91.94,91.97,91.84,91.86,12211.0,87.3414,87.3699,87.2464,87.2654,12211.0
2024-04-01 14:05:00,91.87,91.87,91.76,91.77,21002.0,87.2749,87.2749,87.1704,87.1799,21002.0
2024-04-01 14:10:00,91.76,91.77,91.72,91.73,13111.0,87.1704,87.1799,87.1324,87.1419,13111.0
2024-04-01 14:15:00,91.73,91.84,91.7,91.84,10959.0,87.1419,87.2464,87.1134,87.2464,10959.0
2024-04-01 14:20:00,91.86,91.9,91.83,91.88,8126.0,87.2654,87.3034,87.2369,87.2844,8126.0
2024-04-01 14:25:00,91.9,91.97,91.89,91.95,13696.0,87.3034,87.3699,87.2939,87.3509,13696.0
2024-04-01 14:30:00,91.96,92.02,91.96,92.0,12493.0,87.3604,87.4174,87.3604,87.3984,12493.0
2024-04-01 14:35:00,92.0,92.01,91.97,92.0,9016.0,87.3984,87.4079,87.3699,87.3984,9016.0
2024-04-01 14:40:00,91.99,92.01,91.96,91.99,15572.0,87.3889,87.4079,87.3604,87.3889,15572.0
2024-04-01 14:45:00,92.0,92.01,91.96,91.98,10439.0,87.3984,87.4079,87.3604,87.3794,10439.0
2024-04-01 14:50:00,91.97,92.01,91.97,91.99,14876.0,87.3699,87.4079,87.3699,87.3889,14876.0
2024-04-01 14:55:00,92.0,92.01,91.97,91.99,11391.0,87.3984,87.4079,87.3699,87.3889,11391.0
2024-04-01 15:00:00,91.98,92.01,91.94,91.97,26983.0,87.3794,87.4079,87.3414,87.3699,26983.0
2024-04-01 15:05:00,91.97,92.0,91.94,91.97,15604.0,87.3699,87.3984,87.3414,87.3699,15604.0
2024-04-01 15:10:00,91.97,92.02,91.97,92.01,76060.0,87.3699,87.4174,87.3699,87.4079,76060.0
2024-04-01 15:15:00,92.0,92.0,91.89,91.9,58346.0,87.3984,87.3984,87.2939,87.3034,58346.0
2024-04-01 15:20:00,91.9,91.91,91.82,91.84,12713.0,87.3034,87.3129,87.2274,87.2464,12713.0
2024-04-01 15:25:00,91.84,91.85,91.79,91.84,20060.0,87.2464,87.2559,87.1989,87.2464,20060.0
2024-04-01 15:30:00,91.83,91.86,91.79,91.84,24726.0,87.2369,87.2654,87.1989,87.2464,24726.0
2024-04-01 15:35:00,91.84,91.85,91.79,91.84,25346.0,87.2464,87.2559,87.1989,87.2464,25346.0
2024-04-01 15:40:00,91.84,91.94,91.84,91.86,51567.0,87.2464,87.3414,87.2464,87.2654,51567.0
2024-04-01 15:45:00,91.87,91.88,91.75,91.78,42336.0,87.2749,87.2844,87.1609,87.1894,42336.0
2024-04-01 15:50:00,91.77,91.82,91.72,91.73,101193.0,87.1799,87.2274,87.1324,87.1419,101193.0
2024-04-01 15:55:00,91.73,91.74,91.42,91.42,304396.0,87.1419,87.1514,86.8474,86.8474,304396.0
2024-04-02 09:30:00,91.43,91.93,91.4,91.81,59419.0,86.8569,87.3319,86.8284,87.2179,59419.0
2024-04-02 09:35:00,91.8,91.8,91.58,91.7,16241.0,87.2084,87.2084,86.9994,87.1134,16241.0
2024-04-02 09:40:00,91.71,92.01,91.69,91.97,33026.0,87.1229,87.4079,87.1039,87.3699,33026.0
2024-04-02 09:45:00,91.99,92.09,91.99,92.03,39159.0,87.3889,87.4839,87.3889,87.4269,39159.0
2024-04-02 09:50:00,92.05,92.12,92.01,92.08,79464.0,87.4459,87.5124,87.4079,87.4744,79464.0
2024-04-02 09:55:00,92.08,92.2,92.03,92.11,114560.0,87.4744,87.5884,87.4269,87.5029,114560.0
2024-04-02 10:00:00,92.12,92.29,92.12,92.19,31066.0,87.5124,87.6739,87.5124,87.5789,31066.0
2024-04-02 10:05:00,92.17,92.2,91.99,92.01,37559.0,87.5599,87.5884,87.3889,87.4079,37559.0
2024-04-02 10:10:00,92.01,92.03,91.81,91.83,36296.0,87.4079,87.4269,87.2179,87.2369,36296.0
2024-04-02 10:15:00,91.83,91.94,91.82,91.94,18765.0,87.2369,87.3414,87.2274,87.3414,18765.0
2024-04-02 10:20:00,91.94,92.06,91.9,92.01,20335.0,87.3414,87.4554,87.3034,87.4079,20335.0
2024-04-02 10:25:00,92.0,92.05,91.94,92.0,36818.0,87.3984,87.4459,87.3414,87.3984,36818.0
2024-04-02 10:30:00,92.01,92.04,91.93,91.94,43850.0,87.4079,87.4364,87.3319,87.3414,43850.0
2024-04-02 10:35:00,91.94,91.94,91.71,91.73,10658.0,87.3414,87.3414,87.1229,87.1419,10658.0
2024-04-02 10:40:00,91.74,91.81,91.73,91.79,26308.0,87.1514,87.2179,87.1419,87.1989,26308.0
2024-04-02 10:45:00,91.79,91.82,91.75,91.77,13925.0,87.1989,87.2274,87.1609,87.1799,13925.0
2024-04-02 10:50:00,91.78,91.81,91.75,91.78,13686.0,87.1894,87.2179,87.1609,87.1894,13686.0
2024-04-02 10:55:00,91.8,91.8,91.75,91.76,33085.0,87.2084,87.2084,87.1609,87.1704,33085.0
2024-04-02 11:00:00,91.75,91.81,91.75,91.78,14795.0,87.1609,87.2179,87.1609,87.1894,14795.0
2024-04-02 11:05:00,91.77,91.79,91.75,91.75,16368.0,87.1799,87.1989,87.1609,87.1609,16368.0
2024-04-02 11:10:00,91.75,91.79,91.65,91.68,54543.0,87.1609,87.1989,87.0659,87.0944,54543.0
2024-04-02 11:15:00,91.67,91.67,91.54,91.55,13708.0,87.0849,87.0849,86.9614,86.9709,13708.0
2024-04-02 11:20:00,91.54,91.55,91.43,91.46,59239.0,86.9614,86.9709,86.8569,86.8854,59239.0
2024-04-02 11:25:00,91.46,91.61,91.45,91.61,55463.0,86.8854,87.0279,86.8759,87.0279,55463.0
2024-04-02 11:30:00,91.61,91.65,91.55,91.63,43244.0,87.0279,87.0659,86.9709,87.0469,43244.0
2024-04-02 11:35:00,91.63,91.66,91.59,91.64,30416.0,87.0469,87.0754,87.0089,87.0564,30416.0
2024-04-02 11:40:00,91.64,91.71,91.6,91.71,27368.0,87.0564,87.1229,87.0184,87.1229,27368.0
2024-04-02 11:45:00,91.71,91.76,91.69,91.75,18824.0,87.1229,87.1704,87.1039,87.1609,18824.0
2024-04-02 11:50:00,91.74,91.77,91.7,91.75,61522.0,87.1514,87.1799,87.1134,87.1609,61522.0
2024-04-02 11:55:00,91.75,91.8,91.71,91.72,20265.0,87.1609,87.2084,87.1229,87.1324,20265.0
2024-04-02 12:00:00,91.73,91.74,91.7,91.72,19372.0,87.1419,87.1514,87.1134,87.1324,19372.0
2024-04-02 12:05:00,91.71,91.74,91.69,91.73,18619.0,87.1229,87.1514,87.1039,87.1419,18619.0
2024-04-02 12:10:00,91.73,91.74,91.55,91.55,32701.0,87.1419,87.1514,86.9709,86.9709,32701.0
2024-04-02 12:15:00,91.56,91.57,91.45,91.5,7184.0,86.9804,86.9899,86.8759,86.9234,7184.0
2024-04-02 12:20:00,91.48,91.51,91.43,91.5,8510.0,86.9044,86.9329,86.8569,86.9234,8510.0
2024-04-02 12:25:00,91.51,91.54,91.46,91.51,11777.0,86.9329,86.9614,86.8854,86.9329,11777.0
2024-04-02 12:30:00,91.51,91.51,91.4,91.44,11810.0,86.9329,86.9329,86.8284,86.8664,11810.0
2024-04-02 12:35:00,91.44,91.56,91.44,91.55,11342.0,86.8664,86.9804,86.8664,86.9709,11342.0
2024-04-02 12:40:00,91.55,91.56,91.51,91.52,10538.0,86.9709,86.9804,86.9329,86.9424,10538.0
2024-04-02 12:45:00,91.51,91.64,91.51,91.61,19119.0,86.9329,87.0564,86.9329,87.0279,19119.0
2024-04-02 12:50:00,91.6,91.6,91.56,91.58,24702.0,87.0184,87.0184,86.9804,86.9994,24702.0
2024-04-02 12:55:00,91.57,91.62,91.57,91.59,8879.0,86.9899,87.0374,86.9899,87.0089,8879.0
2024-04-02 13:00:00,91.6,91.61,91.57,91.6,10348.0,87.0184,87.0279,86.9899,87.0184,10348.0
2024-04-02 13:05:00,91.59,91.61,91.56,91.61,12788.0,87.0089,87.0279,86.9804,87.0279,12788.0
2024-04-02 13:10:00,91.62,91.64,91.6,91.62,9844.0,87.0374,87.0564,87.0184,87.0374,9844.0
2024-04-02 13:15:00,91.62,91.62,91.56,91.59,13669.0,87.0374,87.0374,86.9804,87.0089,13669.0
2024-04-02 13:20:00,91.59,91.61,91.55,91.57,17693.0,87.0089,87.0279,86.9709,86.9899,17693.0
2024-04-02 13:25:00,91.57,91.61,91.55,91.58,7636.0,86.9899,87.0279,86.9709,86.9994,7636.0
2024-04-02 13:30:00,91.59,91.6,91.54,91.55,5086.0,87.0089,87.0184,86.9614,86.9709,5086.0
2024-04-02 13:35:00,91.55,91.57,91.53,91.55,14317.0,86.9709,86.9899,86.9519,86.9709,14317.0
2024-04-02 13:40:00,91.55,91.67,91.54,91.67,23081.0,86.9709,87.0849,86.9614,87.0849,23081.0
2024-04-02 13:45:00,91.65,91.71,91.65,91.7,11162.0,87.0659,87.1229,87.0659,87.1134,11162.0
2024-04-02 13:50:00,91.7,91.72,91.6,91.61,13714.0,87.1134,87.1324,87.0184,87.0279,13714.0
2024-04-02 13:55:00,91.62,91.68,91.61,91.64,15056.0,87.0374,87.0944,87.0279,87.0564,15056.0
2024-04-02 14:00:00,91.63,91.69,91.62,91.68,14482.0,87.0469,87.1039,87.0374,87.0944,14482.0
2024-04-02 14:05:00,91.67,91.74,91.65,91.73,13844.0,87.0849,87.1514,87.0659,87.1419,13844.0
2024-04-02 14:10:00,91.72,91.74,91.7,91.71,12822.0,87.1324,87.1514,87.1134,87.1229,12822.0
2024-04-02 14:15:00,91.72,91.72,91.7,91.7,11898.0,87.1324,87.1324,87.1134,87.1134,11898.0
2024-04-02 14:20:00,91.7,91.73,91.7,91.71,15054.0,87.1134,87.1419,87.1134,87.1229,15054.0
2024-04-02 14:25:00,91.72,91.73,91.7,91.71,12316.0,87.1324,87.1419,87.1134,87.1229,12316.0
2024-04-02 14:30:00,91.71,91.74,91.7,91.72,11328.0,87.1229,87.1514,87.1134,87.1324,11328.0
2024-04-02 14:35:00,91.72,91.73,91.7,91.7,14605.0,87.1324,87.1419,87.1134,87.1134,14605.0
2024-04-02 14:40:00,91.71,91.74,91.69,91.7,22252.0,87.1229,87.1514,87.1039,87.1134,22252.0
2024-04-02 14:45:00,91.7,91.74,91.7,91.73,30662.0,87.1134,87.1514,87.1134,87.1419,30662.0
2024-04-02 14:50:00,91.73,91.77,91.72,91.76,15179.0,87.1419,87.1799,87.1324,87.1704,15179.0
2024-04-02 14:55:00,91.76,91.76,91.74,91.75,14223.0,87.1704,87.1704,87.1514,87.1609,14223.0
2024-04-02 15:00:00,91.74,91.77,91.71,91.72,24768.0,87.1514,87.1799,87.1229,87.1324,24768.0
2024-04-02 15:05:00,91.72,91.76,91.7,91.73,24860.0,87.1324,87.1704,87.1134,87.1419,24860.0
2024-04-02 15:10:00,91.73,91.73,91.66,91.66,49578.0,87.1419,87.1419,87.0754,87.0754,49578.0
2024-04-02 15:15:00,91.66,91.72,91.62,91.64,17987.0,87.0754,87.1324,87.0374,87.0564,17987.0
2024-04-02 15:20:00,91.64,91.67,91.57,91.59,18345.0,87.0564,87.0849,86.9899,87.0089,18345.0
2024-04-02 15:25:00,91.59,91.61,91.51,91.52,19834.0,87.0089,87.0279,86.9329,86.9424,19834.0
2024-04-02 15:30:00,91.52,91.61,91.5,91.59,60402.0,86.9424,87.0279,86.9234,87.0089,60402.0
2024-04-02 15:35:00,91.6,91.75,91.6,91.74,60359.0,87.0184,87.1609,87.0184,87.1514,60359.0
2024-04-02 15:40:00,91.73,91.74,91.62,91.66,38864.0,87.1419,87.1514,87.0374,87.0754,38864.0
2024-04-02 15:45:00,91.65,91.65,91.5,91.55,46961.0,87.0659,87.0659,86.9234,86.9709,46961.0
2024-04-02 15:50:00,91.55,91.68,91.5,91.68,103623.0,86.9709,87.0944,86.9234,87.0944,103623.0
2024-04-02 15:55:00,91.68,91.86,91.66,91.82,453893.0,87.0944,87.2654,87.0754,87.2274,453893.0
2024-04-03 09:30:00,91.84,92.05,91.75,91.94,80366.0,87.2464,87.4459,87.1609,87.3414,80366.0
2024-04-03 09:35:00,91.94,92.03,91.6,91.65,63815.0,87.3414,87.4269,87.0184,87.0659,63815.0
2024-04-03 09:40:00,91.62,91.7,91.39,91.39,21535.0,87.0374,87.1134,86.8189,86.8189,21535.0
2024-04-03 09:45:00,91.43,91.56,91.42,91.47,20427.0,86.8569,86.9804,86.8474,86.8949,20427.0
2024-04-03 09:50:00,91.47,91.51,91.28,91.28,20248.0,86.8949,86.9329,86.7144,86.7144,20248.0
2024-04-03 09:55:00,91.29,91.48,91.22,91.46,27775.0,86.7239,86.9044,86.6574,86.8854,27775.0
2024-04-03 10:00:00,91.44,91.61,91.43,91.49,16085.0,86.8664,87.0279,86.8569,86.9139,16085.0
2024-04-03 10:05:00,91.5,91.5,91.34,91.35,14887.0,86.9234,86.9234,86.7714,86.7809,14887.0
2024-04-03 10:10:00,91.35,91.45,91.3,91.45,20431.0,86.7809,86.8759,86.7334,86.8759,20431.0
2024-04-03 10:15:00,91.45,91.51,91.43,91.48,30602.0,86.8759,86.9329,86.8569,86.9044,30602.0
2024-04-03 10:20:00,91.47,91.47,91.31,91.34,45069.0,86.8949,86.8949,86.7429,86.7714,45069.0
2024-04-03 10:25:00,91.34,91.35,91.21,91.25,31166.0,86.7714,86.7809,86.6479,86.6859,31166.0
2024-04-03 10:30:00,91.25,91.29,91.06,91.12,32171.0,86.6859,86.7239,86.5055,86.5624,32171.0
2024-04-03 10:35:00,91.11,91.2,91.08,91.13,30737.0,86.5529,86.6384,86.5245,86.5719,30737.0
2024-04-03 10:40:00,91.12,91.21,91.1,91.19,26523.0,86.5624,86.6479,86.5434,86.6289,26523.0
2024-04-03 10:45:00,91.2,91.36,91.19,91.33,34263.0,86.6384,86.7904,86.6289,86.7619,34263.0
2024-04-03 10:50:00,91.32,91.47,91.28,91.47,13029.0,86.7524,86.8949,86.7144,86.8949,13029.0
2024-04-03 10:55:00,91.45,91.49,91.41,91.47,17706.0,86.8759,86.9139,86.8379,86.8949,17706.0
2024-04-03 11:00:00,91.45,91.65,91.44,91.59,28989.0,86.8759,87.0659,86.8664,87.0089,28989.0
2024-04-03 11:05:00,91.61,91.63,91.56,91.58,31325.0,87.0279,87.0469,86.9804,86.9994,31325.0
2024-04-03 11:10:00,91.58,91.62,91.52,91.56,19788.0,86.9994,87.0374,86.9424,86.9804,19788.0
2024-04-03 11:15:00,91.57,91.57,91.48,91.49,19678.0,86.9899,86.9899,86.9044,86.9139,19678.0
2024-04-03 11:20:00,91.49,91.54,91.37,91.41,14424.0,86.9139,86.9614,86.7999,86.8379,14424.0
2024-04-03 11:25:00,91.4,91.4,91.31,91.34,15075.0,86.8284,86.8284,86.7429,86.7714,15075.0
2024-04-03 11:30:00,91.32,91.38,91.28,91.32,27798.0,86.7524,86.8094,86.7144,86.7524,27798.0
2024-04-03 11:35:00,91.31,91.42,91.29,91.36,26180.0,86.7429,86.8474,86.7239,86.7904,26180.0
2024-04-03 11:40:00,91.37,91.4,91.36,91.38,48166.0,86.7999,86.8284,86.7904,86.8094,48166.0
2024-04-03 11:45:00,91.38,91.41,91.35,91.35,16590.0,86.8094,86.8379,86.7809,86.7809,16590.0
2024-04-03 11:50:00,91.35,91.4,91.33,91.39,14254.0,86.7809,86.8284,86.7619,86.8189,14254.0
2024-04-03 11:55:00,91.39,91.4,91.29,91.3,25183.0,86.8189,86.8284,86.7239,86.7334,25183.0
2024-04-03 12:00:00,91.31,91.44,91.29,91.44,18639.0,86.7429,86.8664,86.7239,86.8664,18639.0
2024-04-03 12:05:00,91.44,91.54,91.44,91.53,23710.0,86.8664,86.9614,86.8664,86.9519,23710.0
2024-04-03 12:10:00,91.52,91.55,91.49,91.53,27052.0,86.9424,86.9709,86.9139,86.9519,27052.0
2024-04-03 12:15:00,91.52,91.58,91.5,91.55,36754.0,86.9424,86.9994,86.9234,86.9709,36754.0
2024-04-03 12:20:00,91.55,91.58,91.5,91.54,27761.0,86.9709,86.9994,86.9234,86.9614,27761.0
2024-04-03 12:25:00,91.54,91.55,91.5,91.54,16392.0,86.9614,86.9709,86.9234,86.9614,16392.0
2024-04-03 12:30:00,91.54,91.56,91.5,91.55,34941.0,86.9614,86.9804,86.9234,86.9709,34941.0
2024-04-03 12:35:00,91.53,91.59,91.49,91.5,41817.0,86.9519,87.0089,86.9139,86.9234,41817.0
2024-04-03 12:40:00,91.5,91.53,91.48,91.5,38531.0,86.9234,86.9519,86.9044,86.9234,38531.0
2024-04-03 12:45:00,91.51,91.52,91.42,91.43,36736.0,86.9329,86.9424,86.8474,86.8569,36736.0
2024-04-03 12:50:00,91.42,91.44,91.25,91.28,59593.0,86.8474,86.8664,86.6859,86.7144,59593.0
2024-04-03 12:55:00,91.28,91.33,91.27,91.33,23618.0,86.7144,86.7619,86.7049,86.7619,23618.0
2024-04-03 13:00:00,91.34,91.36,91.3,91.34,24224.0,86.7714,86.7904,86.7334,86.7714,24224.0
2024-04-03 13:05:00,91.36,91.36,91.25,91.32,29265.0,86.7904,86.7904,86.6859,86.7524,29265.0
2024-04-03 13:10:00,91.32,91.32,91.22,91.3,59803.0,86.7524,86.7524,86.6574,86.7334,59803.0
2024-04-03 13:15:00,91.28,91.36,91.28,91.34,15934.0,86.7144,86.7904,86.7144,86.7714,15934.0
2024-04-03 13:20:00,91.34,91.42,91.33,91.41,17842.0,86.7714,86.8474,86.7619,86.8379,17842.0
2024-04-03 13:25:00,91.41,91.47,91.41,91.43,18551.0,86.8379,86.8949,86.8379,86.8569,18551.0
2024-04-03 13:30:00,91.44,91.46,91.41,91.45,12156.0,86.8664,86.8854,86.8379,86.8759,12156.0
2024-04-03 13:35:00,91.45,91.49,91.43,91.47,17487.0,86.8759,86.9139,86.8569,86.8949,17487.0
2024-04-03 13:40:00,91.46,91.49,91.44,91.49,12048.0,86.8854,86.9139,86.8664,86.9139,12048.0
2024-04-03 13:45:00,91.47,91.51,91.45,91.47,17634.0,86.8949,86.9329,86.8759,86.8949,17634.0
2024-04-03 13:50:00,91.48,91.54,91.46,91.47,60774.0,86.9044,86.9614,86.8854,86.8949,60774.0
2024-04-03 13:55:00,91.47,91.52,91.42,91.42,70038.0,86.8949,86.9424,86.8474,86.8474,70038.0
2024-04-03 14:00:00,91.41,91.45,91.32,91.34,56754.0,86.8379,86.8759,86.7524,86.7714,56754.0
2024-04-03 14:05:00,91.35,91.35,91.18,91.18,31594.0,86.7809,86.7809,86.6194,86.6194,31594.0
2024-04-03 14:10:00,91.19,91.29,91.16,91.16,40143.0,86.6289,86.7239,86.6004,86.6004,40143.0
2024-04-03 14:15:00,91.17,91.2,91.09,91.1,24423.0,86.6099,86.6384,86.5339,86.5434,24423.0
2024-04-03 14:20:00,91.1,91.1,90.99,90.99,34178.0,86.5434,86.5434,86.439,86.439,34178.0
2024-04-03 14:25:00,90.98,91.08,90.95,91.04,21617.0,86.4295,86.5245,86.401,86.4865,21617.0
2024-04-03 14:30:00,91.05,91.07,91.0,91.06,18710.0,86.496,86.515,86.4485,86.5055,18710.0
2024-04-03 14:35:00,91.06,91.12,91.06,91.08,14566.0,86.5055,86.5624,86.5055,86.5245,14566.0
2024-04-03 14:40:00,91.08,91.08,91.0,91.04,21722.0,86.5245,86.5245,86.4485,86.4865,21722.0
2024-04-03 14:45:00,91.05,91.13,91.05,91.08,26032.0,86.496,86.5719,86.496,86.5245,26032.0
2024-04-03 14:50:00,91.09,91.11,91.04,91.08,22219.0,86.5339,86.5529,86.4865,86.5245,22219.0
2024-04-03 14:55:00,91.06,91.06,91.0,91.02,24538.0,86.5055,86.5055,86.4485,86.4675,24538.0
2024-04-03 15:00:00,91.03,91.06,91.0,91.05,27154.0,86.477,86.5055,86.4485,86.496,27154.0
2024-04-03 15:05:00,91.04,91.07,91.02,91.04,24003.0,86.4865,86.515,86.4675,86.4865,24003.0
2024-04-03 15:10:00,91.04,91.05,90.97,90.99,49860.0,86.4865,86.496,86.42,86.439,49860.0
2024-04-03 15:15:00,90.98,91.04,90.94,91.01,38488.0,86.4295,86.4865,86.3915,86.458,38488.0
2024-04-03 15:20:00,91.01,91.04,90.98,91.02,33464.0,86.458,86.4865,86.4295,86.4675,33464.0
2024-04-03 15:25:00,91.01,91.1,91.01,91.07,25402.0,86.458,86.5434,86.458,86.515,25402.0
2024-04-03 15:30:00,91.08,91.12,91.02,91.1,39633.0,86.5245,86.5624,86.4675,86.5434,39633.0
2024-04-03 15:35:00,91.09,91.2,91.07,91.11,37975.0,86.5339,86.6384,86.515,86.5529,37975.0
2024-04-03 15:40:00,91.11,91.13,91.03,91.1,46278.0,86.5529,86.5719,86.477,86.5434,46278.0
2024-04-03 15:45:00,91.1,91.22,91.06,91.2,67656.0,86.5434,86.6574,86.5055,86.6384,67656.0
2024-04-03 15:50:00,91.19,91.21,91.0,91.01,116443.0,86.6289,86.6479,86.4485,86.458,116443.0
2024-04-03 15:55:00,91.01,91.07,91.0,91.0,461519.0,86.458,86.515,86.4485,86.4485,461519.0
2024-04-04 09:30:00,91.59,91.59,91.07,91.13,83030.0,87.0089,87.0089,86.515,86.5719,83030.0
2024-04-04 09:35:00,91.1,91.23,90.91,90.99,19354.0,86.5434,86.6669,86.363,86.439,19354.0
2024-04-04 09:40:00,91.02,91.21,91.0,91.19,20502.0,86.4675,86.6479,86.4485,86.6289,20502.0
2024-04-04 09:45:00,91.19,91.31,91.15,91.26,41486.0,86.6289,86.7429,86.5909,86.6954,41486.0
2024-04-04 09:50:00,91.27,91.3,91.04,91.07,21522.0,86.7049,86.7334,86.4865,86.515,21522.0
2024-04-04 09:55:00,91.06,91.08,90.96,91.04,24928.0,86.5055,86.5245,86.4105,86.4865,24928.0
2024-04-04 10:00:00,91.05,91.15,91.01,91.08,45652.0,86.496,86.5909,86.458,86.5245,45652.0
2024-04-04 10:05:00,91.08,91.08,91.0,91.06,47736.0,86.5245,86.5245,86.4485,86.5055,47736.0
2024-04-04 10:10:00,91.05,91.1,91.02,91.07,46624.0,86.496,86.5434,86.4675,86.515,46624.0
2024-04-04 10:15:00,91.07,91.16,91.06,91.13,54574.0,86.515,86.6004,86.5055,86.5719,54574.0
2024-04-04 10:20:00,91.14,91.3,91.13,91.22,57823.0,86.5814,86.7334,86.5719,86.6574,57823.0
2024-04-04 10:25:00,91.22,91.32,91.2,91.31,32568.0,86.6574,86.7524,86.6384,86.7429,32568.0
2024-04-04 10:30:00,91.31,91.44,91.3,91.33,44038.0,86.7429,86.8664,86.7334,86.7619,44038.0
2024-04-04 10:35:00,91.34,91.37,91.29,91.31,34670.0,86.7714,86.7999,86.7239,86.7429,34670.0
2024-04-04 10:40:00,91.31,91.37,91.31,91.33,25661.0,86.7429,86.7999,86.7429,86.7619,25661.0
2024-04-04 10:45:00,91.34,91.36,91.29,91.34,33241.0,86.7714,86.7904,86.7239,86.7714,33241.0
2024-04-04 10:50:00,91.34,91.35,91.27,91.27,32574.0,86.7714,86.7809,86.7049,86.7049,32574.0
2024-04-04 10:55:00,91.27,91.3,91.24,91.26,19428.0,86.7049,86.7334,86.6764,86.6954,19428.0
2024-04-04 11:00:00,91.25,91.29,91.21,91.27,28570.0,86.6859,86.7239,86.6479,86.7049,28570.0
2024-04-04 11:05:00,91.27,91.28,91.14,91.15,16917.0,86.7049,86.7144,86.5814,86.5909,16917.0
2024-04-04 11:10:00,91.16,91.17,91.07,91.11,25342.0,86.6004,86.6099,86.515,86.5529,25342.0
2024-04-04 11:15:00,91.11,91.13,91.02,91.06,17146.0,86.5529,86.5719,86.4675,86.5055,17146.0
2024-04-04 11:20:00,91.06,91.11,91.03,91.1,45008.0,86.5055,86.5529,86.477,86.5434,45008.0
2024-04-04 11:25:00,91.08,91.1,91.03,91.06,27354.0,86.5245,86.5434,86.477,86.5055,27354.0
2024-04-04 11:30:00,91.06,91.12,91.03,91.11,40952.0,86.5055,86.5624,86.477,86.5529,40952.0
2024-04-04 11:35:00,91.11,91.11,91.04,91.06,17900.0,86.5529,86.5529,86.4865,86.5055,17900.0
2024-04-04 11:40:00,91.07,91.08,91.02,91.04,55329.0,86.515,86.5245,86.4675,86.4865,55329.0
2024-04-04 11:45:00,91.03,91.1,90.99,91.09,61127.0,86.477,86.5434,86.439,86.5339,61127.0
2024-04-04 11:50:00,91.09,91.12,91.04,91.07,30402.0,86.5339,86.5624,86.4865,86.515,30402.0
2024-04-04 11:55:00,91.07,91.09,91.02,91.03,13920.0,86.515,86.5339,86.4675,86.477,13920.0
2024-04-04 12:00:00,91.02,91.08,90.97,91.04,82403.0,86.4675,86.5245,86.42,86.4865,82403.0
2024-04-04 12:05:00,91.04,91.08,91.0,91.06,23118.0,86.4865,86.5245,86.4485,86.5055,23118.0
2024-04-04 12:10:00,91.05,91.11,91.05,91.06,18229.0,86.496,86.5529,86.496,86.5055,18229.0
2024-04-04 12:15:00,91.06,91.16,91.05,91.06,59588.0,86.5055,86.6004,86.496,86.5055,59588.0
2024-04-04 12:20:00,91.06,91.08,90.99,91.01,21852.0,86.5055,86.5245,86.439,86.458,21852.0
2024-04-04 12:25:00,91.02,91.04,90.99,91.0,25561.0,86.4675,86.4865,86.439,86.4485,25561.0
2024-04-04 12:30:00,91.0,91.06,90.99,91.03,23631.0,86.4485,86.5055,86.439,86.477,23631.0
2024-04-04 12:35:00,91.02,91.06,91.0,91.03,28733.0,86.4675,86.5055,86.4485,86.477,28733.0
2024-04-04 12:40:00,91.03,91.04,91.0,91.02,12156.0,86.477,86.4865,86.4485,86.4675,12156.0
2024-04-04 12:45:00,91.03,91.07,91.02,91.03,11445.0,86.477,86.515,86.4675,86.477,11445.0
2024-04-04 12:50:00,91.03,91.04,91.0,91.0,24861.0,86.477,86.4865,86.4485,86.4485,24861.0
2024-04-04 12:55:00,91.0,91.0,90.89,90.97,54857.0,86.4485,86.4485,86.344,86.42,54857.0
2024-04-04 13:00:00,90.95,90.97,90.87,90.93,65586.0,86.401,86.42,86.325,86.382,65586.0
2024-04-04 13:05:00,90.94,91.06,90.93,91.04,21248.0,86.3915,86.5055,86.382,86.4865,21248.0
2024-04-04 13:10:00,91.06,91.13,91.05,91.07,23226.0,86.5055,86.5719,86.496,86.515,23226.0
2024-04-04 13:15:00,91.07,91.08,91.01,91.03,13363.0,86.515,86.5245,86.458,86.477,13363.0
2024-04-04 13:20:00,91.02,91.08,91.02,91.05,9587.0,86.4675,86.5245,86.4675,86.496,9587.0
2024-04-04 13:25:00,91.05,91.1,91.05,91.07,16790.0,86.496,86.5434,86.496,86.515,16790.0
2024-04-04 13:30:00,91.05,91.06,90.87,90.88,19732.0,86.496,86.5055,86.325,86.3345,19732.0
2024-04-04 13:35:00,90.87,90.88,90.83,90.85,18932.0,86.325,86.3345,86.287,86.306,18932.0
2024-04-04 13:40:00,90.85,90.87,90.8,90.86,21161.0,86.306,86.325,86.2585,86.3155,21161.0
2024-04-04 13:45:00,90.86,90.93,90.85,90.93,47552.0,86.3155,86.382,86.306,86.382,47552.0
2024-04-04 13:50:00,90.93,90.93,90.88,90.91,38310.0,86.382,86.382,86.3345,86.363,38310.0
2024-04-04 13:55:00,90.92,90.97,90.9,90.92,10991.0,86.3725,86.42,86.3535,86.3725,10991.0
2024-04-04 14:00:00,90.91,90.94,90.86,90.93,27896.0,86.363,86.3915,86.3155,86.382,27896.0
2024-04-04 14:05:00,90.92,90.94,90.8,90.8,24698.0,86.3725,86.3915,86.2585,86.2585,24698.0
2024-04-04 14:10:00,90.79,90.84,90.71,90.71,21622.0,86.249,86.2965,86.173,86.173,21622.0
2024-04-04 14:15:00,90.7,90.71,90.61,90.66,28284.0,86.1635,86.173,86.078,86.1255,28284.0
2024-04-04 14:20:00,90.65,90.78,90.63,90.76,35591.0,86.116,86.2395,86.097,86.2205,35591.0
2024-04-04 14:25:00,90.75,90.78,90.55,90.56,25361.0,86.211,86.2395,86.021,86.0305,25361.0
2024-04-04 14:30:00,90.54,90.54,90.4,90.44,51324.0,86.0115,86.0115,85.8785,85.9165,51324.0
2024-04-04 14:35:00,90.45,90.57,90.43,90.43,69337.0,85.926,86.04,85.907,85.907,69337.0
2024-04-04 14:40:00,90.42,90.43,90.29,90.29,30520.0,85.8975,85.907,85.774,85.774,30520.0
2024-04-04 14:45:00,90.3,90.44,90.29,90.43,21921.0,85.7835,85.9165,85.774,85.907,21921.0
2024-04-04 14:50:00,90.43,90.57,90.41,90.54,80880.0,85.907,86.04,85.888,86.0115,80880.0
2024-04-04 14:55:00,90.52,90.52,90.41,90.45,22955.0,85.9925,85.9925,85.888,85.926,22955.0
2024-04-04 15:00:00,90.44,90.46,90.33,90.42,24485.0,85.9165,85.9355,85.812,85.8975,24485.0
2024-04-04 15:05:00,90.43,90.55,90.42,90.52,26975.0,85.907,86.021,85.8975,85.9925,26975.0
2024-04-04 15:10:00,90.5,90.5,90.43,90.45,28071.0,85.9735,85.9735,85.907,85.926,28071.0
2024-04-04 15:15:00,90.44,90.44,90.32,90.34,81684.0,85.9165,85.9165,85.8025,85.8215,81684.0
2024-04-04 15:20:00,90.34,90.42,90.34,90.36,39285.0,85.8215,85.8975,85.8215,85.8405,39285.0
2024-04-04 15:25:00,90.36,90.39,90.34,90.35,38535.0,85.8405,85.869,85.8215,85.831,38535.0
2024-04-04 15:30:00,90.36,90.39,90.32,90.37,58487.0,85.8405,85.869,85.8025,85.85,58487.0
2024-04-04 15:35:00,90.37,90.37,90.25,90.26,107463.0,85.85,85.85,85.736,85.7455,107463.0
2024-04-04 15:40:00,90.26,90.31,90.22,90.3,78703.0,85.7455,85.793,85.7075,85.7835,78703.0
2024-04-04 15:45:00,90.29,90.32,90.24,90.31,113019.0,85.774,85.8025,85.7265,85.793,113019.0
2024-04-04 15:50:00,90.33,90.35,90.07,90.24,129842.0,85.812,85.831,85.565,85.7265,129842.0
2024-04-04 15:55:00,90.24,90.29,90.0,90.09,477123.0,85.7265,85.774,85.4985,85.584,477123.0
2024-04-05 09:30:00,90.04,90.18,89.8,90.05,201665.0,85.5365,85.6695,85.3085,85.546,201665.0
2024-04-05 09:35:00,90.04,90.21,89.67,89.69,144264.0,85.5365,85.698,85.185,85.204,144264.0
2024-04-05 09:40:00,89.72,89.72,89.11,89.13,68683.0,85.2325,85.2325,84.653,84.672,68683.0
2024-04-05 09:45:00,89.12,89.41,88.96,89.28,215322.0,84.6625,84.938,84.5105,84.8145,215322.0
2024-04-05 09:50:00,89.28,89.33,89.02,89.16,164425.0,84.8145,84.862,84.5675,84.7005,164425.0
2024-04-05 09:55:00,89.18,89.28,89.0,89.01,89944.0,84.7195,84.8145,84.5485,84.558,89944.0
2024-04-05 10:00:00,89.01,89.13,88.96,89.02,83406.0,84.558,84.672,84.5105,84.5675,83406.0
2024-04-05 10:05:00,89.01,89.26,88.99,89.25,55911.0,84.558,84.7955,84.539,84.786,55911.0
2024-04-05 10:10:00,89.26,89.31,89.15,89.21,34414.0,84.7955,84.843,84.691,84.748,34414.0
2024-04-05 10:15:00,89.22,89.28,89.2,89.25,30227.0,84.7575,84.8145,84.7385,84.786,30227.0
2024-04-05 10:20:00,89.25,89.39,89.23,89.33,23504.0,84.786,84.919,84.767,84.862,23504.0
2024-04-05 10:25:00,89.31,89.42,89.28,89.42,13728.0,84.843,84.9475,84.8145,84.9475,13728.0
2024-04-05 10:30:00,89.41,89.54,89.37,89.39,33467.0,84.938,85.0615,84.9,84.919,33467.0
2024-04-05 10:35:00,89.39,89.4,89.28,89.31,18215.0,84.919,84.9285,84.8145,84.843,18215.0
2024-04-05 10:40:00,89.32,89.35,89.3,89.34,16728.0,84.8525,84.881,84.8335,84.8715,16728.0
2024-04-05 10:45:00,89.34,89.45,89.33,89.37,66826.0,84.8715,84.976,84.862,84.9,66826.0
2024-04-05 10:50:00,89.39,89.41,89.37,89.4,22416.0,84.919,84.938,84.9,84.9285,22416.0
2024-04-05 10:55:00,89.4,89.55,89.38,89.53,56483.0,84.9285,85.071,84.9095,85.052,56483.0
2024-04-05 11:00:00,89.53,89.53,89.4,89.46,25372.0,85.052,85.052,84.9285,84.9855,25372.0
2024-04-05 11:05:00,89.48,89.5,89.4,89.43,28762.0,85.0045,85.0235,84.9285,84.957,28762.0
2024-04-05 11:10:00,89.44,89.51,89.42,89.47,32218.0,84.9665,85.033,84.9475,84.995,32218.0
2024-04-05 11:15:00,89.47,89.5,89.44,89.47,38030.0,84.995,85.0235,84.9665,84.995,38030.0
2024-04-05 11:20:00,89.5,89.54,89.47,89.51,32851.0,85.0235,85.0615,84.995,85.033,32851.0
2024-04-05 11:25:00,89.51,89.92,89.5,89.92,159784.0,85.033,85.4225,85.0235,85.4225,159784.0
2024-04-05 11:30:00,89.92,90.02,89.87,89.88,33691.0,85.4225,85.5175,85.375,85.3845,33691.0
2024-04-05 11:35:00,89.86,89.88,89.81,89.84,13066.0,85.3655,85.3845,85.318,85.3465,13066.0
2024-04-05 11:40:00,89.85,89.93,89.8,89.86,30596.0,85.356,85.432,85.3085,85.3655,30596.0
2024-04-05 11:45:00,89.89,89.95,89.88,89.88,8582.0,85.394,85.451,85.3845,85.3845,8582.0
2024-04-05 11:50:00,89.89,89.91,89.78,89.8,64589.0,85.394,85.413,85.2895,85.3085,64589.0
2024-04-05 11:55:00,89.82,89.88,89.78,89.81,18542.0,85.3275,85.3845,85.2895,85.318,18542.0
2024-04-05 12:00:00,89.82,89.82,89.69,89.74,32185.0,85.3275,85.3275,85.204,85.2515,32185.0
2024-04-05 12:05:00,89.74,89.76,89.71,89.76,15166.0,85.2515,85.2705,85.223,85.2705,15166.0
2024-04-05 12:10:00,89.76,89.78,89.69,89.73,36852.0,85.2705,85.2895,85.204,85.242,36852.0
2024-04-05 12:15:00,89.72,89.76,89.7,89.73,58787.0,85.2325,85.2705,85.2135,85.242,58787.0
2024-04-05 12:20:00,89.73,89.78,89.7,89.72,81207.0,85.242,85.2895,85.2135,85.2325,81207.0
2024-04-05 12:25:00,89.72,89.74,89.66,89.67,18969.0,85.2325,85.2515,85.1755,85.185,18969.0
2024-04-05 12:30:00,89.67,89.79,89.66,89.7,97301.0,85.185,85.299,85.1755,85.2135,97301.0
2024-04-05 12:35:00,89.69,89.73,89.68,89.7,12476.0,85.204,85.242,85.1945,85.2135,12476.0
2024-04-05 12:40:00,89.71,89.75,89.68,89.75,15465.0,85.223,85.261,85.1945,85.261,15465.0
2024-04-05 12:45:00,89.76,89.84,89.74,89.8,47759.0,85.2705,85.3465,85.2515,85.3085,47759.0
2024-04-05 12:50:00,89.8,89.83,89.78,89.8,15272.0,85.3085,85.337,85.2895,85.3085,15272.0
2024-04-05 12:55:00,89.79,89.81,89.75,89.78,16648.0,85.299,85.318,85.261,85.2895,16648.0
2024-04-05 13:00:00,89.77,89.79,89.73,89.77,12870.0,85.28,85.299,85.242,85.28,12870.0
2024-04-05 13:05:00,89.77,89.77,89.71,89.75,49536.0,85.28,85.28,85.223,85.261,49536.0
2024-04-05 13:10:00,89.77,89.8,89.63,89.63,30846.0,85.28,85.3085,85.147,85.147,30846.0
2024-04-05 13:15:00,89.62,89.65,89.58,89.6,7022.0,85.1375,85.166,85.0995,85.1185,7022.0
2024-04-05 13:20:00,89.61,89.67,89.6,89.67,12350.0,85.128,85.185,85.1185,85.185,12350.0
2024-04-05 13:25:00,89.67,89.71,89.61,89.65,18763.0,85.185,85.223,85.128,85.166,18763.0
2024-04-05 13:30:00,89.67,89.71,89.66,89.69,11618.0,85.185,85.223,85.1755,85.204,11618.0
2024-04-05 13:35:00,89.7,89.71,89.67,89.67,14999.0,85.2135,85.223,85.185,85.185,14999.0
2024-04-05 13:40:00,89.68,89.73,89.67,89.73,47039.0,85.1945,85.242,85.185,85.242,47039.0
2024-04-05 13:45:00,89.73,89.73,89.64,89.64,30105.0,85.242,85.242,85.1565,85.1565,30105.0
2024-04-05 13:50:00,89.64,89.66,89.6,89.63,8955.0,85.1565,85.1755,85.1185,85.147,8955.0
2024-04-05 13:55:00,89.63,89.65,89.57,89.64,14045.0,85.147,85.166,85.09,85.1565,14045.0
2024-04-05 14:00:00,89.64,89.64,89.49,89.55,24996.0,85.1565,85.1565,85.014,85.071,24996.0
2024-04-05 14:05:00,89.55,89.79,89.55,89.75,17876.0,85.071,85.299,85.071,85.261,17876.0
2024-04-05 14:10:00,89.77,89.79,89.73,89.75,14977.0,85.28,85.299,85.242,85.261,14977.0
2024-04-05 14:15:00,89.75,89.76,89.72,89.72,11063.0,85.261,85.2705,85.2325,85.2325,11063.0
2024-04-05 14:20:00,89.72,89.8,89.7,89.72,16170.0,85.2325,85.3085,85.2135,85.2325,16170.0
2024-04-05 14:25:00,89.73,89.74,89.66,89.66,18827.0,85.242,85.2515,85.1755,85.1755,18827.0
2024-04-05 14:30:00,89.65,89.66,89.56,89.56,17889.0,85.166,85.1755,85.0805,85.0805,17889.0
2024-04-05 14:35:00,89.57,89.63,89.57,89.61,22993.0,85.09,85.147,85.09,85.128,22993.0
2024-04-05 14:40:00,89.62,89.64,89.57,89.61,12180.0,85.1375,85.1565,85.09,85.128,12180.0
2024-04-05 14:45:00,89.6,89.61,89.49,89.51,14269.0,85.1185,85.128,85.014,85.033,14269.0
2024-04-05 14:50:00,89.5,89.54,89.45,89.47,17712.0,85.0235,85.0615,84.976,84.995,17712.0
2024-04-05 14:55:00,89.47,89.47,89.39,89.47,22098.0,84.995,84.995,84.919,84.995,22098.0
2024-04-05 15:00:00,89.47,89.55,89.45,89.49,81877.0,84.995,85.071,84.976,85.014,81877.0
2024-04-05 15:05:00,89.49,89.51,89.47,89.5,27301.0,85.014,85.033,84.995,85.0235,27301.0
2024-04-05 15:10:00,89.5,89.62,89.49,89.62,28570.0,85.0235,85.1375,85.014,85.1375,28570.0
2024-04-05 15:15:00,89.61,89.62,89.56,89.59,30932.0,85.128,85.1375,85.0805,85.109,30932.0
2024-04-05 15:20:00,89.59,89.6,89.45,89.48,26726.0,85.109,85.1185,84.976,85.0045,26726.0
2024-04-05 15:25:00,89.48,89.55,89.48,89.5,21030.0,85.0045,85.071,85.0045,85.0235,21030.0
2024-04-05 15:30:00,89.5,89.63,89.48,89.63,40193.0,85.0235,85.147,85.0045,85.147,40193.0
2024-04-05 15:35:00,89.62,89.62,89.51,89.52,34697.0,85.1375,85.1375,85.033,85.0425,34697.0
2024-04-05 15:40:00,89.52,89.54,89.45,89.48,34272.0,85.0425,85.0615,84.976,85.0045,34272.0
2024-04-05 15:45:00,89.47,89.54,89.45,89.53,56262.0,84.995,85.0615,84.976,85.052,56262.0
2024-04-05 15:50:00,89.53,89.64,89.47,89.64,108630.0,85.052,85.1565,84.995,85.1565,108630.0
2024-04-05 15:55:00,89.63,89.65,89.47,89.48,199600.0,85.147,85.166,84.995,85.0045,199600.0
2024-04-08 09:30:00,89.83,89.99,89.57,89.76,92043.0,85.337,85.489,85.09,85.2705,92043.0
2024-04-08 09:35:00,89.79,90.07,89.65,90.07,33556.0,85.299,85.565,85.166,85.565,33556.0
2024-04-08 09:40:00,90.08,90.17,90.04,90.14,109439.0,85.5745,85.66,85.5365,85.6315,109439.0
2024-04-08 09:45:00,90.1,90.27,90.08,90.17,32094.0,85.5935,85.755,85.5745,85.66,32094.0
2024-04-08 09:50:00,90.18,90.25,90.1,90.19,22582.0,85.6695,85.736,85.5935,85.679,22582.0
2024-04-08 09:55:00,90.18,90.26,90.03,90.03,23913.0,85.6695,85.7455,85.527,85.527,23913.0
2024-04-08 10:00:00,90.09,90.1,89.91,89.92,56999.0,85.584,85.5935,85.413,85.4225,56999.0
2024-04-08 10:05:00,89.92,90.01,89.92,89.95,20723.0,85.4225,85.508,85.4225,85.451,20723.0
2024-04-08 10:10:00,89.96,90.01,89.92,89.92,25559.0,85.4605,85.508,85.4225,85.4225,25559.0
2024-04-08 10:15:00,89.91,89.98,89.85,89.9,53051.0,85.413,85.4795,85.356,85.4035,53051.0
2024-04-08 10:20:00,89.91,89.94,89.83,89.94,17783.0,85.413,85.4415,85.337,85.4415,17783.0
2024-04-08 10:25:00,89.92,90.02,89.92,89.97,23116.0,85.4225,85.5175,85.4225,85.47,23116.0
2024-04-08 10:30:00,89.97,90.01,89.92,89.99,74819.0,85.47,85.508,85.4225,85.489,74819.0
2024-04-08 10:35:00,90.0,90.02,89.95,89.99,24728.0,85.4985,85.5175,85.451,85.489,24728.0
2024-04-08 10:40:00,89.99,90.06,89.91,90.03,41906.0,85.489,85.5555,85.413,85.527,41906.0
2024-04-08 10:45:00,90.03,90.03,89.95,89.97,28596.0,85.527,85.527,85.451,85.47,28596.0
2024-04-08 10:50:00,89.97,90.03,89.94,89.99,80598.0,85.47,85.527,85.4415,85.489,80598.0
2024-04-08 10:55:00,90.0,90.01,89.96,89.96,34665.0,85.4985,85.508,85.4605,85.4605,34665.0
2024-04-08 11:00:00,89.96,89.97,89.94,89.97,35381.0,85.4605,85.47,85.4415,85.47,35381.0
2024-04-08 11:05:00,89.97,90.01,89.95,90.0,34885.0,85.47,85.508,85.451,85.4985,34885.0
2024-04-08 11:10:00,90.0,90.02,89.98,90.0,51514.0,85.4985,85.5175,85.4795,85.4985,51514.0
2024-04-08 11:15:00,90.0,90.02,89.97,90.0,43616.0,85.4985,85.5175,85.47,85.4985,43616.0
2024-04-08 11:20:00,89.99,90.16,89.99,90.13,105855.0,85.489,85.6505,85.489,85.622,105855.0
2024-04-08 11:25:00,90.13,90.13,90.06,90.09,52953.0,85.622,85.622,85.5555,85.584,52953.0
2024-04-08 11:30:00,90.09,90.16,90.09,90.11,42626.0,85.584,85.6505,85.584,85.603,42626.0
2024-04-08 11:35:00,90.11,90.12,90.03,90.12,131776.0,85.603,85.6125,85.527,85.6125,131776.0
2024-04-08 11:40:00,90.12,90.14,90.06,90.07,33499.0,85.6125,85.6315,85.5555,85.565,33499.0
2024-04-08 11:45:00,90.06,90.08,90.02,90.03,94268.0,85.5555,85.5745,85.5175,85.527,94268.0
2024-04-08 11:50:00,90.04,90.04,90.0,90.03,14731.0,85.5365,85.5365,85.4985,85.527,14731.0
2024-04-08 11:55:00,90.02,90.11,90.02,90.09,16344.0,85.5175,85.603,85.5175,85.584,16344.0
2024-04-08 12:00:00,90.08,90.11,90.03,90.09,18287.0,85.5745,85.603,85.527,85.584,18287.0
2024-04-08 12:05:00,90.09,90.15,90.08,90.08,26888.0,85.584,85.641,85.5745,85.5745,26888.0
2024-04-08 12:10:00,90.08,90.14,90.07,90.12,13523.0,85.5745,85.6315,85.565,85.6125,13523.0
2024-04-08 12:15:00,90.14,90.28,90.13,90.26,111618.0,85.6315,85.7645,85.622,85.7455,111618.0
2024-04-08 12:20:00,90.26,90.26,90.19,90.23,29911.0,85.7455,85.7455,85.679,85.717,29911.0
2024-04-08 12:25:00,90.23,90.26,90.22,90.23,50205.0,85.717,85.7455,85.7075,85.717,50205.0
2024-04-08 12:30:00,90.23,90.35,90.23,90.31,62514.0,85.717,85.831,85.717,85.793,62514.0
2024-04-08 12:35:00,90.31,90.37,90.31,90.35,17759.0,85.793,85.85,85.793,85.831,17759.0
2024-04-08 12:40:00,90.35,90.42,90.35,90.41,18672.0,85.831,85.8975,85.831,85.888,18672.0
2024-04-08 12:45:00,90.41,90.41,90.36,90.36,28065.0,85.888,85.888,85.8405,85.8405,28065.0
2024-04-08 12:50:00,90.36,90.39,90.31,90.34,23181.0,85.8405,85.869,85.793,85.8215,23181.0
2024-04-08 12:55:00,90.34,90.36,90.25,90.28,32726.0,85.8215,85.8405,85.736,85.7645,32726.0
2024-04-08 13:00:00,90.27,90.27,90.18,90.24,33211.0,85.755,85.755,85.6695,85.7265,33211.0
2024-04-08 13:05:00,90.25,90.26,90.2,90.23,37249.0,85.736,85.7455,85.6885,85.717,37249.0
2024-04-08 13:10:00,90.23,90.25,90.19,90.22,120213.0,85.717,85.736,85.679,85.7075,120213.0
2024-04-08 13:15:00,90.21,90.27,90.2,90.25,63684.0,85.698,85.755,85.6885,85.736,63684.0
2024-04-08 13:20:00,90.26,90.29,90.23,90.26,14543.0,85.7455,85.774,85.717,85.7455,14543.0
2024-04-08 13:25:00,90.26,90.29,90.25,90.28,18228.0,85.7455,85.774,85.736,85.7645,18228.0
2024-04-08 13:30:00,90.28,90.38,90.27,90.38,15134.0,85.7645,85.8595,85.755,85.8595,15134.0
2024-04-08 13:35:00,90.38,90.38,90.33,90.35,11013.0,85.8595,85.8595,85.812,85.831,11013.0
2024-04-08 13:40:00,90.35,90.37,90.33,90.37,14555.0,85.831,85.85,85.812,85.85,14555.0
2024-04-08 13:45:00,90.38,90.4,90.35,90.36,26476.0,85.8595,85.8785,85.831,85.8405,26476.0
2024-04-08 13:50:00,90.34,90.37,90.34,90.36,11655.0,85.8215,85.85,85.8215,85.8405,11655.0
2024-04-08 13:55:00,90.34,90.37,90.3,90.32,16480.0,85.8215,85.85,85.7835,85.8025,16480.0
2024-04-08 14:00:00,90.32,90.33,90.27,90.28,13558.0,85.8025,85.812,85.755,85.7645,13558.0
2024-04-08 14:05:00,90.29,90.35,90.28,90.34,13223.0,85.774,85.831,85.7645,85.8215,13223.0
2024-04-08 14:10:00,90.34,90.35,90.27,90.31,10141.0,85.8215,85.831,85.755,85.793,10141.0
2024-04-08 14:15:00,90.31,90.33,90.28,90.28,9263.0,85.793,85.812,85.7645,85.7645,9263.0
2024-04-08 14:20:00,90.29,90.29,90.22,90.23,62449.0,85.774,85.774,85.7075,85.717,62449.0
2024-04-08 14:25:00,90.23,90.31,90.22,90.26,10800.0,85.717,85.793,85.7075,85.7455,10800.0
2024-04-08 14:30:00,90.26,90.28,90.24,90.24,10337.0,85.7455,85.7645,85.7265,85.7265,10337.0
2024-04-08 14:35:00,90.24,90.27,90.23,90.23,11728.0,85.7265,85.755,85.717,85.717,11728.0
2024-04-08 14:40:00,90.24,90.29,90.24,90.26,14830.0,85.7265,85.774,85.7265,85.7455,14830.0
2024-04-08 14:45:00,90.25,90.26,90.23,90.25,14638.0,85.736,85.7455,85.717,85.736,14638.0
2024-04-08 14:50:00,90.25,90.27,90.22,90.25,130690.0,85.736,85.755,85.7075,85.736,130690.0
2024-04-08 14:55:00,90.25,90.3,90.24,90.28,25991.0,85.736,85.7835,85.7265,85.7645,25991.0
2024-04-08 15:00:00,90.28,90.31,90.26,90.28,14047.0,85.7645,85.793,85.7455,85.7645,14047.0
2024-04-08 15:05:00,90.27,90.28,90.23,90.27,23430.0,85.755,85.7645,85.717,85.755,23430.0
2024-04-08 15:10:00,90.26,90.26,90.21,90.24,58512.0,85.7455,85.7455,85.698,85.7265,58512.0
2024-04-08 15:15:00,90.24,90.28,90.23,90.27,20692.0,85.7265,85.7645,85.717,85.755,20692.0
2024-04-08 15:20:00,90.28,90.28,90.24,90.27,32146.0,85.7645,85.7645,85.7265,85.755,32146.0
2024-04-08 15:25:00,90.27,90.28,90.24,90.26,23943.0,85.755,85.7645,85.7265,85.7455,23943.0
2024-04-08 15:30:00,90.26,90.29,90.24,90.28,26123.0,85.7455,85.774,85.7265,85.7645,26123.0
2024-04-08 15:35:00,90.27,90.28,90.21,90.23,26067.0,85.755,85.7645,85.698,85.717,26067.0
2024-04-08 15:40:00,90.22,90.27,90.2,90.24,60225.0,85.7075,85.755,85.6885,85.7265,60225.0
2024-04-08 15:45:00,90.25,90.28,90.24,90.27,61363.0,85.736,85.7645,85.7265,85.755,61363.0
2024-04-08 15:50:00,90.27,90.28,90.23,90.28,87823.0,85.755,85.7645,85.717,85.7645,87823.0
2024-04-08 15:55:00,90.28,90.4,90.25,90.35,417254.0,85.7645,85.8785,85.736,85.831,417254.0
2024-04-09 09:30:00,90.5,90.93,90.47,90.91,204276.0,85.9735,86.382,85.945,86.363,204276.0
2024-04-09 09:35:00,90.92,91.22,90.88,90.98,73495.0,86.3725,86.6574,86.3345,86.4295,73495.0
2024-04-09 09:40:00,90.97,90.98,90.78,90.91,72718.0,86.42,86.4295,86.2395,86.363,72718.0
2024-04-09 09:45:00,90.87,90.87,90.64,90.66,56637.0,86.325,86.325,86.1065,86.1255,56637.0
2024-04-09 09:50:00,90.64,90.7,90.55,90.59,51655.0,86.1065,86.1635,86.021,86.059,51655.0
2024-04-09 09:55:00,90.59,90.69,90.48,90.51,55432.0,86.059,86.154,85.9545,85.983,55432.0
2024-04-09 10:00:00,90.51,90.62,90.51,90.59,49411.0,85.983,86.0875,85.983,86.059,49411.0
2024-04-09 10:05:00,90.57,90.79,90.55,90.73,43616.0,86.04,86.249,86.021,86.192,43616.0
2024-04-09 10:10:00,90.73,90.78,90.69,90.77,14237.0,86.192,86.2395,86.154,86.23,14237.0
2024-04-09 10:15:00,90.77,90.79,90.62,90.77,33184.0,86.23,86.249,86.0875,86.23,33184.0
2024-04-09 10:20:00,90.78,90.82,90.75,90.8,14285.0,86.2395,86.2775,86.211,86.2585,14285.0
2024-04-09 10:25:00,90.79,90.91,90.79,90.91,30814.0,86.249,86.363,86.249,86.363,30814.0
2024-04-09 10:30:00,90.9,90.94,90.83,90.93,31508.0,86.3535,86.3915,86.287,86.382,31508.0
2024-04-09 10:35:00,90.93,90.99,90.76,90.76,21208.0,86.382,86.439,86.2205,86.2205,21208.0
2024-04-09 10:40:00,90.76,90.81,90.63,90.65,23313.0,86.2205,86.268,86.097,86.116,23313.0
2024-04-09 10:45:00,90.67,90.7,90.61,90.64,23046.0,86.135,86.1635,86.078,86.1065,23046.0
2024-04-09 10:50:00,90.64,90.74,90.61,90.67,30020.0,86.1065,86.2015,86.078,86.135,30020.0
2024-04-09 10:55:00,90.67,90.69,90.63,90.68,39926.0,86.135,86.154,86.097,86.1445,39926.0
2024-04-09 11:00:00,90.67,90.73,90.62,90.66,21771.0,86.135,86.192,86.0875,86.1255,21771.0
2024-04-09 11:05:00,90.65,90.74,90.62,90.74,15824.0,86.116,86.2015,86.0875,86.2015,15824.0
2024-04-09 11:10:00,90.73,90.8,90.7,90.74,24608.0,86.192,86.2585,86.1635,86.2015,24608.0
2024-04-09 11:15:00,90.76,90.83,90.74,90.79,24269.0,86.2205,86.287,86.2015,86.249,24269.0
2024-04-09 11:20:00,90.79,90.79,90.69,90.69,14194.0,86.249,86.249,86.154,86.154,14194.0
2024-04-09 11:25:00,90.7,90.73,90.63,90.65,38130.0,86.1635,86.192,86.097,86.116,38130.0
2024-04-09 11:30:00,90.65,90.73,90.62,90.67,27617.0,86.116,86.192,86.0875,86.135,27617.0
2024-04-09 11:35:00,90.68,90.72,90.62,90.63,22264.0,86.1445,86.1825,86.0875,86.097,22264.0
2024-04-09 11:40:00,90.64,90.67,90.57,90.64,53960.0,86.1065,86.135,86.04,86.1065,53960.0
2024-04-09 11:45:00,90.64,90.65,90.61,90.62,22678.0,86.1065,86.116,86.078,86.0875,22678.0
2024-04-09 11:50:00,90.61,90.66,90.6,90.65,33931.0,86.078,86.1255,86.0685,86.116,33931.0
2024-04-09 11:55:00,90.65,90.71,90.51,90.57,107347.0,86.116,86.173,85.983,86.04,107347.0
2024-04-09 12:00:00,90.58,90.61,90.53,90.55,12080.0,86.0495,86.078,86.002,86.021,12080.0
2024-04-09 12:05:00,90.55,90.55,90.47,90.5,11108.0,86.021,86.021,85.945,85.9735,11108.0
2024-04-09 12:10:00,90.5,90.52,90.41,90.41,12367.0,85.9735,85.9925,85.888,85.888,12367.0
2024-04-09 12:15:00,90.42,90.52,90.42,90.48,19894.0,85.8975,85.9925,85.8975,85.9545,19894.0
2024-04-09 12:20:00,90.48,90.53,90.48,90.5,12604.0,85.9545,86.002,85.9545,85.9735,12604.0
2024-04-09 12:25:00,90.51,90.52,90.43,90.43,24188.0,85.983,85.9925,85.907,85.907,24188.0
2024-04-09 12:30:00,90.44,90.6,90.44,90.6,15365.0,85.9165,86.0685,85.9165,86.0685,15365.0
2024-04-09 12:35:00,90.58,90.68,90.58,90.64,40828.0,86.0495,86.1445,86.0495,86.1065,40828.0
2024-04-09 12:40:00,90.63,90.63,90.53,90.53,207953.0,86.097,86.097,86.002,86.002,207953.0
2024-04-09 12:45:00,90.53,90.59,90.5,90.5,13922.0,86.002,86.059,85.9735,85.9735,13922.0
2024-04-09 12:50:00,90.5,90.52,90.42,90.44,21746.0,85.9735,85.9925,85.8975,85.9165,21746.0
2024-04-09 12:55:00,90.42,90.48,90.42,90.46,11440.0,85.8975,85.9545,85.8975,85.9355,11440.0
2024-04-09 13:00:00,90.46,90.53,90.42,90.52,24659.0,85.9355,86.002,85.8975,85.9925,24659.0
2024-04-09 13:05:00,90.51,90.51,90.44,90.48,19623.0,85.983,85.983,85.9165,85.9545,19623.0
2024-04-09 13:10:00,90.49,90.52,90.47,90.5,21671.0,85.964,85.9925,85.945,85.9735,21671.0
2024-04-09 13:15:00,90.49,90.55,90.46,90.54,20210.0,85.964,86.021,85.9355,86.0115,20210.0
2024-04-09 13:20:00,90.54,90.56,90.49,90.52,14893.0,86.0115,86.0305,85.964,85.9925,14893.0
2024-04-09 13:25:00,90.51,90.57,90.5,90.55,28896.0,85.983,86.04,85.9735,86.021,28896.0
2024-04-09 13:30:00,90.55,90.62,90.55,90.62,21651.0,86.021,86.0875,86.021,86.0875,21651.0
2024-04-09 13:35:00,90.62,90.66,90.56,90.65,90884.0,86.0875,86.1255,86.0305,86.116,90884.0
2024-04-09 13:40:00,90.65,90.67,90.59,90.67,43053.0,86.116,86.135,86.059,86.135,43053.0
2024-04-09 13:45:00,90.66,90.66,90.61,90.66,17745.0,86.1255,86.1255,86.078,86.1255,17745.0
2024-04-09 13:50:00,90.67,90.76,90.66,90.76,69077.0,86.135,86.2205,86.1255,86.2205,69077.0
2024-04-09 13:55:00,90.76,90.77,90.66,90.69,77475.0,86.2205,86.23,86.1255,86.154,77475.0
2024-04-09 14:00:00,90.69,90.71,90.66,90.69,49265.0,86.154,86.173,86.1255,86.154,49265.0
2024-04-09 14:05:00,90.71,90.8,90.7,90.8,98441.0,86.173,86.2585,86.1635,86.2585,98441.0
2024-04-09 14:10:00,90.81,90.84,90.76,90.81,65303.0,86.268,86.2965,86.2205,86.268,65303.0
2024-04-09 14:15:00,90.8,90.87,90.8,90.82,7953.0,86.2585,86.325,86.2585,86.2775,7953.0
2024-04-09 14:20:00,90.83,90.84,90.77,90.78,6503.0,86.287,86.2965,86.23,86.2395,6503.0
2024-04-09 14:25:00,90.78,90.8,90.75,90.8,71685.0,86.2395,86.2585,86.211,86.2585,71685.0
2024-04-09 14:30:00,90.81,90.81,90.77,90.8,18074.0,86.268,86.268,86.23,86.2585,18074.0
2024-04-09 14:35:00,90.8,90.85,90.69,90.7,33624.0,86.2585,86.306,86.154,86.1635,33624.0
2024-04-09 14:40:00,90.7,90.71,90.62,90.62,14952.0,86.1635,86.173,86.0875,86.0875,14952.0
2024-04-09 14:45:00,90.62,90.69,90.62,90.66,12899.0,86.0875,86.154,86.0875,86.1255,12899.0
2024-04-09 14:50:00,90.67,90.69,90.65,90.67,19870.0,86.135,86.154,86.116,86.135,19870.0
2024-04-09 14:55:00,90.67,90.69,90.65,90.68,17395.0,86.135,86.154,86.116,86.1445,17395.0
2024-04-09 15:00:00,90.67,90.68,90.62,90.65,24853.0,86.135,86.1445,86.0875,86.116,24853.0
2024-04-09 15:05:00,90.66,90.69,90.64,90.65,34514.0,86.1255,86.154,86.1065,86.116,34514.0
2024-04-09 15:10:00,90.65,90.7,90.64,90.69,35617.0,86.116,86.1635,86.1065,86.154,35617.0
2024-04-09 15:15:00,90.69,90.77,90.68,90.76,36353.0,86.154,86.23,86.1445,86.2205,36353.0
2024-04-09 15:20:00,90.76,90.82,90.73,90.79,118030.0,86.2205,86.2775,86.192,86.249,118030.0
2024-04-09 15:25:00,90.78,90.9,90.77,90.88,43285.0,86.2395,86.3535,86.23,86.3345,43285.0
2024-04-09 15:30:00,90.89,90.89,90.79,90.8,52860.0,86.344,86.344,86.249,86.2585,52860.0
2024-04-09 15:35:00,90.81,90.91,90.8,90.84,109042.0,86.268,86.363,86.2585,86.2965,109042.0
2024-04-09 15:40:00,90.84,90.93,90.84,90.9,41138.0,86.2965,86.382,86.2965,86.3535,41138.0
2024-04-09 15:45:00,90.9,90.93,90.79,90.92,59682.0,86.3535,86.382,86.249,86.3725,59682.0
2024-04-09 15:50:00,90.92,90.92,90.83,90.9,132572.0,86.3725,86.3725,86.287,86.3535,132572.0
2024-04-09 15:55:00,90.9,91.1,90.9,91.09,379836.0,86.3535,86.5434,86.3535,86.5339,379836.0
2024-04-10 09:30:00,89.73,90.03,89.32,89.48,297272.0,85.242,85.527,84.8525,85.0045,297272.0
2024-04-10 09:35:00,89.48,89.59,89.14,89.21,206276.0,85.0045,85.109,84.6815,84.748,206276.0
2024-04-10 09:40:00,89.21,89.62,89.19,89.6,92179.0,84.748,85.1375,84.729,85.1185,92179.0
2024-04-10 09:45:00,89.62,89.7,89.4,89.43,212428.0,85.1375,85.2135,84.9285,84.957,212428.0
2024-04-10 09:50:00,89.42,89.61,89.4,89.61,78730.0,84.9475,85.128,84.9285,85.128,78730.0
2024-04-10 09:55:00,89.6,89.6,89.44,89.5,81391.0,85.1185,85.1185,84.9665,85.0235,81391.0
2024-04-10 10:00:00,89.51,89.6,89.42,89.48,76999.0,85.033,85.1185,84.9475,85.0045,76999.0
2024-04-10 10:05:00,89.48,89.6,89.42,89.52,79831.0,85.0045,85.1185,84.9475,85.0425,79831.0
2024-04-10 10:10:00,89.51,89.78,89.49,89.65,39324.0,85.033,85.2895,85.014,85.166,39324.0
2024-04-10 10:15:00,89.65,89.78,89.61,89.71,58621.0,85.166,85.2895,85.128,85.223,58621.0
2024-04-10 10:20:00,89.71,89.75,89.64,89.67,82247.0,85.223,85.261,85.1565,85.185,82247.0
2024-04-10 10:25:00,89.68,89.7,89.56,89.68,60857.0,85.1945,85.2135,85.0805,85.1945,60857.0
2024-04-10 10:30:00,89.68,89.72,89.55,89.67,52057.0,85.1945,85.2325,85.071,85.185,52057.0
2024-04-10 10:35:00,89.7,89.71,89.65,89.68,53671.0,85.2135,85.223,85.166,85.1945,53671.0
2024-04-10 10:40:00,89.68,89.69,89.32,89.36,59695.0,85.1945,85.204,84.8525,84.8905,59695.0
2024-04-10 10:45:00,89.37,89.44,89.23,89.27,41705.0,84.9,84.9665,84.767,84.805,41705.0
2024-04-10 10:50:00,89.27,89.34,89.2,89.32,63036.0,84.805,84.8715,84.7385,84.8525,63036.0
2024-04-10 10:55:00,89.34,89.34,89.11,89.19,153589.0,84.8715,84.8715,84.653,84.729,153589.0
2024-04-10 11:00:00,89.19,89.22,88.92,89.03,145059.0,84.729,84.7575,84.4725,84.577,145059.0
2024-04-10 11:05:00,89.04,89.11,89.02,89.06,90879.0,84.5865,84.653,84.5675,84.6055,90879.0
2024-04-10 11:10:00,89.06,89.14,89.01,89.09,50480.0,84.6055,84.6815,84.558,84.634,50480.0
2024-04-10 11:15:00,89.08,89.17,89.0,89.1,157168.0,84.6245,84.71,84.5485,84.6435,157168.0
2024-04-10 11:20:00,89.1,89.25,89.08,89.23,64519.0,84.6435,84.786,84.6245,84.767,64519.0
2024-04-10 11:25:00,89.23,89.24,89.13,89.14,46351.0,84.767,84.7765,84.672,84.6815,46351.0
2024-04-10 11:30:00,89.15,89.17,89.02,89.03,84317.0,84.691,84.71,84.5675,84.577,84317.0
2024-04-10 11:35:00,89.02,89.04,88.84,88.91,104497.0,84.5675,84.5865,84.3965,84.463,104497.0
2024-04-10 11:40:00,88.92,88.92,88.71,88.8,41273.0,84.4725,84.4725,84.273,84.3585,41273.0
2024-04-10 11:45:00,88.8,88.88,88.75,88.75,25597.0,84.3585,84.4345,84.311,84.311,25597.0
2024-04-10 11:50:00,88.75,88.77,88.68,88.68,125989.0,84.311,84.33,84.2445,84.2445,125989.0
2024-04-10 11:55:00,88.68,88.89,88.66,88.82,41350.0,84.2445,84.444,84.2255,84.3775,41350.0
2024-04-10 12:00:00,88.82,89.03,88.79,89.03,54597.0,84.3775,84.577,84.349,84.577,54597.0
2024-04-10 12:05:00,89.03,89.07,88.99,89.03,45186.0,84.577,84.615,84.539,84.577,45186.0
2024-04-10 12:10:00,89.03,89.04,88.93,88.97,88383.0,84.577,84.5865,84.482,84.52,88383.0
2024-04-10 12:15:00,88.96,89.0,88.94,88.95,54734.0,84.5105,84.5485,84.4915,84.501,54734.0
2024-04-10 12:20:00,88.95,88.98,88.86,88.86,47347.0,84.501,84.5295,84.4155,84.4155,47347.0
2024-04-10 12:25:00,88.87,89.06,88.86,89.02,39324.0,84.425,84.6055,84.4155,84.5675,39324.0
2024-04-10 12:30:00,89.02,89.03,88.96,88.97,33211.0,84.5675,84.577,84.5105,84.52,33211.0
2024-04-10 12:35:00,88.98,89.1,88.97,89.03,30615.0,84.5295,84.6435,84.52,84.577,30615.0
2024-04-10 12:40:00,89.03,89.13,89.02,89.09,26745.0,84.577,84.672,84.5675,84.634,26745.0
2024-04-10 12:45:00,89.09,89.12,89.06,89.1,44949.0,84.634,84.6625,84.6055,84.6435,44949.0
2024-04-10 12:50:00,89.1,89.1,89.02,89.09,20189.0,84.6435,84.6435,84.5675,84.634,20189.0
2024-04-10 12:55:00,89.09,89.15,89.08,89.12,20281.0,84.634,84.691,84.6245,84.6625,20281.0
2024-04-10 13:00:00,89.11,89.14,88.96,89.0,272101.0,84.653,84.6815,84.5105,84.5485,272101.0
2024-04-10 13:05:00,89.0,89.05,88.94,88.94,70200.0,84.5485,84.596,84.4915,84.4915,70200.0
2024-04-10 13:10:00,88.94,88.97,88.88,88.96,44522.0,84.4915,84.52,84.4345,84.5105,44522.0
2024-04-10 13:15:00,88.94,89.07,88.89,89.07,60540.0,84.4915,84.615,84.444,84.615,60540.0
2024-04-10 13:20:00,89.08,89.32,89.06,89.28,60110.0,84.6245,84.8525,84.6055,84.8145,60110.0
2024-04-10 13:25:00,89.29,89.29,89.15,89.16,53934.0,84.824,84.824,84.691,84.7005,53934.0
2024-04-10 13:30:00,89.16,89.25,89.11,89.2,56753.0,84.7005,84.786,84.653,84.7385,56753.0
2024-04-10 13:35:00,89.2,89.26,89.14,89.21,42765.0,84.7385,84.7955,84.6815,84.748,42765.0
2024-04-10 13:40:00,89.21,89.35,89.21,89.26,140345.0,84.748,84.881,84.748,84.7955,140345.0
2024-04-10 13:45:00,89.27,89.33,89.22,89.31,59251.0,84.805,84.862,84.7575,84.843,59251.0
2024-04-10 13:50:00,89.31,89.33,89.2,89.3,47351.0,84.843,84.862,84.7385,84.8335,47351.0
2024-04-10 13:55:00,89.3,89.46,89.27,89.34,52774.0,84.8335,84.9855,84.805,84.8715,52774.0
2024-04-10 14:00:00,89.34,89.42,89.29,89.4,34446.0,84.8715,84.9475,84.824,84.9285,34446.0
2024-04-10 14:05:00,89.41,89.51,89.35,89.5,69466.0,84.938,85.033,84.881,85.0235,69466.0
2024-04-10 14:10:00,89.51,89.58,89.48,89.52,53636.0,85.033,85.0995,85.0045,85.0425,53636.0
2024-04-10 14:15:00,89.53,89.63,89.46,89.47,49338.0,85.052,85.147,84.9855,84.995,49338.0
2024-04-10 14:20:00,89.47,89.54,89.42,89.46,125971.0,84.995,85.0615,84.9475,84.9855,125971.0
2024-04-10 14:25:00,89.46,89.52,89.4,89.4,65112.0,84.9855,85.0425,84.9285,84.9285,65112.0
2024-04-10 14:30:00,89.4,89.5,89.39,89.46,36087.0,84.9285,85.0235,84.919,84.9855,36087.0
2024-04-10 14:35:00,89.46,89.47,89.36,89.47,62507.0,84.9855,84.995,84.8905,84.995,62507.0
2024-04-10 14:40:00,89.46,89.58,89.46,89.55,22600.0,84.9855,85.0995,84.9855,85.071,22600.0
2024-04-10 14:45:00,89.56,89.58,89.48,89.51,30873.0,85.0805,85.0995,85.0045,85.033,30873.0
2024-04-10 14:50:00,89.51,89.55,89.5,89.54,36657.0,85.033,85.071,85.0235,85.0615,36657.0
2024-04-10 14:55:00,89.53,89.53,89.38,89.41,46745.0,85.052,85.052,84.9095,84.938,46745.0
2024-04-10 15:00:00,89.4,89.5,89.38,89.47,63339.0,84.9285,85.0235,84.9095,84.995,63339.0
2024-04-10 15:05:00,89.48,89.58,89.45,89.53,41433.0,85.0045,85.0995,84.976,85.052,41433.0
2024-04-10 15:10:00,89.54,89.59,89.5,89.57,69666.0,85.0615,85.109,85.0235,85.09,69666.0
2024-04-10 15:15:00,89.58,89.62,89.54,89.62,121651.0,85.0995,85.1375,85.0615,85.1375,121651.0
2024-04-10 15:20:00,89.63,89.75,89.6,89.73,86131.0,85.147,85.261,85.1185,85.242,86131.0
2024-04-10 15:25:00,89.72,89.73,89.67,89.7,68207.0,85.2325,85.242,85.185,85.2135,68207.0
2024-04-10 15:30:00,89.7,89.71,89.62,89.66,63793.0,85.2135,85.223,85.1375,85.1755,63793.0
2024-04-10 15:35:00,89.67,89.69,89.47,89.47,56260.0,85.185,85.204,84.995,84.995,56260.0
2024-04-10 15:40:00,89.48,89.57,89.45,89.48,73750.0,85.0045,85.09,84.976,85.0045,73750.0
2024-04-10 15:45:00,89.48,89.55,89.4,89.5,162763.0,85.0045,85.071,84.9285,85.0235,162763.0
2024-04-10 15:50:00,89.5,89.61,89.4,89.58,298149.0,85.0235,85.128,84.9285,85.0995,298149.0
2024-04-10 15:55:00,89.57,89.76,89.56,89.71,779820.0,85.09,85.2705,85.0805,85.223,779820.0
2024-04-11 09:30:00,89.9,89.91,89.4,89.4,82921.0,85.4035,85.413,84.9285,84.9285,82921.0
2024-04-11 09:35:00,89.39,89.51,89.29,89.32,21877.0,84.919,85.033,84.824,84.8525,21877.0
2024-04-11 09:40:00,89.33,89.55,89.26,89.54,24342.0,84.862,85.071,84.7955,85.0615,24342.0
2024-04-11 09:45:00,89.53,89.55,89.43,89.47,36747.0,85.052,85.071,84.957,84.995,36747.0
2024-04-11 09:50:00,89.46,89.51,89.43,89.44,33170.0,84.9855,85.033,84.957,84.9665,33170.0
2024-04-11 09:55:00,89.43,89.53,89.43,89.44,32055.0,84.957,85.052,84.957,84.9665,32055.0
2024-04-11 10:00:00,89.43,89.45,89.32,89.36,66301.0,84.957,84.976,84.8525,84.8905,66301.0
2024-04-11 10:05:00,89.36,89.44,89.36,89.4,72845.0,84.8905,84.9665,84.8905,84.9285,72845.0
2024-04-11 10:10:00,89.4,89.43,89.37,89.42,58799.0,84.9285,84.957,84.9,84.9475,58799.0
2024-04-11 10:15:00,89.42,89.42,89.14,89.26,51791.0,84.9475,84.9475,84.6815,84.7955,51791.0
2024-04-11 10:20:00,89.26,89.27,89.2,89.22,38636.0,84.7955,84.805,84.7385,84.7575,38636.0
2024-04-11 10:25:00,89.21,89.3,89.16,89.18,48448.0,84.748,84.8335,84.7005,84.7195,48448.0
2024-04-11 10:30:00,89.17,89.22,89.14,89.2,21761.0,84.71,84.7575,84.6815,84.7385,21761.0
2024-04-11 10:35:00,89.2,89.24,89.15,89.21,57094.0,84.7385,84.7765,84.691,84.748,57094.0
2024-04-11 10:40:00,89.21,89.24,89.16,89.22,57417.0,84.748,84.7765,84.7005,84.7575,57417.0
2024-04-11 10:45:00,89.22,89.29,89.19,89.2,44463.0,84.7575,84.824,84.729,84.7385,44463.0
2024-04-11 10:50:00,89.2,89.22,89.07,89.08,40364.0,84.7385,84.7575,84.615,84.6245,40364.0
2024-04-11 10:55:00,89.07,89.17,89.06,89.06,34952.0,84.615,84.71,84.6055,84.6055,34952.0
2024-04-11 11:00:00,89.06,89.06,88.97,89.04,56253.0,84.6055,84.6055,84.52,84.5865,56253.0
2024-04-11 11:05:00,89.04,89.05,88.86,88.97,52800.0,84.5865,84.596,84.4155,84.52,52800.0
2024-04-11 11:10:00,88.98,89.08,88.98,89.06,32286.0,84.5295,84.6245,84.5295,84.6055,32286.0
2024-04-11 11:15:00,89.06,89.16,89.02,89.04,44689.0,84.6055,84.7005,84.5675,84.5865,44689.0
2024-04-11 11:20:00,89.04,89.13,89.04,89.06,136398.0,84.5865,84.672,84.5865,84.6055,136398.0
2024-04-11 11:25:00,89.06,89.08,88.99,89.01,53546.0,84.6055,84.6245,84.539,84.558,53546.0
2024-04-11 11:30:00,89.01,89.04,88.98,89.03,21726.0,84.558,84.5865,84.5295,84.577,21726.0
2024-04-11 11:35:00,89.03,89.08,89.03,89.06,12166.0,84.577,84.6245,84.577,84.6055,12166.0
2024-04-11 11:40:00,89.07,89.09,89.0,89.03,18296.0,84.615,84.634,84.5485,84.577,18296.0
2024-04-11 11:45:00,89.03,89.07,89.02,89.04,12157.0,84.577,84.615,84.5675,84.5865,12157.0
2024-04-11 11:50:00,89.03,89.12,89.03,89.11,13814.0,84.577,84.6625,84.577,84.653,13814.0
2024-04-11 11:55:00,89.1,89.21,89.09,89.17,22102.0,84.6435,84.748,84.634,84.71,22102.0
2024-04-11 12:00:00,89.17,89.18,89.12,89.15,24597.0,84.71,84.7195,84.6625,84.691,24597.0
2024-04-11 12:05:00,89.15,89.19,89.09,89.1,19664.0,84.691,84.729,84.634,84.6435,19664.0
2024-04-11 12:10:00,89.11,89.14,89.09,89.12,20180.0,84.653,84.6815,84.634,84.6625,20180.0
2024-04-11 12:15:00,89.11,89.14,89.04,89.06,16828.0,84.653,84.6815,84.5865,84.6055,16828.0
2024-04-11 12:20:00,89.07,89.09,89.03,89.03,18163.0,84.615,84.634,84.577,84.577,18163.0
2024-04-11 12:25:00,89.04,89.07,88.99,89.0,44053.0,84.5865,84.615,84.539,84.5485,44053.0
2024-04-11 12:30:00,89.0,89.06,89.0,89.06,24930.0,84.5485,84.6055,84.5485,84.6055,24930.0
2024-04-11 12:35:00,89.05,89.08,89.03,89.06,17146.0,84.596,84.6245,84.577,84.6055,17146.0
2024-04-11 12:40:00,89.06,89.14,89.04,89.12,13752.0,84.6055,84.6815,84.5865,84.6625,13752.0
2024-04-11 12:45:00,89.13,89.22,89.12,89.21,20280.0,84.672,84.7575,84.6625,84.748,20280.0
2024-04-11 12:50:00,89.2,89.24,89.17,89.18,28534.0,84.7385,84.7765,84.71,84.7195,28534.0
2024-04-11 12:55:00,89.19,89.19,89.15,89.17,26035.0,84.729,84.729,84.691,84.71,26035.0
2024-04-11 13:00:00,89.18,89.29,89.18,89.28,36085.0,84.7195,84.824,84.7195,84.8145,36085.0
2024-04-11 13:05:00,89.26,89.33,89.23,89.3,23234.0,84.7955,84.862,84.767,84.8335,23234.0
2024-04-11 13:10:00,89.3,89.38,89.3,89.33,32123.0,84.8335,84.9095,84.8335,84.862,32123.0
2024-04-11 13:15:00,89.33,89.4,89.3,89.4,24680.0,84.862,84.9285,84.8335,84.9285,24680.0
2024-04-11 13:20:00,89.39,89.44,89.37,89.42,46214.0,84.919,84.9665,84.9,84.9475,46214.0
2024-04-11 13:25:00,89.43,89.46,89.39,89.39,33514.0,84.957,84.9855,84.919,84.919,33514.0
2024-04-11 13:30:00,89.39,89.47,89.39,89.46,28900.0,84.919,84.995,84.919,84.9855,28900.0
2024-04-11 13:35:00,89.45,89.47,89.39,89.39,21791.0,84.976,84.995,84.919,84.919,21791.0
2024-04-11 13:40:00,89.39,89.47,89.38,89.43,23950.0,84.919,84.995,84.9095,84.957,23950.0
2024-04-11 13:45:00,89.44,89.46,89.39,89.43,20860.0,84.9665,84.9855,84.919,84.957,20860.0
2024-04-11 13:50:00,89.42,89.46,89.4,89.45,33945.0,84.9475,84.9855,84.9285,84.976,33945.0
2024-04-11 13:55:00,89.45,89.48,89.44,89.46,27765.0,84.976,85.0045,84.9665,84.9855,27765.0
2024-04-11 14:00:00,89.46,89.53,89.44,89.53,30294.0,84.9855,85.052,84.9665,85.052,30294.0
2024-04-11 14:05:00,89.54,89.65,89.53,89.56,25199.0,85.0615,85.166,85.052,85.0805,25199.0
2024-04-11 14:10:00,89.56,89.58,89.48,89.48,20729.0,85.0805,85.0995,85.0045,85.0045,20729.0
2024-04-11 14:15:00,89.49,89.55,89.48,89.53,16302.0,85.014,85.071,85.0045,85.052,16302.0
2024-04-11 14:20:00,89.54,89.56,89.52,89.54,24509.0,85.0615,85.0805,85.0425,85.0615,24509.0
2024-04-11 14:25:00,89.55,89.58,89.53,89.57,23907.0,85.071,85.0995,85.052,85.09,23907.0
2024-04-11 14:30:00,89.58,89.6,89.54,89.6,27435.0,85.0995,85.1185,85.0615,85.1185,27435.0
2024-04-11 14:35:00,89.59,89.61,89.54,89.59,183854.0,85.109,85.128,85.0615,85.109,183854.0
2024-04-11 14:40:00,89.6,89.63,89.56,89.58,22097.0,85.1185,85.147,85.0805,85.0995,22097.0
2024-04-11 14:45:00,89.59,89.62,89.54,89.57,31959.0,85.109,85.1375,85.0615,85.09,31959.0
2024-04-11 14:50:00,89.56,89.59,89.55,89.57,30997.0,85.0805,85.109,85.071,85.09,30997.0
2024-04-11 14:55:00,89.57,89.61,89.55,89.6,55485.0,85.09,85.128,85.071,85.1185,55485.0
2024-04-11 15:00:00,89.6,89.63,89.59,89.61,34233.0,85.1185,85.147,85.109,85.128,34233.0
2024-04-11 15:05:00,89.62,89.62,89.55,89.59,38188.0,85.1375,85.1375,85.071,85.109,38188.0
2024-04-11 15:10:00,89.59,89.59,89.52,89.53,50603.0,85.109,85.109,85.0425,85.052,50603.0
2024-04-11 15:15:00,89.53,89.56,89.51,89.53,49777.0,85.052,85.0805,85.033,85.052,49777.0
2024-04-11 15:20:00,89.53,89.56,89.49,89.52,50332.0,85.052,85.0805,85.014,85.0425,50332.0
2024-04-11 15:25:00,89.52,89.54,89.43,89.46,48274.0,85.0425,85.0615,84.957,84.9855,48274.0
2024-04-11 15:30:00,89.45,89.57,89.42,89.57,98604.0,84.976,85.09,84.9475,85.09,98604.0
2024-04-11 15:35:00,89.56,89.6,89.53,89.6,50983.0,85.0805,85.1185,85.052,85.1185,50983.0
2024-04-11 15:40:00,89.6,89.61,89.55,89.59,78077.0,85.1185,85.128,85.071,85.109,78077.0
2024-04-11 15:45:00,89.59,89.63,89.55,89.6,118471.0,85.109,85.147,85.071,85.1185,118471.0
2024-04-11 15:50:00,89.59,89.6,89.47,89.54,261797.0,85.109,85.1185,84.995,85.0615,261797.0
2024-04-11 15:55:00,89.54,89.56,89.25,89.39,625012.0,85.0615,85.0805,84.786,84.919,625012.0
2024-04-12 09:30:00,89.12,89.38,88.99,89.34,84406.0,84.6625,84.9095,84.539,84.8715,84406.0
2024-04-12 09:35:00,89.3,89.48,89.2,89.37,33849.0,84.8335,85.0045,84.7385,84.9,33849.0
2024-04-12 09:40:00,89.37,89.4,89.23,89.35,27560.0,84.9,84.9285,84.767,84.881,27560.0
2024-04-12 09:45:00,89.37,89.54,89.36,89.38,26332.0,84.9,85.0615,84.8905,84.9095,26332.0
2024-04-12 09:50:00,89.38,89.4,89.05,89.08,36578.0,84.9095,84.9285,84.596,84.6245,36578.0
2024-04-12 09:55:00,89.09,89.15,89.04,89.14,23684.0,84.634,84.691,84.5865,84.6815,23684.0
2024-04-12 10:00:00,89.12,89.13,89.04,89.06,20788.0,84.6625,84.672,84.5865,84.6055,20788.0
2024-04-12 10:05:00,89.07,89.16,89.05,89.07,37950.0,84.615,84.7005,84.596,84.615,37950.0
2024-04-12 10:10:00,89.08,89.15,88.96,89.0,25836.0,84.6245,84.691,84.5105,84.5485,25836.0
2024-04-12 10:15:00,88.98,89.0,88.94,88.95,32832.0,84.5295,84.5485,84.4915,84.501,32832.0
2024-04-12 10:20:00,88.94,89.07,88.94,89.06,27217.0,84.4915,84.615,84.4915,84.6055,27217.0
2024-04-12 10:25:00,89.07,89.08,88.98,89.0,28260.0,84.615,84.6245,84.5295,84.5485,28260.0
2024-04-12 10:30:00,89.0,89.03,88.83,88.83,49127.0,84.5485,84.577,84.387,84.387,49127.0
2024-04-12 10:35:00,88.82,88.86,88.66,88.81,38919.0,84.3775,84.4155,84.2255,84.368,38919.0
2024-04-12 10:40:00,88.81,88.92,88.79,88.89,77797.0,84.368,84.4725,84.349,84.444,77797.0
2024-04-12 10:45:00,88.89,88.9,88.77,88.82,70683.0,84.444,84.4535,84.33,84.3775,70683.0
2024-04-12 10:50:00,88.82,88.95,88.8,88.94,27393.0,84.3775,84.501,84.3585,84.4915,27393.0
2024-04-12 10:55:00,88.94,89.05,88.94,89.01,28761.0,84.4915,84.596,84.4915,84.558,28761.0
2024-04-12 11:00:00,89.0,89.1,88.99,89.1,13293.0,84.5485,84.6435,84.539,84.6435,13293.0
2024-04-12 11:05:00,89.1,89.1,88.98,89.0,9869.0,84.6435,84.6435,84.5295,84.5485,9869.0
2024-04-12 11:10:00,89.0,89.05,88.97,89.0,11324.0,84.5485,84.596,84.52,84.5485,11324.0
2024-04-12 11:15:00,89.01,89.05,88.91,89.0,13786.0,84.558,84.596,84.463,84.5485,13786.0
2024-04-12 11:20:00,88.99,89.0,88.9,88.9,16660.0,84.539,84.5485,84.4535,84.4535,16660.0
2024-04-12 11:25:00,88.9,88.95,88.84,88.93,16897.0,84.4535,84.501,84.3965,84.482,16897.0
2024-04-12 11:30:00,88.94,88.95,88.85,88.88,70029.0,84.4915,84.501,84.406,84.4345,70029.0
2024-04-12 11:35:00,88.88,88.9,88.86,88.88,18784.0,84.4345,84.4535,84.4155,84.4345,18784.0
2024-04-12 11:40:00,88.88,88.92,88.8,88.92,33768.0,84.4345,84.4725,84.3585,84.4725,33768.0
2024-04-12 11:45:00,88.92,88.96,88.89,88.94,32730.0,84.4725,84.5105,84.444,84.4915,32730.0
2024-04-12 11:50:00,88.94,88.95,88.89,88.92,18689.0,84.4915,84.501,84.444,84.4725,18689.0
2024-04-12 11:55:00,88.92,88.97,88.91,88.95,30628.0,84.4725,84.52,84.463,84.501,30628.0
2024-04-12 12:00:00,88.96,89.03,88.94,89.01,29052.0,84.5105,84.577,84.4915,84.558,29052.0
2024-04-12 12:05:00,89.01,89.06,88.97,89.01,15667.0,84.558,84.6055,84.52,84.558,15667.0
2024-04-12 12:10:00,89.02,89.03,88.97,89.02,19254.0,84.5675,84.577,84.52,84.5675,19254.0
2024-04-12 12:15:00,89.03,89.03,88.93,88.94,22802.0,84.577,84.577,84.482,84.4915,22802.0
2024-04-12 12:20:00,88.94,89.02,88.93,89.0,16103.0,84.4915,84.5675,84.482,84.5485,16103.0
2024-04-12 12:25:00,89.0,89.03,88.96,88.98,35812.0,84.5485,84.577,84.5105,84.5295,35812.0
2024-04-12 12:30:00,88.98,88.99,88.87,88.92,63090.0,84.5295,84.539,84.425,84.4725,63090.0
2024-04-12 12:35:00,88.92,88.92,88.82,88.85,50151.0,84.4725,84.4725,84.3775,84.406,50151.0
2024-04-12 12:40:00,88.84,88.93,88.84,88.9,24598.0,84.3965,84.482,84.3965,84.4535,24598.0
2024-04-12 12:45:00,88.9,88.91,88.85,88.86,29047.0,84.4535,84.463,84.406,84.4155,29047.0
2024-04-12 12:50:00,88.86,88.93,88.8,88.92,86897.0,84.4155,84.482,84.3585,84.4725,86897.0
2024-04-12 12:55:00,88.93,88.95,88.81,88.81,40065.0,84.482,84.501,84.368,84.368,40065.0
2024-04-12 13:00:00,88.81,88.87,88.78,88.8,73259.0,84.368,84.425,84.3395,84.3585,73259.0
2024-04-12 13:05:00,88.8,88.85,88.76,88.79,66874.0,84.3585,84.406,84.3205,84.349,66874.0
2024-04-12 13:10:00,88.8,88.84,88.78,88.81,31077.0,84.3585,84.3965,84.3395,84.368,31077.0
2024-04-12 13:15:00,88.81,88.86,88.78,88.79,29061.0,84.368,84.4155,84.3395,84.349,29061.0
2024-04-12 13:20:00,88.79,88.81,88.74,88.8,56321.0,84.349,84.368,84.3015,84.3585,56321.0
2024-04-12 13:25:00,88.81,88.83,88.79,88.81,55513.0,84.368,84.387,84.349,84.368,55513.0
2024-04-12 13:30:00,88.79,88.83,88.77,88.83,68940.0,84.349,84.387,84.33,84.387,68940.0
2024-04-12 13:35:00,88.82,88.86,88.79,88.83,74918.0,84.3775,84.4155,84.349,84.387,74918.0
2024-04-12 13:40:00,88.83,88.92,88.81,88.91,65972.0,84.387,84.4725,84.368,84.463,65972.0
2024-04-12 13:45:00,88.91,88.99,88.88,88.98,58156.0,84.463,84.539,84.4345,84.5295,58156.0
2024-04-12 13:50:00,89.0,89.02,88.9,88.91,44375.0,84.5485,84.5675,84.4535,84.463,44375.0
2024-04-12 13:55:00,88.91,88.98,88.9,88.95,31030.0,84.463,84.5295,84.4535,84.501,31030.0
2024-04-12 14:00:00,88.95,88.95,88.86,88.89,51704.0,84.501,84.501,84.4155,84.444,51704.0
2024-04-12 14:05:00,88.9,89.05,88.9,89.03,35173.0,84.4535,84.596,84.4535,84.577,35173.0
2024-04-12 14:10:00,89.05,89.05,88.95,88.96,13460.0,84.596,84.596,84.501,84.5105,13460.0
2024-04-12 14:15:00,88.96,89.03,88.95,88.96,22035.0,84.5105,84.577,84.501,84.5105,22035.0
2024-04-12 14:20:00,88.96,89.05,88.96,89.02,23988.0,84.5105,84.596,84.5105,84.5675,23988.0
2024-04-12 14:25:00,89.02,89.07,89.01,89.06,28862.0,84.5675,84.615,84.558,84.6055,28862.0
2024-04-12 14:30:00,89.06,89.08,88.89,88.94,73335.0,84.6055,84.6245,84.444,84.4915,73335.0
2024-04-12 14:35:00,88.94,88.97,88.89,88.97,115408.0,84.4915,84.52,84.444,84.52,115408.0
2024-04-12 14:40:00,88.97,89.04,88.91,88.92,34129.0,84.52,84.5865,84.463,84.4725,34129.0
2024-04-12 14:45:00,88.93,89.04,88.92,88.99,29689.0,84.482,84.5865,84.4725,84.539,29689.0
2024-04-12 14:50:00,88.99,89.05,88.99,89.0,21555.0,84.539,84.596,84.539,84.5485,21555.0
2024-04-12 14:55:00,89.0,89.02,88.91,88.91,26751.0,84.5485,84.5675,84.463,84.463,26751.0
2024-04-12 15:00:00,88.92,88.92,88.83,88.87,65846.0,84.4725,84.4725,84.387,84.425,65846.0
2024-04-12 15:05:00,88.87,88.92,88.84,88.86,33328.0,84.425,84.4725,84.3965,84.4155,33328.0
2024-04-12 15:10:00,88.86,88.93,88.84,88.86,67385.0,84.4155,84.482,84.3965,84.4155,67385.0
2024-04-12 15:15:00,88.86,88.92,88.84,88.92,38942.0,84.4155,84.4725,84.3965,84.4725,38942.0
2024-04-12 15:20:00,88.92,88.94,88.87,88.91,40853.0,84.4725,84.4915,84.425,84.463,40853.0
2024-04-12 15:25:00,88.92,88.95,88.89,88.9,37706.0,84.4725,84.501,84.444,84.4535,37706.0
2024-04-12 15:30:00,88.9,88.93,88.87,88.89,59108.0,84.4535,84.482,84.425,84.444,59108.0
2024-04-12 15:35:00,88.9,88.91,88.85,88.86,72953.0,84.4535,84.463,84.406,84.4155,72953.0
2024-04-12 15:40:00,88.85,88.95,88.85,88.93,47333.0,84.406,84.501,84.406,84.482,47333.0
2024-04-12 15:45:00,88.91,89.01,88.91,88.99,151183.0,84.463,84.558,84.463,84.539,151183.0
2024-04-12 15:50:00,88.99,89.01,88.71,88.77,200121.0,84.539,84.558,84.273,84.33,200121.0
2024-04-12 15:55:00,88.77,88.9,88.72,88.87,331449.0,84.33,84.4535,84.2825,84.425,331449.0
2024-04-15 09:30:00,89.27,89.46,89.01,89.44,375281.0,84.805,84.9855,84.558,84.9665,375281.0
2024-04-15 09:35:00,89.44,89.6,89.28,89.29,35621.0,84.9665,85.1185,84.8145,84.824,35621.0
2024-04-15 09:40:00,89.28,89.35,89.2,89.22,27894.0,84.8145,84.881,84.7385,84.7575,27894.0
2024-04-15 09:45:00,89.2,89.27,89.13,89.22,119902.0,84.7385,84.805,84.672,84.7575,119902.0
2024-04-15 09:50:00,89.23,89.23,89.08,89.09,12603.0,84.767,84.767,84.6245,84.634,12603.0
2024-04-15 09:55:00,89.09,89.13,89.03,89.1,124862.0,84.634,84.672,84.577,84.6435,124862.0
2024-04-15 10:00:00,89.13,89.13,88.92,89.01,297065.0,84.672,84.672,84.4725,84.558,297065.0
2024-04-15 10:05:00,89.01,89.08,88.82,88.85,25131.0,84.558,84.6245,84.3775,84.406,25131.0
2024-04-15 10:10:00,88.85,88.93,88.83,88.84,16917.0,84.406,84.482,84.387,84.3965,16917.0
2024-04-15 10:15:00,88.84,89.0,88.84,88.91,74122.0,84.3965,84.5485,84.3965,84.463,74122.0
2024-04-15 10:20:00,88.9,88.92,88.85,88.87,66085.0,84.4535,84.4725,84.406,84.425,66085.0
2024-04-15 10:25:00,88.87,88.92,88.84,88.91,126507.0,84.425,84.4725,84.3965,84.463,126507.0
2024-04-15 10:30:00,88.91,88.96,88.71,88.72,47759.0,84.463,84.5105,84.273,84.2825,47759.0
2024-04-15 10:35:00,88.72,88.78,88.72,88.76,52161.0,84.2825,84.3395,84.2825,84.3205,52161.0
2024-04-15 10:40:00,88.77,88.81,88.74,88.79,45633.0,84.33,84.368,84.3015,84.349,45633.0
2024-04-15 10:45:00,88.78,88.85,88.74,88.84,196115.0,84.3395,84.406,84.3015,84.3965,196115.0
2024-04-15 10:50:00,88.84,88.89,88.78,88.84,54746.0,84.3965,84.444,84.3395,84.3965,54746.0
2024-04-15 10:55:00,88.84,88.9,88.83,88.86,96686.0,84.3965,84.4535,84.387,84.4155,96686.0
2024-04-15 11:00:00,88.86,88.89,88.77,88.86,78642.0,84.4155,84.444,84.33,84.4155,78642.0
2024-04-15 11:05:00,88.85,88.87,88.75,88.8,100664.0,84.406,84.425,84.311,84.3585,100664.0
2024-04-15 11:10:00,88.79,88.81,88.75,88.77,42712.0,84.349,84.368,84.311,84.33,42712.0
2024-04-15 11:15:00,88.78,88.82,88.75,88.76,44699.0,84.3395,84.3775,84.311,84.3205,44699.0
2024-04-15 11:20:00,88.75,88.79,88.75,88.77,30170.0,84.311,84.349,84.311,84.33,30170.0
2024-04-15 11:25:00,88.77,88.81,88.76,88.8,55589.0,84.33,84.368,84.3205,84.3585,55589.0
2024-04-15 11:30:00,88.8,88.95,88.79,88.88,58471.0,84.3585,84.501,84.349,84.4345,58471.0
2024-04-15 11:35:00,88.87,88.87,88.79,88.8,52936.0,84.425,84.425,84.349,84.3585,52936.0
2024-04-15 11:40:00,88.8,88.82,88.79,88.81,76741.0,84.3585,84.3775,84.349,84.368,76741.0
2024-04-15 11:45:00,88.81,88.89,88.81,88.84,43643.0,84.368,84.444,84.368,84.3965,43643.0
2024-04-15 11:50:00,88.84,88.96,88.84,88.96,55081.0,84.3965,84.5105,84.3965,84.5105,55081.0
2024-04-15 11:55:00,88.96,88.97,88.85,88.85,71457.0,84.5105,84.52,84.406,84.406,71457.0
2024-04-15 12:00:00,88.83,88.88,88.81,88.86,48850.0,84.387,84.4345,84.368,84.4155,48850.0
2024-04-15 12:05:00,88.86,88.87,88.81,88.81,80379.0,84.4155,84.425,84.368,84.368,80379.0
2024-04-15 12:10:00,88.81,88.82,88.78,88.78,60829.0,84.368,84.3775,84.3395,84.3395,60829.0
2024-04-15 12:15:00,88.79,88.81,88.67,88.68,88278.0,84.349,84.368,84.235,84.2445,88278.0
2024-04-15 12:20:00,88.68,88.71,88.64,88.65,55185.0,84.2445,84.273,84.2065,84.216,55185.0
2024-04-15 12:25:00,88.65,88.67,88.63,88.64,70215.0,84.216,84.235,84.197,84.2065,70215.0
2024-04-15 12:30:00,88.63,88.65,88.57,88.65,91902.0,84.197,84.216,84.14,84.216,91902.0
2024-04-15 12:35:00,88.65,88.75,88.64,88.66,111004.0,84.216,84.311,84.2065,84.2255,111004.0
2024-04-15 12:40:00,88.66,88.72,88.61,88.67,64078.0,84.2255,84.2825,84.178,84.235,64078.0
2024-04-15 12:45:00,88.67,88.72,88.65,88.7,50710.0,84.235,84.2825,84.216,84.2635,50710.0
2024-04-15 12:50:00,88.69,88.72,88.69,88.7,39939.0,84.254,84.2825,84.254,84.2635,39939.0
2024-04-15 12:55:00,88.7,88.76,88.69,88.7,95021.0,84.2635,84.3205,84.254,84.2635,95021.0
2024-04-15 13:00:00,88.7,88.71,88.64,88.67,105687.0,84.2635,84.273,84.2065,84.235,105687.0
2024-04-15 13:05:00,88.65,88.71,88.61,88.63,43529.0,84.216,84.273,84.178,84.197,43529.0
2024-04-15 13:10:00,88.62,88.63,88.55,88.58,30345.0,84.1875,84.197,84.121,84.1495,30345.0
2024-04-15 13:15:00,88.57,88.61,88.45,88.46,44667.0,84.14,84.178,84.026,84.0355,44667.0
2024-04-15 13:20:00,88.45,88.48,88.38,88.47,67703.0,84.026,84.0545,83.9595,84.045,67703.0
2024-04-15 13:25:00,88.47,88.51,88.46,88.49,48998.0,84.045,84.083,84.0355,84.064,48998.0
2024-04-15 13:30:00,88.48,88.48,88.34,88.34,106138.0,84.0545,84.0545,83.9215,83.9215,106138.0
2024-04-15 13:35:00,88.35,88.48,88.35,88.44,65173.0,83.931,84.0545,83.931,84.0165,65173.0
2024-04-15 13:40:00,88.44,88.53,88.42,88.44,54866.0,84.0165,84.102,83.9975,84.0165,54866.0
2024-04-15 13:45:00,88.44,88.49,88.19,88.22,144242.0,84.0165,84.064,83.779,83.8075,144242.0
2024-04-15 13:50:00,88.22,88.23,88.14,88.2,80088.0,83.8075,83.817,83.7315,83.7885,80088.0
2024-04-15 13:55:00,88.2,88.24,88.17,88.22,59800.0,83.7885,83.8265,83.76,83.8075,59800.0
2024-04-15 14:00:00,88.21,88.23,88.18,88.21,59445.0,83.798,83.817,83.7695,83.798,59445.0
2024-04-15 14:05:00,88.22,88.24,88.19,88.22,88534.0,83.8075,83.8265,83.779,83.8075,88534.0
2024-04-15 14:10:00,88.22,88.22,88.05,88.09,133184.0,83.8075,83.8075,83.646,83.684,133184.0
2024-04-15 14:15:00,88.1,88.22,88.09,88.22,44197.0,83.6935,83.8075,83.684,83.8075,44197.0
2024-04-15 14:20:00,88.21,88.23,88.16,88.22,16945.0,83.798,83.817,83.7505,83.8075,16945.0
2024-04-15 14:25:00,88.22,88.28,88.22,88.27,17769.0,83.8075,83.8645,83.8075,83.855,17769.0
2024-04-15 14:30:00,88.26,88.39,88.25,88.39,38828.0,83.8455,83.969,83.836,83.969,38828.0
2024-04-15 14:35:00,88.38,88.42,88.16,88.16,36554.0,83.9595,83.9975,83.7505,83.7505,36554.0
2024-04-15 14:40:00,88.16,88.17,88.04,88.05,37902.0,83.7505,83.76,83.6365,83.646,37902.0
2024-04-15 14:45:00,88.05,88.09,87.98,88.01,106082.0,83.646,83.684,83.5795,83.608,106082.0
2024-04-15 14:50:00,88.01,88.03,87.82,87.84,106032.0,83.608,83.627,83.4275,83.4465,106032.0
2024-04-15 14:55:00,87.83,87.95,87.82,87.94,57995.0,83.437,83.551,83.4275,83.5415,57995.0
2024-04-15 15:00:00,87.94,88.0,87.87,87.94,82424.0,83.5415,83.5985,83.475,83.5415,82424.0
2024-04-15 15:05:00,87.94,88.1,87.91,88.1,61868.0,83.5415,83.6935,83.513,83.6935,61868.0
2024-04-15 15:10:00,88.08,88.12,88.06,88.1,29373.0,83.6745,83.7125,83.6555,83.6935,29373.0
2024-04-15 15:15:00,88.1,88.11,88.03,88.05,44591.0,83.6935,83.703,83.627,83.646,44591.0
2024-04-15 15:20:00,88.05,88.16,88.05,88.15,44422.0,83.646,83.7505,83.646,83.741,44422.0
2024-04-15 15:25:00,88.16,88.22,88.12,88.13,27103.0,83.7505,83.8075,83.7125,83.722,27103.0
2024-04-15 15:30:00,88.13,88.32,88.13,88.28,38308.0,83.722,83.9025,83.722,83.8645,38308.0
2024-04-15 15:35:00,88.27,88.33,88.26,88.31,35752.0,83.855,83.912,83.8455,83.893,35752.0
2024-04-15 15:40:00,88.32,88.33,88.24,88.31,59689.0,83.9025,83.912,83.8265,83.893,59689.0
2024-04-15 15:45:00,88.31,88.43,88.27,88.43,68381.0,83.893,84.007,83.855,84.007,68381.0
2024-04-15 15:50:00,88.43,88.54,88.37,88.53,81746.0,84.007,84.1115,83.95,84.102,81746.0
2024-04-15 15:55:00,88.53,88.65,88.52,88.6,229412.0,84.102,84.216,84.0925,84.1685,229412.0
2024-04-16 09:30:00,88.6,88.91,88.51,88.78,66876.0,84.1685,84.463,84.083,84.3395,66876.0
2024-04-16 09:35:00,88.77,88.77,88.42,88.53,25588.0,84.33,84.33,83.9975,84.102,25588.0
2024-04-16 09:40:00,88.51,88.64,88.44,88.61,35085.0,84.083,84.2065,84.0165,84.178,35085.0
2024-04-16 09:45:00,88.59,88.74,88.59,88.65,28356.0,84.159,84.3015,84.159,84.216,28356.0
2024-04-16 09:50:00,88.66,88.86,88.61,88.75,24716.0,84.2255,84.4155,84.178,84.311,24716.0
2024-04-16 09:55:00,88.74,88.89,88.68,88.84,51328.0,84.3015,84.444,84.2445,84.3965,51328.0
2024-04-16 10:00:00,88.84,88.87,88.73,88.79,90241.0,84.3965,84.425,84.292,84.349,90241.0
2024-04-16 10:05:00,88.78,88.95,88.76,88.95,91230.0,84.3395,84.501,84.3205,84.501,91230.0
2024-04-16 10:10:00,88.95,89.1,88.93,89.07,31431.0,84.501,84.6435,84.482,84.615,31431.0
2024-04-16 10:15:00,89.04,89.12,89.0,89.02,22041.0,84.5865,84.6625,84.5485,84.5675,22041.0
2024-04-16 10:20:00,89.04,89.07,88.96,89.03,16375.0,84.5865,84.615,84.5105,84.577,16375.0
2024-04-16 10:25:00,89.01,89.08,88.97,89.08,18236.0,84.558,84.6245,84.52,84.6245,18236.0
2024-04-16 10:30:00,89.06,89.06,88.95,88.97,75965.0,84.6055,84.6055,84.501,84.52,75965.0
2024-04-16 10:35:00,88.97,89.03,88.93,89.0,29073.0,84.52,84.577,84.482,84.5485,29073.0
2024-04-16 10:40:00,89.03,89.1,89.03,89.08,17334.0,84.577,84.6435,84.577,84.6245,17334.0
2024-04-16 10:45:00,89.09,89.1,89.02,89.07,23313.0,84.634,84.6435,84.5675,84.615,23313.0
2024-04-16 10:50:00,89.07,89.08,88.97,89.02,39686.0,84.615,84.6245,84.52,84.5675,39686.0
2024-04-16 10:55:00,89.02,89.07,89.0,89.06,8214.0,84.5675,84.615,84.5485,84.6055,8214.0
2024-04-16 11:00:00,89.07,89.1,89.03,89.08,18514.0,84.615,84.6435,84.577,84.6245,18514.0
2024-04-16 11:05:00,89.08,89.09,89.0,89.09,19144.0,84.6245,84.634,84.5485,84.634,19144.0
2024-04-16 11:10:00,89.1,89.16,89.08,89.1,21232.0,84.6435,84.7005,84.6245,84.6435,21232.0
2024-04-16 11:15:00,89.09,89.17,89.05,89.06,35350.0,84.634,84.71,84.596,84.6055,35350.0
2024-04-16 11:20:00,89.07,89.11,88.99,89.11,32135.0,84.615,84.653,84.539,84.653,32135.0
2024-04-16 11:25:00,89.12,89.18,89.08,89.18,19903.0,84.6625,84.7195,84.6245,84.7195,19903.0
2024-04-16 11:30:00,89.17,89.27,89.15,89.26,18376.0,84.71,84.805,84.691,84.7955,18376.0
2024-04-16 11:35:00,89.26,89.26,89.17,89.19,13552.0,84.7955,84.7955,84.71,84.729,13552.0
2024-04-16 11:40:00,89.19,89.25,89.18,89.22,15936.0,84.729,84.786,84.7195,84.7575,15936.0
2024-04-16 11:45:00,89.22,89.26,89.17,89.23,29416.0,84.7575,84.7955,84.71,84.767,29416.0
2024-04-16 11:50:00,89.26,89.36,89.25,89.36,10086.0,84.7955,84.8905,84.786,84.8905,10086.0
2024-04-16 11:55:00,89.37,89.39,89.27,89.3,13965.0,84.9,84.919,84.805,84.8335,13965.0
2024-04-16 12:00:00,89.3,89.31,89.26,89.29,13242.0,84.8335,84.843,84.7955,84.824,13242.0
2024-04-16 12:05:00,89.29,89.39,89.26,89.37,14507.0,84.824,84.919,84.7955,84.9,14507.0
2024-04-16 12:10:00,89.37,89.42,89.33,89.38,16182.0,84.9,84.9475,84.862,84.9095,16182.0
2024-04-16 12:15:00,89.37,89.38,89.32,89.36,13610.0,84.9,84.9095,84.8525,84.8905,13610.0
2024-04-16 12:20:00,89.36,89.4,89.34,89.38,17514.0,84.8905,84.9285,84.8715,84.9095,17514.0
2024-04-16 12:25:00,89.4,89.4,89.3,89.31,16076.0,84.9285,84.9285,84.8335,84.843,16076.0
2024-04-16 12:30:00,89.3,89.34,89.27,89.33,13115.0,84.8335,84.8715,84.805,84.862,13115.0
2024-04-16 12:35:00,89.32,89.35,89.3,89.31,13192.0,84.8525,84.881,84.8335,84.843,13192.0
2024-04-16 12:40:00,89.33,89.36,89.29,89.3,8835.0,84.862,84.8905,84.824,84.8335,8835.0
2024-04-16 12:45:00,89.29,89.36,89.27,89.36,8732.0,84.824,84.8905,84.805,84.8905,8732.0
2024-04-16 12:50:00,89.34,89.38,89.3,89.32,14564.0,84.8715,84.9095,84.8335,84.8525,14564.0
2024-04-16 12:55:00,89.31,89.34,89.28,89.34,8509.0,84.843,84.8715,84.8145,84.8715,8509.0
2024-04-16 13:00:00,89.33,89.33,89.21,89.22,17262.0,84.862,84.862,84.748,84.7575,17262.0
2024-04-16 13:05:00,89.22,89.28,89.2,89.27,13573.0,84.7575,84.8145,84.7385,84.805,13573.0
2024-04-16 13:10:00,89.27,89.29,89.22,89.28,16166.0,84.805,84.824,84.7575,84.8145,16166.0
2024-04-16 13:15:00,89.29,89.29,89.22,89.25,19951.0,84.824,84.824,84.7575,84.786,19951.0
2024-04-16 13:20:00,89.24,89.35,89.24,89.33,21817.0,84.7765,84.881,84.7765,84.862,21817.0
2024-04-16 13:25:00,89.33,89.33,89.2,89.2,20343.0,84.862,84.862,84.7385,84.7385,20343.0
2024-04-16 13:30:00,89.2,89.2,89.04,89.13,38014.0,84.7385,84.7385,84.5865,84.672,38014.0
2024-04-16 13:35:00,89.15,89.2,89.11,89.14,18496.0,84.691,84.7385,84.653,84.6815,18496.0
2024-04-16 13:40:00,89.15,89.26,89.15,89.23,9564.0,84.691,84.7955,84.691,84.767,9564.0
2024-04-16 13:45:00,89.25,89.29,89.19,89.2,15492.0,84.786,84.824,84.729,84.7385,15492.0
2024-04-16 13:50:00,89.19,89.27,89.13,89.26,16867.0,84.729,84.805,84.672,84.7955,16867.0
2024-04-16 13:55:00,89.27,89.27,89.18,89.2,19518.0,84.805,84.805,84.7195,84.7385,19518.0
2024-04-16 14:00:00,89.2,89.24,89.15,89.24,14004.0,84.7385,84.7765,84.691,84.7765,14004.0
2024-04-16 14:05:00,89.23,89.47,89.22,89.47,30241.0,84.767,84.995,84.7575,84.995,30241.0
2024-04-16 14:10:00,89.46,89.47,89.27,89.27,23964.0,84.9855,84.995,84.805,84.805,23964.0
2024-04-16 14:15:00,89.27,89.28,89.15,89.16,23848.0,84.805,84.8145,84.691,84.7005,23848.0
2024-04-16 14:20:00,89.18,89.18,89.06,89.1,14245.0,84.7195,84.7195,84.6055,84.6435,14245.0
2024-04-16 14:25:00,89.11,89.2,89.07,89.11,20884.0,84.653,84.7385,84.615,84.653,20884.0
2024-04-16 14:30:00,89.13,89.24,89.11,89.24,16499.0,84.672,84.7765,84.653,84.7765,16499.0
2024-04-16 14:35:00,89.23,89.25,89.16,89.2,12500.0,84.767,84.786,84.7005,84.7385,12500.0
2024-04-16 14:40:00,89.22,89.28,89.21,89.26,16490.0,84.7575,84.8145,84.748,84.7955,16490.0
2024-04-16 14:45:00,89.26,89.29,89.21,89.24,20970.0,84.7955,84.824,84.748,84.7765,20970.0
2024-04-16 14:50:00,89.24,89.39,89.24,89.36,15496.0,84.7765,84.919,84.7765,84.8905,15496.0
2024-04-16 14:55:00,89.36,89.42,89.33,89.42,20096.0,84.8905,84.9475,84.862,84.9475,20096.0
2024-04-16 15:00:00,89.43,89.43,89.28,89.29,19228.0,84.957,84.957,84.8145,84.824,19228.0
2024-04-16 15:05:00,89.3,89.32,89.24,89.25,24936.0,84.8335,84.8525,84.7765,84.786,24936.0
2024-04-16 15:10:00,89.24,89.28,89.2,89.26,46826.0,84.7765,84.8145,84.7385,84.7955,46826.0
2024-04-16 15:15:00,89.25,89.27,89.21,89.27,21436.0,84.786,84.805,84.748,84.805,21436.0
2024-04-16 15:20:00,89.28,89.39,89.25,89.38,22006.0,84.8145,84.919,84.786,84.9095,22006.0
2024-04-16 15:25:00,89.39,89.42,89.37,89.41,10627.0,84.919,84.9475,84.9,84.938,10627.0
2024-04-16 15:30:00,89.39,89.39,89.14,89.14,27309.0,84.919,84.919,84.6815,84.6815,27309.0
2024-04-16 15:35:00,89.15,89.39,89.12,89.37,79675.0,84.691,84.919,84.6625,84.9,79675.0
2024-04-16 15:40:00,89.37,89.57,89.31,89.31,123514.0,84.9,85.09,84.843,84.843,123514.0
2024-04-16 15:45:00,89.3,89.65,89.24,89.61,119631.0,84.8335,85.166,84.7765,85.128,119631.0
2024-04-16 15:50:00,89.59,89.65,89.47,89.62,199007.0,85.109,85.166,84.995,85.1375,199007.0
2024-04-16 15:55:00,89.63,89.64,89.23,89.5,601385.0,85.147,85.1565,84.767,85.0235,601385.0
2024-04-17 09:30:00,89.93,90.0,89.77,89.8,62623.0,85.432,85.4985,85.28,85.3085,62623.0
2024-04-17 09:35:00,89.79,89.86,89.65,89.77,16504.0,85.299,85.3655,85.166,85.28,16504.0
2024-04-17 09:40:00,89.77,89.88,89.68,89.88,29039.0,85.28,85.3845,85.1945,85.3845,29039.0
2024-04-17 09:45:00,89.87,90.07,89.84,90.02,25110.0,85.375,85.565,85.3465,85.5175,25110.0
2024-04-17 09:50:00,90.02,90.1,89.97,90.0,21931.0,85.5175,85.5935,85.47,85.4985,21931.0
2024-04-17 09:55:00,90.0,90.0,89.87,89.87,22023.0,85.4985,85.4985,85.375,85.375,22023.0
2024-04-17 10:00:00,89.86,89.89,89.71,89.8,39858.0,85.3655,85.394,85.223,85.3085,39858.0
2024-04-17 10:05:00,89.8,90.0,89.8,89.97,29611.0,85.3085,85.4985,85.3085,85.47,29611.0
2024-04-17 10:10:00,89.97,90.03,89.92,89.96,29252.0,85.47,85.527,85.4225,85.4605,29252.0
2024-04-17 10:15:00,89.96,90.0,89.89,89.96,17428.0,85.4605,85.4985,85.394,85.4605,17428.0
2024-04-17 10:20:00,89.96,90.03,89.95,90.03,26941.0,85.4605,85.527,85.451,85.527,26941.0
2024-04-17 10:25:00,90.05,90.06,89.96,89.98,16924.0,85.546,85.5555,85.4605,85.4795,16924.0
2024-04-17 10:30:00,89.96,90.03,89.94,89.98,22330.0,85.4605,85.527,85.4415,85.4795,22330.0
2024-04-17 10:35:00,89.99,90.05,89.95,90.03,18685.0,85.489,85.546,85.451,85.527,18685.0
2024-04-17 10:40:00,90.03,90.03,89.97,90.0,23614.0,85.527,85.527,85.47,85.4985,23614.0
2024-04-17 10:45:00,89.99,90.0,89.9,89.91,39705.0,85.489,85.4985,85.4035,85.413,39705.0
2024-04-17 10:50:00,89.91,89.92,89.78,89.82,30113.0,85.413,85.4225,85.2895,85.3275,30113.0
2024-04-17 10:55:00,89.83,89.88,89.82,89.88,34924.0,85.337,85.3845,85.3275,85.3845,34924.0
2024-04-17 11:00:00,89.88,89.92,89.81,89.82,53134.0,85.3845,85.4225,85.318,85.3275,53134.0
2024-04-17 11:05:00,89.82,89.83,89.65,89.68,77472.0,85.3275,85.337,85.166,85.1945,77472.0
2024-04-17 11:10:00,89.69,89.7,89.61,89.64,12984.0,85.204,85.2135,85.128,85.1565,12984.0
2024-04-17 11:15:00,89.65,89.68,89.59,89.63,19519.0,85.166,85.1945,85.109,85.147,19519.0
2024-04-17 11:20:00,89.63,89.64,89.55,89.61,14913.0,85.147,85.1565,85.071,85.128,14913.0
2024-04-17 11:25:00,89.61,89.63,89.39,89.39,64572.0,85.128,85.147,84.919,84.919,64572.0
2024-04-17 11:30:00,89.4,89.42,89.3,89.42,33827.0,84.9285,84.9475,84.8335,84.9475,33827.0
2024-04-17 11:35:00,89.42,89.67,89.4,89.65,43993.0,84.9475,85.185,84.9285,85.166,43993.0
2024-04-17 11:40:00,89.65,89.75,89.62,89.72,23370.0,85.166,85.261,85.1375,85.2325,23370.0
2024-04-17 11:45:00,89.73,89.74,89.65,89.66,38871.0,85.242,85.2515,85.166,85.1755,38871.0
2024-04-17 11:50:00,89.66,89.83,89.66,89.8,42882.0,85.1755,85.337,85.1755,85.3085,42882.0
2024-04-17 11:55:00,89.79,89.82,89.77,89.8,24238.0,85.299,85.3275,85.28,85.3085,24238.0
2024-04-17 12:00:00,89.8,89.84,89.75,89.78,49237.0,85.3085,85.3465,85.261,85.2895,49237.0
2024-04-17 12:05:00,89.78,89.81,89.69,89.75,55277.0,85.2895,85.318,85.204,85.261,55277.0
2024-04-17 12:10:00,89.76,89.93,89.76,89.91,32197.0,85.2705,85.432,85.2705,85.413,32197.0
2024-04-17 12:15:00,89.92,89.92,89.84,89.92,36135.0,85.4225,85.4225,85.3465,85.4225,36135.0
2024-04-17 12:20:00,89.92,89.92,89.77,89.87,37623.0,85.4225,85.4225,85.28,85.375,37623.0
2024-04-17 12:25:00,89.87,89.95,89.86,89.91,39341.0,85.375,85.451,85.3655,85.413,39341.0
2024-04-17 12:30:00,89.89,89.97,89.86,89.97,25680.0,85.394,85.47,85.3655,85.47,25680.0
2024-04-17 12:35:00,89.97,90.05,89.96,90.05,26072.0,85.47,85.546,85.4605,85.546,26072.0
2024-04-17 12:40:00,90.05,90.1,90.02,90.04,23991.0,85.546,85.5935,85.5175,85.5365,23991.0
2024-04-17 12:45:00,90.05,90.13,89.99,90.12,36278.0,85.546,85.622,85.489,85.6125,36278.0
2024-04-17 12:50:00,90.11,90.16,90.07,90.16,25498.0,85.603,85.6505,85.565,85.6505,25498.0
2024-04-17 12:55:00,90.16,90.24,90.14,90.21,31544.0,85.6505,85.7265,85.6315,85.698,31544.0
2024-04-17 13:00:00,90.2,90.28,90.17,90.25,34949.0,85.6885,85.7645,85.66,85.736,34949.0
2024-04-17 13:05:00,90.25,90.28,90.19,90.28,24284.0,85.736,85.7645,85.679,85.7645,24284.0
2024-04-17 13:10:00,90.28,90.31,90.21,90.24,24433.0,85.7645,85.793,85.698,85.7265,24433.0
2024-04-17 13:15:00,90.24,90.32,90.23,90.28,26329.0,85.7265,85.8025,85.717,85.7645,26329.0
2024-04-17 13:20:00,90.28,90.34,90.26,90.31,26654.0,85.7645,85.8215,85.7455,85.793,26654.0
2024-04-17 13:25:00,90.32,90.35,90.27,90.34,31343.0,85.8025,85.831,85.755,85.8215,31343.0
2024-04-17 13:30:00,90.34,90.36,90.23,90.24,32349.0,85.8215,85.8405,85.717,85.7265,32349.0
2024-04-17 13:35:00,90.24,90.29,90.23,90.26,18224.0,85.7265,85.774,85.717,85.7455,18224.0
2024-04-17 13:40:00,90.26,90.27,90.17,90.23,31420.0,85.7455,85.755,85.66,85.717,31420.0
2024-04-17 13:45:00,90.23,90.24,90.18,90.22,17433.0,85.717,85.7265,85.6695,85.7075,17433.0
2024-04-17 13:50:00,90.23,90.31,90.19,90.3,27146.0,85.717,85.793,85.679,85.7835,27146.0
2024-04-17 13:55:00,90.3,90.39,90.3,90.38,41103.0,85.7835,85.869,85.7835,85.8595,41103.0
2024-04-17 14:00:00,90.38,90.4,90.3,90.4,39442.0,85.8595,85.8785,85.7835,85.8785,39442.0
2024-04-17 14:05:00,90.4,90.41,90.32,90.36,29794.0,85.8785,85.888,85.8025,85.8405,29794.0
2024-04-17 14:10:00,90.36,90.38,90.32,90.34,21851.0,85.8405,85.8595,85.8025,85.8215,21851.0
2024-04-17 14:15:00,90.35,90.39,90.33,90.38,24051.0,85.831,85.869,85.812,85.8595,24051.0
2024-04-17 14:20:00,90.38,90.42,90.37,90.4,25477.0,85.8595,85.8975,85.85,85.8785,25477.0
2024-04-17 14:25:00,90.4,90.44,90.38,90.39,31174.0,85.8785,85.9165,85.8595,85.869,31174.0
2024-04-17 14:30:00,90.39,90.4,90.29,90.36,26581.0,85.869,85.8785,85.774,85.8405,26581.0
2024-04-17 14:35:00,90.36,90.49,90.32,90.49,44737.0,85.8405,85.964,85.8025,85.964,44737.0
2024-04-17 14:40:00,90.49,90.63,90.48,90.62,30104.0,85.964,86.097,85.9545,86.0875,30104.0
2024-04-17 14:45:00,90.62,90.63,90.5,90.54,22622.0,86.0875,86.097,85.9735,86.0115,22622.0
2024-04-17 14:50:00,90.54,90.56,90.4,90.42,29528.0,86.0115,86.0305,85.8785,85.8975,29528.0
2024-04-17 14:55:00,90.42,90.46,90.38,90.45,31685.0,85.8975,85.9355,85.8595,85.926,31685.0
2024-04-17 15:00:00,90.45,90.45,90.37,90.42,33310.0,85.926,85.926,85.85,85.8975,33310.0
2024-04-17 15:05:00,90.43,90.46,90.4,90.45,25467.0,85.907,85.9355,85.8785,85.926,25467.0
2024-04-17 15:10:00,90.44,90.45,90.36,90.39,37343.0,85.9165,85.926,85.8405,85.869,37343.0
2024-04-17 15:15:00,90.4,90.49,90.38,90.49,38914.0,85.8785,85.964,85.8595,85.964,38914.0
2024-04-17 15:20:00,90.48,90.54,90.46,90.51,38348.0,85.9545,86.0115,85.9355,85.983,38348.0
2024-04-17 15:25:00,90.51,90.52,90.46,90.51,43345.0,85.983,85.9925,85.9355,85.983,43345.0
2024-04-17 15:30:00,90.51,90.59,90.51,90.53,50138.0,85.983,86.059,85.983,86.002,50138.0
2024-04-17 15:35:00,90.53,90.53,90.4,90.44,77803.0,86.002,86.002,85.8785,85.9165,77803.0
2024-04-17 15:40:00,90.43,90.56,90.42,90.55,52263.0,85.907,86.0305,85.8975,86.021,52263.0
2024-04-17 15:45:00,90.56,90.63,90.44,90.44,73600.0,86.0305,86.097,85.9165,85.9165,73600.0
2024-04-17 15:50:00,90.44,90.6,90.42,90.53,138385.0,85.9165,86.0685,85.8975,86.002,138385.0
2024-04-17 15:55:00,90.53,90.63,90.49,90.59,385839.0,86.002,86.097,85.964,86.059,385839.0
2024-04-18 09:30:00,90.79,90.93,90.68,90.85,126805.0,86.249,86.382,86.1445,86.306,126805.0
2024-04-18 09:35:00,90.87,90.96,90.68,90.82,17397.0,86.325,86.4105,86.1445,86.2775,17397.0
2024-04-18 09:40:00,90.84,91.1,90.84,91.02,32705.0,86.2965,86.5434,86.2965,86.4675,32705.0
2024-04-18 09:45:00,91.04,91.04,90.86,90.95,29041.0,86.4865,86.4865,86.3155,86.401,29041.0
2024-04-18 09:50:00,90.95,91.13,90.91,91.13,39630.0,86.401,86.5719,86.363,86.5719,39630.0
2024-04-18 09:55:00,91.14,91.19,91.0,91.01,130599.0,86.5814,86.6289,86.4485,86.458,130599.0
2024-04-18 10:00:00,91.01,91.09,90.86,90.88,30543.0,86.458,86.5339,86.3155,86.3345,30543.0
2024-04-18 10:05:00,90.88,90.96,90.84,90.91,10081.0,86.3345,86.4105,86.2965,86.363,10081.0
2024-04-18 10:10:00,90.89,90.9,90.72,90.72,37201.0,86.344,86.3535,86.1825,86.1825,37201.0
2024-04-18 10:15:00,90.72,90.85,90.71,90.81,22048.0,86.1825,86.306,86.173,86.268,22048.0
2024-04-18 10:20:00,90.8,90.84,90.77,90.84,10261.0,86.2585,86.2965,86.23,86.2965,10261.0
2024-04-18 10:25:00,90.83,90.86,90.79,90.84,20674.0,86.287,86.3155,86.249,86.2965,20674.0
2024-04-18 10:30:00,90.83,90.83,90.73,90.73,16856.0,86.287,86.287,86.192,86.192,16856.0
2024-04-18 10:35:00,90.72,90.76,90.65,90.72,27208.0,86.1825,86.2205,86.116,86.1825,27208.0
2024-04-18 10:40:00,90.72,90.83,90.69,90.8,18421.0,86.1825,86.287,86.154,86.2585,18421.0
2024-04-18 10:45:00,90.81,90.86,90.76,90.79,31241.0,86.268,86.3155,86.2205,86.249,31241.0
2024-04-18 10:50:00,90.81,90.83,90.76,90.8,17911.0,86.268,86.287,86.2205,86.2585,17911.0
2024-04-18 10:55:00,90.79,90.87,90.76,90.79,28247.0,86.249,86.325,86.2205,86.249,28247.0
2024-04-18 11:00:00,90.79,90.89,90.77,90.87,47464.0,86.249,86.344,86.23,86.325,47464.0
2024-04-18 11:05:00,90.88,90.92,90.81,90.82,33394.0,86.3345,86.3725,86.268,86.2775,33394.0
2024-04-18 11:10:00,90.82,90.91,90.82,90.9,29458.0,86.2775,86.363,86.2775,86.3535,29458.0
2024-04-18 11:15:00,90.9,91.0,90.89,90.91,40790.0,86.3535,86.4485,86.344,86.363,40790.0
2024-04-18 11:20:00,90.93,90.98,90.89,90.93,37028.0,86.382,86.4295,86.344,86.382,37028.0
2024-04-18 11:25:00,90.92,90.95,90.87,90.91,33953.0,86.3725,86.401,86.325,86.363,33953.0
2024-04-18 11:30:00,90.91,90.92,90.76,90.81,66866.0,86.363,86.3725,86.2205,86.268,66866.0
2024-04-18 11:35:00,90.81,90.88,90.81,90.84,24168.0,86.268,86.3345,86.268,86.2965,24168.0
2024-04-18 11:40:00,90.84,90.84,90.77,90.8,29402.0,86.2965,86.2965,86.23,86.2585,29402.0
2024-04-18 11:45:00,90.8,90.86,90.78,90.85,22677.0,86.2585,86.3155,86.2395,86.306,22677.0
2024-04-18 11:50:00,90.86,90.88,90.79,90.81,21466.0,86.3155,86.3345,86.249,86.268,21466.0
2024-04-18 11:55:00,90.8,90.83,90.77,90.79,24859.0,86.2585,86.287,86.23,86.249,24859.0
2024-04-18 12:00:00,90.78,90.89,90.78,90.88,15265.0,86.2395,86.344,86.2395,86.3345,15265.0
2024-04-18 12:05:00,90.88,90.88,90.82,90.85,9792.0,86.3345,86.3345,86.2775,86.306,9792.0
2024-04-18 12:10:00,90.85,90.89,90.84,90.88,12559.0,86.306,86.344,86.2965,86.3345,12559.0
2024-04-18 12:15:00,90.88,90.94,90.86,90.91,12199.0,86.3345,86.3915,86.3155,86.363,12199.0
2024-04-18 12:20:00,90.92,90.93,90.9,90.92,8189.0,86.3725,86.382,86.3535,86.3725,8189.0
2024-04-18 12:25:00,90.92,90.93,90.84,90.88,15140.0,86.3725,86.382,86.2965,86.3345,15140.0
2024-04-18 12:30:00,90.88,90.89,90.81,90.82,15305.0,86.3345,86.344,86.268,86.2775,15305.0
2024-04-18 12:35:00,90.83,90.89,90.83,90.85,12337.0,86.287,86.344,86.287,86.306,12337.0
2024-04-18 12:40:00,90.86,90.87,90.79,90.83,7606.0,86.3155,86.325,86.249,86.287,7606.0
2024-04-18 12:45:00,90.84,90.84,90.78,90.78,8611.0,86.2965,86.2965,86.2395,86.2395,8611.0
2024-04-18 12:50:00,90.79,90.8,90.77,90.78,26588.0,86.249,86.2585,86.23,86.2395,26588.0
2024-04-18 12:55:00,90.78,90.82,90.77,90.79,15863.0,86.2395,86.2775,86.23,86.249,15863.0
2024-04-18 13:00:00,90.78,90.83,90.78,90.79,12267.0,86.2395,86.287,86.2395,86.249,12267.0
2024-04-18 13:05:00,90.78,90.82,90.77,90.81,19688.0,86.2395,86.2775,86.23,86.268,19688.0
2024-04-18 13:10:00,90.81,90.83,90.78,90.83,11007.0,86.268,86.287,86.2395,86.287,11007.0
2024-04-18 13:15:00,90.83,90.83,90.75,90.79,71374.0,86.287,86.287,86.211,86.249,71374.0
2024-04-18 13:20:00,90.79,90.79,90.76,90.78,16600.0,86.249,86.249,86.2205,86.2395,16600.0
2024-04-18 13:25:00,90.77,90.87,90.76,90.85,22159.0,86.23,86.325,86.2205,86.306,22159.0
2024-04-18 13:30:00,90.85,90.85,90.77,90.81,8924.0,86.306,86.306,86.23,86.268,8924.0
2024-04-18 13:35:00,90.81,90.83,90.79,90.8,21125.0,86.268,86.287,86.249,86.2585,21125.0
2024-04-18 13:40:00,90.8,90.85,90.78,90.84,26184.0,86.2585,86.306,86.2395,86.2965,26184.0
2024-04-18 13:45:00,90.83,90.91,90.83,90.91,14006.0,86.287,86.363,86.287,86.363,14006.0
2024-04-18 13:50:00,90.91,90.93,90.87,90.92,18932.0,86.363,86.382,86.325,86.3725,18932.0
2024-04-18 13:55:00,90.93,90.98,90.92,90.92,21133.0,86.382,86.4295,86.3725,86.3725,21133.0
2024-04-18 14:00:00,90.92,90.92,90.88,90.89,17512.0,86.3725,86.3725,86.3345,86.344,17512.0
2024-04-18 14:05:00,90.88,90.92,90.87,90.87,10405.0,86.3345,86.3725,86.325,86.325,10405.0
2024-04-18 14:10:00,90.86,90.92,90.84,90.89,13284.0,86.3155,86.3725,86.2965,86.344,13284.0
2024-04-18 14:15:00,90.88,90.96,90.87,90.95,13148.0,86.3345,86.4105,86.325,86.401,13148.0
2024-04-18 14:20:00,90.95,90.97,90.91,90.92,16789.0,86.401,86.42,86.363,86.3725,16789.0
2024-04-18 14:25:00,90.92,90.93,90.87,90.88,20992.0,86.3725,86.382,86.325,86.3345,20992.0
2024-04-18 14:30:00,90.89,90.91,90.84,90.85,14350.0,86.344,86.363,86.2965,86.306,14350.0
2024-04-18 14:35:00,90.85,90.91,90.85,90.9,9410.0,86.306,86.363,86.306,86.3535,9410.0
2024-04-18 14:40:00,90.91,90.96,90.9,90.94,14598.0,86.363,86.4105,86.3535,86.3915,14598.0
2024-04-18 14:45:00,90.94,90.97,90.92,90.93,17468.0,86.3915,86.42,86.3725,86.382,17468.0
2024-04-18 14:50:00,90.93,90.95,90.91,90.92,15909.0,86.382,86.401,86.363,86.3725,15909.0
2024-04-18 14:55:00,90.92,90.93,90.87,90.88,12334.0,86.3725,86.382,86.325,86.3345,12334.0
2024-04-18 15:00:00,90.89,90.95,90.88,90.93,12567.0,86.344,86.401,86.3345,86.382,12567.0
2024-04-18 15:05:00,90.94,90.95,90.91,90.93,13342.0,86.3915,86.401,86.363,86.382,13342.0
2024-04-18 15:10:00,90.94,90.98,90.93,90.95,20282.0,86.3915,86.4295,86.382,86.401,20282.0
2024-04-18 15:15:00,90.95,90.97,90.93,90.94,31307.0,86.401,86.42,86.382,86.3915,31307.0
2024-04-18 15:20:00,90.95,91.0,90.93,90.97,49915.0,86.401,86.4485,86.382,86.42,49915.0
2024-04-18 15:25:00,90.97,91.0,90.94,90.98,26722.0,86.42,86.4485,86.3915,86.4295,26722.0
2024-04-18 15:30:00,90.98,91.1,90.95,91.09,58115.0,86.4295,86.5434,86.401,86.5339,58115.0
2024-04-18 15:35:00,91.09,91.12,91.07,91.08,25894.0,86.5339,86.5624,86.515,86.5245,25894.0
2024-04-18 15:40:00,91.08,91.16,91.07,91.09,57571.0,86.5245,86.6004,86.515,86.5339,57571.0
2024-04-18 15:45:00,91.1,91.11,91.05,91.09,55727.0,86.5434,86.5529,86.496,86.5339,55727.0
2024-04-18 15:50:00,91.09,91.22,91.09,91.14,167550.0,86.5339,86.6574,86.5339,86.5814,167550.0
2024-04-18 15:55:00,91.15,91.23,91.04,91.18,345893.0,86.5909,86.6669,86.4865,86.6194,345893.0
2024-04-19 09:30:00,91.54,91.98,91.38,91.87,334057.0,86.9614,87.3794,86.8094,87.2749,334057.0
2024-04-19 09:35:00,91.88,91.96,91.64,91.85,29423.0,87.2844,87.3604,87.0564,87.2559,29423.0
2024-04-19 09:40:00,91.83,91.9,91.74,91.9,31307.0,87.2369,87.3034,87.1514,87.3034,31307.0
2024-04-19 09:45:00,91.89,91.89,91.73,91.75,40464.0,87.2939,87.2939,87.1419,87.1609,40464.0
2024-04-19 09:50:00,91.76,91.82,91.73,91.78,24436.0,87.1704,87.2274,87.1419,87.1894,24436.0
2024-04-19 09:55:00,91.76,91.93,91.75,91.92,27443.0,87.1704,87.3319,87.1609,87.3224,27443.0
2024-04-19 10:00:00,91.92,91.99,91.8,91.81,33187.0,87.3224,87.3889,87.2084,87.2179,33187.0
2024-04-19 10:05:00,91.81,91.95,91.74,91.91,17339.0,87.2179,87.3509,87.1514,87.3129,17339.0
2024-04-19 10:10:00,91.91,92.12,91.89,92.12,41939.0,87.3129,87.5124,87.2939,87.5124,41939.0
2024-04-19 10:15:00,92.13,92.15,92.07,92.14,17210.0,87.5219,87.5409,87.4649,87.5314,17210.0
2024-04-19 10:20:00,92.14,92.24,92.09,92.13,29505.0,87.5314,87.6264,87.4839,87.5219,29505.0
2024-04-19 10:25:00,92.14,92.21,92.02,92.19,39721.0,87.5314,87.5979,87.4174,87.5789,39721.0
2024-04-19 10:30:00,92.19,92.25,92.14,92.14,46494.0,87.5789,87.6359,87.5314,87.5314,46494.0
2024-04-19 10:35:00,92.14,92.21,92.1,92.2,18694.0,87.5314,87.5979,87.4934,87.5884,18694.0
2024-04-19 10:40:00,92.2,92.2,92.1,92.16,26752.0,87.5884,87.5884,87.4934,87.5504,26752.0
2024-04-19 10:45:00,92.17,92.18,92.1,92.16,34962.0,87.5599,87.5694,87.4934,87.5504,34962.0
2024-04-19 10:50:00,92.15,92.24,92.15,92.23,14398.0,87.5409,87.6264,87.5409,87.6169,14398.0
2024-04-19 10:55:00,92.23,92.23,92.14,92.15,17573.0,87.6169,87.6169,87.5314,87.5409,17573.0
2024-04-19 11:00:00,92.16,92.16,92.0,92.07,18375.0,87.5504,87.5504,87.3984,87.4649,18375.0
2024-04-19 11:05:00,92.06,92.2,92.06,92.2,33321.0,87.4554,87.5884,87.4554,87.5884,33321.0
2024-04-19 11:10:00,92.19,92.2,92.12,92.13,15001.0,87.5789,87.5884,87.5124,87.5219,15001.0
2024-04-19 11:15:00,92.13,92.13,92.04,92.07,22099.0,87.5219,87.5219,87.4364,87.4649,22099.0
2024-04-19 11:20:00,92.07,92.15,92.06,92.13,12639.0,87.4649,87.5409,87.4554,87.5219,12639.0
2024-04-19 11:25:00,92.13,92.15,92.1,92.14,12790.0,87.5219,87.5409,87.4934,87.5314,12790.0
2024-04-19 11:30:00,92.13,92.14,92.06,92.09,16635.0,87.5219,87.5314,87.4554,87.4839,16635.0
2024-04-19 11:35:00,92.09,92.19,92.09,92.16,14940.0,87.4839,87.5789,87.4839,87.5504,14940.0
2024-04-19 11:40:00,92.17,92.19,92.14,92.18,13142.0,87.5599,87.5789,87.5314,87.5694,13142.0
2024-04-19 11:45:00,92.19,92.21,92.16,92.19,20102.0,87.5789,87.5979,87.5504,87.5789,20102.0
2024-04-19 11:50:00,92.19,92.24,92.19,92.22,17275.0,87.5789,87.6264,87.5789,87.6074,17275.0
2024-04-19 11:55:00,92.21,92.21,92.15,92.16,25245.0,87.5979,87.5979,87.5409,87.5504,25245.0
2024-04-19 12:00:00,92.16,92.32,92.16,92.28,102990.0,87.5504,87.7024,87.5504,87.6644,102990.0
2024-04-19 12:05:00,92.28,92.3,92.21,92.22,16345.0,87.6644,87.6834,87.5979,87.6074,16345.0
2024-04-19 12:10:00,92.22,92.22,92.14,92.15,14365.0,87.6074,87.6074,87.5314,87.5409,14365.0
2024-04-19 12:15:00,92.14,92.15,92.02,92.02,17906.0,87.5314,87.5409,87.4174,87.4174,17906.0
2024-04-19 12:20:00,92.01,92.03,91.97,91.97,18620.0,87.4079,87.4269,87.3699,87.3699,18620.0
2024-04-19 12:25:00,91.98,92.12,91.97,92.06,29707.0,87.3794,87.5124,87.3699,87.4554,29707.0
2024-04-19 12:30:00,92.06,92.17,92.06,92.17,13175.0,87.4554,87.5599,87.4554,87.5599,13175.0
2024-04-19 12:35:00,92.17,92.17,91.95,91.95,125957.0,87.5599,87.5599,87.3509,87.3509,125957.0
2024-04-19 12:40:00,91.96,92.11,91.95,92.09,36936.0,87.3604,87.5029,87.3509,87.4839,36936.0
2024-04-19 12:45:00,92.08,92.13,92.08,92.11,19378.0,87.4744,87.5219,87.4744,87.5029,19378.0
2024-04-19 12:50:00,92.11,92.17,92.08,92.08,28230.0,87.5029,87.5599,87.4744,87.4744,28230.0
2024-04-19 12:55:00,92.08,92.35,92.08,92.35,247462.0,87.4744,87.7309,87.4744,87.7309,247462.0
2024-04-19 13:00:00,92.35,92.4,92.32,92.37,15548.0,87.7309,87.7784,87.7024,87.7499,15548.0
2024-04-19 13:05:00,92.38,92.41,92.36,92.4,19651.0,87.7594,87.7879,87.7404,87.7784,19651.0
2024-04-19 13:10:00,92.39,92.42,92.37,92.39,11162.0,87.7689,87.7974,87.7499,87.7689,11162.0
2024-04-19 13:15:00,92.39,92.49,92.34,92.48,25564.0,87.7689,87.8639,87.7214,87.8544,25564.0
2024-04-19 13:20:00,92.48,92.5,92.43,92.46,51911.0,87.8544,87.8734,87.8069,87.8354,51911.0
2024-04-19 13:25:00,92.46,92.51,92.4,92.46,430467.0,87.8354,87.8829,87.7784,87.8354,430467.0
2024-04-19 13:30:00,92.46,92.54,92.45,92.51,30589.0,87.8354,87.9114,87.8259,87.8829,30589.0
2024-04-19 13:35:00,92.5,92.54,92.49,92.51,12395.0,87.8734,87.9114,87.8639,87.8829,12395.0
2024-04-19 13:40:00,92.51,92.59,92.5,92.55,10692.0,87.8829,87.9589,87.8734,87.9209,10692.0
2024-04-19 13:45:00,92.56,92.63,92.56,92.61,11957.0,87.9304,87.9969,87.9304,87.9779,11957.0
2024-04-19 13:50:00,92.61,92.72,92.61,92.68,26875.0,87.9779,88.0824,87.9779,88.0444,26875.0
2024-04-19 13:55:00,92.69,92.69,92.59,92.66,346398.0,88.0539,88.0539,87.9589,88.0254,346398.0
2024-04-19 14:00:00,92.65,92.71,92.54,92.71,62591.0,88.0159,88.0729,87.9114,88.0729,62591.0
2024-04-19 14:05:00,92.72,92.83,92.72,92.76,190431.0,88.0824,88.1869,88.0824,88.1204,190431.0
2024-04-19 14:10:00,92.76,92.94,92.75,92.94,107603.0,88.1204,88.2914,88.1109,88.2914,107603.0
2024-04-19 14:15:00,92.92,93.08,92.9,93.08,402620.0,88.2724,88.4244,88.2534,88.4244,402620.0
2024-04-19 14:20:00,93.07,93.2,93.04,93.19,31533.0,88.4149,88.5384,88.3864,88.5289,31533.0
2024-04-19 14:25:00,93.18,93.18,93.02,93.02,25008.0,88.5194,88.5194,88.3674,88.3674,25008.0
2024-04-19 14:30:00,93.03,93.11,93.03,93.07,16022.0,88.3769,88.4529,88.3769,88.4149,16022.0
2024-04-19 14:35:00,93.06,93.09,93.02,93.04,22627.0,88.4054,88.4339,88.3674,88.3864,22627.0
2024-04-19 14:40:00,93.04,93.09,92.99,93.09,32872.0,88.3864,88.4339,88.3389,88.4339,32872.0
2024-04-19 14:45:00,93.09,93.2,93.08,93.18,26226.0,88.4339,88.5384,88.4244,88.5194,26226.0
2024-04-19 14:50:00,93.2,93.29,93.12,93.26,35560.0,88.5384,88.6239,88.4624,88.5954,35560.0
2024-04-19 14:55:00,93.27,93.4,93.26,93.39,86406.0,88.6049,88.7284,88.5954,88.7189,86406.0
2024-04-19 15:00:00,93.39,93.49,93.39,93.47,89897.0,88.7189,88.8139,88.7189,88.7949,89897.0
2024-04-19 15:05:00,93.45,93.57,93.44,93.54,395891.0,88.7759,88.8899,88.7664,88.8614,395891.0
2024-04-19 15:10:00,93.53,93.57,93.47,93.57,37826.0,88.8519,88.8899,88.7949,88.8899,37826.0
2024-04-19 15:15:00,93.56,93.61,93.52,93.54,60517.0,88.8804,88.9279,88.8424,88.8614,60517.0
2024-04-19 15:20:00,93.55,93.59,93.53,93.53,63053.0,88.8709,88.9089,88.8519,88.8519,63053.0
2024-04-19 15:25:00,93.54,93.62,93.48,93.6,51492.0,88.8614,88.9374,88.8044,88.9184,51492.0
2024-04-19 15:30:00,93.6,93.7,93.57,93.7,70717.0,88.9184,89.0134,88.8899,89.0134,70717.0
2024-04-19 15:35:00,93.69,93.83,93.65,93.81,139514.0,89.0039,89.1369,88.9659,89.1179,139514.0
2024-04-19 15:40:00,93.81,93.92,93.7,93.91,324071.0,89.1179,89.2224,89.0134,89.2129,324071.0
2024-04-19 15:45:00,93.9,94.03,93.74,93.84,467595.0,89.2034,89.3269,89.0514,89.1464,467595.0
2024-04-19 15:50:00,93.84,93.9,93.59,93.9,174559.0,89.1464,89.2034,88.9089,89.2034,174559.0
2024-04-19 15:55:00,93.9,93.92,93.62,93.81,668442.0,89.2034,89.2224,88.9374,89.1179,668442.0
2024-04-22 09:30:00,93.51,93.56,93.11,93.18,107353.0,88.8329,88.8804,88.4529,88.5194,107353.0
2024-04-22 09:35:00,93.22,93.3,93.04,93.19,28976.0,88.5574,88.6334,88.3864,88.5289,28976.0
2024-04-22 09:40:00,93.17,93.17,92.94,93.03,25414.0,88.5099,88.5099,88.2914,88.3769,25414.0
2024-04-22 09:45:00,93.04,93.38,93.03,93.37,42922.0,88.3864,88.7094,88.3769,88.6999,42922.0
2024-04-22 09:50:00,93.37,93.5,93.33,93.39,78294.0,88.6999,88.8234,88.6619,88.7189,78294.0
2024-04-22 09:55:00,93.39,93.51,93.28,93.38,37354.0,88.7189,88.8329,88.6144,88.7094,37354.0
2024-04-22 10:00:00,93.39,93.39,93.11,93.26,36790.0,88.7189,88.7189,88.4529,88.5954,36790.0
2024-04-22 10:05:00,93.26,93.38,93.25,93.34,24888.0,88.5954,88.7094,88.5859,88.6714,24888.0
2024-04-22 10:10:00,93.35,93.46,93.34,93.44,31343.0,88.6809,88.7854,88.6714,88.7664,31343.0
2024-04-22 10:15:00,93.44,93.51,93.36,93.41,39042.0,88.7664,88.8329,88.6904,88.7379,39042.0
2024-04-22 10:20:00,93.43,93.63,93.39,93.63,29087.0,88.7569,88.9469,88.7189,88.9469,29087.0
2024-04-22 10:25:00,93.63,93.75,93.59,93.68,87563.0,88.9469,89.0609,88.9089,88.9944,87563.0
2024-04-22 10:30:00,93.67,93.76,93.67,93.73,25707.0,88.9849,89.0704,88.9849,89.0419,25707.0
2024-04-22 10:35:00,93.74,93.81,93.67,93.81,30952.0,89.0514,89.1179,88.9849,89.1179,30952.0
2024-04-22 10:40:00,93.79,93.9,93.78,93.89,40155.0,89.0989,89.2034,89.0894,89.1939,40155.0
2024-04-22 10:45:00,93.87,94.01,93.85,93.95,68021.0,89.1749,89.3079,89.1559,89.2509,68021.0
2024-04-22 10:50:00,93.95,93.97,93.86,93.87,58732.0,89.2509,89.2699,89.1654,89.1749,58732.0
2024-04-22 10:55:00,93.87,93.91,93.75,93.75,66567.0,89.1749,89.2129,89.0609,89.0609,66567.0
2024-04-22 11:00:00,93.75,93.76,93.65,93.66,37280.0,89.0609,89.0704,88.9659,88.9754,37280.0
2024-04-22 11:05:00,93.64,93.75,93.62,93.73,30096.0,88.9564,89.0609,88.9374,89.0419,30096.0
2024-04-22 11:10:00,93.74,93.74,93.67,93.73,32948.0,89.0514,89.0514,88.9849,89.0419,32948.0
2024-04-22 11:15:00,93.72,93.78,93.63,93.65,32347.0,89.0324,89.0894,88.9469,88.9659,32347.0
2024-04-22 11:20:00,93.65,93.8,93.52,93.79,124296.0,88.9659,89.1084,88.8424,89.0989,124296.0
2024-04-22 11:25:00,93.78,93.82,93.56,93.63,159065.0,89.0894,89.1274,88.8804,88.9469,159065.0
2024-04-22 11:30:00,93.64,93.73,93.55,93.59,354910.0,88.9564,89.0419,88.8709,88.9089,354910.0
2024-04-22 11:35:00,93.56,93.59,93.47,93.57,28464.0,88.8804,88.9089,88.7949,88.8899,28464.0
2024-04-22 11:40:00,93.58,93.61,93.51,93.58,32996.0,88.8994,88.9279,88.8329,88.8994,32996.0
2024-04-22 11:45:00,93.6,93.67,93.58,93.66,33218.0,88.9184,88.9849,88.8994,88.9754,33218.0
2024-04-22 11:50:00,93.64,93.64,93.56,93.6,19075.0,88.9564,88.9564,88.8804,88.9184,19075.0
2024-04-22 11:55:00,93.6,93.71,93.6,93.69,44581.0,88.9184,89.0229,88.9184,89.0039,44581.0
2024-04-22 12:00:00,93.69,93.73,93.59,93.7,136065.0,89.0039,89.0419,88.9089,89.0134,136065.0
2024-04-22 12:05:00,93.7,93.79,93.64,93.77,19055.0,89.0134,89.0989,88.9564,89.0799,19055.0
2024-04-22 12:10:00,93.76,93.77,93.7,93.76,15395.0,89.0704,89.0799,89.0134,89.0704,15395.0
2024-04-22 12:15:00,93.76,93.83,93.74,93.78,24406.0,89.0704,89.1369,89.0514,89.0894,24406.0
2024-04-22 12:20:00,93.79,93.8,93.65,93.66,29536.0,89.0989,89.1084,88.9659,88.9754,29536.0
2024-04-22 12:25:00,93.65,93.7,93.65,93.7,24096.0,88.9659,89.0134,88.9659,89.0134,24096.0
2024-04-22 12:30:00,93.71,93.71,93.65,93.67,26212.0,89.0229,89.0229,88.9659,88.9849,26212.0
2024-04-22 12:35:00,93.68,93.68,93.61,93.68,25178.0,88.9944,88.9944,88.9279,88.9944,25178.0
2024-04-22 12:40:00,93.68,93.78,93.67,93.73,59339.0,88.9944,89.0894,88.9849,89.0419,59339.0
2024-04-22 12:45:00,93.74,93.76,93.63,93.76,71909.0,89.0514,89.0704,88.9469,89.0704,71909.0
2024-04-22 12:50:00,93.76,93.8,93.72,93.72,13151.0,89.0704,89.1084,89.0324,89.0324,13151.0
2024-04-22 12:55:00,93.7,93.77,93.7,93.73,17458.0,89.0134,89.0799,89.0134,89.0419,17458.0
2024-04-22 13:00:00,93.72,93.87,93.72,93.81,39974.0,89.0324,89.1749,89.0324,89.1179,39974.0
2024-04-22 13:05:00,93.82,93.94,93.82,93.87,44962.0,89.1274,89.2414,89.1274,89.1749,44962.0
2024-04-22 13:10:00,93.86,93.96,93.81,93.95,39118.0,89.1654,89.2604,89.1179,89.2509,39118.0
2024-04-22 13:15:00,93.95,93.96,93.8,93.82,57623.0,89.2509,89.2604,89.1084,89.1274,57623.0
2024-04-22 13:20:00,93.81,93.84,93.78,93.84,15497.0,89.1179,89.1464,89.0894,89.1464,15497.0
2024-04-22 13:25:00,93.83,93.88,93.8,93.85,13615.0,89.1369,89.1844,89.1084,89.1559,13615.0
2024-04-22 13:30:00,93.85,93.87,93.8,93.83,14712.0,89.1559,89.1749,89.1084,89.1369,14712.0
2024-04-22 13:35:00,93.83,93.93,93.81,93.91,41625.0,89.1369,89.2319,89.1179,89.2129,41625.0
2024-04-22 13:40:00,93.92,93.94,93.85,93.88,99504.0,89.2224,89.2414,89.1559,89.1844,99504.0
2024-04-22 13:45:00,93.89,94.0,93.88,93.99,46670.0,89.1939,89.2984,89.1844,89.2889,46670.0
2024-04-22 13:50:00,94.0,94.25,93.97,94.19,586507.0,89.2984,89.5359,89.2699,89.4789,586507.0
2024-04-22 13:55:00,94.21,94.28,94.06,94.09,129092.0,89.4979,89.5644,89.3554,89.3839,129092.0
2024-04-22 14:00:00,94.08,94.18,94.08,94.15,43302.0,89.3744,89.4694,89.3744,89.4409,43302.0
2024-04-22 14:05:00,94.14,94.16,94.07,94.09,30924.0,89.4314,89.4504,89.3649,89.3839,30924.0
2024-04-22 14:10:00,94.09,94.13,94.05,94.12,50035.0,89.3839,89.4219,89.3459,89.4124,50035.0
2024-04-22 14:15:00,94.12,94.19,94.11,94.18,26920.0,89.4124,89.4789,89.4029,89.4694,26920.0
2024-04-22 14:20:00,94.19,94.23,94.18,94.22,17118.0,89.4789,89.5169,89.4694,89.5074,17118.0
2024-04-22 14:25:00,94.21,94.24,94.2,94.2,20200.0,89.4979,89.5264,89.4884,89.4884,20200.0
2024-04-22 14:30:00,94.21,94.21,94.13,94.13,20814.0,89.4979,89.4979,89.4219,89.4219,20814.0
2024-04-22 14:35:00,94.15,94.17,94.12,94.13,14659.0,89.4409,89.4599,89.4124,89.4219,14659.0
2024-04-22 14:40:00,94.14,94.14,94.06,94.09,52717.0,89.4314,89.4314,89.3554,89.3839,52717.0
2024-04-22 14:45:00,94.08,94.09,94.0,94.02,18507.0,89.3744,89.3839,89.2984,89.3174,18507.0
2024-04-22 14:50:00,94.02,94.04,93.93,93.96,27829.0,89.3174,89.3364,89.2319,89.2604,27829.0
2024-04-22 14:55:00,93.97,94.0,93.91,93.95,24664.0,89.2699,89.2984,89.2129,89.2509,24664.0
2024-04-22 15:00:00,93.95,94.0,93.75,93.77,59932.0,89.2509,89.2984,89.0609,89.0799,59932.0
2024-04-22 15:05:00,93.77,93.88,93.77,93.86,29804.0,89.0799,89.1844,89.0799,89.1654,29804.0
2024-04-22 15:10:00,93.85,93.86,93.76,93.86,36657.0,89.1559,89.1654,89.0704,89.1654,36657.0
2024-04-22 15:15:00,93.87,93.89,93.78,93.8,44747.0,89.1749,89.1939,89.0894,89.1084,44747.0
2024-04-22 15:20:00,93.8,93.8,93.74,93.78,24972.0,89.1084,89.1084,89.0514,89.0894,24972.0
2024-04-22 15:25:00,93.78,93.8,93.71,93.78,30340.0,89.0894,89.1084,89.0229,89.0894,30340.0
2024-04-22 15:30:00,93.78,93.8,93.71,93.72,42844.0,89.0894,89.1084,89.0229,89.0324,42844.0
2024-04-22 15:35:00,93.72,93.73,93.59,93.68,58252.0,89.0324,89.0419,88.9089,88.9944,58252.0
2024-04-22 15:40:00,93.68,93.77,93.6,93.76,125726.0,88.9944,89.0799,88.9184,89.0704,125726.0
2024-04-22 15:45:00,93.76,93.9,93.73,93.8,191458.0,89.0704,89.2034,89.0419,89.1084,191458.0
2024-04-22 15:50:00,93.81,93.82,93.71,93.79,188922.0,89.1179,89.1274,89.0229,89.0989,188922.0
2024-04-22 15:55:00,93.79,94.08,93.75,94.07,551671.0,89.0989,89.3744,89.0609,89.3649,551671.0
2024-04-23 09:30:00,94.39,96.33,93.84,96.33,320033.0,89.6689,91.5119,89.1464,91.5119,320033.0
2024-04-23 09:35:00,96.33,96.45,95.8,96.0,232968.0,91.5119,91.6259,91.0084,91.1984,232968.0
2024-04-23 09:40:00,95.99,96.14,95.74,95.78,220124.0,91.1889,91.3314,90.9514,90.9894,220124.0
2024-04-23 09:45:00,95.78,96.26,95.74,96.2,174669.0,90.9894,91.4454,90.9514,91.3884,174669.0
2024-04-23 09:50:00,96.2,96.35,95.95,96.07,110396.0,91.3884,91.5309,91.1509,91.2649,110396.0
2024-04-23 09:55:00,96.07,96.44,96.07,96.29,131237.0,91.2649,91.6164,91.2649,91.4739,131237.0
2024-04-23 10:00:00,96.28,96.78,96.19,96.77,324259.0,91.4644,91.9394,91.3789,91.9299,324259.0
2024-04-23 10:05:00,96.76,96.87,96.43,96.83,231875.0,91.9204,92.0249,91.6069,91.9869,231875.0
2024-04-23 10:10:00,96.85,96.96,96.47,96.87,643164.0,92.0059,92.1104,91.6449,92.0249,643164.0
2024-04-23 10:15:00,96.88,96.94,96.43,96.45,72279.0,92.0344,92.0914,91.6069,91.6259,72279.0
2024-04-23 10:20:00,96.44,96.5,96.23,96.41,70541.0,91.6164,91.6734,91.4169,91.5879,70541.0
2024-04-23 10:25:00,96.41,96.45,96.12,96.23,42922.0,91.5879,91.6259,91.3124,91.4169,42922.0
2024-04-23 10:30:00,96.23,96.39,96.18,96.26,84463.0,91.4169,91.5689,91.3694,91.4454,84463.0
2024-04-23 10:35:00,96.28,96.49,96.28,96.46,46866.0,91.4644,91.6639,91.4644,91.6354,46866.0
2024-04-23 10:40:00,96.48,96.6,96.38,96.51,49074.0,91.6544,91.7684,91.5594,91.6829,49074.0
2024-04-23 10:45:00,96.5,96.6,96.37,96.6,83803.0,91.6734,91.7684,91.5499,91.7684,83803.0
2024-04-23 10:50:00,96.62,96.79,96.56,96.6,62725.0,91.7874,91.9489,91.7304,91.7684,62725.0
2024-04-23 10:55:00,96.58,96.59,96.15,96.2,72129.0,91.7494,91.7589,91.3409,91.3884,72129.0
2024-04-23 11:00:00,96.22,96.26,96.02,96.23,33684.0,91.4074,91.4454,91.2174,91.4169,33684.0
2024-04-23 11:05:00,96.23,96.33,96.18,96.18,21580.0,91.4169,91.5119,91.3694,91.3694,21580.0
2024-04-23 11:10:00,96.18,96.3,96.11,96.22,51329.0,91.3694,91.4834,91.3029,91.4074,51329.0
2024-04-23 11:15:00,96.22,96.25,96.09,96.21,69168.0,91.4074,91.4359,91.2839,91.3979,69168.0
2024-04-23 11:20:00,96.2,96.26,95.88,95.91,121612.0,91.3884,91.4454,91.0844,91.1129,121612.0
2024-04-23 11:25:00,95.9,96.03,95.87,96.02,42952.0,91.1034,91.2269,91.0749,91.2174,42952.0
2024-04-23 11:30:00,96.03,96.18,96.0,96.09,58311.0,91.2269,91.3694,91.1984,91.2839,58311.0
2024-04-23 11:35:00,96.11,96.34,96.11,96.3,46383.0,91.3029,91.5214,91.3029,91.4834,46383.0
2024-04-23 11:40:00,96.28,96.4,96.11,96.14,643283.0,91.4644,91.5784,91.3029,91.3314,643283.0
2024-04-23 11:45:00,96.12,96.15,95.81,95.92,58432.0,91.3124,91.3409,91.0179,91.1224,58432.0
2024-04-23 11:50:00,95.92,96.06,95.75,96.01,105779.0,91.1224,91.2554,90.9609,91.2079,105779.0
2024-04-23 11:55:00,96.01,96.06,95.93,96.05,56161.0,91.2079,91.2554,91.1319,91.2459,56161.0
2024-04-23 12:00:00,96.05,96.2,95.95,96.2,44448.0,91.2459,91.3884,91.1509,91.3884,44448.0
2024-04-23 12:05:00,96.2,96.39,96.16,96.35,27832.0,91.3884,91.5689,91.3504,91.5309,27832.0
2024-04-23 12:10:00,96.36,96.43,96.27,96.35,63344.0,91.5404,91.6069,91.4549,91.5309,63344.0
2024-04-23 12:15:00,96.34,96.39,96.26,96.34,35811.0,91.5214,91.5689,91.4454,91.5214,35811.0
2024-04-23 12:20:00,96.35,96.43,96.35,96.39,24118.0,91.5309,91.6069,91.5309,91.5689,24118.0
2024-04-23 12:25:00,96.4,96.55,96.39,96.48,45603.0,91.5784,91.7209,91.5689,91.6544,45603.0
2024-04-23 12:30:00,96.48,96.66,96.48,96.53,79976.0,91.6544,91.8254,91.6544,91.7019,79976.0
2024-04-23 12:35:00,96.52,96.62,96.51,96.58,30173.0,91.6924,91.7874,91.6829,91.7494,30173.0
2024-04-23 12:40:00,96.58,96.75,96.57,96.69,43788.0,91.7494,91.9109,91.7399,91.8539,43788.0
2024-04-23 12:45:00,96.69,96.71,96.62,96.7,31398.0,91.8539,91.8729,91.7874,91.8634,31398.0
2024-04-23 12:50:00,96.7,96.71,96.54,96.54,46899.0,91.8634,91.8729,91.7114,91.7114,46899.0
2024-04-23 12:55:00,96.53,96.56,96.47,96.55,38813.0,91.7019,91.7304,91.6449,91.7209,38813.0
2024-04-23 13:00:00,96.55,96.7,96.53,96.7,36737.0,91.7209,91.8634,91.7019,91.8634,36737.0
2024-04-23 13:05:00,96.7,96.77,96.66,96.76,46242.0,91.8634,91.9299,91.8254,91.9204,46242.0
2024-04-23 13:10:00,96.75,96.81,96.59,96.6,130900.0,91.9109,91.9679,91.7589,91.7684,130900.0
2024-04-23 13:15:00,96.57,96.71,96.57,96.71,33062.0,91.7399,91.8729,91.7399,91.8729,33062.0
2024-04-23 13:20:00,96.7,96.82,96.7,96.8,38156.0,91.8634,91.9774,91.8634,91.9584,38156.0
2024-04-23 13:25:00,96.81,96.96,96.79,96.96,65613.0,91.9679,92.1104,91.9489,92.1104,65613.0
2024-04-23 13:30:00,96.95,97.09,96.91,97.05,126924.0,92.1009,92.2338,92.0629,92.1958,126924.0
2024-04-23 13:35:00,97.03,97.11,96.95,97.01,66047.0,92.1768,92.2528,92.1009,92.1578,66047.0
2024-04-23 13:40:00,97.0,97.01,96.87,96.88,25384.0,92.1483,92.1578,92.0249,92.0344,25384.0
2024-04-23 13:45:00,96.88,96.89,96.72,96.81,93568.0,92.0344,92.0439,91.8824,91.9679,93568.0
2024-04-23 13:50:00,96.81,96.86,96.8,96.86,32081.0,91.9679,92.0154,91.9584,92.0154,32081.0
2024-04-23 13:55:00,96.84,96.85,96.78,96.8,26165.0,91.9964,92.0059,91.9394,91.9584,26165.0
2024-04-23 14:00:00,96.81,96.82,96.79,96.8,51477.0,91.9679,91.9774,91.9489,91.9584,51477.0
2024-04-23 14:05:00,96.8,96.95,96.8,96.95,56612.0,91.9584,92.1009,91.9584,92.1009,56612.0
2024-04-23 14:10:00,96.95,96.95,96.8,96.88,28623.0,92.1009,92.1009,91.9584,92.0344,28623.0
2024-04-23 14:15:00,96.88,96.96,96.83,96.84,23688.0,92.0344,92.1104,91.9869,91.9964,23688.0
2024-04-23 14:20:00,96.85,97.01,96.84,97.0,50399.0,92.0059,92.1578,91.9964,92.1483,50399.0
2024-04-23 14:25:00,97.0,97.02,96.95,97.01,64047.0,92.1483,92.1673,92.1009,92.1578,64047.0
2024-04-23 14:30:00,97.01,97.01,96.92,96.98,30016.0,92.1578,92.1578,92.0724,92.1293,30016.0
2024-04-23 14:35:00,96.98,96.99,96.93,96.96,26109.0,92.1293,92.1388,92.0819,92.1104,26109.0
2024-04-23 14:40:00,96.97,97.02,96.94,96.98,32030.0,92.1198,92.1673,92.0914,92.1293,32030.0
2024-04-23 14:45:00,97.0,97.04,96.98,97.0,90881.0,92.1483,92.1863,92.1293,92.1483,90881.0
2024-04-23 14:50:00,97.0,97.1,96.99,97.0,94692.0,92.1483,92.2433,92.1388,92.1483,94692.0
2024-04-23 14:55:00,97.0,97.06,96.99,97.01,27527.0,92.1483,92.2053,92.1388,92.1578,27527.0
2024-04-23 15:00:00,97.01,97.01,96.72,96.88,52747.0,92.1578,92.1578,91.8824,92.0344,52747.0
2024-04-23 15:05:00,96.88,96.96,96.87,96.94,36053.0,92.0344,92.1104,92.0249,92.0914,36053.0
2024-04-23 15:10:00,96.95,97.04,96.85,97.0,58464.0,92.1009,92.1863,92.0059,92.1483,58464.0
2024-04-23 15:15:00,97.0,97.03,96.91,97.03,46417.0,92.1483,92.1768,92.0629,92.1768,46417.0
2024-04-23 15:20:00,97.03,97.2,97.01,97.06,84577.0,92.1768,92.3383,92.1578,92.2053,84577.0
2024-04-23 15:25:00,97.07,97.16,97.02,97.05,188835.0,92.2148,92.3003,92.1673,92.1958,188835.0
2024-04-23 15:30:00,97.05,97.13,97.0,97.12,67943.0,92.1958,92.2718,92.1483,92.2623,67943.0
2024-04-23 15:35:00,97.12,97.31,97.1,97.28,72715.0,92.2623,92.4428,92.2433,92.4143,72715.0
2024-04-23 15:40:00,97.27,97.34,97.2,97.28,122628.0,92.4048,92.4713,92.3383,92.4143,122628.0
2024-04-23 15:45:00,97.27,97.36,97.04,97.2,295873.0,92.4048,92.4903,92.1863,92.3383,295873.0
2024-04-23 15:50:00,97.21,97.34,97.2,97.31,221246.0,92.3478,92.4713,92.3383,92.4428,221246.0
2024-04-23 15:55:00,97.32,97.71,97.27,97.67,1009563.0,92.4523,92.8228,92.4048,92.7848,1009563.0
2024-04-24 09:30:00,96.8,96.8,95.77,95.93,238147.0,91.9584,91.9584,90.9799,91.1319,238147.0
2024-04-24 09:35:00,95.88,95.98,95.64,95.93,76471.0,91.0844,91.1794,90.8564,91.1319,76471.0
2024-04-24 09:40:00,95.96,96.22,95.85,96.13,156215.0,91.1604,91.4074,91.0559,91.3219,156215.0
2024-04-24 09:45:00,96.14,96.25,95.88,96.15,93337.0,91.3314,91.4359,91.0844,91.3409,93337.0
2024-04-24 09:50:00,96.17,96.4,96.05,96.23,300153.0,91.3599,91.5784,91.2459,91.4169,300153.0
2024-04-24 09:55:00,96.2,96.37,96.14,96.37,31462.0,91.3884,91.5499,91.3314,91.5499,31462.0
2024-04-24 10:00:00,96.36,96.54,96.29,96.51,42374.0,91.5404,91.7114,91.4739,91.6829,42374.0
2024-04-24 10:05:00,96.5,96.72,96.5,96.72,58111.0,91.6734,91.8824,91.6734,91.8824,58111.0
2024-04-24 10:10:00,96.72,96.81,96.52,96.68,74154.0,91.8824,91.9679,91.6924,91.8444,74154.0
2024-04-24 10:15:00,96.69,96.81,96.62,96.71,101666.0,91.8539,91.9679,91.7874,91.8729,101666.0
2024-04-24 10:20:00,96.71,96.9,96.61,96.9,43745.0,91.8729,92.0534,91.7779,92.0534,43745.0
2024-04-24 10:25:00,96.93,97.13,96.93,97.09,62946.0,92.0819,92.2718,92.0819,92.2338,62946.0
2024-04-24 10:30:00,97.11,97.18,96.89,97.1,45736.0,92.2528,92.3193,92.0439,92.2433,45736.0
2024-04-24 10:35:00,97.09,97.35,97.0,97.35,63932.0,92.2338,92.4808,92.1483,92.4808,63932.0
2024-04-24 10:40:00,97.34,97.47,97.24,97.42,259036.0,92.4713,92.5948,92.3763,92.5473,259036.0
2024-04-24 10:45:00,97.43,97.47,97.3,97.44,65067.0,92.5568,92.5948,92.4333,92.5663,65067.0
2024-04-24 10:50:00,97.43,97.47,97.34,97.34,30393.0,92.5568,92.5948,92.4713,92.4713,30393.0
2024-04-24 10:55:00,97.34,97.36,97.2,97.22,44957.0,92.4713,92.4903,92.3383,92.3573,44957.0
2024-04-24 11:00:00,97.23,97.28,97.13,97.27,39164.0,92.3668,92.4143,92.2718,92.4048,39164.0
2024-04-24 11:05:00,97.25,97.35,97.11,97.33,50006.0,92.3858,92.4808,92.2528,92.4618,50006.0
2024-04-24 11:10:00,97.34,97.39,97.3,97.37,49038.0,92.4713,92.5188,92.4333,92.4998,49038.0
2024-04-24 11:15:00,97.38,97.53,97.38,97.5,62829.0,92.5093,92.6518,92.5093,92.6233,62829.0
2024-04-24 11:20:00,97.5,97.64,97.48,97.61,67977.0,92.6233,92.7563,92.6043,92.7278,67977.0
2024-04-24 11:25:00,97.62,97.8,97.59,97.71,270371.0,92.7373,92.9083,92.7088,92.8228,270371.0
2024-04-24 11:30:00,97.69,97.73,97.63,97.69,37538.0,92.8038,92.8418,92.7468,92.8038,37538.0
2024-04-24 11:35:00,97.69,97.69,97.58,97.64,41602.0,92.8038,92.8038,92.6993,92.7563,41602.0
2024-04-24 11:40:00,97.65,97.87,97.65,97.73,108681.0,92.7658,92.9748,92.7658,92.8418,108681.0
2024-04-24 11:45:00,97.7,97.84,97.7,97.79,64639.0,92.8133,92.9463,92.8133,92.8988,64639.0
2024-04-24 11:50:00,97.79,97.81,97.69,97.71,43578.0,92.8988,92.9178,92.8038,92.8228,43578.0
2024-04-24 11:55:00,97.71,97.72,97.59,97.61,98424.0,92.8228,92.8323,92.7088,92.7278,98424.0
2024-04-24 12:00:00,97.61,97.73,97.5,97.7,39267.0,92.7278,92.8418,92.6233,92.8133,39267.0
2024-04-24 12:05:00,97.67,97.71,97.64,97.67,37161.0,92.7848,92.8228,92.7563,92.7848,37161.0
2024-04-24 12:10:00,97.69,97.81,97.62,97.73,36436.0,92.8038,92.9178,92.7373,92.8418,36436.0
2024-04-24 12:15:00,97.73,97.74,97.64,97.66,31755.0,92.8418,92.8513,92.7563,92.7753,31755.0
2024-04-24 12:20:00,97.65,97.82,97.59,97.7,265849.0,92.7658,92.9273,92.7088,92.8133,265849.0
2024-04-24 12:25:00,97.7,97.79,97.69,97.69,52577.0,92.8133,92.8988,92.8038,92.8038,52577.0
2024-04-24 12:30:00,97.7,97.7,97.65,97.66,45964.0,92.8133,92.8133,92.7658,92.7753,45964.0
2024-04-24 12:35:00,97.66,97.66,97.6,97.66,63111.0,92.7753,92.7753,92.7183,92.7753,63111.0
2024-04-24 12:40:00,97.65,97.81,97.59,97.79,73051.0,92.7658,92.9178,92.7088,92.8988,73051.0
2024-04-24 12:45:00,97.8,97.94,97.79,97.79,450817.0,92.9083,93.0413,92.8988,92.8988,450817.0
2024-04-24 12:50:00,97.76,97.86,97.7,97.84,31700.0,92.8703,92.9653,92.8133,92.9463,31700.0
2024-04-24 12:55:00,97.83,97.83,97.74,97.75,214583.0,92.9368,92.9368,92.8513,92.8608,214583.0
2024-04-24 13:00:00,97.75,97.83,97.68,97.83,78825.0,92.8608,92.9368,92.7943,92.9368,78825.0
2024-04-24 13:05:00,97.83,97.9,97.81,97.87,28266.0,92.9368,93.0033,92.9178,92.9748,28266.0
2024-04-24 13:10:00,97.89,98.14,97.87,97.97,127855.0,92.9938,93.2313,92.9748,93.0698,127855.0
2024-04-24 13:15:00,97.97,98.09,97.92,98.04,18176.0,93.0698,93.1838,93.0223,93.1363,18176.0
2024-04-24 13:20:00,98.04,98.06,97.99,98.04,32947.0,93.1363,93.1553,93.0888,93.1363,32947.0
2024-04-24 13:25:00,98.05,98.12,97.98,98.08,35894.0,93.1458,93.2123,93.0793,93.1743,35894.0
2024-04-24 13:30:00,98.09,98.13,98.01,98.04,20052.0,93.1838,93.2218,93.1078,93.1363,20052.0
2024-04-24 13:35:00,98.03,98.07,98.0,98.02,24645.0,93.1268,93.1648,93.0983,93.1173,24645.0
2024-04-24 13:40:00,98.03,98.05,98.0,98.02,38007.0,93.1268,93.1458,93.0983,93.1173,38007.0
2024-04-24 13:45:00,98.01,98.1,98.0,98.08,37196.0,93.1078,93.1933,93.0983,93.1743,37196.0
2024-04-24 13:50:00,98.08,98.12,98.04,98.1,37497.0,93.1743,93.2123,93.1363,93.1933,37497.0
2024-04-24 13:55:00,98.11,98.25,98.09,98.22,38882.0,93.2028,93.3358,93.1838,93.3073,38882.0
2024-04-24 14:00:00,98.21,98.25,98.1,98.1,263988.0,93.2978,93.3358,93.1933,93.1933,263988.0
2024-04-24 14:05:00,98.11,98.22,98.1,98.22,25006.0,93.2028,93.3073,93.1933,93.3073,25006.0
2024-04-24 14:10:00,98.22,98.3,98.2,98.25,380625.0,93.3073,93.3833,93.2883,93.3358,380625.0
2024-04-24 14:15:00,98.25,98.31,98.21,98.27,64765.0,93.3358,93.3928,93.2978,93.3548,64765.0
2024-04-24 14:20:00,98.27,98.29,98.23,98.28,32000.0,93.3548,93.3738,93.3168,93.3643,32000.0
2024-04-24 14:25:00,98.28,98.35,98.25,98.34,40576.0,93.3643,93.4308,93.3358,93.4213,40576.0
2024-04-24 14:30:00,98.35,98.43,98.34,98.4,66465.0,93.4308,93.5068,93.4213,93.4783,66465.0
2024-04-24 14:35:00,98.41,98.44,98.39,98.4,34117.0,93.4878,93.5163,93.4688,93.4783,34117.0
2024-04-24 14:40:00,98.41,98.45,98.4,98.43,38083.0,93.4878,93.5258,93.4783,93.5068,38083.0
2024-04-24 14:45:00,98.43,98.53,98.38,98.38,82569.0,93.5068,93.6018,93.4593,93.4593,82569.0
2024-04-24 14:50:00,98.38,98.42,98.3,98.42,62997.0,93.4593,93.4973,93.3833,93.4973,62997.0
2024-04-24 14:55:00,98.43,98.46,98.27,98.31,75453.0,93.5068,93.5353,93.3548,93.3928,75453.0
2024-04-24 15:00:00,98.32,98.44,98.13,98.36,428381.0,93.4023,93.5163,93.2218,93.4403,428381.0
2024-04-24 15:05:00,98.34,98.47,98.33,98.42,53366.0,93.4213,93.5448,93.4118,93.4973,53366.0
2024-04-24 15:10:00,98.41,98.65,98.4,98.65,62814.0,93.4878,93.7158,93.4783,93.7158,62814.0
2024-04-24 15:15:00,98.64,98.8,98.56,98.77,153148.0,93.7063,93.8583,93.6303,93.8298,153148.0
2024-04-24 15:20:00,98.76,98.91,98.7,98.9,322418.0,93.8203,93.9628,93.7633,93.9533,322418.0
2024-04-24 15:25:00,98.9,98.93,98.85,98.9,40991.0,93.9533,93.9818,93.9058,93.9533,40991.0
2024-04-24 15:30:00,98.89,98.94,98.85,98.87,197051.0,93.9438,93.9913,93.9058,93.9248,197051.0
2024-04-24 15:35:00,98.88,98.88,98.8,98.86,125220.0,93.9343,93.9343,93.8583,93.9153,125220.0
2024-04-24 15:40:00,98.86,99.01,98.84,98.97,222185.0,93.9153,94.0578,93.8963,94.0198,222185.0
2024-04-24 15:45:00,98.96,99.0,98.84,98.85,413837.0,94.0103,94.0483,93.8963,93.9058,413837.0
2024-04-24 15:50:00,98.86,99.1,98.85,98.91,608776.0,93.9153,94.1433,93.9058,93.9628,608776.0
2024-04-24 15:55:00,98.91,99.09,98.85,99.03,793359.0,93.9628,94.1338,93.9058,94.0768,793359.0
2024-04-25 09:30:00,99.5,99.9,99.17,99.36,187731.0,94.5233,94.9033,94.2098,94.3903,187731.0
2024-04-25 09:35:00,99.26,99.3,98.67,98.71,84167.0,94.2953,94.3333,93.7348,93.7728,84167.0
2024-04-25 09:40:00,98.69,99.0,98.6,98.78,57097.0,93.7538,94.0483,93.6683,93.8393,57097.0
2024-04-25 09:45:00,98.79,98.85,98.36,98.42,57932.0,93.8488,93.9058,93.4403,93.4973,57932.0
2024-04-25 09:50:00,98.42,98.43,98.0,98.01,59728.0,93.4973,93.5068,93.0983,93.1078,59728.0
2024-04-25 09:55:00,98.01,98.22,97.84,97.84,60894.0,93.1078,93.3073,92.9463,92.9463,60894.0
2024-04-25 10:00:00,97.85,97.89,97.49,97.51,67433.0,92.9558,92.9938,92.6138,92.6328,67433.0
2024-04-25 10:05:00,97.49,97.5,97.21,97.3,65316.0,92.6138,92.6233,92.3478,92.4333,65316.0
2024-04-25 10:10:00,97.29,97.33,96.99,97.32,97345.0,92.4238,92.4618,92.1388,92.4523,97345.0
2024-04-25 10:15:00,97.29,97.31,97.07,97.3,59006.0,92.4238,92.4428,92.2148,92.4333,59006.0
2024-04-25 10:20:00,97.3,97.3,96.73,96.73,47259.0,92.4333,92.4333,91.8919,91.8919,47259.0
2024-04-25 10:25:00,96.72,96.79,96.59,96.64,74243.0,91.8824,91.9489,91.7589,91.8064,74243.0
2024-04-25 10:30:00,96.65,96.69,96.44,96.62,74476.0,91.8159,91.8539,91.6164,91.7874,74476.0
2024-04-25 10:35:00,96.62,96.63,96.23,96.27,63305.0,91.7874,91.7969,91.4169,91.4549,63305.0
2024-04-25 10:40:00,96.27,96.58,96.26,96.34,71243.0,91.4549,91.7494,91.4454,91.5214,71243.0
2024-04-25 10:45:00,96.34,96.55,96.27,96.51,57542.0,91.5214,91.7209,91.4549,91.6829,57542.0
2024-04-25 10:50:00,96.51,96.68,96.35,96.36,57402.0,91.6829,91.8444,91.5309,91.5404,57402.0
2024-04-25 10:55:00,96.37,96.49,96.21,96.23,73626.0,91.5499,91.6639,91.3979,91.4169,73626.0
2024-04-25 11:00:00,96.23,96.27,96.04,96.05,65944.0,91.4169,91.4549,91.2364,91.2459,65944.0
2024-04-25 11:05:00,96.05,96.09,95.94,96.07,46576.0,91.2459,91.2839,91.1414,91.2649,46576.0
2024-04-25 11:10:00,96.06,96.14,96.01,96.09,53191.0,91.2554,91.3314,91.2079,91.2839,53191.0
2024-04-25 11:15:00,96.09,96.41,96.02,96.34,64084.0,91.2839,91.5879,91.2174,91.5214,64084.0
2024-04-25 11:20:00,96.34,96.73,96.3,96.72,58730.0,91.5214,91.8919,91.4834,91.8824,58730.0
2024-04-25 11:25:00,96.74,96.83,96.3,96.42,83212.0,91.9014,91.9869,91.4834,91.5974,83212.0
2024-04-25 11:30:00,96.41,96.49,96.36,96.4,19451.0,91.5879,91.6639,91.5404,91.5784,19451.0
2024-04-25 11:35:00,96.4,96.47,96.26,96.3,20988.0,91.5784,91.6449,91.4454,91.4834,20988.0
2024-04-25 11:40:00,96.31,96.57,96.31,96.57,33264.0,91.4929,91.7399,91.4929,91.7399,33264.0
2024-04-25 11:45:00,96.59,96.64,96.47,96.59,34066.0,91.7589,91.8064,91.6449,91.7589,34066.0
2024-04-25 11:50:00,96.58,96.59,96.46,96.51,14650.0,91.7494,91.7589,91.6354,91.6829,14650.0
2024-04-25 11:55:00,96.52,96.75,96.52,96.75,21791.0,91.6924,91.9109,91.6924,91.9109,21791.0
2024-04-25 12:00:00,96.75,96.95,96.74,96.95,39670.0,91.9109,92.1009,91.9014,92.1009,39670.0
2024-04-25 12:05:00,96.96,97.0,96.87,96.97,27518.0,92.1104,92.1483,92.0249,92.1198,27518.0
2024-04-25 12:10:00,96.97,96.99,96.86,96.88,15178.0,92.1198,92.1388,92.0154,92.0344,15178.0
2024-04-25 12:15:00,96.89,96.93,96.79,96.81,17334.0,92.0439,92.0819,91.9489,91.9679,17334.0
2024-04-25 12:20:00,96.8,96.89,96.75,96.86,23191.0,91.9584,92.0439,91.9109,92.0154,23191.0
2024-04-25 12:25:00,96.88,96.9,96.84,96.85,13167.0,92.0344,92.0534,91.9964,92.0059,13167.0
2024-04-25 12:30:00,96.85,96.97,96.77,96.96,19866.0,92.0059,92.1198,91.9299,92.1104,19866.0
2024-04-25 12:35:00,96.96,96.96,96.89,96.9,14955.0,92.1104,92.1104,92.0439,92.0534,14955.0
2024-04-25 12:40:00,96.91,97.07,96.91,97.04,169705.0,92.0629,92.2148,92.0629,92.1863,169705.0
2024-04-25 12:45:00,97.05,97.06,96.92,97.05,130326.0,92.1958,92.2053,92.0724,92.1958,130326.0
2024-04-25 12:50:00,97.06,97.07,96.75,96.75,33582.0,92.2053,92.2148,91.9109,91.9109,33582.0
2024-04-25 12:55:00,96.78,96.84,96.68,96.69,23203.0,91.9394,91.9964,91.8444,91.8539,23203.0
2024-04-25 13:00:00,96.69,96.71,96.61,96.66,36042.0,91.8539,91.8729,91.7779,91.8254,36042.0
2024-04-25 13:05:00,96.67,96.74,96.58,96.71,22592.0,91.8349,91.9014,91.7494,91.8729,22592.0
2024-04-25 13:10:00,96.71,96.78,96.61,96.78,22450.0,91.8729,91.9394,91.7779,91.9394,22450.0
2024-04-25 13:15:00,96.78,96.79,96.72,96.74,16657.0,91.9394,91.9489,91.8824,91.9014,16657.0
2024-04-25 13:20:00,96.75,96.77,96.71,96.72,12801.0,91.9109,91.9299,91.8729,91.8824,12801.0
2024-04-25 13:25:00,96.73,96.73,96.61,96.64,15400.0,91.8919,91.8919,91.7779,91.8064,15400.0
2024-04-25 13:30:00,96.63,96.68,96.56,96.68,15616.0,91.7969,91.8444,91.7304,91.8444,15616.0
2024-04-25 13:35:00,96.67,96.8,96.63,96.78,21167.0,91.8349,91.9584,91.7969,91.9394,21167.0
2024-04-25 13:40:00,96.78,96.78,96.63,96.68,15124.0,91.9394,91.9394,91.7969,91.8444,15124.0
2024-04-25 13:45:00,96.68,96.74,96.65,96.69,35258.0,91.8444,91.9014,91.8159,91.8539,35258.0
2024-04-25 13:50:00,96.7,96.7,96.58,96.65,24841.0,91.8634,91.8634,91.7494,91.8159,24841.0
2024-04-25 13:55:00,96.65,96.79,96.65,96.78,45564.0,91.8159,91.9489,91.8159,91.9394,45564.0
2024-04-25 14:00:00,96.77,96.81,96.63,96.64,18504.0,91.9299,91.9679,91.7969,91.8064,18504.0
2024-04-25 14:05:00,96.64,96.65,96.55,96.6,18435.0,91.8064,91.8159,91.7209,91.7684,18435.0
2024-04-25 14:10:00,96.61,96.68,96.6,96.6,14344.0,91.7779,91.8444,91.7684,91.7684,14344.0
2024-04-25 14:15:00,96.61,96.67,96.52,96.52,22147.0,91.7779,91.8349,91.6924,91.6924,22147.0
2024-04-25 14:20:00,96.52,96.66,96.5,96.66,15978.0,91.6924,91.8254,91.6734,91.8254,15978.0
2024-04-25 14:25:00,96.64,96.69,96.56,96.56,19786.0,91.8064,91.8539,91.7304,91.7304,19786.0
2024-04-25 14:30:00,96.54,96.65,96.53,96.61,20668.0,91.7114,91.8159,91.7019,91.7779,20668.0
2024-04-25 14:35:00,96.6,96.65,96.49,96.5,36312.0,91.7684,91.8159,91.6639,91.6734,36312.0
2024-04-25 14:40:00,96.5,96.51,96.43,96.48,41859.0,91.6734,91.6829,91.6069,91.6544,41859.0
2024-04-25 14:45:00,96.49,96.61,96.43,96.52,74764.0,91.6639,91.7779,91.6069,91.6924,74764.0
2024-04-25 14:50:00,96.54,96.67,96.54,96.63,17507.0,91.7114,91.8349,91.7114,91.7969,17507.0
2024-04-25 14:55:00,96.64,96.74,96.64,96.69,28043.0,91.8064,91.9014,91.8064,91.8539,28043.0
2024-04-25 15:00:00,96.69,96.74,96.66,96.7,101272.0,91.8539,91.9014,91.8254,91.8634,101272.0
2024-04-25 15:05:00,96.71,96.73,96.59,96.61,37529.0,91.8729,91.8919,91.7589,91.7779,37529.0
2024-04-25 15:10:00,96.6,96.63,96.58,96.6,50022.0,91.7684,91.7969,91.7494,91.7684,50022.0
2024-04-25 15:15:00,96.61,96.74,96.6,96.61,55436.0,91.7779,91.9014,91.7684,91.7779,55436.0
2024-04-25 15:20:00,96.63,96.76,96.62,96.66,97100.0,91.7969,91.9204,91.7874,91.8254,97100.0
2024-04-25 15:25:00,96.67,96.7,96.57,96.58,49411.0,91.8349,91.8634,91.7399,91.7494,49411.0
2024-04-25 15:30:00,96.57,96.68,96.47,96.47,69900.0,91.7399,91.8444,91.6449,91.6449,69900.0
2024-04-25 15:35:00,96.47,96.5,96.45,96.48,35919.0,91.6449,91.6734,91.6259,91.6544,35919.0
2024-04-25 15:40:00,96.48,96.49,96.34,96.39,80078.0,91.6544,91.6639,91.5214,91.5689,80078.0
2024-04-25 15:45:00,96.38,96.39,96.22,96.22,111197.0,91.5594,91.5689,91.4074,91.4074,111197.0
2024-04-25 15:50:00,96.22,96.55,96.2,96.37,176765.0,91.4074,91.7209,91.3884,91.5499,176765.0
2024-04-25 15:55:00,96.38,96.5,96.05,96.08,741814.0,91.5594,91.6734,91.2459,91.2744,741814.0
2024-04-26 09:30:00,95.8,96.35,95.5,96.34,94442.0,91.0084,91.5309,90.7234,91.5214,94442.0
2024-04-26 09:35:00,96.37,96.55,96.19,96.47,33654.0,91.5499,91.7209,91.3789,91.6449,33654.0
2024-04-26 09:40:00,96.51,96.62,96.4,96.45,32511.0,91.6829,91.7874,91.5784,91.6259,32511.0
2024-04-26 09:45:00,96.46,96.46,96.18,96.19,27816.0,91.6354,91.6354,91.3694,91.3789,27816.0
2024-04-26 09:50:00,96.19,96.21,95.99,96.01,20889.0,91.3789,91.3979,91.1889,91.2079,20889.0
2024-04-26 09:55:00,96.02,96.04,95.82,95.85,28227.0,91.2174,91.2364,91.0274,91.0559,28227.0
2024-04-26 10:00:00,95.85,95.91,95.76,95.9,39446.0,91.0559,91.1129,90.9704,91.1034,39446.0
2024-04-26 10:05:00,95.92,95.92,95.64,95.64,29059.0,91.1224,91.1224,90.8564,90.8564,29059.0
2024-04-26 10:10:00,95.63,95.67,95.57,95.62,31664.0,90.8469,90.8849,90.7899,90.8374,31664.0
2024-04-26 10:15:00,95.61,95.81,95.59,95.65,59404.0,90.8279,91.0179,90.8089,90.8659,59404.0
2024-04-26 10:20:00,95.68,95.73,95.52,95.52,17774.0,90.8944,90.9419,90.7424,90.7424,17774.0
2024-04-26 10:25:00,95.55,95.72,95.49,95.69,39920.0,90.7709,90.9324,90.7139,90.9039,39920.0
2024-04-26 10:30:00,95.68,95.75,95.62,95.73,27999.0,90.8944,90.9609,90.8374,90.9419,27999.0
2024-04-26 10:35:00,95.75,95.75,95.63,95.66,21664.0,90.9609,90.9609,90.8469,90.8754,21664.0
2024-04-26 10:40:00,95.65,95.65,95.36,95.38,25660.0,90.8659,90.8659,90.5904,90.6094,25660.0
2024-04-26 10:45:00,95.4,95.48,95.28,95.3,28447.0,90.6284,90.7044,90.5144,90.5334,28447.0
2024-04-26 10:50:00,95.29,95.5,95.27,95.47,20591.0,90.5239,90.7234,90.5049,90.6949,20591.0
2024-04-26 10:55:00,95.47,95.62,95.44,95.62,27311.0,90.6949,90.8374,90.6664,90.8374,27311.0
2024-04-26 11:00:00,95.61,95.61,95.49,95.51,25385.0,90.8279,90.8279,90.7139,90.7329,25385.0
2024-04-26 11:05:00,95.51,95.6,95.5,95.53,22654.0,90.7329,90.8184,90.7234,90.7519,22654.0
2024-04-26 11:10:00,95.54,95.62,95.53,95.61,23903.0,90.7614,90.8374,90.7519,90.8279,23903.0
2024-04-26 11:15:00,95.6,95.64,95.36,95.44,21561.0,90.8184,90.8564,90.5904,90.6664,21561.0
2024-04-26 11:20:00,95.44,95.46,95.34,95.35,12281.0,90.6664,90.6854,90.5714,90.5809,12281.0
2024-04-26 11:25:00,95.34,95.39,95.31,95.39,20631.0,90.5714,90.6189,90.5429,90.6189,20631.0
2024-04-26 11:30:00,95.38,95.59,95.38,95.54,20190.0,90.6094,90.8089,90.6094,90.7614,20190.0
2024-04-26 11:35:00,95.52,95.7,95.52,95.69,9547.0,90.7424,90.9134,90.7424,90.9039,9547.0
2024-04-26 11:40:00,95.67,95.68,95.62,95.67,19191.0,90.8849,90.8944,90.8374,90.8849,19191.0
2024-04-26 11:45:00,95.69,95.76,95.53,95.56,210029.0,90.9039,90.9704,90.7519,90.7804,210029.0
2024-04-26 11:50:00,95.54,95.61,95.49,95.53,17839.0,90.7614,90.8279,90.7139,90.7519,17839.0
2024-04-26 11:55:00,95.53,95.58,95.5,95.56,13985.0,90.7519,90.7994,90.7234,90.7804,13985.0
2024-04-26 12:00:00,95.57,95.69,95.55,95.66,15393.0,90.7899,90.9039,90.7709,90.8754,15393.0
2024-04-26 12:05:00,95.66,95.68,95.59,95.63,12839.0,90.8754,90.8944,90.8089,90.8469,12839.0
2024-04-26 12:10:00,95.63,95.64,95.57,95.61,14304.0,90.8469,90.8564,90.7899,90.8279,14304.0
2024-04-26 12:15:00,95.6,95.73,95.6,95.69,47479.0,90.8184,90.9419,90.8184,90.9039,47479.0
2024-04-26 12:20:00,95.68,95.71,95.64,95.68,10645.0,90.8944,90.9229,90.8564,90.8944,10645.0
2024-04-26 12:25:00,95.69,95.74,95.67,95.72,13984.0,90.9039,90.9514,90.8849,90.9324,13984.0
2024-04-26 12:30:00,95.72,95.74,95.63,95.65,16518.0,90.9324,90.9514,90.8469,90.8659,16518.0
2024-04-26 12:35:00,95.63,95.65,95.61,95.63,14486.0,90.8469,90.8659,90.8279,90.8469,14486.0
2024-04-26 12:40:00,95.63,95.66,95.56,95.57,28127.0,90.8469,90.8754,90.7804,90.7899,28127.0
2024-04-26 12:45:00,95.58,95.67,95.57,95.64,26679.0,90.7994,90.8849,90.7899,90.8564,26679.0
2024-04-26 12:50:00,95.64,95.65,95.58,95.59,25139.0,90.8564,90.8659,90.7994,90.8089,25139.0
2024-04-26 12:55:00,95.59,95.59,95.5,95.51,10120.0,90.8089,90.8089,90.7234,90.7329,10120.0
2024-04-26 13:00:00,95.51,95.52,95.42,95.45,14969.0,90.7329,90.7424,90.6474,90.6759,14969.0
2024-04-26 13:05:00,95.44,95.45,95.34,95.37,12708.0,90.6664,90.6759,90.5714,90.5999,12708.0
2024-04-26 13:10:00,95.38,95.39,95.08,95.19,51703.0,90.6094,90.6189,90.3244,90.4289,51703.0
2024-04-26 13:15:00,95.18,95.33,95.16,95.19,38372.0,90.4194,90.5619,90.4004,90.4289,38372.0
2024-04-26 13:20:00,95.2,95.23,95.14,95.14,18068.0,90.4384,90.4669,90.3814,90.3814,18068.0
2024-04-26 13:25:00,95.14,95.14,95.07,95.09,13458.0,90.3814,90.3814,90.3149,90.3339,13458.0
2024-04-26 13:30:00,95.11,95.26,95.1,95.25,14684.0,90.3529,90.4954,90.3434,90.4859,14684.0
2024-04-26 13:35:00,95.26,95.43,95.26,95.43,15076.0,90.4954,90.6569,90.4954,90.6569,15076.0
2024-04-26 13:40:00,95.42,95.44,95.33,95.34,25965.0,90.6474,90.6664,90.5619,90.5714,25965.0
2024-04-26 13:45:00,95.36,95.39,95.29,95.29,15389.0,90.5904,90.6189,90.5239,90.5239,15389.0
2024-04-26 13:50:00,95.31,95.32,95.23,95.26,14032.0,90.5429,90.5524,90.4669,90.4954,14032.0
2024-04-26 13:55:00,95.25,95.32,95.22,95.22,14848.0,90.4859,90.5524,90.4574,90.4574,14848.0
2024-04-26 14:00:00,95.23,95.96,95.21,95.77,369631.0,90.4669,91.1604,90.4479,90.9799,369631.0
2024-04-26 14:05:00,95.73,95.73,95.33,95.44,117481.0,90.9419,90.9419,90.5619,90.6664,117481.0
2024-04-26 14:10:00,95.42,95.46,95.22,95.29,16701.0,90.6474,90.6854,90.4574,90.5239,16701.0
2024-04-26 14:15:00,95.3,95.33,95.21,95.22,22316.0,90.5334,90.5619,90.4479,90.4574,22316.0
2024-04-26 14:20:00,95.2,95.2,95.02,95.07,22284.0,90.4384,90.4384,90.2674,90.3149,22284.0
2024-04-26 14:25:00,95.07,95.16,95.06,95.15,21391.0,90.3149,90.4004,90.3054,90.3909,21391.0
2024-04-26 14:30:00,95.14,95.14,95.0,95.02,48313.0,90.3814,90.3814,90.2484,90.2674,48313.0
2024-04-26 14:35:00,95.03,95.17,95.02,95.12,17322.0,90.2769,90.4099,90.2674,90.3624,17322.0
2024-04-26 14:40:00,95.13,95.19,95.1,95.19,13992.0,90.3719,90.4289,90.3434,90.4289,13992.0
2024-04-26 14:45:00,95.19,95.33,95.15,95.33,17448.0,90.4289,90.5619,90.3909,90.5619,17448.0
2024-04-26 14:50:00,95.35,95.35,95.09,95.11,26446.0,90.5809,90.5809,90.3339,90.3529,26446.0
2024-04-26 14:55:00,95.11,95.17,95.04,95.15,27674.0,90.3529,90.4099,90.2864,90.3909,27674.0
2024-04-26 15:00:00,95.14,95.17,95.1,95.14,25563.0,90.3814,90.4099,90.3434,90.3814,25563.0
2024-04-26 15:05:00,95.14,95.22,95.11,95.11,47397.0,90.3814,90.4574,90.3529,90.3529,47397.0
2024-04-26 15:10:00,95.1,95.2,95.1,95.2,21822.0,90.3434,90.4384,90.3434,90.4384,21822.0
2024-04-26 15:15:00,95.21,95.21,95.11,95.14,27408.0,90.4479,90.4479,90.3529,90.3814,27408.0
2024-04-26 15:20:00,95.14,95.16,95.05,95.08,28297.0,90.3814,90.4004,90.2959,90.3244,28297.0
2024-04-26 15:25:00,95.09,95.17,95.08,95.13,28152.0,90.3339,90.4099,90.3244,90.3719,28152.0
2024-04-26 15:30:00,95.13,95.13,95.04,95.07,23657.0,90.3719,90.3719,90.2864,90.3149,23657.0
2024-04-26 15:35:00,95.08,95.14,95.05,95.05,38856.0,90.3244,90.3814,90.2959,90.2959,38856.0
2024-04-26 15:40:00,95.05,95.07,94.94,95.0,85525.0,90.2959,90.3149,90.1914,90.2484,85525.0
2024-04-26 15:45:00,95.01,95.1,95.0,95.01,56923.0,90.2579,90.3434,90.2484,90.2579,56923.0
2024-04-26 15:50:00,95.01,95.04,94.98,95.01,104987.0,90.2579,90.2864,90.2294,90.2579,104987.0
2024-04-26 15:55:00,95.01,95.13,94.95,94.98,352506.0,90.2579,90.3719,90.2009,90.2294,352506.0
2024-04-29 09:30:00,95.05,95.35,95.03,95.19,68221.0,90.2959,90.5809,90.2769,90.4289,68221.0
2024-04-29 09:35:00,95.27,95.45,95.23,95.42,19954.0,90.5049,90.6759,90.4669,90.6474,19954.0
2024-04-29 09:40:00,95.4,95.48,95.32,95.38,22792.0,90.6284,90.7044,90.5524,90.6094,22792.0
2024-04-29 09:45:00,95.38,95.4,95.29,95.36,25058.0,90.6094,90.6284,90.5239,90.5904,25058.0
2024-04-29 09:50:00,95.33,95.43,95.27,95.34,19941.0,90.5619,90.6569,90.5049,90.5714,19941.0
2024-04-29 09:55:00,95.31,95.31,95.11,95.14,17834.0,90.5429,90.5429,90.3529,90.3814,17834.0
2024-04-29 10:00:00,95.14,95.44,95.13,95.38,27156.0,90.3814,90.6664,90.3719,90.6094,27156.0
2024-04-29 10:05:00,95.4,95.4,95.26,95.26,26198.0,90.6284,90.6284,90.4954,90.4954,26198.0
2024-04-29 10:10:00,95.26,95.35,95.23,95.27,17093.0,90.4954,90.5809,90.4669,90.5049,17093.0
2024-04-29 10:15:00,95.27,95.31,95.14,95.15,23717.0,90.5049,90.5429,90.3814,90.3909,23717.0
2024-04-29 10:20:00,95.15,95.15,95.05,95.08,18120.0,90.3909,90.3909,90.2959,90.3244,18120.0
2024-04-29 10:25:00,95.08,95.2,95.07,95.1,20735.0,90.3244,90.4384,90.3149,90.3434,20735.0
2024-04-29 10:30:00,95.09,95.09,95.03,95.04,13760.0,90.3339,90.3339,90.2769,90.2864,13760.0
2024-04-29 10:35:00,95.05,95.24,95.04,95.23,21289.0,90.2959,90.4764,90.2864,90.4669,21289.0
2024-04-29 10:40:00,95.24,95.26,95.11,95.14,15182.0,90.4764,90.4954,90.3529,90.3814,15182.0
2024-04-29 10:45:00,95.14,95.14,95.09,95.12,17932.0,90.3814,90.3814,90.3339,90.3624,17932.0
2024-04-29 10:50:00,95.1,95.18,95.1,95.18,22988.0,90.3434,90.4194,90.3434,90.4194,22988.0
2024-04-29 10:55:00,95.19,95.25,95.17,95.2,16381.0,90.4289,90.4859,90.4099,90.4384,16381.0
2024-04-29 11:00:00,95.17,95.29,95.16,95.27,7937.0,90.4099,90.5239,90.4004,90.5049,7937.0
2024-04-29 11:05:00,95.28,95.4,95.28,95.39,12372.0,90.5144,90.6284,90.5144,90.6189,12372.0
2024-04-29 11:10:00,95.4,95.43,95.34,95.36,28099.0,90.6284,90.6569,90.5714,90.5904,28099.0
2024-04-29 11:15:00,95.38,95.38,95.32,95.33,38934.0,90.6094,90.6094,90.5524,90.5619,38934.0
2024-04-29 11:20:00,95.32,95.37,95.29,95.33,28078.0,90.5524,90.5999,90.5239,90.5619,28078.0
2024-04-29 11:25:00,95.33,95.33,95.22,95.26,13045.0,90.5619,90.5619,90.4574,90.4954,13045.0
2024-04-29 11:30:00,95.24,95.32,95.23,95.3,13899.0,90.4764,90.5524,90.4669,90.5334,13899.0
2024-04-29 11:35:00,95.28,95.39,95.28,95.28,11119.0,90.5144,90.6189,90.5144,90.5144,11119.0
2024-04-29 11:40:00,95.26,95.28,95.09,95.09,14093.0,90.4954,90.5144,90.3339,90.3339,14093.0
2024-04-29 11:45:00,95.08,95.15,95.06,95.13,31294.0,90.3244,90.3909,90.3054,90.3719,31294.0
2024-04-29 11:50:00,95.14,95.15,95.1,95.13,9511.0,90.3814,90.3909,90.3434,90.3719,9511.0
2024-04-29 11:55:00,95.13,95.23,95.13,95.22,11620.0,90.3719,90.4669,90.3719,90.4574,11620.0
2024-04-29 12:00:00,95.23,95.29,95.22,95.29,11476.0,90.4669,90.5239,90.4574,90.5239,11476.0
2024-04-29 12:05:00,95.27,95.37,95.27,95.36,6074.0,90.5049,90.5999,90.5049,90.5904,6074.0
2024-04-29 12:10:00,95.38,95.38,95.26,95.27,11495.0,90.6094,90.6094,90.4954,90.5049,11495.0
2024-04-29 12:15:00,95.25,95.32,95.25,95.32,12033.0,90.4859,90.5524,90.4859,90.5524,12033.0
2024-04-29 12:20:00,95.3,95.38,95.3,95.36,8018.0,90.5334,90.6094,90.5334,90.5904,8018.0
2024-04-29 12:25:00,95.36,95.37,95.31,95.33,9282.0,90.5904,90.5999,90.5429,90.5619,9282.0
2024-04-29 12:30:00,95.34,95.39,95.33,95.35,11052.0,90.5714,90.6189,90.5619,90.5809,11052.0
2024-04-29 12:35:00,95.35,95.36,95.32,95.35,12837.0,90.5809,90.5904,90.5524,90.5809,12837.0
2024-04-29 12:40:00,95.34,95.34,95.22,95.22,10149.0,90.5714,90.5714,90.4574,90.4574,10149.0
2024-04-29 12:45:00,95.2,95.23,95.18,95.18,9118.0,90.4384,90.4669,90.4194,90.4194,9118.0
2024-04-29 12:50:00,95.19,95.2,95.13,95.17,9697.0,90.4289,90.4384,90.3719,90.4099,9697.0
2024-04-29 12:55:00,95.2,95.25,95.2,95.22,12145.0,90.4384,90.4859,90.4384,90.4574,12145.0
2024-04-29 13:00:00,95.21,95.29,95.2,95.26,7713.0,90.4479,90.5239,90.4384,90.4954,7713.0
2024-04-29 13:05:00,95.28,95.33,95.26,95.32,5802.0,90.5144,90.5619,90.4954,90.5524,5802.0
2024-04-29 13:10:00,95.31,95.31,95.22,95.23,22402.0,90.5429,90.5429,90.4574,90.4669,22402.0
2024-04-29 13:15:00,95.24,95.3,95.23,95.27,19583.0,90.4764,90.5334,90.4669,90.5049,19583.0
2024-04-29 13:20:00,95.26,95.34,95.25,95.34,13345.0,90.4954,90.5714,90.4859,90.5714,13345.0
2024-04-29 13:25:00,95.34,95.35,95.23,95.29,32256.0,90.5714,90.5809,90.4669,90.5239,32256.0
2024-04-29 13:30:00,95.29,95.31,95.25,95.29,11868.0,90.5239,90.5429,90.4859,90.5239,11868.0
2024-04-29 13:35:00,95.3,95.31,95.22,95.28,16005.0,90.5334,90.5429,90.4574,90.5144,16005.0
2024-04-29 13:40:00,95.28,95.32,95.25,95.25,15294.0,90.5144,90.5524,90.4859,90.4859,15294.0
2024-04-29 13:45:00,95.25,95.26,95.16,95.2,12606.0,90.4859,90.4954,90.4004,90.4384,12606.0
2024-04-29 13:50:00,95.2,95.29,95.19,95.26,13654.0,90.4384,90.5239,90.4289,90.4954,13654.0
2024-04-29 13:55:00,95.26,95.28,95.24,95.26,15231.0,90.4954,90.5144,90.4764,90.4954,15231.0
2024-04-29 14:00:00,95.26,95.34,95.24,95.34,17828.0,90.4954,90.5714,90.4764,90.5714,17828.0
2024-04-29 14:05:00,95.34,95.35,95.28,95.31,27887.0,90.5714,90.5809,90.5144,90.5429,27887.0
2024-04-29 14:10:00,95.3,95.34,95.28,95.29,20121.0,90.5334,90.5714,90.5144,90.5239,20121.0
2024-04-29 14:15:00,95.29,95.35,95.28,95.33,22896.0,90.5239,90.5809,90.5144,90.5619,22896.0
2024-04-29 14:20:00,95.33,95.43,95.31,95.31,16835.0,90.5619,90.6569,90.5429,90.5429,16835.0
2024-04-29 14:25:00,95.32,95.34,95.31,95.34,8062.0,90.5524,90.5714,90.5429,90.5714,8062.0
2024-04-29 14:30:00,95.34,95.34,95.16,95.28,15531.0,90.5714,90.5714,90.4004,90.5144,15531.0
2024-04-29 14:35:00,95.28,95.3,95.27,95.27,7795.0,90.5144,90.5334,90.5049,90.5049,7795.0
2024-04-29 14:40:00,95.29,95.3,95.27,95.28,10536.0,90.5239,90.5334,90.5049,90.5144,10536.0
2024-04-29 14:45:00,95.29,95.3,95.26,95.29,12913.0,90.5239,90.5334,90.4954,90.5239,12913.0
2024-04-29 14:50:00,95.29,95.32,95.27,95.29,25783.0,90.5239,90.5524,90.5049,90.5239,25783.0
2024-04-29 14:55:00,95.29,95.35,95.28,95.32,14579.0,90.5239,90.5809,90.5144,90.5524,14579.0
2024-04-29 15:00:00,95.33,95.33,95.21,95.26,21486.0,90.5619,90.5619,90.4479,90.4954,21486.0
2024-04-29 15:05:00,95.27,95.28,95.19,95.25,10675.0,90.5049,90.5144,90.4289,90.4859,10675.0
2024-04-29 15:10:00,95.27,95.32,95.26,95.31,15657.0,90.5049,90.5524,90.4954,90.5429,15657.0
2024-04-29 15:15:00,95.3,95.34,95.28,95.31,19129.0,90.5334,90.5714,90.5144,90.5429,19129.0
2024-04-29 15:20:00,95.31,95.37,95.27,95.28,16219.0,90.5429,90.5999,90.5049,90.5144,16219.0
2024-04-29 15:25:00,95.28,95.3,95.27,95.28,19227.0,90.5144,90.5334,90.5049,90.5144,19227.0
2024-04-29 15:30:00,95.27,95.29,95.23,95.28,24634.0,90.5049,90.5239,90.4669,90.5144,24634.0
2024-04-29 15:35:00,95.27,95.27,95.19,95.21,26188.0,90.5049,90.5049,90.4289,90.4479,26188.0
2024-04-29 15:40:00,95.2,95.27,95.16,95.2,57952.0,90.4384,90.5049,90.4004,90.4384,57952.0
2024-04-29 15:45:00,95.2,95.24,95.15,95.15,51006.0,90.4384,90.4764,90.3909,90.3909,51006.0
2024-04-29 15:50:00,95.16,95.35,95.14,95.34,169535.0,90.4004,90.5809,90.3814,90.5714,169535.0
2024-04-29 15:55:00,95.34,95.74,95.33,95.59,363730.0,90.5714,90.9514,90.5619,90.8089,363730.0
2024-04-30 09:30:00,95.62,95.62,94.77,94.95,65400.0,90.8374,90.8374,90.0299,90.2009,65400.0
2024-04-30 09:35:00,94.93,95.22,94.92,95.05,45424.0,90.1819,90.4574,90.1724,90.2959,45424.0
2024-04-30 09:40:00,95.08,95.12,94.88,95.01,16207.0,90.3244,90.3624,90.1344,90.2579,16207.0
2024-04-30 09:45:00,95.0,95.06,94.91,94.95,19358.0,90.2484,90.3054,90.1629,90.2009,19358.0
2024-04-30 09:50:00,94.91,94.95,94.59,94.59,37343.0,90.1629,90.2009,89.8589,89.8589,37343.0
2024-04-30 09:55:00,94.6,94.73,94.58,94.59,122171.0,89.8684,89.9919,89.8494,89.8589,122171.0
2024-04-30 10:00:00,94.58,94.74,94.54,94.7,44885.0,89.8494,90.0014,89.8114,89.9634,44885.0
2024-04-30 10:05:00,94.69,94.69,94.5,94.52,35019.0,89.9539,89.9539,89.7734,89.7924,35019.0
2024-04-30 10:10:00,94.53,94.65,94.5,94.55,33295.0,89.8019,89.9159,89.7734,89.8209,33295.0
2024-04-30 10:15:00,94.55,94.69,94.5,94.61,123368.0,89.8209,89.9539,89.7734,89.8779,123368.0
2024-04-30 10:20:00,94.62,94.67,94.57,94.62,31529.0,89.8874,89.9349,89.8399,89.8874,31529.0
2024-04-30 10:25:00,94.6,94.6,94.48,94.49,28101.0,89.8684,89.8684,89.7544,89.7639,28101.0
2024-04-30 10:30:00,94.49,94.55,94.42,94.52,29642.0,89.7639,89.8209,89.6974,89.7924,29642.0
2024-04-30 10:35:00,94.52,94.57,94.47,94.48,35106.0,89.7924,89.8399,89.7449,89.7544,35106.0
2024-04-30 10:40:00,94.49,94.71,94.48,94.68,245137.0,89.7639,89.9729,89.7544,89.9444,245137.0
2024-04-30 10:45:00,94.69,94.77,94.63,94.66,29725.0,89.9539,90.0299,89.8969,89.9254,29725.0
2024-04-30 10:50:00,94.67,94.84,94.66,94.82,145126.0,89.9349,90.0964,89.9254,90.0774,145126.0
2024-04-30 10:55:00,94.82,94.92,94.8,94.86,34136.0,90.0774,90.1724,90.0584,90.1154,34136.0
2024-04-30 11:00:00,94.86,94.91,94.79,94.88,25368.0,90.1154,90.1629,90.0489,90.1344,25368.0
2024-04-30 11:05:00,94.88,94.91,94.78,94.8,36329.0,90.1344,90.1629,90.0394,90.0584,36329.0
2024-04-30 11:10:00,94.8,94.85,94.79,94.85,26536.0,90.0584,90.1059,90.0489,90.1059,26536.0
2024-04-30 11:15:00,94.84,94.85,94.67,94.67,39854.0,90.0964,90.1059,89.9349,89.9349,39854.0
2024-04-30 11:20:00,94.67,94.7,94.65,94.69,21914.0,89.9349,89.9634,89.9159,89.9539,21914.0
2024-04-30 11:25:00,94.69,94.77,94.69,94.69,25916.0,89.9539,90.0299,89.9539,89.9539,25916.0
2024-04-30 11:30:00,94.7,94.74,94.54,94.65,29671.0,89.9634,90.0014,89.8114,89.9159,29671.0
2024-04-30 11:35:00,94.64,94.66,94.55,94.57,28418.0,89.9064,89.9254,89.8209,89.8399,28418.0
2024-04-30 11:40:00,94.58,94.63,94.52,94.62,35694.0,89.8494,89.8969,89.7924,89.8874,35694.0
2024-04-30 11:45:00,94.64,94.82,94.63,94.81,39126.0,89.9064,90.0774,89.8969,90.0679,39126.0
2024-04-30 11:50:00,94.81,94.88,94.73,94.74,30855.0,90.0679,90.1344,89.9919,90.0014,30855.0
2024-04-30 11:55:00,94.74,94.88,94.74,94.82,23350.0,90.0014,90.1344,90.0014,90.0774,23350.0
2024-04-30 12:00:00,94.83,94.87,94.81,94.87,29009.0,90.0869,90.1249,90.0679,90.1249,29009.0
2024-04-30 12:05:00,94.86,94.87,94.81,94.84,31493.0,90.1154,90.1249,90.0679,90.0964,31493.0
2024-04-30 12:10:00,94.83,94.85,94.79,94.83,18576.0,90.0869,90.1059,90.0489,90.0869,18576.0
2024-04-30 12:15:00,94.83,94.83,94.74,94.77,37774.0,90.0869,90.0869,90.0014,90.0299,37774.0
2024-04-30 12:20:00,94.77,95.0,94.77,94.96,22601.0,90.0299,90.2484,90.0299,90.2104,22601.0
2024-04-30 12:25:00,94.96,95.1,94.94,95.09,31635.0,90.2104,90.3434,90.1914,90.3339,31635.0
2024-04-30 12:30:00,95.09,95.1,95.04,95.09,68412.0,90.3339,90.3434,90.2864,90.3339,68412.0
2024-04-30 12:35:00,95.09,95.17,94.9,94.91,36449.0,90.3339,90.4099,90.1534,90.1629,36449.0
2024-04-30 12:40:00,94.89,95.13,94.88,95.12,21018.0,90.1439,90.3719,90.1344,90.3624,21018.0
2024-04-30 12:45:00,95.13,95.17,95.06,95.08,34762.0,90.3719,90.4099,90.3054,90.3244,34762.0
2024-04-30 12:50:00,95.08,95.27,95.04,95.27,41239.0,90.3244,90.5049,90.2864,90.5049,41239.0
2024-04-30 12:55:00,95.27,95.4,95.16,95.19,151516.0,90.5049,90.6284,90.4004,90.4289,151516.0
2024-04-30 13:00:00,95.19,95.35,95.12,95.34,76049.0,90.4289,90.5809,90.3624,90.5714,76049.0
2024-04-30 13:05:00,95.35,95.45,95.31,95.35,35900.0,90.5809,90.6759,90.5429,90.5809,35900.0
2024-04-30 13:10:00,95.35,95.45,95.34,95.44,34411.0,90.5809,90.6759,90.5714,90.6664,34411.0
2024-04-30 13:15:00,95.43,95.43,95.28,95.38,38347.0,90.6569,90.6569,90.5144,90.6094,38347.0
2024-04-30 13:20:00,95.39,95.49,95.37,95.47,29632.0,90.6189,90.7139,90.5999,90.6949,29632.0
2024-04-30 13:25:00,95.48,95.55,95.46,95.47,21097.0,90.7044,90.7709,90.6854,90.6949,21097.0
2024-04-30 13:30:00,95.48,95.54,95.4,95.45,31345.0,90.7044,90.7614,90.6284,90.6759,31345.0
2024-04-30 13:35:00,95.45,95.57,95.4,95.56,57159.0,90.6759,90.7899,90.6284,90.7804,57159.0
2024-04-30 13:40:00,95.56,95.69,95.55,95.69,24020.0,90.7804,90.9039,90.7709,90.9039,24020.0
2024-04-30 13:45:00,95.7,95.75,95.63,95.67,30422.0,90.9134,90.9609,90.8469,90.8849,30422.0
2024-04-30 13:50:00,95.67,95.69,95.59,95.69,34777.0,90.8849,90.9039,90.8089,90.9039,34777.0
2024-04-30 13:55:00,95.7,95.8,95.68,95.76,31688.0,90.9134,91.0084,90.8944,90.9704,31688.0
2024-04-30 14:00:00,95.76,95.86,95.75,95.76,35190.0,90.9704,91.0654,90.9609,90.9704,35190.0
2024-04-30 14:05:00,95.77,95.81,95.71,95.79,33912.0,90.9799,91.0179,90.9229,90.9989,33912.0
2024-04-30 14:10:00,95.78,95.78,95.63,95.64,31774.0,90.9894,90.9894,90.8469,90.8564,31774.0
2024-04-30 14:15:00,95.64,95.68,95.56,95.59,38233.0,90.8564,90.8944,90.7804,90.8089,38233.0
2024-04-30 14:20:00,95.59,95.59,95.54,95.56,27283.0,90.8089,90.8089,90.7614,90.7804,27283.0
2024-04-30 14:25:00,95.57,95.58,95.5,95.56,45052.0,90.7899,90.7994,90.7234,90.7804,45052.0
2024-04-30 14:30:00,95.53,95.54,95.47,95.51,32791.0,90.7519,90.7614,90.6949,90.7329,32791.0
2024-04-30 14:35:00,95.5,95.5,95.43,95.48,19973.0,90.7234,90.7234,90.6569,90.7044,19973.0
2024-04-30 14:40:00,95.48,95.49,95.35,95.36,31828.0,90.7044,90.7139,90.5809,90.5904,31828.0
2024-04-30 14:45:00,95.36,95.45,95.34,95.37,36730.0,90.5904,90.6759,90.5714,90.5999,36730.0
2024-04-30 14:50:00,95.36,95.36,95.29,95.35,32485.0,90.5904,90.5904,90.5239,90.5809,32485.0
2024-04-30 14:55:00,95.34,95.4,95.32,95.4,48910.0,90.5714,90.6284,90.5524,90.6284,48910.0
2024-04-30 15:00:00,95.39,95.46,95.37,95.43,51939.0,90.6189,90.6854,90.5999,90.6569,51939.0
2024-04-30 15:05:00,95.42,95.52,95.41,95.51,32519.0,90.6474,90.7424,90.6379,90.7329,32519.0
2024-04-30 15:10:00,95.51,95.61,95.5,95.58,42286.0,90.7329,90.8279,90.7234,90.7994,42286.0
2024-04-30 15:15:00,95.58,95.58,95.46,95.48,36802.0,90.7994,90.7994,90.6854,90.7044,36802.0
2024-04-30 15:20:00,95.48,95.5,95.41,95.45,50849.0,90.7044,90.7234,90.6379,90.6759,50849.0
2024-04-30 15:25:00,95.45,95.52,95.43,95.45,48546.0,90.6759,90.7424,90.6569,90.6759,48546.0
2024-04-30 15:30:00,95.45,95.47,95.4,95.42,48348.0,90.6759,90.6949,90.6284,90.6474,48348.0
2024-04-30 15:35:00,95.41,95.42,95.27,95.33,162777.0,90.6379,90.6474,90.5049,90.5619,162777.0
2024-04-30 15:40:00,95.33,95.36,95.17,95.2,109138.0,90.5619,90.5904,90.4099,90.4384,109138.0
2024-04-30 15:45:00,95.19,95.19,95.05,95.09,96879.0,90.4289,90.4289,90.2959,90.3339,96879.0
2024-04-30 15:50:00,95.09,95.15,95.02,95.12,130714.0,90.3339,90.3909,90.2674,90.3624,130714.0
2024-04-30 15:55:00,95.12,95.14,94.82,94.91,336330.0,90.3624,90.3814,90.0774,90.1629,336330.0
2024-05-01 09:30:00,94.64,95.08,94.63,94.88,81720.0,89.9064,90.3244,89.8969,90.1344,81720.0
2024-05-01 09:35:00,94.87,95.03,94.79,94.99,47636.0,90.1249,90.2769,90.0489,90.2389,47636.0
2024-05-01 09:40:00,94.98,95.04,94.84,94.99,29790.0,90.2294,90.2864,90.0964,90.2389,29790.0
2024-05-01 09:45:00,95.02,95.26,95.02,95.23,18615.0,90.2674,90.4954,90.2674,90.4669,18615.0
2024-05-01 09:50:00,95.32,95.37,95.15,95.28,18838.0,90.5524,90.5999,90.3909,90.5144,18838.0
2024-05-01 09:55:00,95.29,95.42,95.23,95.33,28534.0,90.5239,90.6474,90.4669,90.5619,28534.0
2024-05-01 10:00:00,95.34,95.74,95.28,95.73,31981.0,90.5714,90.9514,90.5144,90.9419,31981.0
2024-05-01 10:05:00,95.73,95.79,95.64,95.67,40241.0,90.9419,90.9989,90.8564,90.8849,40241.0
2024-05-01 10:10:00,95.68,95.72,95.58,95.58,29947.0,90.8944,90.9324,90.7994,90.7994,29947.0
2024-05-01 10:15:00,95.59,95.66,95.43,95.58,40944.0,90.8089,90.8754,90.6569,90.7994,40944.0
2024-05-01 10:20:00,95.54,95.6,95.43,95.52,23330.0,90.7614,90.8184,90.6569,90.7424,23330.0
2024-05-01 10:25:00,95.51,95.77,95.51,95.73,16550.0,90.7329,90.9799,90.7329,90.9419,16550.0
2024-05-01 10:30:00,95.72,95.76,95.64,95.7,17092.0,90.9324,90.9704,90.8564,90.9134,17092.0
2024-05-01 10:35:00,95.7,95.74,95.49,95.56,20477.0,90.9134,90.9514,90.7139,90.7804,20477.0
2024-05-01 10:40:00,95.55,95.58,95.49,95.55,16171.0,90.7709,90.7994,90.7139,90.7709,16171.0
2024-05-01 10:45:00,95.56,95.64,95.51,95.59,20162.0,90.7804,90.8564,90.7329,90.8089,20162.0
2024-05-01 10:50:00,95.62,95.69,95.54,95.65,22604.0,90.8374,90.9039,90.7614,90.8659,22604.0
2024-05-01 10:55:00,95.64,95.69,95.53,95.57,23996.0,90.8564,90.9039,90.7519,90.7899,23996.0
2024-05-01 11:00:00,95.54,95.78,95.52,95.76,20053.0,90.7614,90.9894,90.7424,90.9704,20053.0
2024-05-01 11:05:00,95.77,95.81,95.7,95.7,21490.0,90.9799,91.0179,90.9134,90.9134,21490.0
2024-05-01 11:10:00,95.7,95.73,95.58,95.73,21571.0,90.9134,90.9419,90.7994,90.9419,21571.0
2024-05-01 11:15:00,95.73,95.81,95.63,95.63,18968.0,90.9419,91.0179,90.8469,90.8469,18968.0
2024-05-01 11:20:00,95.63,95.67,95.58,95.63,19343.0,90.8469,90.8849,90.7994,90.8469,19343.0
2024-05-01 11:25:00,95.65,95.8,95.64,95.72,25689.0,90.8659,91.0084,90.8564,90.9324,25689.0
2024-05-01 11:30:00,95.72,95.83,95.71,95.79,17700.0,90.9324,91.0369,90.9229,90.9989,17700.0
2024-05-01 11:35:00,95.8,95.82,95.76,95.8,14867.0,91.0084,91.0274,90.9704,91.0084,14867.0
2024-05-01 11:40:00,95.79,95.91,95.75,95.86,21900.0,90.9989,91.1129,90.9609,91.0654,21900.0
2024-05-01 11:45:00,95.87,95.92,95.81,95.86,24814.0,91.0749,91.1224,91.0179,91.0654,24814.0
2024-05-01 11:50:00,95.86,95.89,95.83,95.88,14544.0,91.0654,91.0939,91.0369,91.0844,14544.0
2024-05-01 11:55:00,95.88,95.97,95.88,95.95,19243.0,91.0844,91.1699,91.0844,91.1509,19243.0
2024-05-01 12:00:00,95.96,96.0,95.83,95.89,53106.0,91.1604,91.1984,91.0369,91.0939,53106.0
2024-05-01 12:05:00,95.88,95.91,95.74,95.85,17864.0,91.0844,91.1129,90.9514,91.0559,17864.0
2024-05-01 12:10:00,95.83,95.85,95.78,95.85,5482.0,91.0369,91.0559,90.9894,91.0559,5482.0
2024-05-01 12:15:00,95.86,95.95,95.86,95.94,10940.0,91.0654,91.1509,91.0654,91.1414,10940.0
2024-05-01 12:20:00,95.94,95.99,95.94,95.97,13212.0,91.1414,91.1889,91.1414,91.1699,13212.0
2024-05-01 12:25:00,95.97,95.99,95.93,95.97,12859.0,91.1699,91.1889,91.1319,91.1699,12859.0
2024-05-01 12:30:00,95.99,95.99,95.89,95.92,18382.0,91.1889,91.1889,91.0939,91.1224,18382.0
2024-05-01 12:35:00,95.92,95.98,95.86,95.87,18803.0,91.1224,91.1794,91.0654,91.0749,18803.0
2024-05-01 12:40:00,95.88,95.93,95.87,95.9,15414.0,91.0844,91.1319,91.0749,91.1034,15414.0
2024-05-01 12:45:00,95.89,95.95,95.87,95.91,9995.0,91.0939,91.1509,91.0749,91.1129,9995.0
2024-05-01 12:50:00,95.9,96.0,95.87,95.99,29099.0,91.1034,91.1984,91.0749,91.1889,29099.0
2024-05-01 12:55:00,95.99,96.03,95.96,95.98,46648.0,91.1889,91.2269,91.1604,91.1794,46648.0
2024-05-01 13:00:00,95.97,96.03,95.92,96.01,19475.0,91.1699,91.2269,91.1224,91.2079,19475.0
2024-05-01 13:05:00,96.01,96.02,95.96,95.96,19193.0,91.2079,91.2174,91.1604,91.1604,19193.0
2024-05-01 13:10:00,95.95,96.01,95.93,96.0,14780.0,91.1509,91.2079,91.1319,91.1984,14780.0
2024-05-01 13:15:00,96.01,96.14,96.0,96.05,21431.0,91.2079,91.3314,91.1984,91.2459,21431.0
2024-05-01 13:20:00,96.04,96.05,95.96,96.03,31592.0,91.2364,91.2459,91.1604,91.2269,31592.0
2024-05-01 13:25:00,96.03,96.12,96.03,96.1,16983.0,91.2269,91.3124,91.2269,91.2934,16983.0
2024-05-01 13:30:00,96.1,96.28,96.1,96.25,21161.0,91.2934,91.4644,91.2934,91.4359,21161.0
2024-05-01 13:35:00,96.26,96.27,96.19,96.23,14031.0,91.4454,91.4549,91.3789,91.4169,14031.0
2024-05-01 13:40:00,96.21,96.3,96.18,96.26,22358.0,91.3979,91.4834,91.3694,91.4454,22358.0
2024-05-01 13:45:00,96.25,96.28,96.23,96.28,34052.0,91.4359,91.4644,91.4169,91.4644,34052.0
2024-05-01 13:50:00,96.29,96.32,96.21,96.32,23307.0,91.4739,91.5024,91.3979,91.5024,23307.0
2024-05-01 13:55:00,96.32,96.49,96.32,96.44,72506.0,91.5024,91.6639,91.5024,91.6164,72506.0
2024-05-01 14:00:00,96.45,96.66,96.38,96.61,44855.0,91.6259,91.8254,91.5594,91.7779,44855.0
2024-05-01 14:05:00,96.63,96.66,96.49,96.59,19137.0,91.7969,91.8254,91.6639,91.7589,19137.0
2024-05-01 14:10:00,96.6,96.63,96.42,96.55,39875.0,91.7684,91.7969,91.5974,91.7209,39875.0
2024-05-01 14:15:00,96.53,96.64,96.52,96.61,23232.0,91.7019,91.8064,91.6924,91.7779,23232.0
2024-05-01 14:20:00,96.59,96.7,96.58,96.66,24141.0,91.7589,91.8634,91.7494,91.8254,24141.0
2024-05-01 14:25:00,96.64,96.78,96.63,96.78,43791.0,91.8064,91.9394,91.7969,91.9394,43791.0
2024-05-01 14:30:00,96.8,96.88,96.63,96.85,52936.0,91.9584,92.0344,91.7969,92.0059,52936.0
2024-05-01 14:35:00,96.87,97.0,96.63,96.9,84062.0,92.0249,92.1483,91.7969,92.0534,84062.0
2024-05-01 14:40:00,96.92,97.08,96.88,97.08,81166.0,92.0724,92.2243,92.0344,92.2243,81166.0
2024-05-01 14:45:00,97.07,97.2,96.98,97.1,74362.0,92.2148,92.3383,92.1293,92.2433,74362.0
2024-05-01 14:50:00,97.08,97.23,97.06,97.09,44238.0,92.2243,92.3668,92.2053,92.2338,44238.0
2024-05-01 14:55:00,97.08,97.08,96.93,96.96,23486.0,92.2243,92.2243,92.0819,92.1104,23486.0
2024-05-01 15:00:00,96.97,97.0,96.82,96.86,49795.0,92.1198,92.1483,91.9774,92.0154,49795.0
2024-05-01 15:05:00,96.83,97.01,96.83,96.95,45683.0,91.9869,92.1578,91.9869,92.1009,45683.0
2024-05-01 15:10:00,96.95,97.08,96.86,96.95,224335.0,92.1009,92.2243,92.0154,92.1009,224335.0
2024-05-01 15:15:00,96.95,96.98,96.78,96.84,35594.0,92.1009,92.1293,91.9394,91.9964,35594.0
2024-05-01 15:20:00,96.84,96.88,96.74,96.88,49170.0,91.9964,92.0344,91.9014,92.0344,49170.0
2024-05-01 15:25:00,96.87,96.91,96.81,96.84,38232.0,92.0249,92.0629,91.9679,91.9964,38232.0
2024-05-01 15:30:00,96.84,96.84,96.67,96.75,58783.0,91.9964,91.9964,91.8349,91.9109,58783.0
2024-05-01 15:35:00,96.75,96.75,96.53,96.61,62461.0,91.9109,91.9109,91.7019,91.7779,62461.0
2024-05-01 15:40:00,96.61,96.74,96.51,96.63,70232.0,91.7779,91.9014,91.6829,91.7969,70232.0
2024-05-01 15:45:00,96.62,96.71,96.5,96.59,78702.0,91.7874,91.8729,91.6734,91.7589,78702.0
2024-05-01 15:50:00,96.6,96.61,96.37,96.37,219462.0,91.7684,91.7779,91.5499,91.5499,219462.0
2024-05-01 15:55:00,96.37,96.41,96.02,96.03,350497.0,91.5499,91.5879,91.2174,91.2269,350497.0
2024-05-02 09:30:00,96.38,96.45,96.05,96.09,51555.0,91.5594,91.6259,91.2459,91.2839,51555.0
2024-05-02 09:35:00,96.11,96.15,95.88,95.94,20028.0,91.3029,91.3409,91.0844,91.1414,20028.0
2024-05-02 09:40:00,95.94,96.15,95.94,96.02,14409.0,91.1414,91.3409,91.1414,91.2174,14409.0
2024-05-02 09:45:00,96.05,96.13,95.93,96.07,19982.0,91.2459,91.3219,91.1319,91.2649,19982.0
2024-05-02 09:50:00,96.08,96.21,96.07,96.2,26854.0,91.2744,91.3979,91.2649,91.3884,26854.0
2024-05-02 09:55:00,96.18,96.28,96.13,96.24,22778.0,91.3694,91.4644,91.3219,91.4264,22778.0
2024-05-02 10:00:00,96.26,96.44,96.26,96.36,15461.0,91.4454,91.6164,91.4454,91.5404,15461.0
2024-05-02 10:05:00,96.38,96.48,96.3,96.31,20073.0,91.5594,91.6544,91.4834,91.4929,20073.0
2024-05-02 10:10:00,96.31,96.42,96.29,96.42,16069.0,91.4929,91.5974,91.4739,91.5974,16069.0
2024-05-02 10:15:00,96.43,96.63,96.42,96.63,17412.0,91.6069,91.7969,91.5974,91.7969,17412.0
2024-05-02 10:20:00,96.63,96.8,96.61,96.79,20571.0,91.7969,91.9584,91.7779,91.9489,20571.0
2024-05-02 10:25:00,96.79,96.79,96.67,96.69,24083.0,91.9489,91.9489,91.8349,91.8539,24083.0
2024-05-02 10:30:00,96.69,96.8,96.66,96.76,20140.0,91.8539,91.9584,91.8254,91.9204,20140.0
2024-05-02 10:35:00,96.76,96.84,96.68,96.69,19424.0,91.9204,91.9964,91.8444,91.8539,19424.0
2024-05-02 10:40:00,96.68,96.69,96.48,96.6,25242.0,91.8444,91.8539,91.6544,91.7684,25242.0
2024-05-02 10:45:00,96.59,96.73,96.54,96.71,27142.0,91.7589,91.8919,91.7114,91.8729,27142.0
2024-05-02 10:50:00,96.71,96.88,96.7,96.85,60479.0,91.8729,92.0344,91.8634,92.0059,60479.0
2024-05-02 10:55:00,96.86,96.93,96.85,96.91,17086.0,92.0154,92.0819,92.0059,92.0629,17086.0
2024-05-02 11:00:00,96.9,97.0,96.88,96.98,15906.0,92.0534,92.1483,92.0344,92.1293,15906.0
2024-05-02 11:05:00,96.99,97.08,96.98,97.04,16336.0,92.1388,92.2243,92.1293,92.1863,16336.0
2024-05-02 11:10:00,97.04,97.07,96.98,97.02,14005.0,92.1863,92.2148,92.1293,92.1673,14005.0
2024-05-02 11:15:00,97.04,97.09,97.03,97.05,9894.0,92.1863,92.2338,92.1768,92.1958,9894.0
2024-05-02 11:20:00,97.04,97.05,96.96,96.96,24303.0,92.1863,92.1958,92.1104,92.1104,24303.0
2024-05-02 11:25:00,96.96,96.98,96.89,96.92,13700.0,92.1104,92.1293,92.0439,92.0724,13700.0
2024-05-02 11:30:00,96.92,96.95,96.84,96.95,26527.0,92.0724,92.1009,91.9964,92.1009,26527.0
2024-05-02 11:35:00,96.96,97.05,96.95,97.04,20570.0,92.1104,92.1958,92.1009,92.1863,20570.0
2024-05-02 11:40:00,97.04,97.1,97.01,97.09,18220.0,92.1863,92.2433,92.1578,92.2338,18220.0
2024-05-02 11:45:00,97.11,97.15,97.01,97.02,23827.0,92.2528,92.2908,92.1578,92.1673,23827.0
2024-05-02 11:50:00,97.03,97.05,97.0,97.05,12918.0,92.1768,92.1958,92.1483,92.1958,12918.0
2024-05-02 11:55:00,97.05,97.07,97.0,97.02,22117.0,92.1958,92.2148,92.1483,92.1673,22117.0
2024-05-02 12:00:00,97.03,97.06,96.95,96.95,11584.0,92.1768,92.2053,92.1009,92.1009,11584.0
2024-05-02 12:05:00,96.95,96.96,96.86,96.87,12079.0,92.1009,92.1104,92.0154,92.0249,12079.0
2024-05-02 12:10:00,96.88,96.9,96.83,96.88,18551.0,92.0344,92.0534,91.9869,92.0344,18551.0
2024-05-02 12:15:00,96.89,96.92,96.84,96.9,15365.0,92.0439,92.0724,91.9964,92.0534,15365.0
2024-05-02 12:20:00,96.91,96.94,96.9,96.93,10715.0,92.0629,92.0914,92.0534,92.0819,10715.0
2024-05-02 12:25:00,96.93,96.96,96.85,96.88,18461.0,92.0819,92.1104,92.0059,92.0344,18461.0
2024-05-02 12:30:00,96.87,96.92,96.85,96.91,10607.0,92.0249,92.0724,92.0059,92.0629,10607.0
2024-05-02 12:35:00,96.92,97.07,96.91,97.05,18288.0,92.0724,92.2148,92.0629,92.1958,18288.0
2024-05-02 12:40:00,97.05,97.11,97.04,97.06,11401.0,92.1958,92.2528,92.1863,92.2053,11401.0
2024-05-02 12:45:00,97.06,97.08,97.05,97.05,10849.0,92.2053,92.2243,92.1958,92.1958,10849.0
2024-05-02 12:50:00,97.06,97.09,97.0,97.0,21127.0,92.2053,92.2338,92.1483,92.1483,21127.0
2024-05-02 12:55:00,97.01,97.03,96.94,96.98,12127.0,92.1578,92.1768,92.0914,92.1293,12127.0
2024-05-02 13:00:00,96.99,97.0,96.95,96.95,12890.0,92.1388,92.1483,92.1009,92.1009,12890.0
2024-05-02 13:05:00,96.96,97.08,96.95,97.08,122050.0,92.1104,92.2243,92.1009,92.2243,122050.0
2024-05-02 13:10:00,97.07,97.22,97.04,97.21,26292.0,92.2148,92.3573,92.1863,92.3478,26292.0
2024-05-02 13:15:00,97.2,97.24,97.17,97.19,19640.0,92.3383,92.3763,92.3098,92.3288,19640.0
2024-05-02 13:20:00,97.19,97.21,97.11,97.16,71434.0,92.3288,92.3478,92.2528,92.3003,71434.0
2024-05-02 13:25:00,97.16,97.36,97.15,97.35,56720.0,92.3003,92.4903,92.2908,92.4808,56720.0
2024-05-02 13:30:00,97.37,97.41,97.28,97.31,29760.0,92.4998,92.5378,92.4143,92.4428,29760.0
2024-05-02 13:35:00,97.32,97.36,97.28,97.34,35468.0,92.4523,92.4903,92.4143,92.4713,35468.0
2024-05-02 13:40:00,97.36,97.6,97.35,97.59,56323.0,92.4903,92.7183,92.4808,92.7088,56323.0
2024-05-02 13:45:00,97.6,97.66,97.53,97.54,48745.0,92.7183,92.7753,92.6518,92.6613,48745.0
2024-05-02 13:50:00,97.55,97.74,97.55,97.73,35092.0,92.6708,92.8513,92.6708,92.8418,35092.0
2024-05-02 13:55:00,97.74,97.8,97.7,97.78,33077.0,92.8513,92.9083,92.8133,92.8893,33077.0
2024-05-02 14:00:00,97.77,97.79,97.71,97.73,37629.0,92.8798,92.8988,92.8228,92.8418,37629.0
2024-05-02 14:05:00,97.73,97.84,97.73,97.8,40644.0,92.8418,92.9463,92.8418,92.9083,40644.0
2024-05-02 14:10:00,97.79,97.87,97.75,97.87,35981.0,92.8988,92.9748,92.8608,92.9748,35981.0
2024-05-02 14:15:00,97.86,97.94,97.85,97.93,38738.0,92.9653,93.0413,92.9558,93.0318,38738.0
2024-05-02 14:20:00,97.94,97.94,97.83,97.85,31830.0,93.0413,93.0413,92.9368,92.9558,31830.0
2024-05-02 14:25:00,97.84,97.92,97.84,97.88,129743.0,92.9463,93.0223,92.9463,92.9843,129743.0
2024-05-02 14:30:00,97.89,97.92,97.78,97.79,64932.0,92.9938,93.0223,92.8893,92.8988,64932.0
2024-05-02 14:35:00,97.79,97.86,97.79,97.79,38255.0,92.8988,92.9653,92.8988,92.8988,38255.0
2024-05-02 14:40:00,97.79,97.91,97.77,97.88,28312.0,92.8988,93.0128,92.8798,92.9843,28312.0
2024-05-02 14:45:00,97.86,97.94,97.79,97.91,49073.0,92.9653,93.0413,92.8988,93.0128,49073.0
2024-05-02 14:50:00,97.91,97.98,97.89,97.92,31617.0,93.0128,93.0793,92.9938,93.0223,31617.0
2024-05-02 14:55:00,97.92,97.95,97.87,97.88,29557.0,93.0223,93.0508,92.9748,92.9843,29557.0
2024-05-02 15:00:00,97.89,97.94,97.86,97.91,39427.0,92.9938,93.0413,92.9653,93.0128,39427.0
2024-05-02 15:05:00,97.9,97.99,97.9,97.94,49790.0,93.0033,93.0888,93.0033,93.0413,49790.0
2024-05-02 15:10:00,97.94,97.99,97.92,97.98,46897.0,93.0413,93.0888,93.0223,93.0793,46897.0
2024-05-02 15:15:00,97.98,97.99,97.87,97.88,58637.0,93.0793,93.0888,92.9748,92.9843,58637.0
2024-05-02 15:20:00,97.88,97.91,97.76,97.76,30761.0,92.9843,93.0128,92.8703,92.8703,30761.0
2024-05-02 15:25:00,97.75,97.76,97.55,97.74,73274.0,92.8608,92.8703,92.6708,92.8513,73274.0
2024-05-02 15:30:00,97.73,97.85,97.67,97.82,116251.0,92.8418,92.9558,92.7848,92.9273,116251.0
2024-05-02 15:35:00,97.83,97.84,97.61,97.61,72205.0,92.9368,92.9463,92.7278,92.7278,72205.0
2024-05-02 15:40:00,97.59,97.61,97.44,97.48,61771.0,92.7088,92.7278,92.5663,92.6043,61771.0
2024-05-02 15:45:00,97.47,97.63,97.45,97.48,80433.0,92.5948,92.7468,92.5758,92.6043,80433.0
2024-05-02 15:50:00,97.47,97.6,97.39,97.45,144384.0,92.5948,92.7183,92.5188,92.5758,144384.0
2024-05-02 15:55:00,97.46,97.61,97.24,97.32,447688.0,92.5853,92.7278,92.3763,92.4523,447688.0
2024-05-03 09:30:00,97.47,97.6,96.97,97.05,66196.0,92.5948,92.7183,92.1198,92.1958,66196.0
2024-05-03 09:35:00,97.01,97.32,96.96,97.32,31435.0,92.1578,92.4523,92.1104,92.4523,31435.0
2024-05-03 09:40:00,97.27,97.89,97.27,97.77,32856.0,92.4048,92.9938,92.4048,92.8798,32856.0
2024-05-03 09:45:00,97.75,97.92,97.61,97.62,19803.0,92.8608,93.0223,92.7278,92.7373,19803.0
2024-05-03 09:50:00,97.61,97.66,97.41,97.56,12276.0,92.7278,92.7753,92.5378,92.6803,12276.0
2024-05-03 09:55:00,97.53,97.56,97.46,97.5,8711.0,92.6518,92.6803,92.5853,92.6233,8711.0
2024-05-03 10:00:00,97.52,97.62,97.0,97.05,19272.0,92.6423,92.7373,92.1483,92.1958,19272.0
2024-05-03 10:05:00,97.02,97.03,96.8,96.87,11625.0,92.1673,92.1768,91.9584,92.0249,11625.0
2024-05-03 10:10:00,96.82,96.82,96.47,96.58,19092.0,91.9774,91.9774,91.6449,91.7494,19092.0
2024-05-03 10:15:00,96.59,96.72,96.55,96.72,16518.0,91.7589,91.8824,91.7209,91.8824,16518.0
2024-05-03 10:20:00,96.71,96.71,96.33,96.42,32608.0,91.8729,91.8729,91.5119,91.5974,32608.0
2024-05-03 10:25:00,96.4,96.69,96.34,96.66,15816.0,91.5784,91.8539,91.5214,91.8254,15816.0
2024-05-03 10:30:00,96.63,96.87,96.62,96.67,35113.0,91.7969,92.0249,91.7874,91.8349,35113.0
2024-05-03 10:35:00,96.67,96.89,96.66,96.78,48981.0,91.8349,92.0439,91.8254,91.9394,48981.0
2024-05-03 10:40:00,96.79,96.92,96.69,96.74,110398.0,91.9489,92.0724,91.8539,91.9014,110398.0
2024-05-03 10:45:00,96.73,96.79,96.68,96.79,28924.0,91.8919,91.9489,91.8444,91.9489,28924.0
2024-05-03 10:50:00,96.79,96.85,96.7,96.83,26695.0,91.9489,92.0059,91.8634,91.9869,26695.0
2024-05-03 10:55:00,96.83,96.92,96.78,96.92,29370.0,91.9869,92.0724,91.9394,92.0724,29370.0
2024-05-03 11:00:00,96.93,97.01,96.89,96.99,22461.0,92.0819,92.1578,92.0439,92.1388,22461.0
2024-05-03 11:05:00,96.99,97.0,96.81,96.87,32525.0,92.1388,92.1483,91.9679,92.0249,32525.0
2024-05-03 11:10:00,96.87,97.16,96.87,97.16,28021.0,92.0249,92.3003,92.0249,92.3003,28021.0
2024-05-03 11:15:00,97.12,97.16,97.07,97.09,27962.0,92.2623,92.3003,92.2148,92.2338,27962.0
2024-05-03 11:20:00,97.1,97.2,97.09,97.18,21527.0,92.2433,92.3383,92.2338,92.3193,21527.0
2024-05-03 11:25:00,97.18,97.24,97.13,97.21,25000.0,92.3193,92.3763,92.2718,92.3478,25000.0
2024-05-03 11:30:00,97.22,97.24,97.05,97.05,23664.0,92.3573,92.3763,92.1958,92.1958,23664.0
2024-05-03 11:35:00,97.05,97.12,96.96,96.96,25197.0,92.1958,92.2623,92.1104,92.1104,25197.0
2024-05-03 11:40:00,96.97,97.03,96.89,96.92,26621.0,92.1198,92.1768,92.0439,92.0724,26621.0
2024-05-03 11:45:00,96.91,97.03,96.91,97.03,20238.0,92.0629,92.1768,92.0629,92.1768,20238.0
2024-05-03 11:50:00,97.03,97.11,97.03,97.09,18988.0,92.1768,92.2528,92.1768,92.2338,18988.0
2024-05-03 11:55:00,97.09,97.26,97.08,97.12,19357.0,92.2338,92.3953,92.2243,92.2623,19357.0
2024-05-03 12:00:00,97.13,97.27,97.13,97.26,17873.0,92.2718,92.4048,92.2718,92.3953,17873.0
2024-05-03 12:05:00,97.27,97.28,97.19,97.28,22523.0,92.4048,92.4143,92.3288,92.4143,22523.0
2024-05-03 12:10:00,97.28,97.3,97.16,97.19,17446.0,92.4143,92.4333,92.3003,92.3288,17446.0
2024-05-03 12:15:00,97.2,97.23,97.19,97.22,13537.0,92.3383,92.3668,92.3288,92.3573,13537.0
2024-05-03 12:20:00,97.23,97.39,97.23,97.36,19113.0,92.3668,92.5188,92.3668,92.4903,19113.0
2024-05-03 12:25:00,97.35,97.38,97.32,97.34,19034.0,92.4808,92.5093,92.4523,92.4713,19034.0
2024-05-03 12:30:00,97.36,97.39,97.3,97.39,16927.0,92.4903,92.5188,92.4333,92.5188,16927.0
2024-05-03 12:35:00,97.39,97.4,97.26,97.32,20637.0,92.5188,92.5283,92.3953,92.4523,20637.0
2024-05-03 12:40:00,97.32,97.33,97.25,97.3,20000.0,92.4523,92.4618,92.3858,92.4333,20000.0
2024-05-03 12:45:00,97.3,97.31,97.25,97.29,10980.0,92.4333,92.4428,92.3858,92.4238,10980.0
2024-05-03 12:50:00,97.29,97.31,97.26,97.3,11169.0,92.4238,92.4428,92.3953,92.4333,11169.0
2024-05-03 12:55:00,97.29,97.3,97.25,97.28,12590.0,92.4238,92.4333,92.3858,92.4143,12590.0
2024-05-03 13:00:00,97.29,97.41,97.28,97.4,17943.0,92.4238,92.5378,92.4143,92.5283,17943.0
2024-05-03 13:05:00,97.4,97.41,97.34,97.38,14474.0,92.5283,92.5378,92.4713,92.5093,14474.0
2024-05-03 13:10:00,97.38,97.42,97.33,97.42,20269.0,92.5093,92.5473,92.4618,92.5473,20269.0
2024-05-03 13:15:00,97.41,97.5,97.39,97.43,18880.0,92.5378,92.6233,92.5188,92.5568,18880.0
2024-05-03 13:20:00,97.42,97.44,97.33,97.44,17899.0,92.5473,92.5663,92.4618,92.5663,17899.0
2024-05-03 13:25:00,97.44,97.45,97.32,97.4,41628.0,92.5663,92.5758,92.4523,92.5283,41628.0
2024-05-03 13:30:00,97.39,97.44,97.38,97.41,25670.0,92.5188,92.5663,92.5093,92.5378,25670.0
2024-05-03 13:35:00,97.41,97.56,97.4,97.56,31742.0,92.5378,92.6803,92.5283,92.6803,31742.0
2024-05-03 13:40:00,97.56,97.59,97.5,97.58,25994.0,92.6803,92.7088,92.6233,92.6993,25994.0
2024-05-03 13:45:00,97.58,97.69,97.56,97.65,24565.0,92.6993,92.8038,92.6803,92.7658,24565.0
2024-05-03 13:50:00,97.66,97.71,97.61,97.68,28293.0,92.7753,92.8228,92.7278,92.7943,28293.0
2024-05-03 13:55:00,97.68,97.78,97.68,97.72,25326.0,92.7943,92.8893,92.7943,92.8323,25326.0
2024-05-03 14:00:00,97.73,97.74,97.65,97.69,29270.0,92.8418,92.8513,92.7658,92.8038,29270.0
2024-05-03 14:05:00,97.69,97.7,97.63,97.64,31861.0,92.8038,92.8133,92.7468,92.7563,31861.0
2024-05-03 14:10:00,97.65,97.71,97.64,97.67,29349.0,92.7658,92.8228,92.7563,92.7848,29349.0
2024-05-03 14:15:00,97.68,97.75,97.66,97.73,28153.0,92.7943,92.8608,92.7753,92.8418,28153.0
2024-05-03 14:20:00,97.73,97.85,97.73,97.84,24117.0,92.8418,92.9558,92.8418,92.9463,24117.0
2024-05-03 14:25:00,97.84,97.85,97.74,97.75,25686.0,92.9463,92.9558,92.8513,92.8608,25686.0
2024-05-03 14:30:00,97.75,97.79,97.72,97.74,25297.0,92.8608,92.8988,92.8323,92.8513,25297.0
2024-05-03 14:35:00,97.74,97.85,97.74,97.76,27708.0,92.8513,92.9558,92.8513,92.8703,27708.0
2024-05-03 14:40:00,97.76,97.82,97.7,97.81,25262.0,92.8703,92.9273,92.8133,92.9178,25262.0
2024-05-03 14:45:00,97.8,97.87,97.79,97.87,44902.0,92.9083,92.9748,92.8988,92.9748,44902.0
2024-05-03 14:50:00,97.86,97.91,97.83,97.88,34485.0,92.9653,93.0128,92.9368,92.9843,34485.0
2024-05-03 14:55:00,97.88,97.93,97.86,97.89,49287.0,92.9843,93.0318,92.9653,92.9938,49287.0
2024-05-03 15:00:00,97.89,97.89,97.75,97.82,54345.0,92.9938,92.9938,92.8608,92.9273,54345.0
2024-05-03 15:05:00,97.81,97.94,97.81,97.93,46830.0,92.9178,93.0413,92.9178,93.0318,46830.0
2024-05-03 15:10:00,97.92,97.97,97.85,97.93,48430.0,93.0223,93.0698,92.9558,93.0318,48430.0
2024-05-03 15:15:00,97.92,97.92,97.81,97.86,36408.0,93.0223,93.0223,92.9178,92.9653,36408.0
2024-05-03 15:20:00,97.86,97.99,97.85,97.98,49228.0,92.9653,93.0888,92.9558,93.0793,49228.0
2024-05-03 15:25:00,97.98,98.03,97.82,97.82,331591.0,93.0793,93.1268,92.9273,92.9273,331591.0
2024-05-03 15:30:00,97.81,97.83,97.57,97.68,83067.0,92.9178,92.9368,92.6898,92.7943,83067.0
2024-05-03 15:35:00,97.69,97.79,97.66,97.68,33977.0,92.8038,92.8988,92.7753,92.7943,33977.0
2024-05-03 15:40:00,97.69,97.71,97.62,97.64,43359.0,92.8038,92.8228,92.7373,92.7563,43359.0
2024-05-03 15:45:00,97.64,97.67,97.62,97.62,48225.0,92.7563,92.7848,92.7373,92.7373,48225.0
2024-05-03 15:50:00,97.62,97.77,97.56,97.71,119327.0,92.7373,92.8798,92.6803,92.8228,119327.0
2024-05-03 15:55:00,97.71,97.71,97.39,97.41,442666.0,92.8228,92.8228,92.5188,92.5378,442666.0
2024-05-06 09:30:00,97.76,97.9,97.52,97.64,58885.0,92.8703,93.0033,92.6423,92.7563,58885.0
2024-05-06 09:35:00,97.64,97.67,97.45,97.55,13128.0,92.7563,92.7848,92.5758,92.6708,13128.0
2024-05-06 09:40:00,97.58,97.6,97.45,97.45,26401.0,92.6993,92.7183,92.5758,92.5758,26401.0
2024-05-06 09:45:00,97.47,97.51,97.32,97.35,16152.0,92.5948,92.6328,92.4523,92.4808,16152.0
2024-05-06 09:50:00,97.31,97.41,97.27,97.41,12560.0,92.4428,92.5378,92.4048,92.5378,12560.0
2024-05-06 09:55:00,97.42,97.47,97.19,97.21,17710.0,92.5473,92.5948,92.3288,92.3478,17710.0
2024-05-06 10:00:00,97.23,97.26,97.12,97.16,13200.0,92.3668,92.3953,92.2623,92.3003,13200.0
2024-05-06 10:05:00,97.16,97.25,97.13,97.18,21584.0,92.3003,92.3858,92.2718,92.3193,21584.0
2024-05-06 10:10:00,97.19,97.22,97.05,97.11,14010.0,92.3288,92.3573,92.1958,92.2528,14010.0
2024-05-06 10:15:00,97.15,97.22,97.02,97.08,22801.0,92.2908,92.3573,92.1673,92.2243,22801.0
2024-05-06 10:20:00,97.04,97.07,96.86,96.88,33704.0,92.1863,92.2148,92.0154,92.0344,33704.0
2024-05-06 10:25:00,96.91,97.07,96.91,97.04,13801.0,92.0629,92.2148,92.0629,92.1863,13801.0
2024-05-06 10:30:00,97.04,97.1,97.02,97.06,8568.0,92.1863,92.2433,92.1673,92.2053,8568.0
2024-05-06 10:35:00,97.06,97.06,96.94,96.95,12518.0,92.2053,92.2053,92.0914,92.1009,12518.0
2024-05-06 10:40:00,96.94,96.94,96.85,96.87,17367.0,92.0914,92.0914,92.0059,92.0249,17367.0
2024-05-06 10:45:00,96.88,96.98,96.87,96.97,8218.0,92.0344,92.1293,92.0249,92.1198,8218.0
2024-05-06 10:50:00,96.97,97.01,96.89,96.92,9020.0,92.1198,92.1578,92.0439,92.0724,9020.0
2024-05-06 10:55:00,96.92,97.0,96.89,96.99,7575.0,92.0724,92.1483,92.0439,92.1388,7575.0
2024-05-06 11:00:00,96.99,97.01,96.91,96.92,14894.0,92.1388,92.1578,92.0629,92.0724,14894.0
2024-05-06 11:05:00,96.92,96.97,96.91,96.94,10862.0,92.0724,92.1198,92.0629,92.0914,10862.0
2024-05-06 11:10:00,96.94,96.99,96.92,96.93,10250.0,92.0914,92.1388,92.0724,92.0819,10250.0
2024-05-06 11:15:00,96.93,97.0,96.91,97.0,11982.0,92.0819,92.1483,92.0629,92.1483,11982.0
2024-05-06 11:20:00,97.01,97.05,96.93,96.94,15984.0,92.1578,92.1958,92.0819,92.0914,15984.0
2024-05-06 11:25:00,96.93,96.96,96.91,96.93,8880.0,92.0819,92.1104,92.0629,92.0819,8880.0
2024-05-06 11:30:00,96.93,96.93,96.84,96.91,20873.0,92.0819,92.0819,91.9964,92.0629,20873.0
2024-05-06 11:35:00,96.92,96.97,96.89,96.95,7525.0,92.0724,92.1198,92.0439,92.1009,7525.0
2024-05-06 11:40:00,96.96,96.96,96.88,96.89,10220.0,92.1104,92.1104,92.0344,92.0439,10220.0
2024-05-06 11:45:00,96.88,96.95,96.87,96.9,18873.0,92.0344,92.1009,92.0249,92.0534,18873.0
2024-05-06 11:50:00,96.9,96.97,96.89,96.96,8293.0,92.0534,92.1198,92.0439,92.1104,8293.0
2024-05-06 11:55:00,96.96,96.98,96.95,96.95,7696.0,92.1104,92.1293,92.1009,92.1009,7696.0
2024-05-06 12:00:00,96.94,96.94,96.83,96.85,8440.0,92.0914,92.0914,91.9869,92.0059,8440.0
2024-05-06 12:05:00,96.84,96.88,96.81,96.83,9392.0,91.9964,92.0344,91.9679,91.9869,9392.0
2024-05-06 12:10:00,96.84,96.96,96.84,96.9,20997.0,91.9964,92.1104,91.9964,92.0534,20997.0
2024-05-06 12:15:00,96.9,96.95,96.9,96.94,7157.0,92.0534,92.1009,92.0534,92.0914,7157.0
2024-05-06 12:20:00,96.93,96.93,96.86,96.86,18679.0,92.0819,92.0819,92.0154,92.0154,18679.0
2024-05-06 12:25:00,96.87,96.98,96.87,96.97,14826.0,92.0249,92.1293,92.0249,92.1198,14826.0
2024-05-06 12:30:00,96.98,97.04,96.97,96.99,15814.0,92.1293,92.1863,92.1198,92.1388,15814.0
2024-05-06 12:35:00,97.0,97.0,96.86,96.86,15926.0,92.1483,92.1483,92.0154,92.0154,15926.0
2024-05-06 12:40:00,96.86,96.87,96.72,96.72,15596.0,92.0154,92.0249,91.8824,91.8824,15596.0
2024-05-06 12:45:00,96.73,96.77,96.71,96.71,15002.0,91.8919,91.9299,91.8729,91.8729,15002.0
2024-05-06 12:50:00,96.71,96.78,96.65,96.75,25516.0,91.8729,91.9394,91.8159,91.9109,25516.0
2024-05-06 12:55:00,96.76,96.77,96.72,96.74,5678.0,91.9204,91.9299,91.8824,91.9014,5678.0
2024-05-06 13:00:00,96.75,96.79,96.74,96.76,8442.0,91.9109,91.9489,91.9014,91.9204,8442.0
2024-05-06 13:05:00,96.76,96.79,96.74,96.78,70326.0,91.9204,91.9489,91.9014,91.9394,70326.0
2024-05-06 13:10:00,96.79,96.81,96.77,96.78,6170.0,91.9489,91.9679,91.9299,91.9394,6170.0
2024-05-06 13:15:00,96.78,96.81,96.77,96.79,14291.0,91.9394,91.9679,91.9299,91.9489,14291.0
2024-05-06 13:20:00,96.79,96.83,96.75,96.83,12473.0,91.9489,91.9869,91.9109,91.9869,12473.0
2024-05-06 13:25:00,96.83,96.87,96.82,96.84,11807.0,91.9869,92.0249,91.9774,91.9964,11807.0
2024-05-06 13:30:00,96.84,96.89,96.84,96.88,11428.0,91.9964,92.0439,91.9964,92.0344,11428.0
2024-05-06 13:35:00,96.87,96.88,96.83,96.85,10011.0,92.0249,92.0344,91.9869,92.0059,10011.0
2024-05-06 13:40:00,96.84,96.85,96.75,96.76,6467.0,91.9964,92.0059,91.9109,91.9204,6467.0
2024-05-06 13:45:00,96.77,96.8,96.76,96.79,12492.0,91.9299,91.9584,91.9204,91.9489,12492.0
2024-05-06 13:50:00,96.79,96.85,96.79,96.84,8127.0,91.9489,92.0059,91.9489,91.9964,8127.0
2024-05-06 13:55:00,96.83,96.84,96.74,96.74,11264.0,91.9869,91.9964,91.9014,91.9014,11264.0
2024-05-06 14:00:00,96.75,96.85,96.74,96.84,14857.0,91.9109,92.0059,91.9014,91.9964,14857.0
2024-05-06 14:05:00,96.84,96.84,96.77,96.77,10903.0,91.9964,91.9964,91.9299,91.9299,10903.0
2024-05-06 14:10:00,96.78,96.84,96.77,96.82,17137.0,91.9394,91.9964,91.9299,91.9774,17137.0
2024-05-06 14:15:00,96.83,96.85,96.79,96.79,12774.0,91.9869,92.0059,91.9489,91.9489,12774.0
2024-05-06 14:20:00,96.79,96.79,96.72,96.79,22167.0,91.9489,91.9489,91.8824,91.9489,22167.0
2024-05-06 14:25:00,96.79,96.84,96.78,96.81,10727.0,91.9489,91.9964,91.9394,91.9679,10727.0
2024-05-06 14:30:00,96.81,96.86,96.81,96.85,8822.0,91.9679,92.0154,91.9679,92.0059,8822.0
2024-05-06 14:35:00,96.85,96.85,96.83,96.84,15600.0,92.0059,92.0059,91.9869,91.9964,15600.0
2024-05-06 14:40:00,96.84,96.92,96.83,96.88,17606.0,91.9964,92.0724,91.9869,92.0344,17606.0
2024-05-06 14:45:00,96.88,96.96,96.86,96.92,15625.0,92.0344,92.1104,92.0154,92.0724,15625.0
2024-05-06 14:50:00,96.92,97.05,96.9,97.04,230579.0,92.0724,92.1958,92.0534,92.1863,230579.0
2024-05-06 14:55:00,97.03,97.08,97.02,97.07,16920.0,92.1768,92.2243,92.1673,92.2148,16920.0
2024-05-06 15:00:00,97.08,97.26,97.08,97.25,27933.0,92.2243,92.3953,92.2243,92.3858,27933.0
2024-05-06 15:05:00,97.26,97.32,97.22,97.22,37382.0,92.3953,92.4523,92.3573,92.3573,37382.0
2024-05-06 15:10:00,97.21,97.21,97.18,97.19,15172.0,92.3478,92.3478,92.3193,92.3288,15172.0
2024-05-06 15:15:00,97.18,97.24,97.15,97.22,32376.0,92.3193,92.3763,92.2908,92.3573,32376.0
2024-05-06 15:20:00,97.23,97.23,97.18,97.19,16660.0,92.3668,92.3668,92.3193,92.3288,16660.0
2024-05-06 15:25:00,97.18,97.19,97.06,97.06,30127.0,92.3193,92.3288,92.2053,92.2053,30127.0
2024-05-06 15:30:00,97.07,97.15,97.07,97.14,16279.0,92.2148,92.2908,92.2148,92.2813,16279.0
2024-05-06 15:35:00,97.15,97.28,97.15,97.25,29011.0,92.2908,92.4143,92.2908,92.3858,29011.0
2024-05-06 15:40:00,97.24,97.25,97.17,97.2,20925.0,92.3763,92.3858,92.3098,92.3383,20925.0
2024-05-06 15:45:00,97.2,97.31,97.15,97.29,25820.0,92.3383,92.4428,92.2908,92.4238,25820.0
2024-05-06 15:50:00,97.29,97.34,97.22,97.31,65308.0,92.4238,92.4713,92.3573,92.4428,65308.0
2024-05-06 15:55:00,97.31,97.48,97.31,97.45,207839.0,92.4428,92.6043,92.4428,92.5758,207839.0
2024-05-07 09:30:00,98.0,98.09,97.5,98.04,87494.0,93.0983,93.1838,92.6233,93.1363,87494.0
2024-05-07 09:35:00,98.1,98.13,97.77,98.08,16150.0,93.1933,93.2218,92.8798,93.1743,16150.0
2024-05-07 09:40:00,98.06,98.24,98.05,98.1,10534.0,93.1553,93.3263,93.1458,93.1933,10534.0
2024-05-07 09:45:00,98.13,98.25,98.1,98.24,16199.0,93.2218,93.3358,93.1933,93.3263,16199.0
2024-05-07 09:50:00,98.25,98.41,98.24,98.27,21683.0,93.3358,93.4878,93.3263,93.3548,21683.0
2024-05-07 09:55:00,98.24,98.28,97.97,97.97,21643.0,93.3263,93.3643,93.0698,93.0698,21643.0
2024-05-07 10:00:00,97.97,97.98,97.78,97.8,10759.0,93.0698,93.0793,92.8893,92.9083,10759.0
2024-05-07 10:05:00,97.8,97.8,97.55,97.59,8115.0,92.9083,92.9083,92.6708,92.7088,8115.0
2024-05-07 10:10:00,97.55,97.73,97.47,97.69,19565.0,92.6708,92.8418,92.5948,92.8038,19565.0
2024-05-07 10:15:00,97.67,97.79,97.65,97.75,22926.0,92.7848,92.8988,92.7658,92.8608,22926.0
2024-05-07 10:20:00,97.75,97.76,97.66,97.75,18777.0,92.8608,92.8703,92.7753,92.8608,18777.0
2024-05-07 10:25:00,97.74,97.76,97.68,97.7,7828.0,92.8513,92.8703,92.7943,92.8133,7828.0
2024-05-07 10:30:00,97.73,97.77,97.66,97.77,12348.0,92.8418,92.8798,92.7753,92.8798,12348.0
2024-05-07 10:35:00,97.79,97.87,97.75,97.8,24230.0,92.8988,92.9748,92.8608,92.9083,24230.0
2024-05-07 10:40:00,97.8,97.86,97.71,97.74,16994.0,92.9083,92.9653,92.8228,92.8513,16994.0
2024-05-07 10:45:00,97.74,97.75,97.62,97.73,13830.0,92.8513,92.8608,92.7373,92.8418,13830.0
2024-05-07 10:50:00,97.73,97.74,97.69,97.71,6871.0,92.8418,92.8513,92.8038,92.8228,6871.0
2024-05-07 10:55:00,97.72,97.73,97.55,97.55,10952.0,92.8323,92.8418,92.6708,92.6708,10952.0
2024-05-07 11:00:00,97.54,97.58,97.49,97.52,17576.0,92.6613,92.6993,92.6138,92.6423,17576.0
2024-05-07 11:05:00,97.53,97.58,97.52,97.52,13960.0,92.6518,92.6993,92.6423,92.6423,13960.0
2024-05-07 11:10:00,97.51,97.63,97.51,97.59,19562.0,92.6328,92.7468,92.6328,92.7088,19562.0
2024-05-07 11:15:00,97.59,97.6,97.55,97.55,9784.0,92.7088,92.7183,92.6708,92.6708,9784.0
2024-05-07 11:20:00,97.55,97.56,97.51,97.54,10748.0,92.6708,92.6803,92.6328,92.6613,10748.0
2024-05-07 11:25:00,97.54,97.57,97.49,97.51,14455.0,92.6613,92.6898,92.6138,92.6328,14455.0
2024-05-07 11:30:00,97.49,97.53,97.43,97.49,18366.0,92.6138,92.6518,92.5568,92.6138,18366.0
2024-05-07 11:35:00,97.51,97.57,97.48,97.55,29435.0,92.6328,92.6898,92.6043,92.6708,29435.0
2024-05-07 11:40:00,97.55,97.59,97.48,97.58,23199.0,92.6708,92.7088,92.6043,92.6993,23199.0
2024-05-07 11:45:00,97.58,97.65,97.56,97.59,12337.0,92.6993,92.7658,92.6803,92.7088,12337.0
2024-05-07 11:50:00,97.6,97.64,97.51,97.52,12587.0,92.7183,92.7563,92.6328,92.6423,12587.0
2024-05-07 11:55:00,97.51,97.53,97.5,97.5,6772.0,92.6328,92.6518,92.6233,92.6233,6772.0
2024-05-07 12:00:00,97.51,97.52,97.38,97.38,11328.0,92.6328,92.6423,92.5093,92.5093,11328.0
2024-05-07 12:05:00,97.39,97.42,97.36,97.41,9917.0,92.5188,92.5473,92.4903,92.5378,9917.0
2024-05-07 12:10:00,97.41,97.48,97.41,97.48,12940.0,92.5378,92.6043,92.5378,92.6043,12940.0
2024-05-07 12:15:00,97.46,97.51,97.44,97.44,6646.0,92.5853,92.6328,92.5663,92.5663,6646.0
2024-05-07 12:20:00,97.45,97.49,97.44,97.45,9020.0,92.5758,92.6138,92.5663,92.5758,9020.0
2024-05-07 12:25:00,97.44,97.5,97.44,97.5,4888.0,92.5663,92.6233,92.5663,92.6233,4888.0
2024-05-07 12:30:00,97.51,97.57,97.51,97.53,8841.0,92.6328,92.6898,92.6328,92.6518,8841.0
2024-05-07 12:35:00,97.54,97.54,97.48,97.52,8178.0,92.6613,92.6613,92.6043,92.6423,8178.0
2024-05-07 12:40:00,97.53,97.61,97.51,97.61,12413.0,92.6518,92.7278,92.6328,92.7278,12413.0
2024-05-07 12:45:00,97.59,97.66,97.57,97.66,6519.0,92.7088,92.7753,92.6898,92.7753,6519.0
2024-05-07 12:50:00,97.67,97.8,97.64,97.8,21052.0,92.7848,92.9083,92.7563,92.9083,21052.0
2024-05-07 12:55:00,97.82,97.82,97.7,97.71,14531.0,92.9273,92.9273,92.8133,92.8228,14531.0
2024-05-07 13:00:00,97.7,97.71,97.66,97.7,7036.0,92.8133,92.8228,92.7753,92.8133,7036.0
2024-05-07 13:05:00,97.71,97.81,97.7,97.8,12024.0,92.8228,92.9178,92.8133,92.9083,12024.0
2024-05-07 13:10:00,97.83,97.86,97.81,97.85,13542.0,92.9368,92.9653,92.9178,92.9558,13542.0
2024-05-07 13:15:00,97.85,97.87,97.72,97.72,7215.0,92.9558,92.9748,92.8323,92.8323,7215.0
2024-05-07 13:20:00,97.73,97.76,97.66,97.66,9255.0,92.8418,92.8703,92.7753,92.7753,9255.0
2024-05-07 13:25:00,97.67,97.7,97.66,97.68,9078.0,92.7848,92.8133,92.7753,92.7943,9078.0
2024-05-07 13:30:00,97.67,97.7,97.63,97.64,5994.0,92.7848,92.8133,92.7468,92.7563,5994.0
2024-05-07 13:35:00,97.62,97.65,97.62,97.63,5863.0,92.7373,92.7658,92.7373,92.7468,5863.0
2024-05-07 13:40:00,97.61,97.64,97.59,97.64,7977.0,92.7278,92.7563,92.7088,92.7563,7977.0
2024-05-07 13:45:00,97.65,97.65,97.57,97.64,20850.0,92.7658,92.7658,92.6898,92.7563,20850.0
2024-05-07 13:50:00,97.63,97.67,97.62,97.65,6176.0,92.7468,92.7848,92.7373,92.7658,6176.0
2024-05-07 13:55:00,97.64,97.68,97.6,97.63,18789.0,92.7563,92.7943,92.7183,92.7468,18789.0
2024-05-07 14:00:00,97.63,97.67,97.63,97.66,14750.0,92.7468,92.7848,92.7468,92.7753,14750.0
2024-05-07 14:05:00,97.66,97.72,97.63,97.64,16197.0,92.7753,92.8323,92.7468,92.7563,16197.0
2024-05-07 14:10:00,97.64,97.65,97.56,97.62,7208.0,92.7563,92.7658,92.6803,92.7373,7208.0
2024-05-07 14:15:00,97.6,97.63,97.59,97.63,12219.0,92.7183,92.7468,92.7088,92.7468,12219.0
2024-05-07 14:20:00,97.63,97.64,97.59,97.63,7514.0,92.7468,92.7563,92.7088,92.7468,7514.0
2024-05-07 14:25:00,97.62,97.64,97.6,97.61,14812.0,92.7373,92.7563,92.7183,92.7278,14812.0
2024-05-07 14:30:00,97.6,97.61,97.52,97.58,16546.0,92.7183,92.7278,92.6423,92.6993,16546.0
2024-05-07 14:35:00,97.58,97.63,97.56,97.59,10660.0,92.6993,92.7468,92.6803,92.7088,10660.0
2024-05-07 14:40:00,97.59,97.66,97.58,97.65,10295.0,92.7088,92.7753,92.6993,92.7658,10295.0
2024-05-07 14:45:00,97.66,97.66,97.61,97.62,20040.0,92.7753,92.7753,92.7278,92.7373,20040.0
2024-05-07 14:50:00,97.62,97.62,97.56,97.58,16824.0,92.7373,92.7373,92.6803,92.6993,16824.0
2024-05-07 14:55:00,97.58,97.61,97.57,97.6,18541.0,92.6993,92.7278,92.6898,92.7183,18541.0
2024-05-07 15:00:00,97.6,97.6,97.55,97.58,21634.0,92.7183,92.7183,92.6708,92.6993,21634.0
2024-05-07 15:05:00,97.57,97.59,97.54,97.56,13422.0,92.6898,92.7088,92.6613,92.6803,13422.0
2024-05-07 15:10:00,97.55,97.58,97.55,97.55,12410.0,92.6708,92.6993,92.6708,92.6708,12410.0
2024-05-07 15:15:00,97.54,97.56,97.53,97.54,9813.0,92.6613,92.6803,92.6518,92.6613,9813.0
2024-05-07 15:20:00,97.54,97.6,97.53,97.58,18063.0,92.6613,92.7183,92.6518,92.6993,18063.0
2024-05-07 15:25:00,97.56,97.61,97.54,97.59,15760.0,92.6803,92.7278,92.6613,92.7088,15760.0
2024-05-07 15:30:00,97.59,97.66,97.58,97.62,16523.0,92.7088,92.7753,92.6993,92.7373,16523.0
2024-05-07 15:35:00,97.62,97.63,97.57,97.59,25776.0,92.7373,92.7468,92.6898,92.7088,25776.0
2024-05-07 15:40:00,97.59,97.6,97.57,97.58,37480.0,92.7088,92.7183,92.6898,92.6993,37480.0
2024-05-07 15:45:00,97.59,97.71,97.58,97.7,45164.0,92.7088,92.8228,92.6993,92.8133,45164.0
2024-05-07 15:50:00,97.72,97.84,97.68,97.69,80822.0,92.8323,92.9463,92.7943,92.8038,80822.0
2024-05-07 15:55:00,97.69,97.7,97.49,97.51,494311.0,92.8038,92.8133,92.6138,92.6328,494311.0
2024-05-08 09:30:00,97.55,97.69,97.18,97.48,62669.0,92.6708,92.8038,92.3193,92.6043,62669.0
2024-05-08 09:35:00,97.44,97.56,97.38,97.5,78724.0,92.5663,92.6803,92.5093,92.6233,78724.0
2024-05-08 09:40:00,97.5,97.58,97.45,97.52,59111.0,92.6233,92.6993,92.5758,92.6423,59111.0
2024-05-08 09:45:00,97.52,97.53,97.42,97.47,273900.0,92.6423,92.6518,92.5473,92.5948,273900.0
2024-05-08 09:50:00,97.47,97.55,97.45,97.51,25446.0,92.5948,92.6708,92.5758,92.6328,25446.0
2024-05-08 09:55:00,97.52,97.54,97.43,97.43,27171.0,92.6423,92.6613,92.5568,92.5568,27171.0
2024-05-08 10:00:00,97.44,97.45,97.3,97.38,12720.0,92.5663,92.5758,92.4333,92.5093,12720.0
2024-05-08 10:05:00,97.38,97.38,97.24,97.32,11648.0,92.5093,92.5093,92.3763,92.4523,11648.0
2024-05-08 10:10:00,97.32,97.4,97.28,97.4,17272.0,92.4523,92.5283,92.4143,92.5283,17272.0
2024-05-08 10:15:00,97.42,97.49,97.36,97.44,33452.0,92.5473,92.6138,92.4903,92.5663,33452.0
2024-05-08 10:20:00,97.41,97.44,97.34,97.34,24057.0,92.5378,92.5663,92.4713,92.4713,24057.0
2024-05-08 10:25:00,97.32,97.34,97.24,97.3,8755.0,92.4523,92.4713,92.3763,92.4333,8755.0
2024-05-08 10:30:00,97.3,97.32,97.24,97.32,13770.0,92.4333,92.4523,92.3763,92.4523,13770.0
2024-05-08 10:35:00,97.32,97.39,97.31,97.39,18757.0,92.4523,92.5188,92.4428,92.5188,18757.0
2024-05-08 10:40:00,97.37,97.44,97.36,97.43,47592.0,92.4998,92.5663,92.4903,92.5568,47592.0
2024-05-08 10:45:00,97.43,97.51,97.4,97.51,18607.0,92.5568,92.6328,92.5283,92.6328,18607.0
2024-05-08 10:50:00,97.51,97.59,97.5,97.56,32846.0,92.6328,92.7088,92.6233,92.6803,32846.0
2024-05-08 10:55:00,97.56,97.61,97.55,97.61,14620.0,92.6803,92.7278,92.6708,92.7278,14620.0
2024-05-08 11:00:00,97.62,97.82,97.58,97.81,50569.0,92.7373,92.9273,92.6993,92.9178,50569.0
2024-05-08 11:05:00,97.79,97.81,97.72,97.73,14620.0,92.8988,92.9178,92.8323,92.8418,14620.0
2024-05-08 11:10:00,97.72,97.81,97.72,97.79,10927.0,92.8323,92.9178,92.8323,92.8988,10927.0
2024-05-08 11:15:00,97.8,97.91,97.77,97.85,59090.0,92.9083,93.0128,92.8798,92.9558,59090.0
2024-05-08 11:20:00,97.87,98.08,97.87,97.98,756043.0,92.9748,93.1743,92.9748,93.0793,756043.0
2024-05-08 11:25:00,97.98,97.99,97.84,97.84,11830.0,93.0793,93.0888,92.9463,92.9463,11830.0
2024-05-08 11:30:00,97.85,97.88,97.8,97.82,14966.0,92.9558,92.9843,92.9083,92.9273,14966.0
2024-05-08 11:35:00,97.84,97.91,97.79,97.86,43693.0,92.9463,93.0128,92.8988,92.9653,43693.0
2024-05-08 11:40:00,97.85,97.85,97.74,97.75,11762.0,92.9558,92.9558,92.8513,92.8608,11762.0
2024-05-08 11:45:00,97.76,97.78,97.73,97.76,7815.0,92.8703,92.8893,92.8418,92.8703,7815.0
2024-05-08 11:50:00,97.76,97.88,97.75,97.88,11367.0,92.8703,92.9843,92.8608,92.9843,11367.0
2024-05-08 11:55:00,97.88,97.92,97.86,97.91,15543.0,92.9843,93.0223,92.9653,93.0128,15543.0
2024-05-08 12:00:00,97.89,97.9,97.84,97.85,9094.0,92.9938,93.0033,92.9463,92.9558,9094.0
2024-05-08 12:05:00,97.85,97.85,97.79,97.81,10874.0,92.9558,92.9558,92.8988,92.9178,10874.0
2024-05-08 12:10:00,97.82,97.83,97.8,97.81,11317.0,92.9273,92.9368,92.9083,92.9178,11317.0
2024-05-08 12:15:00,97.81,97.82,97.78,97.81,9090.0,92.9178,92.9273,92.8893,92.9178,9090.0
2024-05-08 12:20:00,97.81,97.84,97.81,97.83,6990.0,92.9178,92.9463,92.9178,92.9368,6990.0
2024-05-08 12:25:00,97.83,97.86,97.82,97.85,15628.0,92.9368,92.9653,92.9273,92.9558,15628.0
2024-05-08 12:30:00,97.86,97.86,97.79,97.8,8151.0,92.9653,92.9653,92.8988,92.9083,8151.0
2024-05-08 12:35:00,97.79,97.8,97.74,97.77,9359.0,92.8988,92.9083,92.8513,92.8798,9359.0
2024-05-08 12:40:00,97.78,97.79,97.73,97.73,9593.0,92.8893,92.8988,92.8418,92.8418,9593.0
2024-05-08 12:45:00,97.74,97.77,97.74,97.75,6918.0,92.8513,92.8798,92.8513,92.8608,6918.0
2024-05-08 12:50:00,97.74,97.77,97.72,97.74,5270.0,92.8513,92.8798,92.8323,92.8513,5270.0
2024-05-08 12:55:00,97.75,97.78,97.72,97.73,14486.0,92.8608,92.8893,92.8323,92.8418,14486.0
2024-05-08 13:00:00,97.73,97.75,97.7,97.75,7430.0,92.8418,92.8608,92.8133,92.8608,7430.0
2024-05-08 13:05:00,97.74,97.77,97.73,97.74,5516.0,92.8513,92.8798,92.8418,92.8513,5516.0
2024-05-08 13:10:00,97.73,97.76,97.69,97.74,10476.0,92.8418,92.8703,92.8038,92.8513,10476.0
2024-05-08 13:15:00,97.73,97.77,97.73,97.76,7726.0,92.8418,92.8798,92.8418,92.8703,7726.0
2024-05-08 13:20:00,97.75,97.77,97.73,97.77,7977.0,92.8608,92.8798,92.8418,92.8798,7977.0
2024-05-08 13:25:00,97.78,97.79,97.74,97.77,24228.0,92.8893,92.8988,92.8513,92.8798,24228.0
2024-05-08 13:30:00,97.76,97.76,97.67,97.68,8973.0,92.8703,92.8703,92.7848,92.7943,8973.0
2024-05-08 13:35:00,97.68,97.75,97.63,97.75,65128.0,92.7943,92.8608,92.7468,92.8608,65128.0
2024-05-08 13:40:00,97.73,97.84,97.73,97.82,9034.0,92.8418,92.9463,92.8418,92.9273,9034.0
2024-05-08 13:45:00,97.83,97.83,97.78,97.79,7976.0,92.9368,92.9368,92.8893,92.8988,7976.0
2024-05-08 13:50:00,97.78,97.8,97.72,97.72,11986.0,92.8893,92.9083,92.8323,92.8323,11986.0
2024-05-08 13:55:00,97.73,97.75,97.7,97.73,12037.0,92.8418,92.8608,92.8133,92.8418,12037.0
2024-05-08 14:00:00,97.73,97.85,97.73,97.76,65290.0,92.8418,92.9558,92.8418,92.8703,65290.0
2024-05-08 14:05:00,97.76,97.9,97.75,97.89,55226.0,92.8703,93.0033,92.8608,92.9938,55226.0
2024-05-08 14:10:00,97.89,97.92,97.87,97.9,11683.0,92.9938,93.0223,92.9748,93.0033,11683.0
2024-05-08 14:15:00,97.88,97.88,97.82,97.84,14584.0,92.9843,92.9843,92.9273,92.9463,14584.0
2024-05-08 14:20:00,97.84,97.87,97.76,97.82,26799.0,92.9463,92.9748,92.8703,92.9273,26799.0
2024-05-08 14:25:00,97.81,97.9,97.8,97.89,80605.0,92.9178,93.0033,92.9083,92.9938,80605.0
2024-05-08 14:30:00,97.89,97.92,97.86,97.86,13043.0,92.9938,93.0223,92.9653,92.9653,13043.0
2024-05-08 14:35:00,97.87,97.87,97.73,97.78,14331.0,92.9748,92.9748,92.8418,92.8893,14331.0
2024-05-08 14:40:00,97.78,97.81,97.76,97.8,11138.0,92.8893,92.9178,92.8703,92.9083,11138.0
2024-05-08 14:45:00,97.79,97.8,97.76,97.77,8266.0,92.8988,92.9083,92.8703,92.8798,8266.0
2024-05-08 14:50:00,97.78,97.8,97.75,97.75,15262.0,92.8893,92.9083,92.8608,92.8608,15262.0
2024-05-08 14:55:00,97.75,97.75,97.67,97.68,10357.0,92.8608,92.8608,92.7848,92.7943,10357.0
2024-05-08 15:00:00,97.69,97.78,97.65,97.68,68110.0,92.8038,92.8893,92.7658,92.7943,68110.0
2024-05-08 15:05:00,97.7,97.89,97.7,97.87,15292.0,92.8133,92.9938,92.8133,92.9748,15292.0
2024-05-08 15:10:00,97.87,97.91,97.85,97.88,8178.0,92.9748,93.0128,92.9558,92.9843,8178.0
2024-05-08 15:15:00,97.9,97.9,97.82,97.82,14359.0,93.0033,93.0033,92.9273,92.9273,14359.0
2024-05-08 15:20:00,97.83,97.87,97.81,97.84,12525.0,92.9368,92.9748,92.9178,92.9463,12525.0
2024-05-08 15:25:00,97.83,97.86,97.8,97.83,10199.0,92.9368,92.9653,92.9083,92.9368,10199.0
2024-05-08 15:30:00,97.82,97.91,97.81,97.9,28567.0,92.9273,93.0128,92.9178,93.0033,28567.0
2024-05-08 15:35:00,97.9,98.05,97.88,98.02,102405.0,93.0033,93.1458,92.9843,93.1173,102405.0
2024-05-08 15:40:00,98.03,98.06,98.0,98.05,22517.0,93.1268,93.1553,93.0983,93.1458,22517.0
2024-05-08 15:45:00,98.05,98.2,98.03,98.2,553665.0,93.1458,93.2883,93.1268,93.2883,553665.0
2024-05-08 15:50:00,98.19,98.51,98.12,98.18,265450.0,93.2788,93.5828,93.2123,93.2693,265450.0
2024-05-08 15:55:00,98.19,98.44,98.18,98.28,423828.0,93.2788,93.5163,93.2693,93.3643,423828.0
2024-05-09 09:30:00,98.43,98.5,98.24,98.3,110070.0,93.5068,93.5733,93.3263,93.3833,110070.0
2024-05-09 09:35:00,98.33,98.44,98.19,98.33,62844.0,93.4118,93.5163,93.2788,93.4118,62844.0
2024-05-09 09:40:00,98.31,98.45,98.27,98.39,16719.0,93.3928,93.5258,93.3548,93.4688,16719.0
2024-05-09 09:45:00,98.4,98.55,98.4,98.5,65291.0,93.4783,93.6208,93.4783,93.5733,65291.0
2024-05-09 09:50:00,98.52,98.52,98.42,98.46,7373.0,93.5923,93.5923,93.4973,93.5353,7373.0
2024-05-09 09:55:00,98.45,98.5,98.43,98.48,12453.0,93.5258,93.5733,93.5068,93.5543,12453.0
2024-05-09 10:00:00,98.48,98.58,98.47,98.5,18354.0,93.5543,93.6493,93.5448,93.5733,18354.0
2024-05-09 10:05:00,98.48,98.67,98.47,98.67,16823.0,93.5543,93.7348,93.5448,93.7348,16823.0
2024-05-09 10:10:00,98.68,98.74,98.67,98.73,16562.0,93.7443,93.8013,93.7348,93.7918,16562.0
2024-05-09 10:15:00,98.7,98.8,98.69,98.79,13592.0,93.7633,93.8583,93.7538,93.8488,13592.0
2024-05-09 10:20:00,98.77,98.84,98.74,98.84,10537.0,93.8298,93.8963,93.8013,93.8963,10537.0
2024-05-09 10:25:00,98.84,98.86,98.8,98.84,8165.0,93.8963,93.9153,93.8583,93.8963,8165.0
2024-05-09 10:30:00,98.82,98.84,98.71,98.73,8607.0,93.8773,93.8963,93.7728,93.7918,8607.0
2024-05-09 10:35:00,98.74,98.76,98.65,98.71,21139.0,93.8013,93.8203,93.7158,93.7728,21139.0
2024-05-09 10:40:00,98.71,98.79,98.7,98.77,21423.0,93.7728,93.8488,93.7633,93.8298,21423.0
2024-05-09 10:45:00,98.77,98.85,98.77,98.84,59583.0,93.8298,93.9058,93.8298,93.8963,59583.0
2024-05-09 10:50:00,98.84,98.91,98.83,98.89,10874.0,93.8963,93.9628,93.8868,93.9438,10874.0
2024-05-09 10:55:00,98.89,98.96,98.87,98.91,20674.0,93.9438,94.0103,93.9248,93.9628,20674.0
2024-05-09 11:00:00,98.92,98.94,98.89,98.94,14676.0,93.9723,93.9913,93.9438,93.9913,14676.0
2024-05-09 11:05:00,98.92,98.92,98.77,98.78,34034.0,93.9723,93.9723,93.8298,93.8393,34034.0
2024-05-09 11:10:00,98.8,98.8,98.74,98.74,47022.0,93.8583,93.8583,93.8013,93.8013,47022.0
2024-05-09 11:15:00,98.75,98.79,98.71,98.78,32912.0,93.8108,93.8488,93.7728,93.8393,32912.0
2024-05-09 11:20:00,98.77,98.78,98.63,98.66,16866.0,93.8298,93.8393,93.6968,93.7253,16866.0
2024-05-09 11:25:00,98.65,98.7,98.57,98.59,42856.0,93.7158,93.7633,93.6398,93.6588,42856.0
2024-05-09 11:30:00,98.59,98.62,98.55,98.62,23705.0,93.6588,93.6873,93.6208,93.6873,23705.0
2024-05-09 11:35:00,98.61,98.71,98.58,98.71,10303.0,93.6778,93.7728,93.6493,93.7728,10303.0
2024-05-09 11:40:00,98.71,98.74,98.7,98.72,17303.0,93.7728,93.8013,93.7633,93.7823,17303.0
2024-05-09 11:45:00,98.72,98.76,98.7,98.76,23299.0,93.7823,93.8203,93.7633,93.8203,23299.0
2024-05-09 11:50:00,98.76,98.76,98.65,98.66,15147.0,93.8203,93.8203,93.7158,93.7253,15147.0
2024-05-09 11:55:00,98.66,98.68,98.63,98.67,14078.0,93.7253,93.7443,93.6968,93.7348,14078.0
2024-05-09 12:00:00,98.67,98.7,98.65,98.69,11469.0,93.7348,93.7633,93.7158,93.7538,11469.0
2024-05-09 12:05:00,98.68,98.82,98.67,98.8,30342.0,93.7443,93.8773,93.7348,93.8583,30342.0
2024-05-09 12:10:00,98.8,98.82,98.75,98.82,8176.0,93.8583,93.8773,93.8108,93.8773,8176.0
2024-05-09 12:15:00,98.83,98.84,98.79,98.79,10797.0,93.8868,93.8963,93.8488,93.8488,10797.0
2024-05-09 12:20:00,98.78,98.8,98.77,98.79,8600.0,93.8393,93.8583,93.8298,93.8488,8600.0
2024-05-09 12:25:00,98.81,98.84,98.77,98.8,13700.0,93.8678,93.8963,93.8298,93.8583,13700.0
2024-05-09 12:30:00,98.8,98.8,98.71,98.72,14651.0,93.8583,93.8583,93.7728,93.7823,14651.0
2024-05-09 12:35:00,98.72,98.74,98.67,98.7,12208.0,93.7823,93.8013,93.7348,93.7633,12208.0
2024-05-09 12:40:00,98.71,98.73,98.66,98.67,8635.0,93.7728,93.7918,93.7253,93.7348,8635.0
2024-05-09 12:45:00,98.67,98.75,98.67,98.7,17797.0,93.7348,93.8108,93.7348,93.7633,17797.0
2024-05-09 12:50:00,98.71,98.87,98.71,98.85,15110.0,93.7728,93.9248,93.7728,93.9058,15110.0
2024-05-09 12:55:00,98.86,98.89,98.83,98.88,17953.0,93.9153,93.9438,93.8868,93.9343,17953.0
2024-05-09 13:00:00,98.88,98.89,98.81,98.88,8616.0,93.9343,93.9438,93.8678,93.9343,8616.0
2024-05-09 13:05:00,98.87,98.88,98.72,98.73,12362.0,93.9248,93.9343,93.7823,93.7918,12362.0
2024-05-09 13:10:00,98.74,98.78,98.72,98.73,9966.0,93.8013,93.8393,93.7823,93.7918,9966.0
2024-05-09 13:15:00,98.71,98.73,98.67,98.67,5992.0,93.7728,93.7918,93.7348,93.7348,5992.0
2024-05-09 13:20:00,98.68,98.75,98.67,98.72,8337.0,93.7443,93.8108,93.7348,93.7823,8337.0
2024-05-09 13:25:00,98.72,98.82,98.7,98.81,30396.0,93.7823,93.8773,93.7633,93.8678,30396.0
2024-05-09 13:30:00,98.82,98.87,98.81,98.84,13935.0,93.8773,93.9248,93.8678,93.8963,13935.0
2024-05-09 13:35:00,98.85,98.87,98.8,98.84,19189.0,93.9058,93.9248,93.8583,93.8963,19189.0
2024-05-09 13:40:00,98.84,98.85,98.81,98.83,10649.0,93.8963,93.9058,93.8678,93.8868,10649.0
2024-05-09 13:45:00,98.85,98.87,98.82,98.86,9504.0,93.9058,93.9248,93.8773,93.9153,9504.0
2024-05-09 13:50:00,98.86,98.87,98.83,98.87,6961.0,93.9153,93.9248,93.8868,93.9248,6961.0
2024-05-09 13:55:00,98.87,98.89,98.84,98.87,27910.0,93.9248,93.9438,93.8963,93.9248,27910.0
2024-05-09 14:00:00,98.87,98.88,98.84,98.85,13057.0,93.9248,93.9343,93.8963,93.9058,13057.0
2024-05-09 14:05:00,98.85,98.86,98.8,98.86,15190.0,93.9058,93.9153,93.8583,93.9153,15190.0
2024-05-09 14:10:00,98.87,98.89,98.82,98.87,49816.0,93.9248,93.9438,93.8773,93.9248,49816.0
2024-05-09 14:15:00,98.87,98.89,98.81,98.82,23435.0,93.9248,93.9438,93.8678,93.8773,23435.0
2024-05-09 14:20:00,98.82,98.85,98.81,98.84,15148.0,93.8773,93.9058,93.8678,93.8963,15148.0
2024-05-09 14:25:00,98.85,98.89,98.83,98.88,8852.0,93.9058,93.9438,93.8868,93.9343,8852.0
2024-05-09 14:30:00,98.89,98.93,98.87,98.92,9193.0,93.9438,93.9818,93.9248,93.9723,9193.0
2024-05-09 14:35:00,98.92,98.99,98.91,98.97,13505.0,93.9723,94.0388,93.9628,94.0198,13505.0
2024-05-09 14:40:00,98.97,98.99,98.95,98.96,20391.0,94.0198,94.0388,94.0008,94.0103,20391.0
2024-05-09 14:45:00,98.97,98.98,98.95,98.95,13100.0,94.0198,94.0293,94.0008,94.0008,13100.0
2024-05-09 14:50:00,98.95,99.14,98.95,99.13,62598.0,94.0008,94.1813,94.0008,94.1718,62598.0
2024-05-09 14:55:00,99.13,99.18,99.11,99.11,24409.0,94.1718,94.2193,94.1528,94.1528,24409.0
2024-05-09 15:00:00,99.11,99.14,99.04,99.13,22940.0,94.1528,94.1813,94.0863,94.1718,22940.0
2024-05-09 15:05:00,99.13,99.16,99.09,99.13,32718.0,94.1718,94.2003,94.1338,94.1718,32718.0
2024-05-09 15:10:00,99.12,99.14,99.08,99.12,32063.0,94.1623,94.1813,94.1243,94.1623,32063.0
2024-05-09 15:15:00,99.12,99.19,99.12,99.19,24039.0,94.1623,94.2288,94.1623,94.2288,24039.0
2024-05-09 15:20:00,99.18,99.2,99.13,99.16,39401.0,94.2193,94.2383,94.1718,94.2003,39401.0
2024-05-09 15:25:00,99.16,99.17,99.12,99.14,16955.0,94.2003,94.2098,94.1623,94.1813,16955.0
2024-05-09 15:30:00,99.13,99.27,99.13,99.18,49201.0,94.1718,94.3048,94.1718,94.2193,49201.0
2024-05-09 15:35:00,99.18,99.23,99.17,99.23,33418.0,94.2193,94.2668,94.2098,94.2668,33418.0
2024-05-09 15:40:00,99.23,99.27,99.18,99.23,61685.0,94.2668,94.3048,94.2193,94.2668,61685.0
2024-05-09 15:45:00,99.23,99.28,99.19,99.28,81160.0,94.2668,94.3143,94.2288,94.3143,81160.0
2024-05-09 15:50:00,99.28,99.45,99.24,99.4,153243.0,94.3143,94.4758,94.2763,94.4283,153243.0
2024-05-09 15:55:00,99.4,99.48,99.35,99.46,296519.0,94.4283,94.5043,94.3808,94.4853,296519.0
2024-05-10 09:30:00,99.6,99.66,99.41,99.54,132359.0,94.6183,94.6753,94.4378,94.5613,132359.0
2024-05-10 09:35:00,99.52,99.79,99.48,99.55,80335.0,94.5423,94.7988,94.5043,94.5708,80335.0
2024-05-10 09:40:00,99.57,99.72,99.56,99.66,519888.0,94.5898,94.7323,94.5803,94.6753,519888.0
2024-05-10 09:45:00,99.66,99.75,99.47,99.51,32359.0,94.6753,94.7608,94.4948,94.5328,32359.0
2024-05-10 09:50:00,99.5,99.61,99.46,99.57,18582.0,94.5233,94.6278,94.4853,94.5898,18582.0
2024-05-10 09:55:00,99.56,99.75,99.54,99.73,16061.0,94.5803,94.7608,94.5613,94.7418,16061.0
2024-05-10 10:00:00,99.72,99.78,99.62,99.65,45999.0,94.7323,94.7893,94.6373,94.6658,45999.0
2024-05-10 10:05:00,99.65,99.7,99.6,99.61,17056.0,94.6658,94.7133,94.6183,94.6278,17056.0
2024-05-10 10:10:00,99.62,99.95,99.61,99.94,132670.0,94.6373,94.9508,94.6278,94.9413,132670.0
2024-05-10 10:15:00,99.93,99.99,99.84,99.97,40869.0,94.9318,94.9888,94.8463,94.9698,40869.0
2024-05-10 10:20:00,99.96,99.99,99.86,99.89,24306.0,94.9603,94.9888,94.8653,94.8938,24306.0
2024-05-10 10:25:00,99.89,99.94,99.86,99.9,15060.0,94.8938,94.9413,94.8653,94.9033,15060.0
2024-05-10 10:30:00,99.88,99.91,99.86,99.86,21626.0,94.8843,94.9128,94.8653,94.8653,21626.0
2024-05-10 10:35:00,99.85,99.93,99.83,99.88,17419.0,94.8558,94.9318,94.8368,94.8843,17419.0
2024-05-10 10:40:00,99.88,99.92,99.84,99.86,14236.0,94.8843,94.9223,94.8463,94.8653,14236.0
2024-05-10 10:45:00,99.86,99.86,99.72,99.74,9727.0,94.8653,94.8653,94.7323,94.7513,9727.0
2024-05-10 10:50:00,99.71,99.71,99.52,99.53,16528.0,94.7228,94.7228,94.5423,94.5518,16528.0
2024-05-10 10:55:00,99.56,99.63,99.55,99.6,12928.0,94.5803,94.6468,94.5708,94.6183,12928.0
2024-05-10 11:00:00,99.61,99.61,99.5,99.53,16121.0,94.6278,94.6278,94.5233,94.5518,16121.0
2024-05-10 11:05:00,99.52,99.55,99.47,99.53,13434.0,94.5423,94.5708,94.4948,94.5518,13434.0
2024-05-10 11:10:00,99.54,99.59,99.5,99.55,8724.0,94.5613,94.6088,94.5233,94.5708,8724.0
2024-05-10 11:15:00,99.55,99.56,99.47,99.47,13225.0,94.5708,94.5803,94.4948,94.4948,13225.0
2024-05-10 11:20:00,99.46,99.55,99.46,99.5,10224.0,94.4853,94.5708,94.4853,94.5233,10224.0
2024-05-10 11:25:00,99.49,99.54,99.46,99.54,21287.0,94.5138,94.5613,94.4853,94.5613,21287.0
2024-05-10 11:30:00,99.53,99.57,99.51,99.51,13254.0,94.5518,94.5898,94.5328,94.5328,13254.0
2024-05-10 11:35:00,99.54,99.56,99.52,99.55,15056.0,94.5613,94.5803,94.5423,94.5708,15056.0
2024-05-10 11:40:00,99.54,99.54,99.45,99.47,9875.0,94.5613,94.5613,94.4758,94.4948,9875.0
2024-05-10 11:45:00,99.47,99.52,99.42,99.45,25308.0,94.4948,94.5423,94.4473,94.4758,25308.0
2024-05-10 11:50:00,99.46,99.46,99.42,99.45,13053.0,94.4853,94.4853,94.4473,94.4758,13053.0
2024-05-10 11:55:00,99.43,99.44,99.34,99.44,19520.0,94.4568,94.4663,94.3713,94.4663,19520.0
2024-05-10 12:00:00,99.43,99.46,99.36,99.36,8585.0,94.4568,94.4853,94.3903,94.3903,8585.0
2024-05-10 12:05:00,99.38,99.47,99.35,99.47,50448.0,94.4093,94.4948,94.3808,94.4948,50448.0
2024-05-10 12:10:00,99.47,99.61,99.46,99.6,15763.0,94.4948,94.6278,94.4853,94.6183,15763.0
2024-05-10 12:15:00,99.61,99.63,99.55,99.58,11196.0,94.6278,94.6468,94.5708,94.5993,11196.0
2024-05-10 12:20:00,99.57,99.63,99.56,99.58,13644.0,94.5898,94.6468,94.5803,94.5993,13644.0
2024-05-10 12:25:00,99.58,99.6,99.45,99.46,11087.0,94.5993,94.6183,94.4758,94.4853,11087.0
2024-05-10 12:30:00,99.47,99.56,99.47,99.51,10053.0,94.4948,94.5803,94.4948,94.5328,10053.0
2024-05-10 12:35:00,99.52,99.54,99.45,99.45,8550.0,94.5423,94.5613,94.4758,94.4758,8550.0
2024-05-10 12:40:00,99.46,99.56,99.45,99.53,34108.0,94.4853,94.5803,94.4758,94.5518,34108.0
2024-05-10 12:45:00,99.53,99.6,99.53,99.6,6938.0,94.5518,94.6183,94.5518,94.6183,6938.0
2024-05-10 12:50:00,99.59,99.59,99.54,99.55,4958.0,94.6088,94.6088,94.5613,94.5708,4958.0
2024-05-10 12:55:00,99.55,99.56,99.42,99.44,11663.0,94.5708,94.5803,94.4473,94.4663,11663.0
2024-05-10 13:00:00,99.46,99.51,99.45,99.47,9455.0,94.4853,94.5328,94.4758,94.4948,9455.0
2024-05-10 13:05:00,99.47,99.5,99.43,99.45,8915.0,94.4948,94.5233,94.4568,94.4758,8915.0
2024-05-10 13:10:00,99.44,99.49,99.44,99.46,10450.0,94.4663,94.5138,94.4663,94.4853,10450.0
2024-05-10 13:15:00,99.45,99.53,99.43,99.52,12777.0,94.4758,94.5518,94.4568,94.5423,12777.0
2024-05-10 13:20:00,99.52,99.53,99.49,99.49,6694.0,94.5423,94.5518,94.5138,94.5138,6694.0
2024-05-10 13:25:00,99.48,99.54,99.47,99.52,8949.0,94.5043,94.5613,94.4948,94.5423,8949.0
2024-05-10 13:30:00,99.53,99.57,99.51,99.56,13888.0,94.5518,94.5898,94.5328,94.5803,13888.0
2024-05-10 13:35:00,99.57,99.57,99.54,99.55,9034.0,94.5898,94.5898,94.5613,94.5708,9034.0
2024-05-10 13:40:00,99.54,99.58,99.53,99.58,8575.0,94.5613,94.5993,94.5518,94.5993,8575.0
2024-05-10 13:45:00,99.58,99.58,99.51,99.51,9924.0,94.5993,94.5993,94.5328,94.5328,9924.0
2024-05-10 13:50:00,99.51,99.57,99.47,99.55,12370.0,94.5328,94.5898,94.4948,94.5708,12370.0
2024-05-10 13:55:00,99.54,99.55,99.51,99.54,10532.0,94.5613,94.5708,94.5328,94.5613,10532.0
2024-05-10 14:00:00,99.54,99.55,99.5,99.51,11239.0,94.5613,94.5708,94.5233,94.5328,11239.0
2024-05-10 14:05:00,99.5,99.54,99.49,99.54,10893.0,94.5233,94.5613,94.5138,94.5613,10893.0
2024-05-10 14:10:00,99.54,99.54,99.5,99.52,9702.0,94.5613,94.5613,94.5233,94.5423,9702.0
2024-05-10 14:15:00,99.54,99.55,99.51,99.51,13833.0,94.5613,94.5708,94.5328,94.5328,13833.0
2024-05-10 14:20:00,99.51,99.52,99.46,99.47,16812.0,94.5328,94.5423,94.4853,94.4948,16812.0
2024-05-10 14:25:00,99.48,99.52,99.46,99.49,29745.0,94.5043,94.5423,94.4853,94.5138,29745.0
2024-05-10 14:30:00,99.48,99.48,99.44,99.46,16894.0,94.5043,94.5043,94.4663,94.4853,16894.0
2024-05-10 14:35:00,99.46,99.47,99.44,99.45,8993.0,94.4853,94.4948,94.4663,94.4758,8993.0
2024-05-10 14:40:00,99.45,99.54,99.44,99.54,17750.0,94.4758,94.5613,94.4663,94.5613,17750.0
2024-05-10 14:45:00,99.54,99.59,99.53,99.58,23288.0,94.5613,94.6088,94.5518,94.5993,23288.0
2024-05-10 14:50:00,99.57,99.61,99.54,99.55,12030.0,94.5898,94.6278,94.5613,94.5708,12030.0
2024-05-10 14:55:00,99.56,99.58,99.54,99.58,19983.0,94.5803,94.5993,94.5613,94.5993,19983.0
2024-05-10 15:00:00,99.58,99.58,99.53,99.57,23000.0,94.5993,94.5993,94.5518,94.5898,23000.0
2024-05-10 15:05:00,99.58,99.61,99.56,99.6,15127.0,94.5993,94.6278,94.5803,94.6183,15127.0
2024-05-10 15:10:00,99.61,99.64,99.59,99.61,13977.0,94.6278,94.6563,94.6088,94.6278,13977.0
2024-05-10 15:15:00,99.61,99.64,99.59,99.64,19068.0,94.6278,94.6563,94.6088,94.6563,19068.0
2024-05-10 15:20:00,99.62,99.66,99.61,99.66,21968.0,94.6373,94.6753,94.6278,94.6753,21968.0
2024-05-10 15:25:00,99.65,99.65,99.59,99.62,22413.0,94.6658,94.6658,94.6088,94.6373,22413.0
2024-05-10 15:30:00,99.63,99.71,99.62,99.7,28034.0,94.6468,94.7228,94.6373,94.7133,28034.0
2024-05-10 15:35:00,99.7,99.76,99.66,99.68,24063.0,94.7133,94.7703,94.6753,94.6943,24063.0
2024-05-10 15:40:00,99.69,99.69,99.61,99.63,21270.0,94.7038,94.7038,94.6278,94.6468,21270.0
2024-05-10 15:45:00,99.62,99.72,99.62,99.68,31194.0,94.6373,94.7323,94.6373,94.6943,31194.0
2024-05-10 15:50:00,99.68,99.87,99.65,99.83,230282.0,94.6943,94.8748,94.6658,94.8368,230282.0
2024-05-10 15:55:00,99.83,99.88,99.6,99.65,232791.0,94.8368,94.8843,94.6183,94.6658,232791.0
2024-05-13 09:30:00,99.98,99.98,99.73,99.91,51177.0,94.9793,94.9793,94.7418,94.9128,51177.0
2024-05-13 09:35:00,99.91,99.96,99.81,99.9,34635.0,94.9128,94.9603,94.8178,94.9033,34635.0
2024-05-13 09:40:00,99.88,99.95,99.83,99.91,14592.0,94.8843,94.9508,94.8368,94.9128,14592.0
2024-05-13 09:45:00,99.91,99.99,99.89,99.93,23881.0,94.9128,94.9888,94.8938,94.9318,23881.0
2024-05-13 09:50:00,99.94,100.1,99.92,100.07,166819.0,94.9413,95.0933,94.9223,95.0648,166819.0
2024-05-13 09:55:00,100.06,100.23,100.01,100.03,44797.0,95.0553,95.2168,95.0078,95.0268,44797.0
2024-05-13 10:00:00,100.03,100.04,99.94,100.02,22172.0,95.0268,95.0363,94.9413,95.0173,22172.0
2024-05-13 10:05:00,100.04,100.08,100.01,100.08,18260.0,95.0363,95.0743,95.0078,95.0743,18260.0
2024-05-13 10:10:00,100.06,100.1,100.0,100.0,24525.0,95.0553,95.0933,94.9983,94.9983,24525.0
2024-05-13 10:15:00,100.02,100.04,99.9,99.96,114644.0,95.0173,95.0363,94.9033,94.9603,114644.0
2024-05-13 10:20:00,99.97,100.0,99.91,99.92,18322.0,94.9698,94.9983,94.9128,94.9223,18322.0
2024-05-13 10:25:00,99.93,99.94,99.88,99.9,12221.0,94.9318,94.9413,94.8843,94.9033,12221.0
2024-05-13 10:30:00,99.91,99.97,99.84,99.84,23523.0,94.9128,94.9698,94.8463,94.8463,23523.0
2024-05-13 10:35:00,99.84,99.93,99.82,99.84,38541.0,94.8463,94.9318,94.8273,94.8463,38541.0
2024-05-13 10:40:00,99.85,99.89,99.82,99.88,15711.0,94.8558,94.8938,94.8273,94.8843,15711.0
2024-05-13 10:45:00,99.89,99.91,99.81,99.84,15441.0,94.8938,94.9128,94.8178,94.8463,15441.0
2024-05-13 10:50:00,99.87,99.88,99.82,99.82,7541.0,94.8748,94.8843,94.8273,94.8273,7541.0
2024-05-13 10:55:00,99.82,99.82,99.68,99.75,16552.0,94.8273,94.8273,94.6943,94.7608,16552.0
2024-05-13 11:00:00,99.73,99.73,99.53,99.53,10820.0,94.7418,94.7418,94.5518,94.5518,10820.0
2024-05-13 11:05:00,99.52,99.57,99.48,99.57,14395.0,94.5423,94.5898,94.5043,94.5898,14395.0
2024-05-13 11:10:00,99.57,99.62,99.55,99.56,6755.0,94.5898,94.6373,94.5708,94.5803,6755.0
2024-05-13 11:15:00,99.57,99.57,99.51,99.51,8196.0,94.5898,94.5898,94.5328,94.5328,8196.0
2024-05-13 11:20:00,99.52,99.6,99.52,99.58,7894.0,94.5423,94.6183,94.5423,94.5993,7894.0
2024-05-13 11:25:00,99.59,99.59,99.42,99.45,14617.0,94.6088,94.6088,94.4473,94.4758,14617.0
2024-05-13 11:30:00,99.46,99.48,99.39,99.4,9894.0,94.4853,94.5043,94.4188,94.4283,9894.0
2024-05-13 11:35:00,99.41,99.41,99.32,99.33,6676.0,94.4378,94.4378,94.3523,94.3618,6676.0
2024-05-13 11:40:00,99.33,99.33,99.27,99.29,10260.0,94.3618,94.3618,94.3048,94.3238,10260.0
2024-05-13 11:45:00,99.28,99.36,99.26,99.36,11161.0,94.3143,94.3903,94.2953,94.3903,11161.0
2024-05-13 11:50:00,99.36,99.41,99.32,99.38,8498.0,94.3903,94.4378,94.3523,94.4093,8498.0
2024-05-13 11:55:00,99.4,99.43,99.37,99.43,10724.0,94.4283,94.4568,94.3998,94.4568,10724.0
2024-05-13 12:00:00,99.42,99.44,99.39,99.44,6184.0,94.4473,94.4663,94.4188,94.4663,6184.0
2024-05-13 12:05:00,99.43,99.44,99.35,99.39,8467.0,94.4568,94.4663,94.3808,94.4188,8467.0
2024-05-13 12:10:00,99.4,99.42,99.36,99.37,7040.0,94.4283,94.4473,94.3903,94.3998,7040.0
2024-05-13 12:15:00,99.38,99.38,99.32,99.37,11059.0,94.4093,94.4093,94.3523,94.3998,11059.0
2024-05-13 12:20:00,99.39,99.39,99.31,99.34,20184.0,94.4188,94.4188,94.3428,94.3713,20184.0
2024-05-13 12:25:00,99.34,99.36,99.33,99.35,8620.0,94.3713,94.3903,94.3618,94.3808,8620.0
2024-05-13 12:30:00,99.35,99.38,99.28,99.28,15074.0,94.3808,94.4093,94.3143,94.3143,15074.0
2024-05-13 12:35:00,99.28,99.31,99.25,99.29,13180.0,94.3143,94.3428,94.2858,94.3238,13180.0
2024-05-13 12:40:00,99.28,99.28,99.2,99.22,7509.0,94.3143,94.3143,94.2383,94.2573,7509.0
2024-05-13 12:45:00,99.22,99.3,99.21,99.3,12998.0,94.2573,94.3333,94.2478,94.3333,12998.0
2024-05-13 12:50:00,99.29,99.3,99.25,99.26,12947.0,94.3238,94.3333,94.2858,94.2953,12947.0
2024-05-13 12:55:00,99.26,99.27,99.14,99.18,13875.0,94.2953,94.3048,94.1813,94.2193,13875.0
2024-05-13 13:00:00,99.19,99.24,99.18,99.2,7406.0,94.2288,94.2763,94.2193,94.2383,7406.0
2024-05-13 13:05:00,99.21,99.24,99.18,99.23,6716.0,94.2478,94.2763,94.2193,94.2668,6716.0
2024-05-13 13:10:00,99.23,99.24,99.18,99.21,7535.0,94.2668,94.2763,94.2193,94.2478,7535.0
2024-05-13 13:15:00,99.22,99.22,99.17,99.17,6768.0,94.2573,94.2573,94.2098,94.2098,6768.0
2024-05-13 13:20:00,99.17,99.22,99.17,99.18,7652.0,94.2098,94.2573,94.2098,94.2193,7652.0
2024-05-13 13:25:00,99.19,99.24,99.19,99.2,9100.0,94.2288,94.2763,94.2288,94.2383,9100.0
2024-05-13 13:30:00,99.22,99.24,99.18,99.18,7758.0,94.2573,94.2763,94.2193,94.2193,7758.0
2024-05-13 13:35:00,99.17,99.2,99.17,99.18,6740.0,94.2098,94.2383,94.2098,94.2193,6740.0
2024-05-13 13:40:00,99.19,99.24,99.12,99.22,13451.0,94.2288,94.2763,94.1623,94.2573,13451.0
2024-05-13 13:45:00,99.22,99.22,99.19,99.22,5863.0,94.2573,94.2573,94.2288,94.2573,5863.0
2024-05-13 13:50:00,99.22,99.23,99.17,99.17,11047.0,94.2573,94.2668,94.2098,94.2098,11047.0
2024-05-13 13:55:00,99.17,99.17,99.13,99.13,8073.0,94.2098,94.2098,94.1718,94.1718,8073.0
2024-05-13 14:00:00,99.13,99.16,99.07,99.09,20066.0,94.1718,94.2003,94.1148,94.1338,20066.0
2024-05-13 14:05:00,99.08,99.1,99.07,99.07,11052.0,94.1243,94.1433,94.1148,94.1148,11052.0
2024-05-13 14:10:00,99.07,99.23,99.06,99.2,14144.0,94.1148,94.2668,94.1053,94.2383,14144.0
2024-05-13 14:15:00,99.19,99.19,99.11,99.16,16688.0,94.2288,94.2288,94.1528,94.2003,16688.0
2024-05-13 14:20:00,99.16,99.17,99.15,99.15,7294.0,94.2003,94.2098,94.1908,94.1908,7294.0
2024-05-13 14:25:00,99.16,99.17,99.14,99.16,5692.0,94.2003,94.2098,94.1813,94.2003,5692.0
2024-05-13 14:30:00,99.17,99.23,99.17,99.2,10625.0,94.2098,94.2668,94.2098,94.2383,10625.0
2024-05-13 14:35:00,99.2,99.2,99.11,99.12,11294.0,94.2383,94.2383,94.1528,94.1623,11294.0
2024-05-13 14:40:00,99.11,99.12,99.09,99.09,9869.0,94.1528,94.1623,94.1338,94.1338,9869.0
2024-05-13 14:45:00,99.11,99.13,99.08,99.08,9425.0,94.1528,94.1718,94.1243,94.1243,9425.0
2024-05-13 14:50:00,99.08,99.1,99.06,99.06,8582.0,94.1243,94.1433,94.1053,94.1053,8582.0
2024-05-13 14:55:00,99.06,99.08,99.05,99.07,11369.0,94.1053,94.1243,94.0958,94.1148,11369.0
2024-05-13 15:00:00,99.07,99.13,99.06,99.13,12780.0,94.1148,94.1718,94.1053,94.1718,12780.0
2024-05-13 15:05:00,99.13,99.17,99.1,99.14,15985.0,94.1718,94.2098,94.1433,94.1813,15985.0
2024-05-13 15:10:00,99.13,99.19,99.11,99.17,10835.0,94.1718,94.2288,94.1528,94.2098,10835.0
2024-05-13 15:15:00,99.17,99.2,99.15,99.18,14793.0,94.2098,94.2383,94.1908,94.2193,14793.0
2024-05-13 15:20:00,99.19,99.19,99.03,99.05,19323.0,94.2288,94.2288,94.0768,94.0958,19323.0
2024-05-13 15:25:00,99.06,99.09,99.02,99.06,17168.0,94.1053,94.1338,94.0673,94.1053,17168.0
2024-05-13 15:30:00,99.06,99.14,99.05,99.13,16989.0,94.1053,94.1813,94.0958,94.1718,16989.0
2024-05-13 15:35:00,99.12,99.13,99.07,99.08,77866.0,94.1623,94.1718,94.1148,94.1243,77866.0
2024-05-13 15:40:00,99.07,99.09,99.03,99.08,18425.0,94.1148,94.1338,94.0768,94.1243,18425.0
2024-05-13 15:45:00,99.07,99.35,99.05,99.34,112450.0,94.1148,94.3808,94.0958,94.3713,112450.0
2024-05-13 15:50:00,99.34,99.42,99.29,99.37,85010.0,94.3713,94.4473,94.3238,94.3998,85010.0
2024-05-13 15:55:00,99.38,99.38,99.25,99.31,295452.0,94.4093,94.4093,94.2858,94.3428,295452.0
2024-05-14 09:30:00,99.5,99.92,99.49,99.68,51695.0,94.5233,94.9223,94.5138,94.6943,51695.0
2024-05-14 09:35:00,99.67,99.8,99.62,99.68,12268.0,94.6848,94.8083,94.6373,94.6943,12268.0
2024-05-14 09:40:00,99.65,99.68,99.55,99.62,8720.0,94.6658,94.6943,94.5708,94.6373,8720.0
2024-05-14 09:45:00,99.6,99.62,99.42,99.54,10708.0,94.6183,94.6373,94.4473,94.5613,10708.0
2024-05-14 09:50:00,99.54,99.71,99.54,99.69,14699.0,94.5613,94.7228,94.5613,94.7038,14699.0
2024-05-14 09:55:00,99.66,99.72,99.61,99.64,10741.0,94.6753,94.7323,94.6278,94.6563,10741.0
2024-05-14 10:00:00,99.64,99.77,99.58,99.69,45103.0,94.6563,94.7798,94.5993,94.7038,45103.0
2024-05-14 10:05:00,99.7,99.82,99.68,99.81,49371.0,94.7133,94.8273,94.6943,94.8178,49371.0
2024-05-14 10:10:00,99.79,99.94,99.73,99.93,47521.0,94.7988,94.9413,94.7418,94.9318,47521.0
2024-05-14 10:15:00,99.93,99.93,99.81,99.88,29250.0,94.9318,94.9318,94.8178,94.8843,29250.0
2024-05-14 10:20:00,99.89,99.89,99.62,99.69,12797.0,94.8938,94.8938,94.6373,94.7038,12797.0
2024-05-14 10:25:00,99.7,99.75,99.64,99.7,17917.0,94.7133,94.7608,94.6563,94.7133,17917.0
2024-05-14 10:30:00,99.65,99.65,99.52,99.56,11691.0,94.6658,94.6658,94.5423,94.5803,11691.0
2024-05-14 10:35:00,99.59,99.63,99.54,99.63,14026.0,94.6088,94.6468,94.5613,94.6468,14026.0
2024-05-14 10:40:00,99.62,99.64,99.53,99.62,12407.0,94.6373,94.6563,94.5518,94.6373,12407.0
2024-05-14 10:45:00,99.64,99.68,99.61,99.68,12187.0,94.6563,94.6943,94.6278,94.6943,12187.0
2024-05-14 10:50:00,99.67,99.69,99.61,99.69,8506.0,94.6848,94.7038,94.6278,94.7038,8506.0
2024-05-14 10:55:00,99.7,99.76,99.69,99.73,10298.0,94.7133,94.7703,94.7038,94.7418,10298.0
2024-05-14 11:00:00,99.74,99.74,99.64,99.64,8339.0,94.7513,94.7513,94.6563,94.6563,8339.0
2024-05-14 11:05:00,99.65,99.66,99.58,99.6,10690.0,94.6658,94.6753,94.5993,94.6183,10690.0
2024-05-14 11:10:00,99.62,99.64,99.54,99.59,8540.0,94.6373,94.6563,94.5613,94.6088,8540.0
2024-05-14 11:15:00,99.61,99.67,99.6,99.66,4307.0,94.6278,94.6848,94.6183,94.6753,4307.0
2024-05-14 11:20:00,99.65,99.67,99.59,99.59,8954.0,94.6658,94.6848,94.6088,94.6088,8954.0
2024-05-14 11:25:00,99.58,99.62,99.53,99.55,8751.0,94.5993,94.6373,94.5518,94.5708,8751.0
2024-05-14 11:30:00,99.56,99.56,99.52,99.53,6511.0,94.5803,94.5803,94.5423,94.5518,6511.0
2024-05-14 11:35:00,99.54,99.55,99.48,99.51,14033.0,94.5613,94.5708,94.5043,94.5328,14033.0
2024-05-14 11:40:00,99.52,99.55,99.52,99.54,7396.0,94.5423,94.5708,94.5423,94.5613,7396.0
2024-05-14 11:45:00,99.55,99.63,99.53,99.6,19515.0,94.5708,94.6468,94.5518,94.6183,19515.0
2024-05-14 11:50:00,99.59,99.65,99.49,99.52,14957.0,94.6088,94.6658,94.5138,94.5423,14957.0
2024-05-14 11:55:00,99.53,99.53,99.47,99.47,4521.0,94.5518,94.5518,94.4948,94.4948,4521.0
2024-05-14 12:00:00,99.46,99.47,99.41,99.44,10137.0,94.4853,94.4948,94.4378,94.4663,10137.0
2024-05-14 12:05:00,99.45,99.5,99.45,99.49,8738.0,94.4758,94.5233,94.4758,94.5138,8738.0
2024-05-14 12:10:00,99.49,99.55,99.47,99.51,10088.0,94.5138,94.5708,94.4948,94.5328,10088.0
2024-05-14 12:15:00,99.52,99.64,99.51,99.62,10306.0,94.5423,94.6563,94.5328,94.6373,10306.0
2024-05-14 12:20:00,99.63,99.71,99.62,99.69,8218.0,94.6468,94.7228,94.6373,94.7038,8218.0
2024-05-14 12:25:00,99.69,99.73,99.66,99.68,10170.0,94.7038,94.7418,94.6753,94.6943,10170.0
2024-05-14 12:30:00,99.68,99.71,99.68,99.7,8244.0,94.6943,94.7228,94.6943,94.7133,8244.0
2024-05-14 12:35:00,99.71,99.74,99.66,99.7,7738.0,94.7228,94.7513,94.6753,94.7133,7738.0
2024-05-14 12:40:00,99.69,99.7,99.66,99.7,5298.0,94.7038,94.7133,94.6753,94.7133,5298.0
2024-05-14 12:45:00,99.71,99.79,99.71,99.78,12837.0,94.7228,94.7988,94.7228,94.7893,12837.0
2024-05-14 12:50:00,99.79,99.8,99.72,99.74,4855.0,94.7988,94.8083,94.7323,94.7513,4855.0
2024-05-14 12:55:00,99.73,99.74,99.7,99.73,5709.0,94.7418,94.7513,94.7133,94.7418,5709.0
2024-05-14 13:00:00,99.73,99.73,99.64,99.65,6267.0,94.7418,94.7418,94.6563,94.6658,6267.0
2024-05-14 13:05:00,99.63,99.69,99.63,99.69,4766.0,94.6468,94.7038,94.6468,94.7038,4766.0
2024-05-14 13:10:00,99.68,99.68,99.59,99.6,4975.0,94.6943,94.6943,94.6088,94.6183,4975.0
2024-05-14 13:15:00,99.6,99.68,99.59,99.67,14027.0,94.6183,94.6943,94.6088,94.6848,14027.0
2024-05-14 13:20:00,99.66,99.67,99.61,99.63,10684.0,94.6753,94.6848,94.6278,94.6468,10684.0
2024-05-14 13:25:00,99.63,99.69,99.62,99.64,7580.0,94.6468,94.7038,94.6373,94.6563,7580.0
2024-05-14 13:30:00,99.66,99.69,99.64,99.69,25993.0,94.6753,94.7038,94.6563,94.7038,25993.0
2024-05-14 13:35:00,99.7,99.77,99.69,99.77,19289.0,94.7133,94.7798,94.7038,94.7798,19289.0
2024-05-14 13:40:00,99.77,99.85,99.77,99.84,20658.0,94.7798,94.8558,94.7798,94.8463,20658.0
2024-05-14 13:45:00,99.84,99.84,99.77,99.78,12997.0,94.8463,94.8463,94.7798,94.7893,12997.0
2024-05-14 13:50:00,99.8,99.81,99.75,99.8,11500.0,94.8083,94.8178,94.7608,94.8083,11500.0
2024-05-14 13:55:00,99.81,99.82,99.78,99.81,10173.0,94.8178,94.8273,94.7893,94.8178,10173.0
2024-05-14 14:00:00,99.81,99.83,99.79,99.83,13417.0,94.8178,94.8368,94.7988,94.8368,13417.0
2024-05-14 14:05:00,99.84,99.85,99.79,99.83,16077.0,94.8463,94.8558,94.7988,94.8368,16077.0
2024-05-14 14:10:00,99.84,99.88,99.83,99.86,15847.0,94.8463,94.8843,94.8368,94.8653,15847.0
2024-05-14 14:15:00,99.86,99.89,99.84,99.89,7016.0,94.8653,94.8938,94.8463,94.8938,7016.0
2024-05-14 14:20:00,99.89,99.92,99.87,99.9,13668.0,94.8938,94.9223,94.8748,94.9033,13668.0
2024-05-14 14:25:00,99.91,99.91,99.86,99.87,12220.0,94.9128,94.9128,94.8653,94.8748,12220.0
2024-05-14 14:30:00,99.87,99.94,99.84,99.93,16742.0,94.8748,94.9413,94.8463,94.9318,16742.0
2024-05-14 14:35:00,99.92,100.04,99.92,100.02,36442.0,94.9223,95.0363,94.9223,95.0173,36442.0
2024-05-14 14:40:00,100.02,100.14,100.02,100.05,20114.0,95.0173,95.1313,95.0173,95.0458,20114.0
2024-05-14 14:45:00,100.06,100.06,100.0,100.03,12716.0,95.0553,95.0553,94.9983,95.0268,12716.0
2024-05-14 14:50:00,100.04,100.06,100.01,100.02,13482.0,95.0363,95.0553,95.0078,95.0173,13482.0
2024-05-14 14:55:00,100.04,100.07,100.01,100.02,11592.0,95.0363,95.0648,95.0078,95.0173,11592.0
2024-05-14 15:00:00,100.03,100.04,99.95,99.96,16390.0,95.0268,95.0363,94.9508,94.9603,16390.0
2024-05-14 15:05:00,99.95,99.98,99.88,99.95,33313.0,94.9508,94.9793,94.8843,94.9508,33313.0
2024-05-14 15:10:00,99.95,99.95,99.9,99.91,10729.0,94.9508,94.9508,94.9033,94.9128,10729.0
2024-05-14 15:15:00,99.9,99.92,99.89,99.92,18384.0,94.9033,94.9223,94.8938,94.9223,18384.0
2024-05-14 15:20:00,99.93,99.98,99.92,99.95,17480.0,94.9318,94.9793,94.9223,94.9508,17480.0
2024-05-14 15:25:00,99.94,99.94,99.81,99.84,15502.0,94.9413,94.9413,94.8178,94.8463,15502.0
2024-05-14 15:30:00,99.84,99.89,99.83,99.86,16307.0,94.8463,94.8938,94.8368,94.8653,16307.0
2024-05-14 15:35:00,99.86,99.87,99.76,99.8,23664.0,94.8653,94.8748,94.7703,94.8083,23664.0
2024-05-14 15:40:00,99.8,99.89,99.78,99.88,34949.0,94.8083,94.8938,94.7893,94.8843,34949.0
2024-05-14 15:45:00,99.88,99.88,99.72,99.78,48996.0,94.8843,94.8843,94.7323,94.7893,48996.0
2024-05-14 15:50:00,99.78,99.9,99.78,99.85,72178.0,94.7893,94.9033,94.7893,94.8558,72178.0
2024-05-14 15:55:00,99.85,99.96,99.81,99.83,200470.0,94.8558,94.9603,94.8178,94.8368,200470.0
2024-05-15 09:30:00,100.0,100.28,99.89,100.16,81492.0,94.9983,95.2643,94.8938,95.1503,81492.0
2024-05-15 09:35:00,100.15,100.31,100.05,100.31,12620.0,95.1408,95.2928,95.0458,95.2928,12620.0
2024-05-15 09:40:00,100.31,100.44,100.2,100.23,45648.0,95.2928,95.4163,95.1883,95.2168,45648.0
2024-05-15 09:45:00,100.23,100.44,100.14,100.41,18531.0,95.2168,95.4163,95.1313,95.3878,18531.0
2024-05-15 09:50:00,100.43,100.45,100.16,100.28,30074.0,95.4068,95.4258,95.1503,95.2643,30074.0
2024-05-15 09:55:00,100.28,100.31,100.03,100.04,24547.0,95.2643,95.2928,95.0268,95.0363,24547.0
2024-05-15 10:00:00,100.05,100.11,100.0,100.09,14610.0,95.0458,95.1028,94.9983,95.0838,14610.0
2024-05-15 10:05:00,100.1,100.18,100.08,100.14,48468.0,95.0933,95.1693,95.0743,95.1313,48468.0
2024-05-15 10:10:00,100.15,100.19,100.09,100.09,25587.0,95.1408,95.1788,95.0838,95.0838,25587.0
2024-05-15 10:15:00,100.09,100.12,100.07,100.09,11526.0,95.0838,95.1123,95.0648,95.0838,11526.0
2024-05-15 10:20:00,100.1,100.11,99.9,99.92,23514.0,95.0933,95.1028,94.9033,94.9223,23514.0
2024-05-15 10:25:00,99.92,100.03,99.91,99.93,12358.0,94.9223,95.0268,94.9128,94.9318,12358.0
2024-05-15 10:30:00,99.94,100.02,99.93,99.95,15593.0,94.9413,95.0173,94.9318,94.9508,15593.0
2024-05-15 10:35:00,99.95,99.98,99.86,99.91,16310.0,94.9508,94.9793,94.8653,94.9128,16310.0
2024-05-15 10:40:00,99.91,99.94,99.84,99.9,11684.0,94.9128,94.9413,94.8463,94.9033,11684.0
2024-05-15 10:45:00,99.89,99.92,99.84,99.9,17373.0,94.8938,94.9223,94.8463,94.9033,17373.0
2024-05-15 10:50:00,99.9,99.96,99.85,99.94,15043.0,94.9033,94.9603,94.8558,94.9413,15043.0
2024-05-15 10:55:00,99.94,100.05,99.94,100.03,20739.0,94.9413,95.0458,94.9413,95.0268,20739.0
2024-05-15 11:00:00,100.04,100.04,99.93,99.97,17640.0,95.0363,95.0363,94.9318,94.9698,17640.0
2024-05-15 11:05:00,99.97,100.1,99.97,100.06,20913.0,94.9698,95.0933,94.9698,95.0553,20913.0
2024-05-15 11:10:00,100.06,100.12,100.02,100.05,16159.0,95.0553,95.1123,95.0173,95.0458,16159.0
2024-05-15 11:15:00,100.06,100.08,100.03,100.03,20527.0,95.0553,95.0743,95.0268,95.0268,20527.0
2024-05-15 11:20:00,100.02,100.03,99.96,99.99,12513.0,95.0173,95.0268,94.9603,94.9888,12513.0
2024-05-15 11:25:00,100.0,100.04,99.98,99.98,10011.0,94.9983,95.0363,94.9793,94.9793,10011.0
2024-05-15 11:30:00,99.99,100.07,99.98,100.05,10943.0,94.9888,95.0648,94.9793,95.0458,10943.0
2024-05-15 11:35:00,100.05,100.06,99.98,100.01,15005.0,95.0458,95.0553,94.9793,95.0078,15005.0
2024-05-15 11:40:00,100.01,100.04,100.01,100.02,8429.0,95.0078,95.0363,95.0078,95.0173,8429.0
2024-05-15 11:45:00,100.02,100.09,100.01,100.04,10577.0,95.0173,95.0838,95.0078,95.0363,10577.0
2024-05-15 11:50:00,100.05,100.1,100.01,100.08,12448.0,95.0458,95.0933,95.0078,95.0743,12448.0
2024-05-15 11:55:00,100.09,100.15,100.07,100.13,11813.0,95.0838,95.1408,95.0648,95.1218,11813.0
2024-05-15 12:00:00,100.14,100.23,100.11,100.23,10417.0,95.1313,95.2168,95.1028,95.2168,10417.0
2024-05-15 12:05:00,100.22,100.22,100.14,100.17,11945.0,95.2073,95.2073,95.1313,95.1598,11945.0
2024-05-15 12:10:00,100.18,100.23,100.18,100.21,5549.0,95.1693,95.2168,95.1693,95.1978,5549.0
2024-05-15 12:15:00,100.21,100.21,100.15,100.15,14472.0,95.1978,95.1978,95.1408,95.1408,14472.0
2024-05-15 12:20:00,100.16,100.17,100.14,100.15,5183.0,95.1503,95.1598,95.1313,95.1408,5183.0
2024-05-15 12:25:00,100.17,100.2,100.15,100.18,9187.0,95.1598,95.1883,95.1408,95.1693,9187.0
2024-05-15 12:30:00,100.17,100.19,100.13,100.15,25559.0,95.1598,95.1788,95.1218,95.1408,25559.0
2024-05-15 12:35:00,100.14,100.16,100.11,100.11,9273.0,95.1313,95.1503,95.1028,95.1028,9273.0
2024-05-15 12:40:00,100.12,100.16,100.1,100.13,23799.0,95.1123,95.1503,95.0933,95.1218,23799.0
2024-05-15 12:45:00,100.14,100.26,100.14,100.26,18412.0,95.1313,95.2453,95.1313,95.2453,18412.0
2024-05-15 12:50:00,100.26,100.29,100.25,100.28,4867.0,95.2453,95.2738,95.2358,95.2643,4867.0
2024-05-15 12:55:00,100.28,100.37,100.28,100.31,24186.0,95.2643,95.3498,95.2643,95.2928,24186.0
2024-05-15 13:00:00,100.3,100.35,100.3,100.34,5489.0,95.2833,95.3308,95.2833,95.3213,5489.0
2024-05-15 13:05:00,100.34,100.36,100.32,100.33,7675.0,95.3213,95.3403,95.3023,95.3118,7675.0
2024-05-15 13:10:00,100.33,100.33,100.24,100.25,11686.0,95.3118,95.3118,95.2263,95.2358,11686.0
2024-05-15 13:15:00,100.25,100.31,100.24,100.29,25252.0,95.2358,95.2928,95.2263,95.2738,25252.0
2024-05-15 13:20:00,100.29,100.3,100.22,100.28,14695.0,95.2738,95.2833,95.2073,95.2643,14695.0
2024-05-15 13:25:00,100.29,100.3,100.24,100.25,7871.0,95.2738,95.2833,95.2263,95.2358,7871.0
2024-05-15 13:30:00,100.25,100.27,100.2,100.23,7896.0,95.2358,95.2548,95.1883,95.2168,7896.0
2024-05-15 13:35:00,100.23,100.26,100.19,100.2,9582.0,95.2168,95.2453,95.1788,95.1883,9582.0
2024-05-15 13:40:00,100.2,100.2,100.09,100.11,14236.0,95.1883,95.1883,95.0838,95.1028,14236.0
2024-05-15 13:45:00,100.11,100.11,100.04,100.06,11592.0,95.1028,95.1028,95.0363,95.0553,11592.0
2024-05-15 13:50:00,100.06,100.11,100.06,100.11,8265.0,95.0553,95.1028,95.0553,95.1028,8265.0
2024-05-15 13:55:00,100.11,100.14,100.09,100.14,11250.0,95.1028,95.1313,95.0838,95.1313,11250.0
2024-05-15 14:00:00,100.13,100.13,100.05,100.11,21577.0,95.1218,95.1218,95.0458,95.1028,21577.0
2024-05-15 14:05:00,100.11,100.12,100.08,100.12,9479.0,95.1028,95.1123,95.0743,95.1123,9479.0
2024-05-15 14:10:00,100.12,100.13,100.06,100.13,15117.0,95.1123,95.1218,95.0553,95.1218,15117.0
2024-05-15 14:15:00,100.14,100.14,100.07,100.13,11415.0,95.1313,95.1313,95.0648,95.1218,11415.0
2024-05-15 14:20:00,100.13,100.16,100.09,100.14,12005.0,95.1218,95.1503,95.0838,95.1313,12005.0
2024-05-15 14:25:00,100.15,100.2,100.14,100.15,10488.0,95.1408,95.1883,95.1313,95.1408,10488.0
2024-05-15 14:30:00,100.15,100.15,100.09,100.12,14284.0,95.1408,95.1408,95.0838,95.1123,14284.0
2024-05-15 14:35:00,100.11,100.15,100.06,100.14,12873.0,95.1028,95.1408,95.0553,95.1313,12873.0
2024-05-15 14:40:00,100.13,100.14,100.11,100.13,7888.0,95.1218,95.1313,95.1028,95.1218,7888.0
2024-05-15 14:45:00,100.13,100.14,100.1,100.12,12944.0,95.1218,95.1313,95.0933,95.1123,12944.0
2024-05-15 14:50:00,100.13,100.14,100.06,100.12,11741.0,95.1218,95.1313,95.0553,95.1123,11741.0
2024-05-15 14:55:00,100.12,100.15,100.1,100.13,13491.0,95.1123,95.1408,95.0933,95.1218,13491.0
2024-05-15 15:00:00,100.11,100.15,100.11,100.14,13797.0,95.1028,95.1408,95.1028,95.1313,13797.0
2024-05-15 15:05:00,100.15,100.22,100.14,100.18,24261.0,95.1408,95.2073,95.1313,95.1693,24261.0
2024-05-15 15:10:00,100.18,100.23,100.18,100.2,42180.0,95.1693,95.2168,95.1693,95.1883,42180.0
2024-05-15 15:15:00,100.2,100.2,100.16,100.16,35330.0,95.1883,95.1883,95.1503,95.1503,35330.0
2024-05-15 15:20:00,100.16,100.24,100.16,100.2,17509.0,95.1503,95.2263,95.1503,95.1883,17509.0
2024-05-15 15:25:00,100.2,100.21,100.15,100.17,14156.0,95.1883,95.1978,95.1408,95.1598,14156.0
2024-05-15 15:30:00,100.18,100.25,100.16,100.23,18793.0,95.1693,95.2358,95.1503,95.2168,18793.0
2024-05-15 15:35:00,100.23,100.31,100.23,100.29,20709.0,95.2168,95.2928,95.2168,95.2738,20709.0
2024-05-15 15:40:00,100.29,100.34,100.28,100.33,20893.0,95.2738,95.3213,95.2643,95.3118,20893.0
2024-05-15 15:45:00,100.33,100.38,100.3,100.38,47314.0,95.3118,95.3593,95.2833,95.3593,47314.0
2024-05-15 15:50:00,100.37,100.57,100.37,100.56,115850.0,95.3498,95.5398,95.3498,95.5303,115850.0
2024-05-15 15:55:00,100.57,100.64,100.49,100.56,179655.0,95.5398,95.6063,95.4638,95.5303,179655.0
2024-05-16 09:30:00,100.71,100.75,100.6,100.69,71343.0,95.6728,95.7108,95.5683,95.6538,71343.0
2024-05-16 09:35:00,100.69,100.74,100.52,100.52,32351.0,95.6538,95.7013,95.4923,95.4923,32351.0
2024-05-16 09:40:00,100.52,100.89,100.52,100.86,28338.0,95.4923,95.8438,95.4923,95.8153,28338.0
2024-05-16 09:45:00,100.82,101.11,100.82,101.11,34325.0,95.7773,96.0528,95.7773,96.0528,34325.0
2024-05-16 09:50:00,101.11,101.18,100.97,101.16,28177.0,96.0528,96.1193,95.9198,96.1003,28177.0
2024-05-16 09:55:00,101.16,101.25,100.99,101.06,13690.0,96.1003,96.1858,95.9388,96.0053,13690.0
2024-05-16 10:00:00,101.04,101.19,101.01,101.19,15698.0,95.9863,96.1288,95.9578,96.1288,15698.0
2024-05-16 10:05:00,101.19,101.23,101.13,101.16,13522.0,96.1288,96.1668,96.0718,96.1003,13522.0
2024-05-16 10:10:00,101.17,101.24,101.15,101.24,9307.0,96.1098,96.1763,96.0908,96.1763,9307.0
2024-05-16 10:15:00,101.23,101.3,101.22,101.28,22609.0,96.1668,96.2333,96.1573,96.2143,22609.0
2024-05-16 10:20:00,101.28,101.43,101.28,101.39,19702.0,96.2143,96.3568,96.2143,96.3188,19702.0
2024-05-16 10:25:00,101.4,101.46,101.25,101.26,24965.0,96.3283,96.3853,96.1858,96.1953,24965.0
2024-05-16 10:30:00,101.27,101.31,101.2,101.25,30774.0,96.2048,96.2428,96.1383,96.1858,30774.0
2024-05-16 10:35:00,101.24,101.34,101.23,101.29,15814.0,96.1763,96.2713,96.1668,96.2238,15814.0
2024-05-16 10:40:00,101.28,101.28,101.14,101.24,20154.0,96.2143,96.2143,96.0813,96.1763,20154.0
2024-05-16 10:45:00,101.23,101.23,101.14,101.15,8805.0,96.1668,96.1668,96.0813,96.0908,8805.0
2024-05-16 10:50:00,101.15,101.21,101.11,101.12,14691.0,96.0908,96.1478,96.0528,96.0623,14691.0
2024-05-16 10:55:00,101.14,101.2,101.1,101.13,31306.0,96.0813,96.1383,96.0433,96.0718,31306.0
2024-05-16 11:00:00,101.15,101.24,101.14,101.17,19642.0,96.0908,96.1763,96.0813,96.1098,19642.0
2024-05-16 11:05:00,101.16,101.18,101.08,101.1,15268.0,96.1003,96.1193,96.0243,96.0433,15268.0
2024-05-16 11:10:00,101.1,101.13,100.98,101.0,12824.0,96.0433,96.0718,95.9293,95.9483,12824.0
2024-05-16 11:15:00,101.01,101.05,100.92,100.94,11226.0,95.9578,95.9958,95.8723,95.8913,11226.0
2024-05-16 11:20:00,100.93,101.06,100.92,101.02,22487.0,95.8818,96.0053,95.8723,95.9673,22487.0
2024-05-16 11:25:00,101.02,101.1,101.0,101.08,12772.0,95.9673,96.0433,95.9483,96.0243,12772.0
2024-05-16 11:30:00,101.07,101.08,101.02,101.08,14381.0,96.0148,96.0243,95.9673,96.0243,14381.0
2024-05-16 11:35:00,101.08,101.09,100.97,100.98,15171.0,96.0243,96.0338,95.9198,95.9293,15171.0
2024-05-16 11:40:00,100.98,101.04,100.98,101.0,19682.0,95.9293,95.9863,95.9293,95.9483,19682.0
2024-05-16 11:45:00,101.01,101.09,101.0,101.07,12607.0,95.9578,96.0338,95.9483,96.0148,12607.0
2024-05-16 11:50:00,101.07,101.08,101.04,101.06,13700.0,96.0148,96.0243,95.9863,96.0053,13700.0
2024-05-16 11:55:00,101.05,101.06,100.97,100.98,11963.0,95.9958,96.0053,95.9198,95.9293,11963.0
2024-05-16 12:00:00,100.98,101.09,100.96,101.09,15820.0,95.9293,96.0338,95.9103,96.0338,15820.0
2024-05-16 12:05:00,101.1,101.16,101.08,101.08,13410.0,96.0433,96.1003,96.0243,96.0243,13410.0
2024-05-16 12:10:00,101.09,101.12,101.08,101.11,34583.0,96.0338,96.0623,96.0243,96.0528,34583.0
2024-05-16 12:15:00,101.1,101.21,101.1,101.13,21509.0,96.0433,96.1478,96.0433,96.0718,21509.0
2024-05-16 12:20:00,101.12,101.13,101.06,101.11,28717.0,96.0623,96.0718,96.0053,96.0528,28717.0
2024-05-16 12:25:00,101.11,101.16,101.1,101.12,9240.0,96.0528,96.1003,96.0433,96.0623,9240.0
2024-05-16 12:30:00,101.11,101.12,101.06,101.11,17596.0,96.0528,96.0623,96.0053,96.0528,17596.0
2024-05-16 12:35:00,101.1,101.15,101.09,101.15,28221.0,96.0433,96.0908,96.0338,96.0908,28221.0
2024-05-16 12:40:00,101.15,101.16,101.07,101.11,24912.0,96.0908,96.1003,96.0148,96.0528,24912.0
2024-05-16 12:45:00,101.12,101.17,101.12,101.15,20917.0,96.0623,96.1098,96.0623,96.0908,20917.0
2024-05-16 12:50:00,101.16,101.19,101.14,101.19,11823.0,96.1003,96.1288,96.0813,96.1288,11823.0
2024-05-16 12:55:00,101.18,101.2,101.17,101.19,12239.0,96.1193,96.1383,96.1098,96.1288,12239.0
2024-05-16 13:00:00,101.2,101.29,101.17,101.28,13002.0,96.1383,96.2238,96.1098,96.2143,13002.0
2024-05-16 13:05:00,101.29,101.38,101.29,101.37,14942.0,96.2238,96.3093,96.2238,96.2998,14942.0
2024-05-16 13:10:00,101.37,101.42,101.36,101.4,23756.0,96.2998,96.3473,96.2903,96.3283,23756.0
2024-05-16 13:15:00,101.39,101.41,101.36,101.39,23593.0,96.3188,96.3378,96.2903,96.3188,23593.0
2024-05-16 13:20:00,101.38,101.4,101.35,101.37,35996.0,96.3093,96.3283,96.2808,96.2998,35996.0
2024-05-16 13:25:00,101.37,101.41,101.33,101.35,12957.0,96.2998,96.3378,96.2618,96.2808,12957.0
2024-05-16 13:30:00,101.35,101.35,101.3,101.3,10134.0,96.2808,96.2808,96.2333,96.2333,10134.0
2024-05-16 13:35:00,101.3,101.3,101.12,101.12,17614.0,96.2333,96.2333,96.0623,96.0623,17614.0
2024-05-16 13:40:00,101.13,101.24,101.12,101.23,8476.0,96.0718,96.1763,96.0623,96.1668,8476.0
2024-05-16 13:45:00,101.23,101.25,101.22,101.24,23205.0,96.1668,96.1858,96.1573,96.1763,23205.0
2024-05-16 13:50:00,101.23,101.3,101.23,101.3,30791.0,96.1668,96.2333,96.1668,96.2333,30791.0
2024-05-16 13:55:00,101.29,101.36,101.27,101.29,26811.0,96.2238,96.2903,96.2048,96.2238,26811.0
2024-05-16 14:00:00,101.29,101.3,101.25,101.3,14460.0,96.2238,96.2333,96.1858,96.2333,14460.0
2024-05-16 14:05:00,101.3,101.31,101.21,101.27,10572.0,96.2333,96.2428,96.1478,96.2048,10572.0
2024-05-16 14:10:00,101.27,101.3,101.26,101.26,12842.0,96.2048,96.2333,96.1953,96.1953,12842.0
2024-05-16 14:15:00,101.27,101.27,101.22,101.24,14613.0,96.2048,96.2048,96.1573,96.1763,14613.0
2024-05-16 14:20:00,101.25,101.26,101.18,101.25,31095.0,96.1858,96.1953,96.1193,96.1858,31095.0
2024-05-16 14:25:00,101.25,101.26,101.19,101.25,20764.0,96.1858,96.1953,96.1288,96.1858,20764.0
2024-05-16 14:30:00,101.26,101.31,101.17,101.19,32019.0,96.1953,96.2428,96.1098,96.1288,32019.0
2024-05-16 14:35:00,101.2,101.26,101.19,101.25,31321.0,96.1383,96.1953,96.1288,96.1858,31321.0
2024-05-16 14:40:00,101.25,101.25,101.13,101.13,28287.0,96.1858,96.1858,96.0718,96.0718,28287.0
2024-05-16 14:45:00,101.14,101.17,101.01,101.01,37200.0,96.0813,96.1098,95.9578,95.9578,37200.0
2024-05-16 14:50:00,101.02,101.02,100.95,100.96,34769.0,95.9673,95.9673,95.9008,95.9103,34769.0
2024-05-16 14:55:00,100.96,101.0,100.95,100.99,39174.0,95.9103,95.9483,95.9008,95.9388,39174.0
2024-05-16 15:00:00,100.99,100.99,100.94,100.97,25888.0,95.9388,95.9388,95.8913,95.9198,25888.0
2024-05-16 15:05:00,100.98,101.0,100.9,100.92,66858.0,95.9293,95.9483,95.8533,95.8723,66858.0
2024-05-16 15:10:00,100.92,100.93,100.82,100.83,40116.0,95.8723,95.8818,95.7773,95.7868,40116.0
2024-05-16 15:15:00,100.83,100.85,100.75,100.84,83772.0,95.7868,95.8058,95.7108,95.7963,83772.0
2024-05-16 15:20:00,100.85,100.92,100.8,100.9,42634.0,95.8058,95.8723,95.7583,95.8533,42634.0
2024-05-16 15:25:00,100.9,100.9,100.84,100.87,33715.0,95.8533,95.8533,95.7963,95.8248,33715.0
2024-05-16 15:30:00,100.88,100.89,100.78,100.81,35016.0,95.8343,95.8438,95.7393,95.7678,35016.0
2024-05-16 15:35:00,100.81,100.83,100.75,100.78,42910.0,95.7678,95.7868,95.7108,95.7393,42910.0
2024-05-16 15:40:00,100.78,100.82,100.75,100.75,49718.0,95.7393,95.7773,95.7108,95.7108,49718.0
2024-05-16 15:45:00,100.75,100.86,100.69,100.83,92787.0,95.7108,95.8153,95.6538,95.7868,92787.0
2024-05-16 15:50:00,100.83,100.92,100.82,100.91,133873.0,95.7868,95.8723,95.7773,95.8628,133873.0
2024-05-16 15:55:00,100.91,100.91,100.64,100.67,376797.0,95.8628,95.8628,95.6063,95.6348,376797.0
2024-05-17 09:30:00,100.94,100.94,100.39,100.39,227180.0,95.8913,95.8913,95.3688,95.3688,227180.0
2024-05-17 09:35:00,100.39,100.55,100.35,100.39,35610.0,95.3688,95.5208,95.3308,95.3688,35610.0
2024-05-17 09:40:00,100.41,100.45,100.32,100.44,21976.0,95.3878,95.4258,95.3023,95.4163,21976.0
2024-05-17 09:45:00,100.44,100.76,100.43,100.59,42763.0,95.4163,95.7203,95.4068,95.5588,42763.0
2024-05-17 09:50:00,100.57,100.67,100.49,100.59,42279.0,95.5398,95.6348,95.4638,95.5588,42279.0
2024-05-17 09:55:00,100.6,100.64,100.55,100.59,18308.0,95.5683,95.6063,95.5208,95.5588,18308.0
2024-05-17 10:00:00,100.6,100.62,100.48,100.52,69729.0,95.5683,95.5873,95.4543,95.4923,69729.0
2024-05-17 10:05:00,100.48,100.6,100.47,100.55,38498.0,95.4543,95.5683,95.4448,95.5208,38498.0
2024-05-17 10:10:00,100.55,100.56,100.41,100.48,14987.0,95.5208,95.5303,95.3878,95.4543,14987.0
2024-05-17 10:15:00,100.46,100.61,100.41,100.57,17361.0,95.4353,95.5778,95.3878,95.5398,17361.0
2024-05-17 10:20:00,100.56,100.57,100.5,100.53,24411.0,95.5303,95.5398,95.4733,95.5018,24411.0
2024-05-17 10:25:00,100.54,100.54,100.41,100.48,21054.0,95.5113,95.5113,95.3878,95.4543,21054.0
2024-05-17 10:30:00,100.47,100.47,100.38,100.4,14173.0,95.4448,95.4448,95.3593,95.3783,14173.0
2024-05-17 10:35:00,100.4,100.4,100.34,100.37,18949.0,95.3783,95.3783,95.3213,95.3498,18949.0
2024-05-17 10:40:00,100.36,100.36,100.24,100.29,58911.0,95.3403,95.3403,95.2263,95.2738,58911.0
2024-05-17 10:45:00,100.3,100.35,100.28,100.33,9828.0,95.2833,95.3308,95.2643,95.3118,9828.0
2024-05-17 10:50:00,100.34,100.35,100.26,100.29,12007.0,95.3213,95.3308,95.2453,95.2738,12007.0
2024-05-17 10:55:00,100.29,100.3,100.24,100.27,14232.0,95.2738,95.2833,95.2263,95.2548,14232.0
2024-05-17 11:00:00,100.22,100.27,100.2,100.22,40642.0,95.2073,95.2548,95.1883,95.2073,40642.0
2024-05-17 11:05:00,100.22,100.29,100.15,100.15,23746.0,95.2073,95.2738,95.1408,95.1408,23746.0
2024-05-17 11:10:00,100.14,100.25,100.12,100.25,30143.0,95.1313,95.2358,95.1123,95.2358,30143.0
2024-05-17 11:15:00,100.25,100.26,100.12,100.15,26975.0,95.2358,95.2453,95.1123,95.1408,26975.0
2024-05-17 11:20:00,100.15,100.24,100.15,100.19,22306.0,95.1408,95.2263,95.1408,95.1788,22306.0
2024-05-17 11:25:00,100.2,100.26,100.17,100.24,15445.0,95.1883,95.2453,95.1598,95.2263,15445.0
2024-05-17 11:30:00,100.23,100.28,100.2,100.25,25584.0,95.2168,95.2643,95.1883,95.2358,25584.0
2024-05-17 11:35:00,100.23,100.23,100.13,100.15,18471.0,95.2168,95.2168,95.1218,95.1408,18471.0
2024-05-17 11:40:00,100.16,100.2,100.14,100.17,18484.0,95.1503,95.1883,95.1313,95.1598,18484.0
2024-05-17 11:45:00,100.18,100.21,100.12,100.16,50115.0,95.1693,95.1978,95.1123,95.1503,50115.0
2024-05-17 11:50:00,100.15,100.21,100.1,100.14,104193.0,95.1408,95.1978,95.0933,95.1313,104193.0
2024-05-17 11:55:00,100.14,100.15,100.05,100.07,18105.0,95.1313,95.1408,95.0458,95.0648,18105.0
2024-05-17 12:00:00,100.07,100.09,100.03,100.06,29168.0,95.0648,95.0838,95.0268,95.0553,29168.0
2024-05-17 12:05:00,100.06,100.2,100.03,100.16,40697.0,95.0553,95.1883,95.0268,95.1503,40697.0
2024-05-17 12:10:00,100.15,100.22,100.1,100.2,44788.0,95.1408,95.2073,95.0933,95.1883,44788.0
2024-05-17 12:15:00,100.2,100.28,100.19,100.22,12005.0,95.1883,95.2643,95.1788,95.2073,12005.0
2024-05-17 12:20:00,100.21,100.21,100.14,100.15,8926.0,95.1978,95.1978,95.1313,95.1408,8926.0
2024-05-17 12:25:00,100.14,100.14,100.09,100.11,13512.0,95.1313,95.1313,95.0838,95.1028,13512.0
2024-05-17 12:30:00,100.11,100.17,100.08,100.17,8166.0,95.1028,95.1598,95.0743,95.1598,8166.0
2024-05-17 12:35:00,100.16,100.22,100.14,100.14,6987.0,95.1503,95.2073,95.1313,95.1313,6987.0
2024-05-17 12:40:00,100.14,100.16,100.12,100.12,21047.0,95.1313,95.1503,95.1123,95.1123,21047.0
2024-05-17 12:45:00,100.12,100.17,100.09,100.16,20301.0,95.1123,95.1598,95.0838,95.1503,20301.0
2024-05-17 12:50:00,100.17,100.18,100.1,100.11,12814.0,95.1598,95.1693,95.0933,95.1028,12814.0
2024-05-17 12:55:00,100.11,100.15,100.1,100.12,11191.0,95.1028,95.1408,95.0933,95.1123,11191.0
2024-05-17 13:00:00,100.12,100.14,100.09,100.13,9582.0,95.1123,95.1313,95.0838,95.1218,9582.0
2024-05-17 13:05:00,100.14,100.19,100.13,100.19,5019.0,95.1313,95.1788,95.1218,95.1788,5019.0
2024-05-17 13:10:00,100.19,100.25,100.18,100.24,10150.0,95.1788,95.2358,95.1693,95.2263,10150.0
2024-05-17 13:15:00,100.24,100.25,100.2,100.23,9000.0,95.2263,95.2358,95.1883,95.2168,9000.0
2024-05-17 13:20:00,100.21,100.27,100.19,100.23,20814.0,95.1978,95.2548,95.1788,95.2168,20814.0
2024-05-17 13:25:00,100.23,100.28,100.21,100.28,11194.0,95.2168,95.2643,95.1978,95.2643,11194.0
2024-05-17 13:30:00,100.27,100.37,100.27,100.36,16049.0,95.2548,95.3498,95.2548,95.3403,16049.0
2024-05-17 13:35:00,100.36,100.37,100.26,100.28,11405.0,95.3403,95.3498,95.2453,95.2643,11405.0
2024-05-17 13:40:00,100.29,100.29,100.14,100.19,17889.0,95.2738,95.2738,95.1313,95.1788,17889.0
2024-05-17 13:45:00,100.17,100.19,100.13,100.14,11417.0,95.1598,95.1788,95.1218,95.1313,11417.0
2024-05-17 13:50:00,100.14,100.14,100.03,100.06,20460.0,95.1313,95.1313,95.0268,95.0553,20460.0
2024-05-17 13:55:00,100.06,100.16,100.05,100.09,35032.0,95.0553,95.1503,95.0458,95.0838,35032.0
2024-05-17 14:00:00,100.09,100.24,100.08,100.24,12738.0,95.0838,95.2263,95.0743,95.2263,12738.0
2024-05-17 14:05:00,100.24,100.29,100.18,100.22,20654.0,95.2263,95.2738,95.1693,95.2073,20654.0
2024-05-17 14:10:00,100.22,100.28,100.19,100.2,61874.0,95.2073,95.2643,95.1788,95.1883,61874.0
2024-05-17 14:15:00,100.17,100.24,100.17,100.18,19019.0,95.1598,95.2263,95.1598,95.1693,19019.0
2024-05-17 14:20:00,100.18,100.27,100.18,100.22,32928.0,95.1693,95.2548,95.1693,95.2073,32928.0
2024-05-17 14:25:00,100.21,100.26,100.21,100.24,12683.0,95.1978,95.2453,95.1978,95.2263,12683.0
2024-05-17 14:30:00,100.25,100.26,100.2,100.21,19551.0,95.2358,95.2453,95.1883,95.1978,19551.0
2024-05-17 14:35:00,100.21,100.23,100.08,100.14,52122.0,95.1978,95.2168,95.0743,95.1313,52122.0
2024-05-17 14:40:00,100.13,100.21,100.13,100.19,8008.0,95.1218,95.1978,95.1218,95.1788,8008.0
2024-05-17 14:45:00,100.19,100.21,100.14,100.16,16333.0,95.1788,95.1978,95.1313,95.1503,16333.0
2024-05-17 14:50:00,100.15,100.15,100.1,100.13,12742.0,95.1408,95.1408,95.0933,95.1218,12742.0
2024-05-17 14:55:00,100.13,100.16,100.13,100.14,11428.0,95.1218,95.1503,95.1218,95.1313,11428.0
2024-05-17 15:00:00,100.14,100.14,100.07,100.08,12951.0,95.1313,95.1313,95.0648,95.0743,12951.0
2024-05-17 15:05:00,100.09,100.12,100.08,100.1,13277.0,95.0838,95.1123,95.0743,95.0933,13277.0
2024-05-17 15:10:00,100.1,100.11,100.08,100.09,7740.0,95.0933,95.1028,95.0743,95.0838,7740.0
2024-05-17 15:15:00,100.09,100.14,100.08,100.11,16441.0,95.0838,95.1313,95.0743,95.1028,16441.0
2024-05-17 15:20:00,100.11,100.16,100.09,100.16,15036.0,95.1028,95.1503,95.0838,95.1503,15036.0
2024-05-17 15:25:00,100.17,100.17,100.09,100.14,12450.0,95.1598,95.1598,95.0838,95.1313,12450.0
2024-05-17 15:30:00,100.13,100.15,100.08,100.11,14433.0,95.1218,95.1408,95.0743,95.1028,14433.0
2024-05-17 15:35:00,100.11,100.11,100.04,100.05,22805.0,95.1028,95.1028,95.0363,95.0458,22805.0
2024-05-17 15:40:00,100.05,100.06,99.94,100.0,30324.0,95.0458,95.0553,94.9413,94.9983,30324.0
2024-05-17 15:45:00,100.0,100.08,99.99,100.05,36802.0,94.9983,95.0743,94.9888,95.0458,36802.0
2024-05-17 15:50:00,100.05,100.06,99.88,99.91,100071.0,95.0458,95.0553,94.8843,94.9128,100071.0
2024-05-17 15:55:00,99.91,99.97,99.8,99.85,487852.0,94.9128,94.9698,94.8083,94.8558,487852.0
2024-05-20 09:30:00,99.87,99.87,99.42,99.63,101510.0,94.8748,94.8748,94.4473,94.6468,101510.0
2024-05-20 09:35:00,99.62,100.11,99.62,100.1,628007.0,94.6373,95.1028,94.6373,95.0933,628007.0
2024-05-20 09:40:00,100.12,100.47,100.11,100.33,30159.0,95.1123,95.4448,95.1028,95.3118,30159.0
2024-05-20 09:45:00,100.33,100.42,100.25,100.26,74692.0,95.3118,95.3973,95.2358,95.2453,74692.0
2024-05-20 09:50:00,100.25,100.29,100.12,100.17,33603.0,95.2358,95.2738,95.1123,95.1598,33603.0
2024-05-20 09:55:00,100.16,100.25,100.1,100.22,23128.0,95.1503,95.2358,95.0933,95.2073,23128.0
2024-05-20 10:00:00,100.22,100.22,99.92,99.97,23073.0,95.2073,95.2073,94.9223,94.9698,23073.0
2024-05-20 10:05:00,99.98,100.03,99.84,99.99,20689.0,94.9793,95.0268,94.8463,94.9888,20689.0
2024-05-20 10:10:00,99.98,100.0,99.81,99.85,19307.0,94.9793,94.9983,94.8178,94.8558,19307.0
2024-05-20 10:15:00,99.86,99.89,99.75,99.81,22022.0,94.8653,94.8938,94.7608,94.8178,22022.0
2024-05-20 10:20:00,99.83,99.85,99.76,99.81,14198.0,94.8368,94.8558,94.7703,94.8178,14198.0
2024-05-20 10:25:00,99.81,99.83,99.71,99.83,135783.0,94.8178,94.8368,94.7228,94.8368,135783.0
2024-05-20 10:30:00,99.85,100.1,99.83,100.05,230135.0,94.8558,95.0933,94.8368,95.0458,230135.0
2024-05-20 10:35:00,100.05,100.05,99.94,99.94,18764.0,95.0458,95.0458,94.9413,94.9413,18764.0
2024-05-20 10:40:00,99.92,100.05,99.88,99.96,17570.0,94.9223,95.0458,94.8843,94.9603,17570.0
2024-05-20 10:45:00,99.95,100.1,99.88,100.1,16108.0,94.9508,95.0933,94.8843,95.0933,16108.0
2024-05-20 10:50:00,100.09,100.15,100.06,100.15,15975.0,95.0838,95.1408,95.0553,95.1408,15975.0
2024-05-20 10:55:00,100.18,100.25,100.15,100.22,14078.0,95.1693,95.2358,95.1408,95.2073,14078.0
2024-05-20 11:00:00,100.19,100.27,100.19,100.24,95678.0,95.1788,95.2548,95.1788,95.2263,95678.0
2024-05-20 11:05:00,100.23,100.31,100.23,100.25,11167.0,95.2168,95.2928,95.2168,95.2358,11167.0
2024-05-20 11:10:00,100.26,100.29,100.21,100.27,21294.0,95.2453,95.2738,95.1978,95.2548,21294.0
2024-05-20 11:15:00,100.28,100.3,100.2,100.23,12967.0,95.2643,95.2833,95.1883,95.2168,12967.0
2024-05-20 11:20:00,100.21,100.26,100.17,100.18,99492.0,95.1978,95.2453,95.1598,95.1693,99492.0
2024-05-20 11:25:00,100.17,100.24,100.13,100.13,18937.0,95.1598,95.2263,95.1218,95.1218,18937.0
2024-05-20 11:30:00,100.15,100.19,100.12,100.17,21580.0,95.1408,95.1788,95.1123,95.1598,21580.0
2024-05-20 11:35:00,100.17,100.26,100.15,100.25,21112.0,95.1598,95.2453,95.1408,95.2358,21112.0
2024-05-20 11:40:00,100.23,100.28,100.18,100.27,22123.0,95.2168,95.2643,95.1693,95.2548,22123.0
2024-05-20 11:45:00,100.27,100.3,100.25,100.26,20226.0,95.2548,95.2833,95.2358,95.2453,20226.0
2024-05-20 11:50:00,100.27,100.28,100.19,100.2,17090.0,95.2548,95.2643,95.1788,95.1883,17090.0
2024-05-20 11:55:00,100.21,100.25,100.13,100.15,20470.0,95.1978,95.2358,95.1218,95.1408,20470.0
2024-05-20 12:00:00,100.14,100.16,100.07,100.09,10888.0,95.1313,95.1503,95.0648,95.0838,10888.0
2024-05-20 12:05:00,100.1,100.1,100.03,100.03,11290.0,95.0933,95.0933,95.0268,95.0268,11290.0
2024-05-20 12:10:00,100.04,100.25,100.04,100.24,26389.0,95.0363,95.2358,95.0363,95.2263,26389.0
2024-05-20 12:15:00,100.25,100.25,100.2,100.21,41158.0,95.2358,95.2358,95.1883,95.1978,41158.0
2024-05-20 12:20:00,100.2,100.21,100.16,100.17,13857.0,95.1883,95.1978,95.1503,95.1598,13857.0
2024-05-20 12:25:00,100.15,100.22,100.15,100.21,16294.0,95.1408,95.2073,95.1408,95.1978,16294.0
2024-05-20 12:30:00,100.21,100.25,100.2,100.22,12093.0,95.1978,95.2358,95.1883,95.2073,12093.0
2024-05-20 12:35:00,100.22,100.25,100.18,100.24,13774.0,95.2073,95.2358,95.1693,95.2263,13774.0
2024-05-20 12:40:00,100.22,100.23,100.16,100.17,11785.0,95.2073,95.2168,95.1503,95.1598,11785.0
2024-05-20 12:45:00,100.17,100.18,100.12,100.13,22178.0,95.1598,95.1693,95.1123,95.1218,22178.0
2024-05-20 12:50:00,100.13,100.14,100.09,100.11,11442.0,95.1218,95.1313,95.0838,95.1028,11442.0
2024-05-20 12:55:00,100.11,100.13,100.05,100.09,16303.0,95.1028,95.1218,95.0458,95.0838,16303.0
2024-05-20 13:00:00,100.09,100.15,100.08,100.14,17063.0,95.0838,95.1408,95.0743,95.1313,17063.0
2024-05-20 13:05:00,100.14,100.22,100.12,100.21,61968.0,95.1313,95.2073,95.1123,95.1978,61968.0
2024-05-20 13:10:00,100.2,100.24,100.18,100.18,14907.0,95.1883,95.2263,95.1693,95.1693,14907.0
2024-05-20 13:15:00,100.19,100.21,100.14,100.15,12276.0,95.1788,95.1978,95.1313,95.1408,12276.0
2024-05-20 13:20:00,100.15,100.17,100.1,100.15,17720.0,95.1408,95.1598,95.0933,95.1408,17720.0
2024-05-20 13:25:00,100.15,100.16,100.1,100.1,13445.0,95.1408,95.1503,95.0933,95.0933,13445.0
2024-05-20 13:30:00,100.1,100.1,100.03,100.07,9562.0,95.0933,95.0933,95.0268,95.0648,9562.0
2024-05-20 13:35:00,100.06,100.09,100.04,100.04,12072.0,95.0553,95.0838,95.0363,95.0363,12072.0
2024-05-20 13:40:00,100.05,100.05,99.99,99.99,12396.0,95.0458,95.0458,94.9888,94.9888,12396.0
2024-05-20 13:45:00,100.0,100.01,99.92,99.92,8657.0,94.9983,95.0078,94.9223,94.9223,8657.0
2024-05-20 13:50:00,99.91,99.96,99.88,99.89,13936.0,94.9128,94.9603,94.8843,94.8938,13936.0
2024-05-20 13:55:00,99.89,99.93,99.87,99.91,14359.0,94.8938,94.9318,94.8748,94.9128,14359.0
2024-05-20 14:00:00,99.91,99.98,99.9,99.95,19551.0,94.9128,94.9793,94.9033,94.9508,19551.0
2024-05-20 14:05:00,99.95,99.96,99.79,99.82,22641.0,94.9508,94.9603,94.7988,94.8273,22641.0
2024-05-20 14:10:00,99.82,99.85,99.76,99.84,16760.0,94.8273,94.8558,94.7703,94.8463,16760.0
2024-05-20 14:15:00,99.83,99.83,99.73,99.73,13271.0,94.8368,94.8368,94.7418,94.7418,13271.0
2024-05-20 14:20:00,99.73,99.78,99.72,99.73,18758.0,94.7418,94.7893,94.7323,94.7418,18758.0
2024-05-20 14:25:00,99.73,99.78,99.73,99.77,22254.0,94.7418,94.7893,94.7418,94.7798,22254.0
2024-05-20 14:30:00,99.76,99.78,99.72,99.77,23813.0,94.7703,94.7893,94.7323,94.7798,23813.0
2024-05-20 14:35:00,99.77,99.79,99.75,99.77,26889.0,94.7798,94.7988,94.7608,94.7798,26889.0
2024-05-20 14:40:00,99.77,99.77,99.74,99.75,20066.0,94.7798,94.7798,94.7513,94.7608,20066.0
2024-05-20 14:45:00,99.75,99.75,99.71,99.72,14582.0,94.7608,94.7608,94.7228,94.7323,14582.0
2024-05-20 14:50:00,99.72,99.74,99.69,99.7,16939.0,94.7323,94.7513,94.7038,94.7133,16939.0
2024-05-20 14:55:00,99.71,99.76,99.7,99.72,26372.0,94.7228,94.7703,94.7133,94.7323,26372.0
2024-05-20 15:00:00,99.7,99.72,99.69,99.7,20584.0,94.7133,94.7323,94.7038,94.7133,20584.0
2024-05-20 15:05:00,99.7,99.78,99.67,99.77,21619.0,94.7133,94.7893,94.6848,94.7798,21619.0
2024-05-20 15:10:00,99.77,99.78,99.72,99.77,21405.0,94.7798,94.7893,94.7323,94.7798,21405.0
2024-05-20 15:15:00,99.77,99.85,99.76,99.79,36069.0,94.7798,94.8558,94.7703,94.7988,36069.0
2024-05-20 15:20:00,99.79,99.8,99.68,99.69,24874.0,94.7988,94.8083,94.6943,94.7038,24874.0
2024-05-20 15:25:00,99.69,99.72,99.66,99.67,22384.0,94.7038,94.7323,94.6753,94.6848,22384.0
2024-05-20 15:30:00,99.67,99.7,99.6,99.64,37968.0,94.6848,94.7133,94.6183,94.6563,37968.0
2024-05-20 15:35:00,99.63,99.69,99.62,99.67,27615.0,94.6468,94.7038,94.6373,94.6848,27615.0
2024-05-20 15:40:00,99.66,99.69,99.61,99.68,31582.0,94.6753,94.7038,94.6278,94.6943,31582.0
2024-05-20 15:45:00,99.67,99.71,99.65,99.69,40399.0,94.6848,94.7228,94.6658,94.7038,40399.0
2024-05-20 15:50:00,99.7,99.75,99.64,99.73,68568.0,94.7133,94.7608,94.6563,94.7418,68568.0
2024-05-20 15:55:00,99.73,99.75,99.53,99.62,253298.0,94.7418,94.7608,94.5518,94.6373,253298.0
2024-05-21 09:30:00,99.9,100.1,99.62,99.62,96889.0,94.9033,95.0933,94.6373,94.6373,96889.0
2024-05-21 09:35:00,99.54,99.61,99.34,99.59,201596.0,94.5613,94.6278,94.3713,94.6088,201596.0
2024-05-21 09:40:00,99.55,99.92,99.55,99.88,14982.0,94.5708,94.9223,94.5708,94.8843,14982.0
2024-05-21 09:45:00,99.88,100.16,99.88,100.14,36679.0,94.8843,95.1503,94.8843,95.1313,36679.0
2024-05-21 09:50:00,100.15,100.23,100.07,100.08,26213.0,95.1408,95.2168,95.0648,95.0743,26213.0
2024-05-21 09:55:00,100.06,100.24,100.03,100.23,44923.0,95.0553,95.2263,95.0268,95.2168,44923.0
2024-05-21 10:00:00,100.24,100.32,100.19,100.21,46287.0,95.2263,95.3023,95.1788,95.1978,46287.0
2024-05-21 10:05:00,100.21,100.46,100.21,100.37,45075.0,95.1978,95.4353,95.1978,95.3498,45075.0
2024-05-21 10:10:00,100.38,100.4,100.24,100.27,31523.0,95.3593,95.3783,95.2263,95.2548,31523.0
2024-05-21 10:15:00,100.27,100.27,100.19,100.23,25130.0,95.2548,95.2548,95.1788,95.2168,25130.0
2024-05-21 10:20:00,100.25,100.27,100.13,100.15,33846.0,95.2358,95.2548,95.1218,95.1408,33846.0
2024-05-21 10:25:00,100.15,100.15,100.06,100.15,13902.0,95.1408,95.1408,95.0553,95.1408,13902.0
2024-05-21 10:30:00,100.14,100.14,100.0,100.07,20073.0,95.1313,95.1313,94.9983,95.0648,20073.0
2024-05-21 10:35:00,100.07,100.14,100.04,100.06,29250.0,95.0648,95.1313,95.0363,95.0553,29250.0
2024-05-21 10:40:00,100.06,100.11,100.02,100.1,28468.0,95.0553,95.1028,95.0173,95.0933,28468.0
2024-05-21 10:45:00,100.09,100.09,99.98,100.04,27524.0,95.0838,95.0838,94.9793,95.0363,27524.0
2024-05-21 10:50:00,100.03,100.03,99.92,99.97,23203.0,95.0268,95.0268,94.9223,94.9698,23203.0
2024-05-21 10:55:00,99.97,100.0,99.92,99.98,36213.0,94.9698,94.9983,94.9223,94.9793,36213.0
2024-05-21 11:00:00,99.98,100.0,99.89,99.99,46787.0,94.9793,94.9983,94.8938,94.9888,46787.0
2024-05-21 11:05:00,99.98,100.14,99.98,100.08,60545.0,94.9793,95.1313,94.9793,95.0743,60545.0
2024-05-21 11:10:00,100.09,100.17,100.06,100.16,21802.0,95.0838,95.1598,95.0553,95.1503,21802.0
2024-05-21 11:15:00,100.16,100.25,100.15,100.24,34219.0,95.1503,95.2358,95.1408,95.2263,34219.0
2024-05-21 11:20:00,100.23,100.27,100.19,100.26,38330.0,95.2168,95.2548,95.1788,95.2453,38330.0
2024-05-21 11:25:00,100.26,100.26,100.16,100.18,45407.0,95.2453,95.2453,95.1503,95.1693,45407.0
2024-05-21 11:30:00,100.2,100.22,100.14,100.18,23973.0,95.1883,95.2073,95.1313,95.1693,23973.0
2024-05-21 11:35:00,100.19,100.2,100.1,100.17,23439.0,95.1788,95.1883,95.0933,95.1598,23439.0
2024-05-21 11:40:00,100.16,100.16,100.09,100.16,30203.0,95.1503,95.1503,95.0838,95.1503,30203.0
2024-05-21 11:45:00,100.17,100.23,100.12,100.12,53787.0,95.1598,95.2168,95.1123,95.1123,53787.0
2024-05-21 11:50:00,100.11,100.16,100.11,100.15,8714.0,95.1028,95.1503,95.1028,95.1408,8714.0
2024-05-21 11:55:00,100.15,100.16,100.1,100.12,19868.0,95.1408,95.1503,95.0933,95.1123,19868.0
2024-05-21 12:00:00,100.13,100.19,100.04,100.04,116490.0,95.1218,95.1788,95.0363,95.0363,116490.0
2024-05-21 12:05:00,100.02,100.04,99.98,99.99,5272.0,95.0173,95.0363,94.9793,94.9888,5272.0
2024-05-21 12:10:00,99.98,100.0,99.93,100.0,13663.0,94.9793,94.9983,94.9318,94.9983,13663.0
2024-05-21 12:15:00,100.01,100.03,99.96,100.0,11584.0,95.0078,95.0268,94.9603,94.9983,11584.0
2024-05-21 12:20:00,100.0,100.01,99.99,100.0,11986.0,94.9983,95.0078,94.9888,94.9983,11986.0
2024-05-21 12:25:00,100.01,100.04,99.97,100.03,17029.0,95.0078,95.0363,94.9698,95.0268,17029.0
2024-05-21 12:30:00,100.04,100.07,100.01,100.05,17160.0,95.0363,95.0648,95.0078,95.0458,17160.0
2024-05-21 12:35:00,100.06,100.07,99.98,99.99,119347.0,95.0553,95.0648,94.9793,94.9888,119347.0
2024-05-21 12:40:00,99.98,100.04,99.98,100.03,17473.0,94.9793,95.0363,94.9793,95.0268,17473.0
2024-05-21 12:45:00,100.03,100.08,100.0,100.08,11040.0,95.0268,95.0743,94.9983,95.0743,11040.0
2024-05-21 12:50:00,100.1,100.18,100.09,100.17,19311.0,95.0933,95.1693,95.0838,95.1598,19311.0
2024-05-21 12:55:00,100.18,100.2,100.13,100.19,17910.0,95.1693,95.1883,95.1218,95.1788,17910.0
2024-05-21 13:00:00,100.19,100.2,100.16,100.17,12507.0,95.1788,95.1883,95.1503,95.1598,12507.0
2024-05-21 13:05:00,100.17,100.22,100.16,100.2,28544.0,95.1598,95.2073,95.1503,95.1883,28544.0
2024-05-21 13:10:00,100.18,100.2,100.16,100.19,10626.0,95.1693,95.1883,95.1503,95.1788,10626.0
2024-05-21 13:15:00,100.19,100.32,100.18,100.27,228044.0,95.1788,95.3023,95.1693,95.2548,228044.0
2024-05-21 13:20:00,100.27,100.27,100.23,100.24,8123.0,95.2548,95.2548,95.2168,95.2263,8123.0
2024-05-21 13:25:00,100.24,100.36,100.24,100.35,15392.0,95.2263,95.3403,95.2263,95.3308,15392.0
2024-05-21 13:30:00,100.36,100.4,100.35,100.37,30617.0,95.3403,95.3783,95.3308,95.3498,30617.0
2024-05-21 13:35:00,100.38,100.49,100.37,100.49,29007.0,95.3593,95.4638,95.3498,95.4638,29007.0
2024-05-21 13:40:00,100.48,100.57,100.48,100.56,28610.0,95.4543,95.5398,95.4543,95.5303,28610.0
2024-05-21 13:45:00,100.57,100.61,100.56,100.59,19188.0,95.5398,95.5778,95.5303,95.5588,19188.0
2024-05-21 13:50:00,100.59,100.63,100.53,100.55,32337.0,95.5588,95.5968,95.5018,95.5208,32337.0
2024-05-21 13:55:00,100.56,100.61,100.51,100.53,14857.0,95.5303,95.5778,95.4828,95.5018,14857.0
2024-05-21 14:00:00,100.52,100.53,100.43,100.44,20368.0,95.4923,95.5018,95.4068,95.4163,20368.0
2024-05-21 14:05:00,100.45,100.49,100.41,100.45,49013.0,95.4258,95.4638,95.3878,95.4258,49013.0
2024-05-21 14:10:00,100.45,100.48,100.37,100.37,89975.0,95.4258,95.4543,95.3498,95.3498,89975.0
2024-05-21 14:15:00,100.38,100.44,100.37,100.37,12705.0,95.3593,95.4163,95.3498,95.3498,12705.0
2024-05-21 14:20:00,100.38,100.4,100.32,100.35,26670.0,95.3593,95.3783,95.3023,95.3308,26670.0
2024-05-21 14:25:00,100.35,100.42,100.33,100.4,30650.0,95.3308,95.3973,95.3118,95.3783,30650.0
2024-05-21 14:30:00,100.39,100.41,100.36,100.37,20701.0,95.3688,95.3878,95.3403,95.3498,20701.0
2024-05-21 14:35:00,100.37,100.38,100.29,100.3,17809.0,95.3498,95.3593,95.2738,95.2833,17809.0
2024-05-21 14:40:00,100.31,100.32,100.29,100.31,14801.0,95.2928,95.3023,95.2738,95.2928,14801.0
2024-05-21 14:45:00,100.31,100.4,100.31,100.4,16087.0,95.2928,95.3783,95.2928,95.3783,16087.0
2024-05-21 14:50:00,100.39,100.45,100.39,100.42,18826.0,95.3688,95.4258,95.3688,95.3973,18826.0
2024-05-21 14:55:00,100.42,100.53,100.41,100.52,17539.0,95.3973,95.5018,95.3878,95.4923,17539.0
2024-05-21 15:00:00,100.52,100.56,100.49,100.54,51112.0,95.4923,95.5303,95.4638,95.5113,51112.0
2024-05-21 15:05:00,100.55,100.66,100.52,100.65,20526.0,95.5208,95.6253,95.4923,95.6158,20526.0
2024-05-21 15:10:00,100.65,100.81,100.64,100.76,38966.0,95.6158,95.7678,95.6063,95.7203,38966.0
2024-05-21 15:15:00,100.76,100.79,100.75,100.79,24968.0,95.7203,95.7488,95.7108,95.7488,24968.0
2024-05-21 15:20:00,100.79,100.81,100.72,100.72,26006.0,95.7488,95.7678,95.6823,95.6823,26006.0
2024-05-21 15:25:00,100.72,100.74,100.65,100.68,31873.0,95.6823,95.7013,95.6158,95.6443,31873.0
2024-05-21 15:30:00,100.68,100.72,100.64,100.68,74073.0,95.6443,95.6823,95.6063,95.6443,74073.0
2024-05-21 15:35:00,100.69,100.72,100.57,100.64,72425.0,95.6538,95.6823,95.5398,95.6063,72425.0
2024-05-21 15:40:00,100.64,100.64,100.46,100.48,51033.0,95.6063,95.6063,95.4353,95.4543,51033.0
2024-05-21 15:45:00,100.48,100.48,100.33,100.43,87420.0,95.4543,95.4543,95.3118,95.4068,87420.0
2024-05-21 15:50:00,100.42,100.49,100.29,100.31,189406.0,95.3973,95.4638,95.2738,95.2928,189406.0
2024-05-21 15:55:00,100.31,100.39,100.12,100.24,449249.0,95.2928,95.3688,95.1123,95.2263,449249.0
2024-05-22 09:30:00,99.53,100.0,99.21,99.95,141645.0,94.5518,94.9983,94.2478,94.9508,141645.0
2024-05-22 09:35:00,99.93,100.18,99.8,100.16,46809.0,94.9318,95.1693,94.8083,95.1503,46809.0
2024-05-22 09:40:00,100.15,100.47,100.12,100.33,25030.0,95.1408,95.4448,95.1123,95.3118,25030.0
2024-05-22 09:45:00,100.31,100.42,100.22,100.3,57543.0,95.2928,95.3973,95.2073,95.2833,57543.0
2024-05-22 09:50:00,100.33,100.55,100.27,100.53,40439.0,95.3118,95.5208,95.2548,95.5018,40439.0
2024-05-22 09:55:00,100.55,100.65,100.44,100.65,15187.0,95.5208,95.6158,95.4163,95.6158,15187.0
2024-05-22 10:00:00,100.64,100.82,100.59,100.8,32355.0,95.6063,95.7773,95.5588,95.7583,32355.0
2024-05-22 10:05:00,100.79,100.81,100.58,100.68,20724.0,95.7488,95.7678,95.5493,95.6443,20724.0
2024-05-22 10:10:00,100.68,100.83,100.65,100.78,17214.0,95.6443,95.7868,95.6158,95.7393,17214.0
2024-05-22 10:15:00,100.78,100.86,100.73,100.74,17992.0,95.7393,95.8153,95.6918,95.7013,17992.0
2024-05-22 10:20:00,100.78,100.81,100.73,100.78,14534.0,95.7393,95.7678,95.6918,95.7393,14534.0
2024-05-22 10:25:00,100.78,100.94,100.78,100.9,22062.0,95.7393,95.8913,95.7393,95.8533,22062.0
2024-05-22 10:30:00,100.91,100.97,100.89,100.94,29654.0,95.8628,95.9198,95.8438,95.8913,29654.0
2024-05-22 10:35:00,100.92,101.09,100.92,101.08,62598.0,95.8723,96.0338,95.8723,96.0243,62598.0
2024-05-22 10:40:00,101.08,101.13,100.9,101.02,39183.0,96.0243,96.0718,95.8533,95.9673,39183.0
2024-05-22 10:45:00,101.03,101.09,100.96,101.06,58149.0,95.9768,96.0338,95.9103,96.0053,58149.0
2024-05-22 10:50:00,101.06,101.12,101.0,101.05,28726.0,96.0053,96.0623,95.9483,95.9958,28726.0
2024-05-22 10:55:00,101.04,101.07,100.96,101.02,18557.0,95.9863,96.0148,95.9103,95.9673,18557.0
2024-05-22 11:00:00,101.04,101.06,101.01,101.01,20642.0,95.9863,96.0053,95.9578,95.9578,20642.0
2024-05-22 11:05:00,101.01,101.01,100.94,100.96,18265.0,95.9578,95.9578,95.8913,95.9103,18265.0
2024-05-22 11:10:00,100.96,100.98,100.92,100.97,15794.0,95.9103,95.9293,95.8723,95.9198,15794.0
2024-05-22 11:15:00,100.97,100.97,100.87,100.93,12600.0,95.9198,95.9198,95.8248,95.8818,12600.0
2024-05-22 11:20:00,100.93,101.0,100.9,101.0,29404.0,95.8818,95.9483,95.8533,95.9483,29404.0
2024-05-22 11:25:00,100.99,101.03,100.96,100.98,22135.0,95.9388,95.9768,95.9103,95.9293,22135.0
2024-05-22 11:30:00,100.96,101.0,100.91,100.99,14497.0,95.9103,95.9483,95.8628,95.9388,14497.0
2024-05-22 11:35:00,100.98,101.0,100.95,100.96,17316.0,95.9293,95.9483,95.9008,95.9103,17316.0
2024-05-22 11:40:00,100.95,100.99,100.94,100.97,19985.0,95.9008,95.9388,95.8913,95.9198,19985.0
2024-05-22 11:45:00,100.97,101.03,100.92,101.03,19268.0,95.9198,95.9768,95.8723,95.9768,19268.0
2024-05-22 11:50:00,101.02,101.1,100.97,101.02,27151.0,95.9673,96.0433,95.9198,95.9673,27151.0
2024-05-22 11:55:00,101.03,101.06,100.99,101.06,69898.0,95.9768,96.0053,95.9388,96.0053,69898.0
2024-05-22 12:00:00,101.06,101.07,100.97,100.98,17583.0,96.0053,96.0148,95.9198,95.9293,17583.0
2024-05-22 12:05:00,100.98,100.99,100.84,100.87,15715.0,95.9293,95.9388,95.7963,95.8248,15715.0
2024-05-22 12:10:00,100.87,100.9,100.84,100.87,17464.0,95.8248,95.8533,95.7963,95.8248,17464.0
2024-05-22 12:15:00,100.87,100.96,100.86,100.93,19913.0,95.8248,95.9103,95.8153,95.8818,19913.0
2024-05-22 12:20:00,100.94,100.94,100.87,100.88,14944.0,95.8913,95.8913,95.8248,95.8343,14944.0
2024-05-22 12:25:00,100.88,101.0,100.87,100.99,12921.0,95.8343,95.9483,95.8248,95.9388,12921.0
2024-05-22 12:30:00,100.99,100.99,100.94,100.98,13353.0,95.9388,95.9388,95.8913,95.9293,13353.0
2024-05-22 12:35:00,100.98,101.0,100.94,100.95,15116.0,95.9293,95.9483,95.8913,95.9008,15116.0
2024-05-22 12:40:00,100.94,101.0,100.94,100.99,14009.0,95.8913,95.9483,95.8913,95.9388,14009.0
2024-05-22 12:45:00,101.0,101.06,100.99,101.05,19927.0,95.9483,96.0053,95.9388,95.9958,19927.0
2024-05-22 12:50:00,101.05,101.05,100.99,101.01,16058.0,95.9958,95.9958,95.9388,95.9578,16058.0
2024-05-22 12:55:00,101.01,101.02,100.97,100.97,25504.0,95.9578,95.9673,95.9198,95.9198,25504.0
2024-05-22 13:00:00,100.97,101.01,100.93,100.97,38790.0,95.9198,95.9578,95.8818,95.9198,38790.0
2024-05-22 13:05:00,100.96,101.02,100.96,101.02,8898.0,95.9103,95.9673,95.9103,95.9673,8898.0
2024-05-22 13:10:00,101.02,101.03,100.96,101.03,7480.0,95.9673,95.9768,95.9103,95.9768,7480.0
2024-05-22 13:15:00,101.04,101.09,101.01,101.08,11443.0,95.9863,96.0338,95.9578,96.0243,11443.0
2024-05-22 13:20:00,101.07,101.07,101.01,101.04,11053.0,96.0148,96.0148,95.9578,95.9863,11053.0
2024-05-22 13:25:00,101.04,101.09,101.02,101.07,13398.0,95.9863,96.0338,95.9673,96.0148,13398.0
2024-05-22 13:30:00,101.07,101.15,101.06,101.14,20425.0,96.0148,96.0908,96.0053,96.0813,20425.0
2024-05-22 13:35:00,101.13,101.14,100.99,101.01,16713.0,96.0718,96.0813,95.9388,95.9578,16713.0
2024-05-22 13:40:00,101.02,101.03,101.0,101.01,10544.0,95.9673,95.9768,95.9483,95.9578,10544.0
2024-05-22 13:45:00,100.99,101.07,100.95,101.07,12269.0,95.9388,96.0148,95.9008,96.0148,12269.0
2024-05-22 13:50:00,101.07,101.18,101.05,101.15,16189.0,96.0148,96.1193,95.9958,96.0908,16189.0
2024-05-22 13:55:00,101.16,101.17,101.13,101.16,13849.0,96.1003,96.1098,96.0718,96.1003,13849.0
2024-05-22 14:00:00,101.15,101.15,100.96,100.99,22286.0,96.0908,96.0908,95.9103,95.9388,22286.0
2024-05-22 14:05:00,100.98,101.0,100.88,100.9,14041.0,95.9293,95.9483,95.8343,95.8533,14041.0
2024-05-22 14:10:00,100.9,100.95,100.88,100.95,21150.0,95.8533,95.9008,95.8343,95.9008,21150.0
2024-05-22 14:15:00,100.95,100.98,100.88,100.98,16340.0,95.9008,95.9293,95.8343,95.9293,16340.0
2024-05-22 14:20:00,100.99,101.0,100.9,100.9,12127.0,95.9388,95.9483,95.8533,95.8533,12127.0
2024-05-22 14:25:00,100.89,100.91,100.85,100.86,13916.0,95.8438,95.8628,95.8058,95.8153,13916.0
2024-05-22 14:30:00,100.86,100.88,100.84,100.85,11616.0,95.8153,95.8343,95.7963,95.8058,11616.0
2024-05-22 14:35:00,100.84,100.84,100.79,100.81,20479.0,95.7963,95.7963,95.7488,95.7678,20479.0
2024-05-22 14:40:00,100.82,100.82,100.75,100.77,9441.0,95.7773,95.7773,95.7108,95.7298,9441.0
2024-05-22 14:45:00,100.77,100.83,100.77,100.81,11954.0,95.7298,95.7868,95.7298,95.7678,11954.0
2024-05-22 14:50:00,100.82,100.87,100.81,100.84,14226.0,95.7773,95.8248,95.7678,95.7963,14226.0
2024-05-22 14:55:00,100.86,100.88,100.84,100.85,14649.0,95.8153,95.8343,95.7963,95.8058,14649.0
2024-05-22 15:00:00,100.84,100.96,100.83,100.95,23365.0,95.7963,95.9103,95.7868,95.9008,23365.0
2024-05-22 15:05:00,100.95,100.97,100.93,100.94,18517.0,95.9008,95.9198,95.8818,95.8913,18517.0
2024-05-22 15:10:00,100.93,100.95,100.88,100.91,21897.0,95.8818,95.9008,95.8343,95.8628,21897.0
2024-05-22 15:15:00,100.91,100.96,100.81,100.82,20182.0,95.8628,95.9103,95.7678,95.7773,20182.0
2024-05-22 15:20:00,100.83,100.88,100.81,100.82,18452.0,95.7868,95.8343,95.7678,95.7773,18452.0
2024-05-22 15:25:00,100.83,100.85,100.81,100.82,14221.0,95.7868,95.8058,95.7678,95.7773,14221.0
2024-05-22 15:30:00,100.82,100.92,100.8,100.88,26507.0,95.7773,95.8723,95.7583,95.8343,26507.0
2024-05-22 15:35:00,100.89,100.94,100.88,100.9,20645.0,95.8438,95.8913,95.8343,95.8533,20645.0
2024-05-22 15:40:00,100.9,100.92,100.78,100.79,23628.0,95.8533,95.8723,95.7393,95.7488,23628.0
2024-05-22 15:45:00,100.79,100.85,100.69,100.84,42494.0,95.7488,95.8058,95.6538,95.7963,42494.0
2024-05-22 15:50:00,100.85,100.89,100.78,100.87,87101.0,95.8058,95.8438,95.7393,95.8248,87101.0
2024-05-22 15:55:00,100.88,101.09,100.86,101.05,208987.0,95.8343,96.0338,95.8153,95.9958,208987.0
2024-05-23 09:30:00,100.61,100.61,99.95,99.98,76269.0,95.5778,95.5778,94.9508,94.9793,76269.0
2024-05-23 09:35:00,99.96,100.11,99.77,100.11,30594.0,94.9603,95.1028,94.7798,95.1028,30594.0
2024-05-23 09:40:00,100.07,100.23,100.03,100.2,34655.0,95.0648,95.2168,95.0268,95.1883,34655.0
2024-05-23 09:45:00,100.17,100.21,100.02,100.18,14949.0,95.1598,95.1978,95.0173,95.1693,14949.0
2024-05-23 09:50:00,100.18,100.24,100.06,100.12,17278.0,95.1693,95.2263,95.0553,95.1123,17278.0
2024-05-23 09:55:00,100.14,100.27,100.13,100.2,21527.0,95.1313,95.2548,95.1218,95.1883,21527.0
2024-05-23 10:00:00,100.19,100.34,100.18,100.26,31641.0,95.1788,95.3213,95.1693,95.2453,31641.0
2024-05-23 10:05:00,100.24,100.27,100.19,100.25,21186.0,95.2263,95.2548,95.1788,95.2358,21186.0
2024-05-23 10:10:00,100.27,100.49,100.27,100.43,23129.0,95.2548,95.4638,95.2548,95.4068,23129.0
2024-05-23 10:15:00,100.43,100.44,100.22,100.23,70374.0,95.4068,95.4163,95.2073,95.2168,70374.0
2024-05-23 10:20:00,100.23,100.24,100.13,100.19,40892.0,95.2168,95.2263,95.1218,95.1788,40892.0
2024-05-23 10:25:00,100.19,100.2,100.06,100.08,33312.0,95.1788,95.1883,95.0553,95.0743,33312.0
2024-05-23 10:30:00,100.07,100.09,99.95,99.99,19786.0,95.0648,95.0838,94.9508,94.9888,19786.0
2024-05-23 10:35:00,100.0,100.2,99.99,100.19,23142.0,94.9983,95.1883,94.9888,95.1788,23142.0
2024-05-23 10:40:00,100.19,100.21,100.09,100.11,18231.0,95.1788,95.1978,95.0838,95.1028,18231.0
2024-05-23 10:45:00,100.1,100.17,100.05,100.15,22476.0,95.0933,95.1598,95.0458,95.1408,22476.0
2024-05-23 10:50:00,100.15,100.16,99.94,99.94,13287.0,95.1408,95.1503,94.9413,94.9413,13287.0
2024-05-23 10:55:00,99.93,99.97,99.85,99.89,30372.0,94.9318,94.9698,94.8558,94.8938,30372.0
2024-05-23 11:00:00,99.9,99.97,99.88,99.9,20435.0,94.9033,94.9698,94.8843,94.9033,20435.0
2024-05-23 11:05:00,99.89,99.92,99.76,99.92,17295.0,94.8938,94.9223,94.7703,94.9223,17295.0
2024-05-23 11:10:00,99.92,100.0,99.89,99.98,18991.0,94.9223,94.9983,94.8938,94.9793,18991.0
2024-05-23 11:15:00,99.99,100.12,99.98,100.09,17835.0,94.9888,95.1123,94.9793,95.0838,17835.0
2024-05-23 11:20:00,100.09,100.12,99.99,100.02,17222.0,95.0838,95.1123,94.9888,95.0173,17222.0
2024-05-23 11:25:00,100.02,100.03,99.97,99.98,19412.0,95.0173,95.0268,94.9698,94.9793,19412.0
2024-05-23 11:30:00,99.98,99.99,99.87,99.88,19206.0,94.9793,94.9888,94.8748,94.8843,19206.0
2024-05-23 11:35:00,99.88,99.98,99.83,99.97,20816.0,94.8843,94.9793,94.8368,94.9698,20816.0
2024-05-23 11:40:00,100.0,100.02,99.95,99.97,13424.0,94.9983,95.0173,94.9508,94.9698,13424.0
2024-05-23 11:45:00,99.96,99.99,99.88,99.89,12013.0,94.9603,94.9888,94.8843,94.8938,12013.0
2024-05-23 11:50:00,99.89,100.01,99.89,99.99,11983.0,94.8938,95.0078,94.8938,94.9888,11983.0
2024-05-23 11:55:00,99.98,99.99,99.93,99.96,8046.0,94.9793,94.9888,94.9318,94.9603,8046.0
2024-05-23 12:00:00,99.96,100.0,99.94,99.97,12610.0,94.9603,94.9983,94.9413,94.9698,12610.0
2024-05-23 12:05:00,99.97,99.98,99.91,99.93,11654.0,94.9698,94.9793,94.9128,94.9318,11654.0
2024-05-23 12:10:00,99.93,99.94,99.88,99.9,9799.0,94.9318,94.9413,94.8843,94.9033,9799.0
2024-05-23 12:15:00,99.92,99.94,99.87,99.94,8385.0,94.9223,94.9413,94.8748,94.9413,8385.0
2024-05-23 12:20:00,99.93,99.93,99.9,99.92,7423.0,94.9318,94.9318,94.9033,94.9223,7423.0
2024-05-23 12:25:00,99.91,99.98,99.91,99.95,11583.0,94.9128,94.9793,94.9128,94.9508,11583.0
2024-05-23 12:30:00,99.95,100.01,99.95,99.99,7772.0,94.9508,95.0078,94.9508,94.9888,7772.0
2024-05-23 12:35:00,99.99,100.0,99.96,99.96,8681.0,94.9888,94.9983,94.9603,94.9603,8681.0
2024-05-23 12:40:00,99.96,100.0,99.94,99.98,27735.0,94.9603,94.9983,94.9413,94.9793,27735.0
2024-05-23 12:45:00,99.98,100.0,99.93,99.94,18948.0,94.9793,94.9983,94.9318,94.9413,18948.0
2024-05-23 12:50:00,99.94,99.94,99.82,99.87,14073.0,94.9413,94.9413,94.8273,94.8748,14073.0
2024-05-23 12:55:00,99.87,99.88,99.83,99.84,12842.0,94.8748,94.8843,94.8368,94.8463,12842.0
2024-05-23 13:00:00,99.85,99.9,99.84,99.86,14555.0,94.8558,94.9033,94.8463,94.8653,14555.0
2024-05-23 13:05:00,99.86,99.9,99.83,99.85,22405.0,94.8653,94.9033,94.8368,94.8558,22405.0
2024-05-23 13:10:00,99.85,99.95,99.84,99.95,10893.0,94.8558,94.9508,94.8463,94.9508,10893.0
2024-05-23 13:15:00,99.95,99.95,99.82,99.84,10003.0,94.9508,94.9508,94.8273,94.8463,10003.0
2024-05-23 13:20:00,99.84,99.85,99.74,99.81,17803.0,94.8463,94.8558,94.7513,94.8178,17803.0
2024-05-23 13:25:00,99.8,99.86,99.77,99.84,9121.0,94.8083,94.8653,94.7798,94.8463,9121.0
2024-05-23 13:30:00,99.83,99.83,99.72,99.74,14622.0,94.8368,94.8368,94.7323,94.7513,14622.0
2024-05-23 13:35:00,99.74,99.75,99.63,99.63,18756.0,94.7513,94.7608,94.6468,94.6468,18756.0
2024-05-23 13:40:00,99.65,99.83,99.64,99.71,18692.0,94.6658,94.8368,94.6563,94.7228,18692.0
2024-05-23 13:45:00,99.7,99.72,99.59,99.63,20301.0,94.7133,94.7323,94.6088,94.6468,20301.0
2024-05-23 13:50:00,99.65,99.67,99.54,99.54,24918.0,94.6658,94.6848,94.5613,94.5613,24918.0
2024-05-23 13:55:00,99.54,99.55,99.45,99.5,19277.0,94.5613,94.5708,94.4758,94.5233,19277.0
2024-05-23 14:00:00,99.5,99.54,99.33,99.35,27457.0,94.5233,94.5613,94.3618,94.3808,27457.0
2024-05-23 14:05:00,99.33,99.39,99.31,99.36,19089.0,94.3618,94.4188,94.3428,94.3903,19089.0
2024-05-23 14:10:00,99.38,99.4,99.31,99.33,23630.0,94.4093,94.4283,94.3428,94.3618,23630.0
2024-05-23 14:15:00,99.32,99.32,99.2,99.23,31082.0,94.3523,94.3523,94.2383,94.2668,31082.0
2024-05-23 14:20:00,99.23,99.3,99.23,99.27,19956.0,94.2668,94.3333,94.2668,94.3048,19956.0
2024-05-23 14:25:00,99.27,99.38,99.26,99.29,50765.0,94.3048,94.4093,94.2953,94.3238,50765.0
2024-05-23 14:30:00,99.28,99.4,99.28,99.38,14793.0,94.3143,94.4283,94.3143,94.4093,14793.0
2024-05-23 14:35:00,99.38,99.41,99.36,99.37,22599.0,94.4093,94.4378,94.3903,94.3998,22599.0
2024-05-23 14:40:00,99.37,99.48,99.36,99.45,32115.0,94.3998,94.5043,94.3903,94.4758,32115.0
2024-05-23 14:45:00,99.46,99.5,99.43,99.46,24082.0,94.4853,94.5233,94.4568,94.4853,24082.0
2024-05-23 14:50:00,99.47,99.51,99.36,99.39,41504.0,94.4948,94.5328,94.3903,94.4188,41504.0
2024-05-23 14:55:00,99.4,99.41,99.34,99.34,20415.0,94.4283,94.4378,94.3713,94.3713,20415.0
2024-05-23 15:00:00,99.34,99.41,99.33,99.39,24064.0,94.3713,94.4378,94.3618,94.4188,24064.0
2024-05-23 15:05:00,99.4,99.5,99.39,99.45,25817.0,94.4283,94.5233,94.4188,94.4758,25817.0
2024-05-23 15:10:00,99.45,99.49,99.44,99.47,33098.0,94.4758,94.5138,94.4663,94.4948,33098.0
2024-05-23 15:15:00,99.47,99.56,99.45,99.55,36108.0,94.4948,94.5803,94.4758,94.5708,36108.0
2024-05-23 15:20:00,99.56,99.61,99.49,99.52,26143.0,94.5803,94.6278,94.5138,94.5423,26143.0
2024-05-23 15:25:00,99.52,99.58,99.52,99.55,21611.0,94.5423,94.5993,94.5423,94.5708,21611.0
2024-05-23 15:30:00,99.54,99.57,99.51,99.53,36272.0,94.5613,94.5898,94.5328,94.5518,36272.0
2024-05-23 15:35:00,99.53,99.55,99.4,99.48,35858.0,94.5518,94.5708,94.4283,94.5043,35858.0
2024-05-23 15:40:00,99.47,99.51,99.38,99.51,47663.0,94.4948,94.5328,94.4093,94.5328,47663.0
2024-05-23 15:45:00,99.5,99.55,99.43,99.53,59267.0,94.5233,94.5708,94.4568,94.5518,59267.0
2024-05-23 15:50:00,99.53,99.58,99.33,99.45,81871.0,94.5518,94.5993,94.3618,94.4758,81871.0
2024-05-23 15:55:00,99.45,99.74,99.45,99.67,332215.0,94.4758,94.7513,94.4758,94.6848,332215.0
2024-05-24 09:30:00,100.24,100.79,100.15,100.42,67495.0,95.2263,95.7488,95.1408,95.3973,67495.0
2024-05-24 09:35:00,100.44,100.64,100.37,100.51,26326.0,95.4163,95.6063,95.3498,95.4828,26326.0
2024-05-24 09:40:00,100.58,100.59,100.25,100.34,35341.0,95.5493,95.5588,95.2358,95.3213,35341.0
2024-05-24 09:45:00,100.33,100.34,100.21,100.24,40828.0,95.3118,95.3213,95.1978,95.2263,40828.0
2024-05-24 09:50:00,100.25,100.27,100.16,100.21,31673.0,95.2358,95.2548,95.1503,95.1978,31673.0
2024-05-24 09:55:00,100.23,100.31,100.22,100.25,50708.0,95.2168,95.2928,95.2073,95.2358,50708.0
2024-05-24 10:00:00,100.25,100.42,100.25,100.34,48490.0,95.2358,95.3973,95.2358,95.3213,48490.0
2024-05-24 10:05:00,100.35,100.42,100.3,100.41,37347.0,95.3308,95.3973,95.2833,95.3878,37347.0
2024-05-24 10:10:00,100.42,100.54,100.36,100.38,47117.0,95.3973,95.5113,95.3403,95.3593,47117.0
2024-05-24 10:15:00,100.38,100.39,100.25,100.27,30281.0,95.3593,95.3688,95.2358,95.2548,30281.0
2024-05-24 10:20:00,100.28,100.34,100.26,100.29,25419.0,95.2643,95.3213,95.2453,95.2738,25419.0
2024-05-24 10:25:00,100.29,100.29,100.18,100.2,21404.0,95.2738,95.2738,95.1693,95.1883,21404.0
2024-05-24 10:30:00,100.2,100.21,99.99,99.99,29216.0,95.1883,95.1978,94.9888,94.9888,29216.0
2024-05-24 10:35:00,99.98,99.98,99.71,99.71,16878.0,94.9793,94.9793,94.7228,94.7228,16878.0
2024-05-24 10:40:00,99.7,99.76,99.61,99.65,25070.0,94.7133,94.7703,94.6278,94.6658,25070.0
2024-05-24 10:45:00,99.66,99.75,99.59,99.75,22493.0,94.6753,94.7608,94.6088,94.7608,22493.0
2024-05-24 10:50:00,99.75,99.85,99.75,99.77,14033.0,94.7608,94.8558,94.7608,94.7798,14033.0
2024-05-24 10:55:00,99.76,99.8,99.74,99.78,13069.0,94.7703,94.8083,94.7513,94.7893,13069.0
2024-05-24 11:00:00,99.77,99.81,99.68,99.79,14730.0,94.7798,94.8178,94.6943,94.7988,14730.0
2024-05-24 11:05:00,99.82,99.93,99.82,99.88,12113.0,94.8273,94.9318,94.8273,94.8843,12113.0
2024-05-24 11:10:00,99.88,99.98,99.88,99.98,10582.0,94.8843,94.9793,94.8843,94.9793,10582.0
2024-05-24 11:15:00,99.99,100.01,99.95,99.97,11433.0,94.9888,95.0078,94.9508,94.9698,11433.0
2024-05-24 11:20:00,99.97,99.97,99.88,99.9,9168.0,94.9698,94.9698,94.8843,94.9033,9168.0
2024-05-24 11:25:00,99.9,99.91,99.81,99.87,16594.0,94.9033,94.9128,94.8178,94.8748,16594.0
2024-05-24 11:30:00,99.88,99.88,99.81,99.84,10041.0,94.8843,94.8843,94.8178,94.8463,10041.0
2024-05-24 11:35:00,99.83,99.83,99.69,99.69,19817.0,94.8368,94.8368,94.7038,94.7038,19817.0
2024-05-24 11:40:00,99.7,99.76,99.68,99.71,10132.0,94.7133,94.7703,94.6943,94.7228,10132.0
2024-05-24 11:45:00,99.71,99.72,99.64,99.7,17111.0,94.7228,94.7323,94.6563,94.7133,17111.0
2024-05-24 11:50:00,99.7,99.74,99.67,99.71,11077.0,94.7133,94.7513,94.6848,94.7228,11077.0
2024-05-24 11:55:00,99.72,99.76,99.72,99.75,13534.0,94.7323,94.7703,94.7323,94.7608,13534.0
2024-05-24 12:00:00,99.75,99.84,99.75,99.84,17299.0,94.7608,94.8463,94.7608,94.8463,17299.0
2024-05-24 12:05:00,99.83,99.9,99.82,99.9,17018.0,94.8368,94.9033,94.8273,94.9033,17018.0
2024-05-24 12:10:00,99.9,99.95,99.9,99.94,10696.0,94.9033,94.9508,94.9033,94.9413,10696.0
2024-05-24 12:15:00,99.94,99.95,99.85,99.9,24347.0,94.9413,94.9508,94.8558,94.9033,24347.0
2024-05-24 12:20:00,99.9,99.93,99.89,99.92,10627.0,94.9033,94.9318,94.8938,94.9223,10627.0
2024-05-24 12:25:00,99.92,99.93,99.87,99.88,10718.0,94.9223,94.9318,94.8748,94.8843,10718.0
2024-05-24 12:30:00,99.88,99.89,99.8,99.81,11689.0,94.8843,94.8938,94.8083,94.8178,11689.0
2024-05-24 12:35:00,99.82,99.85,99.8,99.81,13125.0,94.8273,94.8558,94.8083,94.8178,13125.0
2024-05-24 12:40:00,99.81,99.84,99.81,99.82,7059.0,94.8178,94.8463,94.8178,94.8273,7059.0
2024-05-24 12:45:00,99.81,99.82,99.78,99.79,8433.0,94.8178,94.8273,94.7893,94.7988,8433.0
2024-05-24 12:50:00,99.79,99.86,99.78,99.84,14948.0,94.7988,94.8653,94.7893,94.8463,14948.0
2024-05-24 12:55:00,99.85,99.86,99.78,99.79,10801.0,94.8558,94.8653,94.7893,94.7988,10801.0
2024-05-24 13:00:00,99.8,99.88,99.79,99.84,18764.0,94.8083,94.8843,94.7988,94.8463,18764.0
2024-05-24 13:05:00,99.84,99.92,99.83,99.9,10285.0,94.8463,94.9223,94.8368,94.9033,10285.0
2024-05-24 13:10:00,99.9,99.98,99.9,99.97,14192.0,94.9033,94.9793,94.9033,94.9698,14192.0
2024-05-24 13:15:00,99.96,100.0,99.94,99.95,21638.0,94.9603,94.9983,94.9413,94.9508,21638.0
2024-05-24 13:20:00,99.96,99.99,99.94,99.98,11772.0,94.9603,94.9888,94.9413,94.9793,11772.0
2024-05-24 13:25:00,99.98,100.04,99.98,99.98,32412.0,94.9793,95.0363,94.9793,94.9793,32412.0
2024-05-24 13:30:00,100.0,100.01,99.95,99.96,13453.0,94.9983,95.0078,94.9508,94.9603,13453.0
2024-05-24 13:35:00,99.96,99.99,99.93,99.98,13079.0,94.9603,94.9888,94.9318,94.9793,13079.0
2024-05-24 13:40:00,99.98,99.99,99.92,99.93,15401.0,94.9793,94.9888,94.9223,94.9318,15401.0
2024-05-24 13:45:00,99.95,99.96,99.93,99.95,7668.0,94.9508,94.9603,94.9318,94.9508,7668.0
2024-05-24 13:50:00,99.95,99.98,99.94,99.98,15105.0,94.9508,94.9793,94.9413,94.9793,15105.0
2024-05-24 13:55:00,99.98,99.98,99.91,99.92,10085.0,94.9793,94.9793,94.9128,94.9223,10085.0
2024-05-24 14:00:00,99.91,99.91,99.88,99.88,6709.0,94.9128,94.9128,94.8843,94.8843,6709.0
2024-05-24 14:05:00,99.89,99.91,99.87,99.9,8012.0,94.8938,94.9128,94.8748,94.9033,8012.0
2024-05-24 14:10:00,99.9,99.91,99.73,99.73,15451.0,94.9033,94.9128,94.7418,94.7418,15451.0
2024-05-24 14:15:00,99.73,99.74,99.65,99.68,22418.0,94.7418,94.7513,94.6658,94.6943,22418.0
2024-05-24 14:20:00,99.68,99.79,99.68,99.78,27485.0,94.6943,94.7988,94.6943,94.7893,27485.0
2024-05-24 14:25:00,99.78,99.84,99.73,99.79,24193.0,94.7893,94.8463,94.7418,94.7988,24193.0
2024-05-24 14:30:00,99.8,99.89,99.8,99.88,17740.0,94.8083,94.8938,94.8083,94.8843,17740.0
2024-05-24 14:35:00,99.88,99.94,99.86,99.94,23101.0,94.8843,94.9413,94.8653,94.9413,23101.0
2024-05-24 14:40:00,99.95,99.97,99.91,99.97,40627.0,94.9508,94.9698,94.9128,94.9698,40627.0
2024-05-24 14:45:00,99.96,99.98,99.95,99.97,9893.0,94.9603,94.9793,94.9508,94.9698,9893.0
2024-05-24 14:50:00,99.97,99.97,99.85,99.89,20352.0,94.9698,94.9698,94.8558,94.8938,20352.0
2024-05-24 14:55:00,99.9,99.91,99.88,99.9,21729.0,94.9033,94.9128,94.8843,94.9033,21729.0
2024-05-24 15:00:00,99.9,99.91,99.83,99.9,34546.0,94.9033,94.9128,94.8368,94.9033,34546.0
2024-05-24 15:05:00,99.91,99.94,99.89,99.94,14631.0,94.9128,94.9413,94.8938,94.9413,14631.0
2024-05-24 15:10:00,99.94,99.99,99.93,99.95,47603.0,94.9413,94.9888,94.9318,94.9508,47603.0
2024-05-24 15:15:00,99.95,100.01,99.94,100.0,20304.0,94.9508,95.0078,94.9413,94.9983,20304.0
2024-05-24 15:20:00,100.01,100.04,99.97,99.97,18479.0,95.0078,95.0363,94.9698,94.9698,18479.0
2024-05-24 15:25:00,99.98,100.03,99.97,100.01,26329.0,94.9793,95.0268,94.9698,95.0078,26329.0
2024-05-24 15:30:00,100.0,100.04,99.96,100.03,19969.0,94.9983,95.0363,94.9603,95.0268,19969.0
2024-05-24 15:35:00,100.04,100.09,100.03,100.06,20172.0,95.0363,95.0838,95.0268,95.0553,20172.0
2024-05-24 15:40:00,100.06,100.11,100.02,100.03,38201.0,95.0553,95.1028,95.0173,95.0268,38201.0
2024-05-24 15:45:00,100.03,100.06,99.88,99.89,43535.0,95.0268,95.0553,94.8843,94.8938,43535.0
2024-05-24 15:50:00,99.9,100.04,99.9,100.04,65001.0,94.9033,95.0363,94.9033,95.0363,65001.0
2024-05-24 15:55:00,100.04,100.08,99.92,99.93,230488.0,95.0363,95.0743,94.9223,94.9318,230488.0
2024-05-28 09:30:00,99.34,99.4,99.04,99.33,80410.0,94.3713,94.4283,94.0863,94.3618,80410.0
2024-05-28 09:35:00,99.35,99.67,99.33,99.48,21070.0,94.3808,94.6848,94.3618,94.5043,21070.0
2024-05-28 09:40:00,99.49,99.71,99.34,99.7,33396.0,94.5138,94.7228,94.3713,94.7133,33396.0
2024-05-28 09:45:00,99.73,99.98,99.62,99.96,15229.0,94.7418,94.9793,94.6373,94.9603,15229.0
2024-05-28 09:50:00,99.97,100.08,99.88,99.97,28217.0,94.9698,95.0743,94.8843,94.9698,28217.0
2024-05-28 09:55:00,99.96,100.02,99.86,100.01,20722.0,94.9603,95.0173,94.8653,95.0078,20722.0
2024-05-28 10:00:00,100.02,100.13,99.97,100.05,29905.0,95.0173,95.1218,94.9698,95.0458,29905.0
2024-05-28 10:05:00,100.05,100.06,99.84,99.84,13911.0,95.0458,95.0553,94.8463,94.8463,13911.0
2024-05-28 10:10:00,99.86,99.93,99.79,99.9,15788.0,94.8653,94.9318,94.7988,94.9033,15788.0
2024-05-28 10:15:00,99.91,99.99,99.9,99.95,14275.0,94.9128,94.9888,94.9033,94.9508,14275.0
2024-05-28 10:20:00,99.94,99.97,99.86,99.92,11176.0,94.9413,94.9698,94.8653,94.9223,11176.0
2024-05-28 10:25:00,99.91,99.91,99.82,99.84,14843.0,94.9128,94.9128,94.8273,94.8463,14843.0
2024-05-28 10:30:00,99.83,99.83,99.75,99.76,15271.0,94.8368,94.8368,94.7608,94.7703,15271.0
2024-05-28 10:35:00,99.75,99.78,99.71,99.75,16890.0,94.7608,94.7893,94.7228,94.7608,16890.0
2024-05-28 10:40:00,99.74,99.81,99.73,99.75,24544.0,94.7513,94.8178,94.7418,94.7608,24544.0
2024-05-28 10:45:00,99.74,99.85,99.73,99.84,20013.0,94.7513,94.8558,94.7418,94.8463,20013.0
2024-05-28 10:50:00,99.83,99.86,99.78,99.79,15145.0,94.8368,94.8653,94.7893,94.7988,15145.0
2024-05-28 10:55:00,99.78,99.81,99.74,99.81,22325.0,94.7893,94.8178,94.7513,94.8178,22325.0
2024-05-28 11:00:00,99.81,99.82,99.69,99.69,19162.0,94.8178,94.8273,94.7038,94.7038,19162.0
2024-05-28 11:05:00,99.69,99.7,99.6,99.67,41368.0,94.7038,94.7133,94.6183,94.6848,41368.0
2024-05-28 11:10:00,99.67,99.77,99.67,99.75,12412.0,94.6848,94.7798,94.6848,94.7608,12412.0
2024-05-28 11:15:00,99.75,99.76,99.64,99.65,14756.0,94.7608,94.7703,94.6563,94.6658,14756.0
2024-05-28 11:20:00,99.65,99.7,99.6,99.7,25967.0,94.6658,94.7133,94.6183,94.7133,25967.0
2024-05-28 11:25:00,99.7,99.73,99.67,99.69,21867.0,94.7133,94.7418,94.6848,94.7038,21867.0
2024-05-28 11:30:00,99.69,99.7,99.65,99.69,17020.0,94.7038,94.7133,94.6658,94.7038,17020.0
2024-05-28 11:35:00,99.7,99.76,99.69,99.76,13704.0,94.7133,94.7703,94.7038,94.7703,13704.0
2024-05-28 11:40:00,99.76,99.77,99.72,99.72,9985.0,94.7703,94.7798,94.7323,94.7323,9985.0
2024-05-28 11:45:00,99.73,99.77,99.68,99.72,13789.0,94.7418,94.7798,94.6943,94.7323,13789.0
2024-05-28 11:50:00,99.72,99.73,99.68,99.7,20137.0,94.7323,94.7418,94.6943,94.7133,20137.0
2024-05-28 11:55:00,99.7,99.73,99.67,99.7,20816.0,94.7133,94.7418,94.6848,94.7133,20816.0
2024-05-28 12:00:00,99.7,99.71,99.61,99.61,19209.0,94.7133,94.7228,94.6278,94.6278,19209.0
2024-05-28 12:05:00,99.62,99.64,99.6,99.61,16992.0,94.6373,94.6563,94.6183,94.6278,16992.0
2024-05-28 12:10:00,99.61,99.71,99.61,99.71,16680.0,94.6278,94.7228,94.6278,94.7228,16680.0
2024-05-28 12:15:00,99.7,99.8,99.69,99.8,26457.0,94.7133,94.8083,94.7038,94.8083,26457.0
2024-05-28 12:20:00,99.79,99.81,99.76,99.78,18149.0,94.7988,94.8178,94.7703,94.7893,18149.0
2024-05-28 12:25:00,99.77,99.86,99.76,99.83,15352.0,94.7798,94.8653,94.7703,94.8368,15352.0
2024-05-28 12:30:00,99.83,99.84,99.8,99.83,10494.0,94.8368,94.8463,94.8083,94.8368,10494.0
2024-05-28 12:35:00,99.83,99.84,99.77,99.83,15206.0,94.8368,94.8463,94.7798,94.8368,15206.0
2024-05-28 12:40:00,99.84,99.88,99.71,99.71,22675.0,94.8463,94.8843,94.7228,94.7228,22675.0
2024-05-28 12:45:00,99.71,99.83,99.71,99.77,14397.0,94.7228,94.8368,94.7228,94.7798,14397.0
2024-05-28 12:50:00,99.77,99.77,99.67,99.7,14239.0,94.7798,94.7798,94.6848,94.7133,14239.0
2024-05-28 12:55:00,99.7,99.72,99.68,99.7,10799.0,94.7133,94.7323,94.6943,94.7133,10799.0
2024-05-28 13:00:00,99.69,99.69,99.55,99.56,39663.0,94.7038,94.7038,94.5708,94.5803,39663.0
2024-05-28 13:05:00,99.57,99.63,99.57,99.63,10291.0,94.5898,94.6468,94.5898,94.6468,10291.0
2024-05-28 13:10:00,99.62,99.63,99.56,99.61,17658.0,94.6373,94.6468,94.5803,94.6278,17658.0
2024-05-28 13:15:00,99.61,99.61,99.54,99.57,13286.0,94.6278,94.6278,94.5613,94.5898,13286.0
2024-05-28 13:20:00,99.58,99.59,99.51,99.52,25671.0,94.5993,94.6088,94.5328,94.5423,25671.0
2024-05-28 13:25:00,99.5,99.5,99.39,99.4,10543.0,94.5233,94.5233,94.4188,94.4283,10543.0
2024-05-28 13:30:00,99.39,99.46,99.37,99.42,12965.0,94.4188,94.4853,94.3998,94.4473,12965.0
2024-05-28 13:35:00,99.42,99.48,99.42,99.46,17804.0,94.4473,94.5043,94.4473,94.4853,17804.0
2024-05-28 13:40:00,99.47,99.54,99.42,99.54,28384.0,94.4948,94.5613,94.4473,94.5613,28384.0
2024-05-28 13:45:00,99.54,99.54,99.47,99.48,5198.0,94.5613,94.5613,94.4948,94.5043,5198.0
2024-05-28 13:50:00,99.47,99.61,99.47,99.59,33951.0,94.4948,94.6278,94.4948,94.6088,33951.0
2024-05-28 13:55:00,99.58,99.58,99.54,99.56,8839.0,94.5993,94.5993,94.5613,94.5803,8839.0
2024-05-28 14:00:00,99.56,99.61,99.55,99.61,10384.0,94.5803,94.6278,94.5708,94.6278,10384.0
2024-05-28 14:05:00,99.61,99.68,99.6,99.67,9331.0,94.6278,94.6943,94.6183,94.6848,9331.0
2024-05-28 14:10:00,99.67,99.68,99.6,99.63,13898.0,94.6848,94.6943,94.6183,94.6468,13898.0
2024-05-28 14:15:00,99.62,99.66,99.6,99.65,11188.0,94.6373,94.6753,94.6183,94.6658,11188.0
2024-05-28 14:20:00,99.66,99.68,99.65,99.67,14634.0,94.6753,94.6943,94.6658,94.6848,14634.0
2024-05-28 14:25:00,99.68,99.68,99.55,99.59,16299.0,94.6943,94.6943,94.5708,94.6088,16299.0
2024-05-28 14:30:00,99.59,99.64,99.57,99.64,13345.0,94.6088,94.6563,94.5898,94.6563,13345.0
2024-05-28 14:35:00,99.64,99.65,99.56,99.62,22590.0,94.6563,94.6658,94.5803,94.6373,22590.0
2024-05-28 14:40:00,99.62,99.68,99.61,99.64,14140.0,94.6373,94.6943,94.6278,94.6563,14140.0
2024-05-28 14:45:00,99.66,99.69,99.65,99.66,14834.0,94.6753,94.7038,94.6658,94.6753,14834.0
2024-05-28 14:50:00,99.66,99.66,99.59,99.59,14271.0,94.6753,94.6753,94.6088,94.6088,14271.0
2024-05-28 14:55:00,99.6,99.63,99.57,99.57,24814.0,94.6183,94.6468,94.5898,94.5898,24814.0
2024-05-28 15:00:00,99.57,99.6,99.53,99.56,27583.0,94.5898,94.6183,94.5518,94.5803,27583.0
2024-05-28 15:05:00,99.56,99.58,99.54,99.58,19281.0,94.5803,94.5993,94.5613,94.5993,19281.0
2024-05-28 15:10:00,99.58,99.65,99.58,99.65,24564.0,94.5993,94.6658,94.5993,94.6658,24564.0
2024-05-28 15:15:00,99.64,99.7,99.64,99.68,19031.0,94.6563,94.7133,94.6563,94.6943,19031.0
2024-05-28 15:20:00,99.68,99.69,99.62,99.67,34213.0,94.6943,94.7038,94.6373,94.6848,34213.0
2024-05-28 15:25:00,99.67,99.72,99.64,99.64,19561.0,94.6848,94.7323,94.6563,94.6563,19561.0
2024-05-28 15:30:00,99.64,99.72,99.63,99.7,28190.0,94.6563,94.7323,94.6468,94.7133,28190.0
2024-05-28 15:35:00,99.7,99.81,99.69,99.79,19605.0,94.7133,94.8178,94.7038,94.7988,19605.0
2024-05-28 15:40:00,99.79,99.88,99.79,99.88,31183.0,94.7988,94.8843,94.7988,94.8843,31183.0
2024-05-28 15:45:00,99.88,100.1,99.88,100.01,67037.0,94.8843,95.0933,94.8843,95.0078,67037.0
2024-05-28 15:50:00,100.0,100.1,99.91,99.93,89715.0,94.9983,95.0933,94.9128,94.9318,89715.0
2024-05-28 15:55:00,99.93,100.08,99.81,100.06,352177.0,94.9318,95.0743,94.8178,95.0553,352177.0
2024-05-29 09:30:00,99.85,99.99,99.56,99.66,195435.0,94.8558,94.9888,94.5803,94.6753,195435.0
2024-05-29 09:35:00,99.62,99.97,99.54,99.97,74226.0,94.6373,94.9698,94.5613,94.9698,74226.0
2024-05-29 09:40:00,99.92,99.94,99.6,99.82,173518.0,94.9223,94.9413,94.6183,94.8273,173518.0
2024-05-29 09:45:00,99.8,99.97,99.8,99.9,11446.0,94.8083,94.9698,94.8083,94.9033,11446.0
2024-05-29 09:50:00,99.89,99.92,99.66,99.68,22348.0,94.8938,94.9223,94.6753,94.6943,22348.0
2024-05-29 09:55:00,99.65,99.93,99.63,99.9,35594.0,94.6658,94.9318,94.6468,94.9033,35594.0
2024-05-29 10:00:00,99.91,99.98,99.87,99.88,24093.0,94.9128,94.9793,94.8748,94.8843,24093.0
2024-05-29 10:05:00,99.85,99.89,99.79,99.82,12140.0,94.8558,94.8938,94.7988,94.8273,12140.0
2024-05-29 10:10:00,99.83,99.85,99.74,99.77,12363.0,94.8368,94.8558,94.7513,94.7798,12363.0
2024-05-29 10:15:00,99.77,99.77,99.64,99.71,57234.0,94.7798,94.7798,94.6563,94.7228,57234.0
2024-05-29 10:20:00,99.72,99.79,99.59,99.61,15611.0,94.7323,94.7988,94.6088,94.6278,15611.0
2024-05-29 10:25:00,99.59,99.78,99.58,99.77,25591.0,94.6088,94.7893,94.5993,94.7798,25591.0
2024-05-29 10:30:00,99.76,99.78,99.64,99.65,8077.0,94.7703,94.7893,94.6563,94.6658,8077.0
2024-05-29 10:35:00,99.65,99.71,99.53,99.57,27907.0,94.6658,94.7228,94.5518,94.5898,27907.0
2024-05-29 10:40:00,99.57,99.66,99.57,99.61,57320.0,94.5898,94.6753,94.5898,94.6278,57320.0
2024-05-29 10:45:00,99.61,99.66,99.56,99.6,15178.0,94.6278,94.6753,94.5803,94.6183,15178.0
2024-05-29 10:50:00,99.59,99.6,99.45,99.48,64579.0,94.6088,94.6183,94.4758,94.5043,64579.0
2024-05-29 10:55:00,99.46,99.58,99.42,99.58,31090.0,94.4853,94.5993,94.4473,94.5993,31090.0
2024-05-29 11:00:00,99.59,99.6,99.4,99.45,45723.0,94.6088,94.6183,94.4283,94.4758,45723.0
2024-05-29 11:05:00,99.44,99.58,99.44,99.55,31706.0,94.4663,94.5993,94.4663,94.5708,31706.0
2024-05-29 11:10:00,99.54,99.54,99.45,99.48,21081.0,94.5613,94.5613,94.4758,94.5043,21081.0
2024-05-29 11:15:00,99.48,99.59,99.48,99.58,16727.0,94.5043,94.6088,94.5043,94.5993,16727.0
2024-05-29 11:20:00,99.58,99.6,99.43,99.44,17639.0,94.5993,94.6183,94.4568,94.4663,17639.0
2024-05-29 11:25:00,99.44,99.5,99.43,99.44,14026.0,94.4663,94.5233,94.4568,94.4663,14026.0
2024-05-29 11:30:00,99.45,99.5,99.38,99.39,11510.0,94.4758,94.5233,94.4093,94.4188,11510.0
2024-05-29 11:35:00,99.4,99.49,99.38,99.47,26171.0,94.4283,94.5138,94.4093,94.4948,26171.0
2024-05-29 11:40:00,99.47,99.51,99.46,99.46,11508.0,94.4948,94.5328,94.4853,94.4853,11508.0
2024-05-29 11:45:00,99.44,99.44,99.33,99.36,23137.0,94.4663,94.4663,94.3618,94.3903,23137.0
2024-05-29 11:50:00,99.34,99.41,99.33,99.39,21028.0,94.3713,94.4378,94.3618,94.4188,21028.0
2024-05-29 11:55:00,99.38,99.42,99.35,99.36,13013.0,94.4093,94.4473,94.3808,94.3903,13013.0
2024-05-29 12:00:00,99.35,99.35,99.21,99.23,33087.0,94.3808,94.3808,94.2478,94.2668,33087.0
2024-05-29 12:05:00,99.22,99.33,99.22,99.28,39831.0,94.2573,94.3618,94.2573,94.3143,39831.0
2024-05-29 12:10:00,99.27,99.3,99.23,99.28,30921.0,94.3048,94.3333,94.2668,94.3143,30921.0
2024-05-29 12:15:00,99.29,99.41,99.28,99.39,22176.0,94.3238,94.4378,94.3143,94.4188,22176.0
2024-05-29 12:20:00,99.4,99.45,99.38,99.43,17443.0,94.4283,94.4758,94.4093,94.4568,17443.0
2024-05-29 12:25:00,99.44,99.48,99.44,99.46,11781.0,94.4663,94.5043,94.4663,94.4853,11781.0
2024-05-29 12:30:00,99.47,99.5,99.41,99.45,15729.0,94.4948,94.5233,94.4378,94.4758,15729.0
2024-05-29 12:35:00,99.45,99.52,99.45,99.5,7688.0,94.4758,94.5423,94.4758,94.5233,7688.0
2024-05-29 12:40:00,99.49,99.5,99.39,99.4,7361.0,94.5138,94.5233,94.4188,94.4283,7361.0
2024-05-29 12:45:00,99.41,99.54,99.4,99.54,10301.0,94.4378,94.5613,94.4283,94.5613,10301.0
2024-05-29 12:50:00,99.53,99.54,99.48,99.48,5978.0,94.5518,94.5613,94.5043,94.5043,5978.0
2024-05-29 12:55:00,99.48,99.52,99.48,99.51,9793.0,94.5043,94.5423,94.5043,94.5328,9793.0
2024-05-29 13:00:00,99.52,99.54,99.44,99.45,10734.0,94.5423,94.5613,94.4663,94.4758,10734.0
2024-05-29 13:05:00,99.44,99.51,99.39,99.39,7011.0,94.4663,94.5328,94.4188,94.4188,7011.0
2024-05-29 13:10:00,99.39,99.45,99.39,99.42,5280.0,94.4188,94.4758,94.4188,94.4473,5280.0
2024-05-29 13:15:00,99.42,99.45,99.4,99.45,12894.0,94.4473,94.4758,94.4283,94.4758,12894.0
2024-05-29 13:20:00,99.46,99.61,99.44,99.59,45353.0,94.4853,94.6278,94.4663,94.6088,45353.0
2024-05-29 13:25:00,99.59,99.62,99.55,99.62,9697.0,94.6088,94.6373,94.5708,94.6373,9697.0
2024-05-29 13:30:00,99.6,99.6,99.5,99.5,10138.0,94.6183,94.6183,94.5233,94.5233,10138.0
2024-05-29 13:35:00,99.51,99.53,99.48,99.48,10956.0,94.5328,94.5518,94.5043,94.5043,10956.0
2024-05-29 13:40:00,99.47,99.49,99.43,99.46,10158.0,94.4948,94.5138,94.4568,94.4853,10158.0
2024-05-29 13:45:00,99.45,99.52,99.44,99.47,13057.0,94.4758,94.5423,94.4663,94.4948,13057.0
2024-05-29 13:50:00,99.47,99.63,99.46,99.54,41278.0,94.4948,94.6468,94.4853,94.5613,41278.0
2024-05-29 13:55:00,99.54,99.61,99.53,99.57,11175.0,94.5613,94.6278,94.5518,94.5898,11175.0
2024-05-29 14:00:00,99.56,99.56,99.5,99.52,11181.0,94.5803,94.5803,94.5233,94.5423,11181.0
2024-05-29 14:05:00,99.51,99.52,99.41,99.42,11382.0,94.5328,94.5423,94.4378,94.4473,11382.0
2024-05-29 14:10:00,99.42,99.42,99.32,99.32,13085.0,94.4473,94.4473,94.3523,94.3523,13085.0
2024-05-29 14:15:00,99.31,99.42,99.28,99.39,37188.0,94.3428,94.4473,94.3143,94.4188,37188.0
2024-05-29 14:20:00,99.4,99.49,99.39,99.47,19396.0,94.4283,94.5138,94.4188,94.4948,19396.0
2024-05-29 14:25:00,99.48,99.52,99.45,99.47,9696.0,94.5043,94.5423,94.4758,94.4948,9696.0
2024-05-29 14:30:00,99.47,99.59,99.44,99.51,116804.0,94.4948,94.6088,94.4663,94.5328,116804.0
2024-05-29 14:35:00,99.54,99.62,99.49,99.61,20807.0,94.5613,94.6373,94.5138,94.6278,20807.0
2024-05-29 14:40:00,99.63,99.68,99.59,99.6,58270.0,94.6468,94.6943,94.6088,94.6183,58270.0
2024-05-29 14:45:00,99.58,99.58,99.44,99.46,12774.0,94.5993,94.5993,94.4663,94.4853,12774.0
2024-05-29 14:50:00,99.45,99.5,99.42,99.5,8808.0,94.4758,94.5233,94.4473,94.5233,8808.0
2024-05-29 14:55:00,99.49,99.58,99.48,99.52,15881.0,94.5138,94.5993,94.5043,94.5423,15881.0
2024-05-29 15:00:00,99.52,99.57,99.49,99.55,13627.0,94.5423,94.5898,94.5138,94.5708,13627.0
2024-05-29 15:05:00,99.55,99.57,99.54,99.57,10356.0,94.5708,94.5898,94.5613,94.5898,10356.0
2024-05-29 15:10:00,99.57,99.57,99.49,99.5,19226.0,94.5898,94.5898,94.5138,94.5233,19226.0
2024-05-29 15:15:00,99.5,99.54,99.48,99.51,19132.0,94.5233,94.5613,94.5043,94.5328,19132.0
2024-05-29 15:20:00,99.51,99.58,99.5,99.54,19494.0,94.5328,94.5993,94.5233,94.5613,19494.0
2024-05-29 15:25:00,99.54,99.62,99.52,99.58,33371.0,94.5613,94.6373,94.5423,94.5993,33371.0
2024-05-29 15:30:00,99.58,99.71,99.55,99.71,59064.0,94.5993,94.7228,94.5708,94.7228,59064.0
2024-05-29 15:35:00,99.72,99.75,99.66,99.73,21528.0,94.7323,94.7608,94.6753,94.7418,21528.0
2024-05-29 15:40:00,99.74,99.75,99.69,99.74,23027.0,94.7513,94.7608,94.7038,94.7513,23027.0
2024-05-29 15:45:00,99.74,99.75,99.59,99.62,43505.0,94.7513,94.7608,94.6088,94.6373,43505.0
2024-05-29 15:50:00,99.61,99.65,99.56,99.63,76999.0,94.6278,94.6658,94.5803,94.6468,76999.0
2024-05-29 15:55:00,99.63,99.63,99.42,99.61,281536.0,94.6468,94.6468,94.4473,94.6278,281536.0
2024-05-30 09:30:00,99.69,99.8,99.47,99.49,77018.0,94.7038,94.8083,94.4948,94.5138,77018.0
2024-05-30 09:35:00,99.53,99.67,99.41,99.42,12619.0,94.5518,94.6848,94.4378,94.4473,12619.0
2024-05-30 09:40:00,99.41,99.47,99.31,99.38,13398.0,94.4378,94.4948,94.3428,94.4093,13398.0
2024-05-30 09:45:00,99.34,99.34,99.07,99.1,15018.0,94.3713,94.3713,94.1148,94.1433,15018.0
2024-05-30 09:50:00,99.13,99.3,99.12,99.3,16704.0,94.1718,94.3333,94.1623,94.3333,16704.0
2024-05-30 09:55:00,99.28,99.31,99.23,99.25,7062.0,94.3143,94.3428,94.2668,94.2858,7062.0
2024-05-30 10:00:00,99.25,99.37,99.2,99.36,18616.0,94.2858,94.3998,94.2383,94.3903,18616.0
2024-05-30 10:05:00,99.39,99.39,99.25,99.27,21467.0,94.4188,94.4188,94.2858,94.3048,21467.0
2024-05-30 10:10:00,99.25,99.27,99.11,99.12,19290.0,94.2858,94.3048,94.1528,94.1623,19290.0
2024-05-30 10:15:00,99.12,99.21,99.07,99.16,12292.0,94.1623,94.2478,94.1148,94.2003,12292.0
2024-05-30 10:20:00,99.17,99.26,99.17,99.22,10920.0,94.2098,94.2953,94.2098,94.2573,10920.0
2024-05-30 10:25:00,99.21,99.21,99.08,99.12,10370.0,94.2478,94.2478,94.1243,94.1623,10370.0
2024-05-30 10:30:00,99.13,99.2,99.05,99.19,13102.0,94.1718,94.2383,94.0958,94.2288,13102.0
2024-05-30 10:35:00,99.18,99.27,99.17,99.2,13095.0,94.2193,94.3048,94.2098,94.2383,13095.0
2024-05-30 10:40:00,99.21,99.23,99.17,99.2,12826.0,94.2478,94.2668,94.2098,94.2383,12826.0
2024-05-30 10:45:00,99.2,99.24,99.11,99.19,18551.0,94.2383,94.2763,94.1528,94.2288,18551.0
2024-05-30 10:50:00,99.19,99.26,99.18,99.23,13663.0,94.2288,94.2953,94.2193,94.2668,13663.0
2024-05-30 10:55:00,99.23,99.25,99.18,99.24,12190.0,94.2668,94.2858,94.2193,94.2763,12190.0
2024-05-30 11:00:00,99.25,99.35,99.25,99.29,17986.0,94.2858,94.3808,94.2858,94.3238,17986.0
2024-05-30 11:05:00,99.28,99.33,99.21,99.21,41125.0,94.3143,94.3618,94.2478,94.2478,41125.0
2024-05-30 11:10:00,99.21,99.24,99.18,99.19,18912.0,94.2478,94.2763,94.2193,94.2288,18912.0
2024-05-30 11:15:00,99.2,99.36,99.2,99.36,17671.0,94.2383,94.3903,94.2383,94.3903,17671.0
2024-05-30 11:20:00,99.36,99.4,99.29,99.39,14325.0,94.3903,94.4283,94.3238,94.4188,14325.0
2024-05-30 11:25:00,99.4,99.42,99.31,99.32,9429.0,94.4283,94.4473,94.3428,94.3523,9429.0
2024-05-30 11:30:00,99.32,99.41,99.29,99.38,16385.0,94.3523,94.4378,94.3238,94.4093,16385.0
2024-05-30 11:35:00,99.38,99.39,99.33,99.34,6033.0,94.4093,94.4188,94.3618,94.3713,6033.0
2024-05-30 11:40:00,99.34,99.35,99.26,99.27,16749.0,94.3713,94.3808,94.2953,94.3048,16749.0
2024-05-30 11:45:00,99.27,99.27,99.19,99.2,18272.0,94.3048,94.3048,94.2288,94.2383,18272.0
2024-05-30 11:50:00,99.21,99.24,99.16,99.17,23034.0,94.2478,94.2763,94.2003,94.2098,23034.0
2024-05-30 11:55:00,99.16,99.18,99.11,99.12,15623.0,94.2003,94.2193,94.1528,94.1623,15623.0
2024-05-30 12:00:00,99.11,99.15,99.1,99.13,14834.0,94.1528,94.1908,94.1433,94.1718,14834.0
2024-05-30 12:05:00,99.14,99.21,99.13,99.16,17407.0,94.1813,94.2478,94.1718,94.2003,17407.0
2024-05-30 12:10:00,99.16,99.17,99.08,99.1,29895.0,94.2003,94.2098,94.1243,94.1433,29895.0
2024-05-30 12:15:00,99.1,99.11,98.98,99.0,47106.0,94.1433,94.1528,94.0293,94.0483,47106.0
2024-05-30 12:20:00,99.0,99.1,98.96,99.1,23025.0,94.0483,94.1433,94.0103,94.1433,23025.0
2024-05-30 12:25:00,99.12,99.16,99.1,99.14,4154.0,94.1623,94.2003,94.1433,94.1813,4154.0
2024-05-30 12:30:00,99.13,99.2,99.11,99.2,12922.0,94.1718,94.2383,94.1528,94.2383,12922.0
2024-05-30 12:35:00,99.2,99.26,99.19,99.26,10012.0,94.2383,94.2953,94.2288,94.2953,10012.0
2024-05-30 12:40:00,99.26,99.29,99.23,99.28,14441.0,94.2953,94.3238,94.2668,94.3143,14441.0
2024-05-30 12:45:00,99.28,99.34,99.27,99.32,16673.0,94.3143,94.3713,94.3048,94.3523,16673.0
2024-05-30 12:50:00,99.32,99.44,99.32,99.42,16453.0,94.3523,94.4663,94.3523,94.4473,16453.0
2024-05-30 12:55:00,99.43,99.44,99.4,99.44,12271.0,94.4568,94.4663,94.4283,94.4663,12271.0
2024-05-30 13:00:00,99.45,99.48,99.43,99.45,11716.0,94.4758,94.5043,94.4568,94.4758,11716.0
2024-05-30 13:05:00,99.45,99.52,99.44,99.48,17667.0,94.4758,94.5423,94.4663,94.5043,17667.0
2024-05-30 13:10:00,99.48,99.5,99.39,99.39,12418.0,94.5043,94.5233,94.4188,94.4188,12418.0
2024-05-30 13:15:00,99.38,99.43,99.38,99.39,12758.0,94.4093,94.4568,94.4093,94.4188,12758.0
2024-05-30 13:20:00,99.4,99.46,99.37,99.42,14921.0,94.4283,94.4853,94.3998,94.4473,14921.0
2024-05-30 13:25:00,99.41,99.41,99.36,99.41,14600.0,94.4378,94.4378,94.3903,94.4378,14600.0
2024-05-30 13:30:00,99.4,99.45,99.38,99.44,15277.0,94.4283,94.4758,94.4093,94.4663,15277.0
2024-05-30 13:35:00,99.44,99.5,99.42,99.44,16679.0,94.4663,94.5233,94.4473,94.4663,16679.0
2024-05-30 13:40:00,99.44,99.45,99.4,99.4,16910.0,94.4663,94.4758,94.4283,94.4283,16910.0
2024-05-30 13:45:00,99.41,99.47,99.39,99.4,15619.0,94.4378,94.4948,94.4188,94.4283,15619.0
2024-05-30 13:50:00,99.39,99.4,99.32,99.38,10547.0,94.4188,94.4283,94.3523,94.4093,10547.0
2024-05-30 13:55:00,99.39,99.41,99.36,99.38,17178.0,94.4188,94.4378,94.3903,94.4093,17178.0
2024-05-30 14:00:00,99.37,99.4,99.35,99.35,10860.0,94.3998,94.4283,94.3808,94.3808,10860.0
2024-05-30 14:05:00,99.35,99.35,99.27,99.3,15158.0,94.3808,94.3808,94.3048,94.3333,15158.0
2024-05-30 14:10:00,99.3,99.32,99.27,99.28,16905.0,94.3333,94.3523,94.3048,94.3143,16905.0
2024-05-30 14:15:00,99.28,99.28,99.2,99.2,21558.0,94.3143,94.3143,94.2383,94.2383,21558.0
2024-05-30 14:20:00,99.21,99.22,99.19,99.2,22337.0,94.2478,94.2573,94.2288,94.2383,22337.0
2024-05-30 14:25:00,99.19,99.25,99.17,99.19,18571.0,94.2288,94.2858,94.2098,94.2288,18571.0
2024-05-30 14:30:00,99.19,99.29,99.18,99.29,14287.0,94.2288,94.3238,94.2193,94.3238,14287.0
2024-05-30 14:35:00,99.28,99.29,99.24,99.26,22940.0,94.3143,94.3238,94.2763,94.2953,22940.0
2024-05-30 14:40:00,99.27,99.31,99.25,99.31,14276.0,94.3048,94.3428,94.2858,94.3428,14276.0
2024-05-30 14:45:00,99.32,99.41,99.31,99.39,16706.0,94.3523,94.4378,94.3428,94.4188,16706.0
2024-05-30 14:50:00,99.38,99.4,99.35,99.37,14146.0,94.4093,94.4283,94.3808,94.3998,14146.0
2024-05-30 14:55:00,99.37,99.46,99.37,99.41,23853.0,94.3998,94.4853,94.3998,94.4378,23853.0
2024-05-30 15:00:00,99.42,99.44,99.41,99.41,11816.0,94.4473,94.4663,94.4378,94.4378,11816.0
2024-05-30 15:05:00,99.41,99.45,99.36,99.36,15558.0,94.4378,94.4758,94.3903,94.3903,15558.0
2024-05-30 15:10:00,99.36,99.42,99.35,99.41,70606.0,94.3903,94.4473,94.3808,94.4378,70606.0
2024-05-30 15:15:00,99.4,99.44,99.39,99.43,72378.0,94.4283,94.4663,94.4188,94.4568,72378.0
2024-05-30 15:20:00,99.42,99.55,99.42,99.48,36490.0,94.4473,94.5708,94.4473,94.5043,36490.0
2024-05-30 15:25:00,99.48,99.48,99.4,99.43,32947.0,94.5043,94.5043,94.4283,94.4568,32947.0
2024-05-30 15:30:00,99.43,99.47,99.34,99.36,26688.0,94.4568,94.4948,94.3713,94.3903,26688.0
2024-05-30 15:35:00,99.37,99.39,99.28,99.39,40275.0,94.3998,94.4188,94.3143,94.4188,40275.0
2024-05-30 15:40:00,99.38,99.4,99.29,99.29,30397.0,94.4093,94.4283,94.3238,94.3238,30397.0
2024-05-30 15:45:00,99.29,99.3,99.17,99.22,53981.0,94.3238,94.3333,94.2098,94.2573,53981.0
2024-05-30 15:50:00,99.2,99.22,99.1,99.2,84249.0,94.2383,94.2573,94.1433,94.2383,84249.0
2024-05-30 15:55:00,99.21,99.44,99.16,99.38,318035.0,94.2478,94.4663,94.2003,94.4093,318035.0
2024-05-31 09:30:00,99.28,100.05,99.28,100.0,107856.0,94.3143,95.0458,94.3143,94.9983,107856.0
2024-05-31 09:35:00,100.0,100.17,99.93,100.01,15627.0,94.9983,95.1598,94.9318,95.0078,15627.0
2024-05-31 09:40:00,100.02,100.18,99.97,100.13,11901.0,95.0173,95.1693,94.9698,95.1218,11901.0
2024-05-31 09:45:00,100.13,100.24,100.01,100.12,19399.0,95.1218,95.2263,95.0078,95.1123,19399.0
2024-05-31 09:50:00,100.13,100.32,100.12,100.22,19026.0,95.1218,95.3023,95.1123,95.2073,19026.0
2024-05-31 09:55:00,100.22,100.3,100.14,100.16,24344.0,95.2073,95.2833,95.1313,95.1503,24344.0
2024-05-31 10:00:00,100.15,100.21,100.06,100.08,14353.0,95.1408,95.1978,95.0553,95.0743,14353.0
2024-05-31 10:05:00,100.07,100.08,99.96,100.06,14141.0,95.0648,95.0743,94.9603,95.0553,14141.0
2024-05-31 10:10:00,100.07,100.17,100.05,100.06,14546.0,95.0648,95.1598,95.0458,95.0553,14546.0
2024-05-31 10:15:00,100.04,100.31,100.04,100.3,11542.0,95.0363,95.2928,95.0363,95.2833,11542.0
2024-05-31 10:20:00,100.3,100.56,100.28,100.53,13594.0,95.2833,95.5303,95.2643,95.5018,13594.0
2024-05-31 10:25:00,100.53,100.56,100.38,100.4,27161.0,95.5018,95.5303,95.3593,95.3783,27161.0
2024-05-31 10:30:00,100.41,100.57,100.37,100.57,24722.0,95.3878,95.5398,95.3498,95.5398,24722.0
2024-05-31 10:35:00,100.56,100.62,100.46,100.5,48548.0,95.5303,95.5873,95.4353,95.4733,48548.0
2024-05-31 10:40:00,100.51,100.63,100.42,100.62,66991.0,95.4828,95.5968,95.3973,95.5873,66991.0
2024-05-31 10:45:00,100.57,100.64,100.53,100.54,19204.0,95.5398,95.6063,95.5018,95.5113,19204.0
2024-05-31 10:50:00,100.52,100.52,100.41,100.48,67259.0,95.4923,95.4923,95.3878,95.4543,67259.0
2024-05-31 10:55:00,100.48,100.5,100.3,100.31,37078.0,95.4543,95.4733,95.2833,95.2928,37078.0
2024-05-31 11:00:00,100.32,100.35,100.26,100.27,28971.0,95.3023,95.3308,95.2453,95.2548,28971.0
2024-05-31 11:05:00,100.27,100.33,100.24,100.26,37749.0,95.2548,95.3118,95.2263,95.2453,37749.0
2024-05-31 11:10:00,100.25,100.42,100.24,100.41,11589.0,95.2358,95.3973,95.2263,95.3878,11589.0
2024-05-31 11:15:00,100.41,100.43,100.33,100.37,13217.0,95.3878,95.4068,95.3118,95.3498,13217.0
2024-05-31 11:20:00,100.35,100.39,100.27,100.29,9353.0,95.3308,95.3688,95.2548,95.2738,9353.0
2024-05-31 11:25:00,100.3,100.36,100.27,100.35,8816.0,95.2833,95.3403,95.2548,95.3308,8816.0
2024-05-31 11:30:00,100.38,100.46,100.37,100.46,15609.0,95.3593,95.4353,95.3498,95.4353,15609.0
2024-05-31 11:35:00,100.45,100.49,100.31,100.34,20167.0,95.4258,95.4638,95.2928,95.3213,20167.0
2024-05-31 11:40:00,100.36,100.42,100.34,100.39,7491.0,95.3403,95.3973,95.3213,95.3688,7491.0
2024-05-31 11:45:00,100.4,100.42,100.36,100.39,3614.0,95.3783,95.3973,95.3403,95.3688,3614.0
2024-05-31 11:50:00,100.4,100.46,100.4,100.42,15205.0,95.3783,95.4353,95.3783,95.3973,15205.0
2024-05-31 11:55:00,100.41,100.43,100.32,100.4,23625.0,95.3878,95.4068,95.3023,95.3783,23625.0
2024-05-31 12:00:00,100.39,100.42,100.34,100.34,8067.0,95.3688,95.3973,95.3213,95.3213,8067.0
2024-05-31 12:05:00,100.34,100.42,100.32,100.41,10320.0,95.3213,95.3973,95.3023,95.3878,10320.0
2024-05-31 12:10:00,100.39,100.39,100.35,100.37,11592.0,95.3688,95.3688,95.3308,95.3498,11592.0
2024-05-31 12:15:00,100.37,100.38,100.28,100.36,13858.0,95.3498,95.3593,95.2643,95.3403,13858.0
2024-05-31 12:20:00,100.36,100.38,100.32,100.37,8973.0,95.3403,95.3593,95.3023,95.3498,8973.0
2024-05-31 12:25:00,100.39,100.4,100.35,100.37,12485.0,95.3688,95.3783,95.3308,95.3498,12485.0
2024-05-31 12:30:00,100.36,100.37,100.29,100.33,8673.0,95.3403,95.3498,95.2738,95.3118,8673.0
2024-05-31 12:35:00,100.32,100.32,100.22,100.24,23644.0,95.3023,95.3023,95.2073,95.2263,23644.0
2024-05-31 12:40:00,100.24,100.25,100.17,100.19,7706.0,95.2263,95.2358,95.1598,95.1788,7706.0
2024-05-31 12:45:00,100.2,100.22,100.17,100.2,6323.0,95.1883,95.2073,95.1598,95.1883,6323.0
2024-05-31 12:50:00,100.2,100.22,100.18,100.19,4550.0,95.1883,95.2073,95.1693,95.1788,4550.0
2024-05-31 12:55:00,100.19,100.22,100.18,100.22,5710.0,95.1788,95.2073,95.1693,95.2073,5710.0
2024-05-31 13:00:00,100.22,100.22,100.2,100.2,4426.0,95.2073,95.2073,95.1883,95.1883,4426.0
2024-05-31 13:05:00,100.21,100.26,100.21,100.22,9550.0,95.1978,95.2453,95.1978,95.2073,9550.0
2024-05-31 13:10:00,100.23,100.24,100.2,100.24,4468.0,95.2168,95.2263,95.1883,95.2263,4468.0
2024-05-31 13:15:00,100.23,100.28,100.23,100.24,24586.0,95.2168,95.2643,95.2168,95.2263,24586.0
2024-05-31 13:20:00,100.24,100.25,100.16,100.17,5900.0,95.2263,95.2358,95.1503,95.1598,5900.0
2024-05-31 13:25:00,100.18,100.24,100.18,100.24,7028.0,95.1693,95.2263,95.1693,95.2263,7028.0
2024-05-31 13:30:00,100.25,100.3,100.24,100.29,8871.0,95.2358,95.2833,95.2263,95.2738,8871.0
2024-05-31 13:35:00,100.3,100.36,100.25,100.26,25990.0,95.2833,95.3403,95.2358,95.2453,25990.0
2024-05-31 13:40:00,100.25,100.31,100.24,100.31,76052.0,95.2358,95.2928,95.2263,95.2928,76052.0
2024-05-31 13:45:00,100.32,100.37,100.29,100.36,16401.0,95.3023,95.3498,95.2738,95.3403,16401.0
2024-05-31 13:50:00,100.37,100.4,100.31,100.32,6976.0,95.3498,95.3783,95.2928,95.3023,6976.0
2024-05-31 13:55:00,100.32,100.48,100.32,100.41,19841.0,95.3023,95.4543,95.3023,95.3878,19841.0
2024-05-31 14:00:00,100.41,100.5,100.41,100.49,10176.0,95.3878,95.4733,95.3878,95.4638,10176.0
2024-05-31 14:05:00,100.48,100.51,100.45,100.5,20430.0,95.4543,95.4828,95.4258,95.4733,20430.0
2024-05-31 14:10:00,100.5,100.53,100.48,100.51,14533.0,95.4733,95.5018,95.4543,95.4828,14533.0
2024-05-31 14:15:00,100.53,100.57,100.52,100.56,8219.0,95.5018,95.5398,95.4923,95.5303,8219.0
2024-05-31 14:20:00,100.55,100.58,100.54,100.55,12888.0,95.5208,95.5493,95.5113,95.5208,12888.0
2024-05-31 14:25:00,100.56,100.59,100.53,100.59,8153.0,95.5303,95.5588,95.5018,95.5588,8153.0
2024-05-31 14:30:00,100.59,100.66,100.58,100.64,8737.0,95.5588,95.6253,95.5493,95.6063,8737.0
2024-05-31 14:35:00,100.64,100.66,100.63,100.65,4292.0,95.6063,95.6253,95.5968,95.6158,4292.0
2024-05-31 14:40:00,100.65,100.73,100.62,100.73,27878.0,95.6158,95.6918,95.5873,95.6918,27878.0
2024-05-31 14:45:00,100.73,100.77,100.68,100.7,11818.0,95.6918,95.7298,95.6443,95.6633,11818.0
2024-05-31 14:50:00,100.7,100.73,100.66,100.67,9767.0,95.6633,95.6918,95.6253,95.6348,9767.0
2024-05-31 14:55:00,100.67,100.74,100.64,100.69,29136.0,95.6348,95.7013,95.6063,95.6538,29136.0
2024-05-31 15:00:00,100.69,100.69,100.53,100.54,45954.0,95.6538,95.6538,95.5018,95.5113,45954.0
2024-05-31 15:05:00,100.54,100.75,100.54,100.73,63629.0,95.5113,95.7108,95.5113,95.6918,63629.0
2024-05-31 15:10:00,100.72,100.78,100.71,100.75,46892.0,95.6823,95.7393,95.6728,95.7108,46892.0
2024-05-31 15:15:00,100.76,100.85,100.74,100.81,64499.0,95.7203,95.8058,95.7013,95.7678,64499.0
2024-05-31 15:20:00,100.82,100.91,100.8,100.9,53459.0,95.7773,95.8628,95.7583,95.8533,53459.0
2024-05-31 15:25:00,100.9,100.98,100.87,100.93,62242.0,95.8533,95.9293,95.8248,95.8818,62242.0
2024-05-31 15:30:00,100.93,100.94,100.82,100.82,79897.0,95.8818,95.8913,95.7773,95.7773,79897.0
2024-05-31 15:35:00,100.81,100.93,100.79,100.86,75689.0,95.7678,95.8818,95.7488,95.8153,75689.0
2024-05-31 15:40:00,100.87,101.07,100.83,101.01,120092.0,95.8248,96.0148,95.7868,95.9578,120092.0
2024-05-31 15:45:00,101.02,101.12,101.0,101.11,123647.0,95.9673,96.0623,95.9483,96.0528,123647.0
2024-05-31 15:50:00,101.1,101.3,101.08,101.12,288132.0,96.0433,96.2333,96.0243,96.0623,288132.0
2024-05-31 15:55:00,101.12,101.52,101.01,101.44,933614.0,96.0623,96.4423,95.9578,96.3663,933614.0
2024-06-03 09:30:00,101.24,101.24,100.62,101.14,66360.0,96.1763,96.1763,95.5873,96.0813,66360.0
2024-06-03 09:35:00,101.15,101.6,101.15,101.51,24947.0,96.0908,96.5183,96.0908,96.4328,24947.0
2024-06-03 09:40:00,101.48,102.18,101.38,102.12,68207.0,96.4043,97.0693,96.3093,97.0123,68207.0
2024-06-03 09:45:00,102.1,102.11,101.74,101.84,36017.0,96.9933,97.0028,96.6513,96.7463,36017.0
2024-06-03 09:50:00,101.86,102.34,101.85,102.16,34299.0,96.7653,97.2213,96.7558,97.0503,34299.0
2024-06-03 09:55:00,102.18,102.3,101.95,101.98,31686.0,97.0693,97.1833,96.8508,96.8793,31686.0
2024-06-03 10:00:00,102.0,102.27,101.97,102.0,50674.0,96.8983,97.1548,96.8698,96.8983,50674.0
2024-06-03 10:05:00,102.0,102.24,102.0,102.09,17804.0,96.8983,97.1263,96.8983,96.9838,17804.0
2024-06-03 10:10:00,102.08,102.16,102.0,102.09,12818.0,96.9743,97.0503,96.8983,96.9838,12818.0
2024-06-03 10:15:00,102.08,102.25,102.07,102.18,25481.0,96.9743,97.1358,96.9648,97.0693,25481.0
2024-06-03 10:20:00,102.21,102.25,102.08,102.15,26397.0,97.0978,97.1358,96.9743,97.0408,26397.0
2024-06-03 10:25:00,102.13,102.19,102.07,102.07,14276.0,97.0218,97.0788,96.9648,96.9648,14276.0
2024-06-03 10:30:00,102.06,102.27,102.06,102.22,20323.0,96.9553,97.1548,96.9553,97.1073,20323.0
2024-06-03 10:35:00,102.19,102.3,102.17,102.24,15770.0,97.0788,97.1833,97.0598,97.1263,15770.0
2024-06-03 10:40:00,102.25,102.39,102.23,102.3,18716.0,97.1358,97.2688,97.1168,97.1833,18716.0
2024-06-03 10:45:00,102.31,102.32,101.86,101.86,36369.0,97.1928,97.2023,96.7653,96.7653,36369.0
2024-06-03 10:50:00,101.86,102.0,101.67,101.68,16212.0,96.7653,96.8983,96.5848,96.5943,16212.0
2024-06-03 10:55:00,101.68,101.73,101.53,101.63,17227.0,96.5943,96.6418,96.4518,96.5468,17227.0
2024-06-03 11:00:00,101.63,101.93,101.6,101.89,15671.0,96.5468,96.8318,96.5183,96.7938,15671.0
2024-06-03 11:05:00,101.86,102.0,101.79,101.98,21340.0,96.7653,96.8983,96.6988,96.8793,21340.0
2024-06-03 11:10:00,101.99,102.0,101.86,101.93,21772.0,96.8888,96.8983,96.7653,96.8318,21772.0
2024-06-03 11:15:00,101.94,102.01,101.87,102.01,100731.0,96.8413,96.9078,96.7748,96.9078,100731.0
2024-06-03 11:20:00,102.02,102.02,101.95,102.0,19680.0,96.9173,96.9173,96.8508,96.8983,19680.0
2024-06-03 11:25:00,102.01,102.1,101.97,101.97,34380.0,96.9078,96.9933,96.8698,96.8698,34380.0
2024-06-03 11:30:00,101.99,102.01,101.93,101.95,42222.0,96.8888,96.9078,96.8318,96.8508,42222.0
2024-06-03 11:35:00,101.95,102.13,101.93,102.05,24303.0,96.8508,97.0218,96.8318,96.9458,24303.0
2024-06-03 11:40:00,102.06,102.06,101.89,101.94,37087.0,96.9553,96.9553,96.7938,96.8413,37087.0
2024-06-03 11:45:00,101.97,102.02,101.92,102.0,26949.0,96.8698,96.9173,96.8223,96.8983,26949.0
2024-06-03 11:50:00,101.99,102.05,101.94,101.98,15977.0,96.8888,96.9458,96.8413,96.8793,15977.0
2024-06-03 11:55:00,101.98,102.13,101.96,102.13,15554.0,96.8793,97.0218,96.8603,97.0218,15554.0
2024-06-03 12:00:00,102.14,102.28,102.11,102.14,47706.0,97.0313,97.1643,97.0028,97.0313,47706.0
2024-06-03 12:05:00,102.14,102.3,102.12,102.29,13415.0,97.0313,97.1833,97.0123,97.1738,13415.0
2024-06-03 12:10:00,102.29,102.32,102.03,102.06,46545.0,97.1738,97.2023,96.9268,96.9553,46545.0
2024-06-03 12:15:00,102.08,102.1,101.98,102.1,32139.0,96.9743,96.9933,96.8793,96.9933,32139.0
2024-06-03 12:20:00,102.08,102.08,101.98,102.01,22857.0,96.9743,96.9743,96.8793,96.9078,22857.0
2024-06-03 12:25:00,102.02,102.07,101.92,102.0,54897.0,96.9173,96.9648,96.8223,96.8983,54897.0
2024-06-03 12:30:00,102.02,102.02,101.87,101.88,31223.0,96.9173,96.9173,96.7748,96.7843,31223.0
2024-06-03 12:35:00,101.88,101.97,101.84,101.86,67113.0,96.7843,96.8698,96.7463,96.7653,67113.0
2024-06-03 12:40:00,101.86,101.94,101.8,101.83,25206.0,96.7653,96.8413,96.7083,96.7368,25206.0
2024-06-03 12:45:00,101.84,102.01,101.83,102.0,43509.0,96.7463,96.9078,96.7368,96.8983,43509.0
2024-06-03 12:50:00,102.0,102.07,101.96,102.07,23942.0,96.8983,96.9648,96.8603,96.9648,23942.0
2024-06-03 12:55:00,102.07,102.17,102.07,102.08,195444.0,96.9648,97.0598,96.9648,96.9743,195444.0
2024-06-03 13:00:00,102.09,102.1,101.98,102.06,46704.0,96.9838,96.9933,96.8793,96.9553,46704.0
2024-06-03 13:05:00,102.06,102.1,102.02,102.04,22677.0,96.9553,96.9933,96.9173,96.9363,22677.0
2024-06-03 13:10:00,102.03,102.12,102.0,102.12,21971.0,96.9268,97.0123,96.8983,97.0123,21971.0
2024-06-03 13:15:00,102.12,102.22,102.1,102.17,36417.0,97.0123,97.1073,96.9933,97.0598,36417.0
2024-06-03 13:20:00,102.17,102.2,102.13,102.13,29175.0,97.0598,97.0883,97.0218,97.0218,29175.0
2024-06-03 13:25:00,102.13,102.15,102.09,102.09,38453.0,97.0218,97.0408,96.9838,96.9838,38453.0
2024-06-03 13:30:00,102.09,102.17,102.05,102.15,28407.0,96.9838,97.0598,96.9458,97.0408,28407.0
2024-06-03 13:35:00,102.15,102.2,102.13,102.17,18855.0,97.0408,97.0883,97.0218,97.0598,18855.0
2024-06-03 13:40:00,102.17,102.17,102.06,102.06,23186.0,97.0598,97.0598,96.9553,96.9553,23186.0
2024-06-03 13:45:00,102.08,102.12,102.05,102.05,23653.0,96.9743,97.0123,96.9458,96.9458,23653.0
2024-06-03 13:50:00,102.05,102.14,102.05,102.13,24306.0,96.9458,97.0313,96.9458,97.0218,24306.0
2024-06-03 13:55:00,102.13,102.2,102.11,102.19,24694.0,97.0218,97.0883,97.0028,97.0788,24694.0
2024-06-03 14:00:00,102.2,102.37,102.19,102.36,31556.0,97.0883,97.2498,97.0788,97.2403,31556.0
2024-06-03 14:05:00,102.36,102.48,102.34,102.37,28954.0,97.2403,97.3543,97.2213,97.2498,28954.0
2024-06-03 14:10:00,102.37,102.4,102.31,102.31,32730.0,97.2498,97.2783,97.1928,97.1928,32730.0
2024-06-03 14:15:00,102.31,102.42,102.3,102.42,23052.0,97.1928,97.2973,97.1833,97.2973,23052.0
2024-06-03 14:20:00,102.42,102.47,102.4,102.43,29988.0,97.2973,97.3448,97.2783,97.3068,29988.0
2024-06-03 14:25:00,102.44,102.49,102.42,102.47,31500.0,97.3163,97.3638,97.2973,97.3448,31500.0
2024-06-03 14:30:00,102.47,102.51,102.42,102.48,61466.0,97.3448,97.3828,97.2973,97.3543,61466.0
2024-06-03 14:35:00,102.47,102.49,102.41,102.43,29979.0,97.3448,97.3638,97.2878,97.3068,29979.0
2024-06-03 14:40:00,102.43,102.51,102.42,102.51,112070.0,97.3068,97.3828,97.2973,97.3828,112070.0
2024-06-03 14:45:00,102.51,102.65,102.5,102.57,52865.0,97.3828,97.5158,97.3733,97.4398,52865.0
2024-06-03 14:50:00,102.56,102.63,102.53,102.63,31732.0,97.4303,97.4968,97.4018,97.4968,31732.0
2024-06-03 14:55:00,102.64,102.65,102.54,102.57,45468.0,97.5063,97.5158,97.4113,97.4398,45468.0
2024-06-03 15:00:00,102.57,102.63,102.53,102.61,46723.0,97.4398,97.4968,97.4018,97.4778,46723.0
2024-06-03 15:05:00,102.62,102.75,102.59,102.73,37644.0,97.4873,97.6108,97.4588,97.5918,37644.0
2024-06-03 15:10:00,102.74,102.77,102.63,102.64,39452.0,97.6013,97.6298,97.4968,97.5063,39452.0
2024-06-03 15:15:00,102.62,102.68,102.62,102.68,30848.0,97.4873,97.5443,97.4873,97.5443,30848.0
2024-06-03 15:20:00,102.68,102.76,102.65,102.71,40989.0,97.5443,97.6203,97.5158,97.5728,40989.0
2024-06-03 15:25:00,102.72,102.77,102.63,102.63,43442.0,97.5823,97.6298,97.4968,97.4968,43442.0
2024-06-03 15:30:00,102.64,102.77,102.56,102.74,42889.0,97.5063,97.6298,97.4303,97.6013,42889.0
2024-06-03 15:35:00,102.72,102.72,102.56,102.58,58618.0,97.5823,97.5823,97.4303,97.4493,58618.0
2024-06-03 15:40:00,102.58,102.65,102.53,102.64,70534.0,97.4493,97.5158,97.4018,97.5063,70534.0
2024-06-03 15:45:00,102.65,102.77,102.64,102.73,59198.0,97.5158,97.6298,97.5063,97.5918,59198.0
2024-06-03 15:50:00,102.73,102.95,102.68,102.94,142858.0,97.5918,97.8007,97.5443,97.7912,142858.0
2024-06-03 15:55:00,102.93,103.18,102.83,102.99,665060.0,97.7817,98.0192,97.6868,97.8387,665060.0
2024-06-04 09:30:00,102.91,103.2,102.56,103.11,90329.0,97.7627,98.0382,97.4303,97.9527,90329.0
2024-06-04 09:35:00,103.17,103.35,102.97,103.12,38821.0,98.0097,98.1807,97.8197,97.9622,38821.0
2024-06-04 09:40:00,103.09,103.33,102.94,103.27,49231.0,97.9337,98.1617,97.7912,98.1047,49231.0
2024-06-04 09:45:00,103.25,103.44,103.12,103.42,33566.0,98.0857,98.2662,97.9622,98.2472,33566.0
2024-06-04 09:50:00,103.41,103.48,103.27,103.33,18795.0,98.2377,98.3042,98.1047,98.1617,18795.0
2024-06-04 09:55:00,103.31,103.48,103.24,103.43,24557.0,98.1427,98.3042,98.0762,98.2567,24557.0
2024-06-04 10:00:00,103.45,103.47,103.29,103.35,61729.0,98.2757,98.2947,98.1237,98.1807,61729.0
2024-06-04 10:05:00,103.34,103.37,103.13,103.19,86673.0,98.1712,98.1997,97.9717,98.0287,86673.0
2024-06-04 10:10:00,103.18,103.32,103.11,103.22,26425.0,98.0192,98.1522,97.9527,98.0572,26425.0
2024-06-04 10:15:00,103.22,103.45,103.2,103.37,15983.0,98.0572,98.2757,98.0382,98.1997,15983.0
2024-06-04 10:20:00,103.38,103.58,103.35,103.57,39681.0,98.2092,98.3992,98.1807,98.3897,39681.0
2024-06-04 10:25:00,103.57,103.71,103.53,103.66,26671.0,98.3897,98.5227,98.3517,98.4752,26671.0
2024-06-04 10:30:00,103.67,103.73,103.65,103.69,27143.0,98.4847,98.5417,98.4657,98.5037,27143.0
2024-06-04 10:35:00,103.69,103.77,103.68,103.75,19434.0,98.5037,98.5797,98.4942,98.5607,19434.0
2024-06-04 10:40:00,103.75,103.9,103.75,103.87,29953.0,98.5607,98.7032,98.5607,98.6747,29953.0
2024-06-04 10:45:00,103.86,103.94,103.64,103.64,70404.0,98.6652,98.7412,98.4562,98.4562,70404.0
2024-06-04 10:50:00,103.66,103.82,103.64,103.75,25834.0,98.4752,98.6272,98.4562,98.5607,25834.0
2024-06-04 10:55:00,103.76,103.77,103.47,103.53,39378.0,98.5702,98.5797,98.2947,98.3517,39378.0
2024-06-04 11:00:00,103.51,103.52,103.38,103.43,25350.0,98.3327,98.3422,98.2092,98.2567,25350.0
2024-06-04 11:05:00,103.44,103.45,103.36,103.45,26522.0,98.2662,98.2757,98.1902,98.2757,26522.0
2024-06-04 11:10:00,103.45,103.45,103.25,103.37,44659.0,98.2757,98.2757,98.0857,98.1997,44659.0
2024-06-04 11:15:00,103.36,103.51,103.34,103.51,28010.0,98.1902,98.3327,98.1712,98.3327,28010.0
2024-06-04 11:20:00,103.51,103.52,103.45,103.5,32168.0,98.3327,98.3422,98.2757,98.3232,32168.0
2024-06-04 11:25:00,103.5,103.53,103.38,103.42,30260.0,98.3232,98.3517,98.2092,98.2472,30260.0
2024-06-04 11:30:00,103.44,103.47,103.38,103.41,32111.0,98.2662,98.2947,98.2092,98.2377,32111.0
2024-06-04 11:35:00,103.4,103.46,103.39,103.45,25155.0,98.2282,98.2852,98.2187,98.2757,25155.0
2024-06-04 11:40:00,103.42,103.42,103.33,103.4,14344.0,98.2472,98.2472,98.1617,98.2282,14344.0
2024-06-04 11:45:00,103.4,103.45,103.4,103.42,16856.0,98.2282,98.2757,98.2282,98.2472,16856.0
2024-06-04 11:50:00,103.42,103.48,103.39,103.47,19704.0,98.2472,98.3042,98.2187,98.2947,19704.0
2024-06-04 11:55:00,103.46,103.47,103.36,103.41,15874.0,98.2852,98.2947,98.1902,98.2377,15874.0
2024-06-04 12:00:00,103.41,103.43,103.37,103.41,11665.0,98.2377,98.2567,98.1997,98.2377,11665.0
2024-06-04 12:05:00,103.41,103.52,103.39,103.46,45480.0,98.2377,98.3422,98.2187,98.2852,45480.0
2024-06-04 12:10:00,103.45,103.48,103.42,103.44,18213.0,98.2757,98.3042,98.2472,98.2662,18213.0
2024-06-04 12:15:00,103.45,103.46,103.41,103.45,21513.0,98.2757,98.2852,98.2377,98.2757,21513.0
2024-06-04 12:20:00,103.45,103.59,103.45,103.58,17257.0,98.2757,98.4087,98.2757,98.3992,17257.0
2024-06-04 12:25:00,103.58,103.78,103.58,103.77,24325.0,98.3992,98.5892,98.3992,98.5797,24325.0
2024-06-04 12:30:00,103.78,103.83,103.73,103.83,37610.0,98.5892,98.6367,98.5417,98.6367,37610.0
2024-06-04 12:35:00,103.83,103.97,103.83,103.97,17818.0,98.6367,98.7697,98.6367,98.7697,17818.0
2024-06-04 12:40:00,103.97,103.98,103.89,103.97,10027.0,98.7697,98.7792,98.6937,98.7697,10027.0
2024-06-04 12:45:00,103.97,104.11,103.97,103.99,58844.0,98.7697,98.9027,98.7697,98.7887,58844.0
2024-06-04 12:50:00,104.0,104.09,103.96,104.09,15126.0,98.7982,98.8837,98.7602,98.8837,15126.0
2024-06-04 12:55:00,104.09,104.1,104.05,104.07,13819.0,98.8837,98.8932,98.8457,98.8647,13819.0
2024-06-04 13:00:00,104.08,104.09,103.98,104.0,6115.0,98.8742,98.8837,98.7792,98.7982,6115.0
2024-06-04 13:05:00,104.01,104.05,103.99,104.02,22955.0,98.8077,98.8457,98.7887,98.8172,22955.0
2024-06-04 13:10:00,104.02,104.06,104.01,104.04,18085.0,98.8172,98.8552,98.8077,98.8362,18085.0
2024-06-04 13:15:00,104.03,104.1,103.96,104.07,29955.0,98.8267,98.8932,98.7602,98.8647,29955.0
2024-06-04 13:20:00,104.08,104.09,104.02,104.04,10642.0,98.8742,98.8837,98.8172,98.8362,10642.0
2024-06-04 13:25:00,104.05,104.05,103.93,104.04,15654.0,98.8457,98.8457,98.7317,98.8362,15654.0
2024-06-04 13:30:00,104.05,104.1,104.0,104.0,13597.0,98.8457,98.8932,98.7982,98.7982,13597.0
2024-06-04 13:35:00,104.02,104.04,103.96,103.97,13134.0,98.8172,98.8362,98.7602,98.7697,13134.0
2024-06-04 13:40:00,103.97,104.02,103.97,104.02,9649.0,98.7697,98.8172,98.7697,98.8172,9649.0
2024-06-04 13:45:00,104.03,104.06,103.98,103.99,14028.0,98.8267,98.8552,98.7792,98.7887,14028.0
2024-06-04 13:50:00,104.0,104.03,103.97,104.03,20023.0,98.7982,98.8267,98.7697,98.8267,20023.0
2024-06-04 13:55:00,104.03,104.03,103.92,103.93,19236.0,98.8267,98.8267,98.7222,98.7317,19236.0
2024-06-04 14:00:00,103.93,103.96,103.92,103.94,9172.0,98.7317,98.7602,98.7222,98.7412,9172.0
2024-06-04 14:05:00,103.92,103.92,103.83,103.85,14239.0,98.7222,98.7222,98.6367,98.6557,14239.0
2024-06-04 14:10:00,103.86,103.86,103.77,103.82,25323.0,98.6652,98.6652,98.5797,98.6272,25323.0
2024-06-04 14:15:00,103.82,103.88,103.79,103.88,24539.0,98.6272,98.6842,98.5987,98.6842,24539.0
2024-06-04 14:20:00,103.89,104.0,103.88,103.95,16356.0,98.6937,98.7982,98.6842,98.7507,16356.0
2024-06-04 14:25:00,103.95,103.98,103.92,103.95,20812.0,98.7507,98.7792,98.7222,98.7507,20812.0
2024-06-04 14:30:00,103.96,104.01,103.86,103.94,23506.0,98.7602,98.8077,98.6652,98.7412,23506.0
2024-06-04 14:35:00,103.94,103.96,103.91,103.95,13313.0,98.7412,98.7602,98.7127,98.7507,13313.0
2024-06-04 14:40:00,103.95,103.98,103.94,103.98,10971.0,98.7507,98.7792,98.7412,98.7792,10971.0
2024-06-04 14:45:00,103.98,103.99,103.9,103.92,16166.0,98.7792,98.7887,98.7032,98.7222,16166.0
2024-06-04 14:50:00,103.92,103.95,103.89,103.89,21563.0,98.7222,98.7507,98.6937,98.6937,21563.0
2024-06-04 14:55:00,103.88,103.88,103.8,103.8,34464.0,98.6842,98.6842,98.6082,98.6082,34464.0
2024-06-04 15:00:00,103.79,103.83,103.64,103.64,32123.0,98.5987,98.6367,98.4562,98.4562,32123.0
2024-06-04 15:05:00,103.64,103.66,103.6,103.65,29291.0,98.4562,98.4752,98.4182,98.4657,29291.0
2024-06-04 15:10:00,103.66,103.7,103.6,103.61,25248.0,98.4752,98.5132,98.4182,98.4277,25248.0
2024-06-04 15:15:00,103.61,103.65,103.57,103.58,33545.0,98.4277,98.4657,98.3897,98.3992,33545.0
2024-06-04 15:20:00,103.59,103.62,103.53,103.59,29621.0,98.4087,98.4372,98.3517,98.4087,29621.0
2024-06-04 15:25:00,103.59,103.64,103.55,103.57,30028.0,98.4087,98.4562,98.3707,98.3897,30028.0
2024-06-04 15:30:00,103.58,103.66,103.56,103.62,27935.0,98.3992,98.4752,98.3802,98.4372,27935.0
2024-06-04 15:35:00,103.61,103.67,103.57,103.57,37873.0,98.4277,98.4847,98.3897,98.3897,37873.0
2024-06-04 15:40:00,103.58,103.65,103.58,103.65,52610.0,98.3992,98.4657,98.3992,98.4657,52610.0
2024-06-04 15:45:00,103.65,103.73,103.63,103.64,67789.0,98.4657,98.5417,98.4467,98.4562,67789.0
2024-06-04 15:50:00,103.63,103.8,103.61,103.7,140883.0,98.4467,98.6082,98.4277,98.5132,140883.0
2024-06-04 15:55:00,103.7,103.83,103.6,103.76,372622.0,98.5132,98.6367,98.4182,98.5702,372622.0
2024-06-05 09:30:00,103.95,104.02,103.4,103.85,84742.0,98.7507,98.8172,98.2282,98.6557,84742.0
2024-06-05 09:35:00,103.82,103.9,103.59,103.8,28234.0,98.6272,98.7032,98.4087,98.6082,28234.0
2024-06-05 09:40:00,103.81,103.81,103.59,103.59,24163.0,98.6177,98.6177,98.4087,98.4087,24163.0
2024-06-05 09:45:00,103.58,103.58,103.29,103.29,24992.0,98.3992,98.3992,98.1237,98.1237,24992.0
2024-06-05 09:50:00,103.27,103.31,103.18,103.2,25597.0,98.1047,98.1427,98.0192,98.0382,25597.0
2024-06-05 09:55:00,103.19,103.24,103.11,103.19,8131.0,98.0287,98.0762,97.9527,98.0287,8131.0
2024-06-05 10:00:00,103.18,103.33,102.98,103.33,18189.0,98.0192,98.1617,97.8292,98.1617,18189.0
2024-06-05 10:05:00,103.34,103.35,103.25,103.31,14104.0,98.1712,98.1807,98.0857,98.1427,14104.0
2024-06-05 10:10:00,103.31,103.33,103.21,103.23,12402.0,98.1427,98.1617,98.0477,98.0667,12402.0
2024-06-05 10:15:00,103.23,103.37,103.23,103.28,18594.0,98.0667,98.1997,98.0667,98.1142,18594.0
2024-06-05 10:20:00,103.29,103.36,103.24,103.3,18742.0,98.1237,98.1902,98.0762,98.1332,18742.0
2024-06-05 10:25:00,103.3,103.34,103.25,103.32,18901.0,98.1332,98.1712,98.0857,98.1522,18901.0
2024-06-05 10:30:00,103.31,103.31,103.21,103.22,20555.0,98.1427,98.1427,98.0477,98.0572,20555.0
2024-06-05 10:35:00,103.25,103.29,103.2,103.27,20452.0,98.0857,98.1237,98.0382,98.1047,20452.0
2024-06-05 10:40:00,103.27,103.33,103.21,103.22,9050.0,98.1047,98.1617,98.0477,98.0572,9050.0
2024-06-05 10:45:00,103.22,103.35,103.21,103.34,17755.0,98.0572,98.1807,98.0477,98.1712,17755.0
2024-06-05 10:50:00,103.33,103.46,103.29,103.44,19854.0,98.1617,98.2852,98.1237,98.2662,19854.0
2024-06-05 10:55:00,103.45,103.48,103.41,103.41,11288.0,98.2757,98.3042,98.2377,98.2377,11288.0
2024-06-05 11:00:00,103.42,103.47,103.35,103.41,14205.0,98.2472,98.2947,98.1807,98.2377,14205.0
2024-06-05 11:05:00,103.41,103.49,103.4,103.41,11344.0,98.2377,98.3137,98.2282,98.2377,11344.0
2024-06-05 11:10:00,103.41,103.49,103.37,103.49,11270.0,98.2377,98.3137,98.1997,98.3137,11270.0
2024-06-05 11:15:00,103.5,103.55,103.48,103.51,12240.0,98.3232,98.3707,98.3042,98.3327,12240.0
2024-06-05 11:20:00,103.51,103.56,103.46,103.56,16106.0,98.3327,98.3802,98.2852,98.3802,16106.0
2024-06-05 11:25:00,103.56,103.62,103.52,103.59,10554.0,98.3802,98.4372,98.3422,98.4087,10554.0
2024-06-05 11:30:00,103.58,103.59,103.53,103.54,10407.0,98.3992,98.4087,98.3517,98.3612,10407.0
2024-06-05 11:35:00,103.55,103.6,103.54,103.59,13916.0,98.3707,98.4182,98.3612,98.4087,13916.0
2024-06-05 11:40:00,103.58,103.61,103.55,103.56,7981.0,98.3992,98.4277,98.3707,98.3802,7981.0
2024-06-05 11:45:00,103.56,103.58,103.51,103.51,19221.0,98.3802,98.3992,98.3327,98.3327,19221.0
2024-06-05 11:50:00,103.51,103.61,103.49,103.59,31094.0,98.3327,98.4277,98.3137,98.4087,31094.0
2024-06-05 11:55:00,103.59,103.6,103.57,103.59,14579.0,98.4087,98.4182,98.3897,98.4087,14579.0
2024-06-05 12:00:00,103.59,103.61,103.54,103.56,15536.0,98.4087,98.4277,98.3612,98.3802,15536.0
2024-06-05 12:05:00,103.55,103.57,103.52,103.56,38330.0,98.3707,98.3897,98.3422,98.3802,38330.0
2024-06-05 12:10:00,103.55,103.62,103.55,103.61,9315.0,98.3707,98.4372,98.3707,98.4277,9315.0
2024-06-05 12:15:00,103.6,103.6,103.54,103.54,9723.0,98.4182,98.4182,98.3612,98.3612,9723.0
2024-06-05 12:20:00,103.55,103.57,103.52,103.55,14475.0,98.3707,98.3897,98.3422,98.3707,14475.0
2024-06-05 12:25:00,103.55,103.61,103.54,103.6,7266.0,98.3707,98.4277,98.3612,98.4182,7266.0
2024-06-05 12:30:00,103.61,103.68,103.59,103.67,11261.0,98.4277,98.4942,98.4087,98.4847,11261.0
2024-06-05 12:35:00,103.67,103.85,103.67,103.81,13522.0,98.4847,98.6557,98.4847,98.6177,13522.0
2024-06-05 12:40:00,103.81,103.82,103.8,103.8,4279.0,98.6177,98.6272,98.6082,98.6082,4279.0
2024-06-05 12:45:00,103.81,103.87,103.8,103.83,22105.0,98.6177,98.6747,98.6082,98.6367,22105.0
2024-06-05 12:50:00,103.84,103.89,103.82,103.84,14417.0,98.6462,98.6937,98.6272,98.6462,14417.0
2024-06-05 12:55:00,103.83,103.85,103.83,103.84,10184.0,98.6367,98.6557,98.6367,98.6462,10184.0
2024-06-05 13:00:00,103.85,103.88,103.81,103.82,12994.0,98.6557,98.6842,98.6177,98.6272,12994.0
2024-06-05 13:05:00,103.83,103.84,103.8,103.81,6493.0,98.6367,98.6462,98.6082,98.6177,6493.0
2024-06-05 13:10:00,103.81,103.81,103.76,103.79,18006.0,98.6177,98.6177,98.5702,98.5987,18006.0
2024-06-05 13:15:00,103.8,103.81,103.71,103.73,13333.0,98.6082,98.6177,98.5227,98.5417,13333.0
2024-06-05 13:20:00,103.72,103.84,103.71,103.84,10219.0,98.5322,98.6462,98.5227,98.6462,10219.0
2024-06-05 13:25:00,103.84,103.88,103.8,103.88,10915.0,98.6462,98.6842,98.6082,98.6842,10915.0
2024-06-05 13:30:00,103.88,103.89,103.83,103.84,15164.0,98.6842,98.6937,98.6367,98.6462,15164.0
2024-06-05 13:35:00,103.83,103.84,103.74,103.75,15377.0,98.6367,98.6462,98.5512,98.5607,15377.0
2024-06-05 13:40:00,103.74,103.85,103.73,103.84,16115.0,98.5512,98.6557,98.5417,98.6462,16115.0
2024-06-05 13:45:00,103.83,103.92,103.82,103.92,26891.0,98.6367,98.7222,98.6272,98.7222,26891.0
2024-06-05 13:50:00,103.93,103.97,103.92,103.96,21411.0,98.7317,98.7697,98.7222,98.7602,21411.0
2024-06-05 13:55:00,103.96,103.97,103.84,103.88,22558.0,98.7602,98.7697,98.6462,98.6842,22558.0
2024-06-05 14:00:00,103.88,103.9,103.81,103.9,9352.0,98.6842,98.7032,98.6177,98.7032,9352.0
2024-06-05 14:05:00,103.9,103.97,103.89,103.97,9068.0,98.7032,98.7697,98.6937,98.7697,9068.0
2024-06-05 14:10:00,103.96,103.97,103.92,103.97,11889.0,98.7602,98.7697,98.7222,98.7697,11889.0
2024-06-05 14:15:00,103.97,103.97,103.85,103.85,16013.0,98.7697,98.7697,98.6557,98.6557,16013.0
2024-06-05 14:20:00,103.85,103.87,103.81,103.84,26075.0,98.6557,98.6747,98.6177,98.6462,26075.0
2024-06-05 14:25:00,103.85,103.91,103.85,103.89,11330.0,98.6557,98.7127,98.6557,98.6937,11330.0
2024-06-05 14:30:00,103.89,103.95,103.86,103.95,12962.0,98.6937,98.7507,98.6652,98.7507,12962.0
2024-06-05 14:35:00,103.94,104.05,103.94,104.03,25419.0,98.7412,98.8457,98.7412,98.8267,25419.0
2024-06-05 14:40:00,104.03,104.06,104.02,104.04,17261.0,98.8267,98.8552,98.8172,98.8362,17261.0
2024-06-05 14:45:00,104.04,104.05,103.98,103.98,12606.0,98.8362,98.8457,98.7792,98.7792,12606.0
2024-06-05 14:50:00,103.98,104.01,103.97,104.0,11665.0,98.7792,98.8077,98.7697,98.7982,11665.0
2024-06-05 14:55:00,104.0,104.15,104.0,104.05,34005.0,98.7982,98.9407,98.7982,98.8457,34005.0
2024-06-05 15:00:00,104.05,104.1,104.02,104.05,26834.0,98.8457,98.8932,98.8172,98.8457,26834.0
2024-06-05 15:05:00,104.06,104.13,104.06,104.07,22243.0,98.8552,98.9217,98.8552,98.8647,22243.0
2024-06-05 15:10:00,104.07,104.1,104.03,104.04,25155.0,98.8647,98.8932,98.8267,98.8362,25155.0
2024-06-05 15:15:00,104.04,104.05,103.99,103.99,16054.0,98.8362,98.8457,98.7887,98.7887,16054.0
2024-06-05 15:20:00,103.99,104.05,103.98,103.99,18927.0,98.7887,98.8457,98.7792,98.7887,18927.0
2024-06-05 15:25:00,104.0,104.03,103.98,104.01,19866.0,98.7982,98.8267,98.7792,98.8077,19866.0
2024-06-05 15:30:00,104.01,104.05,103.99,104.02,23864.0,98.8077,98.8457,98.7887,98.8172,23864.0
2024-06-05 15:35:00,104.03,104.03,103.95,103.95,26654.0,98.8267,98.8267,98.7507,98.7507,26654.0
2024-06-05 15:40:00,103.96,103.96,103.9,103.91,23886.0,98.7602,98.7602,98.7032,98.7127,23886.0
2024-06-05 15:45:00,103.9,104.04,103.9,104.02,50828.0,98.7032,98.8362,98.7032,98.8172,50828.0
2024-06-05 15:50:00,104.02,104.24,104.0,104.2,87748.0,98.8172,99.0262,98.7982,98.9882,87748.0
2024-06-05 15:55:00,104.2,104.2,104.0,104.08,247221.0,98.9882,98.9882,98.7982,98.8742,247221.0
2024-06-06 09:30:00,104.0,104.01,103.53,103.7,83152.0,98.7982,98.8077,98.3517,98.5132,83152.0
2024-06-06 09:35:00,103.67,104.09,103.66,103.79,11168.0,98.4847,98.8837,98.4752,98.5987,11168.0
2024-06-06 09:40:00,103.81,104.1,103.79,104.06,15286.0,98.6177,98.8932,98.5987,98.8552,15286.0
2024-06-06 09:45:00,104.07,104.28,103.97,104.25,22839.0,98.8647,99.0642,98.7697,99.0357,22839.0
2024-06-06 09:50:00,104.25,104.26,104.08,104.19,12888.0,99.0357,99.0452,98.8742,98.9787,12888.0
2024-06-06 09:55:00,104.18,104.42,104.17,104.35,18307.0,98.9692,99.1972,98.9597,99.1307,18307.0
2024-06-06 10:00:00,104.36,104.41,104.25,104.29,19051.0,99.1402,99.1877,99.0357,99.0737,19051.0
2024-06-06 10:05:00,104.28,104.32,104.18,104.19,10958.0,99.0642,99.1022,98.9692,98.9787,10958.0
2024-06-06 10:10:00,104.21,104.28,104.2,104.28,17339.0,98.9977,99.0642,98.9882,99.0642,17339.0
2024-06-06 10:15:00,104.29,104.46,104.28,104.45,11482.0,99.0737,99.2352,99.0642,99.2257,11482.0
2024-06-06 10:20:00,104.46,104.5,104.3,104.35,21342.0,99.2352,99.2732,99.0832,99.1307,21342.0
2024-06-06 10:25:00,104.35,104.42,104.33,104.42,14915.0,99.1307,99.1972,99.1117,99.1972,14915.0
2024-06-06 10:30:00,104.42,104.47,104.33,104.36,14197.0,99.1972,99.2447,99.1117,99.1402,14197.0
2024-06-06 10:35:00,104.34,104.35,104.24,104.26,10326.0,99.1212,99.1307,99.0262,99.0452,10326.0
2024-06-06 10:40:00,104.28,104.6,104.26,104.46,70253.0,99.0642,99.3682,99.0452,99.2352,70253.0
2024-06-06 10:45:00,104.51,104.51,104.27,104.31,58304.0,99.2827,99.2827,99.0547,99.0927,58304.0
2024-06-06 10:50:00,104.31,104.31,104.01,104.08,28170.0,99.0927,99.0927,98.8077,98.8742,28170.0
2024-06-06 10:55:00,104.08,104.2,104.07,104.19,16998.0,98.8742,98.9882,98.8647,98.9787,16998.0
2024-06-06 11:00:00,104.22,104.28,104.17,104.24,22764.0,99.0072,99.0642,98.9597,99.0262,22764.0
2024-06-06 11:05:00,104.22,104.48,104.2,104.46,27984.0,99.0072,99.2542,98.9882,99.2352,27984.0
2024-06-06 11:10:00,104.47,104.47,104.37,104.37,18878.0,99.2447,99.2447,99.1497,99.1497,18878.0
2024-06-06 11:15:00,104.38,104.43,104.35,104.41,19134.0,99.1592,99.2067,99.1307,99.1877,19134.0
2024-06-06 11:20:00,104.41,104.5,104.38,104.49,12748.0,99.1877,99.2732,99.1592,99.2637,12748.0
2024-06-06 11:25:00,104.5,104.58,104.45,104.57,7450.0,99.2732,99.3492,99.2257,99.3397,7450.0
2024-06-06 11:30:00,104.56,104.56,104.49,104.5,8040.0,99.3302,99.3302,99.2637,99.2732,8040.0
2024-06-06 11:35:00,104.52,104.61,104.52,104.59,16621.0,99.2922,99.3777,99.2922,99.3587,16621.0
2024-06-06 11:40:00,104.59,104.64,104.59,104.62,19551.0,99.3587,99.4062,99.3587,99.3872,19551.0
2024-06-06 11:45:00,104.62,104.73,104.6,104.68,35844.0,99.3872,99.4917,99.3682,99.4442,35844.0
2024-06-06 11:50:00,104.68,104.8,104.68,104.8,12515.0,99.4442,99.5582,99.4442,99.5582,12515.0
2024-06-06 11:55:00,104.8,104.87,104.8,104.87,12220.0,99.5582,99.6247,99.5582,99.6247,12220.0
2024-06-06 12:00:00,104.87,104.9,104.81,104.82,33619.0,99.6247,99.6532,99.5677,99.5772,33619.0
2024-06-06 12:05:00,104.82,104.82,104.77,104.8,26048.0,99.5772,99.5772,99.5297,99.5582,26048.0
2024-06-06 12:10:00,104.8,104.84,104.73,104.75,18628.0,99.5582,99.5962,99.4917,99.5107,18628.0
2024-06-06 12:15:00,104.75,104.82,104.74,104.8,9027.0,99.5107,99.5772,99.5012,99.5582,9027.0
2024-06-06 12:20:00,104.81,104.82,104.76,104.81,17028.0,99.5677,99.5772,99.5202,99.5677,17028.0
2024-06-06 12:25:00,104.8,104.89,104.76,104.86,26434.0,99.5582,99.6437,99.5202,99.6152,26434.0
2024-06-06 12:30:00,104.85,104.87,104.84,104.86,11322.0,99.6057,99.6247,99.5962,99.6152,11322.0
2024-06-06 12:35:00,104.86,104.87,104.79,104.81,14096.0,99.6152,99.6247,99.5487,99.5677,14096.0
2024-06-06 12:40:00,104.82,104.82,104.77,104.78,18386.0,99.5772,99.5772,99.5297,99.5392,18386.0
2024-06-06 12:45:00,104.77,104.78,104.69,104.71,36371.0,99.5297,99.5392,99.4537,99.4727,36371.0
2024-06-06 12:50:00,104.72,104.75,104.69,104.7,34491.0,99.4822,99.5107,99.4537,99.4632,34491.0
2024-06-06 12:55:00,104.72,104.72,104.67,104.7,24634.0,99.4822,99.4822,99.4347,99.4632,24634.0
2024-06-06 13:00:00,104.71,104.72,104.63,104.69,30439.0,99.4727,99.4822,99.3967,99.4537,30439.0
2024-06-06 13:05:00,104.69,104.69,104.51,104.52,25732.0,99.4537,99.4537,99.2827,99.2922,25732.0
2024-06-06 13:10:00,104.51,104.65,104.49,104.62,19239.0,99.2827,99.4157,99.2637,99.3872,19239.0
2024-06-06 13:15:00,104.61,104.67,104.59,104.61,15510.0,99.3777,99.4347,99.3587,99.3777,15510.0
2024-06-06 13:20:00,104.61,104.69,104.61,104.68,14777.0,99.3777,99.4537,99.3777,99.4442,14777.0
2024-06-06 13:25:00,104.69,104.71,104.64,104.65,17720.0,99.4537,99.4727,99.4062,99.4157,17720.0
2024-06-06 13:30:00,104.65,104.67,104.58,104.61,50707.0,99.4157,99.4347,99.3492,99.3777,50707.0
2024-06-06 13:35:00,104.61,104.64,104.54,104.64,17149.0,99.3777,99.4062,99.3112,99.4062,17149.0
2024-06-06 13:40:00,104.64,104.65,104.62,104.63,14801.0,99.4062,99.4157,99.3872,99.3967,14801.0
2024-06-06 13:45:00,104.63,104.67,104.59,104.66,34308.0,99.3967,99.4347,99.3587,99.4252,34308.0
2024-06-06 13:50:00,104.67,104.68,104.62,104.65,45555.0,99.4347,99.4442,99.3872,99.4157,45555.0
2024-06-06 13:55:00,104.66,104.67,104.61,104.64,14150.0,99.4252,99.4347,99.3777,99.4062,14150.0
2024-06-06 14:00:00,104.62,104.64,104.56,104.61,40360.0,99.3872,99.4062,99.3302,99.3777,40360.0
2024-06-06 14:05:00,104.59,104.62,104.22,104.23,58076.0,99.3587,99.3872,99.0072,99.0167,58076.0
2024-06-06 14:10:00,104.23,104.26,104.19,104.23,29258.0,99.0167,99.0452,98.9787,99.0167,29258.0
2024-06-06 14:15:00,104.23,104.23,104.07,104.14,17672.0,99.0167,99.0167,98.8647,98.9312,17672.0
2024-06-06 14:20:00,104.15,104.16,104.07,104.07,8019.0,98.9407,98.9502,98.8647,98.8647,8019.0
2024-06-06 14:25:00,104.06,104.1,103.97,103.98,13103.0,98.8552,98.8932,98.7697,98.7792,13103.0
2024-06-06 14:30:00,104.0,104.11,103.98,104.11,14704.0,98.7982,98.9027,98.7792,98.9027,14704.0
2024-06-06 14:35:00,104.12,104.12,104.06,104.07,8350.0,98.9122,98.9122,98.8552,98.8647,8350.0
2024-06-06 14:40:00,104.07,104.1,104.03,104.04,7904.0,98.8647,98.8932,98.8267,98.8362,7904.0
2024-06-06 14:45:00,104.04,104.09,104.02,104.09,10983.0,98.8362,98.8837,98.8172,98.8837,10983.0
2024-06-06 14:50:00,104.08,104.22,104.07,104.2,15405.0,98.8742,99.0072,98.8647,98.9882,15405.0
2024-06-06 14:55:00,104.2,104.24,104.19,104.19,11411.0,98.9882,99.0262,98.9787,98.9787,11411.0
2024-06-06 15:00:00,104.18,104.22,104.18,104.21,6216.0,98.9692,99.0072,98.9692,98.9977,6216.0
2024-06-06 15:05:00,104.22,104.28,104.21,104.27,7566.0,99.0072,99.0642,98.9977,99.0547,7566.0
2024-06-06 15:10:00,104.27,104.32,104.24,104.25,17696.0,99.0547,99.1022,99.0262,99.0357,17696.0
2024-06-06 15:15:00,104.24,104.25,104.18,104.22,16183.0,99.0262,99.0357,98.9692,99.0072,16183.0
2024-06-06 15:20:00,104.23,104.25,104.21,104.23,12436.0,99.0167,99.0357,98.9977,99.0167,12436.0
2024-06-06 15:25:00,104.23,104.28,104.2,104.23,16559.0,99.0167,99.0642,98.9882,99.0167,16559.0
2024-06-06 15:30:00,104.23,104.26,104.17,104.18,20527.0,99.0167,99.0452,98.9597,98.9692,20527.0
2024-06-06 15:35:00,104.18,104.19,104.12,104.12,18293.0,98.9692,98.9787,98.9122,98.9122,18293.0
2024-06-06 15:40:00,104.12,104.23,104.11,104.22,26918.0,98.9122,99.0167,98.9027,99.0072,26918.0
2024-06-06 15:45:00,104.22,104.23,104.14,104.2,39366.0,99.0072,99.0167,98.9312,98.9882,39366.0
2024-06-06 15:50:00,104.22,104.24,104.05,104.15,57536.0,99.0072,99.0262,98.8457,98.9407,57536.0
2024-06-06 15:55:00,104.15,104.3,104.11,104.25,209339.0,98.9407,99.0832,98.9027,99.0357,209339.0
2024-06-07 09:30:00,103.92,104.35,103.81,104.13,87166.0,98.7222,99.1307,98.6177,98.9217,87166.0
2024-06-07 09:35:00,104.14,104.17,103.8,103.98,12228.0,98.9312,98.9597,98.6082,98.7792,12228.0
2024-06-07 09:40:00,103.96,104.2,103.95,104.07,12477.0,98.7602,98.9882,98.7507,98.8647,12477.0
2024-06-07 09:45:00,104.06,104.06,103.85,103.86,15900.0,98.8552,98.8552,98.6557,98.6652,15900.0
2024-06-07 09:50:00,103.83,103.9,103.71,103.71,11887.0,98.6367,98.7032,98.5227,98.5227,11887.0
2024-06-07 09:55:00,103.74,103.85,103.64,103.83,7403.0,98.5512,98.6557,98.4562,98.6367,7403.0
2024-06-07 10:00:00,103.84,104.0,103.84,103.98,10737.0,98.6462,98.7982,98.6462,98.7792,10737.0
2024-06-07 10:05:00,104.01,104.04,103.95,103.98,5247.0,98.8077,98.8362,98.7507,98.7792,5247.0
2024-06-07 10:10:00,103.97,103.98,103.89,103.9,5668.0,98.7697,98.7792,98.6937,98.7032,5668.0
2024-06-07 10:15:00,103.88,103.98,103.84,103.9,17484.0,98.6842,98.7792,98.6462,98.7032,17484.0
2024-06-07 10:20:00,103.93,104.11,103.93,104.11,3656.0,98.7317,98.9027,98.7317,98.9027,3656.0
2024-06-07 10:25:00,104.09,104.12,104.06,104.1,5267.0,98.8837,98.9122,98.8552,98.8932,5267.0
2024-06-07 10:30:00,104.1,104.1,103.9,103.91,10364.0,98.8932,98.8932,98.7032,98.7127,10364.0
2024-06-07 10:35:00,103.91,104.13,103.89,104.08,11982.0,98.7127,98.9217,98.6937,98.8742,11982.0
2024-06-07 10:40:00,104.06,104.22,104.06,104.19,10397.0,98.8552,99.0072,98.8552,98.9787,10397.0
2024-06-07 10:45:00,104.18,104.25,104.13,104.22,17860.0,98.9692,99.0357,98.9217,99.0072,17860.0
2024-06-07 10:50:00,104.23,104.29,104.18,104.22,6358.0,99.0167,99.0737,98.9692,99.0072,6358.0
2024-06-07 10:55:00,104.21,104.23,104.15,104.17,13432.0,98.9977,99.0167,98.9407,98.9597,13432.0
2024-06-07 11:00:00,104.13,104.13,104.02,104.08,6434.0,98.9217,98.9217,98.8172,98.8742,6434.0
2024-06-07 11:05:00,104.08,104.15,104.08,104.14,7510.0,98.8742,98.9407,98.8742,98.9312,7510.0
2024-06-07 11:10:00,104.14,104.16,104.09,104.15,5144.0,98.9312,98.9502,98.8837,98.9407,5144.0
2024-06-07 11:15:00,104.16,104.21,104.15,104.19,11886.0,98.9502,98.9977,98.9407,98.9787,11886.0
2024-06-07 11:20:00,104.18,104.24,104.17,104.22,3965.0,98.9692,99.0262,98.9597,99.0072,3965.0
2024-06-07 11:25:00,104.24,104.29,104.24,104.26,7226.0,99.0262,99.0737,99.0262,99.0452,7226.0
2024-06-07 11:30:00,104.26,104.31,104.25,104.26,5933.0,99.0452,99.0927,99.0357,99.0452,5933.0
2024-06-07 11:35:00,104.26,104.27,104.22,104.25,3820.0,99.0452,99.0547,99.0072,99.0357,3820.0
2024-06-07 11:40:00,104.26,104.29,104.24,104.24,3364.0,99.0452,99.0737,99.0262,99.0262,3364.0
2024-06-07 11:45:00,104.25,104.26,104.12,104.13,17408.0,99.0357,99.0452,98.9122,98.9217,17408.0
2024-06-07 11:50:00,104.12,104.17,104.11,104.13,6873.0,98.9122,98.9597,98.9027,98.9217,6873.0
2024-06-07 11:55:00,104.13,104.22,104.12,104.22,5020.0,98.9217,99.0072,98.9122,99.0072,5020.0
2024-06-07 12:00:00,104.23,104.23,104.02,104.07,15524.0,99.0167,99.0167,98.8172,98.8647,15524.0
2024-06-07 12:05:00,104.09,104.13,104.07,104.13,5066.0,98.8837,98.9217,98.8647,98.9217,5066.0
2024-06-07 12:10:00,104.15,104.16,104.09,104.12,3456.0,98.9407,98.9502,98.8837,98.9122,3456.0
2024-06-07 12:15:00,104.12,104.18,104.11,104.13,5389.0,98.9122,98.9692,98.9027,98.9217,5389.0
2024-06-07 12:20:00,104.13,104.14,104.01,104.02,7753.0,98.9217,98.9312,98.8077,98.8172,7753.0
2024-06-07 12:25:00,104.02,104.03,103.96,103.97,8057.0,98.8172,98.8267,98.7602,98.7697,8057.0
2024-06-07 12:30:00,104.01,104.07,103.99,104.06,10781.0,98.8077,98.8647,98.7887,98.8552,10781.0
2024-06-07 12:35:00,104.05,104.05,103.96,103.99,5548.0,98.8457,98.8457,98.7602,98.7887,5548.0
2024-06-07 12:40:00,104.0,104.02,103.95,104.02,3611.0,98.7982,98.8172,98.7507,98.8172,3611.0
2024-06-07 12:45:00,104.03,104.05,103.98,104.02,10884.0,98.8267,98.8457,98.7792,98.8172,10884.0
2024-06-07 12:50:00,104.04,104.06,103.99,104.01,3798.0,98.8362,98.8552,98.7887,98.8077,3798.0
2024-06-07 12:55:00,104.02,104.11,104.02,104.1,3360.0,98.8172,98.9027,98.8172,98.8932,3360.0
2024-06-07 13:00:00,104.09,104.09,104.02,104.04,6226.0,98.8837,98.8837,98.8172,98.8362,6226.0
2024-06-07 13:05:00,104.02,104.05,104.01,104.05,8791.0,98.8172,98.8457,98.8077,98.8457,8791.0
2024-06-07 13:10:00,104.03,104.08,104.03,104.07,4461.0,98.8267,98.8742,98.8267,98.8647,4461.0
2024-06-07 13:15:00,104.07,104.11,104.07,104.09,3498.0,98.8647,98.9027,98.8647,98.8837,3498.0
2024-06-07 13:20:00,104.09,104.22,104.08,104.2,10268.0,98.8837,99.0072,98.8742,98.9882,10268.0
2024-06-07 13:25:00,104.19,104.2,104.14,104.14,3000.0,98.9787,98.9882,98.9312,98.9312,3000.0
2024-06-07 13:30:00,104.15,104.15,104.08,104.08,5800.0,98.9407,98.9407,98.8742,98.8742,5800.0
2024-06-07 13:35:00,104.08,104.08,104.02,104.02,3240.0,98.8742,98.8742,98.8172,98.8172,3240.0
2024-06-07 13:40:00,104.0,104.01,103.96,104.0,5251.0,98.7982,98.8077,98.7602,98.7982,5251.0
2024-06-07 13:45:00,104.0,104.01,103.9,103.9,8555.0,98.7982,98.8077,98.7032,98.7032,8555.0
2024-06-07 13:50:00,103.9,103.95,103.87,103.87,21243.0,98.7032,98.7507,98.6747,98.6747,21243.0
2024-06-07 13:55:00,103.87,103.92,103.85,103.92,12899.0,98.6747,98.7222,98.6557,98.7222,12899.0
2024-06-07 14:00:00,103.9,103.9,103.8,103.81,7875.0,98.7032,98.7032,98.6082,98.6177,7875.0
2024-06-07 14:05:00,103.79,103.79,103.66,103.7,8618.0,98.5987,98.5987,98.4752,98.5132,8618.0
2024-06-07 14:10:00,103.69,103.75,103.67,103.73,9620.0,98.5037,98.5607,98.4847,98.5417,9620.0
2024-06-07 14:15:00,103.73,103.75,103.69,103.7,10568.0,98.5417,98.5607,98.5037,98.5132,10568.0
2024-06-07 14:20:00,103.72,103.81,103.72,103.81,4036.0,98.5322,98.6177,98.5322,98.6177,4036.0
2024-06-07 14:25:00,103.8,103.83,103.79,103.81,5172.0,98.6082,98.6367,98.5987,98.6177,5172.0
2024-06-07 14:30:00,103.81,103.82,103.77,103.78,7338.0,98.6177,98.6272,98.5797,98.5892,7338.0
2024-06-07 14:35:00,103.77,103.82,103.76,103.8,5544.0,98.5797,98.6272,98.5702,98.6082,5544.0
2024-06-07 14:40:00,103.82,103.88,103.8,103.88,7162.0,98.6272,98.6842,98.6082,98.6842,7162.0
2024-06-07 14:45:00,103.9,103.93,103.9,103.93,1875.0,98.7032,98.7317,98.7032,98.7317,1875.0
2024-06-07 14:50:00,103.92,103.95,103.91,103.95,5883.0,98.7222,98.7507,98.7127,98.7507,5883.0
2024-06-07 14:55:00,103.95,103.95,103.9,103.9,6025.0,98.7507,98.7507,98.7032,98.7032,6025.0
2024-06-07 15:00:00,103.88,103.92,103.8,103.91,6537.0,98.6842,98.7222,98.6082,98.7127,6537.0
2024-06-07 15:05:00,103.9,103.92,103.82,103.82,9050.0,98.7032,98.7222,98.6272,98.6272,9050.0
2024-06-07 15:10:00,103.84,103.86,103.79,103.81,9240.0,98.6462,98.6652,98.5987,98.6177,9240.0
2024-06-07 15:15:00,103.83,103.89,103.83,103.83,6197.0,98.6367,98.6937,98.6367,98.6367,6197.0
2024-06-07 15:20:00,103.82,103.84,103.77,103.78,7163.0,98.6272,98.6462,98.5797,98.5892,7163.0
2024-06-07 15:25:00,103.78,103.83,103.77,103.82,31617.0,98.5892,98.6367,98.5797,98.6272,31617.0
2024-06-07 15:30:00,103.81,103.89,103.78,103.86,24043.0,98.6177,98.6937,98.5892,98.6652,24043.0
2024-06-07 15:35:00,103.85,103.85,103.75,103.8,26783.0,98.6557,98.6557,98.5607,98.6082,26783.0
2024-06-07 15:40:00,103.8,103.81,103.72,103.73,17859.0,98.6082,98.6177,98.5322,98.5417,17859.0
2024-06-07 15:45:00,103.72,103.75,103.68,103.72,22993.0,98.5322,98.5607,98.4942,98.5322,22993.0
2024-06-07 15:50:00,103.72,103.81,103.7,103.77,37431.0,98.5322,98.6177,98.5132,98.5797,37431.0
2024-06-07 15:55:00,103.77,103.77,103.56,103.61,86783.0,98.5797,98.5797,98.3802,98.4277,86783.0
2024-06-10 09:30:00,103.55,103.55,102.71,102.71,114194.0,98.3707,98.3707,97.5728,97.5728,114194.0
2024-06-10 09:35:00,102.7,103.05,102.6,102.95,21359.0,97.5633,97.8957,97.4683,97.8007,21359.0
2024-06-10 09:40:00,103.06,103.21,103.01,103.18,36894.0,97.9052,98.0477,97.8577,98.0192,36894.0
2024-06-10 09:45:00,103.17,103.23,102.94,103.05,23634.0,98.0097,98.0667,97.7912,97.8957,23634.0
2024-06-10 09:50:00,103.1,103.33,103.08,103.25,15133.0,97.9432,98.1617,97.9242,98.0857,15133.0
2024-06-10 09:55:00,103.19,103.33,103.14,103.32,12186.0,98.0287,98.1617,97.9812,98.1522,12186.0
2024-06-10 10:00:00,103.33,103.59,103.32,103.57,20797.0,98.1617,98.4087,98.1522,98.3897,20797.0
2024-06-10 10:05:00,103.57,103.69,103.48,103.5,35775.0,98.3897,98.5037,98.3042,98.3232,35775.0
2024-06-10 10:10:00,103.48,103.72,103.48,103.72,11762.0,98.3042,98.5322,98.3042,98.5322,11762.0
2024-06-10 10:15:00,103.71,103.77,103.58,103.58,19242.0,98.5227,98.5797,98.3992,98.3992,19242.0
2024-06-10 10:20:00,103.56,103.56,103.44,103.52,20839.0,98.3802,98.3802,98.2662,98.3422,20839.0
2024-06-10 10:25:00,103.53,103.53,103.29,103.29,16447.0,98.3517,98.3517,98.1237,98.1237,16447.0
2024-06-10 10:30:00,103.29,103.33,103.2,103.27,22126.0,98.1237,98.1617,98.0382,98.1047,22126.0
2024-06-10 10:35:00,103.22,103.22,103.03,103.11,11412.0,98.0572,98.0572,97.8767,97.9527,11412.0
2024-06-10 10:40:00,103.11,103.29,103.11,103.21,12989.0,97.9527,98.1237,97.9527,98.0477,12989.0
2024-06-10 10:45:00,103.21,103.21,103.12,103.18,10235.0,98.0477,98.0477,97.9622,98.0192,10235.0
2024-06-10 10:50:00,103.18,103.2,103.06,103.07,19906.0,98.0192,98.0382,97.9052,97.9147,19906.0
2024-06-10 10:55:00,103.06,103.06,102.88,102.9,9616.0,97.9052,97.9052,97.7342,97.7532,9616.0
2024-06-10 11:00:00,102.89,102.97,102.87,102.97,9270.0,97.7437,97.8197,97.7247,97.8197,9270.0
2024-06-10 11:05:00,102.96,103.1,102.95,103.09,9362.0,97.8102,97.9432,97.8007,97.9337,9362.0
2024-06-10 11:10:00,103.1,103.1,102.94,102.94,7564.0,97.9432,97.9432,97.7912,97.7912,7564.0
2024-06-10 11:15:00,102.95,103.03,102.94,103.01,13555.0,97.8007,97.8767,97.7912,97.8577,13555.0
2024-06-10 11:20:00,103.03,103.11,103.03,103.11,13367.0,97.8767,97.9527,97.8767,97.9527,13367.0
2024-06-10 11:25:00,103.11,103.12,103.08,103.12,13737.0,97.9527,97.9622,97.9242,97.9622,13737.0
2024-06-10 11:30:00,103.12,103.28,103.12,103.23,16400.0,97.9622,98.1142,97.9622,98.0667,16400.0
2024-06-10 11:35:00,103.25,103.27,103.18,103.25,10463.0,98.0857,98.1047,98.0192,98.0857,10463.0
2024-06-10 11:40:00,103.25,103.29,103.19,103.25,10416.0,98.0857,98.1237,98.0287,98.0857,10416.0
2024-06-10 11:45:00,103.27,103.33,103.25,103.31,18220.0,98.1047,98.1617,98.0857,98.1427,18220.0
2024-06-10 11:50:00,103.32,103.4,103.31,103.39,10291.0,98.1522,98.2282,98.1427,98.2187,10291.0
2024-06-10 11:55:00,103.4,103.47,103.36,103.46,10573.0,98.2282,98.2947,98.1902,98.2852,10573.0
2024-06-10 12:00:00,103.47,103.47,103.35,103.36,11268.0,98.2947,98.2947,98.1807,98.1902,11268.0
2024-06-10 12:05:00,103.35,103.36,103.3,103.35,13589.0,98.1807,98.1902,98.1332,98.1807,13589.0
2024-06-10 12:10:00,103.36,103.49,103.36,103.49,20189.0,98.1902,98.3137,98.1902,98.3137,20189.0
2024-06-10 12:15:00,103.46,103.49,103.41,103.41,7944.0,98.2852,98.3137,98.2377,98.2377,7944.0
2024-06-10 12:20:00,103.4,103.41,103.34,103.34,8534.0,98.2282,98.2377,98.1712,98.1712,8534.0
2024-06-10 12:25:00,103.36,103.41,103.36,103.41,7084.0,98.1902,98.2377,98.1902,98.2377,7084.0
2024-06-10 12:30:00,103.41,103.44,103.4,103.44,5927.0,98.2377,98.2662,98.2282,98.2662,5927.0
2024-06-10 12:35:00,103.43,103.44,103.36,103.41,8294.0,98.2567,98.2662,98.1902,98.2377,8294.0
2024-06-10 12:40:00,103.41,103.48,103.41,103.48,12805.0,98.2377,98.3042,98.2377,98.3042,12805.0
2024-06-10 12:45:00,103.49,103.59,103.49,103.52,17466.0,98.3137,98.4087,98.3137,98.3422,17466.0
2024-06-10 12:50:00,103.51,103.56,103.5,103.52,9890.0,98.3327,98.3802,98.3232,98.3422,9890.0
2024-06-10 12:55:00,103.51,103.55,103.49,103.49,10312.0,98.3327,98.3707,98.3137,98.3137,10312.0
2024-06-10 13:00:00,103.5,103.5,103.44,103.49,11605.0,98.3232,98.3232,98.2662,98.3137,11605.0
2024-06-10 13:05:00,103.49,103.5,103.29,103.31,17018.0,98.3137,98.3232,98.1237,98.1427,17018.0
2024-06-10 13:10:00,103.3,103.33,103.27,103.33,14234.0,98.1332,98.1617,98.1047,98.1617,14234.0
2024-06-10 13:15:00,103.32,103.44,103.31,103.44,11104.0,98.1522,98.2662,98.1427,98.2662,11104.0
2024-06-10 13:20:00,103.45,103.55,103.44,103.51,7545.0,98.2757,98.3707,98.2662,98.3327,7545.0
2024-06-10 13:25:00,103.52,103.53,103.48,103.53,8401.0,98.3422,98.3517,98.3042,98.3517,8401.0
2024-06-10 13:30:00,103.53,103.59,103.52,103.58,9771.0,98.3517,98.4087,98.3422,98.3992,9771.0
2024-06-10 13:35:00,103.59,103.67,103.57,103.6,12247.0,98.4087,98.4847,98.3897,98.4182,12247.0
2024-06-10 13:40:00,103.6,103.66,103.57,103.66,7104.0,98.4182,98.4752,98.3897,98.4752,7104.0
2024-06-10 13:45:00,103.66,103.72,103.65,103.7,14741.0,98.4752,98.5322,98.4657,98.5132,14741.0
2024-06-10 13:50:00,103.7,103.74,103.69,103.74,5440.0,98.5132,98.5512,98.5037,98.5512,5440.0
2024-06-10 13:55:00,103.74,103.75,103.65,103.7,14272.0,98.5512,98.5607,98.4657,98.5132,14272.0
2024-06-10 14:00:00,103.68,103.7,103.65,103.7,7333.0,98.4942,98.5132,98.4657,98.5132,7333.0
2024-06-10 14:05:00,103.7,103.8,103.7,103.8,17477.0,98.5132,98.6082,98.5132,98.6082,17477.0
2024-06-10 14:10:00,103.8,103.83,103.77,103.79,24851.0,98.6082,98.6367,98.5797,98.5987,24851.0
2024-06-10 14:15:00,103.79,103.88,103.79,103.83,20425.0,98.5987,98.6842,98.5987,98.6367,20425.0
2024-06-10 14:20:00,103.81,103.81,103.73,103.76,17713.0,98.6177,98.6177,98.5417,98.5702,17713.0
2024-06-10 14:25:00,103.78,103.8,103.74,103.74,4586.0,98.5892,98.6082,98.5512,98.5512,4586.0
2024-06-10 14:30:00,103.76,103.84,103.74,103.79,10827.0,98.5702,98.6462,98.5512,98.5987,10827.0
2024-06-10 14:35:00,103.79,103.8,103.72,103.74,13140.0,98.5987,98.6082,98.5322,98.5512,13140.0
2024-06-10 14:40:00,103.75,103.75,103.71,103.71,6205.0,98.5607,98.5607,98.5227,98.5227,6205.0
2024-06-10 14:45:00,103.71,103.75,103.69,103.7,10735.0,98.5227,98.5607,98.5037,98.5132,10735.0
2024-06-10 14:50:00,103.69,103.7,103.64,103.67,7232.0,98.5037,98.5132,98.4562,98.4847,7232.0
2024-06-10 14:55:00,103.67,103.69,103.63,103.65,17918.0,98.4847,98.5037,98.4467,98.4657,17918.0
2024-06-10 15:00:00,103.65,103.7,103.65,103.68,13183.0,98.4657,98.5132,98.4657,98.4942,13183.0
2024-06-10 15:05:00,103.68,103.69,103.55,103.57,9719.0,98.4942,98.5037,98.3707,98.3897,9719.0
2024-06-10 15:10:00,103.57,103.57,103.49,103.51,14382.0,98.3897,98.3897,98.3137,98.3327,14382.0
2024-06-10 15:15:00,103.52,103.56,103.48,103.48,20310.0,98.3422,98.3802,98.3042,98.3042,20310.0
2024-06-10 15:20:00,103.49,103.51,103.47,103.48,19513.0,98.3137,98.3327,98.2947,98.3042,19513.0
2024-06-10 15:25:00,103.48,103.59,103.47,103.59,20534.0,98.3042,98.4087,98.2947,98.4087,20534.0
2024-06-10 15:30:00,103.59,103.61,103.55,103.59,23993.0,98.4087,98.4277,98.3707,98.4087,23993.0
2024-06-10 15:35:00,103.58,103.58,103.43,103.47,22029.0,98.3992,98.3992,98.2567,98.2947,22029.0
2024-06-10 15:40:00,103.48,103.58,103.47,103.57,35289.0,98.3042,98.3992,98.2947,98.3897,35289.0
2024-06-10 15:45:00,103.58,103.65,103.55,103.59,67005.0,98.3992,98.4657,98.3707,98.4087,67005.0
2024-06-10 15:50:00,103.58,103.8,103.54,103.78,123206.0,98.3992,98.6082,98.3612,98.5892,123206.0
2024-06-10 15:55:00,103.78,103.78,103.61,103.69,328483.0,98.5892,98.5892,98.4277,98.5037,328483.0
2024-06-11 09:30:00,103.48,103.86,102.85,102.9,73652.0,98.3042,98.6652,97.7057,97.7532,73652.0
2024-06-11 09:35:00,102.88,103.14,102.72,103.14,32276.0,97.7342,97.9812,97.5823,97.9812,32276.0
2024-06-11 09:40:00,103.12,103.18,102.68,102.96,29642.0,97.9622,98.0192,97.5443,97.8102,29642.0
2024-06-11 09:45:00,102.95,103.02,102.67,102.73,15893.0,97.8007,97.8672,97.5348,97.5918,15893.0
2024-06-11 09:50:00,102.68,102.9,102.67,102.89,20103.0,97.5443,97.7532,97.5348,97.7437,20103.0
2024-06-11 09:55:00,102.9,102.9,102.58,102.8,17679.0,97.7532,97.7532,97.4493,97.6583,17679.0
2024-06-11 10:00:00,102.82,102.88,102.77,102.84,24249.0,97.6773,97.7342,97.6298,97.6963,24249.0
2024-06-11 10:05:00,102.84,103.07,102.78,103.07,14671.0,97.6963,97.9147,97.6393,97.9147,14671.0
2024-06-11 10:10:00,103.04,103.16,102.97,103.05,23107.0,97.8862,98.0002,97.8197,97.8957,23107.0
2024-06-11 10:15:00,103.0,103.03,102.89,103.02,11256.0,97.8482,97.8767,97.7437,97.8672,11256.0
2024-06-11 10:20:00,103.03,103.12,103.0,103.07,24073.0,97.8767,97.9622,97.8482,97.9147,24073.0
2024-06-11 10:25:00,103.11,103.19,103.1,103.11,26535.0,97.9527,98.0287,97.9432,97.9527,26535.0
2024-06-11 10:30:00,103.13,103.24,103.09,103.22,24582.0,97.9717,98.0762,97.9337,98.0572,24582.0
2024-06-11 10:35:00,103.25,103.48,103.24,103.43,32788.0,98.0857,98.3042,98.0762,98.2567,32788.0
2024-06-11 10:40:00,103.43,103.5,103.36,103.46,17079.0,98.2567,98.3232,98.1902,98.2852,17079.0
2024-06-11 10:45:00,103.45,103.47,103.36,103.36,21064.0,98.2757,98.2947,98.1902,98.1902,21064.0
2024-06-11 10:50:00,103.35,103.39,103.26,103.38,27079.0,98.1807,98.2187,98.0952,98.2092,27079.0
2024-06-11 10:55:00,103.39,103.45,103.32,103.42,17242.0,98.2187,98.2757,98.1522,98.2472,17242.0
2024-06-11 11:00:00,103.43,103.53,103.42,103.52,31044.0,98.2567,98.3517,98.2472,98.3422,31044.0
2024-06-11 11:05:00,103.53,103.55,103.41,103.47,11663.0,98.3517,98.3707,98.2377,98.2947,11663.0
2024-06-11 11:10:00,103.48,103.48,103.39,103.44,12089.0,98.3042,98.3042,98.2187,98.2662,12089.0
2024-06-11 11:15:00,103.44,103.5,103.41,103.48,13613.0,98.2662,98.3232,98.2377,98.3042,13613.0
2024-06-11 11:20:00,103.48,103.62,103.45,103.62,18221.0,98.3042,98.4372,98.2757,98.4372,18221.0
2024-06-11 11:25:00,103.62,103.62,103.55,103.59,22342.0,98.4372,98.4372,98.3707,98.4087,22342.0
2024-06-11 11:30:00,103.6,103.71,103.6,103.63,13035.0,98.4182,98.5227,98.4182,98.4467,13035.0
2024-06-11 11:35:00,103.63,103.69,103.61,103.61,11971.0,98.4467,98.5037,98.4277,98.4277,11971.0
2024-06-11 11:40:00,103.61,103.75,103.6,103.74,13459.0,98.4277,98.5607,98.4182,98.5512,13459.0
2024-06-11 11:45:00,103.73,103.81,103.72,103.73,27874.0,98.5417,98.6177,98.5322,98.5417,27874.0
2024-06-11 11:50:00,103.73,103.79,103.67,103.71,15063.0,98.5417,98.5987,98.4847,98.5227,15063.0
2024-06-11 11:55:00,103.7,103.75,103.66,103.68,38258.0,98.5132,98.5607,98.4752,98.4942,38258.0
2024-06-11 12:00:00,103.68,103.72,103.62,103.67,64772.0,98.4942,98.5322,98.4372,98.4847,64772.0
2024-06-11 12:05:00,103.67,103.69,103.63,103.67,19364.0,98.4847,98.5037,98.4467,98.4847,19364.0
2024-06-11 12:10:00,103.68,103.7,103.64,103.68,23931.0,98.4942,98.5132,98.4562,98.4942,23931.0
2024-06-11 12:15:00,103.69,103.69,103.64,103.69,19646.0,98.5037,98.5037,98.4562,98.5037,19646.0
2024-06-11 12:20:00,103.72,103.75,103.67,103.73,25739.0,98.5322,98.5607,98.4847,98.5417,25739.0
2024-06-11 12:25:00,103.73,103.81,103.73,103.77,16955.0,98.5417,98.6177,98.5417,98.5797,16955.0
2024-06-11 12:30:00,103.76,103.89,103.75,103.88,36116.0,98.5702,98.6937,98.5607,98.6842,36116.0
2024-06-11 12:35:00,103.89,103.92,103.86,103.88,11030.0,98.6937,98.7222,98.6652,98.6842,11030.0
2024-06-11 12:40:00,103.88,103.89,103.81,103.86,15658.0,98.6842,98.6937,98.6177,98.6652,15658.0
2024-06-11 12:45:00,103.86,103.87,103.77,103.79,10345.0,98.6652,98.6747,98.5797,98.5987,10345.0
2024-06-11 12:50:00,103.79,103.79,103.71,103.73,9636.0,98.5987,98.5987,98.5227,98.5417,9636.0
2024-06-11 12:55:00,103.72,103.73,103.68,103.71,6920.0,98.5322,98.5417,98.4942,98.5227,6920.0
2024-06-11 13:00:00,103.69,103.78,103.67,103.77,7157.0,98.5037,98.5892,98.4847,98.5797,7157.0
2024-06-11 13:05:00,103.78,103.84,103.77,103.81,12418.0,98.5892,98.6462,98.5797,98.6177,12418.0
2024-06-11 13:10:00,103.83,103.89,103.83,103.85,12163.0,98.6367,98.6937,98.6367,98.6557,12163.0
2024-06-11 13:15:00,103.85,103.86,103.81,103.84,10892.0,98.6557,98.6652,98.6177,98.6462,10892.0
2024-06-11 13:20:00,103.84,103.84,103.7,103.7,12000.0,98.6462,98.6462,98.5132,98.5132,12000.0
2024-06-11 13:25:00,103.71,103.71,103.66,103.69,7638.0,98.5227,98.5227,98.4752,98.5037,7638.0
2024-06-11 13:30:00,103.69,103.71,103.63,103.65,12852.0,98.5037,98.5227,98.4467,98.4657,12852.0
2024-06-11 13:35:00,103.65,103.69,103.62,103.67,9364.0,98.4657,98.5037,98.4372,98.4847,9364.0
2024-06-11 13:40:00,103.69,103.7,103.64,103.68,10579.0,98.5037,98.5132,98.4562,98.4942,10579.0
2024-06-11 13:45:00,103.69,103.74,103.67,103.74,10887.0,98.5037,98.5512,98.4847,98.5512,10887.0
2024-06-11 13:50:00,103.74,103.74,103.7,103.72,6366.0,98.5512,98.5512,98.5132,98.5322,6366.0
2024-06-11 13:55:00,103.72,103.72,103.65,103.68,8760.0,98.5322,98.5322,98.4657,98.4942,8760.0
2024-06-11 14:00:00,103.68,103.78,103.66,103.78,14506.0,98.4942,98.5892,98.4752,98.5892,14506.0
2024-06-11 14:05:00,103.77,103.78,103.72,103.73,11980.0,98.5797,98.5892,98.5322,98.5417,11980.0
2024-06-11 14:10:00,103.72,103.79,103.72,103.77,10447.0,98.5322,98.5987,98.5322,98.5797,10447.0
2024-06-11 14:15:00,103.76,103.81,103.75,103.79,16811.0,98.5702,98.6177,98.5607,98.5987,16811.0
2024-06-11 14:20:00,103.79,103.82,103.79,103.82,11102.0,98.5987,98.6272,98.5987,98.6272,11102.0
2024-06-11 14:25:00,103.82,103.84,103.79,103.83,8551.0,98.6272,98.6462,98.5987,98.6367,8551.0
2024-06-11 14:30:00,103.83,103.89,103.82,103.85,11618.0,98.6367,98.6937,98.6272,98.6557,11618.0
2024-06-11 14:35:00,103.84,103.84,103.78,103.81,11500.0,98.6462,98.6462,98.5892,98.6177,11500.0
2024-06-11 14:40:00,103.81,103.84,103.8,103.81,11574.0,98.6177,98.6462,98.6082,98.6177,11574.0
2024-06-11 14:45:00,103.8,103.81,103.76,103.81,16610.0,98.6082,98.6177,98.5702,98.6177,16610.0
2024-06-11 14:50:00,103.8,103.8,103.75,103.78,10073.0,98.6082,98.6082,98.5607,98.5892,10073.0
2024-06-11 14:55:00,103.77,103.77,103.74,103.75,14725.0,98.5797,98.5797,98.5512,98.5607,14725.0
2024-06-11 15:00:00,103.75,103.85,103.75,103.85,14541.0,98.5607,98.6557,98.5607,98.6557,14541.0
2024-06-11 15:05:00,103.84,103.86,103.78,103.79,8238.0,98.6462,98.6652,98.5892,98.5987,8238.0
2024-06-11 15:10:00,103.79,103.82,103.74,103.8,19585.0,98.5987,98.6272,98.5512,98.6082,19585.0
2024-06-11 15:15:00,103.8,103.83,103.77,103.79,18240.0,98.6082,98.6367,98.5797,98.5987,18240.0
2024-06-11 15:20:00,103.77,103.82,103.75,103.82,14695.0,98.5797,98.6272,98.5607,98.6272,14695.0
2024-06-11 15:25:00,103.82,103.83,103.78,103.78,13491.0,98.6272,98.6367,98.5892,98.5892,13491.0
2024-06-11 15:30:00,103.77,103.87,103.76,103.84,22121.0,98.5797,98.6747,98.5702,98.6462,22121.0
2024-06-11 15:35:00,103.84,103.92,103.83,103.92,28098.0,98.6462,98.7222,98.6367,98.7222,28098.0
2024-06-11 15:40:00,103.92,103.96,103.89,103.91,40348.0,98.7222,98.7602,98.6937,98.7127,40348.0
2024-06-11 15:45:00,103.91,103.95,103.76,103.77,37579.0,98.7127,98.7507,98.5702,98.5797,37579.0
2024-06-11 15:50:00,103.77,103.89,103.75,103.89,61912.0,98.5797,98.6937,98.5607,98.6937,61912.0
2024-06-11 15:55:00,103.88,103.94,103.79,103.81,225848.0,98.6842,98.7412,98.5987,98.6177,225848.0
2024-06-12 09:30:00,104.25,104.31,103.21,103.3,99847.0,99.0357,99.0927,98.0477,98.1332,99847.0
2024-06-12 09:35:00,103.36,103.56,103.25,103.27,33477.0,98.1902,98.3802,98.0857,98.1047,33477.0
2024-06-12 09:40:00,103.3,103.45,103.22,103.37,23589.0,98.1332,98.2757,98.0572,98.1997,23589.0
2024-06-12 09:45:00,103.4,103.4,103.0,103.09,55684.0,98.2282,98.2282,97.8482,97.9337,55684.0
2024-06-12 09:50:00,103.08,103.19,102.98,103.01,37631.0,97.9242,98.0287,97.8292,97.8577,37631.0
2024-06-12 09:55:00,102.99,103.24,102.99,103.19,36380.0,97.8387,98.0762,97.8387,98.0287,36380.0
2024-06-12 10:00:00,103.16,103.34,103.1,103.32,16751.0,98.0002,98.1712,97.9432,98.1522,16751.0
2024-06-12 10:05:00,103.32,103.32,103.1,103.14,9637.0,98.1522,98.1522,97.9432,97.9812,9637.0
2024-06-12 10:10:00,103.14,103.43,103.14,103.4,37770.0,97.9812,98.2567,97.9812,98.2282,37770.0
2024-06-12 10:15:00,103.38,103.49,103.36,103.45,15609.0,98.2092,98.3137,98.1902,98.2757,15609.0
2024-06-12 10:20:00,103.46,103.47,103.32,103.35,24877.0,98.2852,98.2947,98.1522,98.1807,24877.0
2024-06-12 10:25:00,103.37,103.39,103.26,103.31,32606.0,98.1997,98.2187,98.0952,98.1427,32606.0
2024-06-12 10:30:00,103.31,103.34,103.26,103.3,136468.0,98.1427,98.1712,98.0952,98.1332,136468.0
2024-06-12 10:35:00,103.3,103.54,103.27,103.46,30165.0,98.1332,98.3612,98.1047,98.2852,30165.0
2024-06-12 10:40:00,103.46,103.46,103.28,103.28,17391.0,98.2852,98.2852,98.1142,98.1142,17391.0
2024-06-12 10:45:00,103.3,103.31,103.19,103.23,32224.0,98.1332,98.1427,98.0287,98.0667,32224.0
2024-06-12 10:50:00,103.22,103.22,103.13,103.18,24629.0,98.0572,98.0572,97.9717,98.0192,24629.0
2024-06-12 10:55:00,103.17,103.21,103.11,103.11,17575.0,98.0097,98.0477,97.9527,97.9527,17575.0
2024-06-12 11:00:00,103.11,103.28,103.09,103.26,12013.0,97.9527,98.1142,97.9337,98.0952,12013.0
2024-06-12 11:05:00,103.26,103.28,103.2,103.23,12523.0,98.0952,98.1142,98.0382,98.0667,12523.0
2024-06-12 11:10:00,103.25,103.26,103.14,103.24,17256.0,98.0857,98.0952,97.9812,98.0762,17256.0
2024-06-12 11:15:00,103.24,103.29,103.21,103.29,11154.0,98.0762,98.1237,98.0477,98.1237,11154.0
2024-06-12 11:20:00,103.27,103.28,103.12,103.14,17962.0,98.1047,98.1142,97.9622,97.9812,17962.0
2024-06-12 11:25:00,103.15,103.16,103.07,103.15,11836.0,97.9907,98.0002,97.9147,97.9907,11836.0
2024-06-12 11:30:00,103.15,103.17,103.03,103.03,13750.0,97.9907,98.0097,97.8767,97.8767,13750.0
2024-06-12 11:35:00,103.03,103.03,102.8,102.9,19092.0,97.8767,97.8767,97.6583,97.7532,19092.0
2024-06-12 11:40:00,102.89,103.04,102.86,103.04,8229.0,97.7437,97.8862,97.7152,97.8862,8229.0
2024-06-12 11:45:00,103.03,103.07,102.97,103.05,16323.0,97.8767,97.9147,97.8197,97.8957,16323.0
2024-06-12 11:50:00,103.04,103.11,102.96,103.11,12773.0,97.8862,97.9527,97.8102,97.9527,12773.0
2024-06-12 11:55:00,103.1,103.19,103.1,103.19,9528.0,97.9432,98.0287,97.9432,98.0287,9528.0
2024-06-12 12:00:00,103.19,103.19,103.01,103.05,126976.0,98.0287,98.0287,97.8577,97.8957,126976.0
2024-06-12 12:05:00,103.04,103.05,102.84,102.86,16061.0,97.8862,97.8957,97.6963,97.7152,16061.0
2024-06-12 12:10:00,102.88,102.94,102.85,102.91,14041.0,97.7342,97.7912,97.7057,97.7627,14041.0
2024-06-12 12:15:00,102.91,102.93,102.83,102.83,52048.0,97.7627,97.7817,97.6868,97.6868,52048.0
2024-06-12 12:20:00,102.84,102.87,102.76,102.84,24745.0,97.6963,97.7247,97.6203,97.6963,24745.0
2024-06-12 12:25:00,102.84,102.85,102.78,102.84,9511.0,97.6963,97.7057,97.6393,97.6963,9511.0
2024-06-12 12:30:00,102.85,102.93,102.85,102.85,9350.0,97.7057,97.7817,97.7057,97.7057,9350.0
2024-06-12 12:35:00,102.87,102.99,102.87,102.91,5787.0,97.7247,97.8387,97.7247,97.7627,5787.0
2024-06-12 12:40:00,102.92,102.93,102.86,102.9,9401.0,97.7722,97.7817,97.7152,97.7532,9401.0
2024-06-12 12:45:00,102.89,102.97,102.87,102.88,13909.0,97.7437,97.8197,97.7247,97.7342,13909.0
2024-06-12 12:50:00,102.89,102.95,102.89,102.94,10675.0,97.7437,97.8007,97.7437,97.7912,10675.0
2024-06-12 12:55:00,102.96,102.96,102.88,102.94,8657.0,97.8102,97.8102,97.7342,97.7912,8657.0
2024-06-12 13:00:00,102.95,102.98,102.94,102.96,5226.0,97.8007,97.8292,97.7912,97.8102,5226.0
2024-06-12 13:05:00,102.96,103.0,102.95,103.0,17204.0,97.8102,97.8482,97.8007,97.8482,17204.0
2024-06-12 13:10:00,103.0,103.02,102.92,102.93,14211.0,97.8482,97.8672,97.7722,97.7817,14211.0
2024-06-12 13:15:00,102.93,102.99,102.92,102.97,9269.0,97.7817,97.8387,97.7722,97.8197,9269.0
2024-06-12 13:20:00,102.98,103.02,102.94,102.99,31137.0,97.8292,97.8672,97.7912,97.8387,31137.0
2024-06-12 13:25:00,103.0,103.01,102.94,102.95,62318.0,97.8482,97.8577,97.7912,97.8007,62318.0
2024-06-12 13:30:00,102.95,103.0,102.92,102.99,11006.0,97.8007,97.8482,97.7722,97.8387,11006.0
2024-06-12 13:35:00,102.99,103.06,102.96,102.97,22362.0,97.8387,97.9052,97.8102,97.8197,22362.0
2024-06-12 13:40:00,102.98,103.0,102.89,102.89,6151.0,97.8292,97.8482,97.7437,97.7437,6151.0
2024-06-12 13:45:00,102.89,102.9,102.78,102.78,33311.0,97.7437,97.7532,97.6393,97.6393,33311.0
2024-06-12 13:50:00,102.77,102.78,102.72,102.77,9135.0,97.6298,97.6393,97.5823,97.6298,9135.0
2024-06-12 13:55:00,102.77,102.78,102.61,102.61,14830.0,97.6298,97.6393,97.4778,97.4778,14830.0
2024-06-12 14:00:00,102.59,102.59,102.24,102.37,37575.0,97.4588,97.4588,97.1263,97.2498,37575.0
2024-06-12 14:05:00,102.37,102.44,102.32,102.43,10728.0,97.2498,97.3163,97.2023,97.3068,10728.0
2024-06-12 14:10:00,102.45,102.52,102.4,102.52,11954.0,97.3258,97.3923,97.2783,97.3923,11954.0
2024-06-12 14:15:00,102.52,102.54,102.44,102.48,11546.0,97.3923,97.4113,97.3163,97.3543,11546.0
2024-06-12 14:20:00,102.47,102.56,102.47,102.55,11165.0,97.3448,97.4303,97.3448,97.4208,11165.0
2024-06-12 14:25:00,102.53,102.61,102.52,102.53,13955.0,97.4018,97.4778,97.3923,97.4018,13955.0
2024-06-12 14:30:00,102.54,102.6,102.47,102.53,14208.0,97.4113,97.4683,97.3448,97.4018,14208.0
2024-06-12 14:35:00,102.51,102.61,102.45,102.59,12533.0,97.3828,97.4778,97.3258,97.4588,12533.0
2024-06-12 14:40:00,102.58,102.59,102.5,102.51,19370.0,97.4493,97.4588,97.3733,97.3828,19370.0
2024-06-12 14:45:00,102.51,102.51,102.32,102.41,33848.0,97.3828,97.3828,97.2023,97.2878,33848.0
2024-06-12 14:50:00,102.42,102.49,102.4,102.43,9527.0,97.2973,97.3638,97.2783,97.3068,9527.0
2024-06-12 14:55:00,102.46,102.59,102.46,102.55,12816.0,97.3353,97.4588,97.3353,97.4208,12816.0
2024-06-12 15:00:00,102.57,102.81,102.55,102.77,16855.0,97.4398,97.6678,97.4208,97.6298,16855.0
2024-06-12 15:05:00,102.78,102.92,102.71,102.8,284947.0,97.6393,97.7722,97.5728,97.6583,284947.0
2024-06-12 15:10:00,102.8,102.83,102.54,102.59,21759.0,97.6583,97.6868,97.4113,97.4588,21759.0
2024-06-12 15:15:00,102.58,102.62,102.52,102.53,19864.0,97.4493,97.4873,97.3923,97.4018,19864.0
2024-06-12 15:20:00,102.54,102.58,102.48,102.5,23215.0,97.4113,97.4493,97.3543,97.3733,23215.0
2024-06-12 15:25:00,102.5,102.5,102.35,102.38,28284.0,97.3733,97.3733,97.2308,97.2593,28284.0
2024-06-12 15:30:00,102.38,102.42,102.29,102.42,24287.0,97.2593,97.2973,97.1738,97.2973,24287.0
2024-06-12 15:35:00,102.41,102.6,102.38,102.45,32505.0,97.2878,97.4683,97.2593,97.3258,32505.0
2024-06-12 15:40:00,102.44,102.61,102.4,102.61,33744.0,97.3163,97.4778,97.2783,97.4778,33744.0
2024-06-12 15:45:00,102.63,102.82,102.62,102.79,55382.0,97.4968,97.6773,97.4873,97.6488,55382.0
2024-06-12 15:50:00,102.78,102.8,102.64,102.79,80001.0,97.6393,97.6583,97.5063,97.6488,80001.0
2024-06-12 15:55:00,102.79,102.86,102.58,102.6,208238.0,97.6488,97.7152,97.4493,97.4683,208238.0
2024-06-13 09:30:00,102.67,102.67,101.58,101.63,170469.0,97.5348,97.5348,96.4993,96.5468,170469.0
2024-06-13 09:35:00,101.69,102.4,101.63,102.26,57628.0,96.6038,97.2783,96.5468,97.1453,57628.0
2024-06-13 09:40:00,102.33,102.47,102.19,102.24,16577.0,97.2118,97.3448,97.0788,97.1263,16577.0
2024-06-13 09:45:00,102.25,102.26,101.93,102.23,26704.0,97.1358,97.1453,96.8318,97.1168,26704.0
2024-06-13 09:50:00,102.32,102.35,102.23,102.23,6689.0,97.2023,97.2308,97.1168,97.1168,6689.0
2024-06-13 09:55:00,102.27,102.27,102.01,102.01,26081.0,97.1548,97.1548,96.9078,96.9078,26081.0
2024-06-13 10:00:00,101.99,102.04,101.91,101.92,6796.0,96.8888,96.9363,96.8128,96.8223,6796.0
2024-06-13 10:05:00,101.87,102.21,101.77,102.12,248142.0,96.7748,97.0978,96.6798,97.0123,248142.0
2024-06-13 10:10:00,102.15,102.23,102.04,102.1,23220.0,97.0408,97.1168,96.9363,96.9933,23220.0
2024-06-13 10:15:00,102.08,102.31,102.04,102.16,20688.0,96.9743,97.1928,96.9363,97.0503,20688.0
2024-06-13 10:20:00,102.18,102.22,102.11,102.14,6474.0,97.0693,97.1073,97.0028,97.0313,6474.0
2024-06-13 10:25:00,102.16,102.17,101.99,102.05,17234.0,97.0503,97.0598,96.8888,96.9458,17234.0
2024-06-13 10:30:00,102.04,102.04,101.89,101.92,11976.0,96.9363,96.9363,96.7938,96.8223,11976.0
2024-06-13 10:35:00,101.94,101.96,101.9,101.91,10013.0,96.8413,96.8603,96.8033,96.8128,10013.0
2024-06-13 10:40:00,101.9,101.99,101.86,101.98,23530.0,96.8033,96.8888,96.7653,96.8793,23530.0
2024-06-13 10:45:00,101.98,102.1,101.92,101.95,44232.0,96.8793,96.9933,96.8223,96.8508,44232.0
2024-06-13 10:50:00,101.94,101.95,101.83,101.87,20587.0,96.8413,96.8508,96.7368,96.7748,20587.0
2024-06-13 10:55:00,101.88,102.03,101.88,101.97,47414.0,96.7843,96.9268,96.7843,96.8698,47414.0
2024-06-13 11:00:00,101.97,102.0,101.84,101.9,13317.0,96.8698,96.8983,96.7463,96.8033,13317.0
2024-06-13 11:05:00,101.93,101.99,101.88,101.98,13829.0,96.8318,96.8888,96.7843,96.8793,13829.0
2024-06-13 11:10:00,101.97,102.01,101.86,101.93,14993.0,96.8698,96.9078,96.7653,96.8318,14993.0
2024-06-13 11:15:00,101.92,102.0,101.9,102.0,28464.0,96.8223,96.8983,96.8033,96.8983,28464.0
2024-06-13 11:20:00,102.0,102.09,101.99,102.07,28373.0,96.8983,96.9838,96.8888,96.9648,28373.0
2024-06-13 11:25:00,102.07,102.18,102.07,102.14,24428.0,96.9648,97.0693,96.9648,97.0313,24428.0
2024-06-13 11:30:00,102.14,102.16,102.06,102.1,35496.0,97.0313,97.0503,96.9553,96.9933,35496.0
2024-06-13 11:35:00,102.12,102.15,102.03,102.09,20175.0,97.0123,97.0408,96.9268,96.9838,20175.0
2024-06-13 11:40:00,102.08,102.13,102.07,102.08,14978.0,96.9743,97.0218,96.9648,96.9743,14978.0
2024-06-13 11:45:00,102.08,102.08,102.01,102.06,13505.0,96.9743,96.9743,96.9078,96.9553,13505.0
2024-06-13 11:50:00,102.05,102.08,101.99,101.99,26718.0,96.9458,96.9743,96.8888,96.8888,26718.0
2024-06-13 11:55:00,101.99,102.1,101.98,102.04,28025.0,96.8888,96.9933,96.8793,96.9363,28025.0
2024-06-13 12:00:00,102.03,102.03,101.97,102.0,9325.0,96.9268,96.9268,96.8698,96.8983,9325.0
2024-06-13 12:05:00,102.0,102.02,101.96,101.96,9227.0,96.8983,96.9173,96.8603,96.8603,9227.0
2024-06-13 12:10:00,101.97,102.06,101.96,102.03,28494.0,96.8698,96.9553,96.8603,96.9268,28494.0
2024-06-13 12:15:00,102.04,102.11,102.02,102.1,35975.0,96.9363,97.0028,96.9173,96.9933,35975.0
2024-06-13 12:20:00,102.11,102.18,102.08,102.17,29300.0,97.0028,97.0693,96.9743,97.0598,29300.0
2024-06-13 12:25:00,102.16,102.19,102.04,102.05,40678.0,97.0503,97.0788,96.9363,96.9458,40678.0
2024-06-13 12:30:00,102.03,102.08,102.01,102.07,16120.0,96.9268,96.9743,96.9078,96.9648,16120.0
2024-06-13 12:35:00,102.07,102.19,102.07,102.17,21038.0,96.9648,97.0788,96.9648,97.0598,21038.0
2024-06-13 12:40:00,102.18,102.2,102.13,102.2,17726.0,97.0693,97.0883,97.0218,97.0883,17726.0
2024-06-13 12:45:00,102.21,102.28,102.16,102.18,19073.0,97.0978,97.1643,97.0503,97.0693,19073.0
2024-06-13 12:50:00,102.18,102.24,102.18,102.21,16755.0,97.0693,97.1263,97.0693,97.0978,16755.0
2024-06-13 12:55:00,102.2,102.2,102.09,102.1,11037.0,97.0883,97.0883,96.9838,96.9933,11037.0
2024-06-13 13:00:00,102.09,102.17,102.09,102.15,16671.0,96.9838,97.0598,96.9838,97.0408,16671.0
2024-06-13 13:05:00,102.15,102.17,102.11,102.13,15525.0,97.0408,97.0598,97.0028,97.0218,15525.0
2024-06-13 13:10:00,102.13,102.24,102.11,102.2,47949.0,97.0218,97.1263,97.0028,97.0883,47949.0
2024-06-13 13:15:00,102.18,102.21,102.16,102.2,8010.0,97.0693,97.0978,97.0503,97.0883,8010.0
2024-06-13 13:20:00,102.2,102.22,102.14,102.17,27293.0,97.0883,97.1073,97.0313,97.0598,27293.0
2024-06-13 13:25:00,102.17,102.21,102.16,102.21,18718.0,97.0598,97.0978,97.0503,97.0978,18718.0
2024-06-13 13:30:00,102.21,102.23,102.17,102.19,16046.0,97.0978,97.1168,97.0598,97.0788,16046.0
2024-06-13 13:35:00,102.19,102.21,102.15,102.18,18238.0,97.0788,97.0978,97.0408,97.0693,18238.0
2024-06-13 13:40:00,102.18,102.22,102.16,102.2,22287.0,97.0693,97.1073,97.0503,97.0883,22287.0
2024-06-13 13:45:00,102.2,102.21,102.18,102.2,21787.0,97.0883,97.0978,97.0693,97.0883,21787.0
2024-06-13 13:50:00,102.2,102.28,102.2,102.25,14501.0,97.0883,97.1643,97.0883,97.1358,14501.0
2024-06-13 13:55:00,102.26,102.33,102.25,102.25,17296.0,97.1453,97.2118,97.1358,97.1358,17296.0
2024-06-13 14:00:00,102.24,102.28,102.23,102.28,24940.0,97.1263,97.1643,97.1168,97.1643,24940.0
2024-06-13 14:05:00,102.27,102.32,102.25,102.3,15295.0,97.1548,97.2023,97.1358,97.1833,15295.0
2024-06-13 14:10:00,102.28,102.35,102.26,102.27,43543.0,97.1643,97.2308,97.1453,97.1548,43543.0
2024-06-13 14:15:00,102.27,102.28,102.17,102.18,54791.0,97.1548,97.1643,97.0598,97.0693,54791.0
2024-06-13 14:20:00,102.18,102.18,102.04,102.06,12027.0,97.0693,97.0693,96.9363,96.9553,12027.0
2024-06-13 14:25:00,102.06,102.07,101.93,101.99,24105.0,96.9553,96.9648,96.8318,96.8888,24105.0
2024-06-13 14:30:00,102.0,102.05,101.98,102.02,15116.0,96.8983,96.9458,96.8793,96.9173,15116.0
2024-06-13 14:35:00,102.02,102.03,101.98,101.98,22520.0,96.9173,96.9268,96.8793,96.8793,22520.0
2024-06-13 14:40:00,101.97,102.02,101.95,102.02,70023.0,96.8698,96.9173,96.8508,96.9173,70023.0
2024-06-13 14:45:00,102.02,102.04,101.89,101.92,22761.0,96.9173,96.9363,96.7938,96.8223,22761.0
2024-06-13 14:50:00,101.93,101.95,101.9,101.93,19086.0,96.8318,96.8508,96.8033,96.8318,19086.0
2024-06-13 14:55:00,101.92,101.94,101.89,101.89,17418.0,96.8223,96.8413,96.7938,96.7938,17418.0
2024-06-13 15:00:00,101.88,102.01,101.87,101.99,22981.0,96.7843,96.9078,96.7748,96.8888,22981.0
2024-06-13 15:05:00,102.0,102.0,101.93,101.97,23452.0,96.8983,96.8983,96.8318,96.8698,23452.0
2024-06-13 15:10:00,101.95,101.95,101.82,101.82,16707.0,96.8508,96.8508,96.7273,96.7273,16707.0
2024-06-13 15:15:00,101.81,101.83,101.77,101.77,30801.0,96.7178,96.7368,96.6798,96.6798,30801.0
2024-06-13 15:20:00,101.78,101.78,101.72,101.78,32306.0,96.6893,96.6893,96.6323,96.6893,32306.0
2024-06-13 15:25:00,101.78,101.82,101.74,101.74,25095.0,96.6893,96.7273,96.6513,96.6513,25095.0
2024-06-13 15:30:00,101.75,101.77,101.7,101.74,32292.0,96.6608,96.6798,96.6133,96.6513,32292.0
2024-06-13 15:35:00,101.74,101.77,101.71,101.76,47429.0,96.6513,96.6798,96.6228,96.6703,47429.0
2024-06-13 15:40:00,101.76,101.82,101.75,101.77,54631.0,96.6703,96.7273,96.6608,96.6798,54631.0
2024-06-13 15:45:00,101.78,101.9,101.77,101.89,72725.0,96.6893,96.8033,96.6798,96.7938,72725.0
2024-06-13 15:50:00,101.89,102.0,101.81,101.99,104586.0,96.7938,96.8983,96.7178,96.8888,104586.0
2024-06-13 15:55:00,101.99,102.05,101.89,101.95,272183.0,96.8888,96.9458,96.7938,96.8508,272183.0
2024-06-14 09:30:00,101.95,102.15,101.61,101.99,185127.0,96.8508,97.0408,96.5278,96.8888,185127.0
2024-06-14 09:35:00,102.05,102.05,101.83,102.01,16665.0,96.9458,96.9458,96.7368,96.9078,16665.0
2024-06-14 09:40:00,102.03,102.24,101.95,101.95,66451.0,96.9268,97.1263,96.8508,96.8508,66451.0
2024-06-14 09:45:00,101.97,102.01,101.82,101.86,27331.0,96.8698,96.9078,96.7273,96.7653,27331.0
2024-06-14 09:50:00,101.86,101.88,101.69,101.79,19694.0,96.7653,96.7843,96.6038,96.6988,19694.0
2024-06-14 09:55:00,101.78,101.9,101.7,101.83,22966.0,96.6893,96.8033,96.6133,96.7368,22966.0
2024-06-14 10:00:00,101.84,101.94,101.77,101.93,31731.0,96.7463,96.8413,96.6798,96.8318,31731.0
2024-06-14 10:05:00,101.92,101.92,101.82,101.89,19794.0,96.8223,96.8223,96.7273,96.7938,19794.0
2024-06-14 10:10:00,101.88,101.89,101.79,101.83,13464.0,96.7843,96.7938,96.6988,96.7368,13464.0
2024-06-14 10:15:00,101.82,101.86,101.58,101.58,305361.0,96.7273,96.7653,96.4993,96.4993,305361.0
2024-06-14 10:20:00,101.54,101.75,101.51,101.67,17135.0,96.4613,96.6608,96.4328,96.5848,17135.0
2024-06-14 10:25:00,101.66,101.66,101.55,101.6,10155.0,96.5753,96.5753,96.4708,96.5183,10155.0
2024-06-14 10:30:00,101.59,101.7,101.53,101.64,14288.0,96.5088,96.6133,96.4518,96.5563,14288.0
2024-06-14 10:35:00,101.66,101.84,101.64,101.84,18155.0,96.5753,96.7463,96.5563,96.7463,18155.0
2024-06-14 10:40:00,101.83,101.92,101.8,101.88,20334.0,96.7368,96.8223,96.7083,96.7843,20334.0
2024-06-14 10:45:00,101.88,101.89,101.78,101.81,41570.0,96.7843,96.7938,96.6893,96.7178,41570.0
2024-06-14 10:50:00,101.81,102.03,101.77,102.01,74909.0,96.7178,96.9268,96.6798,96.9078,74909.0
2024-06-14 10:55:00,102.01,102.09,102.0,102.04,57154.0,96.9078,96.9838,96.8983,96.9363,57154.0
2024-06-14 11:00:00,102.03,102.06,101.94,101.94,59662.0,96.9268,96.9553,96.8413,96.8413,59662.0
2024-06-14 11:05:00,101.94,101.94,101.85,101.88,21119.0,96.8413,96.8413,96.7558,96.7843,21119.0
2024-06-14 11:10:00,101.89,101.97,101.87,101.92,33332.0,96.7938,96.8698,96.7748,96.8223,33332.0
2024-06-14 11:15:00,101.91,102.05,101.9,102.04,28055.0,96.8128,96.9458,96.8033,96.9363,28055.0
2024-06-14 11:20:00,102.05,102.17,101.99,102.16,83988.0,96.9458,97.0598,96.8888,97.0503,83988.0
2024-06-14 11:25:00,102.16,102.32,102.13,102.26,69325.0,97.0503,97.2023,97.0218,97.1453,69325.0
2024-06-14 11:30:00,102.32,102.33,102.25,102.27,49858.0,97.2023,97.2118,97.1358,97.1548,49858.0
2024-06-14 11:35:00,102.27,102.29,102.19,102.2,75886.0,97.1548,97.1738,97.0788,97.0883,75886.0
2024-06-14 11:40:00,102.19,102.21,102.1,102.12,21068.0,97.0788,97.0978,96.9933,97.0123,21068.0
2024-06-14 11:45:00,102.12,102.17,102.09,102.15,16916.0,97.0123,97.0598,96.9838,97.0408,16916.0
2024-06-14 11:50:00,102.15,102.23,102.12,102.2,11523.0,97.0408,97.1168,97.0123,97.0883,11523.0
2024-06-14 11:55:00,102.2,102.3,102.19,102.26,40697.0,97.0883,97.1833,97.0788,97.1453,40697.0
2024-06-14 12:00:00,102.25,102.27,102.13,102.17,33050.0,97.1358,97.1548,97.0218,97.0598,33050.0
2024-06-14 12:05:00,102.17,102.18,102.11,102.18,11367.0,97.0598,97.0693,97.0028,97.0693,11367.0
2024-06-14 12:10:00,102.19,102.21,102.16,102.19,17846.0,97.0788,97.0978,97.0503,97.0788,17846.0
2024-06-14 12:15:00,102.2,102.21,102.11,102.12,35629.0,97.0883,97.0978,97.0028,97.0123,35629.0
2024-06-14 12:20:00,102.12,102.13,102.09,102.1,20601.0,97.0123,97.0218,96.9838,96.9933,20601.0
2024-06-14 12:25:00,102.11,102.14,102.07,102.11,20696.0,97.0028,97.0313,96.9648,97.0028,20696.0
2024-06-14 12:30:00,102.12,102.25,102.1,102.25,17128.0,97.0123,97.1358,96.9933,97.1358,17128.0
2024-06-14 12:35:00,102.25,102.28,102.18,102.19,18579.0,97.1358,97.1643,97.0693,97.0788,18579.0
2024-06-14 12:40:00,102.19,102.22,102.16,102.22,17090.0,97.0788,97.1073,97.0503,97.1073,17090.0
2024-06-14 12:45:00,102.21,102.25,102.15,102.17,90249.0,97.0978,97.1358,97.0408,97.0598,90249.0
2024-06-14 12:50:00,102.18,102.18,102.12,102.15,15966.0,97.0693,97.0693,97.0123,97.0408,15966.0
2024-06-14 12:55:00,102.17,102.26,102.15,102.26,12709.0,97.0598,97.1453,97.0408,97.1453,12709.0
2024-06-14 13:00:00,102.26,102.3,102.21,102.21,15937.0,97.1453,97.1833,97.0978,97.0978,15937.0
2024-06-14 13:05:00,102.22,102.24,102.19,102.23,10065.0,97.1073,97.1263,97.0788,97.1168,10065.0
2024-06-14 13:10:00,102.23,102.23,102.2,102.22,16073.0,97.1168,97.1168,97.0883,97.1073,16073.0
2024-06-14 13:15:00,102.23,102.31,102.23,102.3,42749.0,97.1168,97.1928,97.1168,97.1833,42749.0
2024-06-14 13:20:00,102.3,102.3,102.2,102.22,12950.0,97.1833,97.1833,97.0883,97.1073,12950.0
2024-06-14 13:25:00,102.22,102.29,102.21,102.25,9543.0,97.1073,97.1738,97.0978,97.1358,9543.0
2024-06-14 13:30:00,102.25,102.27,102.22,102.26,10672.0,97.1358,97.1548,97.1073,97.1453,10672.0
2024-06-14 13:35:00,102.27,102.27,102.14,102.14,12795.0,97.1548,97.1548,97.0313,97.0313,12795.0
2024-06-14 13:40:00,102.14,102.15,102.04,102.05,10835.0,97.0313,97.0408,96.9363,96.9458,10835.0
2024-06-14 13:45:00,102.05,102.08,102.02,102.02,13852.0,96.9458,96.9743,96.9173,96.9173,13852.0
2024-06-14 13:50:00,102.02,102.1,102.02,102.09,12040.0,96.9173,96.9933,96.9173,96.9838,12040.0
2024-06-14 13:55:00,102.1,102.24,102.09,102.19,73475.0,96.9933,97.1263,96.9838,97.0788,73475.0
2024-06-14 14:00:00,102.2,102.2,102.15,102.16,16055.0,97.0883,97.0883,97.0408,97.0503,16055.0
2024-06-14 14:05:00,102.18,102.23,102.09,102.22,103031.0,97.0693,97.1168,96.9838,97.1073,103031.0
2024-06-14 14:10:00,102.18,102.19,102.06,102.06,82950.0,97.0693,97.0788,96.9553,96.9553,82950.0
2024-06-14 14:15:00,102.07,102.11,102.03,102.09,11755.0,96.9648,97.0028,96.9268,96.9838,11755.0
2024-06-14 14:20:00,102.1,102.15,102.09,102.12,6340.0,96.9933,97.0408,96.9838,97.0123,6340.0
2024-06-14 14:25:00,102.13,102.18,102.12,102.13,18928.0,97.0218,97.0693,97.0123,97.0218,18928.0
2024-06-14 14:30:00,102.14,102.14,102.09,102.12,10023.0,97.0313,97.0313,96.9838,97.0123,10023.0
2024-06-14 14:35:00,102.13,102.16,102.08,102.12,18221.0,97.0218,97.0503,96.9743,97.0123,18221.0
2024-06-14 14:40:00,102.12,102.12,102.03,102.05,11057.0,97.0123,97.0123,96.9268,96.9458,11057.0
2024-06-14 14:45:00,102.05,102.12,102.05,102.07,20733.0,96.9458,97.0123,96.9458,96.9648,20733.0
2024-06-14 14:50:00,102.06,102.07,101.98,102.0,19852.0,96.9553,96.9648,96.8793,96.8983,19852.0
2024-06-14 14:55:00,102.01,102.04,101.97,102.04,17969.0,96.9078,96.9363,96.8698,96.9363,17969.0
2024-06-14 15:00:00,102.03,102.04,101.98,102.02,14947.0,96.9268,96.9363,96.8793,96.9173,14947.0
2024-06-14 15:05:00,102.02,102.03,101.98,102.0,14196.0,96.9173,96.9268,96.8793,96.8983,14196.0
2024-06-14 15:10:00,102.0,102.01,101.99,102.0,40616.0,96.8983,96.9078,96.8888,96.8983,40616.0
2024-06-14 15:15:00,102.0,102.05,101.99,102.02,22383.0,96.8983,96.9458,96.8888,96.9173,22383.0
2024-06-14 15:20:00,102.02,102.07,101.99,102.06,27369.0,96.9173,96.9648,96.8888,96.9553,27369.0
2024-06-14 15:25:00,102.06,102.07,101.98,101.98,31323.0,96.9553,96.9648,96.8793,96.8793,31323.0
2024-06-14 15:30:00,101.98,102.01,101.93,101.95,23445.0,96.8793,96.9078,96.8318,96.8508,23445.0
2024-06-14 15:35:00,101.94,102.03,101.94,101.97,57827.0,96.8413,96.9268,96.8413,96.8698,57827.0
2024-06-14 15:40:00,101.97,102.03,101.91,101.92,43924.0,96.8698,96.9268,96.8128,96.8223,43924.0
2024-06-14 15:45:00,101.91,101.95,101.83,101.85,55538.0,96.8128,96.8508,96.7368,96.7558,55538.0
2024-06-14 15:50:00,101.84,101.97,101.83,101.97,73399.0,96.7463,96.8698,96.7368,96.8698,73399.0
2024-06-14 15:55:00,101.97,102.23,101.97,102.2,332762.0,96.8698,97.1168,96.8698,97.0883,332762.0
2024-06-17 09:30:00,101.68,101.83,101.55,101.63,94534.0,96.5943,96.7368,96.4708,96.5468,94534.0
2024-06-17 09:35:00,101.7,102.0,101.62,101.64,23625.0,96.6133,96.8983,96.5373,96.5563,23625.0
2024-06-17 09:40:00,101.66,101.78,101.35,101.54,19828.0,96.5753,96.6893,96.2808,96.4613,19828.0
2024-06-17 09:45:00,101.6,101.73,101.58,101.64,16316.0,96.5183,96.6418,96.4993,96.5563,16316.0
2024-06-17 09:50:00,101.63,101.74,101.45,101.49,26423.0,96.5468,96.6513,96.3758,96.4138,26423.0
2024-06-17 09:55:00,101.47,101.55,101.39,101.39,18636.0,96.3948,96.4708,96.3188,96.3188,18636.0
2024-06-17 10:00:00,101.41,101.54,101.37,101.47,26368.0,96.3378,96.4613,96.2998,96.3948,26368.0
2024-06-17 10:05:00,101.45,101.57,101.41,101.43,27924.0,96.3758,96.4898,96.3378,96.3568,27924.0
2024-06-17 10:10:00,101.42,101.48,101.3,101.38,17054.0,96.3473,96.4043,96.2333,96.3093,17054.0
2024-06-17 10:15:00,101.38,101.55,101.37,101.51,48747.0,96.3093,96.4708,96.2998,96.4328,48747.0
2024-06-17 10:20:00,101.51,101.51,101.3,101.33,45264.0,96.4328,96.4328,96.2333,96.2618,45264.0
2024-06-17 10:25:00,101.33,101.38,101.23,101.25,23688.0,96.2618,96.3093,96.1668,96.1858,23688.0
2024-06-17 10:30:00,101.26,101.4,101.23,101.37,25632.0,96.1953,96.3283,96.1668,96.2998,25632.0
2024-06-17 10:35:00,101.38,101.43,101.37,101.42,22014.0,96.3093,96.3568,96.2998,96.3473,22014.0
2024-06-17 10:40:00,101.42,101.49,101.35,101.35,29314.0,96.3473,96.4138,96.2808,96.2808,29314.0
2024-06-17 10:45:00,101.35,101.38,101.31,101.38,21992.0,96.2808,96.3093,96.2428,96.3093,21992.0
2024-06-17 10:50:00,101.4,101.52,101.4,101.5,103469.0,96.3283,96.4423,96.3283,96.4233,103469.0
2024-06-17 10:55:00,101.51,101.54,101.48,101.52,76740.0,96.4328,96.4613,96.4043,96.4423,76740.0
2024-06-17 11:00:00,101.52,101.55,101.46,101.5,31677.0,96.4423,96.4708,96.3853,96.4233,31677.0
2024-06-17 11:05:00,101.5,101.51,101.47,101.51,38900.0,96.4233,96.4328,96.3948,96.4328,38900.0
2024-06-17 11:10:00,101.51,101.52,101.45,101.49,28830.0,96.4328,96.4423,96.3758,96.4138,28830.0
2024-06-17 11:15:00,101.5,101.66,101.46,101.66,23878.0,96.4233,96.5753,96.3853,96.5753,23878.0
2024-06-17 11:20:00,101.68,101.88,101.67,101.83,19953.0,96.5943,96.7843,96.5848,96.7368,19953.0
2024-06-17 11:25:00,101.83,101.85,101.76,101.76,14869.0,96.7368,96.7558,96.6703,96.6703,14869.0
2024-06-17 11:30:00,101.78,101.78,101.69,101.7,36508.0,96.6893,96.6893,96.6038,96.6133,36508.0
2024-06-17 11:35:00,101.7,101.7,101.64,101.67,17217.0,96.6133,96.6133,96.5563,96.5848,17217.0
2024-06-17 11:40:00,101.66,101.76,101.65,101.76,12700.0,96.5753,96.6703,96.5658,96.6703,12700.0
2024-06-17 11:45:00,101.78,101.78,101.66,101.67,21870.0,96.6893,96.6893,96.5753,96.5848,21870.0
2024-06-17 11:50:00,101.67,101.69,101.59,101.6,27246.0,96.5848,96.6038,96.5088,96.5183,27246.0
2024-06-17 11:55:00,101.61,101.62,101.59,101.6,31657.0,96.5278,96.5373,96.5088,96.5183,31657.0
2024-06-17 12:00:00,101.61,101.65,101.6,101.64,20354.0,96.5278,96.5658,96.5183,96.5563,20354.0
2024-06-17 12:05:00,101.64,101.69,101.61,101.64,20031.0,96.5563,96.6038,96.5278,96.5563,20031.0
2024-06-17 12:10:00,101.64,101.67,101.63,101.65,11648.0,96.5563,96.5848,96.5468,96.5658,11648.0
2024-06-17 12:15:00,101.64,101.69,101.63,101.65,18261.0,96.5563,96.6038,96.5468,96.5658,18261.0
2024-06-17 12:20:00,101.64,101.7,101.63,101.69,42932.0,96.5563,96.6133,96.5468,96.6038,42932.0
2024-06-17 12:25:00,101.7,101.78,101.69,101.78,44022.0,96.6133,96.6893,96.6038,96.6893,44022.0
2024-06-17 12:30:00,101.78,101.84,101.75,101.77,35384.0,96.6893,96.7463,96.6608,96.6798,35384.0
2024-06-17 12:35:00,101.77,101.79,101.74,101.77,12647.0,96.6798,96.6988,96.6513,96.6798,12647.0
2024-06-17 12:40:00,101.77,101.78,101.71,101.71,30430.0,96.6798,96.6893,96.6228,96.6228,30430.0
2024-06-17 12:45:00,101.71,101.76,101.7,101.75,13961.0,96.6228,96.6703,96.6133,96.6608,13961.0
2024-06-17 12:50:00,101.75,101.87,101.75,101.83,16272.0,96.6608,96.7748,96.6608,96.7368,16272.0
2024-06-17 12:55:00,101.84,101.84,101.77,101.8,21258.0,96.7463,96.7463,96.6798,96.7083,21258.0
2024-06-17 13:00:00,101.8,101.81,101.75,101.77,12000.0,96.7083,96.7178,96.6608,96.6798,12000.0
2024-06-17 13:05:00,101.77,101.79,101.72,101.77,20657.0,96.6798,96.6988,96.6323,96.6798,20657.0
2024-06-17 13:10:00,101.77,101.79,101.74,101.78,12764.0,96.6798,96.6988,96.6513,96.6893,12764.0
2024-06-17 13:15:00,101.77,101.77,101.73,101.75,38335.0,96.6798,96.6798,96.6418,96.6608,38335.0
2024-06-17 13:20:00,101.76,101.76,101.68,101.74,10394.0,96.6703,96.6703,96.5943,96.6513,10394.0
2024-06-17 13:25:00,101.73,101.8,101.72,101.79,10212.0,96.6418,96.7083,96.6323,96.6988,10212.0
2024-06-17 13:30:00,101.79,101.88,101.77,101.82,29348.0,96.6988,96.7843,96.6798,96.7273,29348.0
2024-06-17 13:35:00,101.83,101.83,101.77,101.8,17356.0,96.7368,96.7368,96.6798,96.7083,17356.0
2024-06-17 13:40:00,101.78,101.84,101.75,101.77,29936.0,96.6893,96.7463,96.6608,96.6798,29936.0
2024-06-17 13:45:00,101.78,101.85,101.78,101.82,18493.0,96.6893,96.7558,96.6893,96.7273,18493.0
2024-06-17 13:50:00,101.84,101.86,101.77,101.79,20769.0,96.7463,96.7653,96.6798,96.6988,20769.0
2024-06-17 13:55:00,101.8,101.83,101.77,101.79,7832.0,96.7083,96.7368,96.6798,96.6988,7832.0
2024-06-17 14:00:00,101.8,101.92,101.79,101.9,35475.0,96.7083,96.8223,96.6988,96.8033,35475.0
2024-06-17 14:05:00,101.91,102.03,101.9,102.0,18049.0,96.8128,96.9268,96.8033,96.8983,18049.0
2024-06-17 14:10:00,102.0,102.05,101.99,101.99,28476.0,96.8983,96.9458,96.8888,96.8888,28476.0
2024-06-17 14:15:00,101.99,102.06,101.99,102.05,21089.0,96.8888,96.9553,96.8888,96.9458,21089.0
2024-06-17 14:20:00,102.05,102.13,102.04,102.11,10570.0,96.9458,97.0218,96.9363,97.0028,10570.0
2024-06-17 14:25:00,102.09,102.2,102.09,102.1,11408.0,96.9838,97.0883,96.9838,96.9933,11408.0
2024-06-17 14:30:00,102.09,102.14,102.07,102.07,10621.0,96.9838,97.0313,96.9648,96.9648,10621.0
2024-06-17 14:35:00,102.08,102.11,102.03,102.08,24702.0,96.9743,97.0028,96.9268,96.9743,24702.0
2024-06-17 14:40:00,102.07,102.08,102.01,102.02,11011.0,96.9648,96.9743,96.9078,96.9173,11011.0
2024-06-17 14:45:00,102.02,102.02,101.92,101.96,44678.0,96.9173,96.9173,96.8223,96.8603,44678.0
2024-06-17 14:50:00,101.96,102.08,101.95,102.04,92679.0,96.8603,96.9743,96.8508,96.9363,92679.0
2024-06-17 14:55:00,102.05,102.05,101.95,102.0,16734.0,96.9458,96.9458,96.8508,96.8983,16734.0
2024-06-17 15:00:00,101.99,102.01,101.98,102.0,12267.0,96.8888,96.9078,96.8793,96.8983,12267.0
2024-06-17 15:05:00,101.99,102.02,101.94,101.99,23974.0,96.8888,96.9173,96.8413,96.8888,23974.0
2024-06-17 15:10:00,101.99,102.01,101.98,101.99,16252.0,96.8888,96.9078,96.8793,96.8888,16252.0
2024-06-17 15:15:00,101.99,102.04,101.99,102.0,21979.0,96.8888,96.9363,96.8888,96.8983,21979.0
2024-06-17 15:20:00,102.0,102.06,101.99,102.04,16278.0,96.8983,96.9553,96.8888,96.9363,16278.0
2024-06-17 15:25:00,102.03,102.05,101.97,102.0,16272.0,96.9268,96.9458,96.8698,96.8983,16272.0
2024-06-17 15:30:00,102.0,102.01,101.97,102.01,18112.0,96.8983,96.9078,96.8698,96.9078,18112.0
2024-06-17 15:35:00,102.0,102.03,101.97,102.03,26788.0,96.8983,96.9268,96.8698,96.9268,26788.0
2024-06-17 15:40:00,102.03,102.07,101.98,102.0,34928.0,96.9268,96.9648,96.8793,96.8983,34928.0
2024-06-17 15:45:00,102.01,102.04,101.94,101.98,43629.0,96.9078,96.9363,96.8413,96.8793,43629.0
2024-06-17 15:50:00,101.98,102.06,101.92,102.01,76679.0,96.8793,96.9553,96.8223,96.9078,76679.0
2024-06-17 15:55:00,102.01,102.07,101.89,102.06,326986.0,96.9078,96.9648,96.7938,96.9553,326986.0
2024-06-18 09:30:00,99.33,100.65,99.3,100.32,474174.0,94.3618,95.6158,94.3333,95.3023,474174.0
2024-06-18 09:35:00,100.34,101.26,100.1,101.14,191345.0,95.3213,96.1953,95.0933,96.0813,191345.0
2024-06-18 09:40:00,101.14,101.39,100.86,101.0,96065.0,96.0813,96.3188,95.8153,95.9483,96065.0
2024-06-18 09:45:00,101.04,101.2,100.9,101.09,52843.0,95.9863,96.1383,95.8533,96.0338,52843.0
2024-06-18 09:50:00,101.08,101.38,101.04,101.25,45274.0,96.0243,96.3093,95.9863,96.1858,45274.0
2024-06-18 09:55:00,101.25,101.33,100.93,101.05,49638.0,96.1858,96.2618,95.8818,95.9958,49638.0
2024-06-18 10:00:00,101.07,101.26,100.89,101.0,27483.0,96.0148,96.1953,95.8438,95.9483,27483.0
2024-06-18 10:05:00,101.02,101.17,100.98,101.06,32511.0,95.9673,96.1098,95.9293,96.0053,32511.0
2024-06-18 10:10:00,101.08,101.1,100.96,100.97,34509.0,96.0243,96.0433,95.9103,95.9198,34509.0
2024-06-18 10:15:00,100.98,101.16,100.96,101.1,34173.0,95.9293,96.1003,95.9103,96.0433,34173.0
2024-06-18 10:20:00,101.13,101.15,100.95,100.96,21360.0,96.0718,96.0908,95.9008,95.9103,21360.0
2024-06-18 10:25:00,100.98,101.28,100.95,101.22,41581.0,95.9293,96.2143,95.9008,96.1573,41581.0
2024-06-18 10:30:00,101.23,101.26,101.06,101.11,24641.0,96.1668,96.1953,96.0053,96.0528,24641.0
2024-06-18 10:35:00,101.11,101.27,101.07,101.2,25104.0,96.0528,96.2048,96.0148,96.1383,25104.0
2024-06-18 10:40:00,101.2,101.44,101.18,101.34,48615.0,96.1383,96.3663,96.1193,96.2713,48615.0
2024-06-18 10:45:00,101.37,101.43,101.33,101.42,15313.0,96.2998,96.3568,96.2618,96.3473,15313.0
2024-06-18 10:50:00,101.43,101.54,101.34,101.52,14744.0,96.3568,96.4613,96.2713,96.4423,14744.0
2024-06-18 10:55:00,101.51,101.53,101.43,101.43,22710.0,96.4328,96.4518,96.3568,96.3568,22710.0
2024-06-18 11:00:00,101.44,101.44,101.25,101.43,40034.0,96.3663,96.3663,96.1858,96.3568,40034.0
2024-06-18 11:05:00,101.43,101.49,101.32,101.36,30662.0,96.3568,96.4138,96.2523,96.2903,30662.0
2024-06-18 11:10:00,101.36,101.55,101.33,101.55,36122.0,96.2903,96.4708,96.2618,96.4708,36122.0
2024-06-18 11:15:00,101.59,101.63,101.52,101.58,33059.0,96.5088,96.5468,96.4423,96.4993,33059.0
2024-06-18 11:20:00,101.59,101.59,101.48,101.53,20404.0,96.5088,96.5088,96.4043,96.4518,20404.0
2024-06-18 11:25:00,101.52,101.56,101.45,101.48,23572.0,96.4423,96.4803,96.3758,96.4043,23572.0
2024-06-18 11:30:00,101.49,101.51,101.39,101.42,23990.0,96.4138,96.4328,96.3188,96.3473,23990.0
2024-06-18 11:35:00,101.41,101.49,101.4,101.44,24590.0,96.3378,96.4138,96.3283,96.3663,24590.0
2024-06-18 11:40:00,101.43,101.59,101.41,101.59,16555.0,96.3568,96.5088,96.3378,96.5088,16555.0
2024-06-18 11:45:00,101.58,101.6,101.5,101.56,25318.0,96.4993,96.5183,96.4233,96.4803,25318.0
2024-06-18 11:50:00,101.57,101.57,101.51,101.56,21304.0,96.4898,96.4898,96.4328,96.4803,21304.0
2024-06-18 11:55:00,101.55,101.62,101.54,101.62,13179.0,96.4708,96.5373,96.4613,96.5373,13179.0
2024-06-18 12:00:00,101.62,101.7,101.58,101.69,8516.0,96.5373,96.6133,96.4993,96.6038,8516.0
2024-06-18 12:05:00,101.69,101.76,101.68,101.75,17912.0,96.6038,96.6703,96.5943,96.6608,17912.0
2024-06-18 12:10:00,101.75,101.82,101.69,101.82,94296.0,96.6608,96.7273,96.6038,96.7273,94296.0
2024-06-18 12:15:00,101.81,101.87,101.78,101.81,19917.0,96.7178,96.7748,96.6893,96.7178,19917.0
2024-06-18 12:20:00,101.81,101.82,101.67,101.78,14943.0,96.7178,96.7273,96.5848,96.6893,14943.0
2024-06-18 12:25:00,101.78,101.8,101.69,101.7,19378.0,96.6893,96.7083,96.6038,96.6133,19378.0
2024-06-18 12:30:00,101.69,101.69,101.57,101.63,16810.0,96.6038,96.6038,96.4898,96.5468,16810.0
2024-06-18 12:35:00,101.64,101.64,101.5,101.61,15566.0,96.5563,96.5563,96.4233,96.5278,15566.0
2024-06-18 12:40:00,101.6,101.61,101.55,101.6,12829.0,96.5183,96.5278,96.4708,96.5183,12829.0
2024-06-18 12:45:00,101.61,101.7,101.59,101.69,9900.0,96.5278,96.6133,96.5088,96.6038,9900.0
2024-06-18 12:50:00,101.7,101.71,101.63,101.65,13219.0,96.6133,96.6228,96.5468,96.5658,13219.0
2024-06-18 12:55:00,101.66,101.7,101.62,101.62,12920.0,96.5753,96.6133,96.5373,96.5373,12920.0
2024-06-18 13:00:00,101.61,101.62,101.55,101.6,18268.0,96.5278,96.5373,96.4708,96.5183,18268.0
2024-06-18 13:05:00,101.61,101.63,101.54,101.57,25016.0,96.5278,96.5468,96.4613,96.4898,25016.0
2024-06-18 13:10:00,101.55,101.61,101.54,101.57,16796.0,96.4708,96.5278,96.4613,96.4898,16796.0
2024-06-18 13:15:00,101.57,101.57,101.45,101.49,12536.0,96.4898,96.4898,96.3758,96.4138,12536.0
2024-06-18 13:20:00,101.5,101.51,101.45,101.46,13086.0,96.4233,96.4328,96.3758,96.3853,13086.0
2024-06-18 13:25:00,101.46,101.52,101.43,101.46,28610.0,96.3853,96.4423,96.3568,96.3853,28610.0
2024-06-18 13:30:00,101.46,101.47,101.41,101.45,21799.0,96.3853,96.3948,96.3378,96.3758,21799.0
2024-06-18 13:35:00,101.45,101.48,101.36,101.37,21237.0,96.3758,96.4043,96.2903,96.2998,21237.0
2024-06-18 13:40:00,101.37,101.4,101.32,101.32,16204.0,96.2998,96.3283,96.2523,96.2523,16204.0
2024-06-18 13:45:00,101.33,101.46,101.33,101.43,13845.0,96.2618,96.3853,96.2618,96.3568,13845.0
2024-06-18 13:50:00,101.42,101.43,101.33,101.33,12464.0,96.3473,96.3568,96.2618,96.2618,12464.0
2024-06-18 13:55:00,101.34,101.43,101.29,101.42,16651.0,96.2713,96.3568,96.2238,96.3473,16651.0
2024-06-18 14:00:00,101.41,101.41,101.32,101.32,19046.0,96.3378,96.3378,96.2523,96.2523,19046.0
2024-06-18 14:05:00,101.29,101.33,101.24,101.24,16224.0,96.2238,96.2618,96.1763,96.1763,16224.0
2024-06-18 14:10:00,101.23,101.37,101.12,101.12,231871.0,96.1668,96.2998,96.0623,96.0623,231871.0
2024-06-18 14:15:00,101.11,101.11,100.99,100.99,52342.0,96.0528,96.0528,95.9388,95.9388,52342.0
2024-06-18 14:20:00,100.97,100.98,100.89,100.92,39405.0,95.9198,95.9293,95.8438,95.8723,39405.0
2024-06-18 14:25:00,100.91,100.96,100.86,100.95,21185.0,95.8628,95.9103,95.8153,95.9008,21185.0
2024-06-18 14:30:00,100.96,101.0,100.94,100.95,28694.0,95.9103,95.9483,95.8913,95.9008,28694.0
2024-06-18 14:35:00,100.95,100.95,100.85,100.89,28787.0,95.9008,95.9008,95.8058,95.8438,28787.0
2024-06-18 14:40:00,100.89,100.98,100.89,100.98,16771.0,95.8438,95.9293,95.8438,95.9293,16771.0
2024-06-18 14:45:00,100.98,100.99,100.91,100.92,15380.0,95.9293,95.9388,95.8628,95.8723,15380.0
2024-06-18 14:50:00,100.92,100.99,100.89,100.9,19888.0,95.8723,95.9388,95.8438,95.8533,19888.0
2024-06-18 14:55:00,100.9,100.94,100.86,100.87,28428.0,95.8533,95.8913,95.8153,95.8248,28428.0
2024-06-18 15:00:00,100.86,100.88,100.68,100.7,34792.0,95.8153,95.8343,95.6443,95.6633,34792.0
2024-06-18 15:05:00,100.7,100.8,100.69,100.76,26838.0,95.6633,95.7583,95.6538,95.7203,26838.0
2024-06-18 15:10:00,100.76,100.78,100.72,100.78,23779.0,95.7203,95.7393,95.6823,95.7393,23779.0
2024-06-18 15:15:00,100.77,100.81,100.72,100.77,24149.0,95.7298,95.7678,95.6823,95.7298,24149.0
2024-06-18 15:20:00,100.77,100.8,100.72,100.79,58624.0,95.7298,95.7583,95.6823,95.7488,58624.0
2024-06-18 15:25:00,100.78,100.78,100.69,100.7,58015.0,95.7393,95.7393,95.6538,95.6633,58015.0
2024-06-18 15:30:00,100.7,100.83,100.67,100.76,49401.0,95.6633,95.7868,95.6348,95.7203,49401.0
2024-06-18 15:35:00,100.76,100.82,100.73,100.81,29877.0,95.7203,95.7773,95.6918,95.7678,29877.0
2024-06-18 15:40:00,100.82,100.93,100.81,100.92,30314.0,95.7773,95.8818,95.7678,95.8723,30314.0
2024-06-18 15:45:00,100.93,100.95,100.84,100.89,71034.0,95.8818,95.9008,95.7963,95.8438,71034.0
2024-06-18 15:50:00,100.89,101.1,100.87,101.09,90125.0,95.8438,96.0433,95.8248,96.0338,90125.0
2024-06-18 15:55:00,101.09,101.28,101.08,101.25,356627.0,96.0338,96.2143,96.0243,96.1858,356627.0
2024-06-20 09:30:00,101.46,101.46,100.6,100.98,109399.0,96.3853,96.3853,95.5683,95.9293,109399.0
2024-06-20 09:35:00,101.0,101.01,100.71,100.79,19680.0,95.9483,95.9578,95.6728,95.7488,19680.0
2024-06-20 09:40:00,100.8,101.1,100.79,101.02,36339.0,95.7583,96.0433,95.7488,95.9673,36339.0
2024-06-20 09:45:00,101.03,101.25,100.98,101.1,93140.0,95.9768,96.1858,95.9293,96.0433,93140.0
2024-06-20 09:50:00,101.08,101.2,101.03,101.03,82561.0,96.0243,96.1383,95.9768,95.9768,82561.0
2024-06-20 09:55:00,101.04,101.15,101.0,101.03,56395.0,95.9863,96.0908,95.9483,95.9768,56395.0
2024-06-20 10:00:00,101.01,101.28,100.99,101.12,27656.0,95.9578,96.2143,95.9388,96.0623,27656.0
2024-06-20 10:05:00,101.12,101.14,100.91,100.99,92831.0,96.0623,96.0813,95.8628,95.9388,92831.0
2024-06-20 10:10:00,101.0,101.57,100.94,101.52,33394.0,95.9483,96.4898,95.8913,96.4423,33394.0
2024-06-20 10:15:00,101.55,101.58,101.31,101.35,120765.0,96.4708,96.4993,96.2428,96.2808,120765.0
2024-06-20 10:20:00,101.37,101.37,101.21,101.21,23496.0,96.2998,96.2998,96.1478,96.1478,23496.0
2024-06-20 10:25:00,101.21,101.35,101.17,101.17,19983.0,96.1478,96.2808,96.1098,96.1098,19983.0
2024-06-20 10:30:00,101.16,101.19,101.03,101.04,6960.0,96.1003,96.1288,95.9768,95.9863,6960.0
2024-06-20 10:35:00,101.05,101.07,100.92,100.92,11588.0,95.9958,96.0148,95.8723,95.8723,11588.0
2024-06-20 10:40:00,100.95,101.01,100.91,100.98,11840.0,95.9008,95.9578,95.8628,95.9293,11840.0
2024-06-20 10:45:00,101.0,101.01,100.87,100.87,13123.0,95.9483,95.9578,95.8248,95.8248,13123.0
2024-06-20 10:50:00,100.87,100.87,100.8,100.81,9939.0,95.8248,95.8248,95.7583,95.7678,9939.0
2024-06-20 10:55:00,100.79,100.87,100.78,100.85,12788.0,95.7488,95.8248,95.7393,95.8058,12788.0
2024-06-20 11:00:00,100.88,100.99,100.88,100.96,19856.0,95.8343,95.9388,95.8343,95.9103,19856.0
2024-06-20 11:05:00,100.96,100.96,100.9,100.92,10470.0,95.9103,95.9103,95.8533,95.8723,10470.0
2024-06-20 11:10:00,100.92,100.97,100.9,100.97,7664.0,95.8723,95.9198,95.8533,95.9198,7664.0
2024-06-20 11:15:00,100.98,101.1,100.97,101.02,38123.0,95.9293,96.0433,95.9198,95.9673,38123.0
2024-06-20 11:20:00,101.03,101.11,101.03,101.09,8490.0,95.9768,96.0528,95.9768,96.0338,8490.0
2024-06-20 11:25:00,101.09,101.1,101.04,101.04,6373.0,96.0338,96.0433,95.9863,95.9863,6373.0
2024-06-20 11:30:00,101.04,101.04,100.93,100.96,23432.0,95.9863,95.9863,95.8818,95.9103,23432.0
2024-06-20 11:35:00,100.98,101.02,100.98,101.01,13547.0,95.9293,95.9673,95.9293,95.9578,13547.0
2024-06-20 11:40:00,101.02,101.1,101.01,101.06,48705.0,95.9673,96.0433,95.9578,96.0053,48705.0
2024-06-20 11:45:00,101.06,101.08,100.99,101.07,14894.0,96.0053,96.0243,95.9388,96.0148,14894.0
2024-06-20 11:50:00,101.1,101.15,101.05,101.14,49403.0,96.0433,96.0908,95.9958,96.0813,49403.0
2024-06-20 11:55:00,101.11,101.2,101.1,101.18,33134.0,96.0528,96.1383,96.0433,96.1193,33134.0
2024-06-20 12:00:00,101.18,101.2,101.15,101.17,17427.0,96.1193,96.1383,96.0908,96.1098,17427.0
2024-06-20 12:05:00,101.19,101.19,101.13,101.16,7503.0,96.1288,96.1288,96.0718,96.1003,7503.0
2024-06-20 12:10:00,101.15,101.21,101.01,101.11,63877.0,96.0908,96.1478,95.9578,96.0528,63877.0
2024-06-20 12:15:00,101.12,101.22,101.12,101.22,7397.0,96.0623,96.1573,96.0623,96.1573,7397.0
2024-06-20 12:20:00,101.22,101.4,101.22,101.36,19458.0,96.1573,96.3283,96.1573,96.2903,19458.0
2024-06-20 12:25:00,101.36,101.4,101.25,101.4,9336.0,96.2903,96.3283,96.1858,96.3283,9336.0
2024-06-20 12:30:00,101.4,101.74,101.38,101.66,21039.0,96.3283,96.6513,96.3093,96.5753,21039.0
2024-06-20 12:35:00,101.64,101.7,101.53,101.53,26367.0,96.5563,96.6133,96.4518,96.4518,26367.0
2024-06-20 12:40:00,101.54,101.55,101.48,101.53,16093.0,96.4613,96.4708,96.4043,96.4518,16093.0
2024-06-20 12:45:00,101.55,101.55,101.45,101.48,13758.0,96.4708,96.4708,96.3758,96.4043,13758.0
2024-06-20 12:50:00,101.47,101.5,101.45,101.47,8697.0,96.3948,96.4233,96.3758,96.3948,8697.0
2024-06-20 12:55:00,101.48,101.55,101.47,101.47,16313.0,96.4043,96.4708,96.3948,96.3948,16313.0
2024-06-20 13:00:00,101.48,101.55,101.44,101.53,10753.0,96.4043,96.4708,96.3663,96.4518,10753.0
2024-06-20 13:05:00,101.54,101.56,101.36,101.37,44426.0,96.4613,96.4803,96.2903,96.2998,44426.0
2024-06-20 13:10:00,101.38,101.38,101.27,101.28,48744.0,96.3093,96.3093,96.2048,96.2143,48744.0
2024-06-20 13:15:00,101.3,101.33,101.25,101.27,7674.0,96.2333,96.2618,96.1858,96.2048,7674.0
2024-06-20 13:20:00,101.27,101.31,101.25,101.28,9839.0,96.2048,96.2428,96.1858,96.2143,9839.0
2024-06-20 13:25:00,101.3,101.35,101.27,101.34,13814.0,96.2333,96.2808,96.2048,96.2713,13814.0
2024-06-20 13:30:00,101.34,101.49,101.33,101.48,26714.0,96.2713,96.4138,96.2618,96.4043,26714.0
2024-06-20 13:35:00,101.46,101.63,101.46,101.63,17815.0,96.3853,96.5468,96.3853,96.5468,17815.0
2024-06-20 13:40:00,101.63,101.73,101.61,101.67,16601.0,96.5468,96.6418,96.5278,96.5848,16601.0
2024-06-20 13:45:00,101.66,101.73,101.63,101.69,8908.0,96.5753,96.6418,96.5468,96.6038,8908.0
2024-06-20 13:50:00,101.69,101.71,101.65,101.69,17172.0,96.6038,96.6228,96.5658,96.6038,17172.0
2024-06-20 13:55:00,101.7,101.72,101.63,101.63,16225.0,96.6133,96.6323,96.5468,96.5468,16225.0
2024-06-20 14:00:00,101.64,101.65,101.57,101.65,19137.0,96.5563,96.5658,96.4898,96.5658,19137.0
2024-06-20 14:05:00,101.65,101.66,101.56,101.61,15395.0,96.5658,96.5753,96.4803,96.5278,15395.0
2024-06-20 14:10:00,101.61,101.64,101.58,101.63,31503.0,96.5278,96.5563,96.4993,96.5468,31503.0
2024-06-20 14:15:00,101.64,101.65,101.61,101.62,23984.0,96.5563,96.5658,96.5278,96.5373,23984.0
2024-06-20 14:20:00,101.62,101.67,101.59,101.62,29246.0,96.5373,96.5848,96.5088,96.5373,29246.0
2024-06-20 14:25:00,101.62,101.65,101.6,101.61,18173.0,96.5373,96.5658,96.5183,96.5278,18173.0
2024-06-20 14:30:00,101.61,101.63,101.51,101.51,29560.0,96.5278,96.5468,96.4328,96.4328,29560.0
2024-06-20 14:35:00,101.52,101.55,101.49,101.53,31089.0,96.4423,96.4708,96.4138,96.4518,31089.0
2024-06-20 14:40:00,101.52,101.55,101.47,101.54,44491.0,96.4423,96.4708,96.3948,96.4613,44491.0
2024-06-20 14:45:00,101.54,101.58,101.52,101.56,36826.0,96.4613,96.4993,96.4423,96.4803,36826.0
2024-06-20 14:50:00,101.57,101.58,101.51,101.53,17878.0,96.4898,96.4993,96.4328,96.4518,17878.0
2024-06-20 14:55:00,101.53,101.55,101.51,101.53,28100.0,96.4518,96.4708,96.4328,96.4518,28100.0
2024-06-20 15:00:00,101.53,101.55,101.41,101.45,14417.0,96.4518,96.4708,96.3378,96.3758,14417.0
2024-06-20 15:05:00,101.44,101.44,101.35,101.4,30216.0,96.3663,96.3663,96.2808,96.3283,30216.0
2024-06-20 15:10:00,101.43,101.46,101.32,101.32,37832.0,96.3568,96.3853,96.2523,96.2523,37832.0
2024-06-20 15:15:00,101.32,101.4,101.29,101.36,51863.0,96.2523,96.3283,96.2238,96.2903,51863.0
2024-06-20 15:20:00,101.36,101.42,101.32,101.34,60329.0,96.2903,96.3473,96.2523,96.2713,60329.0
2024-06-20 15:25:00,101.34,101.35,101.32,101.34,37716.0,96.2713,96.2808,96.2523,96.2713,37716.0
2024-06-20 15:30:00,101.34,101.34,101.2,101.28,51331.0,96.2713,96.2713,96.1383,96.2143,51331.0
2024-06-20 15:35:00,101.29,101.3,101.19,101.26,36138.0,96.2238,96.2333,96.1288,96.1953,36138.0
2024-06-20 15:40:00,101.25,101.26,101.22,101.23,30110.0,96.1858,96.1953,96.1573,96.1668,30110.0
2024-06-20 15:45:00,101.23,101.26,101.21,101.22,38049.0,96.1668,96.1953,96.1478,96.1573,38049.0
2024-06-20 15:50:00,101.21,101.35,101.2,101.32,199756.0,96.1478,96.2808,96.1383,96.2523,199756.0
2024-06-20 15:55:00,101.33,101.33,101.18,101.21,380295.0,96.2618,96.2618,96.1193,96.1478,380295.0
2024-06-21 09:30:00,99.89,100.34,99.71,100.2,1178908.0,96.1284,96.5615,95.9552,96.4267,1178908.0
2024-06-21 09:35:00,100.12,100.31,99.85,100.17,37120.0,96.3497,96.5326,96.0899,96.3979,37120.0
2024-06-21 09:40:00,100.14,100.27,100.04,100.18,66977.0,96.369,96.4941,96.2728,96.4075,66977.0
2024-06-21 09:45:00,100.12,100.39,100.05,100.35,68846.0,96.3497,96.6096,96.2824,96.5711,68846.0
2024-06-21 09:50:00,100.35,100.45,100.32,100.34,42422.0,96.5711,96.6673,96.5422,96.5615,42422.0
2024-06-21 09:55:00,100.34,100.5,100.13,100.18,24565.0,96.5615,96.7154,96.3594,96.4075,24565.0
2024-06-21 10:00:00,100.21,100.27,100.05,100.08,32422.0,96.4364,96.4941,96.2824,96.3113,32422.0
2024-06-21 10:05:00,100.05,100.12,99.99,100.06,24762.0,96.2824,96.3497,96.2246,96.292,24762.0
2024-06-21 10:10:00,100.01,100.12,99.9,99.94,27408.0,96.2439,96.3497,96.138,96.1765,27408.0
2024-06-21 10:15:00,99.94,100.0,99.77,99.98,29287.0,96.1765,96.2343,96.0129,96.215,29287.0
2024-06-21 10:20:00,99.98,100.01,99.87,99.98,23572.0,96.215,96.2439,96.1092,96.215,23572.0
2024-06-21 10:25:00,99.99,100.0,99.88,99.97,22045.0,96.2246,96.2343,96.1188,96.2054,22045.0
2024-06-21 10:30:00,99.96,100.02,99.72,99.73,40443.0,96.1958,96.2535,95.9648,95.9744,40443.0
2024-06-21 10:35:00,99.71,99.72,99.47,99.5,42921.0,95.9552,95.9648,95.7242,95.7531,42921.0
2024-06-21 10:40:00,99.5,99.51,99.35,99.35,25406.0,95.7531,95.7627,95.6087,95.6087,25406.0
2024-06-21 10:45:00,99.34,99.35,99.19,99.33,29802.0,95.5991,95.6087,95.4548,95.5895,29802.0
2024-06-21 10:50:00,99.34,99.46,99.31,99.4,40589.0,95.5991,95.7146,95.5702,95.6569,40589.0
2024-06-21 10:55:00,99.4,99.43,99.19,99.21,36434.0,95.6569,95.6857,95.4548,95.474,36434.0
2024-06-21 11:00:00,99.2,99.27,99.12,99.15,26270.0,95.4644,95.5318,95.3874,95.4163,26270.0
2024-06-21 11:05:00,99.13,99.15,99.01,99.15,36296.0,95.397,95.4163,95.2815,95.4163,36296.0
2024-06-21 11:10:00,99.15,99.23,99.1,99.21,51503.0,95.4163,95.4933,95.3682,95.474,51503.0
2024-06-21 11:15:00,99.2,99.21,99.09,99.11,36207.0,95.4644,95.474,95.3585,95.3778,36207.0
2024-06-21 11:20:00,99.11,99.11,99.0,99.01,33921.0,95.3778,95.3778,95.2719,95.2815,33921.0
2024-06-21 11:25:00,99.01,99.06,98.98,98.99,25475.0,95.2815,95.3297,95.2527,95.2623,25475.0
2024-06-21 11:30:00,98.98,99.04,98.93,99.02,32935.0,95.2527,95.3104,95.2046,95.2912,32935.0
2024-06-21 11:35:00,99.02,99.15,99.0,99.04,29789.0,95.2912,95.4163,95.2719,95.3104,29789.0
2024-06-21 11:40:00,99.03,99.05,98.95,98.95,26302.0,95.3008,95.32,95.2238,95.2238,26302.0
2024-06-21 11:45:00,98.96,99.11,98.95,99.03,36230.0,95.2334,95.3778,95.2238,95.3008,36230.0
2024-06-21 11:50:00,99.04,99.09,98.97,99.0,24993.0,95.3104,95.3585,95.2431,95.2719,24993.0
2024-06-21 11:55:00,98.99,99.08,98.99,99.0,20717.0,95.2623,95.3489,95.2623,95.2719,20717.0
2024-06-21 12:00:00,99.0,99.04,98.97,98.99,32189.0,95.2719,95.3104,95.2431,95.2623,32189.0
2024-06-21 12:05:00,98.98,99.06,98.95,99.04,25908.0,95.2527,95.3297,95.2238,95.3104,25908.0
2024-06-21 12:10:00,99.04,99.07,99.0,99.05,14745.0,95.3104,95.3393,95.2719,95.32,14745.0
2024-06-21 12:15:00,99.05,99.16,99.04,99.16,11669.0,95.32,95.4259,95.3104,95.4259,11669.0
2024-06-21 12:20:00,99.16,99.27,99.16,99.26,35640.0,95.4259,95.5318,95.4259,95.5221,35640.0
2024-06-21 12:25:00,99.25,99.36,99.22,99.25,21088.0,95.5125,95.6184,95.4836,95.5125,21088.0
2024-06-21 12:30:00,99.26,99.3,99.26,99.27,5018.0,95.5221,95.5606,95.5221,95.5318,5018.0
2024-06-21 12:35:00,99.27,99.46,99.27,99.41,13887.0,95.5318,95.7146,95.5318,95.6665,13887.0
2024-06-21 12:40:00,99.4,99.48,99.39,99.47,8225.0,95.6569,95.7338,95.6472,95.7242,8225.0
2024-06-21 12:45:00,99.45,99.49,99.42,99.45,16045.0,95.705,95.7435,95.6761,95.705,16045.0
2024-06-21 12:50:00,99.45,99.6,99.44,99.6,40033.0,95.705,95.8493,95.6954,95.8493,40033.0
2024-06-21 12:55:00,99.61,99.61,99.52,99.52,7667.0,95.859,95.859,95.7723,95.7723,7667.0
2024-06-21 13:00:00,99.51,99.56,99.49,99.54,6757.0,95.7627,95.8108,95.7435,95.7916,6757.0
2024-06-21 13:05:00,99.56,99.68,99.54,99.68,15541.0,95.8108,95.9263,95.7916,95.9263,15541.0
2024-06-21 13:10:00,99.7,99.7,99.6,99.62,187544.0,95.9456,95.9456,95.8493,95.8686,187544.0
2024-06-21 13:15:00,99.63,99.67,99.58,99.6,20718.0,95.8782,95.9167,95.8301,95.8493,20718.0
2024-06-21 13:20:00,99.59,99.71,99.59,99.7,27266.0,95.8397,95.9552,95.8397,95.9456,27266.0
2024-06-21 13:25:00,99.71,99.76,99.69,99.73,11147.0,95.9552,96.0033,95.9359,95.9744,11147.0
2024-06-21 13:30:00,99.72,99.76,99.67,99.73,16175.0,95.9648,96.0033,95.9167,95.9744,16175.0
2024-06-21 13:35:00,99.74,99.81,99.73,99.79,25767.0,95.9841,96.0514,95.9744,96.0322,25767.0
2024-06-21 13:40:00,99.78,99.81,99.62,99.62,17503.0,96.0225,96.0514,95.8686,95.8686,17503.0
2024-06-21 13:45:00,99.61,99.68,99.6,99.62,14543.0,95.859,95.9263,95.8493,95.8686,14543.0
2024-06-21 13:50:00,99.62,99.67,99.59,99.64,40137.0,95.8686,95.9167,95.8397,95.8878,40137.0
2024-06-21 13:55:00,99.65,99.67,99.62,99.65,9416.0,95.8974,95.9167,95.8686,95.8974,9416.0
2024-06-21 14:00:00,99.65,99.68,99.63,99.64,21893.0,95.8974,95.9263,95.8782,95.8878,21893.0
2024-06-21 14:05:00,99.65,99.74,99.6,99.74,22347.0,95.8974,95.9841,95.8493,95.9841,22347.0
2024-06-21 14:10:00,99.74,99.76,99.67,99.68,12681.0,95.9841,96.0033,95.9167,95.9263,12681.0
2024-06-21 14:15:00,99.68,99.73,99.68,99.73,12250.0,95.9263,95.9744,95.9263,95.9744,12250.0
2024-06-21 14:20:00,99.72,99.75,99.71,99.72,17073.0,95.9648,95.9937,95.9552,95.9648,17073.0
2024-06-21 14:25:00,99.73,99.81,99.71,99.79,26812.0,95.9744,96.0514,95.9552,96.0322,26812.0
2024-06-21 14:30:00,99.78,99.84,99.78,99.81,25678.0,96.0225,96.0803,96.0225,96.0514,25678.0
2024-06-21 14:35:00,99.82,99.88,99.82,99.84,30593.0,96.061,96.1188,96.061,96.0803,30593.0
2024-06-21 14:40:00,99.84,99.86,99.8,99.83,49155.0,96.0803,96.0995,96.0418,96.0707,49155.0
2024-06-21 14:45:00,99.83,99.88,99.81,99.84,26348.0,96.0707,96.1188,96.0514,96.0803,26348.0
2024-06-21 14:50:00,99.85,99.88,99.75,99.87,25940.0,96.0899,96.1188,95.9937,96.1092,25940.0
2024-06-21 14:55:00,99.86,99.89,99.84,99.87,20366.0,96.0995,96.1284,96.0803,96.1092,20366.0
2024-06-21 15:00:00,99.87,99.95,99.87,99.93,23335.0,96.1092,96.1861,96.1092,96.1669,23335.0
2024-06-21 15:05:00,99.94,99.98,99.9,99.93,36187.0,96.1765,96.215,96.138,96.1669,36187.0
2024-06-21 15:10:00,99.93,99.99,99.92,99.99,30541.0,96.1669,96.2246,96.1573,96.2246,30541.0
2024-06-21 15:15:00,99.98,100.09,99.97,100.08,61446.0,96.215,96.3209,96.2054,96.3113,61446.0
2024-06-21 15:20:00,100.07,100.15,100.06,100.15,54117.0,96.3016,96.3786,96.292,96.3786,54117.0
2024-06-21 15:25:00,100.14,100.2,100.11,100.14,84004.0,96.369,96.4267,96.3401,96.369,84004.0
2024-06-21 15:30:00,100.15,100.26,100.04,100.04,91307.0,96.3786,96.4845,96.2728,96.2728,91307.0
2024-06-21 15:35:00,100.04,100.04,99.63,99.77,83031.0,96.2728,96.2728,95.8782,96.0129,83031.0
2024-06-21 15:40:00,99.78,99.85,99.65,99.68,74839.0,96.0225,96.0899,95.8974,95.9263,74839.0
2024-06-21 15:45:00,99.67,99.73,99.51,99.6,140614.0,95.9167,95.9744,95.7627,95.8493,140614.0
2024-06-21 15:50:00,99.59,100.05,99.5,99.98,181616.0,95.8397,96.2824,95.7531,96.215,181616.0
2024-06-21 15:55:00,99.96,100.08,99.76,99.94,606326.0,96.1958,96.3113,96.0033,96.1765,606326.0
2024-06-24 09:30:00,100.19,100.44,99.89,99.89,109968.0,96.4171,96.6577,96.1284,96.1284,109968.0
2024-06-24 09:35:00,99.96,100.2,99.86,100.02,56254.0,96.1958,96.4267,96.0995,96.2535,56254.0
2024-06-24 09:40:00,100.04,100.42,100.01,100.2,51785.0,96.2728,96.6384,96.2439,96.4267,51785.0
2024-06-24 09:45:00,100.23,100.66,100.23,100.65,33341.0,96.4556,96.8694,96.4556,96.8598,33341.0
2024-06-24 09:50:00,100.69,100.72,100.5,100.68,141814.0,96.8983,96.9272,96.7154,96.8887,141814.0
2024-06-24 09:55:00,100.74,100.74,100.48,100.49,37038.0,96.9464,96.9464,96.6962,96.7058,37038.0
2024-06-24 10:00:00,100.48,100.58,100.39,100.46,17901.0,96.6962,96.7924,96.6096,96.6769,17901.0
2024-06-24 10:05:00,100.45,100.54,100.4,100.51,29107.0,96.6673,96.7539,96.6192,96.7251,29107.0
2024-06-24 10:10:00,100.51,100.75,100.5,100.71,20074.0,96.7251,96.956,96.7154,96.9175,20074.0
2024-06-24 10:15:00,100.72,100.76,100.64,100.74,15358.0,96.9272,96.9656,96.8502,96.9464,15358.0
2024-06-24 10:20:00,100.73,100.83,100.72,100.78,31391.0,96.9368,97.033,96.9272,96.9849,31391.0
2024-06-24 10:25:00,100.79,100.93,100.74,100.92,34071.0,96.9945,97.1292,96.9464,97.1196,34071.0
2024-06-24 10:30:00,100.94,100.98,100.86,100.89,22336.0,97.1389,97.1774,97.0619,97.0907,22336.0
2024-06-24 10:35:00,100.89,100.92,100.77,100.89,30979.0,97.0907,97.1196,96.9753,97.0907,30979.0
2024-06-24 10:40:00,100.9,101.17,100.88,101.09,36227.0,97.1004,97.3602,97.0811,97.2832,36227.0
2024-06-24 10:45:00,101.09,101.28,101.04,101.18,17885.0,97.2832,97.4661,97.2351,97.3698,17885.0
2024-06-24 10:50:00,101.19,101.2,101.07,101.13,24855.0,97.3795,97.3891,97.264,97.3217,24855.0
2024-06-24 10:55:00,101.12,101.21,101.02,101.06,17039.0,97.3121,97.3987,97.2159,97.2543,17039.0
2024-06-24 11:00:00,101.04,101.14,101.01,101.02,7683.0,97.2351,97.3313,97.2062,97.2159,7683.0
2024-06-24 11:05:00,101.05,101.13,101.05,101.11,24822.0,97.2447,97.3217,97.2447,97.3025,24822.0
2024-06-24 11:10:00,101.11,101.14,101.08,101.08,28405.0,97.3025,97.3313,97.2736,97.2736,28405.0
2024-06-24 11:15:00,101.1,101.11,101.02,101.04,23497.0,97.2928,97.3025,97.2159,97.2351,23497.0
2024-06-24 11:20:00,101.05,101.13,101.04,101.12,10637.0,97.2447,97.3217,97.2351,97.3121,10637.0
2024-06-24 11:25:00,101.09,101.14,101.03,101.09,16932.0,97.2832,97.3313,97.2255,97.2832,16932.0
2024-06-24 11:30:00,101.09,101.18,101.03,101.06,14217.0,97.2832,97.3698,97.2255,97.2543,14217.0
2024-06-24 11:35:00,101.05,101.11,101.0,101.01,10622.0,97.2447,97.3025,97.1966,97.2062,10622.0
2024-06-24 11:40:00,101.02,101.08,100.97,100.98,17616.0,97.2159,97.2736,97.1677,97.1774,17616.0
2024-06-24 11:45:00,100.98,101.06,100.98,101.05,31871.0,97.1774,97.2543,97.1774,97.2447,31871.0
2024-06-24 11:50:00,101.05,101.13,101.04,101.11,14249.0,97.2447,97.3217,97.2351,97.3025,14249.0
2024-06-24 11:55:00,101.09,101.11,101.04,101.05,9944.0,97.2832,97.3025,97.2351,97.2447,9944.0
2024-06-24 12:00:00,101.05,101.06,101.01,101.01,15909.0,97.2447,97.2543,97.2062,97.2062,15909.0
2024-06-24 12:05:00,101.02,101.1,101.0,101.1,18373.0,97.2159,97.2928,97.1966,97.2928,18373.0
2024-06-24 12:10:00,101.1,101.16,101.09,101.14,8736.0,97.2928,97.3506,97.2832,97.3313,8736.0
2024-06-24 12:15:00,101.14,101.14,101.07,101.09,8073.0,97.3313,97.3313,97.264,97.2832,8073.0
2024-06-24 12:20:00,101.09,101.16,101.08,101.16,26192.0,97.2832,97.3506,97.2736,97.3506,26192.0
2024-06-24 12:25:00,101.17,101.2,101.15,101.19,17403.0,97.3602,97.3891,97.341,97.3795,17403.0
2024-06-24 12:30:00,101.19,101.2,101.12,101.15,19514.0,97.3795,97.3891,97.3121,97.341,19514.0
2024-06-24 12:35:00,101.15,101.23,101.14,101.21,10001.0,97.341,97.4179,97.3313,97.3987,10001.0
2024-06-24 12:40:00,101.22,101.25,101.18,101.25,10980.0,97.4083,97.4372,97.3698,97.4372,10980.0
2024-06-24 12:45:00,101.23,101.24,101.14,101.14,8923.0,97.4179,97.4276,97.3313,97.3313,8923.0
2024-06-24 12:50:00,101.15,101.16,101.06,101.09,17509.0,97.341,97.3506,97.2543,97.2832,17509.0
2024-06-24 12:55:00,101.1,101.15,101.07,101.09,5476.0,97.2928,97.341,97.264,97.2832,5476.0
2024-06-24 13:00:00,101.11,101.11,101.05,101.06,4701.0,97.3025,97.3025,97.2447,97.2543,4701.0
2024-06-24 13:05:00,101.06,101.09,101.03,101.05,54156.0,97.2543,97.2832,97.2255,97.2447,54156.0
2024-06-24 13:10:00,101.05,101.09,101.04,101.05,8212.0,97.2447,97.2832,97.2351,97.2447,8212.0
2024-06-24 13:15:00,101.04,101.06,101.03,101.05,16170.0,97.2351,97.2543,97.2255,97.2447,16170.0
2024-06-24 13:20:00,101.06,101.07,101.02,101.03,9489.0,97.2543,97.264,97.2159,97.2255,9489.0
2024-06-24 13:25:00,101.03,101.11,101.03,101.06,6092.0,97.2255,97.3025,97.2255,97.2543,6092.0
2024-06-24 13:30:00,101.06,101.11,101.05,101.07,8271.0,97.2543,97.3025,97.2447,97.264,8271.0
2024-06-24 13:35:00,101.07,101.12,101.07,101.11,9994.0,97.264,97.3121,97.264,97.3025,9994.0
2024-06-24 13:40:00,101.11,101.11,101.06,101.07,9640.0,97.3025,97.3025,97.2543,97.264,9640.0
2024-06-24 13:45:00,101.07,101.08,101.03,101.05,10667.0,97.264,97.2736,97.2255,97.2447,10667.0
2024-06-24 13:50:00,101.05,101.07,101.03,101.04,11258.0,97.2447,97.264,97.2255,97.2351,11258.0
2024-06-24 13:55:00,101.05,101.08,101.03,101.07,5905.0,97.2447,97.2736,97.2255,97.264,5905.0
2024-06-24 14:00:00,101.06,101.1,101.03,101.08,6198.0,97.2543,97.2928,97.2255,97.2736,6198.0
2024-06-24 14:05:00,101.09,101.17,101.08,101.17,10358.0,97.2832,97.3602,97.2736,97.3602,10358.0
2024-06-24 14:10:00,101.17,101.23,101.16,101.21,9867.0,97.3602,97.4179,97.3506,97.3987,9867.0
2024-06-24 14:15:00,101.2,101.3,101.16,101.3,16126.0,97.3891,97.4853,97.3506,97.4853,16126.0
2024-06-24 14:20:00,101.3,101.43,101.3,101.43,30449.0,97.4853,97.6104,97.4853,97.6104,30449.0
2024-06-24 14:25:00,101.42,101.47,101.4,101.47,19726.0,97.6008,97.6489,97.5815,97.6489,19726.0
2024-06-24 14:30:00,101.46,101.54,101.41,101.51,40804.0,97.6393,97.7163,97.5912,97.6874,40804.0
2024-06-24 14:35:00,101.5,101.55,101.48,101.53,19266.0,97.6778,97.7259,97.6585,97.7066,19266.0
2024-06-24 14:40:00,101.53,101.6,101.52,101.59,25079.0,97.7066,97.774,97.697,97.7644,25079.0
2024-06-24 14:45:00,101.59,101.59,101.55,101.56,19897.0,97.7644,97.7644,97.7259,97.7355,19897.0
2024-06-24 14:50:00,101.56,101.64,101.56,101.57,29398.0,97.7355,97.8125,97.7355,97.7451,29398.0
2024-06-24 14:55:00,101.57,101.57,101.51,101.53,36193.0,97.7451,97.7451,97.6874,97.7066,36193.0
2024-06-24 15:00:00,101.52,101.58,101.47,101.48,27285.0,97.697,97.7548,97.6489,97.6585,27285.0
2024-06-24 15:05:00,101.48,101.53,101.48,101.52,19709.0,97.6585,97.7066,97.6585,97.697,19709.0
2024-06-24 15:10:00,101.52,101.52,101.45,101.45,19381.0,97.697,97.697,97.6297,97.6297,19381.0
2024-06-24 15:15:00,101.45,101.47,101.42,101.45,20200.0,97.6297,97.6489,97.6008,97.6297,20200.0
2024-06-24 15:20:00,101.46,101.47,101.42,101.46,33050.0,97.6393,97.6489,97.6008,97.6393,33050.0
2024-06-24 15:25:00,101.46,101.59,101.45,101.59,41813.0,97.6393,97.7644,97.6297,97.7644,41813.0
2024-06-24 15:30:00,101.59,101.71,101.59,101.61,29960.0,97.7644,97.8799,97.7644,97.7836,29960.0
2024-06-24 15:35:00,101.61,101.7,101.57,101.67,30693.0,97.7836,97.8702,97.7451,97.8414,30693.0
2024-06-24 15:40:00,101.67,101.71,101.66,101.69,31735.0,97.8414,97.8799,97.8318,97.8606,31735.0
2024-06-24 15:45:00,101.7,101.84,101.7,101.84,68776.0,97.8702,98.005,97.8702,98.005,68776.0
2024-06-24 15:50:00,101.85,102.05,101.81,101.82,159647.0,98.0146,98.2071,97.9761,97.9857,159647.0
2024-06-24 15:55:00,101.83,102.06,101.8,101.87,455678.0,97.9954,98.2167,97.9665,98.0338,455678.0
2024-06-25 09:30:00,102.0,102.07,101.51,101.86,153079.0,98.159,98.2263,97.6874,98.0242,153079.0
2024-06-25 09:35:00,101.9,102.16,101.77,101.77,23368.0,98.0627,98.3129,97.9376,97.9376,23368.0
2024-06-25 09:40:00,101.82,102.0,101.64,101.82,11016.0,97.9857,98.159,97.8125,97.9857,11016.0
2024-06-25 09:45:00,101.8,101.99,101.75,101.88,38652.0,97.9665,98.1493,97.9184,98.0435,38652.0
2024-06-25 09:50:00,101.87,101.99,101.81,101.9,11649.0,98.0338,98.1493,97.9761,98.0627,11649.0
2024-06-25 09:55:00,101.91,101.91,101.58,101.58,12371.0,98.0723,98.0723,97.7548,97.7548,12371.0
2024-06-25 10:00:00,101.56,101.82,101.54,101.82,14272.0,97.7355,97.9857,97.7163,97.9857,14272.0
2024-06-25 10:05:00,101.8,101.8,101.55,101.56,15422.0,97.9665,97.9665,97.7259,97.7355,15422.0
2024-06-25 10:10:00,101.61,101.88,101.57,101.88,8342.0,97.7836,98.0435,97.7451,98.0435,8342.0
2024-06-25 10:15:00,101.89,102.0,101.89,102.0,15336.0,98.0531,98.159,98.0531,98.159,15336.0
2024-06-25 10:20:00,102.0,102.0,101.87,101.92,26162.0,98.159,98.159,98.0338,98.082,26162.0
2024-06-25 10:25:00,101.95,101.98,101.88,101.89,10520.0,98.1108,98.1397,98.0435,98.0531,10520.0
2024-06-25 10:30:00,101.91,101.95,101.87,101.92,24532.0,98.0723,98.1108,98.0338,98.082,24532.0
2024-06-25 10:35:00,101.91,101.95,101.83,101.86,10432.0,98.0723,98.1108,97.9954,98.0242,10432.0
2024-06-25 10:40:00,101.83,101.97,101.82,101.95,26989.0,97.9954,98.1301,97.9857,98.1108,26989.0
2024-06-25 10:45:00,101.94,101.97,101.91,101.93,44090.0,98.1012,98.1301,98.0723,98.0916,44090.0
2024-06-25 10:50:00,101.95,102.0,101.9,101.92,13368.0,98.1108,98.159,98.0627,98.082,13368.0
2024-06-25 10:55:00,101.93,101.95,101.86,101.91,13575.0,98.0916,98.1108,98.0242,98.0723,13575.0
2024-06-25 11:00:00,101.9,101.91,101.73,101.74,19044.0,98.0627,98.0723,97.8991,97.9087,19044.0
2024-06-25 11:05:00,101.73,101.79,101.66,101.7,20385.0,97.8991,97.9569,97.8318,97.8702,20385.0
2024-06-25 11:10:00,101.71,101.72,101.56,101.62,181752.0,97.8799,97.8895,97.7355,97.7933,181752.0
2024-06-25 11:15:00,101.62,101.7,101.52,101.68,54146.0,97.7933,97.8702,97.697,97.851,54146.0
2024-06-25 11:20:00,101.7,101.79,101.68,101.76,8319.0,97.8702,97.9569,97.851,97.928,8319.0
2024-06-25 11:25:00,101.76,101.81,101.74,101.78,9722.0,97.928,97.9761,97.9087,97.9472,9722.0
2024-06-25 11:30:00,101.76,101.78,101.66,101.7,6989.0,97.928,97.9472,97.8318,97.8702,6989.0
2024-06-25 11:35:00,101.7,101.74,101.52,101.52,161419.0,97.8702,97.9087,97.697,97.697,161419.0
2024-06-25 11:40:00,101.52,101.66,101.52,101.65,18041.0,97.697,97.8318,97.697,97.8221,18041.0
2024-06-25 11:45:00,101.66,101.7,101.64,101.64,19769.0,97.8318,97.8702,97.8125,97.8125,19769.0
2024-06-25 11:50:00,101.64,101.65,101.59,101.59,6894.0,97.8125,97.8221,97.7644,97.7644,6894.0
2024-06-25 11:55:00,101.58,101.59,101.48,101.5,13701.0,97.7548,97.7644,97.6585,97.6778,13701.0
2024-06-25 12:00:00,101.49,101.5,101.35,101.4,15099.0,97.6682,97.6778,97.5334,97.5815,15099.0
2024-06-25 12:05:00,101.4,101.48,101.4,101.46,11136.0,97.5815,97.6585,97.5815,97.6393,11136.0
2024-06-25 12:10:00,101.47,101.67,101.47,101.67,28809.0,97.6489,97.8414,97.6489,97.8414,28809.0
2024-06-25 12:15:00,101.67,101.7,101.64,101.66,13119.0,97.8414,97.8702,97.8125,97.8318,13119.0
2024-06-25 12:20:00,101.66,101.75,101.64,101.75,11448.0,97.8318,97.9184,97.8125,97.9184,11448.0
2024-06-25 12:25:00,101.76,101.76,101.69,101.7,15312.0,97.928,97.928,97.8606,97.8702,15312.0
2024-06-25 12:30:00,101.7,101.72,101.67,101.7,30308.0,97.8702,97.8895,97.8414,97.8702,30308.0
2024-06-25 12:35:00,101.69,101.7,101.63,101.64,13907.0,97.8606,97.8702,97.8029,97.8125,13907.0
2024-06-25 12:40:00,101.64,101.65,101.52,101.6,13330.0,97.8125,97.8221,97.697,97.774,13330.0
2024-06-25 12:45:00,101.58,101.66,101.57,101.61,8744.0,97.7548,97.8318,97.7451,97.7836,8744.0
2024-06-25 12:50:00,101.62,101.69,101.58,101.69,10162.0,97.7933,97.8606,97.7548,97.8606,10162.0
2024-06-25 12:55:00,101.7,101.72,101.67,101.71,5678.0,97.8702,97.8895,97.8414,97.8799,5678.0
2024-06-25 13:00:00,101.71,101.74,101.61,101.63,13562.0,97.8799,97.9087,97.7836,97.8029,13562.0
2024-06-25 13:05:00,101.63,101.67,101.59,101.6,18233.0,97.8029,97.8414,97.7644,97.774,18233.0
2024-06-25 13:10:00,101.6,101.64,101.59,101.6,16579.0,97.774,97.8125,97.7644,97.774,16579.0
2024-06-25 13:15:00,101.6,101.61,101.56,101.6,28350.0,97.774,97.7836,97.7355,97.774,28350.0
2024-06-25 13:20:00,101.6,101.62,101.57,101.6,12400.0,97.774,97.7933,97.7451,97.774,12400.0
2024-06-25 13:25:00,101.6,101.69,101.6,101.69,6296.0,97.774,97.8606,97.774,97.8606,6296.0
2024-06-25 13:30:00,101.69,101.72,101.68,101.68,12642.0,97.8606,97.8895,97.851,97.851,12642.0
2024-06-25 13:35:00,101.69,101.74,101.65,101.7,26117.0,97.8606,97.9087,97.8221,97.8702,26117.0
2024-06-25 13:40:00,101.7,101.74,101.7,101.7,8279.0,97.8702,97.9087,97.8702,97.8702,8279.0
2024-06-25 13:45:00,101.7,101.72,101.69,101.71,26660.0,97.8702,97.8895,97.8606,97.8799,26660.0
2024-06-25 13:50:00,101.72,101.72,101.69,101.7,11582.0,97.8895,97.8895,97.8606,97.8702,11582.0
2024-06-25 13:55:00,101.7,101.72,101.69,101.7,19868.0,97.8702,97.8895,97.8606,97.8702,19868.0
2024-06-25 14:00:00,101.69,101.71,101.67,101.7,18840.0,97.8606,97.8799,97.8414,97.8702,18840.0
2024-06-25 14:05:00,101.7,101.74,101.67,101.72,15010.0,97.8702,97.9087,97.8414,97.8895,15010.0
2024-06-25 14:10:00,101.74,101.83,101.74,101.83,180855.0,97.9087,97.9954,97.9087,97.9954,180855.0
2024-06-25 14:15:00,101.81,101.84,101.78,101.83,10485.0,97.9761,98.005,97.9472,97.9954,10485.0
2024-06-25 14:20:00,101.83,101.95,101.83,101.93,18298.0,97.9954,98.1108,97.9954,98.0916,18298.0
2024-06-25 14:25:00,101.92,102.02,101.91,101.99,21778.0,98.082,98.1782,98.0723,98.1493,21778.0
2024-06-25 14:30:00,102.01,102.04,101.94,101.95,169236.0,98.1686,98.1974,98.1012,98.1108,169236.0
2024-06-25 14:35:00,101.95,102.0,101.89,101.94,58093.0,98.1108,98.159,98.0531,98.1012,58093.0
2024-06-25 14:40:00,101.94,101.94,101.84,101.87,11816.0,98.1012,98.1012,98.005,98.0338,11816.0
2024-06-25 14:45:00,101.86,101.9,101.79,101.81,13099.0,98.0242,98.0627,97.9569,97.9761,13099.0
2024-06-25 14:50:00,101.81,101.88,101.8,101.84,14104.0,97.9761,98.0435,97.9665,98.005,14104.0
2024-06-25 14:55:00,101.86,101.93,101.86,101.92,42086.0,98.0242,98.0916,98.0242,98.082,42086.0
2024-06-25 15:00:00,101.91,101.96,101.89,101.96,12566.0,98.0723,98.1205,98.0531,98.1205,12566.0
2024-06-25 15:05:00,101.96,102.0,101.93,101.99,18264.0,98.1205,98.159,98.0916,98.1493,18264.0
2024-06-25 15:10:00,101.98,102.0,101.93,101.99,23874.0,98.1397,98.159,98.0916,98.1493,23874.0
2024-06-25 15:15:00,101.98,102.06,101.96,102.05,27630.0,98.1397,98.2167,98.1205,98.2071,27630.0
2024-06-25 15:20:00,102.05,102.06,101.97,102.04,16628.0,98.2071,98.2167,98.1301,98.1974,16628.0
2024-06-25 15:25:00,102.04,102.06,102.01,102.05,17911.0,98.1974,98.2167,98.1686,98.2071,17911.0
2024-06-25 15:30:00,102.04,102.08,102.02,102.05,22040.0,98.1974,98.2359,98.1782,98.2071,22040.0
2024-06-25 15:35:00,102.05,102.05,101.88,101.96,26723.0,98.2071,98.2071,98.0435,98.1205,26723.0
2024-06-25 15:40:00,101.95,101.96,101.9,101.94,26110.0,98.1108,98.1205,98.0627,98.1012,26110.0
2024-06-25 15:45:00,101.94,101.96,101.75,101.78,756754.0,98.1012,98.1205,97.9184,97.9472,756754.0
2024-06-25 15:50:00,101.77,102.03,101.76,101.93,82554.0,97.9376,98.1878,97.928,98.0916,82554.0
2024-06-25 15:55:00,101.94,102.08,101.92,102.04,257533.0,98.1012,98.2359,98.082,98.1974,257533.0
2024-06-26 09:30:00,101.47,101.85,101.45,101.85,119684.0,97.6489,98.0146,97.6297,98.0146,119684.0
2024-06-26 09:35:00,101.83,101.97,101.5,101.53,13876.0,97.9954,98.1301,97.6778,97.7066,13876.0
2024-06-26 09:40:00,101.56,101.82,101.53,101.7,28573.0,97.7355,97.9857,97.7066,97.8702,28573.0
2024-06-26 09:45:00,101.71,101.85,101.67,101.79,15193.0,97.8799,98.0146,97.8414,97.9569,15193.0
2024-06-26 09:50:00,101.84,102.05,101.84,102.04,16814.0,98.005,98.2071,98.005,98.1974,16814.0
2024-06-26 09:55:00,102.04,102.13,101.94,102.1,14894.0,98.1974,98.2841,98.1012,98.2552,14894.0
2024-06-26 10:00:00,102.11,102.11,101.77,102.0,18858.0,98.2648,98.2648,97.9376,98.159,18858.0
2024-06-26 10:05:00,102.0,102.03,101.9,101.98,9534.0,98.159,98.1878,98.0627,98.1397,9534.0
2024-06-26 10:10:00,101.96,102.09,101.95,102.03,12588.0,98.1205,98.2456,98.1108,98.1878,12588.0
2024-06-26 10:15:00,102.03,102.11,101.95,101.97,14239.0,98.1878,98.2648,98.1108,98.1301,14239.0
2024-06-26 10:20:00,102.0,102.09,101.95,102.08,8455.0,98.159,98.2456,98.1108,98.2359,8455.0
2024-06-26 10:25:00,102.1,102.25,102.06,102.16,15006.0,98.2552,98.3995,98.2167,98.3129,15006.0
2024-06-26 10:30:00,102.17,102.26,102.09,102.16,13651.0,98.3225,98.4092,98.2456,98.3129,13651.0
2024-06-26 10:35:00,102.16,102.16,101.79,101.8,28759.0,98.3129,98.3129,97.9569,97.9665,28759.0
2024-06-26 10:40:00,101.8,101.9,101.74,101.88,19186.0,97.9665,98.0627,97.9087,98.0435,19186.0
2024-06-26 10:45:00,101.89,101.99,101.87,101.98,12336.0,98.0531,98.1493,98.0338,98.1397,12336.0
2024-06-26 10:50:00,101.96,102.0,101.9,101.92,7370.0,98.1205,98.159,98.0627,98.082,7370.0
2024-06-26 10:55:00,101.91,101.95,101.82,101.88,21525.0,98.0723,98.1108,97.9857,98.0435,21525.0
2024-06-26 11:00:00,101.86,101.87,101.74,101.8,16408.0,98.0242,98.0338,97.9087,97.9665,16408.0
2024-06-26 11:05:00,101.81,101.81,101.69,101.73,13419.0,97.9761,97.9761,97.8606,97.8991,13419.0
2024-06-26 11:10:00,101.71,101.74,101.65,101.72,20989.0,97.8799,97.9087,97.8221,97.8895,20989.0
2024-06-26 11:15:00,101.73,101.74,101.69,101.72,11756.0,97.8991,97.9087,97.8606,97.8895,11756.0
2024-06-26 11:20:00,101.74,101.79,101.7,101.78,10850.0,97.9087,97.9569,97.8702,97.9472,10850.0
2024-06-26 11:25:00,101.79,101.86,101.76,101.78,17064.0,97.9569,98.0242,97.928,97.9472,17064.0
2024-06-26 11:30:00,101.77,101.81,101.74,101.77,12595.0,97.9376,97.9761,97.9087,97.9376,12595.0
2024-06-26 11:35:00,101.75,101.77,101.72,101.73,7743.0,97.9184,97.9376,97.8895,97.8991,7743.0
2024-06-26 11:40:00,101.73,101.83,101.73,101.83,5459.0,97.8991,97.9954,97.8991,97.9954,5459.0
2024-06-26 11:45:00,101.83,101.93,101.82,101.88,13157.0,97.9954,98.0916,97.9857,98.0435,13157.0
2024-06-26 11:50:00,101.87,101.89,101.84,101.88,9997.0,98.0338,98.0531,98.005,98.0435,9997.0
2024-06-26 11:55:00,101.86,101.86,101.77,101.78,17006.0,98.0242,98.0242,97.9376,97.9472,17006.0
2024-06-26 12:00:00,101.78,101.9,101.76,101.9,10115.0,97.9472,98.0627,97.928,98.0627,10115.0
2024-06-26 12:05:00,101.91,101.97,101.87,101.91,17698.0,98.0723,98.1301,98.0338,98.0723,17698.0
2024-06-26 12:10:00,101.92,101.92,101.85,101.86,8685.0,98.082,98.082,98.0146,98.0242,8685.0
2024-06-26 12:15:00,101.84,101.91,101.8,101.8,19839.0,98.005,98.0723,97.9665,97.9665,19839.0
2024-06-26 12:20:00,101.81,101.83,101.78,101.81,8062.0,97.9761,97.9954,97.9472,97.9761,8062.0
2024-06-26 12:25:00,101.83,101.86,101.75,101.78,8480.0,97.9954,98.0242,97.9184,97.9472,8480.0
2024-06-26 12:30:00,101.79,101.8,101.74,101.8,9059.0,97.9569,97.9665,97.9087,97.9665,9059.0
2024-06-26 12:35:00,101.8,101.83,101.78,101.83,9047.0,97.9665,97.9954,97.9472,97.9954,9047.0
2024-06-26 12:40:00,101.83,101.83,101.75,101.8,12234.0,97.9954,97.9954,97.9184,97.9665,12234.0
2024-06-26 12:45:00,101.8,101.86,101.77,101.83,23847.0,97.9665,98.0242,97.9376,97.9954,23847.0
2024-06-26 12:50:00,101.82,101.87,101.82,101.83,11013.0,97.9857,98.0338,97.9857,97.9954,11013.0
2024-06-26 12:55:00,101.83,101.85,101.79,101.79,21605.0,97.9954,98.0146,97.9569,97.9569,21605.0
2024-06-26 13:00:00,101.79,101.79,101.73,101.74,7095.0,97.9569,97.9569,97.8991,97.9087,7095.0
2024-06-26 13:05:00,101.73,101.73,101.64,101.68,12644.0,97.8991,97.8991,97.8125,97.851,12644.0
2024-06-26 13:10:00,101.68,101.72,101.63,101.71,8270.0,97.851,97.8895,97.8029,97.8799,8270.0
2024-06-26 13:15:00,101.7,101.72,101.68,101.7,12808.0,97.8702,97.8895,97.851,97.8702,12808.0
2024-06-26 13:20:00,101.69,101.7,101.62,101.63,9370.0,97.8606,97.8702,97.7933,97.8029,9370.0
2024-06-26 13:25:00,101.62,101.62,101.56,101.6,16863.0,97.7933,97.7933,97.7355,97.774,16863.0
2024-06-26 13:30:00,101.61,101.64,101.58,101.61,13395.0,97.7836,97.8125,97.7548,97.7836,13395.0
2024-06-26 13:35:00,101.6,101.64,101.59,101.64,10401.0,97.774,97.8125,97.7644,97.8125,10401.0
2024-06-26 13:40:00,101.63,101.7,101.62,101.7,8272.0,97.8029,97.8702,97.7933,97.8702,8272.0
2024-06-26 13:45:00,101.7,101.73,101.67,101.73,34806.0,97.8702,97.8991,97.8414,97.8991,34806.0
2024-06-26 13:50:00,101.72,101.74,101.7,101.72,5363.0,97.8895,97.9087,97.8702,97.8895,5363.0
2024-06-26 13:55:00,101.73,101.78,101.72,101.76,7644.0,97.8991,97.9472,97.8895,97.928,7644.0
2024-06-26 14:00:00,101.75,101.83,101.74,101.83,8624.0,97.9184,97.9954,97.9087,97.9954,8624.0
2024-06-26 14:05:00,101.82,101.88,101.8,101.8,11620.0,97.9857,98.0435,97.9665,97.9665,11620.0
2024-06-26 14:10:00,101.8,101.81,101.75,101.78,11050.0,97.9665,97.9761,97.9184,97.9472,11050.0
2024-06-26 14:15:00,101.77,101.79,101.73,101.79,6861.0,97.9376,97.9569,97.8991,97.9569,6861.0
2024-06-26 14:20:00,101.78,101.83,101.76,101.82,7035.0,97.9472,97.9954,97.928,97.9857,7035.0
2024-06-26 14:25:00,101.83,101.83,101.78,101.79,8033.0,97.9954,97.9954,97.9472,97.9569,8033.0
2024-06-26 14:30:00,101.8,101.86,101.8,101.85,11267.0,97.9665,98.0242,97.9665,98.0146,11267.0
2024-06-26 14:35:00,101.84,101.85,101.79,101.82,3764.0,98.005,98.0146,97.9569,97.9857,3764.0
2024-06-26 14:40:00,101.81,101.84,101.79,101.83,13605.0,97.9761,98.005,97.9569,97.9954,13605.0
2024-06-26 14:45:00,101.83,101.9,101.8,101.9,7300.0,97.9954,98.0627,97.9665,98.0627,7300.0
2024-06-26 14:50:00,101.91,101.91,101.82,101.88,6462.0,98.0723,98.0723,97.9857,98.0435,6462.0
2024-06-26 14:55:00,101.88,101.93,101.88,101.91,14130.0,98.0435,98.0916,98.0435,98.0723,14130.0
2024-06-26 15:00:00,101.92,101.92,101.83,101.86,14301.0,98.082,98.082,97.9954,98.0242,14301.0
2024-06-26 15:05:00,101.89,101.93,101.88,101.92,6408.0,98.0531,98.0916,98.0435,98.082,6408.0
2024-06-26 15:10:00,101.91,101.93,101.84,101.9,21008.0,98.0723,98.0916,98.005,98.0627,21008.0
2024-06-26 15:15:00,101.9,101.95,101.88,101.93,19752.0,98.0627,98.1108,98.0435,98.0916,19752.0
2024-06-26 15:20:00,101.93,101.98,101.91,101.97,22580.0,98.0916,98.1397,98.0723,98.1301,22580.0
2024-06-26 15:25:00,101.97,102.0,101.94,101.99,21261.0,98.1301,98.159,98.1012,98.1493,21261.0
2024-06-26 15:30:00,101.99,102.04,101.98,102.02,29701.0,98.1493,98.1974,98.1397,98.1782,29701.0
2024-06-26 15:35:00,102.01,102.03,101.96,101.99,25209.0,98.1686,98.1878,98.1205,98.1493,25209.0
2024-06-26 15:40:00,101.99,102.01,101.88,101.92,36951.0,98.1493,98.1686,98.0435,98.082,36951.0
2024-06-26 15:45:00,101.93,101.99,101.91,101.98,57334.0,98.0916,98.1493,98.0723,98.1397,57334.0
2024-06-26 15:50:00,101.98,102.13,101.98,102.06,104213.0,98.1397,98.2841,98.1397,98.2167,104213.0
2024-06-26 15:55:00,102.06,102.19,101.89,101.91,265969.0,98.2167,98.3418,98.0531,98.0723,265969.0
2024-06-27 09:30:00,102.2,102.29,101.82,101.9,79118.0,98.3514,98.438,97.9857,98.0627,79118.0
2024-06-27 09:35:00,101.94,101.94,101.75,101.78,18692.0,98.1012,98.1012,97.9184,97.9472,18692.0
2024-06-27 09:40:00,101.79,101.9,101.68,101.84,14051.0,97.9569,98.0627,97.851,98.005,14051.0
2024-06-27 09:45:00,101.82,101.88,101.68,101.75,18296.0,97.9857,98.0435,97.851,97.9184,18296.0
2024-06-27 09:50:00,101.74,101.87,101.68,101.69,42009.0,97.9087,98.0338,97.851,97.8606,42009.0
2024-06-27 09:55:00,101.68,101.92,101.65,101.89,12790.0,97.851,98.082,97.8221,98.0531,12790.0
2024-06-27 10:00:00,101.91,101.93,101.78,101.79,15156.0,98.0723,98.0916,97.9472,97.9569,15156.0
2024-06-27 10:05:00,101.79,101.87,101.77,101.8,11355.0,97.9569,98.0338,97.9376,97.9665,11355.0
2024-06-27 10:10:00,101.79,101.82,101.64,101.68,8361.0,97.9569,97.9857,97.8125,97.851,8361.0
2024-06-27 10:15:00,101.66,101.75,101.58,101.75,38742.0,97.8318,97.9184,97.7548,97.9184,38742.0
2024-06-27 10:20:00,101.76,101.77,101.71,101.75,7052.0,97.928,97.9376,97.8799,97.9184,7052.0
2024-06-27 10:25:00,101.74,101.75,101.68,101.73,17628.0,97.9087,97.9184,97.851,97.8991,17628.0
2024-06-27 10:30:00,101.74,101.77,101.7,101.73,8885.0,97.9087,97.9376,97.8702,97.8991,8885.0
2024-06-27 10:35:00,101.74,101.83,101.72,101.72,8325.0,97.9087,97.9954,97.8895,97.8895,8325.0
2024-06-27 10:40:00,101.71,101.71,101.59,101.64,14201.0,97.8799,97.8799,97.7644,97.8125,14201.0
2024-06-27 10:45:00,101.65,101.84,101.64,101.84,14921.0,97.8221,98.005,97.8125,98.005,14921.0
2024-06-27 10:50:00,101.83,101.87,101.78,101.78,11469.0,97.9954,98.0338,97.9472,97.9472,11469.0
2024-06-27 10:55:00,101.77,101.77,101.68,101.72,15797.0,97.9376,97.9376,97.851,97.8895,15797.0
2024-06-27 11:00:00,101.73,101.75,101.66,101.7,29885.0,97.8991,97.9184,97.8318,97.8702,29885.0
2024-06-27 11:05:00,101.71,101.79,101.67,101.71,11448.0,97.8799,97.9569,97.8414,97.8799,11448.0
2024-06-27 11:10:00,101.72,101.73,101.67,101.69,7834.0,97.8895,97.8991,97.8414,97.8606,7834.0
2024-06-27 11:15:00,101.67,101.73,101.67,101.73,12136.0,97.8414,97.8991,97.8414,97.8991,12136.0
2024-06-27 11:20:00,101.72,101.74,101.65,101.73,17881.0,97.8895,97.9087,97.8221,97.8991,17881.0
2024-06-27 11:25:00,101.74,101.76,101.66,101.72,15109.0,97.9087,97.928,97.8318,97.8895,15109.0
2024-06-27 11:30:00,101.7,101.77,101.69,101.69,15710.0,97.8702,97.9376,97.8606,97.8606,15710.0
2024-06-27 11:35:00,101.7,101.75,101.68,101.7,13925.0,97.8702,97.9184,97.851,97.8702,13925.0
2024-06-27 11:40:00,101.7,101.82,101.7,101.8,29593.0,97.8702,97.9857,97.8702,97.9665,29593.0
2024-06-27 11:45:00,101.8,101.81,101.75,101.8,8561.0,97.9665,97.9761,97.9184,97.9665,8561.0
2024-06-27 11:50:00,101.79,101.88,101.79,101.87,13027.0,97.9569,98.0435,97.9569,98.0338,13027.0
2024-06-27 11:55:00,101.87,101.92,101.83,101.83,5670.0,98.0338,98.082,97.9954,97.9954,5670.0
2024-06-27 12:00:00,101.83,101.83,101.7,101.7,5532.0,97.9954,97.9954,97.8702,97.8702,5532.0
2024-06-27 12:05:00,101.71,101.74,101.7,101.71,7112.0,97.8799,97.9087,97.8702,97.8799,7112.0
2024-06-27 12:10:00,101.72,101.73,101.7,101.71,5937.0,97.8895,97.8991,97.8702,97.8799,5937.0
2024-06-27 12:15:00,101.71,101.71,101.66,101.68,20041.0,97.8799,97.8799,97.8318,97.851,20041.0
2024-06-27 12:20:00,101.68,101.77,101.67,101.75,15815.0,97.851,97.9376,97.8414,97.9184,15815.0
2024-06-27 12:25:00,101.75,101.75,101.68,101.68,8189.0,97.9184,97.9184,97.851,97.851,8189.0
2024-06-27 12:30:00,101.66,101.71,101.65,101.67,26447.0,97.8318,97.8799,97.8221,97.8414,26447.0
2024-06-27 12:35:00,101.68,101.69,101.47,101.47,33257.0,97.851,97.8606,97.6489,97.6489,33257.0
2024-06-27 12:40:00,101.47,101.54,101.45,101.54,6636.0,97.6489,97.7163,97.6297,97.7163,6636.0
2024-06-27 12:45:00,101.52,101.56,101.51,101.53,9278.0,97.697,97.7355,97.6874,97.7066,9278.0
2024-06-27 12:50:00,101.52,101.54,101.51,101.52,5667.0,97.697,97.7163,97.6874,97.697,5667.0
2024-06-27 12:55:00,101.53,101.54,101.5,101.52,6171.0,97.7066,97.7163,97.6778,97.697,6171.0
2024-06-27 13:00:00,101.51,101.6,101.51,101.58,13948.0,97.6874,97.774,97.6874,97.7548,13948.0
2024-06-27 13:05:00,101.57,101.62,101.57,101.59,6616.0,97.7451,97.7933,97.7451,97.7644,6616.0
2024-06-27 13:10:00,101.59,101.62,101.59,101.61,7391.0,97.7644,97.7933,97.7644,97.7836,7391.0
2024-06-27 13:15:00,101.61,101.67,101.6,101.65,8938.0,97.7836,97.8414,97.774,97.8221,8938.0
2024-06-27 13:20:00,101.64,101.66,101.63,101.66,5473.0,97.8125,97.8318,97.8029,97.8318,5473.0
2024-06-27 13:25:00,101.66,101.71,101.65,101.71,7375.0,97.8318,97.8799,97.8221,97.8799,7375.0
2024-06-27 13:30:00,101.7,101.7,101.67,101.69,16015.0,97.8702,97.8702,97.8414,97.8606,16015.0
2024-06-27 13:35:00,101.69,101.7,101.67,101.68,12951.0,97.8606,97.8702,97.8414,97.851,12951.0
2024-06-27 13:40:00,101.68,101.7,101.67,101.67,14619.0,97.851,97.8702,97.8414,97.8414,14619.0
2024-06-27 13:45:00,101.66,101.69,101.65,101.67,12441.0,97.8318,97.8606,97.8221,97.8414,12441.0
2024-06-27 13:50:00,101.68,101.68,101.61,101.63,12061.0,97.851,97.851,97.7836,97.8029,12061.0
2024-06-27 13:55:00,101.63,101.65,101.62,101.63,17708.0,97.8029,97.8221,97.7933,97.8029,17708.0
2024-06-27 14:00:00,101.63,101.64,101.49,101.51,34239.0,97.8029,97.8125,97.6682,97.6874,34239.0
2024-06-27 14:05:00,101.51,101.51,101.38,101.39,7742.0,97.6874,97.6874,97.5623,97.5719,7742.0
2024-06-27 14:10:00,101.39,101.41,101.31,101.34,6783.0,97.5719,97.5912,97.4949,97.5238,6783.0
2024-06-27 14:15:00,101.34,101.34,101.19,101.2,9430.0,97.5238,97.5238,97.3795,97.3891,9430.0
2024-06-27 14:20:00,101.19,101.24,101.18,101.18,16360.0,97.3795,97.4276,97.3698,97.3698,16360.0
2024-06-27 14:25:00,101.2,101.2,101.14,101.14,16497.0,97.3891,97.3891,97.3313,97.3313,16497.0
2024-06-27 14:30:00,101.14,101.16,101.09,101.14,21309.0,97.3313,97.3506,97.2832,97.3313,21309.0
2024-06-27 14:35:00,101.14,101.2,101.13,101.17,14418.0,97.3313,97.3891,97.3217,97.3602,14418.0
2024-06-27 14:40:00,101.17,101.24,101.16,101.24,15160.0,97.3602,97.4276,97.3506,97.4276,15160.0
2024-06-27 14:45:00,101.25,101.33,101.22,101.32,7215.0,97.4372,97.5142,97.4083,97.5046,7215.0
2024-06-27 14:50:00,101.33,101.36,101.32,101.35,8898.0,97.5142,97.5431,97.5046,97.5334,8898.0
2024-06-27 14:55:00,101.36,101.36,101.31,101.34,11887.0,97.5431,97.5431,97.4949,97.5238,11887.0
2024-06-27 15:00:00,101.34,101.45,101.34,101.44,9953.0,97.5238,97.6297,97.5238,97.62,9953.0
2024-06-27 15:05:00,101.44,101.48,101.43,101.46,14068.0,97.62,97.6585,97.6104,97.6393,14068.0
2024-06-27 15:10:00,101.47,101.52,101.45,101.52,15712.0,97.6489,97.697,97.6297,97.697,15712.0
2024-06-27 15:15:00,101.54,101.57,101.5,101.57,22313.0,97.7163,97.7451,97.6778,97.7451,22313.0
2024-06-27 15:20:00,101.57,101.63,101.54,101.62,17691.0,97.7451,97.8029,97.7163,97.7933,17691.0
2024-06-27 15:25:00,101.62,101.63,101.58,101.63,17656.0,97.7933,97.8029,97.7548,97.8029,17656.0
2024-06-27 15:30:00,101.65,101.65,101.57,101.58,24773.0,97.8221,97.8221,97.7451,97.7548,24773.0
2024-06-27 15:35:00,101.58,101.6,101.52,101.54,27596.0,97.7548,97.774,97.697,97.7163,27596.0
2024-06-27 15:40:00,101.55,101.6,101.53,101.58,21770.0,97.7259,97.774,97.7066,97.7548,21770.0
2024-06-27 15:45:00,101.58,101.59,101.53,101.54,30050.0,97.7548,97.7644,97.7066,97.7163,30050.0
2024-06-27 15:50:00,101.54,101.64,101.48,101.49,46320.0,97.7163,97.8125,97.6585,97.6682,46320.0
2024-06-27 15:55:00,101.49,101.57,101.4,101.57,241674.0,97.6682,97.7451,97.5815,97.7451,241674.0
2024-06-28 09:30:00,101.53,101.76,101.14,101.52,76210.0,97.7066,97.928,97.3313,97.697,76210.0
2024-06-28 09:35:00,101.51,101.55,101.3,101.42,23792.0,97.6874,97.7259,97.4853,97.6008,23792.0
2024-06-28 09:40:00,101.47,101.59,101.36,101.37,14435.0,97.6489,97.7644,97.5431,97.5527,14435.0
2024-06-28 09:45:00,101.34,101.35,101.21,101.29,9892.0,97.5238,97.5334,97.3987,97.4757,9892.0
2024-06-28 09:50:00,101.31,101.34,101.17,101.17,8066.0,97.4949,97.5238,97.3602,97.3602,8066.0
2024-06-28 09:55:00,101.19,101.33,101.1,101.13,9148.0,97.3795,97.5142,97.2928,97.3217,9148.0
2024-06-28 10:00:00,101.15,101.28,101.15,101.21,29325.0,97.341,97.4661,97.341,97.3987,29325.0
2024-06-28 10:05:00,101.21,101.33,101.21,101.27,16662.0,97.3987,97.5142,97.3987,97.4564,16662.0
2024-06-28 10:10:00,101.26,101.28,101.15,101.2,22738.0,97.4468,97.4661,97.341,97.3891,22738.0
2024-06-28 10:15:00,101.21,101.4,101.18,101.29,22474.0,97.3987,97.5815,97.3698,97.4757,22474.0
2024-06-28 10:20:00,101.27,101.48,101.24,101.45,18299.0,97.4564,97.6585,97.4276,97.6297,18299.0
2024-06-28 10:25:00,101.45,101.56,101.45,101.54,16037.0,97.6297,97.7355,97.6297,97.7163,16037.0
2024-06-28 10:30:00,101.53,101.63,101.53,101.55,42857.0,97.7066,97.8029,97.7066,97.7259,42857.0
2024-06-28 10:35:00,101.55,101.65,101.48,101.52,65126.0,97.7259,97.8221,97.6585,97.697,65126.0
2024-06-28 10:40:00,101.52,101.54,101.38,101.42,22145.0,97.697,97.7163,97.5623,97.6008,22145.0
2024-06-28 10:45:00,101.43,101.6,101.38,101.52,23243.0,97.6104,97.774,97.5623,97.697,23243.0
2024-06-28 10:50:00,101.52,101.54,101.44,101.48,13665.0,97.697,97.7163,97.62,97.6585,13665.0
2024-06-28 10:55:00,101.47,101.56,101.45,101.56,17174.0,97.6489,97.7355,97.6297,97.7355,17174.0
2024-06-28 11:00:00,101.55,101.55,101.36,101.36,16992.0,97.7259,97.7259,97.5431,97.5431,16992.0
2024-06-28 11:05:00,101.36,101.45,101.3,101.33,12233.0,97.5431,97.6297,97.4853,97.5142,12233.0
2024-06-28 11:10:00,101.32,101.38,101.31,101.38,14998.0,97.5046,97.5623,97.4949,97.5623,14998.0
2024-06-28 11:15:00,101.38,101.43,101.34,101.4,46650.0,97.5623,97.6104,97.5238,97.5815,46650.0
2024-06-28 11:20:00,101.38,101.4,101.33,101.34,17184.0,97.5623,97.5815,97.5142,97.5238,17184.0
2024-06-28 11:25:00,101.34,101.41,101.27,101.41,24547.0,97.5238,97.5912,97.4564,97.5912,24547.0
2024-06-28 11:30:00,101.39,101.5,101.34,101.46,18160.0,97.5719,97.6778,97.5238,97.6393,18160.0
2024-06-28 11:35:00,101.44,101.5,101.44,101.47,18151.0,97.62,97.6778,97.62,97.6489,18151.0
2024-06-28 11:40:00,101.49,101.5,101.32,101.32,11358.0,97.6682,97.6778,97.5046,97.5046,11358.0
2024-06-28 11:45:00,101.32,101.32,101.22,101.25,20051.0,97.5046,97.5046,97.4083,97.4372,20051.0
2024-06-28 11:50:00,101.25,101.29,101.21,101.28,16077.0,97.4372,97.4757,97.3987,97.4661,16077.0
2024-06-28 11:55:00,101.29,101.31,101.26,101.28,16207.0,97.4757,97.4949,97.4468,97.4661,16207.0
2024-06-28 12:00:00,101.27,101.31,101.24,101.25,15567.0,97.4564,97.4949,97.4276,97.4372,15567.0
2024-06-28 12:05:00,101.26,101.34,101.23,101.25,10418.0,97.4468,97.5238,97.4179,97.4372,10418.0
2024-06-28 12:10:00,101.23,101.35,101.23,101.33,17087.0,97.4179,97.5334,97.4179,97.5142,17087.0
2024-06-28 12:15:00,101.33,101.4,101.29,101.39,9628.0,97.5142,97.5815,97.4757,97.5719,9628.0
2024-06-28 12:20:00,101.38,101.5,101.38,101.48,9510.0,97.5623,97.6778,97.5623,97.6585,9510.0
2024-06-28 12:25:00,101.5,101.5,101.43,101.44,26807.0,97.6778,97.6778,97.6104,97.62,26807.0
2024-06-28 12:30:00,101.43,101.54,101.4,101.51,30575.0,97.6104,97.7163,97.5815,97.6874,30575.0
2024-06-28 12:35:00,101.51,101.54,101.41,101.44,28559.0,97.6874,97.7163,97.5912,97.62,28559.0
2024-06-28 12:40:00,101.44,101.46,101.37,101.38,19989.0,97.62,97.6393,97.5527,97.5623,19989.0
2024-06-28 12:45:00,101.37,101.37,101.34,101.35,11468.0,97.5527,97.5527,97.5238,97.5334,11468.0
2024-06-28 12:50:00,101.36,101.38,101.32,101.32,9541.0,97.5431,97.5623,97.5046,97.5046,9541.0
2024-06-28 12:55:00,101.33,101.38,101.29,101.3,20666.0,97.5142,97.5623,97.4757,97.4853,20666.0
2024-06-28 13:00:00,101.3,101.34,101.28,101.3,11898.0,97.4853,97.5238,97.4661,97.4853,11898.0
2024-06-28 13:05:00,101.29,101.31,101.26,101.28,7399.0,97.4757,97.4949,97.4468,97.4661,7399.0
2024-06-28 13:10:00,101.28,101.28,101.2,101.25,9730.0,97.4661,97.4661,97.3891,97.4372,9730.0
2024-06-28 13:15:00,101.24,101.26,101.21,101.24,10262.0,97.4276,97.4468,97.3987,97.4276,10262.0
2024-06-28 13:20:00,101.24,101.24,101.12,101.12,21090.0,97.4276,97.4276,97.3121,97.3121,21090.0
2024-06-28 13:25:00,101.11,101.12,101.06,101.07,10157.0,97.3025,97.3121,97.2543,97.264,10157.0
2024-06-28 13:30:00,101.06,101.11,101.04,101.11,12541.0,97.2543,97.3025,97.2351,97.3025,12541.0
2024-06-28 13:35:00,101.13,101.21,101.09,101.18,11987.0,97.3217,97.3987,97.2832,97.3698,11987.0
2024-06-28 13:40:00,101.17,101.21,101.17,101.21,11483.0,97.3602,97.3987,97.3602,97.3987,11483.0
2024-06-28 13:45:00,101.25,101.28,101.22,101.28,10097.0,97.4372,97.4661,97.4083,97.4661,10097.0
2024-06-28 13:50:00,101.28,101.37,101.27,101.36,10165.0,97.4661,97.5527,97.4564,97.5431,10165.0
2024-06-28 13:55:00,101.36,101.38,101.33,101.34,9587.0,97.5431,97.5623,97.5142,97.5238,9587.0
2024-06-28 14:00:00,101.34,101.38,101.29,101.36,21381.0,97.5238,97.5623,97.4757,97.5431,21381.0
2024-06-28 14:05:00,101.36,101.48,101.35,101.41,25338.0,97.5431,97.6585,97.5334,97.5912,25338.0
2024-06-28 14:10:00,101.4,101.46,101.4,101.43,35650.0,97.5815,97.6393,97.5815,97.6104,35650.0
2024-06-28 14:15:00,101.43,101.48,101.42,101.44,17984.0,97.6104,97.6585,97.6008,97.62,17984.0
2024-06-28 14:20:00,101.42,101.43,101.25,101.33,12435.0,97.6008,97.6104,97.4372,97.5142,12435.0
2024-06-28 14:25:00,101.34,101.37,101.32,101.33,13105.0,97.5238,97.5527,97.5046,97.5142,13105.0
2024-06-28 14:30:00,101.33,101.34,101.19,101.19,10549.0,97.5142,97.5238,97.3795,97.3795,10549.0
2024-06-28 14:35:00,101.19,101.21,101.07,101.07,116405.0,97.3795,97.3987,97.264,97.264,116405.0
2024-06-28 14:40:00,101.08,101.14,101.06,101.07,9679.0,97.2736,97.3313,97.2543,97.264,9679.0
2024-06-28 14:45:00,101.06,101.07,101.01,101.04,11870.0,97.2543,97.264,97.2062,97.2351,11870.0
2024-06-28 14:50:00,101.04,101.07,101.01,101.03,11052.0,97.2351,97.264,97.2062,97.2255,11052.0
2024-06-28 14:55:00,101.02,101.04,100.99,101.03,15122.0,97.2159,97.2351,97.187,97.2255,15122.0
2024-06-28 15:00:00,101.03,101.03,100.96,100.97,13636.0,97.2255,97.2255,97.1581,97.1677,13636.0
2024-06-28 15:05:00,100.96,101.0,100.92,100.98,16678.0,97.1581,97.1966,97.1196,97.1774,16678.0
2024-06-28 15:10:00,100.98,101.0,100.92,100.96,15540.0,97.1774,97.1966,97.1196,97.1581,15540.0
2024-06-28 15:15:00,100.95,101.01,100.93,100.95,24106.0,97.1485,97.2062,97.1292,97.1485,24106.0
2024-06-28 15:20:00,100.94,101.01,100.92,101.0,17841.0,97.1389,97.2062,97.1196,97.1966,17841.0
2024-06-28 15:25:00,101.0,101.07,100.96,101.01,23474.0,97.1966,97.264,97.1581,97.2062,23474.0
2024-06-28 15:30:00,101.01,101.13,101.01,101.1,34271.0,97.2062,97.3217,97.2062,97.2928,34271.0
2024-06-28 15:35:00,101.12,101.17,101.09,101.15,25414.0,97.3121,97.3602,97.2832,97.341,25414.0
2024-06-28 15:40:00,101.15,101.26,101.12,101.2,22840.0,97.341,97.4468,97.3121,97.3891,22840.0
2024-06-28 15:45:00,101.2,101.24,101.07,101.08,50303.0,97.3891,97.4276,97.264,97.2736,50303.0
2024-06-28 15:50:00,101.08,101.3,101.05,101.12,121338.0,97.2736,97.4853,97.2447,97.3121,121338.0
2024-06-28 15:55:00,101.13,101.33,101.11,101.31,349187.0,97.3217,97.5142,97.3025,97.4949,349187.0
2024-07-01 09:30:00,101.98,102.35,101.39,102.33,82082.0,98.1397,98.4958,97.5719,98.4765,82082.0
2024-07-01 09:35:00,102.34,102.61,102.25,102.5,28955.0,98.4861,98.746,98.3995,98.6401,28955.0
2024-07-01 09:40:00,102.5,102.72,102.5,102.69,37179.0,98.6401,98.8518,98.6401,98.823,37179.0
2024-07-01 09:45:00,102.75,103.28,102.74,103.22,23315.0,98.8807,99.3907,98.8711,99.333,23315.0
2024-07-01 09:50:00,103.27,103.29,103.09,103.15,22470.0,99.3811,99.4004,99.2079,99.2656,22470.0
2024-07-01 09:55:00,103.1,103.11,102.64,102.72,18145.0,99.2175,99.2272,98.7748,98.8518,18145.0
2024-07-01 10:00:00,102.79,102.84,102.57,102.66,11824.0,98.9192,98.9673,98.7075,98.7941,11824.0
2024-07-01 10:05:00,102.65,102.92,102.62,102.78,38936.0,98.7845,99.0443,98.7556,98.9096,38936.0
2024-07-01 10:10:00,102.78,102.81,102.6,102.63,18151.0,98.9096,98.9384,98.7364,98.7652,18151.0
2024-07-01 10:15:00,102.67,102.67,102.35,102.4,31747.0,98.8037,98.8037,98.4958,98.5439,31747.0
2024-07-01 10:20:00,102.37,102.39,102.08,102.29,20176.0,98.515,98.5343,98.2359,98.438,20176.0
2024-07-01 10:25:00,102.29,102.33,102.17,102.17,16841.0,98.438,98.4765,98.3225,98.3225,16841.0
2024-07-01 10:30:00,102.14,102.19,102.07,102.09,21997.0,98.2937,98.3418,98.2263,98.2456,21997.0
2024-07-01 10:35:00,102.07,102.24,102.07,102.22,23611.0,98.2263,98.3899,98.2263,98.3707,23611.0
2024-07-01 10:40:00,102.2,102.29,102.12,102.27,18752.0,98.3514,98.438,98.2744,98.4188,18752.0
2024-07-01 10:45:00,102.27,102.29,102.15,102.2,17649.0,98.4188,98.438,98.3033,98.3514,17649.0
2024-07-01 10:50:00,102.2,102.2,102.13,102.13,33321.0,98.3514,98.3514,98.2841,98.2841,33321.0
2024-07-01 10:55:00,102.14,102.14,101.95,102.04,17826.0,98.2937,98.2937,98.1108,98.1974,17826.0
2024-07-01 11:00:00,102.03,102.07,101.91,101.97,13575.0,98.1878,98.2263,98.0723,98.1301,13575.0
2024-07-01 11:05:00,101.96,102.09,101.94,102.07,20278.0,98.1205,98.2456,98.1012,98.2263,20278.0
2024-07-01 11:10:00,102.04,102.07,101.87,101.87,17435.0,98.1974,98.2263,98.0338,98.0338,17435.0
2024-07-01 11:15:00,101.84,101.88,101.79,101.83,15332.0,98.005,98.0435,97.9569,97.9954,15332.0
2024-07-01 11:20:00,101.82,101.86,101.76,101.83,23517.0,97.9857,98.0242,97.928,97.9954,23517.0
2024-07-01 11:25:00,101.83,101.93,101.82,101.85,24036.0,97.9954,98.0916,97.9857,98.0146,24036.0
2024-07-01 11:30:00,101.87,102.02,101.87,101.94,11606.0,98.0338,98.1782,98.0338,98.1012,11606.0
2024-07-01 11:35:00,101.93,101.94,101.85,101.93,8107.0,98.0916,98.1012,98.0146,98.0916,8107.0
2024-07-01 11:40:00,101.92,101.93,101.87,101.9,12001.0,98.082,98.0916,98.0338,98.0627,12001.0
2024-07-01 11:45:00,101.9,102.0,101.89,102.0,17352.0,98.0627,98.159,98.0531,98.159,17352.0
2024-07-01 11:50:00,102.01,102.05,101.99,102.05,12071.0,98.1686,98.2071,98.1493,98.2071,12071.0
2024-07-01 11:55:00,102.05,102.07,101.96,101.97,17309.0,98.2071,98.2263,98.1205,98.1301,17309.0
2024-07-01 12:00:00,101.96,101.96,101.75,101.75,7390.0,98.1205,98.1205,97.9184,97.9184,7390.0
2024-07-01 12:05:00,101.76,101.84,101.75,101.81,7414.0,97.928,98.005,97.9184,97.9761,7414.0
2024-07-01 12:10:00,101.82,101.84,101.7,101.74,11476.0,97.9857,98.005,97.8702,97.9087,11476.0
2024-07-01 12:15:00,101.74,101.8,101.7,101.7,11704.0,97.9087,97.9665,97.8702,97.8702,11704.0
2024-07-01 12:20:00,101.72,101.75,101.69,101.75,5948.0,97.8895,97.9184,97.8606,97.9184,5948.0
2024-07-01 12:25:00,101.74,101.76,101.7,101.72,14501.0,97.9087,97.928,97.8702,97.8895,14501.0
2024-07-01 12:30:00,101.72,101.74,101.63,101.67,10232.0,97.8895,97.9087,97.8029,97.8414,10232.0
2024-07-01 12:35:00,101.66,101.71,101.64,101.66,12179.0,97.8318,97.8799,97.8125,97.8318,12179.0
2024-07-01 12:40:00,101.66,101.7,101.65,101.65,10885.0,97.8318,97.8702,97.8221,97.8221,10885.0
2024-07-01 12:45:00,101.66,101.66,101.54,101.58,12230.0,97.8318,97.8318,97.7163,97.7548,12230.0
2024-07-01 12:50:00,101.58,101.59,101.47,101.48,9415.0,97.7548,97.7644,97.6489,97.6585,9415.0
2024-07-01 12:55:00,101.48,101.6,101.47,101.57,11238.0,97.6585,97.774,97.6489,97.7451,11238.0
2024-07-01 13:00:00,101.58,101.61,101.51,101.55,6995.0,97.7548,97.7836,97.6874,97.7259,6995.0
2024-07-01 13:05:00,101.56,101.63,101.56,101.63,5183.0,97.7355,97.8029,97.7355,97.8029,5183.0
2024-07-01 13:10:00,101.63,101.71,101.62,101.62,8354.0,97.8029,97.8799,97.7933,97.7933,8354.0
2024-07-01 13:15:00,101.63,101.69,101.63,101.69,9064.0,97.8029,97.8606,97.8029,97.8606,9064.0
2024-07-01 13:20:00,101.67,101.71,101.63,101.65,12329.0,97.8414,97.8799,97.8029,97.8221,12329.0
2024-07-01 13:25:00,101.65,101.66,101.6,101.6,9303.0,97.8221,97.8318,97.774,97.774,9303.0
2024-07-01 13:30:00,101.6,101.66,101.6,101.62,8968.0,97.774,97.8318,97.774,97.7933,8968.0
2024-07-01 13:35:00,101.62,101.74,101.62,101.7,9060.0,97.7933,97.9087,97.7933,97.8702,9060.0
2024-07-01 13:40:00,101.7,101.71,101.64,101.66,11414.0,97.8702,97.8799,97.8125,97.8318,11414.0
2024-07-01 13:45:00,101.66,101.82,101.66,101.78,10531.0,97.8318,97.9857,97.8318,97.9472,10531.0
2024-07-01 13:50:00,101.79,101.79,101.72,101.78,7749.0,97.9569,97.9569,97.8895,97.9472,7749.0
2024-07-01 13:55:00,101.77,101.77,101.64,101.68,11924.0,97.9376,97.9376,97.8125,97.851,11924.0
2024-07-01 14:00:00,101.68,101.68,101.6,101.6,10411.0,97.851,97.851,97.774,97.774,10411.0
2024-07-01 14:05:00,101.6,101.65,101.59,101.59,7821.0,97.774,97.8221,97.7644,97.7644,7821.0
2024-07-01 14:10:00,101.6,101.6,101.54,101.56,9810.0,97.774,97.774,97.7163,97.7355,9810.0
2024-07-01 14:15:00,101.56,101.56,101.51,101.54,7062.0,97.7355,97.7355,97.6874,97.7163,7062.0
2024-07-01 14:20:00,101.53,101.57,101.53,101.56,8246.0,97.7066,97.7451,97.7066,97.7355,8246.0
2024-07-01 14:25:00,101.56,101.57,101.52,101.54,13122.0,97.7355,97.7451,97.697,97.7163,13122.0
2024-07-01 14:30:00,101.53,101.53,101.46,101.47,15718.0,97.7066,97.7066,97.6393,97.6489,15718.0
2024-07-01 14:35:00,101.47,101.48,101.38,101.41,16059.0,97.6489,97.6585,97.5623,97.5912,16059.0
2024-07-01 14:40:00,101.41,101.42,101.35,101.36,16037.0,97.5912,97.6008,97.5334,97.5431,16037.0
2024-07-01 14:45:00,101.36,101.37,101.23,101.25,13001.0,97.5431,97.5527,97.4179,97.4372,13001.0
2024-07-01 14:50:00,101.26,101.33,101.25,101.3,12461.0,97.4468,97.5142,97.4372,97.4853,12461.0
2024-07-01 14:55:00,101.31,101.4,101.29,101.33,14287.0,97.4949,97.5815,97.4757,97.5142,14287.0
2024-07-01 15:00:00,101.33,101.4,101.32,101.4,8400.0,97.5142,97.5815,97.5046,97.5815,8400.0
2024-07-01 15:05:00,101.42,101.47,101.4,101.44,28877.0,97.6008,97.6489,97.5815,97.62,28877.0
2024-07-01 15:10:00,101.45,101.45,101.32,101.34,9748.0,97.6297,97.6297,97.5046,97.5238,9748.0
2024-07-01 15:15:00,101.34,101.41,101.32,101.41,9541.0,97.5238,97.5912,97.5046,97.5912,9541.0
2024-07-01 15:20:00,101.41,101.41,101.24,101.24,14460.0,97.5912,97.5912,97.4276,97.4276,14460.0
2024-07-01 15:25:00,101.27,101.29,101.18,101.22,17455.0,97.4564,97.4757,97.3698,97.4083,17455.0
2024-07-01 15:30:00,101.22,101.29,101.2,101.29,18249.0,97.4083,97.4757,97.3891,97.4757,18249.0
2024-07-01 15:35:00,101.29,101.32,101.25,101.31,43937.0,97.4757,97.5046,97.4372,97.4949,43937.0
2024-07-01 15:40:00,101.31,101.38,101.27,101.38,32598.0,97.4949,97.5623,97.4564,97.5623,32598.0
2024-07-01 15:45:00,101.37,101.51,101.37,101.46,38140.0,97.5527,97.6874,97.5527,97.6393,38140.0
2024-07-01 15:50:00,101.46,101.56,101.42,101.44,49522.0,97.6393,97.7355,97.6008,97.62,49522.0
2024-07-01 15:55:00,101.44,101.45,101.17,101.23,183208.0,97.62,97.6297,97.3602,97.4179,183208.0
2024-07-02 09:30:00,101.29,101.63,101.27,101.63,51278.0,97.4757,97.8029,97.4564,97.8029,51278.0
2024-07-02 09:35:00,101.62,101.74,101.51,101.74,13052.0,97.7933,97.9087,97.6874,97.9087,13052.0
2024-07-02 09:40:00,101.73,101.94,101.67,101.68,26259.0,97.8991,98.1012,97.8414,97.851,26259.0
2024-07-02 09:45:00,101.68,101.71,101.55,101.71,34015.0,97.851,97.8799,97.7259,97.8799,34015.0
2024-07-02 09:50:00,101.76,101.83,101.62,101.71,23319.0,97.928,97.9954,97.7933,97.8799,23319.0
2024-07-02 09:55:00,101.71,101.8,101.69,101.69,11211.0,97.8799,97.9665,97.8606,97.8606,11211.0
2024-07-02 10:00:00,101.7,101.7,101.55,101.65,30427.0,97.8702,97.8702,97.7259,97.8221,30427.0
2024-07-02 10:05:00,101.68,101.73,101.65,101.7,15969.0,97.851,97.8991,97.8221,97.8702,15969.0
2024-07-02 10:10:00,101.71,101.77,101.67,101.75,6600.0,97.8799,97.9376,97.8414,97.9184,6600.0
2024-07-02 10:15:00,101.73,101.77,101.69,101.75,10659.0,97.8991,97.9376,97.8606,97.9184,10659.0
2024-07-02 10:20:00,101.73,101.76,101.65,101.66,19708.0,97.8991,97.928,97.8221,97.8318,19708.0
2024-07-02 10:25:00,101.67,101.78,101.54,101.65,286655.0,97.8414,97.9472,97.7163,97.8221,286655.0
2024-07-02 10:30:00,101.63,101.65,101.49,101.52,79069.0,97.8029,97.8221,97.6682,97.697,79069.0
2024-07-02 10:35:00,101.53,101.67,101.51,101.65,47328.0,97.7066,97.8414,97.6874,97.8221,47328.0
2024-07-02 10:40:00,101.63,101.64,101.3,101.3,8006.0,97.8029,97.8125,97.4853,97.4853,8006.0
2024-07-02 10:45:00,101.28,101.37,101.25,101.36,16533.0,97.4661,97.5527,97.4372,97.5431,16533.0
2024-07-02 10:50:00,101.35,101.52,101.34,101.45,28665.0,97.5334,97.697,97.5238,97.6297,28665.0
2024-07-02 10:55:00,101.46,101.47,101.33,101.33,10330.0,97.6393,97.6489,97.5142,97.5142,10330.0
2024-07-02 11:00:00,101.33,101.37,101.27,101.29,11376.0,97.5142,97.5527,97.4564,97.4757,11376.0
2024-07-02 11:05:00,101.28,101.28,101.14,101.15,19014.0,97.4661,97.4661,97.3313,97.341,19014.0
2024-07-02 11:10:00,101.15,101.23,101.11,101.21,18914.0,97.341,97.4179,97.3025,97.3987,18914.0
2024-07-02 11:15:00,101.21,101.3,101.21,101.26,10866.0,97.3987,97.4853,97.3987,97.4468,10866.0
2024-07-02 11:20:00,101.25,101.38,101.25,101.34,9144.0,97.4372,97.5623,97.4372,97.5238,9144.0
2024-07-02 11:25:00,101.34,101.4,101.29,101.4,13614.0,97.5238,97.5815,97.4757,97.5815,13614.0
2024-07-02 11:30:00,101.41,101.42,101.32,101.33,9574.0,97.5912,97.6008,97.5046,97.5142,9574.0
2024-07-02 11:35:00,101.35,101.37,101.3,101.31,20458.0,97.5334,97.5527,97.4853,97.4949,20458.0
2024-07-02 11:40:00,101.33,101.37,101.27,101.35,10409.0,97.5142,97.5527,97.4564,97.5334,10409.0
2024-07-02 11:45:00,101.34,101.44,101.34,101.44,18051.0,97.5238,97.62,97.5238,97.62,18051.0
2024-07-02 11:50:00,101.44,101.53,101.43,101.5,23439.0,97.62,97.7066,97.6104,97.6778,23439.0
2024-07-02 11:55:00,101.5,101.5,101.46,101.47,11672.0,97.6778,97.6778,97.6393,97.6489,11672.0
2024-07-02 12:00:00,101.46,101.49,101.42,101.43,6691.0,97.6393,97.6682,97.6008,97.6104,6691.0
2024-07-02 12:05:00,101.41,101.41,101.34,101.39,5487.0,97.5912,97.5912,97.5238,97.5719,5487.0
2024-07-02 12:10:00,101.39,101.45,101.38,101.44,4022.0,97.5719,97.6297,97.5623,97.62,4022.0
2024-07-02 12:15:00,101.44,101.48,101.43,101.48,5611.0,97.62,97.6585,97.6104,97.6585,5611.0
2024-07-02 12:20:00,101.47,101.5,101.46,101.49,9760.0,97.6489,97.6778,97.6393,97.6682,9760.0
2024-07-02 12:25:00,101.48,101.49,101.43,101.47,11404.0,97.6585,97.6682,97.6104,97.6489,11404.0
2024-07-02 12:30:00,101.48,101.49,101.43,101.47,10768.0,97.6585,97.6682,97.6104,97.6489,10768.0
2024-07-02 12:35:00,101.47,101.47,101.43,101.43,8154.0,97.6489,97.6489,97.6104,97.6104,8154.0
2024-07-02 12:40:00,101.42,101.46,101.39,101.4,7955.0,97.6008,97.6393,97.5719,97.5815,7955.0
2024-07-02 12:45:00,101.41,101.45,101.4,101.43,10172.0,97.5912,97.6297,97.5815,97.6104,10172.0
2024-07-02 12:50:00,101.42,101.43,101.33,101.34,17461.0,97.6008,97.6104,97.5142,97.5238,17461.0
2024-07-02 12:55:00,101.33,101.34,101.25,101.27,11615.0,97.5142,97.5238,97.4372,97.4564,11615.0
2024-07-02 13:00:00,101.28,101.33,101.23,101.3,6003.0,97.4661,97.5142,97.4179,97.4853,6003.0
2024-07-02 13:05:00,101.3,101.3,101.24,101.28,4080.0,97.4853,97.4853,97.4276,97.4661,4080.0
2024-07-02 13:10:00,101.27,101.31,101.21,101.23,7505.0,97.4564,97.4949,97.3987,97.4179,7505.0
2024-07-02 13:15:00,101.24,101.29,101.21,101.29,6014.0,97.4276,97.4757,97.3987,97.4757,6014.0
2024-07-02 13:20:00,101.28,101.34,101.21,101.22,19805.0,97.4661,97.5238,97.3987,97.4083,19805.0
2024-07-02 13:25:00,101.21,101.26,101.21,101.25,7797.0,97.3987,97.4468,97.3987,97.4372,7797.0
2024-07-02 13:30:00,101.26,101.41,101.26,101.38,13258.0,97.4468,97.5912,97.4468,97.5623,13258.0
2024-07-02 13:35:00,101.4,101.46,101.38,101.44,11125.0,97.5815,97.6393,97.5623,97.62,11125.0
2024-07-02 13:40:00,101.44,101.48,101.43,101.45,17616.0,97.62,97.6585,97.6104,97.6297,17616.0
2024-07-02 13:45:00,101.45,101.46,101.41,101.42,7559.0,97.6297,97.6393,97.5912,97.6008,7559.0
2024-07-02 13:50:00,101.41,101.49,101.41,101.44,5354.0,97.5912,97.6682,97.5912,97.62,5354.0
2024-07-02 13:55:00,101.44,101.44,101.33,101.34,6013.0,97.62,97.62,97.5142,97.5238,6013.0
2024-07-02 14:00:00,101.34,101.4,101.33,101.39,5753.0,97.5238,97.5815,97.5142,97.5719,5753.0
2024-07-02 14:05:00,101.36,101.43,101.34,101.42,12203.0,97.5431,97.6104,97.5238,97.6008,12203.0
2024-07-02 14:10:00,101.43,101.45,101.42,101.42,7296.0,97.6104,97.6297,97.6008,97.6008,7296.0
2024-07-02 14:15:00,101.42,101.42,101.39,101.42,13220.0,97.6008,97.6008,97.5719,97.6008,13220.0
2024-07-02 14:20:00,101.42,101.44,101.41,101.42,4843.0,97.6008,97.62,97.5912,97.6008,4843.0
2024-07-02 14:25:00,101.41,101.41,101.34,101.36,7021.0,97.5912,97.5912,97.5238,97.5431,7021.0
2024-07-02 14:30:00,101.36,101.41,101.34,101.41,10613.0,97.5431,97.5912,97.5238,97.5912,10613.0
2024-07-02 14:35:00,101.4,101.47,101.4,101.46,6488.0,97.5815,97.6489,97.5815,97.6393,6488.0
2024-07-02 14:40:00,101.46,101.47,101.37,101.39,16925.0,97.6393,97.6489,97.5527,97.5719,16925.0
2024-07-02 14:45:00,101.38,101.4,101.34,101.35,13283.0,97.5623,97.5815,97.5238,97.5334,13283.0
2024-07-02 14:50:00,101.36,101.37,101.26,101.26,6772.0,97.5431,97.5527,97.4468,97.4468,6772.0
2024-07-02 14:55:00,101.27,101.3,101.26,101.29,8949.0,97.4564,97.4853,97.4468,97.4757,8949.0
2024-07-02 15:00:00,101.27,101.31,101.23,101.3,10309.0,97.4564,97.4949,97.4179,97.4853,10309.0
2024-07-02 15:05:00,101.29,101.31,101.28,101.3,7768.0,97.4757,97.4949,97.4661,97.4853,7768.0
2024-07-02 15:10:00,101.31,101.32,101.27,101.31,10958.0,97.4949,97.5046,97.4564,97.4949,10958.0
2024-07-02 15:15:00,101.31,101.34,101.3,101.31,11575.0,97.4949,97.5238,97.4853,97.4949,11575.0
2024-07-02 15:20:00,101.31,101.41,101.31,101.39,19540.0,97.4949,97.5912,97.4949,97.5719,19540.0
2024-07-02 15:25:00,101.41,101.47,101.4,101.46,14437.0,97.5912,97.6489,97.5815,97.6393,14437.0
2024-07-02 15:30:00,101.45,101.51,101.41,101.5,19330.0,97.6297,97.6874,97.5912,97.6778,19330.0
2024-07-02 15:35:00,101.5,101.52,101.47,101.49,15405.0,97.6778,97.697,97.6489,97.6682,15405.0
2024-07-02 15:40:00,101.48,101.62,101.48,101.62,25250.0,97.6585,97.7933,97.6585,97.7933,25250.0
2024-07-02 15:45:00,101.62,101.63,101.55,101.55,40645.0,97.7933,97.8029,97.7259,97.7259,40645.0
2024-07-02 15:50:00,101.54,101.55,101.37,101.46,66985.0,97.7163,97.7259,97.5527,97.6393,66985.0
2024-07-02 15:55:00,101.46,101.65,101.42,101.64,188832.0,97.6393,97.8221,97.6008,97.8125,188832.0
2024-07-03 09:30:00,101.78,101.88,101.41,101.53,30834.0,97.9472,98.0435,97.5912,97.7066,30834.0
2024-07-03 09:35:00,101.57,101.69,101.5,101.69,22982.0,97.7451,97.8606,97.6778,97.8606,22982.0
2024-07-03 09:40:00,101.71,101.76,101.5,101.55,25156.0,97.8799,97.928,97.6778,97.7259,25156.0
2024-07-03 09:45:00,101.51,101.76,101.51,101.63,14653.0,97.6874,97.928,97.6874,97.8029,14653.0
2024-07-03 09:50:00,101.59,101.7,101.46,101.51,26052.0,97.7644,97.8702,97.6393,97.6874,26052.0
2024-07-03 09:55:00,101.51,101.69,101.49,101.61,22109.0,97.6874,97.8606,97.6682,97.7836,22109.0
2024-07-03 10:00:00,101.62,101.76,101.57,101.72,26386.0,97.7933,97.928,97.7451,97.8895,26386.0
2024-07-03 10:05:00,101.72,101.93,101.72,101.82,17147.0,97.8895,98.0916,97.8895,97.9857,17147.0
2024-07-03 10:10:00,101.82,101.92,101.78,101.78,12705.0,97.9857,98.082,97.9472,97.9472,12705.0
2024-07-03 10:15:00,101.82,101.87,101.78,101.84,21953.0,97.9857,98.0338,97.9472,98.005,21953.0
2024-07-03 10:20:00,101.84,101.86,101.63,101.65,71073.0,98.005,98.0242,97.8029,97.8221,71073.0
2024-07-03 10:25:00,101.65,101.82,101.55,101.58,19009.0,97.8221,97.9857,97.7259,97.7548,19009.0
2024-07-03 10:30:00,101.61,101.73,101.58,101.67,41337.0,97.7836,97.8991,97.7548,97.8414,41337.0
2024-07-03 10:35:00,101.68,101.74,101.58,101.58,22646.0,97.851,97.9087,97.7548,97.7548,22646.0
2024-07-03 10:40:00,101.58,101.68,101.55,101.67,21043.0,97.7548,97.851,97.7259,97.8414,21043.0
2024-07-03 10:45:00,101.66,101.67,101.59,101.64,22656.0,97.8318,97.8414,97.7644,97.8125,22656.0
2024-07-03 10:50:00,101.63,101.78,101.62,101.68,17613.0,97.8029,97.9472,97.7933,97.851,17613.0
2024-07-03 10:55:00,101.67,101.73,101.64,101.67,17437.0,97.8414,97.8991,97.8125,97.8414,17437.0
2024-07-03 11:00:00,101.67,101.82,101.66,101.82,22511.0,97.8414,97.9857,97.8318,97.9857,22511.0
2024-07-03 11:05:00,101.84,101.9,101.65,101.69,12806.0,98.005,98.0627,97.8221,97.8606,12806.0
2024-07-03 11:10:00,101.67,101.75,101.65,101.69,20783.0,97.8414,97.9184,97.8221,97.8606,20783.0
2024-07-03 11:15:00,101.69,101.71,101.6,101.6,9217.0,97.8606,97.8799,97.774,97.774,9217.0
2024-07-03 11:20:00,101.6,101.65,101.57,101.6,18149.0,97.774,97.8221,97.7451,97.774,18149.0
2024-07-03 11:25:00,101.6,101.63,101.44,101.46,74403.0,97.774,97.8029,97.62,97.6393,74403.0
2024-07-03 11:30:00,101.44,101.44,101.39,101.42,14656.0,97.62,97.62,97.5719,97.6008,14656.0
2024-07-03 11:35:00,101.44,101.56,101.42,101.54,8072.0,97.62,97.7355,97.6008,97.7163,8072.0
2024-07-03 11:40:00,101.54,101.55,101.46,101.46,9554.0,97.7163,97.7259,97.6393,97.6393,9554.0
2024-07-03 11:45:00,101.46,101.46,101.43,101.43,8090.0,97.6393,97.6393,97.6104,97.6104,8090.0
2024-07-03 11:50:00,101.43,101.43,101.39,101.41,9600.0,97.6104,97.6104,97.5719,97.5912,9600.0
2024-07-03 11:55:00,101.4,101.41,101.34,101.37,11947.0,97.5815,97.5912,97.5238,97.5527,11947.0
2024-07-03 12:00:00,101.36,101.37,101.27,101.3,15946.0,97.5431,97.5527,97.4564,97.4853,15946.0
2024-07-03 12:05:00,101.29,101.29,101.23,101.23,12275.0,97.4757,97.4757,97.4179,97.4179,12275.0
2024-07-03 12:10:00,101.23,101.29,101.22,101.29,13644.0,97.4179,97.4757,97.4083,97.4757,13644.0
2024-07-03 12:15:00,101.29,101.35,101.29,101.34,11783.0,97.4757,97.5334,97.4757,97.5238,11783.0
2024-07-03 12:20:00,101.34,101.35,101.21,101.25,23951.0,97.5238,97.5334,97.3987,97.4372,23951.0
2024-07-03 12:25:00,101.26,101.27,101.16,101.18,50452.0,97.4468,97.4564,97.3506,97.3698,50452.0
2024-07-03 12:30:00,101.16,101.2,101.13,101.15,12482.0,97.3506,97.3891,97.3217,97.341,12482.0
2024-07-03 12:35:00,101.13,101.19,101.11,101.12,18885.0,97.3217,97.3795,97.3025,97.3121,18885.0
2024-07-03 12:40:00,101.12,101.18,101.12,101.18,15461.0,97.3121,97.3698,97.3121,97.3698,15461.0
2024-07-03 12:45:00,101.2,101.32,101.15,101.32,16610.0,97.3891,97.5046,97.341,97.5046,16610.0
2024-07-03 12:50:00,101.32,101.57,101.32,101.46,24696.0,97.5046,97.7451,97.5046,97.6393,24696.0
2024-07-03 12:55:00,101.44,101.63,101.34,101.37,81563.0,97.62,97.8029,97.5238,97.5527,81563.0
2024-07-05 09:30:00,101.15,101.37,100.8,101.14,134334.0,97.341,97.5527,97.0041,97.3313,134334.0
2024-07-05 09:35:00,101.12,101.17,100.92,101.01,15656.0,97.3121,97.3602,97.1196,97.2062,15656.0
2024-07-05 09:40:00,101.05,101.34,101.0,101.29,34665.0,97.2447,97.5238,97.1966,97.4757,34665.0
2024-07-05 09:45:00,101.29,101.33,101.12,101.24,20566.0,97.4757,97.5142,97.3121,97.4276,20566.0
2024-07-05 09:50:00,101.26,101.48,101.26,101.48,19909.0,97.4468,97.6585,97.4468,97.6585,19909.0
2024-07-05 09:55:00,101.47,101.47,101.28,101.33,11657.0,97.6489,97.6489,97.4661,97.5142,11657.0
2024-07-05 10:00:00,101.3,101.34,101.14,101.22,10663.0,97.4853,97.5238,97.3313,97.4083,10663.0
2024-07-05 10:05:00,101.24,101.24,101.06,101.17,21344.0,97.4276,97.4276,97.2543,97.3602,21344.0
2024-07-05 10:10:00,101.15,101.26,101.12,101.24,9795.0,97.341,97.4468,97.3121,97.4276,9795.0
2024-07-05 10:15:00,101.21,101.31,101.09,101.31,13409.0,97.3987,97.4949,97.2832,97.4949,13409.0
2024-07-05 10:20:00,101.29,101.51,101.29,101.49,12673.0,97.4757,97.6874,97.4757,97.6682,12673.0
2024-07-05 10:25:00,101.48,101.51,101.25,101.25,17123.0,97.6585,97.6874,97.4372,97.4372,17123.0
2024-07-05 10:30:00,101.28,101.44,101.27,101.38,24811.0,97.4661,97.62,97.4564,97.5623,24811.0
2024-07-05 10:35:00,101.37,101.52,101.36,101.49,14363.0,97.5527,97.697,97.5431,97.6682,14363.0
2024-07-05 10:40:00,101.48,101.54,101.42,101.52,15129.0,97.6585,97.7163,97.6008,97.697,15129.0
2024-07-05 10:45:00,101.52,101.57,101.48,101.52,23674.0,97.697,97.7451,97.6585,97.697,23674.0
2024-07-05 10:50:00,101.52,101.63,101.5,101.56,26419.0,97.697,97.8029,97.6778,97.7355,26419.0
2024-07-05 10:55:00,101.57,101.65,101.57,101.61,16926.0,97.7451,97.8221,97.7451,97.7836,16926.0
2024-07-05 11:00:00,101.61,101.67,101.55,101.67,13181.0,97.7836,97.8414,97.7259,97.8414,13181.0
2024-07-05 11:05:00,101.66,101.7,101.59,101.6,10528.0,97.8318,97.8702,97.7644,97.774,10528.0
2024-07-05 11:10:00,101.59,101.69,101.57,101.66,15593.0,97.7644,97.8606,97.7451,97.8318,15593.0
2024-07-05 11:15:00,101.66,101.75,101.64,101.67,15789.0,97.8318,97.9184,97.8125,97.8414,15789.0
2024-07-05 11:20:00,101.68,101.71,101.56,101.57,15272.0,97.851,97.8799,97.7355,97.7451,15272.0
2024-07-05 11:25:00,101.58,101.64,101.56,101.58,11979.0,97.7548,97.8125,97.7355,97.7548,11979.0
2024-07-05 11:30:00,101.58,101.69,101.58,101.69,11954.0,97.7548,97.8606,97.7548,97.8606,11954.0
2024-07-05 11:35:00,101.68,101.79,101.68,101.77,16842.0,97.851,97.9569,97.851,97.9376,16842.0
2024-07-05 11:40:00,101.79,101.87,101.76,101.85,36775.0,97.9569,98.0338,97.928,98.0146,36775.0
2024-07-05 11:45:00,101.84,101.87,101.82,101.84,18490.0,98.005,98.0338,97.9857,98.005,18490.0
2024-07-05 11:50:00,101.83,101.84,101.73,101.73,11335.0,97.9954,98.005,97.8991,97.8991,11335.0
2024-07-05 11:55:00,101.77,101.8,101.74,101.76,19416.0,97.9376,97.9665,97.9087,97.928,19416.0
2024-07-05 12:00:00,101.77,101.77,101.67,101.68,13546.0,97.9376,97.9376,97.8414,97.851,13546.0
2024-07-05 12:05:00,101.69,101.74,101.65,101.65,11875.0,97.8606,97.9087,97.8221,97.8221,11875.0
2024-07-05 12:10:00,101.64,101.65,101.58,101.58,5945.0,97.8125,97.8221,97.7548,97.7548,5945.0
2024-07-05 12:15:00,101.59,101.68,101.58,101.66,37599.0,97.7644,97.851,97.7548,97.8318,37599.0
2024-07-05 12:20:00,101.66,101.71,101.62,101.69,13548.0,97.8318,97.8799,97.7933,97.8606,13548.0
2024-07-05 12:25:00,101.7,101.7,101.64,101.68,11023.0,97.8702,97.8702,97.8125,97.851,11023.0
2024-07-05 12:30:00,101.69,101.75,101.68,101.75,11675.0,97.8606,97.9184,97.851,97.9184,11675.0
2024-07-05 12:35:00,101.75,101.81,101.75,101.8,12643.0,97.9184,97.9761,97.9184,97.9665,12643.0
2024-07-05 12:40:00,101.8,101.8,101.72,101.73,11217.0,97.9665,97.9665,97.8895,97.8991,11217.0
2024-07-05 12:45:00,101.72,101.72,101.66,101.68,6808.0,97.8895,97.8895,97.8318,97.851,6808.0
2024-07-05 12:50:00,101.68,101.75,101.68,101.75,16138.0,97.851,97.9184,97.851,97.9184,16138.0
2024-07-05 12:55:00,101.75,101.83,101.74,101.81,5899.0,97.9184,97.9954,97.9087,97.9761,5899.0
2024-07-05 13:00:00,101.82,101.9,101.81,101.83,24759.0,97.9857,98.0627,97.9761,97.9954,24759.0
2024-07-05 13:05:00,101.84,101.97,101.83,101.94,11471.0,98.005,98.1301,97.9954,98.1012,11471.0
2024-07-05 13:10:00,101.94,101.95,101.89,101.9,12421.0,98.1012,98.1108,98.0531,98.0627,12421.0
2024-07-05 13:15:00,101.91,101.95,101.9,101.94,8736.0,98.0723,98.1108,98.0627,98.1012,8736.0
2024-07-05 13:20:00,101.93,101.96,101.89,101.9,17564.0,98.0916,98.1205,98.0531,98.0627,17564.0
2024-07-05 13:25:00,101.89,101.9,101.86,101.88,32307.0,98.0531,98.0627,98.0242,98.0435,32307.0
2024-07-05 13:30:00,101.87,101.89,101.84,101.87,18308.0,98.0338,98.0531,98.005,98.0338,18308.0
2024-07-05 13:35:00,101.85,101.9,101.82,101.86,43820.0,98.0146,98.0627,97.9857,98.0242,43820.0
2024-07-05 13:40:00,101.87,101.98,101.87,101.98,13218.0,98.0338,98.1397,98.0338,98.1397,13218.0
2024-07-05 13:45:00,101.98,102.02,101.94,101.97,15321.0,98.1397,98.1782,98.1012,98.1301,15321.0
2024-07-05 13:50:00,101.97,101.98,101.93,101.94,14746.0,98.1301,98.1397,98.0916,98.1012,14746.0
2024-07-05 13:55:00,101.94,101.97,101.89,101.91,11391.0,98.1012,98.1301,98.0531,98.0723,11391.0
2024-07-05 14:00:00,101.92,101.92,101.83,101.84,7967.0,98.082,98.082,97.9954,98.005,7967.0
2024-07-05 14:05:00,101.84,101.9,101.83,101.87,20146.0,98.005,98.0627,97.9954,98.0338,20146.0
2024-07-05 14:10:00,101.88,101.89,101.85,101.87,8944.0,98.0435,98.0531,98.0146,98.0338,8944.0
2024-07-05 14:15:00,101.87,101.98,101.87,101.98,10314.0,98.0338,98.1397,98.0338,98.1397,10314.0
2024-07-05 14:20:00,101.98,102.03,101.98,102.01,10612.0,98.1397,98.1878,98.1397,98.1686,10612.0
2024-07-05 14:25:00,102.01,102.03,102.0,102.03,7127.0,98.1686,98.1878,98.159,98.1878,7127.0
2024-07-05 14:30:00,102.02,102.06,101.99,102.06,12621.0,98.1782,98.2167,98.1493,98.2167,12621.0
2024-07-05 14:35:00,102.06,102.09,102.02,102.09,40279.0,98.2167,98.2456,98.1782,98.2456,40279.0
2024-07-05 14:40:00,102.09,102.29,102.09,102.29,16347.0,98.2456,98.438,98.2456,98.438,16347.0
2024-07-05 14:45:00,102.29,102.35,102.26,102.33,16472.0,98.438,98.4958,98.4092,98.4765,16472.0
2024-07-05 14:50:00,102.33,102.34,102.28,102.3,10849.0,98.4765,98.4861,98.4284,98.4477,10849.0
2024-07-05 14:55:00,102.28,102.34,102.27,102.32,12534.0,98.4284,98.4861,98.4188,98.4669,12534.0
2024-07-05 15:00:00,102.32,102.33,102.2,102.2,8030.0,98.4669,98.4765,98.3514,98.3514,8030.0
2024-07-05 15:05:00,102.21,102.21,102.06,102.08,14713.0,98.361,98.361,98.2167,98.2359,14713.0
2024-07-05 15:10:00,102.08,102.13,102.07,102.08,17778.0,98.2359,98.2841,98.2263,98.2359,17778.0
2024-07-05 15:15:00,102.08,102.09,102.03,102.05,12642.0,98.2359,98.2456,98.1878,98.2071,12642.0
2024-07-05 15:20:00,102.04,102.05,102.0,102.02,13257.0,98.1974,98.2071,98.159,98.1782,13257.0
2024-07-05 15:25:00,102.02,102.04,102.01,102.02,14755.0,98.1782,98.1974,98.1686,98.1782,14755.0
2024-07-05 15:30:00,102.02,102.11,102.02,102.07,26356.0,98.1782,98.2648,98.1782,98.2263,26356.0
2024-07-05 15:35:00,102.07,102.17,102.07,102.14,18241.0,98.2263,98.3225,98.2263,98.2937,18241.0
2024-07-05 15:40:00,102.15,102.28,102.14,102.28,22141.0,98.3033,98.4284,98.2937,98.4284,22141.0
2024-07-05 15:45:00,102.29,102.34,102.2,102.2,43302.0,98.438,98.4861,98.3514,98.3514,43302.0
2024-07-05 15:50:00,102.2,102.32,102.17,102.21,65329.0,98.3514,98.4669,98.3225,98.361,65329.0
2024-07-05 15:55:00,102.2,102.22,102.06,102.14,251425.0,98.3514,98.3707,98.2167,98.2937,251425.0
2024-07-08 09:30:00,102.07,102.81,102.02,102.53,193256.0,98.2263,98.9384,98.1782,98.669,193256.0
2024-07-08 09:35:00,102.53,102.95,102.44,102.58,70630.0,98.669,99.0732,98.5824,98.7171,70630.0
2024-07-08 09:40:00,102.56,102.75,102.42,102.73,30497.0,98.6979,98.8807,98.5631,98.8615,30497.0
2024-07-08 09:45:00,102.73,102.85,102.62,102.8,36083.0,98.8615,98.9769,98.7556,98.9288,36083.0
2024-07-08 09:50:00,102.8,102.91,102.75,102.78,42840.0,98.9288,99.0347,98.8807,98.9096,42840.0
2024-07-08 09:55:00,102.78,102.81,102.56,102.69,21006.0,98.9096,98.9384,98.6979,98.823,21006.0
2024-07-08 10:00:00,102.68,102.74,102.47,102.55,43124.0,98.8133,98.8711,98.6113,98.6882,43124.0
2024-07-08 10:05:00,102.55,102.55,102.21,102.22,19862.0,98.6882,98.6882,98.361,98.3707,19862.0
2024-07-08 10:10:00,102.23,102.33,102.14,102.33,23897.0,98.3803,98.4765,98.2937,98.4765,23897.0
2024-07-08 10:15:00,102.33,102.46,102.33,102.39,18786.0,98.4765,98.6016,98.4765,98.5343,18786.0
2024-07-08 10:20:00,102.39,102.41,102.24,102.28,38274.0,98.5343,98.5535,98.3899,98.4284,38274.0
2024-07-08 10:25:00,102.28,102.29,102.14,102.18,50994.0,98.4284,98.438,98.2937,98.3322,50994.0
2024-07-08 10:30:00,102.18,102.27,102.13,102.26,36515.0,98.3322,98.4188,98.2841,98.4092,36515.0
2024-07-08 10:35:00,102.24,102.33,102.24,102.31,17308.0,98.3899,98.4765,98.3899,98.4573,17308.0
2024-07-08 10:40:00,102.31,102.32,102.23,102.27,46915.0,98.4573,98.4669,98.3803,98.4188,46915.0
2024-07-08 10:45:00,102.26,102.27,102.17,102.25,17625.0,98.4092,98.4188,98.3225,98.3995,17625.0
2024-07-08 10:50:00,102.25,102.31,102.23,102.28,25197.0,98.3995,98.4573,98.3803,98.4284,25197.0
2024-07-08 10:55:00,102.3,102.38,102.3,102.32,14424.0,98.4477,98.5246,98.4477,98.4669,14424.0
2024-07-08 11:00:00,102.32,102.32,102.24,102.25,14074.0,98.4669,98.4669,98.3899,98.3995,14074.0
2024-07-08 11:05:00,102.25,102.3,102.17,102.2,14529.0,98.3995,98.4477,98.3225,98.3514,14529.0
2024-07-08 11:10:00,102.19,102.31,102.16,102.17,48382.0,98.3418,98.4573,98.3129,98.3225,48382.0
2024-07-08 11:15:00,102.16,102.17,101.97,101.98,73792.0,98.3129,98.3225,98.1301,98.1397,73792.0
2024-07-08 11:20:00,101.97,101.99,101.89,101.9,14433.0,98.1301,98.1493,98.0531,98.0627,14433.0
2024-07-08 11:25:00,101.89,102.02,101.85,101.94,68040.0,98.0531,98.1782,98.0146,98.1012,68040.0
2024-07-08 11:30:00,101.94,102.13,101.87,102.11,127496.0,98.1012,98.2841,98.0338,98.2648,127496.0
2024-07-08 11:35:00,102.1,102.12,102.02,102.08,35470.0,98.2552,98.2744,98.1782,98.2359,35470.0
2024-07-08 11:40:00,102.09,102.16,102.09,102.14,13642.0,98.2456,98.3129,98.2456,98.2937,13642.0
2024-07-08 11:45:00,102.14,102.22,102.12,102.13,25288.0,98.2937,98.3707,98.2744,98.2841,25288.0
2024-07-08 11:50:00,102.13,102.15,102.09,102.11,12551.0,98.2841,98.3033,98.2456,98.2648,12551.0
2024-07-08 11:55:00,102.1,102.11,102.05,102.11,21704.0,98.2552,98.2648,98.2071,98.2648,21704.0
2024-07-08 12:00:00,102.11,102.18,102.07,102.17,32420.0,98.2648,98.3322,98.2263,98.3225,32420.0
2024-07-08 12:05:00,102.18,102.27,102.18,102.23,13766.0,98.3322,98.4188,98.3322,98.3803,13766.0
2024-07-08 12:10:00,102.23,102.29,102.14,102.24,33026.0,98.3803,98.438,98.2937,98.3899,33026.0
2024-07-08 12:15:00,102.23,102.35,102.21,102.28,16873.0,98.3803,98.4958,98.361,98.4284,16873.0
2024-07-08 12:20:00,102.28,102.32,102.28,102.32,9391.0,98.4284,98.4669,98.4284,98.4669,9391.0
2024-07-08 12:25:00,102.31,102.35,102.28,102.3,10693.0,98.4573,98.4958,98.4284,98.4477,10693.0
2024-07-08 12:30:00,102.28,102.28,102.23,102.25,21350.0,98.4284,98.4284,98.3803,98.3995,21350.0
2024-07-08 12:35:00,102.25,102.27,102.21,102.23,11779.0,98.3995,98.4188,98.361,98.3803,11779.0
2024-07-08 12:40:00,102.21,102.26,102.2,102.25,11838.0,98.361,98.4092,98.3514,98.3995,11838.0
2024-07-08 12:45:00,102.24,102.28,102.24,102.25,13203.0,98.3899,98.4284,98.3899,98.3995,13203.0
2024-07-08 12:50:00,102.25,102.27,102.22,102.26,7076.0,98.3995,98.4188,98.3707,98.4092,7076.0
2024-07-08 12:55:00,102.27,102.27,102.21,102.23,10367.0,98.4188,98.4188,98.361,98.3803,10367.0
2024-07-08 13:00:00,102.23,102.24,102.17,102.2,35968.0,98.3803,98.3899,98.3225,98.3514,35968.0
2024-07-08 13:05:00,102.2,102.2,102.17,102.2,7711.0,98.3514,98.3514,98.3225,98.3514,7711.0
2024-07-08 13:10:00,102.2,102.21,102.17,102.2,7252.0,98.3514,98.361,98.3225,98.3514,7252.0
2024-07-08 13:15:00,102.21,102.35,102.21,102.31,24250.0,98.361,98.4958,98.361,98.4573,24250.0
2024-07-08 13:20:00,102.3,102.35,102.3,102.35,5564.0,98.4477,98.4958,98.4477,98.4958,5564.0
2024-07-08 13:25:00,102.35,102.39,102.25,102.27,68860.0,98.4958,98.5343,98.3995,98.4188,68860.0
2024-07-08 13:30:00,102.27,102.31,102.23,102.27,42345.0,98.4188,98.4573,98.3803,98.4188,42345.0
2024-07-08 13:35:00,102.28,102.35,102.28,102.33,8842.0,98.4284,98.4958,98.4284,98.4765,8842.0
2024-07-08 13:40:00,102.34,102.34,102.26,102.27,13856.0,98.4861,98.4861,98.4092,98.4188,13856.0
2024-07-08 13:45:00,102.27,102.29,102.24,102.28,9741.0,98.4188,98.438,98.3899,98.4284,9741.0
2024-07-08 13:50:00,102.27,102.3,102.26,102.26,11062.0,98.4188,98.4477,98.4092,98.4092,11062.0
2024-07-08 13:55:00,102.26,102.33,102.24,102.26,16425.0,98.4092,98.4765,98.3899,98.4092,16425.0
2024-07-08 14:00:00,102.26,102.27,102.24,102.26,15254.0,98.4092,98.4188,98.3899,98.4092,15254.0
2024-07-08 14:05:00,102.26,102.3,102.25,102.28,10196.0,98.4092,98.4477,98.3995,98.4284,10196.0
2024-07-08 14:10:00,102.28,102.39,102.27,102.33,28821.0,98.4284,98.5343,98.4188,98.4765,28821.0
2024-07-08 14:15:00,102.33,102.46,102.32,102.44,166802.0,98.4765,98.6016,98.4669,98.5824,166802.0
2024-07-08 14:20:00,102.44,102.49,102.41,102.48,26005.0,98.5824,98.6305,98.5535,98.6209,26005.0
2024-07-08 14:25:00,102.48,102.5,102.43,102.45,8369.0,98.6209,98.6401,98.5728,98.592,8369.0
2024-07-08 14:30:00,102.44,102.51,102.42,102.5,12467.0,98.5824,98.6497,98.5631,98.6401,12467.0
2024-07-08 14:35:00,102.49,102.5,102.34,102.35,18527.0,98.6305,98.6401,98.4861,98.4958,18527.0
2024-07-08 14:40:00,102.34,102.45,102.33,102.41,29899.0,98.4861,98.592,98.4765,98.5535,29899.0
2024-07-08 14:45:00,102.41,102.45,102.3,102.41,34718.0,98.5535,98.592,98.4477,98.5535,34718.0
2024-07-08 14:50:00,102.4,102.41,102.34,102.37,11918.0,98.5439,98.5535,98.4861,98.515,11918.0
2024-07-08 14:55:00,102.36,102.4,102.34,102.39,9096.0,98.5054,98.5439,98.4861,98.5343,9096.0
2024-07-08 15:00:00,102.39,102.4,102.35,102.36,12720.0,98.5343,98.5439,98.4958,98.5054,12720.0
2024-07-08 15:05:00,102.37,102.37,102.33,102.34,12755.0,98.515,98.515,98.4765,98.4861,12755.0
2024-07-08 15:10:00,102.34,102.34,102.29,102.32,13334.0,98.4861,98.4861,98.438,98.4669,13334.0
2024-07-08 15:15:00,102.33,102.34,102.3,102.3,11345.0,98.4765,98.4861,98.4477,98.4477,11345.0
2024-07-08 15:20:00,102.3,102.34,102.29,102.31,15999.0,98.4477,98.4861,98.438,98.4573,15999.0
2024-07-08 15:25:00,102.31,102.31,102.28,102.3,15855.0,98.4573,98.4573,98.4284,98.4477,15855.0
2024-07-08 15:30:00,102.3,102.35,102.29,102.32,23407.0,98.4477,98.4958,98.438,98.4669,23407.0
2024-07-08 15:35:00,102.32,102.38,102.31,102.34,23886.0,98.4669,98.5246,98.4573,98.4861,23886.0
2024-07-08 15:40:00,102.33,102.38,102.32,102.34,58508.0,98.4765,98.5246,98.4669,98.4861,58508.0
2024-07-08 15:45:00,102.34,102.42,102.32,102.4,44561.0,98.4861,98.5631,98.4669,98.5439,44561.0
2024-07-08 15:50:00,102.4,102.48,102.35,102.4,82619.0,98.5439,98.6209,98.4958,98.5439,82619.0
2024-07-08 15:55:00,102.4,102.61,102.39,102.59,335173.0,98.5439,98.746,98.5343,98.7267,335173.0
2024-07-09 09:30:00,102.72,102.9,102.37,102.41,62585.0,98.8518,99.0251,98.515,98.5535,62585.0
2024-07-09 09:35:00,102.46,102.63,102.29,102.4,15944.0,98.6016,98.7652,98.438,98.5439,15944.0
2024-07-09 09:40:00,102.36,102.56,102.36,102.56,8774.0,98.5054,98.6979,98.5054,98.6979,8774.0
2024-07-09 09:45:00,102.54,102.56,102.4,102.47,16335.0,98.6786,98.6979,98.5439,98.6113,16335.0
2024-07-09 09:50:00,102.44,102.48,102.36,102.37,10099.0,98.5824,98.6209,98.5054,98.515,10099.0
2024-07-09 09:55:00,102.37,102.39,102.07,102.2,57895.0,98.515,98.5343,98.2263,98.3514,57895.0
2024-07-09 10:00:00,102.17,102.24,102.08,102.15,14668.0,98.3225,98.3899,98.2359,98.3033,14668.0
2024-07-09 10:05:00,102.15,102.19,101.99,102.01,20369.0,98.3033,98.3418,98.1493,98.1686,20369.0
2024-07-09 10:10:00,102.01,102.02,101.88,101.88,15021.0,98.1686,98.1782,98.0435,98.0435,15021.0
2024-07-09 10:15:00,101.9,101.97,101.88,101.91,19644.0,98.0627,98.1301,98.0435,98.0723,19644.0
2024-07-09 10:20:00,101.88,102.06,101.86,102.06,14707.0,98.0435,98.2167,98.0242,98.2167,14707.0
2024-07-09 10:25:00,102.09,102.15,102.03,102.11,15367.0,98.2456,98.3033,98.1878,98.2648,15367.0
2024-07-09 10:30:00,102.11,102.21,102.09,102.16,12484.0,98.2648,98.361,98.2456,98.3129,12484.0
2024-07-09 10:35:00,102.16,102.24,102.13,102.24,52482.0,98.3129,98.3899,98.2841,98.3899,52482.0
2024-07-09 10:40:00,102.26,102.27,102.19,102.26,11316.0,98.4092,98.4188,98.3418,98.4092,11316.0
2024-07-09 10:45:00,102.26,102.33,102.26,102.29,12002.0,98.4092,98.4765,98.4092,98.438,12002.0
2024-07-09 10:50:00,102.28,102.28,102.17,102.28,35477.0,98.4284,98.4284,98.3225,98.4284,35477.0
2024-07-09 10:55:00,102.29,102.31,102.21,102.24,17555.0,98.438,98.4573,98.361,98.3899,17555.0
2024-07-09 11:00:00,102.24,102.27,102.2,102.25,15163.0,98.3899,98.4188,98.3514,98.3995,15163.0
2024-07-09 11:05:00,102.24,102.26,102.15,102.15,14579.0,98.3899,98.4092,98.3033,98.3033,14579.0
2024-07-09 11:10:00,102.15,102.26,102.14,102.14,16326.0,98.3033,98.4092,98.2937,98.2937,16326.0
2024-07-09 11:15:00,102.13,102.21,102.13,102.18,12719.0,98.2841,98.361,98.2841,98.3322,12719.0
2024-07-09 11:20:00,102.17,102.22,102.12,102.2,15456.0,98.3225,98.3707,98.2744,98.3514,15456.0
2024-07-09 11:25:00,102.19,102.24,102.13,102.17,18493.0,98.3418,98.3899,98.2841,98.3225,18493.0
2024-07-09 11:30:00,102.18,102.21,102.14,102.14,11767.0,98.3322,98.361,98.2937,98.2937,11767.0
2024-07-09 11:35:00,102.14,102.22,102.12,102.2,10611.0,98.2937,98.3707,98.2744,98.3514,10611.0
2024-07-09 11:40:00,102.18,102.22,102.15,102.2,9927.0,98.3322,98.3707,98.3033,98.3514,9927.0
2024-07-09 11:45:00,102.2,102.3,102.2,102.24,22955.0,98.3514,98.4477,98.3514,98.3899,22955.0
2024-07-09 11:50:00,102.25,102.3,102.23,102.28,27148.0,98.3995,98.4477,98.3803,98.4284,27148.0
2024-07-09 11:55:00,102.27,102.33,102.26,102.31,19133.0,98.4188,98.4765,98.4092,98.4573,19133.0
2024-07-09 12:00:00,102.31,102.4,102.24,102.34,12284.0,98.4573,98.5439,98.3899,98.4861,12284.0
2024-07-09 12:05:00,102.33,102.36,102.28,102.33,14126.0,98.4765,98.5054,98.4284,98.4765,14126.0
2024-07-09 12:10:00,102.32,102.36,102.3,102.36,17697.0,98.4669,98.5054,98.4477,98.5054,17697.0
2024-07-09 12:15:00,102.37,102.42,102.31,102.42,15519.0,98.515,98.5631,98.4573,98.5631,15519.0
2024-07-09 12:20:00,102.42,102.46,102.42,102.45,4795.0,98.5631,98.6016,98.5631,98.592,4795.0
2024-07-09 12:25:00,102.45,102.51,102.45,102.5,5786.0,98.592,98.6497,98.592,98.6401,5786.0
2024-07-09 12:30:00,102.5,102.58,102.48,102.49,10291.0,98.6401,98.7171,98.6209,98.6305,10291.0
2024-07-09 12:35:00,102.49,102.52,102.39,102.52,9776.0,98.6305,98.6594,98.5343,98.6594,9776.0
2024-07-09 12:40:00,102.49,102.54,102.48,102.51,10341.0,98.6305,98.6786,98.6209,98.6497,10341.0
2024-07-09 12:45:00,102.51,102.59,102.5,102.58,11355.0,98.6497,98.7267,98.6401,98.7171,11355.0
2024-07-09 12:50:00,102.55,102.61,102.52,102.6,15308.0,98.6882,98.746,98.6594,98.7364,15308.0
2024-07-09 12:55:00,102.6,102.66,102.6,102.66,23209.0,98.7364,98.7941,98.7364,98.7941,23209.0
2024-07-09 13:00:00,102.67,102.7,102.59,102.63,118077.0,98.8037,98.8326,98.7267,98.7652,118077.0
2024-07-09 13:05:00,102.63,102.65,102.56,102.58,7195.0,98.7652,98.7845,98.6979,98.7171,7195.0
2024-07-09 13:10:00,102.58,102.64,102.57,102.6,10274.0,98.7171,98.7748,98.7075,98.7364,10274.0
2024-07-09 13:15:00,102.6,102.63,102.58,102.6,11906.0,98.7364,98.7652,98.7171,98.7364,11906.0
2024-07-09 13:20:00,102.6,102.61,102.52,102.55,18704.0,98.7364,98.746,98.6594,98.6882,18704.0
2024-07-09 13:25:00,102.56,102.57,102.49,102.49,13572.0,98.6979,98.7075,98.6305,98.6305,13572.0
2024-07-09 13:30:00,102.47,102.5,102.41,102.42,103263.0,98.6113,98.6401,98.5535,98.5631,103263.0
2024-07-09 13:35:00,102.41,102.45,102.4,102.4,5850.0,98.5535,98.592,98.5439,98.5439,5850.0
2024-07-09 13:40:00,102.39,102.41,102.38,102.4,6807.0,98.5343,98.5535,98.5246,98.5439,6807.0
2024-07-09 13:45:00,102.41,102.45,102.35,102.42,11212.0,98.5535,98.592,98.4958,98.5631,11212.0
2024-07-09 13:50:00,102.42,102.45,102.4,102.43,7079.0,98.5631,98.592,98.5439,98.5728,7079.0
2024-07-09 13:55:00,102.44,102.45,102.39,102.4,6027.0,98.5824,98.592,98.5343,98.5439,6027.0
2024-07-09 14:00:00,102.4,102.43,102.36,102.4,10554.0,98.5439,98.5728,98.5054,98.5439,10554.0
2024-07-09 14:05:00,102.39,102.45,102.38,102.41,11122.0,98.5343,98.592,98.5246,98.5535,11122.0
2024-07-09 14:10:00,102.41,102.43,102.41,102.43,6289.0,98.5535,98.5728,98.5535,98.5728,6289.0
2024-07-09 14:15:00,102.43,102.43,102.32,102.34,24527.0,98.5728,98.5728,98.4669,98.4861,24527.0
2024-07-09 14:20:00,102.32,102.35,102.32,102.33,9542.0,98.4669,98.4958,98.4669,98.4765,9542.0
2024-07-09 14:25:00,102.34,102.35,102.28,102.28,12878.0,98.4861,98.4958,98.4284,98.4284,12878.0
2024-07-09 14:30:00,102.29,102.33,102.28,102.31,16522.0,98.438,98.4765,98.4284,98.4573,16522.0
2024-07-09 14:35:00,102.3,102.3,102.21,102.22,17548.0,98.4477,98.4477,98.361,98.3707,17548.0
2024-07-09 14:40:00,102.22,102.22,102.17,102.17,17755.0,98.3707,98.3707,98.3225,98.3225,17755.0
2024-07-09 14:45:00,102.17,102.24,102.15,102.23,7130.0,98.3225,98.3899,98.3033,98.3803,7130.0
2024-07-09 14:50:00,102.23,102.23,102.14,102.16,30872.0,98.3803,98.3803,98.2937,98.3129,30872.0
2024-07-09 14:55:00,102.14,102.22,102.14,102.16,13199.0,98.2937,98.3707,98.2937,98.3129,13199.0
2024-07-09 15:00:00,102.16,102.16,102.12,102.12,10834.0,98.3129,98.3129,98.2744,98.2744,10834.0
2024-07-09 15:05:00,102.13,102.18,102.06,102.1,38636.0,98.2841,98.3322,98.2167,98.2552,38636.0
2024-07-09 15:10:00,102.08,102.11,102.03,102.06,18441.0,98.2359,98.2648,98.1878,98.2167,18441.0
2024-07-09 15:15:00,102.06,102.14,102.05,102.13,12426.0,98.2167,98.2937,98.2071,98.2841,12426.0
2024-07-09 15:20:00,102.14,102.19,102.13,102.18,8504.0,98.2937,98.3418,98.2841,98.3322,8504.0
2024-07-09 15:25:00,102.18,102.22,102.15,102.2,13764.0,98.3322,98.3707,98.3033,98.3514,13764.0
2024-07-09 15:30:00,102.2,102.21,102.17,102.19,26690.0,98.3514,98.361,98.3225,98.3418,26690.0
2024-07-09 15:35:00,102.2,102.22,102.15,102.16,31476.0,98.3514,98.3707,98.3033,98.3129,31476.0
2024-07-09 15:40:00,102.16,102.16,102.07,102.08,43731.0,98.3129,98.3129,98.2263,98.2359,43731.0
2024-07-09 15:45:00,102.08,102.14,102.05,102.12,34792.0,98.2359,98.2937,98.2071,98.2744,34792.0
2024-07-09 15:50:00,102.12,102.13,101.91,101.91,65217.0,98.2744,98.2841,98.0723,98.0723,65217.0
2024-07-09 15:55:00,101.91,101.93,101.62,101.68,413825.0,98.0723,98.0916,97.7933,97.851,413825.0
2024-07-10 09:30:00,101.76,102.41,101.68,102.33,73505.0,97.928,98.5535,97.851,98.4765,73505.0
2024-07-10 09:35:00,102.36,102.36,102.09,102.3,26183.0,98.5054,98.5054,98.2456,98.4477,26183.0
2024-07-10 09:40:00,102.29,102.34,102.1,102.25,20956.0,98.438,98.4861,98.2552,98.3995,20956.0
2024-07-10 09:45:00,102.25,102.3,102.09,102.22,18690.0,98.3995,98.4477,98.2456,98.3707,18690.0
2024-07-10 09:50:00,102.17,102.33,102.17,102.21,10987.0,98.3225,98.4765,98.3225,98.361,10987.0
2024-07-10 09:55:00,102.22,102.37,102.18,102.32,13786.0,98.3707,98.515,98.3322,98.4669,13786.0
2024-07-10 10:00:00,102.3,102.48,102.3,102.47,15756.0,98.4477,98.6209,98.4477,98.6113,15756.0
2024-07-10 10:05:00,102.44,102.45,101.9,102.26,39647.0,98.5824,98.592,98.0627,98.4092,39647.0
2024-07-10 10:10:00,102.25,102.4,102.25,102.38,14790.0,98.3995,98.5439,98.3995,98.5246,14790.0
2024-07-10 10:15:00,102.39,102.49,102.32,102.45,11883.0,98.5343,98.6305,98.4669,98.592,11883.0
2024-07-10 10:20:00,102.46,102.55,102.37,102.52,12419.0,98.6016,98.6882,98.515,98.6594,12419.0
2024-07-10 10:25:00,102.51,102.58,102.41,102.45,11572.0,98.6497,98.7171,98.5535,98.592,11572.0
2024-07-10 10:30:00,102.46,102.5,102.39,102.43,25796.0,98.6016,98.6401,98.5343,98.5728,25796.0
2024-07-10 10:35:00,102.4,102.52,102.4,102.49,11816.0,98.5439,98.6594,98.5439,98.6305,11816.0
2024-07-10 10:40:00,102.46,102.51,102.38,102.43,19390.0,98.6016,98.6497,98.5246,98.5728,19390.0
2024-07-10 10:45:00,102.45,102.47,102.36,102.36,46749.0,98.592,98.6113,98.5054,98.5054,46749.0
2024-07-10 10:50:00,102.39,102.51,102.38,102.48,13555.0,98.5343,98.6497,98.5246,98.6209,13555.0
2024-07-10 10:55:00,102.5,102.54,102.48,102.54,11570.0,98.6401,98.6786,98.6209,98.6786,11570.0
2024-07-10 11:00:00,102.54,102.61,102.48,102.53,39238.0,98.6786,98.746,98.6209,98.669,39238.0
2024-07-10 11:05:00,102.52,102.66,102.52,102.61,36530.0,98.6594,98.7941,98.6594,98.746,36530.0
2024-07-10 11:10:00,102.6,102.61,102.54,102.59,5691.0,98.7364,98.746,98.6786,98.7267,5691.0
2024-07-10 11:15:00,102.58,102.63,102.55,102.56,9219.0,98.7171,98.7652,98.6882,98.6979,9219.0
2024-07-10 11:20:00,102.56,102.64,102.56,102.59,8410.0,98.6979,98.7748,98.6979,98.7267,8410.0
2024-07-10 11:25:00,102.58,102.6,102.55,102.58,9311.0,98.7171,98.7364,98.6882,98.7171,9311.0
2024-07-10 11:30:00,102.59,102.63,102.55,102.6,18737.0,98.7267,98.7652,98.6882,98.7364,18737.0
2024-07-10 11:35:00,102.6,102.71,102.6,102.64,12314.0,98.7364,98.8422,98.7364,98.7748,12314.0
2024-07-10 11:40:00,102.64,102.71,102.64,102.66,15064.0,98.7748,98.8422,98.7748,98.7941,15064.0
2024-07-10 11:45:00,102.67,102.78,102.64,102.78,12122.0,98.8037,98.9096,98.7748,98.9096,12122.0
2024-07-10 11:50:00,102.78,102.79,102.67,102.73,10963.0,98.9096,98.9192,98.8037,98.8615,10963.0
2024-07-10 11:55:00,102.72,102.78,102.72,102.76,14932.0,98.8518,98.9096,98.8518,98.8903,14932.0
2024-07-10 12:00:00,102.75,102.77,102.71,102.72,12441.0,98.8807,98.9,98.8422,98.8518,12441.0
2024-07-10 12:05:00,102.73,102.75,102.7,102.73,9716.0,98.8615,98.8807,98.8326,98.8615,9716.0
2024-07-10 12:10:00,102.73,102.8,102.73,102.79,7578.0,98.8615,98.9288,98.8615,98.9192,7578.0
2024-07-10 12:15:00,102.81,102.82,102.73,102.81,15796.0,98.9384,98.9481,98.8615,98.9384,15796.0
2024-07-10 12:20:00,102.8,102.81,102.74,102.77,11981.0,98.9288,98.9384,98.8711,98.9,11981.0
2024-07-10 12:25:00,102.79,102.79,102.68,102.7,12918.0,98.9192,98.9192,98.8133,98.8326,12918.0
2024-07-10 12:30:00,102.69,102.69,102.56,102.6,49314.0,98.823,98.823,98.6979,98.7364,49314.0
2024-07-10 12:35:00,102.59,102.66,102.57,102.64,9127.0,98.7267,98.7941,98.7075,98.7748,9127.0
2024-07-10 12:40:00,102.65,102.65,102.59,102.64,27835.0,98.7845,98.7845,98.7267,98.7748,27835.0
2024-07-10 12:45:00,102.65,102.67,102.62,102.66,9251.0,98.7845,98.8037,98.7556,98.7941,9251.0
2024-07-10 12:50:00,102.67,102.72,102.66,102.7,8792.0,98.8037,98.8518,98.7941,98.8326,8792.0
2024-07-10 12:55:00,102.7,102.71,102.58,102.58,31355.0,98.8326,98.8422,98.7171,98.7171,31355.0
2024-07-10 13:00:00,102.57,102.57,102.53,102.55,12039.0,98.7075,98.7075,98.669,98.6882,12039.0
2024-07-10 13:05:00,102.55,102.57,102.5,102.51,9969.0,98.6882,98.7075,98.6401,98.6497,9969.0
2024-07-10 13:10:00,102.51,102.53,102.47,102.5,10476.0,98.6497,98.669,98.6113,98.6401,10476.0
2024-07-10 13:15:00,102.51,102.56,102.49,102.56,10733.0,98.6497,98.6979,98.6305,98.6979,10733.0
2024-07-10 13:20:00,102.54,102.6,102.53,102.55,10158.0,98.6786,98.7364,98.669,98.6882,10158.0
2024-07-10 13:25:00,102.54,102.6,102.52,102.57,4655.0,98.6786,98.7364,98.6594,98.7075,4655.0
2024-07-10 13:30:00,102.56,102.56,102.47,102.53,14283.0,98.6979,98.6979,98.6113,98.669,14283.0
2024-07-10 13:35:00,102.54,102.58,102.54,102.58,12077.0,98.6786,98.7171,98.6786,98.7171,12077.0
2024-07-10 13:40:00,102.59,102.6,102.51,102.53,9930.0,98.7267,98.7364,98.6497,98.669,9930.0
2024-07-10 13:45:00,102.52,102.58,102.49,102.54,6471.0,98.6594,98.7171,98.6305,98.6786,6471.0
2024-07-10 13:50:00,102.53,102.57,102.51,102.54,7729.0,98.669,98.7075,98.6497,98.6786,7729.0
2024-07-10 13:55:00,102.54,102.56,102.52,102.55,8135.0,98.6786,98.6979,98.6594,98.6882,8135.0
2024-07-10 14:00:00,102.55,102.57,102.5,102.5,7937.0,98.6882,98.7075,98.6401,98.6401,7937.0
2024-07-10 14:05:00,102.5,102.51,102.46,102.47,6897.0,98.6401,98.6497,98.6016,98.6113,6897.0
2024-07-10 14:10:00,102.47,102.52,102.46,102.51,7989.0,98.6113,98.6594,98.6016,98.6497,7989.0
2024-07-10 14:15:00,102.5,102.57,102.47,102.5,17364.0,98.6401,98.7075,98.6113,98.6401,17364.0
2024-07-10 14:20:00,102.5,102.54,102.48,102.49,10998.0,98.6401,98.6786,98.6209,98.6305,10998.0
2024-07-10 14:25:00,102.49,102.51,102.48,102.5,6671.0,98.6305,98.6497,98.6209,98.6401,6671.0
2024-07-10 14:30:00,102.5,102.54,102.5,102.54,8347.0,98.6401,98.6786,98.6401,98.6786,8347.0
2024-07-10 14:35:00,102.54,102.57,102.52,102.53,7682.0,98.6786,98.7075,98.6594,98.669,7682.0
2024-07-10 14:40:00,102.51,102.57,102.51,102.54,22355.0,98.6497,98.7075,98.6497,98.6786,22355.0
2024-07-10 14:45:00,102.56,102.57,102.52,102.55,17137.0,98.6979,98.7075,98.6594,98.6882,17137.0
2024-07-10 14:50:00,102.56,102.57,102.5,102.5,9103.0,98.6979,98.7075,98.6401,98.6401,9103.0
2024-07-10 14:55:00,102.5,102.55,102.49,102.55,6475.0,98.6401,98.6882,98.6305,98.6882,6475.0
2024-07-10 15:00:00,102.55,102.55,102.49,102.49,25306.0,98.6882,98.6882,98.6305,98.6305,25306.0
2024-07-10 15:05:00,102.53,102.56,102.51,102.55,8667.0,98.669,98.6979,98.6497,98.6882,8667.0
2024-07-10 15:10:00,102.55,102.59,102.54,102.58,14038.0,98.6882,98.7267,98.6786,98.7171,14038.0
2024-07-10 15:15:00,102.58,102.63,102.58,102.61,11102.0,98.7171,98.7652,98.7171,98.746,11102.0
2024-07-10 15:20:00,102.61,102.61,102.58,102.58,8691.0,98.746,98.746,98.7171,98.7171,8691.0
2024-07-10 15:25:00,102.59,102.61,102.58,102.6,8290.0,98.7267,98.746,98.7171,98.7364,8290.0
2024-07-10 15:30:00,102.61,102.66,102.59,102.59,55342.0,98.746,98.7941,98.7267,98.7267,55342.0
2024-07-10 15:35:00,102.59,102.6,102.51,102.58,17673.0,98.7267,98.7364,98.6497,98.7171,17673.0
2024-07-10 15:40:00,102.58,102.58,102.52,102.53,19642.0,98.7171,98.7171,98.6594,98.669,19642.0
2024-07-10 15:45:00,102.53,102.62,102.51,102.53,37727.0,98.669,98.7556,98.6497,98.669,37727.0
2024-07-10 15:50:00,102.54,102.7,102.5,102.65,58083.0,98.6786,98.8326,98.6401,98.7845,58083.0
2024-07-10 15:55:00,102.66,102.92,102.62,102.77,220350.0,98.7941,99.0443,98.7556,98.9,220350.0
2024-07-11 09:30:00,102.76,103.37,102.75,103.26,76275.0,98.8903,99.4774,98.8807,99.3715,76275.0
2024-07-11 09:35:00,103.33,103.62,103.25,103.46,32321.0,99.4389,99.7179,99.3619,99.564,32321.0
2024-07-11 09:40:00,103.47,103.67,103.41,103.59,20452.0,99.5736,99.7661,99.5159,99.6891,20452.0
2024-07-11 09:45:00,103.6,103.74,103.58,103.71,26350.0,99.6987,99.8334,99.6795,99.8046,26350.0
2024-07-11 09:50:00,103.74,103.92,103.69,103.89,31236.0,99.8334,100.0066,99.7853,99.9778,31236.0
2024-07-11 09:55:00,103.88,103.9,103.75,103.88,24342.0,99.9682,99.9874,99.843,99.9682,24342.0
2024-07-11 10:00:00,103.88,104.17,103.85,104.17,113187.0,99.9682,100.2472,99.9393,100.2472,113187.0
2024-07-11 10:05:00,104.17,104.26,104.09,104.17,44684.0,100.2472,100.3338,100.1702,100.2472,44684.0
2024-07-11 10:10:00,104.17,104.26,104.01,104.23,40114.0,100.2472,100.3338,100.0933,100.305,40114.0
2024-07-11 10:15:00,104.23,104.33,104.14,104.28,34860.0,100.305,100.4012,100.2184,100.3531,34860.0
2024-07-11 10:20:00,104.28,104.28,104.12,104.23,21399.0,100.3531,100.3531,100.1991,100.305,21399.0
2024-07-11 10:25:00,104.21,104.35,104.2,104.3,18282.0,100.2857,100.4205,100.2761,100.3723,18282.0
2024-07-11 10:30:00,104.29,104.32,104.13,104.14,32446.0,100.3627,100.3916,100.2087,100.2184,32446.0
2024-07-11 10:35:00,104.14,104.17,103.73,103.75,40232.0,100.2184,100.2472,99.8238,99.843,40232.0
2024-07-11 10:40:00,103.71,103.79,103.58,103.73,31126.0,99.8046,99.8815,99.6795,99.8238,31126.0
2024-07-11 10:45:00,103.77,103.93,103.75,103.89,15705.0,99.8623,100.0163,99.843,99.9778,15705.0
2024-07-11 10:50:00,103.89,104.0,103.89,103.97,14305.0,99.9778,100.0836,99.9778,100.0548,14305.0
2024-07-11 10:55:00,103.96,103.99,103.88,103.95,21365.0,100.0451,100.074,99.9682,100.0355,21365.0
2024-07-11 11:00:00,103.96,103.99,103.81,103.95,18949.0,100.0451,100.074,99.9008,100.0355,18949.0
2024-07-11 11:05:00,103.92,103.96,103.82,103.95,16682.0,100.0066,100.0451,99.9104,100.0355,16682.0
2024-07-11 11:10:00,103.95,104.03,103.89,103.94,14198.0,100.0355,100.1125,99.9778,100.0259,14198.0
2024-07-11 11:15:00,103.95,103.96,103.85,103.91,10525.0,100.0355,100.0451,99.9393,99.997,10525.0
2024-07-11 11:20:00,103.89,103.97,103.86,103.97,16220.0,99.9778,100.0548,99.9489,100.0548,16220.0
2024-07-11 11:25:00,103.95,104.1,103.92,104.1,18059.0,100.0355,100.1799,100.0066,100.1799,18059.0
2024-07-11 11:30:00,104.09,104.19,104.09,104.11,28641.0,100.1702,100.2665,100.1702,100.1895,28641.0
2024-07-11 11:35:00,104.11,104.23,104.11,104.18,32642.0,100.1895,100.305,100.1895,100.2569,32642.0
2024-07-11 11:40:00,104.19,104.19,104.09,104.17,13006.0,100.2665,100.2665,100.1702,100.2472,13006.0
2024-07-11 11:45:00,104.17,104.21,104.14,104.14,16294.0,100.2472,100.2857,100.2184,100.2184,16294.0
2024-07-11 11:50:00,104.13,104.3,104.11,104.27,21477.0,100.2087,100.3723,100.1895,100.3435,21477.0
2024-07-11 11:55:00,104.29,104.35,104.28,104.35,16213.0,100.3627,100.4205,100.3531,100.4205,16213.0
2024-07-11 12:00:00,104.34,104.34,104.29,104.31,9108.0,100.4108,100.4108,100.3627,100.382,9108.0
2024-07-11 12:05:00,104.3,104.34,104.25,104.34,8874.0,100.3723,100.4108,100.3242,100.4108,8874.0
2024-07-11 12:10:00,104.35,104.35,104.26,104.35,9305.0,100.4205,100.4205,100.3338,100.4205,9305.0
2024-07-11 12:15:00,104.34,104.37,104.3,104.34,9611.0,100.4108,100.4397,100.3723,100.4108,9611.0
2024-07-11 12:20:00,104.34,104.45,104.32,104.45,15538.0,100.4108,100.5167,100.3916,100.5167,15538.0
2024-07-11 12:25:00,104.45,104.52,104.36,104.36,31761.0,100.5167,100.5841,100.4301,100.4301,31761.0
2024-07-11 12:30:00,104.34,104.38,104.27,104.37,19925.0,100.4108,100.4493,100.3435,100.4397,19925.0
2024-07-11 12:35:00,104.37,104.42,104.33,104.39,16866.0,100.4397,100.4878,100.4012,100.4589,16866.0
2024-07-11 12:40:00,104.41,104.5,104.41,104.47,8271.0,100.4782,100.5648,100.4782,100.5359,8271.0
2024-07-11 12:45:00,104.45,104.52,104.45,104.52,19642.0,100.5167,100.5841,100.5167,100.5841,19642.0
2024-07-11 12:50:00,104.51,104.6,104.5,104.59,8344.0,100.5744,100.661,100.5648,100.6514,8344.0
2024-07-11 12:55:00,104.59,104.77,104.55,104.71,16823.0,100.6514,100.8246,100.6129,100.7669,16823.0
2024-07-11 13:00:00,104.72,104.75,104.67,104.72,16769.0,100.7765,100.8054,100.7284,100.7765,16769.0
2024-07-11 13:05:00,104.71,104.77,104.67,104.77,10807.0,100.7669,100.8246,100.7284,100.8246,10807.0
2024-07-11 13:10:00,104.78,104.82,104.67,104.72,15867.0,100.8343,100.8728,100.7284,100.7765,15867.0
2024-07-11 13:15:00,104.73,104.74,104.67,104.68,8801.0,100.7861,100.7958,100.7284,100.738,8801.0
2024-07-11 13:20:00,104.68,104.7,104.53,104.53,21296.0,100.738,100.7573,100.5937,100.5937,21296.0
2024-07-11 13:25:00,104.53,104.56,104.49,104.49,10014.0,100.5937,100.6225,100.5552,100.5552,10014.0
2024-07-11 13:30:00,104.48,104.49,104.41,104.45,12913.0,100.5456,100.5552,100.4782,100.5167,12913.0
2024-07-11 13:35:00,104.45,104.53,104.43,104.43,11050.0,100.5167,100.5937,100.4974,100.4974,11050.0
2024-07-11 13:40:00,104.45,104.55,104.44,104.54,9275.0,100.5167,100.6129,100.5071,100.6033,9275.0
2024-07-11 13:45:00,104.54,104.6,104.53,104.58,10058.0,100.6033,100.661,100.5937,100.6418,10058.0
2024-07-11 13:50:00,104.59,104.75,104.59,104.74,17164.0,100.6514,100.8054,100.6514,100.7958,17164.0
2024-07-11 13:55:00,104.75,104.8,104.73,104.79,14328.0,100.8054,100.8535,100.7861,100.8439,14328.0
2024-07-11 14:00:00,104.79,104.86,104.78,104.85,13478.0,100.8439,100.9113,100.8343,100.9016,13478.0
2024-07-11 14:05:00,104.85,104.89,104.84,104.87,13371.0,100.9016,100.9401,100.892,100.9209,13371.0
2024-07-11 14:10:00,104.87,104.9,104.85,104.87,36396.0,100.9209,100.9497,100.9016,100.9209,36396.0
2024-07-11 14:15:00,104.88,104.91,104.72,104.72,22461.0,100.9305,100.9594,100.7765,100.7765,22461.0
2024-07-11 14:20:00,104.72,104.78,104.7,104.71,15426.0,100.7765,100.8343,100.7573,100.7669,15426.0
2024-07-11 14:25:00,104.7,104.71,104.62,104.67,22683.0,100.7573,100.7669,100.6803,100.7284,22683.0
2024-07-11 14:30:00,104.67,104.79,104.65,104.78,13433.0,100.7284,100.8439,100.7092,100.8343,13433.0
2024-07-11 14:35:00,104.79,104.81,104.72,104.75,9390.0,100.8439,100.8631,100.7765,100.8054,9390.0
2024-07-11 14:40:00,104.75,104.88,104.74,104.86,16609.0,100.8054,100.9305,100.7958,100.9113,16609.0
2024-07-11 14:45:00,104.86,104.86,104.78,104.82,15019.0,100.9113,100.9113,100.8343,100.8728,15019.0
2024-07-11 14:50:00,104.8,104.82,104.75,104.75,19806.0,100.8535,100.8728,100.8054,100.8054,19806.0
2024-07-11 14:55:00,104.75,104.81,104.74,104.77,11828.0,100.8054,100.8631,100.7958,100.8246,11828.0
2024-07-11 15:00:00,104.77,104.77,104.63,104.68,20212.0,100.8246,100.8246,100.6899,100.738,20212.0
2024-07-11 15:05:00,104.69,104.73,104.64,104.67,19283.0,100.7477,100.7861,100.6995,100.7284,19283.0
2024-07-11 15:10:00,104.67,104.67,104.57,104.65,23758.0,100.7284,100.7284,100.6322,100.7092,23758.0
2024-07-11 15:15:00,104.65,104.66,104.57,104.57,17945.0,100.7092,100.7188,100.6322,100.6322,17945.0
2024-07-11 15:20:00,104.56,104.7,104.56,104.69,12902.0,100.6225,100.7573,100.6225,100.7477,12902.0
2024-07-11 15:25:00,104.69,104.72,104.67,104.68,17025.0,100.7477,100.7765,100.7284,100.738,17025.0
2024-07-11 15:30:00,104.69,104.69,104.6,104.6,30951.0,100.7477,100.7477,100.661,100.661,30951.0
2024-07-11 15:35:00,104.59,104.65,104.57,104.58,28197.0,100.6514,100.7092,100.6322,100.6418,28197.0
2024-07-11 15:40:00,104.54,104.6,104.51,104.58,29732.0,100.6033,100.661,100.5744,100.6418,29732.0
2024-07-11 15:45:00,104.58,104.72,104.57,104.7,61325.0,100.6418,100.7765,100.6322,100.7573,61325.0
2024-07-11 15:50:00,104.71,104.93,104.71,104.89,101839.0,100.7669,100.9786,100.7669,100.9401,101839.0
2024-07-11 15:55:00,104.9,105.0,104.86,104.97,248881.0,100.9497,101.046,100.9113,101.0171,248881.0
2024-07-12 09:30:00,105.18,105.95,105.0,105.78,96361.0,101.2192,101.9602,101.046,101.7966,96361.0
2024-07-12 09:35:00,105.8,106.14,105.79,106.01,74475.0,101.8159,102.143,101.8062,102.0179,74475.0
2024-07-12 09:40:00,106.04,106.18,106.01,106.13,52089.0,102.0468,102.1815,102.0179,102.1334,52089.0
2024-07-12 09:45:00,106.11,106.25,105.86,105.86,59657.0,102.1142,102.2489,101.8736,101.8736,59657.0
2024-07-12 09:50:00,105.91,106.0,105.66,105.78,43644.0,101.9217,102.0083,101.6811,101.7966,43644.0
2024-07-12 09:55:00,105.8,105.83,105.69,105.77,37147.0,101.8159,101.8447,101.71,101.787,37147.0
2024-07-12 10:00:00,105.78,105.84,105.66,105.75,34425.0,101.7966,101.8543,101.6811,101.7677,34425.0
2024-07-12 10:05:00,105.72,105.93,105.66,105.93,17932.0,101.7389,101.941,101.6811,101.941,17932.0
2024-07-12 10:10:00,105.94,106.03,105.83,105.95,23002.0,101.9506,102.0372,101.8447,101.9602,23002.0
2024-07-12 10:15:00,105.95,106.16,105.89,106.11,17924.0,101.9602,102.1623,101.9025,102.1142,17924.0
2024-07-12 10:20:00,106.11,106.13,106.01,106.05,12150.0,102.1142,102.1334,102.0179,102.0564,12150.0
2024-07-12 10:25:00,106.04,106.08,105.97,106.01,14486.0,102.0468,102.0853,101.9795,102.0179,14486.0
2024-07-12 10:30:00,106.01,106.09,105.97,106.04,32270.0,102.0179,102.0949,101.9795,102.0468,32270.0
2024-07-12 10:35:00,106.03,106.09,105.91,105.91,20847.0,102.0372,102.0949,101.9217,101.9217,20847.0
2024-07-12 10:40:00,105.92,106.04,105.92,106.01,18909.0,101.9313,102.0468,101.9313,102.0179,18909.0
2024-07-12 10:45:00,106.03,106.09,106.0,106.06,14703.0,102.0372,102.0949,102.0083,102.0661,14703.0
2024-07-12 10:50:00,106.07,106.12,106.05,106.11,14478.0,102.0757,102.1238,102.0564,102.1142,14478.0
2024-07-12 10:55:00,106.1,106.18,106.1,106.18,16616.0,102.1046,102.1815,102.1046,102.1815,16616.0
2024-07-12 11:00:00,106.17,106.22,106.11,106.19,19269.0,102.1719,102.22,102.1142,102.1912,19269.0
2024-07-12 11:05:00,106.21,106.3,106.19,106.29,27541.0,102.2104,102.297,102.1912,102.2874,27541.0
2024-07-12 11:10:00,106.3,106.3,106.1,106.13,11402.0,102.297,102.297,102.1046,102.1334,11402.0
2024-07-12 11:15:00,106.12,106.19,106.11,106.19,8655.0,102.1238,102.1912,102.1142,102.1912,8655.0
2024-07-12 11:20:00,106.2,106.27,106.2,106.23,8898.0,102.2008,102.2682,102.2008,102.2297,8898.0
2024-07-12 11:25:00,106.23,106.28,106.2,106.2,13991.0,102.2297,102.2778,102.2008,102.2008,13991.0
2024-07-12 11:30:00,106.21,106.25,106.16,106.16,13170.0,102.2104,102.2489,102.1623,102.1623,13170.0
2024-07-12 11:35:00,106.17,106.19,106.15,106.15,8562.0,102.1719,102.1912,102.1527,102.1527,8562.0
2024-07-12 11:40:00,106.13,106.14,106.02,106.08,13808.0,102.1334,102.143,102.0276,102.0853,13808.0
2024-07-12 11:45:00,106.07,106.09,106.04,106.06,19462.0,102.0757,102.0949,102.0468,102.0661,19462.0
2024-07-12 11:50:00,106.08,106.19,106.08,106.15,8239.0,102.0853,102.1912,102.0853,102.1527,8239.0
2024-07-12 11:55:00,106.16,106.25,106.15,106.22,9092.0,102.1623,102.2489,102.1527,102.22,9092.0
2024-07-12 12:00:00,106.21,106.25,106.15,106.22,12855.0,102.2104,102.2489,102.1527,102.22,12855.0
2024-07-12 12:05:00,106.21,106.32,106.21,106.3,9151.0,102.2104,102.3163,102.2104,102.297,9151.0
2024-07-12 12:10:00,106.32,106.43,106.32,106.39,22754.0,102.3163,102.4221,102.3163,102.3836,22754.0
2024-07-12 12:15:00,106.4,106.47,106.4,106.45,9500.0,102.3933,102.4606,102.3933,102.4414,9500.0
2024-07-12 12:20:00,106.45,106.46,106.41,106.45,12979.0,102.4414,102.451,102.4029,102.4414,12979.0
2024-07-12 12:25:00,106.45,106.5,106.38,106.42,32510.0,102.4414,102.4895,102.374,102.4125,32510.0
2024-07-12 12:30:00,106.43,106.44,106.35,106.38,12465.0,102.4221,102.4318,102.3451,102.374,12465.0
2024-07-12 12:35:00,106.39,106.49,106.37,106.46,10075.0,102.3836,102.4799,102.3644,102.451,10075.0
2024-07-12 12:40:00,106.46,106.48,106.44,106.48,8075.0,102.451,102.4702,102.4318,102.4702,8075.0
2024-07-12 12:45:00,106.48,106.52,106.44,106.45,14073.0,102.4702,102.5087,102.4318,102.4414,14073.0
2024-07-12 12:50:00,106.45,106.49,106.39,106.48,10962.0,102.4414,102.4799,102.3836,102.4702,10962.0
2024-07-12 12:55:00,106.48,106.52,106.48,106.5,7591.0,102.4702,102.5087,102.4702,102.4895,7591.0
2024-07-12 13:00:00,106.49,106.49,106.44,106.49,13246.0,102.4799,102.4799,102.4318,102.4799,13246.0
2024-07-12 13:05:00,106.5,106.5,106.44,106.49,36409.0,102.4895,102.4895,102.4318,102.4799,36409.0
2024-07-12 13:10:00,106.49,106.57,106.49,106.5,18120.0,102.4799,102.5569,102.4799,102.4895,18120.0
2024-07-12 13:15:00,106.5,106.51,106.45,106.48,13451.0,102.4895,102.4991,102.4414,102.4702,13451.0
2024-07-12 13:20:00,106.48,106.58,106.48,106.55,11727.0,102.4702,102.5665,102.4702,102.5376,11727.0
2024-07-12 13:25:00,106.56,106.61,106.54,106.57,11376.0,102.5472,102.5953,102.528,102.5569,11376.0
2024-07-12 13:30:00,106.58,106.61,106.5,106.61,23552.0,102.5665,102.5953,102.4895,102.5953,23552.0
2024-07-12 13:35:00,106.59,106.61,106.52,106.53,17162.0,102.5761,102.5953,102.5087,102.5184,17162.0
2024-07-12 13:40:00,106.52,106.55,106.5,106.52,19257.0,102.5087,102.5376,102.4895,102.5087,19257.0
2024-07-12 13:45:00,106.53,106.58,106.52,106.57,28279.0,102.5184,102.5665,102.5087,102.5569,28279.0
2024-07-12 13:50:00,106.56,106.57,106.51,106.53,23411.0,102.5472,102.5569,102.4991,102.5184,23411.0
2024-07-12 13:55:00,106.53,106.57,106.49,106.49,19853.0,102.5184,102.5569,102.4799,102.4799,19853.0
2024-07-12 14:00:00,106.49,106.5,106.39,106.44,18124.0,102.4799,102.4895,102.3836,102.4318,18124.0
2024-07-12 14:05:00,106.44,106.5,106.43,106.47,22733.0,102.4318,102.4895,102.4221,102.4606,22733.0
2024-07-12 14:10:00,106.46,106.48,106.44,106.46,9586.0,102.451,102.4702,102.4318,102.451,9586.0
2024-07-12 14:15:00,106.47,106.55,106.47,106.53,14519.0,102.4606,102.5376,102.4606,102.5184,14519.0
2024-07-12 14:20:00,106.53,106.54,106.47,106.48,9364.0,102.5184,102.528,102.4606,102.4702,9364.0
2024-07-12 14:25:00,106.48,106.57,106.48,106.56,10220.0,102.4702,102.5569,102.4702,102.5472,10220.0
2024-07-12 14:30:00,106.55,106.55,106.47,106.47,12013.0,102.5376,102.5376,102.4606,102.4606,12013.0
2024-07-12 14:35:00,106.47,106.48,106.46,106.47,8826.0,102.4606,102.4702,102.451,102.4606,8826.0
2024-07-12 14:40:00,106.48,106.54,106.48,106.52,16770.0,102.4702,102.528,102.4702,102.5087,16770.0
2024-07-12 14:45:00,106.54,106.55,106.51,106.55,13908.0,102.528,102.5376,102.4991,102.5376,13908.0
2024-07-12 14:50:00,106.55,106.58,106.53,106.56,11510.0,102.5376,102.5665,102.5184,102.5472,11510.0
2024-07-12 14:55:00,106.56,106.6,106.55,106.57,19297.0,102.5472,102.5857,102.5376,102.5569,19297.0
2024-07-12 15:00:00,106.57,106.59,106.55,106.55,19780.0,102.5569,102.5761,102.5376,102.5376,19780.0
2024-07-12 15:05:00,106.55,106.56,106.49,106.5,17732.0,102.5376,102.5472,102.4799,102.4895,17732.0
2024-07-12 15:10:00,106.5,106.6,106.49,106.59,21612.0,102.4895,102.5857,102.4799,102.5761,21612.0
2024-07-12 15:15:00,106.59,106.63,106.54,106.59,18472.0,102.5761,102.6146,102.528,102.5761,18472.0
2024-07-12 15:20:00,106.59,106.6,106.53,106.54,15759.0,102.5761,102.5857,102.5184,102.528,15759.0
2024-07-12 15:25:00,106.53,106.54,106.48,106.51,22443.0,102.5184,102.528,102.4702,102.4991,22443.0
2024-07-12 15:30:00,106.5,106.55,106.4,106.4,40276.0,102.4895,102.5376,102.3933,102.3933,40276.0
2024-07-12 15:35:00,106.39,106.42,106.32,106.33,27315.0,102.3836,102.4125,102.3163,102.3259,27315.0
2024-07-12 15:40:00,106.32,106.32,106.08,106.09,25777.0,102.3163,102.3163,102.0853,102.0949,25777.0
2024-07-12 15:45:00,106.09,106.09,106.02,106.07,32052.0,102.0949,102.0949,102.0276,102.0757,32052.0
2024-07-12 15:50:00,106.06,106.07,105.9,105.99,81822.0,102.0661,102.0757,101.9121,101.9987,81822.0
2024-07-12 15:55:00,105.99,106.03,105.87,105.96,256458.0,101.9987,102.0372,101.8832,101.9698,256458.0
2024-07-15 09:30:00,106.0,106.06,105.89,105.97,67852.0,102.0083,102.0661,101.9025,101.9795,67852.0
2024-07-15 09:35:00,105.92,106.0,105.83,105.95,32552.0,101.9313,102.0083,101.8447,101.9602,32552.0
2024-07-15 09:40:00,105.96,105.99,105.76,105.98,61255.0,101.9698,101.9987,101.7774,101.9891,61255.0
2024-07-15 09:45:00,105.93,105.98,105.69,105.88,35265.0,101.941,101.9891,101.71,101.8928,35265.0
2024-07-15 09:50:00,105.88,106.0,105.76,105.76,20514.0,101.8928,102.0083,101.7774,101.7774,20514.0
2024-07-15 09:55:00,105.77,105.88,105.77,105.79,12685.0,101.787,101.8928,101.787,101.8062,12685.0
2024-07-15 10:00:00,105.77,105.8,105.37,105.37,22980.0,101.787,101.8159,101.402,101.402,22980.0
2024-07-15 10:05:00,105.35,105.56,105.33,105.56,23903.0,101.3828,101.5849,101.3636,101.5849,23903.0
2024-07-15 10:10:00,105.51,105.64,105.51,105.55,12221.0,101.5368,101.6619,101.5368,101.5753,12221.0
2024-07-15 10:15:00,105.54,105.79,105.54,105.62,8537.0,101.5656,101.8062,101.5656,101.6426,8537.0
2024-07-15 10:20:00,105.62,105.69,105.55,105.58,24657.0,101.6426,101.71,101.5753,101.6041,24657.0
2024-07-15 10:25:00,105.58,105.58,105.46,105.51,12822.0,101.6041,101.6041,101.4887,101.5368,12822.0
2024-07-15 10:30:00,105.51,105.6,105.51,105.59,9779.0,101.5368,101.6234,101.5368,101.6138,9779.0
2024-07-15 10:35:00,105.6,105.68,105.59,105.6,11244.0,101.6234,101.7004,101.6138,101.6234,11244.0
2024-07-15 10:40:00,105.6,105.63,105.5,105.58,11261.0,101.6234,101.6523,101.5271,101.6041,11261.0
2024-07-15 10:45:00,105.58,105.65,105.56,105.64,7951.0,101.6041,101.6715,101.5849,101.6619,7951.0
2024-07-15 10:50:00,105.63,105.74,105.57,105.73,18243.0,101.6523,101.7581,101.5945,101.7485,18243.0
2024-07-15 10:55:00,105.76,105.93,105.75,105.91,13219.0,101.7774,101.941,101.7677,101.9217,13219.0
2024-07-15 11:00:00,105.9,105.9,105.72,105.73,10289.0,101.9121,101.9121,101.7389,101.7485,10289.0
2024-07-15 11:05:00,105.72,105.75,105.67,105.74,4720.0,101.7389,101.7677,101.6907,101.7581,4720.0
2024-07-15 11:10:00,105.72,105.81,105.71,105.76,8305.0,101.7389,101.8255,101.7292,101.7774,8305.0
2024-07-15 11:15:00,105.75,105.77,105.63,105.68,26991.0,101.7677,101.787,101.6523,101.7004,26991.0
2024-07-15 11:20:00,105.65,105.66,105.6,105.61,8545.0,101.6715,101.6811,101.6234,101.633,8545.0
2024-07-15 11:25:00,105.61,105.63,105.54,105.58,15159.0,101.633,101.6523,101.5656,101.6041,15159.0
2024-07-15 11:30:00,105.58,105.67,105.57,105.65,26235.0,101.6041,101.6907,101.5945,101.6715,26235.0
2024-07-15 11:35:00,105.63,105.76,105.63,105.73,10429.0,101.6523,101.7774,101.6523,101.7485,10429.0
2024-07-15 11:40:00,105.73,105.81,105.72,105.8,6916.0,101.7485,101.8255,101.7389,101.8159,6916.0
2024-07-15 11:45:00,105.81,105.92,105.77,105.78,9338.0,101.8255,101.9313,101.787,101.7966,9338.0
2024-07-15 11:50:00,105.76,105.79,105.72,105.73,31070.0,101.7774,101.8062,101.7389,101.7485,31070.0
2024-07-15 11:55:00,105.73,105.74,105.54,105.56,10762.0,101.7485,101.7581,101.5656,101.5849,10762.0
2024-07-15 12:00:00,105.56,105.57,105.48,105.48,12178.0,101.5849,101.5945,101.5079,101.5079,12178.0
2024-07-15 12:05:00,105.49,105.6,105.44,105.57,13523.0,101.5175,101.6234,101.4694,101.5945,13523.0
2024-07-15 12:10:00,105.56,105.68,105.56,105.66,8942.0,101.5849,101.7004,101.5849,101.6811,8942.0
2024-07-15 12:15:00,105.65,105.8,105.62,105.8,5419.0,101.6715,101.8159,101.6426,101.8159,5419.0
2024-07-15 12:20:00,105.79,105.79,105.68,105.68,10614.0,101.8062,101.8062,101.7004,101.7004,10614.0
2024-07-15 12:25:00,105.67,105.67,105.55,105.55,9309.0,101.6907,101.6907,101.5753,101.5753,9309.0
2024-07-15 12:30:00,105.56,105.63,105.55,105.6,9111.0,101.5849,101.6523,101.5753,101.6234,9111.0
2024-07-15 12:35:00,105.59,105.59,105.55,105.57,7496.0,101.6138,101.6138,101.5753,101.5945,7496.0
2024-07-15 12:40:00,105.56,105.61,105.51,105.58,11661.0,101.5849,101.633,101.5368,101.6041,11661.0
2024-07-15 12:45:00,105.57,105.61,105.53,105.56,11628.0,101.5945,101.633,101.556,101.5849,11628.0
2024-07-15 12:50:00,105.57,105.63,105.56,105.6,8025.0,101.5945,101.6523,101.5849,101.6234,8025.0
2024-07-15 12:55:00,105.6,105.6,105.57,105.6,7705.0,101.6234,101.6234,101.5945,101.6234,7705.0
2024-07-15 13:00:00,105.59,105.62,105.54,105.6,10371.0,101.6138,101.6426,101.5656,101.6234,10371.0
2024-07-15 13:05:00,105.6,105.68,105.58,105.68,5931.0,101.6234,101.7004,101.6041,101.7004,5931.0
2024-07-15 13:10:00,105.69,105.7,105.65,105.69,6915.0,101.71,101.7196,101.6715,101.71,6915.0
2024-07-15 13:15:00,105.7,105.77,105.7,105.73,4637.0,101.7196,101.787,101.7196,101.7485,4637.0
2024-07-15 13:20:00,105.74,105.74,105.69,105.7,4358.0,101.7581,101.7581,101.71,101.7196,4358.0
2024-07-15 13:25:00,105.69,105.71,105.65,105.67,6757.0,101.71,101.7292,101.6715,101.6907,6757.0
2024-07-15 13:30:00,105.66,105.66,105.6,105.63,16661.0,101.6811,101.6811,101.6234,101.6523,16661.0
2024-07-15 13:35:00,105.62,105.68,105.61,105.67,9667.0,101.6426,101.7004,101.633,101.6907,9667.0
2024-07-15 13:40:00,105.67,105.76,105.66,105.75,6034.0,101.6907,101.7774,101.6811,101.7677,6034.0
2024-07-15 13:45:00,105.75,105.78,105.74,105.74,12020.0,101.7677,101.7966,101.7581,101.7581,12020.0
2024-07-15 13:50:00,105.73,105.8,105.73,105.8,10451.0,101.7485,101.8159,101.7485,101.8159,10451.0
2024-07-15 13:55:00,105.8,105.82,105.76,105.77,10085.0,101.8159,101.8351,101.7774,101.787,10085.0
2024-07-15 14:00:00,105.76,105.78,105.69,105.69,8474.0,101.7774,101.7966,101.71,101.71,8474.0
2024-07-15 14:05:00,105.68,105.77,105.68,105.76,9965.0,101.7004,101.787,101.7004,101.7774,9965.0
2024-07-15 14:10:00,105.76,105.8,105.76,105.77,9143.0,101.7774,101.8159,101.7774,101.787,9143.0
2024-07-15 14:15:00,105.77,105.81,105.73,105.81,18840.0,101.787,101.8255,101.7485,101.8255,18840.0
2024-07-15 14:20:00,105.8,105.82,105.79,105.81,5071.0,101.8159,101.8351,101.8062,101.8255,5071.0
2024-07-15 14:25:00,105.82,105.84,105.8,105.83,7798.0,101.8351,101.8543,101.8159,101.8447,7798.0
2024-07-15 14:30:00,105.83,105.97,105.82,105.93,11495.0,101.8447,101.9795,101.8351,101.941,11495.0
2024-07-15 14:35:00,105.93,105.95,105.9,105.95,7903.0,101.941,101.9602,101.9121,101.9602,7903.0
2024-07-15 14:40:00,105.96,106.04,105.95,105.98,31918.0,101.9698,102.0468,101.9602,101.9891,31918.0
2024-07-15 14:45:00,105.98,106.0,105.93,105.97,13578.0,101.9891,102.0083,101.941,101.9795,13578.0
2024-07-15 14:50:00,105.97,106.01,105.95,106.0,15359.0,101.9795,102.0179,101.9602,102.0083,15359.0
2024-07-15 14:55:00,106.01,106.03,105.96,106.01,26145.0,102.0179,102.0372,101.9698,102.0179,26145.0
2024-07-15 15:00:00,106.01,106.01,105.94,106.0,13364.0,102.0179,102.0179,101.9506,102.0083,13364.0
2024-07-15 15:05:00,106.0,106.02,105.97,106.02,23229.0,102.0083,102.0276,101.9795,102.0276,23229.0
2024-07-15 15:10:00,106.02,106.05,105.98,105.98,18092.0,102.0276,102.0564,101.9891,101.9891,18092.0
2024-07-15 15:15:00,105.98,106.09,105.98,106.07,27493.0,101.9891,102.0949,101.9891,102.0757,27493.0
2024-07-15 15:20:00,106.07,106.13,106.06,106.13,20448.0,102.0757,102.1334,102.0661,102.1334,20448.0
2024-07-15 15:25:00,106.13,106.13,106.02,106.03,61724.0,102.1334,102.1334,102.0276,102.0372,61724.0
2024-07-15 15:30:00,106.03,106.07,105.92,105.96,78777.0,102.0372,102.0757,101.9313,101.9698,78777.0
2024-07-15 15:35:00,105.97,105.98,105.74,105.74,28693.0,101.9795,101.9891,101.7581,101.7581,28693.0
2024-07-15 15:40:00,105.73,105.73,105.52,105.54,24152.0,101.7485,101.7485,101.5464,101.5656,24152.0
2024-07-15 15:45:00,105.54,105.54,105.25,105.34,32995.0,101.5656,101.5656,101.2866,101.3732,32995.0
2024-07-15 15:50:00,105.32,105.41,105.23,105.29,49867.0,101.3539,101.4405,101.2673,101.3251,49867.0
2024-07-15 15:55:00,105.31,105.33,104.92,105.09,317329.0,101.3443,101.3636,100.969,101.1326,317329.0
2024-07-16 09:30:00,105.23,105.36,104.84,105.02,44850.0,101.2673,101.3924,100.892,101.0652,44850.0
2024-07-16 09:35:00,105.01,105.26,104.97,105.16,10918.0,101.0556,101.2962,101.0171,101.2,10918.0
2024-07-16 09:40:00,105.17,105.18,104.96,105.0,15568.0,101.2096,101.2192,101.0075,101.046,15568.0
2024-07-16 09:45:00,105.0,105.11,104.96,105.05,16239.0,101.046,101.1518,101.0075,101.0941,16239.0
2024-07-16 09:50:00,105.06,105.14,104.88,104.95,13476.0,101.1037,101.1807,100.9305,100.9979,13476.0
2024-07-16 09:55:00,104.98,105.49,104.98,105.45,15986.0,101.0267,101.5175,101.0267,101.479,15986.0
2024-07-16 10:00:00,105.44,105.86,105.41,105.82,7736.0,101.4694,101.8736,101.4405,101.8351,7736.0
2024-07-16 10:05:00,105.84,106.11,105.84,106.08,29316.0,101.8543,102.1142,101.8543,102.0853,29316.0
2024-07-16 10:10:00,106.04,106.09,105.95,106.05,13018.0,102.0468,102.0949,101.9602,102.0564,13018.0
2024-07-16 10:15:00,106.06,106.14,105.96,105.99,39780.0,102.0661,102.143,101.9698,101.9987,39780.0
2024-07-16 10:20:00,105.97,105.97,105.82,105.88,6346.0,101.9795,101.9795,101.8351,101.8928,6346.0
2024-07-16 10:25:00,105.91,105.92,105.79,105.84,17077.0,101.9217,101.9313,101.8062,101.8543,17077.0
2024-07-16 10:30:00,105.83,105.89,105.77,105.82,9343.0,101.8447,101.9025,101.787,101.8351,9343.0
2024-07-16 10:35:00,105.82,105.97,105.79,105.81,11261.0,101.8351,101.9795,101.8062,101.8255,11261.0
2024-07-16 10:40:00,105.82,105.91,105.75,105.78,13493.0,101.8351,101.9217,101.7677,101.7966,13493.0
2024-07-16 10:45:00,105.8,105.86,105.58,105.58,9596.0,101.8159,101.8736,101.6041,101.6041,9596.0
2024-07-16 10:50:00,105.58,105.64,105.52,105.54,12538.0,101.6041,101.6619,101.5464,101.5656,12538.0
2024-07-16 10:55:00,105.52,105.57,105.39,105.42,11996.0,101.5464,101.5945,101.4213,101.4502,11996.0
2024-07-16 11:00:00,105.39,105.42,105.29,105.34,12611.0,101.4213,101.4502,101.3251,101.3732,12611.0
2024-07-16 11:05:00,105.31,105.31,105.16,105.21,13526.0,101.3443,101.3443,101.2,101.2481,13526.0
2024-07-16 11:10:00,105.2,105.39,105.2,105.32,10568.0,101.2384,101.4213,101.2384,101.3539,10568.0
2024-07-16 11:15:00,105.33,105.44,105.33,105.44,12324.0,101.3636,101.4694,101.3636,101.4694,12324.0
2024-07-16 11:20:00,105.42,105.51,105.42,105.44,7731.0,101.4502,101.5368,101.4502,101.4694,7731.0
2024-07-16 11:25:00,105.43,105.47,105.36,105.38,9660.0,101.4598,101.4983,101.3924,101.4117,9660.0
2024-07-16 11:30:00,105.38,105.44,105.34,105.39,9334.0,101.4117,101.4694,101.3732,101.4213,9334.0
2024-07-16 11:35:00,105.39,105.53,105.39,105.51,10695.0,101.4213,101.556,101.4213,101.5368,10695.0
2024-07-16 11:40:00,105.5,105.51,105.34,105.38,7447.0,101.5271,101.5368,101.3732,101.4117,7447.0
2024-07-16 11:45:00,105.37,105.38,105.29,105.34,5310.0,101.402,101.4117,101.3251,101.3732,5310.0
2024-07-16 11:50:00,105.34,105.34,105.16,105.21,13441.0,101.3732,101.3732,101.2,101.2481,13441.0
2024-07-16 11:55:00,105.21,105.28,105.18,105.26,6931.0,101.2481,101.3154,101.2192,101.2962,6931.0
2024-07-16 12:00:00,105.26,105.35,105.26,105.35,8601.0,101.2962,101.3828,101.2962,101.3828,8601.0
2024-07-16 12:05:00,105.37,105.46,105.35,105.45,6742.0,101.402,101.4887,101.3828,101.479,6742.0
2024-07-16 12:10:00,105.42,105.46,105.37,105.44,12568.0,101.4502,101.4887,101.402,101.4694,12568.0
2024-07-16 12:15:00,105.43,105.59,105.43,105.5,23345.0,101.4598,101.6138,101.4598,101.5271,23345.0
2024-07-16 12:20:00,105.52,105.56,105.49,105.55,4970.0,101.5464,101.5849,101.5175,101.5753,4970.0
2024-07-16 12:25:00,105.56,105.59,105.51,105.56,10772.0,101.5849,101.6138,101.5368,101.5849,10772.0
2024-07-16 12:30:00,105.55,105.68,105.52,105.61,12349.0,101.5753,101.7004,101.5464,101.633,12349.0
2024-07-16 12:35:00,105.6,105.62,105.5,105.52,9178.0,101.6234,101.6426,101.5271,101.5464,9178.0
2024-07-16 12:40:00,105.53,105.55,105.46,105.53,15744.0,101.556,101.5753,101.4887,101.556,15744.0
2024-07-16 12:45:00,105.53,105.6,105.52,105.58,11587.0,101.556,101.6234,101.5464,101.6041,11587.0
2024-07-16 12:50:00,105.57,105.58,105.42,105.45,8900.0,101.5945,101.6041,101.4502,101.479,8900.0
2024-07-16 12:55:00,105.45,105.53,105.44,105.51,14335.0,101.479,101.556,101.4694,101.5368,14335.0
2024-07-16 13:00:00,105.52,105.57,105.51,105.56,9120.0,101.5464,101.5945,101.5368,101.5849,9120.0
2024-07-16 13:05:00,105.55,105.61,105.55,105.56,10599.0,101.5753,101.633,101.5753,101.5849,10599.0
2024-07-16 13:10:00,105.56,105.6,105.52,105.53,10982.0,101.5849,101.6234,101.5464,101.556,10982.0
2024-07-16 13:15:00,105.53,105.53,105.39,105.39,8204.0,101.556,101.556,101.4213,101.4213,8204.0
2024-07-16 13:20:00,105.38,105.38,105.33,105.33,3827.0,101.4117,101.4117,101.3636,101.3636,3827.0
2024-07-16 13:25:00,105.32,105.35,105.27,105.35,5880.0,101.3539,101.3828,101.3058,101.3828,5880.0
2024-07-16 13:30:00,105.34,105.48,105.34,105.47,7484.0,101.3732,101.5079,101.3732,101.4983,7484.0
2024-07-16 13:35:00,105.47,105.51,105.46,105.47,8861.0,101.4983,101.5368,101.4887,101.4983,8861.0
2024-07-16 13:40:00,105.48,105.53,105.45,105.53,8911.0,101.5079,101.556,101.479,101.556,8911.0
2024-07-16 13:45:00,105.54,105.54,105.43,105.45,11319.0,101.5656,101.5656,101.4598,101.479,11319.0
2024-07-16 13:50:00,105.45,105.51,105.42,105.51,7511.0,101.479,101.5368,101.4502,101.5368,7511.0
2024-07-16 13:55:00,105.52,105.58,105.51,105.56,5362.0,101.5464,101.6041,101.5368,101.5849,5362.0
2024-07-16 14:00:00,105.56,105.57,105.51,105.52,5778.0,101.5849,101.5945,101.5368,101.5464,5778.0
2024-07-16 14:05:00,105.52,105.61,105.52,105.6,15618.0,101.5464,101.633,101.5464,101.6234,15618.0
2024-07-16 14:10:00,105.61,105.63,105.57,105.57,5857.0,101.633,101.6523,101.5945,101.5945,5857.0
2024-07-16 14:15:00,105.56,105.56,105.49,105.52,8522.0,101.5849,101.5849,101.5175,101.5464,8522.0
2024-07-16 14:20:00,105.52,105.59,105.51,105.53,14164.0,101.5464,101.6138,101.5368,101.556,14164.0
2024-07-16 14:25:00,105.54,105.6,105.5,105.57,40555.0,101.5656,101.6234,101.5271,101.5945,40555.0
2024-07-16 14:30:00,105.58,105.58,105.51,105.57,14952.0,101.6041,101.6041,101.5368,101.5945,14952.0
2024-07-16 14:35:00,105.56,105.63,105.53,105.62,21272.0,101.5849,101.6523,101.556,101.6426,21272.0
2024-07-16 14:40:00,105.62,105.81,105.6,105.77,38886.0,101.6426,101.8255,101.6234,101.787,38886.0
2024-07-16 14:45:00,105.77,105.81,105.72,105.81,38700.0,101.787,101.8255,101.7389,101.8255,38700.0
2024-07-16 14:50:00,105.8,105.92,105.79,105.91,25187.0,101.8159,101.9313,101.8062,101.9217,25187.0
2024-07-16 14:55:00,105.92,105.95,105.87,105.95,14975.0,101.9313,101.9602,101.8832,101.9602,14975.0
2024-07-16 15:00:00,105.93,106.08,105.93,106.03,63414.0,101.941,102.0853,101.941,102.0372,63414.0
2024-07-16 15:05:00,106.02,106.02,105.93,105.98,27977.0,102.0276,102.0276,101.941,101.9891,27977.0
2024-07-16 15:10:00,105.97,105.97,105.88,105.91,16696.0,101.9795,101.9795,101.8928,101.9217,16696.0
2024-07-16 15:15:00,105.89,105.89,105.74,105.79,19185.0,101.9025,101.9025,101.7581,101.8062,19185.0
2024-07-16 15:20:00,105.78,105.85,105.73,105.84,17420.0,101.7966,101.864,101.7485,101.8543,17420.0
2024-07-16 15:25:00,105.84,105.86,105.8,105.84,14343.0,101.8543,101.8736,101.8159,101.8543,14343.0
2024-07-16 15:30:00,105.83,105.92,105.8,105.9,21000.0,101.8447,101.9313,101.8159,101.9121,21000.0
2024-07-16 15:35:00,105.91,105.94,105.87,105.87,17632.0,101.9217,101.9506,101.8832,101.8832,17632.0
2024-07-16 15:40:00,105.87,105.88,105.81,105.84,17690.0,101.8832,101.8928,101.8255,101.8543,17690.0
2024-07-16 15:45:00,105.84,105.91,105.8,105.86,30115.0,101.8543,101.9217,101.8159,101.8736,30115.0
2024-07-16 15:50:00,105.87,106.0,105.86,105.94,77032.0,101.8832,102.0083,101.8736,101.9506,77032.0
2024-07-16 15:55:00,105.95,106.11,105.91,106.1,209889.0,101.9602,102.1142,101.9217,102.1046,209889.0
2024-07-17 09:30:00,106.35,107.08,106.35,107.04,92445.0,102.3451,103.0477,102.3451,103.0092,92445.0
2024-07-17 09:35:00,107.01,107.19,106.91,107.0,22631.0,102.9803,103.1535,102.8841,102.9707,22631.0
2024-07-17 09:40:00,106.99,107.08,106.89,107.08,17541.0,102.961,103.0477,102.8648,103.0477,17541.0
2024-07-17 09:45:00,107.1,107.35,107.06,107.3,45281.0,103.0669,103.3075,103.0284,103.2594,45281.0
2024-07-17 09:50:00,107.35,107.6,107.3,107.57,57878.0,103.3075,103.5481,103.2594,103.5192,57878.0
2024-07-17 09:55:00,107.56,107.6,107.43,107.5,35637.0,103.5096,103.5481,103.3845,103.4518,35637.0
2024-07-17 10:00:00,107.53,107.67,107.43,107.64,30376.0,103.4807,103.6154,103.3845,103.5866,30376.0
2024-07-17 10:05:00,107.64,107.69,107.53,107.61,24157.0,103.5866,103.6347,103.4807,103.5577,24157.0
2024-07-17 10:10:00,107.62,107.8,107.57,107.79,59832.0,103.5673,103.7405,103.5192,103.7309,59832.0
2024-07-17 10:15:00,107.8,108.02,107.74,107.92,69699.0,103.7405,103.9523,103.6828,103.856,69699.0
2024-07-17 10:20:00,107.93,108.08,107.88,107.99,23180.0,103.8656,104.01,103.8175,103.9234,23180.0
2024-07-17 10:25:00,107.97,108.02,107.71,107.73,27055.0,103.9041,103.9523,103.6539,103.6732,27055.0
2024-07-17 10:30:00,107.72,107.76,107.62,107.68,28677.0,103.6636,103.702,103.5673,103.6251,28677.0
2024-07-17 10:35:00,107.71,107.83,107.63,107.82,27982.0,103.6539,103.7694,103.5769,103.7598,27982.0
2024-07-17 10:40:00,107.85,107.92,107.64,107.65,24529.0,103.7887,103.856,103.5866,103.5962,24529.0
2024-07-17 10:45:00,107.62,107.75,107.55,107.66,33193.0,103.5673,103.6924,103.5,103.6058,33193.0
2024-07-17 10:50:00,107.66,107.82,107.64,107.81,26032.0,103.6058,103.7598,103.5866,103.7502,26032.0
2024-07-17 10:55:00,107.79,107.8,107.69,107.72,16647.0,103.7309,103.7405,103.6347,103.6636,16647.0
2024-07-17 11:00:00,107.72,107.84,107.69,107.69,29937.0,103.6636,103.779,103.6347,103.6347,29937.0
2024-07-17 11:05:00,107.69,107.71,107.51,107.58,51627.0,103.6347,103.6539,103.4615,103.5288,51627.0
2024-07-17 11:10:00,107.59,107.62,107.4,107.48,68992.0,103.5384,103.5673,103.3556,103.4326,68992.0
2024-07-17 11:15:00,107.48,107.54,107.39,107.48,161898.0,103.4326,103.4903,103.346,103.4326,161898.0
2024-07-17 11:20:00,107.49,107.69,107.45,107.64,23461.0,103.4422,103.6347,103.4037,103.5866,23461.0
2024-07-17 11:25:00,107.63,107.76,107.6,107.6,17552.0,103.5769,103.702,103.5481,103.5481,17552.0
2024-07-17 11:30:00,107.61,107.71,107.56,107.69,21465.0,103.5577,103.6539,103.5096,103.6347,21465.0
2024-07-17 11:35:00,107.66,107.8,107.61,107.77,19353.0,103.6058,103.7405,103.5577,103.7117,19353.0
2024-07-17 11:40:00,107.78,107.78,107.68,107.73,63044.0,103.7213,103.7213,103.6251,103.6732,63044.0
2024-07-17 11:45:00,107.72,107.85,107.65,107.85,151936.0,103.6636,103.7887,103.5962,103.7887,151936.0
2024-07-17 11:50:00,107.87,107.9,107.77,107.81,26340.0,103.8079,103.8368,103.7117,103.7502,26340.0
2024-07-17 11:55:00,107.82,107.91,107.8,107.89,26130.0,103.7598,103.8464,103.7405,103.8271,26130.0
2024-07-17 12:00:00,107.9,107.98,107.86,107.87,14626.0,103.8368,103.9138,103.7983,103.8079,14626.0
2024-07-17 12:05:00,107.87,107.89,107.8,107.87,14140.0,103.8079,103.8271,103.7405,103.8079,14140.0
2024-07-17 12:10:00,107.86,107.94,107.83,107.84,14173.0,103.7983,103.8753,103.7694,103.779,14173.0
2024-07-17 12:15:00,107.83,107.83,107.63,107.7,47043.0,103.7694,103.7694,103.5769,103.6443,47043.0
2024-07-17 12:20:00,107.7,107.86,107.7,107.84,93649.0,103.6443,103.7983,103.6443,103.779,93649.0
2024-07-17 12:25:00,107.84,108.07,107.83,108.01,15053.0,103.779,104.0004,103.7694,103.9426,15053.0
2024-07-17 12:30:00,108.02,108.19,108.0,108.18,75446.0,103.9523,104.1159,103.933,104.1062,75446.0
2024-07-17 12:35:00,108.19,108.3,108.17,108.28,55642.0,104.1159,104.2217,104.0966,104.2025,55642.0
2024-07-17 12:40:00,108.29,108.3,108.18,108.25,107195.0,104.2121,104.2217,104.1062,104.1736,107195.0
2024-07-17 12:45:00,108.25,108.4,108.23,108.37,30426.0,104.1736,104.3179,104.1543,104.2891,30426.0
2024-07-17 12:50:00,108.39,108.44,108.33,108.36,21574.0,104.3083,104.3564,104.2506,104.2794,21574.0
2024-07-17 12:55:00,108.37,108.37,108.23,108.27,12405.0,104.2891,104.2891,104.1543,104.1928,12405.0
2024-07-17 13:00:00,108.26,108.27,108.23,108.27,15840.0,104.1832,104.1928,104.1543,104.1928,15840.0
2024-07-17 13:05:00,108.28,108.31,108.21,108.28,28022.0,104.2025,104.2313,104.1351,104.2025,28022.0
2024-07-17 13:10:00,108.27,108.29,108.18,108.27,26224.0,104.1928,104.2121,104.1062,104.1928,26224.0
2024-07-17 13:15:00,108.25,108.25,108.15,108.17,7095.0,104.1736,104.1736,104.0774,104.0966,7095.0
2024-07-17 13:20:00,108.16,108.3,108.16,108.26,16520.0,104.087,104.2217,104.087,104.1832,16520.0
2024-07-17 13:25:00,108.25,108.33,108.22,108.32,25730.0,104.1736,104.2506,104.1447,104.241,25730.0
2024-07-17 13:30:00,108.31,108.36,108.17,108.18,24517.0,104.2313,104.2794,104.0966,104.1062,24517.0
2024-07-17 13:35:00,108.17,108.2,108.12,108.17,22488.0,104.0966,104.1255,104.0485,104.0966,22488.0
2024-07-17 13:40:00,108.16,108.31,108.1,108.31,27162.0,104.087,104.2313,104.0292,104.2313,27162.0
2024-07-17 13:45:00,108.33,108.37,108.29,108.31,23214.0,104.2506,104.2891,104.2121,104.2313,23214.0
2024-07-17 13:50:00,108.33,108.38,108.32,108.34,11302.0,104.2506,104.2987,104.241,104.2602,11302.0
2024-07-17 13:55:00,108.35,108.37,108.29,108.34,13142.0,104.2698,104.2891,104.2121,104.2602,13142.0
2024-07-17 14:00:00,108.34,108.4,108.32,108.38,14727.0,104.2602,104.3179,104.241,104.2987,14727.0
2024-07-17 14:05:00,108.38,108.53,108.35,108.5,23975.0,104.2987,104.443,104.2698,104.4142,23975.0
2024-07-17 14:10:00,108.51,108.53,108.44,108.5,20371.0,104.4238,104.443,104.3564,104.4142,20371.0
2024-07-17 14:15:00,108.5,108.68,108.49,108.62,52458.0,104.4142,104.5874,104.4046,104.5297,52458.0
2024-07-17 14:20:00,108.63,108.7,108.62,108.68,23662.0,104.5393,104.6066,104.5297,104.5874,23662.0
2024-07-17 14:25:00,108.69,108.74,108.61,108.73,27887.0,104.597,104.6451,104.52,104.6355,27887.0
2024-07-17 14:30:00,108.72,108.77,108.68,108.73,31832.0,104.6259,104.674,104.5874,104.6355,31832.0
2024-07-17 14:35:00,108.73,108.76,108.66,108.68,33974.0,104.6355,104.6644,104.5682,104.5874,33974.0
2024-07-17 14:40:00,108.69,108.78,108.68,108.73,17335.0,104.597,104.6836,104.5874,104.6355,17335.0
2024-07-17 14:45:00,108.73,108.81,108.72,108.74,30310.0,104.6355,104.7125,104.6259,104.6451,30310.0
2024-07-17 14:50:00,108.75,108.75,108.59,108.63,12361.0,104.6548,104.6548,104.5008,104.5393,12361.0
2024-07-17 14:55:00,108.63,108.72,108.58,108.64,34481.0,104.5393,104.6259,104.4912,104.5489,34481.0
2024-07-17 15:00:00,108.64,108.65,108.45,108.51,19750.0,104.5489,104.5585,104.3661,104.4238,19750.0
2024-07-17 15:05:00,108.52,108.57,108.43,108.55,21013.0,104.4334,104.4815,104.3468,104.4623,21013.0
2024-07-17 15:10:00,108.54,108.68,108.52,108.55,23089.0,104.4527,104.5874,104.4334,104.4623,23089.0
2024-07-17 15:15:00,108.55,108.63,108.45,108.47,45079.0,104.4623,104.5393,104.3661,104.3853,45079.0
2024-07-17 15:20:00,108.47,108.49,108.38,108.43,30800.0,104.3853,104.4046,104.2987,104.3468,30800.0
2024-07-17 15:25:00,108.43,108.43,108.22,108.32,36594.0,104.3468,104.3468,104.1447,104.241,36594.0
2024-07-17 15:30:00,108.32,108.38,108.27,108.36,35860.0,104.241,104.2987,104.1928,104.2794,35860.0
2024-07-17 15:35:00,108.37,108.44,108.22,108.23,99707.0,104.2891,104.3564,104.1447,104.1543,99707.0
2024-07-17 15:40:00,108.23,108.26,108.14,108.16,39308.0,104.1543,104.1832,104.0677,104.087,39308.0
2024-07-17 15:45:00,108.16,108.27,108.04,108.08,57714.0,104.087,104.1928,103.9715,104.01,57714.0
2024-07-17 15:50:00,108.08,108.29,108.08,108.25,53872.0,104.01,104.2121,104.01,104.1736,53872.0
2024-07-17 15:55:00,108.25,108.39,108.19,108.3,234980.0,104.1736,104.3083,104.1159,104.2217,234980.0
2024-07-18 09:30:00,107.26,108.0,107.18,107.96,148259.0,103.2209,103.933,103.1439,103.8945,148259.0
2024-07-18 09:35:00,107.86,108.18,107.75,108.17,15801.0,103.7983,104.1062,103.6924,104.0966,15801.0
2024-07-18 09:40:00,108.14,108.56,108.02,108.53,21764.0,104.0677,104.4719,103.9523,104.443,21764.0
2024-07-18 09:45:00,108.54,108.7,108.31,108.48,30728.0,104.4527,104.6066,104.2313,104.3949,30728.0
2024-07-18 09:50:00,108.42,108.64,108.29,108.61,8824.0,104.3372,104.5489,104.2121,104.52,8824.0
2024-07-18 09:55:00,108.57,108.65,108.44,108.61,20378.0,104.4815,104.5585,104.3564,104.52,20378.0
2024-07-18 10:00:00,108.56,108.61,108.35,108.42,19805.0,104.4719,104.52,104.2698,104.3372,19805.0
2024-07-18 10:05:00,108.43,108.51,108.38,108.48,44994.0,104.3468,104.4238,104.2987,104.3949,44994.0
2024-07-18 10:10:00,108.44,108.74,108.42,108.69,112062.0,104.3564,104.6451,104.3372,104.597,112062.0
2024-07-18 10:15:00,108.69,108.93,108.68,108.84,231637.0,104.597,104.828,104.5874,104.7414,231637.0
2024-07-18 10:20:00,108.86,109.16,108.79,109.16,34548.0,104.7606,105.0493,104.6933,105.0493,34548.0
2024-07-18 10:25:00,109.16,109.18,108.89,108.9,17071.0,105.0493,105.0686,104.7895,104.7991,17071.0
2024-07-18 10:30:00,108.87,108.93,108.77,108.78,9957.0,104.7702,104.828,104.674,104.6836,9957.0
2024-07-18 10:35:00,108.78,108.89,108.73,108.86,8628.0,104.6836,104.7895,104.6355,104.7606,8628.0
2024-07-18 10:40:00,108.88,109.05,108.85,109.04,10962.0,104.7799,104.9435,104.751,104.9338,10962.0
2024-07-18 10:45:00,109.05,109.12,108.89,108.93,32330.0,104.9435,105.0108,104.7895,104.828,32330.0
2024-07-18 10:50:00,108.9,108.9,108.73,108.78,14945.0,104.7991,104.7991,104.6355,104.6836,14945.0
2024-07-18 10:55:00,108.79,108.81,108.7,108.74,8017.0,104.6933,104.7125,104.6066,104.6451,8017.0
2024-07-18 11:00:00,108.75,108.89,108.74,108.87,32533.0,104.6548,104.7895,104.6451,104.7702,32533.0
2024-07-18 11:05:00,108.92,109.04,108.92,109.01,17242.0,104.8184,104.9338,104.8184,104.905,17242.0
2024-07-18 11:10:00,109.01,109.13,108.97,109.09,26831.0,104.905,105.0205,104.8665,104.982,26831.0
2024-07-18 11:15:00,109.09,109.14,108.9,108.97,103616.0,104.982,105.0301,104.7991,104.8665,103616.0
2024-07-18 11:20:00,108.96,109.03,108.91,108.97,19530.0,104.8569,104.9242,104.8087,104.8665,19530.0
2024-07-18 11:25:00,108.94,108.98,108.72,108.76,54478.0,104.8376,104.8761,104.6259,104.6644,54478.0
2024-07-18 11:30:00,108.76,108.88,108.76,108.78,25605.0,104.6644,104.7799,104.6644,104.6836,25605.0
2024-07-18 11:35:00,108.77,108.77,108.58,108.59,36851.0,104.674,104.674,104.4912,104.5008,36851.0
2024-07-18 11:40:00,108.58,108.65,108.51,108.54,56589.0,104.4912,104.5585,104.4238,104.4527,56589.0
2024-07-18 11:45:00,108.51,108.6,108.42,108.42,45363.0,104.4238,104.5104,104.3372,104.3372,45363.0
2024-07-18 11:50:00,108.44,108.62,108.38,108.45,69690.0,104.3564,104.5297,104.2987,104.3661,69690.0
2024-07-18 11:55:00,108.47,108.6,108.44,108.59,14774.0,104.3853,104.5104,104.3564,104.5008,14774.0
2024-07-18 12:00:00,108.56,108.65,108.46,108.59,21691.0,104.4719,104.5585,104.3757,104.5008,21691.0
2024-07-18 12:05:00,108.58,108.58,108.41,108.42,15619.0,104.4912,104.4912,104.3276,104.3372,15619.0
2024-07-18 12:10:00,108.41,108.41,108.16,108.16,42414.0,104.3276,104.3276,104.087,104.087,42414.0
2024-07-18 12:15:00,108.15,108.25,108.05,108.24,17164.0,104.0774,104.1736,103.9811,104.164,17164.0
2024-07-18 12:20:00,108.23,108.29,108.18,108.28,53866.0,104.1543,104.2121,104.1062,104.2025,53866.0
2024-07-18 12:25:00,108.27,108.32,108.21,108.27,11918.0,104.1928,104.241,104.1351,104.1928,11918.0
2024-07-18 12:30:00,108.26,108.33,108.18,108.29,14273.0,104.1832,104.2506,104.1062,104.2121,14273.0
2024-07-18 12:35:00,108.28,108.32,108.17,108.24,8656.0,104.2025,104.241,104.0966,104.164,8656.0
2024-07-18 12:40:00,108.22,108.25,108.18,108.24,11786.0,104.1447,104.1736,104.1062,104.164,11786.0
2024-07-18 12:45:00,108.23,108.29,108.2,108.22,14428.0,104.1543,104.2121,104.1255,104.1447,14428.0
2024-07-18 12:50:00,108.25,108.32,108.24,108.28,16044.0,104.1736,104.241,104.164,104.2025,16044.0
2024-07-18 12:55:00,108.28,108.3,108.14,108.14,7677.0,104.2025,104.2217,104.0677,104.0677,7677.0
2024-07-18 13:00:00,108.15,108.2,108.12,108.19,11781.0,104.0774,104.1255,104.0485,104.1159,11781.0
2024-07-18 13:05:00,108.2,108.23,108.17,108.17,10958.0,104.1255,104.1543,104.0966,104.0966,10958.0
2024-07-18 13:10:00,108.19,108.21,108.09,108.17,14347.0,104.1159,104.1351,104.0196,104.0966,14347.0
2024-07-18 13:15:00,108.2,108.24,108.14,108.24,6889.0,104.1255,104.164,104.0677,104.164,6889.0
2024-07-18 13:20:00,108.27,108.27,108.2,108.22,7569.0,104.1928,104.1928,104.1255,104.1447,7569.0
2024-07-18 13:25:00,108.24,108.27,108.22,108.24,7784.0,104.164,104.1928,104.1447,104.164,7784.0
2024-07-18 13:30:00,108.23,108.4,108.22,108.39,19649.0,104.1543,104.3179,104.1447,104.3083,19649.0
2024-07-18 13:35:00,108.4,108.49,108.37,108.4,15208.0,104.3179,104.4046,104.2891,104.3179,15208.0
2024-07-18 13:40:00,108.4,108.48,108.35,108.41,38081.0,104.3179,104.3949,104.2698,104.3276,38081.0
2024-07-18 13:45:00,108.41,108.45,108.35,108.37,10974.0,104.3276,104.3661,104.2698,104.2891,10974.0
2024-07-18 13:50:00,108.38,108.38,108.26,108.32,11876.0,104.2987,104.2987,104.1832,104.241,11876.0
2024-07-18 13:55:00,108.32,108.32,108.16,108.19,9039.0,104.241,104.241,104.087,104.1159,9039.0
2024-07-18 14:00:00,108.18,108.18,108.14,108.18,8203.0,104.1062,104.1062,104.0677,104.1062,8203.0
2024-07-18 14:05:00,108.18,108.18,107.91,107.99,14733.0,104.1062,104.1062,103.8464,103.9234,14733.0
2024-07-18 14:10:00,108.01,108.02,107.95,107.97,3851.0,103.9426,103.9523,103.8849,103.9041,3851.0
2024-07-18 14:15:00,107.96,107.99,107.89,107.89,15039.0,103.8945,103.9234,103.8271,103.8271,15039.0
2024-07-18 14:20:00,107.92,107.96,107.9,107.93,11303.0,103.856,103.8945,103.8368,103.8656,11303.0
2024-07-18 14:25:00,107.92,107.99,107.91,107.95,11438.0,103.856,103.9234,103.8464,103.8849,11438.0
2024-07-18 14:30:00,107.94,108.04,107.94,107.99,8876.0,103.8753,103.9715,103.8753,103.9234,8876.0
2024-07-18 14:35:00,107.97,107.99,107.91,107.97,11723.0,103.9041,103.9234,103.8464,103.9041,11723.0
2024-07-18 14:40:00,107.96,107.97,107.87,107.89,10511.0,103.8945,103.9041,103.8079,103.8271,10511.0
2024-07-18 14:45:00,107.88,107.9,107.88,107.89,7571.0,103.8175,103.8368,103.8175,103.8271,7571.0
2024-07-18 14:50:00,107.87,107.88,107.79,107.85,17413.0,103.8079,103.8175,103.7309,103.7887,17413.0
2024-07-18 14:55:00,107.86,107.93,107.85,107.86,16280.0,103.7983,103.8656,103.7887,103.7983,16280.0
2024-07-18 15:00:00,107.86,107.91,107.79,107.85,28307.0,103.7983,103.8464,103.7309,103.7887,28307.0
2024-07-18 15:05:00,107.85,107.89,107.8,107.8,14810.0,103.7887,103.8271,103.7405,103.7405,14810.0
2024-07-18 15:10:00,107.8,107.82,107.67,107.75,16597.0,103.7405,103.7598,103.6154,103.6924,16597.0
2024-07-18 15:15:00,107.76,107.79,107.66,107.7,17511.0,103.702,103.7309,103.6058,103.6443,17511.0
2024-07-18 15:20:00,107.68,107.69,107.56,107.56,19137.0,103.6251,103.6347,103.5096,103.5096,19137.0
2024-07-18 15:25:00,107.56,107.67,107.55,107.59,38737.0,103.5096,103.6154,103.5,103.5384,38737.0
2024-07-18 15:30:00,107.59,107.67,107.53,107.6,64869.0,103.5384,103.6154,103.4807,103.5481,64869.0
2024-07-18 15:35:00,107.61,107.65,107.56,107.61,33420.0,103.5577,103.5962,103.5096,103.5577,33420.0
2024-07-18 15:40:00,107.63,107.64,107.47,107.51,31120.0,103.5769,103.5866,103.423,103.4615,31120.0
2024-07-18 15:45:00,107.51,107.65,107.47,107.61,31065.0,103.4615,103.5962,103.423,103.5577,31065.0
2024-07-18 15:50:00,107.62,107.69,107.5,107.51,108582.0,103.5673,103.6347,103.4518,103.4615,108582.0
2024-07-18 15:55:00,107.5,107.53,107.38,107.43,225860.0,103.4518,103.4807,103.3364,103.3845,225860.0
2024-07-19 09:30:00,108.19,108.46,108.09,108.34,375378.0,104.1159,104.3757,104.0196,104.2602,375378.0
2024-07-19 09:35:00,108.31,108.42,108.07,108.2,18614.0,104.2313,104.3372,104.0004,104.1255,18614.0
2024-07-19 09:40:00,108.2,108.22,107.93,108.15,11901.0,104.1255,104.1447,103.8656,104.0774,11901.0
2024-07-19 09:45:00,108.12,108.31,108.11,108.28,14491.0,104.0485,104.2313,104.0389,104.2025,14491.0
2024-07-19 09:50:00,108.21,108.28,108.12,108.13,7130.0,104.1351,104.2025,104.0485,104.0581,7130.0
2024-07-19 09:55:00,108.15,108.29,108.1,108.29,5491.0,104.0774,104.2121,104.0292,104.2121,5491.0
2024-07-19 10:00:00,108.33,108.49,108.3,108.42,11251.0,104.2506,104.4046,104.2217,104.3372,11251.0
2024-07-19 10:05:00,108.36,108.48,108.29,108.48,8053.0,104.2794,104.3949,104.2121,104.3949,8053.0
2024-07-19 10:10:00,108.48,108.58,108.38,108.48,16778.0,104.3949,104.4912,104.2987,104.3949,16778.0
2024-07-19 10:15:00,108.43,108.43,108.27,108.32,18284.0,104.3468,104.3468,104.1928,104.241,18284.0
2024-07-19 10:20:00,108.33,108.35,108.19,108.2,14122.0,104.2506,104.2698,104.1159,104.1255,14122.0
2024-07-19 10:25:00,108.22,108.23,108.07,108.17,12363.0,104.1447,104.1543,104.0004,104.0966,12363.0
2024-07-19 10:30:00,108.13,108.29,108.13,108.24,13234.0,104.0581,104.2121,104.0581,104.164,13234.0
2024-07-19 10:35:00,108.27,108.31,108.15,108.17,15789.0,104.1928,104.2313,104.0774,104.0966,15789.0
2024-07-19 10:40:00,108.17,108.22,108.11,108.21,8582.0,104.0966,104.1447,104.0389,104.1351,8582.0
2024-07-19 10:45:00,108.23,108.28,108.16,108.16,13163.0,104.1543,104.2025,104.087,104.087,13163.0
2024-07-19 10:50:00,108.16,108.16,107.95,107.98,23676.0,104.087,104.087,103.8849,103.9138,23676.0
2024-07-19 10:55:00,107.98,107.98,107.75,107.84,9214.0,103.9138,103.9138,103.6924,103.779,9214.0
2024-07-19 11:00:00,107.85,107.93,107.77,107.81,14216.0,103.7887,103.8656,103.7117,103.7502,14216.0
2024-07-19 11:05:00,107.8,107.88,107.7,107.88,13915.0,103.7405,103.8175,103.6443,103.8175,13915.0
2024-07-19 11:10:00,107.91,107.99,107.89,107.89,21465.0,103.8464,103.9234,103.8271,103.8271,21465.0
2024-07-19 11:15:00,107.93,108.04,107.88,108.01,13436.0,103.8656,103.9715,103.8175,103.9426,13436.0
2024-07-19 11:20:00,108.0,108.05,107.94,107.96,8941.0,103.933,103.9811,103.8753,103.8945,8941.0
2024-07-19 11:25:00,107.98,108.0,107.96,107.98,9578.0,103.9138,103.933,103.8945,103.9138,9578.0
2024-07-19 11:30:00,107.99,107.99,107.91,107.98,13086.0,103.9234,103.9234,103.8464,103.9138,13086.0
2024-07-19 11:35:00,107.96,108.1,107.94,108.03,14392.0,103.8945,104.0292,103.8753,103.9619,14392.0
2024-07-19 11:40:00,108.03,108.04,107.9,107.9,11311.0,103.9619,103.9715,103.8368,103.8368,11311.0
2024-07-19 11:45:00,107.9,107.97,107.86,107.93,10114.0,103.8368,103.9041,103.7983,103.8656,10114.0
2024-07-19 11:50:00,107.93,107.95,107.89,107.9,8166.0,103.8656,103.8849,103.8271,103.8368,8166.0
2024-07-19 11:55:00,107.92,107.92,107.81,107.88,10237.0,103.856,103.856,103.7502,103.8175,10237.0
2024-07-19 12:00:00,107.91,107.99,107.86,107.98,9035.0,103.8464,103.9234,103.7983,103.9138,9035.0
2024-07-19 12:05:00,108.0,108.04,107.98,107.98,23044.0,103.933,103.9715,103.9138,103.9138,23044.0
2024-07-19 12:10:00,107.99,108.0,107.88,107.91,10408.0,103.9234,103.933,103.8175,103.8464,10408.0
2024-07-19 12:15:00,107.91,107.94,107.88,107.93,13816.0,103.8464,103.8753,103.8175,103.8656,13816.0
2024-07-19 12:20:00,107.93,107.93,107.73,107.73,9306.0,103.8656,103.8656,103.6732,103.6732,9306.0
2024-07-19 12:25:00,107.73,107.73,107.65,107.71,11444.0,103.6732,103.6732,103.5962,103.6539,11444.0
2024-07-19 12:30:00,107.7,107.7,107.58,107.58,13009.0,103.6443,103.6443,103.5288,103.5288,13009.0
2024-07-19 12:35:00,107.6,107.62,107.5,107.53,25517.0,103.5481,103.5673,103.4518,103.4807,25517.0
2024-07-19 12:40:00,107.53,107.53,107.4,107.4,23651.0,103.4807,103.4807,103.3556,103.3556,23651.0
2024-07-19 12:45:00,107.41,107.47,107.41,107.47,16952.0,103.3652,103.423,103.3652,103.423,16952.0
2024-07-19 12:50:00,107.48,107.53,107.4,107.42,13693.0,103.4326,103.4807,103.3556,103.3748,13693.0
2024-07-19 12:55:00,107.43,107.46,107.36,107.36,15872.0,103.3845,103.4133,103.3171,103.3171,15872.0
2024-07-19 13:00:00,107.35,107.39,107.23,107.23,10233.0,103.3075,103.346,103.192,103.192,10233.0
2024-07-19 13:05:00,107.24,107.29,107.18,107.29,15702.0,103.2016,103.2497,103.1439,103.2497,15702.0
2024-07-19 13:10:00,107.29,107.31,107.23,107.26,16321.0,103.2497,103.269,103.192,103.2209,16321.0
2024-07-19 13:15:00,107.26,107.35,107.18,107.24,67781.0,103.2209,103.3075,103.1439,103.2016,67781.0
2024-07-19 13:20:00,107.25,107.25,107.15,107.19,14468.0,103.2112,103.2112,103.115,103.1535,14468.0
2024-07-19 13:25:00,107.2,107.24,107.15,107.15,14160.0,103.1631,103.2016,103.115,103.115,14160.0
2024-07-19 13:30:00,107.14,107.16,107.07,107.08,10055.0,103.1054,103.1246,103.038,103.0477,10055.0
2024-07-19 13:35:00,107.08,107.16,107.07,107.16,34683.0,103.0477,103.1246,103.038,103.1246,34683.0
2024-07-19 13:40:00,107.16,107.16,107.07,107.08,10817.0,103.1246,103.1246,103.038,103.0477,10817.0
2024-07-19 13:45:00,107.08,107.25,107.08,107.23,10561.0,103.0477,103.2112,103.0477,103.192,10561.0
2024-07-19 13:50:00,107.24,107.3,107.21,107.3,13724.0,103.2016,103.2594,103.1728,103.2594,13724.0
2024-07-19 13:55:00,107.31,107.37,107.24,107.3,46376.0,103.269,103.3267,103.2016,103.2594,46376.0
2024-07-19 14:00:00,107.29,107.31,107.19,107.24,62263.0,103.2497,103.269,103.1535,103.2016,62263.0
2024-07-19 14:05:00,107.24,107.29,107.15,107.16,55137.0,103.2016,103.2497,103.115,103.1246,55137.0
2024-07-19 14:10:00,107.17,107.24,107.15,107.19,22245.0,103.1343,103.2016,103.115,103.1535,22245.0
2024-07-19 14:15:00,107.18,107.22,107.15,107.15,38063.0,103.1439,103.1824,103.115,103.115,38063.0
2024-07-19 14:20:00,107.15,107.2,107.06,107.06,50260.0,103.115,103.1631,103.0284,103.0284,50260.0
2024-07-19 14:25:00,107.06,107.13,107.04,107.07,34312.0,103.0284,103.0958,103.0092,103.038,34312.0
2024-07-19 14:30:00,107.07,107.13,107.05,107.06,33428.0,103.038,103.0958,103.0188,103.0284,33428.0
2024-07-19 14:35:00,107.06,107.07,107.0,107.05,40768.0,103.0284,103.038,102.9707,103.0188,40768.0
2024-07-19 14:40:00,107.05,107.17,107.0,107.07,93777.0,103.0188,103.1343,102.9707,103.038,93777.0
2024-07-19 14:45:00,107.05,107.05,106.97,107.01,45878.0,103.0188,103.0188,102.9418,102.9803,45878.0
2024-07-19 14:50:00,107.01,107.08,106.97,107.0,36907.0,102.9803,103.0477,102.9418,102.9707,36907.0
2024-07-19 14:55:00,107.01,107.14,107.0,107.12,17965.0,102.9803,103.1054,102.9707,103.0861,17965.0
2024-07-19 15:00:00,107.13,107.15,107.04,107.06,95324.0,103.0958,103.115,103.0092,103.0284,95324.0
2024-07-19 15:05:00,107.07,107.11,106.99,107.07,68150.0,103.038,103.0765,102.961,103.038,68150.0
2024-07-19 15:10:00,107.07,107.07,107.0,107.05,59419.0,103.038,103.038,102.9707,103.0188,59419.0
2024-07-19 15:15:00,107.05,107.12,107.04,107.11,67657.0,103.0188,103.0861,103.0092,103.0765,67657.0
2024-07-19 15:20:00,107.11,107.15,107.03,107.04,57812.0,103.0765,103.115,102.9995,103.0092,57812.0
2024-07-19 15:25:00,107.03,107.12,106.98,107.01,95553.0,102.9995,103.0861,102.9514,102.9803,95553.0
2024-07-19 15:30:00,107.01,107.09,106.98,107.0,94850.0,102.9803,103.0573,102.9514,102.9707,94850.0
2024-07-19 15:35:00,107.0,107.07,106.97,107.06,82445.0,102.9707,103.038,102.9418,103.0284,82445.0
2024-07-19 15:40:00,107.06,107.07,106.98,107.01,70315.0,103.0284,103.038,102.9514,102.9803,70315.0
2024-07-19 15:45:00,107.01,107.11,107.0,107.11,100649.0,102.9803,103.0765,102.9707,103.0765,100649.0
2024-07-19 15:50:00,107.11,107.18,107.02,107.06,115909.0,103.0765,103.1439,102.9899,103.0284,115909.0
2024-07-19 15:55:00,107.06,107.23,107.01,107.16,305868.0,103.0284,103.192,102.9803,103.1246,305868.0
2024-07-22 09:30:00,107.63,107.72,107.18,107.48,71237.0,103.5769,103.6636,103.1439,103.4326,71237.0
2024-07-22 09:35:00,107.47,107.56,107.34,107.48,25839.0,103.423,103.5096,103.2979,103.4326,25839.0
2024-07-22 09:40:00,107.5,107.59,107.34,107.47,37473.0,103.4518,103.5384,103.2979,103.423,37473.0
2024-07-22 09:45:00,107.48,107.52,107.12,107.29,28013.0,103.4326,103.4711,103.0861,103.2497,28013.0
2024-07-22 09:50:00,107.33,107.42,107.15,107.28,88532.0,103.2882,103.3748,103.115,103.2401,88532.0
2024-07-22 09:55:00,107.3,107.33,107.03,107.12,55349.0,103.2594,103.2882,102.9995,103.0861,55349.0
2024-07-22 10:00:00,107.12,107.12,106.97,107.02,14914.0,103.0861,103.0861,102.9418,102.9899,14914.0
2024-07-22 10:05:00,107.02,107.15,106.97,107.07,30370.0,102.9899,103.115,102.9418,103.038,30370.0
2024-07-22 10:10:00,107.06,107.18,107.02,107.11,65190.0,103.0284,103.1439,102.9899,103.0765,65190.0
2024-07-22 10:15:00,107.07,107.15,107.02,107.09,52724.0,103.038,103.115,102.9899,103.0573,52724.0
2024-07-22 10:20:00,107.11,107.27,107.07,107.2,90091.0,103.0765,103.2305,103.038,103.1631,90091.0
2024-07-22 10:25:00,107.22,107.31,107.15,107.31,58184.0,103.1824,103.269,103.115,103.269,58184.0
2024-07-22 10:30:00,107.29,107.3,107.2,107.27,66534.0,103.2497,103.2594,103.1631,103.2305,66534.0
2024-07-22 10:35:00,107.25,107.42,107.16,107.39,87090.0,103.2112,103.3748,103.1246,103.346,87090.0
2024-07-22 10:40:00,107.38,107.49,107.16,107.43,184027.0,103.3364,103.4422,103.1246,103.3845,184027.0
2024-07-22 10:45:00,107.45,107.51,107.36,107.45,104295.0,103.4037,103.4615,103.3171,103.4037,104295.0
2024-07-22 10:50:00,107.47,107.5,107.37,107.42,86578.0,103.423,103.4518,103.3267,103.3748,86578.0
2024-07-22 10:55:00,107.42,107.48,107.29,107.47,58326.0,103.3748,103.4326,103.2497,103.423,58326.0
2024-07-22 11:00:00,107.46,107.52,107.4,107.46,63489.0,103.4133,103.4711,103.3556,103.4133,63489.0
2024-07-22 11:05:00,107.44,107.57,107.42,107.48,70613.0,103.3941,103.5192,103.3748,103.4326,70613.0
2024-07-22 11:10:00,107.5,107.53,107.41,107.48,38534.0,103.4518,103.4807,103.3652,103.4326,38534.0
2024-07-22 11:15:00,107.48,107.65,107.44,107.5,100785.0,103.4326,103.5962,103.3941,103.4518,100785.0
2024-07-22 11:20:00,107.5,107.52,107.44,107.5,35070.0,103.4518,103.4711,103.3941,103.4518,35070.0
2024-07-22 11:25:00,107.51,107.58,107.41,107.47,80128.0,103.4615,103.5288,103.3652,103.423,80128.0
2024-07-22 11:30:00,107.5,107.59,107.44,107.58,126650.0,103.4518,103.5384,103.3941,103.5288,126650.0
2024-07-22 11:35:00,107.58,107.67,107.46,107.47,27310.0,103.5288,103.6154,103.4133,103.423,27310.0
2024-07-22 11:40:00,107.48,107.48,107.28,107.29,53952.0,103.4326,103.4326,103.2401,103.2497,53952.0
2024-07-22 11:45:00,107.29,107.3,107.21,107.24,12537.0,103.2497,103.2594,103.1728,103.2016,12537.0
2024-07-22 11:50:00,107.23,107.29,107.07,107.09,35733.0,103.192,103.2497,103.038,103.0573,35733.0
2024-07-22 11:55:00,107.09,107.18,107.05,107.15,76329.0,103.0573,103.1439,103.0188,103.115,76329.0
2024-07-22 12:00:00,107.16,107.21,107.11,107.17,54700.0,103.1246,103.1728,103.0765,103.1343,54700.0
2024-07-22 12:05:00,107.15,107.18,107.1,107.16,89852.0,103.115,103.1439,103.0669,103.1246,89852.0
2024-07-22 12:10:00,107.15,107.18,107.04,107.07,37366.0,103.115,103.1439,103.0092,103.038,37366.0
2024-07-22 12:15:00,107.06,107.15,107.06,107.14,20088.0,103.0284,103.115,103.0284,103.1054,20088.0
2024-07-22 12:20:00,107.14,107.15,107.03,107.05,18806.0,103.1054,103.115,102.9995,103.0188,18806.0
2024-07-22 12:25:00,107.04,107.08,106.99,107.01,26677.0,103.0092,103.0477,102.961,102.9803,26677.0
2024-07-22 12:30:00,107.0,107.01,106.87,106.89,21182.0,102.9707,102.9803,102.8456,102.8648,21182.0
2024-07-22 12:35:00,106.91,106.91,106.81,106.81,23145.0,102.8841,102.8841,102.7878,102.7878,23145.0
2024-07-22 12:40:00,106.82,106.94,106.76,106.93,22177.0,102.7974,102.9129,102.7397,102.9033,22177.0
2024-07-22 12:45:00,106.93,107.04,106.9,106.96,18720.0,102.9033,103.0092,102.8744,102.9322,18720.0
2024-07-22 12:50:00,106.96,107.05,106.92,107.03,20221.0,102.9322,103.0188,102.8937,102.9995,20221.0
2024-07-22 12:55:00,107.03,107.05,106.99,107.03,19223.0,102.9995,103.0188,102.961,102.9995,19223.0
2024-07-22 13:00:00,107.02,107.11,107.0,107.03,30181.0,102.9899,103.0765,102.9707,102.9995,30181.0
2024-07-22 13:05:00,107.03,107.03,106.9,106.92,9835.0,102.9995,102.9995,102.8744,102.8937,9835.0
2024-07-22 13:10:00,106.92,106.95,106.88,106.92,14989.0,102.8937,102.9225,102.8552,102.8937,14989.0
2024-07-22 13:15:00,106.93,107.02,106.9,106.99,13199.0,102.9033,102.9899,102.8744,102.961,13199.0
2024-07-22 13:20:00,106.99,107.01,106.89,106.98,15597.0,102.961,102.9803,102.8648,102.9514,15597.0
2024-07-22 13:25:00,106.99,107.07,106.98,107.05,16455.0,102.961,103.038,102.9514,103.0188,16455.0
2024-07-22 13:30:00,107.06,107.23,107.05,107.16,45374.0,103.0284,103.192,103.0188,103.1246,45374.0
2024-07-22 13:35:00,107.15,107.2,107.07,107.11,20886.0,103.115,103.1631,103.038,103.0765,20886.0
2024-07-22 13:40:00,107.11,107.12,106.97,106.98,13236.0,103.0765,103.0861,102.9418,102.9514,13236.0
2024-07-22 13:45:00,106.97,107.02,106.95,106.95,13018.0,102.9418,102.9899,102.9225,102.9225,13018.0
2024-07-22 13:50:00,106.96,107.0,106.94,106.98,9755.0,102.9322,102.9707,102.9129,102.9514,9755.0
2024-07-22 13:55:00,106.99,107.0,106.94,106.98,22978.0,102.961,102.9707,102.9129,102.9514,22978.0
2024-07-22 14:00:00,106.98,106.99,106.89,106.9,14628.0,102.9514,102.961,102.8648,102.8744,14628.0
2024-07-22 14:05:00,106.89,106.98,106.87,106.96,14226.0,102.8648,102.9514,102.8456,102.9322,14226.0
2024-07-22 14:10:00,106.96,106.99,106.9,106.92,10452.0,102.9322,102.961,102.8744,102.8937,10452.0
2024-07-22 14:15:00,106.91,107.06,106.9,107.0,33803.0,102.8841,103.0284,102.8744,102.9707,33803.0
2024-07-22 14:20:00,107.0,107.01,106.96,106.99,16137.0,102.9707,102.9803,102.9322,102.961,16137.0
2024-07-22 14:25:00,106.99,107.12,106.99,107.08,45461.0,102.961,103.0861,102.961,103.0477,45461.0
2024-07-22 14:30:00,107.07,107.12,107.06,107.11,17278.0,103.038,103.0861,103.0284,103.0765,17278.0
2024-07-22 14:35:00,107.1,107.17,107.09,107.15,16188.0,103.0669,103.1343,103.0573,103.115,16188.0
2024-07-22 14:40:00,107.15,107.33,107.15,107.29,17924.0,103.115,103.2882,103.115,103.2497,17924.0
2024-07-22 14:45:00,107.28,107.29,107.21,107.23,13144.0,103.2401,103.2497,103.1728,103.192,13144.0
2024-07-22 14:50:00,107.22,107.34,107.18,107.34,20493.0,103.1824,103.2979,103.1439,103.2979,20493.0
2024-07-22 14:55:00,107.35,107.4,107.32,107.38,9668.0,103.3075,103.3556,103.2786,103.3364,9668.0
2024-07-22 15:00:00,107.38,107.39,107.23,107.23,22196.0,103.3364,103.346,103.192,103.192,22196.0
2024-07-22 15:05:00,107.23,107.27,107.16,107.2,29349.0,103.192,103.2305,103.1246,103.1631,29349.0
2024-07-22 15:10:00,107.21,107.41,107.19,107.41,45206.0,103.1728,103.3652,103.1535,103.3652,45206.0
2024-07-22 15:15:00,107.41,107.41,107.15,107.15,39763.0,103.3652,103.3652,103.115,103.115,39763.0
2024-07-22 15:20:00,107.18,107.21,107.09,107.1,35899.0,103.1439,103.1728,103.0573,103.0669,35899.0
2024-07-22 15:25:00,107.09,107.21,107.09,107.17,36577.0,103.0573,103.1728,103.0573,103.1343,36577.0
2024-07-22 15:30:00,107.17,107.17,107.02,107.04,37920.0,103.1343,103.1343,102.9899,103.0092,37920.0
2024-07-22 15:35:00,107.05,107.22,107.03,107.17,37409.0,103.0188,103.1824,102.9995,103.1343,37409.0
2024-07-22 15:40:00,107.17,107.18,107.03,107.05,60322.0,103.1343,103.1439,102.9995,103.0188,60322.0
2024-07-22 15:45:00,107.04,107.08,106.92,106.97,58380.0,103.0092,103.0477,102.8937,102.9418,58380.0
2024-07-22 15:50:00,106.96,107.12,106.88,107.02,124000.0,102.9322,103.0861,102.8552,102.9899,124000.0
2024-07-22 15:55:00,107.02,107.26,107.0,107.2,250620.0,102.9899,103.2209,102.9707,103.1631,250620.0
2024-07-23 09:30:00,109.25,109.95,108.0,109.69,332673.0,105.1359,105.8096,103.933,105.5594,332673.0
2024-07-23 09:35:00,109.8,110.57,109.78,110.57,313781.0,105.6652,106.4062,105.646,106.4062,313781.0
2024-07-23 09:40:00,110.6,111.36,110.48,110.8,230418.0,106.4351,107.1665,106.3196,106.6276,230418.0
2024-07-23 09:45:00,110.85,111.0,110.55,110.75,158749.0,106.6757,106.82,106.387,106.5794,158749.0
2024-07-23 09:50:00,110.77,111.0,109.84,109.99,72326.0,106.5987,106.82,105.7037,105.8481,72326.0
2024-07-23 09:55:00,109.95,110.41,109.56,109.59,102361.0,105.8096,106.2523,105.4343,105.4631,102361.0
2024-07-23 10:00:00,109.6,110.3,109.57,110.17,72805.0,105.4728,106.1464,105.4439,106.0213,72805.0
2024-07-23 10:05:00,110.16,110.23,109.8,109.98,58788.0,106.0117,106.079,105.6652,105.8384,58788.0
2024-07-23 10:10:00,110.0,110.29,109.93,110.15,61039.0,105.8577,106.1368,105.7903,106.002,61039.0
2024-07-23 10:15:00,110.12,110.59,110.1,110.4,77525.0,105.9732,106.4255,105.9539,106.2426,77525.0
2024-07-23 10:20:00,110.38,110.6,110.31,110.36,57857.0,106.2234,106.4351,106.156,106.2041,57857.0
2024-07-23 10:25:00,110.36,110.39,110.02,110.02,65751.0,106.2041,106.233,105.8769,105.8769,65751.0
2024-07-23 10:30:00,110.02,110.02,109.33,109.33,73022.0,105.8769,105.8769,105.2129,105.2129,73022.0
2024-07-23 10:35:00,109.37,109.57,109.23,109.3,183053.0,105.2514,105.4439,105.1167,105.1841,183053.0
2024-07-23 10:40:00,109.31,109.39,109.12,109.36,78791.0,105.1937,105.2707,105.0108,105.2418,78791.0
2024-07-23 10:45:00,109.38,109.56,109.02,109.18,118434.0,105.261,105.4343,104.9146,105.0686,118434.0
2024-07-23 10:50:00,109.21,109.23,108.89,108.93,152178.0,105.0974,105.1167,104.7895,104.828,152178.0
2024-07-23 10:55:00,108.95,109.2,108.91,109.03,112031.0,104.8472,105.0878,104.8087,104.9242,112031.0
2024-07-23 11:00:00,109.03,109.3,109.02,109.17,280431.0,104.9242,105.1841,104.9146,105.0589,280431.0
2024-07-23 11:05:00,109.16,109.25,109.0,109.13,98708.0,105.0493,105.1359,104.8953,105.0205,98708.0
2024-07-23 11:10:00,109.13,109.5,109.03,109.48,72788.0,105.0205,105.3765,104.9242,105.3573,72788.0
2024-07-23 11:15:00,109.49,109.5,109.29,109.44,22522.0,105.3669,105.3765,105.1744,105.3188,22522.0
2024-07-23 11:20:00,109.44,109.76,109.4,109.76,29784.0,105.3188,105.6267,105.2803,105.6267,29784.0
2024-07-23 11:25:00,109.73,110.18,109.6,109.98,72245.0,105.5979,106.0309,105.4728,105.8384,72245.0
2024-07-23 11:30:00,110.0,110.08,109.79,109.86,40944.0,105.8577,105.9347,105.6556,105.723,40944.0
2024-07-23 11:35:00,109.85,110.14,109.82,109.94,40331.0,105.7133,105.9924,105.6845,105.8,40331.0
2024-07-23 11:40:00,109.94,110.14,109.91,110.12,29618.0,105.8,105.9924,105.7711,105.9732,29618.0
2024-07-23 11:45:00,110.11,110.14,110.0,110.06,49656.0,105.9635,105.9924,105.8577,105.9154,49656.0
2024-07-23 11:50:00,110.06,110.08,109.88,109.9,70476.0,105.9154,105.9347,105.7422,105.7615,70476.0
2024-07-23 11:55:00,109.91,109.99,109.86,109.95,20199.0,105.7711,105.8481,105.723,105.8096,20199.0
2024-07-23 12:00:00,109.96,110.01,109.82,109.82,14608.0,105.8192,105.8673,105.6845,105.6845,14608.0
2024-07-23 12:05:00,109.85,109.85,109.56,109.7,26220.0,105.7133,105.7133,105.4343,105.569,26220.0
2024-07-23 12:10:00,109.72,109.87,109.72,109.86,10358.0,105.5882,105.7326,105.5882,105.723,10358.0
2024-07-23 12:15:00,109.86,110.17,109.78,110.12,22468.0,105.723,106.0213,105.646,105.9732,22468.0
2024-07-23 12:20:00,110.12,110.18,109.9,109.96,25886.0,105.9732,106.0309,105.7615,105.8192,25886.0
2024-07-23 12:25:00,109.95,109.95,109.74,109.8,22144.0,105.8096,105.8096,105.6075,105.6652,22144.0
2024-07-23 12:30:00,109.78,109.81,109.63,109.63,14083.0,105.646,105.6748,105.5016,105.5016,14083.0
2024-07-23 12:35:00,109.64,109.7,109.52,109.59,19747.0,105.5112,105.569,105.3958,105.4631,19747.0
2024-07-23 12:40:00,109.59,109.68,109.57,109.62,22810.0,105.4631,105.5497,105.4439,105.492,22810.0
2024-07-23 12:45:00,109.62,109.64,109.42,109.46,22830.0,105.492,105.5112,105.2995,105.338,22830.0
2024-07-23 12:50:00,109.45,109.54,109.45,109.53,20469.0,105.3284,105.415,105.3284,105.4054,20469.0
2024-07-23 12:55:00,109.53,109.65,109.5,109.62,24902.0,105.4054,105.5209,105.3765,105.492,24902.0
2024-07-23 13:00:00,109.63,109.7,109.55,109.55,16068.0,105.5016,105.569,105.4246,105.4246,16068.0
2024-07-23 13:05:00,109.57,109.6,109.5,109.5,13302.0,105.4439,105.4728,105.3765,105.3765,13302.0
2024-07-23 13:10:00,109.52,109.53,109.33,109.41,38245.0,105.3958,105.4054,105.2129,105.2899,38245.0
2024-07-23 13:15:00,109.42,109.42,109.26,109.32,50248.0,105.2995,105.2995,105.1456,105.2033,50248.0
2024-07-23 13:20:00,109.3,109.31,109.18,109.18,34117.0,105.1841,105.1937,105.0686,105.0686,34117.0
2024-07-23 13:25:00,109.19,109.31,109.08,109.31,49653.0,105.0782,105.1937,104.9723,105.1937,49653.0
2024-07-23 13:30:00,109.3,109.43,109.23,109.25,21939.0,105.1841,105.3092,105.1167,105.1359,21939.0
2024-07-23 13:35:00,109.23,109.63,109.23,109.57,66142.0,105.1167,105.5016,105.1167,105.4439,66142.0
2024-07-23 13:40:00,109.57,109.62,109.52,109.62,17731.0,105.4439,105.492,105.3958,105.492,17731.0
2024-07-23 13:45:00,109.62,109.7,109.59,109.69,12455.0,105.492,105.569,105.4631,105.5594,12455.0
2024-07-23 13:50:00,109.69,109.88,109.69,109.84,22591.0,105.5594,105.7422,105.5594,105.7037,22591.0
2024-07-23 13:55:00,109.85,109.87,109.74,109.76,87490.0,105.7133,105.7326,105.6075,105.6267,87490.0
2024-07-23 14:00:00,109.75,109.95,109.75,109.9,17926.0,105.6171,105.8096,105.6171,105.7615,17926.0
2024-07-23 14:05:00,109.89,109.95,109.77,109.81,36841.0,105.7518,105.8096,105.6364,105.6748,36841.0
2024-07-23 14:10:00,109.78,109.83,109.71,109.78,17125.0,105.646,105.6941,105.5786,105.646,17125.0
2024-07-23 14:15:00,109.78,109.88,109.77,109.84,22713.0,105.646,105.7422,105.6364,105.7037,22713.0
2024-07-23 14:20:00,109.83,109.85,109.74,109.74,28311.0,105.6941,105.7133,105.6075,105.6075,28311.0
2024-07-23 14:25:00,109.75,109.77,109.69,109.73,17531.0,105.6171,105.6364,105.5594,105.5979,17531.0
2024-07-23 14:30:00,109.73,109.73,109.66,109.72,21847.0,105.5979,105.5979,105.5305,105.5882,21847.0
2024-07-23 14:35:00,109.72,109.77,109.68,109.74,26936.0,105.5882,105.6364,105.5497,105.6075,26936.0
2024-07-23 14:40:00,109.73,109.76,109.68,109.7,18918.0,105.5979,105.6267,105.5497,105.569,18918.0
2024-07-23 14:45:00,109.7,109.76,109.57,109.57,18349.0,105.569,105.6267,105.4439,105.4439,18349.0
2024-07-23 14:50:00,109.56,109.62,109.51,109.52,16999.0,105.4343,105.492,105.3861,105.3958,16999.0
2024-07-23 14:55:00,109.51,109.59,109.5,109.53,22159.0,105.3861,105.4631,105.3765,105.4054,22159.0
2024-07-23 15:00:00,109.53,109.63,109.46,109.47,27349.0,105.4054,105.5016,105.338,105.3476,27349.0
2024-07-23 15:05:00,109.47,109.54,109.41,109.41,21455.0,105.3476,105.415,105.2899,105.2899,21455.0
2024-07-23 15:10:00,109.42,109.43,109.29,109.29,22495.0,105.2995,105.3092,105.1744,105.1744,22495.0
2024-07-23 15:15:00,109.3,109.31,109.22,109.22,35261.0,105.1841,105.1937,105.1071,105.1071,35261.0
2024-07-23 15:20:00,109.21,109.42,109.2,109.42,26733.0,105.0974,105.2995,105.0878,105.2995,26733.0
2024-07-23 15:25:00,109.42,109.64,109.41,109.6,39064.0,105.2995,105.5112,105.2899,105.4728,39064.0
2024-07-23 15:30:00,109.6,109.67,109.51,109.65,60206.0,105.4728,105.5401,105.3861,105.5209,60206.0
2024-07-23 15:35:00,109.64,109.64,109.53,109.57,54088.0,105.5112,105.5112,105.4054,105.4439,54088.0
2024-07-23 15:40:00,109.56,109.62,109.48,109.56,62198.0,105.4343,105.492,105.3573,105.4343,62198.0
2024-07-23 15:45:00,109.55,109.82,109.52,109.8,78113.0,105.4246,105.6845,105.3958,105.6652,78113.0
2024-07-23 15:50:00,109.8,109.87,109.5,109.54,96191.0,105.6652,105.7326,105.3765,105.415,96191.0
2024-07-23 15:55:00,109.53,109.6,109.43,109.55,277907.0,105.4054,105.4728,105.3092,105.4246,277907.0
2024-07-24 09:30:00,109.93,110.38,109.68,110.28,86343.0,105.7903,106.2234,105.5497,106.1271,86343.0
2024-07-24 09:35:00,110.29,110.7,110.24,110.45,30004.0,106.1368,106.5313,106.0887,106.2907,30004.0
2024-07-24 09:40:00,110.39,110.59,110.33,110.35,31834.0,106.233,106.4255,106.1753,106.1945,31834.0
2024-07-24 09:45:00,110.35,110.46,109.79,109.79,41933.0,106.1945,106.3004,105.6556,105.6556,41933.0
2024-07-24 09:50:00,109.79,109.79,109.42,109.65,43623.0,105.6556,105.6556,105.2995,105.5209,43623.0
2024-07-24 09:55:00,109.63,109.73,109.44,109.73,36925.0,105.5016,105.5979,105.3188,105.5979,36925.0
2024-07-24 10:00:00,109.69,109.74,109.37,109.44,35753.0,105.5594,105.6075,105.2514,105.3188,35753.0
2024-07-24 10:05:00,109.45,109.82,109.44,109.78,37060.0,105.3284,105.6845,105.3188,105.646,37060.0
2024-07-24 10:10:00,109.78,109.86,109.71,109.72,21509.0,105.646,105.723,105.5786,105.5882,21509.0
2024-07-24 10:15:00,109.72,110.0,109.69,109.98,86222.0,105.5882,105.8577,105.5594,105.8384,86222.0
2024-07-24 10:20:00,109.97,110.3,109.96,110.2,62166.0,105.8288,106.1464,105.8192,106.0502,62166.0
2024-07-24 10:25:00,110.2,110.23,110.05,110.19,21859.0,106.0502,106.079,105.9058,106.0405,21859.0
2024-07-24 10:30:00,110.21,110.39,110.15,110.28,44770.0,106.0598,106.233,106.002,106.1271,44770.0
2024-07-24 10:35:00,110.28,110.33,110.2,110.23,20914.0,106.1271,106.1753,106.0502,106.079,20914.0
2024-07-24 10:40:00,110.22,110.4,110.22,110.36,42090.0,106.0694,106.2426,106.0694,106.2041,42090.0
2024-07-24 10:45:00,110.35,110.6,110.29,110.34,276642.0,106.1945,106.4351,106.1368,106.1849,276642.0
2024-07-24 10:50:00,110.33,110.67,110.3,110.67,50140.0,106.1753,106.5025,106.1464,106.5025,50140.0
2024-07-24 10:55:00,110.69,110.84,110.65,110.73,37403.0,106.5217,106.6661,106.4832,106.5602,37403.0
2024-07-24 11:00:00,110.73,110.8,110.51,110.54,97663.0,106.5602,106.6276,106.3485,106.3774,97663.0
2024-07-24 11:05:00,110.55,110.73,110.48,110.73,28352.0,106.387,106.5602,106.3196,106.5602,28352.0
2024-07-24 11:10:00,110.73,110.91,110.68,110.9,53536.0,106.5602,106.7334,106.5121,106.7238,53536.0
2024-07-24 11:15:00,110.89,110.93,110.53,110.58,98797.0,106.7142,106.7527,106.3677,106.4159,98797.0
2024-07-24 11:20:00,110.58,110.58,110.43,110.47,55514.0,106.4159,106.4159,106.2715,106.31,55514.0
2024-07-24 11:25:00,110.47,110.54,110.32,110.33,116544.0,106.31,106.3774,106.1656,106.1753,116544.0
2024-07-24 11:30:00,110.32,110.42,110.24,110.27,46909.0,106.1656,106.2619,106.0887,106.1175,46909.0
2024-07-24 11:35:00,110.28,110.31,110.13,110.16,30910.0,106.1271,106.156,105.9828,106.0117,30910.0
2024-07-24 11:40:00,110.15,110.16,110.01,110.05,39476.0,106.002,106.0117,105.8673,105.9058,39476.0
2024-07-24 11:45:00,110.06,110.06,109.96,110.01,77722.0,105.9154,105.9154,105.8192,105.8673,77722.0
2024-07-24 11:50:00,110.02,110.06,109.89,109.91,64634.0,105.8769,105.9154,105.7518,105.7711,64634.0
2024-07-24 11:55:00,109.9,110.18,109.9,110.18,60006.0,105.7615,106.0309,105.7615,106.0309,60006.0
2024-07-24 12:00:00,110.18,110.57,110.18,110.52,59717.0,106.0309,106.4062,106.0309,106.3581,59717.0
2024-07-24 12:05:00,110.54,110.74,110.51,110.7,61984.0,106.3774,106.5698,106.3485,106.5313,61984.0
2024-07-24 12:10:00,110.71,110.82,110.65,110.78,64757.0,106.541,106.6468,106.4832,106.6083,64757.0
2024-07-24 12:15:00,110.78,110.92,110.71,110.91,98902.0,106.6083,106.743,106.541,106.7334,98902.0
2024-07-24 12:20:00,110.92,110.96,110.87,110.95,36423.0,106.743,106.7815,106.6949,106.7719,36423.0
2024-07-24 12:25:00,110.95,111.01,110.95,111.0,36801.0,106.7719,106.8297,106.7719,106.82,36801.0
2024-07-24 12:30:00,111.0,111.01,110.89,110.89,28101.0,106.82,106.8297,106.7142,106.7142,28101.0
2024-07-24 12:35:00,110.89,110.9,110.84,110.87,23484.0,106.7142,106.7238,106.6661,106.6949,23484.0
2024-07-24 12:40:00,110.87,110.98,110.87,110.97,19465.0,106.6949,106.8008,106.6949,106.7912,19465.0
2024-07-24 12:45:00,110.96,110.96,110.73,110.78,37912.0,106.7815,106.7815,106.5602,106.6083,37912.0
2024-07-24 12:50:00,110.78,110.78,110.71,110.73,17028.0,106.6083,106.6083,106.541,106.5602,17028.0
2024-07-24 12:55:00,110.72,110.94,110.72,110.94,29462.0,106.5506,106.7623,106.5506,106.7623,29462.0
2024-07-24 13:00:00,110.95,111.0,110.87,110.99,32048.0,106.7719,106.82,106.6949,106.8104,32048.0
2024-07-24 13:05:00,110.99,111.0,110.9,110.97,90658.0,106.8104,106.82,106.7238,106.7912,90658.0
2024-07-24 13:10:00,110.98,110.98,110.72,110.73,53403.0,106.8008,106.8008,106.5506,106.5602,53403.0
2024-07-24 13:15:00,110.72,110.74,110.58,110.58,19308.0,106.5506,106.5698,106.4159,106.4159,19308.0
2024-07-24 13:20:00,110.58,110.62,110.45,110.62,35851.0,106.4159,106.4543,106.2907,106.4543,35851.0
2024-07-24 13:25:00,110.62,110.67,110.55,110.57,28706.0,106.4543,106.5025,106.387,106.4062,28706.0
2024-07-24 13:30:00,110.56,110.66,110.53,110.66,34685.0,106.3966,106.4928,106.3677,106.4928,34685.0
2024-07-24 13:35:00,110.66,110.75,110.66,110.71,42429.0,106.4928,106.5794,106.4928,106.541,42429.0
2024-07-24 13:40:00,110.72,110.73,110.54,110.58,24658.0,106.5506,106.5602,106.3774,106.4159,24658.0
2024-07-24 13:45:00,110.58,110.69,110.54,110.68,10990.0,106.4159,106.5217,106.3774,106.5121,10990.0
2024-07-24 13:50:00,110.67,110.68,110.59,110.63,10746.0,106.5025,106.5121,106.4255,106.464,10746.0
2024-07-24 13:55:00,110.62,110.64,110.5,110.55,20986.0,106.4543,106.4736,106.3389,106.387,20986.0
2024-07-24 14:00:00,110.55,110.69,110.52,110.69,52311.0,106.387,106.5217,106.3581,106.5217,52311.0
2024-07-24 14:05:00,110.68,110.76,110.67,110.76,24286.0,106.5121,106.5891,106.5025,106.5891,24286.0
2024-07-24 14:10:00,110.76,110.82,110.71,110.8,27945.0,106.5891,106.6468,106.541,106.6276,27945.0
2024-07-24 14:15:00,110.8,110.86,110.76,110.84,36500.0,106.6276,106.6853,106.5891,106.6661,36500.0
2024-07-24 14:20:00,110.84,110.93,110.79,110.91,32693.0,106.6661,106.7527,106.6179,106.7334,32693.0
2024-07-24 14:25:00,110.92,110.94,110.87,110.91,47214.0,106.743,106.7623,106.6949,106.7334,47214.0
2024-07-24 14:30:00,110.91,111.04,110.9,111.02,30850.0,106.7334,106.8585,106.7238,106.8393,30850.0
2024-07-24 14:35:00,111.01,111.2,111.01,111.16,44423.0,106.8297,107.0125,106.8297,106.974,44423.0
2024-07-24 14:40:00,111.16,111.31,111.16,111.23,52789.0,106.974,107.1184,106.974,107.0414,52789.0
2024-07-24 14:45:00,111.23,111.33,111.21,111.32,36751.0,107.0414,107.1376,107.0221,107.128,36751.0
2024-07-24 14:50:00,111.3,111.37,111.21,111.33,43168.0,107.1087,107.1761,107.0221,107.1376,43168.0
2024-07-24 14:55:00,111.33,111.38,111.3,111.36,28584.0,107.1376,107.1857,107.1087,107.1665,28584.0
2024-07-24 15:00:00,111.36,111.46,111.28,111.3,72419.0,107.1665,107.2627,107.0895,107.1087,72419.0
2024-07-24 15:05:00,111.3,111.32,111.2,111.26,69239.0,107.1087,107.128,107.0125,107.0702,69239.0
2024-07-24 15:10:00,111.25,111.39,111.18,111.39,39983.0,107.0606,107.1953,106.9933,107.1953,39983.0
2024-07-24 15:15:00,111.38,111.41,111.33,111.4,42075.0,107.1857,107.2146,107.1376,107.205,42075.0
2024-07-24 15:20:00,111.41,111.66,111.4,111.66,55361.0,107.2146,107.4552,107.205,107.4552,55361.0
2024-07-24 15:25:00,111.66,111.69,111.54,111.61,67573.0,107.4552,107.4841,107.3397,107.4071,67573.0
2024-07-24 15:30:00,111.61,111.61,111.48,111.49,80251.0,107.4071,107.4071,107.282,107.2916,80251.0
2024-07-24 15:35:00,111.49,111.54,111.39,111.4,44735.0,107.2916,107.3397,107.1953,107.205,44735.0
2024-07-24 15:40:00,111.39,111.42,111.3,111.31,55351.0,107.1953,107.2242,107.1087,107.1184,55351.0
2024-07-24 15:45:00,111.31,111.46,111.31,111.37,73850.0,107.1184,107.2627,107.1184,107.1761,73850.0
2024-07-24 15:50:00,111.37,111.47,111.3,111.45,160706.0,107.1761,107.2723,107.1087,107.2531,160706.0
2024-07-24 15:55:00,111.45,111.48,111.31,111.44,392908.0,107.2531,107.282,107.1184,107.2435,392908.0
2024-07-25 09:30:00,111.83,111.91,111.41,111.91,155166.0,107.6188,107.6958,107.2146,107.6958,155166.0
2024-07-25 09:35:00,111.87,112.11,111.81,111.93,82329.0,107.6573,107.8882,107.5995,107.715,82329.0
2024-07-25 09:40:00,111.99,112.5,111.96,112.44,37953.0,107.7728,108.2635,107.7439,108.2058,37953.0
2024-07-25 09:45:00,112.46,112.73,112.41,112.63,40540.0,108.2251,108.4849,108.1769,108.3887,40540.0
2024-07-25 09:50:00,112.61,113.02,112.61,112.99,42931.0,108.3694,108.764,108.3694,108.7351,42931.0
2024-07-25 09:55:00,112.98,113.17,112.94,112.96,43741.0,108.7255,108.9083,108.687,108.7062,43741.0
2024-07-25 10:00:00,112.97,113.3,112.96,113.29,93601.0,108.7158,109.0334,108.7062,109.0238,93601.0
2024-07-25 10:05:00,113.29,113.65,113.17,113.52,59303.0,109.0238,109.3702,108.9083,109.2451,59303.0
2024-07-25 10:10:00,113.51,113.68,113.16,113.22,74808.0,109.2355,109.3991,108.8987,108.9564,74808.0
2024-07-25 10:15:00,113.2,113.35,112.95,113.0,71759.0,108.9372,109.0815,108.6966,108.7447,71759.0
2024-07-25 10:20:00,113.0,113.17,112.74,112.75,70472.0,108.7447,108.9083,108.4945,108.5041,70472.0
2024-07-25 10:25:00,112.75,112.95,112.64,112.84,49467.0,108.5041,108.6966,108.3983,108.5907,49467.0
2024-07-25 10:30:00,112.86,112.98,112.76,112.89,38495.0,108.61,108.7255,108.5138,108.6389,38495.0
2024-07-25 10:35:00,112.91,112.97,112.68,112.77,41806.0,108.6581,108.7158,108.4368,108.5234,41806.0
2024-07-25 10:40:00,112.77,112.83,112.69,112.72,35051.0,108.5234,108.5811,108.4464,108.4753,35051.0
2024-07-25 10:45:00,112.71,112.72,112.49,112.72,64436.0,108.4656,108.4753,108.2539,108.4753,64436.0
2024-07-25 10:50:00,112.67,112.8,112.55,112.64,72478.0,108.4271,108.5523,108.3117,108.3983,72478.0
2024-07-25 10:55:00,112.65,112.99,112.65,112.89,714242.0,108.4079,108.7351,108.4079,108.6389,714242.0
2024-07-25 11:00:00,112.89,113.4,112.87,113.39,50906.0,108.6389,109.1297,108.6196,109.12,50906.0
2024-07-25 11:05:00,113.39,113.39,113.18,113.19,42772.0,109.12,109.12,108.9179,108.9276,42772.0
2024-07-25 11:10:00,113.17,113.18,113.03,113.16,29340.0,108.9083,108.9179,108.7736,108.8987,29340.0
2024-07-25 11:15:00,113.16,113.33,113.16,113.32,37277.0,108.8987,109.0623,108.8987,109.0527,37277.0
2024-07-25 11:20:00,113.34,113.35,113.21,113.21,27614.0,109.0719,109.0815,108.9468,108.9468,27614.0
2024-07-25 11:25:00,113.2,113.25,113.05,113.07,40074.0,108.9372,108.9853,108.7928,108.8121,40074.0
2024-07-25 11:30:00,113.04,113.04,112.91,113.0,34512.0,108.7832,108.7832,108.6581,108.7447,34512.0
2024-07-25 11:35:00,113.0,113.07,112.94,113.02,54231.0,108.7447,108.8121,108.687,108.764,54231.0
2024-07-25 11:40:00,113.0,113.22,112.92,113.16,36882.0,108.7447,108.9564,108.6677,108.8987,36882.0
2024-07-25 11:45:00,113.16,113.29,113.12,113.12,27822.0,108.8987,109.0238,108.8602,108.8602,27822.0
2024-07-25 11:50:00,113.14,113.18,113.01,113.01,17535.0,108.8794,108.9179,108.7543,108.7543,17535.0
2024-07-25 11:55:00,113.0,113.11,112.95,113.08,27413.0,108.7447,108.8506,108.6966,108.8217,27413.0
2024-07-25 12:00:00,113.07,113.14,112.98,113.14,45570.0,108.8121,108.8794,108.7255,108.8794,45570.0
2024-07-25 12:05:00,113.16,113.31,113.15,113.27,25977.0,108.8987,109.043,108.8891,109.0046,25977.0
2024-07-25 12:10:00,113.27,113.53,113.24,113.4,272904.0,109.0046,109.2548,108.9757,109.1297,272904.0
2024-07-25 12:15:00,113.41,113.56,113.41,113.46,18140.0,109.1393,109.2836,109.1393,109.1874,18140.0
2024-07-25 12:20:00,113.46,113.46,113.19,113.23,29635.0,109.1874,109.1874,108.9276,108.9661,29635.0
2024-07-25 12:25:00,113.25,113.28,113.13,113.14,29931.0,108.9853,109.0142,108.8698,108.8794,29931.0
2024-07-25 12:30:00,113.13,113.14,112.99,113.06,54950.0,108.8698,108.8794,108.7351,108.8025,54950.0
2024-07-25 12:35:00,113.07,113.11,112.92,112.93,26292.0,108.8121,108.8506,108.6677,108.6774,26292.0
2024-07-25 12:40:00,112.94,113.0,112.74,112.75,137977.0,108.687,108.7447,108.4945,108.5041,137977.0
2024-07-25 12:45:00,112.75,112.81,112.69,112.78,75677.0,108.5041,108.5619,108.4464,108.533,75677.0
2024-07-25 12:50:00,112.78,112.99,112.78,112.99,17522.0,108.533,108.7351,108.533,108.7351,17522.0
2024-07-25 12:55:00,112.99,113.0,112.92,112.92,24267.0,108.7351,108.7447,108.6677,108.6677,24267.0
2024-07-25 13:00:00,112.93,112.93,112.8,112.82,33120.0,108.6774,108.6774,108.5523,108.5715,33120.0
2024-07-25 13:05:00,112.83,113.01,112.83,113.01,20173.0,108.5811,108.7543,108.5811,108.7543,20173.0
2024-07-25 13:10:00,113.01,113.08,112.98,112.98,18153.0,108.7543,108.8217,108.7255,108.7255,18153.0
2024-07-25 13:15:00,112.99,113.07,112.98,113.04,16553.0,108.7351,108.8121,108.7255,108.7832,16553.0
2024-07-25 13:20:00,113.04,113.19,113.03,113.17,19111.0,108.7832,108.9276,108.7736,108.9083,19111.0
2024-07-25 13:25:00,113.16,113.19,113.12,113.12,21782.0,108.8987,108.9276,108.8602,108.8602,21782.0
2024-07-25 13:30:00,113.13,113.14,113.08,113.08,19080.0,108.8698,108.8794,108.8217,108.8217,19080.0
2024-07-25 13:35:00,113.06,113.13,113.03,113.06,21970.0,108.8025,108.8698,108.7736,108.8025,21970.0
2024-07-25 13:40:00,113.06,113.08,112.98,113.0,16559.0,108.8025,108.8217,108.7255,108.7447,16559.0
2024-07-25 13:45:00,112.99,113.02,112.96,112.97,25906.0,108.7351,108.764,108.7062,108.7158,25906.0
2024-07-25 13:50:00,112.97,113.0,112.89,112.94,62558.0,108.7158,108.7447,108.6389,108.687,62558.0
2024-07-25 13:55:00,112.94,112.95,112.77,112.79,79572.0,108.687,108.6966,108.5234,108.5426,79572.0
2024-07-25 14:00:00,112.8,112.85,112.72,112.77,36177.0,108.5523,108.6004,108.4753,108.5234,36177.0
2024-07-25 14:05:00,112.75,112.77,112.7,112.73,27205.0,108.5041,108.5234,108.456,108.4849,27205.0
2024-07-25 14:10:00,112.73,112.75,112.65,112.7,26334.0,108.4849,108.5041,108.4079,108.456,26334.0
2024-07-25 14:15:00,112.7,112.85,112.7,112.84,28344.0,108.456,108.6004,108.456,108.5907,28344.0
2024-07-25 14:20:00,112.84,112.96,112.82,112.93,16342.0,108.5907,108.7062,108.5715,108.6774,16342.0
2024-07-25 14:25:00,112.93,112.95,112.77,112.78,17032.0,108.6774,108.6966,108.5234,108.533,17032.0
2024-07-25 14:30:00,112.76,112.76,112.6,112.63,22943.0,108.5138,108.5138,108.3598,108.3887,22943.0
2024-07-25 14:35:00,112.62,112.77,112.62,112.77,27037.0,108.379,108.5234,108.379,108.5234,27037.0
2024-07-25 14:40:00,112.77,112.86,112.76,112.85,27931.0,108.5234,108.61,108.5138,108.6004,27931.0
2024-07-25 14:45:00,112.85,112.85,112.74,112.79,25885.0,108.6004,108.6004,108.4945,108.5426,25885.0
2024-07-25 14:50:00,112.79,112.79,112.67,112.71,23575.0,108.5426,108.5426,108.4271,108.4656,23575.0
2024-07-25 14:55:00,112.71,112.8,112.68,112.76,26037.0,108.4656,108.5523,108.4368,108.5138,26037.0
2024-07-25 15:00:00,112.76,112.83,112.74,112.83,36680.0,108.5138,108.5811,108.4945,108.5811,36680.0
2024-07-25 15:05:00,112.83,112.85,112.75,112.85,28776.0,108.5811,108.6004,108.5041,108.6004,28776.0
2024-07-25 15:10:00,112.86,113.03,112.85,112.95,42530.0,108.61,108.7736,108.6004,108.6966,42530.0
2024-07-25 15:15:00,112.95,113.1,112.93,113.09,30293.0,108.6966,108.841,108.6774,108.8313,30293.0
2024-07-25 15:20:00,113.08,113.17,113.07,113.13,34669.0,108.8217,108.9083,108.8121,108.8698,34669.0
2024-07-25 15:25:00,113.13,113.32,113.13,113.23,54811.0,108.8698,109.0527,108.8698,108.9661,54811.0
2024-07-25 15:30:00,113.23,113.32,113.2,113.24,51700.0,108.9661,109.0527,108.9372,108.9757,51700.0
2024-07-25 15:35:00,113.25,113.27,113.17,113.2,38410.0,108.9853,109.0046,108.9083,108.9372,38410.0
2024-07-25 15:40:00,113.21,113.21,113.04,113.04,38643.0,108.9468,108.9468,108.7832,108.7832,38643.0
2024-07-25 15:45:00,113.04,113.34,113.01,113.29,51567.0,108.7832,109.0719,108.7543,109.0238,51567.0
2024-07-25 15:50:00,113.28,113.56,113.19,113.33,197149.0,109.0142,109.2836,108.9276,109.0623,197149.0
2024-07-25 15:55:00,113.34,113.52,113.16,113.23,445578.0,109.0719,109.2451,108.8987,108.9661,445578.0
2024-07-26 09:30:00,113.2,113.32,112.84,113.27,88940.0,108.9372,109.0527,108.5907,109.0046,88940.0
2024-07-26 09:35:00,113.24,113.41,113.19,113.28,24100.0,108.9757,109.1393,108.9276,109.0142,24100.0
2024-07-26 09:40:00,113.26,113.36,113.06,113.07,41359.0,108.9949,109.0912,108.8025,108.8121,41359.0
2024-07-26 09:45:00,113.07,113.37,113.06,113.28,32714.0,108.8121,109.1008,108.8025,109.0142,32714.0
2024-07-26 09:50:00,113.31,113.36,112.9,112.9,43066.0,109.043,109.0912,108.6485,108.6485,43066.0
2024-07-26 09:55:00,112.91,112.94,112.62,112.62,68131.0,108.6581,108.687,108.379,108.379,68131.0
2024-07-26 10:00:00,112.6,113.33,112.56,113.33,43498.0,108.3598,109.0623,108.3213,109.0623,43498.0
2024-07-26 10:05:00,113.32,113.4,112.99,113.0,71378.0,109.0527,109.1297,108.7351,108.7447,71378.0
2024-07-26 10:10:00,113.01,113.1,112.79,112.82,45309.0,108.7543,108.841,108.5426,108.5715,45309.0
2024-07-26 10:15:00,112.87,113.32,112.83,113.16,30802.0,108.6196,109.0527,108.5811,108.8987,30802.0
2024-07-26 10:20:00,113.16,113.29,113.1,113.28,29285.0,108.8987,109.0238,108.841,109.0142,29285.0
2024-07-26 10:25:00,113.29,113.46,113.26,113.43,179703.0,109.0238,109.1874,108.9949,109.1585,179703.0
2024-07-26 10:30:00,113.45,113.45,113.1,113.1,46160.0,109.1778,109.1778,108.841,108.841,46160.0
2024-07-26 10:35:00,113.11,113.12,112.84,113.02,55690.0,108.8506,108.8602,108.5907,108.764,55690.0
2024-07-26 10:40:00,112.99,113.07,112.93,113.04,46794.0,108.7351,108.8121,108.6774,108.7832,46794.0
2024-07-26 10:45:00,113.05,113.11,112.98,113.03,88259.0,108.7928,108.8506,108.7255,108.7736,88259.0
2024-07-26 10:50:00,113.0,113.09,112.97,113.08,32973.0,108.7447,108.8313,108.7158,108.8217,32973.0
2024-07-26 10:55:00,113.08,113.16,113.05,113.14,82609.0,108.8217,108.8987,108.7928,108.8794,82609.0
2024-07-26 11:00:00,113.12,113.13,112.84,112.85,30700.0,108.8602,108.8698,108.5907,108.6004,30700.0
2024-07-26 11:05:00,112.86,112.97,112.79,112.82,29734.0,108.61,108.7158,108.5426,108.5715,29734.0
2024-07-26 11:10:00,112.81,113.01,112.77,113.01,35979.0,108.5619,108.7543,108.5234,108.7543,35979.0
2024-07-26 11:15:00,113.0,113.0,112.89,112.96,24788.0,108.7447,108.7447,108.6389,108.7062,24788.0
2024-07-26 11:20:00,112.97,113.08,112.96,113.0,27401.0,108.7158,108.8217,108.7062,108.7447,27401.0
2024-07-26 11:25:00,113.0,113.09,112.95,113.05,30570.0,108.7447,108.8313,108.6966,108.7928,30570.0
2024-07-26 11:30:00,113.06,113.1,112.87,112.88,21801.0,108.8025,108.841,108.6196,108.6292,21801.0
2024-07-26 11:35:00,112.88,112.98,112.83,112.94,20613.0,108.6292,108.7255,108.5811,108.687,20613.0
2024-07-26 11:40:00,112.94,113.08,112.94,113.04,70994.0,108.687,108.8217,108.687,108.7832,70994.0
2024-07-26 11:45:00,113.05,113.08,112.95,112.99,31217.0,108.7928,108.8217,108.6966,108.7351,31217.0
2024-07-26 11:50:00,112.99,113.18,112.99,113.17,58131.0,108.7351,108.9179,108.7351,108.9083,58131.0
2024-07-26 11:55:00,113.16,113.2,113.06,113.08,41017.0,108.8987,108.9372,108.8025,108.8217,41017.0
2024-07-26 12:00:00,113.09,113.18,113.09,113.13,13082.0,108.8313,108.9179,108.8313,108.8698,13082.0
2024-07-26 12:05:00,113.12,113.18,113.1,113.18,14002.0,108.8602,108.9179,108.841,108.9179,14002.0
2024-07-26 12:10:00,113.18,113.18,113.03,113.03,17392.0,108.9179,108.9179,108.7736,108.7736,17392.0
2024-07-26 12:15:00,113.03,113.06,113.01,113.02,15523.0,108.7736,108.8025,108.7543,108.764,15523.0
2024-07-26 12:20:00,113.02,113.12,113.01,113.1,18445.0,108.764,108.8602,108.7543,108.841,18445.0
2024-07-26 12:25:00,113.11,113.14,113.06,113.09,19007.0,108.8506,108.8794,108.8025,108.8313,19007.0
2024-07-26 12:30:00,113.09,113.1,112.96,113.01,77526.0,108.8313,108.841,108.7062,108.7543,77526.0
2024-07-26 12:35:00,113.01,113.08,112.94,113.07,29834.0,108.7543,108.8217,108.687,108.8121,29834.0
2024-07-26 12:40:00,113.08,113.18,113.05,113.16,25636.0,108.8217,108.9179,108.7928,108.8987,25636.0
2024-07-26 12:45:00,113.17,113.17,113.08,113.11,26518.0,108.9083,108.9083,108.8217,108.8506,26518.0
2024-07-26 12:50:00,113.11,113.18,113.11,113.13,12970.0,108.8506,108.9179,108.8506,108.8698,12970.0
2024-07-26 12:55:00,113.15,113.34,113.14,113.33,18633.0,108.8891,109.0719,108.8794,109.0623,18633.0
2024-07-26 13:00:00,113.32,113.35,113.26,113.31,14629.0,109.0527,109.0815,108.9949,109.043,14629.0
2024-07-26 13:05:00,113.3,113.3,113.17,113.21,13475.0,109.0334,109.0334,108.9083,108.9468,13475.0
2024-07-26 13:10:00,113.21,113.24,113.21,113.22,12732.0,108.9468,108.9757,108.9468,108.9564,12732.0
2024-07-26 13:15:00,113.21,113.26,113.21,113.23,10963.0,108.9468,108.9949,108.9468,108.9661,10963.0
2024-07-26 13:20:00,113.22,113.29,113.19,113.28,11276.0,108.9564,109.0238,108.9276,109.0142,11276.0
2024-07-26 13:25:00,113.29,113.33,113.23,113.33,11751.0,109.0238,109.0623,108.9661,109.0623,11751.0
2024-07-26 13:30:00,113.32,113.35,113.23,113.25,42994.0,109.0527,109.0815,108.9661,108.9853,42994.0
2024-07-26 13:35:00,113.27,113.29,113.05,113.12,38465.0,109.0046,109.0238,108.7928,108.8602,38465.0
2024-07-26 13:40:00,113.13,113.14,113.0,113.07,15547.0,108.8698,108.8794,108.7447,108.8121,15547.0
2024-07-26 13:45:00,113.06,113.08,113.01,113.02,10756.0,108.8025,108.8217,108.7543,108.764,10756.0
2024-07-26 13:50:00,113.03,113.07,113.01,113.05,12425.0,108.7736,108.8121,108.7543,108.7928,12425.0
2024-07-26 13:55:00,113.04,113.05,112.99,113.02,25587.0,108.7832,108.7928,108.7351,108.764,25587.0
2024-07-26 14:00:00,113.03,113.13,113.0,113.09,13725.0,108.7736,108.8698,108.7447,108.8313,13725.0
2024-07-26 14:05:00,113.09,113.14,113.06,113.14,5207.0,108.8313,108.8794,108.8025,108.8794,5207.0
2024-07-26 14:10:00,113.15,113.2,113.14,113.19,10521.0,108.8891,108.9372,108.8794,108.9276,10521.0
2024-07-26 14:15:00,113.2,113.26,113.19,113.22,13216.0,108.9372,108.9949,108.9276,108.9564,13216.0
2024-07-26 14:20:00,113.21,113.21,113.14,113.17,14964.0,108.9468,108.9468,108.8794,108.9083,14964.0
2024-07-26 14:25:00,113.16,113.17,113.1,113.12,12215.0,108.8987,108.9083,108.841,108.8602,12215.0
2024-07-26 14:30:00,113.12,113.15,113.09,113.15,16136.0,108.8602,108.8891,108.8313,108.8891,16136.0
2024-07-26 14:35:00,113.15,113.22,113.09,113.11,25362.0,108.8891,108.9564,108.8313,108.8506,25362.0
2024-07-26 14:40:00,113.12,113.16,112.96,113.02,37899.0,108.8602,108.8987,108.7062,108.764,37899.0
2024-07-26 14:45:00,113.03,113.03,112.94,112.94,31309.0,108.7736,108.7736,108.687,108.687,31309.0
2024-07-26 14:50:00,112.95,112.95,112.79,112.81,37183.0,108.6966,108.6966,108.5426,108.5619,37183.0
2024-07-26 14:55:00,112.81,112.91,112.8,112.89,40365.0,108.5619,108.6581,108.5523,108.6389,40365.0
2024-07-26 15:00:00,112.88,113.0,112.87,112.96,25679.0,108.6292,108.7447,108.6196,108.7062,25679.0
2024-07-26 15:05:00,112.96,112.97,112.93,112.94,60585.0,108.7062,108.7158,108.6774,108.687,60585.0
2024-07-26 15:10:00,112.93,113.15,112.92,113.12,54802.0,108.6774,108.8891,108.6677,108.8602,54802.0
2024-07-26 15:15:00,113.11,113.15,113.04,113.15,37644.0,108.8506,108.8891,108.7832,108.8891,37644.0
2024-07-26 15:20:00,113.15,113.16,113.1,113.12,30782.0,108.8891,108.8987,108.841,108.8602,30782.0
2024-07-26 15:25:00,113.13,113.21,113.11,113.16,54319.0,108.8698,108.9468,108.8506,108.8987,54319.0
2024-07-26 15:30:00,113.16,113.18,113.06,113.13,90586.0,108.8987,108.9179,108.8025,108.8698,90586.0
2024-07-26 15:35:00,113.13,113.13,112.99,113.02,39761.0,108.8698,108.8698,108.7351,108.764,39761.0
2024-07-26 15:40:00,113.02,113.06,112.99,113.06,35620.0,108.764,108.8025,108.7351,108.8025,35620.0
2024-07-26 15:45:00,113.06,113.21,113.05,113.2,41640.0,108.8025,108.9468,108.7928,108.9372,41640.0
2024-07-26 15:50:00,113.21,113.31,113.09,113.09,56274.0,108.9468,109.043,108.8313,108.8313,56274.0
2024-07-26 15:55:00,113.09,113.5,113.08,113.44,228206.0,108.8313,109.2259,108.8217,109.1682,228206.0
2024-07-29 09:30:00,113.32,113.44,113.0,113.11,69884.0,109.0527,109.1682,108.7447,108.8506,69884.0
2024-07-29 09:35:00,113.06,113.2,112.82,113.02,50351.0,108.8025,108.9372,108.5715,108.764,50351.0
2024-07-29 09:40:00,113.01,113.08,112.65,112.75,23989.0,108.7543,108.8217,108.4079,108.5041,23989.0
2024-07-29 09:45:00,112.71,112.79,112.43,112.71,27118.0,108.4656,108.5426,108.1962,108.4656,27118.0
2024-07-29 09:50:00,112.71,112.94,112.69,112.79,17105.0,108.4656,108.687,108.4464,108.5426,17105.0
2024-07-29 09:55:00,112.77,113.05,112.77,112.96,18012.0,108.5234,108.7928,108.5234,108.7062,18012.0
2024-07-29 10:00:00,112.91,113.3,112.9,113.25,27563.0,108.6581,109.0334,108.6485,108.9853,27563.0
2024-07-29 10:05:00,113.27,113.71,113.27,113.71,30062.0,109.0046,109.428,109.0046,109.428,30062.0
2024-07-29 10:10:00,113.72,113.86,113.61,113.78,29374.0,109.4376,109.5723,109.3317,109.4953,29374.0
2024-07-29 10:15:00,113.8,113.85,113.59,113.63,18389.0,109.5146,109.5627,109.3125,109.351,18389.0
2024-07-29 10:20:00,113.61,113.65,113.42,113.51,16782.0,109.3317,109.3702,109.1489,109.2355,16782.0
2024-07-29 10:25:00,113.54,113.57,113.37,113.37,9495.0,109.2644,109.2933,109.1008,109.1008,9495.0
2024-07-29 10:30:00,113.35,113.36,113.26,113.3,22681.0,109.0815,109.0912,108.9949,109.0334,22681.0
2024-07-29 10:35:00,113.28,113.37,113.2,113.32,21329.0,109.0142,109.1008,108.9372,109.0527,21329.0
2024-07-29 10:40:00,113.33,113.42,113.28,113.39,12897.0,109.0623,109.1489,109.0142,109.12,12897.0
2024-07-29 10:45:00,113.39,113.41,113.26,113.31,21978.0,109.12,109.1393,108.9949,109.043,21978.0
2024-07-29 10:50:00,113.31,113.64,113.31,113.64,25227.0,109.043,109.3606,109.043,109.3606,25227.0
2024-07-29 10:55:00,113.66,113.83,113.62,113.8,17079.0,109.3799,109.5435,109.3414,109.5146,17079.0
2024-07-29 11:00:00,113.84,113.96,113.81,113.9,21830.0,109.5531,109.6686,109.5242,109.6108,21830.0
2024-07-29 11:05:00,113.89,113.9,113.63,113.79,30882.0,109.6012,109.6108,109.351,109.505,30882.0
2024-07-29 11:10:00,113.79,113.98,113.79,113.92,27321.0,109.505,109.6878,109.505,109.6301,27321.0
2024-07-29 11:15:00,113.91,114.01,113.88,113.98,19521.0,109.6205,109.7167,109.5916,109.6878,19521.0
2024-07-29 11:20:00,114.0,114.12,113.99,114.01,29908.0,109.7071,109.8225,109.6974,109.7167,29908.0
2024-07-29 11:25:00,114.01,114.1,114.0,114.05,15285.0,109.7167,109.8033,109.7071,109.7552,15285.0
2024-07-29 11:30:00,114.07,114.17,114.04,114.17,19156.0,109.7744,109.8707,109.7456,109.8707,19156.0
2024-07-29 11:35:00,114.18,114.2,114.05,114.06,18538.0,109.8803,109.8995,109.7552,109.7648,18538.0
2024-07-29 11:40:00,114.05,114.06,113.94,114.04,21341.0,109.7552,109.7648,109.6493,109.7456,21341.0
2024-07-29 11:45:00,114.06,114.19,114.01,114.18,15548.0,109.7648,109.8899,109.7167,109.8803,15548.0
2024-07-29 11:50:00,114.17,114.24,114.08,114.11,22708.0,109.8707,109.938,109.784,109.8129,22708.0
2024-07-29 11:55:00,114.12,114.25,114.12,114.13,13926.0,109.8225,109.9476,109.8225,109.8322,13926.0
2024-07-29 12:00:00,114.14,114.2,114.09,114.2,20615.0,109.8418,109.8995,109.7937,109.8995,20615.0
2024-07-29 12:05:00,114.19,114.22,113.72,114.08,53229.0,109.8899,109.9188,109.4376,109.784,53229.0
2024-07-29 12:10:00,114.09,114.25,114.04,114.25,13342.0,109.7937,109.9476,109.7456,109.9476,13342.0
2024-07-29 12:15:00,114.22,114.25,114.11,114.21,18033.0,109.9188,109.9476,109.8129,109.9092,18033.0
2024-07-29 12:20:00,114.2,114.23,114.1,114.23,39665.0,109.8995,109.9284,109.8033,109.9284,39665.0
2024-07-29 12:25:00,114.24,114.27,114.16,114.24,27422.0,109.938,109.9669,109.861,109.938,27422.0
2024-07-29 12:30:00,114.25,114.3,114.24,114.28,23201.0,109.9476,109.9958,109.938,109.9765,23201.0
2024-07-29 12:35:00,114.28,114.3,114.22,114.23,15861.0,109.9765,109.9958,109.9188,109.9284,15861.0
2024-07-29 12:40:00,114.21,114.24,114.18,114.23,22351.0,109.9092,109.938,109.8803,109.9284,22351.0
2024-07-29 12:45:00,114.23,114.27,114.21,114.27,19309.0,109.9284,109.9669,109.9092,109.9669,19309.0
2024-07-29 12:50:00,114.26,114.27,114.12,114.15,36709.0,109.9573,109.9669,109.8225,109.8514,36709.0
2024-07-29 12:55:00,114.14,114.23,114.08,114.19,106225.0,109.8418,109.9284,109.784,109.8899,106225.0
2024-07-29 13:00:00,114.18,114.2,113.99,114.05,15889.0,109.8803,109.8995,109.6974,109.7552,15889.0
2024-07-29 13:05:00,114.06,114.1,113.99,114.06,12812.0,109.7648,109.8033,109.6974,109.7648,12812.0
2024-07-29 13:10:00,114.05,114.11,113.98,113.99,24217.0,109.7552,109.8129,109.6878,109.6974,24217.0
2024-07-29 13:15:00,114.01,114.03,113.88,113.91,22050.0,109.7167,109.7359,109.5916,109.6205,22050.0
2024-07-29 13:20:00,113.9,113.93,113.82,113.88,25263.0,109.6108,109.6397,109.5338,109.5916,25263.0
2024-07-29 13:25:00,113.88,114.01,113.88,113.98,8888.0,109.5916,109.7167,109.5916,109.6878,8888.0
2024-07-29 13:30:00,113.99,114.0,113.92,113.96,18086.0,109.6974,109.7071,109.6301,109.6686,18086.0
2024-07-29 13:35:00,113.94,113.95,113.89,113.92,11657.0,109.6493,109.6589,109.6012,109.6301,11657.0
2024-07-29 13:40:00,113.94,113.94,113.78,113.79,164258.0,109.6493,109.6493,109.4953,109.505,164258.0
2024-07-29 13:45:00,113.8,113.8,113.71,113.74,19544.0,109.5146,109.5146,109.428,109.4569,19544.0
2024-07-29 13:50:00,113.73,113.81,113.72,113.78,16316.0,109.4472,109.5242,109.4376,109.4953,16316.0
2024-07-29 13:55:00,113.79,114.04,113.78,113.99,14044.0,109.505,109.7456,109.4953,109.6974,14044.0
2024-07-29 14:00:00,114.01,114.03,113.95,113.97,18812.0,109.7167,109.7359,109.6589,109.6782,18812.0
2024-07-29 14:05:00,113.97,114.01,113.87,113.99,27277.0,109.6782,109.7167,109.582,109.6974,27277.0
2024-07-29 14:10:00,113.99,114.01,113.93,113.94,9292.0,109.6974,109.7167,109.6397,109.6493,9292.0
2024-07-29 14:15:00,113.92,113.92,113.81,113.87,11267.0,109.6301,109.6301,109.5242,109.582,11267.0
2024-07-29 14:20:00,113.86,113.91,113.85,113.91,11460.0,109.5723,109.6205,109.5627,109.6205,11460.0
2024-07-29 14:25:00,113.92,113.95,113.84,113.86,20171.0,109.6301,109.6589,109.5531,109.5723,20171.0
2024-07-29 14:30:00,113.87,113.9,113.83,113.87,22050.0,109.582,109.6108,109.5435,109.582,22050.0
2024-07-29 14:35:00,113.87,113.94,113.84,113.94,17215.0,109.582,109.6493,109.5531,109.6493,17215.0
2024-07-29 14:40:00,113.95,114.01,113.95,113.98,20146.0,109.6589,109.7167,109.6589,109.6878,20146.0
2024-07-29 14:45:00,113.99,114.1,113.99,114.02,25632.0,109.6974,109.8033,109.6974,109.7263,25632.0
2024-07-29 14:50:00,114.03,114.06,113.91,113.99,16963.0,109.7359,109.7648,109.6205,109.6974,16963.0
2024-07-29 14:55:00,113.99,114.02,113.96,113.98,15964.0,109.6974,109.7263,109.6686,109.6878,15964.0
2024-07-29 15:00:00,113.97,114.06,113.92,113.93,22854.0,109.6782,109.7648,109.6301,109.6397,22854.0
2024-07-29 15:05:00,113.94,114.04,113.93,114.02,14112.0,109.6493,109.7456,109.6397,109.7263,14112.0
2024-07-29 15:10:00,114.02,114.27,114.02,114.16,425977.0,109.7263,109.9669,109.7263,109.861,425977.0
2024-07-29 15:15:00,114.16,114.18,114.04,114.1,22662.0,109.861,109.8803,109.7456,109.8033,22662.0
2024-07-29 15:20:00,114.11,114.13,114.06,114.08,19411.0,109.8129,109.8322,109.7648,109.784,19411.0
2024-07-29 15:25:00,114.07,114.18,114.06,114.11,30194.0,109.7744,109.8803,109.7648,109.8129,30194.0
2024-07-29 15:30:00,114.11,114.11,114.04,114.09,23174.0,109.8129,109.8129,109.7456,109.7937,23174.0
2024-07-29 15:35:00,114.09,114.1,113.99,114.06,34944.0,109.7937,109.8033,109.6974,109.7648,34944.0
2024-07-29 15:40:00,114.09,114.25,114.07,114.21,26173.0,109.7937,109.9476,109.7744,109.9092,26173.0
2024-07-29 15:45:00,114.21,114.34,114.21,114.34,45167.0,109.9092,110.0343,109.9092,110.0343,45167.0
2024-07-29 15:50:00,114.34,114.43,114.14,114.21,83252.0,110.0343,110.1209,109.8418,109.9092,83252.0
2024-07-29 15:55:00,114.21,114.48,114.16,114.4,354479.0,109.9092,110.169,109.861,110.092,354479.0
2024-07-30 09:30:00,114.09,114.24,113.83,114.04,75061.0,109.7937,109.938,109.5435,109.7456,75061.0
2024-07-30 09:35:00,114.04,114.15,113.76,113.86,29528.0,109.7456,109.8514,109.4761,109.5723,29528.0
2024-07-30 09:40:00,113.88,113.96,113.62,113.78,35358.0,109.5916,109.6686,109.3414,109.4953,35358.0
2024-07-30 09:45:00,113.76,114.23,113.74,114.15,50340.0,109.4761,109.9284,109.4569,109.8514,50340.0
2024-07-30 09:50:00,114.15,114.43,114.08,114.43,33085.0,109.8514,110.1209,109.784,110.1209,33085.0
2024-07-30 09:55:00,114.43,114.48,114.25,114.44,19774.0,110.1209,110.169,109.9476,110.1305,19774.0
2024-07-30 10:00:00,114.43,114.45,114.14,114.31,19976.0,110.1209,110.1401,109.8418,110.0054,19976.0
2024-07-30 10:05:00,114.31,114.31,114.12,114.19,13614.0,110.0054,110.0054,109.8225,109.8899,13614.0
2024-07-30 10:10:00,114.21,114.43,114.2,114.39,8051.0,109.9092,110.1209,109.8995,110.0824,8051.0
2024-07-30 10:15:00,114.37,114.37,114.02,114.02,19774.0,110.0631,110.0631,109.7263,109.7263,19774.0
2024-07-30 10:20:00,114.03,114.04,113.91,113.97,19009.0,109.7359,109.7456,109.6205,109.6782,19009.0
2024-07-30 10:25:00,113.99,114.29,113.99,114.29,12349.0,109.6974,109.9861,109.6974,109.9861,12349.0
2024-07-30 10:30:00,114.27,114.32,114.19,114.31,17036.0,109.9669,110.015,109.8899,110.0054,17036.0
2024-07-30 10:35:00,114.31,114.47,114.23,114.45,16574.0,110.0054,110.1594,109.9284,110.1401,16574.0
2024-07-30 10:40:00,114.42,114.44,114.36,114.38,14928.0,110.1112,110.1305,110.0535,110.0728,14928.0
2024-07-30 10:45:00,114.38,114.55,114.34,114.55,25915.0,110.0728,110.2364,110.0343,110.2364,25915.0
2024-07-30 10:50:00,114.54,114.61,114.53,114.57,14161.0,110.2267,110.2941,110.2171,110.2556,14161.0
2024-07-30 10:55:00,114.55,114.55,114.43,114.46,23615.0,110.2364,110.2364,110.1209,110.1497,23615.0
2024-07-30 11:00:00,114.45,114.62,114.41,114.57,14379.0,110.1401,110.3037,110.1016,110.2556,14379.0
2024-07-30 11:05:00,114.54,114.62,114.41,114.41,14554.0,110.2267,110.3037,110.1016,110.1016,14554.0
2024-07-30 11:10:00,114.41,114.52,114.4,114.49,10262.0,110.1016,110.2075,110.092,110.1786,10262.0
2024-07-30 11:15:00,114.49,114.52,114.44,114.45,9943.0,110.1786,110.2075,110.1305,110.1401,9943.0
2024-07-30 11:20:00,114.45,114.47,114.35,114.42,9509.0,110.1401,110.1594,110.0439,110.1112,9509.0
2024-07-30 11:25:00,114.42,114.6,114.41,114.46,16520.0,110.1112,110.2845,110.1016,110.1497,16520.0
2024-07-30 11:30:00,114.48,114.57,114.44,114.56,16826.0,110.169,110.2556,110.1305,110.246,16826.0
2024-07-30 11:35:00,114.55,114.63,114.51,114.6,23397.0,110.2364,110.3133,110.1979,110.2845,23397.0
2024-07-30 11:40:00,114.57,114.6,114.48,114.49,22179.0,110.2556,110.2845,110.169,110.1786,22179.0
2024-07-30 11:45:00,114.46,114.59,114.46,114.55,14885.0,110.1497,110.2748,110.1497,110.2364,14885.0
2024-07-30 11:50:00,114.56,114.58,114.47,114.47,15388.0,110.246,110.2652,110.1594,110.1594,15388.0
2024-07-30 11:55:00,114.47,114.64,114.46,114.6,24348.0,110.1594,110.323,110.1497,110.2845,24348.0
2024-07-30 12:00:00,114.61,114.67,114.47,114.48,13145.0,110.2941,110.3518,110.1594,110.169,13145.0
2024-07-30 12:05:00,114.48,114.54,114.41,114.42,18170.0,110.169,110.2267,110.1016,110.1112,18170.0
2024-07-30 12:10:00,114.41,114.42,114.21,114.22,18000.0,110.1016,110.1112,109.9092,109.9188,18000.0
2024-07-30 12:15:00,114.21,114.25,114.16,114.23,10335.0,109.9092,109.9476,109.861,109.9284,10335.0
2024-07-30 12:20:00,114.24,114.39,114.22,114.36,107353.0,109.938,110.0824,109.9188,110.0535,107353.0
2024-07-30 12:25:00,114.35,114.56,114.32,114.43,13071.0,110.0439,110.246,110.015,110.1209,13071.0
2024-07-30 12:30:00,114.43,114.52,114.4,114.52,14800.0,110.1209,110.2075,110.092,110.2075,14800.0
2024-07-30 12:35:00,114.54,114.6,114.48,114.53,104226.0,110.2267,110.2845,110.169,110.2171,104226.0
2024-07-30 12:40:00,114.52,114.53,114.36,114.37,21366.0,110.2075,110.2171,110.0535,110.0631,21366.0
2024-07-30 12:45:00,114.36,114.54,114.36,114.52,92896.0,110.0535,110.2267,110.0535,110.2075,92896.0
2024-07-30 12:50:00,114.53,114.59,114.47,114.51,138498.0,110.2171,110.2748,110.1594,110.1979,138498.0
2024-07-30 12:55:00,114.52,114.6,114.5,114.57,130103.0,110.2075,110.2845,110.1882,110.2556,130103.0
2024-07-30 13:00:00,114.58,114.64,114.5,114.64,25139.0,110.2652,110.323,110.1882,110.323,25139.0
2024-07-30 13:05:00,114.63,114.73,114.36,114.48,169876.0,110.3133,110.4096,110.0535,110.169,169876.0
2024-07-30 13:10:00,114.46,114.49,114.34,114.44,36185.0,110.1497,110.1786,110.0343,110.1305,36185.0
2024-07-30 13:15:00,114.41,114.45,114.37,114.39,10311.0,110.1016,110.1401,110.0631,110.0824,10311.0
2024-07-30 13:20:00,114.41,114.41,114.35,114.38,5811.0,110.1016,110.1016,110.0439,110.0728,5811.0
2024-07-30 13:25:00,114.38,114.39,114.32,114.39,15926.0,110.0728,110.0824,110.015,110.0824,15926.0
2024-07-30 13:30:00,114.39,114.41,114.28,114.32,13760.0,110.0824,110.1016,109.9765,110.015,13760.0
2024-07-30 13:35:00,114.31,114.43,114.29,114.34,12736.0,110.0054,110.1209,109.9861,110.0343,12736.0
2024-07-30 13:40:00,114.34,114.39,114.34,114.36,8697.0,110.0343,110.0824,110.0343,110.0535,8697.0
2024-07-30 13:45:00,114.34,114.38,114.31,114.33,18380.0,110.0343,110.0728,110.0054,110.0246,18380.0
2024-07-30 13:50:00,114.34,114.39,114.31,114.39,11026.0,110.0343,110.0824,110.0054,110.0824,11026.0
2024-07-30 13:55:00,114.39,114.44,114.37,114.44,18217.0,110.0824,110.1305,110.0631,110.1305,18217.0
2024-07-30 14:00:00,114.43,114.5,114.42,114.48,13384.0,110.1209,110.1882,110.1112,110.169,13384.0
2024-07-30 14:05:00,114.48,114.5,114.41,114.47,53646.0,110.169,110.1882,110.1016,110.1594,53646.0
2024-07-30 14:10:00,114.47,114.47,114.4,114.44,25260.0,110.1594,110.1594,110.092,110.1305,25260.0
2024-07-30 14:15:00,114.45,114.49,114.4,114.43,42872.0,110.1401,110.1786,110.092,110.1209,42872.0
2024-07-30 14:20:00,114.44,114.45,114.33,114.33,31148.0,110.1305,110.1401,110.0246,110.0246,31148.0
2024-07-30 14:25:00,114.31,114.4,114.24,114.39,16699.0,110.0054,110.092,109.938,110.0824,16699.0
2024-07-30 14:30:00,114.38,114.44,114.32,114.32,11963.0,110.0728,110.1305,110.015,110.015,11963.0
2024-07-30 14:35:00,114.31,114.35,114.26,114.27,13355.0,110.0054,110.0439,109.9573,109.9669,13355.0
2024-07-30 14:40:00,114.26,114.27,114.2,114.24,11441.0,109.9573,109.9669,109.8995,109.938,11441.0
2024-07-30 14:45:00,114.24,114.25,114.05,114.16,14288.0,109.938,109.9476,109.7552,109.861,14288.0
2024-07-30 14:50:00,114.16,114.25,114.16,114.21,32895.0,109.861,109.9476,109.861,109.9092,32895.0
2024-07-30 14:55:00,114.2,114.3,114.2,114.3,28610.0,109.8995,109.9958,109.8995,109.9958,28610.0
2024-07-30 15:00:00,114.31,114.41,114.3,114.4,46240.0,110.0054,110.1016,109.9958,110.092,46240.0
2024-07-30 15:05:00,114.41,114.49,114.4,114.49,31599.0,110.1016,110.1786,110.092,110.1786,31599.0
2024-07-30 15:10:00,114.5,114.55,114.46,114.55,104594.0,110.1882,110.2364,110.1497,110.2364,104594.0
2024-07-30 15:15:00,114.55,114.7,114.54,114.69,35898.0,110.2364,110.3807,110.2267,110.3711,35898.0
2024-07-30 15:20:00,114.69,114.73,114.59,114.71,39738.0,110.3711,110.4096,110.2748,110.3903,39738.0
2024-07-30 15:25:00,114.71,114.83,114.7,114.83,49636.0,110.3903,110.5058,110.3807,110.5058,49636.0
2024-07-30 15:30:00,114.83,114.83,114.72,114.8,32697.0,110.5058,110.5058,110.3999,110.4769,32697.0
2024-07-30 15:35:00,114.8,114.8,114.57,114.64,47452.0,110.4769,110.4769,110.2556,110.323,47452.0
2024-07-30 15:40:00,114.64,114.68,114.59,114.68,46911.0,110.323,110.3615,110.2748,110.3615,46911.0
2024-07-30 15:45:00,114.69,114.78,114.66,114.75,61435.0,110.3711,110.4577,110.3422,110.4288,61435.0
2024-07-30 15:50:00,114.76,114.81,114.64,114.71,130210.0,110.4384,110.4866,110.323,110.3903,130210.0
2024-07-30 15:55:00,114.72,114.74,114.62,114.7,400308.0,110.3999,110.4192,110.3037,110.3807,400308.0
2024-07-31 09:30:00,114.2,114.6,113.99,114.58,143083.0,109.8995,110.2845,109.6974,110.2652,143083.0
2024-07-31 09:35:00,114.56,114.64,114.19,114.53,48645.0,110.246,110.323,109.8899,110.2171,48645.0
2024-07-31 09:40:00,114.47,114.9,114.4,114.77,39056.0,110.1594,110.5732,110.092,110.4481,39056.0
2024-07-31 09:45:00,114.83,115.22,114.71,115.13,79891.0,110.5058,110.8811,110.3903,110.7945,79891.0
2024-07-31 09:50:00,115.16,115.22,114.88,114.97,30422.0,110.8234,110.8811,110.5539,110.6405,30422.0
2024-07-31 09:55:00,114.95,114.99,114.5,114.67,24195.0,110.6213,110.6598,110.1882,110.3518,24195.0
2024-07-31 10:00:00,114.69,114.77,114.56,114.62,32726.0,110.3711,110.4481,110.246,110.3037,32726.0
2024-07-31 10:05:00,114.62,114.91,114.55,114.87,36532.0,110.3037,110.5828,110.2364,110.5443,36532.0
2024-07-31 10:10:00,114.86,115.25,114.86,115.11,29127.0,110.5347,110.91,110.5347,110.7753,29127.0
2024-07-31 10:15:00,115.12,115.29,115.1,115.16,34554.0,110.7849,110.9485,110.7656,110.8234,34554.0
2024-07-31 10:20:00,115.17,115.35,115.08,115.3,46139.0,110.833,111.0062,110.7464,110.9581,46139.0
2024-07-31 10:25:00,115.28,115.48,115.26,115.34,25577.0,110.9389,111.1313,110.9196,110.9966,25577.0
2024-07-31 10:30:00,115.36,115.44,115.29,115.38,25941.0,111.0158,111.0928,110.9485,111.0351,25941.0
2024-07-31 10:35:00,115.4,115.43,115.13,115.18,24903.0,111.0543,111.0832,110.7945,110.8426,24903.0
2024-07-31 10:40:00,115.18,115.4,115.17,115.32,20434.0,110.8426,111.0543,110.833,110.9774,20434.0
2024-07-31 10:45:00,115.31,115.38,115.25,115.38,20269.0,110.9677,111.0351,110.91,111.0351,20269.0
2024-07-31 10:50:00,115.37,115.37,115.17,115.3,32078.0,111.0255,111.0255,110.833,110.9581,32078.0
2024-07-31 10:55:00,115.31,115.32,115.2,115.27,28528.0,110.9677,110.9774,110.8619,110.9292,28528.0
2024-07-31 11:00:00,115.27,115.39,115.22,115.3,54950.0,110.9292,111.0447,110.8811,110.9581,54950.0
2024-07-31 11:05:00,115.32,115.34,115.2,115.26,28978.0,110.9774,110.9966,110.8619,110.9196,28978.0
2024-07-31 11:10:00,115.25,115.29,115.16,115.2,25313.0,110.91,110.9485,110.8234,110.8619,25313.0
2024-07-31 11:15:00,115.19,115.3,115.17,115.2,25716.0,110.8522,110.9581,110.833,110.8619,25716.0
2024-07-31 11:20:00,115.22,115.39,115.19,115.38,18328.0,110.8811,111.0447,110.8522,111.0351,18328.0
2024-07-31 11:25:00,115.39,115.48,115.23,115.25,26816.0,111.0447,111.1313,110.8907,110.91,26816.0
2024-07-31 11:30:00,115.24,115.27,115.13,115.26,25189.0,110.9004,110.9292,110.7945,110.9196,25189.0
2024-07-31 11:35:00,115.28,115.55,115.24,115.54,22922.0,110.9389,111.1987,110.9004,111.1891,22922.0
2024-07-31 11:40:00,115.54,115.59,115.49,115.54,18983.0,111.1891,111.2372,111.141,111.1891,18983.0
2024-07-31 11:45:00,115.53,115.53,115.22,115.25,13278.0,111.1794,111.1794,110.8811,110.91,13278.0
2024-07-31 11:50:00,115.28,115.37,115.21,115.23,20730.0,110.9389,111.0255,110.8715,110.8907,20730.0
2024-07-31 11:55:00,115.22,115.32,115.22,115.27,11488.0,110.8811,110.9774,110.8811,110.9292,11488.0
2024-07-31 12:00:00,115.28,115.43,115.21,115.34,25544.0,110.9389,111.0832,110.8715,110.9966,25544.0
2024-07-31 12:05:00,115.35,115.37,115.19,115.23,15209.0,111.0062,111.0255,110.8522,110.8907,15209.0
2024-07-31 12:10:00,115.22,115.32,115.14,115.14,27194.0,110.8811,110.9774,110.8041,110.8041,27194.0
2024-07-31 12:15:00,115.13,115.22,115.11,115.21,8187.0,110.7945,110.8811,110.7753,110.8715,8187.0
2024-07-31 12:20:00,115.22,115.4,115.22,115.37,17432.0,110.8811,111.0543,110.8811,111.0255,17432.0
2024-07-31 12:25:00,115.36,115.45,115.36,115.41,15802.0,111.0158,111.1025,111.0158,111.064,15802.0
2024-07-31 12:30:00,115.42,115.64,115.42,115.64,61797.0,111.0736,111.2853,111.0736,111.2853,61797.0
2024-07-31 12:35:00,115.64,115.76,115.54,115.74,44714.0,111.2853,111.4008,111.1891,111.3815,44714.0
2024-07-31 12:40:00,115.74,115.79,115.7,115.77,31881.0,111.3815,111.4297,111.343,111.4104,31881.0
2024-07-31 12:45:00,115.77,115.81,115.69,115.77,25282.0,111.4104,111.4489,111.3334,111.4104,25282.0
2024-07-31 12:50:00,115.78,115.8,115.73,115.75,27817.0,111.42,111.4393,111.3719,111.3912,27817.0
2024-07-31 12:55:00,115.74,115.78,115.65,115.7,46035.0,111.3815,111.42,111.2949,111.343,46035.0
2024-07-31 13:00:00,115.71,115.87,115.65,115.86,33614.0,111.3527,111.5066,111.2949,111.497,33614.0
2024-07-31 13:05:00,115.87,115.91,115.78,115.79,50789.0,111.5066,111.5451,111.42,111.4297,50789.0
2024-07-31 13:10:00,115.77,115.84,115.73,115.76,68417.0,111.4104,111.4778,111.3719,111.4008,68417.0
2024-07-31 13:15:00,115.78,115.87,115.74,115.86,21876.0,111.42,111.5066,111.3815,111.497,21876.0
2024-07-31 13:20:00,115.88,115.92,115.82,115.89,30342.0,111.5163,111.5548,111.4585,111.5259,30342.0
2024-07-31 13:25:00,115.9,116.04,115.89,115.98,23971.0,111.5355,111.6702,111.5259,111.6125,23971.0
2024-07-31 13:30:00,115.97,116.08,115.94,116.05,16537.0,111.6029,111.7087,111.574,111.6799,16537.0
2024-07-31 13:35:00,116.06,116.12,115.97,116.03,87229.0,111.6895,111.7472,111.6029,111.6606,87229.0
2024-07-31 13:40:00,116.03,116.13,115.98,115.98,21825.0,111.6606,111.7569,111.6125,111.6125,21825.0
2024-07-31 13:45:00,115.97,115.97,115.85,115.93,15054.0,111.6029,111.6029,111.4874,111.5644,15054.0
2024-07-31 13:50:00,115.93,116.23,115.92,116.23,19014.0,111.5644,111.8531,111.5548,111.8531,19014.0
2024-07-31 13:55:00,116.23,116.27,116.1,116.12,16788.0,111.8531,111.8916,111.728,111.7472,16788.0
2024-07-31 14:00:00,116.11,116.11,115.86,115.98,18549.0,111.7376,111.7376,111.497,111.6125,18549.0
2024-07-31 14:05:00,115.96,116.03,115.79,115.82,11539.0,111.5933,111.6606,111.4297,111.4585,11539.0
2024-07-31 14:10:00,115.83,116.01,115.83,116.01,21274.0,111.4681,111.6414,111.4681,111.6414,21274.0
2024-07-31 14:15:00,116.01,116.06,115.97,116.02,11702.0,111.6414,111.6895,111.6029,111.651,11702.0
2024-07-31 14:20:00,116.0,116.04,115.93,115.97,13127.0,111.6317,111.6702,111.5644,111.6029,13127.0
2024-07-31 14:25:00,115.98,116.02,115.96,116.02,18528.0,111.6125,111.651,111.5933,111.651,18528.0
2024-07-31 14:30:00,116.01,116.15,116.0,116.09,36424.0,111.6414,111.7761,111.6317,111.7184,36424.0
2024-07-31 14:35:00,116.09,116.11,116.0,116.09,20656.0,111.7184,111.7376,111.6317,111.7184,20656.0
2024-07-31 14:40:00,116.08,116.1,116.02,116.1,22186.0,111.7087,111.728,111.651,111.728,22186.0
2024-07-31 14:45:00,116.11,116.14,116.04,116.06,48878.0,111.7376,111.7665,111.6702,111.6895,48878.0
2024-07-31 14:50:00,116.06,116.06,115.56,115.61,21321.0,111.6895,111.6895,111.2083,111.2564,21321.0
2024-07-31 14:55:00,115.61,115.76,115.6,115.64,33391.0,111.2564,111.4008,111.2468,111.2853,33391.0
2024-07-31 15:00:00,115.63,115.72,115.6,115.64,33533.0,111.2757,111.3623,111.2468,111.2853,33533.0
2024-07-31 15:05:00,115.65,115.67,115.51,115.57,21226.0,111.2949,111.3142,111.1602,111.2179,21226.0
2024-07-31 15:10:00,115.57,115.57,115.42,115.52,25500.0,111.2179,111.2179,111.0736,111.1698,25500.0
2024-07-31 15:15:00,115.53,115.53,115.25,115.29,34920.0,111.1794,111.1794,110.91,110.9485,34920.0
2024-07-31 15:20:00,115.27,115.45,115.24,115.37,32185.0,110.9292,111.1025,110.9004,111.0255,32185.0
2024-07-31 15:25:00,115.36,115.39,115.23,115.25,25968.0,111.0158,111.0447,110.8907,110.91,25968.0
2024-07-31 15:30:00,115.25,115.25,115.06,115.23,42419.0,110.91,110.91,110.7271,110.8907,42419.0
2024-07-31 15:35:00,115.22,115.3,115.06,115.17,46977.0,110.8811,110.9581,110.7271,110.833,46977.0
2024-07-31 15:40:00,115.16,115.26,115.13,115.2,43293.0,110.8234,110.9196,110.7945,110.8619,43293.0
2024-07-31 15:45:00,115.2,115.25,115.04,115.25,66246.0,110.8619,110.91,110.7079,110.91,66246.0
2024-07-31 15:50:00,115.25,115.41,115.15,115.18,79141.0,110.91,111.064,110.8138,110.8426,79141.0
2024-07-31 15:55:00,115.18,115.29,115.14,115.16,239364.0,110.8426,110.9485,110.8041,110.8234,239364.0
2024-08-01 09:30:00,115.74,116.07,115.5,115.95,81865.0,111.3815,111.6991,111.1506,111.5836,81865.0
2024-08-01 09:35:00,115.95,115.98,115.28,115.3,18300.0,111.5836,111.6125,110.9389,110.9581,18300.0
2024-08-01 09:40:00,115.28,115.49,115.19,115.36,32795.0,110.9389,111.141,110.8522,111.0158,32795.0
2024-08-01 09:45:00,115.37,115.39,114.91,115.12,42208.0,111.0255,111.0447,110.5828,110.7849,42208.0
2024-08-01 09:50:00,115.19,115.65,115.19,115.61,35076.0,110.8522,111.2949,110.8522,111.2564,35076.0
2024-08-01 09:55:00,115.59,115.62,115.33,115.39,20905.0,111.2372,111.2661,110.987,111.0447,20905.0
2024-08-01 10:00:00,115.39,115.76,115.27,115.73,20193.0,111.0447,111.4008,110.9292,111.3719,20193.0
2024-08-01 10:05:00,115.75,115.79,115.51,115.56,19280.0,111.3912,111.4297,111.1602,111.2083,19280.0
2024-08-01 10:10:00,115.58,115.58,115.29,115.4,19602.0,111.2276,111.2276,110.9485,111.0543,19602.0
2024-08-01 10:15:00,115.42,115.44,115.22,115.41,19862.0,111.0736,111.0928,110.8811,111.064,19862.0
2024-08-01 10:20:00,115.46,115.69,115.46,115.61,25410.0,111.1121,111.3334,111.1121,111.2564,25410.0
2024-08-01 10:25:00,115.6,115.79,115.58,115.71,37401.0,111.2468,111.4297,111.2276,111.3527,37401.0
2024-08-01 10:30:00,115.7,115.76,115.58,115.64,39359.0,111.343,111.4008,111.2276,111.2853,39359.0
2024-08-01 10:35:00,115.62,115.72,115.54,115.56,33012.0,111.2661,111.3623,111.1891,111.2083,33012.0
2024-08-01 10:40:00,115.56,115.78,115.49,115.73,52887.0,111.2083,111.42,111.141,111.3719,52887.0
2024-08-01 10:45:00,115.74,115.89,115.67,115.76,29946.0,111.3815,111.5259,111.3142,111.4008,29946.0
2024-08-01 10:50:00,115.76,115.83,115.62,115.83,30868.0,111.4008,111.4681,111.2661,111.4681,30868.0
2024-08-01 10:55:00,115.82,115.86,115.69,115.7,47903.0,111.4585,111.497,111.3334,111.343,47903.0
2024-08-01 11:00:00,115.69,115.76,115.64,115.69,17849.0,111.3334,111.4008,111.2853,111.3334,17849.0
2024-08-01 11:05:00,115.69,115.82,115.65,115.75,32703.0,111.3334,111.4585,111.2949,111.3912,32703.0
2024-08-01 11:10:00,115.77,115.77,115.64,115.74,13246.0,111.4104,111.4104,111.2853,111.3815,13246.0
2024-08-01 11:15:00,115.75,116.01,115.75,115.97,47253.0,111.3912,111.6414,111.3912,111.6029,47253.0
2024-08-01 11:20:00,115.97,116.04,115.86,116.02,19145.0,111.6029,111.6702,111.497,111.651,19145.0
2024-08-01 11:25:00,116.01,116.07,115.9,115.94,15531.0,111.6414,111.6991,111.5355,111.574,15531.0
2024-08-01 11:30:00,115.93,116.16,115.9,116.05,52681.0,111.5644,111.7857,111.5355,111.6799,52681.0
2024-08-01 11:35:00,116.05,116.28,116.04,116.27,48994.0,111.6799,111.9012,111.6702,111.8916,48994.0
2024-08-01 11:40:00,116.27,116.39,116.2,116.39,34013.0,111.8916,112.0071,111.8242,112.0071,34013.0
2024-08-01 11:45:00,116.39,116.46,116.36,116.37,44568.0,112.0071,112.0744,111.9782,111.9878,44568.0
2024-08-01 11:50:00,116.38,116.47,116.33,116.42,49040.0,111.9974,112.084,111.9493,112.0359,49040.0
2024-08-01 11:55:00,116.43,116.46,116.26,116.3,67488.0,112.0456,112.0744,111.882,111.9205,67488.0
2024-08-01 12:00:00,116.3,116.32,116.19,116.27,164927.0,111.9205,111.9397,111.8146,111.8916,164927.0
2024-08-01 12:05:00,116.28,116.47,116.28,116.37,76896.0,111.9012,112.084,111.9012,111.9878,76896.0
2024-08-01 12:10:00,116.37,116.55,116.36,116.52,107623.0,111.9878,112.161,111.9782,112.1322,107623.0
2024-08-01 12:15:00,116.53,116.87,116.48,116.85,50183.0,112.1418,112.469,112.0937,112.4497,50183.0
2024-08-01 12:20:00,116.85,116.87,116.64,116.69,29103.0,112.4497,112.469,112.2476,112.2958,29103.0
2024-08-01 12:25:00,116.7,116.85,116.69,116.83,24173.0,112.3054,112.4497,112.2958,112.4305,24173.0
2024-08-01 12:30:00,116.84,116.85,116.66,116.79,29471.0,112.4401,112.4497,112.2669,112.392,29471.0
2024-08-01 12:35:00,116.8,116.95,116.78,116.93,92257.0,112.4016,112.546,112.3824,112.5267,92257.0
2024-08-01 12:40:00,116.93,116.94,116.73,116.81,33518.0,112.5267,112.5363,112.3343,112.4112,33518.0
2024-08-01 12:45:00,116.81,116.88,116.73,116.73,35342.0,112.4112,112.4786,112.3343,112.3343,35342.0
2024-08-01 12:50:00,116.73,116.94,116.72,116.92,35580.0,112.3343,112.5363,112.3246,112.5171,35580.0
2024-08-01 12:55:00,116.92,116.93,116.84,116.88,30768.0,112.5171,112.5267,112.4401,112.4786,30768.0
2024-08-01 13:00:00,116.89,116.95,116.79,116.82,156801.0,112.4882,112.546,112.392,112.4209,156801.0
2024-08-01 13:05:00,116.82,116.96,116.79,116.93,56005.0,112.4209,112.5556,112.392,112.5267,56005.0
2024-08-01 13:10:00,116.92,117.18,116.9,117.05,37567.0,112.5171,112.7673,112.4979,112.6422,37567.0
2024-08-01 13:15:00,117.06,117.16,117.01,117.09,42603.0,112.6518,112.7481,112.6037,112.6807,42603.0
2024-08-01 13:20:00,117.11,117.42,117.09,117.41,87862.0,112.6999,112.9983,112.6807,112.9887,87862.0
2024-08-01 13:25:00,117.38,117.53,117.37,117.41,45950.0,112.9598,113.1041,112.9502,112.9887,45950.0
2024-08-01 13:30:00,117.41,117.46,117.29,117.46,38762.0,112.9887,113.0368,112.8732,113.0368,38762.0
2024-08-01 13:35:00,117.47,117.47,117.31,117.41,72643.0,113.0464,113.0464,112.8924,112.9887,72643.0
2024-08-01 13:40:00,117.42,117.44,117.27,117.28,49113.0,112.9983,113.0175,112.8539,112.8635,49113.0
2024-08-01 13:45:00,117.28,117.3,117.1,117.15,33224.0,112.8635,112.8828,112.6903,112.7384,33224.0
2024-08-01 13:50:00,117.14,117.14,116.8,116.84,31150.0,112.7288,112.7288,112.4016,112.4401,31150.0
2024-08-01 13:55:00,116.82,116.9,116.7,116.86,48851.0,112.4209,112.4979,112.3054,112.4594,48851.0
2024-08-01 14:00:00,116.85,116.93,116.78,116.84,60391.0,112.4497,112.5267,112.3824,112.4401,60391.0
2024-08-01 14:05:00,116.84,117.19,116.83,117.18,60898.0,112.4401,112.7769,112.4305,112.7673,60898.0
2024-08-01 14:10:00,117.17,117.26,117.12,117.2,37432.0,112.7577,112.8443,112.7096,112.7866,37432.0
2024-08-01 14:15:00,117.2,117.28,117.19,117.27,39168.0,112.7866,112.8635,112.7769,112.8539,39168.0
2024-08-01 14:20:00,117.27,117.28,117.17,117.2,54367.0,112.8539,112.8635,112.7577,112.7866,54367.0
2024-08-01 14:25:00,117.2,117.25,117.12,117.2,26775.0,112.7866,112.8347,112.7096,112.7866,26775.0
2024-08-01 14:30:00,117.2,117.45,117.18,117.42,51534.0,112.7866,113.0271,112.7673,112.9983,51534.0
2024-08-01 14:35:00,117.43,117.66,117.43,117.64,49228.0,113.0079,113.2292,113.0079,113.21,49228.0
2024-08-01 14:40:00,117.66,117.7,117.56,117.61,47046.0,113.2292,113.2677,113.133,113.1811,47046.0
2024-08-01 14:45:00,117.6,117.83,117.6,117.8,52921.0,113.1715,113.3928,113.1715,113.364,52921.0
2024-08-01 14:50:00,117.8,117.8,117.59,117.66,68978.0,113.364,113.364,113.1619,113.2292,68978.0
2024-08-01 14:55:00,117.66,117.67,117.49,117.53,56260.0,113.2292,113.2389,113.0656,113.1041,56260.0
2024-08-01 15:00:00,117.53,117.61,117.36,117.61,54178.0,113.1041,113.1811,112.9405,113.1811,54178.0
2024-08-01 15:05:00,117.61,117.69,117.54,117.67,55850.0,113.1811,113.2581,113.1138,113.2389,55850.0
2024-08-01 15:10:00,117.67,117.7,117.6,117.6,53718.0,113.2389,113.2677,113.1715,113.1715,53718.0
2024-08-01 15:15:00,117.6,117.6,117.45,117.48,47777.0,113.1715,113.1715,113.0271,113.056,47777.0
2024-08-01 15:20:00,117.49,117.56,117.44,117.48,41440.0,113.0656,113.133,113.0175,113.056,41440.0
2024-08-01 15:25:00,117.49,117.63,117.48,117.54,43279.0,113.0656,113.2004,113.056,113.1138,43279.0
2024-08-01 15:30:00,117.54,117.73,117.53,117.65,100709.0,113.1138,113.2966,113.1041,113.2196,100709.0
2024-08-01 15:35:00,117.64,117.66,117.46,117.51,98418.0,113.21,113.2292,113.0368,113.0849,98418.0
2024-08-01 15:40:00,117.5,117.5,117.41,117.45,71317.0,113.0753,113.0753,112.9887,113.0271,71317.0
2024-08-01 15:45:00,117.46,117.64,117.44,117.45,95706.0,113.0368,113.21,113.0175,113.0271,95706.0
2024-08-01 15:50:00,117.44,117.55,117.21,117.24,193365.0,113.0175,113.1234,112.7962,112.8251,193365.0
2024-08-01 15:55:00,117.23,117.72,117.21,117.45,515760.0,112.8154,113.287,112.7962,113.0271,515760.0
2024-08-02 09:30:00,118.09,118.97,117.94,118.88,162114.0,113.643,114.4899,113.4987,114.4033,162114.0
2024-08-02 09:35:00,118.87,119.06,118.25,118.26,96540.0,114.3937,114.5765,113.797,113.8066,96540.0
2024-08-02 09:40:00,118.25,118.78,118.05,118.62,62336.0,113.797,114.3071,113.6045,114.1531,62336.0
2024-08-02 09:45:00,118.58,118.75,118.3,118.7,75511.0,114.1146,114.2782,113.8451,114.2301,75511.0
2024-08-02 09:50:00,118.7,118.91,118.58,118.66,76275.0,114.2301,114.4322,114.1146,114.1916,76275.0
2024-08-02 09:55:00,118.61,118.66,118.38,118.54,70364.0,114.1435,114.1916,113.9221,114.0761,70364.0
2024-08-02 10:00:00,118.6,118.6,117.89,118.12,43172.0,114.1338,114.1338,113.4506,113.6719,43172.0
2024-08-02 10:05:00,118.16,118.16,117.52,117.55,191397.0,113.7104,113.7104,113.0945,113.1234,191397.0
2024-08-02 10:10:00,117.56,117.66,116.99,117.08,81975.0,113.133,113.2292,112.5845,112.6711,81975.0
2024-08-02 10:15:00,117.09,117.27,116.9,116.9,84125.0,112.6807,112.8539,112.4979,112.4979,84125.0
2024-08-02 10:20:00,116.88,116.88,116.5,116.61,50555.0,112.4786,112.4786,112.1129,112.2188,50555.0
2024-08-02 10:25:00,116.62,116.67,116.2,116.45,45647.0,112.2284,112.2765,111.8242,112.0648,45647.0
2024-08-02 10:30:00,116.43,117.12,116.4,117.09,46033.0,112.0456,112.7096,112.0167,112.6807,46033.0
2024-08-02 10:35:00,117.09,117.16,116.87,116.95,35141.0,112.6807,112.7481,112.469,112.546,35141.0
2024-08-02 10:40:00,116.97,117.16,116.78,116.84,50216.0,112.5652,112.7481,112.3824,112.4401,50216.0
2024-08-02 10:45:00,116.83,116.83,116.27,116.29,45006.0,112.4305,112.4305,111.8916,111.9108,45006.0
2024-08-02 10:50:00,116.33,116.57,116.32,116.46,32703.0,111.9493,112.1803,111.9397,112.0744,32703.0
2024-08-02 10:55:00,116.44,116.49,116.25,116.31,58348.0,112.0552,112.1033,111.8723,111.9301,58348.0
2024-08-02 11:00:00,116.3,116.45,116.04,116.06,68149.0,111.9205,112.0648,111.6702,111.6895,68149.0
2024-08-02 11:05:00,116.05,116.16,115.92,116.06,31497.0,111.6799,111.7857,111.5548,111.6895,31497.0
2024-08-02 11:10:00,116.04,116.04,115.76,115.93,48844.0,111.6702,111.6702,111.4008,111.5644,48844.0
2024-08-02 11:15:00,115.95,116.01,115.84,115.94,32223.0,111.5836,111.6414,111.4778,111.574,32223.0
2024-08-02 11:20:00,115.93,115.98,115.64,115.65,31455.0,111.5644,111.6125,111.2853,111.2949,31455.0
2024-08-02 11:25:00,115.69,115.79,115.6,115.7,20977.0,111.3334,111.4297,111.2468,111.343,20977.0
2024-08-02 11:30:00,115.72,115.73,115.43,115.43,41671.0,111.3623,111.3719,111.0832,111.0832,41671.0
2024-08-02 11:35:00,115.45,115.61,115.36,115.42,83270.0,111.1025,111.2564,111.0158,111.0736,83270.0
2024-08-02 11:40:00,115.47,115.55,115.2,115.2,23462.0,111.1217,111.1987,110.8619,110.8619,23462.0
2024-08-02 11:45:00,115.21,115.54,115.16,115.49,51439.0,110.8715,111.1891,110.8234,111.141,51439.0
2024-08-02 11:50:00,115.5,115.68,115.5,115.57,22740.0,111.1506,111.3238,111.1506,111.2179,22740.0
2024-08-02 11:55:00,115.57,115.77,115.53,115.73,18327.0,111.2179,111.4104,111.1794,111.3719,18327.0
2024-08-02 12:00:00,115.73,115.98,115.72,115.98,20856.0,111.3719,111.6125,111.3623,111.6125,20856.0
2024-08-02 12:05:00,116.01,116.33,115.88,116.32,63671.0,111.6414,111.9493,111.5163,111.9397,63671.0
2024-08-02 12:10:00,116.33,116.33,116.05,116.17,42265.0,111.9493,111.9493,111.6799,111.7953,42265.0
2024-08-02 12:15:00,116.22,116.43,116.21,116.35,11423.0,111.8435,112.0456,111.8338,111.9686,11423.0
2024-08-02 12:20:00,116.35,116.35,116.16,116.24,12949.0,111.9686,111.9686,111.7857,111.8627,12949.0
2024-08-02 12:25:00,116.25,116.51,116.22,116.5,33114.0,111.8723,112.1225,111.8435,112.1129,33114.0
2024-08-02 12:30:00,116.48,116.73,116.44,116.64,24761.0,112.0937,112.3343,112.0552,112.2476,24761.0
2024-08-02 12:35:00,116.64,116.87,116.57,116.84,23871.0,112.2476,112.469,112.1803,112.4401,23871.0
2024-08-02 12:40:00,116.84,116.85,116.63,116.78,15785.0,112.4401,112.4497,112.238,112.3824,15785.0
2024-08-02 12:45:00,116.77,116.96,116.74,116.89,45600.0,112.3728,112.5556,112.3439,112.4882,45600.0
2024-08-02 12:50:00,116.89,116.98,116.72,116.87,156801.0,112.4882,112.5748,112.3246,112.469,156801.0
2024-08-02 12:55:00,116.89,116.94,116.8,116.8,42199.0,112.4882,112.5363,112.4016,112.4016,42199.0
2024-08-02 13:00:00,116.79,116.83,116.67,116.7,24164.0,112.392,112.4305,112.2765,112.3054,24164.0
2024-08-02 13:05:00,116.71,116.73,116.59,116.68,31514.0,112.315,112.3343,112.1995,112.2861,31514.0
2024-08-02 13:10:00,116.67,116.77,116.58,116.77,36269.0,112.2765,112.3728,112.1899,112.3728,36269.0
2024-08-02 13:15:00,116.78,116.96,116.78,116.86,22651.0,112.3824,112.5556,112.3824,112.4594,22651.0
2024-08-02 13:20:00,116.86,117.01,116.81,117.0,26202.0,112.4594,112.6037,112.4112,112.5941,26202.0
2024-08-02 13:25:00,117.02,117.02,116.9,116.99,14590.0,112.6133,112.6133,112.4979,112.5845,14590.0
2024-08-02 13:30:00,117.02,117.03,116.87,116.9,15950.0,112.6133,112.623,112.469,112.4979,15950.0
2024-08-02 13:35:00,116.91,117.04,116.87,116.96,20112.0,112.5075,112.6326,112.469,112.5556,20112.0
2024-08-02 13:40:00,116.95,117.1,116.83,116.83,30811.0,112.546,112.6903,112.4305,112.4305,30811.0
2024-08-02 13:45:00,116.84,116.84,116.66,116.75,24603.0,112.4401,112.4401,112.2669,112.3535,24603.0
2024-08-02 13:50:00,116.74,116.78,116.61,116.7,9726.0,112.3439,112.3824,112.2188,112.3054,9726.0
2024-08-02 13:55:00,116.7,116.75,116.64,116.65,18091.0,112.3054,112.3535,112.2476,112.2573,18091.0
2024-08-02 14:00:00,116.65,116.66,116.51,116.6,12524.0,112.2573,112.2669,112.1225,112.2092,12524.0
2024-08-02 14:05:00,116.68,116.7,116.49,116.49,25590.0,112.2861,112.3054,112.1033,112.1033,25590.0
2024-08-02 14:10:00,116.47,116.68,116.4,116.66,18555.0,112.084,112.2861,112.0167,112.2669,18555.0
2024-08-02 14:15:00,116.67,116.82,116.65,116.78,14343.0,112.2765,112.4209,112.2573,112.3824,14343.0
2024-08-02 14:20:00,116.78,116.82,116.51,116.51,17243.0,112.3824,112.4209,112.1225,112.1225,17243.0
2024-08-02 14:25:00,116.53,116.6,116.48,116.57,13740.0,112.1418,112.2092,112.0937,112.1803,13740.0
2024-08-02 14:30:00,116.58,116.6,116.44,116.52,11556.0,112.1899,112.2092,112.0552,112.1322,11556.0
2024-08-02 14:35:00,116.51,116.52,116.42,116.46,23686.0,112.1225,112.1322,112.0359,112.0744,23686.0
2024-08-02 14:40:00,116.47,116.68,116.47,116.64,27948.0,112.084,112.2861,112.084,112.2476,27948.0
2024-08-02 14:45:00,116.64,116.69,116.6,116.67,30631.0,112.2476,112.2958,112.2092,112.2765,30631.0
2024-08-02 14:50:00,116.68,116.91,116.68,116.9,17696.0,112.2861,112.5075,112.2861,112.4979,17696.0
2024-08-02 14:55:00,116.88,117.01,116.87,116.99,47846.0,112.4786,112.6037,112.469,112.5845,47846.0
2024-08-02 15:00:00,117.0,117.0,116.86,116.95,32622.0,112.5941,112.5941,112.4594,112.546,32622.0
2024-08-02 15:05:00,116.92,117.01,116.91,116.97,86121.0,112.5171,112.6037,112.5075,112.5652,86121.0
2024-08-02 15:10:00,116.97,117.0,116.85,116.91,27142.0,112.5652,112.5941,112.4497,112.5075,27142.0
2024-08-02 15:15:00,116.9,117.01,116.9,116.99,130486.0,112.4979,112.6037,112.4979,112.5845,130486.0
2024-08-02 15:20:00,116.98,117.01,116.94,117.0,20513.0,112.5748,112.6037,112.5363,112.5941,20513.0
2024-08-02 15:25:00,117.0,117.08,116.93,117.04,63236.0,112.5941,112.6711,112.5267,112.6326,63236.0
2024-08-02 15:30:00,117.04,117.4,117.02,117.28,85234.0,112.6326,112.979,112.6133,112.8635,85234.0
2024-08-02 15:35:00,117.28,117.34,117.11,117.11,39453.0,112.8635,112.9213,112.6999,112.6999,39453.0
2024-08-02 15:40:00,117.11,117.37,117.05,117.24,107351.0,112.6999,112.9502,112.6422,112.8251,107351.0
2024-08-02 15:45:00,117.24,117.54,117.1,117.5,153056.0,112.8251,113.1138,112.6903,113.0753,153056.0
2024-08-02 15:50:00,117.5,117.65,117.37,117.57,362528.0,113.0753,113.2196,112.9502,113.1426,362528.0
2024-08-02 15:55:00,117.57,117.86,117.56,117.78,388064.0,113.1426,113.4217,113.133,113.3447,388064.0
2024-08-05 09:30:00,116.92,117.96,116.04,116.77,306194.0,112.5171,113.5179,111.6702,112.3728,306194.0
2024-08-05 09:35:00,116.6,117.06,115.49,115.56,184366.0,112.2092,112.6518,111.141,111.2083,184366.0
2024-08-05 09:40:00,115.5,116.87,115.27,116.04,358422.0,111.1506,112.469,110.9292,111.6702,358422.0
2024-08-05 09:45:00,115.96,116.36,115.55,115.58,81809.0,111.5933,111.9782,111.1987,111.2276,81809.0
2024-08-05 09:50:00,115.65,116.39,115.65,115.98,58108.0,111.2949,112.0071,111.2949,111.6125,58108.0
2024-08-05 09:55:00,116.01,116.01,115.47,115.85,60431.0,111.6414,111.6414,111.1217,111.4874,60431.0
2024-08-05 10:00:00,115.96,116.66,115.9,116.22,81385.0,111.5933,112.2669,111.5355,111.8435,81385.0
2024-08-05 10:05:00,116.22,116.95,115.91,116.82,85687.0,111.8435,112.546,111.5451,112.4209,85687.0
2024-08-05 10:10:00,116.83,116.83,115.96,115.96,49441.0,112.4305,112.4305,111.5933,111.5933,49441.0
2024-08-05 10:15:00,115.98,116.14,115.56,115.97,79306.0,111.6125,111.7665,111.2083,111.6029,79306.0
2024-08-05 10:20:00,115.95,116.02,115.59,115.7,48582.0,111.5836,111.651,111.2372,111.343,48582.0
2024-08-05 10:25:00,115.72,115.84,115.39,115.39,54602.0,111.3623,111.4778,111.0447,111.0447,54602.0
2024-08-05 10:30:00,115.44,115.6,115.25,115.28,74968.0,111.0928,111.2468,110.91,110.9389,74968.0
2024-08-05 10:35:00,115.24,117.68,114.94,115.07,132418.0,110.9004,113.2485,110.6117,110.7368,132418.0
2024-08-05 10:40:00,115.02,115.3,114.91,115.3,46522.0,110.6887,110.9581,110.5828,110.9581,46522.0
2024-08-05 10:45:00,115.32,115.53,115.23,115.34,40049.0,110.9774,111.1794,110.8907,110.9966,40049.0
2024-08-05 10:50:00,115.36,115.53,115.12,115.18,331083.0,111.0158,111.1794,110.7849,110.8426,331083.0
2024-08-05 10:55:00,115.17,115.42,115.03,115.21,32214.0,110.833,111.0736,110.6983,110.8715,32214.0
2024-08-05 11:00:00,115.17,115.29,115.06,115.11,47056.0,110.833,110.9485,110.7271,110.7753,47056.0
2024-08-05 11:05:00,115.11,115.29,114.99,115.16,29840.0,110.7753,110.9485,110.6598,110.8234,29840.0
2024-08-05 11:10:00,115.16,115.24,114.88,114.98,35237.0,110.8234,110.9004,110.5539,110.6502,35237.0
2024-08-05 11:15:00,114.95,115.02,114.75,114.95,46047.0,110.6213,110.6887,110.4288,110.6213,46047.0
2024-08-05 11:20:00,114.95,115.25,114.85,115.05,46554.0,110.6213,110.91,110.5251,110.7175,46554.0
2024-08-05 11:25:00,115.05,115.27,114.95,115.26,38337.0,110.7175,110.9292,110.6213,110.9196,38337.0
2024-08-05 11:30:00,115.25,115.35,115.13,115.2,33332.0,110.91,111.0062,110.7945,110.8619,33332.0
2024-08-05 11:35:00,115.21,115.43,115.18,115.19,49605.0,110.8715,111.0832,110.8426,110.8522,49605.0
2024-08-05 11:40:00,115.19,115.34,115.0,115.3,63074.0,110.8522,110.9966,110.6694,110.9581,63074.0
2024-08-05 11:45:00,115.27,115.27,114.8,114.83,45180.0,110.9292,110.9292,110.4769,110.5058,45180.0
2024-08-05 11:50:00,114.8,114.95,114.67,114.95,54190.0,110.4769,110.6213,110.3518,110.6213,54190.0
2024-08-05 11:55:00,114.92,115.03,114.79,114.81,31545.0,110.5924,110.6983,110.4673,110.4866,31545.0
2024-08-05 12:00:00,114.8,114.83,114.57,114.65,40552.0,110.4769,110.5058,110.2556,110.3326,40552.0
2024-08-05 12:05:00,114.65,114.95,114.51,114.95,66740.0,110.3326,110.6213,110.1979,110.6213,66740.0
2024-08-05 12:10:00,114.93,114.94,114.67,114.73,44739.0,110.602,110.6117,110.3518,110.4096,44739.0
2024-08-05 12:15:00,114.76,114.97,114.73,114.81,40817.0,110.4384,110.6405,110.4096,110.4866,40817.0
2024-08-05 12:20:00,114.81,114.98,114.69,114.69,49366.0,110.4866,110.6502,110.3711,110.3711,49366.0
2024-08-05 12:25:00,114.7,114.72,114.43,114.5,80588.0,110.3807,110.3999,110.1209,110.1882,80588.0
2024-08-05 12:30:00,114.49,114.57,114.31,114.57,72345.0,110.1786,110.2556,110.0054,110.2556,72345.0
2024-08-05 12:35:00,114.55,114.69,114.52,114.63,121846.0,110.2364,110.3711,110.2075,110.3133,121846.0
2024-08-05 12:40:00,114.61,114.66,114.28,114.34,55203.0,110.2941,110.3422,109.9765,110.0343,55203.0
2024-08-05 12:45:00,114.33,114.64,114.21,114.51,154530.0,110.0246,110.323,109.9092,110.1979,154530.0
2024-08-05 12:50:00,114.5,114.56,114.38,114.47,144271.0,110.1882,110.246,110.0728,110.1594,144271.0
2024-08-05 12:55:00,114.47,114.56,114.31,114.34,140414.0,110.1594,110.246,110.0054,110.0343,140414.0
2024-08-05 13:00:00,114.36,114.39,114.02,114.07,44695.0,110.0535,110.0824,109.7263,109.7744,44695.0
2024-08-05 13:05:00,114.06,114.48,114.02,114.48,47986.0,109.7648,110.169,109.7263,110.169,47986.0
2024-08-05 13:10:00,114.48,114.51,114.11,114.14,63715.0,110.169,110.1979,109.8129,109.8418,63715.0
2024-08-05 13:15:00,114.12,114.2,113.96,114.13,86008.0,109.8225,109.8995,109.6686,109.8322,86008.0
2024-08-05 13:20:00,114.11,114.19,114.01,114.19,65113.0,109.8129,109.8899,109.7167,109.8899,65113.0
2024-08-05 13:25:00,114.21,114.35,114.13,114.24,106089.0,109.9092,110.0439,109.8322,109.938,106089.0
2024-08-05 13:30:00,114.23,114.23,113.93,114.0,61240.0,109.9284,109.9284,109.6397,109.7071,61240.0
2024-08-05 13:35:00,114.01,114.13,113.93,114.01,26176.0,109.7167,109.8322,109.6397,109.7167,26176.0
2024-08-05 13:40:00,114.03,114.07,113.83,113.86,26488.0,109.7359,109.7744,109.5435,109.5723,26488.0
2024-08-05 13:45:00,113.88,113.99,113.83,113.84,34767.0,109.5916,109.6974,109.5435,109.5531,34767.0
2024-08-05 13:50:00,113.84,113.98,113.76,113.96,61656.0,109.5531,109.6878,109.4761,109.6686,61656.0
2024-08-05 13:55:00,114.0,114.01,113.72,113.84,82108.0,109.7071,109.7167,109.4376,109.5531,82108.0
2024-08-05 14:00:00,113.82,114.09,113.8,114.01,91264.0,109.5338,109.7937,109.5146,109.7167,91264.0
2024-08-05 14:05:00,114.01,114.16,113.9,114.09,80414.0,109.7167,109.861,109.6108,109.7937,80414.0
2024-08-05 14:10:00,114.11,114.29,113.97,114.09,71346.0,109.8129,109.9861,109.6782,109.7937,71346.0
2024-08-05 14:15:00,114.1,114.14,113.97,113.97,47906.0,109.8033,109.8418,109.6782,109.6782,47906.0
2024-08-05 14:20:00,113.98,114.24,113.93,114.17,54220.0,109.6878,109.938,109.6397,109.8707,54220.0
2024-08-05 14:25:00,114.18,114.2,113.99,114.01,73959.0,109.8803,109.8995,109.6974,109.7167,73959.0
2024-08-05 14:30:00,114.02,114.12,113.85,113.86,57540.0,109.7263,109.8225,109.5627,109.5723,57540.0
2024-08-05 14:35:00,113.85,113.94,113.72,113.94,57019.0,109.5627,109.6493,109.4376,109.6493,57019.0
2024-08-05 14:40:00,113.94,114.23,113.88,114.1,64142.0,109.6493,109.9284,109.5916,109.8033,64142.0
2024-08-05 14:45:00,114.12,114.24,113.99,114.2,82225.0,109.8225,109.938,109.6974,109.8995,82225.0
2024-08-05 14:50:00,114.2,114.22,113.89,113.92,61010.0,109.8995,109.9188,109.6012,109.6301,61010.0
2024-08-05 14:55:00,113.94,114.16,113.86,114.09,72320.0,109.6493,109.861,109.5723,109.7937,72320.0
2024-08-05 15:00:00,114.07,114.1,113.78,113.82,56194.0,109.7744,109.8033,109.4953,109.5338,56194.0
2024-08-05 15:05:00,113.83,114.12,113.8,113.96,51081.0,109.5435,109.8225,109.5146,109.6686,51081.0
2024-08-05 15:10:00,113.97,114.01,113.7,113.77,72325.0,109.6782,109.7167,109.4184,109.4857,72325.0
2024-08-05 15:15:00,113.76,113.93,113.76,113.79,110406.0,109.4761,109.6397,109.4761,109.505,110406.0
2024-08-05 15:20:00,113.82,113.86,113.68,113.71,83313.0,109.5338,109.5723,109.3991,109.428,83313.0
2024-08-05 15:25:00,113.72,113.73,113.31,113.37,96764.0,109.4376,109.4472,109.043,109.1008,96764.0
2024-08-05 15:30:00,113.4,113.43,113.2,113.29,116057.0,109.1297,109.1585,108.9372,109.0238,116057.0
2024-08-05 15:35:00,113.31,113.38,113.15,113.25,116892.0,109.043,109.1104,108.8891,108.9853,116892.0
2024-08-05 15:40:00,113.25,113.43,113.17,113.2,198382.0,108.9853,109.1585,108.9083,108.9372,198382.0
2024-08-05 15:45:00,113.2,113.54,113.18,113.24,171859.0,108.9372,109.2644,108.9179,108.9757,171859.0
2024-08-05 15:50:00,113.24,113.69,113.22,113.48,248861.0,108.9757,109.4087,108.9564,109.2066,248861.0
2024-08-05 15:55:00,113.48,113.61,113.35,113.57,588039.0,109.2066,109.3317,109.0815,109.2933,588039.0
2024-08-06 09:30:00,113.56,114.27,113.2,114.27,94668.0,109.2836,109.9669,108.9372,109.9669,94668.0
2024-08-06 09:35:00,114.28,114.72,114.09,114.58,29251.0,109.9765,110.3999,109.7937,110.2652,29251.0
2024-08-06 09:40:00,114.61,114.79,114.41,114.57,111061.0,110.2941,110.4673,110.1016,110.2556,111061.0
2024-08-06 09:45:00,114.57,114.81,114.45,114.54,115613.0,110.2556,110.4866,110.1401,110.2267,115613.0
2024-08-06 09:50:00,114.52,114.85,114.52,114.7,122771.0,110.2075,110.5251,110.2075,110.3807,122771.0
2024-08-06 09:55:00,114.68,114.91,114.6,114.87,67946.0,110.3615,110.5828,110.2845,110.5443,67946.0
2024-08-06 10:00:00,114.88,115.04,114.72,114.83,160010.0,110.5539,110.7079,110.3999,110.5058,160010.0
2024-08-06 10:05:00,114.84,114.91,114.68,114.91,86825.0,110.5154,110.5828,110.3615,110.5828,86825.0
2024-08-06 10:10:00,114.92,115.08,114.71,114.91,144053.0,110.5924,110.7464,110.3903,110.5828,144053.0
2024-08-06 10:15:00,114.9,115.03,114.83,114.85,68219.0,110.5732,110.6983,110.5058,110.5251,68219.0
2024-08-06 10:20:00,114.91,115.06,114.66,114.86,49478.0,110.5828,110.7271,110.3422,110.5347,49478.0
2024-08-06 10:25:00,114.86,115.07,114.71,114.95,67237.0,110.5347,110.7368,110.3903,110.6213,67237.0
2024-08-06 10:30:00,115.02,115.15,114.93,115.09,22472.0,110.6887,110.8138,110.602,110.756,22472.0
2024-08-06 10:35:00,115.08,115.42,115.05,115.05,26544.0,110.7464,111.0736,110.7175,110.7175,26544.0
2024-08-06 10:40:00,115.06,115.34,115.06,115.29,26386.0,110.7271,110.9966,110.7271,110.9485,26386.0
2024-08-06 10:45:00,115.27,115.38,115.19,115.26,19218.0,110.9292,111.0351,110.8522,110.9196,19218.0
2024-08-06 10:50:00,115.28,115.29,114.99,115.05,60287.0,110.9389,110.9485,110.6598,110.7175,60287.0
2024-08-06 10:55:00,115.06,115.22,114.98,115.03,75384.0,110.7271,110.8811,110.6502,110.6983,75384.0
2024-08-06 11:00:00,115.03,115.17,114.98,115.05,34929.0,110.6983,110.833,110.6502,110.7175,34929.0
2024-08-06 11:05:00,115.06,115.11,114.83,114.83,59875.0,110.7271,110.7753,110.5058,110.5058,59875.0
2024-08-06 11:10:00,114.84,115.19,114.77,115.16,39237.0,110.5154,110.8522,110.4481,110.8234,39237.0
2024-08-06 11:15:00,115.17,115.17,115.0,115.04,55879.0,110.833,110.833,110.6694,110.7079,55879.0
2024-08-06 11:20:00,115.07,115.08,114.55,114.64,57407.0,110.7368,110.7464,110.2364,110.323,57407.0
2024-08-06 11:25:00,114.61,114.88,114.61,114.79,46593.0,110.2941,110.5539,110.2941,110.4673,46593.0
2024-08-06 11:30:00,114.77,114.82,114.54,114.65,72137.0,110.4481,110.4962,110.2267,110.3326,72137.0
2024-08-06 11:35:00,114.68,115.01,114.68,114.94,17289.0,110.3615,110.679,110.3615,110.6117,17289.0
2024-08-06 11:40:00,114.94,114.97,114.82,114.91,9403.0,110.6117,110.6405,110.4962,110.5828,9403.0
2024-08-06 11:45:00,114.93,114.98,114.85,114.98,10047.0,110.602,110.6502,110.5251,110.6502,10047.0
2024-08-06 11:50:00,114.97,115.06,114.94,114.99,11125.0,110.6405,110.7271,110.6117,110.6598,11125.0
2024-08-06 11:55:00,115.0,115.07,114.95,115.02,13161.0,110.6694,110.7368,110.6213,110.6887,13161.0
2024-08-06 12:00:00,115.03,115.1,114.89,114.93,19742.0,110.6983,110.7656,110.5635,110.602,19742.0
2024-08-06 12:05:00,114.93,115.01,114.85,114.85,15121.0,110.602,110.679,110.5251,110.5251,15121.0
2024-08-06 12:10:00,114.86,114.88,114.75,114.85,15515.0,110.5347,110.5539,110.4288,110.5251,15515.0
2024-08-06 12:15:00,114.87,114.87,114.76,114.83,12630.0,110.5443,110.5443,110.4384,110.5058,12630.0
2024-08-06 12:20:00,114.84,114.86,114.73,114.78,12858.0,110.5154,110.5347,110.4096,110.4577,12858.0
2024-08-06 12:25:00,114.78,114.78,114.68,114.73,14327.0,110.4577,110.4577,110.3615,110.4096,14327.0
2024-08-06 12:30:00,114.73,114.77,114.66,114.66,12935.0,110.4096,110.4481,110.3422,110.3422,12935.0
2024-08-06 12:35:00,114.65,114.78,114.6,114.75,13052.0,110.3326,110.4577,110.2845,110.4288,13052.0
2024-08-06 12:40:00,114.73,114.78,114.69,114.72,13408.0,110.4096,110.4577,110.3711,110.3999,13408.0
2024-08-06 12:45:00,114.73,114.77,114.63,114.63,10920.0,110.4096,110.4481,110.3133,110.3133,10920.0
2024-08-06 12:50:00,114.65,114.89,114.65,114.85,27791.0,110.3326,110.5635,110.3326,110.5251,27791.0
2024-08-06 12:55:00,114.85,114.89,114.67,114.75,9411.0,110.5251,110.5635,110.3518,110.4288,9411.0
2024-08-06 13:00:00,114.75,114.9,114.74,114.75,11163.0,110.4288,110.5732,110.4192,110.4288,11163.0
2024-08-06 13:05:00,114.78,114.8,114.65,114.74,10111.0,110.4577,110.4769,110.3326,110.4192,10111.0
2024-08-06 13:10:00,114.74,114.89,114.74,114.81,12795.0,110.4192,110.5635,110.4192,110.4866,12795.0
2024-08-06 13:15:00,114.81,114.93,114.81,114.85,18987.0,110.4866,110.602,110.4866,110.5251,18987.0
2024-08-06 13:20:00,114.87,114.93,114.82,114.85,12148.0,110.5443,110.602,110.4962,110.5251,12148.0
2024-08-06 13:25:00,114.87,114.92,114.86,114.9,10659.0,110.5443,110.5924,110.5347,110.5732,10659.0
2024-08-06 13:30:00,114.91,115.01,114.89,115.01,27041.0,110.5828,110.679,110.5635,110.679,27041.0
2024-08-06 13:35:00,115.01,115.05,114.9,114.92,12929.0,110.679,110.7175,110.5732,110.5924,12929.0
2024-08-06 13:40:00,114.92,114.97,114.9,114.94,12524.0,110.5924,110.6405,110.5732,110.6117,12524.0
2024-08-06 13:45:00,114.93,114.95,114.86,114.87,8314.0,110.602,110.6213,110.5347,110.5443,8314.0
2024-08-06 13:50:00,114.86,114.94,114.84,114.94,14058.0,110.5347,110.6117,110.5154,110.6117,14058.0
2024-08-06 13:55:00,114.97,115.04,114.92,114.93,29400.0,110.6405,110.7079,110.5924,110.602,29400.0
2024-08-06 14:00:00,114.94,114.99,114.87,114.89,14091.0,110.6117,110.6598,110.5443,110.5635,14091.0
2024-08-06 14:05:00,114.88,114.94,114.82,114.84,19142.0,110.5539,110.6117,110.4962,110.5154,19142.0
2024-08-06 14:10:00,114.86,114.92,114.7,114.71,22822.0,110.5347,110.5924,110.3807,110.3903,22822.0
2024-08-06 14:15:00,114.72,114.85,114.68,114.82,49351.0,110.3999,110.5251,110.3615,110.4962,49351.0
2024-08-06 14:20:00,114.82,114.9,114.77,114.79,42514.0,110.4962,110.5732,110.4481,110.4673,42514.0
2024-08-06 14:25:00,114.79,114.86,114.77,114.85,33771.0,110.4673,110.5347,110.4481,110.5251,33771.0
2024-08-06 14:30:00,114.86,114.96,114.85,114.88,41418.0,110.5347,110.6309,110.5251,110.5539,41418.0
2024-08-06 14:35:00,114.89,114.96,114.85,114.85,30213.0,110.5635,110.6309,110.5251,110.5251,30213.0
2024-08-06 14:40:00,114.83,114.86,114.78,114.84,27503.0,110.5058,110.5347,110.4577,110.5154,27503.0
2024-08-06 14:45:00,114.86,114.88,114.79,114.82,31434.0,110.5347,110.5539,110.4673,110.4962,31434.0
2024-08-06 14:50:00,114.81,114.84,114.77,114.79,42745.0,110.4866,110.5154,110.4481,110.4673,42745.0
2024-08-06 14:55:00,114.8,114.84,114.64,114.64,19435.0,110.4769,110.5154,110.323,110.323,19435.0
2024-08-06 15:00:00,114.64,114.65,114.42,114.45,25283.0,110.323,110.3326,110.1112,110.1401,25283.0
2024-08-06 15:05:00,114.45,114.5,114.35,114.47,24667.0,110.1401,110.1882,110.0439,110.1594,24667.0
2024-08-06 15:10:00,114.48,114.68,114.43,114.63,40193.0,110.169,110.3615,110.1209,110.3133,40193.0
2024-08-06 15:15:00,114.64,114.65,114.42,114.52,36780.0,110.323,110.3326,110.1112,110.2075,36780.0
2024-08-06 15:20:00,114.53,114.76,114.53,114.76,36623.0,110.2171,110.4384,110.2171,110.4384,36623.0
2024-08-06 15:25:00,114.75,114.87,114.75,114.79,26217.0,110.4288,110.5443,110.4288,110.4673,26217.0
2024-08-06 15:30:00,114.81,114.84,114.67,114.8,33100.0,110.4866,110.5154,110.3518,110.4769,33100.0
2024-08-06 15:35:00,114.78,114.91,114.75,114.91,29064.0,110.4577,110.5828,110.4288,110.5828,29064.0
2024-08-06 15:40:00,114.9,114.91,114.68,114.7,35449.0,110.5732,110.5828,110.3615,110.3807,35449.0
2024-08-06 15:45:00,114.69,114.7,114.57,114.63,44605.0,110.3711,110.3807,110.2556,110.3133,44605.0
2024-08-06 15:50:00,114.63,114.77,114.44,114.47,90329.0,110.3133,110.4481,110.1305,110.1594,90329.0
2024-08-06 15:55:00,114.48,114.48,114.09,114.2,281526.0,110.169,110.169,109.7937,109.8995,281526.0
2024-08-07 09:30:00,114.4,114.9,114.2,114.62,138099.0,110.092,110.5732,109.8995,110.3037,138099.0
2024-08-07 09:35:00,114.59,115.28,114.5,115.09,39948.0,110.2748,110.9389,110.1882,110.756,39948.0
2024-08-07 09:40:00,115.12,115.16,114.97,114.99,14939.0,110.7849,110.8234,110.6405,110.6598,14939.0
2024-08-07 09:45:00,114.96,115.2,114.93,115.02,22713.0,110.6309,110.8619,110.602,110.6887,22713.0
2024-08-07 09:50:00,115.05,115.41,115.02,115.39,31350.0,110.7175,111.064,110.6887,111.0447,31350.0
2024-08-07 09:55:00,115.44,116.03,115.43,115.93,28909.0,111.0928,111.6606,111.0832,111.5644,28909.0
2024-08-07 10:00:00,115.97,116.16,115.73,115.73,22510.0,111.6029,111.7857,111.3719,111.3719,22510.0
2024-08-07 10:05:00,115.75,116.0,115.68,115.96,13222.0,111.3912,111.6317,111.3238,111.5933,13222.0
2024-08-07 10:10:00,115.94,116.01,115.66,115.78,28820.0,111.574,111.6414,111.3046,111.42,28820.0
2024-08-07 10:15:00,115.78,116.15,115.77,116.08,16563.0,111.42,111.7761,111.4104,111.7087,16563.0
2024-08-07 10:20:00,116.07,116.07,115.81,115.92,14003.0,111.6991,111.6991,111.4489,111.5548,14003.0
2024-08-07 10:25:00,115.92,116.06,115.87,116.01,11940.0,111.5548,111.6895,111.5066,111.6414,11940.0
2024-08-07 10:30:00,115.99,116.07,115.9,115.94,17397.0,111.6221,111.6991,111.5355,111.574,17397.0
2024-08-07 10:35:00,115.95,116.06,115.92,116.03,13046.0,111.5836,111.6895,111.5548,111.6606,13046.0
2024-08-07 10:40:00,116.06,116.14,116.02,116.04,11367.0,111.6895,111.7665,111.651,111.6702,11367.0
2024-08-07 10:45:00,116.03,116.13,115.83,115.91,10721.0,111.6606,111.7569,111.4681,111.5451,10721.0
2024-08-07 10:50:00,115.89,115.97,115.89,115.95,5299.0,111.5259,111.6029,111.5259,111.5836,5299.0
2024-08-07 10:55:00,115.95,116.15,115.92,116.13,10768.0,111.5836,111.7761,111.5548,111.7569,10768.0
2024-08-07 11:00:00,116.13,116.25,116.08,116.12,14921.0,111.7569,111.8723,111.7087,111.7472,14921.0
2024-08-07 11:05:00,116.08,116.16,116.03,116.07,8493.0,111.7087,111.7857,111.6606,111.6991,8493.0
2024-08-07 11:10:00,116.06,116.11,115.99,116.0,9913.0,111.6895,111.7376,111.6221,111.6317,9913.0
2024-08-07 11:15:00,116.01,116.09,115.95,115.99,11208.0,111.6414,111.7184,111.5836,111.6221,11208.0
2024-08-07 11:20:00,116.01,116.17,115.99,116.12,9929.0,111.6414,111.7953,111.6221,111.7472,9929.0
2024-08-07 11:25:00,116.13,116.25,116.1,116.24,10852.0,111.7569,111.8723,111.728,111.8627,10852.0
2024-08-07 11:30:00,116.23,116.25,116.16,116.17,20110.0,111.8531,111.8723,111.7857,111.7953,20110.0
2024-08-07 11:35:00,116.17,116.39,116.17,116.3,13923.0,111.7953,112.0071,111.7953,111.9205,13923.0
2024-08-07 11:40:00,116.29,116.43,116.26,116.3,11267.0,111.9108,112.0456,111.882,111.9205,11267.0
2024-08-07 11:45:00,116.31,116.37,116.15,116.34,26592.0,111.9301,111.9878,111.7761,111.9589,26592.0
2024-08-07 11:50:00,116.3,116.3,116.11,116.11,10235.0,111.9205,111.9205,111.7376,111.7376,10235.0
2024-08-07 11:55:00,116.11,116.16,116.06,116.08,21051.0,111.7376,111.7857,111.6895,111.7087,21051.0
2024-08-07 12:00:00,116.07,116.25,116.06,116.23,19037.0,111.6991,111.8723,111.6895,111.8531,19037.0
2024-08-07 12:05:00,116.21,116.28,116.15,116.15,10490.0,111.8338,111.9012,111.7761,111.7761,10490.0
2024-08-07 12:10:00,116.13,116.24,116.08,116.24,13602.0,111.7569,111.8627,111.7087,111.8627,13602.0
2024-08-07 12:15:00,116.24,116.34,116.18,116.34,12939.0,111.8627,111.9589,111.805,111.9589,12939.0
2024-08-07 12:20:00,116.3,116.4,116.23,116.24,12954.0,111.9205,112.0167,111.8531,111.8627,12954.0
2024-08-07 12:25:00,116.28,116.32,116.24,116.28,13213.0,111.9012,111.9397,111.8627,111.9012,13213.0
2024-08-07 12:30:00,116.28,116.4,116.22,116.4,19451.0,111.9012,112.0167,111.8435,112.0167,19451.0
2024-08-07 12:35:00,116.38,116.38,116.24,116.25,9435.0,111.9974,111.9974,111.8627,111.8723,9435.0
2024-08-07 12:40:00,116.24,116.27,116.12,116.15,34447.0,111.8627,111.8916,111.7472,111.7761,34447.0
2024-08-07 12:45:00,116.17,116.19,116.0,116.01,9528.0,111.7953,111.8146,111.6317,111.6414,9528.0
2024-08-07 12:50:00,115.97,116.07,115.93,115.93,12055.0,111.6029,111.6991,111.5644,111.5644,12055.0
2024-08-07 12:55:00,115.93,115.95,115.81,115.82,11123.0,111.5644,111.5836,111.4489,111.4585,11123.0
2024-08-07 13:00:00,115.83,115.88,115.8,115.87,20484.0,111.4681,111.5163,111.4393,111.5066,20484.0
2024-08-07 13:05:00,115.87,115.88,115.73,115.75,17202.0,111.5066,111.5163,111.3719,111.3912,17202.0
2024-08-07 13:10:00,115.75,115.78,115.65,115.72,8818.0,111.3912,111.42,111.2949,111.3623,8818.0
2024-08-07 13:15:00,115.75,115.75,115.6,115.68,6751.0,111.3912,111.3912,111.2468,111.3238,6751.0
2024-08-07 13:20:00,115.76,115.97,115.76,115.93,10918.0,111.4008,111.6029,111.4008,111.5644,10918.0
2024-08-07 13:25:00,115.92,116.03,115.77,115.77,13258.0,111.5548,111.6606,111.4104,111.4104,13258.0
2024-08-07 13:30:00,115.8,115.9,115.8,115.87,3351.0,111.4393,111.5355,111.4393,111.5066,3351.0
2024-08-07 13:35:00,115.89,115.92,115.81,115.91,3691.0,111.5259,111.5548,111.4489,111.5451,3691.0
2024-08-07 13:40:00,115.92,116.01,115.88,115.88,17767.0,111.5548,111.6414,111.5163,111.5163,17767.0
2024-08-07 13:45:00,115.84,115.85,115.63,115.65,7975.0,111.4778,111.4874,111.2757,111.2949,7975.0
2024-08-07 13:50:00,115.67,115.73,115.6,115.63,5770.0,111.3142,111.3719,111.2468,111.2757,5770.0
2024-08-07 13:55:00,115.62,115.72,115.58,115.72,13760.0,111.2661,111.3623,111.2276,111.3623,13760.0
2024-08-07 14:00:00,115.72,115.73,115.51,115.53,7490.0,111.3623,111.3719,111.1602,111.1794,7490.0
2024-08-07 14:05:00,115.52,115.6,115.49,115.56,10580.0,111.1698,111.2468,111.141,111.2083,10580.0
2024-08-07 14:10:00,115.56,115.56,115.39,115.4,15319.0,111.2083,111.2083,111.0447,111.0543,15319.0
2024-08-07 14:15:00,115.36,115.45,115.24,115.43,15166.0,111.0158,111.1025,110.9004,111.0832,15166.0
2024-08-07 14:20:00,115.45,115.45,115.23,115.24,16435.0,111.1025,111.1025,110.8907,110.9004,16435.0
2024-08-07 14:25:00,115.23,115.42,115.19,115.31,8648.0,110.8907,111.0736,110.8522,110.9677,8648.0
2024-08-07 14:30:00,115.3,115.31,115.23,115.27,5757.0,110.9581,110.9677,110.8907,110.9292,5757.0
2024-08-07 14:35:00,115.26,115.27,115.17,115.17,6971.0,110.9196,110.9292,110.833,110.833,6971.0
2024-08-07 14:40:00,115.2,115.33,115.2,115.3,15548.0,110.8619,110.987,110.8619,110.9581,15548.0
2024-08-07 14:45:00,115.3,115.3,115.08,115.12,9313.0,110.9581,110.9581,110.7464,110.7849,9313.0
2024-08-07 14:50:00,115.12,115.15,114.98,114.99,11085.0,110.7849,110.8138,110.6502,110.6598,11085.0
2024-08-07 14:55:00,115.0,115.15,114.99,115.15,7871.0,110.6694,110.8138,110.6598,110.8138,7871.0
2024-08-07 15:00:00,115.14,115.33,115.14,115.32,6791.0,110.8041,110.987,110.8041,110.9774,6791.0
2024-08-07 15:05:00,115.29,115.33,115.12,115.17,9127.0,110.9485,110.987,110.7849,110.833,9127.0
2024-08-07 15:10:00,115.18,115.27,115.17,115.24,7254.0,110.8426,110.9292,110.833,110.9004,7254.0
2024-08-07 15:15:00,115.26,115.37,115.25,115.36,8357.0,110.9196,111.0255,110.91,111.0158,8357.0
2024-08-07 15:20:00,115.34,115.41,115.26,115.33,16912.0,110.9966,111.064,110.9196,110.987,16912.0
2024-08-07 15:25:00,115.32,115.39,115.27,115.31,15892.0,110.9774,111.0447,110.9292,110.9677,15892.0
2024-08-07 15:30:00,115.3,115.37,115.2,115.34,29652.0,110.9581,111.0255,110.8619,110.9966,29652.0
2024-08-07 15:35:00,115.34,115.38,115.25,115.25,31034.0,110.9966,111.0351,110.91,110.91,31034.0
2024-08-07 15:40:00,115.25,115.25,115.15,115.19,26295.0,110.91,110.91,110.8138,110.8522,26295.0
2024-08-07 15:45:00,115.19,115.51,115.19,115.51,46219.0,110.8522,111.1602,110.8522,111.1602,46219.0
2024-08-07 15:50:00,115.52,115.77,115.48,115.76,205879.0,111.1698,111.4104,111.1313,111.4008,205879.0
2024-08-07 15:55:00,115.78,115.85,115.44,115.81,474391.0,111.42,111.4874,111.0928,111.4489,474391.0
2024-08-08 09:30:00,115.17,115.61,114.94,115.48,96040.0,110.833,111.2564,110.6117,111.1313,96040.0
2024-08-08 09:35:00,115.44,115.83,115.3,115.81,44568.0,111.0928,111.4681,110.9581,111.4489,44568.0
2024-08-08 09:40:00,115.8,116.1,115.76,116.06,24021.0,111.4393,111.728,111.4008,111.6895,24021.0
2024-08-08 09:45:00,116.05,116.45,116.05,116.24,50915.0,111.6799,112.0648,111.6799,111.8627,50915.0
2024-08-08 09:50:00,116.24,116.6,116.21,116.59,67488.0,111.8627,112.2092,111.8338,112.1995,67488.0
2024-08-08 09:55:00,116.59,116.87,116.48,116.76,23491.0,112.1995,112.469,112.0937,112.3631,23491.0
2024-08-08 10:00:00,116.72,116.78,116.31,116.33,31177.0,112.3246,112.3824,111.9301,111.9493,31177.0
2024-08-08 10:05:00,116.29,116.4,116.0,116.06,23876.0,111.9108,112.0167,111.6317,111.6895,23876.0
2024-08-08 10:10:00,116.07,116.22,116.03,116.15,12831.0,111.6991,111.8435,111.6606,111.7761,12831.0
2024-08-08 10:15:00,116.16,116.28,116.06,116.09,13230.0,111.7857,111.9012,111.6895,111.7184,13230.0
2024-08-08 10:20:00,116.05,116.22,116.0,116.22,21438.0,111.6799,111.8435,111.6317,111.8435,21438.0
2024-08-08 10:25:00,116.22,116.31,116.15,116.2,10681.0,111.8435,111.9301,111.7761,111.8242,10681.0
2024-08-08 10:30:00,116.18,116.45,116.14,116.33,27457.0,111.805,112.0648,111.7665,111.9493,27457.0
2024-08-08 10:35:00,116.32,116.32,116.12,116.17,9995.0,111.9397,111.9397,111.7472,111.7953,9995.0
2024-08-08 10:40:00,116.15,116.21,116.03,116.13,14172.0,111.7761,111.8338,111.6606,111.7569,14172.0
2024-08-08 10:45:00,116.14,116.16,116.03,116.06,24061.0,111.7665,111.7857,111.6606,111.6895,24061.0
2024-08-08 10:50:00,116.04,116.04,115.85,115.98,47175.0,111.6702,111.6702,111.4874,111.6125,47175.0
2024-08-08 10:55:00,115.97,116.22,115.97,116.14,27739.0,111.6029,111.8435,111.6029,111.7665,27739.0
2024-08-08 11:00:00,116.18,116.41,116.15,116.41,11849.0,111.805,112.0263,111.7761,112.0263,11849.0
2024-08-08 11:05:00,116.42,116.42,116.2,116.26,22791.0,112.0359,112.0359,111.8242,111.882,22791.0
2024-08-08 11:10:00,116.27,116.39,116.07,116.07,18407.0,111.8916,112.0071,111.6991,111.6991,18407.0
2024-08-08 11:15:00,116.11,116.21,116.05,116.19,6170.0,111.7376,111.8338,111.6799,111.8146,6170.0
2024-08-08 11:20:00,116.22,116.26,116.17,116.18,9779.0,111.8435,111.882,111.7953,111.805,9779.0
2024-08-08 11:25:00,116.2,116.23,116.12,116.17,20965.0,111.8242,111.8531,111.7472,111.7953,20965.0
2024-08-08 11:30:00,116.12,116.18,116.03,116.04,9271.0,111.7472,111.805,111.6606,111.6702,9271.0
2024-08-08 11:35:00,116.05,116.19,116.0,116.12,8073.0,111.6799,111.8146,111.6317,111.7472,8073.0
2024-08-08 11:40:00,116.15,116.16,115.94,116.05,10023.0,111.7761,111.7857,111.574,111.6799,10023.0
2024-08-08 11:45:00,116.07,116.24,116.04,116.23,15245.0,111.6991,111.8627,111.6702,111.8531,15245.0
2024-08-08 11:50:00,116.2,116.29,116.2,116.25,7645.0,111.8242,111.9108,111.8242,111.8723,7645.0
2024-08-08 11:55:00,116.24,116.3,116.14,116.16,7682.0,111.8627,111.9205,111.7665,111.7857,7682.0
2024-08-08 12:00:00,116.17,116.25,116.16,116.22,8927.0,111.7953,111.8723,111.7857,111.8435,8927.0
2024-08-08 12:05:00,116.2,116.27,116.07,116.09,18762.0,111.8242,111.8916,111.6991,111.7184,18762.0
2024-08-08 12:10:00,116.09,116.11,116.0,116.07,13942.0,111.7184,111.7376,111.6317,111.6991,13942.0
2024-08-08 12:15:00,116.08,116.26,116.08,116.14,14196.0,111.7087,111.882,111.7087,111.7665,14196.0
2024-08-08 12:20:00,116.14,116.17,116.03,116.04,5279.0,111.7665,111.7953,111.6606,111.6702,5279.0
2024-08-08 12:25:00,116.05,116.14,116.05,116.1,30466.0,111.6799,111.7665,111.6799,111.728,30466.0
2024-08-08 12:30:00,116.08,116.1,115.96,115.97,19650.0,111.7087,111.728,111.5933,111.6029,19650.0
2024-08-08 12:35:00,115.97,115.97,115.81,115.82,7783.0,111.6029,111.6029,111.4489,111.4585,7783.0
2024-08-08 12:40:00,115.81,115.92,115.76,115.89,9209.0,111.4489,111.5548,111.4008,111.5259,9209.0
2024-08-08 12:45:00,115.91,115.99,115.87,115.96,5421.0,111.5451,111.6221,111.5066,111.5933,5421.0
2024-08-08 12:50:00,115.98,115.99,115.87,115.9,43862.0,111.6125,111.6221,111.5066,111.5355,43862.0
2024-08-08 12:55:00,115.92,115.95,115.78,115.82,35017.0,111.5548,111.5836,111.42,111.4585,35017.0
2024-08-08 13:00:00,115.83,115.84,115.74,115.83,13705.0,111.4681,111.4778,111.3815,111.4681,13705.0
2024-08-08 13:05:00,115.84,115.91,115.79,115.91,20763.0,111.4778,111.5451,111.4297,111.5451,20763.0
2024-08-08 13:10:00,115.93,116.05,115.93,115.99,32849.0,111.5644,111.6799,111.5644,111.6221,32849.0
2024-08-08 13:15:00,115.99,116.3,115.99,116.28,39072.0,111.6221,111.9205,111.6221,111.9012,39072.0
2024-08-08 13:20:00,116.29,116.34,116.21,116.23,24188.0,111.9108,111.9589,111.8338,111.8531,24188.0
2024-08-08 13:25:00,116.22,116.29,116.22,116.29,21826.0,111.8435,111.9108,111.8435,111.9108,21826.0
2024-08-08 13:30:00,116.3,116.36,116.23,116.23,26308.0,111.9205,111.9782,111.8531,111.8531,26308.0
2024-08-08 13:35:00,116.22,116.25,116.09,116.23,12668.0,111.8435,111.8723,111.7184,111.8531,12668.0
2024-08-08 13:40:00,116.23,116.27,116.17,116.19,11194.0,111.8531,111.8916,111.7953,111.8146,11194.0
2024-08-08 13:45:00,116.19,116.23,116.15,116.17,22333.0,111.8146,111.8531,111.7761,111.7953,22333.0
2024-08-08 13:50:00,116.16,116.23,116.15,116.17,16929.0,111.7857,111.8531,111.7761,111.7953,16929.0
2024-08-08 13:55:00,116.17,116.23,116.15,116.22,14796.0,111.7953,111.8531,111.7761,111.8435,14796.0
2024-08-08 14:00:00,116.21,116.24,116.16,116.19,25065.0,111.8338,111.8627,111.7857,111.8146,25065.0
2024-08-08 14:05:00,116.2,116.26,116.18,116.26,14657.0,111.8242,111.882,111.805,111.882,14657.0
2024-08-08 14:10:00,116.27,116.29,116.17,116.18,17324.0,111.8916,111.9108,111.7953,111.805,17324.0
2024-08-08 14:15:00,116.19,116.19,116.07,116.09,17530.0,111.8146,111.8146,111.6991,111.7184,17530.0
2024-08-08 14:20:00,116.09,116.26,116.04,116.23,77932.0,111.7184,111.882,111.6702,111.8531,77932.0
2024-08-08 14:25:00,116.22,116.24,116.01,116.09,24668.0,111.8435,111.8627,111.6414,111.7184,24668.0
2024-08-08 14:30:00,116.08,116.15,116.05,116.13,16218.0,111.7087,111.7761,111.6799,111.7569,16218.0
2024-08-08 14:35:00,116.14,116.15,116.08,116.09,17691.0,111.7665,111.7761,111.7087,111.7184,17691.0
2024-08-08 14:40:00,116.09,116.12,115.95,116.03,28805.0,111.7184,111.7472,111.5836,111.6606,28805.0
2024-08-08 14:45:00,116.03,116.09,116.0,116.05,21492.0,111.6606,111.7184,111.6317,111.6799,21492.0
2024-08-08 14:50:00,116.05,116.1,116.0,116.01,14722.0,111.6799,111.728,111.6317,111.6414,14722.0
2024-08-08 14:55:00,116.01,116.08,116.0,116.08,19764.0,111.6414,111.7087,111.6317,111.7087,19764.0
2024-08-08 15:00:00,116.09,116.4,116.08,116.36,80764.0,111.7184,112.0167,111.7087,111.9782,80764.0
2024-08-08 15:05:00,116.35,116.47,116.32,116.46,16097.0,111.9686,112.084,111.9397,112.0744,16097.0
2024-08-08 15:10:00,116.46,116.53,116.41,116.51,14880.0,112.0744,112.1418,112.0263,112.1225,14880.0
2024-08-08 15:15:00,116.53,116.64,116.41,116.44,23013.0,112.1418,112.2476,112.0263,112.0552,23013.0
2024-08-08 15:20:00,116.44,116.44,116.32,116.32,18547.0,112.0552,112.0552,111.9397,111.9397,18547.0
2024-08-08 15:25:00,116.33,116.43,116.33,116.38,15627.0,111.9493,112.0456,111.9493,111.9974,15627.0
2024-08-08 15:30:00,116.37,116.38,116.1,116.13,26803.0,111.9878,111.9974,111.728,111.7569,26803.0
2024-08-08 15:35:00,116.14,116.19,116.1,116.18,34064.0,111.7665,111.8146,111.728,111.805,34064.0
2024-08-08 15:40:00,116.17,116.3,116.16,116.28,35329.0,111.7953,111.9205,111.7857,111.9012,35329.0
2024-08-08 15:45:00,116.26,116.29,116.04,116.05,36601.0,111.882,111.9108,111.6702,111.6799,36601.0
2024-08-08 15:50:00,116.08,116.23,115.93,116.17,43714.0,111.7087,111.8531,111.5644,111.7953,43714.0
2024-08-08 15:55:00,116.16,116.43,116.05,116.29,172089.0,111.7857,112.0456,111.6799,111.9108,172089.0
2024-08-09 09:30:00,116.29,116.47,115.84,115.88,34727.0,111.9108,112.084,111.4778,111.5163,34727.0
2024-08-09 09:35:00,115.83,116.18,115.72,115.89,23474.0,111.4681,111.805,111.3623,111.5259,23474.0
2024-08-09 09:40:00,115.91,116.03,115.74,115.96,6935.0,111.5451,111.6606,111.3815,111.5933,6935.0
2024-08-09 09:45:00,115.88,115.96,115.62,115.74,11871.0,111.5163,111.5933,111.2661,111.3815,11871.0
2024-08-09 09:50:00,115.69,116.13,115.69,116.01,29175.0,111.3334,111.7569,111.3334,111.6414,29175.0
2024-08-09 09:55:00,116.04,116.28,115.98,116.27,14676.0,111.6702,111.9012,111.6125,111.8916,14676.0
2024-08-09 10:00:00,116.27,116.37,116.19,116.23,45109.0,111.8916,111.9878,111.8146,111.8531,45109.0
2024-08-09 10:05:00,116.22,116.25,116.06,116.14,21880.0,111.8435,111.8723,111.6895,111.7665,21880.0
2024-08-09 10:10:00,116.15,116.25,116.02,116.22,13860.0,111.7761,111.8723,111.651,111.8435,13860.0
2024-08-09 10:15:00,116.22,116.23,116.13,116.2,14429.0,111.8435,111.8531,111.7569,111.8242,14429.0
2024-08-09 10:20:00,116.2,116.38,116.2,116.37,18109.0,111.8242,111.9974,111.8242,111.9878,18109.0
2024-08-09 10:25:00,116.4,116.4,116.22,116.23,5571.0,112.0167,112.0167,111.8435,111.8531,5571.0
2024-08-09 10:30:00,116.26,116.26,116.07,116.14,10355.0,111.882,111.882,111.6991,111.7665,10355.0
2024-08-09 10:35:00,116.16,116.28,116.11,116.27,14819.0,111.7857,111.9012,111.7376,111.8916,14819.0
2024-08-09 10:40:00,116.28,116.35,116.23,116.35,16853.0,111.9012,111.9686,111.8531,111.9686,16853.0
2024-08-09 10:45:00,116.37,116.38,116.16,116.24,10693.0,111.9878,111.9974,111.7857,111.8627,10693.0
2024-08-09 10:50:00,116.22,116.27,116.21,116.22,5438.0,111.8435,111.8916,111.8338,111.8435,5438.0
2024-08-09 10:55:00,116.21,116.37,116.21,116.37,14135.0,111.8338,111.9878,111.8338,111.9878,14135.0
2024-08-09 11:00:00,116.38,116.39,116.24,116.31,9003.0,111.9974,112.0071,111.8627,111.9301,9003.0
2024-08-09 11:05:00,116.31,116.52,116.29,116.5,8381.0,111.9301,112.1322,111.9108,112.1129,8381.0
2024-08-09 11:10:00,116.49,116.58,116.4,116.52,17532.0,112.1033,112.1899,112.0167,112.1322,17532.0
2024-08-09 11:15:00,116.51,116.51,116.35,116.37,7530.0,112.1225,112.1225,111.9686,111.9878,7530.0
2024-08-09 11:20:00,116.37,116.38,116.31,116.31,9463.0,111.9878,111.9974,111.9301,111.9301,9463.0
2024-08-09 11:25:00,116.33,116.34,116.2,116.2,10317.0,111.9493,111.9589,111.8242,111.8242,10317.0
2024-08-09 11:30:00,116.16,116.24,116.09,116.14,19659.0,111.7857,111.8627,111.7184,111.7665,19659.0
2024-08-09 11:35:00,116.16,116.22,116.11,116.16,13580.0,111.7857,111.8435,111.7376,111.7857,13580.0
2024-08-09 11:40:00,116.11,116.14,116.06,116.1,9758.0,111.7376,111.7665,111.6895,111.728,9758.0
2024-08-09 11:45:00,116.1,116.23,116.07,116.23,6180.0,111.728,111.8531,111.6991,111.8531,6180.0
2024-08-09 11:50:00,116.22,116.22,116.06,116.08,22218.0,111.8435,111.8435,111.6895,111.7087,22218.0
2024-08-09 11:55:00,116.08,116.1,115.98,116.03,11718.0,111.7087,111.728,111.6125,111.6606,11718.0
2024-08-09 12:00:00,116.03,116.06,115.97,116.05,10089.0,111.6606,111.6895,111.6029,111.6799,10089.0
2024-08-09 12:05:00,116.05,116.05,115.96,116.01,17417.0,111.6799,111.6799,111.5933,111.6414,17417.0
2024-08-09 12:10:00,116.02,116.02,115.91,116.01,14733.0,111.651,111.651,111.5451,111.6414,14733.0
2024-08-09 12:15:00,116.03,116.03,115.88,115.92,11926.0,111.6606,111.6606,111.5163,111.5548,11926.0
2024-08-09 12:20:00,115.89,115.89,115.74,115.82,10534.0,111.5259,111.5259,111.3815,111.4585,10534.0
2024-08-09 12:25:00,115.8,115.8,115.67,115.72,23528.0,111.4393,111.4393,111.3142,111.3623,23528.0
2024-08-09 12:30:00,115.7,115.76,115.68,115.72,17554.0,111.343,111.4008,111.3238,111.3623,17554.0
2024-08-09 12:35:00,115.74,115.74,115.66,115.73,15538.0,111.3815,111.3815,111.3046,111.3719,15538.0
2024-08-09 12:40:00,115.74,115.77,115.69,115.73,18775.0,111.3815,111.4104,111.3334,111.3719,18775.0
2024-08-09 12:45:00,115.73,115.84,115.7,115.82,12339.0,111.3719,111.4778,111.343,111.4585,12339.0
2024-08-09 12:50:00,115.82,115.85,115.74,115.8,12212.0,111.4585,111.4874,111.3815,111.4393,12212.0
2024-08-09 12:55:00,115.81,115.9,115.81,115.81,12673.0,111.4489,111.5355,111.4489,111.4489,12673.0
2024-08-09 13:00:00,115.82,115.9,115.69,115.71,26891.0,111.4585,111.5355,111.3334,111.3527,26891.0
2024-08-09 13:05:00,115.74,115.76,115.68,115.73,25121.0,111.3815,111.4008,111.3238,111.3719,25121.0
2024-08-09 13:10:00,115.73,115.76,115.68,115.73,21344.0,111.3719,111.4008,111.3238,111.3719,21344.0
2024-08-09 13:15:00,115.72,115.82,115.69,115.79,34536.0,111.3623,111.4585,111.3334,111.4297,34536.0
2024-08-09 13:20:00,115.81,116.02,115.81,115.92,14771.0,111.4489,111.651,111.4489,111.5548,14771.0
2024-08-09 13:25:00,115.9,116.28,115.9,116.19,98636.0,111.5355,111.9012,111.5355,111.8146,98636.0
2024-08-09 13:30:00,116.2,116.27,116.17,116.18,8568.0,111.8242,111.8916,111.7953,111.805,8568.0
2024-08-09 13:35:00,116.19,116.31,116.13,116.2,15912.0,111.8146,111.9301,111.7569,111.8242,15912.0
2024-08-09 13:40:00,116.19,116.19,116.07,116.17,18286.0,111.8146,111.8146,111.6991,111.7953,18286.0
2024-08-09 13:45:00,116.16,116.2,116.11,116.12,7769.0,111.7857,111.8242,111.7376,111.7472,7769.0
2024-08-09 13:50:00,116.12,116.14,116.08,116.09,6278.0,111.7472,111.7665,111.7087,111.7184,6278.0
2024-08-09 13:55:00,116.08,116.1,116.02,116.03,19828.0,111.7087,111.728,111.651,111.6606,19828.0
2024-08-09 14:00:00,116.02,116.07,115.96,115.98,7317.0,111.651,111.6991,111.5933,111.6125,7317.0
2024-08-09 14:05:00,115.98,116.02,115.95,116.01,13227.0,111.6125,111.651,111.5836,111.6414,13227.0
2024-08-09 14:10:00,116.01,116.03,115.92,115.95,17928.0,111.6414,111.6606,111.5548,111.5836,17928.0
2024-08-09 14:15:00,115.93,115.96,115.88,115.96,19399.0,111.5644,111.5933,111.5163,111.5933,19399.0
2024-08-09 14:20:00,115.97,115.98,115.91,115.92,17867.0,111.6029,111.6125,111.5451,111.5548,17867.0
2024-08-09 14:25:00,115.93,115.97,115.9,115.91,9079.0,111.5644,111.6029,111.5355,111.5451,9079.0
2024-08-09 14:30:00,115.91,116.07,115.91,115.97,13736.0,111.5451,111.6991,111.5451,111.6029,13736.0
2024-08-09 14:35:00,115.97,116.0,115.94,115.99,16246.0,111.6029,111.6317,111.574,111.6221,16246.0
2024-08-09 14:40:00,116.0,116.01,115.96,115.99,11972.0,111.6317,111.6414,111.5933,111.6221,11972.0
2024-08-09 14:45:00,115.99,116.01,115.94,115.96,38103.0,111.6221,111.6414,111.574,111.5933,38103.0
2024-08-09 14:50:00,115.96,115.97,115.86,115.93,15304.0,111.5933,111.6029,111.497,111.5644,15304.0
2024-08-09 14:55:00,115.92,116.02,115.88,116.01,13559.0,111.5548,111.651,111.5163,111.6414,13559.0
2024-08-09 15:00:00,116.01,116.01,115.93,115.96,17891.0,111.6414,111.6414,111.5644,111.5933,17891.0
2024-08-09 15:05:00,115.96,116.04,115.94,115.99,24784.0,111.5933,111.6702,111.574,111.6221,24784.0
2024-08-09 15:10:00,116.0,116.02,115.94,115.97,23248.0,111.6317,111.651,111.574,111.6029,23248.0
2024-08-09 15:15:00,115.97,116.02,115.93,115.99,41880.0,111.6029,111.651,111.5644,111.6221,41880.0
2024-08-09 15:20:00,115.97,115.98,115.92,115.94,15789.0,111.6029,111.6125,111.5548,111.574,15789.0
2024-08-09 15:25:00,115.92,115.98,115.92,115.96,8381.0,111.5548,111.6125,111.5548,111.5933,8381.0
2024-08-09 15:30:00,115.96,116.08,115.95,116.08,123049.0,111.5933,111.7087,111.5836,111.7087,123049.0
2024-08-09 15:35:00,116.09,116.15,116.0,116.0,34089.0,111.7184,111.7761,111.6317,111.6317,34089.0
2024-08-09 15:40:00,116.0,116.01,115.84,115.87,19044.0,111.6317,111.6414,111.4778,111.5066,19044.0
2024-08-09 15:45:00,115.87,115.96,115.8,115.88,37621.0,111.5066,111.5933,111.4393,111.5163,37621.0
2024-08-09 15:50:00,115.87,115.91,115.72,115.76,43715.0,111.5066,111.5451,111.3623,111.4008,43715.0
2024-08-09 15:55:00,115.76,116.1,115.7,116.0,150347.0,111.4008,111.728,111.343,111.6317,150347.0
2024-08-12 09:30:00,116.1,116.3,115.73,115.84,133704.0,111.728,111.9205,111.3719,111.4778,133704.0
2024-08-12 09:35:00,115.87,115.96,115.76,115.78,30103.0,111.5066,111.5933,111.4008,111.42,30103.0
2024-08-12 09:40:00,115.84,115.98,115.76,115.88,34098.0,111.4778,111.6125,111.4008,111.5163,34098.0
2024-08-12 09:45:00,115.84,115.91,115.73,115.82,38733.0,111.4778,111.5451,111.3719,111.4585,38733.0
2024-08-12 09:50:00,115.86,115.88,115.72,115.82,17474.0,111.497,111.5163,111.3623,111.4585,17474.0
2024-08-12 09:55:00,115.85,116.19,115.85,116.18,36680.0,111.4874,111.8146,111.4874,111.805,36680.0
2024-08-12 10:00:00,116.18,116.2,116.02,116.15,22930.0,111.805,111.8242,111.651,111.7761,22930.0
2024-08-12 10:05:00,116.15,116.34,116.13,116.32,24169.0,111.7761,111.9589,111.7569,111.9397,24169.0
2024-08-12 10:10:00,116.32,116.49,116.24,116.32,26264.0,111.9397,112.1033,111.8627,111.9397,26264.0
2024-08-12 10:15:00,116.33,116.35,116.2,116.25,37540.0,111.9493,111.9686,111.8242,111.8723,37540.0
2024-08-12 10:20:00,116.21,116.23,115.98,116.08,24486.0,111.8338,111.8531,111.6125,111.7087,24486.0
2024-08-12 10:25:00,116.11,116.3,116.09,116.27,24698.0,111.7376,111.9205,111.7184,111.8916,24698.0
2024-08-12 10:30:00,116.3,116.33,116.19,116.26,29259.0,111.9205,111.9493,111.8146,111.882,29259.0
2024-08-12 10:35:00,116.25,116.35,116.2,116.27,17447.0,111.8723,111.9686,111.8242,111.8916,17447.0
2024-08-12 10:40:00,116.26,116.35,116.25,116.35,30817.0,111.882,111.9686,111.8723,111.9686,30817.0
2024-08-12 10:45:00,116.33,116.41,116.28,116.33,42722.0,111.9493,112.0263,111.9012,111.9493,42722.0
2024-08-12 10:50:00,116.33,116.36,116.27,116.33,13842.0,111.9493,111.9782,111.8916,111.9493,13842.0
2024-08-12 10:55:00,116.33,116.4,116.28,116.32,13247.0,111.9493,112.0167,111.9012,111.9397,13247.0
2024-08-12 11:00:00,116.32,116.33,116.03,116.04,16066.0,111.9397,111.9493,111.6606,111.6702,16066.0
2024-08-12 11:05:00,116.05,116.09,116.0,116.05,27223.0,111.6799,111.7184,111.6317,111.6799,27223.0
2024-08-12 11:10:00,116.04,116.14,115.99,116.08,42486.0,111.6702,111.7665,111.6221,111.7087,42486.0
2024-08-12 11:15:00,116.1,116.11,116.0,116.11,22839.0,111.728,111.7376,111.6317,111.7376,22839.0
2024-08-12 11:20:00,116.11,116.21,116.11,116.17,38822.0,111.7376,111.8338,111.7376,111.7953,38822.0
2024-08-12 11:25:00,116.18,116.23,116.08,116.11,37754.0,111.805,111.8531,111.7087,111.7376,37754.0
2024-08-12 11:30:00,116.09,116.29,116.06,116.28,30166.0,111.7184,111.9108,111.6895,111.9012,30166.0
2024-08-12 11:35:00,116.28,116.41,116.26,116.36,50374.0,111.9012,112.0263,111.882,111.9782,50374.0
2024-08-12 11:40:00,116.35,116.39,116.27,116.32,30726.0,111.9686,112.0071,111.8916,111.9397,30726.0
2024-08-12 11:45:00,116.33,116.33,116.21,116.29,24340.0,111.9493,111.9493,111.8338,111.9108,24340.0
2024-08-12 11:50:00,116.28,116.5,116.28,116.49,25057.0,111.9012,112.1129,111.9012,112.1033,25057.0
2024-08-12 11:55:00,116.49,116.55,116.44,116.54,34317.0,112.1033,112.161,112.0552,112.1514,34317.0
2024-08-12 12:00:00,116.52,116.64,116.5,116.52,16854.0,112.1322,112.2476,112.1129,112.1322,16854.0
2024-08-12 12:05:00,116.53,116.55,116.43,116.45,17925.0,112.1418,112.161,112.0456,112.0648,17925.0
2024-08-12 12:10:00,116.45,116.59,116.42,116.59,13449.0,112.0648,112.1995,112.0359,112.1995,13449.0
2024-08-12 12:15:00,116.59,116.65,116.53,116.55,36982.0,112.1995,112.2573,112.1418,112.161,36982.0
2024-08-12 12:20:00,116.54,116.63,116.54,116.59,10040.0,112.1514,112.238,112.1514,112.1995,10040.0
2024-08-12 12:25:00,116.59,116.66,116.54,116.55,15789.0,112.1995,112.2669,112.1514,112.161,15789.0
2024-08-12 12:30:00,116.56,116.57,116.5,116.51,9818.0,112.1707,112.1803,112.1129,112.1225,9818.0
2024-08-12 12:35:00,116.5,116.52,116.45,116.47,11479.0,112.1129,112.1322,112.0648,112.084,11479.0
2024-08-12 12:40:00,116.47,116.58,116.46,116.58,11536.0,112.084,112.1899,112.0744,112.1899,11536.0
2024-08-12 12:45:00,116.58,116.61,116.53,116.53,7865.0,112.1899,112.2188,112.1418,112.1418,7865.0
2024-08-12 12:50:00,116.52,116.59,116.52,116.57,6429.0,112.1322,112.1995,112.1322,112.1803,6429.0
2024-08-12 12:55:00,116.56,116.56,116.37,116.38,17981.0,112.1707,112.1707,111.9878,111.9974,17981.0
2024-08-12 13:00:00,116.36,116.37,116.29,116.36,8529.0,111.9782,111.9878,111.9108,111.9782,8529.0
2024-08-12 13:05:00,116.36,116.36,116.22,116.29,31026.0,111.9782,111.9782,111.8435,111.9108,31026.0
2024-08-12 13:10:00,116.3,116.4,116.29,116.33,28840.0,111.9205,112.0167,111.9108,111.9493,28840.0
2024-08-12 13:15:00,116.34,116.41,116.33,116.39,13217.0,111.9589,112.0263,111.9493,112.0071,13217.0
2024-08-12 13:20:00,116.38,116.45,116.27,116.28,9322.0,111.9974,112.0648,111.8916,111.9012,9322.0
2024-08-12 13:25:00,116.26,116.33,116.18,116.23,28848.0,111.882,111.9493,111.805,111.8531,28848.0
2024-08-12 13:30:00,116.25,116.38,116.25,116.38,10632.0,111.8723,111.9974,111.8723,111.9974,10632.0
2024-08-12 13:35:00,116.36,116.41,116.34,116.38,15945.0,111.9782,112.0263,111.9589,111.9974,15945.0
2024-08-12 13:40:00,116.4,116.42,116.26,116.28,43711.0,112.0167,112.0359,111.882,111.9012,43711.0
2024-08-12 13:45:00,116.27,116.28,116.2,116.2,12006.0,111.8916,111.9012,111.8242,111.8242,12006.0
2024-08-12 13:50:00,116.21,116.24,116.1,116.16,25586.0,111.8338,111.8627,111.728,111.7857,25586.0
2024-08-12 13:55:00,116.16,116.25,116.15,116.25,41150.0,111.7857,111.8723,111.7761,111.8723,41150.0
2024-08-12 14:00:00,116.23,116.34,116.23,116.28,24201.0,111.8531,111.9589,111.8531,111.9012,24201.0
2024-08-12 14:05:00,116.28,116.31,116.25,116.31,10947.0,111.9012,111.9301,111.8723,111.9301,10947.0
2024-08-12 14:10:00,116.32,116.36,116.29,116.36,13473.0,111.9397,111.9782,111.9108,111.9782,13473.0
2024-08-12 14:15:00,116.36,116.38,116.3,116.31,16879.0,111.9782,111.9974,111.9205,111.9301,16879.0
2024-08-12 14:20:00,116.3,116.36,116.29,116.34,30488.0,111.9205,111.9782,111.9108,111.9589,30488.0
2024-08-12 14:25:00,116.35,116.46,116.34,116.38,21932.0,111.9686,112.0744,111.9589,111.9974,21932.0
2024-08-12 14:30:00,116.39,116.54,116.38,116.5,16685.0,112.0071,112.1514,111.9974,112.1129,16685.0
2024-08-12 14:35:00,116.5,116.6,116.48,116.53,30507.0,112.1129,112.2092,112.0937,112.1418,30507.0
2024-08-12 14:40:00,116.54,116.55,116.5,116.53,12165.0,112.1514,112.161,112.1129,112.1418,12165.0
2024-08-12 14:45:00,116.53,116.67,116.52,116.64,25700.0,112.1418,112.2765,112.1322,112.2476,25700.0
2024-08-12 14:50:00,116.64,116.77,116.63,116.66,41194.0,112.2476,112.3728,112.238,112.2669,41194.0
2024-08-12 14:55:00,116.66,116.72,116.57,116.58,35832.0,112.2669,112.3246,112.1803,112.1899,35832.0
2024-08-12 15:00:00,116.57,116.57,116.44,116.57,17816.0,112.1803,112.1803,112.0552,112.1803,17816.0
2024-08-12 15:05:00,116.57,116.57,116.46,116.48,15995.0,112.1803,112.1803,112.0744,112.0937,15995.0
2024-08-12 15:10:00,116.5,116.54,116.35,116.4,24883.0,112.1129,112.1514,111.9686,112.0167,24883.0
2024-08-12 15:15:00,116.38,116.39,116.31,116.34,32053.0,111.9974,112.0071,111.9301,111.9589,32053.0
2024-08-12 15:20:00,116.34,116.37,116.28,116.34,20890.0,111.9589,111.9878,111.9012,111.9589,20890.0
2024-08-12 15:25:00,116.34,116.36,116.19,116.19,27549.0,111.9589,111.9782,111.8146,111.8146,27549.0
2024-08-12 15:30:00,116.19,116.29,116.07,116.14,204710.0,111.8146,111.9108,111.6991,111.7665,204710.0
2024-08-12 15:35:00,116.12,116.19,115.96,116.13,47976.0,111.7472,111.8146,111.5933,111.7569,47976.0
2024-08-12 15:40:00,116.13,116.13,116.0,116.03,38670.0,111.7569,111.7569,111.6317,111.6606,38670.0
2024-08-12 15:45:00,116.03,116.17,116.0,116.17,63527.0,111.6606,111.7953,111.6317,111.7953,63527.0
2024-08-12 15:50:00,116.14,116.18,115.88,115.97,122101.0,111.7665,111.805,111.5163,111.6029,122101.0
2024-08-12 15:55:00,115.97,116.16,115.88,116.1,282274.0,111.6029,111.7857,111.5163,111.728,282274.0
2024-08-13 09:30:00,116.13,116.25,115.87,116.19,55493.0,111.7569,111.8723,111.5066,111.8146,55493.0
2024-08-13 09:35:00,116.17,116.29,115.94,116.11,22117.0,111.7953,111.9108,111.574,111.7376,22117.0
2024-08-13 09:40:00,116.12,116.34,116.02,116.13,22304.0,111.7472,111.9589,111.651,111.7569,22304.0
2024-08-13 09:45:00,116.12,116.23,115.96,115.96,35746.0,111.7472,111.8531,111.5933,111.5933,35746.0
2024-08-13 09:50:00,115.95,116.24,115.95,116.06,31958.0,111.5836,111.8627,111.5836,111.6895,31958.0
2024-08-13 09:55:00,116.0,116.27,116.0,116.2,36765.0,111.6317,111.8916,111.6317,111.8242,36765.0
2024-08-13 10:00:00,116.24,116.27,116.03,116.08,13536.0,111.8627,111.8916,111.6606,111.7087,13536.0
2024-08-13 10:05:00,116.09,116.24,116.01,116.22,15331.0,111.7184,111.8627,111.6414,111.8435,15331.0
2024-08-13 10:10:00,116.2,116.33,116.18,116.29,33032.0,111.8242,111.9493,111.805,111.9108,33032.0
2024-08-13 10:15:00,116.31,116.31,116.11,116.14,23570.0,111.9301,111.9301,111.7376,111.7665,23570.0
2024-08-13 10:20:00,116.15,116.27,116.08,116.15,11331.0,111.7761,111.8916,111.7087,111.7761,11331.0
2024-08-13 10:25:00,116.13,116.15,116.09,116.15,9432.0,111.7569,111.7761,111.7184,111.7761,9432.0
2024-08-13 10:30:00,116.15,116.19,116.07,116.18,23395.0,111.7761,111.8146,111.6991,111.805,23395.0
2024-08-13 10:35:00,116.17,116.32,116.11,116.31,18674.0,111.7953,111.9397,111.7376,111.9301,18674.0
2024-08-13 10:40:00,116.31,116.31,116.13,116.25,30602.0,111.9301,111.9301,111.7569,111.8723,30602.0
2024-08-13 10:45:00,116.25,116.48,116.22,116.48,37438.0,111.8723,112.0937,111.8435,112.0937,37438.0
2024-08-13 10:50:00,116.48,116.64,116.43,116.6,74144.0,112.0937,112.2476,112.0456,112.2092,74144.0
2024-08-13 10:55:00,116.61,116.61,116.45,116.57,54626.0,112.2188,112.2188,112.0648,112.1803,54626.0
2024-08-13 11:00:00,116.58,116.68,116.57,116.61,29866.0,112.1899,112.2861,112.1803,112.2188,29866.0
2024-08-13 11:05:00,116.62,116.85,116.61,116.8,31423.0,112.2284,112.4497,112.2188,112.4016,31423.0
2024-08-13 11:10:00,116.8,116.89,116.71,116.8,43320.0,112.4016,112.4882,112.315,112.4016,43320.0
2024-08-13 11:15:00,116.8,116.89,116.73,116.88,24533.0,112.4016,112.4882,112.3343,112.4786,24533.0
2024-08-13 11:20:00,116.88,116.99,116.86,116.98,21714.0,112.4786,112.5845,112.4594,112.5748,21714.0
2024-08-13 11:25:00,116.99,117.0,116.88,116.91,35175.0,112.5845,112.5941,112.4786,112.5075,35175.0
2024-08-13 11:30:00,116.9,117.03,116.88,117.03,28105.0,112.4979,112.623,112.4786,112.623,28105.0
2024-08-13 11:35:00,117.03,117.03,116.88,116.88,22151.0,112.623,112.623,112.4786,112.4786,22151.0
2024-08-13 11:40:00,116.87,117.2,116.86,117.19,28562.0,112.469,112.7866,112.4594,112.7769,28562.0
2024-08-13 11:45:00,117.18,117.39,117.18,117.37,22034.0,112.7673,112.9694,112.7673,112.9502,22034.0
2024-08-13 11:50:00,117.38,117.44,117.35,117.36,39777.0,112.9598,113.0175,112.9309,112.9405,39777.0
2024-08-13 11:55:00,117.35,117.42,117.26,117.32,21968.0,112.9309,112.9983,112.8443,112.902,21968.0
2024-08-13 12:00:00,117.31,117.46,117.3,117.31,27587.0,112.8924,113.0368,112.8828,112.8924,27587.0
2024-08-13 12:05:00,117.29,117.38,117.21,117.23,15238.0,112.8732,112.9598,112.7962,112.8154,15238.0
2024-08-13 12:10:00,117.24,117.26,117.12,117.2,17388.0,112.8251,112.8443,112.7096,112.7866,17388.0
2024-08-13 12:15:00,117.19,117.26,117.17,117.26,12237.0,112.7769,112.8443,112.7577,112.8443,12237.0
2024-08-13 12:20:00,117.27,117.41,117.27,117.33,18482.0,112.8539,112.9887,112.8539,112.9117,18482.0
2024-08-13 12:25:00,117.34,117.41,117.3,117.34,23606.0,112.9213,112.9887,112.8828,112.9213,23606.0
2024-08-13 12:30:00,117.34,117.35,117.26,117.3,33712.0,112.9213,112.9309,112.8443,112.8828,33712.0
2024-08-13 12:35:00,117.31,117.37,117.31,117.36,15366.0,112.8924,112.9502,112.8924,112.9405,15366.0
2024-08-13 12:40:00,117.35,117.55,117.35,117.54,29243.0,112.9309,113.1234,112.9309,113.1138,29243.0
2024-08-13 12:45:00,117.53,117.53,117.35,117.41,15638.0,113.1041,113.1041,112.9309,112.9887,15638.0
2024-08-13 12:50:00,117.42,117.57,117.41,117.56,28471.0,112.9983,113.1426,112.9887,113.133,28471.0
2024-08-13 12:55:00,117.57,117.64,117.52,117.59,25780.0,113.1426,113.21,113.0945,113.1619,25780.0
2024-08-13 13:00:00,117.6,117.68,117.54,117.62,18526.0,113.1715,113.2485,113.1138,113.1907,18526.0
2024-08-13 13:05:00,117.62,117.66,117.41,117.42,26055.0,113.1907,113.2292,112.9887,112.9983,26055.0
2024-08-13 13:10:00,117.43,117.49,117.41,117.46,16403.0,113.0079,113.0656,112.9887,113.0368,16403.0
2024-08-13 13:15:00,117.46,117.6,117.38,117.59,18977.0,113.0368,113.1715,112.9598,113.1619,18977.0
2024-08-13 13:20:00,117.58,117.62,117.51,117.52,19576.0,113.1522,113.1907,113.0849,113.0945,19576.0
2024-08-13 13:25:00,117.53,117.7,117.52,117.63,28463.0,113.1041,113.2677,113.0945,113.2004,28463.0
2024-08-13 13:30:00,117.64,117.67,117.56,117.59,20666.0,113.21,113.2389,113.133,113.1619,20666.0
2024-08-13 13:35:00,117.59,117.66,117.58,117.62,23133.0,113.1619,113.2292,113.1522,113.1907,23133.0
2024-08-13 13:40:00,117.63,117.63,117.52,117.53,26294.0,113.2004,113.2004,113.0945,113.1041,26294.0
2024-08-13 13:45:00,117.54,117.64,117.53,117.63,23255.0,113.1138,113.21,113.1041,113.2004,23255.0
2024-08-13 13:50:00,117.64,117.72,117.62,117.72,15699.0,113.21,113.287,113.1907,113.287,15699.0
2024-08-13 13:55:00,117.72,117.76,117.63,117.64,27513.0,113.287,113.3255,113.2004,113.21,27513.0
2024-08-13 14:00:00,117.63,117.68,117.53,117.53,22275.0,113.2004,113.2485,113.1041,113.1041,22275.0
2024-08-13 14:05:00,117.54,117.55,117.25,117.26,59129.0,113.1138,113.1234,112.8347,112.8443,59129.0
2024-08-13 14:10:00,117.25,117.27,117.08,117.17,65091.0,112.8347,112.8539,112.6711,112.7577,65091.0
2024-08-13 14:15:00,117.16,117.37,117.11,117.36,39809.0,112.7481,112.9502,112.6999,112.9405,39809.0
2024-08-13 14:20:00,117.37,117.5,117.34,117.35,22875.0,112.9502,113.0753,112.9213,112.9309,22875.0
2024-08-13 14:25:00,117.36,117.45,117.36,117.36,25852.0,112.9405,113.0271,112.9405,112.9405,25852.0
2024-08-13 14:30:00,117.36,117.48,117.33,117.47,28888.0,112.9405,113.056,112.9117,113.0464,28888.0
2024-08-13 14:35:00,117.47,117.55,117.47,117.48,39678.0,113.0464,113.1234,113.0464,113.056,39678.0
2024-08-13 14:40:00,117.49,117.52,117.4,117.42,49240.0,113.0656,113.0945,112.979,112.9983,49240.0
2024-08-13 14:45:00,117.43,117.47,117.33,117.44,36105.0,113.0079,113.0464,112.9117,113.0175,36105.0
2024-08-13 14:50:00,117.44,117.44,117.25,117.3,52044.0,113.0175,113.0175,112.8347,112.8828,52044.0
2024-08-13 14:55:00,117.3,117.38,117.29,117.3,29256.0,112.8828,112.9598,112.8732,112.8828,29256.0
2024-08-13 15:00:00,117.3,117.46,117.27,117.42,78780.0,112.8828,113.0368,112.8539,112.9983,78780.0
2024-08-13 15:05:00,117.41,117.46,117.36,117.4,27185.0,112.9887,113.0368,112.9405,112.979,27185.0
2024-08-13 15:10:00,117.41,117.45,117.32,117.45,60452.0,112.9887,113.0271,112.902,113.0271,60452.0
2024-08-13 15:15:00,117.45,117.49,117.41,117.44,26934.0,113.0271,113.0656,112.9887,113.0175,26934.0
2024-08-13 15:20:00,117.45,117.57,117.45,117.46,51647.0,113.0271,113.1426,113.0271,113.0368,51647.0
2024-08-13 15:25:00,117.47,117.53,117.46,117.51,40364.0,113.0464,113.1041,113.0368,113.0849,40364.0
2024-08-13 15:30:00,117.51,117.69,117.5,117.53,35837.0,113.0849,113.2581,113.0753,113.1041,35837.0
2024-08-13 15:35:00,117.52,117.72,117.52,117.7,38296.0,113.0945,113.287,113.0945,113.2677,38296.0
2024-08-13 15:40:00,117.69,117.71,117.56,117.6,41040.0,113.2581,113.2774,113.133,113.1715,41040.0
2024-08-13 15:45:00,117.61,117.91,117.61,117.9,64304.0,113.1811,113.4698,113.1811,113.4602,64304.0
2024-08-13 15:50:00,117.9,117.98,117.6,117.7,109882.0,113.4602,113.5372,113.1715,113.2677,109882.0
2024-08-13 15:55:00,117.7,118.07,117.66,117.94,399129.0,113.2677,113.6238,113.2292,113.4987,399129.0
2024-08-14 09:30:00,117.32,117.58,117.13,117.46,104020.0,112.902,113.1522,112.7192,113.0368,104020.0
2024-08-14 09:35:00,117.45,117.55,117.09,117.34,15166.0,113.0271,113.1234,112.6807,112.9213,15166.0
2024-08-14 09:40:00,117.32,117.5,117.15,117.47,25618.0,112.902,113.0753,112.7384,113.0464,25618.0
2024-08-14 09:45:00,117.42,117.61,117.29,117.57,46452.0,112.9983,113.1811,112.8732,113.1426,46452.0
2024-08-14 09:50:00,117.53,117.83,117.41,117.83,57572.0,113.1041,113.3928,112.9887,113.3928,57572.0
2024-08-14 09:55:00,117.89,117.94,117.76,117.79,29262.0,113.4506,113.4987,113.3255,113.3543,29262.0
2024-08-14 10:00:00,117.8,117.93,117.73,117.79,16003.0,113.364,113.4891,113.2966,113.3543,16003.0
2024-08-14 10:05:00,117.85,117.91,117.78,117.88,16282.0,113.4121,113.4698,113.3447,113.441,16282.0
2024-08-14 10:10:00,117.91,118.08,117.87,117.97,19600.0,113.4698,113.6334,113.4313,113.5276,19600.0
2024-08-14 10:15:00,117.97,118.07,117.94,118.0,10050.0,113.5276,113.6238,113.4987,113.5564,10050.0
2024-08-14 10:20:00,117.96,117.96,117.85,117.91,9797.0,113.5179,113.5179,113.4121,113.4698,9797.0
2024-08-14 10:25:00,117.9,117.99,117.89,117.92,12422.0,113.4602,113.5468,113.4506,113.4794,12422.0
2024-08-14 10:30:00,117.91,117.99,117.86,117.92,24796.0,113.4698,113.5468,113.4217,113.4794,24796.0
2024-08-14 10:35:00,117.92,117.99,117.82,117.82,14632.0,113.4794,113.5468,113.3832,113.3832,14632.0
2024-08-14 10:40:00,117.79,117.86,117.76,117.84,15322.0,113.3543,113.4217,113.3255,113.4025,15322.0
2024-08-14 10:45:00,117.84,117.87,117.72,117.73,24209.0,113.4025,113.4313,113.287,113.2966,24209.0
2024-08-14 10:50:00,117.72,117.81,117.6,117.73,17150.0,113.287,113.3736,113.1715,113.2966,17150.0
2024-08-14 10:55:00,117.74,117.79,117.69,117.76,8515.0,113.3062,113.3543,113.2581,113.3255,8515.0
2024-08-14 11:00:00,117.75,117.77,117.67,117.73,14890.0,113.3158,113.3351,113.2389,113.2966,14890.0
2024-08-14 11:05:00,117.72,117.78,117.68,117.68,10281.0,113.287,113.3447,113.2485,113.2485,10281.0
2024-08-14 11:10:00,117.72,117.72,117.55,117.62,6189.0,113.287,113.287,113.1234,113.1907,6189.0
2024-08-14 11:15:00,117.61,117.62,117.5,117.53,14133.0,113.1811,113.1907,113.0753,113.1041,14133.0
2024-08-14 11:20:00,117.54,117.61,117.51,117.52,14537.0,113.1138,113.1811,113.0849,113.0945,14537.0
2024-08-14 11:25:00,117.52,117.61,117.44,117.61,12461.0,113.0945,113.1811,113.0175,113.1811,12461.0
2024-08-14 11:30:00,117.61,117.71,117.59,117.65,29221.0,113.1811,113.2774,113.1619,113.2196,29221.0
2024-08-14 11:35:00,117.63,117.75,117.63,117.66,27931.0,113.2004,113.3158,113.2004,113.2292,27931.0
2024-08-14 11:40:00,117.67,117.68,117.52,117.58,21777.0,113.2389,113.2485,113.0945,113.1522,21777.0
2024-08-14 11:45:00,117.59,117.66,117.49,117.49,12730.0,113.1619,113.2292,113.0656,113.0656,12730.0
2024-08-14 11:50:00,117.5,117.57,117.5,117.56,12973.0,113.0753,113.1426,113.0753,113.133,12973.0
2024-08-14 11:55:00,117.57,117.67,117.56,117.63,14499.0,113.1426,113.2389,113.133,113.2004,14499.0
2024-08-14 12:00:00,117.6,117.64,117.49,117.64,17715.0,113.1715,113.21,113.0656,113.21,17715.0
2024-08-14 12:05:00,117.65,117.73,117.62,117.73,9897.0,113.2196,113.2966,113.1907,113.2966,9897.0
2024-08-14 12:10:00,117.73,117.88,117.72,117.85,52408.0,113.2966,113.441,113.287,113.4121,52408.0
2024-08-14 12:15:00,117.86,117.86,117.73,117.79,22732.0,113.4217,113.4217,113.2966,113.3543,22732.0
2024-08-14 12:20:00,117.8,117.84,117.69,117.73,18294.0,113.364,113.4025,113.2581,113.2966,18294.0
2024-08-14 12:25:00,117.72,117.72,117.55,117.57,10342.0,113.287,113.287,113.1234,113.1426,10342.0
2024-08-14 12:30:00,117.56,117.71,117.55,117.71,22024.0,113.133,113.2774,113.1234,113.2774,22024.0
2024-08-14 12:35:00,117.71,117.91,117.71,117.9,21290.0,113.2774,113.4698,113.2774,113.4602,21290.0
2024-08-14 12:40:00,117.89,117.91,117.86,117.88,24172.0,113.4506,113.4698,113.4217,113.441,24172.0
2024-08-14 12:45:00,117.88,117.89,117.83,117.84,20954.0,113.441,113.4506,113.3928,113.4025,20954.0
2024-08-14 12:50:00,117.84,117.86,117.79,117.86,14762.0,113.4025,113.4217,113.3543,113.4217,14762.0
2024-08-14 12:55:00,117.87,117.96,117.86,117.89,23591.0,113.4313,113.5179,113.4217,113.4506,23591.0
2024-08-14 13:00:00,117.87,117.87,117.63,117.63,6805.0,113.4313,113.4313,113.2004,113.2004,6805.0
2024-08-14 13:05:00,117.62,117.73,117.61,117.63,14596.0,113.1907,113.2966,113.1811,113.2004,14596.0
2024-08-14 13:10:00,117.63,117.68,117.57,117.63,80188.0,113.2004,113.2485,113.1426,113.2004,80188.0
2024-08-14 13:15:00,117.64,117.78,117.56,117.75,23335.0,113.21,113.3447,113.133,113.3158,23335.0
2024-08-14 13:20:00,117.73,117.74,117.67,117.72,10069.0,113.2966,113.3062,113.2389,113.287,10069.0
2024-08-14 13:25:00,117.73,117.8,117.68,117.8,8517.0,113.2966,113.364,113.2485,113.364,8517.0
2024-08-14 13:30:00,117.8,117.9,117.8,117.89,13641.0,113.364,113.4602,113.364,113.4506,13641.0
2024-08-14 13:35:00,117.89,117.92,117.87,117.88,13451.0,113.4506,113.4794,113.4313,113.441,13451.0
2024-08-14 13:40:00,117.89,117.91,117.84,117.87,13753.0,113.4506,113.4698,113.4025,113.4313,13753.0
2024-08-14 13:45:00,117.87,117.87,117.78,117.82,14973.0,113.4313,113.4313,113.3447,113.3832,14973.0
2024-08-14 13:50:00,117.82,117.83,117.71,117.76,15445.0,113.3832,113.3928,113.2774,113.3255,15445.0
2024-08-14 13:55:00,117.76,117.84,117.74,117.84,24893.0,113.3255,113.4025,113.3062,113.4025,24893.0
2024-08-14 14:00:00,117.84,117.84,117.69,117.7,29680.0,113.4025,113.4025,113.2581,113.2677,29680.0
2024-08-14 14:05:00,117.7,117.73,117.43,117.5,190688.0,113.2677,113.2966,113.0079,113.0753,190688.0
2024-08-14 14:10:00,117.53,117.55,117.44,117.44,19101.0,113.1041,113.1234,113.0175,113.0175,19101.0
2024-08-14 14:15:00,117.42,117.46,117.36,117.44,22805.0,112.9983,113.0368,112.9405,113.0175,22805.0
2024-08-14 14:20:00,117.44,117.5,117.39,117.41,23807.0,113.0175,113.0753,112.9694,112.9887,23807.0
2024-08-14 14:25:00,117.42,117.44,117.37,117.41,45189.0,112.9983,113.0175,112.9502,112.9887,45189.0
2024-08-14 14:30:00,117.4,117.53,117.4,117.52,47008.0,112.979,113.1041,112.979,113.0945,47008.0
2024-08-14 14:35:00,117.52,117.56,117.44,117.45,35312.0,113.0945,113.133,113.0175,113.0271,35312.0
2024-08-14 14:40:00,117.45,117.51,117.44,117.49,11530.0,113.0271,113.0849,113.0175,113.0656,11530.0
2024-08-14 14:45:00,117.5,117.54,117.48,117.53,9330.0,113.0753,113.1138,113.056,113.1041,9330.0
2024-08-14 14:50:00,117.53,117.58,117.44,117.52,21696.0,113.1041,113.1522,113.0175,113.0945,21696.0
2024-08-14 14:55:00,117.54,117.64,117.54,117.56,63437.0,113.1138,113.21,113.1138,113.133,63437.0
2024-08-14 15:00:00,117.59,117.61,117.49,117.5,20581.0,113.1619,113.1811,113.0656,113.0753,20581.0
2024-08-14 15:05:00,117.49,117.5,117.42,117.43,20706.0,113.0656,113.0753,112.9983,113.0079,20706.0
2024-08-14 15:10:00,117.43,117.46,117.35,117.39,33429.0,113.0079,113.0368,112.9309,112.9694,33429.0
2024-08-14 15:15:00,117.39,117.43,117.3,117.31,14765.0,112.9694,113.0079,112.8828,112.8924,14765.0
2024-08-14 15:20:00,117.31,117.38,117.3,117.34,116159.0,112.8924,112.9598,112.8828,112.9213,116159.0
2024-08-14 15:25:00,117.34,117.39,117.32,117.34,22681.0,112.9213,112.9694,112.902,112.9213,22681.0
2024-08-14 15:30:00,117.34,117.37,117.3,117.33,18687.0,112.9213,112.9502,112.8828,112.9117,18687.0
2024-08-14 15:35:00,117.35,117.37,117.28,117.33,29213.0,112.9309,112.9502,112.8635,112.9117,29213.0
2024-08-14 15:40:00,117.33,117.35,117.23,117.26,22825.0,112.9117,112.9309,112.8154,112.8443,22825.0
2024-08-14 15:45:00,117.26,117.46,117.25,117.37,31431.0,112.8443,113.0368,112.8347,112.9502,31431.0
2024-08-14 15:50:00,117.37,117.39,117.18,117.32,75554.0,112.9502,112.9694,112.7673,112.902,75554.0
2024-08-14 15:55:00,117.34,117.43,117.15,117.16,236624.0,112.9213,113.0079,112.7384,112.7481,236624.0
2024-08-15 09:30:00,117.19,117.79,117.19,117.41,111879.0,112.7769,113.3543,112.7769,112.9887,111879.0
2024-08-15 09:35:00,117.43,117.54,117.06,117.24,35927.0,113.0079,113.1138,112.6518,112.8251,35927.0
2024-08-15 09:40:00,117.21,117.24,116.86,117.23,38021.0,112.7962,112.8251,112.4594,112.8154,38021.0
2024-08-15 09:45:00,117.25,117.29,117.0,117.16,32954.0,112.8347,112.8732,112.5941,112.7481,32954.0
2024-08-15 09:50:00,117.16,117.16,116.83,116.85,40423.0,112.7481,112.7481,112.4305,112.4497,40423.0
2024-08-15 09:55:00,116.89,117.03,116.83,116.99,26794.0,112.4882,112.623,112.4305,112.5845,26794.0
2024-08-15 10:00:00,116.98,117.0,116.73,116.78,21755.0,112.5748,112.5941,112.3343,112.3824,21755.0
2024-08-15 10:05:00,116.78,116.83,116.62,116.73,24757.0,112.3824,112.4305,112.2284,112.3343,24757.0
2024-08-15 10:10:00,116.73,116.8,116.61,116.8,30140.0,112.3343,112.4016,112.2188,112.4016,30140.0
2024-08-15 10:15:00,116.85,116.97,116.84,116.95,13420.0,112.4497,112.5652,112.4401,112.546,13420.0
2024-08-15 10:20:00,116.95,117.01,116.89,116.91,19928.0,112.546,112.6037,112.4882,112.5075,19928.0
2024-08-15 10:25:00,116.9,116.92,116.78,116.91,16989.0,112.4979,112.5171,112.3824,112.5075,16989.0
2024-08-15 10:30:00,116.93,116.99,116.85,116.87,13546.0,112.5267,112.5845,112.4497,112.469,13546.0
2024-08-15 10:35:00,116.88,116.93,116.71,116.78,27077.0,112.4786,112.5267,112.315,112.3824,27077.0
2024-08-15 10:40:00,116.79,116.98,116.72,116.98,30429.0,112.392,112.5748,112.3246,112.5748,30429.0
2024-08-15 10:45:00,116.98,116.98,116.73,116.73,24098.0,112.5748,112.5748,112.3343,112.3343,24098.0
2024-08-15 10:50:00,116.73,116.93,116.73,116.85,19422.0,112.3343,112.5267,112.3343,112.4497,19422.0
2024-08-15 10:55:00,116.9,116.92,116.82,116.86,13098.0,112.4979,112.5171,112.4209,112.4594,13098.0
2024-08-15 11:00:00,116.87,117.04,116.87,117.01,30880.0,112.469,112.6326,112.469,112.6037,30880.0
2024-08-15 11:05:00,117.02,117.05,116.93,117.0,20963.0,112.6133,112.6422,112.5267,112.5941,20963.0
2024-08-15 11:10:00,117.01,117.04,116.94,117.0,23434.0,112.6037,112.6326,112.5363,112.5941,23434.0
2024-08-15 11:15:00,116.99,117.05,116.96,117.01,28724.0,112.5845,112.6422,112.5556,112.6037,28724.0
2024-08-15 11:20:00,117.03,117.13,117.02,117.08,46488.0,112.623,112.7192,112.6133,112.6711,46488.0
2024-08-15 11:25:00,117.08,117.11,117.05,117.07,35670.0,112.6711,112.6999,112.6422,112.6615,35670.0
2024-08-15 11:30:00,117.07,117.27,117.06,117.19,29055.0,112.6615,112.8539,112.6518,112.7769,29055.0
2024-08-15 11:35:00,117.2,117.22,116.99,117.0,25743.0,112.7866,112.8058,112.5845,112.5941,25743.0
2024-08-15 11:40:00,117.0,117.03,116.96,117.01,16008.0,112.5941,112.623,112.5556,112.6037,16008.0
2024-08-15 11:45:00,117.02,117.18,117.0,117.17,29436.0,112.6133,112.7673,112.5941,112.7577,29436.0
2024-08-15 11:50:00,117.16,117.23,117.1,117.19,13411.0,112.7481,112.8154,112.6903,112.7769,13411.0
2024-08-15 11:55:00,117.2,117.24,117.1,117.11,7547.0,112.7866,112.8251,112.6903,112.6999,7547.0
2024-08-15 12:00:00,117.11,117.27,117.05,117.26,11876.0,112.6999,112.8539,112.6422,112.8443,11876.0
2024-08-15 12:05:00,117.25,117.26,117.2,117.22,8938.0,112.8347,112.8443,112.7866,112.8058,8938.0
2024-08-15 12:10:00,117.21,117.37,117.21,117.34,22329.0,112.7962,112.9502,112.7962,112.9213,22329.0
2024-08-15 12:15:00,117.34,117.43,117.33,117.43,10471.0,112.9213,113.0079,112.9117,113.0079,10471.0
2024-08-15 12:20:00,117.43,117.49,117.39,117.47,15930.0,113.0079,113.0656,112.9694,113.0464,15930.0
2024-08-15 12:25:00,117.49,117.5,117.45,117.49,10874.0,113.0656,113.0753,113.0271,113.0656,10874.0
2024-08-15 12:30:00,117.49,117.5,117.4,117.43,13250.0,113.0656,113.0753,112.979,113.0079,13250.0
2024-08-15 12:35:00,117.44,117.44,117.34,117.35,8003.0,113.0175,113.0175,112.9213,112.9309,8003.0
2024-08-15 12:40:00,117.35,117.39,117.16,117.2,33386.0,112.9309,112.9694,112.7481,112.7866,33386.0
2024-08-15 12:45:00,117.2,117.25,117.17,117.24,10682.0,112.7866,112.8347,112.7577,112.8251,10682.0
2024-08-15 12:50:00,117.23,117.26,117.15,117.22,18598.0,112.8154,112.8443,112.7384,112.8058,18598.0
2024-08-15 12:55:00,117.23,117.25,117.22,117.25,12917.0,112.8154,112.8347,112.8058,112.8347,12917.0
2024-08-15 13:00:00,117.25,117.3,117.21,117.28,15811.0,112.8347,112.8828,112.7962,112.8635,15811.0
2024-08-15 13:05:00,117.28,117.29,117.21,117.27,15174.0,112.8635,112.8732,112.7962,112.8539,15174.0
2024-08-15 13:10:00,117.27,117.3,117.26,117.27,13103.0,112.8539,112.8828,112.8443,112.8539,13103.0
2024-08-15 13:15:00,117.27,117.31,117.21,117.3,12189.0,112.8539,112.8924,112.7962,112.8828,12189.0
2024-08-15 13:20:00,117.3,117.31,117.26,117.27,14383.0,112.8828,112.8924,112.8443,112.8539,14383.0
2024-08-15 13:25:00,117.27,117.45,117.27,117.44,15901.0,112.8539,113.0271,112.8539,113.0175,15901.0
2024-08-15 13:30:00,117.44,117.48,117.4,117.46,27071.0,113.0175,113.056,112.979,113.0368,27071.0
2024-08-15 13:35:00,117.48,117.52,117.44,117.46,29284.0,113.056,113.0945,113.0175,113.0368,29284.0
2024-08-15 13:40:00,117.47,117.49,117.42,117.46,8641.0,113.0464,113.0656,112.9983,113.0368,8641.0
2024-08-15 13:45:00,117.46,117.49,117.39,117.47,20570.0,113.0368,113.0656,112.9694,113.0464,20570.0
2024-08-15 13:50:00,117.46,117.47,117.4,117.41,11697.0,113.0368,113.0464,112.979,112.9887,11697.0
2024-08-15 13:55:00,117.4,117.49,117.36,117.45,27386.0,112.979,113.0656,112.9405,113.0271,27386.0
2024-08-15 14:00:00,117.45,117.56,117.38,117.52,12244.0,113.0271,113.133,112.9598,113.0945,12244.0
2024-08-15 14:05:00,117.54,117.65,117.53,117.55,21775.0,113.1138,113.2196,113.1041,113.1234,21775.0
2024-08-15 14:10:00,117.54,117.55,117.49,117.55,10341.0,113.1138,113.1234,113.0656,113.1234,10341.0
2024-08-15 14:15:00,117.54,117.57,117.53,117.55,7310.0,113.1138,113.1426,113.1041,113.1234,7310.0
2024-08-15 14:20:00,117.55,117.57,117.52,117.52,17820.0,113.1234,113.1426,113.0945,113.0945,17820.0
2024-08-15 14:25:00,117.51,117.55,117.44,117.54,15836.0,113.0849,113.1234,113.0175,113.1138,15836.0
2024-08-15 14:30:00,117.54,117.6,117.53,117.57,19808.0,113.1138,113.1715,113.1041,113.1426,19808.0
2024-08-15 14:35:00,117.55,117.58,117.47,117.58,16492.0,113.1234,113.1522,113.0464,113.1522,16492.0
2024-08-15 14:40:00,117.58,117.58,117.44,117.47,33660.0,113.1522,113.1522,113.0175,113.0464,33660.0
2024-08-15 14:45:00,117.47,117.5,117.42,117.5,23363.0,113.0464,113.0753,112.9983,113.0753,23363.0
2024-08-15 14:50:00,117.49,117.58,117.45,117.57,27375.0,113.0656,113.1522,113.0271,113.1426,27375.0
2024-08-15 14:55:00,117.57,117.59,117.51,117.54,29336.0,113.1426,113.1619,113.0849,113.1138,29336.0
2024-08-15 15:00:00,117.53,117.61,117.5,117.57,28203.0,113.1041,113.1811,113.0753,113.1426,28203.0
2024-08-15 15:05:00,117.57,117.58,117.5,117.55,13740.0,113.1426,113.1522,113.0753,113.1234,13740.0
2024-08-15 15:10:00,117.56,117.64,117.55,117.62,24925.0,113.133,113.21,113.1234,113.1907,24925.0
2024-08-15 15:15:00,117.61,117.66,117.59,117.61,18257.0,113.1811,113.2292,113.1619,113.1811,18257.0
2024-08-15 15:20:00,117.61,117.61,117.44,117.56,123944.0,113.1811,113.1811,113.0175,113.133,123944.0
2024-08-15 15:25:00,117.57,117.65,117.55,117.61,22261.0,113.1426,113.2196,113.1234,113.1811,22261.0
2024-08-15 15:30:00,117.6,117.62,117.53,117.62,28875.0,113.1715,113.1907,113.1041,113.1907,28875.0
2024-08-15 15:35:00,117.61,117.71,117.59,117.63,23430.0,113.1811,113.2774,113.1619,113.2004,23430.0
2024-08-15 15:40:00,117.63,117.71,117.63,117.7,46237.0,113.2004,113.2774,113.2004,113.2677,46237.0
2024-08-15 15:45:00,117.71,117.78,117.67,117.7,38765.0,113.2774,113.3447,113.2389,113.2677,38765.0
2024-08-15 15:50:00,117.68,117.71,117.57,117.68,127139.0,113.2485,113.2774,113.1426,113.2485,127139.0
2024-08-15 15:55:00,117.68,117.95,117.64,117.89,376267.0,113.2485,113.5083,113.21,113.4506,376267.0
2024-08-16 09:30:00,118.11,118.4,117.67,117.67,281460.0,113.6623,113.9414,113.2389,113.2389,281460.0
2024-08-16 09:35:00,117.67,117.88,117.67,117.84,26389.0,113.2389,113.441,113.2389,113.4025,26389.0
2024-08-16 09:40:00,117.83,117.97,117.74,117.95,23653.0,113.3928,113.5276,113.3062,113.5083,23653.0
2024-08-16 09:45:00,117.92,118.02,117.81,117.84,39261.0,113.4794,113.5757,113.3736,113.4025,39261.0
2024-08-16 09:50:00,117.84,117.92,117.68,117.82,23278.0,113.4025,113.4794,113.2485,113.3832,23278.0
2024-08-16 09:55:00,117.83,117.91,117.75,117.88,29586.0,113.3928,113.4698,113.3158,113.441,29586.0
2024-08-16 10:00:00,117.88,117.93,117.58,117.63,35960.0,113.441,113.4891,113.1522,113.2004,35960.0
2024-08-16 10:05:00,117.62,117.7,117.5,117.62,19382.0,113.1907,113.2677,113.0753,113.1907,19382.0
2024-08-16 10:10:00,117.62,117.62,117.35,117.44,26052.0,113.1907,113.1907,112.9309,113.0175,26052.0
2024-08-16 10:15:00,117.45,117.45,117.29,117.37,22891.0,113.0271,113.0271,112.8732,112.9502,22891.0
2024-08-16 10:20:00,117.38,117.44,117.28,117.29,30353.0,112.9598,113.0175,112.8635,112.8732,30353.0
2024-08-16 10:25:00,117.3,117.39,117.28,117.3,20991.0,112.8828,112.9694,112.8635,112.8828,20991.0
2024-08-16 10:30:00,117.29,117.35,117.23,117.27,10874.0,112.8732,112.9309,112.8154,112.8539,10874.0
2024-08-16 10:35:00,117.3,117.52,117.3,117.48,20218.0,112.8828,113.0945,112.8828,113.056,20218.0
2024-08-16 10:40:00,117.48,117.5,117.42,117.48,12442.0,113.056,113.0753,112.9983,113.056,12442.0
2024-08-16 10:45:00,117.48,117.67,117.45,117.62,32802.0,113.056,113.2389,113.0271,113.1907,32802.0
2024-08-16 10:50:00,117.65,117.79,117.65,117.74,11801.0,113.2196,113.3543,113.2196,113.3062,11801.0
2024-08-16 10:55:00,117.72,117.76,117.51,117.59,26115.0,113.287,113.3255,113.0849,113.1619,26115.0
2024-08-16 11:00:00,117.63,117.7,117.63,117.68,6031.0,113.2004,113.2677,113.2004,113.2485,6031.0
2024-08-16 11:05:00,117.68,117.77,117.64,117.7,16522.0,113.2485,113.3351,113.21,113.2677,16522.0
2024-08-16 11:10:00,117.71,117.82,117.71,117.79,5952.0,113.2774,113.3832,113.2774,113.3543,5952.0
2024-08-16 11:15:00,117.78,117.83,117.74,117.82,20716.0,113.3447,113.3928,113.3062,113.3832,20716.0
2024-08-16 11:20:00,117.83,117.86,117.8,117.83,6258.0,113.3928,113.4217,113.364,113.3928,6258.0
2024-08-16 11:25:00,117.81,117.83,117.73,117.78,17711.0,113.3736,113.3928,113.2966,113.3447,17711.0
2024-08-16 11:30:00,117.78,117.83,117.71,117.75,7320.0,113.3447,113.3928,113.2774,113.3158,7320.0
2024-08-16 11:35:00,117.75,117.83,117.73,117.74,16626.0,113.3158,113.3928,113.2966,113.3062,16626.0
2024-08-16 11:40:00,117.74,117.75,117.56,117.59,18632.0,113.3062,113.3158,113.133,113.1619,18632.0
2024-08-16 11:45:00,117.61,117.81,117.58,117.77,31254.0,113.1811,113.3736,113.1522,113.3351,31254.0
2024-08-16 11:50:00,117.76,117.91,117.7,117.74,19387.0,113.3255,113.4698,113.2677,113.3062,19387.0
2024-08-16 11:55:00,117.76,117.82,117.7,117.79,20688.0,113.3255,113.3832,113.2677,113.3543,20688.0
2024-08-16 12:00:00,117.81,117.92,117.8,117.83,18686.0,113.3736,113.4794,113.364,113.3928,18686.0
2024-08-16 12:05:00,117.85,117.89,117.71,117.73,9607.0,113.4121,113.4506,113.2774,113.2966,9607.0
2024-08-16 12:10:00,117.71,117.81,117.6,117.81,21617.0,113.2774,113.3736,113.1715,113.3736,21617.0
2024-08-16 12:15:00,117.82,117.85,117.75,117.81,13764.0,113.3832,113.4121,113.3158,113.3736,13764.0
2024-08-16 12:20:00,117.79,117.82,117.72,117.79,18945.0,113.3543,113.3832,113.287,113.3543,18945.0
2024-08-16 12:25:00,117.79,117.79,117.69,117.74,17124.0,113.3543,113.3543,113.2581,113.3062,17124.0
2024-08-16 12:30:00,117.73,117.8,117.71,117.79,12991.0,113.2966,113.364,113.2774,113.3543,12991.0
2024-08-16 12:35:00,117.79,117.82,117.75,117.82,14326.0,113.3543,113.3832,113.3158,113.3832,14326.0
2024-08-16 12:40:00,117.82,117.84,117.73,117.79,21665.0,113.3832,113.4025,113.2966,113.3543,21665.0
2024-08-16 12:45:00,117.81,117.82,117.74,117.77,11538.0,113.3736,113.3832,113.3062,113.3351,11538.0
2024-08-16 12:50:00,117.77,117.82,117.75,117.79,29982.0,113.3351,113.3832,113.3158,113.3543,29982.0
2024-08-16 12:55:00,117.79,117.84,117.69,117.81,14083.0,113.3543,113.4025,113.2581,113.3736,14083.0
2024-08-16 13:00:00,117.84,117.84,117.79,117.82,11132.0,113.4025,113.4025,113.3543,113.3832,11132.0
2024-08-16 13:05:00,117.82,117.83,117.73,117.73,11062.0,113.3832,113.3928,113.2966,113.2966,11062.0
2024-08-16 13:10:00,117.7,117.75,117.63,117.68,37107.0,113.2677,113.3158,113.2004,113.2485,37107.0
2024-08-16 13:15:00,117.68,117.8,117.67,117.69,19055.0,113.2485,113.364,113.2389,113.2581,19055.0
2024-08-16 13:20:00,117.67,117.8,117.67,117.74,20251.0,113.2389,113.364,113.2389,113.3062,20251.0
2024-08-16 13:25:00,117.74,117.8,117.71,117.76,18557.0,113.3062,113.364,113.2774,113.3255,18557.0
2024-08-16 13:30:00,117.77,117.86,117.75,117.82,11583.0,113.3351,113.4217,113.3158,113.3832,11583.0
2024-08-16 13:35:00,117.84,117.88,117.82,117.86,6935.0,113.4025,113.441,113.3832,113.4217,6935.0
2024-08-16 13:40:00,117.86,117.91,117.82,117.84,20779.0,113.4217,113.4698,113.3832,113.4025,20779.0
2024-08-16 13:45:00,117.85,117.85,117.8,117.81,5309.0,113.4121,113.4121,113.364,113.3736,5309.0
2024-08-16 13:50:00,117.81,117.82,117.74,117.81,13642.0,113.3736,113.3832,113.3062,113.3736,13642.0
2024-08-16 13:55:00,117.82,117.92,117.82,117.88,19407.0,113.3832,113.4794,113.3832,113.441,19407.0
2024-08-16 14:00:00,117.88,117.9,117.81,117.85,11335.0,113.441,113.4602,113.3736,113.4121,11335.0
2024-08-16 14:05:00,117.86,117.91,117.82,117.89,22969.0,113.4217,113.4698,113.3832,113.4506,22969.0
2024-08-16 14:10:00,117.88,117.9,117.83,117.87,10390.0,113.441,113.4602,113.3928,113.4313,10390.0
2024-08-16 14:15:00,117.87,117.98,117.85,117.98,21806.0,113.4313,113.5372,113.4121,113.5372,21806.0
2024-08-16 14:20:00,117.97,117.98,117.88,117.92,13320.0,113.5276,113.5372,113.441,113.4794,13320.0
2024-08-16 14:25:00,117.92,118.0,117.9,117.97,21356.0,113.4794,113.5564,113.4602,113.5276,21356.0
2024-08-16 14:30:00,117.96,117.99,117.94,117.99,9217.0,113.5179,113.5468,113.4987,113.5468,9217.0
2024-08-16 14:35:00,117.98,118.03,117.94,117.94,19014.0,113.5372,113.5853,113.4987,113.4987,19014.0
2024-08-16 14:40:00,117.94,118.02,117.94,118.01,9494.0,113.4987,113.5757,113.4987,113.5661,9494.0
2024-08-16 14:45:00,118.0,118.03,117.97,117.97,13907.0,113.5564,113.5853,113.5276,113.5276,13907.0
2024-08-16 14:50:00,117.98,118.06,117.98,118.02,9772.0,113.5372,113.6142,113.5372,113.5757,9772.0
2024-08-16 14:55:00,118.03,118.08,118.01,118.08,16513.0,113.5853,113.6334,113.5661,113.6334,16513.0
2024-08-16 15:00:00,118.08,118.14,118.06,118.07,8352.0,113.6334,113.6912,113.6142,113.6238,8352.0
2024-08-16 15:05:00,118.07,118.13,118.06,118.1,29268.0,113.6238,113.6815,113.6142,113.6527,29268.0
2024-08-16 15:10:00,118.1,118.11,118.03,118.05,12026.0,113.6527,113.6623,113.5853,113.6045,12026.0
2024-08-16 15:15:00,118.05,118.12,118.04,118.06,21951.0,113.6045,113.6719,113.5949,113.6142,21951.0
2024-08-16 15:20:00,118.06,118.1,118.0,118.09,27954.0,113.6142,113.6527,113.5564,113.643,27954.0
2024-08-16 15:25:00,118.09,118.09,117.97,117.98,22976.0,113.643,113.643,113.5276,113.5372,22976.0
2024-08-16 15:30:00,117.98,117.99,117.84,117.89,39866.0,113.5372,113.5468,113.4025,113.4506,39866.0
2024-08-16 15:35:00,117.89,118.0,117.88,117.95,43873.0,113.4506,113.5564,113.441,113.5083,43873.0
2024-08-16 15:40:00,117.95,118.07,117.94,118.06,38345.0,113.5083,113.6238,113.4987,113.6142,38345.0
2024-08-16 15:45:00,118.06,118.07,118.0,118.01,47256.0,113.6142,113.6238,113.5564,113.5661,47256.0
2024-08-16 15:50:00,117.98,118.09,117.95,118.05,77079.0,113.5372,113.643,113.5083,113.6045,77079.0
2024-08-16 15:55:00,118.04,118.16,117.97,118.09,234613.0,113.5949,113.7104,113.5276,113.643,234613.0
2024-08-19 09:30:00,118.14,118.53,117.95,118.48,67039.0,113.6912,114.0665,113.5083,114.0184,67039.0
2024-08-19 09:35:00,118.48,118.7,118.41,118.56,35146.0,114.0184,114.2301,113.951,114.0953,35146.0
2024-08-19 09:40:00,118.53,118.54,118.37,118.44,24077.0,114.0665,114.0761,113.9125,113.9799,24077.0
2024-08-19 09:45:00,118.44,118.52,118.41,118.44,22655.0,113.9799,114.0569,113.951,113.9799,22655.0
2024-08-19 09:50:00,118.4,118.65,118.31,118.63,23491.0,113.9414,114.182,113.8548,114.1627,23491.0
2024-08-19 09:55:00,118.6,118.64,118.36,118.53,17418.0,114.1338,114.1723,113.9029,114.0665,17418.0
2024-08-19 10:00:00,118.54,118.62,118.47,118.49,27133.0,114.0761,114.1531,114.0087,114.028,27133.0
2024-08-19 10:05:00,118.52,118.6,118.46,118.59,18223.0,114.0569,114.1338,113.9991,114.1242,18223.0
2024-08-19 10:10:00,118.59,118.65,118.51,118.57,24103.0,114.1242,114.182,114.0472,114.105,24103.0
2024-08-19 10:15:00,118.57,118.74,118.56,118.73,25613.0,114.105,114.2686,114.0953,114.2589,25613.0
2024-08-19 10:20:00,118.71,118.71,118.61,118.68,27704.0,114.2397,114.2397,114.1435,114.2108,27704.0
2024-08-19 10:25:00,118.69,118.84,118.66,118.78,41366.0,114.2204,114.3648,114.1916,114.3071,41366.0
2024-08-19 10:30:00,118.76,118.83,118.73,118.73,31057.0,114.2878,114.3552,114.2589,114.2589,31057.0
2024-08-19 10:35:00,118.72,118.75,118.65,118.71,26350.0,114.2493,114.2782,114.182,114.2397,26350.0
2024-08-19 10:40:00,118.71,118.71,118.58,118.59,13334.0,114.2397,114.2397,114.1146,114.1242,13334.0
2024-08-19 10:45:00,118.59,118.62,118.48,118.51,15020.0,114.1242,114.1531,114.0184,114.0472,15020.0
2024-08-19 10:50:00,118.51,118.55,118.48,118.55,14685.0,114.0472,114.0857,114.0184,114.0857,14685.0
2024-08-19 10:55:00,118.56,118.59,118.53,118.55,14631.0,114.0953,114.1242,114.0665,114.0857,14631.0
2024-08-19 11:00:00,118.56,118.59,118.52,118.54,11753.0,114.0953,114.1242,114.0569,114.0761,11753.0
2024-08-19 11:05:00,118.53,118.57,118.51,118.56,23917.0,114.0665,114.105,114.0472,114.0953,23917.0
2024-08-19 11:10:00,118.56,118.58,118.5,118.54,17515.0,114.0953,114.1146,114.0376,114.0761,17515.0
2024-08-19 11:15:00,118.54,118.71,118.54,118.69,32346.0,114.0761,114.2397,114.0761,114.2204,32346.0
2024-08-19 11:20:00,118.69,118.69,118.58,118.64,21666.0,114.2204,114.2204,114.1146,114.1723,21666.0
2024-08-19 11:25:00,118.64,118.64,118.58,118.61,11186.0,114.1723,114.1723,114.1146,114.1435,11186.0
2024-08-19 11:30:00,118.62,118.67,118.6,118.66,23374.0,114.1531,114.2012,114.1338,114.1916,23374.0
2024-08-19 11:35:00,118.67,118.75,118.67,118.72,13063.0,114.2012,114.2782,114.2012,114.2493,13063.0
2024-08-19 11:40:00,118.73,118.74,118.67,118.67,15682.0,114.2589,114.2686,114.2012,114.2012,15682.0
2024-08-19 11:45:00,118.69,118.7,118.65,118.7,21097.0,114.2204,114.2301,114.182,114.2301,21097.0
2024-08-19 11:50:00,118.69,118.76,118.69,118.75,12930.0,114.2204,114.2878,114.2204,114.2782,12930.0
2024-08-19 11:55:00,118.74,118.75,118.64,118.64,25833.0,114.2686,114.2782,114.1723,114.1723,25833.0
2024-08-19 12:00:00,118.64,118.65,118.5,118.5,13431.0,114.1723,114.182,114.0376,114.0376,13431.0
2024-08-19 12:05:00,118.5,118.59,118.48,118.56,12002.0,114.0376,114.1242,114.0184,114.0953,12002.0
2024-08-19 12:10:00,118.55,118.56,118.5,118.53,11336.0,114.0857,114.0953,114.0376,114.0665,11336.0
2024-08-19 12:15:00,118.54,118.6,118.53,118.57,18379.0,114.0761,114.1338,114.0665,114.105,18379.0
2024-08-19 12:20:00,118.57,118.64,118.56,118.62,15659.0,114.105,114.1723,114.0953,114.1531,15659.0
2024-08-19 12:25:00,118.62,118.63,118.59,118.59,14996.0,114.1531,114.1627,114.1242,114.1242,14996.0
2024-08-19 12:30:00,118.58,118.65,118.58,118.65,16665.0,114.1146,114.182,114.1146,114.182,16665.0
2024-08-19 12:35:00,118.66,118.69,118.59,118.69,22793.0,114.1916,114.2204,114.1242,114.2204,22793.0
2024-08-19 12:40:00,118.69,118.71,118.68,118.69,17252.0,114.2204,114.2397,114.2108,114.2204,17252.0
2024-08-19 12:45:00,118.69,118.73,118.66,118.72,49741.0,114.2204,114.2589,114.1916,114.2493,49741.0
2024-08-19 12:50:00,118.72,118.72,118.55,118.56,47638.0,114.2493,114.2493,114.0857,114.0953,47638.0
2024-08-19 12:55:00,118.57,118.7,118.57,118.64,12905.0,114.105,114.2301,114.105,114.1723,12905.0
2024-08-19 13:00:00,118.63,118.65,118.59,118.64,9927.0,114.1627,114.182,114.1242,114.1723,9927.0
2024-08-19 13:05:00,118.63,118.67,118.59,118.6,44871.0,114.1627,114.2012,114.1242,114.1338,44871.0
2024-08-19 13:10:00,118.61,118.65,118.59,118.6,27332.0,114.1435,114.182,114.1242,114.1338,27332.0
2024-08-19 13:15:00,118.6,118.62,118.58,118.61,19638.0,114.1338,114.1531,114.1146,114.1435,19638.0
2024-08-19 13:20:00,118.61,118.61,118.42,118.43,19574.0,114.1435,114.1435,113.9606,113.9702,19574.0
2024-08-19 13:25:00,118.43,118.44,118.33,118.36,10396.0,113.9702,113.9799,113.874,113.9029,10396.0
2024-08-19 13:30:00,118.33,118.34,118.23,118.23,8039.0,113.874,113.8836,113.7778,113.7778,8039.0
2024-08-19 13:35:00,118.2,118.27,118.14,118.27,25740.0,113.7489,113.8163,113.6912,113.8163,25740.0
2024-08-19 13:40:00,118.27,118.34,118.26,118.29,13968.0,113.8163,113.8836,113.8066,113.8355,13968.0
2024-08-19 13:45:00,118.3,118.38,118.3,118.36,26896.0,113.8451,113.9221,113.8451,113.9029,26896.0
2024-08-19 13:50:00,118.37,118.39,118.35,118.39,8299.0,113.9125,113.9317,113.8933,113.9317,8299.0
2024-08-19 13:55:00,118.4,118.43,118.39,118.43,11606.0,113.9414,113.9702,113.9317,113.9702,11606.0
2024-08-19 14:00:00,118.43,118.48,118.37,118.47,19732.0,113.9702,114.0184,113.9125,114.0087,19732.0
2024-08-19 14:05:00,118.46,118.5,118.37,118.39,39203.0,113.9991,114.0376,113.9125,113.9317,39203.0
2024-08-19 14:10:00,118.39,118.41,118.34,118.41,18636.0,113.9317,113.951,113.8836,113.951,18636.0
2024-08-19 14:15:00,118.42,118.44,118.38,118.4,34858.0,113.9606,113.9799,113.9221,113.9414,34858.0
2024-08-19 14:20:00,118.4,118.47,118.38,118.45,19550.0,113.9414,114.0087,113.9221,113.9895,19550.0
2024-08-19 14:25:00,118.45,118.47,118.4,118.47,30793.0,113.9895,114.0087,113.9414,114.0087,30793.0
2024-08-19 14:30:00,118.46,118.48,118.4,118.41,16145.0,113.9991,114.0184,113.9414,113.951,16145.0
2024-08-19 14:35:00,118.42,118.5,118.42,118.49,15257.0,113.9606,114.0376,113.9606,114.028,15257.0
2024-08-19 14:40:00,118.48,118.54,118.44,118.48,35162.0,114.0184,114.0761,113.9799,114.0184,35162.0
2024-08-19 14:45:00,118.47,118.49,118.37,118.37,27870.0,114.0087,114.028,113.9125,113.9125,27870.0
2024-08-19 14:50:00,118.37,118.4,118.36,118.37,17612.0,113.9125,113.9414,113.9029,113.9125,17612.0
2024-08-19 14:55:00,118.37,118.42,118.31,118.32,17576.0,113.9125,113.9606,113.8548,113.8644,17576.0
2024-08-19 15:00:00,118.3,118.36,118.27,118.35,49640.0,113.8451,113.9029,113.8163,113.8933,49640.0
2024-08-19 15:05:00,118.36,118.42,118.35,118.38,18085.0,113.9029,113.9606,113.8933,113.9221,18085.0
2024-08-19 15:10:00,118.37,118.42,118.32,118.41,23006.0,113.9125,113.9606,113.8644,113.951,23006.0
2024-08-19 15:15:00,118.4,118.42,118.35,118.4,21418.0,113.9414,113.9606,113.8933,113.9414,21418.0
2024-08-19 15:20:00,118.41,118.45,118.39,118.44,24973.0,113.951,113.9895,113.9317,113.9799,24973.0
2024-08-19 15:25:00,118.45,118.45,118.37,118.37,20878.0,113.9895,113.9895,113.9125,113.9125,20878.0
2024-08-19 15:30:00,118.35,118.46,118.35,118.39,35847.0,113.8933,113.9991,113.8933,113.9317,35847.0
2024-08-19 15:35:00,118.39,118.5,118.38,118.5,37561.0,113.9317,114.0376,113.9221,114.0376,37561.0
2024-08-19 15:40:00,118.5,118.56,118.48,118.54,54098.0,114.0376,114.0953,114.0184,114.0761,54098.0
2024-08-19 15:45:00,118.52,118.52,118.35,118.39,35998.0,114.0569,114.0569,113.8933,113.9317,35998.0
2024-08-19 15:50:00,118.38,118.39,118.17,118.21,60293.0,113.9221,113.9317,113.72,113.7585,60293.0
2024-08-19 15:55:00,118.22,118.46,118.09,118.45,286906.0,113.7681,113.9991,113.643,113.9895,286906.0
2024-08-20 09:30:00,118.46,119.1,118.45,118.76,95247.0,113.9991,114.615,113.9895,114.2878,95247.0
2024-08-20 09:35:00,118.73,118.73,118.37,118.58,22985.0,114.2589,114.2589,113.9125,114.1146,22985.0
2024-08-20 09:40:00,118.61,118.62,118.35,118.39,25082.0,114.1435,114.1531,113.8933,113.9317,25082.0
2024-08-20 09:45:00,118.38,118.55,118.3,118.42,19191.0,113.9221,114.0857,113.8451,113.9606,19191.0
2024-08-20 09:50:00,118.38,118.42,118.27,118.34,34979.0,113.9221,113.9606,113.8163,113.8836,34979.0
2024-08-20 09:55:00,118.32,118.45,118.22,118.4,25253.0,113.8644,113.9895,113.7681,113.9414,25253.0
2024-08-20 10:00:00,118.41,118.52,118.28,118.37,25296.0,113.951,114.0569,113.8259,113.9125,25296.0
2024-08-20 10:05:00,118.37,118.38,118.09,118.12,42018.0,113.9125,113.9221,113.643,113.6719,42018.0
2024-08-20 10:10:00,118.13,118.38,118.11,118.34,25560.0,113.6815,113.9221,113.6623,113.8836,25560.0
2024-08-20 10:15:00,118.34,118.49,118.34,118.43,18025.0,113.8836,114.028,113.8836,113.9702,18025.0
2024-08-20 10:20:00,118.44,118.59,118.44,118.51,17768.0,113.9799,114.1242,113.9799,114.0472,17768.0
2024-08-20 10:25:00,118.51,118.78,118.5,118.71,80588.0,114.0472,114.3071,114.0376,114.2397,80588.0
2024-08-20 10:30:00,118.71,118.8,118.63,118.7,37518.0,114.2397,114.3263,114.1627,114.2301,37518.0
2024-08-20 10:35:00,118.7,118.99,118.69,118.99,28038.0,114.2301,114.5092,114.2204,114.5092,28038.0
2024-08-20 10:40:00,118.98,119.04,118.89,119.0,30747.0,114.4995,114.5573,114.4129,114.5188,30747.0
2024-08-20 10:45:00,118.98,119.03,118.9,119.02,43597.0,114.4995,114.5476,114.4225,114.538,43597.0
2024-08-20 10:50:00,119.03,119.04,118.73,118.73,67810.0,114.5476,114.5573,114.2589,114.2589,67810.0
2024-08-20 10:55:00,118.72,118.74,118.51,118.74,76962.0,114.2493,114.2686,114.0472,114.2686,76962.0
2024-08-20 11:00:00,118.71,118.73,118.55,118.67,79373.0,114.2397,114.2589,114.0857,114.2012,79373.0
2024-08-20 11:05:00,118.67,118.87,118.65,118.86,29932.0,114.2012,114.3937,114.182,114.384,29932.0
2024-08-20 11:10:00,118.84,118.93,118.81,118.84,22570.0,114.3648,114.4514,114.3359,114.3648,22570.0
2024-08-20 11:15:00,118.84,118.99,118.82,118.91,74385.0,114.3648,114.5092,114.3456,114.4322,74385.0
2024-08-20 11:20:00,118.91,119.0,118.78,118.82,124787.0,114.4322,114.5188,114.3071,114.3456,124787.0
2024-08-20 11:25:00,118.85,119.0,118.84,118.97,26096.0,114.3744,114.5188,114.3648,114.4899,26096.0
2024-08-20 11:30:00,118.97,119.04,118.76,118.76,38683.0,114.4899,114.5573,114.2878,114.2878,38683.0
2024-08-20 11:35:00,118.74,118.74,118.61,118.67,5488.0,114.2686,114.2686,114.1435,114.2012,5488.0
2024-08-20 11:40:00,118.68,118.89,118.68,118.88,13907.0,114.2108,114.4129,114.2108,114.4033,13907.0
2024-08-20 11:45:00,118.93,118.98,118.86,118.93,14379.0,114.4514,114.4995,114.384,114.4514,14379.0
2024-08-20 11:50:00,118.95,119.0,118.86,118.92,17283.0,114.4707,114.5188,114.384,114.4418,17283.0
2024-08-20 11:55:00,118.93,119.05,118.93,118.98,8367.0,114.4514,114.5669,114.4514,114.4995,8367.0
2024-08-20 12:00:00,118.99,118.99,118.77,118.79,13007.0,114.5092,114.5092,114.2974,114.3167,13007.0
2024-08-20 12:05:00,118.81,118.82,118.68,118.79,8437.0,114.3359,114.3456,114.2108,114.3167,8437.0
2024-08-20 12:10:00,118.8,118.81,118.75,118.76,7384.0,114.3263,114.3359,114.2782,114.2878,7384.0
2024-08-20 12:15:00,118.78,118.82,118.76,118.77,10822.0,114.3071,114.3456,114.2878,114.2974,10822.0
2024-08-20 12:20:00,118.76,118.92,118.74,118.86,11239.0,114.2878,114.4418,114.2686,114.384,11239.0
2024-08-20 12:25:00,118.86,118.94,118.84,118.94,6636.0,114.384,114.461,114.3648,114.461,6636.0
2024-08-20 12:30:00,118.94,118.95,118.88,118.93,9585.0,114.461,114.4707,114.4033,114.4514,9585.0
2024-08-20 12:35:00,118.94,119.0,118.93,118.96,12689.0,114.461,114.5188,114.4514,114.4803,12689.0
2024-08-20 12:40:00,118.96,118.98,118.89,118.89,13733.0,114.4803,114.4995,114.4129,114.4129,13733.0
2024-08-20 12:45:00,118.88,118.89,118.83,118.86,6438.0,114.4033,114.4129,114.3552,114.384,6438.0
2024-08-20 12:50:00,118.87,118.91,118.8,118.91,10894.0,114.3937,114.4322,114.3263,114.4322,10894.0
2024-08-20 12:55:00,118.9,118.93,118.83,118.83,13895.0,114.4225,114.4514,114.3552,114.3552,13895.0
2024-08-20 13:00:00,118.84,118.86,118.68,118.73,16053.0,114.3648,114.384,114.2108,114.2589,16053.0
2024-08-20 13:05:00,118.73,118.75,118.65,118.71,27286.0,114.2589,114.2782,114.182,114.2397,27286.0
2024-08-20 13:10:00,118.68,118.83,118.66,118.8,13369.0,114.2108,114.3552,114.1916,114.3263,13369.0
2024-08-20 13:15:00,118.81,118.91,118.81,118.84,11182.0,114.3359,114.4322,114.3359,114.3648,11182.0
2024-08-20 13:20:00,118.82,118.88,118.8,118.83,7218.0,114.3456,114.4033,114.3263,114.3552,7218.0
2024-08-20 13:25:00,118.8,118.83,118.78,118.82,19419.0,114.3263,114.3552,114.3071,114.3456,19419.0
2024-08-20 13:30:00,118.83,118.87,118.81,118.84,9868.0,114.3552,114.3937,114.3359,114.3648,9868.0
2024-08-20 13:35:00,118.84,118.87,118.8,118.87,9284.0,114.3648,114.3937,114.3263,114.3937,9284.0
2024-08-20 13:40:00,118.87,118.9,118.82,118.82,13251.0,114.3937,114.4225,114.3456,114.3456,13251.0
2024-08-20 13:45:00,118.81,118.86,118.79,118.79,5731.0,114.3359,114.384,114.3167,114.3167,5731.0
2024-08-20 13:50:00,118.77,118.84,118.74,118.84,7496.0,114.2974,114.3648,114.2686,114.3648,7496.0
2024-08-20 13:55:00,118.82,118.83,118.8,118.82,7625.0,114.3456,114.3552,114.3263,114.3456,7625.0
2024-08-20 14:00:00,118.82,118.91,118.8,118.91,12027.0,114.3456,114.4322,114.3263,114.4322,12027.0
2024-08-20 14:05:00,118.9,118.91,118.84,118.9,19987.0,114.4225,114.4322,114.3648,114.4225,19987.0
2024-08-20 14:10:00,118.91,118.98,118.88,118.98,10365.0,114.4322,114.4995,114.4033,114.4995,10365.0
2024-08-20 14:15:00,118.97,119.01,118.94,119.0,16726.0,114.4899,114.5284,114.461,114.5188,16726.0
2024-08-20 14:20:00,119.01,119.05,118.99,119.03,15045.0,114.5284,114.5669,114.5092,114.5476,15045.0
2024-08-20 14:25:00,119.03,119.05,118.96,119.03,16755.0,114.5476,114.5669,114.4803,114.5476,16755.0
2024-08-20 14:30:00,119.02,119.03,118.9,118.91,15726.0,114.538,114.5476,114.4225,114.4322,15726.0
2024-08-20 14:35:00,118.91,118.98,118.91,118.97,10040.0,114.4322,114.4995,114.4322,114.4899,10040.0
2024-08-20 14:40:00,118.97,118.97,118.86,118.86,13295.0,114.4899,114.4899,114.384,114.384,13295.0
2024-08-20 14:45:00,118.85,118.91,118.83,118.9,13862.0,114.3744,114.4322,114.3552,114.4225,13862.0
2024-08-20 14:50:00,118.9,118.91,118.8,118.81,13321.0,114.4225,114.4322,114.3263,114.3359,13321.0
2024-08-20 14:55:00,118.81,118.81,118.65,118.66,6983.0,114.3359,114.3359,114.182,114.1916,6983.0
2024-08-20 15:00:00,118.67,118.67,118.61,118.63,17985.0,114.2012,114.2012,114.1435,114.1627,17985.0
2024-08-20 15:05:00,118.63,118.66,118.62,118.63,11942.0,114.1627,114.1916,114.1531,114.1627,11942.0
2024-08-20 15:10:00,118.62,118.64,118.56,118.57,32022.0,114.1531,114.1723,114.0953,114.105,32022.0
2024-08-20 15:15:00,118.58,118.62,118.5,118.6,13963.0,114.1146,114.1531,114.0376,114.1338,13963.0
2024-08-20 15:20:00,118.6,118.65,118.59,118.65,12887.0,114.1338,114.182,114.1242,114.182,12887.0
2024-08-20 15:25:00,118.64,118.69,118.63,118.66,12851.0,114.1723,114.2204,114.1627,114.1916,12851.0
2024-08-20 15:30:00,118.67,118.79,118.67,118.79,14377.0,114.2012,114.3167,114.2012,114.3167,14377.0
2024-08-20 15:35:00,118.79,118.8,118.67,118.67,14253.0,114.3167,114.3263,114.2012,114.2012,14253.0
2024-08-20 15:40:00,118.68,118.72,118.63,118.63,21801.0,114.2108,114.2493,114.1627,114.1627,21801.0
2024-08-20 15:45:00,118.64,118.76,118.63,118.75,23411.0,114.1723,114.2878,114.1627,114.2782,23411.0
2024-08-20 15:50:00,118.76,118.84,118.69,118.77,57603.0,114.2878,114.3648,114.2204,114.2974,57603.0
2024-08-20 15:55:00,118.74,119.02,118.65,118.98,250512.0,114.2686,114.538,114.182,114.4995,250512.0
2024-08-21 09:30:00,119.17,119.47,119.14,119.44,53277.0,114.6824,114.9711,114.6535,114.9422,53277.0
2024-08-21 09:35:00,119.44,119.54,119.36,119.53,32410.0,114.9422,115.0384,114.8652,115.0288,32410.0
2024-08-21 09:40:00,119.54,119.77,119.52,119.76,25691.0,115.0384,115.2598,115.0192,115.2502,25691.0
2024-08-21 09:45:00,119.74,119.79,119.56,119.72,30347.0,115.2309,115.279,115.0577,115.2117,30347.0
2024-08-21 09:50:00,119.68,119.92,119.64,119.75,31672.0,115.1732,115.4041,115.1347,115.2405,31672.0
2024-08-21 09:55:00,119.71,119.94,119.65,119.74,35799.0,115.202,115.4234,115.1443,115.2309,35799.0
2024-08-21 10:00:00,119.69,119.7,119.28,119.36,30159.0,115.1828,115.1924,114.7882,114.8652,30159.0
2024-08-21 10:05:00,119.37,119.39,119.04,119.04,15962.0,114.8748,114.8941,114.5573,114.5573,15962.0
2024-08-21 10:10:00,119.05,119.18,119.05,119.05,24615.0,114.5669,114.692,114.5669,114.5669,24615.0
2024-08-21 10:15:00,119.06,119.09,118.98,119.04,8880.0,114.5765,114.6054,114.4995,114.5573,8880.0
2024-08-21 10:20:00,119.03,119.04,118.96,119.0,21497.0,114.5476,114.5573,114.4803,114.5188,21497.0
2024-08-21 10:25:00,118.98,119.16,118.98,119.15,12537.0,114.4995,114.6728,114.4995,114.6631,12537.0
2024-08-21 10:30:00,119.15,119.45,119.14,119.43,47115.0,114.6631,114.9518,114.6535,114.9326,47115.0
2024-08-21 10:35:00,119.43,119.47,119.35,119.38,27011.0,114.9326,114.9711,114.8556,114.8845,27011.0
2024-08-21 10:40:00,119.41,119.61,119.39,119.61,17923.0,114.9133,115.1058,114.8941,115.1058,17923.0
2024-08-21 10:45:00,119.58,119.64,119.38,119.44,20183.0,115.0769,115.1347,114.8845,114.9422,20183.0
2024-08-21 10:50:00,119.45,119.46,119.28,119.29,20430.0,114.9518,114.9615,114.7882,114.7979,20430.0
2024-08-21 10:55:00,119.36,119.51,119.36,119.5,14735.0,114.8652,115.0096,114.8652,114.9999,14735.0
2024-08-21 11:00:00,119.46,119.49,119.39,119.42,14390.0,114.9615,114.9903,114.8941,114.923,14390.0
2024-08-21 11:05:00,119.43,119.48,119.37,119.37,16358.0,114.9326,114.9807,114.8748,114.8748,16358.0
2024-08-21 11:10:00,119.37,119.49,119.36,119.47,13522.0,114.8748,114.9903,114.8652,114.9711,13522.0
2024-08-21 11:15:00,119.47,119.58,119.46,119.54,20879.0,114.9711,115.0769,114.9615,115.0384,20879.0
2024-08-21 11:20:00,119.57,119.6,119.49,119.51,10970.0,115.0673,115.0962,114.9903,115.0096,10970.0
2024-08-21 11:25:00,119.52,119.58,119.51,119.52,12421.0,115.0192,115.0769,115.0096,115.0192,12421.0
2024-08-21 11:30:00,119.52,119.55,119.44,119.55,11685.0,115.0192,115.0481,114.9422,115.0481,11685.0
2024-08-21 11:35:00,119.56,119.59,119.5,119.59,15454.0,115.0577,115.0866,114.9999,115.0866,15454.0
2024-08-21 11:40:00,119.6,119.69,119.57,119.57,9694.0,115.0962,115.1828,115.0673,115.0673,9694.0
2024-08-21 11:45:00,119.57,119.61,119.48,119.48,12019.0,115.0673,115.1058,114.9807,114.9807,12019.0
2024-08-21 11:50:00,119.48,119.53,119.46,119.46,14875.0,114.9807,115.0288,114.9615,114.9615,14875.0
2024-08-21 11:55:00,119.45,119.45,119.37,119.41,11017.0,114.9518,114.9518,114.8748,114.9133,11017.0
2024-08-21 12:00:00,119.41,119.54,119.39,119.53,13751.0,114.9133,115.0384,114.8941,115.0288,13751.0
2024-08-21 12:05:00,119.55,119.55,119.47,119.53,14957.0,115.0481,115.0481,114.9711,115.0288,14957.0
2024-08-21 12:10:00,119.53,119.61,119.52,119.6,12816.0,115.0288,115.1058,115.0192,115.0962,12816.0
2024-08-21 12:15:00,119.59,119.62,119.56,119.61,16890.0,115.0866,115.1154,115.0577,115.1058,16890.0
2024-08-21 12:20:00,119.61,119.74,119.6,119.69,20035.0,115.1058,115.2309,115.0962,115.1828,20035.0
2024-08-21 12:25:00,119.7,119.77,119.68,119.75,13221.0,115.1924,115.2598,115.1732,115.2405,13221.0
2024-08-21 12:30:00,119.72,119.77,119.7,119.74,11549.0,115.2117,115.2598,115.1924,115.2309,11549.0
2024-08-21 12:35:00,119.76,119.82,119.73,119.82,6098.0,115.2502,115.3079,115.2213,115.3079,6098.0
2024-08-21 12:40:00,119.82,119.84,119.76,119.77,10392.0,115.3079,115.3271,115.2502,115.2598,10392.0
2024-08-21 12:45:00,119.77,119.84,119.75,119.84,16060.0,115.2598,115.3271,115.2405,115.3271,16060.0
2024-08-21 12:50:00,119.85,119.88,119.83,119.85,20114.0,115.3368,115.3656,115.3175,115.3368,20114.0
2024-08-21 12:55:00,119.84,119.87,119.79,119.87,15745.0,115.3271,115.356,115.279,115.356,15745.0
2024-08-21 13:00:00,119.86,119.91,119.82,119.88,11166.0,115.3464,115.3945,115.3079,115.3656,11166.0
2024-08-21 13:05:00,119.87,119.89,119.8,119.8,13457.0,115.356,115.3753,115.2886,115.2886,13457.0
2024-08-21 13:10:00,119.79,119.87,119.77,119.8,12135.0,115.279,115.356,115.2598,115.2886,12135.0
2024-08-21 13:15:00,119.81,119.82,119.7,119.74,10320.0,115.2983,115.3079,115.1924,115.2309,10320.0
2024-08-21 13:20:00,119.72,119.79,119.66,119.68,11866.0,115.2117,115.279,115.1539,115.1732,11866.0
2024-08-21 13:25:00,119.67,119.76,119.66,119.73,7180.0,115.1635,115.2502,115.1539,115.2213,7180.0
2024-08-21 13:30:00,119.75,119.78,119.67,119.71,9945.0,115.2405,115.2694,115.1635,115.202,9945.0
2024-08-21 13:35:00,119.72,119.75,119.68,119.71,10026.0,115.2117,115.2405,115.1732,115.202,10026.0
2024-08-21 13:40:00,119.72,119.75,119.69,119.75,9931.0,115.2117,115.2405,115.1828,115.2405,9931.0
2024-08-21 13:45:00,119.75,119.79,119.7,119.76,14562.0,115.2405,115.279,115.1924,115.2502,14562.0
2024-08-21 13:50:00,119.76,119.84,119.76,119.84,22948.0,115.2502,115.3271,115.2502,115.3271,22948.0
2024-08-21 13:55:00,119.84,119.87,119.79,119.85,11438.0,115.3271,115.356,115.279,115.3368,11438.0
2024-08-21 14:00:00,119.85,119.87,119.81,119.86,16147.0,115.3368,115.356,115.2983,115.3464,16147.0
2024-08-21 14:05:00,119.86,119.9,119.83,119.88,13068.0,115.3464,115.3849,115.3175,115.3656,13068.0
2024-08-21 14:10:00,119.88,119.94,119.83,119.86,21166.0,115.3656,115.4234,115.3175,115.3464,21166.0
2024-08-21 14:15:00,119.86,119.89,119.82,119.86,20715.0,115.3464,115.3753,115.3079,115.3464,20715.0
2024-08-21 14:20:00,119.87,119.94,119.87,119.88,19349.0,115.356,115.4234,115.356,115.3656,19349.0
2024-08-21 14:25:00,119.89,119.92,119.82,119.92,13563.0,115.3753,115.4041,115.3079,115.4041,13563.0
2024-08-21 14:30:00,119.91,119.97,119.89,119.95,18040.0,115.3945,115.4522,115.3753,115.433,18040.0
2024-08-21 14:35:00,119.95,119.98,119.93,119.96,19205.0,115.433,115.4619,115.4138,115.4426,19205.0
2024-08-21 14:40:00,119.98,119.99,119.93,119.95,23968.0,115.4619,115.4715,115.4138,115.433,23968.0
2024-08-21 14:45:00,119.95,119.99,119.87,119.87,15937.0,115.433,115.4715,115.356,115.356,15937.0
2024-08-21 14:50:00,119.87,119.9,119.85,119.88,16488.0,115.356,115.3849,115.3368,115.3656,16488.0
2024-08-21 14:55:00,119.87,119.94,119.79,119.91,28167.0,115.356,115.4234,115.279,115.3945,28167.0
2024-08-21 15:00:00,119.91,119.93,119.84,119.88,17491.0,115.3945,115.4138,115.3271,115.3656,17491.0
2024-08-21 15:05:00,119.89,119.89,119.79,119.81,14422.0,115.3753,115.3753,115.279,115.2983,14422.0
2024-08-21 15:10:00,119.84,119.86,119.73,119.85,23838.0,115.3271,115.3464,115.2213,115.3368,23838.0
2024-08-21 15:15:00,119.85,119.86,119.79,119.82,12722.0,115.3368,115.3464,115.279,115.3079,12722.0
2024-08-21 15:20:00,119.82,119.84,119.77,119.78,17122.0,115.3079,115.3271,115.2598,115.2694,17122.0
2024-08-21 15:25:00,119.77,119.84,119.71,119.82,24334.0,115.2598,115.3271,115.202,115.3079,24334.0
2024-08-21 15:30:00,119.82,119.82,119.72,119.72,25946.0,115.3079,115.3079,115.2117,115.2117,25946.0
2024-08-21 15:35:00,119.73,119.79,119.68,119.77,26594.0,115.2213,115.279,115.1732,115.2598,26594.0
2024-08-21 15:40:00,119.78,119.86,119.75,119.83,38206.0,115.2694,115.3464,115.2405,115.3175,38206.0
2024-08-21 15:45:00,119.81,119.81,119.67,119.75,25605.0,115.2983,115.2983,115.1635,115.2405,25605.0
2024-08-21 15:50:00,119.76,119.93,119.76,119.91,69998.0,115.2502,115.4138,115.2502,115.3945,69998.0
2024-08-21 15:55:00,119.93,120.09,119.89,119.99,298520.0,115.4138,115.5677,115.3753,115.4715,298520.0
2024-08-22 09:30:00,120.01,120.05,119.81,119.85,46571.0,115.4907,115.5292,115.2983,115.3368,46571.0
2024-08-22 09:35:00,119.83,120.09,119.7,119.99,22308.0,115.3175,115.5677,115.1924,115.4715,22308.0
2024-08-22 09:40:00,120.0,120.12,119.99,120.09,28563.0,115.4811,115.5966,115.4715,115.5677,28563.0
2024-08-22 09:45:00,120.13,120.15,119.95,120.09,20861.0,115.6062,115.6255,115.433,115.5677,20861.0
2024-08-22 09:50:00,120.07,120.21,120.02,120.04,18540.0,115.5485,115.6832,115.5004,115.5196,18540.0
2024-08-22 09:55:00,120.03,120.04,119.91,120.03,16327.0,115.51,115.5196,115.3945,115.51,16327.0
2024-08-22 10:00:00,120.07,120.07,119.69,119.69,12134.0,115.5485,115.5485,115.1828,115.1828,12134.0
2024-08-22 10:05:00,119.69,119.69,119.44,119.54,20399.0,115.1828,115.1828,114.9422,115.0384,20399.0
2024-08-22 10:10:00,119.56,119.7,119.54,119.66,22961.0,115.0577,115.1924,115.0384,115.1539,22961.0
2024-08-22 10:15:00,119.65,119.78,119.58,119.75,25865.0,115.1443,115.2694,115.0769,115.2405,25865.0
2024-08-22 10:20:00,119.76,119.81,119.65,119.65,20470.0,115.2502,115.2983,115.1443,115.1443,20470.0
2024-08-22 10:25:00,119.66,119.81,119.65,119.74,22301.0,115.1539,115.2983,115.1443,115.2309,22301.0
2024-08-22 10:30:00,119.74,119.8,119.66,119.73,17026.0,115.2309,115.2886,115.1539,115.2213,17026.0
2024-08-22 10:35:00,119.7,119.83,119.69,119.75,21568.0,115.1924,115.3175,115.1828,115.2405,21568.0
2024-08-22 10:40:00,119.74,119.78,119.67,119.69,20090.0,115.2309,115.2694,115.1635,115.1828,20090.0
2024-08-22 10:45:00,119.69,119.84,119.67,119.79,15164.0,115.1828,115.3271,115.1635,115.279,15164.0
2024-08-22 10:50:00,119.8,119.86,119.74,119.84,173799.0,115.2886,115.3464,115.2309,115.3271,173799.0
2024-08-22 10:55:00,119.83,119.84,119.62,119.64,12340.0,115.3175,115.3271,115.1154,115.1347,12340.0
2024-08-22 11:00:00,119.66,119.71,119.62,119.69,55663.0,115.1539,115.202,115.1154,115.1828,55663.0
2024-08-22 11:05:00,119.69,119.73,119.48,119.48,85057.0,115.1828,115.2213,114.9807,114.9807,85057.0
2024-08-22 11:10:00,119.48,119.51,119.37,119.38,19701.0,114.9807,115.0096,114.8748,114.8845,19701.0
2024-08-22 11:15:00,119.36,119.42,119.33,119.39,16549.0,114.8652,114.923,114.8363,114.8941,16549.0
2024-08-22 11:20:00,119.4,119.52,119.33,119.51,18196.0,114.9037,115.0192,114.8363,115.0096,18196.0
2024-08-22 11:25:00,119.52,119.54,119.3,119.37,51398.0,115.0192,115.0384,114.8075,114.8748,51398.0
2024-08-22 11:30:00,119.4,119.66,119.38,119.61,11477.0,114.9037,115.1539,114.8845,115.1058,11477.0
2024-08-22 11:35:00,119.61,119.7,119.52,119.66,13471.0,115.1058,115.1924,115.0192,115.1539,13471.0
2024-08-22 11:40:00,119.64,119.73,119.55,119.73,19326.0,115.1347,115.2213,115.0481,115.2213,19326.0
2024-08-22 11:45:00,119.7,119.75,119.51,119.62,12387.0,115.1924,115.2405,115.0096,115.1154,12387.0
2024-08-22 11:50:00,119.64,119.68,119.54,119.63,16277.0,115.1347,115.1732,115.0384,115.1251,16277.0
2024-08-22 11:55:00,119.63,119.63,119.53,119.53,6806.0,115.1251,115.1251,115.0288,115.0288,6806.0
2024-08-22 12:00:00,119.55,119.64,119.49,119.64,13685.0,115.0481,115.1347,114.9903,115.1347,13685.0
2024-08-22 12:05:00,119.63,119.64,119.47,119.52,15684.0,115.1251,115.1347,114.9711,115.0192,15684.0
2024-08-22 12:10:00,119.53,119.58,119.5,119.53,39835.0,115.0288,115.0769,114.9999,115.0288,39835.0
2024-08-22 12:15:00,119.57,119.62,119.49,119.6,7685.0,115.0673,115.1154,114.9903,115.0962,7685.0
2024-08-22 12:20:00,119.62,119.65,119.52,119.57,9011.0,115.1154,115.1443,115.0192,115.0673,9011.0
2024-08-22 12:25:00,119.58,119.6,119.52,119.54,6615.0,115.0769,115.0962,115.0192,115.0384,6615.0
2024-08-22 12:30:00,119.54,119.62,119.47,119.54,22750.0,115.0384,115.1154,114.9711,115.0384,22750.0
2024-08-22 12:35:00,119.54,119.6,119.51,119.51,29016.0,115.0384,115.0962,115.0096,115.0096,29016.0
2024-08-22 12:40:00,119.56,119.58,119.45,119.48,11408.0,115.0577,115.0769,114.9518,114.9807,11408.0
2024-08-22 12:45:00,119.49,119.55,119.48,119.51,10653.0,114.9903,115.0481,114.9807,115.0096,10653.0
2024-08-22 12:50:00,119.53,119.54,119.44,119.45,8526.0,115.0288,115.0384,114.9422,114.9518,8526.0
2024-08-22 12:55:00,119.44,119.45,119.4,119.4,11318.0,114.9422,114.9518,114.9037,114.9037,11318.0
2024-08-22 13:00:00,119.42,119.42,119.34,119.35,23580.0,114.923,114.923,114.846,114.8556,23580.0
2024-08-22 13:05:00,119.33,119.44,119.32,119.4,15335.0,114.8363,114.9422,114.8267,114.9037,15335.0
2024-08-22 13:10:00,119.42,119.52,119.37,119.45,51150.0,114.923,115.0192,114.8748,114.9518,51150.0
2024-08-22 13:15:00,119.44,119.5,119.42,119.45,24676.0,114.9422,114.9999,114.923,114.9518,24676.0
2024-08-22 13:20:00,119.45,119.48,119.42,119.46,6575.0,114.9518,114.9807,114.923,114.9615,6575.0
2024-08-22 13:25:00,119.45,119.46,119.35,119.39,12305.0,114.9518,114.9615,114.8556,114.8941,12305.0
2024-08-22 13:30:00,119.37,119.38,119.25,119.37,16406.0,114.8748,114.8845,114.7594,114.8748,16406.0
2024-08-22 13:35:00,119.35,119.47,119.33,119.45,20951.0,114.8556,114.9711,114.8363,114.9518,20951.0
2024-08-22 13:40:00,119.43,119.44,119.32,119.39,15412.0,114.9326,114.9422,114.8267,114.8941,15412.0
2024-08-22 13:45:00,119.39,119.41,119.36,119.38,10167.0,114.8941,114.9133,114.8652,114.8845,10167.0
2024-08-22 13:50:00,119.38,119.38,119.18,119.23,19021.0,114.8845,114.8845,114.692,114.7401,19021.0
2024-08-22 13:55:00,119.24,119.24,119.1,119.15,15068.0,114.7497,114.7497,114.615,114.6631,15068.0
2024-08-22 14:00:00,119.15,119.21,119.15,119.2,19975.0,114.6631,114.7209,114.6631,114.7112,19975.0
2024-08-22 14:05:00,119.21,119.34,119.16,119.33,29643.0,114.7209,114.846,114.6728,114.8363,29643.0
2024-08-22 14:10:00,119.33,119.41,119.29,119.41,65767.0,114.8363,114.9133,114.7979,114.9133,65767.0
2024-08-22 14:15:00,119.45,119.48,119.41,119.45,16960.0,114.9518,114.9807,114.9133,114.9518,16960.0
2024-08-22 14:20:00,119.45,119.52,119.45,119.48,16904.0,114.9518,115.0192,114.9518,114.9807,16904.0
2024-08-22 14:25:00,119.48,119.49,119.39,119.41,25519.0,114.9807,114.9903,114.8941,114.9133,25519.0
2024-08-22 14:30:00,119.4,119.48,119.36,119.45,16681.0,114.9037,114.9807,114.8652,114.9518,16681.0
2024-08-22 14:35:00,119.45,119.47,119.36,119.39,22974.0,114.9518,114.9711,114.8652,114.8941,22974.0
2024-08-22 14:40:00,119.37,119.39,119.28,119.29,17547.0,114.8748,114.8941,114.7882,114.7979,17547.0
2024-08-22 14:45:00,119.3,119.34,119.25,119.29,39660.0,114.8075,114.846,114.7594,114.7979,39660.0
2024-08-22 14:50:00,119.3,119.37,119.29,119.35,16767.0,114.8075,114.8748,114.7979,114.8556,16767.0
2024-08-22 14:55:00,119.35,119.37,119.23,119.25,15361.0,114.8556,114.8748,114.7401,114.7594,15361.0
2024-08-22 15:00:00,119.26,119.33,119.25,119.29,21022.0,114.769,114.8363,114.7594,114.7979,21022.0
2024-08-22 15:05:00,119.29,119.36,119.28,119.33,13362.0,114.7979,114.8652,114.7882,114.8363,13362.0
2024-08-22 15:10:00,119.35,119.56,119.35,119.56,123587.0,114.8556,115.0577,114.8556,115.0577,123587.0
2024-08-22 15:15:00,119.56,119.58,119.5,119.52,13507.0,115.0577,115.0769,114.9999,115.0192,13507.0
2024-08-22 15:20:00,119.53,119.54,119.5,119.51,19083.0,115.0288,115.0384,114.9999,115.0096,19083.0
2024-08-22 15:25:00,119.52,119.56,119.47,119.55,18735.0,115.0192,115.0577,114.9711,115.0481,18735.0
2024-08-22 15:30:00,119.55,119.67,119.53,119.61,25841.0,115.0481,115.1635,115.0288,115.1058,25841.0
2024-08-22 15:35:00,119.6,119.63,119.56,119.58,25797.0,115.0962,115.1251,115.0577,115.0769,25797.0
2024-08-22 15:40:00,119.58,119.7,119.51,119.69,35375.0,115.0769,115.1924,115.0096,115.1828,35375.0
2024-08-22 15:45:00,119.7,119.8,119.68,119.75,165246.0,115.1924,115.2886,115.1732,115.2405,165246.0
2024-08-22 15:50:00,119.75,119.9,119.75,119.76,47866.0,115.2405,115.3849,115.2405,115.2502,47866.0
2024-08-22 15:55:00,119.77,120.14,119.69,120.13,218400.0,115.2598,115.6158,115.1828,115.6062,218400.0
2024-08-23 09:30:00,120.1,120.15,119.78,120.1,44366.0,115.5774,115.6255,115.2694,115.5774,44366.0
2024-08-23 09:35:00,120.05,120.27,119.88,119.89,19394.0,115.5292,115.741,115.3656,115.3753,19394.0
2024-08-23 09:40:00,119.9,119.94,119.66,119.68,13093.0,115.3849,115.4234,115.1539,115.1732,13093.0
2024-08-23 09:45:00,119.71,119.77,119.6,119.77,5980.0,115.202,115.2598,115.0962,115.2598,5980.0
2024-08-23 09:50:00,119.71,119.87,119.62,119.87,8555.0,115.202,115.356,115.1154,115.356,8555.0
2024-08-23 09:55:00,119.92,119.95,119.85,119.89,10268.0,115.4041,115.433,115.3368,115.3753,10268.0
2024-08-23 10:00:00,119.89,119.96,119.72,119.84,21434.0,115.3753,115.4426,115.2117,115.3271,21434.0
2024-08-23 10:05:00,119.89,119.92,119.75,119.81,18288.0,115.3753,115.4041,115.2405,115.2983,18288.0
2024-08-23 10:10:00,119.81,119.94,119.81,119.87,13116.0,115.2983,115.4234,115.2983,115.356,13116.0
2024-08-23 10:15:00,119.85,119.89,119.65,119.68,13401.0,115.3368,115.3753,115.1443,115.1732,13401.0
2024-08-23 10:20:00,119.7,119.82,119.69,119.8,4681.0,115.1924,115.3079,115.1828,115.2886,4681.0
2024-08-23 10:25:00,119.8,119.9,119.76,119.82,15298.0,115.2886,115.3849,115.2502,115.3079,15298.0
2024-08-23 10:30:00,119.8,119.83,119.63,119.64,15238.0,115.2886,115.3175,115.1251,115.1347,15238.0
2024-08-23 10:35:00,119.63,119.81,119.57,119.79,14024.0,115.1251,115.2983,115.0673,115.279,14024.0
2024-08-23 10:40:00,119.79,119.86,119.75,119.82,9834.0,115.279,115.3464,115.2405,115.3079,9834.0
2024-08-23 10:45:00,119.82,119.93,119.81,119.86,20765.0,115.3079,115.4138,115.2983,115.3464,20765.0
2024-08-23 10:50:00,119.87,119.95,119.86,119.94,14779.0,115.356,115.433,115.3464,115.4234,14779.0
2024-08-23 10:55:00,119.93,119.96,119.8,119.9,17313.0,115.4138,115.4426,115.2886,115.3849,17313.0
2024-08-23 11:00:00,119.84,119.87,119.73,119.75,19663.0,115.3271,115.356,115.2213,115.2405,19663.0
2024-08-23 11:05:00,119.74,119.83,119.7,119.78,25716.0,115.2309,115.3175,115.1924,115.2694,25716.0
2024-08-23 11:10:00,119.79,119.92,119.72,119.91,5967.0,115.279,115.4041,115.2117,115.3945,5967.0
2024-08-23 11:15:00,119.89,119.92,119.78,119.8,17046.0,115.3753,115.4041,115.2694,115.2886,17046.0
2024-08-23 11:20:00,119.8,119.81,119.68,119.73,7115.0,115.2886,115.2983,115.1732,115.2213,7115.0
2024-08-23 11:25:00,119.73,119.79,119.69,119.76,7266.0,115.2213,115.279,115.1828,115.2502,7266.0
2024-08-23 11:30:00,119.76,119.93,119.76,119.93,8437.0,115.2502,115.4138,115.2502,115.4138,8437.0
2024-08-23 11:35:00,119.92,119.95,119.88,119.89,17100.0,115.4041,115.433,115.3656,115.3753,17100.0
2024-08-23 11:40:00,119.91,120.0,119.88,119.9,9905.0,115.3945,115.4811,115.3656,115.3849,9905.0
2024-08-23 11:45:00,119.84,119.93,119.82,119.9,6146.0,115.3271,115.4138,115.3079,115.3849,6146.0
2024-08-23 11:50:00,119.88,119.88,119.75,119.77,9647.0,115.3656,115.3656,115.2405,115.2598,9647.0
2024-08-23 11:55:00,119.77,119.82,119.68,119.68,6073.0,115.2598,115.3079,115.1732,115.1732,6073.0
2024-08-23 12:00:00,119.67,119.69,119.58,119.69,8828.0,115.1635,115.1828,115.0769,115.1828,8828.0
2024-08-23 12:05:00,119.69,119.73,119.61,119.69,15473.0,115.1828,115.2213,115.1058,115.1828,15473.0
2024-08-23 12:10:00,119.69,119.85,119.68,119.77,10773.0,115.1828,115.3368,115.1732,115.2598,10773.0
2024-08-23 12:15:00,119.74,119.81,119.71,119.8,8967.0,115.2309,115.2983,115.202,115.2886,8967.0
2024-08-23 12:20:00,119.79,119.82,119.72,119.73,6118.0,115.279,115.3079,115.2117,115.2213,6118.0
2024-08-23 12:25:00,119.7,119.72,119.58,119.68,9163.0,115.1924,115.2117,115.0769,115.1732,9163.0
2024-08-23 12:30:00,119.68,119.77,119.65,119.77,6323.0,115.1732,115.2598,115.1443,115.2598,6323.0
2024-08-23 12:35:00,119.74,119.78,119.74,119.75,4382.0,115.2309,115.2694,115.2309,115.2405,4382.0
2024-08-23 12:40:00,119.74,119.75,119.64,119.66,4301.0,115.2309,115.2405,115.1347,115.1539,4301.0
2024-08-23 12:45:00,119.66,119.73,119.63,119.73,5704.0,115.1539,115.2213,115.1251,115.2213,5704.0
2024-08-23 12:50:00,119.74,119.86,119.74,119.85,10864.0,115.2309,115.3464,115.2309,115.3368,10864.0
2024-08-23 12:55:00,119.86,119.93,119.84,119.92,6456.0,115.3464,115.4138,115.3271,115.4041,6456.0
2024-08-23 13:00:00,119.92,119.98,119.92,119.95,4185.0,115.4041,115.4619,115.4041,115.433,4185.0
2024-08-23 13:05:00,119.94,119.97,119.91,119.94,6630.0,115.4234,115.4522,115.3945,115.4234,6630.0
2024-08-23 13:10:00,119.93,120.0,119.92,120.0,8697.0,115.4138,115.4811,115.4041,115.4811,8697.0
2024-08-23 13:15:00,119.99,120.02,119.97,119.97,9738.0,115.4715,115.5004,115.4522,115.4522,9738.0
2024-08-23 13:20:00,119.97,120.03,119.95,120.02,3406.0,115.4522,115.51,115.433,115.5004,3406.0
2024-08-23 13:25:00,120.0,120.03,119.96,120.0,21533.0,115.4811,115.51,115.4426,115.4811,21533.0
2024-08-23 13:30:00,119.99,120.0,119.85,119.89,8473.0,115.4715,115.4811,115.3368,115.3753,8473.0
2024-08-23 13:35:00,119.89,119.96,119.87,119.93,8889.0,115.3753,115.4426,115.356,115.4138,8889.0
2024-08-23 13:40:00,119.93,119.94,119.86,119.93,9679.0,115.4138,115.4234,115.3464,115.4138,9679.0
2024-08-23 13:45:00,119.93,119.98,119.91,119.97,6540.0,115.4138,115.4619,115.3945,115.4522,6540.0
2024-08-23 13:50:00,119.97,119.97,119.88,119.95,7391.0,115.4522,115.4522,115.3656,115.433,7391.0
2024-08-23 13:55:00,119.96,119.99,119.94,119.97,20421.0,115.4426,115.4715,115.4234,115.4522,20421.0
2024-08-23 14:00:00,119.96,120.01,119.94,119.99,14770.0,115.4426,115.4907,115.4234,115.4715,14770.0
2024-08-23 14:05:00,119.98,119.98,119.94,119.94,9423.0,115.4619,115.4619,115.4234,115.4234,9423.0
2024-08-23 14:10:00,119.94,119.94,119.85,119.9,25021.0,115.4234,115.4234,115.3368,115.3849,25021.0
2024-08-23 14:15:00,119.89,119.89,119.83,119.85,5054.0,115.3753,115.3753,115.3175,115.3368,5054.0
2024-08-23 14:20:00,119.85,119.91,119.8,119.81,10414.0,115.3368,115.3945,115.2886,115.2983,10414.0
2024-08-23 14:25:00,119.82,119.93,119.82,119.92,7033.0,115.3079,115.4138,115.3079,115.4041,7033.0
2024-08-23 14:30:00,119.9,119.9,119.81,119.81,14330.0,115.3849,115.3849,115.2983,115.2983,14330.0
2024-08-23 14:35:00,119.81,119.9,119.8,119.82,8685.0,115.2983,115.3849,115.2886,115.3079,8685.0
2024-08-23 14:40:00,119.82,119.88,119.82,119.86,10815.0,115.3079,115.3656,115.3079,115.3464,10815.0
2024-08-23 14:45:00,119.86,119.93,119.86,119.88,9250.0,115.3464,115.4138,115.3464,115.3656,9250.0
2024-08-23 14:50:00,119.88,119.9,119.85,119.86,15410.0,115.3656,115.3849,115.3368,115.3464,15410.0
2024-08-23 14:55:00,119.86,119.91,119.85,119.91,12691.0,115.3464,115.3945,115.3368,115.3945,12691.0
2024-08-23 15:00:00,119.92,119.94,119.8,119.93,55847.0,115.4041,115.4234,115.2886,115.4138,55847.0
2024-08-23 15:05:00,119.94,120.04,119.93,120.04,12422.0,115.4234,115.5196,115.4138,115.5196,12422.0
2024-08-23 15:10:00,120.05,120.08,120.02,120.06,14569.0,115.5292,115.5581,115.5004,115.5389,14569.0
2024-08-23 15:15:00,120.05,120.09,120.04,120.08,11466.0,115.5292,115.5677,115.5196,115.5581,11466.0
2024-08-23 15:20:00,120.08,120.19,120.08,120.16,11500.0,115.5581,115.664,115.5581,115.6351,11500.0
2024-08-23 15:25:00,120.16,120.18,120.08,120.11,18134.0,115.6351,115.6543,115.5581,115.587,18134.0
2024-08-23 15:30:00,120.09,120.16,120.07,120.16,19195.0,115.5677,115.6351,115.5485,115.6351,19195.0
2024-08-23 15:35:00,120.17,120.18,119.91,119.92,32226.0,115.6447,115.6543,115.3945,115.4041,32226.0
2024-08-23 15:40:00,119.93,120.0,119.93,119.97,18973.0,115.4138,115.4811,115.4138,115.4522,18973.0
2024-08-23 15:45:00,119.96,120.02,119.94,119.95,46246.0,115.4426,115.5004,115.4234,115.433,46246.0
2024-08-23 15:50:00,119.97,120.06,119.86,120.06,67250.0,115.4522,115.5389,115.3464,115.5389,67250.0
2024-08-23 15:55:00,120.07,120.22,119.96,120.12,198194.0,115.5485,115.6928,115.4426,115.5966,198194.0
2024-08-26 09:30:00,120.03,120.48,120.03,120.36,55262.0,115.51,115.943,115.51,115.8276,55262.0
2024-08-26 09:35:00,120.37,120.65,120.3,120.5,9010.0,115.8372,116.1066,115.7698,115.9623,9010.0
2024-08-26 09:40:00,120.57,120.67,120.43,120.61,9922.0,116.0297,116.1259,115.8949,116.0681,9922.0
2024-08-26 09:45:00,120.65,120.89,120.65,120.88,10159.0,116.1066,116.3376,116.1066,116.328,10159.0
2024-08-26 09:50:00,120.9,120.96,120.72,120.9,10788.0,116.3472,116.405,116.174,116.3472,10788.0
2024-08-26 09:55:00,120.92,121.09,120.9,121.09,47686.0,116.3665,116.5301,116.3472,116.5301,47686.0
2024-08-26 10:00:00,121.06,121.21,121.05,121.18,16708.0,116.5012,116.6456,116.4916,116.6167,16708.0
2024-08-26 10:05:00,121.2,121.22,121.06,121.16,19671.0,116.6359,116.6552,116.5012,116.5974,19671.0
2024-08-26 10:10:00,121.22,121.26,121.11,121.2,41280.0,116.6552,116.6937,116.5493,116.6359,41280.0
2024-08-26 10:15:00,121.21,121.39,121.21,121.35,15332.0,116.6456,116.8188,116.6456,116.7803,15332.0
2024-08-26 10:20:00,121.34,121.43,121.29,121.39,13282.0,116.7707,116.8573,116.7225,116.8188,13282.0
2024-08-26 10:25:00,121.37,121.37,121.24,121.28,9608.0,116.7995,116.7995,116.6744,116.7129,9608.0
2024-08-26 10:30:00,121.28,121.49,121.25,121.48,29405.0,116.7129,116.915,116.684,116.9054,29405.0
2024-08-26 10:35:00,121.49,121.57,121.43,121.53,21564.0,116.915,116.992,116.8573,116.9535,21564.0
2024-08-26 10:40:00,121.53,121.53,121.31,121.33,11226.0,116.9535,116.9535,116.7418,116.761,11226.0
2024-08-26 10:45:00,121.3,121.34,121.1,121.15,77074.0,116.7322,116.7707,116.5397,116.5878,77074.0
2024-08-26 10:50:00,121.16,121.21,121.11,121.13,14410.0,116.5974,116.6456,116.5493,116.5686,14410.0
2024-08-26 10:55:00,121.13,121.14,121.03,121.06,8333.0,116.5686,116.5782,116.4723,116.5012,8333.0
2024-08-26 11:00:00,121.07,121.09,121.02,121.05,6330.0,116.5108,116.5301,116.4627,116.4916,6330.0
2024-08-26 11:05:00,121.07,121.14,121.03,121.07,12456.0,116.5108,116.5782,116.4723,116.5108,12456.0
2024-08-26 11:10:00,121.09,121.17,121.08,121.14,25445.0,116.5301,116.6071,116.5204,116.5782,25445.0
2024-08-26 11:15:00,121.15,121.18,121.02,121.07,24675.0,116.5878,116.6167,116.4627,116.5108,24675.0
2024-08-26 11:20:00,121.05,121.05,120.86,120.88,21648.0,116.4916,116.4916,116.3087,116.328,21648.0
2024-08-26 11:25:00,120.87,120.92,120.83,120.83,11838.0,116.3184,116.3665,116.2799,116.2799,11838.0
2024-08-26 11:30:00,120.83,120.92,120.79,120.92,28108.0,116.2799,116.3665,116.2414,116.3665,28108.0
2024-08-26 11:35:00,120.91,121.03,120.88,121.03,20446.0,116.3568,116.4723,116.328,116.4723,20446.0
2024-08-26 11:40:00,121.04,121.07,120.98,121.01,11243.0,116.482,116.5108,116.4242,116.4531,11243.0
2024-08-26 11:45:00,121.01,121.07,121.0,121.03,25913.0,116.4531,116.5108,116.4435,116.4723,25913.0
2024-08-26 11:50:00,121.02,121.16,121.02,121.13,22112.0,116.4627,116.5974,116.4627,116.5686,22112.0
2024-08-26 11:55:00,121.15,121.17,121.08,121.12,19542.0,116.5878,116.6071,116.5204,116.5589,19542.0
2024-08-26 12:00:00,121.1,121.16,121.09,121.13,8518.0,116.5397,116.5974,116.5301,116.5686,8518.0
2024-08-26 12:05:00,121.13,121.17,121.1,121.13,26806.0,116.5686,116.6071,116.5397,116.5686,26806.0
2024-08-26 12:10:00,121.14,121.23,121.14,121.19,21696.0,116.5782,116.6648,116.5782,116.6263,21696.0
2024-08-26 12:15:00,121.17,121.22,121.15,121.21,17731.0,116.6071,116.6552,116.5878,116.6456,17731.0
2024-08-26 12:20:00,121.22,121.22,121.13,121.15,16301.0,116.6552,116.6552,116.5686,116.5878,16301.0
2024-08-26 12:25:00,121.15,121.26,121.13,121.26,15928.0,116.5878,116.6937,116.5686,116.6937,15928.0
2024-08-26 12:30:00,121.27,121.27,121.07,121.11,26117.0,116.7033,116.7033,116.5108,116.5493,26117.0
2024-08-26 12:35:00,121.12,121.17,121.07,121.17,8076.0,116.5589,116.6071,116.5108,116.6071,8076.0
2024-08-26 12:40:00,121.16,121.18,121.07,121.17,16589.0,116.5974,116.6167,116.5108,116.6071,16589.0
2024-08-26 12:45:00,121.16,121.25,121.16,121.25,5692.0,116.5974,116.684,116.5974,116.684,5692.0
2024-08-26 12:50:00,121.24,121.36,121.24,121.36,5674.0,116.6744,116.7899,116.6744,116.7899,5674.0
2024-08-26 12:55:00,121.36,121.39,121.32,121.38,12264.0,116.7899,116.8188,116.7514,116.8092,12264.0
2024-08-26 13:00:00,121.4,121.47,121.4,121.43,6499.0,116.8284,116.8958,116.8284,116.8573,6499.0
2024-08-26 13:05:00,121.43,121.46,121.41,121.45,10240.0,116.8573,116.8861,116.838,116.8765,10240.0
2024-08-26 13:10:00,121.46,121.5,121.44,121.48,5864.0,116.8861,116.9246,116.8669,116.9054,5864.0
2024-08-26 13:15:00,121.49,121.51,121.46,121.47,16741.0,116.915,116.9343,116.8861,116.8958,16741.0
2024-08-26 13:20:00,121.5,121.55,121.47,121.51,8388.0,116.9246,116.9727,116.8958,116.9343,8388.0
2024-08-26 13:25:00,121.5,121.55,121.47,121.48,9906.0,116.9246,116.9727,116.8958,116.9054,9906.0
2024-08-26 13:30:00,121.5,121.57,121.5,121.57,7469.0,116.9246,116.992,116.9246,116.992,7469.0
2024-08-26 13:35:00,121.58,121.6,121.47,121.47,16126.0,117.0016,117.0209,116.8958,116.8958,16126.0
2024-08-26 13:40:00,121.52,121.52,121.34,121.37,52749.0,116.9439,116.9439,116.7707,116.7995,52749.0
2024-08-26 13:45:00,121.36,121.36,121.24,121.24,18564.0,116.7899,116.7899,116.6744,116.6744,18564.0
2024-08-26 13:50:00,121.24,121.29,121.22,121.24,22162.0,116.6744,116.7225,116.6552,116.6744,22162.0
2024-08-26 13:55:00,121.23,121.26,121.21,121.24,80295.0,116.6648,116.6937,116.6456,116.6744,80295.0
2024-08-26 14:00:00,121.25,121.31,121.17,121.3,16500.0,116.684,116.7418,116.6071,116.7322,16500.0
2024-08-26 14:05:00,121.28,121.34,121.26,121.3,12056.0,116.7129,116.7707,116.6937,116.7322,12056.0
2024-08-26 14:10:00,121.29,121.31,121.18,121.18,40359.0,116.7225,116.7418,116.6167,116.6167,40359.0
2024-08-26 14:15:00,121.19,121.23,121.06,121.15,52398.0,116.6263,116.6648,116.5012,116.5878,52398.0
2024-08-26 14:20:00,121.16,121.25,121.16,121.24,12471.0,116.5974,116.684,116.5974,116.6744,12471.0
2024-08-26 14:25:00,121.25,121.33,121.18,121.19,8969.0,116.684,116.761,116.6167,116.6263,8969.0
2024-08-26 14:30:00,121.19,121.28,121.15,121.15,9630.0,116.6263,116.7129,116.5878,116.5878,9630.0
2024-08-26 14:35:00,121.16,121.21,121.16,121.16,12496.0,116.5974,116.6456,116.5974,116.5974,12496.0
2024-08-26 14:40:00,121.15,121.17,121.13,121.14,7705.0,116.5878,116.6071,116.5686,116.5782,7705.0
2024-08-26 14:45:00,121.19,121.22,121.16,121.21,4663.0,116.6263,116.6552,116.5974,116.6456,4663.0
2024-08-26 14:50:00,121.2,121.21,121.14,121.2,16048.0,116.6359,116.6456,116.5782,116.6359,16048.0
2024-08-26 14:55:00,121.19,121.29,121.16,121.18,15436.0,116.6263,116.7225,116.5974,116.6167,15436.0
2024-08-26 15:00:00,121.2,121.28,121.19,121.23,5968.0,116.6359,116.7129,116.6263,116.6648,5968.0
2024-08-26 15:05:00,121.21,121.27,121.19,121.23,11651.0,116.6456,116.7033,116.6263,116.6648,11651.0
2024-08-26 15:10:00,121.23,121.28,121.19,121.26,16672.0,116.6648,116.7129,116.6263,116.6937,16672.0
2024-08-26 15:15:00,121.25,121.34,121.22,121.31,16139.0,116.684,116.7707,116.6552,116.7418,16139.0
2024-08-26 15:20:00,121.32,121.38,121.32,121.36,10495.0,116.7514,116.8092,116.7514,116.7899,10495.0
2024-08-26 15:25:00,121.36,121.43,121.36,121.42,12732.0,116.7899,116.8573,116.7899,116.8476,12732.0
2024-08-26 15:30:00,121.41,121.41,121.32,121.36,18244.0,116.838,116.838,116.7514,116.7899,18244.0
2024-08-26 15:35:00,121.37,121.38,121.3,121.33,37892.0,116.7995,116.8092,116.7322,116.761,37892.0
2024-08-26 15:40:00,121.33,121.43,121.3,121.42,24285.0,116.761,116.8573,116.7322,116.8476,24285.0
2024-08-26 15:45:00,121.43,121.47,121.31,121.32,24369.0,116.8573,116.8958,116.7418,116.7514,24369.0
2024-08-26 15:50:00,121.34,121.39,121.17,121.18,42135.0,116.7707,116.8188,116.6071,116.6167,42135.0
2024-08-26 15:55:00,121.19,121.31,121.08,121.25,186534.0,116.6263,116.7418,116.5204,116.684,186534.0
2024-08-27 09:30:00,121.76,121.84,121.29,121.44,51472.0,117.1748,117.2518,116.7225,116.8669,51472.0
2024-08-27 09:35:00,121.5,121.81,121.44,121.71,15972.0,116.9246,117.223,116.8669,117.1267,15972.0
2024-08-27 09:40:00,121.72,121.95,121.66,121.9,22032.0,117.1363,117.3577,117.0786,117.3096,22032.0
2024-08-27 09:45:00,121.86,122.06,121.82,121.89,25533.0,117.2711,117.4635,117.2326,117.2999,25533.0
2024-08-27 09:50:00,121.88,121.9,121.5,121.56,22533.0,117.2903,117.3096,116.9246,116.9824,22533.0
2024-08-27 09:55:00,121.56,121.58,121.36,121.41,18962.0,116.9824,117.0016,116.7899,116.838,18962.0
2024-08-27 10:00:00,121.44,121.45,121.29,121.45,16352.0,116.8669,116.8765,116.7225,116.8765,16352.0
2024-08-27 10:05:00,121.48,121.65,121.45,121.59,21041.0,116.9054,117.069,116.8765,117.0112,21041.0
2024-08-27 10:10:00,121.58,121.6,121.47,121.54,24560.0,117.0016,117.0209,116.8958,116.9631,24560.0
2024-08-27 10:15:00,121.54,121.58,121.5,121.55,13894.0,116.9631,117.0016,116.9246,116.9727,13894.0
2024-08-27 10:20:00,121.57,121.6,121.48,121.59,34843.0,116.992,117.0209,116.9054,117.0112,34843.0
2024-08-27 10:25:00,121.59,121.59,121.46,121.51,22975.0,117.0112,117.0112,116.8861,116.9343,22975.0
2024-08-27 10:30:00,121.49,121.54,121.43,121.48,25847.0,116.915,116.9631,116.8573,116.9054,25847.0
2024-08-27 10:35:00,121.48,121.65,121.46,121.63,10159.0,116.9054,117.069,116.8861,117.0497,10159.0
2024-08-27 10:40:00,121.66,121.71,121.59,121.63,9893.0,117.0786,117.1267,117.0112,117.0497,9893.0
2024-08-27 10:45:00,121.63,121.73,121.62,121.72,8790.0,117.0497,117.146,117.0401,117.1363,8790.0
2024-08-27 10:50:00,121.73,121.79,121.73,121.78,24563.0,117.146,117.2037,117.146,117.1941,24563.0
2024-08-27 10:55:00,121.78,121.85,121.75,121.79,13885.0,117.1941,117.2615,117.1652,117.2037,13885.0
2024-08-27 11:00:00,121.78,121.83,121.75,121.76,25471.0,117.1941,117.2422,117.1652,117.1748,25471.0
2024-08-27 11:05:00,121.76,121.76,121.67,121.71,10780.0,117.1748,117.1748,117.0882,117.1267,10780.0
2024-08-27 11:10:00,121.7,121.72,121.51,121.51,15726.0,117.1171,117.1363,116.9343,116.9343,15726.0
2024-08-27 11:15:00,121.52,121.55,121.43,121.5,12145.0,116.9439,116.9727,116.8573,116.9246,12145.0
2024-08-27 11:20:00,121.51,121.66,121.48,121.62,11781.0,116.9343,117.0786,116.9054,117.0401,11781.0
2024-08-27 11:25:00,121.61,121.67,121.6,121.64,17275.0,117.0305,117.0882,117.0209,117.0594,17275.0
2024-08-27 11:30:00,121.59,121.6,121.52,121.57,7502.0,117.0112,117.0209,116.9439,116.992,7502.0
2024-08-27 11:35:00,121.58,121.6,121.56,121.58,4868.0,117.0016,117.0209,116.9824,117.0016,4868.0
2024-08-27 11:40:00,121.58,121.7,121.58,121.68,3979.0,117.0016,117.1171,117.0016,117.0979,3979.0
2024-08-27 11:45:00,121.67,121.68,121.6,121.63,11083.0,117.0882,117.0979,117.0209,117.0497,11083.0
2024-08-27 11:50:00,121.65,121.72,121.64,121.67,12185.0,117.069,117.1363,117.0594,117.0882,12185.0
2024-08-27 11:55:00,121.67,121.72,121.65,121.72,6925.0,117.0882,117.1363,117.069,117.1363,6925.0
2024-08-27 12:00:00,121.76,121.79,121.73,121.76,4821.0,117.1748,117.2037,117.146,117.1748,4821.0
2024-08-27 12:05:00,121.76,121.8,121.75,121.79,12712.0,117.1748,117.2133,117.1652,117.2037,12712.0
2024-08-27 12:10:00,121.79,121.81,121.7,121.73,16854.0,117.2037,117.223,117.1171,117.146,16854.0
2024-08-27 12:15:00,121.73,121.77,121.72,121.77,4865.0,117.146,117.1845,117.1363,117.1845,4865.0
2024-08-27 12:20:00,121.84,121.84,121.73,121.74,19098.0,117.2518,117.2518,117.146,117.1556,19098.0
2024-08-27 12:25:00,121.73,121.75,121.7,121.7,7515.0,117.146,117.1652,117.1171,117.1171,7515.0
2024-08-27 12:30:00,121.7,121.7,121.64,121.69,10969.0,117.1171,117.1171,117.0594,117.1075,10969.0
2024-08-27 12:35:00,121.68,121.69,121.64,121.66,8470.0,117.0979,117.1075,117.0594,117.0786,8470.0
2024-08-27 12:40:00,121.66,121.7,121.66,121.69,7629.0,117.0786,117.1171,117.0786,117.1075,7629.0
2024-08-27 12:45:00,121.68,121.83,121.68,121.82,7017.0,117.0979,117.2422,117.0979,117.2326,7017.0
2024-08-27 12:50:00,121.83,121.87,121.79,121.87,3975.0,117.2422,117.2807,117.2037,117.2807,3975.0
2024-08-27 12:55:00,121.87,121.88,121.81,121.82,4180.0,117.2807,117.2903,117.223,117.2326,4180.0
2024-08-27 13:00:00,121.83,121.91,121.82,121.88,10138.0,117.2422,117.3192,117.2326,117.2903,10138.0
2024-08-27 13:05:00,121.85,121.92,121.84,121.84,5354.0,117.2615,117.3288,117.2518,117.2518,5354.0
2024-08-27 13:10:00,121.86,121.9,121.85,121.9,3612.0,117.2711,117.3096,117.2615,117.3096,3612.0
2024-08-27 13:15:00,121.89,121.89,121.83,121.84,14628.0,117.2999,117.2999,117.2422,117.2518,14628.0
2024-08-27 13:20:00,121.84,121.86,121.83,121.84,4842.0,117.2518,117.2711,117.2422,117.2518,4842.0
2024-08-27 13:25:00,121.83,121.93,121.82,121.93,12535.0,117.2422,117.3384,117.2326,117.3384,12535.0
2024-08-27 13:30:00,121.95,121.96,121.86,121.87,4915.0,117.3577,117.3673,117.2711,117.2807,4915.0
2024-08-27 13:35:00,121.88,121.99,121.88,121.96,17860.0,117.2903,117.3962,117.2903,117.3673,17860.0
2024-08-27 13:40:00,121.96,121.96,121.88,121.89,3434.0,117.3673,117.3673,117.2903,117.2999,3434.0
2024-08-27 13:45:00,121.88,121.89,121.79,121.83,7618.0,117.2903,117.2999,117.2037,117.2422,7618.0
2024-08-27 13:50:00,121.82,121.85,121.81,121.83,10530.0,117.2326,117.2615,117.223,117.2422,10530.0
2024-08-27 13:55:00,121.84,121.84,121.72,121.75,16075.0,117.2518,117.2518,117.1363,117.1652,16075.0
2024-08-27 14:00:00,121.73,121.76,121.7,121.73,16611.0,117.146,117.1748,117.1171,117.146,16611.0
2024-08-27 14:05:00,121.74,121.87,121.74,121.86,6351.0,117.1556,117.2807,117.1556,117.2711,6351.0
2024-08-27 14:10:00,121.87,121.95,121.86,121.94,4225.0,117.2807,117.3577,117.2711,117.3481,4225.0
2024-08-27 14:15:00,121.94,122.01,121.94,122.0,9473.0,117.3481,117.4154,117.3481,117.4058,9473.0
2024-08-27 14:20:00,122.0,122.0,121.95,121.98,6606.0,117.4058,117.4058,117.3577,117.3866,6606.0
2024-08-27 14:25:00,121.99,122.03,121.98,122.03,5397.0,117.3962,117.4347,117.3866,117.4347,5397.0
2024-08-27 14:30:00,122.03,122.1,122.01,122.09,13225.0,117.4347,117.502,117.4154,117.4924,13225.0
2024-08-27 14:35:00,122.09,122.1,122.05,122.05,15531.0,117.4924,117.502,117.4539,117.4539,15531.0
2024-08-27 14:40:00,122.05,122.06,122.02,122.04,12428.0,117.4539,117.4635,117.4251,117.4443,12428.0
2024-08-27 14:45:00,122.05,122.09,122.02,122.07,6344.0,117.4539,117.4924,117.4251,117.4732,6344.0
2024-08-27 14:50:00,122.09,122.13,122.08,122.1,16653.0,117.4924,117.5309,117.4828,117.502,16653.0
2024-08-27 14:55:00,122.09,122.13,122.04,122.07,20420.0,117.4924,117.5309,117.4443,117.4732,20420.0
2024-08-27 15:00:00,122.06,122.07,122.01,122.03,12723.0,117.4635,117.4732,117.4154,117.4347,12723.0
2024-08-27 15:05:00,122.03,122.06,122.01,122.03,14365.0,117.4347,117.4635,117.4154,117.4347,14365.0
2024-08-27 15:10:00,122.03,122.04,121.96,121.97,18943.0,117.4347,117.4443,117.3673,117.3769,18943.0
2024-08-27 15:15:00,121.97,121.98,121.94,121.97,13823.0,117.3769,117.3866,117.3481,117.3769,13823.0
2024-08-27 15:20:00,121.97,122.0,121.96,121.98,21167.0,117.3769,117.4058,117.3673,117.3866,21167.0
2024-08-27 15:25:00,121.99,122.08,121.99,122.01,22546.0,117.3962,117.4828,117.3962,117.4154,22546.0
2024-08-27 15:30:00,122.0,122.1,121.98,121.98,27577.0,117.4058,117.502,117.3866,117.3866,27577.0
2024-08-27 15:35:00,121.98,122.06,121.97,122.01,19106.0,117.3866,117.4635,117.3769,117.4154,19106.0
2024-08-27 15:40:00,122.02,122.17,122.02,122.12,32401.0,117.4251,117.5694,117.4251,117.5213,32401.0
2024-08-27 15:45:00,122.11,122.27,122.11,122.22,43973.0,117.5117,117.6656,117.5117,117.6175,43973.0
2024-08-27 15:50:00,122.21,122.37,122.21,122.37,40763.0,117.6079,117.7619,117.6079,117.7619,40763.0
2024-08-27 15:55:00,122.38,122.55,122.33,122.43,189999.0,117.7715,117.9351,117.7234,117.8196,189999.0
2024-08-28 09:30:00,122.65,122.8,122.49,122.8,59743.0,118.0313,118.1757,117.8774,118.1757,59743.0
2024-08-28 09:35:00,122.84,123.05,122.79,123.03,21581.0,118.2142,118.4163,118.1661,118.397,21581.0
2024-08-28 09:40:00,122.99,123.02,122.76,122.89,18842.0,118.3585,118.3874,118.1372,118.2623,18842.0
2024-08-28 09:45:00,122.86,122.95,122.77,122.91,26082.0,118.2334,118.32,118.1468,118.2815,26082.0
2024-08-28 09:50:00,122.91,122.94,122.6,122.62,74536.0,118.2815,118.3104,117.9832,118.0025,74536.0
2024-08-28 09:55:00,122.62,122.65,122.24,122.28,43269.0,118.0025,118.0313,117.6368,117.6753,43269.0
2024-08-28 10:00:00,122.28,122.32,122.06,122.13,24867.0,117.6753,117.7138,117.4635,117.5309,24867.0
2024-08-28 10:05:00,122.13,122.55,122.12,122.54,26226.0,117.5309,117.9351,117.5213,117.9255,26226.0
2024-08-28 10:10:00,122.56,122.7,122.46,122.67,8822.0,117.9447,118.0794,117.8485,118.0506,8822.0
2024-08-28 10:15:00,122.68,122.71,122.47,122.49,11835.0,118.0602,118.0891,117.8581,117.8774,11835.0
2024-08-28 10:20:00,122.46,122.52,122.33,122.33,11116.0,117.8485,117.9062,117.7234,117.7234,11116.0
2024-08-28 10:25:00,122.35,122.48,122.33,122.48,7775.0,117.7426,117.8677,117.7234,117.8677,7775.0
2024-08-28 10:30:00,122.46,122.63,122.45,122.61,39690.0,117.8485,118.0121,117.8389,117.9928,39690.0
2024-08-28 10:35:00,122.62,122.73,122.61,122.66,20554.0,118.0025,118.1083,117.9928,118.0409,20554.0
2024-08-28 10:40:00,122.67,122.81,122.64,122.8,20000.0,118.0506,118.1853,118.0217,118.1757,20000.0
2024-08-28 10:45:00,122.78,122.81,122.62,122.69,33527.0,118.1564,118.1853,118.0025,118.0698,33527.0
2024-08-28 10:50:00,122.69,122.72,122.59,122.6,14570.0,118.0698,118.0987,117.9736,117.9832,14570.0
2024-08-28 10:55:00,122.59,122.69,122.53,122.65,16214.0,117.9736,118.0698,117.9158,118.0313,16214.0
2024-08-28 11:00:00,122.67,122.7,122.61,122.68,29036.0,118.0506,118.0794,117.9928,118.0602,29036.0
2024-08-28 11:05:00,122.69,122.73,122.6,122.62,26203.0,118.0698,118.1083,117.9832,118.0025,26203.0
2024-08-28 11:10:00,122.63,122.81,122.56,122.79,59906.0,118.0121,118.1853,117.9447,118.1661,59906.0
2024-08-28 11:15:00,122.79,122.83,122.69,122.83,23374.0,118.1661,118.2045,118.0698,118.2045,23374.0
2024-08-28 11:20:00,122.83,122.86,122.72,122.75,15364.0,118.2045,118.2334,118.0987,118.1276,15364.0
2024-08-28 11:25:00,122.77,122.86,122.67,122.67,35689.0,118.1468,118.2334,118.0506,118.0506,35689.0
2024-08-28 11:30:00,122.69,122.7,122.63,122.67,15548.0,118.0698,118.0794,118.0121,118.0506,15548.0
2024-08-28 11:35:00,122.68,122.7,122.58,122.58,12294.0,118.0602,118.0794,117.964,117.964,12294.0
2024-08-28 11:40:00,122.59,122.59,122.43,122.43,10297.0,117.9736,117.9736,117.8196,117.8196,10297.0
2024-08-28 11:45:00,122.45,122.55,122.45,122.51,12979.0,117.8389,117.9351,117.8389,117.8966,12979.0
2024-08-28 11:50:00,122.52,122.54,122.48,122.51,16693.0,117.9062,117.9255,117.8677,117.8966,16693.0
2024-08-28 11:55:00,122.51,122.52,122.41,122.48,14864.0,117.8966,117.9062,117.8004,117.8677,14864.0
2024-08-28 12:00:00,122.48,122.49,122.42,122.48,7789.0,117.8677,117.8774,117.81,117.8677,7789.0
2024-08-28 12:05:00,122.47,122.47,122.25,122.38,15197.0,117.8581,117.8581,117.6464,117.7715,15197.0
2024-08-28 12:10:00,122.37,122.44,122.34,122.39,23314.0,117.7619,117.8292,117.733,117.7811,23314.0
2024-08-28 12:15:00,122.38,122.42,122.35,122.36,8787.0,117.7715,117.81,117.7426,117.7522,8787.0
2024-08-28 12:20:00,122.38,122.4,122.31,122.34,8377.0,117.7715,117.7907,117.7041,117.733,8377.0
2024-08-28 12:25:00,122.34,122.39,122.29,122.38,10776.0,117.733,117.7811,117.6849,117.7715,10776.0
2024-08-28 12:30:00,122.38,122.4,122.28,122.31,9202.0,117.7715,117.7907,117.6753,117.7041,9202.0
2024-08-28 12:35:00,122.31,122.41,122.3,122.4,15249.0,117.7041,117.8004,117.6945,117.7907,15249.0
2024-08-28 12:40:00,122.39,122.48,122.33,122.44,42585.0,117.7811,117.8677,117.7234,117.8292,42585.0
2024-08-28 12:45:00,122.42,122.52,122.42,122.48,31906.0,117.81,117.9062,117.81,117.8677,31906.0
2024-08-28 12:50:00,122.47,122.5,122.46,122.48,15925.0,117.8581,117.887,117.8485,117.8677,15925.0
2024-08-28 12:55:00,122.5,122.61,122.46,122.59,14673.0,117.887,117.9928,117.8485,117.9736,14673.0
2024-08-28 13:00:00,122.59,122.67,122.58,122.64,9140.0,117.9736,118.0506,117.964,118.0217,9140.0
2024-08-28 13:05:00,122.65,122.67,122.58,122.62,13959.0,118.0313,118.0506,117.964,118.0025,13959.0
2024-08-28 13:10:00,122.63,122.64,122.53,122.54,14558.0,118.0121,118.0217,117.9158,117.9255,14558.0
2024-08-28 13:15:00,122.54,122.58,122.48,122.49,14540.0,117.9255,117.964,117.8677,117.8774,14540.0
2024-08-28 13:20:00,122.48,122.5,122.42,122.43,11982.0,117.8677,117.887,117.81,117.8196,11982.0
2024-08-28 13:25:00,122.43,122.65,122.43,122.65,23947.0,117.8196,118.0313,117.8196,118.0313,23947.0
2024-08-28 13:30:00,122.66,122.74,122.62,122.72,15633.0,118.0409,118.1179,118.0025,118.0987,15633.0
2024-08-28 13:35:00,122.72,122.79,122.6,122.62,9847.0,118.0987,118.1661,117.9832,118.0025,9847.0
2024-08-28 13:40:00,122.63,122.67,122.54,122.56,54611.0,118.0121,118.0506,117.9255,117.9447,54611.0
2024-08-28 13:45:00,122.57,122.67,122.55,122.59,11888.0,117.9543,118.0506,117.9351,117.9736,11888.0
2024-08-28 13:50:00,122.59,122.62,122.55,122.56,26910.0,117.9736,118.0025,117.9351,117.9447,26910.0
2024-08-28 13:55:00,122.56,122.59,122.46,122.48,25847.0,117.9447,117.9736,117.8485,117.8677,25847.0
2024-08-28 14:00:00,122.48,122.52,122.46,122.47,17144.0,117.8677,117.9062,117.8485,117.8581,17144.0
2024-08-28 14:05:00,122.47,122.55,122.45,122.47,32523.0,117.8581,117.9351,117.8389,117.8581,32523.0
2024-08-28 14:10:00,122.47,122.48,122.39,122.45,21983.0,117.8581,117.8677,117.7811,117.8389,21983.0
2024-08-28 14:15:00,122.46,122.49,122.39,122.45,20169.0,117.8485,117.8774,117.7811,117.8389,20169.0
2024-08-28 14:20:00,122.45,122.49,122.4,122.49,26737.0,117.8389,117.8774,117.7907,117.8774,26737.0
2024-08-28 14:25:00,122.5,122.58,122.28,122.29,48492.0,117.887,117.964,117.6753,117.6849,48492.0
2024-08-28 14:30:00,122.3,122.31,122.18,122.18,29914.0,117.6945,117.7041,117.579,117.579,29914.0
2024-08-28 14:35:00,122.18,122.23,122.15,122.17,16125.0,117.579,117.6271,117.5502,117.5694,16125.0
2024-08-28 14:40:00,122.16,122.22,122.13,122.14,18968.0,117.5598,117.6175,117.5309,117.5405,18968.0
2024-08-28 14:45:00,122.15,122.21,122.13,122.16,13453.0,117.5502,117.6079,117.5309,117.5598,13453.0
2024-08-28 14:50:00,122.16,122.21,122.09,122.12,40699.0,117.5598,117.6079,117.4924,117.5213,40699.0
2024-08-28 14:55:00,122.12,122.2,122.1,122.18,47105.0,117.5213,117.5983,117.502,117.579,47105.0
2024-08-28 15:00:00,122.19,122.23,122.12,122.21,49470.0,117.5886,117.6271,117.5213,117.6079,49470.0
2024-08-28 15:05:00,122.21,122.21,122.1,122.11,9167.0,117.6079,117.6079,117.502,117.5117,9167.0
2024-08-28 15:10:00,122.09,122.11,121.95,121.97,12271.0,117.4924,117.5117,117.3577,117.3769,12271.0
2024-08-28 15:15:00,121.99,122.17,121.99,122.15,14645.0,117.3962,117.5694,117.3962,117.5502,14645.0
2024-08-28 15:20:00,122.15,122.21,122.13,122.21,22430.0,117.5502,117.6079,117.5309,117.6079,22430.0
2024-08-28 15:25:00,122.23,122.33,122.18,122.31,31539.0,117.6271,117.7234,117.579,117.7041,31539.0
2024-08-28 15:30:00,122.32,122.39,122.26,122.36,14131.0,117.7138,117.7811,117.656,117.7522,14131.0
2024-08-28 15:35:00,122.35,122.42,122.34,122.36,24907.0,117.7426,117.81,117.733,117.7522,24907.0
2024-08-28 15:40:00,122.36,122.43,122.36,122.4,36820.0,117.7522,117.8196,117.7522,117.7907,36820.0
2024-08-28 15:45:00,122.4,122.57,122.37,122.42,61454.0,117.7907,117.9543,117.7619,117.81,61454.0
2024-08-28 15:50:00,122.43,122.64,122.42,122.6,97637.0,117.8196,118.0217,117.81,117.9832,97637.0
2024-08-28 15:55:00,122.61,122.75,122.53,122.6,189577.0,117.9928,118.1276,117.9158,117.9832,189577.0
2024-08-29 09:30:00,122.86,122.86,121.84,122.04,91723.0,118.2334,118.2334,117.2518,117.4443,91723.0
2024-08-29 09:35:00,121.93,122.24,121.89,122.11,17491.0,117.3384,117.6368,117.2999,117.5117,17491.0
2024-08-29 09:40:00,122.1,122.21,122.02,122.03,17685.0,117.502,117.6079,117.4251,117.4347,17685.0
2024-08-29 09:45:00,122.03,122.03,121.76,121.9,26353.0,117.4347,117.4347,117.1748,117.3096,26353.0
2024-08-29 09:50:00,121.92,122.08,121.89,122.03,10756.0,117.3288,117.4828,117.2999,117.4347,10756.0
2024-08-29 09:55:00,122.05,122.12,121.92,121.99,22519.0,117.4539,117.5213,117.3288,117.3962,22519.0
2024-08-29 10:00:00,121.98,122.26,121.92,122.14,22412.0,117.3866,117.656,117.3288,117.5405,22412.0
2024-08-29 10:05:00,122.16,122.37,122.08,122.35,15349.0,117.5598,117.7619,117.4828,117.7426,15349.0
2024-08-29 10:10:00,122.33,122.45,122.3,122.35,22327.0,117.7234,117.8389,117.6945,117.7426,22327.0
2024-08-29 10:15:00,122.31,122.63,122.3,122.53,36929.0,117.7041,118.0121,117.6945,117.9158,36929.0
2024-08-29 10:20:00,122.54,122.76,122.54,122.64,10256.0,117.9255,118.1372,117.9255,118.0217,10256.0
2024-08-29 10:25:00,122.64,122.8,122.62,122.8,17472.0,118.0217,118.1757,118.0025,118.1757,17472.0
2024-08-29 10:30:00,122.81,122.83,122.59,122.69,21543.0,118.1853,118.2045,117.9736,118.0698,21543.0
2024-08-29 10:35:00,122.67,122.81,122.66,122.75,23507.0,118.0506,118.1853,118.0409,118.1276,23507.0
2024-08-29 10:40:00,122.72,122.72,122.48,122.55,7527.0,118.0987,118.0987,117.8677,117.9351,7527.0
2024-08-29 10:45:00,122.58,122.67,122.46,122.46,12077.0,117.964,118.0506,117.8485,117.8485,12077.0
2024-08-29 10:50:00,122.48,122.53,122.43,122.43,12112.0,117.8677,117.9158,117.8196,117.8196,12112.0
2024-08-29 10:55:00,122.45,122.54,122.42,122.46,12881.0,117.8389,117.9255,117.81,117.8485,12881.0
2024-08-29 11:00:00,122.43,122.49,122.37,122.42,8744.0,117.8196,117.8774,117.7619,117.81,8744.0
2024-08-29 11:05:00,122.43,122.48,122.22,122.22,15446.0,117.8196,117.8677,117.6175,117.6175,15446.0
2024-08-29 11:10:00,122.22,122.29,122.14,122.27,11599.0,117.6175,117.6849,117.5405,117.6656,11599.0
2024-08-29 11:15:00,122.25,122.28,122.16,122.18,8488.0,117.6464,117.6753,117.5598,117.579,8488.0
2024-08-29 11:20:00,122.2,122.21,122.1,122.11,8966.0,117.5983,117.6079,117.502,117.5117,8966.0
2024-08-29 11:25:00,122.12,122.23,122.11,122.19,15685.0,117.5213,117.6271,117.5117,117.5886,15685.0
2024-08-29 11:30:00,122.19,122.27,122.19,122.2,11078.0,117.5886,117.6656,117.5886,117.5983,11078.0
2024-08-29 11:35:00,122.19,122.21,122.13,122.19,20802.0,117.5886,117.6079,117.5309,117.5886,20802.0
2024-08-29 11:40:00,122.19,122.2,122.09,122.16,10721.0,117.5886,117.5983,117.4924,117.5598,10721.0
2024-08-29 11:45:00,122.14,122.18,122.05,122.16,12285.0,117.5405,117.579,117.4539,117.5598,12285.0
2024-08-29 11:50:00,122.17,122.25,122.14,122.21,17287.0,117.5694,117.6464,117.5405,117.6079,17287.0
2024-08-29 11:55:00,122.19,122.19,122.1,122.17,17906.0,117.5886,117.5886,117.502,117.5694,17906.0
2024-08-29 12:00:00,122.16,122.22,122.15,122.16,12987.0,117.5598,117.6175,117.5502,117.5598,12987.0
2024-08-29 12:05:00,122.17,122.24,122.08,122.21,14248.0,117.5694,117.6368,117.4828,117.6079,14248.0
2024-08-29 12:10:00,122.21,122.27,122.18,122.2,23400.0,117.6079,117.6656,117.579,117.5983,23400.0
2024-08-29 12:15:00,122.2,122.26,122.18,122.21,12166.0,117.5983,117.656,117.579,117.6079,12166.0
2024-08-29 12:20:00,122.2,122.3,122.15,122.3,9487.0,117.5983,117.6945,117.5502,117.6945,9487.0
2024-08-29 12:25:00,122.3,122.3,122.21,122.27,13678.0,117.6945,117.6945,117.6079,117.6656,13678.0
2024-08-29 12:30:00,122.27,122.35,122.26,122.3,10008.0,117.6656,117.7426,117.656,117.6945,10008.0
2024-08-29 12:35:00,122.3,122.34,122.25,122.34,10669.0,117.6945,117.733,117.6464,117.733,10669.0
2024-08-29 12:40:00,122.34,122.45,122.33,122.38,14744.0,117.733,117.8389,117.7234,117.7715,14744.0
2024-08-29 12:45:00,122.39,122.45,122.38,122.4,11976.0,117.7811,117.8389,117.7715,117.7907,11976.0
2024-08-29 12:50:00,122.4,122.52,122.38,122.45,13829.0,117.7907,117.9062,117.7715,117.8389,13829.0
2024-08-29 12:55:00,122.44,122.46,122.28,122.33,6583.0,117.8292,117.8485,117.6753,117.7234,6583.0
2024-08-29 13:00:00,122.33,122.39,122.32,122.34,8495.0,117.7234,117.7811,117.7138,117.733,8495.0
2024-08-29 13:05:00,122.33,122.37,122.25,122.28,9135.0,117.7234,117.7619,117.6464,117.6753,9135.0
2024-08-29 13:10:00,122.28,122.39,122.27,122.37,11253.0,117.6753,117.7811,117.6656,117.7619,11253.0
2024-08-29 13:15:00,122.37,122.39,122.28,122.38,7792.0,117.7619,117.7811,117.6753,117.7715,7792.0
2024-08-29 13:20:00,122.37,122.37,122.31,122.31,8006.0,117.7619,117.7619,117.7041,117.7041,8006.0
2024-08-29 13:25:00,122.32,122.4,122.3,122.37,8002.0,117.7138,117.7907,117.6945,117.7619,8002.0
2024-08-29 13:30:00,122.37,122.41,122.34,122.41,10501.0,117.7619,117.8004,117.733,117.8004,10501.0
2024-08-29 13:35:00,122.4,122.48,122.32,122.46,38231.0,117.7907,117.8677,117.7138,117.8485,38231.0
2024-08-29 13:40:00,122.47,122.56,122.46,122.53,11750.0,117.8581,117.9447,117.8485,117.9158,11750.0
2024-08-29 13:45:00,122.55,122.67,122.51,122.66,8510.0,117.9351,118.0506,117.8966,118.0409,8510.0
2024-08-29 13:50:00,122.64,122.67,122.56,122.57,8095.0,118.0217,118.0506,117.9447,117.9543,8095.0
2024-08-29 13:55:00,122.56,122.58,122.51,122.55,8765.0,117.9447,117.964,117.8966,117.9351,8765.0
2024-08-29 14:00:00,122.56,122.56,122.48,122.52,12854.0,117.9447,117.9447,117.8677,117.9062,12854.0
2024-08-29 14:05:00,122.51,122.54,122.44,122.44,28236.0,117.8966,117.9255,117.8292,117.8292,28236.0
2024-08-29 14:10:00,122.45,122.53,122.43,122.43,19037.0,117.8389,117.9158,117.8196,117.8196,19037.0
2024-08-29 14:15:00,122.43,122.54,122.4,122.51,15683.0,117.8196,117.9255,117.7907,117.8966,15683.0
2024-08-29 14:20:00,122.51,122.55,122.45,122.49,10973.0,117.8966,117.9351,117.8389,117.8774,10973.0
2024-08-29 14:25:00,122.48,122.55,122.45,122.52,21235.0,117.8677,117.9351,117.8389,117.9062,21235.0
2024-08-29 14:30:00,122.53,122.63,122.47,122.62,11803.0,117.9158,118.0121,117.8581,118.0025,11803.0
2024-08-29 14:35:00,122.61,122.61,122.41,122.45,16059.0,117.9928,117.9928,117.8004,117.8389,16059.0
2024-08-29 14:40:00,122.44,122.51,122.41,122.51,13037.0,117.8292,117.8966,117.8004,117.8966,13037.0
2024-08-29 14:45:00,122.49,122.55,122.43,122.45,10177.0,117.8774,117.9351,117.8196,117.8389,10177.0
2024-08-29 14:50:00,122.46,122.5,122.43,122.5,10301.0,117.8485,117.887,117.8196,117.887,10301.0
2024-08-29 14:55:00,122.51,122.57,122.49,122.56,12775.0,117.8966,117.9543,117.8774,117.9447,12775.0
2024-08-29 15:00:00,122.55,122.55,122.41,122.41,14071.0,117.9351,117.9351,117.8004,117.8004,14071.0
2024-08-29 15:05:00,122.41,122.62,122.41,122.62,15133.0,117.8004,118.0025,117.8004,118.0025,15133.0
2024-08-29 15:10:00,122.62,122.68,122.59,122.65,13347.0,118.0025,118.0602,117.9736,118.0313,13347.0
2024-08-29 15:15:00,122.65,122.76,122.63,122.71,16444.0,118.0313,118.1372,118.0121,118.0891,16444.0
2024-08-29 15:20:00,122.71,122.71,122.62,122.67,11174.0,118.0891,118.0891,118.0025,118.0506,11174.0
2024-08-29 15:25:00,122.67,122.76,122.64,122.76,15072.0,118.0506,118.1372,118.0217,118.1372,15072.0
2024-08-29 15:30:00,122.78,122.83,122.67,122.69,19279.0,118.1564,118.2045,118.0506,118.0698,19279.0
2024-08-29 15:35:00,122.68,122.7,122.54,122.55,12001.0,118.0602,118.0794,117.9255,117.9351,12001.0
2024-08-29 15:40:00,122.56,122.56,122.42,122.42,15065.0,117.9447,117.9447,117.81,117.81,15065.0
2024-08-29 15:45:00,122.42,122.5,122.4,122.5,32826.0,117.81,117.887,117.7907,117.887,32826.0
2024-08-29 15:50:00,122.5,122.67,122.46,122.62,44802.0,117.887,118.0506,117.8485,118.0025,44802.0
2024-08-29 15:55:00,122.62,122.63,122.5,122.58,137752.0,118.0025,118.0121,117.887,117.964,137752.0
2024-08-30 09:30:00,122.73,123.13,122.63,122.98,42561.0,118.1083,118.4933,118.0121,118.3489,42561.0
2024-08-30 09:35:00,122.97,123.12,122.88,123.06,13669.0,118.3393,118.4836,118.2527,118.4259,13669.0
2024-08-30 09:40:00,123.05,123.09,122.85,122.91,10781.0,118.4163,118.4548,118.2238,118.2815,10781.0
2024-08-30 09:45:00,122.94,122.97,122.74,122.79,7956.0,118.3104,118.3393,118.1179,118.1661,7956.0
2024-08-30 09:50:00,122.78,122.98,122.72,122.98,120805.0,118.1564,118.3489,118.0987,118.3489,120805.0
2024-08-30 09:55:00,122.96,123.01,122.87,122.95,52543.0,118.3297,118.3778,118.243,118.32,52543.0
2024-08-30 10:00:00,122.92,123.08,122.88,123.03,16013.0,118.2912,118.4451,118.2527,118.397,16013.0
2024-08-30 10:05:00,123.04,123.09,122.92,122.93,7244.0,118.4066,118.4548,118.2912,118.3008,7244.0
2024-08-30 10:10:00,122.92,123.06,122.88,122.98,5781.0,118.2912,118.4259,118.2527,118.3489,5781.0
2024-08-30 10:15:00,122.98,123.04,122.91,122.99,4799.0,118.3489,118.4066,118.2815,118.3585,4799.0
2024-08-30 10:20:00,123.01,123.08,122.95,123.02,7788.0,118.3778,118.4451,118.32,118.3874,7788.0
2024-08-30 10:25:00,123.02,123.16,123.0,123.04,66870.0,118.3874,118.5221,118.3681,118.4066,66870.0
2024-08-30 10:30:00,123.03,123.13,122.99,123.02,16969.0,118.397,118.4933,118.3585,118.3874,16969.0
2024-08-30 10:35:00,123.05,123.06,122.93,122.99,9371.0,118.4163,118.4259,118.3008,118.3585,9371.0
2024-08-30 10:40:00,122.98,123.04,122.95,122.99,17413.0,118.3489,118.4066,118.32,118.3585,17413.0
2024-08-30 10:45:00,122.96,123.0,122.91,122.95,10144.0,118.3297,118.3681,118.2815,118.32,10144.0
2024-08-30 10:50:00,122.95,123.0,122.89,122.94,9729.0,118.32,118.3681,118.2623,118.3104,9729.0
2024-08-30 10:55:00,122.96,123.06,122.89,123.05,15618.0,118.3297,118.4259,118.2623,118.4163,15618.0
2024-08-30 11:00:00,123.05,123.06,122.96,122.97,17732.0,118.4163,118.4259,118.3297,118.3393,17732.0
2024-08-30 11:05:00,122.98,123.02,122.86,122.89,37850.0,118.3489,118.3874,118.2334,118.2623,37850.0
2024-08-30 11:10:00,122.89,122.89,122.79,122.85,8241.0,118.2623,118.2623,118.1661,118.2238,8241.0
2024-08-30 11:15:00,122.84,122.93,122.84,122.86,8018.0,118.2142,118.3008,118.2142,118.2334,8018.0
2024-08-30 11:20:00,122.85,122.87,122.72,122.72,9318.0,118.2238,118.243,118.0987,118.0987,9318.0
2024-08-30 11:25:00,122.73,122.75,122.63,122.73,19062.0,118.1083,118.1276,118.0121,118.1083,19062.0
2024-08-30 11:30:00,122.7,122.71,122.57,122.59,7126.0,118.0794,118.0891,117.9543,117.9736,7126.0
2024-08-30 11:35:00,122.58,122.65,122.57,122.59,14300.0,117.964,118.0313,117.9543,117.9736,14300.0
2024-08-30 11:40:00,122.62,122.68,122.47,122.52,58417.0,118.0025,118.0602,117.8581,117.9062,58417.0
2024-08-30 11:45:00,122.5,122.54,122.37,122.42,9217.0,117.887,117.9255,117.7619,117.81,9217.0
2024-08-30 11:50:00,122.41,122.42,122.32,122.37,28139.0,117.8004,117.81,117.7138,117.7619,28139.0
2024-08-30 11:55:00,122.37,122.4,122.33,122.37,12727.0,117.7619,117.7907,117.7234,117.7619,12727.0
2024-08-30 12:00:00,122.35,122.54,122.34,122.53,8414.0,117.7426,117.9255,117.733,117.9158,8414.0
2024-08-30 12:05:00,122.56,122.63,122.49,122.63,3724.0,117.9447,118.0121,117.8774,118.0121,3724.0
2024-08-30 12:10:00,122.64,122.72,122.64,122.69,8435.0,118.0217,118.0987,118.0217,118.0698,8435.0
2024-08-30 12:15:00,122.68,122.71,122.59,122.62,5764.0,118.0602,118.0891,117.9736,118.0025,5764.0
2024-08-30 12:20:00,122.62,122.62,122.54,122.55,5409.0,118.0025,118.0025,117.9255,117.9351,5409.0
2024-08-30 12:25:00,122.59,122.6,122.43,122.45,6194.0,117.9736,117.9832,117.8196,117.8389,6194.0
2024-08-30 12:30:00,122.43,122.5,122.42,122.49,8020.0,117.8196,117.887,117.81,117.8774,8020.0
2024-08-30 12:35:00,122.48,122.54,122.41,122.54,8168.0,117.8677,117.9255,117.8004,117.9255,8168.0
2024-08-30 12:40:00,122.52,122.65,122.52,122.65,4842.0,117.9062,118.0313,117.9062,118.0313,4842.0
2024-08-30 12:45:00,122.67,122.76,122.67,122.73,11513.0,118.0506,118.1372,118.0506,118.1083,11513.0
2024-08-30 12:50:00,122.73,122.76,122.65,122.76,5934.0,118.1083,118.1372,118.0313,118.1372,5934.0
2024-08-30 12:55:00,122.76,122.76,122.67,122.68,7935.0,118.1372,118.1372,118.0506,118.0602,7935.0
2024-08-30 13:00:00,122.7,122.79,122.7,122.77,15210.0,118.0794,118.1661,118.0794,118.1468,15210.0
2024-08-30 13:05:00,122.79,122.85,122.74,122.82,12140.0,118.1661,118.2238,118.1179,118.1949,12140.0
2024-08-30 13:10:00,122.82,122.84,122.78,122.83,23207.0,118.1949,118.2142,118.1564,118.2045,23207.0
2024-08-30 13:15:00,122.84,122.88,122.8,122.82,7173.0,118.2142,118.2527,118.1757,118.1949,7173.0
2024-08-30 13:20:00,122.82,122.85,122.77,122.78,5938.0,118.1949,118.2238,118.1468,118.1564,5938.0
2024-08-30 13:25:00,122.79,122.8,122.77,122.78,3283.0,118.1661,118.1757,118.1468,118.1564,3283.0
2024-08-30 13:30:00,122.79,122.87,122.74,122.76,10528.0,118.1661,118.243,118.1179,118.1372,10528.0
2024-08-30 13:35:00,122.74,122.81,122.73,122.76,8469.0,118.1179,118.1853,118.1083,118.1372,8469.0
2024-08-30 13:40:00,122.78,122.9,122.78,122.86,8316.0,118.1564,118.2719,118.1564,118.2334,8316.0
2024-08-30 13:45:00,122.86,122.89,122.82,122.82,11132.0,118.2334,118.2623,118.1949,118.1949,11132.0
2024-08-30 13:50:00,122.83,122.86,122.8,122.85,5359.0,118.2045,118.2334,118.1757,118.2238,5359.0
2024-08-30 13:55:00,122.85,122.87,122.82,122.83,8728.0,118.2238,118.243,118.1949,118.2045,8728.0
2024-08-30 14:00:00,122.83,122.86,122.8,122.86,10167.0,118.2045,118.2334,118.1757,118.2334,10167.0
2024-08-30 14:05:00,122.87,123.06,122.82,123.0,22181.0,118.243,118.4259,118.1949,118.3681,22181.0
2024-08-30 14:10:00,123.0,123.0,122.86,122.89,11855.0,118.3681,118.3681,118.2334,118.2623,11855.0
2024-08-30 14:15:00,122.89,122.92,122.82,122.83,10089.0,118.2623,118.2912,118.1949,118.2045,10089.0
2024-08-30 14:20:00,122.85,122.89,122.81,122.83,14500.0,118.2238,118.2623,118.1853,118.2045,14500.0
2024-08-30 14:25:00,122.83,122.92,122.8,122.81,5960.0,118.2045,118.2912,118.1757,118.1853,5960.0
2024-08-30 14:30:00,122.8,122.9,122.8,122.84,9287.0,118.1757,118.2719,118.1757,118.2142,9287.0
2024-08-30 14:35:00,122.86,122.87,122.81,122.86,16207.0,118.2334,118.243,118.1853,118.2334,16207.0
2024-08-30 14:40:00,122.86,122.91,122.84,122.87,8714.0,118.2334,118.2815,118.2142,118.243,8714.0
2024-08-30 14:45:00,122.88,122.94,122.85,122.87,10995.0,118.2527,118.3104,118.2238,118.243,10995.0
2024-08-30 14:50:00,122.87,122.92,122.82,122.83,8272.0,118.243,118.2912,118.1949,118.2045,8272.0
2024-08-30 14:55:00,122.83,122.89,122.8,122.84,51533.0,118.2045,118.2623,118.1757,118.2142,51533.0
2024-08-30 15:00:00,122.84,122.87,122.79,122.81,21907.0,118.2142,118.243,118.1661,118.1853,21907.0
2024-08-30 15:05:00,122.81,122.84,122.76,122.83,8606.0,118.1853,118.2142,118.1372,118.2045,8606.0
2024-08-30 15:10:00,122.82,122.87,122.79,122.82,12057.0,118.1949,118.243,118.1661,118.1949,12057.0
2024-08-30 15:15:00,122.82,122.82,122.78,122.8,18246.0,118.1949,118.1949,118.1564,118.1757,18246.0
2024-08-30 15:20:00,122.8,122.87,122.8,122.87,16595.0,118.1757,118.243,118.1757,118.243,16595.0
2024-08-30 15:25:00,122.87,122.93,122.8,122.81,12579.0,118.243,118.3008,118.1757,118.1853,12579.0
2024-08-30 15:30:00,122.84,122.98,122.81,122.84,22717.0,118.2142,118.3489,118.1853,118.2142,22717.0
2024-08-30 15:35:00,122.86,122.96,122.84,122.84,33357.0,118.2334,118.3297,118.2142,118.2142,33357.0
2024-08-30 15:40:00,122.84,122.92,122.81,122.9,31923.0,118.2142,118.2912,118.1853,118.2719,31923.0
2024-08-30 15:45:00,122.89,123.18,122.81,123.15,68377.0,118.2623,118.5414,118.1853,118.5125,68377.0
2024-08-30 15:50:00,123.17,123.25,123.03,123.23,77861.0,118.5317,118.6087,118.397,118.5895,77861.0
2024-08-30 15:55:00,123.24,123.45,123.2,123.29,228645.0,118.5991,118.8012,118.5606,118.6472,228645.0
2024-09-03 09:30:00,123.57,123.94,123.21,123.74,89799.0,118.9167,119.2727,118.5702,119.0803,89799.0
2024-09-03 09:35:00,123.72,123.91,123.65,123.79,29488.0,119.061,119.2439,118.9937,119.1284,29488.0
2024-09-03 09:40:00,123.74,124.04,123.74,123.89,47792.0,119.0803,119.369,119.0803,119.2246,47792.0
2024-09-03 09:45:00,123.89,123.94,123.73,123.79,32943.0,119.2246,119.2727,119.0707,119.1284,32943.0
2024-09-03 09:50:00,123.76,124.05,123.76,124.03,46071.0,119.0995,119.3786,119.0995,119.3594,46071.0
2024-09-03 09:55:00,124.04,124.4,123.94,124.38,35482.0,119.369,119.7154,119.2727,119.6962,35482.0
2024-09-03 10:00:00,124.36,124.55,124.09,124.28,38908.0,119.6769,119.8598,119.4171,119.5999,38908.0
2024-09-03 10:05:00,124.26,124.3,124.15,124.17,20161.0,119.5807,119.6192,119.4748,119.4941,20161.0
2024-09-03 10:10:00,124.16,124.24,124.0,124.07,32860.0,119.4845,119.5615,119.3305,119.3979,32860.0
2024-09-03 10:15:00,124.04,124.07,123.94,124.02,23594.0,119.369,119.3979,119.2727,119.3497,23594.0
2024-09-03 10:20:00,124.02,124.18,124.01,124.18,21994.0,119.3497,119.5037,119.3401,119.5037,21994.0
2024-09-03 10:25:00,124.18,124.34,124.16,124.32,24537.0,119.5037,119.6577,119.4845,119.6384,24537.0
2024-09-03 10:30:00,124.29,124.49,124.26,124.41,17775.0,119.6096,119.802,119.5807,119.725,17775.0
2024-09-03 10:35:00,124.41,124.63,124.34,124.63,27528.0,119.725,119.9368,119.6577,119.9368,27528.0
2024-09-03 10:40:00,124.62,124.67,124.47,124.63,31900.0,119.9271,119.9753,119.7828,119.9368,31900.0
2024-09-03 10:45:00,124.63,124.77,124.49,124.7,35544.0,119.9368,120.0715,119.802,120.0041,35544.0
2024-09-03 10:50:00,124.68,124.75,124.5,124.67,51605.0,119.9849,120.0522,119.8117,119.9753,51605.0
2024-09-03 10:55:00,124.68,124.69,124.54,124.66,42638.0,119.9849,119.9945,119.8502,119.9656,42638.0
2024-09-03 11:00:00,124.67,124.88,124.65,124.77,40830.0,119.9753,120.1774,119.956,120.0715,40830.0
2024-09-03 11:05:00,124.8,124.81,124.71,124.73,19777.0,120.1004,120.11,120.0138,120.033,19777.0
2024-09-03 11:10:00,124.73,124.81,124.57,124.63,18956.0,120.033,120.11,119.879,119.9368,18956.0
2024-09-03 11:15:00,124.64,124.7,124.61,124.62,14549.0,119.9464,120.0041,119.9175,119.9271,14549.0
2024-09-03 11:20:00,124.62,124.65,124.55,124.63,17324.0,119.9271,119.956,119.8598,119.9368,17324.0
2024-09-03 11:25:00,124.63,124.78,124.63,124.77,13280.0,119.9368,120.0811,119.9368,120.0715,13280.0
2024-09-03 11:30:00,124.78,124.81,124.71,124.71,16762.0,120.0811,120.11,120.0138,120.0138,16762.0
2024-09-03 11:35:00,124.7,124.81,124.65,124.8,12327.0,120.0041,120.11,119.956,120.1004,12327.0
2024-09-03 11:40:00,124.82,124.91,124.79,124.88,25599.0,120.1196,120.2062,120.0907,120.1774,25599.0
2024-09-03 11:45:00,124.88,125.0,124.88,124.98,92685.0,120.1774,120.2928,120.1774,120.2736,92685.0
2024-09-03 11:50:00,124.97,125.03,124.95,125.01,42262.0,120.264,120.3217,120.2447,120.3025,42262.0
2024-09-03 11:55:00,125.02,125.09,125.02,125.04,39334.0,120.3121,120.3794,120.3121,120.3313,39334.0
2024-09-03 12:00:00,125.03,125.06,124.94,124.99,51688.0,120.3217,120.3506,120.2351,120.2832,51688.0
2024-09-03 12:05:00,124.99,125.09,124.9,124.94,69489.0,120.2832,120.3794,120.1966,120.2351,69489.0
2024-09-03 12:10:00,124.98,125.27,124.98,125.27,47393.0,120.2736,120.5527,120.2736,120.5527,47393.0
2024-09-03 12:15:00,125.27,125.51,125.27,125.51,24447.0,120.5527,120.7836,120.5527,120.7836,24447.0
2024-09-03 12:20:00,125.51,125.68,125.51,125.66,41981.0,120.7836,120.9472,120.7836,120.928,41981.0
2024-09-03 12:25:00,125.64,125.64,125.29,125.36,35386.0,120.9087,120.9087,120.5719,120.6393,35386.0
2024-09-03 12:30:00,125.37,125.49,125.3,125.46,29760.0,120.6489,120.7644,120.5815,120.7355,29760.0
2024-09-03 12:35:00,125.44,125.53,125.3,125.37,22244.0,120.7163,120.8029,120.5815,120.6489,22244.0
2024-09-03 12:40:00,125.37,125.39,125.3,125.35,12963.0,120.6489,120.6681,120.5815,120.6297,12963.0
2024-09-03 12:45:00,125.35,125.4,125.31,125.34,18474.0,120.6297,120.6778,120.5912,120.62,18474.0
2024-09-03 12:50:00,125.34,125.44,125.29,125.44,17068.0,120.62,120.7163,120.5719,120.7163,17068.0
2024-09-03 12:55:00,125.43,125.49,125.32,125.48,23902.0,120.7066,120.7644,120.6008,120.7548,23902.0
2024-09-03 13:00:00,125.49,125.6,125.46,125.56,38054.0,120.7644,120.8702,120.7355,120.8317,38054.0
2024-09-03 13:05:00,125.58,125.82,125.53,125.79,26351.0,120.851,121.082,120.8029,121.0531,26351.0
2024-09-03 13:10:00,125.8,125.89,125.8,125.87,22016.0,121.0627,121.1493,121.0627,121.1301,22016.0
2024-09-03 13:15:00,125.87,126.01,125.62,125.67,61121.0,121.1301,121.2648,120.8895,120.9376,61121.0
2024-09-03 13:20:00,125.66,125.83,125.66,125.8,46106.0,120.928,121.0916,120.928,121.0627,46106.0
2024-09-03 13:25:00,125.8,125.9,125.79,125.86,33213.0,121.0627,121.1589,121.0531,121.1204,33213.0
2024-09-03 13:30:00,125.85,125.92,125.76,125.85,38236.0,121.1108,121.1782,121.0242,121.1108,38236.0
2024-09-03 13:35:00,125.86,125.98,125.84,125.92,23904.0,121.1204,121.2359,121.1012,121.1782,23904.0
2024-09-03 13:40:00,125.9,125.93,125.75,125.83,21252.0,121.1589,121.1878,121.0146,121.0916,21252.0
2024-09-03 13:45:00,125.86,126.09,125.86,126.09,23587.0,121.1204,121.3418,121.1204,121.3418,23587.0
2024-09-03 13:50:00,126.09,126.19,125.81,125.81,75696.0,121.3418,121.438,121.0723,121.0723,75696.0
2024-09-03 13:55:00,125.82,125.92,125.81,125.88,30931.0,121.082,121.1782,121.0723,121.1397,30931.0
2024-09-03 14:00:00,125.88,125.88,125.72,125.81,27023.0,121.1397,121.1397,120.9857,121.0723,27023.0
2024-09-03 14:05:00,125.81,125.94,125.78,125.84,40425.0,121.0723,121.1974,121.0435,121.1012,40425.0
2024-09-03 14:10:00,125.84,125.9,125.77,125.85,28504.0,121.1012,121.1589,121.0338,121.1108,28504.0
2024-09-03 14:15:00,125.86,125.94,125.81,125.82,27704.0,121.1204,121.1974,121.0723,121.082,27704.0
2024-09-03 14:20:00,125.83,125.91,125.82,125.88,24234.0,121.0916,121.1686,121.082,121.1397,24234.0
2024-09-03 14:25:00,125.86,125.91,125.76,125.81,34079.0,121.1204,121.1686,121.0242,121.0723,34079.0
2024-09-03 14:30:00,125.81,125.85,125.65,125.7,29527.0,121.0723,121.1108,120.9184,120.9665,29527.0
2024-09-03 14:35:00,125.71,125.77,125.6,125.72,19768.0,120.9761,121.0338,120.8702,120.9857,19768.0
2024-09-03 14:40:00,125.73,125.8,125.71,125.74,23270.0,120.9953,121.0627,120.9761,121.005,23270.0
2024-09-03 14:45:00,125.72,125.81,125.72,125.73,23351.0,120.9857,121.0723,120.9857,120.9953,23351.0
2024-09-03 14:50:00,125.75,125.76,125.65,125.66,63429.0,121.0146,121.0242,120.9184,120.928,63429.0
2024-09-03 14:55:00,125.67,125.67,125.46,125.48,45730.0,120.9376,120.9376,120.7355,120.7548,45730.0
2024-09-03 15:00:00,125.48,125.48,125.39,125.4,30775.0,120.7548,120.7548,120.6681,120.6778,30775.0
2024-09-03 15:05:00,125.4,125.72,125.4,125.5,411960.0,120.6778,120.9857,120.6778,120.774,411960.0
2024-09-03 15:10:00,125.51,125.66,125.51,125.66,57911.0,120.7836,120.928,120.7836,120.928,57911.0
2024-09-03 15:15:00,125.66,125.77,125.63,125.73,34060.0,120.928,121.0338,120.8991,120.9953,34060.0
2024-09-03 15:20:00,125.72,125.87,125.72,125.86,32984.0,120.9857,121.1301,120.9857,121.1204,32984.0
2024-09-03 15:25:00,125.87,125.91,125.82,125.85,53729.0,121.1301,121.1686,121.082,121.1108,53729.0
2024-09-03 15:30:00,125.85,125.97,125.84,125.92,73938.0,121.1108,121.2263,121.1012,121.1782,73938.0
2024-09-03 15:35:00,125.92,125.92,125.48,125.58,260970.0,121.1782,121.1782,120.7548,120.851,260970.0
2024-09-03 15:40:00,125.58,125.73,125.52,125.69,73622.0,120.851,120.9953,120.7932,120.9568,73622.0
2024-09-03 15:45:00,125.69,125.87,125.6,125.72,90251.0,120.9568,121.1301,120.8702,120.9857,90251.0
2024-09-03 15:50:00,125.74,125.81,125.53,125.54,146696.0,121.005,121.0723,120.8029,120.8125,146696.0
2024-09-03 15:55:00,125.54,125.74,125.39,125.72,346849.0,120.8125,121.005,120.6681,120.9857,346849.0
2024-09-04 09:30:00,126.0,127.01,126.0,126.97,156742.0,121.2552,122.2271,121.2552,122.1886,156742.0
2024-09-04 09:35:00,126.97,127.27,126.84,127.13,81984.0,122.1886,122.4773,122.0635,122.3426,81984.0
2024-09-04 09:40:00,127.1,127.21,126.83,126.84,66619.0,122.3138,122.4196,122.0539,122.0635,66619.0
2024-09-04 09:45:00,126.81,127.12,126.8,126.89,25938.0,122.0347,122.333,122.025,122.1117,25938.0
2024-09-04 09:50:00,126.88,127.17,126.88,127.08,74332.0,122.102,122.3811,122.102,122.2945,74332.0
2024-09-04 09:55:00,127.08,127.22,127.06,127.16,37570.0,122.2945,122.4292,122.2753,122.3715,37570.0
2024-09-04 10:00:00,127.11,127.29,127.09,127.18,36963.0,122.3234,122.4966,122.3041,122.3907,36963.0
2024-09-04 10:05:00,127.17,127.18,127.05,127.09,22021.0,122.3811,122.3907,122.2656,122.3041,22021.0
2024-09-04 10:10:00,127.1,127.14,126.84,126.97,47912.0,122.3138,122.3522,122.0635,122.1886,47912.0
2024-09-04 10:15:00,126.94,127.04,126.72,126.74,22643.0,122.1598,122.256,121.9481,121.9673,22643.0
2024-09-04 10:20:00,126.75,126.97,126.75,126.94,29036.0,121.9769,122.1886,121.9769,122.1598,29036.0
2024-09-04 10:25:00,126.93,127.09,126.86,127.07,18768.0,122.1502,122.3041,122.0828,122.2849,18768.0
2024-09-04 10:30:00,127.06,127.07,126.65,126.65,27065.0,122.2753,122.2849,121.8807,121.8807,27065.0
2024-09-04 10:35:00,126.62,126.76,126.6,126.72,33635.0,121.8518,121.9866,121.8326,121.9481,33635.0
2024-09-04 10:40:00,126.74,126.75,126.59,126.65,17828.0,121.9673,121.9769,121.823,121.8807,17828.0
2024-09-04 10:45:00,126.66,126.81,126.64,126.77,23682.0,121.8903,122.0347,121.8711,121.9962,23682.0
2024-09-04 10:50:00,126.77,126.84,126.58,126.84,43967.0,121.9962,122.0635,121.8133,122.0635,43967.0
2024-09-04 10:55:00,126.82,126.96,126.77,126.96,37402.0,122.0443,122.179,121.9962,122.179,37402.0
2024-09-04 11:00:00,126.97,127.0,126.87,126.97,30040.0,122.1886,122.2175,122.0924,122.1886,30040.0
2024-09-04 11:05:00,126.95,127.14,126.89,127.11,20171.0,122.1694,122.3522,122.1117,122.3234,20171.0
2024-09-04 11:10:00,127.11,127.24,127.07,127.24,20944.0,122.3234,122.4485,122.2849,122.4485,20944.0
2024-09-04 11:15:00,127.25,127.36,127.15,127.35,37674.0,122.4581,122.564,122.3619,122.5543,37674.0
2024-09-04 11:20:00,127.34,127.34,127.2,127.26,29823.0,122.5447,122.5447,122.41,122.4677,29823.0
2024-09-04 11:25:00,127.29,127.31,127.18,127.21,23583.0,122.4966,122.5158,122.3907,122.4196,23583.0
2024-09-04 11:30:00,127.19,127.36,127.14,127.36,32374.0,122.4004,122.564,122.3522,122.564,32374.0
2024-09-04 11:35:00,127.35,127.41,127.24,127.31,16721.0,122.5543,122.6121,122.4485,122.5158,16721.0
2024-09-04 11:40:00,127.32,127.37,127.28,127.31,12905.0,122.5255,122.5736,122.487,122.5158,12905.0
2024-09-04 11:45:00,127.29,127.32,127.17,127.18,27206.0,122.4966,122.5255,122.3811,122.3907,27206.0
2024-09-04 11:50:00,127.17,127.28,127.16,127.16,21714.0,122.3811,122.487,122.3715,122.3715,21714.0
2024-09-04 11:55:00,127.18,127.26,127.16,127.2,36289.0,122.3907,122.4677,122.3715,122.41,36289.0
2024-09-04 12:00:00,127.21,127.26,127.12,127.14,43987.0,122.4196,122.4677,122.333,122.3522,43987.0
2024-09-04 12:05:00,127.12,127.15,126.98,126.98,59358.0,122.333,122.3619,122.1983,122.1983,59358.0
2024-09-04 12:10:00,126.97,127.01,126.75,126.76,66203.0,122.1886,122.2271,121.9769,121.9866,66203.0
2024-09-04 12:15:00,126.75,126.8,126.64,126.79,46619.0,121.9769,122.025,121.8711,122.0154,46619.0
2024-09-04 12:20:00,126.8,126.9,126.71,126.87,13553.0,122.025,122.1213,121.9384,122.0924,13553.0
2024-09-04 12:25:00,126.88,126.89,126.45,126.47,60635.0,122.102,122.1117,121.6882,121.7075,60635.0
2024-09-04 12:30:00,126.44,126.55,126.42,126.5,40403.0,121.6786,121.7845,121.6594,121.7363,40403.0
2024-09-04 12:35:00,126.47,126.59,126.32,126.32,52755.0,121.7075,121.823,121.5631,121.5631,52755.0
2024-09-04 12:40:00,126.31,126.32,126.17,126.26,34687.0,121.5535,121.5631,121.4188,121.5054,34687.0
2024-09-04 12:45:00,126.27,126.27,126.07,126.19,21519.0,121.515,121.515,121.3225,121.438,21519.0
2024-09-04 12:50:00,126.18,126.38,126.18,126.38,21197.0,121.4284,121.6209,121.4284,121.6209,21197.0
2024-09-04 12:55:00,126.37,126.41,126.23,126.3,19923.0,121.6112,121.6497,121.4765,121.5439,19923.0
2024-09-04 13:00:00,126.3,126.3,126.13,126.18,16773.0,121.5439,121.5439,121.3803,121.4284,16773.0
2024-09-04 13:05:00,126.19,126.2,126.09,126.14,17794.0,121.438,121.4476,121.3418,121.3899,17794.0
2024-09-04 13:10:00,126.13,126.13,126.03,126.04,27108.0,121.3803,121.3803,121.284,121.2937,27108.0
2024-09-04 13:15:00,126.05,126.05,125.81,125.81,54717.0,121.3033,121.3033,121.0723,121.0723,54717.0
2024-09-04 13:20:00,125.8,125.82,125.55,125.64,27519.0,121.0627,121.082,120.8221,120.9087,27519.0
2024-09-04 13:25:00,125.64,125.67,125.49,125.59,32377.0,120.9087,120.9376,120.7644,120.8606,32377.0
2024-09-04 13:30:00,125.58,125.58,125.35,125.36,18897.0,120.851,120.851,120.6297,120.6393,18897.0
2024-09-04 13:35:00,125.35,125.48,125.29,125.42,23888.0,120.6297,120.7548,120.5719,120.697,23888.0
2024-09-04 13:40:00,125.42,125.57,125.39,125.56,31721.0,120.697,120.8414,120.6681,120.8317,31721.0
2024-09-04 13:45:00,125.6,125.65,125.56,125.59,21521.0,120.8702,120.9184,120.8317,120.8606,21521.0
2024-09-04 13:50:00,125.59,125.78,125.56,125.77,18419.0,120.8606,121.0435,120.8317,121.0338,18419.0
2024-09-04 13:55:00,125.77,125.83,125.72,125.79,28098.0,121.0338,121.0916,120.9857,121.0531,28098.0
2024-09-04 14:00:00,125.79,125.92,125.76,125.86,22965.0,121.0531,121.1782,121.0242,121.1204,22965.0
2024-09-04 14:05:00,125.85,125.95,125.84,125.89,18593.0,121.1108,121.2071,121.1012,121.1493,18593.0
2024-09-04 14:10:00,125.88,126.04,125.84,125.99,97641.0,121.1397,121.2937,121.1012,121.2456,97641.0
2024-09-04 14:15:00,126.0,126.05,125.93,126.05,24611.0,121.2552,121.3033,121.1878,121.3033,24611.0
2024-09-04 14:20:00,126.05,126.08,125.98,126.08,18739.0,121.3033,121.3322,121.2359,121.3322,18739.0
2024-09-04 14:25:00,126.1,126.12,125.97,126.01,16258.0,121.3514,121.3707,121.2263,121.2648,16258.0
2024-09-04 14:30:00,126.0,126.14,126.0,126.1,29023.0,121.2552,121.3899,121.2552,121.3514,29023.0
2024-09-04 14:35:00,126.1,126.26,126.1,126.21,18179.0,121.3514,121.5054,121.3514,121.4573,18179.0
2024-09-04 14:40:00,126.21,126.29,126.19,126.27,133758.0,121.4573,121.5343,121.438,121.515,133758.0
2024-09-04 14:45:00,126.25,126.36,126.22,126.29,21583.0,121.4958,121.6016,121.4669,121.5343,21583.0
2024-09-04 14:50:00,126.29,126.36,126.2,126.32,37392.0,121.5343,121.6016,121.4476,121.5631,37392.0
2024-09-04 14:55:00,126.33,126.36,126.26,126.3,38414.0,121.5727,121.6016,121.5054,121.5439,38414.0
2024-09-04 15:00:00,126.3,126.34,126.21,126.25,45536.0,121.5439,121.5824,121.4573,121.4958,45536.0
2024-09-04 15:05:00,126.25,126.29,126.16,126.22,77621.0,121.4958,121.5343,121.4091,121.4669,77621.0
2024-09-04 15:10:00,126.22,126.27,126.11,126.19,27482.0,121.4669,121.515,121.361,121.438,27482.0
2024-09-04 15:15:00,126.19,126.26,126.06,126.14,55840.0,121.438,121.5054,121.3129,121.3899,55840.0
2024-09-04 15:20:00,126.15,126.15,126.02,126.09,21370.0,121.3995,121.3995,121.2744,121.3418,21370.0
2024-09-04 15:25:00,126.08,126.18,126.08,126.14,23805.0,121.3322,121.4284,121.3322,121.3899,23805.0
2024-09-04 15:30:00,126.13,126.14,125.96,126.0,28975.0,121.3803,121.3899,121.2167,121.2552,28975.0
2024-09-04 15:35:00,126.0,126.23,126.0,126.23,53926.0,121.2552,121.4765,121.2552,121.4765,53926.0
2024-09-04 15:40:00,126.23,126.25,126.09,126.24,46940.0,121.4765,121.4958,121.3418,121.4861,46940.0
2024-09-04 15:45:00,126.22,126.38,126.2,126.36,32211.0,121.4669,121.6209,121.4476,121.6016,32211.0
2024-09-04 15:50:00,126.36,126.51,126.29,126.46,73379.0,121.6016,121.746,121.5343,121.6979,73379.0
2024-09-04 15:55:00,126.45,126.75,126.45,126.61,320393.0,121.6882,121.9769,121.6882,121.8422,320393.0
2024-09-05 09:30:00,126.88,127.45,126.86,126.92,129829.0,122.102,122.6506,122.0828,122.1405,129829.0
2024-09-05 09:35:00,126.91,126.94,126.13,126.2,93173.0,122.1309,122.1598,121.3803,121.4476,93173.0
2024-09-05 09:40:00,126.16,126.67,126.16,126.66,61716.0,121.4091,121.8999,121.4091,121.8903,61716.0
2024-09-05 09:45:00,126.62,126.88,126.49,126.61,90982.0,121.8518,122.102,121.7267,121.8422,90982.0
2024-09-05 09:50:00,126.61,126.91,126.55,126.81,40265.0,121.8422,122.1309,121.7845,122.0347,40265.0
2024-09-05 09:55:00,126.8,126.89,126.44,126.54,55409.0,122.025,122.1117,121.6786,121.7748,55409.0
2024-09-05 10:00:00,126.58,126.62,126.24,126.37,54251.0,121.8133,121.8518,121.4861,121.6112,54251.0
2024-09-05 10:05:00,126.36,126.56,126.35,126.44,99360.0,121.6016,121.7941,121.592,121.6786,99360.0
2024-09-05 10:10:00,126.44,126.59,126.4,126.58,131244.0,121.6786,121.823,121.6401,121.8133,131244.0
2024-09-05 10:15:00,126.56,126.68,126.48,126.55,63437.0,121.7941,121.9096,121.7171,121.7845,63437.0
2024-09-05 10:20:00,126.55,126.61,126.44,126.6,21243.0,121.7845,121.8422,121.6786,121.8326,21243.0
2024-09-05 10:25:00,126.61,126.85,126.59,126.75,19185.0,121.8422,122.0732,121.823,121.9769,19185.0
2024-09-05 10:30:00,126.75,126.95,126.69,126.71,48958.0,121.9769,122.1694,121.9192,121.9384,48958.0
2024-09-05 10:35:00,126.7,126.7,126.43,126.43,188439.0,121.9288,121.9288,121.669,121.669,188439.0
2024-09-05 10:40:00,126.43,126.6,126.41,126.56,17898.0,121.669,121.8326,121.6497,121.7941,17898.0
2024-09-05 10:45:00,126.52,126.52,126.37,126.45,43376.0,121.7556,121.7556,121.6112,121.6882,43376.0
2024-09-05 10:50:00,126.44,126.51,126.34,126.4,74631.0,121.6786,121.746,121.5824,121.6401,74631.0
2024-09-05 10:55:00,126.41,126.44,126.05,126.05,53685.0,121.6497,121.6786,121.3033,121.3033,53685.0
2024-09-05 11:00:00,126.08,126.14,125.82,125.96,49221.0,121.3322,121.3899,121.082,121.2167,49221.0
2024-09-05 11:05:00,125.97,125.98,125.9,125.94,12619.0,121.2263,121.2359,121.1589,121.1974,12619.0
2024-09-05 11:10:00,125.92,125.92,125.68,125.71,10509.0,121.1782,121.1782,120.9472,120.9761,10509.0
2024-09-05 11:15:00,125.71,125.92,125.65,125.92,31638.0,120.9761,121.1782,120.9184,121.1782,31638.0
2024-09-05 11:20:00,125.96,126.01,125.88,125.92,42031.0,121.2167,121.2648,121.1397,121.1782,42031.0
2024-09-05 11:25:00,125.93,126.02,125.85,125.98,26392.0,121.1878,121.2744,121.1108,121.2359,26392.0
2024-09-05 11:30:00,125.98,126.01,125.91,125.95,36988.0,121.2359,121.2648,121.1686,121.2071,36988.0
2024-09-05 11:35:00,125.95,126.0,125.9,125.94,29183.0,121.2071,121.2552,121.1589,121.1974,29183.0
2024-09-05 11:40:00,125.92,125.92,125.75,125.8,89117.0,121.1782,121.1782,121.0146,121.0627,89117.0
2024-09-05 11:45:00,125.8,125.94,125.8,125.88,9377.0,121.0627,121.1974,121.0627,121.1397,9377.0
2024-09-05 11:50:00,125.87,125.96,125.86,125.91,8777.0,121.1301,121.2167,121.1204,121.1686,8777.0
2024-09-05 11:55:00,125.91,125.96,125.81,125.84,93186.0,121.1686,121.2167,121.0723,121.1012,93186.0
2024-09-05 12:00:00,125.81,125.85,125.7,125.84,20968.0,121.0723,121.1108,120.9665,121.1012,20968.0
2024-09-05 12:05:00,125.84,125.84,125.7,125.73,12928.0,121.1012,121.1012,120.9665,120.9953,12928.0
2024-09-05 12:10:00,125.73,125.77,125.54,125.58,10558.0,120.9953,121.0338,120.8125,120.851,10558.0
2024-09-05 12:15:00,125.58,125.58,125.46,125.49,9163.0,120.851,120.851,120.7355,120.7644,9163.0
2024-09-05 12:20:00,125.5,125.54,125.46,125.54,13287.0,120.774,120.8125,120.7355,120.8125,13287.0
2024-09-05 12:25:00,125.52,125.52,125.47,125.48,25809.0,120.7932,120.7932,120.7451,120.7548,25809.0
2024-09-05 12:30:00,125.47,125.61,125.45,125.59,13538.0,120.7451,120.8799,120.7259,120.8606,13538.0
2024-09-05 12:35:00,125.6,125.63,125.58,125.63,9078.0,120.8702,120.8991,120.851,120.8991,9078.0
2024-09-05 12:40:00,125.64,125.65,125.58,125.63,13172.0,120.9087,120.9184,120.851,120.8991,13172.0
2024-09-05 12:45:00,125.63,125.72,125.61,125.69,14616.0,120.8991,120.9857,120.8799,120.9568,14616.0
2024-09-05 12:50:00,125.7,125.77,125.67,125.69,8021.0,120.9665,121.0338,120.9376,120.9568,8021.0
2024-09-05 12:55:00,125.69,125.74,125.62,125.63,11040.0,120.9568,121.005,120.8895,120.8991,11040.0
2024-09-05 13:00:00,125.61,125.63,125.52,125.53,5626.0,120.8799,120.8991,120.7932,120.8029,5626.0
2024-09-05 13:05:00,125.54,125.63,125.49,125.62,9479.0,120.8125,120.8991,120.7644,120.8895,9479.0
2024-09-05 13:10:00,125.61,125.63,125.5,125.51,14189.0,120.8799,120.8991,120.774,120.7836,14189.0
2024-09-05 13:15:00,125.5,125.55,125.47,125.53,11432.0,120.774,120.8221,120.7451,120.8029,11432.0
2024-09-05 13:20:00,125.52,125.72,125.45,125.72,57831.0,120.7932,120.9857,120.7259,120.9857,57831.0
2024-09-05 13:25:00,125.7,125.85,125.69,125.75,36505.0,120.9665,121.1108,120.9568,121.0146,36505.0
2024-09-05 13:30:00,125.75,125.77,125.68,125.76,26285.0,121.0146,121.0338,120.9472,121.0242,26285.0
2024-09-05 13:35:00,125.77,125.85,125.75,125.85,23029.0,121.0338,121.1108,121.0146,121.1108,23029.0
2024-09-05 13:40:00,125.85,125.94,125.81,125.94,15245.0,121.1108,121.1974,121.0723,121.1974,15245.0
2024-09-05 13:45:00,125.94,126.04,125.93,125.95,12991.0,121.1974,121.2937,121.1878,121.2071,12991.0
2024-09-05 13:50:00,125.96,125.97,125.85,125.87,17514.0,121.2167,121.2263,121.1108,121.1301,17514.0
2024-09-05 13:55:00,125.87,125.97,125.83,125.96,36843.0,121.1301,121.2263,121.0916,121.2167,36843.0
2024-09-05 14:00:00,125.98,126.01,125.95,125.98,19264.0,121.2359,121.2648,121.2071,121.2359,19264.0
2024-09-05 14:05:00,125.98,126.08,125.96,126.04,28738.0,121.2359,121.3322,121.2167,121.2937,28738.0
2024-09-05 14:10:00,126.03,126.11,125.98,126.08,30025.0,121.284,121.361,121.2359,121.3322,30025.0
2024-09-05 14:15:00,126.06,126.21,126.06,126.17,15102.0,121.3129,121.4573,121.3129,121.4188,15102.0
2024-09-05 14:20:00,126.17,126.2,126.04,126.04,20614.0,121.4188,121.4476,121.2937,121.2937,20614.0
2024-09-05 14:25:00,126.05,126.08,125.97,126.0,32004.0,121.3033,121.3322,121.2263,121.2552,32004.0
2024-09-05 14:30:00,126.02,126.16,126.0,126.16,13655.0,121.2744,121.4091,121.2552,121.4091,13655.0
2024-09-05 14:35:00,126.16,126.22,126.13,126.18,14230.0,121.4091,121.4669,121.3803,121.4284,14230.0
2024-09-05 14:40:00,126.16,126.19,126.13,126.15,15975.0,121.4091,121.438,121.3803,121.3995,15975.0
2024-09-05 14:45:00,126.14,126.19,126.14,126.18,12755.0,121.3899,121.438,121.3899,121.4284,12755.0
2024-09-05 14:50:00,126.19,126.2,126.13,126.19,15322.0,121.438,121.4476,121.3803,121.438,15322.0
2024-09-05 14:55:00,126.19,126.21,126.09,126.14,16210.0,121.438,121.4573,121.3418,121.3899,16210.0
2024-09-05 15:00:00,126.12,126.13,125.86,125.87,43925.0,121.3707,121.3803,121.1204,121.1301,43925.0
2024-09-05 15:05:00,125.86,125.86,125.69,125.74,22934.0,121.1204,121.1204,120.9568,121.005,22934.0
2024-09-05 15:10:00,125.74,125.74,125.54,125.55,24585.0,121.005,121.005,120.8125,120.8221,24585.0
2024-09-05 15:15:00,125.54,125.54,125.34,125.38,22924.0,120.8125,120.8125,120.62,120.6585,22924.0
2024-09-05 15:20:00,125.39,125.57,125.36,125.57,188657.0,120.6681,120.8414,120.6393,120.8414,188657.0
2024-09-05 15:25:00,125.56,125.56,125.48,125.51,26573.0,120.8317,120.8317,120.7548,120.7836,26573.0
2024-09-05 15:30:00,125.52,125.61,125.49,125.59,50829.0,120.7932,120.8799,120.7644,120.8606,50829.0
2024-09-05 15:35:00,125.58,125.63,125.48,125.48,26037.0,120.851,120.8991,120.7548,120.7548,26037.0
2024-09-05 15:40:00,125.47,125.48,125.4,125.41,219344.0,120.7451,120.7548,120.6778,120.6874,219344.0
2024-09-05 15:45:00,125.41,125.5,125.36,125.37,42983.0,120.6874,120.774,120.6393,120.6489,42983.0
2024-09-05 15:50:00,125.37,125.37,125.04,125.1,83910.0,120.6489,120.6489,120.3313,120.3891,83910.0
2024-09-05 15:55:00,125.1,125.19,125.03,125.19,258267.0,120.3891,120.4757,120.3217,120.4757,258267.0
2024-09-06 09:30:00,125.06,125.96,125.0,125.91,102678.0,120.3506,121.2167,120.2928,121.1686,102678.0
2024-09-06 09:35:00,125.89,126.13,125.75,125.79,40801.0,121.1493,121.3803,121.0146,121.0531,40801.0
2024-09-06 09:40:00,125.79,126.09,125.66,126.09,39883.0,121.0531,121.3418,120.928,121.3418,39883.0
2024-09-06 09:45:00,126.07,126.2,126.0,126.05,71416.0,121.3225,121.4476,121.2552,121.3033,71416.0
2024-09-06 09:50:00,126.05,126.4,126.02,126.33,34519.0,121.3033,121.6401,121.2744,121.5727,34519.0
2024-09-06 09:55:00,126.33,126.45,126.25,126.32,22879.0,121.5727,121.6882,121.4958,121.5631,22879.0
2024-09-06 10:00:00,126.31,126.36,126.13,126.2,48525.0,121.5535,121.6016,121.3803,121.4476,48525.0
2024-09-06 10:05:00,126.2,126.2,125.93,126.0,24263.0,121.4476,121.4476,121.1878,121.2552,24263.0
2024-09-06 10:10:00,126.01,126.27,125.96,126.25,33790.0,121.2648,121.515,121.2167,121.4958,33790.0
2024-09-06 10:15:00,126.25,126.25,125.89,125.93,43213.0,121.4958,121.4958,121.1493,121.1878,43213.0
2024-09-06 10:20:00,125.95,126.05,125.93,126.0,87205.0,121.2071,121.3033,121.1878,121.2552,87205.0
2024-09-06 10:25:00,125.98,126.0,125.81,125.99,44905.0,121.2359,121.2552,121.0723,121.2456,44905.0
2024-09-06 10:30:00,125.99,126.11,125.9,125.99,45567.0,121.2456,121.361,121.1589,121.2456,45567.0
2024-09-06 10:35:00,125.98,125.99,125.77,125.79,26463.0,121.2359,121.2456,121.0338,121.0531,26463.0
2024-09-06 10:40:00,125.8,126.01,125.78,125.88,26286.0,121.0627,121.2648,121.0435,121.1397,26286.0
2024-09-06 10:45:00,125.89,125.99,125.8,125.89,22298.0,121.1493,121.2456,121.0627,121.1493,22298.0
2024-09-06 10:50:00,125.89,125.9,125.74,125.79,21061.0,121.1493,121.1589,121.005,121.0531,21061.0
2024-09-06 10:55:00,125.81,125.91,125.78,125.81,24197.0,121.0723,121.1686,121.0435,121.0723,24197.0
2024-09-06 11:00:00,125.81,126.15,125.74,125.81,63637.0,121.0723,121.3995,121.005,121.0723,63637.0
2024-09-06 11:05:00,125.82,125.89,125.55,125.59,25475.0,121.082,121.1493,120.8221,120.8606,25475.0
2024-09-06 11:10:00,125.6,125.7,125.54,125.6,43726.0,120.8702,120.9665,120.8125,120.8702,43726.0
2024-09-06 11:15:00,125.62,125.75,125.57,125.72,34111.0,120.8895,121.0146,120.8414,120.9857,34111.0
2024-09-06 11:20:00,125.73,125.79,125.58,125.73,55490.0,120.9953,121.0531,120.851,120.9953,55490.0
2024-09-06 11:25:00,125.77,125.87,125.73,125.84,21672.0,121.0338,121.1301,120.9953,121.1012,21672.0
2024-09-06 11:30:00,125.87,126.0,125.85,125.91,23457.0,121.1301,121.2552,121.1108,121.1686,23457.0
2024-09-06 11:35:00,125.91,125.99,125.85,125.88,20956.0,121.1686,121.2456,121.1108,121.1397,20956.0
2024-09-06 11:40:00,125.87,125.88,125.77,125.81,25350.0,121.1301,121.1397,121.0338,121.0723,25350.0
2024-09-06 11:45:00,125.8,125.81,125.71,125.81,18216.0,121.0627,121.0723,120.9761,121.0723,18216.0
2024-09-06 11:50:00,125.81,125.82,125.74,125.81,66500.0,121.0723,121.082,121.005,121.0723,66500.0
2024-09-06 11:55:00,125.82,125.99,125.78,125.88,34639.0,121.082,121.2456,121.0435,121.1397,34639.0
2024-09-06 12:00:00,125.87,126.01,125.85,126.0,12668.0,121.1301,121.2648,121.1108,121.2552,12668.0
2024-09-06 12:05:00,125.99,126.02,125.94,126.0,27551.0,121.2456,121.2744,121.1974,121.2552,27551.0
2024-09-06 12:10:00,126.0,126.01,125.92,125.97,13878.0,121.2552,121.2648,121.1782,121.2263,13878.0
2024-09-06 12:15:00,125.96,125.97,125.89,125.95,10454.0,121.2167,121.2263,121.1493,121.2071,10454.0
2024-09-06 12:20:00,125.94,126.01,125.93,125.97,34267.0,121.1974,121.2648,121.1878,121.2263,34267.0
2024-09-06 12:25:00,125.99,126.09,125.97,126.09,22460.0,121.2456,121.3418,121.2263,121.3418,22460.0
2024-09-06 12:30:00,126.11,126.11,125.98,126.11,45811.0,121.361,121.361,121.2359,121.361,45811.0
2024-09-06 12:35:00,126.11,126.35,126.11,126.34,20351.0,121.361,121.592,121.361,121.5824,20351.0
2024-09-06 12:40:00,126.36,126.36,126.07,126.07,35469.0,121.6016,121.6016,121.3225,121.3225,35469.0
2024-09-06 12:45:00,126.08,126.08,125.95,126.0,18949.0,121.3322,121.3322,121.2071,121.2552,18949.0
2024-09-06 12:50:00,126.0,126.01,125.93,126.01,16824.0,121.2552,121.2648,121.1878,121.2648,16824.0
2024-09-06 12:55:00,126.0,126.01,125.92,125.92,18104.0,121.2552,121.2648,121.1782,121.1782,18104.0
2024-09-06 13:00:00,125.93,125.95,125.88,125.89,14231.0,121.1878,121.2071,121.1397,121.1493,14231.0
2024-09-06 13:05:00,125.88,125.91,125.82,125.88,14743.0,121.1397,121.1686,121.082,121.1397,14743.0
2024-09-06 13:10:00,125.9,126.0,125.88,125.98,14841.0,121.1589,121.2552,121.1397,121.2359,14841.0
2024-09-06 13:15:00,125.98,125.99,125.79,125.83,23636.0,121.2359,121.2456,121.0531,121.0916,23636.0
2024-09-06 13:20:00,125.81,125.89,125.76,125.89,13035.0,121.0723,121.1493,121.0242,121.1493,13035.0
2024-09-06 13:25:00,125.89,125.89,125.76,125.77,24266.0,121.1493,121.1493,121.0242,121.0338,24266.0
2024-09-06 13:30:00,125.76,125.76,125.57,125.6,15024.0,121.0242,121.0242,120.8414,120.8702,15024.0
2024-09-06 13:35:00,125.6,125.82,125.56,125.8,29567.0,120.8702,121.082,120.8317,121.0627,29567.0
2024-09-06 13:40:00,125.8,125.88,125.79,125.87,36758.0,121.0627,121.1397,121.0531,121.1301,36758.0
2024-09-06 13:45:00,125.87,125.91,125.83,125.87,117580.0,121.1301,121.1686,121.0916,121.1301,117580.0
2024-09-06 13:50:00,125.87,126.0,125.86,125.98,77060.0,121.1301,121.2552,121.1204,121.2359,77060.0
2024-09-06 13:55:00,125.99,126.02,125.9,125.93,72140.0,121.2456,121.2744,121.1589,121.1878,72140.0
2024-09-06 14:00:00,125.93,126.01,125.84,125.89,46792.0,121.1878,121.2648,121.1012,121.1493,46792.0
2024-09-06 14:05:00,125.88,125.93,125.84,125.93,22817.0,121.1397,121.1878,121.1012,121.1878,22817.0
2024-09-06 14:10:00,125.93,125.93,125.85,125.9,16094.0,121.1878,121.1878,121.1108,121.1589,16094.0
2024-09-06 14:15:00,125.9,125.98,125.9,125.96,17306.0,121.1589,121.2359,121.1589,121.2167,17306.0
2024-09-06 14:20:00,125.97,126.0,125.92,125.96,14654.0,121.2263,121.2552,121.1782,121.2167,14654.0
2024-09-06 14:25:00,125.96,126.0,125.95,125.98,14191.0,121.2167,121.2552,121.2071,121.2359,14191.0
2024-09-06 14:30:00,125.99,126.01,125.94,125.98,26460.0,121.2456,121.2648,121.1974,121.2359,26460.0
2024-09-06 14:35:00,125.98,125.99,125.88,125.96,44568.0,121.2359,121.2456,121.1397,121.2167,44568.0
2024-09-06 14:40:00,125.96,125.97,125.87,125.9,28300.0,121.2167,121.2263,121.1301,121.1589,28300.0
2024-09-06 14:45:00,125.89,125.95,125.87,125.92,24419.0,121.1493,121.2071,121.1301,121.1782,24419.0
2024-09-06 14:50:00,125.91,126.08,125.86,126.07,102725.0,121.1686,121.3322,121.1204,121.3225,102725.0
2024-09-06 14:55:00,126.06,126.22,126.06,126.17,46709.0,121.3129,121.4669,121.3129,121.4188,46709.0
2024-09-06 15:00:00,126.17,126.18,126.07,126.09,24772.0,121.4188,121.4284,121.3225,121.3418,24772.0
2024-09-06 15:05:00,126.09,126.18,126.09,126.11,36665.0,121.3418,121.4284,121.3418,121.361,36665.0
2024-09-06 15:10:00,126.1,126.11,126.01,126.01,32960.0,121.3514,121.361,121.2648,121.2648,32960.0
2024-09-06 15:15:00,126.02,126.06,126.0,126.04,31588.0,121.2744,121.3129,121.2552,121.2937,31588.0
2024-09-06 15:20:00,126.04,126.04,125.94,125.99,43732.0,121.2937,121.2937,121.1974,121.2456,43732.0
2024-09-06 15:25:00,125.99,126.04,125.98,126.0,44346.0,121.2456,121.2937,121.2359,121.2552,44346.0
2024-09-06 15:30:00,125.99,126.02,125.86,125.86,214682.0,121.2456,121.2744,121.1204,121.1204,214682.0
2024-09-06 15:35:00,125.87,125.89,125.77,125.87,44233.0,121.1301,121.1493,121.0338,121.1301,44233.0
2024-09-06 15:40:00,125.86,125.93,125.85,125.91,51438.0,121.1204,121.1878,121.1108,121.1686,51438.0
2024-09-06 15:45:00,125.9,126.0,125.83,125.84,117733.0,121.1589,121.2552,121.0916,121.1012,117733.0
2024-09-06 15:50:00,125.84,126.05,125.68,125.9,106503.0,121.1012,121.3033,120.9472,121.1589,106503.0
2024-09-06 15:55:00,125.9,125.95,125.74,125.87,439998.0,121.1589,121.2071,121.005,121.1301,439998.0
2024-09-09 09:30:00,125.72,126.5,125.72,126.48,89566.0,120.9857,121.7363,120.9857,121.7171,89566.0
2024-09-09 09:35:00,126.46,126.63,126.34,126.45,24209.0,121.6979,121.8614,121.5824,121.6882,24209.0
2024-09-09 09:40:00,126.47,126.54,126.27,126.33,14477.0,121.7075,121.7748,121.515,121.5727,14477.0
2024-09-09 09:45:00,126.33,126.75,126.31,126.73,20602.0,121.5727,121.9769,121.5535,121.9577,20602.0
2024-09-09 09:50:00,126.7,126.91,126.64,126.8,27135.0,121.9288,122.1309,121.8711,122.025,27135.0
2024-09-09 09:55:00,126.8,126.83,126.61,126.64,20284.0,122.025,122.0539,121.8422,121.8711,20284.0
2024-09-09 10:00:00,126.68,126.83,126.67,126.71,25111.0,121.9096,122.0539,121.8999,121.9384,25111.0
2024-09-09 10:05:00,126.72,126.75,126.59,126.67,55845.0,121.9481,121.9769,121.823,121.8999,55845.0
2024-09-09 10:10:00,126.66,126.75,126.52,126.75,33323.0,121.8903,121.9769,121.7556,121.9769,33323.0
2024-09-09 10:15:00,126.72,126.97,126.68,126.93,48820.0,121.9481,122.1886,121.9096,122.1502,48820.0
2024-09-09 10:20:00,126.96,127.0,126.87,126.93,19615.0,122.179,122.2175,122.0924,122.1502,19615.0
2024-09-09 10:25:00,126.93,127.02,126.84,126.92,13790.0,122.1502,122.2368,122.0635,122.1405,13790.0
2024-09-09 10:30:00,126.91,127.17,126.91,127.03,45817.0,122.1309,122.3811,122.1309,122.2464,45817.0
2024-09-09 10:35:00,127.06,127.28,127.03,127.23,25436.0,122.2753,122.487,122.2464,122.4389,25436.0
2024-09-09 10:40:00,127.21,127.27,127.13,127.23,33624.0,122.4196,122.4773,122.3426,122.4389,33624.0
2024-09-09 10:45:00,127.23,127.41,127.2,127.39,20334.0,122.4389,122.6121,122.41,122.5928,20334.0
2024-09-09 10:50:00,127.37,127.49,127.35,127.4,34092.0,122.5736,122.6891,122.5543,122.6025,34092.0
2024-09-09 10:55:00,127.4,127.53,127.29,127.46,26582.0,122.6025,122.7276,122.4966,122.6602,26582.0
2024-09-09 11:00:00,127.44,127.45,127.23,127.27,30255.0,122.6409,122.6506,122.4389,122.4773,30255.0
2024-09-09 11:05:00,127.25,127.38,127.21,127.32,16657.0,122.4581,122.5832,122.4196,122.5255,16657.0
2024-09-09 11:10:00,127.32,127.44,127.31,127.38,22030.0,122.5255,122.6409,122.5158,122.5832,22030.0
2024-09-09 11:15:00,127.4,127.4,127.28,127.33,21373.0,122.6025,122.6025,122.487,122.5351,21373.0
2024-09-09 11:20:00,127.34,127.48,127.32,127.45,24176.0,122.5447,122.6794,122.5255,122.6506,24176.0
2024-09-09 11:25:00,127.46,127.53,127.35,127.5,17008.0,122.6602,122.7276,122.5543,122.6987,17008.0
2024-09-09 11:30:00,127.51,127.87,127.51,127.83,36400.0,122.7083,123.0548,122.7083,123.0163,36400.0
2024-09-09 11:35:00,127.85,127.97,127.78,127.95,23504.0,123.0355,123.151,122.9681,123.1317,23504.0
2024-09-09 11:40:00,127.92,128.0,127.88,127.94,17265.0,123.1029,123.1799,123.0644,123.1221,17265.0
2024-09-09 11:45:00,127.95,128.12,127.93,128.12,26486.0,123.1317,123.2953,123.1125,123.2953,26486.0
2024-09-09 11:50:00,128.1,128.13,127.93,127.95,32160.0,123.2761,123.305,123.1125,123.1317,32160.0
2024-09-09 11:55:00,127.95,127.96,127.71,127.71,14185.0,123.1317,123.1414,122.9008,122.9008,14185.0
2024-09-09 12:00:00,127.71,127.73,127.6,127.7,13649.0,122.9008,122.92,122.7949,122.8912,13649.0
2024-09-09 12:05:00,127.71,127.8,127.66,127.8,25794.0,122.9008,122.9874,122.8527,122.9874,25794.0
2024-09-09 12:10:00,127.81,127.96,127.79,127.92,15982.0,122.997,123.1414,122.9778,123.1029,15982.0
2024-09-09 12:15:00,127.94,128.02,127.92,127.98,15384.0,123.1221,123.1991,123.1029,123.1606,15384.0
2024-09-09 12:20:00,127.96,127.97,127.83,127.88,10403.0,123.1414,123.151,123.0163,123.0644,10403.0
2024-09-09 12:25:00,127.89,128.06,127.87,128.06,22810.0,123.074,123.2376,123.0548,123.2376,22810.0
2024-09-09 12:30:00,128.06,128.1,128.02,128.05,11630.0,123.2376,123.2761,123.1991,123.228,11630.0
2024-09-09 12:35:00,128.06,128.13,128.04,128.12,16872.0,123.2376,123.305,123.2184,123.2953,16872.0
2024-09-09 12:40:00,128.12,128.22,128.1,128.15,19015.0,123.2953,123.3916,123.2761,123.3242,19015.0
2024-09-09 12:45:00,128.15,128.19,127.97,127.97,18531.0,123.3242,123.3627,123.151,123.151,18531.0
2024-09-09 12:50:00,127.98,128.03,127.96,128.0,23138.0,123.1606,123.2087,123.1414,123.1799,23138.0
2024-09-09 12:55:00,128.02,128.09,127.94,127.97,15044.0,123.1991,123.2665,123.1221,123.151,15044.0
2024-09-09 13:00:00,127.97,127.99,127.86,127.87,14599.0,123.151,123.1702,123.0451,123.0548,14599.0
2024-09-09 13:05:00,127.86,127.87,127.77,127.84,10758.0,123.0451,123.0548,122.9585,123.0259,10758.0
2024-09-09 13:10:00,127.84,127.88,127.78,127.85,13486.0,123.0259,123.0644,122.9681,123.0355,13486.0
2024-09-09 13:15:00,127.84,127.88,127.82,127.84,14295.0,123.0259,123.0644,123.0066,123.0259,14295.0
2024-09-09 13:20:00,127.83,127.87,127.77,127.8,7673.0,123.0163,123.0548,122.9585,122.9874,7673.0
2024-09-09 13:25:00,127.82,127.83,127.71,127.72,10731.0,123.0066,123.0163,122.9008,122.9104,10731.0
2024-09-09 13:30:00,127.72,127.72,127.64,127.72,17080.0,122.9104,122.9104,122.8334,122.9104,17080.0
2024-09-09 13:35:00,127.71,127.75,127.63,127.74,15829.0,122.9008,122.9393,122.8238,122.9297,15829.0
2024-09-09 13:40:00,127.75,127.84,127.75,127.83,29822.0,122.9393,123.0259,122.9393,123.0163,29822.0
2024-09-09 13:45:00,127.82,127.85,127.79,127.81,17288.0,123.0066,123.0355,122.9778,122.997,17288.0
2024-09-09 13:50:00,127.81,127.81,127.63,127.64,15964.0,122.997,122.997,122.8238,122.8334,15964.0
2024-09-09 13:55:00,127.63,127.67,127.58,127.62,26462.0,122.8238,122.8623,122.7757,122.8142,26462.0
2024-09-09 14:00:00,127.63,127.63,127.53,127.58,25046.0,122.8238,122.8238,122.7276,122.7757,25046.0
2024-09-09 14:05:00,127.58,127.59,127.53,127.59,21666.0,122.7757,122.7853,122.7276,122.7853,21666.0
2024-09-09 14:10:00,127.59,127.68,127.56,127.66,22447.0,122.7853,122.8719,122.7564,122.8527,22447.0
2024-09-09 14:15:00,127.66,127.67,127.59,127.65,15264.0,122.8527,122.8623,122.7853,122.843,15264.0
2024-09-09 14:20:00,127.65,127.72,127.65,127.7,21275.0,122.843,122.9104,122.843,122.8912,21275.0
2024-09-09 14:25:00,127.7,127.72,127.58,127.59,36857.0,122.8912,122.9104,122.7757,122.7853,36857.0
2024-09-09 14:30:00,127.59,127.61,127.51,127.52,29329.0,122.7853,122.8045,122.7083,122.7179,29329.0
2024-09-09 14:35:00,127.52,127.52,127.36,127.4,22711.0,122.7179,122.7179,122.564,122.6025,22711.0
2024-09-09 14:40:00,127.4,127.66,127.39,127.62,32295.0,122.6025,122.8527,122.5928,122.8142,32295.0
2024-09-09 14:45:00,127.63,127.64,127.57,127.62,28089.0,122.8238,122.8334,122.7661,122.8142,28089.0
2024-09-09 14:50:00,127.62,127.64,127.58,127.62,32220.0,122.8142,122.8334,122.7757,122.8142,32220.0
2024-09-09 14:55:00,127.63,127.66,127.56,127.6,26603.0,122.8238,122.8527,122.7564,122.7949,26603.0
2024-09-09 15:00:00,127.6,127.61,127.55,127.56,27258.0,122.7949,122.8045,122.7468,122.7564,27258.0
2024-09-09 15:05:00,127.56,127.73,127.56,127.73,22954.0,122.7564,122.92,122.7564,122.92,22954.0
2024-09-09 15:10:00,127.73,127.74,127.62,127.72,17423.0,122.92,122.9297,122.8142,122.9104,17423.0
2024-09-09 15:15:00,127.73,127.73,127.63,127.65,14235.0,122.92,122.92,122.8238,122.843,14235.0
2024-09-09 15:20:00,127.65,127.72,127.63,127.68,15928.0,122.843,122.9104,122.8238,122.8719,15928.0
2024-09-09 15:25:00,127.68,127.7,127.53,127.55,30466.0,122.8719,122.8912,122.7276,122.7468,30466.0
2024-09-09 15:30:00,127.55,127.6,127.48,127.5,48256.0,122.7468,122.7949,122.6794,122.6987,48256.0
2024-09-09 15:35:00,127.5,127.61,127.46,127.59,38616.0,122.6987,122.8045,122.6602,122.7853,38616.0
2024-09-09 15:40:00,127.59,127.64,127.5,127.6,41150.0,122.7853,122.8334,122.6987,122.7949,41150.0
2024-09-09 15:45:00,127.6,127.61,127.46,127.47,43306.0,122.7949,122.8045,122.6602,122.6698,43306.0
2024-09-09 15:50:00,127.46,127.63,127.27,127.28,94116.0,122.6602,122.8238,122.4773,122.487,94116.0
2024-09-09 15:55:00,127.28,127.5,127.25,127.45,276673.0,122.487,122.6987,122.4581,122.6506,276673.0
2024-09-10 09:30:00,127.36,127.46,126.96,127.17,142451.0,122.564,122.6602,122.179,122.3811,142451.0
2024-09-10 09:35:00,127.25,127.68,127.11,127.62,33124.0,122.4581,122.8719,122.3234,122.8142,33124.0
2024-09-10 09:40:00,127.62,127.91,127.6,127.85,39716.0,122.8142,123.0932,122.7949,123.0355,39716.0
2024-09-10 09:45:00,127.85,127.9,127.35,127.37,51327.0,123.0355,123.0836,122.5543,122.5736,51327.0
2024-09-10 09:50:00,127.37,127.52,127.17,127.17,19932.0,122.5736,122.7179,122.3811,122.3811,19932.0
2024-09-10 09:55:00,127.18,127.34,127.1,127.26,60177.0,122.3907,122.5447,122.3138,122.4677,60177.0
2024-09-10 10:00:00,127.23,127.23,126.71,126.71,49179.0,122.4389,122.4389,121.9384,121.9384,49179.0
2024-09-10 10:05:00,126.7,126.93,126.66,126.83,23825.0,121.9288,122.1502,121.8903,122.0539,23825.0
2024-09-10 10:10:00,126.79,126.84,126.69,126.72,35921.0,122.0154,122.0635,121.9192,121.9481,35921.0
2024-09-10 10:15:00,126.69,126.81,126.63,126.7,33705.0,121.9192,122.0347,121.8614,121.9288,33705.0
2024-09-10 10:20:00,126.68,126.68,126.54,126.55,32469.0,121.9096,121.9096,121.7748,121.7845,32469.0
2024-09-10 10:25:00,126.55,126.68,126.52,126.59,22130.0,121.7845,121.9096,121.7556,121.823,22130.0
2024-09-10 10:30:00,126.57,126.97,126.57,126.77,22798.0,121.8037,122.1886,121.8037,121.9962,22798.0
2024-09-10 10:35:00,126.76,126.82,126.68,126.77,54710.0,121.9866,122.0443,121.9096,121.9962,54710.0
2024-09-10 10:40:00,126.77,126.79,126.48,126.5,66510.0,121.9962,122.0154,121.7171,121.7363,66510.0
2024-09-10 10:45:00,126.49,126.52,126.43,126.5,41442.0,121.7267,121.7556,121.669,121.7363,41442.0
2024-09-10 10:50:00,126.48,126.53,126.4,126.45,39821.0,121.7171,121.7652,121.6401,121.6882,39821.0
2024-09-10 10:55:00,126.45,126.62,126.44,126.5,42992.0,121.6882,121.8518,121.6786,121.7363,42992.0
2024-09-10 11:00:00,126.51,126.52,126.35,126.36,73359.0,121.746,121.7556,121.592,121.6016,73359.0
2024-09-10 11:05:00,126.36,126.51,126.35,126.48,53816.0,121.6016,121.746,121.592,121.7171,53816.0
2024-09-10 11:10:00,126.49,126.66,126.45,126.52,49662.0,121.7267,121.8903,121.6882,121.7556,49662.0
2024-09-10 11:15:00,126.52,126.66,126.48,126.51,39842.0,121.7556,121.8903,121.7171,121.746,39842.0
2024-09-10 11:20:00,126.51,126.51,126.34,126.34,23629.0,121.746,121.746,121.5824,121.5824,23629.0
2024-09-10 11:25:00,126.34,126.37,126.28,126.28,22516.0,121.5824,121.6112,121.5246,121.5246,22516.0
2024-09-10 11:30:00,126.28,126.31,126.2,126.26,64449.0,121.5246,121.5535,121.4476,121.5054,64449.0
2024-09-10 11:35:00,126.26,126.44,126.24,126.4,19476.0,121.5054,121.6786,121.4861,121.6401,19476.0
2024-09-10 11:40:00,126.42,126.44,126.26,126.28,30648.0,121.6594,121.6786,121.5054,121.5246,30648.0
2024-09-10 11:45:00,126.29,126.29,126.2,126.23,15900.0,121.5343,121.5343,121.4476,121.4765,15900.0
2024-09-10 11:50:00,126.2,126.25,126.11,126.14,16066.0,121.4476,121.4958,121.361,121.3899,16066.0
2024-09-10 11:55:00,126.15,126.24,126.15,126.2,17251.0,121.3995,121.4861,121.3995,121.4476,17251.0
2024-09-10 12:00:00,126.19,126.22,125.98,126.05,20574.0,121.438,121.4669,121.2359,121.3033,20574.0
2024-09-10 12:05:00,126.05,126.15,126.01,126.02,18340.0,121.3033,121.3995,121.2648,121.2744,18340.0
2024-09-10 12:10:00,126.02,126.08,126.0,126.02,22332.0,121.2744,121.3322,121.2552,121.2744,22332.0
2024-09-10 12:15:00,126.03,126.1,125.95,126.04,21586.0,121.284,121.3514,121.2071,121.2937,21586.0
2024-09-10 12:20:00,126.05,126.07,125.91,125.92,35410.0,121.3033,121.3225,121.1686,121.1782,35410.0
2024-09-10 12:25:00,125.93,126.0,125.91,125.94,21358.0,121.1878,121.2552,121.1686,121.1974,21358.0
2024-09-10 12:30:00,125.96,126.01,125.87,125.93,27126.0,121.2167,121.2648,121.1301,121.1878,27126.0
2024-09-10 12:35:00,125.94,126.0,125.86,125.87,20136.0,121.1974,121.2552,121.1204,121.1301,20136.0
2024-09-10 12:40:00,125.87,125.88,125.63,125.65,31593.0,121.1301,121.1397,120.8991,120.9184,31593.0
2024-09-10 12:45:00,125.65,125.91,125.64,125.91,39616.0,120.9184,121.1686,120.9087,121.1686,39616.0
2024-09-10 12:50:00,125.9,125.91,125.77,125.82,18366.0,121.1589,121.1686,121.0338,121.082,18366.0
2024-09-10 12:55:00,125.81,125.9,125.78,125.9,15299.0,121.0723,121.1589,121.0435,121.1589,15299.0
2024-09-10 13:00:00,125.9,126.0,125.87,125.96,21370.0,121.1589,121.2552,121.1301,121.2167,21370.0
2024-09-10 13:05:00,125.98,126.05,125.95,126.05,55544.0,121.2359,121.3033,121.2071,121.3033,55544.0
2024-09-10 13:10:00,126.05,126.27,126.03,126.23,58125.0,121.3033,121.515,121.284,121.4765,58125.0
2024-09-10 13:15:00,126.23,126.58,126.17,126.57,27127.0,121.4765,121.8133,121.4188,121.8037,27127.0
2024-09-10 13:20:00,126.59,126.67,126.45,126.49,33038.0,121.823,121.8999,121.6882,121.7267,33038.0
2024-09-10 13:25:00,126.48,126.5,126.44,126.47,23126.0,121.7171,121.7363,121.6786,121.7075,23126.0
2024-09-10 13:30:00,126.47,126.57,126.45,126.48,38304.0,121.7075,121.8037,121.6882,121.7171,38304.0
2024-09-10 13:35:00,126.5,126.59,126.48,126.5,46209.0,121.7363,121.823,121.7171,121.7363,46209.0
2024-09-10 13:40:00,126.51,126.74,126.48,126.57,30508.0,121.746,121.9673,121.7171,121.8037,30508.0
2024-09-10 13:45:00,126.58,126.6,126.52,126.56,39175.0,121.8133,121.8326,121.7556,121.7941,39175.0
2024-09-10 13:50:00,126.57,126.61,126.53,126.58,25211.0,121.8037,121.8422,121.7652,121.8133,25211.0
2024-09-10 13:55:00,126.58,126.61,126.51,126.55,32187.0,121.8133,121.8422,121.746,121.7845,32187.0
2024-09-10 14:00:00,126.55,126.58,126.34,126.34,20292.0,121.7845,121.8133,121.5824,121.5824,20292.0
2024-09-10 14:05:00,126.34,126.46,126.34,126.45,26042.0,121.5824,121.6979,121.5824,121.6882,26042.0
2024-09-10 14:10:00,126.47,126.48,126.29,126.35,26058.0,121.7075,121.7171,121.5343,121.592,26058.0
2024-09-10 14:15:00,126.35,126.5,126.28,126.48,20305.0,121.592,121.7363,121.5246,121.7171,20305.0
2024-09-10 14:20:00,126.48,126.6,126.46,126.54,23262.0,121.7171,121.8326,121.6979,121.7748,23262.0
2024-09-10 14:25:00,126.55,126.57,126.51,126.56,18861.0,121.7845,121.8037,121.746,121.7941,18861.0
2024-09-10 14:30:00,126.55,126.6,126.54,126.59,21573.0,121.7845,121.8326,121.7748,121.823,21573.0
2024-09-10 14:35:00,126.6,126.62,126.55,126.56,26385.0,121.8326,121.8518,121.7845,121.7941,26385.0
2024-09-10 14:40:00,126.55,126.67,126.53,126.58,36435.0,121.7845,121.8999,121.7652,121.8133,36435.0
2024-09-10 14:45:00,126.59,126.75,126.59,126.61,19796.0,121.823,121.9769,121.823,121.8422,19796.0
2024-09-10 14:50:00,126.61,126.76,126.6,126.66,29620.0,121.8422,121.9866,121.8326,121.8903,29620.0
2024-09-10 14:55:00,126.66,126.79,126.65,126.79,32325.0,121.8903,122.0154,121.8807,122.0154,32325.0
2024-09-10 15:00:00,126.79,126.79,126.63,126.67,28697.0,122.0154,122.0154,121.8614,121.8999,28697.0
2024-09-10 15:05:00,126.67,126.7,126.62,126.62,24119.0,121.8999,121.9288,121.8518,121.8518,24119.0
2024-09-10 15:10:00,126.63,126.7,126.62,126.66,24774.0,121.8614,121.9288,121.8518,121.8903,24774.0
2024-09-10 15:15:00,126.66,126.71,126.65,126.7,42606.0,121.8903,121.9384,121.8807,121.9288,42606.0
2024-09-10 15:20:00,126.7,126.71,126.63,126.64,26834.0,121.9288,121.9384,121.8614,121.8711,26834.0
2024-09-10 15:25:00,126.64,126.7,126.6,126.62,26791.0,121.8711,121.9288,121.8326,121.8518,26791.0
2024-09-10 15:30:00,126.64,126.66,126.53,126.53,32079.0,121.8711,121.8903,121.7652,121.7652,32079.0
2024-09-10 15:35:00,126.53,126.61,126.52,126.53,32955.0,121.7652,121.8422,121.7556,121.7652,32955.0
2024-09-10 15:40:00,126.54,126.56,126.45,126.46,37906.0,121.7748,121.7941,121.6882,121.6979,37906.0
2024-09-10 15:45:00,126.46,126.56,126.44,126.47,58920.0,121.6979,121.7941,121.6786,121.7075,58920.0
2024-09-10 15:50:00,126.46,126.7,126.43,126.7,123751.0,121.6979,121.9288,121.669,121.9288,123751.0
2024-09-10 15:55:00,126.7,126.8,126.47,126.74,415234.0,121.9288,122.025,121.7075,121.9673,415234.0
2024-09-11 09:30:00,126.5,126.5,125.52,125.56,53406.0,121.7363,121.7363,120.7932,120.8317,53406.0
2024-09-11 09:35:00,125.6,125.65,125.2,125.24,13191.0,120.8702,120.9184,120.4853,120.5238,13191.0
2024-09-11 09:40:00,125.29,125.3,124.87,125.0,31954.0,120.5719,120.5815,120.1677,120.2928,31954.0
2024-09-11 09:45:00,125.02,125.21,124.95,125.15,21125.0,120.3121,120.4949,120.2447,120.4372,21125.0
2024-09-11 09:50:00,125.16,125.26,124.95,125.1,83483.0,120.4468,120.543,120.2447,120.3891,83483.0
2024-09-11 09:55:00,125.03,125.03,124.84,124.89,22801.0,120.3217,120.3217,120.1389,120.187,22801.0
2024-09-11 10:00:00,124.88,124.91,124.71,124.76,31272.0,120.1774,120.2062,120.0138,120.0619,31272.0
2024-09-11 10:05:00,124.79,125.36,124.79,125.36,39605.0,120.0907,120.6393,120.0907,120.6393,39605.0
2024-09-11 10:10:00,125.35,125.36,125.1,125.17,33909.0,120.6297,120.6393,120.3891,120.4564,33909.0
2024-09-11 10:15:00,125.16,125.16,124.76,124.79,35266.0,120.4468,120.4468,120.0619,120.0907,35266.0
2024-09-11 10:20:00,124.8,124.94,124.7,124.74,17341.0,120.1004,120.2351,120.0041,120.0426,17341.0
2024-09-11 10:25:00,124.73,124.73,124.43,124.46,17978.0,120.033,120.033,119.7443,119.7732,17978.0
2024-09-11 10:30:00,124.48,124.61,124.48,124.59,17249.0,119.7924,119.9175,119.7924,119.8983,17249.0
2024-09-11 10:35:00,124.59,124.6,124.43,124.47,27559.0,119.8983,119.9079,119.7443,119.7828,27559.0
2024-09-11 10:40:00,124.47,124.52,124.41,124.46,18642.0,119.7828,119.8309,119.725,119.7732,18642.0
2024-09-11 10:45:00,124.47,124.52,124.34,124.4,22744.0,119.7828,119.8309,119.6577,119.7154,22744.0
2024-09-11 10:50:00,124.39,124.51,124.27,124.35,30404.0,119.7058,119.8213,119.5903,119.6673,30404.0
2024-09-11 10:55:00,124.33,124.44,124.22,124.43,27496.0,119.6481,119.7539,119.5422,119.7443,27496.0
2024-09-11 11:00:00,124.43,124.52,124.43,124.45,24963.0,119.7443,119.8309,119.7443,119.7635,24963.0
2024-09-11 11:05:00,124.45,124.54,124.37,124.41,49903.0,119.7635,119.8502,119.6866,119.725,49903.0
2024-09-11 11:10:00,124.39,124.53,124.36,124.51,33283.0,119.7058,119.8405,119.6769,119.8213,33283.0
2024-09-11 11:15:00,124.5,124.65,124.47,124.62,28093.0,119.8117,119.956,119.7828,119.9271,28093.0
2024-09-11 11:20:00,124.61,124.73,124.45,124.5,21631.0,119.9175,120.033,119.7635,119.8117,21631.0
2024-09-11 11:25:00,124.5,124.65,124.47,124.63,8828.0,119.8117,119.956,119.7828,119.9368,8828.0
2024-09-11 11:30:00,124.64,124.78,124.6,124.72,21531.0,119.9464,120.0811,119.9079,120.0234,21531.0
2024-09-11 11:35:00,124.72,124.84,124.68,124.84,17795.0,120.0234,120.1389,119.9849,120.1389,17795.0
2024-09-11 11:40:00,124.83,125.08,124.83,125.06,20853.0,120.1292,120.3698,120.1292,120.3506,20853.0
2024-09-11 11:45:00,125.06,125.07,124.86,124.87,20845.0,120.3506,120.3602,120.1581,120.1677,20845.0
2024-09-11 11:50:00,124.87,124.87,124.72,124.72,36645.0,120.1677,120.1677,120.0234,120.0234,36645.0
2024-09-11 11:55:00,124.71,124.77,124.55,124.73,57356.0,120.0138,120.0715,119.8598,120.033,57356.0
2024-09-11 12:00:00,124.73,124.76,124.64,124.73,22252.0,120.033,120.0619,119.9464,120.033,22252.0
2024-09-11 12:05:00,124.74,124.75,124.7,124.75,28735.0,120.0426,120.0522,120.0041,120.0522,28735.0
2024-09-11 12:10:00,124.75,124.94,124.74,124.8,34447.0,120.0522,120.2351,120.0426,120.1004,34447.0
2024-09-11 12:15:00,124.8,124.8,124.67,124.68,11192.0,120.1004,120.1004,119.9753,119.9849,11192.0
2024-09-11 12:20:00,124.68,124.85,124.65,124.82,17099.0,119.9849,120.1485,119.956,120.1196,17099.0
2024-09-11 12:25:00,124.8,124.82,124.73,124.78,25765.0,120.1004,120.1196,120.033,120.0811,25765.0
2024-09-11 12:30:00,124.79,124.87,124.72,124.84,17087.0,120.0907,120.1677,120.0234,120.1389,17087.0
2024-09-11 12:35:00,124.88,124.99,124.87,124.99,9097.0,120.1774,120.2832,120.1677,120.2832,9097.0
2024-09-11 12:40:00,125.01,125.05,124.87,124.9,34572.0,120.3025,120.3409,120.1677,120.1966,34572.0
2024-09-11 12:45:00,124.9,125.02,124.9,124.98,20032.0,120.1966,120.3121,120.1966,120.2736,20032.0
2024-09-11 12:50:00,124.98,125.13,124.98,125.09,34366.0,120.2736,120.4179,120.2736,120.3794,34366.0
2024-09-11 12:55:00,125.09,125.17,125.08,125.16,25017.0,120.3794,120.4564,120.3698,120.4468,25017.0
2024-09-11 13:00:00,125.15,125.21,125.09,125.09,23494.0,120.4372,120.4949,120.3794,120.3794,23494.0
2024-09-11 13:05:00,125.09,125.25,125.08,125.19,20552.0,120.3794,120.5334,120.3698,120.4757,20552.0
2024-09-11 13:10:00,125.19,125.23,125.1,125.12,30542.0,120.4757,120.5142,120.3891,120.4083,30542.0
2024-09-11 13:15:00,125.13,125.15,125.04,125.11,13298.0,120.4179,120.4372,120.3313,120.3987,13298.0
2024-09-11 13:20:00,125.11,125.14,125.02,125.04,12386.0,120.3987,120.4276,120.3121,120.3313,12386.0
2024-09-11 13:25:00,125.05,125.12,125.01,125.08,14723.0,120.3409,120.4083,120.3025,120.3698,14723.0
2024-09-11 13:30:00,125.09,125.22,125.08,125.22,14313.0,120.3794,120.5045,120.3698,120.5045,14313.0
2024-09-11 13:35:00,125.22,125.22,125.1,125.11,12232.0,120.5045,120.5045,120.3891,120.3987,12232.0
2024-09-11 13:40:00,125.12,125.23,125.12,125.22,34741.0,120.4083,120.5142,120.4083,120.5045,34741.0
2024-09-11 13:45:00,125.22,125.23,125.13,125.19,26258.0,120.5045,120.5142,120.4179,120.4757,26258.0
2024-09-11 13:50:00,125.2,125.25,125.16,125.17,12874.0,120.4853,120.5334,120.4468,120.4564,12874.0
2024-09-11 13:55:00,125.17,125.18,125.03,125.09,10839.0,120.4564,120.4661,120.3217,120.3794,10839.0
2024-09-11 14:00:00,125.09,125.17,125.04,125.15,12326.0,120.3794,120.4564,120.3313,120.4372,12326.0
2024-09-11 14:05:00,125.14,125.25,125.12,125.21,19203.0,120.4276,120.5334,120.4083,120.4949,19203.0
2024-09-11 14:10:00,125.23,125.24,125.16,125.2,15462.0,120.5142,120.5238,120.4468,120.4853,15462.0
2024-09-11 14:15:00,125.2,125.2,125.1,125.11,13299.0,120.4853,120.4853,120.3891,120.3987,13299.0
2024-09-11 14:20:00,125.12,125.16,125.05,125.16,19203.0,120.4083,120.4468,120.3409,120.4468,19203.0
2024-09-11 14:25:00,125.16,125.17,125.02,125.03,26373.0,120.4468,120.4564,120.3121,120.3217,26373.0
2024-09-11 14:30:00,125.01,125.17,124.95,125.17,13943.0,120.3025,120.4564,120.2447,120.4564,13943.0
2024-09-11 14:35:00,125.16,125.25,125.07,125.23,11898.0,120.4468,120.5334,120.3602,120.5142,11898.0
2024-09-11 14:40:00,125.23,125.25,125.17,125.21,24870.0,120.5142,120.5334,120.4564,120.4949,24870.0
2024-09-11 14:45:00,125.23,125.25,125.16,125.25,28681.0,120.5142,120.5334,120.4468,120.5334,28681.0
2024-09-11 14:50:00,125.25,125.25,125.14,125.19,23463.0,120.5334,120.5334,120.4276,120.4757,23463.0
2024-09-11 14:55:00,125.18,125.23,125.13,125.14,35443.0,120.4661,120.5142,120.4179,120.4276,35443.0
2024-09-11 15:00:00,125.14,125.25,125.12,125.22,18999.0,120.4276,120.5334,120.4083,120.5045,18999.0
2024-09-11 15:05:00,125.22,125.25,125.19,125.23,19064.0,120.5045,120.5334,120.4757,120.5142,19064.0
2024-09-11 15:10:00,125.24,125.26,125.22,125.23,20226.0,120.5238,120.543,120.5045,120.5142,20226.0
2024-09-11 15:15:00,125.23,125.35,125.22,125.24,31756.0,120.5142,120.6297,120.5045,120.5238,31756.0
2024-09-11 15:20:00,125.24,125.25,125.2,125.22,21870.0,120.5238,120.5334,120.4853,120.5045,21870.0
2024-09-11 15:25:00,125.22,125.26,125.22,125.23,57166.0,120.5045,120.543,120.5045,120.5142,57166.0
2024-09-11 15:30:00,125.23,125.26,125.12,125.13,39968.0,120.5142,120.543,120.4083,120.4179,39968.0
2024-09-11 15:35:00,125.12,125.26,125.09,125.15,39838.0,120.4083,120.543,120.3794,120.4372,39838.0
2024-09-11 15:40:00,125.15,125.15,125.05,125.13,47755.0,120.4372,120.4372,120.3409,120.4179,47755.0
2024-09-11 15:45:00,125.13,125.17,125.09,125.16,41322.0,120.4179,120.4564,120.3794,120.4468,41322.0
2024-09-11 15:50:00,125.15,125.15,125.04,125.08,98074.0,120.4372,120.4372,120.3313,120.3698,98074.0
2024-09-11 15:55:00,125.08,125.37,125.05,125.19,323265.0,120.3698,120.6489,120.3409,120.4757,323265.0
2024-09-12 09:30:00,125.0,125.5,124.66,124.98,118044.0,120.2928,120.774,119.9656,120.2736,118044.0
2024-09-12 09:35:00,124.98,125.38,124.95,125.14,24762.0,120.2736,120.6585,120.2447,120.4276,24762.0
2024-09-12 09:40:00,125.14,125.14,124.78,124.8,16367.0,120.4276,120.4276,120.0811,120.1004,16367.0
2024-09-12 09:45:00,124.81,124.98,124.75,124.94,19891.0,120.11,120.2736,120.0522,120.2351,19891.0
2024-09-12 09:50:00,124.95,125.0,124.65,124.65,18052.0,120.2447,120.2928,119.956,119.956,18052.0
2024-09-12 09:55:00,124.61,124.7,124.45,124.48,12675.0,119.9175,120.0041,119.7635,119.7924,12675.0
2024-09-12 10:00:00,124.45,124.47,124.28,124.46,17150.0,119.7635,119.7828,119.5999,119.7732,17150.0
2024-09-12 10:05:00,124.48,124.57,124.44,124.48,16411.0,119.7924,119.879,119.7539,119.7924,16411.0
2024-09-12 10:10:00,124.47,124.5,124.4,124.5,28791.0,119.7828,119.8117,119.7154,119.8117,28791.0
2024-09-12 10:15:00,124.48,124.51,124.41,124.47,24530.0,119.7924,119.8213,119.725,119.7828,24530.0
2024-09-12 10:20:00,124.48,124.48,124.23,124.26,24305.0,119.7924,119.7924,119.5518,119.5807,24305.0
2024-09-12 10:25:00,124.27,124.27,124.08,124.23,32703.0,119.5903,119.5903,119.4075,119.5518,32703.0
2024-09-12 10:30:00,124.22,124.24,123.94,123.98,30681.0,119.5422,119.5615,119.2727,119.3112,30681.0
2024-09-12 10:35:00,123.98,124.01,123.88,123.91,30279.0,119.3112,119.3401,119.215,119.2439,30279.0
2024-09-12 10:40:00,123.87,124.0,123.83,123.89,43146.0,119.2054,119.3305,119.1669,119.2246,43146.0
2024-09-12 10:45:00,123.88,124.0,123.81,123.89,51432.0,119.215,119.3305,119.1476,119.2246,51432.0
2024-09-12 10:50:00,123.89,123.89,123.63,123.63,25260.0,119.2246,119.2246,118.9744,118.9744,25260.0
2024-09-12 10:55:00,123.62,123.7,123.46,123.47,40882.0,118.9648,119.0418,118.8108,118.8204,40882.0
2024-09-12 11:00:00,123.48,123.54,123.42,123.48,28728.0,118.8301,118.8878,118.7723,118.8301,28728.0
2024-09-12 11:05:00,123.5,123.51,123.32,123.34,28835.0,118.8493,118.8589,118.6761,118.6953,28835.0
2024-09-12 11:10:00,123.33,123.51,123.3,123.46,46043.0,118.6857,118.8589,118.6568,118.8108,46043.0
2024-09-12 11:15:00,123.47,123.52,123.43,123.48,27512.0,118.8204,118.8686,118.782,118.8301,27512.0
2024-09-12 11:20:00,123.47,123.73,123.47,123.72,26231.0,118.8204,119.0707,118.8204,119.061,26231.0
2024-09-12 11:25:00,123.72,123.72,123.58,123.6,28423.0,119.061,119.061,118.9263,118.9456,28423.0
2024-09-12 11:30:00,123.59,123.63,123.55,123.62,20926.0,118.9359,118.9744,118.8974,118.9648,20926.0
2024-09-12 11:35:00,123.63,123.73,123.6,123.65,26464.0,118.9744,119.0707,118.9456,118.9937,26464.0
2024-09-12 11:40:00,123.65,123.75,123.6,123.72,29401.0,118.9937,119.0899,118.9456,119.061,29401.0
2024-09-12 11:45:00,123.73,123.76,123.69,123.7,22440.0,119.0707,119.0995,119.0322,119.0418,22440.0
2024-09-12 11:50:00,123.7,123.77,123.7,123.74,23965.0,119.0418,119.1091,119.0418,119.0803,23965.0
2024-09-12 11:55:00,123.73,123.76,123.7,123.75,23231.0,119.0707,119.0995,119.0418,119.0899,23231.0
2024-09-12 12:00:00,123.75,123.76,123.69,123.7,39246.0,119.0899,119.0995,119.0322,119.0418,39246.0
2024-09-12 12:05:00,123.7,123.76,123.63,123.75,34664.0,119.0418,119.0995,118.9744,119.0899,34664.0
2024-09-12 12:10:00,123.74,123.96,123.73,123.86,44753.0,119.0803,119.292,119.0707,119.1958,44753.0
2024-09-12 12:15:00,123.86,123.86,123.81,123.85,20726.0,119.1958,119.1958,119.1476,119.1861,20726.0
2024-09-12 12:20:00,123.85,123.98,123.83,123.85,92118.0,119.1861,119.3112,119.1669,119.1861,92118.0
2024-09-12 12:25:00,123.86,123.87,123.82,123.85,23091.0,119.1958,119.2054,119.1573,119.1861,23091.0
2024-09-12 12:30:00,123.85,123.87,123.8,123.83,30277.0,119.1861,119.2054,119.138,119.1669,30277.0
2024-09-12 12:35:00,123.82,123.88,123.82,123.84,28567.0,119.1573,119.215,119.1573,119.1765,28567.0
2024-09-12 12:40:00,123.83,123.96,123.82,123.9,51684.0,119.1669,119.292,119.1573,119.2343,51684.0
2024-09-12 12:45:00,123.91,123.92,123.84,123.87,37749.0,119.2439,119.2535,119.1765,119.2054,37749.0
2024-09-12 12:50:00,123.87,124.04,123.87,123.95,21408.0,119.2054,119.369,119.2054,119.2824,21408.0
2024-09-12 12:55:00,123.95,123.97,123.92,123.93,24824.0,119.2824,119.3016,119.2535,119.2631,24824.0
2024-09-12 13:00:00,123.94,123.95,123.88,123.9,17735.0,119.2727,119.2824,119.215,119.2343,17735.0
2024-09-12 13:05:00,123.9,123.93,123.88,123.9,19296.0,119.2343,119.2631,119.215,119.2343,19296.0
2024-09-12 13:10:00,123.9,123.91,123.87,123.9,27685.0,119.2343,119.2439,119.2054,119.2343,27685.0
2024-09-12 13:15:00,123.9,123.91,123.86,123.86,26668.0,119.2343,119.2439,119.1958,119.1958,26668.0
2024-09-12 13:20:00,123.86,123.91,123.85,123.88,33550.0,119.1958,119.2439,119.1861,119.215,33550.0
2024-09-12 13:25:00,123.88,123.91,123.85,123.87,38546.0,119.215,119.2439,119.1861,119.2054,38546.0
2024-09-12 13:30:00,123.88,123.93,123.87,123.88,38039.0,119.215,119.2631,119.2054,119.215,38039.0
2024-09-12 13:35:00,123.89,123.9,123.84,123.86,48894.0,119.2246,119.2343,119.1765,119.1958,48894.0
2024-09-12 13:40:00,123.85,123.91,123.85,123.89,51891.0,119.1861,119.2439,119.1861,119.2246,51891.0
2024-09-12 13:45:00,123.89,123.93,123.86,123.9,46133.0,119.2246,119.2631,119.1958,119.2343,46133.0
2024-09-12 13:50:00,123.9,123.97,123.89,123.95,53849.0,119.2343,119.3016,119.2246,119.2824,53849.0
2024-09-12 13:55:00,123.96,123.96,123.88,123.9,32574.0,119.292,119.292,119.215,119.2343,32574.0
2024-09-12 14:00:00,123.91,124.04,123.86,124.03,39700.0,119.2439,119.369,119.1958,119.3594,39700.0
2024-09-12 14:05:00,124.03,124.48,124.0,124.34,57258.0,119.3594,119.7924,119.3305,119.6577,57258.0
2024-09-12 14:10:00,124.34,124.38,124.31,124.31,22257.0,119.6577,119.6962,119.6288,119.6288,22257.0
2024-09-12 14:15:00,124.32,124.32,124.23,124.24,22874.0,119.6384,119.6384,119.5518,119.5615,22874.0
2024-09-12 14:20:00,124.25,124.27,124.21,124.25,47280.0,119.5711,119.5903,119.5326,119.5711,47280.0
2024-09-12 14:25:00,124.25,124.45,124.24,124.4,65836.0,119.5711,119.7635,119.5615,119.7154,65836.0
2024-09-12 14:30:00,124.39,124.41,124.35,124.37,35274.0,119.7058,119.725,119.6673,119.6866,35274.0
2024-09-12 14:35:00,124.37,124.52,124.34,124.52,40209.0,119.6866,119.8309,119.6577,119.8309,40209.0
2024-09-12 14:40:00,124.52,124.62,124.5,124.6,27237.0,119.8309,119.9271,119.8117,119.9079,27237.0
2024-09-12 14:45:00,124.6,124.6,124.51,124.53,25919.0,119.9079,119.9079,119.8213,119.8405,25919.0
2024-09-12 14:50:00,124.54,124.54,124.29,124.33,26634.0,119.8502,119.8502,119.6096,119.6481,26634.0
2024-09-12 14:55:00,124.33,124.35,124.25,124.27,40389.0,119.6481,119.6673,119.5711,119.5903,40389.0
2024-09-12 15:00:00,124.28,124.29,124.18,124.19,26328.0,119.5999,119.6096,119.5037,119.5133,26328.0
2024-09-12 15:05:00,124.19,124.23,124.17,124.21,24985.0,119.5133,119.5518,119.4941,119.5326,24985.0
2024-09-12 15:10:00,124.2,124.29,124.19,124.22,81859.0,119.523,119.6096,119.5133,119.5422,81859.0
2024-09-12 15:15:00,124.22,124.59,124.19,124.58,37800.0,119.5422,119.8983,119.5133,119.8886,37800.0
2024-09-12 15:20:00,124.59,124.64,124.48,124.5,33981.0,119.8983,119.9464,119.7924,119.8117,33981.0
2024-09-12 15:25:00,124.5,124.62,124.47,124.56,42660.0,119.8117,119.9271,119.7828,119.8694,42660.0
2024-09-12 15:30:00,124.55,124.66,124.51,124.56,86379.0,119.8598,119.9656,119.8213,119.8694,86379.0
2024-09-12 15:35:00,124.56,125.02,124.53,124.97,77924.0,119.8694,120.3121,119.8405,120.264,77924.0
2024-09-12 15:40:00,124.97,125.1,124.87,124.89,55117.0,120.264,120.3891,120.1677,120.187,55117.0
2024-09-12 15:45:00,124.88,124.91,124.71,124.91,106698.0,120.1774,120.2062,120.0138,120.2062,106698.0
2024-09-12 15:50:00,124.89,124.91,124.6,124.65,153105.0,120.187,120.2062,119.9079,119.956,153105.0
2024-09-12 15:55:00,124.66,124.81,124.57,124.66,397648.0,119.9656,120.11,119.879,119.9656,397648.0
2024-09-13 09:30:00,124.92,125.01,124.65,124.69,67381.0,120.2158,120.3025,119.956,119.9945,67381.0
2024-09-13 09:35:00,124.67,124.73,124.5,124.62,15929.0,119.9753,120.033,119.8117,119.9271,15929.0
2024-09-13 09:40:00,124.59,124.77,124.46,124.77,6572.0,119.8983,120.0715,119.7732,120.0715,6572.0
2024-09-13 09:45:00,124.81,124.99,124.8,124.9,13276.0,120.11,120.2832,120.1004,120.1966,13276.0
2024-09-13 09:50:00,124.98,125.07,124.92,125.07,14939.0,120.2736,120.3602,120.2158,120.3602,14939.0
2024-09-13 09:55:00,125.13,125.38,125.13,125.33,13498.0,120.4179,120.6585,120.4179,120.6104,13498.0
2024-09-13 10:00:00,125.35,125.55,125.23,125.23,34724.0,120.6297,120.8221,120.5142,120.5142,34724.0
2024-09-13 10:05:00,125.23,125.33,125.17,125.27,36709.0,120.5142,120.6104,120.4564,120.5527,36709.0
2024-09-13 10:10:00,125.28,125.47,125.27,125.39,16962.0,120.5623,120.7451,120.5527,120.6681,16962.0
2024-09-13 10:15:00,125.38,125.51,125.31,125.48,15038.0,120.6585,120.7836,120.5912,120.7548,15038.0
2024-09-13 10:20:00,125.45,125.51,125.38,125.51,13762.0,120.7259,120.7836,120.6585,120.7836,13762.0
2024-09-13 10:25:00,125.5,125.55,125.43,125.43,19672.0,120.774,120.8221,120.7066,120.7066,19672.0
2024-09-13 10:30:00,125.43,125.47,125.37,125.45,30568.0,120.7066,120.7451,120.6489,120.7259,30568.0
2024-09-13 10:35:00,125.44,125.58,125.43,125.54,38756.0,120.7163,120.851,120.7066,120.8125,38756.0
2024-09-13 10:40:00,125.55,125.7,125.55,125.65,19829.0,120.8221,120.9665,120.8221,120.9184,19829.0
2024-09-13 10:45:00,125.67,125.81,125.59,125.71,18915.0,120.9376,121.0723,120.8606,120.9761,18915.0
2024-09-13 10:50:00,125.71,125.72,125.57,125.57,20191.0,120.9761,120.9857,120.8414,120.8414,20191.0
2024-09-13 10:55:00,125.57,125.66,125.52,125.58,33623.0,120.8414,120.928,120.7932,120.851,33623.0
2024-09-13 11:00:00,125.58,125.58,125.43,125.45,11965.0,120.851,120.851,120.7066,120.7259,11965.0
2024-09-13 11:05:00,125.47,125.59,125.47,125.51,11964.0,120.7451,120.8606,120.7451,120.7836,11964.0
2024-09-13 11:10:00,125.5,125.5,125.33,125.38,15363.0,120.774,120.774,120.6104,120.6585,15363.0
2024-09-13 11:15:00,125.38,125.42,125.36,125.4,6628.0,120.6585,120.697,120.6393,120.6778,6628.0
2024-09-13 11:20:00,125.41,125.5,125.4,125.49,10312.0,120.6874,120.774,120.6778,120.7644,10312.0
2024-09-13 11:25:00,125.49,125.52,125.44,125.47,19156.0,120.7644,120.7932,120.7163,120.7451,19156.0
2024-09-13 11:30:00,125.48,125.62,125.48,125.61,18095.0,120.7548,120.8895,120.7548,120.8799,18095.0
2024-09-13 11:35:00,125.63,125.68,125.58,125.66,13261.0,120.8991,120.9472,120.851,120.928,13261.0
2024-09-13 11:40:00,125.65,125.86,125.6,125.8,29358.0,120.9184,121.1204,120.8702,121.0627,29358.0
2024-09-13 11:45:00,125.81,125.87,125.77,125.77,20988.0,121.0723,121.1301,121.0338,121.0338,20988.0
2024-09-13 11:50:00,125.8,125.8,125.72,125.73,17171.0,121.0627,121.0627,120.9857,120.9953,17171.0
2024-09-13 11:55:00,125.73,125.78,125.7,125.7,15276.0,120.9953,121.0435,120.9665,120.9665,15276.0
2024-09-13 12:00:00,125.71,125.75,125.66,125.7,15193.0,120.9761,121.0146,120.928,120.9665,15193.0
2024-09-13 12:05:00,125.69,125.78,125.69,125.72,14729.0,120.9568,121.0435,120.9568,120.9857,14729.0
2024-09-13 12:10:00,125.71,125.72,125.66,125.71,15345.0,120.9761,120.9857,120.928,120.9761,15345.0
2024-09-13 12:15:00,125.71,125.71,125.64,125.65,16388.0,120.9761,120.9761,120.9087,120.9184,16388.0
2024-09-13 12:20:00,125.64,125.69,125.61,125.69,39021.0,120.9087,120.9568,120.8799,120.9568,39021.0
2024-09-13 12:25:00,125.68,125.79,125.67,125.69,21549.0,120.9472,121.0531,120.9376,120.9568,21549.0
2024-09-13 12:30:00,125.69,125.69,125.61,125.61,10525.0,120.9568,120.9568,120.8799,120.8799,10525.0
2024-09-13 12:35:00,125.63,125.64,125.54,125.55,16723.0,120.8991,120.9087,120.8125,120.8221,16723.0
2024-09-13 12:40:00,125.54,125.56,125.49,125.54,17468.0,120.8125,120.8317,120.7644,120.8125,17468.0
2024-09-13 12:45:00,125.54,125.58,125.51,125.53,24511.0,120.8125,120.851,120.7836,120.8029,24511.0
2024-09-13 12:50:00,125.55,125.57,125.49,125.52,19577.0,120.8221,120.8414,120.7644,120.7932,19577.0
2024-09-13 12:55:00,125.51,125.51,125.35,125.35,10224.0,120.7836,120.7836,120.6297,120.6297,10224.0
2024-09-13 13:00:00,125.35,125.43,125.32,125.43,5446.0,120.6297,120.7066,120.6008,120.7066,5446.0
2024-09-13 13:05:00,125.42,125.47,125.42,125.43,11547.0,120.697,120.7451,120.697,120.7066,11547.0
2024-09-13 13:10:00,125.45,125.5,125.43,125.43,8447.0,120.7259,120.774,120.7066,120.7066,8447.0
2024-09-13 13:15:00,125.43,125.43,125.35,125.35,6955.0,120.7066,120.7066,120.6297,120.6297,6955.0
2024-09-13 13:20:00,125.34,125.4,125.33,125.37,9326.0,120.62,120.6778,120.6104,120.6489,9326.0
2024-09-13 13:25:00,125.37,125.48,125.37,125.44,12538.0,120.6489,120.7548,120.6489,120.7163,12538.0
2024-09-13 13:30:00,125.45,125.48,125.4,125.44,10466.0,120.7259,120.7548,120.6778,120.7163,10466.0
2024-09-13 13:35:00,125.43,125.58,125.42,125.51,20127.0,120.7066,120.851,120.697,120.7836,20127.0
2024-09-13 13:40:00,125.5,125.52,125.45,125.47,10730.0,120.774,120.7932,120.7259,120.7451,10730.0
2024-09-13 13:45:00,125.47,125.48,125.38,125.39,11425.0,120.7451,120.7548,120.6585,120.6681,11425.0
2024-09-13 13:50:00,125.39,125.39,125.31,125.34,15018.0,120.6681,120.6681,120.5912,120.62,15018.0
2024-09-13 13:55:00,125.34,125.39,125.28,125.29,10948.0,120.62,120.6681,120.5623,120.5719,10948.0
2024-09-13 14:00:00,125.29,125.29,125.18,125.28,22605.0,120.5719,120.5719,120.4661,120.5623,22605.0
2024-09-13 14:05:00,125.28,125.36,125.27,125.32,10719.0,120.5623,120.6393,120.5527,120.6008,10719.0
2024-09-13 14:10:00,125.32,125.35,125.3,125.32,15539.0,120.6008,120.6297,120.5815,120.6008,15539.0
2024-09-13 14:15:00,125.32,125.33,125.26,125.32,9613.0,120.6008,120.6104,120.543,120.6008,9613.0
2024-09-13 14:20:00,125.33,125.33,125.27,125.27,17069.0,120.6104,120.6104,120.5527,120.5527,17069.0
2024-09-13 14:25:00,125.26,125.29,125.21,125.26,14620.0,120.543,120.5719,120.4949,120.543,14620.0
2024-09-13 14:30:00,125.25,125.28,125.24,125.26,13023.0,120.5334,120.5623,120.5238,120.543,13023.0
2024-09-13 14:35:00,125.27,125.32,125.21,125.22,24737.0,120.5527,120.6008,120.4949,120.5045,24737.0
2024-09-13 14:40:00,125.22,125.27,125.21,125.24,12202.0,120.5045,120.5527,120.4949,120.5238,12202.0
2024-09-13 14:45:00,125.25,125.29,125.23,125.26,9460.0,120.5334,120.5719,120.5142,120.543,9460.0
2024-09-13 14:50:00,125.26,125.27,125.2,125.26,12624.0,120.543,120.5527,120.4853,120.543,12624.0
2024-09-13 14:55:00,125.26,125.28,125.22,125.26,32735.0,120.543,120.5623,120.5045,120.543,32735.0
2024-09-13 15:00:00,125.26,125.26,125.16,125.23,19343.0,120.543,120.543,120.4468,120.5142,19343.0
2024-09-13 15:05:00,125.24,125.26,125.21,125.22,17393.0,120.5238,120.543,120.4949,120.5045,17393.0
2024-09-13 15:10:00,125.22,125.23,125.16,125.21,14074.0,120.5045,120.5142,120.4468,120.4949,14074.0
2024-09-13 15:15:00,125.21,125.26,125.21,125.23,30265.0,120.4949,120.543,120.4949,120.5142,30265.0
2024-09-13 15:20:00,125.23,125.26,125.22,125.25,17168.0,120.5142,120.543,120.5045,120.5334,17168.0
2024-09-13 15:25:00,125.25,125.26,125.21,125.26,21777.0,120.5334,120.543,120.4949,120.543,21777.0
2024-09-13 15:30:00,125.26,125.26,125.2,125.22,33171.0,120.543,120.543,120.4853,120.5045,33171.0
2024-09-13 15:35:00,125.22,125.26,125.21,125.26,35680.0,120.5045,120.543,120.4949,120.543,35680.0
2024-09-13 15:40:00,125.25,125.42,125.25,125.42,42166.0,120.5334,120.697,120.5334,120.697,42166.0
2024-09-13 15:45:00,125.42,125.56,125.41,125.48,52249.0,120.697,120.8317,120.6874,120.7548,52249.0
2024-09-13 15:50:00,125.48,125.76,125.44,125.73,186146.0,120.7548,121.0242,120.7163,120.9953,186146.0
2024-09-13 15:55:00,125.73,125.77,125.47,125.62,280701.0,120.9953,121.0338,120.7451,120.8895,280701.0
2024-09-16 09:30:00,126.15,126.75,126.0,126.47,92807.0,121.3995,121.9769,121.2552,121.7075,92807.0
2024-09-16 09:35:00,126.56,126.84,126.56,126.75,34971.0,121.7941,122.0635,121.7941,121.9769,34971.0
2024-09-16 09:40:00,126.65,126.99,126.58,126.69,56127.0,121.8807,122.2079,121.8133,121.9192,56127.0
2024-09-16 09:45:00,126.69,126.69,126.29,126.33,20854.0,121.9192,121.9192,121.5343,121.5727,20854.0
2024-09-16 09:50:00,126.33,126.48,126.3,126.37,19471.0,121.5727,121.7171,121.5439,121.6112,19471.0
2024-09-16 09:55:00,126.4,126.47,126.26,126.28,27948.0,121.6401,121.7075,121.5054,121.5246,27948.0
2024-09-16 10:00:00,126.29,126.33,126.18,126.21,33375.0,121.5343,121.5727,121.4284,121.4573,33375.0
2024-09-16 10:05:00,126.21,126.33,126.15,126.2,31606.0,121.4573,121.5727,121.3995,121.4476,31606.0
2024-09-16 10:10:00,126.25,126.25,125.81,125.82,71898.0,121.4958,121.4958,121.0723,121.082,71898.0
2024-09-16 10:15:00,125.82,125.92,125.71,125.77,22380.0,121.082,121.1782,120.9761,121.0338,22380.0
2024-09-16 10:20:00,125.77,125.78,125.68,125.72,18019.0,121.0338,121.0435,120.9472,120.9857,18019.0
2024-09-16 10:25:00,125.73,125.93,125.67,125.93,32871.0,120.9953,121.1878,120.9376,121.1878,32871.0
2024-09-16 10:30:00,125.92,126.02,125.78,125.81,38239.0,121.1782,121.2744,121.0435,121.0723,38239.0
2024-09-16 10:35:00,125.81,126.05,125.7,126.01,54368.0,121.0723,121.3033,120.9665,121.2648,54368.0
2024-09-16 10:40:00,126.0,126.0,125.78,125.9,36906.0,121.2552,121.2552,121.0435,121.1589,36906.0
2024-09-16 10:45:00,125.88,125.92,125.7,125.71,25796.0,121.1397,121.1782,120.9665,120.9761,25796.0
2024-09-16 10:50:00,125.7,126.07,125.49,125.53,441083.0,120.9665,121.3225,120.7644,120.8029,441083.0
2024-09-16 10:55:00,125.55,125.67,125.41,125.47,26285.0,120.8221,120.9376,120.6874,120.7451,26285.0
2024-09-16 11:00:00,125.46,125.54,125.34,125.52,19782.0,120.7355,120.8125,120.62,120.7932,19782.0
2024-09-16 11:05:00,125.53,125.65,125.45,125.6,16610.0,120.8029,120.9184,120.7259,120.8702,16610.0
2024-09-16 11:10:00,125.58,125.76,125.57,125.72,29262.0,120.851,121.0242,120.8414,120.9857,29262.0
2024-09-16 11:15:00,125.72,125.85,125.62,125.75,71072.0,120.9857,121.1108,120.8895,121.0146,71072.0
2024-09-16 11:20:00,125.73,126.07,125.44,125.52,52829.0,120.9953,121.3225,120.7163,120.7932,52829.0
2024-09-16 11:25:00,125.54,125.56,125.35,125.37,21865.0,120.8125,120.8317,120.6297,120.6489,21865.0
2024-09-16 11:30:00,125.38,125.6,125.37,125.55,46121.0,120.6585,120.8702,120.6489,120.8221,46121.0
2024-09-16 11:35:00,125.55,125.66,125.55,125.63,79793.0,120.8221,120.928,120.8221,120.8991,79793.0
2024-09-16 11:40:00,125.63,125.74,125.6,125.73,41127.0,120.8991,121.005,120.8702,120.9953,41127.0
2024-09-16 11:45:00,125.74,125.92,125.74,125.86,36867.0,121.005,121.1782,121.005,121.1204,36867.0
2024-09-16 11:50:00,125.84,125.99,125.84,125.9,19162.0,121.1012,121.2456,121.1012,121.1589,19162.0
2024-09-16 11:55:00,125.9,126.02,125.83,125.83,18176.0,121.1589,121.2744,121.0916,121.0916,18176.0
2024-09-16 12:00:00,125.82,125.84,125.71,125.74,22483.0,121.082,121.1012,120.9761,121.005,22483.0
2024-09-16 12:05:00,125.74,125.95,125.73,125.94,16821.0,121.005,121.2071,120.9953,121.1974,16821.0
2024-09-16 12:10:00,125.94,126.13,125.89,126.05,22727.0,121.1974,121.3803,121.1493,121.3033,22727.0
2024-09-16 12:15:00,126.04,126.09,125.97,125.98,17002.0,121.2937,121.3418,121.2263,121.2359,17002.0
2024-09-16 12:20:00,125.96,125.99,125.92,125.96,16195.0,121.2167,121.2456,121.1782,121.2167,16195.0
2024-09-16 12:25:00,125.96,126.01,125.88,126.01,135933.0,121.2167,121.2648,121.1397,121.2648,135933.0
2024-09-16 12:30:00,125.99,126.02,125.8,125.8,29318.0,121.2456,121.2744,121.0627,121.0627,29318.0
2024-09-16 12:35:00,125.81,126.04,125.77,126.01,38875.0,121.0723,121.2937,121.0338,121.2648,38875.0
2024-09-16 12:40:00,126.01,126.02,125.95,126.0,18580.0,121.2648,121.2744,121.2071,121.2552,18580.0
2024-09-16 12:45:00,126.0,126.01,125.91,125.98,10874.0,121.2552,121.2648,121.1686,121.2359,10874.0
2024-09-16 12:50:00,125.97,126.07,125.97,126.02,63074.0,121.2263,121.3225,121.2263,121.2744,63074.0
2024-09-16 12:55:00,126.04,126.05,125.98,126.03,11357.0,121.2937,121.3033,121.2359,121.284,11357.0
2024-09-16 13:00:00,126.04,126.04,125.94,125.98,9900.0,121.2937,121.2937,121.1974,121.2359,9900.0
2024-09-16 13:05:00,126.0,126.0,125.91,125.93,6757.0,121.2552,121.2552,121.1686,121.1878,6757.0
2024-09-16 13:10:00,125.93,125.97,125.89,125.91,20155.0,121.1878,121.2263,121.1493,121.1686,20155.0
2024-09-16 13:15:00,125.91,126.06,125.9,126.05,23339.0,121.1686,121.3129,121.1589,121.3033,23339.0
2024-09-16 13:20:00,126.06,126.08,126.0,126.01,12621.0,121.3129,121.3322,121.2552,121.2648,12621.0
2024-09-16 13:25:00,126.01,126.02,125.96,126.01,16985.0,121.2648,121.2744,121.2167,121.2648,16985.0
2024-09-16 13:30:00,126.0,126.02,125.93,125.94,7852.0,121.2552,121.2744,121.1878,121.1974,7852.0
2024-09-16 13:35:00,125.93,125.99,125.9,125.98,12029.0,121.1878,121.2456,121.1589,121.2359,12029.0
2024-09-16 13:40:00,125.99,126.02,125.95,125.96,23850.0,121.2456,121.2744,121.2071,121.2167,23850.0
2024-09-16 13:45:00,125.95,125.95,125.69,125.76,25490.0,121.2071,121.2071,120.9568,121.0242,25490.0
2024-09-16 13:50:00,125.75,125.76,125.67,125.74,7166.0,121.0146,121.0242,120.9376,121.005,7166.0
2024-09-16 13:55:00,125.75,125.81,125.74,125.79,5846.0,121.0146,121.0723,121.005,121.0531,5846.0
2024-09-16 14:00:00,125.81,125.83,125.75,125.76,8020.0,121.0723,121.0916,121.0146,121.0242,8020.0
2024-09-16 14:05:00,125.75,125.75,125.65,125.71,9036.0,121.0146,121.0146,120.9184,120.9761,9036.0
2024-09-16 14:10:00,125.7,125.73,125.69,125.73,5844.0,120.9665,120.9953,120.9568,120.9953,5844.0
2024-09-16 14:15:00,125.73,125.73,125.7,125.73,6255.0,120.9953,120.9953,120.9665,120.9953,6255.0
2024-09-16 14:20:00,125.73,125.75,125.7,125.7,12113.0,120.9953,121.0146,120.9665,120.9665,12113.0
2024-09-16 14:25:00,125.71,125.71,125.63,125.67,9134.0,120.9761,120.9761,120.8991,120.9376,9134.0
2024-09-16 14:30:00,125.68,125.73,125.68,125.72,8082.0,120.9472,120.9953,120.9472,120.9857,8082.0
2024-09-16 14:35:00,125.72,125.79,125.7,125.72,19861.0,120.9857,121.0531,120.9665,120.9857,19861.0
2024-09-16 14:40:00,125.71,125.75,125.68,125.75,14337.0,120.9761,121.0146,120.9472,121.0146,14337.0
2024-09-16 14:45:00,125.74,125.74,125.69,125.74,16601.0,121.005,121.005,120.9568,121.005,16601.0
2024-09-16 14:50:00,125.73,125.75,125.72,125.73,12643.0,120.9953,121.0146,120.9857,120.9953,12643.0
2024-09-16 14:55:00,125.73,125.8,125.73,125.8,85078.0,120.9953,121.0627,120.9953,121.0627,85078.0
2024-09-16 15:00:00,125.8,125.92,125.79,125.86,20996.0,121.0627,121.1782,121.0531,121.1204,20996.0
2024-09-16 15:05:00,125.86,125.89,125.81,125.87,13874.0,121.1204,121.1493,121.0723,121.1301,13874.0
2024-09-16 15:10:00,125.87,126.06,125.87,125.94,61362.0,121.1301,121.3129,121.1301,121.1974,61362.0
2024-09-16 15:15:00,125.94,125.98,125.89,125.89,12701.0,121.1974,121.2359,121.1493,121.1493,12701.0
2024-09-16 15:20:00,125.9,125.91,125.84,125.88,10717.0,121.1589,121.1686,121.1012,121.1397,10717.0
2024-09-16 15:25:00,125.87,125.9,125.85,125.89,12453.0,121.1301,121.1589,121.1108,121.1493,12453.0
2024-09-16 15:30:00,125.9,125.98,125.9,125.94,17138.0,121.1589,121.2359,121.1589,121.1974,17138.0
2024-09-16 15:35:00,125.94,125.99,125.88,125.88,20556.0,121.1974,121.2456,121.1397,121.1397,20556.0
2024-09-16 15:40:00,125.88,125.96,125.87,125.95,20141.0,121.1397,121.2167,121.1301,121.2071,20141.0
2024-09-16 15:45:00,125.95,126.06,125.94,125.98,27127.0,121.2071,121.3129,121.1974,121.2359,27127.0
2024-09-16 15:50:00,126.0,126.08,125.88,125.89,55294.0,121.2552,121.3322,121.1397,121.1493,55294.0
2024-09-16 15:55:00,125.88,126.08,125.83,126.01,270963.0,121.1397,121.3322,121.0916,121.2648,270963.0
2024-09-17 09:30:00,124.8,125.02,124.63,124.8,112598.0,120.1004,120.3121,119.9368,120.1004,112598.0
2024-09-17 09:35:00,124.82,124.98,124.64,124.74,36670.0,120.1196,120.2736,119.9464,120.0426,36670.0
2024-09-17 09:40:00,124.74,124.8,124.67,124.69,43301.0,120.0426,120.1004,119.9753,119.9945,43301.0
2024-09-17 09:45:00,124.71,124.94,124.69,124.91,52534.0,120.0138,120.2351,119.9945,120.2062,52534.0
2024-09-17 09:50:00,124.92,124.97,124.65,124.66,31930.0,120.2158,120.264,119.956,119.9656,31930.0
2024-09-17 09:55:00,124.67,124.7,124.46,124.55,66768.0,119.9753,120.0041,119.7732,119.8598,66768.0
2024-09-17 10:00:00,124.6,124.65,124.48,124.58,21344.0,119.9079,119.956,119.7924,119.8886,21344.0
2024-09-17 10:05:00,124.6,124.98,124.56,124.92,45213.0,119.9079,120.2736,119.8694,120.2158,45213.0
2024-09-17 10:10:00,124.91,124.96,124.83,124.87,19492.0,120.2062,120.2543,120.1292,120.1677,19492.0
2024-09-17 10:15:00,124.85,125.02,124.81,124.95,78048.0,120.1485,120.3121,120.11,120.2447,78048.0
2024-09-17 10:20:00,124.91,125.08,124.84,124.9,46481.0,120.2062,120.3698,120.1389,120.1966,46481.0
2024-09-17 10:25:00,124.91,124.96,124.73,124.87,93752.0,120.2062,120.2543,120.033,120.1677,93752.0
2024-09-17 10:30:00,124.88,124.95,124.74,124.79,31007.0,120.1774,120.2447,120.0426,120.0907,31007.0
2024-09-17 10:35:00,124.8,124.81,124.62,124.63,30910.0,120.1004,120.11,119.9271,119.9368,30910.0
2024-09-17 10:40:00,124.64,124.73,124.33,124.33,86086.0,119.9464,120.033,119.6481,119.6481,86086.0
2024-09-17 10:45:00,124.33,124.42,124.27,124.33,43398.0,119.6481,119.7347,119.5903,119.6481,43398.0
2024-09-17 10:50:00,124.34,124.53,124.26,124.45,79691.0,119.6577,119.8405,119.5807,119.7635,79691.0
2024-09-17 10:55:00,124.41,124.43,124.16,124.29,44268.0,119.725,119.7443,119.4845,119.6096,44268.0
2024-09-17 11:00:00,124.27,124.39,124.21,124.25,30822.0,119.5903,119.7058,119.5326,119.5711,30822.0
2024-09-17 11:05:00,124.22,124.32,124.21,124.3,24171.0,119.5422,119.6384,119.5326,119.6192,24171.0
2024-09-17 11:10:00,124.28,124.36,124.17,124.19,32452.0,119.5999,119.6769,119.4941,119.5133,32452.0
2024-09-17 11:15:00,124.17,124.19,123.99,124.01,42697.0,119.4941,119.5133,119.3209,119.3401,42697.0
2024-09-17 11:20:00,124.0,124.11,123.95,124.07,29618.0,119.3305,119.4363,119.2824,119.3979,29618.0
2024-09-17 11:25:00,124.09,124.11,123.91,124.11,28081.0,119.4171,119.4363,119.2439,119.4363,28081.0
2024-09-17 11:30:00,124.13,124.26,124.04,124.05,21872.0,119.4556,119.5807,119.369,119.3786,21872.0
2024-09-17 11:35:00,124.05,124.07,123.82,123.89,38489.0,119.3786,119.3979,119.1573,119.2246,38489.0
2024-09-17 11:40:00,123.88,123.89,123.5,123.55,32396.0,119.215,119.2246,118.8493,118.8974,32396.0
2024-09-17 11:45:00,123.54,123.55,123.27,123.29,68263.0,118.8878,118.8974,118.628,118.6472,68263.0
2024-09-17 11:50:00,123.3,123.32,123.03,123.06,38656.0,118.6568,118.6761,118.397,118.4259,38656.0
2024-09-17 11:55:00,123.08,123.15,122.92,123.05,50748.0,118.4451,118.5125,118.2912,118.4163,50748.0
2024-09-17 12:00:00,123.05,123.08,122.95,123.04,56596.0,118.4163,118.4451,118.32,118.4066,56596.0
2024-09-17 12:05:00,123.02,123.03,122.86,122.96,30526.0,118.3874,118.397,118.2334,118.3297,30526.0
2024-09-17 12:10:00,122.95,122.98,122.89,122.91,35634.0,118.32,118.3489,118.2623,118.2815,35634.0
2024-09-17 12:15:00,122.88,123.03,122.82,122.85,42999.0,118.2527,118.397,118.1949,118.2238,42999.0
2024-09-17 12:20:00,122.86,122.95,122.8,122.91,51236.0,118.2334,118.32,118.1757,118.2815,51236.0
2024-09-17 12:25:00,122.89,122.96,122.75,122.75,52181.0,118.2623,118.3297,118.1276,118.1276,52181.0
2024-09-17 12:30:00,122.75,122.78,122.68,122.71,32814.0,118.1276,118.1564,118.0602,118.0891,32814.0
2024-09-17 12:35:00,122.67,122.73,122.53,122.57,44206.0,118.0506,118.1083,117.9158,117.9543,44206.0
2024-09-17 12:40:00,122.57,122.66,122.51,122.51,26468.0,117.9543,118.0409,117.8966,117.8966,26468.0
2024-09-17 12:45:00,122.5,122.5,122.2,122.28,53802.0,117.887,117.887,117.5983,117.6753,53802.0
2024-09-17 12:50:00,122.24,122.38,122.07,122.36,58319.0,117.6368,117.7715,117.4732,117.7522,58319.0
2024-09-17 12:55:00,122.36,122.48,122.3,122.31,43583.0,117.7522,117.8677,117.6945,117.7041,43583.0
2024-09-17 13:00:00,122.32,122.37,122.21,122.25,29772.0,117.7138,117.7619,117.6079,117.6464,29772.0
2024-09-17 13:05:00,122.26,122.39,122.25,122.38,34967.0,117.656,117.7811,117.6464,117.7715,34967.0
2024-09-17 13:10:00,122.37,122.4,122.23,122.23,33233.0,117.7619,117.7907,117.6271,117.6271,33233.0
2024-09-17 13:15:00,122.24,122.64,122.24,122.57,31721.0,117.6368,118.0217,117.6368,117.9543,31721.0
2024-09-17 13:20:00,122.59,122.77,122.58,122.77,29347.0,117.9736,118.1468,117.964,118.1468,29347.0
2024-09-17 13:25:00,122.75,122.76,122.69,122.72,24570.0,118.1276,118.1372,118.0698,118.0987,24570.0
2024-09-17 13:30:00,122.71,122.76,122.69,122.71,26967.0,118.0891,118.1372,118.0698,118.0891,26967.0
2024-09-17 13:35:00,122.71,122.77,122.68,122.71,31563.0,118.0891,118.1468,118.0602,118.0891,31563.0
2024-09-17 13:40:00,122.71,122.76,122.58,122.74,44513.0,118.0891,118.1372,117.964,118.1179,44513.0
2024-09-17 13:45:00,122.74,122.78,122.66,122.77,24028.0,118.1179,118.1564,118.0409,118.1468,24028.0
2024-09-17 13:50:00,122.77,122.84,122.73,122.8,33027.0,118.1468,118.2142,118.1083,118.1757,33027.0
2024-09-17 13:55:00,122.8,122.85,122.78,122.82,25080.0,118.1757,118.2238,118.1564,118.1949,25080.0
2024-09-17 14:00:00,122.81,122.88,122.78,122.88,31820.0,118.1853,118.2527,118.1564,118.2527,31820.0
2024-09-17 14:05:00,122.88,122.96,122.87,122.95,20312.0,118.2527,118.3297,118.243,118.32,20312.0
2024-09-17 14:10:00,122.95,122.98,122.88,122.89,18923.0,118.32,118.3489,118.2527,118.2623,18923.0
2024-09-17 14:15:00,122.9,122.98,122.88,122.98,25926.0,118.2719,118.3489,118.2527,118.3489,25926.0
2024-09-17 14:20:00,122.97,122.98,122.9,122.9,32223.0,118.3393,118.3489,118.2719,118.2719,32223.0
2024-09-17 14:25:00,122.91,122.91,122.75,122.77,27517.0,118.2815,118.2815,118.1276,118.1468,27517.0
2024-09-17 14:30:00,122.76,122.82,122.73,122.75,36307.0,118.1372,118.1949,118.1083,118.1276,36307.0
2024-09-17 14:35:00,122.76,122.85,122.73,122.84,23629.0,118.1372,118.2238,118.1083,118.2142,23629.0
2024-09-17 14:40:00,122.85,122.89,122.84,122.86,20389.0,118.2238,118.2623,118.2142,118.2334,20389.0
2024-09-17 14:45:00,122.87,122.87,122.69,122.75,64506.0,118.243,118.243,118.0698,118.1276,64506.0
2024-09-17 14:50:00,122.74,122.84,122.73,122.84,40997.0,118.1179,118.2142,118.1083,118.2142,40997.0
2024-09-17 14:55:00,122.83,122.83,122.76,122.78,27364.0,118.2045,118.2045,118.1372,118.1564,27364.0
2024-09-17 15:00:00,122.78,122.81,122.69,122.73,33634.0,118.1564,118.1853,118.0698,118.1083,33634.0
2024-09-17 15:05:00,122.72,122.75,122.58,122.69,25189.0,118.0987,118.1276,117.964,118.0698,25189.0
2024-09-17 15:10:00,122.7,122.7,122.63,122.66,18344.0,118.0794,118.0794,118.0121,118.0409,18344.0
2024-09-17 15:15:00,122.67,122.71,122.63,122.65,26402.0,118.0506,118.0891,118.0121,118.0313,26402.0
2024-09-17 15:20:00,122.66,122.85,122.65,122.75,35821.0,118.0409,118.2238,118.0313,118.1276,35821.0
2024-09-17 15:25:00,122.75,122.78,122.65,122.74,53358.0,118.1276,118.1564,118.0313,118.1179,53358.0
2024-09-17 15:30:00,122.73,122.85,122.69,122.81,68112.0,118.1083,118.2238,118.0698,118.1853,68112.0
2024-09-17 15:35:00,122.8,122.83,122.66,122.83,86017.0,118.1757,118.2045,118.0409,118.2045,86017.0
2024-09-17 15:40:00,122.83,123.05,122.83,123.04,55209.0,118.2045,118.4163,118.2045,118.4066,55209.0
2024-09-17 15:45:00,123.04,123.09,122.85,122.85,87519.0,118.4066,118.4548,118.2238,118.2238,87519.0
2024-09-17 15:50:00,122.86,122.91,122.77,122.82,87979.0,118.2334,118.2815,118.1468,118.1949,87979.0
2024-09-17 15:55:00,122.81,123.25,122.79,123.23,337766.0,118.1853,118.6087,118.1661,118.5895,337766.0
2024-09-18 09:30:00,122.91,122.99,121.62,122.1,156135.0,118.2815,118.3585,117.0401,117.502,156135.0
2024-09-18 09:35:00,122.11,122.88,122.11,122.88,42045.0,117.5117,118.2527,117.5117,118.2527,42045.0
2024-09-18 09:40:00,122.89,122.99,122.82,122.87,22321.0,118.2623,118.3585,118.1949,118.243,22321.0
2024-09-18 09:45:00,122.9,122.92,122.62,122.64,21244.0,118.2719,118.2912,118.0025,118.0217,21244.0
2024-09-18 09:50:00,122.65,122.75,122.51,122.7,23890.0,118.0313,118.1276,117.8966,118.0794,23890.0
2024-09-18 09:55:00,122.7,122.75,122.55,122.65,77839.0,118.0794,118.1276,117.9351,118.0313,77839.0
2024-09-18 10:00:00,122.63,122.98,122.62,122.98,27361.0,118.0121,118.3489,118.0025,118.3489,27361.0
2024-09-18 10:05:00,122.98,123.0,122.76,122.89,51192.0,118.3489,118.3681,118.1372,118.2623,51192.0
2024-09-18 10:10:00,122.9,122.98,122.54,122.65,65543.0,118.2719,118.3489,117.9255,118.0313,65543.0
2024-09-18 10:15:00,122.66,122.68,122.51,122.63,37185.0,118.0409,118.0602,117.8966,118.0121,37185.0
2024-09-18 10:20:00,122.63,122.75,122.58,122.71,36713.0,118.0121,118.1276,117.964,118.0891,36713.0
2024-09-18 10:25:00,122.71,122.75,122.53,122.54,29420.0,118.0891,118.1276,117.9158,117.9255,29420.0
2024-09-18 10:30:00,122.55,122.61,122.47,122.47,31149.0,117.9351,117.9928,117.8581,117.8581,31149.0
2024-09-18 10:35:00,122.48,122.49,122.05,122.1,210917.0,117.8677,117.8774,117.4539,117.502,210917.0
2024-09-18 10:40:00,122.1,122.32,122.07,122.27,81873.0,117.502,117.7138,117.4732,117.6656,81873.0
2024-09-18 10:45:00,122.28,122.43,122.19,122.34,27142.0,117.6753,117.8196,117.5886,117.733,27142.0
2024-09-18 10:50:00,122.34,122.41,122.16,122.23,22146.0,117.733,117.8004,117.5598,117.6271,22146.0
2024-09-18 10:55:00,122.22,122.3,122.09,122.13,29628.0,117.6175,117.6945,117.4924,117.5309,29628.0
2024-09-18 11:00:00,122.13,122.18,122.07,122.17,23245.0,117.5309,117.579,117.4732,117.5694,23245.0
2024-09-18 11:05:00,122.16,122.19,122.0,122.03,62848.0,117.5598,117.5886,117.4058,117.4347,62848.0
2024-09-18 11:10:00,122.03,122.07,121.93,122.05,24361.0,117.4347,117.4732,117.3384,117.4539,24361.0
2024-09-18 11:15:00,122.04,122.09,121.98,122.08,35037.0,117.4443,117.4924,117.3866,117.4828,35037.0
2024-09-18 11:20:00,122.08,122.16,122.04,122.05,23427.0,117.4828,117.5598,117.4443,117.4539,23427.0
2024-09-18 11:25:00,122.05,122.1,121.88,122.07,40894.0,117.4539,117.502,117.2903,117.4732,40894.0
2024-09-18 11:30:00,122.07,122.07,121.96,122.02,37677.0,117.4732,117.4732,117.3673,117.4251,37677.0
2024-09-18 11:35:00,122.02,122.1,121.99,122.06,54085.0,117.4251,117.502,117.3962,117.4635,54085.0
2024-09-18 11:40:00,122.06,122.24,122.04,122.23,53174.0,117.4635,117.6368,117.4443,117.6271,53174.0
2024-09-18 11:45:00,122.23,122.24,122.05,122.09,74446.0,117.6271,117.6368,117.4539,117.4924,74446.0
2024-09-18 11:50:00,122.08,122.08,122.0,122.03,47369.0,117.4828,117.4828,117.4058,117.4347,47369.0
2024-09-18 11:55:00,122.04,122.05,121.98,122.0,36274.0,117.4443,117.4539,117.3866,117.4058,36274.0
2024-09-18 12:00:00,122.0,122.11,121.97,122.0,68392.0,117.4058,117.5117,117.3769,117.4058,68392.0
2024-09-18 12:05:00,122.01,122.02,121.93,121.99,20039.0,117.4154,117.4251,117.3384,117.3962,20039.0
2024-09-18 12:10:00,121.98,122.0,121.92,121.95,16833.0,117.3866,117.4058,117.3288,117.3577,16833.0
2024-09-18 12:15:00,121.95,122.0,121.93,121.98,21062.0,117.3577,117.4058,117.3384,117.3866,21062.0
2024-09-18 12:20:00,121.98,122.0,121.85,121.98,21253.0,117.3866,117.4058,117.2615,117.3866,21253.0
2024-09-18 12:25:00,121.98,122.01,121.97,122.0,20105.0,117.3866,117.4154,117.3769,117.4058,20105.0
2024-09-18 12:30:00,122.0,122.04,121.98,122.0,63168.0,117.4058,117.4443,117.3866,117.4058,63168.0
2024-09-18 12:35:00,121.99,122.04,121.95,121.98,33416.0,117.3962,117.4443,117.3577,117.3866,33416.0
2024-09-18 12:40:00,121.99,122.09,121.98,122.07,36503.0,117.3962,117.4924,117.3866,117.4732,36503.0
2024-09-18 12:45:00,122.07,122.13,122.01,122.03,20535.0,117.4732,117.5309,117.4154,117.4347,20535.0
2024-09-18 12:50:00,122.05,122.07,121.99,122.04,30216.0,117.4539,117.4732,117.3962,117.4443,30216.0
2024-09-18 12:55:00,122.05,122.06,122.0,122.04,21470.0,117.4539,117.4635,117.4058,117.4443,21470.0
2024-09-18 13:00:00,122.04,122.05,121.95,122.04,76482.0,117.4443,117.4539,117.3577,117.4443,76482.0
2024-09-18 13:05:00,122.04,122.06,121.99,122.0,27886.0,117.4443,117.4635,117.3962,117.4058,27886.0
2024-09-18 13:10:00,122.0,122.02,121.93,122.01,47684.0,117.4058,117.4251,117.3384,117.4154,47684.0
2024-09-18 13:15:00,122.03,122.05,121.98,121.98,22248.0,117.4347,117.4539,117.3866,117.3866,22248.0
2024-09-18 13:20:00,121.98,121.99,121.8,121.84,18005.0,117.3866,117.3962,117.2133,117.2518,18005.0
2024-09-18 13:25:00,121.84,121.93,121.82,121.92,18084.0,117.2518,117.3384,117.2326,117.3288,18084.0
2024-09-18 13:30:00,121.92,121.98,121.88,121.93,10094.0,117.3288,117.3866,117.2903,117.3384,10094.0
2024-09-18 13:35:00,121.92,121.99,121.88,121.93,14982.0,117.3288,117.3962,117.2903,117.3384,14982.0
2024-09-18 13:40:00,121.93,121.95,121.82,121.91,11488.0,117.3384,117.3577,117.2326,117.3192,11488.0
2024-09-18 13:45:00,121.93,121.98,121.89,121.95,22616.0,117.3384,117.3866,117.2999,117.3577,22616.0
2024-09-18 13:50:00,121.96,122.0,121.95,121.98,26276.0,117.3673,117.4058,117.3577,117.3866,26276.0
2024-09-18 13:55:00,121.97,121.98,121.83,121.89,43020.0,117.3769,117.3866,117.2422,117.2999,43020.0
2024-09-18 14:00:00,121.8,122.05,121.61,121.87,218931.0,117.2133,117.4539,117.0305,117.2807,218931.0
2024-09-18 14:05:00,121.86,121.99,121.58,121.67,117399.0,117.2711,117.3962,117.0016,117.0882,117399.0
2024-09-18 14:10:00,121.7,121.71,121.37,121.38,92308.0,117.1171,117.1267,116.7995,116.8092,92308.0
2024-09-18 14:15:00,121.38,121.43,121.19,121.21,63810.0,116.8092,116.8573,116.6263,116.6456,63810.0
2024-09-18 14:20:00,121.22,121.29,120.87,120.94,50407.0,116.6552,116.7225,116.3184,116.3857,50407.0
2024-09-18 14:25:00,120.93,121.02,120.39,121.01,69143.0,116.3761,116.4627,115.8564,116.4531,69143.0
2024-09-18 14:30:00,121.01,121.43,120.95,120.98,55513.0,116.4531,116.8573,116.3953,116.4242,55513.0
2024-09-18 14:35:00,120.99,121.0,120.65,120.85,67817.0,116.4338,116.4435,116.1066,116.2991,67817.0
2024-09-18 14:40:00,120.87,120.93,120.75,120.82,52426.0,116.3184,116.3761,116.2029,116.2702,52426.0
2024-09-18 14:45:00,120.81,121.03,120.79,121.01,42248.0,116.2606,116.4723,116.2414,116.4531,42248.0
2024-09-18 14:50:00,121.01,121.07,120.93,120.96,46924.0,116.4531,116.5108,116.3761,116.405,46924.0
2024-09-18 14:55:00,120.94,121.07,120.92,120.93,23711.0,116.3857,116.5108,116.3665,116.3761,23711.0
2024-09-18 15:00:00,120.92,121.01,120.83,120.95,78620.0,116.3665,116.4531,116.2799,116.3953,78620.0
2024-09-18 15:05:00,120.95,121.22,120.95,121.04,91847.0,116.3953,116.6552,116.3953,116.482,91847.0
2024-09-18 15:10:00,121.04,121.33,120.98,121.23,91355.0,116.482,116.761,116.4242,116.6648,91355.0
2024-09-18 15:15:00,121.23,121.29,121.01,121.1,72497.0,116.6648,116.7225,116.4531,116.5397,72497.0
2024-09-18 15:20:00,121.1,121.18,120.88,121.0,71277.0,116.5397,116.6167,116.328,116.4435,71277.0
2024-09-18 15:25:00,121.0,121.16,120.94,120.96,127085.0,116.4435,116.5974,116.3857,116.405,127085.0
2024-09-18 15:30:00,120.98,121.01,120.73,120.8,62348.0,116.4242,116.4531,116.1836,116.251,62348.0
2024-09-18 15:35:00,120.79,120.86,120.66,120.86,69978.0,116.2414,116.3087,116.1163,116.3087,69978.0
2024-09-18 15:40:00,120.86,120.9,120.53,120.53,72648.0,116.3087,116.3472,115.9912,115.9912,72648.0
2024-09-18 15:45:00,120.52,120.69,120.46,120.63,83544.0,115.9815,116.1451,115.9238,116.0874,83544.0
2024-09-18 15:50:00,120.6,121.03,120.6,120.9,107592.0,116.0585,116.4723,116.0585,116.3472,107592.0
2024-09-18 15:55:00,120.89,121.0,120.84,120.96,372187.0,116.3376,116.4435,116.2895,116.405,372187.0
2024-09-19 09:30:00,120.6,120.76,120.31,120.32,142851.0,116.0585,116.2125,115.7794,115.7891,142851.0
2024-09-19 09:35:00,120.39,120.52,120.2,120.23,72424.0,115.8564,115.9815,115.6736,115.7025,72424.0
2024-09-19 09:40:00,120.21,120.32,120.06,120.32,125912.0,115.6832,115.7891,115.5389,115.7891,125912.0
2024-09-19 09:45:00,120.29,120.38,120.05,120.38,67665.0,115.7602,115.8468,115.5292,115.8468,67665.0
2024-09-19 09:50:00,120.36,120.38,119.69,119.7,73069.0,115.8276,115.8468,115.1828,115.1924,73069.0
2024-09-19 09:55:00,119.71,120.17,119.66,120.14,115596.0,115.202,115.6447,115.1539,115.6158,115596.0
2024-09-19 10:00:00,120.15,120.5,120.12,120.41,106909.0,115.6255,115.9623,115.5966,115.8757,106909.0
2024-09-19 10:05:00,120.43,120.45,119.97,119.99,52136.0,115.8949,115.9142,115.4522,115.4715,52136.0
2024-09-19 10:10:00,120.01,120.09,119.92,120.08,54621.0,115.4907,115.5677,115.4041,115.5581,54621.0
2024-09-19 10:15:00,120.09,120.15,119.9,119.93,44241.0,115.5677,115.6255,115.3849,115.4138,44241.0
2024-09-19 10:20:00,119.94,119.96,119.69,119.7,31320.0,115.4234,115.4426,115.1828,115.1924,31320.0
2024-09-19 10:25:00,119.75,120.06,119.68,120.02,33300.0,115.2405,115.5389,115.1732,115.5004,33300.0
2024-09-19 10:30:00,120.03,120.34,120.0,120.33,62271.0,115.51,115.8083,115.4811,115.7987,62271.0
2024-09-19 10:35:00,120.34,120.56,120.21,120.24,64682.0,115.8083,116.02,115.6832,115.7121,64682.0
2024-09-19 10:40:00,120.25,120.26,119.86,119.95,39314.0,115.7217,115.7313,115.3464,115.433,39314.0
2024-09-19 10:45:00,119.93,120.03,119.9,120.0,50166.0,115.4138,115.51,115.3849,115.4811,50166.0
2024-09-19 10:50:00,119.99,120.01,119.81,119.97,36912.0,115.4715,115.4907,115.2983,115.4522,36912.0
2024-09-19 10:55:00,119.97,120.05,119.86,120.0,35227.0,115.4522,115.5292,115.3464,115.4811,35227.0
2024-09-19 11:00:00,120.01,120.1,119.99,119.99,36786.0,115.4907,115.5774,115.4715,115.4715,36786.0
2024-09-19 11:05:00,119.99,120.02,119.82,119.88,36047.0,115.4715,115.5004,115.3079,115.3656,36047.0
2024-09-19 11:10:00,119.87,119.87,119.74,119.78,28925.0,115.356,115.356,115.2309,115.2694,28925.0
2024-09-19 11:15:00,119.79,119.81,119.69,119.79,31700.0,115.279,115.2983,115.1828,115.279,31700.0
2024-09-19 11:20:00,119.8,119.82,119.69,119.69,33226.0,115.2886,115.3079,115.1828,115.1828,33226.0
2024-09-19 11:25:00,119.69,119.7,119.62,119.65,35646.0,115.1828,115.1924,115.1154,115.1443,35646.0
2024-09-19 11:30:00,119.65,119.82,119.64,119.68,69702.0,115.1443,115.3079,115.1347,115.1732,69702.0
2024-09-19 11:35:00,119.68,119.74,119.63,119.63,53105.0,115.1732,115.2309,115.1251,115.1251,53105.0
2024-09-19 11:40:00,119.62,119.77,119.57,119.72,32339.0,115.1154,115.2598,115.0673,115.2117,32339.0
2024-09-19 11:45:00,119.72,119.83,119.72,119.76,27867.0,115.2117,115.3175,115.2117,115.2502,27867.0
2024-09-19 11:50:00,119.77,119.91,119.75,119.87,41064.0,115.2598,115.3945,115.2405,115.356,41064.0
2024-09-19 11:55:00,119.87,119.99,119.86,119.94,23953.0,115.356,115.4715,115.3464,115.4234,23953.0
2024-09-19 12:00:00,119.93,120.03,119.93,119.97,16756.0,115.4138,115.51,115.4138,115.4522,16756.0
2024-09-19 12:05:00,119.96,120.02,119.94,119.97,24059.0,115.4426,115.5004,115.4234,115.4522,24059.0
2024-09-19 12:10:00,119.97,120.03,119.77,119.79,36890.0,115.4522,115.51,115.2598,115.279,36890.0
2024-09-19 12:15:00,119.8,119.82,119.69,119.7,22623.0,115.2886,115.3079,115.1828,115.1924,22623.0
2024-09-19 12:20:00,119.7,119.77,119.7,119.74,31164.0,115.1924,115.2598,115.1924,115.2309,31164.0
2024-09-19 12:25:00,119.73,119.75,119.57,119.66,53041.0,115.2213,115.2405,115.0673,115.1539,53041.0
2024-09-19 12:30:00,119.66,119.7,119.52,119.58,84948.0,115.1539,115.1924,115.0192,115.0769,84948.0
2024-09-19 12:35:00,119.59,119.59,119.4,119.42,32729.0,115.0866,115.0866,114.9037,114.923,32729.0
2024-09-19 12:40:00,119.42,119.63,119.41,119.63,21529.0,114.923,115.1251,114.9133,115.1251,21529.0
2024-09-19 12:45:00,119.62,119.7,119.61,119.63,18471.0,115.1154,115.1924,115.1058,115.1251,18471.0
2024-09-19 12:50:00,119.64,119.65,119.59,119.65,24550.0,115.1347,115.1443,115.0866,115.1443,24550.0
2024-09-19 12:55:00,119.64,119.66,119.58,119.62,26940.0,115.1347,115.1539,115.0769,115.1154,26940.0
2024-09-19 13:00:00,119.62,119.73,119.6,119.71,17450.0,115.1154,115.2213,115.0962,115.202,17450.0
2024-09-19 13:05:00,119.7,119.83,119.69,119.77,28735.0,115.1924,115.3175,115.1828,115.2598,28735.0
2024-09-19 13:10:00,119.78,119.78,119.66,119.68,20930.0,115.2694,115.2694,115.1539,115.1732,20930.0
2024-09-19 13:15:00,119.68,119.77,119.68,119.73,12157.0,115.1732,115.2598,115.1732,115.2213,12157.0
2024-09-19 13:20:00,119.73,119.81,119.73,119.8,22032.0,115.2213,115.2983,115.2213,115.2886,22032.0
2024-09-19 13:25:00,119.8,119.81,119.73,119.77,20218.0,115.2886,115.2983,115.2213,115.2598,20218.0
2024-09-19 13:30:00,119.79,119.89,119.77,119.89,19266.0,115.279,115.3753,115.2598,115.3753,19266.0
2024-09-19 13:35:00,119.9,120.01,119.85,120.0,41301.0,115.3849,115.4907,115.3368,115.4811,41301.0
2024-09-19 13:40:00,120.0,120.07,119.91,119.95,83701.0,115.4811,115.5485,115.3945,115.433,83701.0
2024-09-19 13:45:00,119.96,119.98,119.86,119.87,22129.0,115.4426,115.4619,115.3464,115.356,22129.0
2024-09-19 13:50:00,119.86,119.92,119.83,119.87,20855.0,115.3464,115.4041,115.3175,115.356,20855.0
2024-09-19 13:55:00,119.87,119.94,119.86,119.88,41856.0,115.356,115.4234,115.3464,115.3656,41856.0
2024-09-19 14:00:00,119.87,119.89,119.81,119.86,22864.0,115.356,115.3753,115.2983,115.3464,22864.0
2024-09-19 14:05:00,119.86,119.99,119.84,119.95,14170.0,115.3464,115.4715,115.3271,115.433,14170.0
2024-09-19 14:10:00,119.95,119.97,119.78,119.79,21833.0,115.433,115.4522,115.2694,115.279,21833.0
2024-09-19 14:15:00,119.78,119.82,119.69,119.76,46192.0,115.2694,115.3079,115.1828,115.2502,46192.0
2024-09-19 14:20:00,119.76,119.83,119.75,119.79,50436.0,115.2502,115.3175,115.2405,115.279,50436.0
2024-09-19 14:25:00,119.79,119.89,119.78,119.88,24906.0,115.279,115.3753,115.2694,115.3656,24906.0
2024-09-19 14:30:00,119.89,119.97,119.89,119.96,22321.0,115.3753,115.4522,115.3753,115.4426,22321.0
2024-09-19 14:35:00,119.96,120.0,119.95,119.97,26692.0,115.4426,115.4811,115.433,115.4522,26692.0
2024-09-19 14:40:00,119.96,120.02,119.9,119.91,34834.0,115.4426,115.5004,115.3849,115.3945,34834.0
2024-09-19 14:45:00,119.91,119.95,119.87,119.88,25565.0,115.3945,115.433,115.356,115.3656,25565.0
2024-09-19 14:50:00,119.88,119.93,119.85,119.93,16490.0,115.3656,115.4138,115.3368,115.4138,16490.0
2024-09-19 14:55:00,119.92,119.99,119.91,119.93,33259.0,115.4041,115.4715,115.3945,115.4138,33259.0
2024-09-19 15:00:00,119.93,119.95,119.84,119.88,55328.0,115.4138,115.433,115.3271,115.3656,55328.0
2024-09-19 15:05:00,119.87,119.87,119.72,119.79,29435.0,115.356,115.356,115.2117,115.279,29435.0
2024-09-19 15:10:00,119.8,119.91,119.8,119.85,29526.0,115.2886,115.3945,115.2886,115.3368,29526.0
2024-09-19 15:15:00,119.85,119.9,119.8,119.88,29474.0,115.3368,115.3849,115.2886,115.3656,29474.0
2024-09-19 15:20:00,119.88,119.88,119.79,119.86,43337.0,115.3656,115.3656,115.279,115.3464,43337.0
2024-09-19 15:25:00,119.85,119.85,119.72,119.74,38805.0,115.3368,115.3368,115.2117,115.2309,38805.0
2024-09-19 15:30:00,119.72,119.75,119.56,119.74,56432.0,115.2117,115.2405,115.0577,115.2309,56432.0
2024-09-19 15:35:00,119.73,119.85,119.62,119.82,65889.0,115.2213,115.3368,115.1154,115.3079,65889.0
2024-09-19 15:40:00,119.8,119.81,119.71,119.78,60390.0,115.2886,115.2983,115.202,115.2694,60390.0
2024-09-19 15:45:00,119.78,119.81,119.74,119.79,74411.0,115.2694,115.2983,115.2309,115.279,74411.0
2024-09-19 15:50:00,119.8,119.93,119.71,119.85,126500.0,115.2886,115.4138,115.202,115.3368,126500.0
2024-09-19 15:55:00,119.85,119.91,119.68,119.8,417328.0,115.3368,115.3945,115.1732,115.2886,417328.0
2024-09-20 09:30:00,119.5,120.19,119.16,119.84,1162321.0,114.9999,115.664,114.6728,115.3271,1162321.0
2024-09-20 09:35:00,119.84,120.04,119.75,119.93,22900.0,115.3271,115.5196,115.2405,115.4138,22900.0
2024-09-20 09:40:00,119.94,120.1,119.69,119.78,28468.0,115.4234,115.5774,115.1828,115.2694,28468.0
2024-09-20 09:45:00,119.79,119.83,119.53,119.72,28086.0,115.279,115.3175,115.0288,115.2117,28086.0
2024-09-20 09:50:00,119.73,119.73,119.42,119.42,33798.0,115.2213,115.2213,114.923,114.923,33798.0
2024-09-20 09:55:00,119.41,119.57,119.34,119.47,60311.0,114.9133,115.0673,114.846,114.9711,60311.0
2024-09-20 10:00:00,119.46,119.68,119.45,119.62,32771.0,114.9615,115.1732,114.9518,115.1154,32771.0
2024-09-20 10:05:00,119.62,119.7,119.56,119.63,34786.0,115.1154,115.1924,115.0577,115.1251,34786.0
2024-09-20 10:10:00,119.63,119.68,119.49,119.52,49395.0,115.1251,115.1732,114.9903,115.0192,49395.0
2024-09-20 10:15:00,119.51,119.93,119.5,119.92,57944.0,115.0096,115.4138,114.9999,115.4041,57944.0
2024-09-20 10:20:00,119.92,119.99,119.82,119.82,21976.0,115.4041,115.4715,115.3079,115.3079,21976.0
2024-09-20 10:25:00,119.82,119.82,119.62,119.7,13363.0,115.3079,115.3079,115.1154,115.1924,13363.0
2024-09-20 10:30:00,119.7,119.82,119.7,119.8,24823.0,115.1924,115.3079,115.1924,115.2886,24823.0
2024-09-20 10:35:00,119.82,119.82,119.72,119.77,10397.0,115.3079,115.3079,115.2117,115.2598,10397.0
2024-09-20 10:40:00,119.76,119.79,119.66,119.79,11315.0,115.2502,115.279,115.1539,115.279,11315.0
2024-09-20 10:45:00,119.77,119.86,119.74,119.82,11285.0,115.2598,115.3464,115.2309,115.3079,11285.0
2024-09-20 10:50:00,119.81,119.84,119.7,119.76,66960.0,115.2983,115.3271,115.1924,115.2502,66960.0
2024-09-20 10:55:00,119.74,119.74,119.61,119.69,19557.0,115.2309,115.2309,115.1058,115.1828,19557.0
2024-09-20 11:00:00,119.69,119.88,119.65,119.86,11684.0,115.1828,115.3656,115.1443,115.3464,11684.0
2024-09-20 11:05:00,119.85,119.91,119.8,119.91,31308.0,115.3368,115.3945,115.2886,115.3945,31308.0
2024-09-20 11:10:00,119.91,120.01,119.88,119.94,48752.0,115.3945,115.4907,115.3656,115.4234,48752.0
2024-09-20 11:15:00,119.93,119.97,119.83,119.86,24989.0,115.4138,115.4522,115.3175,115.3464,24989.0
2024-09-20 11:20:00,119.84,119.95,119.82,119.88,32858.0,115.3271,115.433,115.3079,115.3656,32858.0
2024-09-20 11:25:00,119.88,120.04,119.86,120.0,52258.0,115.3656,115.5196,115.3464,115.4811,52258.0
2024-09-20 11:30:00,120.0,120.12,119.99,120.0,321551.0,115.4811,115.5966,115.4715,115.4811,321551.0
2024-09-20 11:35:00,119.99,119.99,119.88,119.97,16642.0,115.4715,115.4715,115.3656,115.4522,16642.0
2024-09-20 11:40:00,119.96,120.01,119.9,119.99,13213.0,115.4426,115.4907,115.3849,115.4715,13213.0
2024-09-20 11:45:00,119.99,120.01,119.95,119.98,29619.0,115.4715,115.4907,115.433,115.4619,29619.0
2024-09-20 11:50:00,119.97,119.97,119.9,119.9,15396.0,115.4522,115.4522,115.3849,115.3849,15396.0
2024-09-20 11:55:00,119.9,119.96,119.87,119.88,25228.0,115.3849,115.4426,115.356,115.3656,25228.0
2024-09-20 12:00:00,119.88,119.99,119.86,119.95,35718.0,115.3656,115.4715,115.3464,115.433,35718.0
2024-09-20 12:05:00,119.94,119.94,119.78,119.82,29258.0,115.4234,115.4234,115.2694,115.3079,29258.0
2024-09-20 12:10:00,119.82,119.82,119.68,119.78,26217.0,115.3079,115.3079,115.1732,115.2694,26217.0
2024-09-20 12:15:00,119.81,119.93,119.81,119.93,15403.0,115.2983,115.4138,115.2983,115.4138,15403.0
2024-09-20 12:20:00,119.94,119.95,119.86,119.93,12880.0,115.4234,115.433,115.3464,115.4138,12880.0
2024-09-20 12:25:00,119.93,120.01,119.92,120.0,23649.0,115.4138,115.4907,115.4041,115.4811,23649.0
2024-09-20 12:30:00,120.0,120.04,119.97,120.01,66771.0,115.4811,115.5196,115.4522,115.4907,66771.0
2024-09-20 12:35:00,120.01,120.1,120.01,120.01,24217.0,115.4907,115.5774,115.4907,115.4907,24217.0
2024-09-20 12:40:00,120.01,120.02,119.98,120.02,16049.0,115.4907,115.5004,115.4619,115.5004,16049.0
2024-09-20 12:45:00,120.01,120.06,120.0,120.05,13534.0,115.4907,115.5389,115.4811,115.5292,13534.0
2024-09-20 12:50:00,120.05,120.23,120.01,120.18,80079.0,115.5292,115.7025,115.4907,115.6543,80079.0
2024-09-20 12:55:00,120.19,120.3,120.17,120.21,26828.0,115.664,115.7698,115.6447,115.6832,26828.0
2024-09-20 13:00:00,120.24,120.27,120.2,120.23,20923.0,115.7121,115.741,115.6736,115.7025,20923.0
2024-09-20 13:05:00,120.23,120.25,120.22,120.24,21280.0,115.7025,115.7217,115.6928,115.7121,21280.0
2024-09-20 13:10:00,120.25,120.28,120.24,120.26,32175.0,115.7217,115.7506,115.7121,115.7313,32175.0
2024-09-20 13:15:00,120.26,120.31,120.25,120.3,24043.0,115.7313,115.7794,115.7217,115.7698,24043.0
2024-09-20 13:20:00,120.3,120.49,120.29,120.47,36695.0,115.7698,115.9527,115.7602,115.9334,36695.0
2024-09-20 13:25:00,120.47,120.55,120.4,120.54,29942.0,115.9334,116.0104,115.8661,116.0008,29942.0
2024-09-20 13:30:00,120.58,120.58,120.51,120.52,23850.0,116.0393,116.0393,115.9719,115.9815,23850.0
2024-09-20 13:35:00,120.52,120.56,120.39,120.48,48141.0,115.9815,116.02,115.8564,115.943,48141.0
2024-09-20 13:40:00,120.48,120.54,120.46,120.48,32083.0,115.943,116.0008,115.9238,115.943,32083.0
2024-09-20 13:45:00,120.48,120.54,120.46,120.51,32726.0,115.943,116.0008,115.9238,115.9719,32726.0
2024-09-20 13:50:00,120.51,120.51,120.34,120.34,57644.0,115.9719,115.9719,115.8083,115.8083,57644.0
2024-09-20 13:55:00,120.34,120.37,120.3,120.36,36837.0,115.8083,115.8372,115.7698,115.8276,36837.0
2024-09-20 14:00:00,120.36,120.47,120.3,120.44,64552.0,115.8276,115.9334,115.7698,115.9045,64552.0
2024-09-20 14:05:00,120.43,120.44,120.08,120.11,57649.0,115.8949,115.9045,115.5581,115.587,57649.0
2024-09-20 14:10:00,120.1,120.11,119.98,119.98,81808.0,115.5774,115.587,115.4619,115.4619,81808.0
2024-09-20 14:15:00,119.97,119.98,119.78,119.79,65112.0,115.4522,115.4619,115.2694,115.279,65112.0
2024-09-20 14:20:00,119.79,119.81,119.7,119.76,69777.0,115.279,115.2983,115.1924,115.2502,69777.0
2024-09-20 14:25:00,119.76,119.79,119.72,119.72,45478.0,115.2502,115.279,115.2117,115.2117,45478.0
2024-09-20 14:30:00,119.72,119.74,119.66,119.68,47920.0,115.2117,115.2309,115.1539,115.1732,47920.0
2024-09-20 14:35:00,119.69,119.7,119.52,119.67,68348.0,115.1828,115.1924,115.0192,115.1635,68348.0
2024-09-20 14:40:00,119.66,119.75,119.64,119.73,40511.0,115.1539,115.2405,115.1347,115.2213,40511.0
2024-09-20 14:45:00,119.72,119.82,119.72,119.78,39477.0,115.2117,115.3079,115.2117,115.2694,39477.0
2024-09-20 14:50:00,119.77,119.94,119.77,119.9,33545.0,115.2598,115.4234,115.2598,115.3849,33545.0
2024-09-20 14:55:00,119.91,120.0,119.91,119.94,44085.0,115.3945,115.4811,115.3945,115.4234,44085.0
2024-09-20 15:00:00,119.94,119.99,119.9,119.91,28363.0,115.4234,115.4715,115.3849,115.3945,28363.0
2024-09-20 15:05:00,119.92,119.99,119.91,119.99,32776.0,115.4041,115.4715,115.3945,115.4715,32776.0
2024-09-20 15:10:00,119.99,120.0,119.94,119.96,40311.0,115.4715,115.4811,115.4234,115.4426,40311.0
2024-09-20 15:15:00,119.96,120.03,119.93,120.01,49454.0,115.4426,115.51,115.4138,115.4907,49454.0
2024-09-20 15:20:00,120.01,120.11,119.98,120.01,61891.0,115.4907,115.587,115.4619,115.4907,61891.0
2024-09-20 15:25:00,120.0,120.0,119.86,119.92,50056.0,115.4811,115.4811,115.3464,115.4041,50056.0
2024-09-20 15:30:00,119.92,120.01,119.92,120.01,49110.0,115.4041,115.4907,115.4041,115.4907,49110.0
2024-09-20 15:35:00,120.01,120.48,120.01,120.43,67599.0,115.4907,115.943,115.4907,115.8949,67599.0
2024-09-20 15:40:00,120.42,120.43,120.3,120.33,76133.0,115.8853,115.8949,115.7698,115.7987,76133.0
2024-09-20 15:45:00,120.32,120.49,120.25,120.45,113070.0,115.7891,115.9527,115.7217,115.9142,113070.0
2024-09-20 15:50:00,120.47,120.73,120.21,120.4,207245.0,115.9334,116.1836,115.6832,115.8661,207245.0
2024-09-20 15:55:00,120.4,120.85,120.33,120.75,999976.0,115.8661,116.2991,115.7987,116.2029,999976.0
2024-09-23 09:30:00,120.93,121.22,120.74,121.02,89515.0,116.3761,116.6552,116.1933,116.4627,89515.0
2024-09-23 09:35:00,120.99,121.17,120.89,121.05,43687.0,116.4338,116.6071,116.3376,116.4916,43687.0
2024-09-23 09:40:00,121.03,121.12,120.75,120.78,55353.0,116.4723,116.5589,116.2029,116.2317,55353.0
2024-09-23 09:45:00,120.77,120.87,120.47,120.55,25362.0,116.2221,116.3184,115.9334,116.0104,25362.0
2024-09-23 09:50:00,120.56,120.69,120.46,120.51,23994.0,116.02,116.1451,115.9238,115.9719,23994.0
2024-09-23 09:55:00,120.5,120.65,120.42,120.47,30610.0,115.9623,116.1066,115.8853,115.9334,30610.0
2024-09-23 10:00:00,120.43,121.06,120.43,120.91,34753.0,115.8949,116.5012,115.8949,116.3568,34753.0
2024-09-23 10:05:00,120.92,120.98,120.77,120.84,23003.0,116.3665,116.4242,116.2221,116.2895,23003.0
2024-09-23 10:10:00,120.85,121.13,120.79,121.05,19721.0,116.2991,116.5686,116.2414,116.4916,19721.0
2024-09-23 10:15:00,121.07,121.26,121.01,121.25,15515.0,116.5108,116.6937,116.4531,116.684,15515.0
2024-09-23 10:20:00,121.2,121.3,121.09,121.12,16447.0,116.6359,116.7322,116.5301,116.5589,16447.0
2024-09-23 10:25:00,121.15,121.18,121.06,121.06,23190.0,116.5878,116.6167,116.5012,116.5012,23190.0
2024-09-23 10:30:00,121.06,121.21,121.06,121.14,39214.0,116.5012,116.6456,116.5012,116.5782,39214.0
2024-09-23 10:35:00,121.15,121.17,121.02,121.1,29968.0,116.5878,116.6071,116.4627,116.5397,29968.0
2024-09-23 10:40:00,121.1,121.15,121.03,121.13,25248.0,116.5397,116.5878,116.4723,116.5686,25248.0
2024-09-23 10:45:00,121.12,121.19,121.06,121.08,28743.0,116.5589,116.6263,116.5012,116.5204,28743.0
2024-09-23 10:50:00,121.08,121.16,121.04,121.04,27030.0,116.5204,116.5974,116.482,116.482,27030.0
2024-09-23 10:55:00,121.03,121.21,121.03,121.19,18255.0,116.4723,116.6456,116.4723,116.6263,18255.0
2024-09-23 11:00:00,121.19,121.25,121.18,121.25,37105.0,116.6263,116.684,116.6167,116.684,37105.0
2024-09-23 11:05:00,121.25,121.25,121.07,121.07,25415.0,116.684,116.684,116.5108,116.5108,25415.0
2024-09-23 11:10:00,121.08,121.2,121.08,121.18,15507.0,116.5204,116.6359,116.5204,116.6167,15507.0
2024-09-23 11:15:00,121.18,121.52,121.15,121.52,32701.0,116.6167,116.9439,116.5878,116.9439,32701.0
2024-09-23 11:20:00,121.51,121.6,121.49,121.54,23724.0,116.9343,117.0209,116.915,116.9631,23724.0
2024-09-23 11:25:00,121.53,121.54,121.45,121.46,15014.0,116.9535,116.9631,116.8765,116.8861,15014.0
2024-09-23 11:30:00,121.45,121.49,121.43,121.45,8840.0,116.8765,116.915,116.8573,116.8765,8840.0
2024-09-23 11:35:00,121.47,121.47,121.15,121.19,19381.0,116.8958,116.8958,116.5878,116.6263,19381.0
2024-09-23 11:40:00,121.19,121.19,121.06,121.13,10900.0,116.6263,116.6263,116.5012,116.5686,10900.0
2024-09-23 11:45:00,121.13,121.15,121.02,121.04,25681.0,116.5686,116.5878,116.4627,116.482,25681.0
2024-09-23 11:50:00,121.04,121.06,120.83,120.88,34250.0,116.482,116.5012,116.2799,116.328,34250.0
2024-09-23 11:55:00,120.88,120.91,120.73,120.8,13009.0,116.328,116.3568,116.1836,116.251,13009.0
2024-09-23 12:00:00,120.79,120.87,120.76,120.84,19386.0,116.2414,116.3184,116.2125,116.2895,19386.0
2024-09-23 12:05:00,120.82,120.96,120.82,120.96,7239.0,116.2702,116.405,116.2702,116.405,7239.0
2024-09-23 12:10:00,120.96,120.98,120.92,120.94,7556.0,116.405,116.4242,116.3665,116.3857,7556.0
2024-09-23 12:15:00,120.93,120.97,120.86,120.95,10220.0,116.3761,116.4146,116.3087,116.3953,10220.0
2024-09-23 12:20:00,120.96,121.08,120.95,121.07,23357.0,116.405,116.5204,116.3953,116.5108,23357.0
2024-09-23 12:25:00,121.06,121.12,121.05,121.12,9622.0,116.5012,116.5589,116.4916,116.5589,9622.0
2024-09-23 12:30:00,121.11,121.11,120.99,120.99,12173.0,116.5493,116.5493,116.4338,116.4338,12173.0
2024-09-23 12:35:00,120.99,121.04,120.94,120.97,12093.0,116.4338,116.482,116.3857,116.4146,12093.0
2024-09-23 12:40:00,120.97,120.97,120.79,120.89,18252.0,116.4146,116.4146,116.2414,116.3376,18252.0
2024-09-23 12:45:00,120.89,120.9,120.83,120.89,10138.0,116.3376,116.3472,116.2799,116.3376,10138.0
2024-09-23 12:50:00,120.89,120.96,120.87,120.96,8996.0,116.3376,116.405,116.3184,116.405,8996.0
2024-09-23 12:55:00,120.96,120.96,120.88,120.91,6852.0,116.405,116.405,116.328,116.3568,6852.0
2024-09-23 13:00:00,120.91,120.96,120.88,120.95,8186.0,116.3568,116.405,116.328,116.3953,8186.0
2024-09-23 13:05:00,120.93,120.95,120.85,120.93,16465.0,116.3761,116.3953,116.2991,116.3761,16465.0
2024-09-23 13:10:00,120.92,120.95,120.89,120.94,10367.0,116.3665,116.3953,116.3376,116.3857,10367.0
2024-09-23 13:15:00,120.94,121.0,120.93,121.0,14129.0,116.3857,116.4435,116.3761,116.4435,14129.0
2024-09-23 13:20:00,121.0,121.0,120.87,120.89,21696.0,116.4435,116.4435,116.3184,116.3376,21696.0
2024-09-23 13:25:00,120.87,120.97,120.87,120.94,13021.0,116.3184,116.4146,116.3184,116.3857,13021.0
2024-09-23 13:30:00,120.95,121.0,120.94,121.0,13079.0,116.3953,116.4435,116.3857,116.4435,13079.0
2024-09-23 13:35:00,120.99,121.0,120.94,121.0,13158.0,116.4338,116.4435,116.3857,116.4435,13158.0
2024-09-23 13:40:00,121.0,121.0,120.93,120.93,28767.0,116.4435,116.4435,116.3761,116.3761,28767.0
2024-09-23 13:45:00,120.94,121.02,120.9,120.93,26336.0,116.3857,116.4627,116.3472,116.3761,26336.0
2024-09-23 13:50:00,120.94,121.0,120.91,120.98,14221.0,116.3857,116.4435,116.3568,116.4242,14221.0
2024-09-23 13:55:00,120.98,121.0,120.94,120.99,12914.0,116.4242,116.4435,116.3857,116.4338,12914.0
2024-09-23 14:00:00,120.98,121.0,120.94,120.95,13913.0,116.4242,116.4435,116.3857,116.3953,13913.0
2024-09-23 14:05:00,120.93,120.97,120.92,120.96,9614.0,116.3761,116.4146,116.3665,116.405,9614.0
2024-09-23 14:10:00,120.97,120.99,120.94,120.98,13739.0,116.4146,116.4338,116.3857,116.4242,13739.0
2024-09-23 14:15:00,120.98,121.05,120.97,121.05,36398.0,116.4242,116.4916,116.4146,116.4916,36398.0
2024-09-23 14:20:00,121.06,121.11,121.04,121.05,15345.0,116.5012,116.5493,116.482,116.4916,15345.0
2024-09-23 14:25:00,121.03,121.06,120.97,121.05,10677.0,116.4723,116.5012,116.4146,116.4916,10677.0
2024-09-23 14:30:00,121.05,121.09,121.03,121.06,11736.0,116.4916,116.5301,116.4723,116.5012,11736.0
2024-09-23 14:35:00,121.05,121.06,121.0,121.03,15111.0,116.4916,116.5012,116.4435,116.4723,15111.0
2024-09-23 14:40:00,121.03,121.07,121.01,121.06,10178.0,116.4723,116.5108,116.4531,116.5012,10178.0
2024-09-23 14:45:00,121.07,121.08,121.0,121.0,18055.0,116.5108,116.5204,116.4435,116.4435,18055.0
2024-09-23 14:50:00,121.01,121.09,121.0,121.09,15834.0,116.4531,116.5301,116.4435,116.5301,15834.0
2024-09-23 14:55:00,121.09,121.11,121.0,121.01,11542.0,116.5301,116.5493,116.4435,116.4531,11542.0
2024-09-23 15:00:00,121.01,121.01,120.96,120.99,17182.0,116.4531,116.4531,116.405,116.4338,17182.0
2024-09-23 15:05:00,121.0,121.02,120.96,121.0,15624.0,116.4435,116.4627,116.405,116.4435,15624.0
2024-09-23 15:10:00,121.0,121.02,120.97,120.98,14138.0,116.4435,116.4627,116.4146,116.4242,14138.0
2024-09-23 15:15:00,120.97,121.0,120.96,120.99,14134.0,116.4146,116.4435,116.405,116.4338,14134.0
2024-09-23 15:20:00,120.99,121.09,120.98,121.08,32684.0,116.4338,116.5301,116.4242,116.5204,32684.0
2024-09-23 15:25:00,121.08,121.17,121.06,121.07,20525.0,116.5204,116.6071,116.5012,116.5108,20525.0
2024-09-23 15:30:00,121.07,121.12,121.03,121.09,29662.0,116.5108,116.5589,116.4723,116.5301,29662.0
2024-09-23 15:35:00,121.1,121.1,121.06,121.07,32802.0,116.5397,116.5397,116.5012,116.5108,32802.0
2024-09-23 15:40:00,121.07,121.12,121.05,121.07,42304.0,116.5108,116.5589,116.4916,116.5108,42304.0
2024-09-23 15:45:00,121.07,121.25,121.03,121.19,60956.0,116.5108,116.684,116.4723,116.6263,60956.0
2024-09-23 15:50:00,121.19,121.32,121.11,121.16,86899.0,116.6263,116.7514,116.5493,116.5974,86899.0
2024-09-23 15:55:00,121.17,121.21,121.04,121.08,224486.0,116.6071,116.6456,116.482,116.5204,224486.0
2024-09-24 09:30:00,120.42,120.89,120.13,120.78,90373.0,115.8853,116.3376,115.6062,116.2317,90373.0
2024-09-24 09:35:00,120.79,120.9,120.62,120.79,28913.0,116.2414,116.3472,116.0778,116.2414,28913.0
2024-09-24 09:40:00,120.78,120.94,120.78,120.88,31595.0,116.2317,116.3857,116.2317,116.328,31595.0
2024-09-24 09:45:00,120.9,120.93,120.7,120.82,10438.0,116.3472,116.3761,116.1548,116.2702,10438.0
2024-09-24 09:50:00,120.82,120.9,120.72,120.85,7915.0,116.2702,116.3472,116.174,116.2991,7915.0
2024-09-24 09:55:00,120.85,120.87,120.73,120.8,19355.0,116.2991,116.3184,116.1836,116.251,19355.0
2024-09-24 10:00:00,120.82,121.21,120.82,121.17,24349.0,116.2702,116.6456,116.2702,116.6071,24349.0
2024-09-24 10:05:00,121.19,121.45,121.08,121.44,123805.0,116.6263,116.8765,116.5204,116.8669,123805.0
2024-09-24 10:10:00,121.41,121.41,121.04,121.05,17163.0,116.838,116.838,116.482,116.4916,17163.0
2024-09-24 10:15:00,121.07,121.21,121.07,121.21,20437.0,116.5108,116.6456,116.5108,116.6456,20437.0
2024-09-24 10:20:00,121.22,121.28,121.1,121.23,35594.0,116.6552,116.7129,116.5397,116.6648,35594.0
2024-09-24 10:25:00,121.25,121.31,121.17,121.31,24047.0,116.684,116.7418,116.6071,116.7418,24047.0
2024-09-24 10:30:00,121.32,121.35,121.22,121.23,23039.0,116.7514,116.7803,116.6552,116.6648,23039.0
2024-09-24 10:35:00,121.22,121.37,121.15,121.32,33593.0,116.6552,116.7995,116.5878,116.7514,33593.0
2024-09-24 10:40:00,121.33,121.57,121.33,121.48,39237.0,116.761,116.992,116.761,116.9054,39237.0
2024-09-24 10:45:00,121.47,121.47,121.28,121.28,29763.0,116.8958,116.8958,116.7129,116.7129,29763.0
2024-09-24 10:50:00,121.26,121.26,121.12,121.14,29369.0,116.6937,116.6937,116.5589,116.5782,29369.0
2024-09-24 10:55:00,121.14,121.15,121.03,121.05,25681.0,116.5782,116.5878,116.4723,116.4916,25681.0
2024-09-24 11:00:00,121.05,121.08,121.0,121.01,12813.0,116.4916,116.5204,116.4435,116.4531,12813.0
2024-09-24 11:05:00,121.01,121.07,120.97,121.05,12613.0,116.4531,116.5108,116.4146,116.4916,12613.0
2024-09-24 11:10:00,121.09,121.11,121.02,121.06,16217.0,116.5301,116.5493,116.4627,116.5012,16217.0
2024-09-24 11:15:00,121.04,121.11,121.01,121.08,16327.0,116.482,116.5493,116.4531,116.5204,16327.0
2024-09-24 11:20:00,121.08,121.1,121.02,121.04,20639.0,116.5204,116.5397,116.4627,116.482,20639.0
2024-09-24 11:25:00,121.03,121.1,121.01,121.1,15014.0,116.4723,116.5397,116.4531,116.5397,15014.0
2024-09-24 11:30:00,121.09,121.22,121.05,121.22,16526.0,116.5301,116.6552,116.4916,116.6552,16526.0
2024-09-24 11:35:00,121.23,121.28,121.14,121.16,17108.0,116.6648,116.7129,116.5782,116.5974,17108.0
2024-09-24 11:40:00,121.14,121.14,121.07,121.08,19130.0,116.5782,116.5782,116.5108,116.5204,19130.0
2024-09-24 11:45:00,121.09,121.1,120.99,121.0,23788.0,116.5301,116.5397,116.4338,116.4435,23788.0
2024-09-24 11:50:00,121.0,121.05,120.98,121.02,26050.0,116.4435,116.4916,116.4242,116.4627,26050.0
2024-09-24 11:55:00,121.01,121.12,120.95,121.1,15690.0,116.4531,116.5589,116.3953,116.5397,15690.0
2024-09-24 12:00:00,121.1,121.11,120.88,120.88,17597.0,116.5397,116.5493,116.328,116.328,17597.0
2024-09-24 12:05:00,120.9,121.02,120.88,120.99,15365.0,116.3472,116.4627,116.328,116.4338,15365.0
2024-09-24 12:10:00,120.98,121.06,120.95,121.05,10370.0,116.4242,116.5012,116.3953,116.4916,10370.0
2024-09-24 12:15:00,121.04,121.11,121.03,121.1,9380.0,116.482,116.5493,116.4723,116.5397,9380.0
2024-09-24 12:20:00,121.11,121.12,121.06,121.09,20253.0,116.5493,116.5589,116.5012,116.5301,20253.0
2024-09-24 12:25:00,121.09,121.17,121.08,121.09,14197.0,116.5301,116.6071,116.5204,116.5301,14197.0
2024-09-24 12:30:00,121.1,121.12,121.08,121.11,13324.0,116.5397,116.5589,116.5204,116.5493,13324.0
2024-09-24 12:35:00,121.11,121.16,121.1,121.12,12960.0,116.5493,116.5974,116.5397,116.5589,12960.0
2024-09-24 12:40:00,121.12,121.17,121.09,121.09,11973.0,116.5589,116.6071,116.5301,116.5301,11973.0
2024-09-24 12:45:00,121.09,121.14,121.08,121.12,13469.0,116.5301,116.5782,116.5204,116.5589,13469.0
2024-09-24 12:50:00,121.13,121.14,121.08,121.13,9629.0,116.5686,116.5782,116.5204,116.5686,9629.0
2024-09-24 12:55:00,121.12,121.12,121.08,121.09,9035.0,116.5589,116.5589,116.5204,116.5301,9035.0
2024-09-24 13:00:00,121.09,121.1,121.0,121.05,9222.0,116.5301,116.5397,116.4435,116.4916,9222.0
2024-09-24 13:05:00,121.06,121.13,121.04,121.09,17954.0,116.5012,116.5686,116.482,116.5301,17954.0
2024-09-24 13:10:00,121.09,121.16,121.09,121.16,14958.0,116.5301,116.5974,116.5301,116.5974,14958.0
2024-09-24 13:15:00,121.15,121.22,121.13,121.16,17328.0,116.5878,116.6552,116.5686,116.5974,17328.0
2024-09-24 13:20:00,121.16,121.19,121.03,121.05,14099.0,116.5974,116.6263,116.4723,116.4916,14099.0
2024-09-24 13:25:00,121.04,121.1,120.98,121.1,9567.0,116.482,116.5397,116.4242,116.5397,9567.0
2024-09-24 13:30:00,121.09,121.1,121.0,121.04,17018.0,116.5301,116.5397,116.4435,116.482,17018.0
2024-09-24 13:35:00,121.03,121.04,120.99,121.01,8980.0,116.4723,116.482,116.4338,116.4531,8980.0
2024-09-24 13:40:00,121.02,121.02,120.94,120.99,11616.0,116.4627,116.4627,116.3857,116.4338,11616.0
2024-09-24 13:45:00,120.98,121.04,120.98,121.04,9849.0,116.4242,116.482,116.4242,116.482,9849.0
2024-09-24 13:50:00,121.04,121.1,121.03,121.1,12443.0,116.482,116.5397,116.4723,116.5397,12443.0
2024-09-24 13:55:00,121.1,121.11,121.08,121.11,8518.0,116.5397,116.5493,116.5204,116.5493,8518.0
2024-09-24 14:00:00,121.11,121.11,121.02,121.04,12200.0,116.5493,116.5493,116.4627,116.482,12200.0
2024-09-24 14:05:00,121.02,121.08,121.0,121.08,8433.0,116.4627,116.5204,116.4435,116.5204,8433.0
2024-09-24 14:10:00,121.07,121.14,121.06,121.13,13046.0,116.5108,116.5782,116.5012,116.5686,13046.0
2024-09-24 14:15:00,121.12,121.13,121.05,121.12,15116.0,116.5589,116.5686,116.4916,116.5589,15116.0
2024-09-24 14:20:00,121.11,121.11,121.04,121.08,12792.0,116.5493,116.5493,116.482,116.5204,12792.0
2024-09-24 14:25:00,121.08,121.11,121.07,121.09,10793.0,116.5204,116.5493,116.5108,116.5301,10793.0
2024-09-24 14:30:00,121.09,121.11,121.03,121.09,20885.0,116.5301,116.5493,116.4723,116.5301,20885.0
2024-09-24 14:35:00,121.09,121.13,121.07,121.12,17897.0,116.5301,116.5686,116.5108,116.5589,17897.0
2024-09-24 14:40:00,121.12,121.12,121.09,121.1,15079.0,116.5589,116.5589,116.5301,116.5397,15079.0
2024-09-24 14:45:00,121.11,121.12,121.08,121.1,17607.0,116.5493,116.5589,116.5204,116.5397,17607.0
2024-09-24 14:50:00,121.1,121.27,121.09,121.27,29527.0,116.5397,116.7033,116.5301,116.7033,29527.0
2024-09-24 14:55:00,121.27,121.36,121.24,121.33,20967.0,116.7033,116.7899,116.6744,116.761,20967.0
2024-09-24 15:00:00,121.32,121.33,121.22,121.27,26559.0,116.7514,116.761,116.6552,116.7033,26559.0
2024-09-24 15:05:00,121.28,121.29,121.22,121.23,21014.0,116.7129,116.7225,116.6552,116.6648,21014.0
2024-09-24 15:10:00,121.23,121.32,121.22,121.3,18567.0,116.6648,116.7514,116.6552,116.7322,18567.0
2024-09-24 15:15:00,121.3,121.32,121.24,121.25,19954.0,116.7322,116.7514,116.6744,116.684,19954.0
2024-09-24 15:20:00,121.25,121.35,121.23,121.33,18245.0,116.684,116.7803,116.6648,116.761,18245.0
2024-09-24 15:25:00,121.33,121.34,121.28,121.29,17262.0,116.761,116.7707,116.7129,116.7225,17262.0
2024-09-24 15:30:00,121.28,121.32,121.26,121.31,29192.0,116.7129,116.7514,116.6937,116.7418,29192.0
2024-09-24 15:35:00,121.31,121.31,121.22,121.25,25284.0,116.7418,116.7418,116.6552,116.684,25284.0
2024-09-24 15:40:00,121.25,121.26,121.17,121.19,23774.0,116.684,116.6937,116.6071,116.6263,23774.0
2024-09-24 15:45:00,121.2,121.25,121.18,121.21,29225.0,116.6359,116.684,116.6167,116.6456,29225.0
2024-09-24 15:50:00,121.23,121.27,121.17,121.22,51183.0,116.6648,116.7033,116.6071,116.6552,51183.0
2024-09-24 15:55:00,121.2,121.34,121.16,121.26,310143.0,116.6359,116.7707,116.5974,116.6937,310143.0
2024-09-25 09:30:00,121.9,122.76,121.76,122.24,113691.0,117.3096,118.1372,117.1748,117.6368,113691.0
2024-09-25 09:35:00,122.25,122.26,121.66,121.79,40103.0,117.6464,117.656,117.0786,117.2037,40103.0
2024-09-25 09:40:00,121.82,121.95,121.67,121.9,21530.0,117.2326,117.3577,117.0882,117.3096,21530.0
2024-09-25 09:45:00,121.86,121.96,121.58,121.67,22217.0,117.2711,117.3673,117.0016,117.0882,22217.0
2024-09-25 09:50:00,121.7,121.71,121.49,121.6,34104.0,117.1171,117.1267,116.915,117.0209,34104.0
2024-09-25 09:55:00,121.6,121.6,121.36,121.4,27746.0,117.0209,117.0209,116.7899,116.8284,27746.0
2024-09-25 10:00:00,121.36,121.54,121.29,121.41,31068.0,116.7899,116.9631,116.7225,116.838,31068.0
2024-09-25 10:05:00,121.36,121.53,121.32,121.33,14750.0,116.7899,116.9535,116.7514,116.761,14750.0
2024-09-25 10:10:00,121.38,121.52,121.33,121.51,21090.0,116.8092,116.9439,116.761,116.9343,21090.0
2024-09-25 10:15:00,121.52,121.66,121.38,121.42,280518.0,116.9439,117.0786,116.8092,116.8476,280518.0
2024-09-25 10:20:00,121.39,121.47,121.26,121.29,297118.0,116.8188,116.8958,116.6937,116.7225,297118.0
2024-09-25 10:25:00,121.3,121.49,121.24,121.49,21727.0,116.7322,116.915,116.6744,116.915,21727.0
2024-09-25 10:30:00,121.51,121.57,121.37,121.4,44753.0,116.9343,116.992,116.7995,116.8284,44753.0
2024-09-25 10:35:00,121.41,121.43,121.2,121.25,600459.0,116.838,116.8573,116.6359,116.684,600459.0
2024-09-25 10:40:00,121.25,121.41,121.16,121.17,35013.0,116.684,116.838,116.5974,116.6071,35013.0
2024-09-25 10:45:00,121.14,121.18,121.04,121.17,17473.0,116.5782,116.6167,116.482,116.6071,17473.0
2024-09-25 10:50:00,121.16,121.44,121.15,121.42,41994.0,116.5974,116.8669,116.5878,116.8476,41994.0
2024-09-25 10:55:00,121.41,121.5,121.39,121.5,14198.0,116.838,116.9246,116.8188,116.9246,14198.0
2024-09-25 11:00:00,121.5,121.55,121.44,121.48,54882.0,116.9246,116.9727,116.8669,116.9054,54882.0
2024-09-25 11:05:00,121.47,121.49,121.25,121.3,74675.0,116.8958,116.915,116.684,116.7322,74675.0
2024-09-25 11:10:00,121.32,121.47,121.3,121.45,22414.0,116.7514,116.8958,116.7322,116.8765,22414.0
2024-09-25 11:15:00,121.5,121.5,121.4,121.48,17377.0,116.9246,116.9246,116.8284,116.9054,17377.0
2024-09-25 11:20:00,121.48,121.51,121.39,121.5,25988.0,116.9054,116.9343,116.8188,116.9246,25988.0
2024-09-25 11:25:00,121.52,121.54,121.46,121.51,19548.0,116.9439,116.9631,116.8861,116.9343,19548.0
2024-09-25 11:30:00,121.53,121.56,121.46,121.46,48216.0,116.9535,116.9824,116.8861,116.8861,48216.0
2024-09-25 11:35:00,121.45,121.55,121.42,121.55,42213.0,116.8765,116.9727,116.8476,116.9727,42213.0
2024-09-25 11:40:00,121.53,121.53,121.43,121.49,9674.0,116.9535,116.9535,116.8573,116.915,9674.0
2024-09-25 11:45:00,121.52,121.52,121.42,121.44,11990.0,116.9439,116.9439,116.8476,116.8669,11990.0
2024-09-25 11:50:00,121.44,121.54,121.41,121.54,19680.0,116.8669,116.9631,116.838,116.9631,19680.0
2024-09-25 11:55:00,121.54,121.6,121.53,121.55,19542.0,116.9631,117.0209,116.9535,116.9727,19542.0
2024-09-25 12:00:00,121.53,121.54,121.41,121.46,26216.0,116.9535,116.9631,116.838,116.8861,26216.0
2024-09-25 12:05:00,121.49,121.52,121.33,121.4,416224.0,116.915,116.9439,116.761,116.8284,416224.0
2024-09-25 12:10:00,121.37,121.48,121.33,121.47,36136.0,116.7995,116.9054,116.761,116.8958,36136.0
2024-09-25 12:15:00,121.46,121.48,121.37,121.43,17522.0,116.8861,116.9054,116.7995,116.8573,17522.0
2024-09-25 12:20:00,121.41,121.42,121.34,121.41,6707.0,116.838,116.8476,116.7707,116.838,6707.0
2024-09-25 12:25:00,121.4,121.46,121.35,121.45,9176.0,116.8284,116.8861,116.7803,116.8765,9176.0
2024-09-25 12:30:00,121.46,121.55,121.42,121.55,9488.0,116.8861,116.9727,116.8476,116.9727,9488.0
2024-09-25 12:35:00,121.55,121.56,121.4,121.47,10618.0,116.9727,116.9824,116.8284,116.8958,10618.0
2024-09-25 12:40:00,121.45,121.48,121.35,121.48,34025.0,116.8765,116.9054,116.7803,116.9054,34025.0
2024-09-25 12:45:00,121.48,121.5,121.4,121.45,15827.0,116.9054,116.9246,116.8284,116.8765,15827.0
2024-09-25 12:50:00,121.45,121.6,121.42,121.56,29351.0,116.8765,117.0209,116.8476,116.9824,29351.0
2024-09-25 12:55:00,121.54,121.54,121.46,121.51,14383.0,116.9631,116.9631,116.8861,116.9343,14383.0
2024-09-25 13:00:00,121.51,121.51,121.39,121.47,17749.0,116.9343,116.9343,116.8188,116.8958,17749.0
2024-09-25 13:05:00,121.46,121.54,121.4,121.52,28366.0,116.8861,116.9631,116.8284,116.9439,28366.0
2024-09-25 13:10:00,121.53,121.64,121.53,121.62,20616.0,116.9535,117.0594,116.9535,117.0401,20616.0
2024-09-25 13:15:00,121.61,121.71,121.6,121.68,19336.0,117.0305,117.1267,117.0209,117.0979,19336.0
2024-09-25 13:20:00,121.72,121.72,121.48,121.51,26238.0,117.1363,117.1363,116.9054,116.9343,26238.0
2024-09-25 13:25:00,121.5,121.52,121.42,121.48,32885.0,116.9246,116.9439,116.8476,116.9054,32885.0
2024-09-25 13:30:00,121.45,121.45,121.4,121.41,17777.0,116.8765,116.8765,116.8284,116.838,17777.0
2024-09-25 13:35:00,121.38,121.53,121.37,121.45,16709.0,116.8092,116.9535,116.7995,116.8765,16709.0
2024-09-25 13:40:00,121.45,121.53,121.42,121.53,21521.0,116.8765,116.9535,116.8476,116.9535,21521.0
2024-09-25 13:45:00,121.52,121.57,121.49,121.57,19783.0,116.9439,116.992,116.915,116.992,19783.0
2024-09-25 13:50:00,121.59,121.66,121.56,121.57,50261.0,117.0112,117.0786,116.9824,116.992,50261.0
2024-09-25 13:55:00,121.59,121.61,121.55,121.59,12459.0,117.0112,117.0305,116.9727,117.0112,12459.0
2024-09-25 14:00:00,121.59,121.61,121.52,121.52,14639.0,117.0112,117.0305,116.9439,116.9439,14639.0
2024-09-25 14:05:00,121.53,121.54,121.47,121.49,10355.0,116.9535,116.9631,116.8958,116.915,10355.0
2024-09-25 14:10:00,121.47,121.55,121.46,121.49,18913.0,116.8958,116.9727,116.8861,116.915,18913.0
2024-09-25 14:15:00,121.48,121.62,121.45,121.6,35270.0,116.9054,117.0401,116.8765,117.0209,35270.0
2024-09-25 14:20:00,121.6,121.61,121.58,121.58,16621.0,117.0209,117.0305,117.0016,117.0016,16621.0
2024-09-25 14:25:00,121.58,121.66,121.56,121.66,57346.0,117.0016,117.0786,116.9824,117.0786,57346.0
2024-09-25 14:30:00,121.66,121.67,121.57,121.63,33158.0,117.0786,117.0882,116.992,117.0497,33158.0
2024-09-25 14:35:00,121.64,121.66,121.5,121.57,25339.0,117.0594,117.0786,116.9246,116.992,25339.0
2024-09-25 14:40:00,121.57,121.61,121.53,121.57,16471.0,116.992,117.0305,116.9535,116.992,16471.0
2024-09-25 14:45:00,121.58,121.58,121.5,121.56,13185.0,117.0016,117.0016,116.9246,116.9824,13185.0
2024-09-25 14:50:00,121.57,121.62,121.54,121.58,54140.0,116.992,117.0401,116.9631,117.0016,54140.0
2024-09-25 14:55:00,121.58,121.62,121.56,121.6,37005.0,117.0016,117.0401,116.9824,117.0209,37005.0
2024-09-25 15:00:00,121.59,121.66,121.56,121.64,49080.0,117.0112,117.0786,116.9824,117.0594,49080.0
2024-09-25 15:05:00,121.64,121.67,121.54,121.55,20346.0,117.0594,117.0882,116.9631,116.9727,20346.0
2024-09-25 15:10:00,121.55,121.71,121.55,121.71,22939.0,116.9727,117.1267,116.9727,117.1267,22939.0
2024-09-25 15:15:00,121.72,121.83,121.72,121.77,32779.0,117.1363,117.2422,117.1363,117.1845,32779.0
2024-09-25 15:20:00,121.77,121.8,121.77,121.8,23075.0,117.1845,117.2133,117.1845,117.2133,23075.0
2024-09-25 15:25:00,121.79,121.86,121.73,121.85,92126.0,117.2037,117.2711,117.146,117.2615,92126.0
2024-09-25 15:30:00,121.84,121.84,121.77,121.81,40376.0,117.2518,117.2518,117.1845,117.223,40376.0
2024-09-25 15:35:00,121.81,121.81,121.76,121.78,31083.0,117.223,117.223,117.1748,117.1941,31083.0
2024-09-25 15:40:00,121.77,121.9,121.76,121.83,76450.0,117.1845,117.3096,117.1748,117.2422,76450.0
2024-09-25 15:45:00,121.82,121.86,121.8,121.86,78854.0,117.2326,117.2711,117.2133,117.2711,78854.0
2024-09-25 15:50:00,121.86,121.86,121.69,121.74,126171.0,117.2711,117.2711,117.1075,117.1556,126171.0
2024-09-25 15:55:00,121.74,121.78,121.56,121.74,364293.0,117.1556,117.1941,116.9824,117.1556,364293.0
2024-09-26 09:30:00,120.2,120.46,119.91,120.07,143949.0,116.9658,117.2188,116.6836,116.8393,143949.0
2024-09-26 09:35:00,120.06,120.06,119.69,119.89,54555.0,116.8295,116.8295,116.4695,116.6641,54555.0
2024-09-26 09:40:00,119.96,120.05,119.86,119.97,37913.0,116.7322,116.8198,116.6349,116.742,37913.0
2024-09-26 09:45:00,120.02,120.27,119.94,119.99,91331.0,116.7906,117.0339,116.7128,116.7614,91331.0
2024-09-26 09:50:00,119.98,120.27,119.97,120.24,58164.0,116.7517,117.0339,116.742,117.0047,58164.0
2024-09-26 09:55:00,120.24,120.32,120.18,120.27,50006.0,117.0047,117.0825,116.9463,117.0339,50006.0
2024-09-26 10:00:00,120.27,120.42,120.25,120.35,34078.0,117.0339,117.1798,117.0144,117.1117,34078.0
2024-09-26 10:05:00,120.33,120.35,120.19,120.25,34505.0,117.0923,117.1117,116.956,117.0144,34505.0
2024-09-26 10:10:00,120.24,120.53,120.23,120.53,29983.0,117.0047,117.2869,116.995,117.2869,29983.0
2024-09-26 10:15:00,120.54,120.77,120.52,120.59,34169.0,117.2966,117.5204,117.2772,117.3453,34169.0
2024-09-26 10:20:00,120.57,120.63,120.42,120.54,63602.0,117.3258,117.3842,117.1798,117.2966,63602.0
2024-09-26 10:25:00,120.53,120.93,120.53,120.92,56490.0,117.2869,117.6761,117.2869,117.6664,56490.0
2024-09-26 10:30:00,120.93,121.33,120.89,121.26,33231.0,117.6761,118.0654,117.6372,117.9972,33231.0
2024-09-26 10:35:00,121.26,121.39,121.22,121.35,27118.0,117.9972,118.1237,117.9583,118.0848,27118.0
2024-09-26 10:40:00,121.34,121.36,121.17,121.18,31902.0,118.0751,118.0945,117.9097,117.9194,31902.0
2024-09-26 10:45:00,121.16,121.31,121.11,121.17,42706.0,117.8999,118.0459,117.8513,117.9097,42706.0
2024-09-26 10:50:00,121.17,121.29,121.12,121.22,51330.0,117.9097,118.0264,117.861,117.9583,51330.0
2024-09-26 10:55:00,121.23,121.31,121.2,121.27,37071.0,117.968,118.0459,117.9389,118.007,37071.0
2024-09-26 11:00:00,121.28,121.44,121.17,121.18,42197.0,118.0167,118.1724,117.9097,117.9194,42197.0
2024-09-26 11:05:00,121.17,121.17,121.01,121.07,12322.0,117.9097,117.9097,117.754,117.8124,12322.0
2024-09-26 11:10:00,121.07,121.25,121.05,121.16,207854.0,117.8124,117.9875,117.7929,117.8999,207854.0
2024-09-26 11:15:00,121.15,121.25,121.03,121.19,78585.0,117.8902,117.9875,117.7734,117.9291,78585.0
2024-09-26 11:20:00,121.2,121.2,121.12,121.2,20939.0,117.9389,117.9389,117.861,117.9389,20939.0
2024-09-26 11:25:00,121.19,121.19,120.98,120.98,30578.0,117.9291,117.9291,117.7248,117.7248,30578.0
2024-09-26 11:30:00,120.99,121.0,120.89,120.97,163407.0,117.7345,117.7442,117.6372,117.715,163407.0
2024-09-26 11:35:00,120.97,120.98,120.87,120.91,15957.0,117.715,117.7248,117.6177,117.6567,15957.0
2024-09-26 11:40:00,120.95,120.95,120.85,120.93,136435.0,117.6956,117.6956,117.5983,117.6761,136435.0
2024-09-26 11:45:00,120.93,120.94,120.84,120.87,12203.0,117.6761,117.6859,117.5885,117.6177,12203.0
2024-09-26 11:50:00,120.86,120.9,120.81,120.86,19121.0,117.608,117.6469,117.5593,117.608,19121.0
2024-09-26 11:55:00,120.86,120.88,120.7,120.7,10977.0,117.608,117.6275,117.4523,117.4523,10977.0
2024-09-26 12:00:00,120.71,120.87,120.69,120.84,14960.0,117.462,117.6177,117.4426,117.5885,14960.0
2024-09-26 12:05:00,120.85,120.95,120.84,120.95,28516.0,117.5983,117.6956,117.5885,117.6956,28516.0
2024-09-26 12:10:00,120.94,120.99,120.92,120.98,49082.0,117.6859,117.7345,117.6664,117.7248,49082.0
2024-09-26 12:15:00,120.97,121.17,120.93,121.15,25913.0,117.715,117.9097,117.6761,117.8902,25913.0
2024-09-26 12:20:00,121.15,121.2,121.12,121.17,22184.0,117.8902,117.9389,117.861,117.9097,22184.0
2024-09-26 12:25:00,121.16,121.2,121.08,121.12,23879.0,117.8999,117.9389,117.8221,117.861,23879.0
2024-09-26 12:30:00,121.12,121.2,121.1,121.16,34143.0,117.861,117.9389,117.8415,117.8999,34143.0
2024-09-26 12:35:00,121.21,121.21,121.09,121.11,27658.0,117.9486,117.9486,117.8318,117.8513,27658.0
2024-09-26 12:40:00,121.1,121.2,121.08,121.14,321160.0,117.8415,117.9389,117.8221,117.8805,321160.0
2024-09-26 12:45:00,121.14,121.19,121.09,121.15,30938.0,117.8805,117.9291,117.8318,117.8902,30938.0
2024-09-26 12:50:00,121.15,121.15,121.12,121.15,39290.0,117.8902,117.8902,117.861,117.8902,39290.0
2024-09-26 12:55:00,121.14,121.2,121.09,121.17,22304.0,117.8805,117.9389,117.8318,117.9097,22304.0
2024-09-26 13:00:00,121.18,121.18,121.12,121.14,26553.0,117.9194,117.9194,117.861,117.8805,26553.0
2024-09-26 13:05:00,121.15,121.18,121.09,121.13,23398.0,117.8902,117.9194,117.8318,117.8707,23398.0
2024-09-26 13:10:00,121.13,121.14,121.09,121.13,31061.0,117.8707,117.8805,117.8318,117.8707,31061.0
2024-09-26 13:15:00,121.13,121.21,121.12,121.15,62933.0,117.8707,117.9486,117.861,117.8902,62933.0
2024-09-26 13:20:00,121.15,121.22,121.13,121.18,64278.0,117.8902,117.9583,117.8707,117.9194,64278.0
2024-09-26 13:25:00,121.18,121.22,121.09,121.15,62640.0,117.9194,117.9583,117.8318,117.8902,62640.0
2024-09-26 13:30:00,121.15,121.19,120.99,121.0,57683.0,117.8902,117.9291,117.7345,117.7442,57683.0
2024-09-26 13:35:00,121.01,121.04,120.9,120.92,49863.0,117.754,117.7832,117.6469,117.6664,49863.0
2024-09-26 13:40:00,120.91,120.94,120.8,120.86,27609.0,117.6567,117.6859,117.5496,117.608,27609.0
2024-09-26 13:45:00,120.87,120.87,120.73,120.85,33258.0,117.6177,117.6177,117.4815,117.5983,33258.0
2024-09-26 13:50:00,120.84,120.93,120.81,120.81,37419.0,117.5885,117.6761,117.5593,117.5593,37419.0
2024-09-26 13:55:00,120.82,120.93,120.75,120.9,16692.0,117.5691,117.6761,117.501,117.6469,16692.0
2024-09-26 14:00:00,120.92,121.0,120.89,120.97,21277.0,117.6664,117.7442,117.6372,117.715,21277.0
2024-09-26 14:05:00,120.95,121.08,120.91,121.08,18619.0,117.6956,117.8221,117.6567,117.8221,18619.0
2024-09-26 14:10:00,121.07,121.07,120.94,120.98,21769.0,117.8124,117.8124,117.6859,117.7248,21769.0
2024-09-26 14:15:00,121.0,121.1,120.97,121.06,46174.0,117.7442,117.8415,117.715,117.8026,46174.0
2024-09-26 14:20:00,121.07,121.17,121.02,121.02,28935.0,117.8124,117.9097,117.7637,117.7637,28935.0
2024-09-26 14:25:00,121.03,121.06,120.95,120.95,33089.0,117.7734,117.8026,117.6956,117.6956,33089.0
2024-09-26 14:30:00,120.95,121.0,120.92,121.0,20226.0,117.6956,117.7442,117.6664,117.7442,20226.0
2024-09-26 14:35:00,121.0,121.0,120.94,120.97,34181.0,117.7442,117.7442,117.6859,117.715,34181.0
2024-09-26 14:40:00,120.97,121.01,120.96,121.0,67319.0,117.715,117.754,117.7053,117.7442,67319.0
2024-09-26 14:45:00,120.99,121.02,120.97,121.0,35221.0,117.7345,117.7637,117.715,117.7442,35221.0
2024-09-26 14:50:00,120.99,121.0,120.91,120.94,20636.0,117.7345,117.7442,117.6567,117.6859,20636.0
2024-09-26 14:55:00,120.94,121.0,120.92,121.0,43670.0,117.6859,117.7442,117.6664,117.7442,43670.0
2024-09-26 15:00:00,121.0,121.01,120.94,120.95,19392.0,117.7442,117.754,117.6859,117.6956,19392.0
2024-09-26 15:05:00,120.97,121.07,120.96,120.99,303509.0,117.715,117.8124,117.7053,117.7345,303509.0
2024-09-26 15:10:00,120.99,121.0,120.84,120.87,27558.0,117.7345,117.7442,117.5885,117.6177,27558.0
2024-09-26 15:15:00,120.91,121.01,120.89,120.89,68806.0,117.6567,117.754,117.6372,117.6372,68806.0
2024-09-26 15:20:00,120.89,120.91,120.76,120.78,20691.0,117.6372,117.6567,117.5107,117.5302,20691.0
2024-09-26 15:25:00,120.79,120.82,120.72,120.8,28689.0,117.5399,117.5691,117.4718,117.5496,28689.0
2024-09-26 15:30:00,120.79,120.85,120.73,120.73,27104.0,117.5399,117.5983,117.4815,117.4815,27104.0
2024-09-26 15:35:00,120.74,120.8,120.72,120.8,25214.0,117.4912,117.5496,117.4718,117.5496,25214.0
2024-09-26 15:40:00,120.79,120.83,120.68,120.75,61566.0,117.5399,117.5788,117.4328,117.501,61566.0
2024-09-26 15:45:00,120.75,120.85,120.74,120.84,45296.0,117.501,117.5983,117.4912,117.5885,45296.0
2024-09-26 15:50:00,120.84,120.94,120.8,120.89,96790.0,117.5885,117.6859,117.5496,117.6372,96790.0
2024-09-26 15:55:00,120.9,120.99,120.83,120.84,315740.0,117.6469,117.7345,117.5788,117.5885,315740.0
2024-09-27 09:30:00,121.12,121.49,121.03,121.42,67062.0,117.861,118.2211,117.7734,118.1529,67062.0
2024-09-27 09:35:00,121.44,121.46,121.19,121.21,17978.0,118.1724,118.1919,117.9291,117.9486,17978.0
2024-09-27 09:40:00,121.22,121.31,121.09,121.2,13240.0,117.9583,118.0459,117.8318,117.9389,13240.0
2024-09-27 09:45:00,121.2,121.22,120.99,120.99,76851.0,117.9389,117.9583,117.7345,117.7345,76851.0
2024-09-27 09:50:00,121.0,121.12,120.98,121.08,9544.0,117.7442,117.861,117.7248,117.8221,9544.0
2024-09-27 09:55:00,121.07,121.28,121.06,121.18,35301.0,117.8124,118.0167,117.8026,117.9194,35301.0
2024-09-27 10:00:00,121.13,121.22,121.03,121.12,14656.0,117.8707,117.9583,117.7734,117.861,14656.0
2024-09-27 10:05:00,121.14,121.23,121.02,121.03,11142.0,117.8805,117.968,117.7637,117.7734,11142.0
2024-09-27 10:10:00,121.0,121.08,120.97,121.07,11314.0,117.7442,117.8221,117.715,117.8124,11314.0
2024-09-27 10:15:00,121.06,121.17,121.05,121.17,22648.0,117.8026,117.9097,117.7929,117.9097,22648.0
2024-09-27 10:20:00,121.17,121.22,121.08,121.21,8589.0,117.9097,117.9583,117.8221,117.9486,8589.0
2024-09-27 10:25:00,121.22,121.3,121.17,121.2,13417.0,117.9583,118.0362,117.9097,117.9389,13417.0
2024-09-27 10:30:00,121.2,121.31,121.19,121.24,12777.0,117.9389,118.0459,117.9291,117.9778,12777.0
2024-09-27 10:35:00,121.23,121.27,121.03,121.05,54583.0,117.968,118.007,117.7734,117.7929,54583.0
2024-09-27 10:40:00,121.08,121.08,120.91,120.98,12102.0,117.8221,117.8221,117.6567,117.7248,12102.0
2024-09-27 10:45:00,120.98,120.99,120.9,120.97,4790.0,117.7248,117.7345,117.6469,117.715,4790.0
2024-09-27 10:50:00,120.98,121.05,120.96,120.99,19149.0,117.7248,117.7929,117.7053,117.7345,19149.0
2024-09-27 10:55:00,120.99,121.06,120.94,121.01,18309.0,117.7345,117.8026,117.6859,117.754,18309.0
2024-09-27 11:00:00,121.02,121.11,121.0,121.09,13453.0,117.7637,117.8513,117.7442,117.8318,13453.0
2024-09-27 11:05:00,121.08,121.17,121.04,121.15,16908.0,117.8221,117.9097,117.7832,117.8902,16908.0
2024-09-27 11:10:00,121.15,121.29,121.13,121.27,6743.0,117.8902,118.0264,117.8707,118.007,6743.0
2024-09-27 11:15:00,121.27,121.33,121.21,121.24,24129.0,118.007,118.0654,117.9486,117.9778,24129.0
2024-09-27 11:20:00,121.22,121.24,121.19,121.23,15481.0,117.9583,117.9778,117.9291,117.968,15481.0
2024-09-27 11:25:00,121.23,121.24,121.06,121.08,24060.0,117.968,117.9778,117.8026,117.8221,24060.0
2024-09-27 11:30:00,121.08,121.09,121.03,121.04,14758.0,117.8221,117.8318,117.7734,117.7832,14758.0
2024-09-27 11:35:00,121.04,121.04,120.97,120.98,9852.0,117.7832,117.7832,117.715,117.7248,9852.0
2024-09-27 11:40:00,120.99,121.05,120.93,121.05,7733.0,117.7345,117.7929,117.6761,117.7929,7733.0
2024-09-27 11:45:00,121.05,121.18,121.04,121.09,10289.0,117.7929,117.9194,117.7832,117.8318,10289.0
2024-09-27 11:50:00,121.11,121.16,121.1,121.11,11404.0,117.8513,117.8999,117.8415,117.8513,11404.0
2024-09-27 11:55:00,121.11,121.11,120.99,120.99,7156.0,117.8513,117.8513,117.7345,117.7345,7156.0
2024-09-27 12:00:00,121.0,121.04,120.96,121.03,9647.0,117.7442,117.7832,117.7053,117.7734,9647.0
2024-09-27 12:05:00,121.01,121.05,120.96,120.99,5480.0,117.754,117.7929,117.7053,117.7345,5480.0
2024-09-27 12:10:00,121.01,121.1,121.0,121.04,9969.0,117.754,117.8415,117.7442,117.7832,9969.0
2024-09-27 12:15:00,121.03,121.05,120.99,121.03,17165.0,117.7734,117.7929,117.7345,117.7734,17165.0
2024-09-27 12:20:00,121.04,121.05,120.98,120.99,10088.0,117.7832,117.7929,117.7248,117.7345,10088.0
2024-09-27 12:25:00,120.99,120.99,120.84,120.85,10831.0,117.7345,117.7345,117.5885,117.5983,10831.0
2024-09-27 12:30:00,120.85,120.85,120.74,120.77,8461.0,117.5983,117.5983,117.4912,117.5204,8461.0
2024-09-27 12:35:00,120.77,120.79,120.73,120.76,11870.0,117.5204,117.5399,117.4815,117.5107,11870.0
2024-09-27 12:40:00,120.76,120.76,120.7,120.72,12338.0,117.5107,117.5107,117.4523,117.4718,12338.0
2024-09-27 12:45:00,120.72,120.75,120.66,120.67,11007.0,117.4718,117.501,117.4134,117.4231,11007.0
2024-09-27 12:50:00,120.67,120.72,120.64,120.69,8391.0,117.4231,117.4718,117.3939,117.4426,8391.0
2024-09-27 12:55:00,120.69,120.8,120.69,120.78,14261.0,117.4426,117.5496,117.4426,117.5302,14261.0
2024-09-27 13:00:00,120.78,120.84,120.75,120.76,10107.0,117.5302,117.5885,117.501,117.5107,10107.0
2024-09-27 13:05:00,120.75,120.81,120.71,120.81,15121.0,117.501,117.5593,117.462,117.5593,15121.0
2024-09-27 13:10:00,120.84,120.85,120.78,120.84,19000.0,117.5885,117.5983,117.5302,117.5885,19000.0
2024-09-27 13:15:00,120.85,120.9,120.82,120.87,14601.0,117.5983,117.6469,117.5691,117.6177,14601.0
2024-09-27 13:20:00,120.87,120.89,120.81,120.81,7982.0,117.6177,117.6372,117.5593,117.5593,7982.0
2024-09-27 13:25:00,120.82,120.93,120.81,120.88,11003.0,117.5691,117.6761,117.5593,117.6275,11003.0
2024-09-27 13:30:00,120.9,120.97,120.87,120.96,20199.0,117.6469,117.715,117.6177,117.7053,20199.0
2024-09-27 13:35:00,120.95,120.99,120.93,120.94,21948.0,117.6956,117.7345,117.6761,117.6859,21948.0
2024-09-27 13:40:00,120.94,121.05,120.92,120.99,16186.0,117.6859,117.7929,117.6664,117.7345,16186.0
2024-09-27 13:45:00,121.0,121.11,121.0,121.07,24598.0,117.7442,117.8513,117.7442,117.8124,24598.0
2024-09-27 13:50:00,121.06,121.06,120.93,120.96,36480.0,117.8026,117.8026,117.6761,117.7053,36480.0
2024-09-27 13:55:00,120.96,121.01,120.94,120.98,14259.0,117.7053,117.754,117.6859,117.7248,14259.0
2024-09-27 14:00:00,120.97,121.0,120.94,120.98,12628.0,117.715,117.7442,117.6859,117.7248,12628.0
2024-09-27 14:05:00,120.98,121.02,120.88,120.99,17646.0,117.7248,117.7637,117.6275,117.7345,17646.0
2024-09-27 14:10:00,120.99,121.0,120.88,120.9,9227.0,117.7345,117.7442,117.6275,117.6469,9227.0
2024-09-27 14:15:00,120.9,120.91,120.85,120.89,7547.0,117.6469,117.6567,117.5983,117.6372,7547.0
2024-09-27 14:20:00,120.89,120.92,120.86,120.9,8374.0,117.6372,117.6664,117.608,117.6469,8374.0
2024-09-27 14:25:00,120.9,121.02,120.9,121.01,13098.0,117.6469,117.7637,117.6469,117.754,13098.0
2024-09-27 14:30:00,120.99,121.01,120.9,120.96,13232.0,117.7345,117.754,117.6469,117.7053,13232.0
2024-09-27 14:35:00,120.96,121.0,120.93,120.98,11427.0,117.7053,117.7442,117.6761,117.7248,11427.0
2024-09-27 14:40:00,120.98,121.0,120.94,121.0,9400.0,117.7248,117.7442,117.6859,117.7442,9400.0
2024-09-27 14:45:00,121.0,121.04,120.98,120.99,14900.0,117.7442,117.7832,117.7248,117.7345,14900.0
2024-09-27 14:50:00,120.98,121.0,120.93,120.95,9379.0,117.7248,117.7442,117.6761,117.6956,9379.0
2024-09-27 14:55:00,120.98,121.0,120.96,120.98,15452.0,117.7248,117.7442,117.7053,117.7248,15452.0
2024-09-27 15:00:00,120.99,121.01,120.92,120.98,29466.0,117.7345,117.754,117.6664,117.7248,29466.0
2024-09-27 15:05:00,120.98,121.01,120.95,120.95,13701.0,117.7248,117.754,117.6956,117.6956,13701.0
2024-09-27 15:10:00,120.97,120.98,120.89,120.94,16710.0,117.715,117.7248,117.6372,117.6859,16710.0
2024-09-27 15:15:00,120.92,120.99,120.9,120.95,22356.0,117.6664,117.7345,117.6469,117.6956,22356.0
2024-09-27 15:20:00,120.96,120.97,120.92,120.96,16673.0,117.7053,117.715,117.6664,117.7053,16673.0
2024-09-27 15:25:00,120.96,120.99,120.91,120.95,14791.0,117.7053,117.7345,117.6567,117.6956,14791.0
2024-09-27 15:30:00,120.95,121.02,120.94,121.0,36600.0,117.6956,117.7637,117.6859,117.7442,36600.0
2024-09-27 15:35:00,121.0,121.08,120.99,121.02,51339.0,117.7442,117.8221,117.7345,117.7637,51339.0
2024-09-27 15:40:00,121.01,121.02,120.9,120.91,25852.0,117.754,117.7637,117.6469,117.6567,25852.0
2024-09-27 15:45:00,120.92,120.95,120.84,120.88,26140.0,117.6664,117.6956,117.5885,117.6275,26140.0
2024-09-27 15:50:00,120.88,121.05,120.87,120.89,117989.0,117.6275,117.7929,117.6177,117.6372,117989.0
2024-09-27 15:55:00,120.9,120.91,120.56,120.59,512531.0,117.6469,117.6567,117.3161,117.3453,512531.0
2024-09-30 09:30:00,121.3,121.77,121.25,121.49,97843.0,118.0362,118.4935,117.9875,118.2211,97843.0
2024-09-30 09:35:00,121.52,121.59,120.96,121.17,27591.0,118.2502,118.3184,117.7053,117.9097,27591.0
2024-09-30 09:40:00,121.23,121.24,120.98,120.98,23395.0,117.968,117.9778,117.7248,117.7248,23395.0
2024-09-30 09:45:00,120.98,120.99,120.7,120.81,16411.0,117.7248,117.7345,117.4523,117.5593,16411.0
2024-09-30 09:50:00,120.83,120.9,120.75,120.87,14762.0,117.5788,117.6469,117.501,117.6177,14762.0
2024-09-30 09:55:00,120.89,121.13,120.76,121.08,18653.0,117.6372,117.8707,117.5107,117.8221,18653.0
2024-09-30 10:00:00,121.09,121.1,120.95,121.07,15634.0,117.8318,117.8415,117.6956,117.8124,15634.0
2024-09-30 10:05:00,121.11,121.2,121.06,121.15,32212.0,117.8513,117.9389,117.8026,117.8902,32212.0
2024-09-30 10:10:00,121.15,121.15,120.72,120.81,15373.0,117.8902,117.8902,117.4718,117.5593,15373.0
2024-09-30 10:15:00,120.8,121.07,120.78,121.07,21871.0,117.5496,117.8124,117.5302,117.8124,21871.0
2024-09-30 10:20:00,121.06,121.16,121.02,121.14,12174.0,117.8026,117.8999,117.7637,117.8805,12174.0
2024-09-30 10:25:00,121.15,121.24,121.09,121.14,12531.0,117.8902,117.9778,117.8318,117.8805,12531.0
2024-09-30 10:30:00,121.13,121.19,121.11,121.15,11119.0,117.8707,117.9291,117.8513,117.8902,11119.0
2024-09-30 10:35:00,121.13,121.2,121.06,121.15,19923.0,117.8707,117.9389,117.8026,117.8902,19923.0
2024-09-30 10:40:00,121.14,121.22,121.08,121.15,21717.0,117.8805,117.9583,117.8221,117.8902,21717.0
2024-09-30 10:45:00,121.13,121.2,121.1,121.17,13375.0,117.8707,117.9389,117.8415,117.9097,13375.0
2024-09-30 10:50:00,121.12,121.18,121.1,121.11,8811.0,117.861,117.9194,117.8415,117.8513,8811.0
2024-09-30 10:55:00,121.11,121.15,121.05,121.05,18915.0,117.8513,117.8902,117.7929,117.7929,18915.0
2024-09-30 11:00:00,121.07,121.1,120.91,120.92,10396.0,117.8124,117.8415,117.6567,117.6664,10396.0
2024-09-30 11:05:00,120.9,120.9,120.76,120.83,8885.0,117.6469,117.6469,117.5107,117.5788,8885.0
2024-09-30 11:10:00,120.84,120.86,120.72,120.73,7164.0,117.5885,117.608,117.4718,117.4815,7164.0
2024-09-30 11:15:00,120.72,120.77,120.69,120.7,15760.0,117.4718,117.5204,117.4426,117.4523,15760.0
2024-09-30 11:20:00,120.7,120.7,120.61,120.61,16177.0,117.4523,117.4523,117.3647,117.3647,16177.0
2024-09-30 11:25:00,120.63,120.63,120.55,120.57,16847.0,117.3842,117.3842,117.3063,117.3258,16847.0
2024-09-30 11:30:00,120.57,120.78,120.57,120.78,9166.0,117.3258,117.5302,117.3258,117.5302,9166.0
2024-09-30 11:35:00,120.77,120.8,120.72,120.74,8147.0,117.5204,117.5496,117.4718,117.4912,8147.0
2024-09-30 11:40:00,120.73,120.77,120.71,120.75,8152.0,117.4815,117.5204,117.462,117.501,8152.0
2024-09-30 11:45:00,120.76,120.78,120.65,120.68,6242.0,117.5107,117.5302,117.4037,117.4328,6242.0
2024-09-30 11:50:00,120.68,120.77,120.68,120.72,20280.0,117.4328,117.5204,117.4328,117.4718,20280.0
2024-09-30 11:55:00,120.73,120.8,120.72,120.79,7382.0,117.4815,117.5496,117.4718,117.5399,7382.0
2024-09-30 12:00:00,120.8,120.8,120.74,120.76,10269.0,117.5496,117.5496,117.4912,117.5107,10269.0
2024-09-30 12:05:00,120.76,120.82,120.76,120.78,15814.0,117.5107,117.5691,117.5107,117.5302,15814.0
2024-09-30 12:10:00,120.8,120.82,120.71,120.78,14588.0,117.5496,117.5691,117.462,117.5302,14588.0
2024-09-30 12:15:00,120.77,120.79,120.71,120.75,6567.0,117.5204,117.5399,117.462,117.501,6567.0
2024-09-30 12:20:00,120.75,120.76,120.68,120.7,6133.0,117.501,117.5107,117.4328,117.4523,6133.0
2024-09-30 12:25:00,120.7,120.79,120.66,120.66,14444.0,117.4523,117.5399,117.4134,117.4134,14444.0
2024-09-30 12:30:00,120.65,120.67,120.57,120.66,10021.0,117.4037,117.4231,117.3258,117.4134,10021.0
2024-09-30 12:35:00,120.65,120.74,120.64,120.73,13142.0,117.4037,117.4912,117.3939,117.4815,13142.0
2024-09-30 12:40:00,120.74,120.75,120.67,120.67,11310.0,117.4912,117.501,117.4231,117.4231,11310.0
2024-09-30 12:45:00,120.68,120.74,120.63,120.63,13270.0,117.4328,117.4912,117.3842,117.3842,13270.0
2024-09-30 12:50:00,120.63,120.66,120.59,120.65,6921.0,117.3842,117.4134,117.3453,117.4037,6921.0
2024-09-30 12:55:00,120.66,120.69,120.65,120.67,10269.0,117.4134,117.4426,117.4037,117.4231,10269.0
2024-09-30 13:00:00,120.66,120.68,120.63,120.67,7775.0,117.4134,117.4328,117.3842,117.4231,7775.0
2024-09-30 13:05:00,120.67,120.76,120.66,120.74,17394.0,117.4231,117.5107,117.4134,117.4912,17394.0
2024-09-30 13:10:00,120.74,120.89,120.72,120.86,21681.0,117.4912,117.6372,117.4718,117.608,21681.0
2024-09-30 13:15:00,120.86,120.97,120.85,120.93,19287.0,117.608,117.715,117.5983,117.6761,19287.0
2024-09-30 13:20:00,120.93,121.01,120.92,120.97,23244.0,117.6761,117.754,117.6664,117.715,23244.0
2024-09-30 13:25:00,120.96,121.0,120.93,120.97,14888.0,117.7053,117.7442,117.6761,117.715,14888.0
2024-09-30 13:30:00,120.95,121.0,120.91,120.99,16929.0,117.6956,117.7442,117.6567,117.7345,16929.0
2024-09-30 13:35:00,120.98,121.01,120.94,120.98,30852.0,117.7248,117.754,117.6859,117.7248,30852.0
2024-09-30 13:40:00,120.99,121.08,120.99,121.03,57121.0,117.7345,117.8221,117.7345,117.7734,57121.0
2024-09-30 13:45:00,121.03,121.06,120.97,121.03,53037.0,117.7734,117.8026,117.715,117.7734,53037.0
2024-09-30 13:50:00,121.03,121.1,121.02,121.09,24685.0,117.7734,117.8415,117.7637,117.8318,24685.0
2024-09-30 13:55:00,121.1,121.14,121.07,121.08,41982.0,117.8415,117.8805,117.8124,117.8221,41982.0
2024-09-30 14:00:00,121.08,121.09,120.92,120.93,30323.0,117.8221,117.8318,117.6664,117.6761,30323.0
2024-09-30 14:05:00,120.93,121.05,120.93,121.04,18738.0,117.6761,117.7929,117.6761,117.7832,18738.0
2024-09-30 14:10:00,121.05,121.1,121.01,121.01,20331.0,117.7929,117.8415,117.754,117.754,20331.0
2024-09-30 14:15:00,121.0,121.0,120.95,120.97,21742.0,117.7442,117.7442,117.6956,117.715,21742.0
2024-09-30 14:20:00,120.97,120.98,120.75,120.82,28858.0,117.715,117.7248,117.501,117.5691,28858.0
2024-09-30 14:25:00,120.82,120.99,120.77,120.97,24729.0,117.5691,117.7345,117.5204,117.715,24729.0
2024-09-30 14:30:00,120.98,121.11,120.9,121.06,54888.0,117.7248,117.8513,117.6469,117.8026,54888.0
2024-09-30 14:35:00,121.06,121.15,121.06,121.1,15526.0,117.8026,117.8902,117.8026,117.8415,15526.0
2024-09-30 14:40:00,121.09,121.24,121.09,121.21,25787.0,117.8318,117.9778,117.8318,117.9486,25787.0
2024-09-30 14:45:00,121.21,121.25,121.1,121.13,14763.0,117.9486,117.9875,117.8415,117.8707,14763.0
2024-09-30 14:50:00,121.13,121.17,121.06,121.17,22494.0,117.8707,117.9097,117.8026,117.9097,22494.0
2024-09-30 14:55:00,121.16,121.29,121.15,121.19,44519.0,117.8999,118.0264,117.8902,117.9291,44519.0
2024-09-30 15:00:00,121.18,121.18,121.0,121.04,19494.0,117.9194,117.9194,117.7442,117.7832,19494.0
2024-09-30 15:05:00,121.04,121.1,121.02,121.09,50720.0,117.7832,117.8415,117.7637,117.8318,50720.0
2024-09-30 15:10:00,121.1,121.16,121.08,121.15,22064.0,117.8415,117.8999,117.8221,117.8902,22064.0
2024-09-30 15:15:00,121.14,121.2,121.11,121.19,42061.0,117.8805,117.9389,117.8513,117.9291,42061.0
2024-09-30 15:20:00,121.2,121.22,121.1,121.1,33073.0,117.9389,117.9583,117.8415,117.8415,33073.0
2024-09-30 15:25:00,121.11,121.17,121.09,121.13,41317.0,117.8513,117.9097,117.8318,117.8707,41317.0
2024-09-30 15:30:00,121.13,121.23,121.1,121.2,69146.0,117.8707,117.968,117.8415,117.9389,69146.0
2024-09-30 15:35:00,121.19,121.34,121.19,121.32,34204.0,117.9291,118.0751,117.9291,118.0556,34204.0
2024-09-30 15:40:00,121.32,121.43,121.29,121.43,36322.0,118.0556,118.1627,118.0264,118.1627,36322.0
2024-09-30 15:45:00,121.43,121.64,121.43,121.49,102741.0,118.1627,118.367,118.1627,118.2211,102741.0
2024-09-30 15:50:00,121.5,121.62,121.36,121.4,143941.0,118.2308,118.3476,118.0945,118.1335,143941.0
2024-09-30 15:55:00,121.39,121.45,121.32,121.4,520962.0,118.1237,118.1821,118.0556,118.1335,520962.0
2024-10-01 09:30:00,121.5,121.83,121.03,121.12,87659.0,118.2308,118.5519,117.7734,117.861,87659.0
2024-10-01 09:35:00,121.12,121.5,121.12,121.5,42150.0,117.861,118.2308,117.861,118.2308,42150.0
2024-10-01 09:40:00,121.52,121.55,121.34,121.34,30783.0,118.2502,118.2794,118.0751,118.0751,30783.0
2024-10-01 09:45:00,121.3,121.41,121.18,121.34,17606.0,118.0362,118.1432,117.9194,118.0751,17606.0
2024-10-01 09:50:00,121.33,121.57,121.3,121.55,34524.0,118.0654,118.2989,118.0362,118.2794,34524.0
2024-10-01 09:55:00,121.55,121.57,121.35,121.38,37082.0,118.2794,118.2989,118.0848,118.114,37082.0
2024-10-01 10:00:00,121.36,121.58,121.19,121.5,36166.0,118.0945,118.3086,117.9291,118.2308,36166.0
2024-10-01 10:05:00,121.5,121.51,121.38,121.48,48363.0,118.2308,118.2405,118.114,118.2113,48363.0
2024-10-01 10:10:00,121.5,121.61,121.44,121.51,76332.0,118.2308,118.3378,118.1724,118.2405,76332.0
2024-10-01 10:15:00,121.51,121.56,121.45,121.55,51476.0,118.2405,118.2892,118.1821,118.2794,51476.0
2024-10-01 10:20:00,121.54,121.66,121.52,121.55,47884.0,118.2697,118.3865,118.2502,118.2794,47884.0
2024-10-01 10:25:00,121.56,121.8,121.56,121.79,41384.0,118.2892,118.5227,118.2892,118.513,41384.0
2024-10-01 10:30:00,121.81,121.85,121.67,121.8,43281.0,118.5324,118.5714,118.3962,118.5227,43281.0
2024-10-01 10:35:00,121.78,121.84,121.72,121.79,132236.0,118.5032,118.5616,118.4449,118.513,132236.0
2024-10-01 10:40:00,121.79,121.96,121.79,121.91,42594.0,118.513,118.6784,118.513,118.6298,42594.0
2024-10-01 10:45:00,121.9,121.96,121.74,121.75,218863.0,118.62,118.6784,118.4643,118.4741,218863.0
2024-10-01 10:50:00,121.76,121.9,121.71,121.77,87892.0,118.4838,118.62,118.4351,118.4935,87892.0
2024-10-01 10:55:00,121.77,121.81,121.62,121.75,43863.0,118.4935,118.5324,118.3476,118.4741,43863.0
2024-10-01 11:00:00,121.74,121.81,121.69,121.75,31862.0,118.4643,118.5324,118.4157,118.4741,31862.0
2024-10-01 11:05:00,121.76,121.77,121.58,121.59,47074.0,118.4838,118.4935,118.3086,118.3184,47074.0
2024-10-01 11:10:00,121.58,121.65,121.5,121.54,13238.0,118.3086,118.3767,118.2308,118.2697,13238.0
2024-10-01 11:15:00,121.54,121.68,121.53,121.64,30299.0,118.2697,118.4059,118.26,118.367,30299.0
2024-10-01 11:20:00,121.67,121.69,121.59,121.66,20017.0,118.3962,118.4157,118.3184,118.3865,20017.0
2024-10-01 11:25:00,121.66,121.7,121.52,121.64,18148.0,118.3865,118.4254,118.2502,118.367,18148.0
2024-10-01 11:30:00,121.65,121.69,121.57,121.59,15886.0,118.3767,118.4157,118.2989,118.3184,15886.0
2024-10-01 11:35:00,121.59,121.61,121.43,121.53,29579.0,118.3184,118.3378,118.1627,118.26,29579.0
2024-10-01 11:40:00,121.51,121.53,121.39,121.4,26713.0,118.2405,118.26,118.1237,118.1335,26713.0
2024-10-01 11:45:00,121.41,121.44,121.33,121.39,37209.0,118.1432,118.1724,118.0654,118.1237,37209.0
2024-10-01 11:50:00,121.39,121.4,121.27,121.33,25781.0,118.1237,118.1335,118.007,118.0654,25781.0
2024-10-01 11:55:00,121.33,121.41,121.28,121.32,24789.0,118.0654,118.1432,118.0167,118.0556,24789.0
2024-10-01 12:00:00,121.29,121.3,121.11,121.17,19819.0,118.0264,118.0362,117.8513,117.9097,19819.0
2024-10-01 12:05:00,121.16,121.26,121.06,121.07,28482.0,117.8999,117.9972,117.8026,117.8124,28482.0
2024-10-01 12:10:00,121.06,121.09,120.87,120.89,28025.0,117.8026,117.8318,117.6177,117.6372,28025.0
2024-10-01 12:15:00,120.9,120.95,120.73,120.81,23642.0,117.6469,117.6956,117.4815,117.5593,23642.0
2024-10-01 12:20:00,120.81,120.91,120.78,120.79,32902.0,117.5593,117.6567,117.5302,117.5399,32902.0
2024-10-01 12:25:00,120.8,120.86,120.72,120.84,16102.0,117.5496,117.608,117.4718,117.5885,16102.0
2024-10-01 12:30:00,120.82,120.85,120.64,120.67,14475.0,117.5691,117.5983,117.3939,117.4231,14475.0
2024-10-01 12:35:00,120.69,120.75,120.52,120.66,50456.0,117.4426,117.501,117.2772,117.4134,50456.0
2024-10-01 12:40:00,120.66,120.7,120.59,120.66,28788.0,117.4134,117.4523,117.3453,117.4134,28788.0
2024-10-01 12:45:00,120.66,120.71,120.48,120.6,53905.0,117.4134,117.462,117.2382,117.355,53905.0
2024-10-01 12:50:00,120.6,120.82,120.58,120.77,11763.0,117.355,117.5691,117.3355,117.5204,11763.0
2024-10-01 12:55:00,120.75,120.8,120.65,120.72,20891.0,117.501,117.5496,117.4037,117.4718,20891.0
2024-10-01 13:00:00,120.71,120.74,120.55,120.6,16434.0,117.462,117.4912,117.3063,117.355,16434.0
2024-10-01 13:05:00,120.6,120.67,120.59,120.66,62750.0,117.355,117.4231,117.3453,117.4134,62750.0
2024-10-01 13:10:00,120.68,120.71,120.62,120.62,132925.0,117.4328,117.462,117.3745,117.3745,132925.0
2024-10-01 13:15:00,120.64,120.67,120.59,120.66,18561.0,117.3939,117.4231,117.3453,117.4134,18561.0
2024-10-01 13:20:00,120.67,120.75,120.61,120.72,22452.0,117.4231,117.501,117.3647,117.4718,22452.0
2024-10-01 13:25:00,120.7,120.74,120.62,120.69,18229.0,117.4523,117.4912,117.3745,117.4426,18229.0
2024-10-01 13:30:00,120.7,120.76,120.61,120.71,27070.0,117.4523,117.5107,117.3647,117.462,27070.0
2024-10-01 13:35:00,120.7,120.79,120.67,120.78,26270.0,117.4523,117.5399,117.4231,117.5302,26270.0
2024-10-01 13:40:00,120.78,120.88,120.76,120.84,21219.0,117.5302,117.6275,117.5107,117.5885,21219.0
2024-10-01 13:45:00,120.85,120.86,120.76,120.78,10378.0,117.5983,117.608,117.5107,117.5302,10378.0
2024-10-01 13:50:00,120.76,120.81,120.72,120.79,16448.0,117.5107,117.5593,117.4718,117.5399,16448.0
2024-10-01 13:55:00,120.8,120.88,120.77,120.81,14011.0,117.5496,117.6275,117.5204,117.5593,14011.0
2024-10-01 14:00:00,120.8,120.86,120.65,120.71,22164.0,117.5496,117.608,117.4037,117.462,22164.0
2024-10-01 14:05:00,120.71,120.86,120.68,120.84,32760.0,117.462,117.608,117.4328,117.5885,32760.0
2024-10-01 14:10:00,120.81,120.86,120.73,120.73,27860.0,117.5593,117.608,117.4815,117.4815,27860.0
2024-10-01 14:15:00,120.73,120.84,120.73,120.74,17870.0,117.4815,117.5885,117.4815,117.4912,17870.0
2024-10-01 14:20:00,120.75,120.77,120.68,120.73,36028.0,117.501,117.5204,117.4328,117.4815,36028.0
2024-10-01 14:25:00,120.71,120.72,120.62,120.7,36370.0,117.462,117.4718,117.3745,117.4523,36370.0
2024-10-01 14:30:00,120.71,120.79,120.71,120.75,25678.0,117.462,117.5399,117.462,117.501,25678.0
2024-10-01 14:35:00,120.74,120.82,120.66,120.82,39859.0,117.4912,117.5691,117.4134,117.5691,39859.0
2024-10-01 14:40:00,120.82,120.82,120.72,120.76,22922.0,117.5691,117.5691,117.4718,117.5107,22922.0
2024-10-01 14:45:00,120.75,120.76,120.62,120.69,17661.0,117.501,117.5107,117.3745,117.4426,17661.0
2024-10-01 14:50:00,120.69,120.79,120.68,120.74,24046.0,117.4426,117.5399,117.4328,117.4912,24046.0
2024-10-01 14:55:00,120.75,120.78,120.74,120.75,17248.0,117.501,117.5302,117.4912,117.501,17248.0
2024-10-01 15:00:00,120.76,120.76,120.55,120.55,13853.0,117.5107,117.5107,117.3063,117.3063,13853.0
2024-10-01 15:05:00,120.55,120.55,120.47,120.51,76313.0,117.3063,117.3063,117.2285,117.2674,76313.0
2024-10-01 15:10:00,120.5,120.5,120.33,120.43,29349.0,117.2577,117.2577,117.0923,117.1896,29349.0
2024-10-01 15:15:00,120.44,120.53,120.43,120.47,27239.0,117.1993,117.2869,117.1896,117.2285,27239.0
2024-10-01 15:20:00,120.47,120.58,120.46,120.54,24273.0,117.2285,117.3355,117.2188,117.2966,24273.0
2024-10-01 15:25:00,120.53,120.59,120.44,120.44,31184.0,117.2869,117.3453,117.1993,117.1993,31184.0
2024-10-01 15:30:00,120.46,120.7,120.44,120.66,44401.0,117.2188,117.4523,117.1993,117.4134,44401.0
2024-10-01 15:35:00,120.66,120.77,120.62,120.74,38712.0,117.4134,117.5204,117.3745,117.4912,38712.0
2024-10-01 15:40:00,120.75,120.88,120.74,120.8,41703.0,117.501,117.6275,117.4912,117.5496,41703.0
2024-10-01 15:45:00,120.79,120.83,120.59,120.63,69883.0,117.5399,117.5788,117.3453,117.3842,69883.0
2024-10-01 15:50:00,120.62,120.63,120.47,120.5,121018.0,117.3745,117.3842,117.2285,117.2577,121018.0
2024-10-01 15:55:00,120.5,120.58,120.4,120.58,341486.0,117.2577,117.3355,117.1604,117.3355,341486.0
2024-10-02 09:30:00,120.3,120.33,119.27,119.43,70544.0,117.0631,117.0923,116.0608,116.2165,70544.0
2024-10-02 09:35:00,119.46,120.06,119.45,119.72,37364.0,116.2457,116.8295,116.2359,116.4987,37364.0
2024-10-02 09:40:00,119.68,119.91,119.48,119.8,13362.0,116.4598,116.6836,116.2651,116.5765,13362.0
2024-10-02 09:45:00,119.81,120.19,119.81,120.15,35299.0,116.5863,116.956,116.5863,116.9171,35299.0
2024-10-02 09:50:00,120.16,120.37,120.09,120.2,20872.0,116.9268,117.1312,116.8587,116.9658,20872.0
2024-10-02 09:55:00,120.18,120.37,119.93,119.93,19185.0,116.9463,117.1312,116.703,116.703,19185.0
2024-10-02 10:00:00,119.92,120.07,119.85,119.96,15877.0,116.6933,116.8393,116.6252,116.7322,15877.0
2024-10-02 10:05:00,119.97,119.99,119.71,119.76,12382.0,116.742,116.7614,116.4889,116.5376,12382.0
2024-10-02 10:10:00,119.77,119.86,119.73,119.84,16746.0,116.5473,116.6349,116.5084,116.6154,16746.0
2024-10-02 10:15:00,119.84,119.9,119.58,119.59,16248.0,116.6154,116.6738,116.3624,116.3722,16248.0
2024-10-02 10:20:00,119.59,119.63,119.53,119.62,7415.0,116.3722,116.4111,116.3138,116.4014,7415.0
2024-10-02 10:25:00,119.58,119.65,119.54,119.62,9624.0,116.3624,116.4306,116.3235,116.4014,9624.0
2024-10-02 10:30:00,119.64,119.77,119.6,119.76,17021.0,116.4208,116.5473,116.3819,116.5376,17021.0
2024-10-02 10:35:00,119.76,119.81,119.71,119.75,14494.0,116.5376,116.5863,116.4889,116.5279,14494.0
2024-10-02 10:40:00,119.76,119.9,119.76,119.82,11100.0,116.5376,116.6738,116.5376,116.596,11100.0
2024-10-02 10:45:00,119.82,119.83,119.67,119.73,10828.0,116.596,116.6057,116.45,116.5084,10828.0
2024-10-02 10:50:00,119.73,119.75,119.61,119.67,11870.0,116.5084,116.5279,116.3916,116.45,11870.0
2024-10-02 10:55:00,119.69,119.79,119.67,119.69,14067.0,116.4695,116.5668,116.45,116.4695,14067.0
2024-10-02 11:00:00,119.69,119.7,119.57,119.64,14092.0,116.4695,116.4792,116.3527,116.4208,14092.0
2024-10-02 11:05:00,119.63,119.66,119.6,119.66,14045.0,116.4111,116.4403,116.3819,116.4403,14045.0
2024-10-02 11:10:00,119.64,119.66,119.4,119.4,21988.0,116.4208,116.4403,116.1873,116.1873,21988.0
2024-10-02 11:15:00,119.4,119.48,119.36,119.48,17659.0,116.1873,116.2651,116.1484,116.2651,17659.0
2024-10-02 11:20:00,119.46,119.5,119.42,119.48,11595.0,116.2457,116.2846,116.2067,116.2651,11595.0
2024-10-02 11:25:00,119.49,119.7,119.47,119.7,17267.0,116.2749,116.4792,116.2554,116.4792,17267.0
2024-10-02 11:30:00,119.7,119.77,119.68,119.68,19008.0,116.4792,116.5473,116.4598,116.4598,19008.0
2024-10-02 11:35:00,119.66,119.69,119.55,119.57,13613.0,116.4403,116.4695,116.3333,116.3527,13613.0
2024-10-02 11:40:00,119.58,119.77,119.57,119.73,11338.0,116.3624,116.5473,116.3527,116.5084,11338.0
2024-10-02 11:45:00,119.72,119.74,119.63,119.64,8898.0,116.4987,116.5181,116.4111,116.4208,8898.0
2024-10-02 11:50:00,119.64,119.72,119.61,119.71,13430.0,116.4208,116.4987,116.3916,116.4889,13430.0
2024-10-02 11:55:00,119.71,119.75,119.61,119.61,13953.0,116.4889,116.5279,116.3916,116.3916,13953.0
2024-10-02 12:00:00,119.62,119.64,119.53,119.55,12033.0,116.4014,116.4208,116.3138,116.3333,12033.0
2024-10-02 12:05:00,119.54,119.61,119.53,119.6,6902.0,116.3235,116.3916,116.3138,116.3819,6902.0
2024-10-02 12:10:00,119.61,119.69,119.61,119.64,7307.0,116.3916,116.4695,116.3916,116.4208,7307.0
2024-10-02 12:15:00,119.66,119.66,119.57,119.61,7408.0,116.4403,116.4403,116.3527,116.3916,7408.0
2024-10-02 12:20:00,119.64,119.64,119.56,119.61,7671.0,116.4208,116.4208,116.343,116.3916,7671.0
2024-10-02 12:25:00,119.61,119.68,119.6,119.67,9697.0,116.3916,116.4598,116.3819,116.45,9697.0
2024-10-02 12:30:00,119.67,119.71,119.59,119.6,15418.0,116.45,116.4889,116.3722,116.3819,15418.0
2024-10-02 12:35:00,119.61,119.7,119.6,119.68,14516.0,116.3916,116.4792,116.3819,116.4598,14516.0
2024-10-02 12:40:00,119.69,119.74,119.68,119.72,6634.0,116.4695,116.5181,116.4598,116.4987,6634.0
2024-10-02 12:45:00,119.72,119.81,119.71,119.76,19704.0,116.4987,116.5863,116.4889,116.5376,19704.0
2024-10-02 12:50:00,119.78,119.78,119.68,119.7,13085.0,116.5571,116.5571,116.4598,116.4792,13085.0
2024-10-02 12:55:00,119.68,119.72,119.66,119.67,11805.0,116.4598,116.4987,116.4403,116.45,11805.0
2024-10-02 13:00:00,119.68,119.69,119.61,119.62,5831.0,116.4598,116.4695,116.3916,116.4014,5831.0
2024-10-02 13:05:00,119.63,119.64,119.59,119.62,5031.0,116.4111,116.4208,116.3722,116.4014,5031.0
2024-10-02 13:10:00,119.62,119.64,119.56,119.56,6479.0,116.4014,116.4208,116.343,116.343,6479.0
2024-10-02 13:15:00,119.56,119.57,119.53,119.54,6317.0,116.343,116.3527,116.3138,116.3235,6317.0
2024-10-02 13:20:00,119.53,119.55,119.44,119.44,15268.0,116.3138,116.3333,116.2262,116.2262,15268.0
2024-10-02 13:25:00,119.43,119.57,119.43,119.53,9952.0,116.2165,116.3527,116.2165,116.3138,9952.0
2024-10-02 13:30:00,119.55,119.59,119.48,119.59,8886.0,116.3333,116.3722,116.2651,116.3722,8886.0
2024-10-02 13:35:00,119.59,119.67,119.56,119.66,8882.0,116.3722,116.45,116.343,116.4403,8882.0
2024-10-02 13:40:00,119.66,119.67,119.62,119.65,12945.0,116.4403,116.45,116.4014,116.4306,12945.0
2024-10-02 13:45:00,119.65,119.7,119.63,119.68,38601.0,116.4306,116.4792,116.4111,116.4598,38601.0
2024-10-02 13:50:00,119.69,119.69,119.59,119.63,27479.0,116.4695,116.4695,116.3722,116.4111,27479.0
2024-10-02 13:55:00,119.62,119.64,119.57,119.59,17972.0,116.4014,116.4208,116.3527,116.3722,17972.0
2024-10-02 14:00:00,119.6,119.64,119.58,119.61,14481.0,116.3819,116.4208,116.3624,116.3916,14481.0
2024-10-02 14:05:00,119.61,119.62,119.57,119.58,5691.0,116.3916,116.4014,116.3527,116.3624,5691.0
2024-10-02 14:10:00,119.58,119.58,119.51,119.52,20302.0,116.3624,116.3624,116.2943,116.3041,20302.0
2024-10-02 14:15:00,119.52,119.54,119.5,119.53,6199.0,116.3041,116.3235,116.2846,116.3138,6199.0
2024-10-02 14:20:00,119.53,119.56,119.5,119.52,5349.0,116.3138,116.343,116.2846,116.3041,5349.0
2024-10-02 14:25:00,119.51,119.58,119.43,119.48,18093.0,116.2943,116.3624,116.2165,116.2651,18093.0
2024-10-02 14:30:00,119.48,119.58,119.47,119.58,10540.0,116.2651,116.3624,116.2554,116.3624,10540.0
2024-10-02 14:35:00,119.58,119.58,119.52,119.58,9124.0,116.3624,116.3624,116.3041,116.3624,9124.0
2024-10-02 14:40:00,119.58,119.62,119.57,119.61,5380.0,116.3624,116.4014,116.3527,116.3916,5380.0
2024-10-02 14:45:00,119.6,119.64,119.59,119.61,7995.0,116.3819,116.4208,116.3722,116.3916,7995.0
2024-10-02 14:50:00,119.62,119.66,119.6,119.66,8991.0,116.4014,116.4403,116.3819,116.4403,8991.0
2024-10-02 14:55:00,119.65,119.7,119.64,119.69,13259.0,116.4306,116.4792,116.4208,116.4695,13259.0
2024-10-02 15:00:00,119.7,119.8,119.7,119.73,17086.0,116.4792,116.5765,116.4792,116.5084,17086.0
2024-10-02 15:05:00,119.73,119.75,119.62,119.67,31939.0,116.5084,116.5279,116.4014,116.45,31939.0
2024-10-02 15:10:00,119.67,119.74,119.66,119.68,21557.0,116.45,116.5181,116.4403,116.4598,21557.0
2024-10-02 15:15:00,119.67,119.72,119.65,119.71,13396.0,116.45,116.4987,116.4306,116.4889,13396.0
2024-10-02 15:20:00,119.71,119.71,119.65,119.66,11316.0,116.4889,116.4889,116.4306,116.4403,11316.0
2024-10-02 15:25:00,119.65,119.67,119.6,119.62,14508.0,116.4306,116.45,116.3819,116.4014,14508.0
2024-10-02 15:30:00,119.61,119.65,119.59,119.6,17084.0,116.3916,116.4306,116.3722,116.3819,17084.0
2024-10-02 15:35:00,119.6,119.61,119.57,119.59,22011.0,116.3819,116.3916,116.3527,116.3722,22011.0
2024-10-02 15:40:00,119.58,119.6,119.51,119.51,24173.0,116.3624,116.3819,116.2943,116.2943,24173.0
2024-10-02 15:45:00,119.5,119.51,119.37,119.44,58192.0,116.2846,116.2943,116.1581,116.2262,58192.0
2024-10-02 15:50:00,119.45,119.59,119.42,119.52,79639.0,116.2359,116.3722,116.2067,116.3041,79639.0
2024-10-02 15:55:00,119.52,119.71,119.51,119.6,255048.0,116.3041,116.4889,116.2943,116.3819,255048.0
2024-10-03 09:30:00,119.27,119.6,118.92,118.92,54321.0,116.0608,116.3819,115.7202,115.7202,54321.0
2024-10-03 09:35:00,118.96,118.96,118.54,118.68,20462.0,115.7591,115.7591,115.3504,115.4867,20462.0
2024-10-03 09:40:00,118.7,118.77,118.55,118.57,16051.0,115.5061,115.5742,115.3602,115.3796,16051.0
2024-10-03 09:45:00,118.56,118.66,118.33,118.36,41977.0,115.3699,115.4672,115.1461,115.1753,41977.0
2024-10-03 09:50:00,118.38,118.48,118.18,118.28,24908.0,115.1947,115.292,115.0001,115.0974,24908.0
2024-10-03 09:55:00,118.28,118.69,118.25,118.57,49618.0,115.0974,115.4964,115.0682,115.3796,49618.0
2024-10-03 10:00:00,118.61,118.66,118.53,118.61,39121.0,115.4185,115.4672,115.3407,115.4185,39121.0
2024-10-03 10:05:00,118.59,118.63,118.45,118.59,27392.0,115.3991,115.438,115.2628,115.3991,27392.0
2024-10-03 10:10:00,118.61,118.7,118.41,118.41,42123.0,115.4185,115.5061,115.2239,115.2239,42123.0
2024-10-03 10:15:00,118.45,118.7,118.4,118.65,24882.0,115.2628,115.5061,115.2142,115.4575,24882.0
2024-10-03 10:20:00,118.64,118.72,118.53,118.58,48719.0,115.4477,115.5256,115.3407,115.3894,48719.0
2024-10-03 10:25:00,118.58,118.61,118.34,118.34,36624.0,115.3894,115.4185,115.1558,115.1558,36624.0
2024-10-03 10:30:00,118.35,118.54,118.25,118.54,22713.0,115.1655,115.3504,115.0682,115.3504,22713.0
2024-10-03 10:35:00,118.54,118.58,118.46,118.56,17840.0,115.3504,115.3894,115.2726,115.3699,17840.0
2024-10-03 10:40:00,118.57,118.58,118.2,118.24,19913.0,115.3796,115.3894,115.0196,115.0585,19913.0
2024-10-03 10:45:00,118.24,118.47,118.24,118.41,16109.0,115.0585,115.2823,115.0585,115.2239,16109.0
2024-10-03 10:50:00,118.42,118.45,118.33,118.45,16216.0,115.2337,115.2628,115.1461,115.2628,16216.0
2024-10-03 10:55:00,118.47,118.55,118.4,118.4,44068.0,115.2823,115.3602,115.2142,115.2142,44068.0
2024-10-03 11:00:00,118.4,118.4,118.28,118.29,11826.0,115.2142,115.2142,115.0974,115.1072,11826.0
2024-10-03 11:05:00,118.31,118.36,118.21,118.25,14853.0,115.1266,115.1753,115.0293,115.0682,14853.0
2024-10-03 11:10:00,118.23,118.24,117.98,118.01,41980.0,115.0488,115.0585,114.8055,114.8347,41980.0
2024-10-03 11:15:00,118.01,118.07,117.99,118.06,28970.0,114.8347,114.8931,114.8152,114.8833,28970.0
2024-10-03 11:20:00,118.06,118.1,117.95,117.97,51474.0,114.8833,114.9223,114.7763,114.7958,51474.0
2024-10-03 11:25:00,117.97,117.97,117.83,117.88,19596.0,114.7958,114.7958,114.6595,114.7082,19596.0
2024-10-03 11:30:00,117.88,118.04,117.87,118.02,14277.0,114.7082,114.8639,114.6985,114.8444,14277.0
2024-10-03 11:35:00,118.02,118.03,117.95,117.96,14853.0,114.8444,114.8542,114.7763,114.786,14853.0
2024-10-03 11:40:00,117.96,118.09,117.95,118.01,36879.0,114.786,114.9125,114.7763,114.8347,36879.0
2024-10-03 11:45:00,118.0,118.07,117.99,118.06,28943.0,114.825,114.8931,114.8152,114.8833,28943.0
2024-10-03 11:50:00,118.06,118.06,117.88,117.88,11642.0,114.8833,114.8833,114.7082,114.7082,11642.0
2024-10-03 11:55:00,117.88,117.93,117.85,117.93,28394.0,114.7082,114.7568,114.679,114.7568,28394.0
2024-10-03 12:00:00,117.94,117.98,117.92,117.95,11593.0,114.7666,114.8055,114.7471,114.7763,11593.0
2024-10-03 12:05:00,117.95,117.96,117.8,117.8,28014.0,114.7763,114.786,114.6303,114.6303,28014.0
2024-10-03 12:10:00,117.81,118.08,117.8,118.08,28812.0,114.6401,114.9028,114.6303,114.9028,28812.0
2024-10-03 12:15:00,118.07,118.13,118.0,118.03,31959.0,114.8931,114.9515,114.825,114.8542,31959.0
2024-10-03 12:20:00,118.03,118.08,118.02,118.08,8521.0,114.8542,114.9028,114.8444,114.9028,8521.0
2024-10-03 12:25:00,118.09,118.09,118.05,118.06,6114.0,114.9125,114.9125,114.8736,114.8833,6114.0
2024-10-03 12:30:00,118.07,118.2,118.01,118.2,22599.0,114.8931,115.0196,114.8347,115.0196,22599.0
2024-10-03 12:35:00,118.2,118.21,118.07,118.07,13401.0,115.0196,115.0293,114.8931,114.8931,13401.0
2024-10-03 12:40:00,118.07,118.07,117.88,117.89,25265.0,114.8931,114.8931,114.7082,114.7179,25265.0
2024-10-03 12:45:00,117.9,117.98,117.84,117.95,26523.0,114.7276,114.8055,114.6693,114.7763,26523.0
2024-10-03 12:50:00,117.95,117.98,117.86,117.94,40749.0,114.7763,114.8055,114.6887,114.7666,40749.0
2024-10-03 12:55:00,117.96,118.03,117.9,118.02,27229.0,114.786,114.8542,114.7276,114.8444,27229.0
2024-10-03 13:00:00,118.01,118.02,117.9,117.96,21588.0,114.8347,114.8444,114.7276,114.786,21588.0
2024-10-03 13:05:00,117.95,118.0,117.88,117.89,13788.0,114.7763,114.825,114.7082,114.7179,13788.0
2024-10-03 13:10:00,117.89,118.02,117.86,117.99,19898.0,114.7179,114.8444,114.6887,114.8152,19898.0
2024-10-03 13:15:00,117.98,117.99,117.88,117.88,11914.0,114.8055,114.8152,114.7082,114.7082,11914.0
2024-10-03 13:20:00,117.89,117.97,117.84,117.93,20664.0,114.7179,114.7958,114.6693,114.7568,20664.0
2024-10-03 13:25:00,117.94,118.03,117.91,117.91,23878.0,114.7666,114.8542,114.7374,114.7374,23878.0
2024-10-03 13:30:00,117.91,118.06,117.9,118.05,9126.0,114.7374,114.8833,114.7276,114.8736,9126.0
2024-10-03 13:35:00,118.04,118.11,117.99,118.01,28041.0,114.8639,114.932,114.8152,114.8347,28041.0
2024-10-03 13:40:00,118.0,118.03,117.88,118.02,21491.0,114.825,114.8542,114.7082,114.8444,21491.0
2024-10-03 13:45:00,118.04,118.08,117.99,118.02,31862.0,114.8639,114.9028,114.8152,114.8444,31862.0
2024-10-03 13:50:00,118.01,118.03,117.97,117.97,12827.0,114.8347,114.8542,114.7958,114.7958,12827.0
2024-10-03 13:55:00,117.96,118.04,117.96,118.01,17942.0,114.786,114.8639,114.786,114.8347,17942.0
2024-10-03 14:00:00,118.0,118.06,117.97,117.99,13901.0,114.825,114.8833,114.7958,114.8152,13901.0
2024-10-03 14:05:00,117.98,118.05,117.98,118.01,14105.0,114.8055,114.8736,114.8055,114.8347,14105.0
2024-10-03 14:10:00,118.02,118.04,117.98,118.04,13300.0,114.8444,114.8639,114.8055,114.8639,13300.0
2024-10-03 14:15:00,118.04,118.07,118.01,118.04,14486.0,114.8639,114.8931,114.8347,114.8639,14486.0
2024-10-03 14:20:00,118.05,118.06,117.97,118.02,23274.0,114.8736,114.8833,114.7958,114.8444,23274.0
2024-10-03 14:25:00,118.02,118.05,117.99,117.99,22913.0,114.8444,114.8736,114.8152,114.8152,22913.0
2024-10-03 14:30:00,117.99,118.1,117.97,118.05,40200.0,114.8152,114.9223,114.7958,114.8736,40200.0
2024-10-03 14:35:00,118.05,118.06,117.95,117.98,42254.0,114.8736,114.8833,114.7763,114.8055,42254.0
2024-10-03 14:40:00,118.0,118.09,117.99,118.04,29691.0,114.825,114.9125,114.8152,114.8639,29691.0
2024-10-03 14:45:00,118.04,118.06,117.99,118.04,19398.0,114.8639,114.8833,114.8152,114.8639,19398.0
2024-10-03 14:50:00,118.05,118.11,118.04,118.1,9517.0,114.8736,114.932,114.8639,114.9223,9517.0
2024-10-03 14:55:00,118.1,118.15,118.01,118.03,21592.0,114.9223,114.9709,114.8347,114.8542,21592.0
2024-10-03 15:00:00,118.02,118.02,117.87,117.93,20053.0,114.8444,114.8444,114.6985,114.7568,20053.0
2024-10-03 15:05:00,117.92,117.93,117.81,117.91,39068.0,114.7471,114.7568,114.6401,114.7374,39068.0
2024-10-03 15:10:00,117.92,117.92,117.85,117.9,20349.0,114.7471,114.7471,114.679,114.7276,20349.0
2024-10-03 15:15:00,117.89,117.94,117.88,117.9,21387.0,114.7179,114.7666,114.7082,114.7276,21387.0
2024-10-03 15:20:00,117.9,117.94,117.81,117.94,79219.0,114.7276,114.7666,114.6401,114.7666,79219.0
2024-10-03 15:25:00,117.94,118.01,117.92,118.0,26064.0,114.7666,114.8347,114.7471,114.825,26064.0
2024-10-03 15:30:00,117.99,118.03,117.96,117.98,26469.0,114.8152,114.8542,114.786,114.8055,26469.0
2024-10-03 15:35:00,117.99,118.11,117.94,118.09,28121.0,114.8152,114.932,114.7666,114.9125,28121.0
2024-10-03 15:40:00,118.1,118.12,117.99,118.11,67675.0,114.9223,114.9417,114.8152,114.932,67675.0
2024-10-03 15:45:00,118.1,118.13,118.0,118.1,31261.0,114.9223,114.9515,114.825,114.9223,31261.0
2024-10-03 15:50:00,118.11,118.2,118.03,118.13,70689.0,114.932,115.0196,114.8542,114.9515,70689.0
2024-10-03 15:55:00,118.13,118.45,118.08,118.35,326349.0,114.9515,115.2628,114.9028,115.1655,326349.0
2024-10-04 09:30:00,117.74,118.51,117.53,118.21,86973.0,114.572,115.3212,114.3676,115.0293,86973.0
2024-10-04 09:35:00,118.18,118.21,117.92,118.08,35482.0,115.0001,115.0293,114.7471,114.9028,35482.0
2024-10-04 09:40:00,118.08,118.28,118.08,118.14,15334.0,114.9028,115.0974,114.9028,114.9612,15334.0
2024-10-04 09:45:00,118.12,118.22,117.92,117.94,75619.0,114.9417,115.039,114.7471,114.7666,75619.0
2024-10-04 09:50:00,117.93,118.18,117.92,118.12,53611.0,114.7568,115.0001,114.7471,114.9417,53611.0
2024-10-04 09:55:00,118.1,118.11,117.63,117.94,72394.0,114.9223,114.932,114.4649,114.7666,72394.0
2024-10-04 10:00:00,117.99,118.1,117.96,118.05,10834.0,114.8152,114.9223,114.786,114.8736,10834.0
2024-10-04 10:05:00,118.06,118.26,118.06,118.21,36021.0,114.8833,115.078,114.8833,115.0293,36021.0
2024-10-04 10:10:00,118.19,118.19,118.02,118.04,22294.0,115.0098,115.0098,114.8444,114.8639,22294.0
2024-10-04 10:15:00,118.05,118.19,117.94,117.99,22295.0,114.8736,115.0098,114.7666,114.8152,22295.0
2024-10-04 10:20:00,117.99,118.02,117.87,117.91,22340.0,114.8152,114.8444,114.6985,114.7374,22340.0
2024-10-04 10:25:00,117.92,117.97,117.8,117.95,13847.0,114.7471,114.7958,114.6303,114.7763,13847.0
2024-10-04 10:30:00,117.94,117.94,117.83,117.83,24187.0,114.7666,114.7666,114.6595,114.6595,24187.0
2024-10-04 10:35:00,117.83,117.85,117.73,117.79,21806.0,114.6595,114.679,114.5622,114.6206,21806.0
2024-10-04 10:40:00,117.78,117.9,117.73,117.9,19606.0,114.6109,114.7276,114.5622,114.7276,19606.0
2024-10-04 10:45:00,117.9,117.93,117.77,117.77,12012.0,114.7276,114.7568,114.6011,114.6011,12012.0
2024-10-04 10:50:00,117.77,117.89,117.75,117.84,14793.0,114.6011,114.7179,114.5817,114.6693,14793.0
2024-10-04 10:55:00,117.84,117.93,117.78,117.92,12106.0,114.6693,114.7568,114.6109,114.7471,12106.0
2024-10-04 11:00:00,117.92,117.98,117.86,117.95,10647.0,114.7471,114.8055,114.6887,114.7763,10647.0
2024-10-04 11:05:00,117.95,118.11,117.92,118.1,8033.0,114.7763,114.932,114.7471,114.9223,8033.0
2024-10-04 11:10:00,118.08,118.11,117.99,118.03,9768.0,114.9028,114.932,114.8152,114.8542,9768.0
2024-10-04 11:15:00,118.02,118.06,117.98,117.99,12115.0,114.8444,114.8833,114.8055,114.8152,12115.0
2024-10-04 11:20:00,117.99,118.0,117.87,117.91,12144.0,114.8152,114.825,114.6985,114.7374,12144.0
2024-10-04 11:25:00,117.9,118.01,117.85,118.01,14669.0,114.7276,114.8347,114.679,114.8347,14669.0
2024-10-04 11:30:00,117.99,118.05,117.98,118.04,18278.0,114.8152,114.8736,114.8055,114.8639,18278.0
2024-10-04 11:35:00,118.05,118.13,118.03,118.13,27373.0,114.8736,114.9515,114.8542,114.9515,27373.0
2024-10-04 11:40:00,118.14,118.2,118.13,118.16,6046.0,114.9612,115.0196,114.9515,114.9807,6046.0
2024-10-04 11:45:00,118.15,118.21,118.11,118.12,10829.0,114.9709,115.0293,114.932,114.9417,10829.0
2024-10-04 11:50:00,118.12,118.13,117.96,117.96,90412.0,114.9417,114.9515,114.786,114.786,90412.0
2024-10-04 11:55:00,117.95,117.97,117.86,117.87,14686.0,114.7763,114.7958,114.6887,114.6985,14686.0
2024-10-04 12:00:00,117.88,118.03,117.88,118.0,14770.0,114.7082,114.8542,114.7082,114.825,14770.0
2024-10-04 12:05:00,118.0,118.01,117.83,117.84,14905.0,114.825,114.8347,114.6595,114.6693,14905.0
2024-10-04 12:10:00,117.81,117.86,117.8,117.83,18833.0,114.6401,114.6887,114.6303,114.6595,18833.0
2024-10-04 12:15:00,117.82,117.89,117.81,117.83,10163.0,114.6498,114.7179,114.6401,114.6595,10163.0
2024-10-04 12:20:00,117.84,117.91,117.84,117.86,13089.0,114.6693,114.7374,114.6693,114.6887,13089.0
2024-10-04 12:25:00,117.85,117.88,117.83,117.86,10079.0,114.679,114.7082,114.6595,114.6887,10079.0
2024-10-04 12:30:00,117.84,117.96,117.83,117.95,12239.0,114.6693,114.786,114.6595,114.7763,12239.0
2024-10-04 12:35:00,117.95,118.07,117.95,118.04,38762.0,114.7763,114.8931,114.7763,114.8639,38762.0
2024-10-04 12:40:00,118.03,118.13,118.0,118.1,22620.0,114.8542,114.9515,114.825,114.9223,22620.0
2024-10-04 12:45:00,118.09,118.24,118.08,118.23,15446.0,114.9125,115.0585,114.9028,115.0488,15446.0
2024-10-04 12:50:00,118.24,118.34,118.19,118.34,14113.0,115.0585,115.1558,115.0098,115.1558,14113.0
2024-10-04 12:55:00,118.34,118.39,118.26,118.28,13479.0,115.1558,115.2045,115.078,115.0974,13479.0
2024-10-04 13:00:00,118.26,118.29,118.22,118.23,22078.0,115.078,115.1072,115.039,115.0488,22078.0
2024-10-04 13:05:00,118.23,118.23,118.13,118.13,13323.0,115.0488,115.0488,114.9515,114.9515,13323.0
2024-10-04 13:10:00,118.15,118.21,118.14,118.16,18578.0,114.9709,115.0293,114.9612,114.9807,18578.0
2024-10-04 13:15:00,118.18,118.21,118.16,118.19,17410.0,115.0001,115.0293,114.9807,115.0098,17410.0
2024-10-04 13:20:00,118.2,118.29,118.15,118.27,24220.0,115.0196,115.1072,114.9709,115.0877,24220.0
2024-10-04 13:25:00,118.28,118.41,118.27,118.29,19345.0,115.0974,115.2239,115.0877,115.1072,19345.0
2024-10-04 13:30:00,118.26,118.33,118.26,118.31,10854.0,115.078,115.1461,115.078,115.1266,10854.0
2024-10-04 13:35:00,118.31,118.36,118.12,118.28,22615.0,115.1266,115.1753,114.9417,115.0974,22615.0
2024-10-04 13:40:00,118.27,118.35,118.25,118.34,39515.0,115.0877,115.1655,115.0682,115.1558,39515.0
2024-10-04 13:45:00,118.34,118.35,118.21,118.22,11493.0,115.1558,115.1655,115.0293,115.039,11493.0
2024-10-04 13:50:00,118.23,118.23,118.13,118.18,7367.0,115.0488,115.0488,114.9515,115.0001,7367.0
2024-10-04 13:55:00,118.18,118.19,118.11,118.11,6316.0,115.0001,115.0098,114.932,114.932,6316.0
2024-10-04 14:00:00,118.1,118.14,118.03,118.05,16827.0,114.9223,114.9612,114.8542,114.8736,16827.0
2024-10-04 14:05:00,118.05,118.06,117.99,118.0,20533.0,114.8736,114.8833,114.8152,114.825,20533.0
2024-10-04 14:10:00,118.0,118.03,117.99,118.0,18753.0,114.825,114.8542,114.8152,114.825,18753.0
2024-10-04 14:15:00,117.99,118.01,117.95,118.0,10068.0,114.8152,114.8347,114.7763,114.825,10068.0
2024-10-04 14:20:00,118.01,118.13,118.0,118.1,13766.0,114.8347,114.9515,114.825,114.9223,13766.0
2024-10-04 14:25:00,118.1,118.14,118.07,118.12,15155.0,114.9223,114.9612,114.8931,114.9417,15155.0
2024-10-04 14:30:00,118.12,118.22,118.1,118.21,12099.0,114.9417,115.039,114.9223,115.0293,12099.0
2024-10-04 14:35:00,118.2,118.27,118.2,118.25,12264.0,115.0196,115.0877,115.0196,115.0682,12264.0
2024-10-04 14:40:00,118.26,118.28,118.23,118.25,10066.0,115.078,115.0974,115.0488,115.0682,10066.0
2024-10-04 14:45:00,118.26,118.31,118.23,118.3,12876.0,115.078,115.1266,115.0488,115.1169,12876.0
2024-10-04 14:50:00,118.31,118.35,118.26,118.32,12077.0,115.1266,115.1655,115.078,115.1363,12077.0
2024-10-04 14:55:00,118.32,118.34,118.28,118.31,16667.0,115.1363,115.1558,115.0974,115.1266,16667.0
2024-10-04 15:00:00,118.31,118.34,118.25,118.26,16024.0,115.1266,115.1558,115.0682,115.078,16024.0
2024-10-04 15:05:00,118.27,118.35,118.25,118.27,22218.0,115.0877,115.1655,115.0682,115.0877,22218.0
2024-10-04 15:10:00,118.26,118.32,118.22,118.25,15756.0,115.078,115.1363,115.039,115.0682,15756.0
2024-10-04 15:15:00,118.25,118.25,118.18,118.2,16653.0,115.0682,115.0682,115.0001,115.0196,16653.0
2024-10-04 15:20:00,118.2,118.28,118.17,118.27,29095.0,115.0196,115.0974,114.9904,115.0877,29095.0
2024-10-04 15:25:00,118.26,118.26,118.19,118.23,26154.0,115.078,115.078,115.0098,115.0488,26154.0
2024-10-04 15:30:00,118.23,118.27,118.17,118.26,37794.0,115.0488,115.0877,114.9904,115.078,37794.0
2024-10-04 15:35:00,118.28,118.4,118.23,118.34,28802.0,115.0974,115.2142,115.0488,115.1558,28802.0
2024-10-04 15:40:00,118.36,118.5,118.35,118.47,37887.0,115.1753,115.3115,115.1655,115.2823,37887.0
2024-10-04 15:45:00,118.47,118.5,118.41,118.48,29035.0,115.2823,115.3115,115.2239,115.292,29035.0
2024-10-04 15:50:00,118.49,118.61,118.46,118.61,56076.0,115.3018,115.4185,115.2726,115.4185,56076.0
2024-10-04 15:55:00,118.61,119.11,118.58,119.1,406462.0,115.4185,115.9051,115.3894,115.8954,406462.0
2024-10-07 09:30:00,118.91,118.93,118.3,118.33,59597.0,115.7105,115.7299,115.1169,115.1461,59597.0
2024-10-07 09:35:00,118.32,118.54,118.31,118.38,10489.0,115.1363,115.3504,115.1266,115.1947,10489.0
2024-10-07 09:40:00,118.45,118.58,118.28,118.58,10314.0,115.2628,115.3894,115.0974,115.3894,10314.0
2024-10-07 09:45:00,118.59,118.68,118.39,118.43,18848.0,115.3991,115.4867,115.2045,115.2434,18848.0
2024-10-07 09:50:00,118.42,118.52,118.3,118.52,62836.0,115.2337,115.331,115.1169,115.331,62836.0
2024-10-07 09:55:00,118.55,118.74,118.45,118.47,10965.0,115.3602,115.545,115.2628,115.2823,10965.0
2024-10-07 10:00:00,118.43,118.57,118.31,118.37,13869.0,115.2434,115.3796,115.1266,115.185,13869.0
2024-10-07 10:05:00,118.37,118.72,118.37,118.62,37004.0,115.185,115.5256,115.185,115.4283,37004.0
2024-10-07 10:10:00,118.6,118.68,118.57,118.58,21798.0,115.4088,115.4867,115.3796,115.3894,21798.0
2024-10-07 10:15:00,118.58,118.58,118.51,118.57,12781.0,115.3894,115.3894,115.3212,115.3796,12781.0
2024-10-07 10:20:00,118.56,118.78,118.5,118.78,74571.0,115.3699,115.584,115.3115,115.584,74571.0
2024-10-07 10:25:00,118.75,118.95,118.6,118.63,100519.0,115.5548,115.7494,115.4088,115.438,100519.0
2024-10-07 10:30:00,118.64,118.68,118.59,118.6,11496.0,115.4477,115.4867,115.3991,115.4088,11496.0
2024-10-07 10:35:00,118.57,118.85,118.52,118.76,57344.0,115.3796,115.6521,115.331,115.5645,57344.0
2024-10-07 10:40:00,118.76,118.79,118.59,118.61,30981.0,115.5645,115.5937,115.3991,115.4185,30981.0
2024-10-07 10:45:00,118.62,118.69,118.57,118.64,22214.0,115.4283,115.4964,115.3796,115.4477,22214.0
2024-10-07 10:50:00,118.65,118.67,118.5,118.59,12982.0,115.4575,115.4769,115.3115,115.3991,12982.0
2024-10-07 10:55:00,118.59,118.59,118.42,118.52,21444.0,115.3991,115.3991,115.2337,115.331,21444.0
2024-10-07 11:00:00,118.53,118.66,118.45,118.64,38489.0,115.3407,115.4672,115.2628,115.4477,38489.0
2024-10-07 11:05:00,118.63,118.8,118.61,118.79,9326.0,115.438,115.6034,115.4185,115.5937,9326.0
2024-10-07 11:10:00,118.78,118.88,118.77,118.84,22275.0,115.584,115.6813,115.5742,115.6424,22275.0
2024-10-07 11:15:00,118.85,118.91,118.84,118.89,9927.0,115.6521,115.7105,115.6424,115.691,9927.0
2024-10-07 11:20:00,118.9,118.94,118.79,118.81,11398.0,115.7007,115.7397,115.5937,115.6132,11398.0
2024-10-07 11:25:00,118.81,118.9,118.76,118.82,26691.0,115.6132,115.7007,115.5645,115.6229,26691.0
2024-10-07 11:30:00,118.81,118.85,118.66,118.73,80508.0,115.6132,115.6521,115.4672,115.5353,80508.0
2024-10-07 11:35:00,118.73,118.82,118.71,118.81,9941.0,115.5353,115.6229,115.5159,115.6132,9941.0
2024-10-07 11:40:00,118.81,118.87,118.67,118.68,20357.0,115.6132,115.6715,115.4769,115.4867,20357.0
2024-10-07 11:45:00,118.69,118.74,118.68,118.71,6269.0,115.4964,115.545,115.4867,115.5159,6269.0
2024-10-07 11:50:00,118.72,118.74,118.62,118.66,15609.0,115.5256,115.545,115.4283,115.4672,15609.0
2024-10-07 11:55:00,118.64,118.67,118.56,118.56,110092.0,115.4477,115.4769,115.3699,115.3699,110092.0
2024-10-07 12:00:00,118.56,118.67,118.53,118.59,10951.0,115.3699,115.4769,115.3407,115.3991,10951.0
2024-10-07 12:05:00,118.59,118.61,118.54,118.55,7169.0,115.3991,115.4185,115.3504,115.3602,7169.0
2024-10-07 12:10:00,118.54,118.56,118.5,118.56,6385.0,115.3504,115.3699,115.3115,115.3699,6385.0
2024-10-07 12:15:00,118.55,118.56,118.46,118.46,12041.0,115.3602,115.3699,115.2726,115.2726,12041.0
2024-10-07 12:20:00,118.45,118.48,118.43,118.46,8542.0,115.2628,115.292,115.2434,115.2726,8542.0
2024-10-07 12:25:00,118.46,118.53,118.44,118.49,5401.0,115.2726,115.3407,115.2531,115.3018,5401.0
2024-10-07 12:30:00,118.5,118.52,118.45,118.48,5792.0,115.3115,115.331,115.2628,115.292,5792.0
2024-10-07 12:35:00,118.49,118.59,118.49,118.59,9703.0,115.3018,115.3991,115.3018,115.3991,9703.0
2024-10-07 12:40:00,118.59,118.6,118.54,118.59,6235.0,115.3991,115.4088,115.3504,115.3991,6235.0
2024-10-07 12:45:00,118.59,118.65,118.59,118.63,3315.0,115.3991,115.4575,115.3991,115.438,3315.0
2024-10-07 12:50:00,118.62,118.68,118.62,118.67,8242.0,115.4283,115.4867,115.4283,115.4769,8242.0
2024-10-07 12:55:00,118.66,118.66,118.61,118.61,5021.0,115.4672,115.4672,115.4185,115.4185,5021.0
2024-10-07 13:00:00,118.59,118.63,118.58,118.6,5206.0,115.3991,115.438,115.3894,115.4088,5206.0
2024-10-07 13:05:00,118.58,118.58,118.48,118.53,3832.0,115.3894,115.3894,115.292,115.3407,3832.0
2024-10-07 13:10:00,118.53,118.6,118.53,118.57,5506.0,115.3407,115.4088,115.3407,115.3796,5506.0
2024-10-07 13:15:00,118.61,118.69,118.61,118.66,3655.0,115.4185,115.4964,115.4185,115.4672,3655.0
2024-10-07 13:20:00,118.65,118.66,118.57,118.64,6561.0,115.4575,115.4672,115.3796,115.4477,6561.0
2024-10-07 13:25:00,118.62,118.67,118.6,118.61,5552.0,115.4283,115.4769,115.4088,115.4185,5552.0
2024-10-07 13:30:00,118.59,118.62,118.55,118.61,6780.0,115.3991,115.4283,115.3602,115.4185,6780.0
2024-10-07 13:35:00,118.61,118.71,118.6,118.66,10789.0,115.4185,115.5159,115.4088,115.4672,10789.0
2024-10-07 13:40:00,118.66,118.66,118.55,118.56,11228.0,115.4672,115.4672,115.3602,115.3699,11228.0
2024-10-07 13:45:00,118.57,118.57,118.53,118.54,6379.0,115.3796,115.3796,115.3407,115.3504,6379.0
2024-10-07 13:50:00,118.54,118.54,118.42,118.46,12236.0,115.3504,115.3504,115.2337,115.2726,12236.0
2024-10-07 13:55:00,118.45,118.54,118.42,118.51,17349.0,115.2628,115.3504,115.2337,115.3212,17349.0
2024-10-07 14:00:00,118.49,118.63,118.47,118.62,30140.0,115.3018,115.438,115.2823,115.4283,30140.0
2024-10-07 14:05:00,118.59,118.7,118.59,118.69,8607.0,115.3991,115.5061,115.3991,115.4964,8607.0
2024-10-07 14:10:00,118.68,118.73,118.66,118.7,42370.0,115.4867,115.5353,115.4672,115.5061,42370.0
2024-10-07 14:15:00,118.7,118.73,118.65,118.73,29526.0,115.5061,115.5353,115.4575,115.5353,29526.0
2024-10-07 14:20:00,118.73,118.74,118.67,118.67,18301.0,115.5353,115.545,115.4769,115.4769,18301.0
2024-10-07 14:25:00,118.67,118.73,118.63,118.68,22687.0,115.4769,115.5353,115.438,115.4867,22687.0
2024-10-07 14:30:00,118.67,118.77,118.54,118.54,17570.0,115.4769,115.5742,115.3504,115.3504,17570.0
2024-10-07 14:35:00,118.53,118.53,118.46,118.52,10613.0,115.3407,115.3407,115.2726,115.331,10613.0
2024-10-07 14:40:00,118.53,118.54,118.48,118.51,5544.0,115.3407,115.3504,115.292,115.3212,5544.0
2024-10-07 14:45:00,118.5,118.55,118.45,118.5,19737.0,115.3115,115.3602,115.2628,115.3115,19737.0
2024-10-07 14:50:00,118.47,118.53,118.44,118.5,7127.0,115.2823,115.3407,115.2531,115.3115,7127.0
2024-10-07 14:55:00,118.5,118.56,118.45,118.51,19468.0,115.3115,115.3699,115.2628,115.3212,19468.0
2024-10-07 15:00:00,118.51,118.55,118.48,118.5,6615.0,115.3212,115.3602,115.292,115.3115,6615.0
2024-10-07 15:05:00,118.5,118.62,118.5,118.59,25435.0,115.3115,115.4283,115.3115,115.3991,25435.0
2024-10-07 15:10:00,118.6,118.61,118.51,118.57,17402.0,115.4088,115.4185,115.3212,115.3796,17402.0
2024-10-07 15:15:00,118.56,118.62,118.55,118.61,18528.0,115.3699,115.4283,115.3602,115.4185,18528.0
2024-10-07 15:20:00,118.61,118.67,118.57,118.65,210505.0,115.4185,115.4769,115.3796,115.4575,210505.0
2024-10-07 15:25:00,118.65,118.82,118.64,118.79,16318.0,115.4575,115.6229,115.4477,115.5937,16318.0
2024-10-07 15:30:00,118.81,118.83,118.67,118.71,11725.0,115.6132,115.6326,115.4769,115.5159,11725.0
2024-10-07 15:35:00,118.71,118.76,118.67,118.76,15248.0,115.5159,115.5645,115.4769,115.5645,15248.0
2024-10-07 15:40:00,118.76,118.85,118.72,118.85,23996.0,115.5645,115.6521,115.5256,115.6521,23996.0
2024-10-07 15:45:00,118.85,118.86,118.67,118.8,26969.0,115.6521,115.6618,115.4769,115.6034,26969.0
2024-10-07 15:50:00,118.79,118.96,118.78,118.83,74554.0,115.5937,115.7591,115.584,115.6326,74554.0
2024-10-07 15:55:00,118.84,118.91,118.59,118.91,190119.0,115.6424,115.7105,115.3991,115.7105,190119.0
2024-10-08 09:30:00,119.24,119.58,119.04,119.09,76525.0,116.0316,116.3624,115.837,115.8856,76525.0
2024-10-08 09:35:00,119.14,119.18,118.71,118.89,26451.0,115.9343,115.9732,115.5159,115.691,26451.0
2024-10-08 09:40:00,118.87,118.92,118.68,118.75,10352.0,115.6715,115.7202,115.4867,115.5548,10352.0
2024-10-08 09:45:00,118.74,118.94,118.66,118.93,11896.0,115.545,115.7397,115.4672,115.7299,11896.0
2024-10-08 09:50:00,118.95,119.19,118.95,119.19,12926.0,115.7494,115.9829,115.7494,115.9829,12926.0
2024-10-08 09:55:00,119.17,119.25,118.99,119.01,12596.0,115.9635,116.0413,115.7883,115.8078,12596.0
2024-10-08 10:00:00,119.01,119.03,118.82,118.93,19694.0,115.8078,115.8272,115.6229,115.7299,19694.0
2024-10-08 10:05:00,118.95,119.15,118.95,119.08,15883.0,115.7494,115.944,115.7494,115.8759,15883.0
2024-10-08 10:10:00,119.04,119.06,118.69,118.72,56543.0,115.837,115.8564,115.4964,115.5256,56543.0
2024-10-08 10:15:00,118.72,118.74,118.53,118.56,21739.0,115.5256,115.545,115.3407,115.3699,21739.0
2024-10-08 10:20:00,118.57,118.6,118.5,118.52,17056.0,115.3796,115.4088,115.3115,115.331,17056.0
2024-10-08 10:25:00,118.53,118.54,118.27,118.31,18413.0,115.3407,115.3504,115.0877,115.1266,18413.0
2024-10-08 10:30:00,118.31,118.44,118.3,118.32,12876.0,115.1266,115.2531,115.1169,115.1363,12876.0
2024-10-08 10:35:00,118.32,118.48,118.25,118.48,16290.0,115.1363,115.292,115.0682,115.292,16290.0
2024-10-08 10:40:00,118.49,118.66,118.45,118.56,23565.0,115.3018,115.4672,115.2628,115.3699,23565.0
2024-10-08 10:45:00,118.59,118.6,118.38,118.42,31941.0,115.3991,115.4088,115.1947,115.2337,31941.0
2024-10-08 10:50:00,118.42,118.53,118.37,118.44,19169.0,115.2337,115.3407,115.185,115.2531,19169.0
2024-10-08 10:55:00,118.46,118.49,118.4,118.43,8304.0,115.2726,115.3018,115.2142,115.2434,8304.0
2024-10-08 11:00:00,118.43,118.55,118.39,118.5,16360.0,115.2434,115.3602,115.2045,115.3115,16360.0
2024-10-08 11:05:00,118.5,118.62,118.47,118.55,10100.0,115.3115,115.4283,115.2823,115.3602,10100.0
2024-10-08 11:10:00,118.57,118.66,118.57,118.62,10991.0,115.3796,115.4672,115.3796,115.4283,10991.0
2024-10-08 11:15:00,118.61,118.7,118.58,118.69,11177.0,115.4185,115.5061,115.3894,115.4964,11177.0
2024-10-08 11:20:00,118.7,118.7,118.57,118.58,20242.0,115.5061,115.5061,115.3796,115.3894,20242.0
2024-10-08 11:25:00,118.6,118.68,118.6,118.64,7547.0,115.4088,115.4867,115.4088,115.4477,7547.0
2024-10-08 11:30:00,118.65,118.67,118.58,118.64,16812.0,115.4575,115.4769,115.3894,115.4477,16812.0
2024-10-08 11:35:00,118.64,118.7,118.61,118.63,15658.0,115.4477,115.5061,115.4185,115.438,15658.0
2024-10-08 11:40:00,118.63,118.63,118.54,118.58,12440.0,115.438,115.438,115.3504,115.3894,12440.0
2024-10-08 11:45:00,118.58,118.63,118.42,118.43,15028.0,115.3894,115.438,115.2337,115.2434,15028.0
2024-10-08 11:50:00,118.43,118.46,118.4,118.45,14477.0,115.2434,115.2726,115.2142,115.2628,14477.0
2024-10-08 11:55:00,118.43,118.48,118.36,118.45,19747.0,115.2434,115.292,115.1753,115.2628,19747.0
2024-10-08 12:00:00,118.43,118.54,118.43,118.51,14120.0,115.2434,115.3504,115.2434,115.3212,14120.0
2024-10-08 12:05:00,118.52,118.61,118.49,118.57,10007.0,115.331,115.4185,115.3018,115.3796,10007.0
2024-10-08 12:10:00,118.58,118.6,118.49,118.5,6359.0,115.3894,115.4088,115.3018,115.3115,6359.0
2024-10-08 12:15:00,118.49,118.49,118.44,118.45,4755.0,115.3018,115.3018,115.2531,115.2628,4755.0
2024-10-08 12:20:00,118.46,118.54,118.46,118.54,6515.0,115.2726,115.3504,115.2726,115.3504,6515.0
2024-10-08 12:25:00,118.54,118.6,118.5,118.59,9029.0,115.3504,115.4088,115.3115,115.3991,9029.0
2024-10-08 12:30:00,118.58,118.63,118.53,118.6,9600.0,115.3894,115.438,115.3407,115.4088,9600.0
2024-10-08 12:35:00,118.58,118.65,118.57,118.65,4431.0,115.3894,115.4575,115.3796,115.4575,4431.0
2024-10-08 12:40:00,118.66,118.67,118.59,118.61,5146.0,115.4672,115.4769,115.3991,115.4185,5146.0
2024-10-08 12:45:00,118.61,118.61,118.4,118.44,10793.0,115.4185,115.4185,115.2142,115.2531,10793.0
2024-10-08 12:50:00,118.43,118.43,118.32,118.38,7024.0,115.2434,115.2434,115.1363,115.1947,7024.0
2024-10-08 12:55:00,118.36,118.41,118.35,118.39,8276.0,115.1753,115.2239,115.1655,115.2045,8276.0
2024-10-08 13:00:00,118.4,118.51,118.4,118.51,7884.0,115.2142,115.3212,115.2142,115.3212,7884.0
2024-10-08 13:05:00,118.55,118.56,118.45,118.48,8473.0,115.3602,115.3699,115.2628,115.292,8473.0
2024-10-08 13:10:00,118.47,118.57,118.45,118.54,9060.0,115.2823,115.3796,115.2628,115.3504,9060.0
2024-10-08 13:15:00,118.53,118.56,118.5,118.55,4047.0,115.3407,115.3699,115.3115,115.3602,4047.0
2024-10-08 13:20:00,118.56,118.65,118.55,118.65,6799.0,115.3699,115.4575,115.3602,115.4575,6799.0
2024-10-08 13:25:00,118.64,118.73,118.63,118.72,14458.0,115.4477,115.5353,115.438,115.5256,14458.0
2024-10-08 13:30:00,118.71,118.76,118.66,118.67,7365.0,115.5159,115.5645,115.4672,115.4769,7365.0
2024-10-08 13:35:00,118.67,118.7,118.64,118.64,12203.0,115.4769,115.5061,115.4477,115.4477,12203.0
2024-10-08 13:40:00,118.65,118.72,118.64,118.68,18531.0,115.4575,115.5256,115.4477,115.4867,18531.0
2024-10-08 13:45:00,118.69,118.69,118.57,118.57,5531.0,115.4964,115.4964,115.3796,115.3796,5531.0
2024-10-08 13:50:00,118.56,118.61,118.54,118.54,10208.0,115.3699,115.4185,115.3504,115.3504,10208.0
2024-10-08 13:55:00,118.51,118.63,118.51,118.63,6916.0,115.3212,115.438,115.3212,115.438,6916.0
2024-10-08 14:00:00,118.63,118.64,118.59,118.61,10085.0,115.438,115.4477,115.3991,115.4185,10085.0
2024-10-08 14:05:00,118.6,118.62,118.58,118.59,11220.0,115.4088,115.4283,115.3894,115.3991,11220.0
2024-10-08 14:10:00,118.61,118.62,118.6,118.6,17779.0,115.4185,115.4283,115.4088,115.4088,17779.0
2024-10-08 14:15:00,118.6,118.62,118.59,118.61,16750.0,115.4088,115.4283,115.3991,115.4185,16750.0
2024-10-08 14:20:00,118.6,118.61,118.59,118.61,9008.0,115.4088,115.4185,115.3991,115.4185,9008.0
2024-10-08 14:25:00,118.61,118.64,118.59,118.62,9372.0,115.4185,115.4477,115.3991,115.4283,9372.0
2024-10-08 14:30:00,118.61,118.74,118.6,118.73,8019.0,115.4185,115.545,115.4088,115.5353,8019.0
2024-10-08 14:35:00,118.72,118.82,118.72,118.8,15026.0,115.5256,115.6229,115.5256,115.6034,15026.0
2024-10-08 14:40:00,118.79,118.81,118.75,118.78,20232.0,115.5937,115.6132,115.5548,115.584,20232.0
2024-10-08 14:45:00,118.79,118.84,118.76,118.84,9136.0,115.5937,115.6424,115.5645,115.6424,9136.0
2024-10-08 14:50:00,118.85,118.88,118.79,118.79,13721.0,115.6521,115.6813,115.5937,115.5937,13721.0
2024-10-08 14:55:00,118.78,118.83,118.78,118.79,13068.0,115.584,115.6326,115.584,115.5937,13068.0
2024-10-08 15:00:00,118.78,118.87,118.78,118.83,11542.0,115.584,115.6715,115.584,115.6326,11542.0
2024-10-08 15:05:00,118.82,118.82,118.7,118.74,10024.0,115.6229,115.6229,115.5061,115.545,10024.0
2024-10-08 15:10:00,118.72,118.74,118.69,118.72,10653.0,115.5256,115.545,115.4964,115.5256,10653.0
2024-10-08 15:15:00,118.71,118.74,118.69,118.72,27075.0,115.5159,115.545,115.4964,115.5256,27075.0
2024-10-08 15:20:00,118.74,118.81,118.7,118.7,17088.0,115.545,115.6132,115.5061,115.5061,17088.0
2024-10-08 15:25:00,118.68,118.72,118.61,118.63,32996.0,115.4867,115.5256,115.4185,115.438,32996.0
2024-10-08 15:30:00,118.63,118.74,118.6,118.7,40038.0,115.438,115.545,115.4088,115.5061,40038.0
2024-10-08 15:35:00,118.7,118.84,118.69,118.84,11141.0,115.5061,115.6424,115.4964,115.6424,11141.0
2024-10-08 15:40:00,118.86,118.92,118.85,118.92,19256.0,115.6618,115.7202,115.6521,115.7202,19256.0
2024-10-08 15:45:00,118.92,118.93,118.85,118.9,16311.0,115.7202,115.7299,115.6521,115.7007,16311.0
2024-10-08 15:50:00,118.87,118.93,118.76,118.78,35112.0,115.6715,115.7299,115.5645,115.584,35112.0
2024-10-08 15:55:00,118.78,118.86,118.67,118.76,197648.0,115.584,115.6618,115.4769,115.5645,197648.0
2024-10-09 09:30:00,118.81,119.68,118.71,119.51,76148.0,115.6132,116.4598,115.5159,116.2943,76148.0
2024-10-09 09:35:00,119.6,119.71,119.46,119.71,25991.0,116.3819,116.4889,116.2457,116.4889,25991.0
2024-10-09 09:40:00,119.73,119.81,119.68,119.73,24062.0,116.5084,116.5863,116.4598,116.5084,24062.0
2024-10-09 09:45:00,119.72,119.89,119.71,119.8,11176.0,116.4987,116.6641,116.4889,116.5765,11176.0
2024-10-09 09:50:00,119.78,119.85,119.68,119.68,7068.0,116.5571,116.6252,116.4598,116.4598,7068.0
2024-10-09 09:55:00,119.65,119.81,119.62,119.7,10268.0,116.4306,116.5863,116.4014,116.4792,10268.0
2024-10-09 10:00:00,119.68,119.68,119.47,119.5,8986.0,116.4598,116.4598,116.2554,116.2846,8986.0
2024-10-09 10:05:00,119.54,119.62,119.38,119.38,23509.0,116.3235,116.4014,116.1678,116.1678,23509.0
2024-10-09 10:10:00,119.36,119.52,119.35,119.47,21825.0,116.1484,116.3041,116.1386,116.2554,21825.0
2024-10-09 10:15:00,119.46,119.47,119.37,119.37,9144.0,116.2457,116.2554,116.1581,116.1581,9144.0
2024-10-09 10:20:00,119.36,119.4,119.25,119.34,13403.0,116.1484,116.1873,116.0413,116.1289,13403.0
2024-10-09 10:25:00,119.34,119.45,119.33,119.4,9008.0,116.1289,116.2359,116.1192,116.1873,9008.0
2024-10-09 10:30:00,119.41,119.47,119.37,119.37,22200.0,116.197,116.2554,116.1581,116.1581,22200.0
2024-10-09 10:35:00,119.37,119.55,119.37,119.54,48309.0,116.1581,116.3333,116.1581,116.3235,48309.0
2024-10-09 10:40:00,119.54,119.73,119.53,119.73,36093.0,116.3235,116.5084,116.3138,116.5084,36093.0
2024-10-09 10:45:00,119.73,119.79,119.62,119.64,35758.0,116.5084,116.5668,116.4014,116.4208,35758.0
2024-10-09 10:50:00,119.64,119.83,119.59,119.77,60427.0,116.4208,116.6057,116.3722,116.5473,60427.0
2024-10-09 10:55:00,119.76,119.91,119.75,119.87,18342.0,116.5376,116.6836,116.5279,116.6446,18342.0
2024-10-09 11:00:00,119.86,119.93,119.8,119.9,18057.0,116.6349,116.703,116.5765,116.6738,18057.0
2024-10-09 11:05:00,119.9,119.95,119.88,119.9,15996.0,116.6738,116.7225,116.6544,116.6738,15996.0
2024-10-09 11:10:00,119.9,119.9,119.78,119.81,16495.0,116.6738,116.6738,116.5571,116.5863,16495.0
2024-10-09 11:15:00,119.81,119.87,119.78,119.78,17502.0,116.5863,116.6446,116.5571,116.5571,17502.0
2024-10-09 11:20:00,119.79,119.91,119.76,119.9,16317.0,116.5668,116.6836,116.5376,116.6738,16317.0
2024-10-09 11:25:00,119.91,119.94,119.87,119.88,26062.0,116.6836,116.7128,116.6446,116.6544,26062.0
2024-10-09 11:30:00,119.87,119.89,119.84,119.86,23628.0,116.6446,116.6641,116.6154,116.6349,23628.0
2024-10-09 11:35:00,119.85,119.99,119.85,119.97,18250.0,116.6252,116.7614,116.6252,116.742,18250.0
2024-10-09 11:40:00,119.98,120.03,119.94,120.0,19108.0,116.7517,116.8003,116.7128,116.7711,19108.0
2024-10-09 11:45:00,120.01,120.2,120.0,120.17,18666.0,116.7809,116.9658,116.7711,116.9366,18666.0
2024-10-09 11:50:00,120.16,120.16,120.06,120.06,17944.0,116.9268,116.9268,116.8295,116.8295,17944.0
2024-10-09 11:55:00,120.05,120.1,120.03,120.07,19182.0,116.8198,116.8685,116.8003,116.8393,19182.0
2024-10-09 12:00:00,120.07,120.11,120.05,120.11,21132.0,116.8393,116.8782,116.8198,116.8782,21132.0
2024-10-09 12:05:00,120.12,120.2,120.11,120.14,10906.0,116.8879,116.9658,116.8782,116.9074,10906.0
2024-10-09 12:10:00,120.14,120.21,120.14,120.21,8795.0,116.9074,116.9755,116.9074,116.9755,8795.0
2024-10-09 12:15:00,120.24,120.28,120.22,120.26,8928.0,117.0047,117.0436,116.9852,117.0241,8928.0
2024-10-09 12:20:00,120.27,120.29,120.13,120.16,18682.0,117.0339,117.0533,116.8976,116.9268,18682.0
2024-10-09 12:25:00,120.18,120.18,119.99,119.99,10813.0,116.9463,116.9463,116.7614,116.7614,10813.0
2024-10-09 12:30:00,120.0,120.0,119.87,119.94,15491.0,116.7711,116.7711,116.6446,116.7128,15491.0
2024-10-09 12:35:00,119.93,119.95,119.83,119.88,13813.0,116.703,116.7225,116.6057,116.6544,13813.0
2024-10-09 12:40:00,119.88,119.95,119.88,119.94,5422.0,116.6544,116.7225,116.6544,116.7128,5422.0
2024-10-09 12:45:00,119.95,120.0,119.94,119.98,8468.0,116.7225,116.7711,116.7128,116.7517,8468.0
2024-10-09 12:50:00,119.99,119.99,119.89,119.91,11213.0,116.7614,116.7614,116.6641,116.6836,11213.0
2024-10-09 12:55:00,119.9,119.93,119.87,119.92,9557.0,116.6738,116.703,116.6446,116.6933,9557.0
2024-10-09 13:00:00,119.92,119.93,119.87,119.87,8165.0,116.6933,116.703,116.6446,116.6446,8165.0
2024-10-09 13:05:00,119.86,119.96,119.86,119.94,21015.0,116.6349,116.7322,116.6349,116.7128,21015.0
2024-10-09 13:10:00,119.95,120.01,119.94,119.97,15546.0,116.7225,116.7809,116.7128,116.742,15546.0
2024-10-09 13:15:00,119.97,120.02,119.96,119.99,12467.0,116.742,116.7906,116.7322,116.7614,12467.0
2024-10-09 13:20:00,119.98,120.02,119.97,119.98,12931.0,116.7517,116.7906,116.742,116.7517,12931.0
2024-10-09 13:25:00,119.99,120.01,119.92,119.92,11662.0,116.7614,116.7809,116.6933,116.6933,11662.0
2024-10-09 13:30:00,119.91,119.91,119.85,119.88,16407.0,116.6836,116.6836,116.6252,116.6544,16407.0
2024-10-09 13:35:00,119.89,119.91,119.84,119.86,9833.0,116.6641,116.6836,116.6154,116.6349,9833.0
2024-10-09 13:40:00,119.87,119.92,119.83,119.83,10423.0,116.6446,116.6933,116.6057,116.6057,10423.0
2024-10-09 13:45:00,119.83,119.86,119.76,119.77,14981.0,116.6057,116.6349,116.5376,116.5473,14981.0
2024-10-09 13:50:00,119.76,119.81,119.65,119.68,13954.0,116.5376,116.5863,116.4306,116.4598,13954.0
2024-10-09 13:55:00,119.69,119.75,119.67,119.69,9283.0,116.4695,116.5279,116.45,116.4695,9283.0
2024-10-09 14:00:00,119.68,119.75,119.68,119.74,8193.0,116.4598,116.5279,116.4598,116.5181,8193.0
2024-10-09 14:05:00,119.75,119.85,119.75,119.76,30227.0,116.5279,116.6252,116.5279,116.5376,30227.0
2024-10-09 14:10:00,119.74,119.77,119.65,119.72,24935.0,116.5181,116.5473,116.4306,116.4987,24935.0
2024-10-09 14:15:00,119.72,119.8,119.72,119.79,11076.0,116.4987,116.5765,116.4987,116.5668,11076.0
2024-10-09 14:20:00,119.79,119.79,119.71,119.71,8110.0,116.5668,116.5668,116.4889,116.4889,8110.0
2024-10-09 14:25:00,119.71,119.75,119.64,119.66,31718.0,116.4889,116.5279,116.4208,116.4403,31718.0
2024-10-09 14:30:00,119.65,119.75,119.62,119.74,16760.0,116.4306,116.5279,116.4014,116.5181,16760.0
2024-10-09 14:35:00,119.75,119.9,119.75,119.9,7338.0,116.5279,116.6738,116.5279,116.6738,7338.0
2024-10-09 14:40:00,119.9,119.95,119.87,119.92,8828.0,116.6738,116.7225,116.6446,116.6933,8828.0
2024-10-09 14:45:00,119.92,120.04,119.9,120.02,12140.0,116.6933,116.8101,116.6738,116.7906,12140.0
2024-10-09 14:50:00,120.01,120.01,119.93,119.96,11349.0,116.7809,116.7809,116.703,116.7322,11349.0
2024-10-09 14:55:00,119.97,120.03,119.93,120.03,13001.0,116.742,116.8003,116.703,116.8003,13001.0
2024-10-09 15:00:00,120.02,120.02,119.87,119.91,15604.0,116.7906,116.7906,116.6446,116.6836,15604.0
2024-10-09 15:05:00,119.91,119.98,119.87,119.93,16793.0,116.6836,116.7517,116.6446,116.703,16793.0
2024-10-09 15:10:00,119.94,119.94,119.85,119.9,22881.0,116.7128,116.7128,116.6252,116.6738,22881.0
2024-10-09 15:15:00,119.89,119.92,119.86,119.9,28933.0,116.6641,116.6933,116.6349,116.6738,28933.0
2024-10-09 15:20:00,119.9,120.0,119.9,119.99,20890.0,116.6738,116.7711,116.6738,116.7614,20890.0
2024-10-09 15:25:00,119.98,120.07,119.96,120.03,17789.0,116.7517,116.8393,116.7322,116.8003,17789.0
2024-10-09 15:30:00,120.04,120.14,119.98,120.09,17770.0,116.8101,116.9074,116.7517,116.8587,17770.0
2024-10-09 15:35:00,120.09,120.09,119.97,119.97,19731.0,116.8587,116.8587,116.742,116.742,19731.0
2024-10-09 15:40:00,119.97,120.02,119.95,119.96,27467.0,116.742,116.7906,116.7225,116.7322,27467.0
2024-10-09 15:45:00,119.97,120.14,119.96,120.13,35850.0,116.742,116.9074,116.7322,116.8976,35850.0
2024-10-09 15:50:00,120.13,120.27,120.11,120.27,43982.0,116.8976,117.0339,116.8782,117.0339,43982.0
2024-10-09 15:55:00,120.26,120.27,120.11,120.14,155470.0,117.0241,117.0339,116.8782,116.9074,155470.0
2024-10-10 09:30:00,120.62,121.34,120.62,121.13,196734.0,117.3745,118.0751,117.3745,117.8707,196734.0
2024-10-10 09:35:00,121.09,121.28,120.77,120.82,50001.0,117.8318,118.0167,117.5204,117.5691,50001.0
2024-10-10 09:40:00,120.84,121.15,120.84,121.13,32069.0,117.5885,117.8902,117.5885,117.8707,32069.0
2024-10-10 09:45:00,121.15,121.55,121.15,121.55,39700.0,117.8902,118.2794,117.8902,118.2794,39700.0
2024-10-10 09:50:00,121.54,121.58,121.19,121.2,66030.0,118.2697,118.3086,117.9291,117.9389,66030.0
2024-10-10 09:55:00,121.19,121.23,120.81,120.84,23509.0,117.9291,117.968,117.5593,117.5885,23509.0
2024-10-10 10:00:00,120.88,121.01,120.81,120.98,21561.0,117.6275,117.754,117.5593,117.7248,21561.0
2024-10-10 10:05:00,121.0,121.23,120.95,121.15,16913.0,117.7442,117.968,117.6956,117.8902,16913.0
2024-10-10 10:10:00,121.14,121.15,121.0,121.02,14450.0,117.8805,117.8902,117.7442,117.7637,14450.0
2024-10-10 10:15:00,121.02,121.12,120.98,121.08,27222.0,117.7637,117.861,117.7248,117.8221,27222.0
2024-10-10 10:20:00,121.06,121.24,121.04,121.17,33966.0,117.8026,117.9778,117.7832,117.9097,33966.0
2024-10-10 10:25:00,121.16,121.16,120.8,120.82,79315.0,117.8999,117.8999,117.5496,117.5691,79315.0
2024-10-10 10:30:00,120.81,120.89,120.75,120.89,16354.0,117.5593,117.6372,117.501,117.6372,16354.0
2024-10-10 10:35:00,120.88,121.08,120.84,120.99,20939.0,117.6275,117.8221,117.5885,117.7345,20939.0
2024-10-10 10:40:00,120.99,121.05,120.95,121.01,17385.0,117.7345,117.7929,117.6956,117.754,17385.0
2024-10-10 10:45:00,121.0,121.03,120.9,120.92,22875.0,117.7442,117.7734,117.6469,117.6664,22875.0
2024-10-10 10:50:00,120.93,121.05,120.9,120.95,22964.0,117.6761,117.7929,117.6469,117.6956,22964.0
2024-10-10 10:55:00,120.95,120.95,120.69,120.86,40821.0,117.6956,117.6956,117.4426,117.608,40821.0
2024-10-10 11:00:00,120.86,120.94,120.83,120.84,12631.0,117.608,117.6859,117.5788,117.5885,12631.0
2024-10-10 11:05:00,120.85,120.94,120.8,120.93,33741.0,117.5983,117.6859,117.5496,117.6761,33741.0
2024-10-10 11:10:00,120.93,121.0,120.89,120.98,11925.0,117.6761,117.7442,117.6372,117.7248,11925.0
2024-10-10 11:15:00,120.98,121.02,120.85,120.88,13562.0,117.7248,117.7637,117.5983,117.6275,13562.0
2024-10-10 11:20:00,120.88,120.88,120.75,120.77,6685.0,117.6275,117.6275,117.501,117.5204,6685.0
2024-10-10 11:25:00,120.76,120.8,120.69,120.78,14954.0,117.5107,117.5496,117.4426,117.5302,14954.0
2024-10-10 11:30:00,120.79,120.79,120.69,120.74,11926.0,117.5399,117.5399,117.4426,117.4912,11926.0
2024-10-10 11:35:00,120.73,120.75,120.63,120.67,32314.0,117.4815,117.501,117.3842,117.4231,32314.0
2024-10-10 11:40:00,120.67,120.72,120.57,120.62,11175.0,117.4231,117.4718,117.3258,117.3745,11175.0
2024-10-10 11:45:00,120.62,120.66,120.59,120.61,21635.0,117.3745,117.4134,117.3453,117.3647,21635.0
2024-10-10 11:50:00,120.61,120.62,120.49,120.52,19087.0,117.3647,117.3745,117.248,117.2772,19087.0
2024-10-10 11:55:00,120.52,120.53,120.41,120.42,21804.0,117.2772,117.2869,117.1701,117.1798,21804.0
2024-10-10 12:00:00,120.41,120.41,120.25,120.27,7802.0,117.1701,117.1701,117.0144,117.0339,7802.0
2024-10-10 12:05:00,120.28,120.33,120.26,120.33,9473.0,117.0436,117.0923,117.0241,117.0923,9473.0
2024-10-10 12:10:00,120.34,120.41,120.34,120.41,6070.0,117.102,117.1701,117.102,117.1701,6070.0
2024-10-10 12:15:00,120.4,120.4,120.22,120.26,8420.0,117.1604,117.1604,116.9852,117.0241,8420.0
2024-10-10 12:20:00,120.24,120.27,120.18,120.2,5217.0,117.0047,117.0339,116.9463,116.9658,5217.0
2024-10-10 12:25:00,120.2,120.25,120.18,120.22,7974.0,116.9658,117.0144,116.9463,116.9852,7974.0
2024-10-10 12:30:00,120.2,120.27,120.09,120.12,9851.0,116.9658,117.0339,116.8587,116.8879,9851.0
2024-10-10 12:35:00,120.14,120.15,120.09,120.12,6067.0,116.9074,116.9171,116.8587,116.8879,6067.0
2024-10-10 12:40:00,120.13,120.13,119.91,119.93,14189.0,116.8976,116.8976,116.6836,116.703,14189.0
2024-10-10 12:45:00,119.94,120.03,119.93,120.02,10838.0,116.7128,116.8003,116.703,116.7906,10838.0
2024-10-10 12:50:00,120.03,120.05,120.0,120.04,6108.0,116.8003,116.8198,116.7711,116.8101,6108.0
2024-10-10 12:55:00,120.04,120.08,119.96,119.96,8760.0,116.8101,116.849,116.7322,116.7322,8760.0
2024-10-10 13:00:00,119.96,119.96,119.8,119.84,3826.0,116.7322,116.7322,116.5765,116.6154,3826.0
2024-10-10 13:05:00,119.84,119.97,119.83,119.91,21311.0,116.6154,116.742,116.6057,116.6836,21311.0
2024-10-10 13:10:00,119.88,120.03,119.88,119.99,4821.0,116.6544,116.8003,116.6544,116.7614,4821.0
2024-10-10 13:15:00,120.01,120.01,119.96,120.0,10189.0,116.7809,116.7809,116.7322,116.7711,10189.0
2024-10-10 13:20:00,120.03,120.05,120.0,120.01,22802.0,116.8003,116.8198,116.7711,116.7809,22802.0
2024-10-10 13:25:00,120.02,120.04,119.96,119.99,4593.0,116.7906,116.8101,116.7322,116.7614,4593.0
2024-10-10 13:30:00,120.01,120.1,119.99,120.0,8756.0,116.7809,116.8685,116.7614,116.7711,8756.0
2024-10-10 13:35:00,120.01,120.06,119.98,120.0,9172.0,116.7809,116.8295,116.7517,116.7711,9172.0
2024-10-10 13:40:00,120.0,120.05,119.99,120.03,4666.0,116.7711,116.8198,116.7614,116.8003,4666.0
2024-10-10 13:45:00,120.03,120.13,120.02,120.09,7818.0,116.8003,116.8976,116.7906,116.8587,7818.0
2024-10-10 13:50:00,120.09,120.09,119.95,120.0,4955.0,116.8587,116.8587,116.7225,116.7711,4955.0
2024-10-10 13:55:00,119.98,120.09,119.97,120.08,11750.0,116.7517,116.8587,116.742,116.849,11750.0
2024-10-10 14:00:00,120.08,120.08,119.95,120.0,6659.0,116.849,116.849,116.7225,116.7711,6659.0
2024-10-10 14:05:00,120.01,120.03,119.97,120.02,9744.0,116.7809,116.8003,116.742,116.7906,9744.0
2024-10-10 14:10:00,120.03,120.07,120.02,120.02,9492.0,116.8003,116.8393,116.7906,116.7906,9492.0
2024-10-10 14:15:00,120.02,120.07,120.01,120.06,10371.0,116.7906,116.8393,116.7809,116.8295,10371.0
2024-10-10 14:20:00,120.07,120.1,120.04,120.08,31024.0,116.8393,116.8685,116.8101,116.849,31024.0
2024-10-10 14:25:00,120.08,120.08,119.95,119.95,12514.0,116.849,116.849,116.7225,116.7225,12514.0
2024-10-10 14:30:00,119.93,119.93,119.86,119.87,13319.0,116.703,116.703,116.6349,116.6446,13319.0
2024-10-10 14:35:00,119.86,119.93,119.84,119.9,39410.0,116.6349,116.703,116.6154,116.6738,39410.0
2024-10-10 14:40:00,119.89,119.89,119.75,119.77,8631.0,116.6641,116.6641,116.5279,116.5473,8631.0
2024-10-10 14:45:00,119.77,119.85,119.75,119.83,8377.0,116.5473,116.6252,116.5279,116.6057,8377.0
2024-10-10 14:50:00,119.81,119.84,119.66,119.66,5611.0,116.5863,116.6154,116.4403,116.4403,5611.0
2024-10-10 14:55:00,119.67,119.72,119.67,119.71,9247.0,116.45,116.4987,116.45,116.4889,9247.0
2024-10-10 15:00:00,119.7,119.71,119.63,119.63,8027.0,116.4792,116.4889,116.4111,116.4111,8027.0
2024-10-10 15:05:00,119.61,119.63,119.5,119.56,17751.0,116.3916,116.4111,116.2846,116.343,17751.0
2024-10-10 15:10:00,119.55,119.56,119.48,119.5,18314.0,116.3333,116.343,116.2651,116.2846,18314.0
2024-10-10 15:15:00,119.5,119.6,119.49,119.6,12611.0,116.2846,116.3819,116.2749,116.3819,12611.0
2024-10-10 15:20:00,119.6,119.61,119.56,119.58,14104.0,116.3819,116.3916,116.343,116.3624,14104.0
2024-10-10 15:25:00,119.57,119.57,119.42,119.43,24333.0,116.3527,116.3527,116.2067,116.2165,24333.0
2024-10-10 15:30:00,119.44,119.53,119.44,119.53,21671.0,116.2262,116.3138,116.2262,116.3138,21671.0
2024-10-10 15:35:00,119.54,119.56,119.5,119.52,16489.0,116.3235,116.343,116.2846,116.3041,16489.0
2024-10-10 15:40:00,119.53,119.54,119.35,119.38,71165.0,116.3138,116.3235,116.1386,116.1678,71165.0
2024-10-10 15:45:00,119.39,119.4,119.15,119.16,76479.0,116.1776,116.1873,115.944,115.9537,76479.0
2024-10-10 15:50:00,119.17,119.49,119.12,119.41,115348.0,115.9635,116.2749,115.9148,116.197,115348.0
2024-10-10 15:55:00,119.42,119.44,119.25,119.38,303129.0,116.2067,116.2262,116.0413,116.1678,303129.0
2024-10-11 09:30:00,119.65,119.83,119.5,119.66,45710.0,116.4306,116.6057,116.2846,116.4403,45710.0
2024-10-11 09:35:00,119.71,119.82,119.36,119.48,10053.0,116.4889,116.596,116.1484,116.2651,10053.0
2024-10-11 09:40:00,119.56,119.6,119.16,119.27,11408.0,116.343,116.3819,115.9537,116.0608,11408.0
2024-10-11 09:45:00,119.27,119.43,119.22,119.3,18755.0,116.0608,116.2165,116.0121,116.09,18755.0
2024-10-11 09:50:00,119.32,119.33,119.03,119.04,17554.0,116.1094,116.1192,115.8272,115.837,17554.0
2024-10-11 09:55:00,119.05,119.12,119.03,119.05,7131.0,115.8467,115.9148,115.8272,115.8467,7131.0
2024-10-11 10:00:00,119.06,119.34,119.06,119.27,13073.0,115.8564,116.1289,115.8564,116.0608,13073.0
2024-10-11 10:05:00,119.28,119.41,119.25,119.28,6849.0,116.0705,116.197,116.0413,116.0705,6849.0
2024-10-11 10:10:00,119.34,119.41,119.27,119.36,20053.0,116.1289,116.197,116.0608,116.1484,20053.0
2024-10-11 10:15:00,119.38,119.55,119.38,119.52,12096.0,116.1678,116.3333,116.1678,116.3041,12096.0
2024-10-11 10:20:00,119.51,119.58,119.5,119.55,11634.0,116.2943,116.3624,116.2846,116.3333,11634.0
2024-10-11 10:25:00,119.55,119.68,119.55,119.68,7315.0,116.3333,116.4598,116.3333,116.4598,7315.0
2024-10-11 10:30:00,119.68,119.68,119.54,119.6,13876.0,116.4598,116.4598,116.3235,116.3819,13876.0
2024-10-11 10:35:00,119.61,119.61,119.36,119.39,14541.0,116.3916,116.3916,116.1484,116.1776,14541.0
2024-10-11 10:40:00,119.39,119.53,119.36,119.44,9304.0,116.1776,116.3138,116.1484,116.2262,9304.0
2024-10-11 10:45:00,119.45,119.54,119.45,119.5,10947.0,116.2359,116.3235,116.2359,116.2846,10947.0
2024-10-11 10:50:00,119.5,119.51,119.41,119.41,21906.0,116.2846,116.2943,116.197,116.197,21906.0
2024-10-11 10:55:00,119.4,119.45,119.37,119.38,15949.0,116.1873,116.2359,116.1581,116.1678,15949.0
2024-10-11 11:00:00,119.39,119.45,119.38,119.42,6774.0,116.1776,116.2359,116.1678,116.2067,6774.0
2024-10-11 11:05:00,119.42,119.43,119.31,119.42,10321.0,116.2067,116.2165,116.0997,116.2067,10321.0
2024-10-11 11:10:00,119.41,119.53,119.41,119.52,8526.0,116.197,116.3138,116.197,116.3041,8526.0
2024-10-11 11:15:00,119.5,119.58,119.5,119.54,7923.0,116.2846,116.3624,116.2846,116.3235,7923.0
2024-10-11 11:20:00,119.52,119.54,119.43,119.48,12874.0,116.3041,116.3235,116.2165,116.2651,12874.0
2024-10-11 11:25:00,119.48,119.51,119.4,119.4,14801.0,116.2651,116.2943,116.1873,116.1873,14801.0
2024-10-11 11:30:00,119.4,119.55,119.34,119.51,9188.0,116.1873,116.3333,116.1289,116.2943,9188.0
2024-10-11 11:35:00,119.52,119.59,119.51,119.58,16566.0,116.3041,116.3722,116.2943,116.3624,16566.0
2024-10-11 11:40:00,119.55,119.58,119.48,119.53,8335.0,116.3333,116.3624,116.2651,116.3138,8335.0
2024-10-11 11:45:00,119.55,119.57,119.41,119.41,5667.0,116.3333,116.3527,116.197,116.197,5667.0
2024-10-11 11:50:00,119.4,119.41,119.31,119.34,9218.0,116.1873,116.197,116.0997,116.1289,9218.0
2024-10-11 11:55:00,119.33,119.38,119.3,119.33,12431.0,116.1192,116.1678,116.09,116.1192,12431.0
2024-10-11 12:00:00,119.34,119.38,119.28,119.31,16808.0,116.1289,116.1678,116.0705,116.0997,16808.0
2024-10-11 12:05:00,119.3,119.31,119.13,119.14,9819.0,116.09,116.0997,115.9246,115.9343,9819.0
2024-10-11 12:10:00,119.15,119.17,119.07,119.11,22664.0,115.944,115.9635,115.8662,115.9051,22664.0
2024-10-11 12:15:00,119.11,119.13,119.09,119.11,7338.0,115.9051,115.9246,115.8856,115.9051,7338.0
2024-10-11 12:20:00,119.11,119.24,119.1,119.23,6079.0,115.9051,116.0316,115.8954,116.0219,6079.0
2024-10-11 12:25:00,119.23,119.26,119.14,119.19,7132.0,116.0219,116.0511,115.9343,115.9829,7132.0
2024-10-11 12:30:00,119.2,119.3,119.18,119.28,5763.0,115.9927,116.09,115.9732,116.0705,5763.0
2024-10-11 12:35:00,119.29,119.3,119.22,119.23,4777.0,116.0802,116.09,116.0121,116.0219,4777.0
2024-10-11 12:40:00,119.24,119.31,119.23,119.31,6781.0,116.0316,116.0997,116.0219,116.0997,6781.0
2024-10-11 12:45:00,119.29,119.39,119.27,119.37,11861.0,116.0802,116.1776,116.0608,116.1581,11861.0
2024-10-11 12:50:00,119.38,119.43,119.34,119.35,6966.0,116.1678,116.2165,116.1289,116.1386,6966.0
2024-10-11 12:55:00,119.33,119.42,119.32,119.41,9346.0,116.1192,116.2067,116.1094,116.197,9346.0
2024-10-11 13:00:00,119.41,119.47,119.38,119.38,5266.0,116.197,116.2554,116.1678,116.1678,5266.0
2024-10-11 13:05:00,119.39,119.44,119.35,119.36,5302.0,116.1776,116.2262,116.1386,116.1484,5302.0
2024-10-11 13:10:00,119.36,119.5,119.36,119.49,4414.0,116.1484,116.2846,116.1484,116.2749,4414.0
2024-10-11 13:15:00,119.48,119.48,119.42,119.45,6675.0,116.2651,116.2651,116.2067,116.2359,6675.0
2024-10-11 13:20:00,119.46,119.49,119.4,119.42,5109.0,116.2457,116.2749,116.1873,116.2067,5109.0
2024-10-11 13:25:00,119.43,119.46,119.39,119.4,5236.0,116.2165,116.2457,116.1776,116.1873,5236.0
2024-10-11 13:30:00,119.42,119.47,119.4,119.4,5881.0,116.2067,116.2554,116.1873,116.1873,5881.0
2024-10-11 13:35:00,119.41,119.51,119.4,119.51,9488.0,116.197,116.2943,116.1873,116.2943,9488.0
2024-10-11 13:40:00,119.52,119.6,119.49,119.59,9598.0,116.3041,116.3819,116.2749,116.3722,9598.0
2024-10-11 13:45:00,119.59,119.61,119.54,119.54,9525.0,116.3722,116.3916,116.3235,116.3235,9525.0
2024-10-11 13:50:00,119.54,119.6,119.54,119.58,8042.0,116.3235,116.3819,116.3235,116.3624,8042.0
2024-10-11 13:55:00,119.54,119.57,119.53,119.54,4317.0,116.3235,116.3527,116.3138,116.3235,4317.0
2024-10-11 14:00:00,119.5,119.57,119.49,119.55,11122.0,116.2846,116.3527,116.2749,116.3333,11122.0
2024-10-11 14:05:00,119.53,119.64,119.53,119.6,8407.0,116.3138,116.4208,116.3138,116.3819,8407.0
2024-10-11 14:10:00,119.6,119.64,119.6,119.64,7863.0,116.3819,116.4208,116.3819,116.4208,7863.0
2024-10-11 14:15:00,119.66,119.68,119.63,119.66,5666.0,116.4403,116.4598,116.4111,116.4403,5666.0
2024-10-11 14:20:00,119.68,119.7,119.59,119.65,15263.0,116.4598,116.4792,116.3722,116.4306,15263.0
2024-10-11 14:25:00,119.64,119.7,119.64,119.68,10199.0,116.4208,116.4792,116.4208,116.4598,10199.0
2024-10-11 14:30:00,119.68,119.78,119.68,119.71,16015.0,116.4598,116.5571,116.4598,116.4889,16015.0
2024-10-11 14:35:00,119.7,119.73,119.69,119.7,11915.0,116.4792,116.5084,116.4695,116.4792,11915.0
2024-10-11 14:40:00,119.69,119.74,119.68,119.7,12972.0,116.4695,116.5181,116.4598,116.4792,12972.0
2024-10-11 14:45:00,119.7,119.78,119.7,119.75,9318.0,116.4792,116.5571,116.4792,116.5279,9318.0
2024-10-11 14:50:00,119.74,119.77,119.73,119.74,6949.0,116.5181,116.5473,116.5084,116.5181,6949.0
2024-10-11 14:55:00,119.78,119.82,119.74,119.75,8485.0,116.5571,116.596,116.5181,116.5279,8485.0
2024-10-11 15:00:00,119.75,119.81,119.73,119.76,6596.0,116.5279,116.5863,116.5084,116.5376,6596.0
2024-10-11 15:05:00,119.77,119.82,119.72,119.77,11251.0,116.5473,116.596,116.4987,116.5473,11251.0
2024-10-11 15:10:00,119.78,119.88,119.77,119.88,11526.0,116.5571,116.6544,116.5473,116.6544,11526.0
2024-10-11 15:15:00,119.89,119.91,119.86,119.88,6502.0,116.6641,116.6836,116.6349,116.6544,6502.0
2024-10-11 15:20:00,119.88,119.93,119.87,119.92,14628.0,116.6544,116.703,116.6446,116.6933,14628.0
2024-10-11 15:25:00,119.93,119.94,119.85,119.87,9161.0,116.703,116.7128,116.6252,116.6446,9161.0
2024-10-11 15:30:00,119.86,119.88,119.8,119.85,22244.0,116.6349,116.6544,116.5765,116.6252,22244.0
2024-10-11 15:35:00,119.85,119.87,119.77,119.77,17689.0,116.6252,116.6446,116.5473,116.5473,17689.0
2024-10-11 15:40:00,119.77,119.81,119.75,119.76,11735.0,116.5473,116.5863,116.5279,116.5376,11735.0
2024-10-11 15:45:00,119.76,119.82,119.71,119.8,28316.0,116.5376,116.596,116.4889,116.5765,28316.0
2024-10-11 15:50:00,119.81,120.0,119.8,119.96,57545.0,116.5863,116.7711,116.5765,116.7322,57545.0
2024-10-11 15:55:00,119.97,120.17,119.91,120.14,219928.0,116.742,116.9366,116.6836,116.9074,219928.0
2024-10-14 09:30:00,120.01,120.05,119.59,119.62,44874.0,116.7809,116.8198,116.3722,116.4014,44874.0
2024-10-14 09:35:00,119.62,119.85,119.58,119.73,12344.0,116.4014,116.6252,116.3624,116.5084,12344.0
2024-10-14 09:40:00,119.7,119.76,119.62,119.7,9921.0,116.4792,116.5376,116.4014,116.4792,9921.0
2024-10-14 09:45:00,119.69,119.78,119.61,119.76,11375.0,116.4695,116.5571,116.3916,116.5376,11375.0
2024-10-14 09:50:00,119.73,119.78,119.61,119.78,17115.0,116.5084,116.5571,116.3916,116.5571,17115.0
2024-10-14 09:55:00,119.78,119.87,119.74,119.81,5749.0,116.5571,116.6446,116.5181,116.5863,5749.0
2024-10-14 10:00:00,119.85,119.92,119.77,119.83,11279.0,116.6252,116.6933,116.5473,116.6057,11279.0
2024-10-14 10:05:00,119.87,119.9,119.81,119.83,7497.0,116.6446,116.6738,116.5863,116.6057,7497.0
2024-10-14 10:10:00,119.84,120.05,119.84,120.01,35839.0,116.6154,116.8198,116.6154,116.7809,35839.0
2024-10-14 10:15:00,120.04,120.3,120.04,120.3,14017.0,116.8101,117.0631,116.8101,117.0631,14017.0
2024-10-14 10:20:00,120.31,120.39,120.25,120.33,6170.0,117.0728,117.1506,117.0144,117.0923,6170.0
2024-10-14 10:25:00,120.33,120.35,120.11,120.11,39679.0,117.0923,117.1117,116.8782,116.8782,39679.0
2024-10-14 10:30:00,120.13,120.14,120.02,120.06,24558.0,116.8976,116.9074,116.7906,116.8295,24558.0
2024-10-14 10:35:00,120.06,120.06,119.9,120.03,7206.0,116.8295,116.8295,116.6738,116.8003,7206.0
2024-10-14 10:40:00,120.02,120.04,119.97,119.98,11058.0,116.7906,116.8101,116.742,116.7517,11058.0
2024-10-14 10:45:00,119.97,120.02,119.93,119.99,9045.0,116.742,116.7906,116.703,116.7614,9045.0
2024-10-14 10:50:00,119.98,120.15,119.97,120.06,41502.0,116.7517,116.9171,116.742,116.8295,41502.0
2024-10-14 10:55:00,120.04,120.11,119.99,120.06,15393.0,116.8101,116.8782,116.7614,116.8295,15393.0
2024-10-14 11:00:00,120.06,120.16,119.96,120.0,20986.0,116.8295,116.9268,116.7322,116.7711,20986.0
2024-10-14 11:05:00,119.99,120.06,119.95,119.98,11294.0,116.7614,116.8295,116.7225,116.7517,11294.0
2024-10-14 11:10:00,119.98,120.07,119.96,120.02,9964.0,116.7517,116.8393,116.7322,116.7906,9964.0
2024-10-14 11:15:00,120.04,120.07,119.99,120.05,14200.0,116.8101,116.8393,116.7614,116.8198,14200.0
2024-10-14 11:20:00,120.06,120.07,119.97,120.0,15082.0,116.8295,116.8393,116.742,116.7711,15082.0
2024-10-14 11:25:00,120.0,120.09,119.97,120.01,13973.0,116.7711,116.8587,116.742,116.7809,13973.0
2024-10-14 11:30:00,120.01,120.08,119.93,119.99,11543.0,116.7809,116.849,116.703,116.7614,11543.0
2024-10-14 11:35:00,120.0,120.13,120.0,120.04,9167.0,116.7711,116.8976,116.7711,116.8101,9167.0
2024-10-14 11:40:00,120.05,120.09,119.99,120.08,11455.0,116.8198,116.8587,116.7614,116.849,11455.0
2024-10-14 11:45:00,120.08,120.09,119.99,120.0,7491.0,116.849,116.8587,116.7614,116.7711,7491.0
2024-10-14 11:50:00,120.02,120.02,119.96,120.01,7925.0,116.7906,116.7906,116.7322,116.7809,7925.0
2024-10-14 11:55:00,120.01,120.03,119.96,120.01,3936.0,116.7809,116.8003,116.7322,116.7809,3936.0
2024-10-14 12:00:00,120.02,120.16,120.02,120.13,6843.0,116.7906,116.9268,116.7906,116.8976,6843.0
2024-10-14 12:05:00,120.12,120.13,120.02,120.02,9618.0,116.8879,116.8976,116.7906,116.7906,9618.0
2024-10-14 12:10:00,120.02,120.02,119.96,119.99,8196.0,116.7906,116.7906,116.7322,116.7614,8196.0
2024-10-14 12:15:00,119.99,120.05,119.87,119.88,11867.0,116.7614,116.8198,116.6446,116.6544,11867.0
2024-10-14 12:20:00,119.89,119.97,119.88,119.9,6911.0,116.6641,116.742,116.6544,116.6738,6911.0
2024-10-14 12:25:00,119.89,119.95,119.88,119.89,6053.0,116.6641,116.7225,116.6544,116.6641,6053.0
2024-10-14 12:30:00,119.88,119.95,119.87,119.94,15381.0,116.6544,116.7225,116.6446,116.7128,15381.0
2024-10-14 12:35:00,119.94,119.98,119.92,119.95,5188.0,116.7128,116.7517,116.6933,116.7225,5188.0
2024-10-14 12:40:00,119.95,119.98,119.94,119.96,5565.0,116.7225,116.7517,116.7128,116.7322,5565.0
2024-10-14 12:45:00,119.96,119.98,119.91,119.93,3599.0,116.7322,116.7517,116.6836,116.703,3599.0
2024-10-14 12:50:00,119.93,119.98,119.92,119.97,3302.0,116.703,116.7517,116.6933,116.742,3302.0
2024-10-14 12:55:00,119.95,119.99,119.93,119.98,3823.0,116.7225,116.7614,116.703,116.7517,3823.0
2024-10-14 13:00:00,119.98,120.02,119.96,120.01,4028.0,116.7517,116.7906,116.7322,116.7809,4028.0
2024-10-14 13:05:00,120.01,120.03,119.87,119.87,4032.0,116.7809,116.8003,116.6446,116.6446,4032.0
2024-10-14 13:10:00,119.87,119.93,119.87,119.89,2730.0,116.6446,116.703,116.6446,116.6641,2730.0
2024-10-14 13:15:00,119.88,119.9,119.82,119.87,5553.0,116.6544,116.6738,116.596,116.6446,5553.0
2024-10-14 13:20:00,119.87,119.89,119.83,119.84,7131.0,116.6446,116.6641,116.6057,116.6154,7131.0
2024-10-14 13:25:00,119.81,119.89,119.8,119.89,3999.0,116.5863,116.6641,116.5765,116.6641,3999.0
2024-10-14 13:30:00,119.89,119.91,119.88,119.9,2572.0,116.6641,116.6836,116.6544,116.6738,2572.0
2024-10-14 13:35:00,119.89,119.9,119.8,119.8,6111.0,116.6641,116.6738,116.5765,116.5765,6111.0
2024-10-14 13:40:00,119.8,119.83,119.76,119.79,4034.0,116.5765,116.6057,116.5376,116.5668,4034.0
2024-10-14 13:45:00,119.78,119.83,119.78,119.79,5035.0,116.5571,116.6057,116.5571,116.5668,5035.0
2024-10-14 13:50:00,119.78,119.84,119.78,119.8,8076.0,116.5571,116.6154,116.5571,116.5765,8076.0
2024-10-14 13:55:00,119.81,119.82,119.76,119.77,6163.0,116.5863,116.596,116.5376,116.5473,6163.0
2024-10-14 14:00:00,119.76,119.86,119.75,119.85,8403.0,116.5376,116.6349,116.5279,116.6252,8403.0
2024-10-14 14:05:00,119.86,119.92,119.84,119.89,4864.0,116.6349,116.6933,116.6154,116.6641,4864.0
2024-10-14 14:10:00,119.91,119.92,119.87,119.89,10303.0,116.6836,116.6933,116.6446,116.6641,10303.0
2024-10-14 14:15:00,119.89,119.93,119.89,119.93,14744.0,116.6641,116.703,116.6641,116.703,14744.0
2024-10-14 14:20:00,119.93,120.0,119.92,119.99,8676.0,116.703,116.7711,116.6933,116.7614,8676.0
2024-10-14 14:25:00,119.99,119.99,119.92,119.97,9725.0,116.7614,116.7614,116.6933,116.742,9725.0
2024-10-14 14:30:00,119.96,120.06,119.95,120.04,8703.0,116.7322,116.8295,116.7225,116.8101,8703.0
2024-10-14 14:35:00,120.04,120.07,120.01,120.03,17159.0,116.8101,116.8393,116.7809,116.8003,17159.0
2024-10-14 14:40:00,120.04,120.06,120.01,120.01,10795.0,116.8101,116.8295,116.7809,116.7809,10795.0
2024-10-14 14:45:00,120.01,120.06,120.01,120.03,8223.0,116.7809,116.8295,116.7809,116.8003,8223.0
2024-10-14 14:50:00,120.04,120.08,120.04,120.07,6786.0,116.8101,116.849,116.8101,116.8393,6786.0
2024-10-14 14:55:00,120.08,120.11,120.02,120.09,59206.0,116.849,116.8782,116.7906,116.8587,59206.0
2024-10-14 15:00:00,120.08,120.18,120.07,120.15,10296.0,116.849,116.9463,116.8393,116.9171,10296.0
2024-10-14 15:05:00,120.18,120.18,120.05,120.05,7617.0,116.9463,116.9463,116.8198,116.8198,7617.0
2024-10-14 15:10:00,120.06,120.08,120.01,120.04,4962.0,116.8295,116.849,116.7809,116.8101,4962.0
2024-10-14 15:15:00,120.04,120.09,120.02,120.02,13470.0,116.8101,116.8587,116.7906,116.7906,13470.0
2024-10-14 15:20:00,120.04,120.1,120.03,120.03,14508.0,116.8101,116.8685,116.8003,116.8003,14508.0
2024-10-14 15:25:00,120.03,120.04,120.0,120.01,9177.0,116.8003,116.8101,116.7711,116.7809,9177.0
2024-10-14 15:30:00,120.0,120.06,120.0,120.03,8486.0,116.7711,116.8295,116.7711,116.8003,8486.0
2024-10-14 15:35:00,120.02,120.11,120.01,120.06,20134.0,116.7906,116.8782,116.7809,116.8295,20134.0
2024-10-14 15:40:00,120.06,120.13,120.04,120.06,16365.0,116.8295,116.8976,116.8101,116.8295,16365.0
2024-10-14 15:45:00,120.03,120.16,119.98,120.12,40478.0,116.8003,116.9268,116.7517,116.8879,40478.0
2024-10-14 15:50:00,120.12,120.15,120.05,120.11,64455.0,116.8879,116.9171,116.8198,116.8782,64455.0
2024-10-14 15:55:00,120.12,120.26,120.04,120.08,259162.0,116.8879,117.0241,116.8101,116.849,259162.0
2024-10-15 09:30:00,120.28,120.65,120.21,120.51,68818.0,117.0436,117.4037,116.9755,117.2674,68818.0
2024-10-15 09:35:00,120.51,120.51,120.09,120.3,27382.0,117.2674,117.2674,116.8587,117.0631,27382.0
2024-10-15 09:40:00,120.3,120.34,120.17,120.26,14467.0,117.0631,117.102,116.9366,117.0241,14467.0
2024-10-15 09:45:00,120.26,120.41,120.21,120.26,24387.0,117.0241,117.1701,116.9755,117.0241,24387.0
2024-10-15 09:50:00,120.27,120.38,120.2,120.21,22418.0,117.0339,117.1409,116.9658,116.9755,22418.0
2024-10-15 09:55:00,120.22,120.22,120.03,120.17,14615.0,116.9852,116.9852,116.8003,116.9366,14615.0
2024-10-15 10:00:00,120.18,120.31,120.09,120.1,12063.0,116.9463,117.0728,116.8587,116.8685,12063.0
2024-10-15 10:05:00,120.07,120.19,120.04,120.1,16703.0,116.8393,116.956,116.8101,116.8685,16703.0
2024-10-15 10:10:00,120.1,120.38,120.09,120.38,23538.0,116.8685,117.1409,116.8587,117.1409,23538.0
2024-10-15 10:15:00,120.39,120.61,120.38,120.59,34486.0,117.1506,117.3647,117.1409,117.3453,34486.0
2024-10-15 10:20:00,120.58,120.73,120.55,120.63,26895.0,117.3355,117.4815,117.3063,117.3842,26895.0
2024-10-15 10:25:00,120.63,120.73,120.42,120.72,47219.0,117.3842,117.4815,117.1798,117.4718,47219.0
2024-10-15 10:30:00,120.7,120.98,120.68,120.89,42972.0,117.4523,117.7248,117.4328,117.6372,42972.0
2024-10-15 10:35:00,120.89,121.23,120.88,121.23,67441.0,117.6372,117.968,117.6275,117.968,67441.0
2024-10-15 10:40:00,121.24,121.32,120.8,120.94,29923.0,117.9778,118.0556,117.5496,117.6859,29923.0
2024-10-15 10:45:00,120.97,120.98,120.71,120.71,14698.0,117.715,117.7248,117.462,117.462,14698.0
2024-10-15 10:50:00,120.71,120.73,120.6,120.6,34891.0,117.462,117.4815,117.355,117.355,34891.0
2024-10-15 10:55:00,120.64,120.66,120.53,120.58,17581.0,117.3939,117.4134,117.2869,117.3355,17581.0
2024-10-15 11:00:00,120.56,120.76,120.54,120.73,18893.0,117.3161,117.5107,117.2966,117.4815,18893.0
2024-10-15 11:05:00,120.72,120.88,120.71,120.83,13450.0,117.4718,117.6275,117.462,117.5788,13450.0
2024-10-15 11:10:00,120.87,120.92,120.56,120.6,12085.0,117.6177,117.6664,117.3161,117.355,12085.0
2024-10-15 11:15:00,120.6,120.6,120.47,120.55,17642.0,117.355,117.355,117.2285,117.3063,17642.0
2024-10-15 11:20:00,120.56,120.63,120.49,120.58,30600.0,117.3161,117.3842,117.248,117.3355,30600.0
2024-10-15 11:25:00,120.58,120.67,120.49,120.64,18464.0,117.3355,117.4231,117.248,117.3939,18464.0
2024-10-15 11:30:00,120.64,120.67,120.3,120.37,26603.0,117.3939,117.4231,117.0631,117.1312,26603.0
2024-10-15 11:35:00,120.36,120.53,120.35,120.52,20192.0,117.1215,117.2869,117.1117,117.2772,20192.0
2024-10-15 11:40:00,120.52,120.64,120.45,120.56,28963.0,117.2772,117.3939,117.209,117.3161,28963.0
2024-10-15 11:45:00,120.56,120.6,120.46,120.55,12657.0,117.3161,117.355,117.2188,117.3063,12657.0
2024-10-15 11:50:00,120.53,120.6,120.49,120.57,15672.0,117.2869,117.355,117.248,117.3258,15672.0
2024-10-15 11:55:00,120.58,120.71,120.54,120.65,24572.0,117.3355,117.462,117.2966,117.4037,24572.0
2024-10-15 12:00:00,120.65,120.8,120.61,120.7,17281.0,117.4037,117.5496,117.3647,117.4523,17281.0
2024-10-15 12:05:00,120.72,120.79,120.64,120.69,15084.0,117.4718,117.5399,117.3939,117.4426,15084.0
2024-10-15 12:10:00,120.68,120.72,120.6,120.61,12167.0,117.4328,117.4718,117.355,117.3647,12167.0
2024-10-15 12:15:00,120.64,120.7,120.61,120.68,17758.0,117.3939,117.4523,117.3647,117.4328,17758.0
2024-10-15 12:20:00,120.69,120.72,120.66,120.7,10140.0,117.4426,117.4718,117.4134,117.4523,10140.0
2024-10-15 12:25:00,120.7,120.74,120.68,120.71,6783.0,117.4523,117.4912,117.4328,117.462,6783.0
2024-10-15 12:30:00,120.7,120.7,120.62,120.62,8585.0,117.4523,117.4523,117.3745,117.3745,8585.0
2024-10-15 12:35:00,120.61,120.61,120.52,120.55,5843.0,117.3647,117.3647,117.2772,117.3063,5843.0
2024-10-15 12:40:00,120.55,120.58,120.48,120.52,20566.0,117.3063,117.3355,117.2382,117.2772,20566.0
2024-10-15 12:45:00,120.51,120.54,120.43,120.51,18565.0,117.2674,117.2966,117.1896,117.2674,18565.0
2024-10-15 12:50:00,120.5,120.59,120.49,120.57,12770.0,117.2577,117.3453,117.248,117.3258,12770.0
2024-10-15 12:55:00,120.56,120.59,120.51,120.56,9447.0,117.3161,117.3453,117.2674,117.3161,9447.0
2024-10-15 13:00:00,120.56,120.57,120.48,120.54,8991.0,117.3161,117.3258,117.2382,117.2966,8991.0
2024-10-15 13:05:00,120.52,120.59,120.51,120.54,9404.0,117.2772,117.3453,117.2674,117.2966,9404.0
2024-10-15 13:10:00,120.55,120.63,120.54,120.57,15487.0,117.3063,117.3842,117.2966,117.3258,15487.0
2024-10-15 13:15:00,120.59,120.62,120.55,120.57,5189.0,117.3453,117.3745,117.3063,117.3258,5189.0
2024-10-15 13:20:00,120.57,120.66,120.52,120.65,13698.0,117.3258,117.4134,117.2772,117.4037,13698.0
2024-10-15 13:25:00,120.64,120.66,120.59,120.61,6719.0,117.3939,117.4134,117.3453,117.3647,6719.0
2024-10-15 13:30:00,120.62,120.62,120.52,120.59,10139.0,117.3745,117.3745,117.2772,117.3453,10139.0
2024-10-15 13:35:00,120.6,120.66,120.58,120.63,8723.0,117.355,117.4134,117.3355,117.3842,8723.0
2024-10-15 13:40:00,120.65,120.72,120.65,120.66,6897.0,117.4037,117.4718,117.4037,117.4134,6897.0
2024-10-15 13:45:00,120.66,120.68,120.62,120.67,5315.0,117.4134,117.4328,117.3745,117.4231,5315.0
2024-10-15 13:50:00,120.67,120.73,120.62,120.62,7161.0,117.4231,117.4815,117.3745,117.3745,7161.0
2024-10-15 13:55:00,120.61,120.62,120.52,120.61,8035.0,117.3647,117.3745,117.2772,117.3647,8035.0
2024-10-15 14:00:00,120.6,120.67,120.53,120.53,11232.0,117.355,117.4231,117.2869,117.2869,11232.0
2024-10-15 14:05:00,120.53,120.54,120.49,120.52,8980.0,117.2869,117.2966,117.248,117.2772,8980.0
2024-10-15 14:10:00,120.52,120.54,120.45,120.48,10973.0,117.2772,117.2966,117.209,117.2382,10973.0
2024-10-15 14:15:00,120.47,120.48,120.4,120.42,10622.0,117.2285,117.2382,117.1604,117.1798,10622.0
2024-10-15 14:20:00,120.41,120.42,120.35,120.41,11291.0,117.1701,117.1798,117.1117,117.1701,11291.0
2024-10-15 14:25:00,120.41,120.46,120.36,120.46,11080.0,117.1701,117.2188,117.1215,117.2188,11080.0
2024-10-15 14:30:00,120.46,120.49,120.43,120.44,7423.0,117.2188,117.248,117.1896,117.1993,7423.0
2024-10-15 14:35:00,120.45,120.46,120.37,120.42,15142.0,117.209,117.2188,117.1312,117.1798,15142.0
2024-10-15 14:40:00,120.42,120.42,120.34,120.34,6445.0,117.1798,117.1798,117.102,117.102,6445.0
2024-10-15 14:45:00,120.34,120.4,120.33,120.39,13432.0,117.102,117.1604,117.0923,117.1506,13432.0
2024-10-15 14:50:00,120.4,120.41,120.35,120.39,9063.0,117.1604,117.1701,117.1117,117.1506,9063.0
2024-10-15 14:55:00,120.39,120.47,120.38,120.42,29527.0,117.1506,117.2285,117.1409,117.1798,29527.0
2024-10-15 15:00:00,120.43,120.43,120.31,120.36,15549.0,117.1896,117.1896,117.0728,117.1215,15549.0
2024-10-15 15:05:00,120.36,120.38,120.28,120.29,18194.0,117.1215,117.1409,117.0436,117.0533,18194.0
2024-10-15 15:10:00,120.28,120.43,120.25,120.38,17875.0,117.0436,117.1896,117.0144,117.1409,17875.0
2024-10-15 15:15:00,120.37,120.38,120.24,120.32,22395.0,117.1312,117.1409,117.0047,117.0825,22395.0
2024-10-15 15:20:00,120.33,120.4,120.31,120.37,16698.0,117.0923,117.1604,117.0728,117.1312,16698.0
2024-10-15 15:25:00,120.36,120.41,120.34,120.37,12770.0,117.1215,117.1701,117.102,117.1312,12770.0
2024-10-15 15:30:00,120.36,120.49,120.33,120.45,24422.0,117.1215,117.248,117.0923,117.209,24422.0
2024-10-15 15:35:00,120.46,120.54,120.44,120.47,31004.0,117.2188,117.2966,117.1993,117.2285,31004.0
2024-10-15 15:40:00,120.47,120.52,120.35,120.37,31274.0,117.2285,117.2772,117.1117,117.1312,31274.0
2024-10-15 15:45:00,120.37,120.51,120.37,120.49,31376.0,117.1312,117.2674,117.1312,117.248,31376.0
2024-10-15 15:50:00,120.48,120.53,120.12,120.2,99887.0,117.2382,117.2869,116.8879,116.9658,99887.0
2024-10-15 15:55:00,120.2,120.44,120.11,120.4,279746.0,116.9658,117.1993,116.8782,117.1604,279746.0
2024-10-16 09:30:00,120.13,120.28,119.81,120.22,89028.0,116.8976,117.0436,116.5863,116.9852,89028.0
2024-10-16 09:35:00,120.21,120.35,120.14,120.3,10363.0,116.9755,117.1117,116.9074,117.0631,10363.0
2024-10-16 09:40:00,120.27,120.57,120.23,120.57,7423.0,117.0339,117.3258,116.995,117.3258,7423.0
2024-10-16 09:45:00,120.55,120.78,120.5,120.5,17186.0,117.3063,117.5302,117.2577,117.2577,17186.0
2024-10-16 09:50:00,120.53,120.8,120.53,120.7,19814.0,117.2869,117.5496,117.2869,117.4523,19814.0
2024-10-16 09:55:00,120.69,120.86,120.69,120.82,10408.0,117.4426,117.608,117.4426,117.5691,10408.0
2024-10-16 10:00:00,120.84,120.99,120.82,120.92,15869.0,117.5885,117.7345,117.5691,117.6664,15869.0
2024-10-16 10:05:00,120.92,120.95,120.82,120.83,14795.0,117.6664,117.6956,117.5691,117.5788,14795.0
2024-10-16 10:10:00,120.8,120.85,120.61,120.61,17507.0,117.5496,117.5983,117.3647,117.3647,17507.0
2024-10-16 10:15:00,120.61,120.67,120.52,120.67,7941.0,117.3647,117.4231,117.2772,117.4231,7941.0
2024-10-16 10:20:00,120.67,120.67,120.45,120.47,9275.0,117.4231,117.4231,117.209,117.2285,9275.0
2024-10-16 10:25:00,120.47,120.56,120.44,120.47,23521.0,117.2285,117.3161,117.1993,117.2285,23521.0
2024-10-16 10:30:00,120.44,120.61,120.43,120.53,30220.0,117.1993,117.3647,117.1896,117.2869,30220.0
2024-10-16 10:35:00,120.53,120.61,120.51,120.59,14083.0,117.2869,117.3647,117.2674,117.3453,14083.0
2024-10-16 10:40:00,120.59,120.62,120.55,120.59,7585.0,117.3453,117.3745,117.3063,117.3453,7585.0
2024-10-16 10:45:00,120.58,120.6,120.48,120.51,6934.0,117.3355,117.355,117.2382,117.2674,6934.0
2024-10-16 10:50:00,120.52,120.54,120.38,120.4,42640.0,117.2772,117.2966,117.1409,117.1604,42640.0
2024-10-16 10:55:00,120.41,120.53,120.33,120.44,29152.0,117.1701,117.2869,117.0923,117.1993,29152.0
2024-10-16 11:00:00,120.45,120.46,120.32,120.45,13905.0,117.209,117.2188,117.0825,117.209,13905.0
2024-10-16 11:05:00,120.45,120.51,120.39,120.39,5883.0,117.209,117.2674,117.1506,117.1506,5883.0
2024-10-16 11:10:00,120.37,120.43,120.28,120.32,6427.0,117.1312,117.1896,117.0436,117.0825,6427.0
2024-10-16 11:15:00,120.34,120.5,120.34,120.49,5417.0,117.102,117.2577,117.102,117.248,5417.0
2024-10-16 11:20:00,120.48,120.52,120.41,120.45,9999.0,117.2382,117.2772,117.1701,117.209,9999.0
2024-10-16 11:25:00,120.46,120.46,120.37,120.43,7633.0,117.2188,117.2188,117.1312,117.1896,7633.0
2024-10-16 11:30:00,120.44,120.48,120.42,120.47,20249.0,117.1993,117.2382,117.1798,117.2285,20249.0
2024-10-16 11:35:00,120.47,120.47,120.36,120.42,13923.0,117.2285,117.2285,117.1215,117.1798,13923.0
2024-10-16 11:40:00,120.43,120.45,120.39,120.44,10131.0,117.1896,117.209,117.1506,117.1993,10131.0
2024-10-16 11:45:00,120.45,120.49,120.38,120.44,24584.0,117.209,117.248,117.1409,117.1993,24584.0
2024-10-16 11:50:00,120.44,120.5,120.42,120.45,10746.0,117.1993,117.2577,117.1798,117.209,10746.0
2024-10-16 11:55:00,120.46,120.49,120.38,120.43,10303.0,117.2188,117.248,117.1409,117.1896,10303.0
2024-10-16 12:00:00,120.42,120.44,120.36,120.36,9315.0,117.1798,117.1993,117.1215,117.1215,9315.0
2024-10-16 12:05:00,120.37,120.58,120.37,120.52,34647.0,117.1312,117.3355,117.1312,117.2772,34647.0
2024-10-16 12:10:00,120.54,120.58,120.49,120.58,9999.0,117.2966,117.3355,117.248,117.3355,9999.0
2024-10-16 12:15:00,120.59,120.67,120.54,120.67,25927.0,117.3453,117.4231,117.2966,117.4231,25927.0
2024-10-16 12:20:00,120.65,120.66,120.54,120.57,9275.0,117.4037,117.4134,117.2966,117.3258,9275.0
2024-10-16 12:25:00,120.59,120.61,120.57,120.59,17062.0,117.3453,117.3647,117.3258,117.3453,17062.0
2024-10-16 12:30:00,120.59,120.65,120.59,120.65,9020.0,117.3453,117.4037,117.3453,117.4037,9020.0
2024-10-16 12:35:00,120.65,120.71,120.62,120.67,9184.0,117.4037,117.462,117.3745,117.4231,9184.0
2024-10-16 12:40:00,120.66,120.66,120.6,120.6,6153.0,117.4134,117.4134,117.355,117.355,6153.0
2024-10-16 12:45:00,120.61,120.61,120.54,120.54,8708.0,117.3647,117.3647,117.2966,117.2966,8708.0
2024-10-16 12:50:00,120.54,120.6,120.53,120.59,6522.0,117.2966,117.355,117.2869,117.3453,6522.0
2024-10-16 12:55:00,120.59,120.6,120.57,120.59,7099.0,117.3453,117.355,117.3258,117.3453,7099.0
2024-10-16 13:00:00,120.61,120.67,120.59,120.66,8314.0,117.3647,117.4231,117.3453,117.4134,8314.0
2024-10-16 13:05:00,120.65,120.65,120.59,120.62,6224.0,117.4037,117.4037,117.3453,117.3745,6224.0
2024-10-16 13:10:00,120.63,120.68,120.62,120.67,5005.0,117.3842,117.4328,117.3745,117.4231,5005.0
2024-10-16 13:15:00,120.66,120.68,120.55,120.55,5081.0,117.4134,117.4328,117.3063,117.3063,5081.0
2024-10-16 13:20:00,120.55,120.58,120.55,120.58,5977.0,117.3063,117.3355,117.3063,117.3355,5977.0
2024-10-16 13:25:00,120.58,120.58,120.53,120.56,16594.0,117.3355,117.3355,117.2869,117.3161,16594.0
2024-10-16 13:30:00,120.57,120.58,120.43,120.44,26719.0,117.3258,117.3355,117.1896,117.1993,26719.0
2024-10-16 13:35:00,120.45,120.55,120.45,120.53,14403.0,117.209,117.3063,117.209,117.2869,14403.0
2024-10-16 13:40:00,120.53,120.54,120.48,120.52,6014.0,117.2869,117.2966,117.2382,117.2772,6014.0
2024-10-16 13:45:00,120.51,120.53,120.45,120.48,7843.0,117.2674,117.2869,117.209,117.2382,7843.0
2024-10-16 13:50:00,120.48,120.52,120.41,120.43,11546.0,117.2382,117.2772,117.1701,117.1896,11546.0
2024-10-16 13:55:00,120.45,120.57,120.45,120.57,9424.0,117.209,117.3258,117.209,117.3258,9424.0
2024-10-16 14:00:00,120.57,120.68,120.57,120.62,9171.0,117.3258,117.4328,117.3258,117.3745,9171.0
2024-10-16 14:05:00,120.61,120.61,120.56,120.57,6562.0,117.3647,117.3647,117.3161,117.3258,6562.0
2024-10-16 14:10:00,120.57,120.67,120.57,120.66,13835.0,117.3258,117.4231,117.3258,117.4134,13835.0
2024-10-16 14:15:00,120.66,120.72,120.65,120.69,7013.0,117.4134,117.4718,117.4037,117.4426,7013.0
2024-10-16 14:20:00,120.7,120.82,120.7,120.8,11163.0,117.4523,117.5691,117.4523,117.5496,11163.0
2024-10-16 14:25:00,120.79,120.8,120.73,120.78,9992.0,117.5399,117.5496,117.4815,117.5302,9992.0
2024-10-16 14:30:00,120.79,120.84,120.79,120.84,8367.0,117.5399,117.5885,117.5399,117.5885,8367.0
2024-10-16 14:35:00,120.84,120.87,120.81,120.84,10375.0,117.5885,117.6177,117.5593,117.5885,10375.0
2024-10-16 14:40:00,120.85,120.86,120.76,120.78,5898.0,117.5983,117.608,117.5107,117.5302,5898.0
2024-10-16 14:45:00,120.77,120.77,120.73,120.74,7819.0,117.5204,117.5204,117.4815,117.4912,7819.0
2024-10-16 14:50:00,120.75,120.75,120.67,120.69,13719.0,117.501,117.501,117.4231,117.4426,13719.0
2024-10-16 14:55:00,120.69,120.72,120.68,120.72,10643.0,117.4426,117.4718,117.4328,117.4718,10643.0
2024-10-16 15:00:00,120.72,120.74,120.69,120.73,9295.0,117.4718,117.4912,117.4426,117.4815,9295.0
2024-10-16 15:05:00,120.74,120.81,120.73,120.8,7774.0,117.4912,117.5593,117.4815,117.5496,7774.0
2024-10-16 15:10:00,120.8,120.82,120.77,120.8,5306.0,117.5496,117.5691,117.5204,117.5496,5306.0
2024-10-16 15:15:00,120.81,120.82,120.78,120.8,8108.0,117.5593,117.5691,117.5302,117.5496,8108.0
2024-10-16 15:20:00,120.8,120.8,120.75,120.78,5973.0,117.5496,117.5496,117.501,117.5302,5973.0
2024-10-16 15:25:00,120.78,120.8,120.76,120.78,11552.0,117.5302,117.5496,117.5107,117.5302,11552.0
2024-10-16 15:30:00,120.78,120.82,120.75,120.82,15022.0,117.5302,117.5691,117.501,117.5691,15022.0
2024-10-16 15:35:00,120.82,120.94,120.82,120.92,11886.0,117.5691,117.6859,117.5691,117.6664,11886.0
2024-10-16 15:40:00,120.94,120.99,120.92,120.93,17088.0,117.6859,117.7345,117.6664,117.6761,17088.0
2024-10-16 15:45:00,120.94,120.96,120.85,120.89,23209.0,117.6859,117.7053,117.5983,117.6372,23209.0
2024-10-16 15:50:00,120.9,120.96,120.84,120.85,44525.0,117.6469,117.7053,117.5885,117.5983,44525.0
2024-10-16 15:55:00,120.86,120.9,120.76,120.84,169096.0,117.608,117.6469,117.5107,117.5885,169096.0
2024-10-17 09:30:00,120.9,120.96,120.19,120.84,77583.0,117.6469,117.7053,116.956,117.5885,77583.0
2024-10-17 09:35:00,120.87,121.06,120.55,120.55,30423.0,117.6177,117.8026,117.3063,117.3063,30423.0
2024-10-17 09:40:00,120.56,120.67,120.45,120.56,6705.0,117.3161,117.4231,117.209,117.3161,6705.0
2024-10-17 09:45:00,120.54,120.63,120.46,120.54,8494.0,117.2966,117.3842,117.2188,117.2966,8494.0
2024-10-17 09:50:00,120.58,120.63,120.31,120.42,14160.0,117.3355,117.3842,117.0728,117.1798,14160.0
2024-10-17 09:55:00,120.42,120.66,120.42,120.66,14838.0,117.1798,117.4134,117.1798,117.4134,14838.0
2024-10-17 10:00:00,120.68,120.78,120.55,120.61,11545.0,117.4328,117.5302,117.3063,117.3647,11545.0
2024-10-17 10:05:00,120.62,120.65,120.41,120.63,7886.0,117.3745,117.4037,117.1701,117.3842,7886.0
2024-10-17 10:10:00,120.63,120.76,120.62,120.65,16272.0,117.3842,117.5107,117.3745,117.4037,16272.0
2024-10-17 10:15:00,120.65,120.7,120.56,120.63,8828.0,117.4037,117.4523,117.3161,117.3842,8828.0
2024-10-17 10:20:00,120.62,120.76,120.56,120.74,7697.0,117.3745,117.5107,117.3161,117.4912,7697.0
2024-10-17 10:25:00,120.77,120.77,120.57,120.7,8209.0,117.5204,117.5204,117.3258,117.4523,8209.0
2024-10-17 10:30:00,120.73,120.75,120.68,120.75,7313.0,117.4815,117.501,117.4328,117.501,7313.0
2024-10-17 10:35:00,120.75,120.76,120.62,120.69,10753.0,117.501,117.5107,117.3745,117.4426,10753.0
2024-10-17 10:40:00,120.7,120.74,120.66,120.68,7267.0,117.4523,117.4912,117.4134,117.4328,7267.0
2024-10-17 10:45:00,120.7,120.78,120.7,120.77,5809.0,117.4523,117.5302,117.4523,117.5204,5809.0
2024-10-17 10:50:00,120.77,120.85,120.72,120.75,23065.0,117.5204,117.5983,117.4718,117.501,23065.0
2024-10-17 10:55:00,120.77,120.85,120.74,120.78,9726.0,117.5204,117.5983,117.4912,117.5302,9726.0
2024-10-17 11:00:00,120.77,120.79,120.67,120.69,31318.0,117.5204,117.5399,117.4231,117.4426,31318.0
2024-10-17 11:05:00,120.7,120.79,120.63,120.76,8676.0,117.4523,117.5399,117.3842,117.5107,8676.0
2024-10-17 11:10:00,120.78,120.82,120.7,120.79,9589.0,117.5302,117.5691,117.4523,117.5399,9589.0
2024-10-17 11:15:00,120.77,120.84,120.71,120.74,14475.0,117.5204,117.5885,117.462,117.4912,14475.0
2024-10-17 11:20:00,120.74,120.76,120.6,120.66,9318.0,117.4912,117.5107,117.355,117.4134,9318.0
2024-10-17 11:25:00,120.64,120.72,120.64,120.7,9279.0,117.3939,117.4718,117.3939,117.4523,9279.0
2024-10-17 11:30:00,120.69,120.82,120.69,120.78,13911.0,117.4426,117.5691,117.4426,117.5302,13911.0
2024-10-17 11:35:00,120.78,120.78,120.66,120.75,12971.0,117.5302,117.5302,117.4134,117.501,12971.0
2024-10-17 11:40:00,120.73,120.77,120.71,120.74,12249.0,117.4815,117.5204,117.462,117.4912,12249.0
2024-10-17 11:45:00,120.75,120.75,120.67,120.68,6450.0,117.501,117.501,117.4231,117.4328,6450.0
2024-10-17 11:50:00,120.69,120.73,120.68,120.72,17052.0,117.4426,117.4815,117.4328,117.4718,17052.0
2024-10-17 11:55:00,120.71,120.72,120.57,120.57,13455.0,117.462,117.4718,117.3258,117.3258,13455.0
2024-10-17 12:00:00,120.58,120.6,120.51,120.56,10680.0,117.3355,117.355,117.2674,117.3161,10680.0
2024-10-17 12:05:00,120.57,120.57,120.43,120.43,4844.0,117.3258,117.3258,117.1896,117.1896,4844.0
2024-10-17 12:10:00,120.41,120.44,120.32,120.32,14408.0,117.1701,117.1993,117.0825,117.0825,14408.0
2024-10-17 12:15:00,120.33,120.41,120.33,120.37,6216.0,117.0923,117.1701,117.0923,117.1312,6216.0
2024-10-17 12:20:00,120.37,120.39,120.28,120.31,10311.0,117.1312,117.1506,117.0436,117.0728,10311.0
2024-10-17 12:25:00,120.32,120.39,120.3,120.33,7621.0,117.0825,117.1506,117.0631,117.0923,7621.0
2024-10-17 12:30:00,120.32,120.36,120.3,120.35,6588.0,117.0825,117.1215,117.0631,117.1117,6588.0
2024-10-17 12:35:00,120.34,120.39,120.3,120.32,5365.0,117.102,117.1506,117.0631,117.0825,5365.0
2024-10-17 12:40:00,120.35,120.37,120.33,120.35,7994.0,117.1117,117.1312,117.0923,117.1117,7994.0
2024-10-17 12:45:00,120.35,120.37,120.26,120.27,5880.0,117.1117,117.1312,117.0241,117.0339,5880.0
2024-10-17 12:50:00,120.27,120.29,120.27,120.27,6394.0,117.0339,117.0533,117.0339,117.0339,6394.0
2024-10-17 12:55:00,120.25,120.28,120.22,120.28,14281.0,117.0144,117.0436,116.9852,117.0436,14281.0
2024-10-17 13:00:00,120.28,120.31,120.16,120.17,11817.0,117.0436,117.0728,116.9268,116.9366,11817.0
2024-10-17 13:05:00,120.16,120.17,120.13,120.15,6161.0,116.9268,116.9366,116.8976,116.9171,6161.0
2024-10-17 13:10:00,120.17,120.19,120.14,120.15,4225.0,116.9366,116.956,116.9074,116.9171,4225.0
2024-10-17 13:15:00,120.13,120.13,120.09,120.11,3761.0,116.8976,116.8976,116.8587,116.8782,3761.0
2024-10-17 13:20:00,120.12,120.15,120.01,120.01,10290.0,116.8879,116.9171,116.7809,116.7809,10290.0
2024-10-17 13:25:00,120.02,120.06,120.01,120.02,7146.0,116.7906,116.8295,116.7809,116.7906,7146.0
2024-10-17 13:30:00,120.02,120.02,119.93,119.94,6284.0,116.7906,116.7906,116.703,116.7128,6284.0
2024-10-17 13:35:00,119.95,120.05,119.94,119.99,12684.0,116.7225,116.8198,116.7128,116.7614,12684.0
2024-10-17 13:40:00,119.99,120.03,119.97,120.02,8371.0,116.7614,116.8003,116.742,116.7906,8371.0
2024-10-17 13:45:00,120.02,120.1,120.02,120.1,6743.0,116.7906,116.8685,116.7906,116.8685,6743.0
2024-10-17 13:50:00,120.09,120.18,120.09,120.18,6366.0,116.8587,116.9463,116.8587,116.9463,6366.0
2024-10-17 13:55:00,120.18,120.19,120.15,120.16,7451.0,116.9463,116.956,116.9171,116.9268,7451.0
2024-10-17 14:00:00,120.15,120.15,119.99,119.99,9032.0,116.9171,116.9171,116.7614,116.7614,9032.0
2024-10-17 14:05:00,119.95,119.97,119.9,119.92,7971.0,116.7225,116.742,116.6738,116.6933,7971.0
2024-10-17 14:10:00,119.91,119.91,119.82,119.9,10449.0,116.6836,116.6836,116.596,116.6738,10449.0
2024-10-17 14:15:00,119.91,119.93,119.88,119.88,7491.0,116.6836,116.703,116.6544,116.6544,7491.0
2024-10-17 14:20:00,119.89,120.07,119.89,120.03,9605.0,116.6641,116.8393,116.6641,116.8003,9605.0
2024-10-17 14:25:00,120.04,120.06,119.98,120.0,10117.0,116.8101,116.8295,116.7517,116.7711,10117.0
2024-10-17 14:30:00,119.99,120.12,119.99,120.09,20358.0,116.7614,116.8879,116.7614,116.8587,20358.0
2024-10-17 14:35:00,120.09,120.09,119.98,119.98,15033.0,116.8587,116.8587,116.7517,116.7517,15033.0
2024-10-17 14:40:00,119.97,119.98,119.93,119.98,12297.0,116.742,116.7517,116.703,116.7517,12297.0
2024-10-17 14:45:00,119.99,120.01,119.96,119.96,9662.0,116.7614,116.7809,116.7322,116.7322,9662.0
2024-10-17 14:50:00,119.96,120.11,119.96,120.09,12582.0,116.7322,116.8782,116.7322,116.8587,12582.0
2024-10-17 14:55:00,120.09,120.1,120.04,120.05,7956.0,116.8587,116.8685,116.8101,116.8198,7956.0
2024-10-17 15:00:00,120.04,120.07,119.98,119.98,17828.0,116.8101,116.8393,116.7517,116.7517,17828.0
2024-10-17 15:05:00,119.97,119.98,119.91,119.94,15910.0,116.742,116.7517,116.6836,116.7128,15910.0
2024-10-17 15:10:00,119.93,119.99,119.92,119.96,10106.0,116.703,116.7614,116.6933,116.7322,10106.0
2024-10-17 15:15:00,119.95,119.99,119.93,119.94,14384.0,116.7225,116.7614,116.703,116.7128,14384.0
2024-10-17 15:20:00,119.93,119.95,119.87,119.88,10908.0,116.703,116.7225,116.6446,116.6544,10908.0
2024-10-17 15:25:00,119.89,119.94,119.89,119.94,19608.0,116.6641,116.7128,116.6641,116.7128,19608.0
2024-10-17 15:30:00,119.93,119.99,119.92,119.98,15766.0,116.703,116.7614,116.6933,116.7517,15766.0
2024-10-17 15:35:00,119.96,120.1,119.96,120.06,16562.0,116.7322,116.8685,116.7322,116.8295,16562.0
2024-10-17 15:40:00,120.05,120.09,120.02,120.04,21017.0,116.8198,116.8587,116.7906,116.8101,21017.0
2024-10-17 15:45:00,120.05,120.06,119.98,120.06,24279.0,116.8198,116.8295,116.7517,116.8295,24279.0
2024-10-17 15:50:00,120.04,120.08,119.98,120.02,47327.0,116.8101,116.849,116.7517,116.7906,47327.0
2024-10-17 15:55:00,120.02,120.17,119.98,120.14,166466.0,116.7906,116.9366,116.7517,116.9074,166466.0
2024-10-18 09:30:00,120.06,120.14,119.35,119.35,462250.0,116.8295,116.9074,116.1386,116.1386,462250.0
2024-10-18 09:35:00,119.38,119.67,119.25,119.67,26674.0,116.1678,116.45,116.0413,116.45,26674.0
2024-10-18 09:40:00,119.66,120.02,119.63,120.01,23280.0,116.4403,116.7906,116.4111,116.7809,23280.0
2024-10-18 09:45:00,120.02,120.3,120.02,120.23,12150.0,116.7906,117.0631,116.7906,116.995,12150.0
2024-10-18 09:50:00,120.2,120.26,120.08,120.09,15390.0,116.9658,117.0241,116.849,116.8587,15390.0
2024-10-18 09:55:00,120.11,120.19,120.03,120.09,11675.0,116.8782,116.956,116.8003,116.8587,11675.0
2024-10-18 10:00:00,120.09,120.23,120.04,120.2,11129.0,116.8587,116.995,116.8101,116.9658,11129.0
2024-10-18 10:05:00,120.23,120.24,120.13,120.2,18229.0,116.995,117.0047,116.8976,116.9658,18229.0
2024-10-18 10:10:00,120.18,120.23,120.13,120.19,10732.0,116.9463,116.995,116.8976,116.956,10732.0
2024-10-18 10:15:00,120.21,120.24,120.12,120.16,7201.0,116.9755,117.0047,116.8879,116.9268,7201.0
2024-10-18 10:20:00,120.16,120.24,120.11,120.13,10812.0,116.9268,117.0047,116.8782,116.8976,10812.0
2024-10-18 10:25:00,120.12,120.12,120.03,120.05,6882.0,116.8879,116.8879,116.8003,116.8198,6882.0
2024-10-18 10:30:00,120.05,120.18,120.04,120.04,16195.0,116.8198,116.9463,116.8101,116.8101,16195.0
2024-10-18 10:35:00,120.03,120.08,119.93,120.08,41153.0,116.8003,116.849,116.703,116.849,41153.0
2024-10-18 10:40:00,120.09,120.13,119.99,120.0,11501.0,116.8587,116.8976,116.7614,116.7711,11501.0
2024-10-18 10:45:00,119.98,120.05,119.93,120.02,7659.0,116.7517,116.8198,116.703,116.7906,7659.0
2024-10-18 10:50:00,120.03,120.18,120.03,120.17,10282.0,116.8003,116.9463,116.8003,116.9366,10282.0
2024-10-18 10:55:00,120.17,120.21,120.12,120.17,12138.0,116.9366,116.9755,116.8879,116.9366,12138.0
2024-10-18 11:00:00,120.17,120.35,120.17,120.32,8771.0,116.9366,117.1117,116.9366,117.0825,8771.0
2024-10-18 11:05:00,120.32,120.38,120.29,120.31,6732.0,117.0825,117.1409,117.0533,117.0728,6732.0
2024-10-18 11:10:00,120.32,120.39,120.28,120.37,6517.0,117.0825,117.1506,117.0436,117.1312,6517.0
2024-10-18 11:15:00,120.35,120.35,120.26,120.33,10374.0,117.1117,117.1117,117.0241,117.0923,10374.0
2024-10-18 11:20:00,120.35,120.43,120.35,120.39,6045.0,117.1117,117.1896,117.1117,117.1506,6045.0
2024-10-18 11:25:00,120.37,120.44,120.36,120.44,11714.0,117.1312,117.1993,117.1215,117.1993,11714.0
2024-10-18 11:30:00,120.41,120.44,120.37,120.43,17017.0,117.1701,117.1993,117.1312,117.1896,17017.0
2024-10-18 11:35:00,120.43,120.45,120.36,120.38,11270.0,117.1896,117.209,117.1215,117.1409,11270.0
2024-10-18 11:40:00,120.39,120.47,120.38,120.43,6656.0,117.1506,117.2285,117.1409,117.1896,6656.0
2024-10-18 11:45:00,120.42,120.44,120.35,120.41,11416.0,117.1798,117.1993,117.1117,117.1701,11416.0
2024-10-18 11:50:00,120.42,120.42,120.33,120.35,8570.0,117.1798,117.1798,117.0923,117.1117,8570.0
2024-10-18 11:55:00,120.34,120.37,120.31,120.37,7397.0,117.102,117.1312,117.0728,117.1312,7397.0
2024-10-18 12:00:00,120.37,120.43,120.36,120.38,6839.0,117.1312,117.1896,117.1215,117.1409,6839.0
2024-10-18 12:05:00,120.38,120.38,120.34,120.34,7873.0,117.1409,117.1409,117.102,117.102,7873.0
2024-10-18 12:10:00,120.34,120.51,120.34,120.46,12721.0,117.102,117.2674,117.102,117.2188,12721.0
2024-10-18 12:15:00,120.46,120.51,120.46,120.49,9386.0,117.2188,117.2674,117.2188,117.248,9386.0
2024-10-18 12:20:00,120.49,120.49,120.35,120.36,8359.0,117.248,117.248,117.1117,117.1215,8359.0
2024-10-18 12:25:00,120.37,120.44,120.37,120.39,13928.0,117.1312,117.1993,117.1312,117.1506,13928.0
2024-10-18 12:30:00,120.39,120.42,120.37,120.39,10887.0,117.1506,117.1798,117.1312,117.1506,10887.0
2024-10-18 12:35:00,120.36,120.42,120.34,120.4,6237.0,117.1215,117.1798,117.102,117.1604,6237.0
2024-10-18 12:40:00,120.4,120.44,120.4,120.41,20111.0,117.1604,117.1993,117.1604,117.1701,20111.0
2024-10-18 12:45:00,120.4,120.43,120.35,120.38,9374.0,117.1604,117.1896,117.1117,117.1409,9374.0
2024-10-18 12:50:00,120.4,120.57,120.4,120.57,8803.0,117.1604,117.3258,117.1604,117.3258,8803.0
2024-10-18 12:55:00,120.6,120.65,120.58,120.59,8942.0,117.355,117.4037,117.3355,117.3453,8942.0
2024-10-18 13:00:00,120.59,120.69,120.57,120.66,17912.0,117.3453,117.4426,117.3258,117.4134,17912.0
2024-10-18 13:05:00,120.67,120.76,120.66,120.76,19432.0,117.4231,117.5107,117.4134,117.5107,19432.0
2024-10-18 13:10:00,120.76,120.76,120.59,120.59,30280.0,117.5107,117.5107,117.3453,117.3453,30280.0
2024-10-18 13:15:00,120.59,120.61,120.53,120.59,11167.0,117.3453,117.3647,117.2869,117.3453,11167.0
2024-10-18 13:20:00,120.6,120.63,120.54,120.58,3817.0,117.355,117.3842,117.2966,117.3355,3817.0
2024-10-18 13:25:00,120.57,120.62,120.48,120.5,60318.0,117.3258,117.3745,117.2382,117.2577,60318.0
2024-10-18 13:30:00,120.5,120.51,120.43,120.44,10713.0,117.2577,117.2674,117.1896,117.1993,10713.0
2024-10-18 13:35:00,120.42,120.46,120.38,120.42,18408.0,117.1798,117.2188,117.1409,117.1798,18408.0
2024-10-18 13:40:00,120.43,120.46,120.4,120.41,6947.0,117.1896,117.2188,117.1604,117.1701,6947.0
2024-10-18 13:45:00,120.39,120.4,120.28,120.36,9321.0,117.1506,117.1604,117.0436,117.1215,9321.0
2024-10-18 13:50:00,120.36,120.4,120.34,120.34,8018.0,117.1215,117.1604,117.102,117.102,8018.0
2024-10-18 13:55:00,120.34,120.36,120.33,120.35,3875.0,117.102,117.1215,117.0923,117.1117,3875.0
2024-10-18 14:00:00,120.34,120.36,120.24,120.36,12539.0,117.102,117.1215,117.0047,117.1215,12539.0
2024-10-18 14:05:00,120.36,120.36,120.26,120.32,10664.0,117.1215,117.1215,117.0241,117.0825,10664.0
2024-10-18 14:10:00,120.31,120.4,120.31,120.39,15736.0,117.0728,117.1604,117.0728,117.1506,15736.0
2024-10-18 14:15:00,120.39,120.39,120.3,120.3,27250.0,117.1506,117.1506,117.0631,117.0631,27250.0
2024-10-18 14:20:00,120.3,120.4,120.3,120.39,19091.0,117.0631,117.1604,117.0631,117.1506,19091.0
2024-10-18 14:25:00,120.38,120.41,120.33,120.37,21798.0,117.1409,117.1701,117.0923,117.1312,21798.0
2024-10-18 14:30:00,120.37,120.38,120.25,120.25,17364.0,117.1312,117.1409,117.0144,117.0144,17364.0
2024-10-18 14:35:00,120.26,120.37,120.26,120.34,13353.0,117.0241,117.1312,117.0241,117.102,13353.0
2024-10-18 14:40:00,120.34,120.36,120.28,120.29,11478.0,117.102,117.1215,117.0436,117.0533,11478.0
2024-10-18 14:45:00,120.29,120.3,120.23,120.24,6885.0,117.0533,117.0631,116.995,117.0047,6885.0
2024-10-18 14:50:00,120.25,120.3,120.25,120.25,9138.0,117.0144,117.0631,117.0144,117.0144,9138.0
2024-10-18 14:55:00,120.25,120.3,120.25,120.26,8597.0,117.0144,117.0631,117.0144,117.0241,8597.0
2024-10-18 15:00:00,120.26,120.27,120.17,120.21,14465.0,117.0241,117.0339,116.9366,116.9755,14465.0
2024-10-18 15:05:00,120.21,120.26,120.21,120.26,6973.0,116.9755,117.0241,116.9755,117.0241,6973.0
2024-10-18 15:10:00,120.25,120.3,120.24,120.29,9575.0,117.0144,117.0631,117.0047,117.0533,9575.0
2024-10-18 15:15:00,120.29,120.3,120.23,120.25,15105.0,117.0533,117.0631,116.995,117.0144,15105.0
2024-10-18 15:20:00,120.25,120.25,120.08,120.08,21799.0,117.0144,117.0144,116.849,116.849,21799.0
2024-10-18 15:25:00,120.07,120.07,119.99,120.02,26393.0,116.8393,116.8393,116.7614,116.7906,26393.0
2024-10-18 15:30:00,120.01,120.13,120.0,120.13,12223.0,116.7809,116.8976,116.7711,116.8976,12223.0
2024-10-18 15:35:00,120.13,120.16,120.0,120.0,19832.0,116.8976,116.9268,116.7711,116.7711,19832.0
2024-10-18 15:40:00,120.0,120.0,119.85,119.99,31607.0,116.7711,116.7711,116.6252,116.7614,31607.0
2024-10-18 15:45:00,119.99,120.06,119.97,120.04,79620.0,116.7614,116.8295,116.742,116.8101,79620.0
2024-10-18 15:50:00,120.02,120.23,120.02,120.2,100210.0,116.7906,116.995,116.7906,116.9658,100210.0
2024-10-18 15:55:00,120.21,120.24,120.1,120.2,229035.0,116.9755,117.0047,116.8685,116.9658,229035.0
2024-10-21 09:30:00,120.19,120.44,119.86,120.03,59789.0,116.956,117.1993,116.6349,116.8003,59789.0
2024-10-21 09:35:00,119.98,120.17,119.98,120.07,14937.0,116.7517,116.9366,116.7517,116.8393,14937.0
2024-10-21 09:40:00,120.07,120.13,119.95,120.03,18522.0,116.8393,116.8976,116.7225,116.8003,18522.0
2024-10-21 09:45:00,120.05,120.11,119.97,120.05,12580.0,116.8198,116.8782,116.742,116.8198,12580.0
2024-10-21 09:50:00,120.08,120.17,120.0,120.11,6987.0,116.849,116.9366,116.7711,116.8782,6987.0
2024-10-21 09:55:00,120.1,120.13,120.0,120.0,13271.0,116.8685,116.8976,116.7711,116.7711,13271.0
2024-10-21 10:00:00,119.97,120.07,119.95,120.07,33445.0,116.742,116.8393,116.7225,116.8393,33445.0
2024-10-21 10:05:00,120.06,120.09,119.81,119.88,21339.0,116.8295,116.8587,116.5863,116.6544,21339.0
2024-10-21 10:10:00,119.9,120.0,119.89,119.95,16809.0,116.6738,116.7711,116.6641,116.7225,16809.0
2024-10-21 10:15:00,119.92,119.92,119.72,119.73,14577.0,116.6933,116.6933,116.4987,116.5084,14577.0
2024-10-21 10:20:00,119.73,119.89,119.73,119.81,19478.0,116.5084,116.6641,116.5084,116.5863,19478.0
2024-10-21 10:25:00,119.84,119.9,119.52,119.55,24176.0,116.6154,116.6738,116.3041,116.3333,24176.0
2024-10-21 10:30:00,119.56,119.62,119.33,119.51,29390.0,116.343,116.4014,116.1192,116.2943,29390.0
2024-10-21 10:35:00,119.48,119.67,119.35,119.62,24609.0,116.2651,116.45,116.1386,116.4014,24609.0
2024-10-21 10:40:00,119.66,119.78,119.64,119.77,34702.0,116.4403,116.5571,116.4208,116.5473,34702.0
2024-10-21 10:45:00,119.77,119.78,119.63,119.66,17976.0,116.5473,116.5571,116.4111,116.4403,17976.0
2024-10-21 10:50:00,119.64,119.7,119.49,119.5,14301.0,116.4208,116.4792,116.2749,116.2846,14301.0
2024-10-21 10:55:00,119.49,119.58,119.4,119.53,10159.0,116.2749,116.3624,116.1873,116.3138,10159.0
2024-10-21 11:00:00,119.51,119.54,119.14,119.22,20272.0,116.2943,116.3235,115.9343,116.0121,20272.0
2024-10-21 11:05:00,119.2,119.22,119.07,119.19,13701.0,115.9927,116.0121,115.8662,115.9829,13701.0
2024-10-21 11:10:00,119.2,119.24,119.12,119.18,19740.0,115.9927,116.0316,115.9148,115.9732,19740.0
2024-10-21 11:15:00,119.2,119.23,119.12,119.19,10243.0,115.9927,116.0219,115.9148,115.9829,10243.0
2024-10-21 11:20:00,119.23,119.24,119.16,119.19,10908.0,116.0219,116.0316,115.9537,115.9829,10908.0
2024-10-21 11:25:00,119.18,119.24,119.13,119.15,10297.0,115.9732,116.0316,115.9246,115.944,10297.0
2024-10-21 11:30:00,119.16,119.17,119.03,119.1,21456.0,115.9537,115.9635,115.8272,115.8954,21456.0
2024-10-21 11:35:00,119.1,119.14,119.03,119.07,19788.0,115.8954,115.9343,115.8272,115.8662,19788.0
2024-10-21 11:40:00,119.07,119.24,119.04,119.23,26379.0,115.8662,116.0316,115.837,116.0219,26379.0
2024-10-21 11:45:00,119.2,119.24,119.16,119.17,14574.0,115.9927,116.0316,115.9537,115.9635,14574.0
2024-10-21 11:50:00,119.18,119.28,119.17,119.25,19080.0,115.9732,116.0705,115.9635,116.0413,19080.0
2024-10-21 11:55:00,119.27,119.36,119.24,119.28,7524.0,116.0608,116.1484,116.0316,116.0705,7524.0
2024-10-21 12:00:00,119.28,119.31,119.14,119.2,16640.0,116.0705,116.0997,115.9343,115.9927,16640.0
2024-10-21 12:05:00,119.2,119.27,119.14,119.21,22022.0,115.9927,116.0608,115.9343,116.0024,22022.0
2024-10-21 12:10:00,119.23,119.26,119.18,119.19,16890.0,116.0219,116.0511,115.9732,115.9829,16890.0
2024-10-21 12:15:00,119.21,119.21,119.15,119.18,14538.0,116.0024,116.0024,115.944,115.9732,14538.0
2024-10-21 12:20:00,119.19,119.24,119.19,119.23,14592.0,115.9829,116.0316,115.9829,116.0219,14592.0
2024-10-21 12:25:00,119.26,119.34,119.25,119.32,12708.0,116.0511,116.1289,116.0413,116.1094,12708.0
2024-10-21 12:30:00,119.34,119.35,119.28,119.31,10464.0,116.1289,116.1386,116.0705,116.0997,10464.0
2024-10-21 12:35:00,119.32,119.34,119.28,119.33,17222.0,116.1094,116.1289,116.0705,116.1192,17222.0
2024-10-21 12:40:00,119.33,119.33,119.23,119.28,20188.0,116.1192,116.1192,116.0219,116.0705,20188.0
2024-10-21 12:45:00,119.28,119.29,119.24,119.26,15756.0,116.0705,116.0802,116.0316,116.0511,15756.0
2024-10-21 12:50:00,119.26,119.41,119.25,119.39,16991.0,116.0511,116.197,116.0413,116.1776,16991.0
2024-10-21 12:55:00,119.4,119.45,119.35,119.45,20429.0,116.1873,116.2359,116.1386,116.2359,20429.0
2024-10-21 13:00:00,119.44,119.53,119.44,119.5,9722.0,116.2262,116.3138,116.2262,116.2846,9722.0
2024-10-21 13:05:00,119.5,119.54,119.46,119.47,9191.0,116.2846,116.3235,116.2457,116.2554,9191.0
2024-10-21 13:10:00,119.48,119.49,119.43,119.46,12477.0,116.2651,116.2749,116.2165,116.2457,12477.0
2024-10-21 13:15:00,119.45,119.45,119.4,119.44,19352.0,116.2359,116.2359,116.1873,116.2262,19352.0
2024-10-21 13:20:00,119.44,119.5,119.43,119.47,14396.0,116.2262,116.2846,116.2165,116.2554,14396.0
2024-10-21 13:25:00,119.47,119.49,119.44,119.45,18906.0,116.2554,116.2749,116.2262,116.2359,18906.0
2024-10-21 13:30:00,119.44,119.46,119.37,119.43,16930.0,116.2262,116.2457,116.1581,116.2165,16930.0
2024-10-21 13:35:00,119.43,119.45,119.41,119.44,13046.0,116.2165,116.2359,116.197,116.2262,13046.0
2024-10-21 13:40:00,119.45,119.51,119.43,119.46,10987.0,116.2359,116.2943,116.2165,116.2457,10987.0
2024-10-21 13:45:00,119.46,119.49,119.45,119.49,9686.0,116.2457,116.2749,116.2359,116.2749,9686.0
2024-10-21 13:50:00,119.48,119.48,119.41,119.41,15809.0,116.2651,116.2651,116.197,116.197,15809.0
2024-10-21 13:55:00,119.41,119.43,119.34,119.36,12512.0,116.197,116.2165,116.1289,116.1484,12512.0
2024-10-21 14:00:00,119.36,119.38,119.33,119.37,13290.0,116.1484,116.1678,116.1192,116.1581,13290.0
2024-10-21 14:05:00,119.36,119.38,119.32,119.34,11832.0,116.1484,116.1678,116.1094,116.1289,11832.0
2024-10-21 14:10:00,119.33,119.34,119.26,119.27,10825.0,116.1192,116.1289,116.0511,116.0608,10825.0
2024-10-21 14:15:00,119.27,119.31,119.23,119.29,16084.0,116.0608,116.0997,116.0219,116.0802,16084.0
2024-10-21 14:20:00,119.3,119.35,119.25,119.27,24095.0,116.09,116.1386,116.0413,116.0608,24095.0
2024-10-21 14:25:00,119.29,119.31,119.21,119.24,28391.0,116.0802,116.0997,116.0024,116.0316,28391.0
2024-10-21 14:30:00,119.25,119.3,119.22,119.27,25933.0,116.0413,116.09,116.0121,116.0608,25933.0
2024-10-21 14:35:00,119.27,119.31,119.26,119.28,22428.0,116.0608,116.0997,116.0511,116.0705,22428.0
2024-10-21 14:40:00,119.28,119.28,119.16,119.17,17942.0,116.0705,116.0705,115.9537,115.9635,17942.0
2024-10-21 14:45:00,119.18,119.19,119.11,119.12,15086.0,115.9732,115.9829,115.9051,115.9148,15086.0
2024-10-21 14:50:00,119.13,119.13,119.04,119.05,18720.0,115.9246,115.9246,115.837,115.8467,18720.0
2024-10-21 14:55:00,119.07,119.07,118.98,119.02,30025.0,115.8662,115.8662,115.7786,115.8175,30025.0
2024-10-21 15:00:00,119.01,119.02,118.91,118.98,33766.0,115.8078,115.8175,115.7105,115.7786,33766.0
2024-10-21 15:05:00,118.97,118.99,118.84,118.96,38987.0,115.7689,115.7883,115.6424,115.7591,38987.0
2024-10-21 15:10:00,118.96,119.15,118.94,119.06,63867.0,115.7591,115.944,115.7397,115.8564,63867.0
2024-10-21 15:15:00,119.06,119.14,119.04,119.1,67682.0,115.8564,115.9343,115.837,115.8954,67682.0
2024-10-21 15:20:00,119.1,119.11,119.0,119.05,39382.0,115.8954,115.9051,115.7981,115.8467,39382.0
2024-10-21 15:25:00,119.05,119.26,119.05,119.16,77543.0,115.8467,116.0511,115.8467,115.9537,77543.0
2024-10-21 15:30:00,119.17,119.18,119.02,119.03,57872.0,115.9635,115.9732,115.8175,115.8272,57872.0
2024-10-21 15:35:00,119.03,119.08,118.97,119.04,39396.0,115.8272,115.8759,115.7689,115.837,39396.0
2024-10-21 15:40:00,119.04,119.1,118.98,119.05,49324.0,115.837,115.8954,115.7786,115.8467,49324.0
2024-10-21 15:45:00,119.05,119.06,118.85,118.87,72316.0,115.8467,115.8564,115.6521,115.6715,72316.0
2024-10-21 15:50:00,118.86,118.86,118.55,118.66,166415.0,115.6618,115.6618,115.3602,115.4672,166415.0
2024-10-21 15:55:00,118.66,119.02,118.52,119.0,347132.0,115.4672,115.8175,115.331,115.7981,347132.0
2024-10-22 09:30:00,123.76,127.23,123.22,126.95,407059.0,120.43,123.8066,119.9045,123.5341,407059.0
2024-10-22 09:35:00,127.02,127.08,125.68,126.4,334397.0,123.6023,123.6606,122.2983,122.9989,334397.0
2024-10-22 09:40:00,126.4,127.71,126.21,127.68,182770.0,122.9989,124.2737,122.814,124.2445,182770.0
2024-10-22 09:45:00,127.62,127.68,126.9,126.97,209077.0,124.1861,124.2445,123.4855,123.5536,209077.0
2024-10-22 09:50:00,126.89,127.73,126.79,127.44,140274.0,123.4758,124.2932,123.3784,124.011,140274.0
2024-10-22 09:55:00,127.44,127.75,127.24,127.36,75145.0,124.011,124.3126,123.8163,123.9331,75145.0
2024-10-22 10:00:00,127.45,128.08,127.37,127.63,163436.0,124.0207,124.6337,123.9428,124.1958,163436.0
2024-10-22 10:05:00,127.62,127.8,127.28,127.58,126491.0,124.1861,124.3613,123.8553,124.1472,126491.0
2024-10-22 10:10:00,127.58,127.74,126.92,126.95,184012.0,124.1472,124.3029,123.5049,123.5341,184012.0
2024-10-22 10:15:00,126.98,127.7,126.92,127.4,100631.0,123.5633,124.264,123.5049,123.972,100631.0
2024-10-22 10:20:00,127.41,127.57,127.24,127.48,119659.0,123.9818,124.1375,123.8163,124.0499,119659.0
2024-10-22 10:25:00,127.48,127.9,127.4,127.82,101932.0,124.0499,124.4586,123.972,124.3807,101932.0
2024-10-22 10:30:00,127.9,127.9,127.57,127.63,69832.0,124.4586,124.4586,124.1375,124.1958,69832.0
2024-10-22 10:35:00,127.63,127.83,127.57,127.71,56741.0,124.1958,124.3905,124.1375,124.2737,56741.0
2024-10-22 10:40:00,127.68,128.38,127.67,128.3,89411.0,124.2445,124.9257,124.2348,124.8478,89411.0
2024-10-22 10:45:00,128.31,128.61,128.21,128.3,107008.0,124.8575,125.1495,124.7602,124.8478,107008.0
2024-10-22 10:50:00,128.31,128.37,128.02,128.34,171728.0,124.8575,124.9159,124.5753,124.8867,171728.0
2024-10-22 10:55:00,128.31,128.54,128.29,128.39,56838.0,124.8575,125.0814,124.8381,124.9354,56838.0
2024-10-22 11:00:00,128.39,128.7,128.35,128.66,85925.0,124.9354,125.2371,124.8965,125.1981,85925.0
2024-10-22 11:05:00,128.65,128.8,128.42,128.75,57013.0,125.1884,125.3344,124.9646,125.2857,57013.0
2024-10-22 11:10:00,128.73,129.31,128.73,129.27,84155.0,125.2662,125.8306,125.2662,125.7917,84155.0
2024-10-22 11:15:00,129.3,129.48,129.15,129.3,109436.0,125.8209,125.9961,125.6749,125.8209,109436.0
2024-10-22 11:20:00,129.3,129.72,129.26,129.64,124573.0,125.8209,126.2296,125.782,126.1518,124573.0
2024-10-22 11:25:00,129.64,129.79,129.31,129.6,95391.0,126.1518,126.2977,125.8306,126.1128,95391.0
2024-10-22 11:30:00,129.6,129.65,129.19,129.2,84570.0,126.1128,126.1615,125.7139,125.7236,84570.0
2024-10-22 11:35:00,129.18,129.2,128.31,128.5,254924.0,125.7041,125.7236,124.8575,125.0424,254924.0
2024-10-22 11:40:00,128.47,128.59,128.25,128.32,112184.0,125.0132,125.13,124.7992,124.8673,112184.0
2024-10-22 11:45:00,128.33,128.39,128.08,128.28,62141.0,124.877,124.9354,124.6337,124.8284,62141.0
2024-10-22 11:50:00,128.29,128.49,128.1,128.41,75194.0,124.8381,125.0327,124.6532,124.9549,75194.0
2024-10-22 11:55:00,128.4,128.77,128.36,128.58,43581.0,124.9451,125.3052,124.9062,125.1203,43581.0
2024-10-22 12:00:00,128.59,128.71,128.4,128.69,43703.0,125.13,125.2468,124.9451,125.2273,43703.0
2024-10-22 12:05:00,128.68,128.68,128.53,128.58,32644.0,125.2176,125.2176,125.0716,125.1203,32644.0
2024-10-22 12:10:00,128.54,128.64,128.53,128.58,37539.0,125.0814,125.1787,125.0716,125.1203,37539.0
2024-10-22 12:15:00,128.59,128.6,128.47,128.5,36301.0,125.13,125.1397,125.0132,125.0424,36301.0
2024-10-22 12:20:00,128.52,128.53,128.36,128.42,39044.0,125.0619,125.0716,124.9062,124.9646,39044.0
2024-10-22 12:25:00,128.41,128.44,128.19,128.31,56134.0,124.9549,124.984,124.7408,124.8575,56134.0
2024-10-22 12:30:00,128.34,129.0,128.27,128.96,294480.0,124.8867,125.529,124.8186,125.4901,294480.0
2024-10-22 12:35:00,128.96,129.27,128.93,129.24,399525.0,125.4901,125.7917,125.4609,125.7625,399525.0
2024-10-22 12:40:00,129.27,130.01,129.2,129.97,206120.0,125.7917,126.5118,125.7236,126.4729,206120.0
2024-10-22 12:45:00,129.98,130.0,129.4,129.45,78438.0,126.4826,126.5021,125.9182,125.9669,78438.0
2024-10-22 12:50:00,129.45,129.54,129.29,129.32,54030.0,125.9669,126.0544,125.8112,125.8404,54030.0
2024-10-22 12:55:00,129.31,129.36,129.14,129.27,104650.0,125.8306,125.8793,125.6652,125.7917,104650.0
2024-10-22 13:00:00,129.29,129.38,129.22,129.36,126658.0,125.8112,125.8988,125.7431,125.8793,126658.0
2024-10-22 13:05:00,129.4,129.44,129.26,129.3,54819.0,125.9182,125.9571,125.782,125.8209,54819.0
2024-10-22 13:10:00,129.31,129.51,129.25,129.26,51871.0,125.8306,126.0253,125.7723,125.782,51871.0
2024-10-22 13:15:00,129.23,129.51,129.18,129.44,37080.0,125.7528,126.0253,125.7041,125.9571,37080.0
2024-10-22 13:20:00,129.45,129.82,129.42,129.72,63427.0,125.9669,126.3269,125.9377,126.2296,63427.0
2024-10-22 13:25:00,129.75,129.77,129.57,129.59,30671.0,126.2588,126.2783,126.0836,126.1031,30671.0
2024-10-22 13:30:00,129.58,129.62,129.49,129.58,34837.0,126.0934,126.1323,126.0058,126.0934,34837.0
2024-10-22 13:35:00,129.6,129.62,129.42,129.48,34847.0,126.1128,126.1323,125.9377,125.9961,34847.0
2024-10-22 13:40:00,129.5,129.6,129.49,129.58,30065.0,126.0155,126.1128,126.0058,126.0934,30065.0
2024-10-22 13:45:00,129.58,129.59,129.37,129.37,30972.0,126.0934,126.1031,125.889,125.889,30972.0
2024-10-22 13:50:00,129.39,129.79,129.39,129.73,29650.0,125.9085,126.2977,125.9085,126.2393,29650.0
2024-10-22 13:55:00,129.74,129.76,129.65,129.68,41574.0,126.2491,126.2685,126.1615,126.1907,41574.0
2024-10-22 14:00:00,129.67,129.75,129.61,129.62,28262.0,126.181,126.2588,126.1226,126.1323,28262.0
2024-10-22 14:05:00,129.61,129.65,129.53,129.64,38528.0,126.1226,126.1615,126.0447,126.1518,38528.0
2024-10-22 14:10:00,129.64,129.87,129.62,129.77,52400.0,126.1518,126.3756,126.1323,126.2783,52400.0
2024-10-22 14:15:00,129.76,129.86,129.69,129.79,38415.0,126.2685,126.3658,126.2004,126.2977,38415.0
2024-10-22 14:20:00,129.8,129.87,129.75,129.84,32809.0,126.3075,126.3756,126.2588,126.3464,32809.0
2024-10-22 14:25:00,129.83,130.01,129.8,129.92,68636.0,126.3366,126.5118,126.3075,126.4242,68636.0
2024-10-22 14:30:00,129.91,129.92,129.74,129.76,82193.0,126.4145,126.4242,126.2491,126.2685,82193.0
2024-10-22 14:35:00,129.76,129.82,129.74,129.79,23742.0,126.2685,126.3269,126.2491,126.2977,23742.0
2024-10-22 14:40:00,129.78,129.97,129.77,129.93,30369.0,126.288,126.4729,126.2783,126.434,30369.0
2024-10-22 14:45:00,129.91,129.98,129.89,129.93,38321.0,126.4145,126.4826,126.395,126.434,38321.0
2024-10-22 14:50:00,129.93,130.01,129.93,130.0,32595.0,126.434,126.5118,126.434,126.5021,32595.0
2024-10-22 14:55:00,130.0,130.03,129.94,130.02,41969.0,126.5021,126.5313,126.4437,126.5215,41969.0
2024-10-22 15:00:00,130.02,130.3,130.02,130.27,116236.0,126.5215,126.794,126.5215,126.7648,116236.0
2024-10-22 15:05:00,130.24,130.44,130.12,130.32,145482.0,126.7356,126.9302,126.6188,126.8135,145482.0
2024-10-22 15:10:00,130.33,130.71,130.32,130.65,113090.0,126.8232,127.193,126.8135,127.1346,113090.0
2024-10-22 15:15:00,130.65,130.68,130.32,130.47,91317.0,127.1346,127.1638,126.8135,126.9594,91317.0
2024-10-22 15:20:00,130.47,130.91,130.45,130.85,134806.0,126.9594,127.3876,126.94,127.3292,134806.0
2024-10-22 15:25:00,130.86,131.19,130.85,131.18,133261.0,127.3389,127.6601,127.3292,127.6503,133261.0
2024-10-22 15:30:00,131.18,131.46,131.11,131.46,119411.0,127.6503,127.9228,127.5822,127.9228,119411.0
2024-10-22 15:35:00,131.44,131.5,131.28,131.34,210994.0,127.9033,127.9617,127.7476,127.806,210994.0
2024-10-22 15:40:00,131.35,131.49,131.28,131.43,129364.0,127.8157,127.952,127.7476,127.8936,129364.0
2024-10-22 15:45:00,131.41,131.51,131.23,131.45,190876.0,127.8741,127.9714,127.699,127.9131,190876.0
2024-10-22 15:50:00,131.46,131.74,131.41,131.74,310978.0,127.9228,128.1953,127.8741,128.1953,310978.0
2024-10-22 15:55:00,131.74,131.97,131.32,131.4,759410.0,128.1953,128.4191,127.7866,127.8644,759410.0
2024-10-23 09:30:00,129.98,130.62,129.46,129.66,327560.0,126.4826,127.1054,125.9766,126.1712,327560.0
2024-10-23 09:35:00,129.56,130.0,129.52,129.93,85263.0,126.0739,126.5021,126.035,126.434,85263.0
2024-10-23 09:40:00,129.94,130.34,129.67,130.03,70655.0,126.4437,126.8329,126.181,126.5313,70655.0
2024-10-23 09:45:00,130.0,130.28,129.23,129.34,101926.0,126.5021,126.7745,125.7528,125.8598,101926.0
2024-10-23 09:50:00,129.22,129.47,129.13,129.21,111838.0,125.7431,125.9863,125.6555,125.7333,111838.0
2024-10-23 09:55:00,129.21,130.11,129.03,130.11,61709.0,125.7333,126.6091,125.5582,126.6091,61709.0
2024-10-23 10:00:00,130.11,130.51,130.05,130.39,57218.0,126.6091,126.9983,126.5507,126.8816,57218.0
2024-10-23 10:05:00,130.42,130.89,130.38,130.82,47813.0,126.9108,127.3681,126.8718,127.3,47813.0
2024-10-23 10:10:00,130.77,130.79,130.52,130.52,25885.0,127.2514,127.2708,127.0081,127.0081,25885.0
2024-10-23 10:15:00,130.57,130.63,130.34,130.49,27237.0,127.0567,127.1151,126.8329,126.9789,27237.0
2024-10-23 10:20:00,130.49,131.09,130.49,131.09,31400.0,126.9789,127.5627,126.9789,127.5627,31400.0
2024-10-23 10:25:00,131.06,131.11,130.87,130.89,32683.0,127.5335,127.5822,127.3487,127.3681,32683.0
2024-10-23 10:30:00,130.91,131.38,130.87,131.31,65719.0,127.3876,127.8449,127.3487,127.7768,65719.0
2024-10-23 10:35:00,131.31,131.37,131.06,131.21,30677.0,127.7768,127.8352,127.5335,127.6795,30677.0
2024-10-23 10:40:00,131.21,131.37,131.15,131.18,40815.0,127.6795,127.8352,127.6211,127.6503,40815.0
2024-10-23 10:45:00,131.18,131.35,131.15,131.31,19479.0,127.6503,127.8157,127.6211,127.7768,19479.0
2024-10-23 10:50:00,131.32,131.41,131.12,131.14,25351.0,127.7866,127.8741,127.5919,127.6114,25351.0
2024-10-23 10:55:00,131.14,131.17,130.93,131.08,27779.0,127.6114,127.6406,127.407,127.553,27779.0
2024-10-23 11:00:00,131.08,131.24,131.04,131.09,18790.0,127.553,127.7087,127.5141,127.5627,18790.0
2024-10-23 11:05:00,131.11,131.16,130.87,130.88,26721.0,127.5822,127.6309,127.3487,127.3584,26721.0
2024-10-23 11:10:00,130.85,131.16,130.77,131.11,33168.0,127.3292,127.6309,127.2514,127.5822,33168.0
2024-10-23 11:15:00,131.12,131.15,130.98,130.98,18910.0,127.5919,127.6211,127.4557,127.4557,18910.0
2024-10-23 11:20:00,130.99,131.02,130.76,130.8,22421.0,127.4654,127.4946,127.2416,127.2805,22421.0
2024-10-23 11:25:00,130.81,130.95,130.8,130.92,18700.0,127.2903,127.4265,127.2805,127.3973,18700.0
2024-10-23 11:30:00,130.93,130.93,130.7,130.83,33564.0,127.407,127.407,127.1832,127.3097,33564.0
2024-10-23 11:35:00,130.83,131.01,130.82,131.01,44522.0,127.3097,127.4849,127.3,127.4849,44522.0
2024-10-23 11:40:00,131.02,131.15,130.97,131.15,21761.0,127.4946,127.6211,127.446,127.6211,21761.0
2024-10-23 11:45:00,131.13,131.15,130.93,130.96,12088.0,127.6017,127.6211,127.407,127.4362,12088.0
2024-10-23 11:50:00,130.97,131.14,130.89,131.1,27767.0,127.446,127.6114,127.3681,127.5725,27767.0
2024-10-23 11:55:00,131.08,131.35,131.08,131.19,27546.0,127.553,127.8157,127.553,127.6601,27546.0
2024-10-23 12:00:00,131.19,131.35,131.12,131.21,19230.0,127.6601,127.8157,127.5919,127.6795,19230.0
2024-10-23 12:05:00,131.24,131.26,130.98,131.08,16204.0,127.7087,127.7282,127.4557,127.553,16204.0
2024-10-23 12:10:00,131.08,131.11,130.82,130.9,25423.0,127.553,127.5822,127.3,127.3779,25423.0
2024-10-23 12:15:00,130.91,131.0,130.9,130.99,11266.0,127.3876,127.4752,127.3779,127.4654,11266.0
2024-10-23 12:20:00,130.99,131.31,130.98,131.3,699117.0,127.4654,127.7768,127.4557,127.7671,699117.0
2024-10-23 12:25:00,131.3,131.3,130.99,130.99,28372.0,127.7671,127.7671,127.4654,127.4654,28372.0
2024-10-23 12:30:00,131.01,131.01,130.66,130.73,17094.0,127.4849,127.4849,127.1443,127.2124,17094.0
2024-10-23 12:35:00,130.72,130.88,130.68,130.83,13706.0,127.2027,127.3584,127.1638,127.3097,13706.0
2024-10-23 12:40:00,130.81,130.98,130.8,130.96,11515.0,127.2903,127.4557,127.2805,127.4362,11515.0
2024-10-23 12:45:00,130.97,131.17,130.95,131.16,22159.0,127.446,127.6406,127.4265,127.6309,22159.0
2024-10-23 12:50:00,131.17,131.18,131.03,131.06,17122.0,127.6406,127.6503,127.5044,127.5335,17122.0
2024-10-23 12:55:00,131.06,131.1,131.02,131.09,8520.0,127.5335,127.5725,127.4946,127.5627,8520.0
2024-10-23 13:00:00,131.09,131.19,131.09,131.17,18051.0,127.5627,127.6601,127.5627,127.6406,18051.0
2024-10-23 13:05:00,131.15,131.17,131.06,131.07,12258.0,127.6211,127.6406,127.5335,127.5433,12258.0
2024-10-23 13:10:00,131.08,131.08,130.73,130.86,26420.0,127.553,127.553,127.2124,127.3389,26420.0
2024-10-23 13:15:00,130.83,130.92,130.79,130.89,15019.0,127.3097,127.3973,127.2708,127.3681,15019.0
2024-10-23 13:20:00,130.87,131.0,130.86,130.97,13849.0,127.3487,127.4752,127.3389,127.446,13849.0
2024-10-23 13:25:00,130.97,130.97,130.81,130.83,13767.0,127.446,127.446,127.2903,127.3097,13767.0
2024-10-23 13:30:00,130.81,130.83,130.72,130.83,14954.0,127.2903,127.3097,127.2027,127.3097,14954.0
2024-10-23 13:35:00,130.81,130.99,130.81,130.82,26701.0,127.2903,127.4654,127.2903,127.3,26701.0
2024-10-23 13:40:00,130.81,130.91,130.77,130.86,15622.0,127.2903,127.3876,127.2514,127.3389,15622.0
2024-10-23 13:45:00,130.85,130.93,130.82,130.88,23216.0,127.3292,127.407,127.3,127.3584,23216.0
2024-10-23 13:50:00,130.89,130.94,130.85,130.88,30927.0,127.3681,127.4168,127.3292,127.3584,30927.0
2024-10-23 13:55:00,130.89,130.93,130.88,130.9,14402.0,127.3681,127.407,127.3584,127.3779,14402.0
2024-10-23 14:00:00,130.91,130.92,130.67,130.71,16822.0,127.3876,127.3973,127.154,127.193,16822.0
2024-10-23 14:05:00,130.7,130.75,130.61,130.74,33434.0,127.1832,127.2319,127.0957,127.2222,33434.0
2024-10-23 14:10:00,130.72,130.79,130.68,130.79,17696.0,127.2027,127.2708,127.1638,127.2708,17696.0
2024-10-23 14:15:00,130.8,130.8,130.68,130.75,32811.0,127.2805,127.2805,127.1638,127.2319,32811.0
2024-10-23 14:20:00,130.77,130.78,130.69,130.71,28533.0,127.2514,127.2611,127.1735,127.193,28533.0
2024-10-23 14:25:00,130.72,130.78,130.67,130.69,13387.0,127.2027,127.2611,127.154,127.1735,13387.0
2024-10-23 14:30:00,130.69,130.85,130.64,130.83,31354.0,127.1735,127.3292,127.1249,127.3097,31354.0
2024-10-23 14:35:00,130.84,130.87,130.77,130.78,12009.0,127.3195,127.3487,127.2514,127.2611,12009.0
2024-10-23 14:40:00,130.78,130.79,130.73,130.75,18810.0,127.2611,127.2708,127.2124,127.2319,18810.0
2024-10-23 14:45:00,130.75,130.89,130.73,130.84,22700.0,127.2319,127.3681,127.2124,127.3195,22700.0
2024-10-23 14:50:00,130.83,130.86,130.76,130.77,29280.0,127.3097,127.3389,127.2416,127.2514,29280.0
2024-10-23 14:55:00,130.77,130.91,130.77,130.91,22463.0,127.2514,127.3876,127.2514,127.3876,22463.0
2024-10-23 15:00:00,130.89,130.9,130.79,130.81,26737.0,127.3681,127.3779,127.2708,127.2903,26737.0
2024-10-23 15:05:00,130.81,131.0,130.78,130.99,94351.0,127.2903,127.4752,127.2611,127.4654,94351.0
2024-10-23 15:10:00,131.0,131.12,130.97,131.11,34941.0,127.4752,127.5919,127.446,127.5822,34941.0
2024-10-23 15:15:00,131.11,131.12,131.02,131.11,20509.0,127.5822,127.5919,127.4946,127.5822,20509.0
2024-10-23 15:20:00,131.11,131.12,131.0,131.01,23415.0,127.5822,127.5919,127.4752,127.4849,23415.0
2024-10-23 15:25:00,131.0,131.1,130.97,130.99,91983.0,127.4752,127.5725,127.446,127.4654,91983.0
2024-10-23 15:30:00,130.99,131.17,130.99,131.14,53292.0,127.4654,127.6406,127.4654,127.6114,53292.0
2024-10-23 15:35:00,131.14,131.2,131.07,131.09,30819.0,127.6114,127.6698,127.5433,127.5627,30819.0
2024-10-23 15:40:00,131.09,131.15,130.98,131.11,34344.0,127.5627,127.6211,127.4557,127.5822,34344.0
2024-10-23 15:45:00,131.12,131.12,130.98,131.03,82863.0,127.5919,127.5919,127.4557,127.5044,82863.0
2024-10-23 15:50:00,131.04,131.09,130.91,130.98,131826.0,127.5141,127.5627,127.3876,127.4557,131826.0
2024-10-23 15:55:00,130.99,131.4,130.97,131.4,367570.0,127.4654,127.8644,127.446,127.8644,367570.0
2024-10-24 09:30:00,131.89,132.54,131.73,132.47,126992.0,128.3412,128.9737,128.1855,128.9056,126992.0
2024-10-24 09:35:00,132.4,132.52,132.03,132.49,26757.0,128.8375,128.9543,128.4775,128.9251,26757.0
2024-10-24 09:40:00,132.5,132.86,132.38,132.67,49981.0,128.9348,129.2851,128.818,129.1002,49981.0
2024-10-24 09:45:00,132.64,132.87,132.42,132.47,40456.0,129.071,129.2948,128.857,128.9056,40456.0
2024-10-24 09:50:00,132.46,132.54,132.11,132.31,39825.0,128.8959,128.9737,128.5553,128.7499,39825.0
2024-10-24 09:55:00,132.36,132.42,132.11,132.17,34976.0,128.7986,128.857,128.5553,128.6137,34976.0
2024-10-24 10:00:00,132.23,132.28,131.75,131.75,27554.0,128.6721,128.7207,128.205,128.205,27554.0
2024-10-24 10:05:00,131.73,131.82,131.61,131.75,51978.0,128.1855,128.2731,128.0688,128.205,51978.0
2024-10-24 10:10:00,131.75,131.89,131.62,131.8,41755.0,128.205,128.3412,128.0785,128.2536,41755.0
2024-10-24 10:15:00,131.8,131.9,131.34,131.83,158044.0,128.2536,128.3509,127.806,128.2828,158044.0
2024-10-24 10:20:00,131.85,132.05,131.76,131.93,29743.0,128.3023,128.4969,128.2147,128.3801,29743.0
2024-10-24 10:25:00,131.92,131.99,131.88,131.92,28438.0,128.3704,128.4385,128.3315,128.3704,28438.0
2024-10-24 10:30:00,131.93,132.12,131.92,132.06,23306.0,128.3801,128.565,128.3704,128.5066,23306.0
2024-10-24 10:35:00,132.07,132.13,131.92,131.94,24750.0,128.5164,128.5748,128.3704,128.3899,24750.0
2024-10-24 10:40:00,131.94,131.99,131.86,131.94,17885.0,128.3899,128.4385,128.312,128.3899,17885.0
2024-10-24 10:45:00,131.94,132.05,131.75,131.92,18287.0,128.3899,128.4969,128.205,128.3704,18287.0
2024-10-24 10:50:00,131.92,132.02,131.81,131.93,25891.0,128.3704,128.4677,128.2634,128.3801,25891.0
2024-10-24 10:55:00,131.94,131.96,131.77,131.81,14489.0,128.3899,128.4093,128.2244,128.2634,14489.0
2024-10-24 11:00:00,131.83,131.87,131.65,131.81,233295.0,128.2828,128.3218,128.1077,128.2634,233295.0
2024-10-24 11:05:00,131.77,131.91,131.74,131.85,16229.0,128.2244,128.3607,128.1953,128.3023,16229.0
2024-10-24 11:10:00,131.82,131.96,131.66,131.96,23334.0,128.2731,128.4093,128.1174,128.4093,23334.0
2024-10-24 11:15:00,131.97,132.02,131.8,131.81,14312.0,128.4191,128.4677,128.2536,128.2634,14312.0
2024-10-24 11:20:00,131.81,131.91,131.77,131.78,42018.0,128.2634,128.3607,128.2244,128.2342,42018.0
2024-10-24 11:25:00,131.78,131.81,131.75,131.81,18200.0,128.2342,128.2634,128.205,128.2634,18200.0
2024-10-24 11:30:00,131.81,131.86,131.75,131.86,20099.0,128.2634,128.312,128.205,128.312,20099.0
2024-10-24 11:35:00,131.85,131.89,131.77,131.79,19525.0,128.3023,128.3412,128.2244,128.2439,19525.0
2024-10-24 11:40:00,131.78,131.83,131.73,131.8,25443.0,128.2342,128.2828,128.1855,128.2536,25443.0
2024-10-24 11:45:00,131.81,131.85,131.67,131.8,36659.0,128.2634,128.3023,128.1271,128.2536,36659.0
2024-10-24 11:50:00,131.79,131.81,131.73,131.8,11891.0,128.2439,128.2634,128.1855,128.2536,11891.0
2024-10-24 11:55:00,131.81,131.9,131.81,131.88,69571.0,128.2634,128.3509,128.2634,128.3315,69571.0
2024-10-24 12:00:00,131.89,132.04,131.82,132.04,43721.0,128.3412,128.4872,128.2731,128.4872,43721.0
2024-10-24 12:05:00,132.03,132.03,131.83,131.95,91964.0,128.4775,128.4775,128.2828,128.3996,91964.0
2024-10-24 12:10:00,131.94,132.01,131.88,131.99,42956.0,128.3899,128.458,128.3315,128.4385,42956.0
2024-10-24 12:15:00,132.0,132.05,131.94,132.0,31639.0,128.4483,128.4969,128.3899,128.4483,31639.0
2024-10-24 12:20:00,132.02,132.04,131.9,131.92,47985.0,128.4677,128.4872,128.3509,128.3704,47985.0
2024-10-24 12:25:00,131.93,131.99,131.87,131.97,15885.0,128.3801,128.4385,128.3218,128.4191,15885.0
2024-10-24 12:30:00,131.97,132.01,131.92,131.95,22079.0,128.4191,128.458,128.3704,128.3996,22079.0
2024-10-24 12:35:00,131.96,132.01,131.95,132.0,20470.0,128.4093,128.458,128.3996,128.4483,20470.0
2024-10-24 12:40:00,132.0,132.0,131.91,131.91,41523.0,128.4483,128.4483,128.3607,128.3607,41523.0
2024-10-24 12:45:00,131.9,132.01,131.9,131.99,22810.0,128.3509,128.458,128.3509,128.4385,22810.0
2024-10-24 12:50:00,132.0,132.03,131.96,132.0,40158.0,128.4483,128.4775,128.4093,128.4483,40158.0
2024-10-24 12:55:00,132.0,132.11,131.98,132.09,14625.0,128.4483,128.5553,128.4288,128.5358,14625.0
2024-10-24 13:00:00,132.1,132.12,131.91,132.01,14381.0,128.5456,128.565,128.3607,128.458,14381.0
2024-10-24 13:05:00,132.0,132.1,131.97,132.1,7426.0,128.4483,128.5456,128.4191,128.5456,7426.0
2024-10-24 13:10:00,132.12,132.2,132.11,132.2,11829.0,128.565,128.6429,128.5553,128.6429,11829.0
2024-10-24 13:15:00,132.19,132.33,132.19,132.33,24388.0,128.6331,128.7694,128.6331,128.7694,24388.0
2024-10-24 13:20:00,132.33,132.41,132.27,132.39,25374.0,128.7694,128.8472,128.711,128.8278,25374.0
2024-10-24 13:25:00,132.4,132.43,132.35,132.39,24385.0,128.8375,128.8667,128.7888,128.8278,24385.0
2024-10-24 13:30:00,132.38,132.41,132.35,132.39,17820.0,128.818,128.8472,128.7888,128.8278,17820.0
2024-10-24 13:35:00,132.38,132.41,132.32,132.39,29340.0,128.818,128.8472,128.7596,128.8278,29340.0
2024-10-24 13:40:00,132.4,132.5,132.39,132.48,18679.0,128.8375,128.9348,128.8278,128.9153,18679.0
2024-10-24 13:45:00,132.48,132.5,132.39,132.44,21819.0,128.9153,128.9348,128.8278,128.8764,21819.0
2024-10-24 13:50:00,132.44,132.62,132.43,132.59,22238.0,128.8764,129.0516,128.8667,129.0224,22238.0
2024-10-24 13:55:00,132.6,132.65,132.51,132.51,21927.0,129.0321,129.0808,128.9445,128.9445,21927.0
2024-10-24 14:00:00,132.51,132.57,132.46,132.53,16707.0,128.9445,129.0029,128.8959,128.964,16707.0
2024-10-24 14:05:00,132.54,132.6,132.49,132.56,16000.0,128.9737,129.0321,128.9251,128.9932,16000.0
2024-10-24 14:10:00,132.56,132.67,132.52,132.67,17988.0,128.9932,129.1002,128.9543,129.1002,17988.0
2024-10-24 14:15:00,132.67,132.78,132.62,132.76,21375.0,129.1002,129.2073,129.0516,129.1878,21375.0
2024-10-24 14:20:00,132.75,132.81,132.68,132.73,30919.0,129.1781,129.2365,129.11,129.1586,30919.0
2024-10-24 14:25:00,132.73,132.82,132.71,132.75,28274.0,129.1586,129.2462,129.1392,129.1781,28274.0
2024-10-24 14:30:00,132.74,132.76,132.72,132.76,19749.0,129.1683,129.1878,129.1489,129.1878,19749.0
2024-10-24 14:35:00,132.76,132.76,132.64,132.67,19716.0,129.1878,129.1878,129.071,129.1002,19716.0
2024-10-24 14:40:00,132.66,132.7,132.59,132.66,27194.0,129.0905,129.1294,129.0224,129.0905,27194.0
2024-10-24 14:45:00,132.66,132.68,132.62,132.67,23857.0,129.0905,129.11,129.0516,129.1002,23857.0
2024-10-24 14:50:00,132.66,132.72,132.64,132.72,16170.0,129.0905,129.1489,129.071,129.1489,16170.0
2024-10-24 14:55:00,132.72,132.73,132.54,132.62,20048.0,129.1489,129.1586,128.9737,129.0516,20048.0
2024-10-24 15:00:00,132.61,132.64,132.48,132.5,28515.0,129.0418,129.071,128.9153,128.9348,28515.0
2024-10-24 15:05:00,132.49,132.59,132.47,132.53,24463.0,128.9251,129.0224,128.9056,128.964,24463.0
2024-10-24 15:10:00,132.54,132.63,132.53,132.6,22061.0,128.9737,129.0613,128.964,129.0321,22061.0
2024-10-24 15:15:00,132.58,132.58,132.52,132.56,22539.0,129.0127,129.0127,128.9543,128.9932,22539.0
2024-10-24 15:20:00,132.56,132.7,132.53,132.63,39551.0,128.9932,129.1294,128.964,129.0613,39551.0
2024-10-24 15:25:00,132.63,132.68,132.58,132.61,34869.0,129.0613,129.11,129.0127,129.0418,34869.0
2024-10-24 15:30:00,132.61,132.66,132.6,132.62,34164.0,129.0418,129.0905,129.0321,129.0516,34164.0
2024-10-24 15:35:00,132.63,132.66,132.59,132.61,54349.0,129.0613,129.0905,129.0224,129.0418,54349.0
2024-10-24 15:40:00,132.61,132.78,132.59,132.75,78239.0,129.0418,129.2073,129.0224,129.1781,78239.0
2024-10-24 15:45:00,132.76,132.82,132.74,132.78,80479.0,129.1878,129.2462,129.1683,129.2073,80479.0
2024-10-24 15:50:00,132.78,132.81,132.67,132.8,133277.0,129.2073,129.2365,129.1002,129.2267,133277.0
2024-10-24 15:55:00,132.8,132.91,132.7,132.8,323720.0,129.2267,129.3338,129.1294,129.2267,323720.0
2024-10-25 09:30:00,133.02,133.27,132.5,132.55,69657.0,129.4408,129.6841,128.9348,128.9835,69657.0
2024-10-25 09:35:00,132.55,132.72,132.31,132.49,72819.0,128.9835,129.1489,128.7499,128.9251,72819.0
2024-10-25 09:40:00,132.48,132.86,132.32,132.8,39384.0,128.9153,129.2851,128.7596,129.2267,39384.0
2024-10-25 09:45:00,132.8,133.18,132.51,132.51,52041.0,129.2267,129.5965,128.9445,128.9445,52041.0
2024-10-25 09:50:00,132.59,132.6,132.09,132.15,30877.0,129.0224,129.0321,128.5358,128.5942,30877.0
2024-10-25 09:55:00,132.13,132.16,131.63,131.92,31926.0,128.5748,128.604,128.0882,128.3704,31926.0
2024-10-25 10:00:00,131.96,132.08,131.7,131.85,29705.0,128.4093,128.5261,128.1563,128.3023,29705.0
2024-10-25 10:05:00,131.93,132.15,131.73,131.83,38250.0,128.3801,128.5942,128.1855,128.2828,38250.0
2024-10-25 10:10:00,131.78,132.13,131.62,132.07,33197.0,128.2342,128.5748,128.0785,128.5164,33197.0
2024-10-25 10:15:00,132.06,132.38,132.02,132.38,19773.0,128.5066,128.818,128.4677,128.818,19773.0
2024-10-25 10:20:00,132.38,132.38,131.96,132.02,12636.0,128.818,128.818,128.4093,128.4677,12636.0
2024-10-25 10:25:00,131.99,132.16,131.99,132.08,19503.0,128.4385,128.604,128.4385,128.5261,19503.0
2024-10-25 10:30:00,132.1,132.2,132.03,132.11,21051.0,128.5456,128.6429,128.4775,128.5553,21051.0
2024-10-25 10:35:00,132.12,132.17,132.05,132.16,11914.0,128.565,128.6137,128.4969,128.604,11914.0
2024-10-25 10:40:00,132.14,132.18,132.04,132.09,23551.0,128.5845,128.6234,128.4872,128.5358,23551.0
2024-10-25 10:45:00,132.09,132.21,132.04,132.13,17814.0,128.5358,128.6526,128.4872,128.5748,17814.0
2024-10-25 10:50:00,132.14,132.25,132.13,132.18,13159.0,128.5845,128.6915,128.5748,128.6234,13159.0
2024-10-25 10:55:00,132.18,132.19,131.71,131.72,48720.0,128.6234,128.6331,128.1661,128.1758,48720.0
2024-10-25 11:00:00,131.72,131.94,131.69,131.86,31016.0,128.1758,128.3899,128.1466,128.312,31016.0
2024-10-25 11:05:00,131.86,131.87,131.7,131.72,18673.0,128.312,128.3218,128.1563,128.1758,18673.0
2024-10-25 11:10:00,131.76,131.81,131.73,131.76,11940.0,128.2147,128.2634,128.1855,128.2147,11940.0
2024-10-25 11:15:00,131.76,131.78,131.56,131.56,13650.0,128.2147,128.2342,128.0201,128.0201,13650.0
2024-10-25 11:20:00,131.6,131.67,131.5,131.52,15288.0,128.059,128.1271,127.9617,127.9812,15288.0
2024-10-25 11:25:00,131.51,131.64,131.46,131.47,19971.0,127.9714,128.0979,127.9228,127.9325,19971.0
2024-10-25 11:30:00,131.49,131.52,131.42,131.46,11395.0,127.952,127.9812,127.8839,127.9228,11395.0
2024-10-25 11:35:00,131.47,131.48,131.24,131.29,27233.0,127.9325,127.9422,127.7087,127.7574,27233.0
2024-10-25 11:40:00,131.27,131.28,131.14,131.23,19057.0,127.7379,127.7476,127.6114,127.699,19057.0
2024-10-25 11:45:00,131.24,131.35,131.22,131.25,12477.0,127.7087,127.8157,127.6892,127.7184,12477.0
2024-10-25 11:50:00,131.26,131.28,131.02,131.07,22987.0,127.7282,127.7476,127.4946,127.5433,22987.0
2024-10-25 11:55:00,131.08,131.17,131.06,131.13,11029.0,127.553,127.6406,127.5335,127.6017,11029.0
2024-10-25 12:00:00,131.12,131.16,131.08,131.08,12888.0,127.5919,127.6309,127.553,127.553,12888.0
2024-10-25 12:05:00,131.08,131.27,130.98,131.27,28973.0,127.553,127.7379,127.4557,127.7379,28973.0
2024-10-25 12:10:00,131.27,131.29,131.11,131.14,21311.0,127.7379,127.7574,127.5822,127.6114,21311.0
2024-10-25 12:15:00,131.15,131.26,131.09,131.24,31960.0,127.6211,127.7282,127.5627,127.7087,31960.0
2024-10-25 12:20:00,131.24,131.34,131.2,131.33,10923.0,127.7087,127.806,127.6698,127.7963,10923.0
2024-10-25 12:25:00,131.32,131.4,131.27,131.29,8540.0,127.7866,127.8644,127.7379,127.7574,8540.0
2024-10-25 12:30:00,131.3,131.35,131.14,131.33,15042.0,127.7671,127.8157,127.6114,127.7963,15042.0
2024-10-25 12:35:00,131.31,131.43,131.31,131.43,18715.0,127.7768,127.8936,127.7768,127.8936,18715.0
2024-10-25 12:40:00,131.45,131.54,131.4,131.5,12961.0,127.9131,128.0006,127.8644,127.9617,12961.0
2024-10-25 12:45:00,131.5,131.5,131.42,131.44,11305.0,127.9617,127.9617,127.8839,127.9033,11305.0
2024-10-25 12:50:00,131.42,131.45,131.37,131.37,14121.0,127.8839,127.9131,127.8352,127.8352,14121.0
2024-10-25 12:55:00,131.37,131.43,131.33,131.4,10077.0,127.8352,127.8936,127.7963,127.8644,10077.0
2024-10-25 13:00:00,131.4,131.46,131.37,131.38,12660.0,127.8644,127.9228,127.8352,127.8449,12660.0
2024-10-25 13:05:00,131.38,131.42,131.36,131.4,6313.0,127.8449,127.8839,127.8255,127.8644,6313.0
2024-10-25 13:10:00,131.4,131.4,131.2,131.21,12207.0,127.8644,127.8644,127.6698,127.6795,12207.0
2024-10-25 13:15:00,131.19,131.19,131.11,131.12,9781.0,127.6601,127.6601,127.5822,127.5919,9781.0
2024-10-25 13:20:00,131.12,131.14,130.98,131.06,18765.0,127.5919,127.6114,127.4557,127.5335,18765.0
2024-10-25 13:25:00,131.05,131.05,130.83,130.85,19718.0,127.5238,127.5238,127.3097,127.3292,19718.0
2024-10-25 13:30:00,130.8,130.81,130.67,130.75,20045.0,127.2805,127.2903,127.154,127.2319,20045.0
2024-10-25 13:35:00,130.73,130.74,130.57,130.57,16882.0,127.2124,127.2222,127.0567,127.0567,16882.0
2024-10-25 13:40:00,130.59,130.61,130.47,130.58,13303.0,127.0762,127.0957,126.9594,127.0665,13303.0
2024-10-25 13:45:00,130.57,130.67,130.49,130.67,12157.0,127.0567,127.154,126.9789,127.154,12157.0
2024-10-25 13:50:00,130.67,130.74,130.56,130.65,13142.0,127.154,127.2222,127.047,127.1346,13142.0
2024-10-25 13:55:00,130.66,130.68,130.54,130.64,10764.0,127.1443,127.1638,127.0275,127.1249,10764.0
2024-10-25 14:00:00,130.64,130.75,130.56,130.65,18429.0,127.1249,127.2319,127.047,127.1346,18429.0
2024-10-25 14:05:00,130.63,130.71,130.57,130.65,9804.0,127.1151,127.193,127.0567,127.1346,9804.0
2024-10-25 14:10:00,130.64,130.65,130.55,130.62,14791.0,127.1249,127.1346,127.0373,127.1054,14791.0
2024-10-25 14:15:00,130.62,130.74,130.62,130.74,13893.0,127.1054,127.2222,127.1054,127.2222,13893.0
2024-10-25 14:20:00,130.75,130.77,130.67,130.75,15774.0,127.2319,127.2514,127.154,127.2319,15774.0
2024-10-25 14:25:00,130.73,130.82,130.73,130.75,13243.0,127.2124,127.3,127.2124,127.2319,13243.0
2024-10-25 14:30:00,130.73,130.74,130.62,130.64,15447.0,127.2124,127.2222,127.1054,127.1249,15447.0
2024-10-25 14:35:00,130.64,130.76,130.61,130.65,16189.0,127.1249,127.2416,127.0957,127.1346,16189.0
2024-10-25 14:40:00,130.66,130.7,130.62,130.68,14617.0,127.1443,127.1832,127.1054,127.1638,14617.0
2024-10-25 14:45:00,130.69,130.89,130.67,130.87,24475.0,127.1735,127.3681,127.154,127.3487,24475.0
2024-10-25 14:50:00,130.86,130.89,130.73,130.77,17794.0,127.3389,127.3681,127.2124,127.2514,17794.0
2024-10-25 14:55:00,130.78,130.82,130.73,130.78,9200.0,127.2611,127.3,127.2124,127.2611,9200.0
2024-10-25 15:00:00,130.78,130.84,130.77,130.79,11656.0,127.2611,127.3195,127.2514,127.2708,11656.0
2024-10-25 15:05:00,130.8,130.83,130.7,130.74,14041.0,127.2805,127.3097,127.1832,127.2222,14041.0
2024-10-25 15:10:00,130.75,130.76,130.58,130.58,13965.0,127.2319,127.2416,127.0665,127.0665,13965.0
2024-10-25 15:15:00,130.59,130.68,130.55,130.55,19852.0,127.0762,127.1638,127.0373,127.0373,19852.0
2024-10-25 15:20:00,130.56,130.58,130.44,130.51,29534.0,127.047,127.0665,126.9302,126.9983,29534.0
2024-10-25 15:25:00,130.5,130.56,130.49,130.53,16015.0,126.9886,127.047,126.9789,127.0178,16015.0
2024-10-25 15:30:00,130.52,130.55,130.35,130.36,28128.0,127.0081,127.0373,126.8427,126.8524,28128.0
2024-10-25 15:35:00,130.36,130.47,130.27,130.29,60664.0,126.8524,126.9594,126.7648,126.7843,60664.0
2024-10-25 15:40:00,130.22,130.23,130.08,130.12,45126.0,126.7162,126.7259,126.5799,126.6188,45126.0
2024-10-25 15:45:00,130.12,130.22,129.94,129.97,45155.0,126.6188,126.7162,126.4437,126.4729,45155.0
2024-10-25 15:50:00,129.97,130.01,129.67,129.71,102103.0,126.4729,126.5118,126.181,126.2199,102103.0
2024-10-25 15:55:00,129.71,129.91,129.57,129.86,236266.0,126.2199,126.4145,126.0836,126.3658,236266.0
2024-10-28 09:30:00,129.63,129.91,129.25,129.72,112748.0,126.142,126.4145,125.7723,126.2296,112748.0
2024-10-28 09:35:00,129.71,129.88,129.04,129.04,39900.0,126.2199,126.3853,125.5679,125.5679,39900.0
2024-10-28 09:40:00,129.03,129.03,128.74,128.9,17906.0,125.5582,125.5582,125.276,125.4317,17906.0
2024-10-28 09:45:00,128.93,129.2,128.92,129.12,32514.0,125.4609,125.7236,125.4511,125.6457,32514.0
2024-10-28 09:50:00,129.13,129.13,128.78,128.92,19305.0,125.6555,125.6555,125.3149,125.4511,19305.0
2024-10-28 09:55:00,128.91,129.01,128.81,128.86,7655.0,125.4414,125.5387,125.3441,125.3927,7655.0
2024-10-28 10:00:00,128.84,129.03,128.77,128.95,24454.0,125.3733,125.5582,125.3052,125.4803,24454.0
2024-10-28 10:05:00,128.98,129.26,128.97,129.05,133208.0,125.5095,125.782,125.4998,125.5776,133208.0
2024-10-28 10:10:00,129.06,129.14,128.86,128.96,35256.0,125.5874,125.6652,125.3927,125.4901,35256.0
2024-10-28 10:15:00,128.96,129.05,128.89,128.94,139243.0,125.4901,125.5776,125.4219,125.4706,139243.0
2024-10-28 10:20:00,128.98,129.1,128.85,129.06,26859.0,125.5095,125.6263,125.383,125.5874,26859.0
2024-10-28 10:25:00,129.06,129.15,128.95,129.09,55633.0,125.5874,125.6749,125.4803,125.6166,55633.0
2024-10-28 10:30:00,129.12,129.42,129.07,129.28,25403.0,125.6457,125.9377,125.5971,125.8014,25403.0
2024-10-28 10:35:00,129.31,129.75,129.31,129.72,11137.0,125.8306,126.2588,125.8306,126.2296,11137.0
2024-10-28 10:40:00,129.7,129.73,129.35,129.58,13195.0,126.2101,126.2393,125.8696,126.0934,13195.0
2024-10-28 10:45:00,129.58,129.67,129.5,129.62,22561.0,126.0934,126.181,126.0155,126.1323,22561.0
2024-10-28 10:50:00,129.59,129.67,129.56,129.62,21602.0,126.1031,126.181,126.0739,126.1323,21602.0
2024-10-28 10:55:00,129.62,129.74,129.53,129.62,27005.0,126.1323,126.2491,126.0447,126.1323,27005.0
2024-10-28 11:00:00,129.62,129.86,129.56,129.86,37811.0,126.1323,126.3658,126.0739,126.3658,37811.0
2024-10-28 11:05:00,129.86,129.86,129.65,129.69,14157.0,126.3658,126.3658,126.1615,126.2004,14157.0
2024-10-28 11:10:00,129.68,129.72,129.55,129.69,12138.0,126.1907,126.2296,126.0642,126.2004,12138.0
2024-10-28 11:15:00,129.68,129.69,129.47,129.5,16067.0,126.1907,126.2004,125.9863,126.0155,16067.0
2024-10-28 11:20:00,129.49,129.79,129.49,129.77,13419.0,126.0058,126.2977,126.0058,126.2783,13419.0
2024-10-28 11:25:00,129.77,129.84,129.7,129.84,12368.0,126.2783,126.3464,126.2101,126.3464,12368.0
2024-10-28 11:30:00,129.87,129.97,129.79,129.92,12019.0,126.3756,126.4729,126.2977,126.4242,12019.0
2024-10-28 11:35:00,129.92,129.99,129.87,129.89,12347.0,126.4242,126.4923,126.3756,126.395,12347.0
2024-10-28 11:40:00,129.88,129.88,129.72,129.77,12225.0,126.3853,126.3853,126.2296,126.2783,12225.0
2024-10-28 11:45:00,129.76,129.86,129.72,129.85,13282.0,126.2685,126.3658,126.2296,126.3561,13282.0
2024-10-28 11:50:00,129.87,129.95,129.81,129.91,28384.0,126.3756,126.4534,126.3172,126.4145,28384.0
2024-10-28 11:55:00,129.92,129.98,129.8,129.87,18880.0,126.4242,126.4826,126.3075,126.3756,18880.0
2024-10-28 12:00:00,129.89,129.9,129.75,129.75,12655.0,126.395,126.4048,126.2588,126.2588,12655.0
2024-10-28 12:05:00,129.74,129.79,129.64,129.78,12644.0,126.2491,126.2977,126.1518,126.288,12644.0
2024-10-28 12:10:00,129.79,129.84,129.71,129.75,21608.0,126.2977,126.3464,126.2199,126.2588,21608.0
2024-10-28 12:15:00,129.75,129.85,129.6,129.6,21718.0,126.2588,126.3561,126.1128,126.1128,21718.0
2024-10-28 12:20:00,129.61,129.69,129.54,129.6,16836.0,126.1226,126.2004,126.0544,126.1128,16836.0
2024-10-28 12:25:00,129.6,129.61,129.55,129.58,9040.0,126.1128,126.1226,126.0642,126.0934,9040.0
2024-10-28 12:30:00,129.58,129.83,129.57,129.83,19427.0,126.0934,126.3366,126.0836,126.3366,19427.0
2024-10-28 12:35:00,129.83,129.84,129.63,129.77,16878.0,126.3366,126.3464,126.142,126.2783,16878.0
2024-10-28 12:40:00,129.76,129.87,129.76,129.83,9963.0,126.2685,126.3756,126.2685,126.3366,9963.0
2024-10-28 12:45:00,129.83,129.83,129.71,129.79,8813.0,126.3366,126.3366,126.2199,126.2977,8813.0
2024-10-28 12:50:00,129.8,129.84,129.76,129.76,15750.0,126.3075,126.3464,126.2685,126.2685,15750.0
2024-10-28 12:55:00,129.77,129.79,129.74,129.74,10059.0,126.2783,126.2977,126.2491,126.2491,10059.0
2024-10-28 13:00:00,129.72,129.75,129.65,129.66,8360.0,126.2296,126.2588,126.1615,126.1712,8360.0
2024-10-28 13:05:00,129.67,129.73,129.61,129.68,10837.0,126.181,126.2393,126.1226,126.1907,10837.0
2024-10-28 13:10:00,129.69,129.74,129.66,129.71,12653.0,126.2004,126.2491,126.1712,126.2199,12653.0
2024-10-28 13:15:00,129.71,129.85,129.7,129.83,23858.0,126.2199,126.3561,126.2101,126.3366,23858.0
2024-10-28 13:20:00,129.84,129.92,129.81,129.83,20388.0,126.3464,126.4242,126.3172,126.3366,20388.0
2024-10-28 13:25:00,129.82,129.83,129.69,129.73,19587.0,126.3269,126.3366,126.2004,126.2393,19587.0
2024-10-28 13:30:00,129.72,129.87,129.71,129.87,11614.0,126.2296,126.3756,126.2199,126.3756,11614.0
2024-10-28 13:35:00,129.88,129.89,129.81,129.84,15016.0,126.3853,126.395,126.3172,126.3464,15016.0
2024-10-28 13:40:00,129.84,129.84,129.79,129.84,11521.0,126.3464,126.3464,126.2977,126.3464,11521.0
2024-10-28 13:45:00,129.84,129.98,129.81,129.94,41102.0,126.3464,126.4826,126.3172,126.4437,41102.0
2024-10-28 13:50:00,129.94,130.04,129.94,130.04,19022.0,126.4437,126.541,126.4437,126.541,19022.0
2024-10-28 13:55:00,130.03,130.08,129.99,130.03,13655.0,126.5313,126.5799,126.4923,126.5313,13655.0
2024-10-28 14:00:00,130.04,130.2,130.02,130.06,133301.0,126.541,126.6967,126.5215,126.5605,133301.0
2024-10-28 14:05:00,130.05,130.21,130.05,130.13,12449.0,126.5507,126.7064,126.5507,126.6286,12449.0
2024-10-28 14:10:00,130.15,130.22,130.09,130.22,17561.0,126.648,126.7162,126.5896,126.7162,17561.0
2024-10-28 14:15:00,130.21,130.26,130.19,130.24,10657.0,126.7064,126.7551,126.687,126.7356,10657.0
2024-10-28 14:20:00,130.24,130.25,130.14,130.16,9501.0,126.7356,126.7453,126.6383,126.6578,9501.0
2024-10-28 14:25:00,130.15,130.21,130.13,130.16,9848.0,126.648,126.7064,126.6286,126.6578,9848.0
2024-10-28 14:30:00,130.17,130.23,130.15,130.18,11222.0,126.6675,126.7259,126.648,126.6772,11222.0
2024-10-28 14:35:00,130.17,130.27,130.16,130.22,23012.0,126.6675,126.7648,126.6578,126.7162,23012.0
2024-10-28 14:40:00,130.21,130.27,130.19,130.24,9589.0,126.7064,126.7648,126.687,126.7356,9589.0
2024-10-28 14:45:00,130.23,130.34,130.17,130.32,8972.0,126.7259,126.8329,126.6675,126.8135,8972.0
2024-10-28 14:50:00,130.34,130.36,130.25,130.28,23567.0,126.8329,126.8524,126.7453,126.7745,23567.0
2024-10-28 14:55:00,130.27,130.28,130.09,130.14,39338.0,126.7648,126.7745,126.5896,126.6383,39338.0
2024-10-28 15:00:00,130.14,130.29,130.12,130.17,32011.0,126.6383,126.7843,126.6188,126.6675,32011.0
2024-10-28 15:05:00,130.16,130.28,130.12,130.25,25541.0,126.6578,126.7745,126.6188,126.7453,25541.0
2024-10-28 15:10:00,130.25,130.49,130.24,130.35,24658.0,126.7453,126.9789,126.7356,126.8427,24658.0
2024-10-28 15:15:00,130.34,130.37,130.23,130.29,21297.0,126.8329,126.8621,126.7259,126.7843,21297.0
2024-10-28 15:20:00,130.29,130.32,130.24,130.29,25432.0,126.7843,126.8135,126.7356,126.7843,25432.0
2024-10-28 15:25:00,130.28,130.29,130.17,130.17,32128.0,126.7745,126.7843,126.6675,126.6675,32128.0
2024-10-28 15:30:00,130.17,130.19,130.06,130.14,41323.0,126.6675,126.687,126.5605,126.6383,41323.0
2024-10-28 15:35:00,130.13,130.25,130.02,130.25,46353.0,126.6286,126.7453,126.5215,126.7453,46353.0
2024-10-28 15:40:00,130.26,130.32,130.18,130.2,48008.0,126.7551,126.8135,126.6772,126.6967,48008.0
2024-10-28 15:45:00,130.19,130.24,130.12,130.14,46245.0,126.687,126.7356,126.6188,126.6383,46245.0
2024-10-28 15:50:00,130.12,130.23,130.1,130.21,72805.0,126.6188,126.7259,126.5994,126.7064,72805.0
2024-10-28 15:55:00,130.21,130.54,130.2,130.51,327355.0,126.7064,127.0275,126.6967,126.9983,327355.0
2024-10-29 09:30:00,130.3,130.68,130.2,130.34,74934.0,126.794,127.1638,126.6967,126.8329,74934.0
2024-10-29 09:35:00,130.31,130.44,130.12,130.34,18823.0,126.8037,126.9302,126.6188,126.8329,18823.0
2024-10-29 09:40:00,130.36,130.64,130.27,130.59,17906.0,126.8524,127.1249,126.7648,127.0762,17906.0
2024-10-29 09:45:00,130.56,130.87,130.51,130.74,20488.0,127.047,127.3487,126.9983,127.2222,20488.0
2024-10-29 09:50:00,130.74,130.98,130.67,130.98,23710.0,127.2222,127.4557,127.154,127.4557,23710.0
2024-10-29 09:55:00,130.96,131.08,130.85,130.86,115103.0,127.4362,127.553,127.3292,127.3389,115103.0
2024-10-29 10:00:00,130.86,131.21,130.81,131.06,119396.0,127.3389,127.6795,127.2903,127.5335,119396.0
2024-10-29 10:05:00,131.04,131.35,131.03,131.23,38808.0,127.5141,127.8157,127.5044,127.699,38808.0
2024-10-29 10:10:00,131.21,131.26,131.04,131.18,40159.0,127.6795,127.7282,127.5141,127.6503,40159.0
2024-10-29 10:15:00,131.18,131.28,131.13,131.17,43755.0,127.6503,127.7476,127.6017,127.6406,43755.0
2024-10-29 10:20:00,131.19,131.29,131.12,131.25,20290.0,127.6601,127.7574,127.5919,127.7184,20290.0
2024-10-29 10:25:00,131.23,131.3,131.03,131.06,31606.0,127.699,127.7671,127.5044,127.5335,31606.0
2024-10-29 10:30:00,131.06,131.2,131.03,131.15,27288.0,127.5335,127.6698,127.5044,127.6211,27288.0
2024-10-29 10:35:00,131.15,131.24,131.12,131.2,27719.0,127.6211,127.7087,127.5919,127.6698,27719.0
2024-10-29 10:40:00,131.17,131.2,131.13,131.16,26838.0,127.6406,127.6698,127.6017,127.6309,26838.0
2024-10-29 10:45:00,131.15,131.21,131.11,131.19,27348.0,127.6211,127.6795,127.5822,127.6601,27348.0
2024-10-29 10:50:00,131.22,131.4,131.19,131.39,16212.0,127.6892,127.8644,127.6601,127.8547,16212.0
2024-10-29 10:55:00,131.39,131.4,131.24,131.34,16639.0,127.8547,127.8644,127.7087,127.806,16639.0
2024-10-29 11:00:00,131.34,131.5,131.31,131.48,22502.0,127.806,127.9617,127.7768,127.9422,22502.0
2024-10-29 11:05:00,131.5,131.68,131.5,131.57,17784.0,127.9617,128.1369,127.9617,128.0298,17784.0
2024-10-29 11:10:00,131.57,131.57,131.19,131.22,29843.0,128.0298,128.0298,127.6601,127.6892,29843.0
2024-10-29 11:15:00,131.24,131.29,131.0,131.02,29343.0,127.7087,127.7574,127.4752,127.4946,29343.0
2024-10-29 11:20:00,131.03,131.16,130.99,131.05,50735.0,127.5044,127.6309,127.4654,127.5238,50735.0
2024-10-29 11:25:00,131.05,131.1,130.88,131.09,60669.0,127.5238,127.5725,127.3584,127.5627,60669.0
2024-10-29 11:30:00,131.07,131.15,131.02,131.03,24114.0,127.5433,127.6211,127.4946,127.5044,24114.0
2024-10-29 11:35:00,131.03,131.24,131.02,131.21,31332.0,127.5044,127.7087,127.4946,127.6795,31332.0
2024-10-29 11:40:00,131.21,131.27,131.17,131.19,33659.0,127.6795,127.7379,127.6406,127.6601,33659.0
2024-10-29 11:45:00,131.19,131.22,131.1,131.19,38383.0,127.6601,127.6892,127.5725,127.6601,38383.0
2024-10-29 11:50:00,131.21,131.34,131.18,131.32,17040.0,127.6795,127.806,127.6503,127.7866,17040.0
2024-10-29 11:55:00,131.34,131.55,131.34,131.55,37279.0,127.806,128.0104,127.806,128.0104,37279.0
2024-10-29 12:00:00,131.56,131.67,131.48,131.67,30828.0,128.0201,128.1271,127.9422,128.1271,30828.0
2024-10-29 12:05:00,131.67,131.67,131.5,131.52,18127.0,128.1271,128.1271,127.9617,127.9812,18127.0
2024-10-29 12:10:00,131.54,131.63,131.52,131.55,14033.0,128.0006,128.0882,127.9812,128.0104,14033.0
2024-10-29 12:15:00,131.55,131.64,131.55,131.63,16329.0,128.0104,128.0979,128.0104,128.0882,16329.0
2024-10-29 12:20:00,131.64,131.75,131.64,131.75,16458.0,128.0979,128.205,128.0979,128.205,16458.0
2024-10-29 12:25:00,131.76,131.79,131.72,131.75,14691.0,128.2147,128.2439,128.1758,128.205,14691.0
2024-10-29 12:30:00,131.76,131.8,131.68,131.7,21108.0,128.2147,128.2536,128.1369,128.1563,21108.0
2024-10-29 12:35:00,131.7,131.82,131.67,131.81,20607.0,128.1563,128.2731,128.1271,128.2634,20607.0
2024-10-29 12:40:00,131.81,131.9,131.7,131.74,28476.0,128.2634,128.3509,128.1563,128.1953,28476.0
2024-10-29 12:45:00,131.75,131.85,131.67,131.78,33162.0,128.205,128.3023,128.1271,128.2342,33162.0
2024-10-29 12:50:00,131.77,132.03,131.76,131.97,45858.0,128.2244,128.4775,128.2147,128.4191,45858.0
2024-10-29 12:55:00,131.99,132.02,131.93,131.96,30887.0,128.4385,128.4677,128.3801,128.4093,30887.0
2024-10-29 13:00:00,131.99,132.1,131.96,132.07,22216.0,128.4385,128.5456,128.4093,128.5164,22216.0
2024-10-29 13:05:00,132.08,132.12,131.99,132.02,30434.0,128.5261,128.565,128.4385,128.4677,30434.0
2024-10-29 13:10:00,132.02,132.05,131.83,132.05,29199.0,128.4677,128.4969,128.2828,128.4969,29199.0
2024-10-29 13:15:00,132.05,132.13,132.01,132.03,19829.0,128.4969,128.5748,128.458,128.4775,19829.0
2024-10-29 13:20:00,132.03,132.03,131.82,131.86,22880.0,128.4775,128.4775,128.2731,128.312,22880.0
2024-10-29 13:25:00,131.88,131.9,131.84,131.84,19507.0,128.3315,128.3509,128.2926,128.2926,19507.0
2024-10-29 13:30:00,131.87,131.87,131.63,131.64,29809.0,128.3218,128.3218,128.0882,128.0979,29809.0
2024-10-29 13:35:00,131.63,131.71,131.5,131.56,40139.0,128.0882,128.1661,127.9617,128.0201,40139.0
2024-10-29 13:40:00,131.55,131.63,131.5,131.6,20859.0,128.0104,128.0882,127.9617,128.059,20859.0
2024-10-29 13:45:00,131.6,131.69,131.56,131.68,14538.0,128.059,128.1466,128.0201,128.1369,14538.0
2024-10-29 13:50:00,131.68,131.72,131.63,131.64,14792.0,128.1369,128.1758,128.0882,128.0979,14792.0
2024-10-29 13:55:00,131.63,131.68,131.57,131.67,16627.0,128.0882,128.1369,128.0298,128.1271,16627.0
2024-10-29 14:00:00,131.68,131.74,131.67,131.72,14590.0,128.1369,128.1953,128.1271,128.1758,14590.0
2024-10-29 14:05:00,131.71,131.78,131.71,131.72,14853.0,128.1661,128.2342,128.1661,128.1758,14853.0
2024-10-29 14:10:00,131.72,131.76,131.66,131.75,17274.0,128.1758,128.2147,128.1174,128.205,17274.0
2024-10-29 14:15:00,131.75,131.81,131.71,131.81,17029.0,128.205,128.2634,128.1661,128.2634,17029.0
2024-10-29 14:20:00,131.81,131.88,131.78,131.8,23575.0,128.2634,128.3315,128.2342,128.2536,23575.0
2024-10-29 14:25:00,131.79,131.81,131.69,131.75,23840.0,128.2439,128.2634,128.1466,128.205,23840.0
2024-10-29 14:30:00,131.75,131.82,131.66,131.71,165775.0,128.205,128.2731,128.1174,128.1661,165775.0
2024-10-29 14:35:00,131.71,131.8,131.65,131.79,19033.0,128.1661,128.2536,128.1077,128.2439,19033.0
2024-10-29 14:40:00,131.8,131.86,131.78,131.78,17488.0,128.2536,128.312,128.2342,128.2342,17488.0
2024-10-29 14:45:00,131.78,132.03,131.78,131.96,55855.0,128.2342,128.4775,128.2342,128.4093,55855.0
2024-10-29 14:50:00,131.97,132.02,131.92,131.93,23040.0,128.4191,128.4677,128.3704,128.3801,23040.0
2024-10-29 14:55:00,131.94,131.95,131.85,131.85,18782.0,128.3899,128.3996,128.3023,128.3023,18782.0
2024-10-29 15:00:00,131.85,131.94,131.85,131.91,25228.0,128.3023,128.3899,128.3023,128.3607,25228.0
2024-10-29 15:05:00,131.91,131.91,131.71,131.73,25104.0,128.3607,128.3607,128.1661,128.1855,25104.0
2024-10-29 15:10:00,131.73,131.78,131.67,131.69,26836.0,128.1855,128.2342,128.1271,128.1466,26836.0
2024-10-29 15:15:00,131.7,131.76,131.68,131.72,36022.0,128.1563,128.2147,128.1369,128.1758,36022.0
2024-10-29 15:20:00,131.72,131.72,131.51,131.52,35239.0,128.1758,128.1758,127.9714,127.9812,35239.0
2024-10-29 15:25:00,131.54,131.59,131.5,131.55,32466.0,128.0006,128.0493,127.9617,128.0104,32466.0
2024-10-29 15:30:00,131.55,131.69,131.51,131.65,38853.0,128.0104,128.1466,127.9714,128.1077,38853.0
2024-10-29 15:35:00,131.64,131.65,131.52,131.62,72662.0,128.0979,128.1077,127.9812,128.0785,72662.0
2024-10-29 15:40:00,131.62,131.71,131.57,131.71,89104.0,128.0785,128.1661,128.0298,128.1661,89104.0
2024-10-29 15:45:00,131.71,131.74,131.49,131.53,102895.0,128.1661,128.1953,127.952,127.9909,102895.0
2024-10-29 15:50:00,131.53,131.62,131.38,131.6,199985.0,127.9909,128.0785,127.8449,128.059,199985.0
2024-10-29 15:55:00,131.6,131.69,131.49,131.56,509186.0,128.059,128.1466,127.952,128.0201,509186.0
2024-10-30 09:30:00,131.57,131.77,131.2,131.52,86737.0,128.0298,128.2244,127.6698,127.9812,86737.0
2024-10-30 09:35:00,131.49,131.51,131.0,131.34,17295.0,127.952,127.9714,127.4752,127.806,17295.0
2024-10-30 09:40:00,131.34,131.63,131.25,131.55,17523.0,127.806,128.0882,127.7184,128.0104,17523.0
2024-10-30 09:45:00,131.46,131.49,131.27,131.33,18290.0,127.9228,127.952,127.7379,127.7963,18290.0
2024-10-30 09:50:00,131.35,131.64,131.27,131.51,21766.0,127.8157,128.0979,127.7379,127.9714,21766.0
2024-10-30 09:55:00,131.52,131.71,131.48,131.61,13594.0,127.9812,128.1661,127.9422,128.0688,13594.0
2024-10-30 10:00:00,131.6,131.67,131.47,131.63,16161.0,128.059,128.1271,127.9325,128.0882,16161.0
2024-10-30 10:05:00,131.58,131.72,131.51,131.69,23470.0,128.0396,128.1758,127.9714,128.1466,23470.0
2024-10-30 10:10:00,131.72,131.95,131.69,131.88,41488.0,128.1758,128.3996,128.1466,128.3315,41488.0
2024-10-30 10:15:00,131.85,131.86,131.65,131.65,16739.0,128.3023,128.312,128.1077,128.1077,16739.0
2024-10-30 10:20:00,131.66,131.66,131.54,131.63,12165.0,128.1174,128.1174,128.0006,128.0882,12165.0
2024-10-30 10:25:00,131.59,131.62,131.45,131.52,13449.0,128.0493,128.0785,127.9131,127.9812,13449.0
2024-10-30 10:30:00,131.52,131.68,131.48,131.66,31744.0,127.9812,128.1369,127.9422,128.1174,31744.0
2024-10-30 10:35:00,131.64,131.73,131.62,131.69,9510.0,128.0979,128.1855,128.0785,128.1466,9510.0
2024-10-30 10:40:00,131.71,131.74,131.54,131.57,12078.0,128.1661,128.1953,128.0006,128.0298,12078.0
2024-10-30 10:45:00,131.56,131.69,131.53,131.61,11847.0,128.0201,128.1466,127.9909,128.0688,11847.0
2024-10-30 10:50:00,131.6,131.74,131.57,131.68,14991.0,128.059,128.1953,128.0298,128.1369,14991.0
2024-10-30 10:55:00,131.67,131.78,131.66,131.69,17570.0,128.1271,128.2342,128.1174,128.1466,17570.0
2024-10-30 11:00:00,131.71,131.76,131.67,131.69,15313.0,128.1661,128.2147,128.1271,128.1466,15313.0
2024-10-30 11:05:00,131.69,131.69,131.45,131.59,20780.0,128.1466,128.1466,127.9131,128.0493,20780.0
2024-10-30 11:10:00,131.59,131.63,131.54,131.56,20427.0,128.0493,128.0882,128.0006,128.0201,20427.0
2024-10-30 11:15:00,131.56,131.64,131.56,131.57,24485.0,128.0201,128.0979,128.0201,128.0298,24485.0
2024-10-30 11:20:00,131.56,131.57,131.33,131.39,28389.0,128.0201,128.0298,127.7963,127.8547,28389.0
2024-10-30 11:25:00,131.38,131.38,131.23,131.32,23052.0,127.8449,127.8449,127.699,127.7866,23052.0
2024-10-30 11:30:00,131.32,131.43,131.3,131.34,126103.0,127.7866,127.8936,127.7671,127.806,126103.0
2024-10-30 11:35:00,131.33,131.58,131.31,131.53,122678.0,127.7963,128.0396,127.7768,127.9909,122678.0
2024-10-30 11:40:00,131.55,131.79,131.55,131.7,19706.0,128.0104,128.2439,128.0104,128.1563,19706.0
2024-10-30 11:45:00,131.73,131.87,131.72,131.81,35041.0,128.1855,128.3218,128.1758,128.2634,35041.0
2024-10-30 11:50:00,131.8,131.97,131.8,131.91,31386.0,128.2536,128.4191,128.2536,128.3607,31386.0
2024-10-30 11:55:00,131.91,132.0,131.89,131.97,11463.0,128.3607,128.4483,128.3412,128.4191,11463.0
2024-10-30 12:00:00,131.98,132.11,131.98,132.03,15933.0,128.4288,128.5553,128.4288,128.4775,15933.0
2024-10-30 12:05:00,132.01,132.13,131.98,132.09,11230.0,128.458,128.5748,128.4288,128.5358,11230.0
2024-10-30 12:10:00,132.08,132.12,132.05,132.06,10005.0,128.5261,128.565,128.4969,128.5066,10005.0
2024-10-30 12:15:00,132.07,132.11,132.01,132.09,8988.0,128.5164,128.5553,128.458,128.5358,8988.0
2024-10-30 12:20:00,132.11,132.3,132.11,132.22,21872.0,128.5553,128.7402,128.5553,128.6623,21872.0
2024-10-30 12:25:00,132.19,132.26,132.16,132.25,23878.0,128.6331,128.7013,128.604,128.6915,23878.0
2024-10-30 12:30:00,132.25,132.25,132.09,132.12,11772.0,128.6915,128.6915,128.5358,128.565,11772.0
2024-10-30 12:35:00,132.12,132.2,132.06,132.07,15582.0,128.565,128.6429,128.5066,128.5164,15582.0
2024-10-30 12:40:00,132.07,132.08,131.94,131.94,7619.0,128.5164,128.5261,128.3899,128.3899,7619.0
2024-10-30 12:45:00,131.94,131.96,131.83,131.88,9833.0,128.3899,128.4093,128.2828,128.3315,9833.0
2024-10-30 12:50:00,131.86,131.95,131.82,131.93,36920.0,128.312,128.3996,128.2731,128.3801,36920.0
2024-10-30 12:55:00,131.92,131.94,131.84,131.93,10915.0,128.3704,128.3899,128.2926,128.3801,10915.0
2024-10-30 13:00:00,131.91,131.91,131.75,131.78,10918.0,128.3607,128.3607,128.205,128.2342,10918.0
2024-10-30 13:05:00,131.73,131.75,131.71,131.74,8301.0,128.1855,128.205,128.1661,128.1953,8301.0
2024-10-30 13:10:00,131.74,131.83,131.74,131.79,10630.0,128.1953,128.2828,128.1953,128.2439,10630.0
2024-10-30 13:15:00,131.79,131.92,131.79,131.86,9905.0,128.2439,128.3704,128.2439,128.312,9905.0
2024-10-30 13:20:00,131.86,131.89,131.84,131.88,11690.0,128.312,128.3412,128.2926,128.3315,11690.0
2024-10-30 13:25:00,131.88,132.07,131.88,131.97,14840.0,128.3315,128.5164,128.3315,128.4191,14840.0
2024-10-30 13:30:00,131.94,132.03,131.91,131.99,21293.0,128.3899,128.4775,128.3607,128.4385,21293.0
2024-10-30 13:35:00,131.99,132.02,131.91,131.92,16955.0,128.4385,128.4677,128.3607,128.3704,16955.0
2024-10-30 13:40:00,131.92,131.96,131.82,131.94,35975.0,128.3704,128.4093,128.2731,128.3899,35975.0
2024-10-30 13:45:00,131.95,132.01,131.92,131.92,29690.0,128.3996,128.458,128.3704,128.3704,29690.0
2024-10-30 13:50:00,131.92,132.21,131.68,132.03,99253.0,128.3704,128.6526,128.1369,128.4775,99253.0
2024-10-30 13:55:00,132.04,132.11,131.89,131.94,31816.0,128.4872,128.5553,128.3412,128.3899,31816.0
2024-10-30 14:00:00,131.96,132.11,131.93,132.02,21795.0,128.4093,128.5553,128.3801,128.4677,21795.0
2024-10-30 14:05:00,131.98,132.16,131.95,132.1,18393.0,128.4288,128.604,128.3996,128.5456,18393.0
2024-10-30 14:10:00,132.1,132.11,132.0,132.04,13438.0,128.5456,128.5553,128.4483,128.4872,13438.0
2024-10-30 14:15:00,132.07,132.08,132.02,132.04,19197.0,128.5164,128.5261,128.4677,128.4872,19197.0
2024-10-30 14:20:00,132.04,132.15,132.04,132.06,16216.0,128.4872,128.5942,128.4872,128.5066,16216.0
2024-10-30 14:25:00,132.05,132.22,132.05,132.19,28254.0,128.4969,128.6623,128.4969,128.6331,28254.0
2024-10-30 14:30:00,132.19,132.19,132.01,132.03,16336.0,128.6331,128.6331,128.458,128.4775,16336.0
2024-10-30 14:35:00,132.02,132.03,131.95,131.99,20350.0,128.4677,128.4775,128.3996,128.4385,20350.0
2024-10-30 14:40:00,131.99,131.99,131.88,131.88,16031.0,128.4385,128.4385,128.3315,128.3315,16031.0
2024-10-30 14:45:00,131.89,131.89,131.81,131.88,17456.0,128.3412,128.3412,128.2634,128.3315,17456.0
2024-10-30 14:50:00,131.89,132.02,131.88,132.02,13386.0,128.3412,128.4677,128.3315,128.4677,13386.0
2024-10-30 14:55:00,132.03,132.15,132.02,132.13,23245.0,128.4775,128.5942,128.4677,128.5748,23245.0
2024-10-30 15:00:00,132.13,132.21,132.11,132.2,22472.0,128.5748,128.6526,128.5553,128.6429,22472.0
2024-10-30 15:05:00,132.21,132.27,132.16,132.16,17250.0,128.6526,128.711,128.604,128.604,17250.0
2024-10-30 15:10:00,132.15,132.15,132.02,132.07,15947.0,128.5942,128.5942,128.4677,128.5164,15947.0
2024-10-30 15:15:00,132.07,132.09,131.98,132.0,19918.0,128.5164,128.5358,128.4288,128.4483,19918.0
2024-10-30 15:20:00,132.01,132.04,131.93,132.01,21400.0,128.458,128.4872,128.3801,128.458,21400.0
2024-10-30 15:25:00,132.0,132.15,131.95,132.15,19600.0,128.4483,128.5942,128.3996,128.5942,19600.0
2024-10-30 15:30:00,132.13,132.21,132.13,132.18,29564.0,128.5748,128.6526,128.5748,128.6234,29564.0
2024-10-30 15:35:00,132.17,132.18,131.97,131.98,38881.0,128.6137,128.6234,128.4191,128.4288,38881.0
2024-10-30 15:40:00,131.98,132.06,131.85,132.05,65954.0,128.4288,128.5066,128.3023,128.4969,65954.0
2024-10-30 15:45:00,132.05,132.1,131.98,132.02,56449.0,128.4969,128.5456,128.4288,128.4677,56449.0
2024-10-30 15:50:00,132.03,132.2,131.99,132.13,115254.0,128.4775,128.6429,128.4385,128.5748,115254.0
2024-10-30 15:55:00,132.13,132.25,131.71,132.12,325856.0,128.5748,128.6915,128.1661,128.565,325856.0
2024-10-31 09:30:00,132.25,133.87,131.87,133.72,91752.0,128.6915,130.2679,128.3218,130.122,91752.0
2024-10-31 09:35:00,133.61,133.66,133.05,133.35,22834.0,130.0149,130.0636,129.47,129.7619,22834.0
2024-10-31 09:40:00,133.39,134.09,133.39,134.01,21287.0,129.8009,130.482,129.8009,130.4042,21287.0
2024-10-31 09:45:00,134.01,134.15,133.59,133.65,122264.0,130.4042,130.5404,129.9955,130.0539,122264.0
2024-10-31 09:50:00,133.63,133.93,133.43,133.78,128365.0,130.0344,130.3263,129.8398,130.1804,128365.0
2024-10-31 09:55:00,133.71,134.1,133.71,133.93,103118.0,130.1122,130.4918,130.1122,130.3263,103118.0
2024-10-31 10:00:00,133.93,134.09,133.87,133.99,109027.0,130.3263,130.482,130.2679,130.3847,109027.0
2024-10-31 10:05:00,133.96,133.96,132.94,132.98,57583.0,130.3555,130.3555,129.363,129.4019,57583.0
2024-10-31 10:10:00,132.97,133.34,132.78,133.2,36471.0,129.3922,129.7522,129.2073,129.616,36471.0
2024-10-31 10:15:00,133.19,133.21,132.97,133.12,84166.0,129.6062,129.6257,129.3922,129.5381,84166.0
2024-10-31 10:20:00,133.09,133.11,132.55,132.75,38673.0,129.5089,129.5284,128.9835,129.1781,38673.0
2024-10-31 10:25:00,132.75,132.83,132.54,132.6,36137.0,129.1781,129.2559,128.9737,129.0321,36137.0
2024-10-31 10:30:00,132.57,132.81,132.43,132.59,30166.0,129.0029,129.2365,128.8667,129.0224,30166.0
2024-10-31 10:35:00,132.56,132.66,132.43,132.58,30629.0,128.9932,129.0905,128.8667,129.0127,30629.0
2024-10-31 10:40:00,132.56,132.6,132.3,132.48,20201.0,128.9932,129.0321,128.7402,128.9153,20201.0
2024-10-31 10:45:00,132.46,132.64,132.42,132.56,30556.0,128.8959,129.071,128.857,128.9932,30556.0
2024-10-31 10:50:00,132.56,132.57,132.3,132.37,56685.0,128.9932,129.0029,128.7402,128.8083,56685.0
2024-10-31 10:55:00,132.39,132.55,132.28,132.53,20678.0,128.8278,128.9835,128.7207,128.964,20678.0
2024-10-31 11:00:00,132.61,132.69,132.35,132.43,27177.0,129.0418,129.1197,128.7888,128.8667,27177.0
2024-10-31 11:05:00,132.41,132.74,132.4,132.74,14257.0,128.8472,129.1683,128.8375,129.1683,14257.0
2024-10-31 11:10:00,132.76,132.9,132.74,132.83,16136.0,129.1878,129.324,129.1683,129.2559,16136.0
2024-10-31 11:15:00,132.8,132.97,132.74,132.92,16108.0,129.2267,129.3922,129.1683,129.3435,16108.0
2024-10-31 11:20:00,132.92,133.22,132.9,133.22,20367.0,129.3435,129.6354,129.324,129.6354,20367.0
2024-10-31 11:25:00,133.21,133.22,133.04,133.17,14095.0,129.6257,129.6354,129.4603,129.5868,14095.0
2024-10-31 11:30:00,133.18,133.27,133.06,133.23,13038.0,129.5965,129.6841,129.4797,129.6452,13038.0
2024-10-31 11:35:00,133.18,133.3,133.15,133.21,16730.0,129.5965,129.7133,129.5673,129.6257,16730.0
2024-10-31 11:40:00,133.18,133.24,133.08,133.15,12436.0,129.5965,129.6549,129.4992,129.5673,12436.0
2024-10-31 11:45:00,133.17,133.17,132.84,133.02,12865.0,129.5868,129.5868,129.2657,129.4408,12865.0
2024-10-31 11:50:00,133.0,133.02,132.91,132.92,16733.0,129.4214,129.4408,129.3338,129.3435,16733.0
2024-10-31 11:55:00,132.92,132.95,132.69,132.85,18897.0,129.3435,129.3727,129.1197,129.2754,18897.0
2024-10-31 12:00:00,132.88,132.94,132.75,132.92,16215.0,129.3046,129.363,129.1781,129.3435,16215.0
2024-10-31 12:05:00,132.92,133.0,132.83,133.0,11838.0,129.3435,129.4214,129.2559,129.4214,11838.0
2024-10-31 12:10:00,133.0,133.0,132.74,132.75,15102.0,129.4214,129.4214,129.1683,129.1781,15102.0
2024-10-31 12:15:00,132.75,132.83,132.75,132.83,13925.0,129.1781,129.2559,129.1781,129.2559,13925.0
2024-10-31 12:20:00,132.82,132.95,132.77,132.86,16799.0,129.2462,129.3727,129.1975,129.2851,16799.0
2024-10-31 12:25:00,132.86,133.11,132.8,132.98,22915.0,129.2851,129.5284,129.2267,129.4019,22915.0
2024-10-31 12:30:00,132.97,133.08,132.94,132.99,19297.0,129.3922,129.4992,129.363,129.4116,19297.0
2024-10-31 12:35:00,132.97,133.07,132.91,132.98,14628.0,129.3922,129.4895,129.3338,129.4019,14628.0
2024-10-31 12:40:00,132.99,133.06,132.98,133.03,11228.0,129.4116,129.4797,129.4019,129.4505,11228.0
2024-10-31 12:45:00,133.03,133.18,133.02,133.17,13476.0,129.4505,129.5965,129.4408,129.5868,13476.0
2024-10-31 12:50:00,133.15,133.26,133.1,133.1,10871.0,129.5673,129.6744,129.5187,129.5187,10871.0
2024-10-31 12:55:00,133.11,133.11,132.94,133.04,18787.0,129.5284,129.5284,129.363,129.4603,18787.0
2024-10-31 13:00:00,133.05,133.19,133.04,133.04,8969.0,129.47,129.6062,129.4603,129.4603,8969.0
2024-10-31 13:05:00,133.04,133.04,132.95,132.95,18258.0,129.4603,129.4603,129.3727,129.3727,18258.0
2024-10-31 13:10:00,132.94,133.02,132.88,132.99,11951.0,129.363,129.4408,129.3046,129.4116,11951.0
2024-10-31 13:15:00,132.98,133.06,132.93,133.01,15282.0,129.4019,129.4797,129.3532,129.4311,15282.0
2024-10-31 13:20:00,133.02,133.08,132.95,132.98,13136.0,129.4408,129.4992,129.3727,129.4019,13136.0
2024-10-31 13:25:00,132.97,133.15,132.97,133.12,13373.0,129.3922,129.5673,129.3922,129.5381,13373.0
2024-10-31 13:30:00,133.13,133.13,133.0,133.09,24599.0,129.5479,129.5479,129.4214,129.5089,24599.0
2024-10-31 13:35:00,133.1,133.19,133.01,133.03,12369.0,129.5187,129.6062,129.4311,129.4505,12369.0
2024-10-31 13:40:00,133.03,133.11,132.99,133.02,10937.0,129.4505,129.5284,129.4116,129.4408,10937.0
2024-10-31 13:45:00,133.03,133.07,132.98,133.04,10404.0,129.4505,129.4895,129.4019,129.4603,10404.0
2024-10-31 13:50:00,133.05,133.05,132.92,132.97,10854.0,129.47,129.47,129.3435,129.3922,10854.0
2024-10-31 13:55:00,132.97,133.14,132.9,133.14,21704.0,129.3922,129.5576,129.324,129.5576,21704.0
2024-10-31 14:00:00,133.15,133.23,133.08,133.16,19257.0,129.5673,129.6452,129.4992,129.577,19257.0
2024-10-31 14:05:00,133.15,133.29,133.15,133.26,18687.0,129.5673,129.7035,129.5673,129.6744,18687.0
2024-10-31 14:10:00,133.27,133.27,133.14,133.16,18381.0,129.6841,129.6841,129.5576,129.577,18381.0
2024-10-31 14:15:00,133.18,133.25,133.13,133.23,22219.0,129.5965,129.6646,129.5479,129.6452,22219.0
2024-10-31 14:20:00,133.25,133.43,133.24,133.39,17128.0,129.6646,129.8398,129.6549,129.8009,17128.0
2024-10-31 14:25:00,133.39,133.4,133.3,133.3,19647.0,129.8009,129.8106,129.7133,129.7133,19647.0
2024-10-31 14:30:00,133.29,133.34,133.05,133.1,26544.0,129.7035,129.7522,129.47,129.5187,26544.0
2024-10-31 14:35:00,133.09,133.26,133.09,133.17,18981.0,129.5089,129.6744,129.5089,129.5868,18981.0
2024-10-31 14:40:00,133.17,133.35,133.17,133.35,27967.0,129.5868,129.7619,129.5868,129.7619,27967.0
2024-10-31 14:45:00,133.33,133.39,133.26,133.36,23861.0,129.7425,129.8009,129.6744,129.7717,23861.0
2024-10-31 14:50:00,133.35,133.38,133.28,133.32,24655.0,129.7619,129.7911,129.6938,129.7327,24655.0
2024-10-31 14:55:00,133.3,133.42,133.29,133.4,26839.0,129.7133,129.83,129.7035,129.8106,26839.0
2024-10-31 15:00:00,133.39,133.48,133.35,133.44,30855.0,129.8009,129.8884,129.7619,129.8495,30855.0
2024-10-31 15:05:00,133.43,133.43,133.23,133.33,32511.0,129.8398,129.8398,129.6452,129.7425,32511.0
2024-10-31 15:10:00,133.34,133.37,133.26,133.3,40621.0,129.7522,129.7814,129.6744,129.7133,40621.0
2024-10-31 15:15:00,133.31,133.34,133.23,133.31,44408.0,129.723,129.7522,129.6452,129.723,44408.0
2024-10-31 15:20:00,133.32,133.38,133.26,133.28,46456.0,129.7327,129.7911,129.6744,129.6938,46456.0
2024-10-31 15:25:00,133.28,133.35,133.21,133.33,34787.0,129.6938,129.7619,129.6257,129.7425,34787.0
2024-10-31 15:30:00,133.33,133.38,133.17,133.26,42621.0,129.7425,129.7911,129.5868,129.6744,42621.0
2024-10-31 15:35:00,133.26,133.26,133.1,133.16,48892.0,129.6744,129.6744,129.5187,129.577,48892.0
2024-10-31 15:40:00,133.16,133.25,133.1,133.21,62572.0,129.577,129.6646,129.5187,129.6257,62572.0
2024-10-31 15:45:00,133.22,133.29,133.2,133.27,56690.0,129.6354,129.7035,129.616,129.6841,56690.0
2024-10-31 15:50:00,133.26,133.42,133.14,133.28,125779.0,129.6744,129.83,129.5576,129.6938,125779.0
2024-10-31 15:55:00,133.28,133.29,132.65,132.7,368458.0,129.6938,129.7035,129.0808,129.1294,368458.0
2024-11-01 09:30:00,132.66,133.27,131.7,132.46,220189.0,129.0905,129.6841,128.1563,128.8959,220189.0
2024-11-01 09:35:00,132.43,132.8,132.36,132.64,172616.0,128.8667,129.2267,128.7986,129.071,172616.0
2024-11-01 09:40:00,132.61,132.62,131.98,132.34,118128.0,129.0418,129.0516,128.4288,128.7791,118128.0
2024-11-01 09:45:00,132.29,132.51,132.19,132.28,28609.0,128.7305,128.9445,128.6331,128.7207,28609.0
2024-11-01 09:50:00,132.32,132.66,132.27,132.43,119740.0,128.7596,129.0905,128.711,128.8667,119740.0
2024-11-01 09:55:00,132.4,132.44,132.09,132.17,53743.0,128.8375,128.8764,128.5358,128.6137,53743.0
2024-11-01 10:00:00,132.19,132.29,131.94,132.07,42283.0,128.6331,128.7305,128.3899,128.5164,42283.0
2024-11-01 10:05:00,132.01,132.16,131.92,132.16,32058.0,128.458,128.604,128.3704,128.604,32058.0
2024-11-01 10:10:00,132.17,132.28,131.85,131.87,43669.0,128.6137,128.7207,128.3023,128.3218,43669.0
2024-11-01 10:15:00,131.87,132.3,131.84,132.16,34671.0,128.3218,128.7402,128.2926,128.604,34671.0
2024-11-01 10:20:00,132.17,132.18,131.87,132.06,32146.0,128.6137,128.6234,128.3218,128.5066,32146.0
2024-11-01 10:25:00,132.06,132.23,132.03,132.14,124083.0,128.5066,128.6721,128.4775,128.5845,124083.0
2024-11-01 10:30:00,132.17,132.19,131.72,131.78,20674.0,128.6137,128.6331,128.1758,128.2342,20674.0
2024-11-01 10:35:00,131.75,131.98,131.74,131.89,22099.0,128.205,128.4288,128.1953,128.3412,22099.0
2024-11-01 10:40:00,131.93,131.99,131.84,131.93,17957.0,128.3801,128.4385,128.2926,128.3801,17957.0
2024-11-01 10:45:00,131.92,131.97,131.77,131.94,33293.0,128.3704,128.4191,128.2244,128.3899,33293.0
2024-11-01 10:50:00,131.96,132.07,131.89,132.04,25138.0,128.4093,128.5164,128.3412,128.4872,25138.0
2024-11-01 10:55:00,132.03,132.04,131.84,131.86,41842.0,128.4775,128.4872,128.2926,128.312,41842.0
2024-11-01 11:00:00,131.86,132.01,131.85,132.0,18281.0,128.312,128.458,128.3023,128.4483,18281.0
2024-11-01 11:05:00,132.0,132.11,131.97,132.04,131641.0,128.4483,128.5553,128.4191,128.4872,131641.0
2024-11-01 11:10:00,132.07,132.1,131.97,132.01,20880.0,128.5164,128.5456,128.4191,128.458,20880.0
2024-11-01 11:15:00,132.01,132.06,131.87,131.94,43686.0,128.458,128.5066,128.3218,128.3899,43686.0
2024-11-01 11:20:00,131.95,131.96,131.67,131.67,71960.0,128.3996,128.4093,128.1271,128.1271,71960.0
2024-11-01 11:25:00,131.68,131.71,131.53,131.71,32411.0,128.1369,128.1661,127.9909,128.1661,32411.0
2024-11-01 11:30:00,131.73,131.83,131.66,131.73,15222.0,128.1855,128.2828,128.1174,128.1855,15222.0
2024-11-01 11:35:00,131.73,131.82,131.64,131.76,32919.0,128.1855,128.2731,128.0979,128.2147,32919.0
2024-11-01 11:40:00,131.77,131.79,131.65,131.65,21837.0,128.2244,128.2439,128.1077,128.1077,21837.0
2024-11-01 11:45:00,131.66,131.78,131.53,131.61,68418.0,128.1174,128.2342,127.9909,128.0688,68418.0
2024-11-01 11:50:00,131.62,131.66,131.44,131.5,81317.0,128.0785,128.1174,127.9033,127.9617,81317.0
2024-11-01 11:55:00,131.47,131.55,131.36,131.49,28008.0,127.9325,128.0104,127.8255,127.952,28008.0
2024-11-01 12:00:00,131.49,131.54,131.46,131.5,29813.0,127.952,128.0006,127.9228,127.9617,29813.0
2024-11-01 12:05:00,131.49,131.52,131.37,131.51,29416.0,127.952,127.9812,127.8352,127.9714,29416.0
2024-11-01 12:10:00,131.52,131.54,131.3,131.3,46378.0,127.9812,128.0006,127.7671,127.7671,46378.0
2024-11-01 12:15:00,131.32,131.41,131.26,131.38,22913.0,127.7866,127.8741,127.7282,127.8449,22913.0
2024-11-01 12:20:00,131.38,131.39,131.26,131.36,18533.0,127.8449,127.8547,127.7282,127.8255,18533.0
2024-11-01 12:25:00,131.36,131.43,131.33,131.38,31154.0,127.8255,127.8936,127.7963,127.8449,31154.0
2024-11-01 12:30:00,131.38,131.48,131.38,131.43,24677.0,127.8449,127.9422,127.8449,127.8936,24677.0
2024-11-01 12:35:00,131.42,131.5,131.36,131.47,24893.0,127.8839,127.9617,127.8255,127.9325,24893.0
2024-11-01 12:40:00,131.46,131.48,131.21,131.24,31788.0,127.9228,127.9422,127.6795,127.7087,31788.0
2024-11-01 12:45:00,131.22,131.32,131.15,131.24,66352.0,127.6892,127.7866,127.6211,127.7087,66352.0
2024-11-01 12:50:00,131.25,131.26,131.15,131.23,22921.0,127.7184,127.7282,127.6211,127.699,22921.0
2024-11-01 12:55:00,131.23,131.23,131.12,131.2,36815.0,127.699,127.699,127.5919,127.6698,36815.0
2024-11-01 13:00:00,131.2,131.3,131.13,131.28,26761.0,127.6698,127.7671,127.6017,127.7476,26761.0
2024-11-01 13:05:00,131.28,131.31,131.2,131.21,19971.0,127.7476,127.7768,127.6698,127.6795,19971.0
2024-11-01 13:10:00,131.25,131.26,131.12,131.24,35000.0,127.7184,127.7282,127.5919,127.7087,35000.0
2024-11-01 13:15:00,131.23,131.38,131.19,131.2,18603.0,127.699,127.8449,127.6601,127.6698,18603.0
2024-11-01 13:20:00,131.22,131.4,131.22,131.34,26268.0,127.6892,127.8644,127.6892,127.806,26268.0
2024-11-01 13:25:00,131.33,131.34,131.27,131.33,15964.0,127.7963,127.806,127.7379,127.7963,15964.0
2024-11-01 13:30:00,131.33,131.34,131.17,131.17,25010.0,127.7963,127.806,127.6406,127.6406,25010.0
2024-11-01 13:35:00,131.17,131.18,131.03,131.13,25318.0,127.6406,127.6503,127.5044,127.6017,25318.0
2024-11-01 13:40:00,131.13,131.21,131.04,131.07,28095.0,127.6017,127.6795,127.5141,127.5433,28095.0
2024-11-01 13:45:00,131.08,131.18,131.05,131.16,17174.0,127.553,127.6503,127.5238,127.6309,17174.0
2024-11-01 13:50:00,131.16,131.26,131.15,131.19,29143.0,127.6309,127.7282,127.6211,127.6601,29143.0
2024-11-01 13:55:00,131.2,131.23,131.08,131.11,38197.0,127.6698,127.699,127.553,127.5822,38197.0
2024-11-01 14:00:00,131.1,131.24,131.09,131.22,17785.0,127.5725,127.7087,127.5627,127.6892,17785.0
2024-11-01 14:05:00,131.21,131.25,131.11,131.14,44929.0,127.6795,127.7184,127.5822,127.6114,44929.0
2024-11-01 14:10:00,131.15,131.23,131.11,131.23,15331.0,127.6211,127.699,127.5822,127.699,15331.0
2024-11-01 14:15:00,131.21,131.25,131.14,131.19,22422.0,127.6795,127.7184,127.6114,127.6601,22422.0
2024-11-01 14:20:00,131.18,131.34,131.14,131.34,23257.0,127.6503,127.806,127.6114,127.806,23257.0
2024-11-01 14:25:00,131.34,131.34,131.26,131.26,19818.0,127.806,127.806,127.7282,127.7282,19818.0
2024-11-01 14:30:00,131.25,131.27,131.19,131.24,15716.0,127.7184,127.7379,127.6601,127.7087,15716.0
2024-11-01 14:35:00,131.27,131.3,131.22,131.3,17332.0,127.7379,127.7671,127.6892,127.7671,17332.0
2024-11-01 14:40:00,131.29,131.4,131.29,131.32,20250.0,127.7574,127.8644,127.7574,127.7866,20250.0
2024-11-01 14:45:00,131.31,131.35,131.29,131.35,17173.0,127.7768,127.8157,127.7574,127.8157,17173.0
2024-11-01 14:50:00,131.35,131.39,131.29,131.3,17366.0,127.8157,127.8547,127.7574,127.7671,17366.0
2024-11-01 14:55:00,131.31,131.35,131.3,131.3,18584.0,127.7768,127.8157,127.7671,127.7671,18584.0
2024-11-01 15:00:00,131.3,131.35,131.29,131.3,32858.0,127.7671,127.8157,127.7574,127.7671,32858.0
2024-11-01 15:05:00,131.3,131.35,131.25,131.34,47000.0,127.7671,127.8157,127.7184,127.806,47000.0
2024-11-01 15:10:00,131.36,131.38,131.18,131.2,25267.0,127.8255,127.8449,127.6503,127.6698,25267.0
2024-11-01 15:15:00,131.2,131.22,131.16,131.16,17656.0,127.6698,127.6892,127.6309,127.6309,17656.0
2024-11-01 15:20:00,131.17,131.22,131.1,131.13,42940.0,127.6406,127.6892,127.5725,127.6017,42940.0
2024-11-01 15:25:00,131.13,131.17,130.92,130.97,33890.0,127.6017,127.6406,127.3973,127.446,33890.0
2024-11-01 15:30:00,130.99,131.02,130.94,130.98,55732.0,127.4654,127.4946,127.4168,127.4557,55732.0
2024-11-01 15:35:00,130.98,130.99,130.84,130.91,78402.0,127.4557,127.4654,127.3195,127.3876,78402.0
2024-11-01 15:40:00,130.9,131.07,130.83,130.83,87866.0,127.3779,127.5433,127.3097,127.3097,87866.0
2024-11-01 15:45:00,130.84,130.93,130.68,130.71,60597.0,127.3195,127.407,127.1638,127.193,60597.0
2024-11-01 15:50:00,130.7,130.81,130.56,130.81,147154.0,127.1832,127.2903,127.047,127.2903,147154.0
2024-11-01 15:55:00,130.8,130.8,130.33,130.66,373911.0,127.2805,127.2805,126.8232,127.1443,373911.0
2024-11-04 09:30:00,131.23,131.64,130.78,131.01,75591.0,127.699,128.0979,127.2611,127.4849,75591.0
2024-11-04 09:35:00,131.02,131.2,130.81,130.86,14663.0,127.4946,127.6698,127.2903,127.3389,14663.0
2024-11-04 09:40:00,130.82,130.9,130.61,130.65,20241.0,127.3,127.3779,127.0957,127.1346,20241.0
2024-11-04 09:45:00,130.62,130.96,130.59,130.84,23645.0,127.1054,127.4362,127.0762,127.3195,23645.0
2024-11-04 09:50:00,130.82,130.91,130.74,130.87,16149.0,127.3,127.3876,127.2222,127.3487,16149.0
2024-11-04 09:55:00,130.87,131.1,130.83,131.05,16129.0,127.3487,127.5725,127.3097,127.5238,16129.0
2024-11-04 10:00:00,131.05,131.07,130.91,131.0,16247.0,127.5238,127.5433,127.3876,127.4752,16247.0
2024-11-04 10:05:00,131.0,131.04,130.69,130.73,13453.0,127.4752,127.5141,127.1735,127.2124,13453.0
2024-11-04 10:10:00,130.73,130.81,130.63,130.71,14161.0,127.2124,127.2903,127.1151,127.193,14161.0
2024-11-04 10:15:00,130.71,130.75,130.48,130.48,13466.0,127.193,127.2319,126.9692,126.9692,13466.0
2024-11-04 10:20:00,130.49,130.63,130.35,130.43,21869.0,126.9789,127.1151,126.8427,126.9205,21869.0
2024-11-04 10:25:00,130.45,130.49,130.35,130.42,19990.0,126.94,126.9789,126.8427,126.9108,19990.0
2024-11-04 10:30:00,130.4,130.46,130.22,130.33,37280.0,126.8913,126.9497,126.7162,126.8232,37280.0
2024-11-04 10:35:00,130.34,130.42,130.17,130.23,68218.0,126.8329,126.9108,126.6675,126.7259,68218.0
2024-11-04 10:40:00,130.24,130.39,130.21,130.34,73129.0,126.7356,126.8816,126.7064,126.8329,73129.0
2024-11-04 10:45:00,130.34,130.34,130.1,130.32,19563.0,126.8329,126.8329,126.5994,126.8135,19563.0
2024-11-04 10:50:00,130.32,130.41,130.26,130.28,15287.0,126.8135,126.901,126.7551,126.7745,15287.0
2024-11-04 10:55:00,130.26,130.27,130.0,130.03,37169.0,126.7551,126.7648,126.5021,126.5313,37169.0
2024-11-04 11:00:00,130.06,130.09,129.93,129.93,51944.0,126.5605,126.5896,126.434,126.434,51944.0
2024-11-04 11:05:00,129.93,130.01,129.91,130.01,13514.0,126.434,126.5118,126.4145,126.5118,13514.0
2024-11-04 11:10:00,130.0,130.02,129.8,129.93,61868.0,126.5021,126.5215,126.3075,126.434,61868.0
2024-11-04 11:15:00,129.91,130.0,129.86,129.93,12058.0,126.4145,126.5021,126.3658,126.434,12058.0
2024-11-04 11:20:00,129.95,129.95,129.84,129.85,12457.0,126.4534,126.4534,126.3464,126.3561,12457.0
2024-11-04 11:25:00,129.85,129.93,129.82,129.89,14731.0,126.3561,126.434,126.3269,126.395,14731.0
2024-11-04 11:30:00,129.92,129.98,129.84,129.89,15451.0,126.4242,126.4826,126.3464,126.395,15451.0
2024-11-04 11:35:00,129.88,129.94,129.85,129.87,17234.0,126.3853,126.4437,126.3561,126.3756,17234.0
2024-11-04 11:40:00,129.87,129.92,129.8,129.82,17124.0,126.3756,126.4242,126.3075,126.3269,17124.0
2024-11-04 11:45:00,129.8,129.82,129.68,129.71,16616.0,126.3075,126.3269,126.1907,126.2199,16616.0
2024-11-04 11:50:00,129.73,129.88,129.73,129.84,15758.0,126.2393,126.3853,126.2393,126.3464,15758.0
2024-11-04 11:55:00,129.83,129.84,129.73,129.83,20472.0,126.3366,126.3464,126.2393,126.3366,20472.0
2024-11-04 12:00:00,129.87,129.93,129.83,129.84,15641.0,126.3756,126.434,126.3366,126.3464,15641.0
2024-11-04 12:05:00,129.83,129.9,129.74,129.74,12936.0,126.3366,126.4048,126.2491,126.2491,12936.0
2024-11-04 12:10:00,129.73,129.85,129.71,129.84,13561.0,126.2393,126.3561,126.2199,126.3464,13561.0
2024-11-04 12:15:00,129.83,129.97,129.82,129.97,15943.0,126.3366,126.4729,126.3269,126.4729,15943.0
2024-11-04 12:20:00,129.96,130.07,129.96,130.03,16227.0,126.4631,126.5702,126.4631,126.5313,16227.0
2024-11-04 12:25:00,130.02,130.21,130.02,130.12,16469.0,126.5215,126.7064,126.5215,126.6188,16469.0
2024-11-04 12:30:00,130.13,130.29,130.12,130.28,13047.0,126.6286,126.7843,126.6188,126.7745,13047.0
2024-11-04 12:35:00,130.29,130.32,130.21,130.29,12645.0,126.7843,126.8135,126.7064,126.7843,12645.0
2024-11-04 12:40:00,130.29,130.3,130.1,130.11,17048.0,126.7843,126.794,126.5994,126.6091,17048.0
2024-11-04 12:45:00,130.12,130.33,130.07,130.31,26143.0,126.6188,126.8232,126.5702,126.8037,26143.0
2024-11-04 12:50:00,130.33,130.35,130.26,130.31,15003.0,126.8232,126.8427,126.7551,126.8037,15003.0
2024-11-04 12:55:00,130.3,130.32,130.25,130.26,15296.0,126.794,126.8135,126.7453,126.7551,15296.0
2024-11-04 13:00:00,130.26,130.28,130.18,130.2,11159.0,126.7551,126.7745,126.6772,126.6967,11159.0
2024-11-04 13:05:00,130.19,130.21,130.05,130.11,9959.0,126.687,126.7064,126.5507,126.6091,9959.0
2024-11-04 13:10:00,130.12,130.26,130.11,130.24,17908.0,126.6188,126.7551,126.6091,126.7356,17908.0
2024-11-04 13:15:00,130.22,130.24,130.12,130.14,11870.0,126.7162,126.7356,126.6188,126.6383,11870.0
2024-11-04 13:20:00,130.13,130.18,130.07,130.08,36351.0,126.6286,126.6772,126.5702,126.5799,36351.0
2024-11-04 13:25:00,130.07,130.16,130.07,130.13,18933.0,126.5702,126.6578,126.5702,126.6286,18933.0
2024-11-04 13:30:00,130.12,130.21,130.1,130.19,13851.0,126.6188,126.7064,126.5994,126.687,13851.0
2024-11-04 13:35:00,130.19,130.23,130.14,130.15,15537.0,126.687,126.7259,126.6383,126.648,15537.0
2024-11-04 13:40:00,130.15,130.35,130.14,130.33,16821.0,126.648,126.8427,126.6383,126.8232,16821.0
2024-11-04 13:45:00,130.35,130.42,130.32,130.42,9871.0,126.8427,126.9108,126.8135,126.9108,9871.0
2024-11-04 13:50:00,130.43,130.45,130.35,130.37,11438.0,126.9205,126.94,126.8427,126.8621,11438.0
2024-11-04 13:55:00,130.36,130.43,130.36,130.4,9455.0,126.8524,126.9205,126.8524,126.8913,9455.0
2024-11-04 14:00:00,130.41,130.44,130.33,130.38,23619.0,126.901,126.9302,126.8232,126.8718,23619.0
2024-11-04 14:05:00,130.4,130.41,130.35,130.37,15779.0,126.8913,126.901,126.8427,126.8621,15779.0
2024-11-04 14:10:00,130.37,130.37,130.19,130.21,14348.0,126.8621,126.8621,126.687,126.7064,14348.0
2024-11-04 14:15:00,130.22,130.24,130.11,130.15,13824.0,126.7162,126.7356,126.6091,126.648,13824.0
2024-11-04 14:20:00,130.16,130.21,130.13,130.18,14325.0,126.6578,126.7064,126.6286,126.6772,14325.0
2024-11-04 14:25:00,130.18,130.32,130.17,130.2,16306.0,126.6772,126.8135,126.6675,126.6967,16306.0
2024-11-04 14:30:00,130.19,130.24,130.12,130.13,14358.0,126.687,126.7356,126.6188,126.6286,14358.0
2024-11-04 14:35:00,130.14,130.21,130.13,130.17,13769.0,126.6383,126.7064,126.6286,126.6675,13769.0
2024-11-04 14:40:00,130.18,130.2,130.12,130.15,60089.0,126.6772,126.6967,126.6188,126.648,60089.0
2024-11-04 14:45:00,130.16,130.25,130.09,130.25,13717.0,126.6578,126.7453,126.5896,126.7453,13717.0
2024-11-04 14:50:00,130.27,130.27,130.11,130.13,24974.0,126.7648,126.7648,126.6091,126.6286,24974.0
2024-11-04 14:55:00,130.14,130.19,130.1,130.17,12682.0,126.6383,126.687,126.5994,126.6675,12682.0
2024-11-04 15:00:00,130.16,130.18,130.1,130.12,15396.0,126.6578,126.6772,126.5994,126.6188,15396.0
2024-11-04 15:05:00,130.12,130.13,130.07,130.11,21253.0,126.6188,126.6286,126.5702,126.6091,21253.0
2024-11-04 15:10:00,130.1,130.12,130.04,130.06,21691.0,126.5994,126.6188,126.541,126.5605,21691.0
2024-11-04 15:15:00,130.05,130.18,130.03,130.18,21899.0,126.5507,126.6772,126.5313,126.6772,21899.0
2024-11-04 15:20:00,130.19,130.19,130.13,130.16,26721.0,126.687,126.687,126.6286,126.6578,26721.0
2024-11-04 15:25:00,130.17,130.19,130.13,130.14,25270.0,126.6675,126.687,126.6286,126.6383,25270.0
2024-11-04 15:30:00,130.13,130.16,130.11,130.12,52719.0,126.6286,126.6578,126.6091,126.6188,52719.0
2024-11-04 15:35:00,130.13,130.14,129.98,130.02,38936.0,126.6286,126.6383,126.4826,126.5215,38936.0
2024-11-04 15:40:00,130.02,130.09,129.99,130.06,39708.0,126.5215,126.5896,126.4923,126.5605,39708.0
2024-11-04 15:45:00,130.05,130.06,129.93,129.98,44269.0,126.5507,126.5605,126.434,126.4826,44269.0
2024-11-04 15:50:00,129.99,130.3,129.98,130.26,68846.0,126.4923,126.794,126.4826,126.7551,68846.0
2024-11-04 15:55:00,130.25,130.36,130.12,130.34,218854.0,126.7453,126.8524,126.6188,126.8329,218854.0
2024-11-05 09:30:00,130.73,130.81,130.27,130.53,52262.0,127.2124,127.2903,126.7648,127.0178,52262.0
2024-11-05 09:35:00,130.44,131.15,130.44,130.97,39461.0,126.9302,127.6211,126.9302,127.446,39461.0
2024-11-05 09:40:00,131.02,131.33,130.9,131.06,13637.0,127.4946,127.7963,127.3779,127.5335,13637.0
2024-11-05 09:45:00,131.13,131.24,130.97,131.16,15802.0,127.6017,127.7087,127.446,127.6309,15802.0
2024-11-05 09:50:00,131.14,131.29,131.01,131.22,9969.0,127.6114,127.7574,127.4849,127.6892,9969.0
2024-11-05 09:55:00,131.22,131.49,131.22,131.49,17485.0,127.6892,127.952,127.6892,127.952,17485.0
2024-11-05 10:00:00,131.5,131.55,131.28,131.55,29807.0,127.9617,128.0104,127.7476,128.0104,29807.0
2024-11-05 10:05:00,131.55,131.73,131.53,131.62,7432.0,128.0104,128.1855,127.9909,128.0785,7432.0
2024-11-05 10:10:00,131.72,131.72,131.48,131.66,7684.0,128.1758,128.1758,127.9422,128.1174,7684.0
2024-11-05 10:15:00,131.66,131.71,131.51,131.68,6198.0,128.1174,128.1661,127.9714,128.1369,6198.0
2024-11-05 10:20:00,131.64,131.76,131.57,131.74,8258.0,128.0979,128.2147,128.0298,128.1953,8258.0
2024-11-05 10:25:00,131.76,131.86,131.64,131.69,8447.0,128.2147,128.312,128.0979,128.1466,8447.0
2024-11-05 10:30:00,131.69,131.83,131.57,131.83,15887.0,128.1466,128.2828,128.0298,128.2828,15887.0
2024-11-05 10:35:00,131.83,131.95,131.82,131.94,4771.0,128.2828,128.3996,128.2731,128.3899,4771.0
2024-11-05 10:40:00,131.95,131.96,131.89,131.93,10133.0,128.3996,128.4093,128.3412,128.3801,10133.0
2024-11-05 10:45:00,131.92,132.04,131.84,131.89,13330.0,128.3704,128.4872,128.2926,128.3412,13330.0
2024-11-05 10:50:00,131.9,131.95,131.8,131.9,8112.0,128.3509,128.3996,128.2536,128.3509,8112.0
2024-11-05 10:55:00,131.89,131.97,131.84,131.86,8161.0,128.3412,128.4191,128.2926,128.312,8161.0
2024-11-05 11:00:00,131.83,131.85,131.72,131.72,18237.0,128.2828,128.3023,128.1758,128.1758,18237.0
2024-11-05 11:05:00,131.71,131.84,131.67,131.81,8868.0,128.1661,128.2926,128.1271,128.2634,8868.0
2024-11-05 11:10:00,131.81,131.9,131.79,131.85,7342.0,128.2634,128.3509,128.2439,128.3023,7342.0
2024-11-05 11:15:00,131.85,131.85,131.72,131.82,6595.0,128.3023,128.3023,128.1758,128.2731,6595.0
2024-11-05 11:20:00,131.83,131.84,131.77,131.77,5244.0,128.2828,128.2926,128.2244,128.2244,5244.0
2024-11-05 11:25:00,131.76,131.78,131.61,131.62,15837.0,128.2147,128.2342,128.0688,128.0785,15837.0
2024-11-05 11:30:00,131.62,131.67,131.56,131.59,7746.0,128.0785,128.1271,128.0201,128.0493,7746.0
2024-11-05 11:35:00,131.59,131.6,131.51,131.56,6280.0,128.0493,128.059,127.9714,128.0201,6280.0
2024-11-05 11:40:00,131.55,131.59,131.51,131.53,6023.0,128.0104,128.0493,127.9714,127.9909,6023.0
2024-11-05 11:45:00,131.53,131.63,131.52,131.57,12900.0,127.9909,128.0882,127.9812,128.0298,12900.0
2024-11-05 11:50:00,131.57,131.58,131.49,131.52,5217.0,128.0298,128.0396,127.952,127.9812,5217.0
2024-11-05 11:55:00,131.52,131.55,131.47,131.49,7020.0,127.9812,128.0104,127.9325,127.952,7020.0
2024-11-05 12:00:00,131.49,131.56,131.46,131.55,6836.0,127.952,128.0201,127.9228,128.0104,6836.0
2024-11-05 12:05:00,131.56,131.61,131.55,131.59,9433.0,128.0201,128.0688,128.0104,128.0493,9433.0
2024-11-05 12:10:00,131.59,131.65,131.58,131.65,8121.0,128.0493,128.1077,128.0396,128.1077,8121.0
2024-11-05 12:15:00,131.66,131.75,131.66,131.75,3282.0,128.1174,128.205,128.1174,128.205,3282.0
2024-11-05 12:20:00,131.74,131.75,131.68,131.7,4361.0,128.1953,128.205,128.1369,128.1563,4361.0
2024-11-05 12:25:00,131.7,131.7,131.61,131.65,9853.0,128.1563,128.1563,128.0688,128.1077,9853.0
2024-11-05 12:30:00,131.64,131.69,131.62,131.67,3918.0,128.0979,128.1466,128.0785,128.1271,3918.0
2024-11-05 12:35:00,131.69,131.73,131.68,131.72,2361.0,128.1466,128.1855,128.1369,128.1758,2361.0
2024-11-05 12:40:00,131.75,131.77,131.7,131.74,3655.0,128.205,128.2244,128.1563,128.1953,3655.0
2024-11-05 12:45:00,131.75,131.81,131.73,131.8,6137.0,128.205,128.2634,128.1855,128.2536,6137.0
2024-11-05 12:50:00,131.78,131.83,131.75,131.83,6172.0,128.2342,128.2828,128.205,128.2828,6172.0
2024-11-05 12:55:00,131.83,131.83,131.76,131.79,4351.0,128.2828,128.2828,128.2147,128.2439,4351.0
2024-11-05 13:00:00,131.8,131.94,131.78,131.92,4275.0,128.2536,128.3899,128.2342,128.3704,4275.0
2024-11-05 13:05:00,131.95,131.98,131.89,131.89,9012.0,128.3996,128.4288,128.3412,128.3412,9012.0
2024-11-05 13:10:00,131.87,131.89,131.83,131.84,3578.0,128.3218,128.3412,128.2828,128.2926,3578.0
2024-11-05 13:15:00,131.82,131.92,131.82,131.85,4853.0,128.2731,128.3704,128.2731,128.3023,4853.0
2024-11-05 13:20:00,131.84,131.86,131.72,131.73,7654.0,128.2926,128.312,128.1758,128.1855,7654.0
2024-11-05 13:25:00,131.73,131.81,131.73,131.75,17276.0,128.1855,128.2634,128.1855,128.205,17276.0
2024-11-05 13:30:00,131.75,131.81,131.75,131.79,5671.0,128.205,128.2634,128.205,128.2439,5671.0
2024-11-05 13:35:00,131.84,131.84,131.77,131.8,6474.0,128.2926,128.2926,128.2244,128.2536,6474.0
2024-11-05 13:40:00,131.83,131.97,131.79,131.91,8051.0,128.2828,128.4191,128.2439,128.3607,8051.0
2024-11-05 13:45:00,131.91,131.92,131.81,131.83,7683.0,128.3607,128.3704,128.2634,128.2828,7683.0
2024-11-05 13:50:00,131.82,131.91,131.77,131.91,9468.0,128.2731,128.3607,128.2244,128.3607,9468.0
2024-11-05 13:55:00,131.92,131.95,131.87,131.87,5709.0,128.3704,128.3996,128.3218,128.3218,5709.0
2024-11-05 14:00:00,131.88,131.93,131.87,131.93,7679.0,128.3315,128.3801,128.3218,128.3801,7679.0
2024-11-05 14:05:00,131.92,131.98,131.91,131.93,12590.0,128.3704,128.4288,128.3607,128.3801,12590.0
2024-11-05 14:10:00,131.92,131.92,131.86,131.88,8749.0,128.3704,128.3704,128.312,128.3315,8749.0
2024-11-05 14:15:00,131.88,131.95,131.86,131.9,21193.0,128.3315,128.3996,128.312,128.3509,21193.0
2024-11-05 14:20:00,131.9,131.93,131.86,131.89,7008.0,128.3509,128.3801,128.312,128.3412,7008.0
2024-11-05 14:25:00,131.88,131.9,131.85,131.85,5912.0,128.3315,128.3509,128.3023,128.3023,5912.0
2024-11-05 14:30:00,131.84,131.94,131.84,131.91,8156.0,128.2926,128.3899,128.2926,128.3607,8156.0
2024-11-05 14:35:00,131.91,131.95,131.88,131.9,8284.0,128.3607,128.3996,128.3315,128.3509,8284.0
2024-11-05 14:40:00,131.89,131.91,131.8,131.81,10997.0,128.3412,128.3607,128.2536,128.2634,10997.0
2024-11-05 14:45:00,131.81,131.81,131.69,131.69,26929.0,128.2634,128.2634,128.1466,128.1466,26929.0
2024-11-05 14:50:00,131.69,131.76,131.66,131.75,9607.0,128.1466,128.2147,128.1174,128.205,9607.0
2024-11-05 14:55:00,131.77,131.8,131.68,131.74,14207.0,128.2244,128.2536,128.1369,128.1953,14207.0
2024-11-05 15:00:00,131.75,131.83,131.71,131.79,12810.0,128.205,128.2828,128.1661,128.2439,12810.0
2024-11-05 15:05:00,131.8,131.89,131.8,131.84,13102.0,128.2536,128.3412,128.2536,128.2926,13102.0
2024-11-05 15:10:00,131.85,131.87,131.81,131.86,7259.0,128.3023,128.3218,128.2634,128.312,7259.0
2024-11-05 15:15:00,131.87,131.91,131.8,131.81,16196.0,128.3218,128.3607,128.2536,128.2634,16196.0
2024-11-05 15:20:00,131.81,131.84,131.8,131.81,12316.0,128.2634,128.2926,128.2536,128.2634,12316.0
2024-11-05 15:25:00,131.81,131.86,131.77,131.85,14735.0,128.2634,128.312,128.2244,128.3023,14735.0
2024-11-05 15:30:00,131.84,131.97,131.83,131.86,33680.0,128.2926,128.4191,128.2828,128.312,33680.0
2024-11-05 15:35:00,131.85,131.93,131.82,131.87,18106.0,128.3023,128.3801,128.2731,128.3218,18106.0
2024-11-05 15:40:00,131.87,131.98,131.83,131.92,31837.0,128.3218,128.4288,128.2828,128.3704,31837.0
2024-11-05 15:45:00,131.92,131.99,131.9,131.92,31708.0,128.3704,128.4385,128.3509,128.3704,31708.0
2024-11-05 15:50:00,131.91,132.15,131.9,132.12,63326.0,128.3607,128.5942,128.3509,128.565,63326.0
2024-11-05 15:55:00,132.12,132.33,132.02,132.24,260811.0,128.565,128.7694,128.4677,128.6818,260811.0
2024-11-06 09:30:00,132.97,132.98,130.18,130.65,173403.0,129.3922,129.4019,126.6772,127.1346,173403.0
2024-11-06 09:35:00,130.44,130.69,129.88,130.18,70554.0,126.9302,127.1735,126.3853,126.6772,70554.0
2024-11-06 09:40:00,130.21,131.32,130.13,130.71,60056.0,126.7064,127.7866,126.6286,127.193,60056.0
2024-11-06 09:45:00,130.86,130.92,130.49,130.74,54294.0,127.3389,127.3973,126.9789,127.2222,54294.0
2024-11-06 09:50:00,130.7,131.18,130.59,131.18,35203.0,127.1832,127.6503,127.0762,127.6503,35203.0
2024-11-06 09:55:00,131.13,131.21,130.69,130.89,26094.0,127.6017,127.6795,127.1735,127.3681,26094.0
2024-11-06 10:00:00,130.93,131.05,130.45,130.67,39795.0,127.407,127.5238,126.94,127.154,39795.0
2024-11-06 10:05:00,130.66,130.71,129.8,129.8,62724.0,127.1443,127.193,126.3075,126.3075,62724.0
2024-11-06 10:10:00,129.8,129.99,129.58,129.59,40286.0,126.3075,126.4923,126.0934,126.1031,40286.0
2024-11-06 10:15:00,129.61,129.96,129.38,129.63,47497.0,126.1226,126.4631,125.8988,126.142,47497.0
2024-11-06 10:20:00,129.63,129.65,127.76,129.09,196165.0,126.142,126.1615,124.3223,125.6166,196165.0
2024-11-06 10:25:00,129.1,129.1,128.01,129.05,339340.0,125.6263,125.6263,124.5656,125.5776,339340.0
2024-11-06 10:30:00,129.0,129.12,128.47,128.47,63092.0,125.529,125.6457,125.0132,125.0132,63092.0
2024-11-06 10:35:00,128.44,128.46,127.72,127.74,110311.0,124.984,125.0035,124.2834,124.3029,110311.0
2024-11-06 10:40:00,127.8,127.89,127.4,127.41,71583.0,124.3613,124.4488,123.972,123.9818,71583.0
2024-11-06 10:45:00,127.38,127.42,126.96,127.4,115964.0,123.9526,123.9915,123.5439,123.972,115964.0
2024-11-06 10:50:00,127.42,127.45,126.98,127.13,83772.0,123.9915,124.0207,123.5633,123.7093,83772.0
2024-11-06 10:55:00,127.13,127.13,126.54,126.67,96421.0,123.7093,123.7093,123.1352,123.2617,96421.0
2024-11-06 11:00:00,126.62,126.8,126.5,126.62,72843.0,123.213,123.3882,123.0962,123.213,72843.0
2024-11-06 11:05:00,126.64,126.66,126.26,126.27,73475.0,123.2325,123.2519,122.8627,122.8724,73475.0
2024-11-06 11:10:00,126.25,126.51,126.17,126.32,76475.0,122.853,123.106,122.7751,122.9211,76475.0
2024-11-06 11:15:00,126.32,126.53,126.23,126.47,63285.0,122.9211,123.1254,122.8335,123.0671,63285.0
2024-11-06 11:20:00,126.49,126.52,126.1,126.12,50023.0,123.0865,123.1157,122.707,122.7265,50023.0
2024-11-06 11:25:00,126.1,126.34,126.01,126.31,69669.0,122.707,122.9406,122.6194,122.9114,69669.0
2024-11-06 11:30:00,126.32,126.4,126.14,126.19,93445.0,122.9211,122.9989,122.7459,122.7946,93445.0
2024-11-06 11:35:00,126.2,126.39,125.92,126.06,63798.0,122.8043,122.9892,122.5319,122.6681,63798.0
2024-11-06 11:40:00,126.03,126.09,125.75,125.87,159286.0,122.6389,122.6973,122.3664,122.4832,159286.0
2024-11-06 11:45:00,125.88,125.99,125.64,125.75,165910.0,122.4929,122.6,122.2594,122.3664,165910.0
2024-11-06 11:50:00,125.78,125.8,125.65,125.79,75914.0,122.3956,122.4151,122.2691,122.4054,75914.0
2024-11-06 11:55:00,125.78,126.43,125.71,126.43,99786.0,122.3956,123.0281,122.3275,123.0281,99786.0
2024-11-06 12:00:00,126.46,126.91,126.42,126.89,71065.0,123.0573,123.4952,123.0184,123.4758,71065.0
2024-11-06 12:05:00,126.86,127.13,126.78,126.92,62071.0,123.4466,123.7093,123.3687,123.5049,62071.0
2024-11-06 12:10:00,126.93,126.93,126.44,126.52,36060.0,123.5147,123.5147,123.0379,123.1157,36060.0
2024-11-06 12:15:00,126.49,126.7,126.25,126.27,54290.0,123.0865,123.2909,122.853,122.8724,54290.0
2024-11-06 12:20:00,126.24,126.26,125.95,126.04,24579.0,122.8432,122.8627,122.561,122.6486,24579.0
2024-11-06 12:25:00,126.02,126.33,125.91,126.18,168279.0,122.6292,122.9308,122.5221,122.7849,168279.0
2024-11-06 12:30:00,126.2,126.58,126.15,126.2,102984.0,122.8043,123.1741,122.7557,122.8043,102984.0
2024-11-06 12:35:00,126.18,126.2,125.32,125.43,119206.0,122.7849,122.8043,121.948,122.055,119206.0
2024-11-06 12:40:00,125.46,125.61,125.35,125.38,39876.0,122.0842,122.2302,121.9772,122.0064,39876.0
2024-11-06 12:45:00,125.37,125.81,125.36,125.63,66587.0,121.9967,122.4248,121.9869,122.2497,66587.0
2024-11-06 12:50:00,125.63,125.79,125.56,125.58,45342.0,122.2497,122.4054,122.1815,122.201,45342.0
2024-11-06 12:55:00,125.57,125.81,125.54,125.69,59570.0,122.1913,122.4248,122.1621,122.308,59570.0
2024-11-06 13:00:00,125.68,125.76,125.54,125.74,89114.0,122.2983,122.3762,122.1621,122.3567,89114.0
2024-11-06 13:05:00,125.72,125.84,125.54,125.81,89352.0,122.3372,122.454,122.1621,122.4248,89352.0
2024-11-06 13:10:00,125.79,125.96,125.77,125.89,74328.0,122.4054,122.5708,122.3859,122.5027,74328.0
2024-11-06 13:15:00,125.86,125.87,125.62,125.72,47994.0,122.4735,122.4832,122.2399,122.3372,47994.0
2024-11-06 13:20:00,125.71,125.94,125.7,125.74,43806.0,122.3275,122.5513,122.3178,122.3567,43806.0
2024-11-06 13:25:00,125.74,125.82,125.63,125.66,60238.0,122.3567,122.4345,122.2497,122.2788,60238.0
2024-11-06 13:30:00,125.64,126.02,125.6,125.96,68603.0,122.2594,122.6292,122.2205,122.5708,68603.0
2024-11-06 13:35:00,125.97,126.17,125.91,126.08,67825.0,122.5805,122.7751,122.5221,122.6875,67825.0
2024-11-06 13:40:00,126.11,126.15,125.94,126.08,59685.0,122.7167,122.7557,122.5513,122.6875,59685.0
2024-11-06 13:45:00,126.06,126.06,125.92,125.96,48271.0,122.6681,122.6681,122.5319,122.5708,48271.0
2024-11-06 13:50:00,125.96,126.04,125.79,125.9,46087.0,122.5708,122.6486,122.4054,122.5124,46087.0
2024-11-06 13:55:00,125.88,125.94,125.57,125.69,43655.0,122.4929,122.5513,122.1913,122.308,43655.0
2024-11-06 14:00:00,125.69,125.86,125.65,125.78,41573.0,122.308,122.4735,122.2691,122.3956,41573.0
2024-11-06 14:05:00,125.79,125.88,125.67,125.87,39718.0,122.4054,122.4929,122.2886,122.4832,39718.0
2024-11-06 14:10:00,125.85,125.93,125.8,125.85,49595.0,122.4637,122.5416,122.4151,122.4637,49595.0
2024-11-06 14:15:00,125.84,126.14,125.82,126.12,51979.0,122.454,122.7459,122.4345,122.7265,51979.0
2024-11-06 14:20:00,126.14,126.15,126.0,126.11,43885.0,122.7459,122.7557,122.6097,122.7167,43885.0
2024-11-06 14:25:00,126.11,126.18,126.04,126.13,32747.0,122.7167,122.7849,122.6486,122.7362,32747.0
2024-11-06 14:30:00,126.11,126.31,126.01,126.11,194361.0,122.7167,122.9114,122.6194,122.7167,194361.0
2024-11-06 14:35:00,126.09,126.16,125.98,126.13,59570.0,122.6973,122.7654,122.5902,122.7362,59570.0
2024-11-06 14:40:00,126.12,126.16,125.84,125.88,35740.0,122.7265,122.7654,122.454,122.4929,35740.0
2024-11-06 14:45:00,125.9,125.96,125.74,125.85,48774.0,122.5124,122.5708,122.3567,122.4637,48774.0
2024-11-06 14:50:00,125.81,126.1,125.78,126.1,33177.0,122.4248,122.707,122.3956,122.707,33177.0
2024-11-06 14:55:00,126.11,126.28,126.08,126.19,25263.0,122.7167,122.8822,122.6875,122.7946,25263.0
2024-11-06 15:00:00,126.2,126.26,126.04,126.08,52808.0,122.8043,122.8627,122.6486,122.6875,52808.0
2024-11-06 15:05:00,126.08,126.08,125.85,125.89,54198.0,122.6875,122.6875,122.4637,122.5027,54198.0
2024-11-06 15:10:00,125.89,125.91,125.74,125.76,55905.0,122.5027,122.5221,122.3567,122.3762,55905.0
2024-11-06 15:15:00,125.78,125.83,125.59,125.64,47863.0,122.3956,122.4443,122.2107,122.2594,47863.0
2024-11-06 15:20:00,125.64,125.67,125.49,125.53,72316.0,122.2594,122.2886,122.1134,122.1523,72316.0
2024-11-06 15:25:00,125.53,125.55,125.34,125.38,66282.0,122.1523,122.1718,121.9675,122.0064,66282.0
2024-11-06 15:30:00,125.37,125.65,125.36,125.61,70301.0,121.9967,122.2691,121.9869,122.2302,70301.0
2024-11-06 15:35:00,125.6,125.63,125.48,125.58,72823.0,122.2205,122.2497,122.1037,122.201,72823.0
2024-11-06 15:40:00,125.58,125.72,125.52,125.65,59220.0,122.201,122.3372,122.1426,122.2691,59220.0
2024-11-06 15:45:00,125.65,125.66,125.49,125.51,63945.0,122.2691,122.2788,122.1134,122.1329,63945.0
2024-11-06 15:50:00,125.51,125.52,125.24,125.38,217815.0,122.1329,122.1426,121.8701,122.0064,217815.0
2024-11-06 15:55:00,125.39,125.39,125.14,125.27,420759.0,122.0161,122.0161,121.7728,121.8993,420759.0
2024-11-07 09:30:00,126.53,126.55,125.74,126.32,113324.0,123.1254,123.1449,122.3567,122.9211,113324.0
2024-11-07 09:35:00,126.25,126.64,126.25,126.43,39576.0,122.853,123.2325,122.853,123.0281,39576.0
2024-11-07 09:40:00,126.44,126.9,126.34,126.34,52027.0,123.0379,123.4855,122.9406,122.9406,52027.0
2024-11-07 09:45:00,126.48,126.61,126.35,126.48,20580.0,123.0768,123.2033,122.9503,123.0768,20580.0
2024-11-07 09:50:00,126.46,126.9,126.35,126.68,47052.0,123.0573,123.4855,122.9503,123.2714,47052.0
2024-11-07 09:55:00,126.69,126.69,126.35,126.45,35002.0,123.2811,123.2811,122.9503,123.0476,35002.0
2024-11-07 10:00:00,126.4,126.78,126.26,126.29,45713.0,122.9989,123.3687,122.8627,122.8919,45713.0
2024-11-07 10:05:00,126.32,126.32,126.08,126.09,49016.0,122.9211,122.9211,122.6875,122.6973,49016.0
2024-11-07 10:10:00,126.06,126.24,125.82,126.02,20406.0,122.6681,122.8432,122.4345,122.6292,20406.0
2024-11-07 10:15:00,126.03,126.09,125.38,125.41,45162.0,122.6389,122.6973,122.0064,122.0356,45162.0
2024-11-07 10:20:00,125.42,125.64,125.34,125.49,43690.0,122.0453,122.2594,121.9675,122.1134,43690.0
2024-11-07 10:25:00,125.49,125.98,125.49,125.97,48700.0,122.1134,122.5902,122.1134,122.5805,48700.0
2024-11-07 10:30:00,125.94,126.03,125.71,125.86,57401.0,122.5513,122.6389,122.3275,122.4735,57401.0
2024-11-07 10:35:00,125.89,125.89,125.37,125.41,47150.0,122.5027,122.5027,121.9967,122.0356,47150.0
2024-11-07 10:40:00,125.41,125.69,125.41,125.63,39457.0,122.0356,122.308,122.0356,122.2497,39457.0
2024-11-07 10:45:00,125.59,125.66,125.47,125.5,15519.0,122.2107,122.2788,122.094,122.1232,15519.0
2024-11-07 10:50:00,125.5,125.53,125.19,125.3,41260.0,122.1232,122.1523,121.8215,121.9285,41260.0
2024-11-07 10:55:00,125.33,125.47,125.0,125.24,696531.0,121.9577,122.094,121.6366,121.8701,696531.0
2024-11-07 11:00:00,125.25,125.32,125.17,125.23,26178.0,121.8799,121.948,121.802,121.8604,26178.0
2024-11-07 11:05:00,125.23,125.53,125.23,125.46,23691.0,121.8604,122.1523,121.8604,122.0842,23691.0
2024-11-07 11:10:00,125.42,125.55,125.37,125.43,85963.0,122.0453,122.1718,121.9967,122.055,85963.0
2024-11-07 11:15:00,125.4,125.53,125.35,125.51,56372.0,122.0258,122.1523,121.9772,122.1329,56372.0
2024-11-07 11:20:00,125.49,125.59,125.38,125.39,47520.0,122.1134,122.2107,122.0064,122.0161,47520.0
2024-11-07 11:25:00,125.39,125.49,125.36,125.38,78209.0,122.0161,122.1134,121.9869,122.0064,78209.0
2024-11-07 11:30:00,125.37,125.67,125.35,125.6,60242.0,121.9967,122.2886,121.9772,122.2205,60242.0
2024-11-07 11:35:00,125.6,125.61,125.4,125.42,26719.0,122.2205,122.2302,122.0258,122.0453,26719.0
2024-11-07 11:40:00,125.41,125.53,125.37,125.46,21637.0,122.0356,122.1523,121.9967,122.0842,21637.0
2024-11-07 11:45:00,125.48,125.53,125.44,125.44,20759.0,122.1037,122.1523,122.0648,122.0648,20759.0
2024-11-07 11:50:00,125.45,125.45,125.31,125.35,19909.0,122.0745,122.0745,121.9383,121.9772,19909.0
2024-11-07 11:55:00,125.35,125.44,125.35,125.35,19307.0,121.9772,122.0648,121.9772,121.9772,19307.0
2024-11-07 12:00:00,125.36,125.39,125.24,125.26,19067.0,121.9869,122.0161,121.8701,121.8896,19067.0
2024-11-07 12:05:00,125.24,125.4,125.22,125.35,20140.0,121.8701,122.0258,121.8507,121.9772,20140.0
2024-11-07 12:10:00,125.35,125.53,125.34,125.5,28874.0,121.9772,122.1523,121.9675,122.1232,28874.0
2024-11-07 12:15:00,125.49,125.53,125.37,125.37,17261.0,122.1134,122.1523,121.9967,121.9967,17261.0
2024-11-07 12:20:00,125.37,125.5,125.36,125.47,20340.0,121.9967,122.1232,121.9869,122.094,20340.0
2024-11-07 12:25:00,125.47,125.51,125.45,125.48,15038.0,122.094,122.1329,122.0745,122.1037,15038.0
2024-11-07 12:30:00,125.48,125.53,125.39,125.41,24182.0,122.1037,122.1523,122.0161,122.0356,24182.0
2024-11-07 12:35:00,125.42,125.42,125.29,125.34,7979.0,122.0453,122.0453,121.9188,121.9675,7979.0
2024-11-07 12:40:00,125.33,125.45,125.25,125.33,54082.0,121.9577,122.0745,121.8799,121.9577,54082.0
2024-11-07 12:45:00,125.33,125.41,125.31,125.36,13017.0,121.9577,122.0356,121.9383,121.9869,13017.0
2024-11-07 12:50:00,125.35,125.36,125.24,125.24,35719.0,121.9772,121.9869,121.8701,121.8701,35719.0
2024-11-07 12:55:00,125.23,125.26,125.1,125.13,20237.0,121.8604,121.8896,121.7339,121.7631,20237.0
2024-11-07 13:00:00,125.12,125.14,125.04,125.08,12797.0,121.7534,121.7728,121.6755,121.7145,12797.0
2024-11-07 13:05:00,125.08,125.12,124.99,125.1,21727.0,121.7145,121.7534,121.6269,121.7339,21727.0
2024-11-07 13:10:00,125.1,125.12,124.98,125.0,25165.0,121.7339,121.7534,121.6171,121.6366,25165.0
2024-11-07 13:15:00,124.98,125.03,124.91,124.94,29569.0,121.6171,121.6658,121.549,121.5782,29569.0
2024-11-07 13:20:00,124.94,125.06,124.84,124.91,73341.0,121.5782,121.695,121.4809,121.549,73341.0
2024-11-07 13:25:00,124.89,124.96,124.85,124.89,44510.0,121.5296,121.5977,121.4906,121.5296,44510.0
2024-11-07 13:30:00,124.89,125.06,124.72,124.78,208268.0,121.5296,121.695,121.3641,121.4225,208268.0
2024-11-07 13:35:00,124.77,124.84,124.66,124.72,83280.0,121.4128,121.4809,121.3058,121.3641,83280.0
2024-11-07 13:40:00,124.72,124.74,124.59,124.64,23336.0,121.3641,121.3836,121.2376,121.2863,23336.0
2024-11-07 13:45:00,124.62,124.72,124.52,124.52,35085.0,121.2668,121.3641,121.1695,121.1695,35085.0
2024-11-07 13:50:00,124.55,124.59,124.48,124.58,166152.0,121.1987,121.2376,121.1306,121.2279,166152.0
2024-11-07 13:55:00,124.62,124.65,124.26,124.31,273671.0,121.2668,121.296,120.9165,120.9652,273671.0
2024-11-07 14:00:00,124.29,124.35,124.19,124.28,68828.0,120.9457,121.0041,120.8484,120.936,68828.0
2024-11-07 14:05:00,124.28,124.5,124.22,124.3,43415.0,120.936,121.1501,120.8776,120.9554,43415.0
2024-11-07 14:10:00,124.3,124.4,124.25,124.32,122561.0,120.9554,121.0528,120.9068,120.9749,122561.0
2024-11-07 14:15:00,124.32,124.32,124.04,124.08,129947.0,120.9749,120.9749,120.7024,120.7414,129947.0
2024-11-07 14:20:00,124.06,124.15,123.99,124.0,173221.0,120.7219,120.8095,120.6538,120.6635,173221.0
2024-11-07 14:25:00,124.0,124.19,124.0,124.12,92185.0,120.6635,120.8484,120.6635,120.7803,92185.0
2024-11-07 14:30:00,124.12,124.3,124.06,124.19,184710.0,120.7803,120.9554,120.7219,120.8484,184710.0
2024-11-07 14:35:00,124.2,124.38,124.16,124.24,115363.0,120.8581,121.0333,120.8192,120.8971,115363.0
2024-11-07 14:40:00,124.23,124.24,123.98,124.0,72469.0,120.8873,120.8971,120.6441,120.6635,72469.0
2024-11-07 14:45:00,124.01,124.07,123.93,124.01,50941.0,120.6732,120.7316,120.5954,120.6732,50941.0
2024-11-07 14:50:00,124.03,124.1,123.91,123.99,73351.0,120.6927,120.7608,120.5759,120.6538,73351.0
2024-11-07 14:55:00,123.98,124.27,123.98,124.09,111108.0,120.6441,120.9262,120.6441,120.7511,111108.0
2024-11-07 15:00:00,124.09,124.4,124.08,124.4,56001.0,120.7511,121.0528,120.7414,121.0528,56001.0
2024-11-07 15:05:00,124.37,124.39,124.18,124.23,102028.0,121.0236,121.043,120.8387,120.8873,102028.0
2024-11-07 15:10:00,124.23,124.32,124.18,124.29,92356.0,120.8873,120.9749,120.8387,120.9457,92356.0
2024-11-07 15:15:00,124.29,124.46,124.14,124.26,213156.0,120.9457,121.1111,120.7997,120.9165,213156.0
2024-11-07 15:20:00,124.27,124.29,124.05,124.15,69559.0,120.9262,120.9457,120.7122,120.8095,69559.0
2024-11-07 15:25:00,124.16,124.17,124.04,124.04,77874.0,120.8192,120.8289,120.7024,120.7024,77874.0
2024-11-07 15:30:00,124.05,124.16,123.98,124.12,96712.0,120.7122,120.8192,120.6441,120.7803,96712.0
2024-11-07 15:35:00,124.12,124.16,123.94,123.97,79117.0,120.7803,120.8192,120.6051,120.6343,79117.0
2024-11-07 15:40:00,123.97,124.06,123.95,124.03,88448.0,120.6343,120.7219,120.6149,120.6927,88448.0
2024-11-07 15:45:00,124.02,124.41,124.0,124.36,504683.0,120.683,121.0625,120.6635,121.0138,504683.0
2024-11-07 15:50:00,124.33,124.34,123.99,124.09,178614.0,120.9846,120.9944,120.6538,120.7511,178614.0
2024-11-07 15:55:00,124.09,124.09,123.68,123.7,691358.0,120.7511,120.7511,120.3521,120.3716,691358.0
2024-11-08 09:30:00,124.45,124.49,123.55,124.25,109439.0,121.1014,121.1403,120.2256,120.9068,109439.0
2024-11-08 09:35:00,124.31,124.64,124.17,124.57,89065.0,120.9652,121.2863,120.8289,121.2182,89065.0
2024-11-08 09:40:00,124.59,125.13,124.54,125.06,66181.0,121.2376,121.7631,121.189,121.695,66181.0
2024-11-08 09:45:00,124.95,125.19,124.83,124.83,84340.0,121.588,121.8215,121.4712,121.4712,84340.0
2024-11-08 09:50:00,124.86,125.01,124.72,125.0,32830.0,121.5004,121.6463,121.3641,121.6366,32830.0
2024-11-08 09:55:00,125.0,125.08,124.76,124.81,38139.0,121.6366,121.7145,121.4031,121.4517,38139.0
2024-11-08 10:00:00,124.81,124.98,124.68,124.94,28424.0,121.4517,121.6171,121.3252,121.5782,28424.0
2024-11-08 10:05:00,124.92,125.01,124.79,124.95,22979.0,121.5588,121.6463,121.4323,121.588,22979.0
2024-11-08 10:10:00,124.96,125.01,124.78,124.88,35063.0,121.5977,121.6463,121.4225,121.5198,35063.0
2024-11-08 10:15:00,124.88,125.54,124.86,125.34,135934.0,121.5198,122.1621,121.5004,121.9675,135934.0
2024-11-08 10:20:00,125.34,125.46,125.15,125.25,46605.0,121.9675,122.0842,121.7826,121.8799,46605.0
2024-11-08 10:25:00,125.25,125.3,125.1,125.23,49987.0,121.8799,121.9285,121.7339,121.8604,49987.0
2024-11-08 10:30:00,125.23,125.25,125.1,125.21,27312.0,121.8604,121.8799,121.7339,121.841,27312.0
2024-11-08 10:35:00,125.21,125.35,125.2,125.27,54486.0,121.841,121.9772,121.8312,121.8993,54486.0
2024-11-08 10:40:00,125.26,125.44,125.23,125.38,92910.0,121.8896,122.0648,121.8604,122.0064,92910.0
2024-11-08 10:45:00,125.39,125.39,125.12,125.12,48774.0,122.0161,122.0161,121.7534,121.7534,48774.0
2024-11-08 10:50:00,125.11,125.25,124.97,125.12,32653.0,121.7436,121.8799,121.6074,121.7534,32653.0
2024-11-08 10:55:00,125.13,125.21,125.07,125.07,38951.0,121.7631,121.841,121.7047,121.7047,38951.0
2024-11-08 11:00:00,125.07,125.1,124.95,124.98,31202.0,121.7047,121.7339,121.588,121.6171,31202.0
2024-11-08 11:05:00,124.98,125.22,124.97,125.18,27069.0,121.6171,121.8507,121.6074,121.8118,27069.0
2024-11-08 11:10:00,125.16,125.25,125.0,125.12,22907.0,121.7923,121.8799,121.6366,121.7534,22907.0
2024-11-08 11:15:00,125.1,125.21,125.1,125.2,23142.0,121.7339,121.841,121.7339,121.8312,23142.0
2024-11-08 11:20:00,125.18,125.19,125.13,125.15,20995.0,121.8118,121.8215,121.7631,121.7826,20995.0
2024-11-08 11:25:00,125.15,125.2,124.95,125.18,52914.0,121.7826,121.8312,121.588,121.8118,52914.0
2024-11-08 11:30:00,125.19,125.34,125.17,125.28,27880.0,121.8215,121.9675,121.802,121.9091,27880.0
2024-11-08 11:35:00,125.29,125.3,125.18,125.18,16656.0,121.9188,121.9285,121.8118,121.8118,16656.0
2024-11-08 11:40:00,125.17,125.28,125.15,125.23,14432.0,121.802,121.9091,121.7826,121.8604,14432.0
2024-11-08 11:45:00,125.24,125.62,125.22,125.62,44886.0,121.8701,122.2399,121.8507,122.2399,44886.0
2024-11-08 11:50:00,125.62,125.76,125.61,125.62,21476.0,122.2399,122.3762,122.2302,122.2399,21476.0
2024-11-08 11:55:00,125.64,125.72,125.53,125.64,34378.0,122.2594,122.3372,122.1523,122.2594,34378.0
2024-11-08 12:00:00,125.65,125.77,125.59,125.73,19915.0,122.2691,122.3859,122.2107,122.347,19915.0
2024-11-08 12:05:00,125.73,125.74,125.65,125.7,13953.0,122.347,122.3567,122.2691,122.3178,13953.0
2024-11-08 12:10:00,125.7,125.85,125.7,125.77,32352.0,122.3178,122.4637,122.3178,122.3859,32352.0
2024-11-08 12:15:00,125.77,125.82,125.67,125.73,24554.0,122.3859,122.4345,122.2886,122.347,24554.0
2024-11-08 12:20:00,125.75,125.78,125.73,125.76,9552.0,122.3664,122.3956,122.347,122.3762,9552.0
2024-11-08 12:25:00,125.79,125.8,125.69,125.72,14599.0,122.4054,122.4151,122.308,122.3372,14599.0
2024-11-08 12:30:00,125.74,125.85,125.72,125.83,21974.0,122.3567,122.4637,122.3372,122.4443,21974.0
2024-11-08 12:35:00,125.83,125.85,125.75,125.77,12154.0,122.4443,122.4637,122.3664,122.3859,12154.0
2024-11-08 12:40:00,125.77,125.77,125.71,125.76,10944.0,122.3859,122.3859,122.3275,122.3762,10944.0
2024-11-08 12:45:00,125.76,125.93,125.74,125.9,20112.0,122.3762,122.5416,122.3567,122.5124,20112.0
2024-11-08 12:50:00,125.9,125.91,125.81,125.85,12201.0,122.5124,122.5221,122.4248,122.4637,12201.0
2024-11-08 12:55:00,125.84,125.86,125.77,125.84,9522.0,122.454,122.4735,122.3859,122.454,9522.0
2024-11-08 13:00:00,125.85,125.91,125.82,125.9,15668.0,122.4637,122.5221,122.4345,122.5124,15668.0
2024-11-08 13:05:00,125.9,125.96,125.86,125.89,21605.0,122.5124,122.5708,122.4735,122.5027,21605.0
2024-11-08 13:10:00,125.9,125.96,125.89,125.92,19504.0,122.5124,122.5708,122.5027,122.5319,19504.0
2024-11-08 13:15:00,125.92,125.94,125.87,125.89,12558.0,122.5319,122.5513,122.4832,122.5027,12558.0
2024-11-08 13:20:00,125.88,125.88,125.69,125.8,30543.0,122.4929,122.4929,122.308,122.4151,30543.0
2024-11-08 13:25:00,125.79,125.91,125.78,125.91,11999.0,122.4054,122.5221,122.3956,122.5221,11999.0
2024-11-08 13:30:00,125.89,125.94,125.83,125.89,18567.0,122.5027,122.5513,122.4443,122.5027,18567.0
2024-11-08 13:35:00,125.89,126.03,125.89,125.99,33792.0,122.5027,122.6389,122.5027,122.6,33792.0
2024-11-08 13:40:00,125.98,126.0,125.91,125.92,27919.0,122.5902,122.6097,122.5221,122.5319,27919.0
2024-11-08 13:45:00,125.91,126.02,125.9,126.0,21632.0,122.5221,122.6292,122.5124,122.6097,21632.0
2024-11-08 13:50:00,125.99,126.01,125.96,125.98,21175.0,122.6,122.6194,122.5708,122.5902,21175.0
2024-11-08 13:55:00,125.97,125.98,125.93,125.95,19480.0,122.5805,122.5902,122.5416,122.561,19480.0
2024-11-08 14:00:00,125.95,126.01,125.91,125.95,25188.0,122.561,122.6194,122.5221,122.561,25188.0
2024-11-08 14:05:00,125.96,126.03,125.95,126.01,23787.0,122.5708,122.6389,122.561,122.6194,23787.0
2024-11-08 14:10:00,126.0,126.01,125.94,126.01,21379.0,122.6097,122.6194,122.5513,122.6194,21379.0
2024-11-08 14:15:00,126.01,126.13,125.99,126.11,57699.0,122.6194,122.7362,122.6,122.7167,57699.0
2024-11-08 14:20:00,126.11,126.17,126.05,126.05,23308.0,122.7167,122.7751,122.6584,122.6584,23308.0
2024-11-08 14:25:00,126.06,126.21,126.06,126.19,28403.0,122.6681,122.814,122.6681,122.7946,28403.0
2024-11-08 14:30:00,126.2,126.32,126.16,126.25,28551.0,122.8043,122.9211,122.7654,122.853,28551.0
2024-11-08 14:35:00,126.26,126.31,126.23,126.26,25940.0,122.8627,122.9114,122.8335,122.8627,25940.0
2024-11-08 14:40:00,126.25,126.31,126.15,126.21,53812.0,122.853,122.9114,122.7557,122.814,53812.0
2024-11-08 14:45:00,126.21,126.21,125.99,126.0,47601.0,122.814,122.814,122.6,122.6097,47601.0
2024-11-08 14:50:00,126.0,126.11,125.96,126.05,44384.0,122.6097,122.7167,122.5708,122.6584,44384.0
2024-11-08 14:55:00,126.07,126.19,125.99,126.17,44202.0,122.6778,122.7946,122.6,122.7751,44202.0
2024-11-08 15:00:00,126.16,126.18,126.04,126.11,36330.0,122.7654,122.7849,122.6486,122.7167,36330.0
2024-11-08 15:05:00,126.12,126.33,126.11,126.29,19525.0,122.7265,122.9308,122.7167,122.8919,19525.0
2024-11-08 15:10:00,126.29,126.41,126.29,126.41,44267.0,122.8919,123.0087,122.8919,123.0087,44267.0
2024-11-08 15:15:00,126.4,126.72,126.39,126.72,37714.0,122.9989,123.3103,122.9892,123.3103,37714.0
2024-11-08 15:20:00,126.73,126.82,126.65,126.79,31251.0,123.3201,123.4076,123.2422,123.3784,31251.0
2024-11-08 15:25:00,126.79,126.81,126.6,126.61,46105.0,123.3784,123.3979,123.1936,123.2033,46105.0
2024-11-08 15:30:00,126.61,126.61,126.4,126.4,35159.0,123.2033,123.2033,122.9989,122.9989,35159.0
2024-11-08 15:35:00,126.4,126.44,126.27,126.32,26663.0,122.9989,123.0379,122.8724,122.9211,26663.0
2024-11-08 15:40:00,126.32,126.33,126.14,126.14,50759.0,122.9211,122.9308,122.7459,122.7459,50759.0
2024-11-08 15:45:00,126.15,126.24,126.15,126.2,54132.0,122.7557,122.8432,122.7557,122.8043,54132.0
2024-11-08 15:50:00,126.18,126.26,126.07,126.17,93287.0,122.7849,122.8627,122.6778,122.7751,93287.0
2024-11-08 15:55:00,126.16,126.29,126.08,126.2,350924.0,122.7654,122.8919,122.6875,122.8043,350924.0
2024-11-11 09:30:00,125.9,126.6,125.72,126.34,69103.0,122.5124,123.1936,122.3372,122.9406,69103.0
2024-11-11 09:35:00,126.19,126.65,126.19,126.61,37984.0,122.7946,123.2422,122.7946,123.2033,37984.0
2024-11-11 09:40:00,126.61,126.65,126.18,126.41,45244.0,123.2033,123.2422,122.7849,123.0087,45244.0
2024-11-11 09:45:00,126.42,126.59,125.83,125.95,34467.0,123.0184,123.1838,122.4443,122.561,34467.0
2024-11-11 09:50:00,125.98,126.41,125.89,126.41,33516.0,122.5902,123.0087,122.5027,123.0087,33516.0
2024-11-11 09:55:00,126.41,126.62,126.23,126.58,32678.0,123.0087,123.213,122.8335,123.1741,32678.0
2024-11-11 10:00:00,126.61,126.98,126.54,126.6,39999.0,123.2033,123.5633,123.1352,123.1936,39999.0
2024-11-11 10:05:00,126.61,126.68,126.17,126.18,26311.0,123.2033,123.2714,122.7751,122.7849,26311.0
2024-11-11 10:10:00,126.15,126.15,126.0,126.08,14279.0,122.7557,122.7557,122.6097,122.6875,14279.0
2024-11-11 10:15:00,126.13,126.24,125.87,125.91,120026.0,122.7362,122.8432,122.4832,122.5221,120026.0
2024-11-11 10:20:00,125.9,125.98,125.76,125.77,21393.0,122.5124,122.5902,122.3762,122.3859,21393.0
2024-11-11 10:25:00,125.79,125.84,125.55,125.55,30498.0,122.4054,122.454,122.1718,122.1718,30498.0
2024-11-11 10:30:00,125.58,125.58,125.25,125.25,30759.0,122.201,122.201,121.8799,121.8799,30759.0
2024-11-11 10:35:00,125.25,125.43,125.23,125.33,32768.0,121.8799,122.055,121.8604,121.9577,32768.0
2024-11-11 10:40:00,125.36,125.42,124.8,124.87,65951.0,121.9869,122.0453,121.442,121.5101,65951.0
2024-11-11 10:45:00,124.89,125.17,124.87,125.07,61659.0,121.5296,121.802,121.5101,121.7047,61659.0
2024-11-11 10:50:00,125.07,125.25,125.0,125.23,91514.0,121.7047,121.8799,121.6366,121.8604,91514.0
2024-11-11 10:55:00,125.22,125.44,125.21,125.35,46924.0,121.8507,122.0648,121.841,121.9772,46924.0
2024-11-11 11:00:00,125.35,125.43,125.23,125.23,56146.0,121.9772,122.055,121.8604,121.8604,56146.0
2024-11-11 11:05:00,125.23,125.55,125.23,125.53,40850.0,121.8604,122.1718,121.8604,122.1523,40850.0
2024-11-11 11:10:00,125.53,125.59,125.4,125.41,25283.0,122.1523,122.2107,122.0258,122.0356,25283.0
2024-11-11 11:15:00,125.41,125.55,125.39,125.54,37938.0,122.0356,122.1718,122.0161,122.1621,37938.0
2024-11-11 11:20:00,125.57,125.67,125.49,125.65,30921.0,122.1913,122.2886,122.1134,122.2691,30921.0
2024-11-11 11:25:00,125.65,125.8,125.57,125.57,26943.0,122.2691,122.4151,122.1913,122.1913,26943.0
2024-11-11 11:30:00,125.57,125.58,125.21,125.29,47887.0,122.1913,122.201,121.841,121.9188,47887.0
2024-11-11 11:35:00,125.31,125.51,125.29,125.46,35905.0,121.9383,122.1329,121.9188,122.0842,35905.0
2024-11-11 11:40:00,125.47,125.53,125.39,125.42,36645.0,122.094,122.1523,122.0161,122.0453,36645.0
2024-11-11 11:45:00,125.41,125.62,125.37,125.58,19795.0,122.0356,122.2399,121.9967,122.201,19795.0
2024-11-11 11:50:00,125.57,125.65,125.5,125.51,29000.0,122.1913,122.2691,122.1232,122.1329,29000.0
2024-11-11 11:55:00,125.51,125.72,125.5,125.72,26176.0,122.1329,122.3372,122.1232,122.3372,26176.0
2024-11-11 12:00:00,125.71,125.95,125.69,125.9,18365.0,122.3275,122.561,122.308,122.5124,18365.0
2024-11-11 12:05:00,125.92,125.92,125.63,125.63,31340.0,122.5319,122.5319,122.2497,122.2497,31340.0
2024-11-11 12:10:00,125.62,125.8,125.59,125.8,14494.0,122.2399,122.4151,122.2107,122.4151,14494.0
2024-11-11 12:15:00,125.79,125.81,125.72,125.73,12499.0,122.4054,122.4248,122.3372,122.347,12499.0
2024-11-11 12:20:00,125.74,125.92,125.74,125.83,17737.0,122.3567,122.5319,122.3567,122.4443,17737.0
2024-11-11 12:25:00,125.83,125.89,125.78,125.8,21484.0,122.4443,122.5027,122.3956,122.4151,21484.0
2024-11-11 12:30:00,125.77,125.78,125.51,125.54,26637.0,122.3859,122.3956,122.1329,122.1621,26637.0
2024-11-11 12:35:00,125.54,125.54,125.35,125.42,30566.0,122.1621,122.1621,121.9772,122.0453,30566.0
2024-11-11 12:40:00,125.41,125.48,125.35,125.42,22473.0,122.0356,122.1037,121.9772,122.0453,22473.0
2024-11-11 12:45:00,125.41,125.52,125.37,125.5,15495.0,122.0356,122.1426,121.9967,122.1232,15495.0
2024-11-11 12:50:00,125.5,125.63,125.48,125.59,13167.0,122.1232,122.2497,122.1037,122.2107,13167.0
2024-11-11 12:55:00,125.59,125.66,125.54,125.63,12197.0,122.2107,122.2788,122.1621,122.2497,12197.0
2024-11-11 13:00:00,125.72,126.0,125.69,125.8,32684.0,122.3372,122.6097,122.308,122.4151,32684.0
2024-11-11 13:05:00,125.82,125.96,125.65,125.88,27788.0,122.4345,122.5708,122.2691,122.4929,27788.0
2024-11-11 13:10:00,125.89,126.0,125.85,125.9,25931.0,122.5027,122.6097,122.4637,122.5124,25931.0
2024-11-11 13:15:00,125.88,125.91,125.84,125.88,14970.0,122.4929,122.5221,122.454,122.4929,14970.0
2024-11-11 13:20:00,125.89,125.91,125.83,125.88,15564.0,122.5027,122.5221,122.4443,122.4929,15564.0
2024-11-11 13:25:00,125.87,125.91,125.86,125.88,26587.0,122.4832,122.5221,122.4735,122.4929,26587.0
2024-11-11 13:30:00,125.87,125.88,125.79,125.87,13779.0,122.4832,122.4929,122.4054,122.4832,13779.0
2024-11-11 13:35:00,125.86,126.0,125.83,126.0,20027.0,122.4735,122.6097,122.4443,122.6097,20027.0
2024-11-11 13:40:00,125.99,125.99,125.93,125.97,15105.0,122.6,122.6,122.5416,122.5805,15105.0
2024-11-11 13:45:00,125.97,125.98,125.8,125.8,20303.0,122.5805,122.5902,122.4151,122.4151,20303.0
2024-11-11 13:50:00,125.82,125.87,125.78,125.78,17089.0,122.4345,122.4832,122.3956,122.3956,17089.0
2024-11-11 13:55:00,125.79,125.8,125.7,125.7,15387.0,122.4054,122.4151,122.3178,122.3178,15387.0
2024-11-11 14:00:00,125.7,125.79,125.66,125.76,29118.0,122.3178,122.4054,122.2788,122.3762,29118.0
2024-11-11 14:05:00,125.8,125.85,125.72,125.85,12862.0,122.4151,122.4637,122.3372,122.4637,12862.0
2024-11-11 14:10:00,125.84,125.85,125.8,125.82,16966.0,122.454,122.4637,122.4151,122.4345,16966.0
2024-11-11 14:15:00,125.85,125.9,125.82,125.84,19984.0,122.4637,122.5124,122.4345,122.454,19984.0
2024-11-11 14:20:00,125.84,125.93,125.84,125.91,12859.0,122.454,122.5416,122.454,122.5221,12859.0
2024-11-11 14:25:00,125.93,126.0,125.92,125.95,14990.0,122.5416,122.6097,122.5319,122.561,14990.0
2024-11-11 14:30:00,125.95,125.99,125.87,125.88,18328.0,122.561,122.6,122.4832,122.4929,18328.0
2024-11-11 14:35:00,125.88,125.97,125.8,125.8,16787.0,122.4929,122.5805,122.4151,122.4151,16787.0
2024-11-11 14:40:00,125.8,125.8,125.64,125.71,40674.0,122.4151,122.4151,122.2594,122.3275,40674.0
2024-11-11 14:45:00,125.71,125.74,125.55,125.55,72266.0,122.3275,122.3567,122.1718,122.1718,72266.0
2024-11-11 14:50:00,125.55,125.73,125.53,125.65,17685.0,122.1718,122.347,122.1523,122.2691,17685.0
2024-11-11 14:55:00,125.67,125.67,125.39,125.4,27664.0,122.2886,122.2886,122.0161,122.0258,27664.0
2024-11-11 15:00:00,125.38,125.44,125.3,125.31,25599.0,122.0064,122.0648,121.9285,121.9383,25599.0
2024-11-11 15:05:00,125.32,125.36,125.22,125.3,23122.0,121.948,121.9869,121.8507,121.9285,23122.0
2024-11-11 15:10:00,125.29,125.4,125.28,125.35,20563.0,121.9188,122.0258,121.9091,121.9772,20563.0
2024-11-11 15:15:00,125.35,125.46,125.34,125.4,32799.0,121.9772,122.0842,121.9675,122.0258,32799.0
2024-11-11 15:20:00,125.39,125.4,125.32,125.32,20821.0,122.0161,122.0258,121.948,121.948,20821.0
2024-11-11 15:25:00,125.32,125.32,125.14,125.18,33362.0,121.948,121.948,121.7728,121.8118,33362.0
2024-11-11 15:30:00,125.16,125.17,124.98,125.04,64635.0,121.7923,121.802,121.6171,121.6755,64635.0
2024-11-11 15:35:00,125.03,125.06,124.95,125.05,40351.0,121.6658,121.695,121.588,121.6853,40351.0
2024-11-11 15:40:00,125.05,125.14,124.97,125.12,115452.0,121.6853,121.7728,121.6074,121.7534,115452.0
2024-11-11 15:45:00,125.11,125.12,124.97,125.06,63220.0,121.7436,121.7534,121.6074,121.695,63220.0
2024-11-11 15:50:00,125.05,125.11,124.9,124.96,89477.0,121.6853,121.7436,121.5393,121.5977,89477.0
2024-11-11 15:55:00,124.96,125.05,124.83,125.01,310961.0,121.5977,121.6853,121.4712,121.6463,310961.0
2024-11-12 09:30:00,125.82,125.9,124.88,125.75,63118.0,122.4345,122.5124,121.5198,122.3664,63118.0
2024-11-12 09:35:00,125.76,125.79,125.07,125.07,8088.0,122.3762,122.4054,121.7047,121.7047,8088.0
2024-11-12 09:40:00,125.0,125.43,124.97,125.4,24175.0,121.6366,122.055,121.6074,122.0258,24175.0
2024-11-12 09:45:00,125.36,125.36,124.91,124.93,17433.0,121.9869,121.9869,121.549,121.5685,17433.0
2024-11-12 09:50:00,124.93,124.97,124.79,124.94,11592.0,121.5685,121.6074,121.4323,121.5782,11592.0
2024-11-12 09:55:00,124.92,125.0,124.88,124.88,9952.0,121.5588,121.6366,121.5198,121.5198,9952.0
2024-11-12 10:00:00,124.82,125.0,124.79,124.97,8819.0,121.4615,121.6366,121.4323,121.6074,8819.0
2024-11-12 10:05:00,124.98,125.18,124.89,125.15,10319.0,121.6171,121.8118,121.5296,121.7826,10319.0
2024-11-12 10:10:00,125.16,125.39,125.15,125.38,16402.0,121.7923,122.0161,121.7826,122.0064,16402.0
2024-11-12 10:15:00,125.38,125.39,125.24,125.3,17663.0,122.0064,122.0161,121.8701,121.9285,17663.0
2024-11-12 10:20:00,125.33,125.37,125.27,125.32,19965.0,121.9577,121.9967,121.8993,121.948,19965.0
2024-11-12 10:25:00,125.29,125.37,125.22,125.23,25618.0,121.9188,121.9967,121.8507,121.8604,25618.0
2024-11-12 10:30:00,125.23,125.24,125.06,125.13,33837.0,121.8604,121.8701,121.695,121.7631,33837.0
2024-11-12 10:35:00,125.14,125.3,125.13,125.19,37879.0,121.7728,121.9285,121.7631,121.8215,37879.0
2024-11-12 10:40:00,125.19,125.26,125.02,125.03,17238.0,121.8215,121.8896,121.6561,121.6658,17238.0
2024-11-12 10:45:00,125.03,125.08,124.92,124.92,22886.0,121.6658,121.7145,121.5588,121.5588,22886.0
2024-11-12 10:50:00,124.92,124.94,124.79,124.83,11654.0,121.5588,121.5782,121.4323,121.4712,11654.0
2024-11-12 10:55:00,124.81,124.83,124.69,124.82,16392.0,121.4517,121.4712,121.3349,121.4615,16392.0
2024-11-12 11:00:00,124.85,124.87,124.76,124.78,6480.0,121.4906,121.5101,121.4031,121.4225,6480.0
2024-11-12 11:05:00,124.77,124.82,124.74,124.8,9631.0,121.4128,121.4615,121.3836,121.442,9631.0
2024-11-12 11:10:00,124.83,124.98,124.82,124.97,6503.0,121.4712,121.6171,121.4615,121.6074,6503.0
2024-11-12 11:15:00,124.96,124.96,124.85,124.86,12092.0,121.5977,121.5977,121.4906,121.5004,12092.0
2024-11-12 11:20:00,124.84,124.9,124.8,124.88,8093.0,121.4809,121.5393,121.442,121.5198,8093.0
2024-11-12 11:25:00,124.88,124.91,124.79,124.79,7346.0,121.5198,121.549,121.4323,121.4323,7346.0
2024-11-12 11:30:00,124.77,124.77,124.62,124.62,11263.0,121.4128,121.4128,121.2668,121.2668,11263.0
2024-11-12 11:35:00,124.62,124.69,124.57,124.59,20885.0,121.2668,121.3349,121.2182,121.2376,20885.0
2024-11-12 11:40:00,124.58,124.65,124.58,124.62,12365.0,121.2279,121.296,121.2279,121.2668,12365.0
2024-11-12 11:45:00,124.62,124.66,124.57,124.6,13110.0,121.2668,121.3058,121.2182,121.2474,13110.0
2024-11-12 11:50:00,124.61,124.67,124.58,124.62,17954.0,121.2571,121.3155,121.2279,121.2668,17954.0
2024-11-12 11:55:00,124.59,124.61,124.53,124.59,8761.0,121.2376,121.2571,121.1793,121.2376,8761.0
2024-11-12 12:00:00,124.6,124.6,124.54,124.58,8861.0,121.2474,121.2474,121.189,121.2279,8861.0
2024-11-12 12:05:00,124.59,124.6,124.48,124.49,14888.0,121.2376,121.2474,121.1306,121.1403,14888.0
2024-11-12 12:10:00,124.49,124.49,124.42,124.44,8269.0,121.1403,121.1403,121.0722,121.0917,8269.0
2024-11-12 12:15:00,124.45,124.45,124.33,124.36,8760.0,121.1014,121.1014,120.9846,121.0138,8760.0
2024-11-12 12:20:00,124.34,124.36,124.25,124.28,20387.0,120.9944,121.0138,120.9068,120.936,20387.0
2024-11-12 12:25:00,124.29,124.35,124.29,124.3,13043.0,120.9457,121.0041,120.9457,120.9554,13043.0
2024-11-12 12:30:00,124.3,124.31,124.22,124.3,11842.0,120.9554,120.9652,120.8776,120.9554,11842.0
2024-11-12 12:35:00,124.3,124.33,124.28,124.32,8238.0,120.9554,120.9846,120.936,120.9749,8238.0
2024-11-12 12:40:00,124.32,124.35,124.27,124.29,12323.0,120.9749,121.0041,120.9262,120.9457,12323.0
2024-11-12 12:45:00,124.29,124.31,124.08,124.09,33716.0,120.9457,120.9652,120.7414,120.7511,33716.0
2024-11-12 12:50:00,124.08,124.19,124.08,124.14,27089.0,120.7414,120.8484,120.7414,120.7997,27089.0
2024-11-12 12:55:00,124.13,124.13,123.95,124.01,10122.0,120.79,120.79,120.6149,120.6732,10122.0
2024-11-12 13:00:00,123.99,124.04,123.97,123.97,10204.0,120.6538,120.7024,120.6343,120.6343,10204.0
2024-11-12 13:05:00,123.98,123.99,123.88,123.89,11188.0,120.6441,120.6538,120.5467,120.5565,11188.0
2024-11-12 13:10:00,123.88,123.92,123.85,123.91,10973.0,120.5467,120.5857,120.5176,120.5759,10973.0
2024-11-12 13:15:00,123.91,123.98,123.91,123.98,12481.0,120.5759,120.6441,120.5759,120.6441,12481.0
2024-11-12 13:20:00,123.98,124.06,123.98,124.05,8458.0,120.6441,120.7219,120.6441,120.7122,8458.0
2024-11-12 13:25:00,124.05,124.09,124.01,124.08,19346.0,120.7122,120.7511,120.6732,120.7414,19346.0
2024-11-12 13:30:00,124.08,124.11,123.96,124.1,18012.0,120.7414,120.7706,120.6246,120.7608,18012.0
2024-11-12 13:35:00,124.12,124.16,124.06,124.15,13996.0,120.7803,120.8192,120.7219,120.8095,13996.0
2024-11-12 13:40:00,124.17,124.2,124.13,124.14,22591.0,120.8289,120.8581,120.79,120.7997,22591.0
2024-11-12 13:45:00,124.15,124.2,124.1,124.15,24097.0,120.8095,120.8581,120.7608,120.8095,24097.0
2024-11-12 13:50:00,124.15,124.25,124.12,124.17,26802.0,120.8095,120.9068,120.7803,120.8289,26802.0
2024-11-12 13:55:00,124.15,124.36,124.15,124.36,20314.0,120.8095,121.0138,120.8095,121.0138,20314.0
2024-11-12 14:00:00,124.34,124.46,124.29,124.29,40879.0,120.9944,121.1111,120.9457,120.9457,40879.0
2024-11-12 14:05:00,124.3,124.48,124.29,124.42,24016.0,120.9554,121.1306,120.9457,121.0722,24016.0
2024-11-12 14:10:00,124.43,124.49,124.37,124.45,59305.0,121.0819,121.1403,121.0236,121.1014,59305.0
2024-11-12 14:15:00,124.44,124.51,124.4,124.47,32047.0,121.0917,121.1598,121.0528,121.1209,32047.0
2024-11-12 14:20:00,124.47,124.57,124.45,124.57,18349.0,121.1209,121.2182,121.1014,121.2182,18349.0
2024-11-12 14:25:00,124.58,124.72,124.56,124.63,24410.0,121.2279,121.3641,121.2084,121.2766,24410.0
2024-11-12 14:30:00,124.63,124.65,124.58,124.62,23823.0,121.2766,121.296,121.2279,121.2668,23823.0
2024-11-12 14:35:00,124.61,124.65,124.52,124.65,16543.0,121.2571,121.296,121.1695,121.296,16543.0
2024-11-12 14:40:00,124.68,124.75,124.66,124.71,27917.0,121.3252,121.3933,121.3058,121.3544,27917.0
2024-11-12 14:45:00,124.77,124.78,124.7,124.72,13655.0,121.4128,121.4225,121.3447,121.3641,13655.0
2024-11-12 14:50:00,124.74,124.87,124.72,124.86,16922.0,121.3836,121.5101,121.3641,121.5004,16922.0
2024-11-12 14:55:00,124.87,124.88,124.69,124.72,69653.0,121.5101,121.5198,121.3349,121.3641,69653.0
2024-11-12 15:00:00,124.72,124.85,124.67,124.79,14279.0,121.3641,121.4906,121.3155,121.4323,14279.0
2024-11-12 15:05:00,124.79,124.8,124.65,124.72,43326.0,121.4323,121.442,121.296,121.3641,43326.0
2024-11-12 15:10:00,124.72,124.85,124.72,124.85,15634.0,121.3641,121.4906,121.3641,121.4906,15634.0
2024-11-12 15:15:00,124.85,124.86,124.76,124.81,17709.0,121.4906,121.5004,121.4031,121.4517,17709.0
2024-11-12 15:20:00,124.8,124.83,124.71,124.74,31530.0,121.442,121.4712,121.3544,121.3836,31530.0
2024-11-12 15:25:00,124.75,124.77,124.69,124.74,29145.0,121.3933,121.4128,121.3349,121.3836,29145.0
2024-11-12 15:30:00,124.73,124.75,124.59,124.59,37159.0,121.3739,121.3933,121.2376,121.2376,37159.0
2024-11-12 15:35:00,124.6,124.62,124.55,124.59,30170.0,121.2474,121.2668,121.1987,121.2376,30170.0
2024-11-12 15:40:00,124.59,124.59,124.39,124.44,40291.0,121.2376,121.2376,121.043,121.0917,40291.0
2024-11-12 15:45:00,124.45,124.45,124.28,124.28,50810.0,121.1014,121.1014,120.936,120.936,50810.0
2024-11-12 15:50:00,124.29,124.43,124.24,124.25,103092.0,120.9457,121.0819,120.8971,120.9068,103092.0
2024-11-12 15:55:00,124.24,124.26,124.13,124.21,304323.0,120.8971,120.9165,120.79,120.8679,304323.0
2024-11-13 09:30:00,124.85,126.42,124.8,126.22,144602.0,121.4906,123.0184,121.442,122.8238,144602.0
2024-11-13 09:35:00,126.1,126.22,125.27,125.27,56807.0,122.707,122.8238,121.8993,121.8993,56807.0
2024-11-13 09:40:00,125.29,125.53,125.18,125.51,37711.0,121.9188,122.1523,121.8118,122.1329,37711.0
2024-11-13 09:45:00,125.47,125.67,125.18,125.23,81386.0,122.094,122.2886,121.8118,121.8604,81386.0
2024-11-13 09:50:00,125.23,125.29,124.9,124.9,38846.0,121.8604,121.9188,121.5393,121.5393,38846.0
2024-11-13 09:55:00,124.98,125.21,124.93,125.04,34184.0,121.6171,121.841,121.5685,121.6755,34184.0
2024-11-13 10:00:00,125.04,125.2,124.89,125.02,37075.0,121.6755,121.8312,121.5296,121.6561,37075.0
2024-11-13 10:05:00,124.97,125.03,124.85,125.0,12874.0,121.6074,121.6658,121.4906,121.6366,12874.0
2024-11-13 10:10:00,125.03,125.06,124.97,125.01,18667.0,121.6658,121.695,121.6074,121.6463,18667.0
2024-11-13 10:15:00,124.98,125.15,124.9,124.94,88013.0,121.6171,121.7826,121.5393,121.5782,88013.0
2024-11-13 10:20:00,124.94,125.05,124.76,124.99,90182.0,121.5782,121.6853,121.4031,121.6269,90182.0
2024-11-13 10:25:00,124.98,125.14,124.97,125.09,23755.0,121.6171,121.7728,121.6074,121.7242,23755.0
2024-11-13 10:30:00,125.08,125.28,125.04,125.08,37751.0,121.7145,121.9091,121.6755,121.7145,37751.0
2024-11-13 10:35:00,125.08,125.12,124.91,124.91,19198.0,121.7145,121.7534,121.549,121.549,19198.0
2024-11-13 10:40:00,124.9,124.91,124.71,124.77,22705.0,121.5393,121.549,121.3544,121.4128,22705.0
2024-11-13 10:45:00,124.73,125.01,124.65,125.01,11977.0,121.3739,121.6463,121.296,121.6463,11977.0
2024-11-13 10:50:00,125.01,125.08,124.81,124.94,21017.0,121.6463,121.7145,121.4517,121.5782,21017.0
2024-11-13 10:55:00,124.96,124.97,124.79,124.89,24741.0,121.5977,121.6074,121.4323,121.5296,24741.0
2024-11-13 11:00:00,124.85,125.03,124.84,124.99,15138.0,121.4906,121.6658,121.4809,121.6269,15138.0
2024-11-13 11:05:00,124.95,125.03,124.9,124.9,21418.0,121.588,121.6658,121.5393,121.5393,21418.0
2024-11-13 11:10:00,124.88,124.95,124.82,124.95,10301.0,121.5198,121.588,121.4615,121.588,10301.0
2024-11-13 11:15:00,124.96,125.01,124.87,124.91,14734.0,121.5977,121.6463,121.5101,121.549,14734.0
2024-11-13 11:20:00,124.9,124.93,124.74,124.84,19841.0,121.5393,121.5685,121.3836,121.4809,19841.0
2024-11-13 11:25:00,124.8,124.86,124.77,124.78,10572.0,121.442,121.5004,121.4128,121.4225,10572.0
2024-11-13 11:30:00,124.78,124.88,124.74,124.86,22104.0,121.4225,121.5198,121.3836,121.5004,22104.0
2024-11-13 11:35:00,124.86,124.9,124.8,124.83,19325.0,121.5004,121.5393,121.442,121.4712,19325.0
2024-11-13 11:40:00,124.85,124.89,124.81,124.89,13783.0,121.4906,121.5296,121.4517,121.5296,13783.0
2024-11-13 11:45:00,124.85,124.88,124.69,124.73,17286.0,121.4906,121.5198,121.3349,121.3739,17286.0
2024-11-13 11:50:00,124.76,124.79,124.65,124.65,6103.0,121.4031,121.4323,121.296,121.296,6103.0
2024-11-13 11:55:00,124.68,124.76,124.52,124.53,18455.0,121.3252,121.4031,121.1695,121.1793,18455.0
2024-11-13 12:00:00,124.54,124.54,124.28,124.3,16507.0,121.189,121.189,120.936,120.9554,16507.0
2024-11-13 12:05:00,124.31,124.33,124.21,124.33,35380.0,120.9652,120.9846,120.8679,120.9846,35380.0
2024-11-13 12:10:00,124.33,124.38,124.29,124.35,18879.0,120.9846,121.0333,120.9457,121.0041,18879.0
2024-11-13 12:15:00,124.38,124.39,124.31,124.36,8134.0,121.0333,121.043,120.9652,121.0138,8134.0
2024-11-13 12:20:00,124.41,124.48,124.36,124.39,13970.0,121.0625,121.1306,121.0138,121.043,13970.0
2024-11-13 12:25:00,124.39,124.49,124.38,124.47,5639.0,121.043,121.1403,121.0333,121.1209,5639.0
2024-11-13 12:30:00,124.5,124.5,124.45,124.46,6568.0,121.1501,121.1501,121.1014,121.1111,6568.0
2024-11-13 12:35:00,124.47,124.51,124.37,124.37,13591.0,121.1209,121.1598,121.0236,121.0236,13591.0
2024-11-13 12:40:00,124.4,124.52,124.4,124.41,43035.0,121.0528,121.1695,121.0528,121.0625,43035.0
2024-11-13 12:45:00,124.44,124.49,124.42,124.42,7050.0,121.0917,121.1403,121.0722,121.0722,7050.0
2024-11-13 12:50:00,124.42,124.54,124.35,124.49,57425.0,121.0722,121.189,121.0041,121.1403,57425.0
2024-11-13 12:55:00,124.51,124.6,124.48,124.51,36825.0,121.1598,121.2474,121.1306,121.1598,36825.0
2024-11-13 13:00:00,124.51,124.56,124.36,124.37,36528.0,121.1598,121.2084,121.0138,121.0236,36528.0
2024-11-13 13:05:00,124.37,124.44,124.21,124.42,36980.0,121.0236,121.0917,120.8679,121.0722,36980.0
2024-11-13 13:10:00,124.4,124.45,124.37,124.41,27395.0,121.0528,121.1014,121.0236,121.0625,27395.0
2024-11-13 13:15:00,124.42,124.49,124.4,124.47,30707.0,121.0722,121.1403,121.0528,121.1209,30707.0
2024-11-13 13:20:00,124.46,124.49,124.4,124.44,18285.0,121.1111,121.1403,121.0528,121.0917,18285.0
2024-11-13 13:25:00,124.45,124.47,124.43,124.47,6075.0,121.1014,121.1209,121.0819,121.1209,6075.0
2024-11-13 13:30:00,124.48,124.49,124.36,124.38,18784.0,121.1306,121.1403,121.0138,121.0333,18784.0
2024-11-13 13:35:00,124.4,124.44,124.36,124.44,10113.0,121.0528,121.0917,121.0138,121.0917,10113.0
2024-11-13 13:40:00,124.45,124.55,124.42,124.55,62570.0,121.1014,121.1987,121.0722,121.1987,62570.0
2024-11-13 13:45:00,124.55,124.56,124.49,124.51,11469.0,121.1987,121.2084,121.1403,121.1598,11469.0
2024-11-13 13:50:00,124.51,124.53,124.48,124.51,22729.0,121.1598,121.1793,121.1306,121.1598,22729.0
2024-11-13 13:55:00,124.51,124.52,124.49,124.52,11206.0,121.1598,121.1695,121.1403,121.1695,11206.0
2024-11-13 14:00:00,124.51,124.61,124.5,124.59,21595.0,121.1598,121.2571,121.1501,121.2376,21595.0
2024-11-13 14:05:00,124.6,124.72,124.58,124.66,26101.0,121.2474,121.3641,121.2279,121.3058,26101.0
2024-11-13 14:10:00,124.65,124.69,124.58,124.64,30978.0,121.296,121.3349,121.2279,121.2863,30978.0
2024-11-13 14:15:00,124.64,124.67,124.55,124.55,21539.0,121.2863,121.3155,121.1987,121.1987,21539.0
2024-11-13 14:20:00,124.55,124.6,124.53,124.53,55911.0,121.1987,121.2474,121.1793,121.1793,55911.0
2024-11-13 14:25:00,124.53,124.6,124.53,124.58,17355.0,121.1793,121.2474,121.1793,121.2279,17355.0
2024-11-13 14:30:00,124.57,124.71,124.56,124.64,15993.0,121.2182,121.3544,121.2084,121.2863,15993.0
2024-11-13 14:35:00,124.64,124.68,124.63,124.65,7674.0,121.2863,121.3252,121.2766,121.296,7674.0
2024-11-13 14:40:00,124.65,124.7,124.61,124.68,19165.0,121.296,121.3447,121.2571,121.3252,19165.0
2024-11-13 14:45:00,124.67,124.69,124.61,124.64,25072.0,121.3155,121.3349,121.2571,121.2863,25072.0
2024-11-13 14:50:00,124.65,124.69,124.62,124.63,28941.0,121.296,121.3349,121.2668,121.2766,28941.0
2024-11-13 14:55:00,124.63,124.72,124.62,124.65,66004.0,121.2766,121.3641,121.2668,121.296,66004.0
2024-11-13 15:00:00,124.64,124.79,124.64,124.74,84715.0,121.2863,121.4323,121.2863,121.3836,84715.0
2024-11-13 15:05:00,124.78,124.85,124.73,124.85,25441.0,121.4225,121.4906,121.3739,121.4906,25441.0
2024-11-13 15:10:00,124.86,124.97,124.85,124.95,14438.0,121.5004,121.6074,121.4906,121.588,14438.0
2024-11-13 15:15:00,124.95,124.98,124.93,124.96,19619.0,121.588,121.6171,121.5685,121.5977,19619.0
2024-11-13 15:20:00,124.94,125.05,124.94,125.05,11633.0,121.5782,121.6853,121.5782,121.6853,11633.0
2024-11-13 15:25:00,125.06,125.08,125.02,125.04,22854.0,121.695,121.7145,121.6561,121.6755,22854.0
2024-11-13 15:30:00,125.02,125.05,124.98,124.98,31772.0,121.6561,121.6853,121.6171,121.6171,31772.0
2024-11-13 15:35:00,124.98,125.08,124.98,125.05,57746.0,121.6171,121.7145,121.6171,121.6853,57746.0
2024-11-13 15:40:00,125.06,125.18,125.04,125.14,26832.0,121.695,121.8118,121.6755,121.7728,26832.0
2024-11-13 15:45:00,125.14,125.15,125.09,125.12,27427.0,121.7728,121.7826,121.7242,121.7534,27427.0
2024-11-13 15:50:00,125.12,125.18,125.08,125.14,45228.0,121.7534,121.8118,121.7145,121.7728,45228.0
2024-11-13 15:55:00,125.15,125.3,124.99,125.23,250269.0,121.7826,121.9285,121.6269,121.8604,250269.0
2024-11-14 09:30:00,124.05,124.69,123.82,124.6,182936.0,120.7122,121.3349,120.4884,121.2474,182936.0
2024-11-14 09:35:00,124.47,125.01,124.25,124.94,117506.0,121.1209,121.6463,120.9068,121.5782,117506.0
2024-11-14 09:40:00,124.94,125.23,124.8,124.94,68437.0,121.5782,121.8604,121.442,121.5782,68437.0
2024-11-14 09:45:00,125.03,125.25,124.86,125.12,123620.0,121.6658,121.8799,121.5004,121.7534,123620.0
2024-11-14 09:50:00,125.11,125.32,125.0,125.21,118472.0,121.7436,121.948,121.6366,121.841,118472.0
2024-11-14 09:55:00,125.21,125.34,125.02,125.12,31731.0,121.841,121.9675,121.6561,121.7534,31731.0
2024-11-14 10:00:00,125.12,125.27,125.0,125.06,23021.0,121.7534,121.8993,121.6366,121.695,23021.0
2024-11-14 10:05:00,125.01,125.06,124.82,124.91,19602.0,121.6463,121.695,121.4615,121.549,19602.0
2024-11-14 10:10:00,124.91,125.02,124.85,125.01,38729.0,121.549,121.6561,121.4906,121.6463,38729.0
2024-11-14 10:15:00,125.02,125.09,124.93,124.96,11965.0,121.6561,121.7242,121.5685,121.5977,11965.0
2024-11-14 10:20:00,124.96,125.07,124.94,124.99,20956.0,121.5977,121.7047,121.5782,121.6269,20956.0
2024-11-14 10:25:00,125.01,125.23,124.95,125.14,17429.0,121.6463,121.8604,121.588,121.7728,17429.0
2024-11-14 10:30:00,125.12,125.25,125.11,125.15,11591.0,121.7534,121.8799,121.7436,121.7826,11591.0
2024-11-14 10:35:00,125.16,125.16,124.98,125.14,37215.0,121.7923,121.7923,121.6171,121.7728,37215.0
2024-11-14 10:40:00,125.07,125.28,125.06,125.27,22105.0,121.7047,121.9091,121.695,121.8993,22105.0
2024-11-14 10:45:00,125.27,125.44,125.22,125.42,21659.0,121.8993,122.0648,121.8507,122.0453,21659.0
2024-11-14 10:50:00,125.43,125.76,125.41,125.68,33817.0,122.055,122.3762,122.0356,122.2983,33817.0
2024-11-14 10:55:00,125.7,125.78,125.56,125.71,35378.0,122.3178,122.3956,122.1815,122.3275,35378.0
2024-11-14 11:00:00,125.68,125.74,125.54,125.66,32117.0,122.2983,122.3567,122.1621,122.2788,32117.0
2024-11-14 11:05:00,125.68,125.97,125.66,125.92,17527.0,122.2983,122.5805,122.2788,122.5319,17527.0
2024-11-14 11:10:00,125.91,126.24,125.87,126.1,304634.0,122.5221,122.8432,122.4832,122.707,304634.0
2024-11-14 11:15:00,126.1,126.45,126.06,126.42,12897.0,122.707,123.0476,122.6681,123.0184,12897.0
2024-11-14 11:20:00,126.42,126.88,126.39,126.75,79821.0,123.0184,123.466,122.9892,123.3395,79821.0
2024-11-14 11:25:00,126.79,126.91,126.57,126.87,51415.0,123.3784,123.4952,123.1644,123.4563,51415.0
2024-11-14 11:30:00,126.89,126.98,126.63,126.71,58656.0,123.4758,123.5633,123.2227,123.3006,58656.0
2024-11-14 11:35:00,126.66,126.86,126.58,126.72,15531.0,123.2519,123.4466,123.1741,123.3103,15531.0
2024-11-14 11:40:00,126.7,126.88,126.64,126.72,10434.0,123.2909,123.466,123.2325,123.3103,10434.0
2024-11-14 11:45:00,126.7,126.86,126.67,126.79,15392.0,123.2909,123.4466,123.2617,123.3784,15392.0
2024-11-14 11:50:00,126.79,126.79,126.6,126.62,28519.0,123.3784,123.3784,123.1936,123.213,28519.0
2024-11-14 11:55:00,126.61,126.81,126.6,126.75,44827.0,123.2033,123.3979,123.1936,123.3395,44827.0
2024-11-14 12:00:00,126.76,126.81,126.67,126.81,15190.0,123.3493,123.3979,123.2617,123.3979,15190.0
2024-11-14 12:05:00,126.82,126.85,126.76,126.79,10440.0,123.4076,123.4368,123.3493,123.3784,10440.0
2024-11-14 12:10:00,126.8,126.94,126.79,126.93,18898.0,123.3882,123.5244,123.3784,123.5147,18898.0
2024-11-14 12:15:00,126.96,126.99,126.84,126.9,15903.0,123.5439,123.5731,123.4271,123.4855,15903.0
2024-11-14 12:20:00,126.91,126.94,126.87,126.9,19733.0,123.4952,123.5244,123.4563,123.4855,19733.0
2024-11-14 12:25:00,126.9,127.02,126.9,126.99,20644.0,123.4855,123.6023,123.4855,123.5731,20644.0
2024-11-14 12:30:00,126.99,127.09,126.97,127.08,34717.0,123.5731,123.6704,123.5536,123.6606,34717.0
2024-11-14 12:35:00,127.08,127.21,127.05,127.18,39354.0,123.6606,123.7871,123.6314,123.7579,39354.0
2024-11-14 12:40:00,127.18,127.46,127.15,127.45,48140.0,123.7579,124.0304,123.7288,124.0207,48140.0
2024-11-14 12:45:00,127.43,127.46,127.12,127.46,65102.0,124.0012,124.0304,123.6996,124.0304,65102.0
2024-11-14 12:50:00,127.47,127.74,127.47,127.68,61656.0,124.0401,124.3029,124.0401,124.2445,61656.0
2024-11-14 12:55:00,127.67,127.88,127.67,127.88,47380.0,124.2348,124.4391,124.2348,124.4391,47380.0
2024-11-14 13:00:00,127.88,127.91,127.58,127.62,56905.0,124.4391,124.4683,124.1472,124.1861,56905.0
2024-11-14 13:05:00,127.62,127.71,127.59,127.63,21560.0,124.1861,124.2737,124.1569,124.1958,21560.0
2024-11-14 13:10:00,127.61,127.71,127.6,127.69,14137.0,124.1764,124.2737,124.1666,124.2542,14137.0
2024-11-14 13:15:00,127.67,127.69,127.54,127.56,16145.0,124.2348,124.2542,124.1083,124.1277,16145.0
2024-11-14 13:20:00,127.56,127.63,127.54,127.62,28054.0,124.1277,124.1958,124.1083,124.1861,28054.0
2024-11-14 13:25:00,127.61,127.67,127.55,127.61,17427.0,124.1764,124.2348,124.118,124.1764,17427.0
2024-11-14 13:30:00,127.63,127.68,127.51,127.68,18174.0,124.1958,124.2445,124.0791,124.2445,18174.0
2024-11-14 13:35:00,127.67,127.78,127.65,127.73,22019.0,124.2348,124.3418,124.2153,124.2932,22019.0
2024-11-14 13:40:00,127.71,127.86,127.68,127.86,22631.0,124.2737,124.4197,124.2445,124.4197,22631.0
2024-11-14 13:45:00,127.86,127.86,127.65,127.69,21311.0,124.4197,124.4197,124.2153,124.2542,21311.0
2024-11-14 13:50:00,127.7,127.84,127.68,127.69,27424.0,124.264,124.4002,124.2445,124.2542,27424.0
2024-11-14 13:55:00,127.69,127.7,127.64,127.68,24781.0,124.2542,124.264,124.2056,124.2445,24781.0
2024-11-14 14:00:00,127.69,127.89,127.65,127.89,68646.0,124.2542,124.4488,124.2153,124.4488,68646.0
2024-11-14 14:05:00,127.89,128.0,127.88,127.99,39127.0,124.4488,124.5559,124.4391,124.5462,39127.0
2024-11-14 14:10:00,127.99,128.0,127.94,127.98,25427.0,124.5462,124.5559,124.4975,124.5364,25427.0
2024-11-14 14:15:00,127.98,128.09,127.97,128.0,37758.0,124.5364,124.6435,124.5267,124.5559,37758.0
2024-11-14 14:20:00,127.98,127.98,127.79,127.87,39003.0,124.5364,124.5364,124.3515,124.4294,39003.0
2024-11-14 14:25:00,127.88,128.01,127.82,127.99,43946.0,124.4391,124.5656,124.3807,124.5462,43946.0
2024-11-14 14:30:00,127.99,128.13,127.98,128.06,42297.0,124.5462,124.6824,124.5364,124.6143,42297.0
2024-11-14 14:35:00,128.06,128.14,128.05,128.12,41936.0,124.6143,124.6921,124.6045,124.6727,41936.0
2024-11-14 14:40:00,128.13,128.15,128.01,128.14,32835.0,124.6824,124.7018,124.5656,124.6921,32835.0
2024-11-14 14:45:00,128.14,128.15,128.06,128.15,25019.0,124.6921,124.7018,124.6143,124.7018,25019.0
2024-11-14 14:50:00,128.14,128.29,128.14,128.28,34213.0,124.6921,124.8381,124.6921,124.8284,34213.0
2024-11-14 14:55:00,128.28,128.3,128.1,128.16,34970.0,124.8284,124.8478,124.6532,124.7116,34970.0
2024-11-14 15:00:00,128.15,128.15,127.94,128.1,34142.0,124.7018,124.7018,124.4975,124.6532,34142.0
2024-11-14 15:05:00,128.12,128.12,127.99,128.07,32564.0,124.6727,124.6727,124.5462,124.624,32564.0
2024-11-14 15:10:00,128.06,128.22,128.06,128.14,31212.0,124.6143,124.77,124.6143,124.6921,31212.0
2024-11-14 15:15:00,128.14,128.36,128.13,128.34,26249.0,124.6921,124.9062,124.6824,124.8867,26249.0
2024-11-14 15:20:00,128.35,128.35,128.27,128.3,32662.0,124.8965,124.8965,124.8186,124.8478,32662.0
2024-11-14 15:25:00,128.29,128.32,128.13,128.16,48738.0,124.8381,124.8673,124.6824,124.7116,48738.0
2024-11-14 15:30:00,128.14,128.23,127.95,127.96,86995.0,124.6921,124.7797,124.5072,124.517,86995.0
2024-11-14 15:35:00,127.95,128.08,127.9,128.0,152886.0,124.5072,124.6337,124.4586,124.5559,152886.0
2024-11-14 15:40:00,127.99,128.04,127.96,127.98,48371.0,124.5462,124.5948,124.517,124.5364,48371.0
2024-11-14 15:45:00,127.98,128.03,127.78,127.78,85730.0,124.5364,124.5851,124.3418,124.3418,85730.0
2024-11-14 15:50:00,127.73,128.06,127.72,128.0,160631.0,124.2932,124.6143,124.2834,124.5559,160631.0
2024-11-14 15:55:00,127.99,128.27,127.87,128.19,480130.0,124.5462,124.8186,124.4294,124.7408,480130.0
2024-11-15 09:30:00,128.39,129.16,128.34,129.09,405765.0,124.9354,125.6847,124.8867,125.6166,405765.0
2024-11-15 09:35:00,129.03,129.35,128.39,128.93,67097.0,125.5582,125.8696,124.9354,125.4609,67097.0
2024-11-15 09:40:00,128.89,128.97,128.68,128.84,50801.0,125.4219,125.4998,125.2176,125.3733,50801.0
2024-11-15 09:45:00,128.87,129.14,128.85,129.12,62619.0,125.4025,125.6652,125.383,125.6457,62619.0
2024-11-15 09:50:00,129.09,129.3,129.06,129.22,70426.0,125.6166,125.8209,125.5874,125.7431,70426.0
2024-11-15 09:55:00,129.21,129.23,129.03,129.19,45864.0,125.7333,125.7528,125.5582,125.7139,45864.0
2024-11-15 10:00:00,129.19,129.32,129.02,129.25,48141.0,125.7139,125.8404,125.5484,125.7723,48141.0
2024-11-15 10:05:00,129.27,129.38,129.1,129.21,43309.0,125.7917,125.8988,125.6263,125.7333,43309.0
2024-11-15 10:10:00,129.21,129.23,128.81,129.19,106175.0,125.7333,125.7528,125.3441,125.7139,106175.0
2024-11-15 10:15:00,129.19,129.56,129.12,129.54,32602.0,125.7139,126.0739,125.6457,126.0544,32602.0
2024-11-15 10:20:00,129.54,129.88,129.49,129.81,66612.0,126.0544,126.3853,126.0058,126.3172,66612.0
2024-11-15 10:25:00,129.81,130.14,129.73,130.06,60898.0,126.3172,126.6383,126.2393,126.5605,60898.0
2024-11-15 10:30:00,130.06,130.11,129.86,130.07,74619.0,126.5605,126.6091,126.3658,126.5702,74619.0
2024-11-15 10:35:00,130.04,130.15,129.92,130.01,69482.0,126.541,126.648,126.4242,126.5118,69482.0
2024-11-15 10:40:00,129.97,130.06,129.89,129.91,64872.0,126.4729,126.5605,126.395,126.4145,64872.0
2024-11-15 10:45:00,129.88,130.03,129.73,129.84,62304.0,126.3853,126.5313,126.2393,126.3464,62304.0
2024-11-15 10:50:00,129.84,129.92,129.66,129.81,39777.0,126.3464,126.4242,126.1712,126.3172,39777.0
2024-11-15 10:55:00,129.81,129.92,129.65,129.71,28729.0,126.3172,126.4242,126.1615,126.2199,28729.0
2024-11-15 11:00:00,129.71,129.89,129.64,129.73,74121.0,126.2199,126.395,126.1518,126.2393,74121.0
2024-11-15 11:05:00,129.74,129.86,129.67,129.81,220157.0,126.2491,126.3658,126.181,126.3172,220157.0
2024-11-15 11:10:00,129.8,129.9,129.6,129.63,83128.0,126.3075,126.4048,126.1128,126.142,83128.0
2024-11-15 11:15:00,129.63,129.63,129.49,129.54,39665.0,126.142,126.142,126.0058,126.0544,39665.0
2024-11-15 11:20:00,129.5,129.5,129.37,129.39,27745.0,126.0155,126.0155,125.889,125.9085,27745.0
2024-11-15 11:25:00,129.41,129.56,129.31,129.48,18747.0,125.9279,126.0739,125.8306,125.9961,18747.0
2024-11-15 11:30:00,129.48,129.48,129.31,129.42,71342.0,125.9961,125.9961,125.8306,125.9377,71342.0
2024-11-15 11:35:00,129.42,129.42,129.28,129.28,47158.0,125.9377,125.9377,125.8014,125.8014,47158.0
2024-11-15 11:40:00,129.29,129.29,129.17,129.21,25751.0,125.8112,125.8112,125.6944,125.7333,25751.0
2024-11-15 11:45:00,129.21,129.23,129.04,129.09,141166.0,125.7333,125.7528,125.5679,125.6166,141166.0
2024-11-15 11:50:00,129.11,129.23,129.11,129.21,50532.0,125.636,125.7528,125.636,125.7333,50532.0
2024-11-15 11:55:00,129.22,129.33,129.2,129.29,27157.0,125.7431,125.8501,125.7236,125.8112,27157.0
2024-11-15 12:00:00,129.27,129.33,129.2,129.2,36103.0,125.7917,125.8501,125.7236,125.7236,36103.0
2024-11-15 12:05:00,129.21,129.24,129.04,129.04,22058.0,125.7333,125.7625,125.5679,125.5679,22058.0
2024-11-15 12:10:00,129.04,129.05,128.94,129.03,36338.0,125.5679,125.5776,125.4706,125.5582,36338.0
2024-11-15 12:15:00,129.03,129.07,128.98,128.99,19247.0,125.5582,125.5971,125.5095,125.5192,19247.0
2024-11-15 12:20:00,129.0,129.01,128.89,128.92,30403.0,125.529,125.5387,125.4219,125.4511,30403.0
2024-11-15 12:25:00,128.93,129.2,128.93,129.12,21518.0,125.4609,125.7236,125.4609,125.6457,21518.0
2024-11-15 12:30:00,129.13,129.15,128.99,129.01,19755.0,125.6555,125.6749,125.5192,125.5387,19755.0
2024-11-15 12:35:00,129.0,129.02,128.93,128.97,13525.0,125.529,125.5484,125.4609,125.4998,13525.0
2024-11-15 12:40:00,128.97,129.04,128.94,129.01,14538.0,125.4998,125.5679,125.4706,125.5387,14538.0
2024-11-15 12:45:00,129.02,129.03,128.9,128.95,16499.0,125.5484,125.5582,125.4317,125.4803,16499.0
2024-11-15 12:50:00,128.95,129.05,128.91,129.04,14635.0,125.4803,125.5776,125.4414,125.5679,14635.0
2024-11-15 12:55:00,129.03,129.11,128.98,129.06,26445.0,125.5582,125.636,125.5095,125.5874,26445.0
2024-11-15 13:00:00,129.06,129.19,129.06,129.18,18279.0,125.5874,125.7139,125.5874,125.7041,18279.0
2024-11-15 13:05:00,129.18,129.3,129.17,129.25,26099.0,125.7041,125.8209,125.6944,125.7723,26099.0
2024-11-15 13:10:00,129.25,129.29,129.15,129.21,24038.0,125.7723,125.8112,125.6749,125.7333,24038.0
2024-11-15 13:15:00,129.23,129.37,129.21,129.31,29954.0,125.7528,125.889,125.7333,125.8306,29954.0
2024-11-15 13:20:00,129.3,129.43,129.28,129.29,17643.0,125.8209,125.9474,125.8014,125.8112,17643.0
2024-11-15 13:25:00,129.28,129.45,129.27,129.42,11639.0,125.8014,125.9669,125.7917,125.9377,11639.0
2024-11-15 13:30:00,129.42,129.52,129.39,129.49,21054.0,125.9377,126.035,125.9085,126.0058,21054.0
2024-11-15 13:35:00,129.48,129.56,129.46,129.51,44464.0,125.9961,126.0739,125.9766,126.0253,44464.0
2024-11-15 13:40:00,129.51,129.6,129.5,129.54,90149.0,126.0253,126.1128,126.0155,126.0544,90149.0
2024-11-15 13:45:00,129.53,129.53,129.42,129.45,14745.0,126.0447,126.0447,125.9377,125.9669,14745.0
2024-11-15 13:50:00,129.44,129.5,129.39,129.39,10728.0,125.9571,126.0155,125.9085,125.9085,10728.0
2024-11-15 13:55:00,129.38,129.39,129.28,129.39,19789.0,125.8988,125.9085,125.8014,125.9085,19789.0
2024-11-15 14:00:00,129.37,129.37,129.23,129.25,19015.0,125.889,125.889,125.7528,125.7723,19015.0
2024-11-15 14:05:00,129.26,129.32,129.2,129.29,31033.0,125.782,125.8404,125.7236,125.8112,31033.0
2024-11-15 14:10:00,129.32,129.49,129.31,129.47,49047.0,125.8404,126.0058,125.8306,125.9863,49047.0
2024-11-15 14:15:00,129.49,129.51,129.3,129.33,13397.0,126.0058,126.0253,125.8209,125.8501,13397.0
2024-11-15 14:20:00,129.32,129.34,129.16,129.28,27574.0,125.8404,125.8598,125.6847,125.8014,27574.0
2024-11-15 14:25:00,129.28,129.29,129.19,129.24,17942.0,125.8014,125.8112,125.7139,125.7625,17942.0
2024-11-15 14:30:00,129.24,129.3,129.21,129.24,19986.0,125.7625,125.8209,125.7333,125.7625,19986.0
2024-11-15 14:35:00,129.25,129.36,129.21,129.21,21983.0,125.7723,125.8793,125.7333,125.7333,21983.0
2024-11-15 14:40:00,129.22,129.29,129.13,129.27,15153.0,125.7431,125.8112,125.6555,125.7917,15153.0
2024-11-15 14:45:00,129.25,129.3,129.2,129.23,21639.0,125.7723,125.8209,125.7236,125.7528,21639.0
2024-11-15 14:50:00,129.22,129.25,129.12,129.12,10729.0,125.7431,125.7723,125.6457,125.6457,10729.0
2024-11-15 14:55:00,129.1,129.14,128.99,129.14,43086.0,125.6263,125.6652,125.5192,125.6652,43086.0
2024-11-15 15:00:00,129.13,129.16,128.97,129.07,31978.0,125.6555,125.6847,125.4998,125.5971,31978.0
2024-11-15 15:05:00,129.08,129.18,129.05,129.12,16483.0,125.6068,125.7041,125.5776,125.6457,16483.0
2024-11-15 15:10:00,129.11,129.12,128.99,129.11,21335.0,125.636,125.6457,125.5192,125.636,21335.0
2024-11-15 15:15:00,129.1,129.16,129.05,129.12,26065.0,125.6263,125.6847,125.5776,125.6457,26065.0
2024-11-15 15:20:00,129.13,129.23,129.11,129.12,27393.0,125.6555,125.7528,125.636,125.6457,27393.0
2024-11-15 15:25:00,129.12,129.12,128.86,128.87,22344.0,125.6457,125.6457,125.3927,125.4025,22344.0
2024-11-15 15:30:00,128.87,128.99,128.86,128.99,33353.0,125.4025,125.5192,125.3927,125.5192,33353.0
2024-11-15 15:35:00,128.98,129.03,128.92,128.97,31899.0,125.5095,125.5582,125.4511,125.4998,31899.0
2024-11-15 15:40:00,128.95,128.99,128.83,128.86,45414.0,125.4803,125.5192,125.3636,125.3927,45414.0
2024-11-15 15:45:00,128.85,129.03,128.84,129.01,50608.0,125.383,125.5582,125.3733,125.5387,50608.0
2024-11-15 15:50:00,128.96,129.33,128.86,129.25,246147.0,125.4901,125.8501,125.3927,125.7723,246147.0
2024-11-15 15:55:00,129.26,129.49,128.41,128.64,1117937.0,125.782,126.0058,124.9549,125.1787,1117937.0
2024-11-18 09:30:00,129.66,129.7,128.81,128.99,58227.0,126.1712,126.2101,125.3441,125.5192,58227.0
2024-11-18 09:35:00,128.88,129.21,128.88,128.96,17069.0,125.4122,125.7333,125.4122,125.4901,17069.0
2024-11-18 09:40:00,128.91,129.78,128.91,129.67,19025.0,125.4414,126.288,125.4414,126.181,19025.0
2024-11-18 09:45:00,129.81,129.92,129.63,129.9,25657.0,126.3172,126.4242,126.142,126.4048,25657.0
2024-11-18 09:50:00,129.83,130.26,129.78,130.17,33056.0,126.3366,126.7551,126.288,126.6675,33056.0
2024-11-18 09:55:00,130.16,130.25,129.79,129.83,19063.0,126.6578,126.7453,126.2977,126.3366,19063.0
2024-11-18 10:00:00,129.84,129.86,129.73,129.75,13165.0,126.3464,126.3658,126.2393,126.2588,13165.0
2024-11-18 10:05:00,129.72,129.83,129.67,129.76,16774.0,126.2296,126.3366,126.181,126.2685,16774.0
2024-11-18 10:10:00,129.74,129.79,129.6,129.77,24388.0,126.2491,126.2977,126.1128,126.2783,24388.0
2024-11-18 10:15:00,129.78,129.82,129.64,129.68,23953.0,126.288,126.3269,126.1518,126.1907,23953.0
2024-11-18 10:20:00,129.63,129.85,129.58,129.81,17814.0,126.142,126.3561,126.0934,126.3172,17814.0
2024-11-18 10:25:00,129.82,129.83,129.64,129.74,24470.0,126.3269,126.3366,126.1518,126.2491,24470.0
2024-11-18 10:30:00,129.75,129.76,129.6,129.67,24635.0,126.2588,126.2685,126.1128,126.181,24635.0
2024-11-18 10:35:00,129.69,129.73,129.55,129.66,16883.0,126.2004,126.2393,126.0642,126.1712,16883.0
2024-11-18 10:40:00,129.67,129.81,129.66,129.71,16261.0,126.181,126.3172,126.1712,126.2199,16261.0
2024-11-18 10:45:00,129.71,129.75,129.55,129.56,29532.0,126.2199,126.2588,126.0642,126.0739,29532.0
2024-11-18 10:50:00,129.56,129.67,129.34,129.38,35964.0,126.0739,126.181,125.8598,125.8988,35964.0
2024-11-18 10:55:00,129.37,129.45,129.29,129.35,38250.0,125.889,125.9669,125.8112,125.8696,38250.0
2024-11-18 11:00:00,129.37,129.43,129.31,129.33,10419.0,125.889,125.9474,125.8306,125.8501,10419.0
2024-11-18 11:05:00,129.32,129.49,129.32,129.49,9896.0,125.8404,126.0058,125.8404,126.0058,9896.0
2024-11-18 11:10:00,129.49,129.51,129.43,129.47,10080.0,126.0058,126.0253,125.9474,125.9863,10080.0
2024-11-18 11:15:00,129.47,129.5,129.44,129.47,8749.0,125.9863,126.0155,125.9571,125.9863,8749.0
2024-11-18 11:20:00,129.47,129.62,129.41,129.59,14392.0,125.9863,126.1323,125.9279,126.1031,14392.0
2024-11-18 11:25:00,129.61,129.64,129.53,129.53,8644.0,126.1226,126.1518,126.0447,126.0447,8644.0
2024-11-18 11:30:00,129.54,129.7,129.53,129.69,20003.0,126.0544,126.2101,126.0447,126.2004,20003.0
2024-11-18 11:35:00,129.7,129.75,129.66,129.74,12746.0,126.2101,126.2588,126.1712,126.2491,12746.0
2024-11-18 11:40:00,129.75,129.8,129.72,129.78,9672.0,126.2588,126.3075,126.2296,126.288,9672.0
2024-11-18 11:45:00,129.79,129.79,129.68,129.72,8118.0,126.2977,126.2977,126.1907,126.2296,8118.0
2024-11-18 11:50:00,129.72,129.89,129.72,129.84,10638.0,126.2296,126.395,126.2296,126.3464,10638.0
2024-11-18 11:55:00,129.86,129.97,129.82,129.95,20784.0,126.3658,126.4729,126.3269,126.4534,20784.0
2024-11-18 12:00:00,129.94,130.1,129.92,130.07,11880.0,126.4437,126.5994,126.4242,126.5702,11880.0
2024-11-18 12:05:00,130.08,130.17,130.04,130.17,10131.0,126.5799,126.6675,126.541,126.6675,10131.0
2024-11-18 12:10:00,130.2,130.34,130.17,130.33,22436.0,126.6967,126.8329,126.6675,126.8232,22436.0
2024-11-18 12:15:00,130.35,130.36,130.28,130.31,20145.0,126.8427,126.8524,126.7745,126.8037,20145.0
2024-11-18 12:20:00,130.29,130.5,130.28,130.35,59129.0,126.7843,126.9886,126.7745,126.8427,59129.0
2024-11-18 12:25:00,130.34,130.47,130.31,130.44,16982.0,126.8329,126.9594,126.8037,126.9302,16982.0
2024-11-18 12:30:00,130.42,130.47,130.39,130.43,12342.0,126.9108,126.9594,126.8816,126.9205,12342.0
2024-11-18 12:35:00,130.44,130.57,130.43,130.53,29150.0,126.9302,127.0567,126.9205,127.0178,29150.0
2024-11-18 12:40:00,130.52,130.58,130.51,130.52,9858.0,127.0081,127.0665,126.9983,127.0081,9858.0
2024-11-18 12:45:00,130.5,130.5,130.42,130.49,12264.0,126.9886,126.9886,126.9108,126.9789,12264.0
2024-11-18 12:50:00,130.49,130.54,130.42,130.54,11638.0,126.9789,127.0275,126.9108,127.0275,11638.0
2024-11-18 12:55:00,130.54,130.58,130.52,130.57,5173.0,127.0275,127.0665,127.0081,127.0567,5173.0
2024-11-18 13:00:00,130.54,130.59,130.43,130.43,17303.0,127.0275,127.0762,126.9205,126.9205,17303.0
2024-11-18 13:05:00,130.43,130.45,130.37,130.44,15442.0,126.9205,126.94,126.8621,126.9302,15442.0
2024-11-18 13:10:00,130.43,130.51,130.43,130.44,19124.0,126.9205,126.9983,126.9205,126.9302,19124.0
2024-11-18 13:15:00,130.41,130.51,130.39,130.51,7174.0,126.901,126.9983,126.8816,126.9983,7174.0
2024-11-18 13:20:00,130.49,130.53,130.43,130.47,8702.0,126.9789,127.0178,126.9205,126.9594,8702.0
2024-11-18 13:25:00,130.46,130.49,130.43,130.45,7036.0,126.9497,126.9789,126.9205,126.94,7036.0
2024-11-18 13:30:00,130.43,130.89,130.4,130.81,53489.0,126.9205,127.3681,126.8913,127.2903,53489.0
2024-11-18 13:35:00,130.8,130.94,130.76,130.88,49353.0,127.2805,127.4168,127.2416,127.3584,49353.0
2024-11-18 13:40:00,130.87,130.98,130.79,130.81,34853.0,127.3487,127.4557,127.2708,127.2903,34853.0
2024-11-18 13:45:00,130.8,130.89,130.78,130.85,26074.0,127.2805,127.3681,127.2611,127.3292,26074.0
2024-11-18 13:50:00,130.86,130.88,130.78,130.84,16951.0,127.3389,127.3584,127.2611,127.3195,16951.0
2024-11-18 13:55:00,130.84,131.2,130.83,131.16,46085.0,127.3195,127.6698,127.3097,127.6309,46085.0
2024-11-18 14:00:00,131.16,131.2,131.07,131.2,35198.0,127.6309,127.6698,127.5433,127.6698,35198.0
2024-11-18 14:05:00,131.21,131.4,131.15,131.37,37395.0,127.6795,127.8644,127.6211,127.8352,37395.0
2024-11-18 14:10:00,131.35,131.56,131.35,131.53,66450.0,127.8157,128.0201,127.8157,127.9909,66450.0
2024-11-18 14:15:00,131.52,131.72,131.5,131.7,89566.0,127.9812,128.1758,127.9617,128.1563,89566.0
2024-11-18 14:20:00,131.69,131.86,131.69,131.82,65580.0,128.1466,128.312,128.1466,128.2731,65580.0
2024-11-18 14:25:00,131.81,131.96,131.76,131.82,64883.0,128.2634,128.4093,128.2147,128.2731,64883.0
2024-11-18 14:30:00,131.82,131.84,131.7,131.74,60567.0,128.2731,128.2926,128.1563,128.1953,60567.0
2024-11-18 14:35:00,131.73,131.74,131.49,131.54,46388.0,128.1855,128.1953,127.952,128.0006,46388.0
2024-11-18 14:40:00,131.53,131.56,131.1,131.1,36071.0,127.9909,128.0201,127.5725,127.5725,36071.0
2024-11-18 14:45:00,131.11,131.33,131.08,131.24,35235.0,127.5822,127.7963,127.553,127.7087,35235.0
2024-11-18 14:50:00,131.25,131.5,131.24,131.43,23024.0,127.7184,127.9617,127.7087,127.8936,23024.0
2024-11-18 14:55:00,131.42,131.46,131.35,131.44,24918.0,127.8839,127.9228,127.8157,127.9033,24918.0
2024-11-18 15:00:00,131.46,131.66,131.39,131.65,39439.0,127.9228,128.1174,127.8547,128.1077,39439.0
2024-11-18 15:05:00,131.64,131.64,131.5,131.5,17807.0,128.0979,128.0979,127.9617,127.9617,17807.0
2024-11-18 15:10:00,131.51,131.54,131.34,131.4,34285.0,127.9714,128.0006,127.806,127.8644,34285.0
2024-11-18 15:15:00,131.4,131.41,131.3,131.31,22406.0,127.8644,127.8741,127.7671,127.7768,22406.0
2024-11-18 15:20:00,131.32,131.34,131.24,131.25,20207.0,127.7866,127.806,127.7087,127.7184,20207.0
2024-11-18 15:25:00,131.25,131.41,131.22,131.41,36487.0,127.7184,127.8741,127.6892,127.8741,36487.0
2024-11-18 15:30:00,131.4,131.4,131.2,131.24,32897.0,127.8644,127.8644,127.6698,127.7087,32897.0
2024-11-18 15:35:00,131.23,131.28,131.13,131.15,28105.0,127.699,127.7476,127.6017,127.6211,28105.0
2024-11-18 15:40:00,131.14,131.22,131.11,131.17,26579.0,127.6114,127.6892,127.5822,127.6406,26579.0
2024-11-18 15:45:00,131.17,131.39,131.09,131.39,94862.0,127.6406,127.8547,127.5627,127.8547,94862.0
2024-11-18 15:50:00,131.37,131.58,131.3,131.47,138500.0,127.8352,128.0396,127.7671,127.9325,138500.0
2024-11-18 15:55:00,131.48,131.73,131.3,131.71,375395.0,127.9422,128.1855,127.7671,128.1661,375395.0
2024-11-19 09:30:00,131.22,131.42,130.16,130.31,159510.0,127.6892,127.8839,126.6578,126.8037,159510.0
2024-11-19 09:35:00,130.25,130.25,129.38,129.76,66085.0,126.7453,126.7453,125.8988,126.2685,66085.0
2024-11-19 09:40:00,129.83,129.87,129.24,129.25,47603.0,126.3366,126.3756,125.7625,125.7723,47603.0
2024-11-19 09:45:00,129.24,129.61,129.12,129.22,27454.0,125.7625,126.1226,125.6457,125.7431,27454.0
2024-11-19 09:50:00,129.19,129.61,129.17,129.25,132919.0,125.7139,126.1226,125.6944,125.7723,132919.0
2024-11-19 09:55:00,129.22,129.31,129.03,129.18,25269.0,125.7431,125.8306,125.5582,125.7041,25269.0
2024-11-19 10:00:00,129.18,129.5,129.18,129.25,119895.0,125.7041,126.0155,125.7041,125.7723,119895.0
2024-11-19 10:05:00,129.2,129.31,128.98,129.01,16630.0,125.7236,125.8306,125.5095,125.5387,16630.0
2024-11-19 10:10:00,129.02,129.45,128.96,129.44,25917.0,125.5484,125.9669,125.4901,125.9571,25917.0
2024-11-19 10:15:00,129.4,129.47,129.29,129.29,20638.0,125.9182,125.9863,125.8112,125.8112,20638.0
2024-11-19 10:20:00,129.33,129.39,128.88,128.92,44484.0,125.8501,125.9085,125.4122,125.4511,44484.0
2024-11-19 10:25:00,128.92,129.09,128.78,129.06,82786.0,125.4511,125.6166,125.3149,125.5874,82786.0
2024-11-19 10:30:00,129.09,129.41,129.02,129.03,33604.0,125.6166,125.9279,125.5484,125.5582,33604.0
2024-11-19 10:35:00,129.02,129.29,128.97,129.26,25648.0,125.5484,125.8112,125.4998,125.782,25648.0
2024-11-19 10:40:00,129.27,129.54,129.17,129.51,83866.0,125.7917,126.0544,125.6944,126.0253,83866.0
2024-11-19 10:45:00,129.52,129.68,129.43,129.64,30228.0,126.035,126.1907,125.9474,126.1518,30228.0
2024-11-19 10:50:00,129.62,129.79,129.58,129.75,18343.0,126.1323,126.2977,126.0934,126.2588,18343.0
2024-11-19 10:55:00,129.74,129.74,129.59,129.61,23115.0,126.2491,126.2491,126.1031,126.1226,23115.0
2024-11-19 11:00:00,129.63,129.7,129.57,129.69,15435.0,126.142,126.2101,126.0836,126.2004,15435.0
2024-11-19 11:05:00,129.69,129.89,129.69,129.88,17413.0,126.2004,126.395,126.2004,126.3853,17413.0
2024-11-19 11:10:00,129.88,129.96,129.86,129.93,17304.0,126.3853,126.4631,126.3658,126.434,17304.0
2024-11-19 11:15:00,129.93,130.01,129.89,129.93,71732.0,126.434,126.5118,126.395,126.434,71732.0
2024-11-19 11:20:00,129.93,129.96,129.9,129.9,18569.0,126.434,126.4631,126.4048,126.4048,18569.0
2024-11-19 11:25:00,129.91,130.11,129.9,130.07,52364.0,126.4145,126.6091,126.4048,126.5702,52364.0
2024-11-19 11:30:00,130.07,130.14,130.02,130.14,12138.0,126.5702,126.6383,126.5215,126.6383,12138.0
2024-11-19 11:35:00,130.14,130.33,130.12,130.32,108514.0,126.6383,126.8232,126.6188,126.8135,108514.0
2024-11-19 11:40:00,130.27,130.33,130.27,130.31,8463.0,126.7648,126.8232,126.7648,126.8037,8463.0
2024-11-19 11:45:00,130.31,130.5,130.3,130.44,10093.0,126.8037,126.9886,126.794,126.9302,10093.0
2024-11-19 11:50:00,130.49,130.64,130.45,130.64,90008.0,126.9789,127.1249,126.94,127.1249,90008.0
2024-11-19 11:55:00,130.65,130.66,130.56,130.59,89207.0,127.1346,127.1443,127.047,127.0762,89207.0
2024-11-19 12:00:00,130.61,130.74,130.59,130.7,6243.0,127.0957,127.2222,127.0762,127.1832,6243.0
2024-11-19 12:05:00,130.68,130.68,130.46,130.46,10630.0,127.1638,127.1638,126.9497,126.9497,10630.0
2024-11-19 12:10:00,130.46,130.55,130.4,130.52,9994.0,126.9497,127.0373,126.8913,127.0081,9994.0
2024-11-19 12:15:00,130.5,130.59,130.47,130.55,6700.0,126.9886,127.0762,126.9594,127.0373,6700.0
2024-11-19 12:20:00,130.56,130.67,130.49,130.5,62516.0,127.047,127.154,126.9789,126.9886,62516.0
2024-11-19 12:25:00,130.5,130.53,130.42,130.47,54976.0,126.9886,127.0178,126.9108,126.9594,54976.0
2024-11-19 12:30:00,130.47,130.6,130.4,130.6,27310.0,126.9594,127.0859,126.8913,127.0859,27310.0
2024-11-19 12:35:00,130.59,130.65,130.51,130.62,7272.0,127.0762,127.1346,126.9983,127.1054,7272.0
2024-11-19 12:40:00,130.62,130.67,130.49,130.51,13296.0,127.1054,127.154,126.9789,126.9983,13296.0
2024-11-19 12:45:00,130.53,130.54,130.39,130.42,60236.0,127.0178,127.0275,126.8816,126.9108,60236.0
2024-11-19 12:50:00,130.4,130.41,130.2,130.26,44377.0,126.8913,126.901,126.6967,126.7551,44377.0
2024-11-19 12:55:00,130.24,130.36,130.16,130.34,20248.0,126.7356,126.8524,126.6578,126.8329,20248.0
2024-11-19 13:00:00,130.33,130.41,130.32,130.34,12807.0,126.8232,126.901,126.8135,126.8329,12807.0
2024-11-19 13:05:00,130.33,130.33,130.24,130.26,7459.0,126.8232,126.8232,126.7356,126.7551,7459.0
2024-11-19 13:10:00,130.32,130.4,130.3,130.4,9350.0,126.8135,126.8913,126.794,126.8913,9350.0
2024-11-19 13:15:00,130.41,130.41,130.33,130.35,71857.0,126.901,126.901,126.8232,126.8427,71857.0
2024-11-19 13:20:00,130.33,130.33,130.2,130.2,7333.0,126.8232,126.8232,126.6967,126.6967,7333.0
2024-11-19 13:25:00,130.19,130.27,130.19,130.27,17700.0,126.687,126.7648,126.687,126.7648,17700.0
2024-11-19 13:30:00,130.27,130.3,130.25,130.29,7723.0,126.7648,126.794,126.7453,126.7843,7723.0
2024-11-19 13:35:00,130.3,130.34,130.27,130.33,8005.0,126.794,126.8329,126.7648,126.8232,8005.0
2024-11-19 13:40:00,130.32,130.38,130.25,130.37,10238.0,126.8135,126.8718,126.7453,126.8621,10238.0
2024-11-19 13:45:00,130.37,130.49,130.36,130.46,9730.0,126.8621,126.9789,126.8524,126.9497,9730.0
2024-11-19 13:50:00,130.48,130.52,130.45,130.52,5375.0,126.9692,127.0081,126.94,127.0081,5375.0
2024-11-19 13:55:00,130.51,130.62,130.51,130.6,7832.0,126.9983,127.1054,126.9983,127.0859,7832.0
2024-11-19 14:00:00,130.59,130.59,130.48,130.53,8404.0,127.0762,127.0762,126.9692,127.0178,8404.0
2024-11-19 14:05:00,130.53,130.62,130.51,130.62,9488.0,127.0178,127.1054,126.9983,127.1054,9488.0
2024-11-19 14:10:00,130.62,130.69,130.58,130.68,18992.0,127.1054,127.1735,127.0665,127.1638,18992.0
2024-11-19 14:15:00,130.68,130.74,130.68,130.71,19381.0,127.1638,127.2222,127.1638,127.193,19381.0
2024-11-19 14:20:00,130.7,130.81,130.7,130.76,10019.0,127.1832,127.2903,127.1832,127.2416,10019.0
2024-11-19 14:25:00,130.75,130.75,130.6,130.63,13630.0,127.2319,127.2319,127.0859,127.1151,13630.0
2024-11-19 14:30:00,130.63,130.66,130.49,130.51,9447.0,127.1151,127.1443,126.9789,126.9983,9447.0
2024-11-19 14:35:00,130.5,130.5,130.3,130.33,9441.0,126.9886,126.9886,126.794,126.8232,9441.0
2024-11-19 14:40:00,130.33,130.35,130.26,130.31,15037.0,126.8232,126.8427,126.7551,126.8037,15037.0
2024-11-19 14:45:00,130.32,130.34,130.24,130.31,12798.0,126.8135,126.8329,126.7356,126.8037,12798.0
2024-11-19 14:50:00,130.31,130.38,130.31,130.34,33412.0,126.8037,126.8718,126.8037,126.8329,33412.0
2024-11-19 14:55:00,130.33,130.4,130.32,130.32,83448.0,126.8232,126.8913,126.8135,126.8135,83448.0
2024-11-19 15:00:00,130.36,130.36,130.06,130.09,23608.0,126.8524,126.8524,126.5605,126.5896,23608.0
2024-11-19 15:05:00,130.1,130.11,129.97,129.98,75580.0,126.5994,126.6091,126.4729,126.4826,75580.0
2024-11-19 15:10:00,129.97,130.07,129.73,129.73,126676.0,126.4729,126.5702,126.2393,126.2393,126676.0
2024-11-19 15:15:00,129.75,129.87,129.62,129.62,18761.0,126.2588,126.3756,126.1323,126.1323,18761.0
2024-11-19 15:20:00,129.6,129.72,129.59,129.59,15732.0,126.1128,126.2296,126.1031,126.1031,15732.0
2024-11-19 15:25:00,129.57,129.66,129.53,129.64,17407.0,126.0836,126.1712,126.0447,126.1518,17407.0
2024-11-19 15:30:00,129.7,129.72,129.58,129.58,24299.0,126.2101,126.2296,126.0934,126.0934,24299.0
2024-11-19 15:35:00,129.58,129.68,129.55,129.55,25343.0,126.0934,126.1907,126.0642,126.0642,25343.0
2024-11-19 15:40:00,129.56,129.58,129.5,129.58,24888.0,126.0739,126.0934,126.0155,126.0934,24888.0
2024-11-19 15:45:00,129.58,129.73,129.54,129.65,48112.0,126.0934,126.2393,126.0544,126.1615,48112.0
2024-11-19 15:50:00,129.67,129.84,129.62,129.65,73772.0,126.181,126.3464,126.1323,126.1615,73772.0
2024-11-19 15:55:00,129.67,129.72,129.43,129.55,274143.0,126.181,126.2296,125.9474,126.0642,274143.0
2024-11-20 09:30:00,129.62,129.98,129.41,129.75,94393.0,126.1323,126.4826,125.9279,126.2588,94393.0
2024-11-20 09:35:00,129.66,129.82,129.28,129.43,15043.0,126.1712,126.3269,125.8014,125.9474,15043.0
2024-11-20 09:40:00,129.43,129.45,128.8,128.99,41277.0,125.9474,125.9669,125.3344,125.5192,41277.0
2024-11-20 09:45:00,128.98,129.44,128.94,129.4,38095.0,125.5095,125.9571,125.4706,125.9182,38095.0
2024-11-20 09:50:00,129.4,129.45,128.95,128.99,19815.0,125.9182,125.9669,125.4803,125.5192,19815.0
2024-11-20 09:55:00,129.05,129.23,128.93,128.96,13142.0,125.5776,125.7528,125.4609,125.4901,13142.0
2024-11-20 10:00:00,128.97,129.17,128.96,129.12,12641.0,125.4998,125.6944,125.4901,125.6457,12641.0
2024-11-20 10:05:00,129.15,129.21,128.89,128.93,18563.0,125.6749,125.7333,125.4219,125.4609,18563.0
2024-11-20 10:10:00,128.95,129.2,128.9,129.11,15514.0,125.4803,125.7236,125.4317,125.636,15514.0
2024-11-20 10:15:00,129.09,129.09,128.87,129.02,18490.0,125.6166,125.6166,125.4025,125.5484,18490.0
2024-11-20 10:20:00,128.98,129.09,128.92,129.02,17959.0,125.5095,125.6166,125.4511,125.5484,17959.0
2024-11-20 10:25:00,128.99,129.06,128.88,129.03,12667.0,125.5192,125.5874,125.4122,125.5582,12667.0
2024-11-20 10:30:00,129.03,129.05,128.91,128.96,14837.0,125.5582,125.5776,125.4414,125.4901,14837.0
2024-11-20 10:35:00,128.98,129.06,128.94,129.03,9420.0,125.5095,125.5874,125.4706,125.5582,9420.0
2024-11-20 10:40:00,129.06,129.16,128.95,129.13,24148.0,125.5874,125.6847,125.4803,125.6555,24148.0
2024-11-20 10:45:00,129.11,129.18,129.05,129.08,10060.0,125.636,125.7041,125.5776,125.6068,10060.0
2024-11-20 10:50:00,129.07,129.23,129.05,129.23,10678.0,125.5971,125.7528,125.5776,125.7528,10678.0
2024-11-20 10:55:00,129.23,129.4,129.21,129.4,28201.0,125.7528,125.9182,125.7333,125.9182,28201.0
2024-11-20 11:00:00,129.39,129.55,129.39,129.49,16059.0,125.9085,126.0642,125.9085,126.0058,16059.0
2024-11-20 11:05:00,129.5,129.75,129.48,129.68,17476.0,126.0155,126.2588,125.9961,126.1907,17476.0
2024-11-20 11:10:00,129.68,129.86,129.67,129.86,16733.0,126.1907,126.3658,126.181,126.3658,16733.0
2024-11-20 11:15:00,129.84,129.91,129.81,129.9,23768.0,126.3464,126.4145,126.3172,126.4048,23768.0
2024-11-20 11:20:00,129.88,130.26,129.87,130.07,33585.0,126.3853,126.7551,126.3756,126.5702,33585.0
2024-11-20 11:25:00,130.05,130.12,130.03,130.04,13017.0,126.5507,126.6188,126.5313,126.541,13017.0
2024-11-20 11:30:00,130.07,130.08,130.03,130.04,9056.0,126.5702,126.5799,126.5313,126.541,9056.0
2024-11-20 11:35:00,130.04,130.04,129.94,129.97,9840.0,126.541,126.541,126.4437,126.4729,9840.0
2024-11-20 11:40:00,129.96,130.16,129.95,130.11,11732.0,126.4631,126.6578,126.4534,126.6091,11732.0
2024-11-20 11:45:00,130.13,130.13,129.95,130.0,15170.0,126.6286,126.6286,126.4534,126.5021,15170.0
2024-11-20 11:50:00,130.03,130.22,130.03,130.18,14021.0,126.5313,126.7162,126.5313,126.6772,14021.0
2024-11-20 11:55:00,130.19,130.49,130.19,130.44,32686.0,126.687,126.9789,126.687,126.9302,32686.0
2024-11-20 12:00:00,130.44,130.54,130.43,130.53,39876.0,126.9302,127.0275,126.9205,127.0178,39876.0
2024-11-20 12:05:00,130.57,130.73,130.57,130.73,26322.0,127.0567,127.2124,127.0567,127.2124,26322.0
2024-11-20 12:10:00,130.7,130.73,130.53,130.54,31258.0,127.1832,127.2124,127.0178,127.0275,31258.0
2024-11-20 12:15:00,130.55,130.8,130.55,130.8,20713.0,127.0373,127.2805,127.0373,127.2805,20713.0
2024-11-20 12:20:00,130.78,130.8,130.6,130.66,22186.0,127.2611,127.2805,127.0859,127.1443,22186.0
2024-11-20 12:25:00,130.68,130.83,130.62,130.83,11141.0,127.1638,127.3097,127.1054,127.3097,11141.0
2024-11-20 12:30:00,130.82,130.97,130.79,130.91,14886.0,127.3,127.446,127.2708,127.3876,14886.0
2024-11-20 12:35:00,130.89,131.1,130.88,131.02,15552.0,127.3681,127.5725,127.3584,127.4946,15552.0
2024-11-20 12:40:00,131.04,131.04,130.95,131.0,11187.0,127.5141,127.5141,127.4265,127.4752,11187.0
2024-11-20 12:45:00,131.02,131.14,130.97,131.14,11951.0,127.4946,127.6114,127.446,127.6114,11951.0
2024-11-20 12:50:00,131.16,131.24,131.15,131.19,10744.0,127.6309,127.7087,127.6211,127.6601,10744.0
2024-11-20 12:55:00,131.14,131.19,131.04,131.04,9337.0,127.6114,127.6601,127.5141,127.5141,9337.0
2024-11-20 13:00:00,131.04,131.12,131.03,131.08,4270.0,127.5141,127.5919,127.5044,127.553,4270.0
2024-11-20 13:05:00,131.1,131.1,130.92,130.92,7725.0,127.5725,127.5725,127.3973,127.3973,7725.0
2024-11-20 13:10:00,130.93,130.94,130.83,130.87,8365.0,127.407,127.4168,127.3097,127.3487,8365.0
2024-11-20 13:15:00,130.85,130.9,130.78,130.79,17320.0,127.3292,127.3779,127.2611,127.2708,17320.0
2024-11-20 13:20:00,130.76,130.89,130.72,130.86,14106.0,127.2416,127.3681,127.2027,127.3389,14106.0
2024-11-20 13:25:00,130.86,130.97,130.83,130.93,13229.0,127.3389,127.446,127.3097,127.407,13229.0
2024-11-20 13:30:00,130.93,130.95,130.66,130.67,9640.0,127.407,127.4265,127.1443,127.154,9640.0
2024-11-20 13:35:00,130.64,130.66,130.59,130.59,6397.0,127.1249,127.1443,127.0762,127.0762,6397.0
2024-11-20 13:40:00,130.59,130.67,130.51,130.67,14379.0,127.0762,127.154,126.9983,127.154,14379.0
2024-11-20 13:45:00,130.69,130.74,130.62,130.64,7614.0,127.1735,127.2222,127.1054,127.1249,7614.0
2024-11-20 13:50:00,130.65,130.72,130.64,130.71,8486.0,127.1346,127.2027,127.1249,127.193,8486.0
2024-11-20 13:55:00,130.71,130.74,130.66,130.68,14001.0,127.193,127.2222,127.1443,127.1638,14001.0
2024-11-20 14:00:00,130.67,130.77,130.53,130.54,7741.0,127.154,127.2514,127.0178,127.0275,7741.0
2024-11-20 14:05:00,130.55,130.75,130.55,130.71,28585.0,127.0373,127.2319,127.0373,127.193,28585.0
2024-11-20 14:10:00,130.73,130.84,130.73,130.84,7285.0,127.2124,127.3195,127.2124,127.3195,7285.0
2024-11-20 14:15:00,130.81,130.9,130.81,130.84,9017.0,127.2903,127.3779,127.2903,127.3195,9017.0
2024-11-20 14:20:00,130.83,130.88,130.71,130.77,24999.0,127.3097,127.3584,127.193,127.2514,24999.0
2024-11-20 14:25:00,130.76,130.81,130.75,130.76,8558.0,127.2416,127.2903,127.2319,127.2416,8558.0
2024-11-20 14:30:00,130.76,130.81,130.71,130.8,10401.0,127.2416,127.2903,127.193,127.2805,10401.0
2024-11-20 14:35:00,130.8,130.87,130.8,130.83,8179.0,127.2805,127.3487,127.2805,127.3097,8179.0
2024-11-20 14:40:00,130.83,130.83,130.55,130.67,11829.0,127.3097,127.3097,127.0373,127.154,11829.0
2024-11-20 14:45:00,130.66,130.87,130.66,130.82,15839.0,127.1443,127.3487,127.1443,127.3,15839.0
2024-11-20 14:50:00,130.81,130.87,130.76,130.76,8799.0,127.2903,127.3487,127.2416,127.2416,8799.0
2024-11-20 14:55:00,130.77,130.78,130.54,130.58,227838.0,127.2514,127.2611,127.0275,127.0665,227838.0
2024-11-20 15:00:00,130.56,130.62,130.37,130.39,20904.0,127.047,127.1054,126.8621,126.8816,20904.0
2024-11-20 15:05:00,130.39,130.53,130.37,130.49,14479.0,126.8816,127.0178,126.8621,126.9789,14479.0
2024-11-20 15:10:00,130.48,130.53,130.4,130.43,10811.0,126.9692,127.0178,126.8913,126.9205,10811.0
2024-11-20 15:15:00,130.41,130.52,130.32,130.34,32178.0,126.901,127.0081,126.8135,126.8329,32178.0
2024-11-20 15:20:00,130.34,130.46,130.29,130.29,15513.0,126.8329,126.9497,126.7843,126.7843,15513.0
2024-11-20 15:25:00,130.3,130.32,130.18,130.24,16107.0,126.794,126.8135,126.6772,126.7356,16107.0
2024-11-20 15:30:00,130.25,130.37,130.24,130.31,27173.0,126.7453,126.8621,126.7356,126.8037,27173.0
2024-11-20 15:35:00,130.31,130.44,130.3,130.35,20976.0,126.8037,126.9302,126.794,126.8427,20976.0
2024-11-20 15:40:00,130.36,130.42,130.33,130.33,25622.0,126.8524,126.9108,126.8232,126.8232,25622.0
2024-11-20 15:45:00,130.33,130.46,130.31,130.44,37776.0,126.8232,126.9497,126.8037,126.9302,37776.0
2024-11-20 15:50:00,130.46,130.51,130.27,130.4,68165.0,126.9497,126.9983,126.7648,126.8913,68165.0
2024-11-20 15:55:00,130.39,130.41,130.24,130.4,217657.0,126.8816,126.901,126.7356,126.8913,217657.0
2024-11-21 09:30:00,130.5,131.16,130.47,130.77,51125.0,126.9886,127.6309,126.9594,127.2514,51125.0
2024-11-21 09:35:00,130.78,130.86,130.41,130.81,27107.0,127.2611,127.3389,126.901,127.2903,27107.0
2024-11-21 09:40:00,130.93,130.93,130.6,130.68,23430.0,127.407,127.407,127.0859,127.1638,23430.0
2024-11-21 09:45:00,130.62,130.89,130.48,130.89,32007.0,127.1054,127.3681,126.9692,127.3681,32007.0
2024-11-21 09:50:00,130.9,131.13,130.89,131.04,31273.0,127.3779,127.6017,127.3681,127.5141,31273.0
2024-11-21 09:55:00,131.06,131.2,130.94,131.17,14392.0,127.5335,127.6698,127.4168,127.6406,14392.0
2024-11-21 10:00:00,131.19,131.43,131.13,131.36,18480.0,127.6601,127.8936,127.6017,127.8255,18480.0
2024-11-21 10:05:00,131.42,131.55,131.37,131.42,15125.0,127.8839,128.0104,127.8352,127.8839,15125.0
2024-11-21 10:10:00,131.38,131.41,131.22,131.28,13778.0,127.8449,127.8741,127.6892,127.7476,13778.0
2024-11-21 10:15:00,131.27,131.33,131.15,131.31,20252.0,127.7379,127.7963,127.6211,127.7768,20252.0
2024-11-21 10:20:00,131.33,131.51,131.27,131.41,23106.0,127.7963,127.9714,127.7379,127.8741,23106.0
2024-11-21 10:25:00,131.44,131.58,131.44,131.5,15974.0,127.9033,128.0396,127.9033,127.9617,15974.0
2024-11-21 10:30:00,131.47,131.75,131.47,131.75,12650.0,127.9325,128.205,127.9325,128.205,12650.0
2024-11-21 10:35:00,131.73,131.82,131.67,131.7,17704.0,128.1855,128.2731,128.1271,128.1563,17704.0
2024-11-21 10:40:00,131.71,131.83,131.51,131.51,27316.0,128.1661,128.2828,127.9714,127.9714,27316.0
2024-11-21 10:45:00,131.49,131.7,131.47,131.61,17773.0,127.952,128.1563,127.9325,128.0688,17773.0
2024-11-21 10:50:00,131.63,131.71,131.57,131.65,17732.0,128.0882,128.1661,128.0298,128.1077,17732.0
2024-11-21 10:55:00,131.68,131.83,131.66,131.72,16525.0,128.1369,128.2828,128.1174,128.1758,16525.0
2024-11-21 11:00:00,131.77,131.79,131.54,131.57,12126.0,128.2244,128.2439,128.0006,128.0298,12126.0
2024-11-21 11:05:00,131.54,131.64,131.54,131.62,13108.0,128.0006,128.0979,128.0006,128.0785,13108.0
2024-11-21 11:10:00,131.64,131.76,131.63,131.71,13783.0,128.0979,128.2147,128.0882,128.1661,13783.0
2024-11-21 11:15:00,131.72,131.77,131.68,131.73,14473.0,128.1758,128.2244,128.1369,128.1855,14473.0
2024-11-21 11:20:00,131.73,131.82,131.67,131.82,21379.0,128.1855,128.2731,128.1271,128.2731,21379.0
2024-11-21 11:25:00,131.81,131.86,131.69,131.72,20789.0,128.2634,128.312,128.1466,128.1758,20789.0
2024-11-21 11:30:00,131.72,131.93,131.7,131.91,13670.0,128.1758,128.3801,128.1563,128.3607,13670.0
2024-11-21 11:35:00,131.89,131.89,131.73,131.79,22127.0,128.3412,128.3412,128.1855,128.2439,22127.0
2024-11-21 11:40:00,131.78,131.85,131.73,131.81,22836.0,128.2342,128.3023,128.1855,128.2634,22836.0
2024-11-21 11:45:00,131.82,131.84,131.76,131.8,9453.0,128.2731,128.2926,128.2147,128.2536,9453.0
2024-11-21 11:50:00,131.81,131.83,131.75,131.83,9525.0,128.2634,128.2828,128.205,128.2828,9525.0
2024-11-21 11:55:00,131.82,131.86,131.73,131.8,32804.0,128.2731,128.312,128.1855,128.2536,32804.0
2024-11-21 12:00:00,131.81,131.82,131.75,131.79,9153.0,128.2634,128.2731,128.205,128.2439,9153.0
2024-11-21 12:05:00,131.8,131.8,131.69,131.72,17284.0,128.2536,128.2536,128.1466,128.1758,17284.0
2024-11-21 12:10:00,131.73,131.77,131.67,131.76,24729.0,128.1855,128.2244,128.1271,128.2147,24729.0
2024-11-21 12:15:00,131.76,131.84,131.75,131.81,13120.0,128.2147,128.2926,128.205,128.2634,13120.0
2024-11-21 12:20:00,131.82,131.82,131.61,131.71,19534.0,128.2731,128.2731,128.0688,128.1661,19534.0
2024-11-21 12:25:00,131.73,131.95,131.73,131.91,27351.0,128.1855,128.3996,128.1855,128.3607,27351.0
2024-11-21 12:30:00,131.91,132.01,131.89,132.01,18720.0,128.3607,128.458,128.3412,128.458,18720.0
2024-11-21 12:35:00,132.0,132.08,131.96,132.06,14489.0,128.4483,128.5261,128.4093,128.5066,14489.0
2024-11-21 12:40:00,132.06,132.08,131.96,132.05,15211.0,128.5066,128.5261,128.4093,128.4969,15211.0
2024-11-21 12:45:00,132.06,132.1,132.0,132.02,20967.0,128.5066,128.5456,128.4483,128.4677,20967.0
2024-11-21 12:50:00,132.03,132.11,131.99,132.1,20661.0,128.4775,128.5553,128.4385,128.5456,20661.0
2024-11-21 12:55:00,132.11,132.12,131.98,131.99,20305.0,128.5553,128.565,128.4288,128.4385,20305.0
2024-11-21 13:00:00,131.99,131.99,131.8,131.9,47292.0,128.4385,128.4385,128.2536,128.3509,47292.0
2024-11-21 13:05:00,131.9,131.91,131.78,131.91,37372.0,128.3509,128.3607,128.2342,128.3607,37372.0
2024-11-21 13:10:00,131.93,132.05,131.92,132.01,17199.0,128.3801,128.4969,128.3704,128.458,17199.0
2024-11-21 13:15:00,132.02,132.06,131.96,131.96,8233.0,128.4677,128.5066,128.4093,128.4093,8233.0
2024-11-21 13:20:00,131.97,131.99,131.94,131.94,3193.0,128.4191,128.4385,128.3899,128.3899,3193.0
2024-11-21 13:25:00,131.96,132.0,131.96,131.97,6871.0,128.4093,128.4483,128.4093,128.4191,6871.0
2024-11-21 13:30:00,131.96,131.98,131.93,131.95,5982.0,128.4093,128.4288,128.3801,128.3996,5982.0
2024-11-21 13:35:00,131.94,131.95,131.86,131.87,8241.0,128.3899,128.3996,128.312,128.3218,8241.0
2024-11-21 13:40:00,131.88,131.91,131.83,131.84,6899.0,128.3315,128.3607,128.2828,128.2926,6899.0
2024-11-21 13:45:00,131.84,131.85,131.73,131.73,10479.0,128.2926,128.3023,128.1855,128.1855,10479.0
2024-11-21 13:50:00,131.72,131.81,131.71,131.8,13610.0,128.1758,128.2634,128.1661,128.2536,13610.0
2024-11-21 13:55:00,131.81,131.81,131.71,131.75,5785.0,128.2634,128.2634,128.1661,128.205,5785.0
2024-11-21 14:00:00,131.74,131.85,131.71,131.83,8389.0,128.1953,128.3023,128.1661,128.2828,8389.0
2024-11-21 14:05:00,131.82,131.83,131.72,131.78,8028.0,128.2731,128.2828,128.1758,128.2342,8028.0
2024-11-21 14:10:00,131.78,131.85,131.77,131.84,8617.0,128.2342,128.3023,128.2244,128.2926,8617.0
2024-11-21 14:15:00,131.84,131.89,131.8,131.86,11992.0,128.2926,128.3412,128.2536,128.312,11992.0
2024-11-21 14:20:00,131.86,131.86,131.69,131.76,31560.0,128.312,128.312,128.1466,128.2147,31560.0
2024-11-21 14:25:00,131.75,131.78,131.67,131.71,10474.0,128.205,128.2342,128.1271,128.1661,10474.0
2024-11-21 14:30:00,131.71,131.76,131.64,131.66,12699.0,128.1661,128.2147,128.0979,128.1174,12699.0
2024-11-21 14:35:00,131.67,131.73,131.65,131.67,12713.0,128.1271,128.1855,128.1077,128.1271,12713.0
2024-11-21 14:40:00,131.67,131.72,131.64,131.64,13680.0,128.1271,128.1758,128.0979,128.0979,13680.0
2024-11-21 14:45:00,131.64,131.71,131.62,131.68,9345.0,128.0979,128.1661,128.0785,128.1369,9345.0
2024-11-21 14:50:00,131.68,131.73,131.64,131.72,9183.0,128.1369,128.1855,128.0979,128.1758,9183.0
2024-11-21 14:55:00,131.72,131.73,131.7,131.73,9166.0,128.1758,128.1855,128.1563,128.1855,9166.0
2024-11-21 15:00:00,131.72,131.78,131.69,131.7,76810.0,128.1758,128.2342,128.1466,128.1563,76810.0
2024-11-21 15:05:00,131.7,131.7,131.39,131.43,17570.0,128.1563,128.1563,127.8547,127.8936,17570.0
2024-11-21 15:10:00,131.42,131.55,131.42,131.52,16441.0,127.8839,128.0104,127.8839,127.9812,16441.0
2024-11-21 15:15:00,131.51,131.53,131.34,131.34,120620.0,127.9714,127.9909,127.806,127.806,120620.0
2024-11-21 15:20:00,131.34,131.35,131.31,131.31,10427.0,127.806,127.8157,127.7768,127.7768,10427.0
2024-11-21 15:25:00,131.32,131.34,131.25,131.28,105253.0,127.7866,127.806,127.7184,127.7476,105253.0
2024-11-21 15:30:00,131.29,131.43,131.29,131.41,50091.0,127.7574,127.8936,127.7574,127.8741,50091.0
2024-11-21 15:35:00,131.39,131.39,131.16,131.22,36699.0,127.8547,127.8547,127.6309,127.6892,36699.0
2024-11-21 15:40:00,131.21,131.32,131.14,131.32,39098.0,127.6795,127.7866,127.6114,127.7866,39098.0
2024-11-21 15:45:00,131.31,131.44,131.23,131.36,56790.0,127.7768,127.9033,127.699,127.8255,56790.0
2024-11-21 15:50:00,131.36,131.39,131.19,131.26,42647.0,127.8255,127.8547,127.6601,127.7282,42647.0
2024-11-21 15:55:00,131.25,131.36,131.15,131.22,230607.0,127.7184,127.8255,127.6211,127.6892,230607.0
2024-11-22 09:30:00,131.74,131.81,131.0,131.08,62000.0,128.1953,128.2634,127.4752,127.553,62000.0
2024-11-22 09:35:00,131.01,131.18,130.77,130.99,28831.0,127.4849,127.6503,127.2514,127.4654,28831.0
2024-11-22 09:40:00,130.99,131.22,130.88,131.06,16315.0,127.4654,127.6892,127.3584,127.5335,16315.0
2024-11-22 09:45:00,131.11,131.11,130.35,130.52,44735.0,127.5822,127.5822,126.8427,127.0081,44735.0
2024-11-22 09:50:00,130.52,130.72,130.35,130.53,20150.0,127.0081,127.2027,126.8427,127.0178,20150.0
2024-11-22 09:55:00,130.53,130.74,130.44,130.6,11370.0,127.0178,127.2222,126.9302,127.0859,11370.0
2024-11-22 10:00:00,130.62,131.02,130.6,130.72,18145.0,127.1054,127.4946,127.0859,127.2027,18145.0
2024-11-22 10:05:00,130.72,130.86,130.68,130.71,10541.0,127.2027,127.3389,127.1638,127.193,10541.0
2024-11-22 10:10:00,130.75,130.81,130.57,130.77,18382.0,127.2319,127.2903,127.0567,127.2514,18382.0
2024-11-22 10:15:00,130.8,130.86,130.64,130.68,15424.0,127.2805,127.3389,127.1249,127.1638,15424.0
2024-11-22 10:20:00,130.71,130.72,130.39,130.43,10713.0,127.193,127.2027,126.8816,126.9205,10713.0
2024-11-22 10:25:00,130.43,130.46,129.84,129.97,28134.0,126.9205,126.9497,126.3464,126.4729,28134.0
2024-11-22 10:30:00,130.03,130.06,129.93,129.93,12715.0,126.5313,126.5605,126.434,126.434,12715.0
2024-11-22 10:35:00,129.94,130.35,129.83,130.33,38910.0,126.4437,126.8427,126.3366,126.8232,38910.0
2024-11-22 10:40:00,130.36,130.4,130.19,130.39,29659.0,126.8524,126.8913,126.687,126.8816,29659.0
2024-11-22 10:45:00,130.41,130.54,130.34,130.46,35141.0,126.901,127.0275,126.8329,126.9497,35141.0
2024-11-22 10:50:00,130.46,130.68,130.4,130.65,16622.0,126.9497,127.1638,126.8913,127.1346,16622.0
2024-11-22 10:55:00,130.67,130.86,130.63,130.84,22196.0,127.154,127.3389,127.1151,127.3195,22196.0
2024-11-22 11:00:00,130.84,130.89,130.7,130.72,14475.0,127.3195,127.3681,127.1832,127.2027,14475.0
2024-11-22 11:05:00,130.73,130.91,130.65,130.82,49640.0,127.2124,127.3876,127.1346,127.3,49640.0
2024-11-22 11:10:00,130.79,130.85,130.75,130.82,10585.0,127.2708,127.3292,127.2319,127.3,10585.0
2024-11-22 11:15:00,130.82,130.83,130.56,130.7,28990.0,127.3,127.3097,127.047,127.1832,28990.0
2024-11-22 11:20:00,130.69,130.76,130.61,130.61,22700.0,127.1735,127.2416,127.0957,127.0957,22700.0
2024-11-22 11:25:00,130.61,130.66,130.53,130.61,21047.0,127.0957,127.1443,127.0178,127.0957,21047.0
2024-11-22 11:30:00,130.62,130.75,130.57,130.75,18829.0,127.1054,127.2319,127.0567,127.2319,18829.0
2024-11-22 11:35:00,130.74,130.77,130.61,130.76,20570.0,127.2222,127.2514,127.0957,127.2416,20570.0
2024-11-22 11:40:00,130.75,130.85,130.69,130.84,20436.0,127.2319,127.3292,127.1735,127.3195,20436.0
2024-11-22 11:45:00,130.85,131.01,130.8,130.9,14076.0,127.3292,127.4849,127.2805,127.3779,14076.0
2024-11-22 11:50:00,130.87,130.89,130.78,130.84,6315.0,127.3487,127.3681,127.2611,127.3195,6315.0
2024-11-22 11:55:00,130.84,130.84,130.62,130.67,9242.0,127.3195,127.3195,127.1054,127.154,9242.0
2024-11-22 12:00:00,130.65,130.77,130.62,130.73,7722.0,127.1346,127.2514,127.1054,127.2124,7722.0
2024-11-22 12:05:00,130.75,130.8,130.67,130.69,10707.0,127.2319,127.2805,127.154,127.1735,10707.0
2024-11-22 12:10:00,130.7,130.75,130.68,130.73,13140.0,127.1832,127.2319,127.1638,127.2124,13140.0
2024-11-22 12:15:00,130.72,130.73,130.64,130.7,27353.0,127.2027,127.2124,127.1249,127.1832,27353.0
2024-11-22 12:20:00,130.7,130.7,130.61,130.63,12731.0,127.1832,127.1832,127.0957,127.1151,12731.0
2024-11-22 12:25:00,130.61,130.78,130.61,130.71,13630.0,127.0957,127.2611,127.0957,127.193,13630.0
2024-11-22 12:30:00,130.7,130.71,130.62,130.65,11896.0,127.1832,127.193,127.1054,127.1346,11896.0
2024-11-22 12:35:00,130.65,130.72,130.62,130.69,9220.0,127.1346,127.2027,127.1054,127.1735,9220.0
2024-11-22 12:40:00,130.68,130.68,130.47,130.61,12437.0,127.1638,127.1638,126.9594,127.0957,12437.0
2024-11-22 12:45:00,130.61,130.73,130.6,130.73,9909.0,127.0957,127.2124,127.0859,127.2124,9909.0
2024-11-22 12:50:00,130.74,130.8,130.71,130.8,11192.0,127.2222,127.2805,127.193,127.2805,11192.0
2024-11-22 12:55:00,130.78,130.87,130.77,130.83,9836.0,127.2611,127.3487,127.2514,127.3097,9836.0
2024-11-22 13:00:00,130.85,130.86,130.77,130.79,8410.0,127.3292,127.3389,127.2514,127.2708,8410.0
2024-11-22 13:05:00,130.79,130.81,130.73,130.78,7730.0,127.2708,127.2903,127.2124,127.2611,7730.0
2024-11-22 13:10:00,130.78,130.94,130.78,130.88,10282.0,127.2611,127.4168,127.2611,127.3584,10282.0
2024-11-22 13:15:00,130.89,130.89,130.69,130.7,159577.0,127.3681,127.3681,127.1735,127.1832,159577.0
2024-11-22 13:20:00,130.71,130.71,130.53,130.66,10937.0,127.193,127.193,127.0178,127.1443,10937.0
2024-11-22 13:25:00,130.68,130.75,130.62,130.65,9358.0,127.1638,127.2319,127.1054,127.1346,9358.0
2024-11-22 13:30:00,130.63,130.67,130.62,130.63,10792.0,127.1151,127.154,127.1054,127.1151,10792.0
2024-11-22 13:35:00,130.64,130.7,130.63,130.65,9890.0,127.1249,127.1832,127.1151,127.1346,9890.0
2024-11-22 13:40:00,130.64,130.68,130.63,130.63,7570.0,127.1249,127.1638,127.1151,127.1151,7570.0
2024-11-22 13:45:00,130.62,130.64,130.57,130.59,9328.0,127.1054,127.1249,127.0567,127.0762,9328.0
2024-11-22 13:50:00,130.59,130.65,130.51,130.65,14932.0,127.0762,127.1346,126.9983,127.1346,14932.0
2024-11-22 13:55:00,130.65,130.68,130.62,130.66,8363.0,127.1346,127.1638,127.1054,127.1443,8363.0
2024-11-22 14:00:00,130.66,130.69,130.59,130.61,64852.0,127.1443,127.1735,127.0762,127.0957,64852.0
2024-11-22 14:05:00,130.63,130.66,130.57,130.59,16864.0,127.1151,127.1443,127.0567,127.0762,16864.0
2024-11-22 14:10:00,130.59,130.61,130.53,130.57,13422.0,127.0762,127.0957,127.0178,127.0567,13422.0
2024-11-22 14:15:00,130.63,130.67,130.44,130.46,15758.0,127.1151,127.154,126.9302,126.9497,15758.0
2024-11-22 14:20:00,130.47,130.57,130.47,130.54,10669.0,126.9594,127.0567,126.9594,127.0275,10669.0
2024-11-22 14:25:00,130.54,130.64,130.54,130.6,22354.0,127.0275,127.1249,127.0275,127.0859,22354.0
2024-11-22 14:30:00,130.6,130.66,130.55,130.58,67484.0,127.0859,127.1443,127.0373,127.0665,67484.0
2024-11-22 14:35:00,130.57,130.6,130.44,130.5,10965.0,127.0567,127.0859,126.9302,126.9886,10965.0
2024-11-22 14:40:00,130.48,130.49,130.4,130.49,12315.0,126.9692,126.9789,126.8913,126.9789,12315.0
2024-11-22 14:45:00,130.47,130.53,130.45,130.45,8265.0,126.9594,127.0178,126.94,126.94,8265.0
2024-11-22 14:50:00,130.45,130.47,130.41,130.44,15718.0,126.94,126.9594,126.901,126.9302,15718.0
2024-11-22 14:55:00,130.46,130.56,130.27,130.28,45321.0,126.9497,127.047,126.7648,126.7745,45321.0
2024-11-22 15:00:00,130.28,130.28,130.17,130.22,29969.0,126.7745,126.7745,126.6675,126.7162,29969.0
2024-11-22 15:05:00,130.24,130.26,130.17,130.19,34247.0,126.7356,126.7551,126.6675,126.687,34247.0
2024-11-22 15:10:00,130.19,130.21,130.03,130.06,20885.0,126.687,126.7064,126.5313,126.5605,20885.0
2024-11-22 15:15:00,130.05,130.19,130.05,130.18,17728.0,126.5507,126.687,126.5507,126.6772,17728.0
2024-11-22 15:20:00,130.17,130.19,130.09,130.09,13178.0,126.6675,126.687,126.5896,126.5896,13178.0
2024-11-22 15:25:00,130.1,130.13,130.06,130.11,22671.0,126.5994,126.6286,126.5605,126.6091,22671.0
2024-11-22 15:30:00,130.13,130.26,130.07,130.25,50136.0,126.6286,126.7551,126.5702,126.7453,50136.0
2024-11-22 15:35:00,130.23,130.45,130.23,130.44,23608.0,126.7259,126.94,126.7259,126.9302,23608.0
2024-11-22 15:40:00,130.44,130.44,130.31,130.38,40081.0,126.9302,126.9302,126.8037,126.8718,40081.0
2024-11-22 15:45:00,130.38,130.42,130.3,130.36,63894.0,126.8718,126.9108,126.794,126.8524,63894.0
2024-11-22 15:50:00,130.35,130.41,130.2,130.21,107512.0,126.8427,126.901,126.6967,126.7064,107512.0
2024-11-22 15:55:00,130.21,130.22,129.89,129.98,335171.0,126.7064,126.7162,126.395,126.4826,335171.0
2024-11-25 09:30:00,130.67,131.1,129.91,130.76,113138.0,127.154,127.5725,126.4145,127.2416,113138.0
2024-11-25 09:35:00,130.76,130.92,130.37,130.44,50547.0,127.2416,127.3973,126.8621,126.9302,50547.0
2024-11-25 09:40:00,130.46,130.54,130.23,130.31,16031.0,126.9497,127.0275,126.7259,126.8037,16031.0
2024-11-25 09:45:00,130.26,130.7,130.2,130.69,15152.0,126.7551,127.1832,126.6967,127.1735,15152.0
2024-11-25 09:50:00,130.7,130.8,130.61,130.75,16979.0,127.1832,127.2805,127.0957,127.2319,16979.0
2024-11-25 09:55:00,130.71,130.75,130.53,130.54,10729.0,127.193,127.2319,127.0178,127.0275,10729.0
2024-11-25 10:00:00,130.53,130.67,130.46,130.58,28800.0,127.0178,127.154,126.9497,127.0665,28800.0
2024-11-25 10:05:00,130.57,130.63,130.44,130.58,23899.0,127.0567,127.1151,126.9302,127.0665,23899.0
2024-11-25 10:10:00,130.59,130.59,130.17,130.28,28777.0,127.0762,127.0762,126.6675,126.7745,28777.0
2024-11-25 10:15:00,130.25,130.42,130.21,130.29,24236.0,126.7453,126.9108,126.7064,126.7843,24236.0
2024-11-25 10:20:00,130.32,130.38,130.14,130.16,15189.0,126.8135,126.8718,126.6383,126.6578,15189.0
2024-11-25 10:25:00,130.12,130.12,129.81,129.88,31616.0,126.6188,126.6188,126.3172,126.3853,31616.0
2024-11-25 10:30:00,129.88,129.91,129.73,129.83,28856.0,126.3853,126.4145,126.2393,126.3366,28856.0
2024-11-25 10:35:00,129.81,129.81,129.64,129.8,25629.0,126.3172,126.3172,126.1518,126.3075,25629.0
2024-11-25 10:40:00,129.81,129.83,129.5,129.63,19156.0,126.3172,126.3366,126.0155,126.142,19156.0
2024-11-25 10:45:00,129.63,129.71,129.55,129.71,11720.0,126.142,126.2199,126.0642,126.2199,11720.0
2024-11-25 10:50:00,129.65,129.75,129.63,129.69,16789.0,126.1615,126.2588,126.142,126.2004,16789.0
2024-11-25 10:55:00,129.69,129.69,129.49,129.67,17048.0,126.2004,126.2004,126.0058,126.181,17048.0
2024-11-25 11:00:00,129.67,129.67,129.4,129.43,8807.0,126.181,126.181,125.9182,125.9474,8807.0
2024-11-25 11:05:00,129.46,129.52,129.42,129.43,9925.0,125.9766,126.035,125.9377,125.9474,9925.0
2024-11-25 11:10:00,129.4,129.51,129.34,129.5,9884.0,125.9182,126.0253,125.8598,126.0155,9884.0
2024-11-25 11:15:00,129.53,129.53,129.41,129.46,6270.0,126.0447,126.0447,125.9279,125.9766,6270.0
2024-11-25 11:20:00,129.49,129.49,129.42,129.47,6135.0,126.0058,126.0058,125.9377,125.9863,6135.0
2024-11-25 11:25:00,129.47,129.48,129.33,129.33,10722.0,125.9863,125.9961,125.8501,125.8501,10722.0
2024-11-25 11:30:00,129.33,129.38,129.17,129.34,22149.0,125.8501,125.8988,125.6944,125.8598,22149.0
2024-11-25 11:35:00,129.34,129.45,129.31,129.45,9382.0,125.8598,125.9669,125.8306,125.9669,9382.0
2024-11-25 11:40:00,129.41,129.44,129.32,129.32,3782.0,125.9279,125.9571,125.8404,125.8404,3782.0
2024-11-25 11:45:00,129.31,129.4,129.23,129.25,6946.0,125.8306,125.9182,125.7528,125.7723,6946.0
2024-11-25 11:50:00,129.26,129.29,129.16,129.22,10027.0,125.782,125.8112,125.6847,125.7431,10027.0
2024-11-25 11:55:00,129.26,129.3,129.18,129.29,9286.0,125.782,125.8209,125.7041,125.8112,9286.0
2024-11-25 12:00:00,129.32,129.61,129.32,129.56,32489.0,125.8404,126.1226,125.8404,126.0739,32489.0
2024-11-25 12:05:00,129.56,129.85,129.53,129.85,26949.0,126.0739,126.3561,126.0447,126.3561,26949.0
2024-11-25 12:10:00,129.85,130.01,129.85,130.0,14790.0,126.3561,126.5118,126.3561,126.5021,14790.0
2024-11-25 12:15:00,129.97,129.98,129.87,129.88,11260.0,126.4729,126.4826,126.3756,126.3853,11260.0
2024-11-25 12:20:00,129.88,130.14,129.86,130.13,9325.0,126.3853,126.6383,126.3658,126.6286,9325.0
2024-11-25 12:25:00,130.16,130.19,129.99,130.01,12024.0,126.6578,126.687,126.4923,126.5118,12024.0
2024-11-25 12:30:00,130.03,130.05,129.94,130.0,20197.0,126.5313,126.5507,126.4437,126.5021,20197.0
2024-11-25 12:35:00,130.0,130.03,129.92,129.92,12513.0,126.5021,126.5313,126.4242,126.4242,12513.0
2024-11-25 12:40:00,129.92,129.92,129.64,129.66,4387.0,126.4242,126.4242,126.1518,126.1712,4387.0
2024-11-25 12:45:00,129.66,129.81,129.66,129.8,17881.0,126.1712,126.3172,126.1712,126.3075,17881.0
2024-11-25 12:50:00,129.78,129.97,129.77,129.93,14488.0,126.288,126.4729,126.2783,126.434,14488.0
2024-11-25 12:55:00,129.9,129.91,129.8,129.87,7328.0,126.4048,126.4145,126.3075,126.3756,7328.0
2024-11-25 13:00:00,129.85,130.01,129.83,129.96,8280.0,126.3561,126.5118,126.3366,126.4631,8280.0
2024-11-25 13:05:00,129.97,130.07,129.97,130.03,70272.0,126.4729,126.5702,126.4729,126.5313,70272.0
2024-11-25 13:10:00,130.04,130.1,129.94,130.06,8165.0,126.541,126.5994,126.4437,126.5605,8165.0
2024-11-25 13:15:00,130.05,130.07,129.95,129.95,4568.0,126.5507,126.5702,126.4534,126.4534,4568.0
2024-11-25 13:20:00,129.97,129.98,129.77,129.87,9001.0,126.4729,126.4826,126.2783,126.3756,9001.0
2024-11-25 13:25:00,129.89,129.97,129.87,129.95,9021.0,126.395,126.4729,126.3756,126.4534,9021.0
2024-11-25 13:30:00,129.89,130.0,129.89,130.0,9108.0,126.395,126.5021,126.395,126.5021,9108.0
2024-11-25 13:35:00,129.92,130.01,129.92,129.97,7552.0,126.4242,126.5118,126.4242,126.4729,7552.0
2024-11-25 13:40:00,129.96,130.13,129.96,130.09,12410.0,126.4631,126.6286,126.4631,126.5896,12410.0
2024-11-25 13:45:00,130.09,130.14,130.03,130.03,9047.0,126.5896,126.6383,126.5313,126.5313,9047.0
2024-11-25 13:50:00,130.06,130.07,129.98,130.0,5944.0,126.5605,126.5702,126.4826,126.5021,5944.0
2024-11-25 13:55:00,130.02,130.1,129.99,130.09,5728.0,126.5215,126.5994,126.4923,126.5896,5728.0
2024-11-25 14:00:00,130.06,130.06,129.86,129.87,18244.0,126.5605,126.5605,126.3658,126.3756,18244.0
2024-11-25 14:05:00,129.88,129.88,129.75,129.81,10406.0,126.3853,126.3853,126.2588,126.3172,10406.0
2024-11-25 14:10:00,129.81,129.81,129.74,129.79,7173.0,126.3172,126.3172,126.2491,126.2977,7173.0
2024-11-25 14:15:00,129.77,129.79,129.65,129.78,9686.0,126.2783,126.2977,126.1615,126.288,9686.0
2024-11-25 14:20:00,129.78,129.84,129.72,129.76,10883.0,126.288,126.3464,126.2296,126.2685,10883.0
2024-11-25 14:25:00,129.76,129.82,129.74,129.74,7408.0,126.2685,126.3269,126.2491,126.2491,7408.0
2024-11-25 14:30:00,129.75,129.87,129.72,129.87,10084.0,126.2588,126.3756,126.2296,126.3756,10084.0
2024-11-25 14:35:00,129.85,129.95,129.7,129.93,15865.0,126.3561,126.4534,126.2101,126.434,15865.0
2024-11-25 14:40:00,129.88,129.93,129.85,129.88,3698.0,126.3853,126.434,126.3561,126.3853,3698.0
2024-11-25 14:45:00,129.91,129.99,129.9,129.97,6625.0,126.4145,126.4923,126.4048,126.4729,6625.0
2024-11-25 14:50:00,129.97,129.98,129.92,129.92,8000.0,126.4729,126.4826,126.4242,126.4242,8000.0
2024-11-25 14:55:00,129.91,130.02,129.87,129.96,9405.0,126.4145,126.5215,126.3756,126.4631,9405.0
2024-11-25 15:00:00,129.98,130.11,129.97,130.07,11485.0,126.4826,126.6091,126.4729,126.5702,11485.0
2024-11-25 15:05:00,130.1,130.16,130.08,130.12,11196.0,126.5994,126.6578,126.5799,126.6188,11196.0
2024-11-25 15:10:00,130.14,130.23,130.11,130.15,14003.0,126.6383,126.7259,126.6091,126.648,14003.0
2024-11-25 15:15:00,130.13,130.18,130.09,130.11,10927.0,126.6286,126.6772,126.5896,126.6091,10927.0
2024-11-25 15:20:00,130.11,130.12,129.91,129.93,25231.0,126.6091,126.6188,126.4145,126.434,25231.0
2024-11-25 15:25:00,129.93,130.08,129.87,130.07,10543.0,126.434,126.5799,126.3756,126.5702,10543.0
2024-11-25 15:30:00,130.05,130.1,130.0,130.03,13003.0,126.5507,126.5994,126.5021,126.5313,13003.0
2024-11-25 15:35:00,130.01,130.16,129.95,130.09,13052.0,126.5118,126.6578,126.4534,126.5896,13052.0
2024-11-25 15:40:00,130.08,130.25,130.05,130.11,31363.0,126.5799,126.7453,126.5507,126.6091,31363.0
2024-11-25 15:45:00,130.13,130.23,130.08,130.1,29234.0,126.6286,126.7259,126.5799,126.5994,29234.0
2024-11-25 15:50:00,130.11,130.34,129.99,130.34,55774.0,126.6091,126.8329,126.4923,126.8329,55774.0
2024-11-25 15:55:00,130.33,130.71,130.28,130.7,202660.0,126.8232,127.193,126.7745,127.1832,202660.0
2024-11-26 09:30:00,130.73,131.82,130.53,131.57,106503.0,127.2124,128.2731,127.0178,128.0298,106503.0
2024-11-26 09:35:00,131.72,132.07,131.44,131.73,74760.0,128.1758,128.5164,127.9033,128.1855,74760.0
2024-11-26 09:40:00,131.72,131.98,131.51,131.97,24025.0,128.1758,128.4288,127.9714,128.4191,24025.0
2024-11-26 09:45:00,132.0,132.07,131.61,131.64,44499.0,128.4483,128.5164,128.0688,128.0979,44499.0
2024-11-26 09:50:00,131.67,132.08,131.66,131.91,36583.0,128.1271,128.5261,128.1174,128.3607,36583.0
2024-11-26 09:55:00,131.9,131.95,131.53,131.63,25729.0,128.3509,128.3996,127.9909,128.0882,25729.0
2024-11-26 10:00:00,131.6,131.64,131.25,131.48,34605.0,128.059,128.0979,127.7184,127.9422,34605.0
2024-11-26 10:05:00,131.47,131.54,131.3,131.44,21372.0,127.9325,128.0006,127.7671,127.9033,21372.0
2024-11-26 10:10:00,131.44,131.54,131.4,131.51,18649.0,127.9033,128.0006,127.8644,127.9714,18649.0
2024-11-26 10:15:00,131.54,131.81,131.5,131.8,16298.0,128.0006,128.2634,127.9617,128.2536,16298.0
2024-11-26 10:20:00,131.8,131.89,131.76,131.89,20405.0,128.2536,128.3412,128.2147,128.3412,20405.0
2024-11-26 10:25:00,131.92,132.01,131.84,131.9,33951.0,128.3704,128.458,128.2926,128.3509,33951.0
2024-11-26 10:30:00,131.9,132.02,131.74,131.74,22519.0,128.3509,128.4677,128.1953,128.1953,22519.0
2024-11-26 10:35:00,131.69,131.87,131.69,131.82,20237.0,128.1466,128.3218,128.1466,128.2731,20237.0
2024-11-26 10:40:00,131.81,131.89,131.63,131.65,23981.0,128.2634,128.3412,128.0882,128.1077,23981.0
2024-11-26 10:45:00,131.66,131.71,131.57,131.59,19276.0,128.1174,128.1661,128.0298,128.0493,19276.0
2024-11-26 10:50:00,131.59,131.74,131.55,131.69,11918.0,128.0493,128.1953,128.0104,128.1466,11918.0
2024-11-26 10:55:00,131.69,131.72,131.6,131.65,26787.0,128.1466,128.1758,128.059,128.1077,26787.0
2024-11-26 11:00:00,131.63,131.71,131.59,131.67,15780.0,128.0882,128.1661,128.0493,128.1271,15780.0
2024-11-26 11:05:00,131.67,131.71,131.61,131.71,15274.0,128.1271,128.1661,128.0688,128.1661,15274.0
2024-11-26 11:10:00,131.71,131.78,131.69,131.74,9267.0,128.1661,128.2342,128.1466,128.1953,9267.0
2024-11-26 11:15:00,131.75,131.79,131.63,131.68,13073.0,128.205,128.2439,128.0882,128.1369,13073.0
2024-11-26 11:20:00,131.68,131.77,131.66,131.76,17321.0,128.1369,128.2244,128.1174,128.2147,17321.0
2024-11-26 11:25:00,131.77,131.77,131.64,131.71,15884.0,128.2244,128.2244,128.0979,128.1661,15884.0
2024-11-26 11:30:00,131.71,131.81,131.7,131.77,11524.0,128.1661,128.2634,128.1563,128.2244,11524.0
2024-11-26 11:35:00,131.78,131.94,131.77,131.94,14837.0,128.2342,128.3899,128.2244,128.3899,14837.0
2024-11-26 11:40:00,131.94,131.97,131.89,131.92,14141.0,128.3899,128.4191,128.3412,128.3704,14141.0
2024-11-26 11:45:00,131.92,132.05,131.88,131.99,16096.0,128.3704,128.4969,128.3315,128.4385,16096.0
2024-11-26 11:50:00,132.0,132.01,131.9,131.99,25513.0,128.4483,128.458,128.3509,128.4385,25513.0
2024-11-26 11:55:00,131.99,132.06,131.91,131.93,33710.0,128.4385,128.5066,128.3607,128.3801,33710.0
2024-11-26 12:00:00,131.94,131.94,131.77,131.83,11560.0,128.3899,128.3899,128.2244,128.2828,11560.0
2024-11-26 12:05:00,131.85,131.93,131.83,131.93,14630.0,128.3023,128.3801,128.2828,128.3801,14630.0
2024-11-26 12:10:00,131.93,132.15,131.89,132.1,30984.0,128.3801,128.5942,128.3412,128.5456,30984.0
2024-11-26 12:15:00,132.1,132.12,131.95,131.96,20045.0,128.5456,128.565,128.3996,128.4093,20045.0
2024-11-26 12:20:00,131.96,131.96,131.89,131.92,11834.0,128.4093,128.4093,128.3412,128.3704,11834.0
2024-11-26 12:25:00,131.92,131.94,131.81,131.83,17521.0,128.3704,128.3899,128.2634,128.2828,17521.0
2024-11-26 12:30:00,131.83,131.93,131.78,131.8,13754.0,128.2828,128.3801,128.2342,128.2536,13754.0
2024-11-26 12:35:00,131.79,131.81,131.77,131.8,5410.0,128.2439,128.2634,128.2244,128.2536,5410.0
2024-11-26 12:40:00,131.81,131.83,131.77,131.82,5678.0,128.2634,128.2828,128.2244,128.2731,5678.0
2024-11-26 12:45:00,131.83,131.84,131.78,131.82,8955.0,128.2828,128.2926,128.2342,128.2731,8955.0
2024-11-26 12:50:00,131.83,131.89,131.82,131.87,6864.0,128.2828,128.3412,128.2731,128.3218,6864.0
2024-11-26 12:55:00,131.87,131.88,131.76,131.86,13010.0,128.3218,128.3315,128.2147,128.312,13010.0
2024-11-26 13:00:00,131.87,131.87,131.82,131.83,7254.0,128.3218,128.3218,128.2731,128.2828,7254.0
2024-11-26 13:05:00,131.82,132.01,131.81,132.0,16380.0,128.2731,128.458,128.2634,128.4483,16380.0
2024-11-26 13:10:00,131.99,132.0,131.74,131.85,17232.0,128.4385,128.4483,128.1953,128.3023,17232.0
2024-11-26 13:15:00,131.83,131.86,131.76,131.8,10556.0,128.2828,128.312,128.2147,128.2536,10556.0
2024-11-26 13:20:00,131.79,131.92,131.77,131.9,12404.0,128.2439,128.3704,128.2244,128.3509,12404.0
2024-11-26 13:25:00,131.9,131.91,131.81,131.83,11360.0,128.3509,128.3607,128.2634,128.2828,11360.0
2024-11-26 13:30:00,131.83,131.98,131.81,131.95,11381.0,128.2828,128.4288,128.2634,128.3996,11381.0
2024-11-26 13:35:00,131.97,132.01,131.93,131.98,18303.0,128.4191,128.458,128.3801,128.4288,18303.0
2024-11-26 13:40:00,131.98,132.01,131.96,131.97,11343.0,128.4288,128.458,128.4093,128.4191,11343.0
2024-11-26 13:45:00,131.97,131.97,131.89,131.9,8402.0,128.4191,128.4191,128.3412,128.3509,8402.0
2024-11-26 13:50:00,131.91,131.91,131.82,131.86,12503.0,128.3607,128.3607,128.2731,128.312,12503.0
2024-11-26 13:55:00,131.85,132.08,131.85,132.07,19694.0,128.3023,128.5261,128.3023,128.5164,19694.0
2024-11-26 14:00:00,132.06,132.14,132.05,132.13,14308.0,128.5066,128.5845,128.4969,128.5748,14308.0
2024-11-26 14:05:00,132.14,132.28,132.1,132.22,33415.0,128.5845,128.7207,128.5456,128.6623,33415.0
2024-11-26 14:10:00,132.21,132.29,132.16,132.22,16607.0,128.6526,128.7305,128.604,128.6623,16607.0
2024-11-26 14:15:00,132.24,132.26,132.11,132.19,9964.0,128.6818,128.7013,128.5553,128.6331,9964.0
2024-11-26 14:20:00,132.19,132.28,132.18,132.25,12702.0,128.6331,128.7207,128.6234,128.6915,12702.0
2024-11-26 14:25:00,132.26,132.38,132.24,132.38,12339.0,128.7013,128.818,128.6818,128.818,12339.0
2024-11-26 14:30:00,132.39,132.45,132.37,132.4,19616.0,128.8278,128.8861,128.8083,128.8375,19616.0
2024-11-26 14:35:00,132.39,132.51,132.37,132.45,37067.0,128.8278,128.9445,128.8083,128.8861,37067.0
2024-11-26 14:40:00,132.45,132.51,132.36,132.4,22372.0,128.8861,128.9445,128.7986,128.8375,22372.0
2024-11-26 14:45:00,132.41,132.54,132.38,132.53,23119.0,128.8472,128.9737,128.818,128.964,23119.0
2024-11-26 14:50:00,132.51,132.52,132.42,132.45,12529.0,128.9445,128.9543,128.857,128.8861,12529.0
2024-11-26 14:55:00,132.44,132.54,132.37,132.37,19883.0,128.8764,128.9737,128.8083,128.8083,19883.0
2024-11-26 15:00:00,132.37,132.42,132.36,132.4,17213.0,128.8083,128.857,128.7986,128.8375,17213.0
2024-11-26 15:05:00,132.4,132.46,132.38,132.44,19801.0,128.8375,128.8959,128.818,128.8764,19801.0
2024-11-26 15:10:00,132.44,132.55,132.41,132.53,19276.0,128.8764,128.9835,128.8472,128.964,19276.0
2024-11-26 15:15:00,132.53,132.64,132.51,132.63,28619.0,128.964,129.071,128.9445,129.0613,28619.0
2024-11-26 15:20:00,132.62,132.89,132.62,132.86,22149.0,129.0516,129.3143,129.0516,129.2851,22149.0
2024-11-26 15:25:00,132.86,132.89,132.72,132.77,30187.0,129.2851,129.3143,129.1489,129.1975,30187.0
2024-11-26 15:30:00,132.75,132.88,132.75,132.84,16522.0,129.1781,129.3046,129.1781,129.2657,16522.0
2024-11-26 15:35:00,132.83,132.9,132.81,132.87,27459.0,129.2559,129.324,129.2365,129.2948,27459.0
2024-11-26 15:40:00,132.88,132.94,132.7,132.7,35857.0,129.3046,129.363,129.1294,129.1294,35857.0
2024-11-26 15:45:00,132.69,132.74,132.57,132.57,26438.0,129.1197,129.1683,129.0029,129.0029,26438.0
2024-11-26 15:50:00,132.58,132.85,132.57,132.68,64367.0,129.0127,129.2754,129.0029,129.11,64367.0
2024-11-26 15:55:00,132.66,132.77,132.27,132.27,218550.0,129.0905,129.1975,128.711,128.711,218550.0
2024-11-27 09:30:00,132.55,133.25,132.46,133.02,57496.0,128.9835,129.6646,128.8959,129.4408,57496.0
2024-11-27 09:35:00,133.03,133.03,132.46,132.78,22981.0,129.4505,129.4505,128.8959,129.2073,22981.0
2024-11-27 09:40:00,132.69,132.74,132.31,132.41,12405.0,129.1197,129.1683,128.7499,128.8472,12405.0
2024-11-27 09:45:00,132.48,132.49,132.21,132.33,38799.0,128.9153,128.9251,128.6526,128.7694,38799.0
2024-11-27 09:50:00,132.4,132.78,132.24,132.75,20398.0,128.8375,129.2073,128.6818,129.1781,20398.0
2024-11-27 09:55:00,132.76,132.9,132.67,132.86,11212.0,129.1878,129.324,129.1002,129.2851,11212.0
2024-11-27 10:00:00,132.86,132.95,132.79,132.83,11732.0,129.2851,129.3727,129.217,129.2559,11732.0
2024-11-27 10:05:00,132.81,132.91,132.75,132.91,17977.0,129.2365,129.3338,129.1781,129.3338,17977.0
2024-11-27 10:10:00,132.95,133.06,132.93,133.05,27330.0,129.3727,129.4797,129.3532,129.47,27330.0
2024-11-27 10:15:00,133.05,133.16,133.0,133.05,26080.0,129.47,129.577,129.4214,129.47,26080.0
2024-11-27 10:20:00,133.04,133.07,132.96,132.97,22617.0,129.4603,129.4895,129.3824,129.3922,22617.0
2024-11-27 10:25:00,133.0,133.15,132.96,133.06,24427.0,129.4214,129.5673,129.3824,129.4797,24427.0
2024-11-27 10:30:00,133.08,133.24,133.05,133.14,19996.0,129.4992,129.6549,129.47,129.5576,19996.0
2024-11-27 10:35:00,133.14,133.18,133.01,133.06,24243.0,129.5576,129.5965,129.4311,129.4797,24243.0
2024-11-27 10:40:00,133.07,133.42,133.07,133.19,17282.0,129.4895,129.83,129.4895,129.6062,17282.0
2024-11-27 10:45:00,133.23,133.31,133.17,133.28,10980.0,129.6452,129.723,129.5868,129.6938,10980.0
2024-11-27 10:50:00,133.27,133.29,133.23,133.25,6719.0,129.6841,129.7035,129.6452,129.6646,6719.0
2024-11-27 10:55:00,133.27,133.33,133.02,133.02,12713.0,129.6841,129.7425,129.4408,129.4408,12713.0
2024-11-27 11:00:00,133.01,133.06,132.84,132.9,26568.0,129.4311,129.4797,129.2657,129.324,26568.0
2024-11-27 11:05:00,132.94,132.94,132.67,132.67,11137.0,129.363,129.363,129.1002,129.1002,11137.0
2024-11-27 11:10:00,132.67,132.89,132.67,132.87,19626.0,129.1002,129.3143,129.1002,129.2948,19626.0
2024-11-27 11:15:00,132.87,132.87,132.69,132.7,23398.0,129.2948,129.2948,129.1197,129.1294,23398.0
2024-11-27 11:20:00,132.71,132.85,132.7,132.73,14097.0,129.1392,129.2754,129.1294,129.1586,14097.0
2024-11-27 11:25:00,132.74,132.76,132.6,132.66,6949.0,129.1683,129.1878,129.0321,129.0905,6949.0
2024-11-27 11:30:00,132.67,132.69,132.54,132.62,9742.0,129.1002,129.1197,128.9737,129.0516,9742.0
2024-11-27 11:35:00,132.62,132.73,132.62,132.71,6893.0,129.0516,129.1586,129.0516,129.1392,6893.0
2024-11-27 11:40:00,132.71,132.71,132.64,132.64,8230.0,129.1392,129.1392,129.071,129.071,8230.0
2024-11-27 11:45:00,132.63,132.72,132.61,132.68,8839.0,129.0613,129.1489,129.0418,129.11,8839.0
2024-11-27 11:50:00,132.68,132.88,132.67,132.79,13431.0,129.11,129.3046,129.1002,129.217,13431.0
2024-11-27 11:55:00,132.75,132.83,132.68,132.83,4621.0,129.1781,129.2559,129.11,129.2559,4621.0
2024-11-27 12:00:00,132.83,132.85,132.77,132.78,5645.0,129.2559,129.2754,129.1975,129.2073,5645.0
2024-11-27 12:05:00,132.78,132.81,132.71,132.78,8299.0,129.2073,129.2365,129.1392,129.2073,8299.0
2024-11-27 12:10:00,132.83,132.84,132.74,132.83,47841.0,129.2559,129.2657,129.1683,129.2559,47841.0
2024-11-27 12:15:00,132.83,133.02,132.83,132.99,10639.0,129.2559,129.4408,129.2559,129.4116,10639.0
2024-11-27 12:20:00,132.97,133.12,132.96,133.11,12843.0,129.3922,129.5381,129.3824,129.5284,12843.0
2024-11-27 12:25:00,133.09,133.09,132.97,132.97,9910.0,129.5089,129.5089,129.3922,129.3922,9910.0
2024-11-27 12:30:00,132.99,133.09,132.99,133.04,4172.0,129.4116,129.5089,129.4116,129.4603,4172.0
2024-11-27 12:35:00,133.01,133.07,132.98,133.03,5226.0,129.4311,129.4895,129.4019,129.4505,5226.0
2024-11-27 12:40:00,133.03,133.06,132.98,133.06,4722.0,129.4505,129.4797,129.4019,129.4797,4722.0
2024-11-27 12:45:00,133.04,133.05,133.0,133.03,5680.0,129.4603,129.47,129.4214,129.4505,5680.0
2024-11-27 12:50:00,133.02,133.09,133.01,133.06,6506.0,129.4408,129.5089,129.4311,129.4797,6506.0
2024-11-27 12:55:00,133.06,133.07,132.99,133.01,5569.0,129.4797,129.4895,129.4116,129.4311,5569.0
2024-11-27 13:00:00,133.01,133.01,132.88,132.91,19455.0,129.4311,129.4311,129.3046,129.3338,19455.0
2024-11-27 13:05:00,132.86,132.97,132.86,132.91,10102.0,129.2851,129.3922,129.2851,129.3338,10102.0
2024-11-27 13:10:00,132.9,132.93,132.81,132.81,4626.0,129.324,129.3532,129.2365,129.2365,4626.0
2024-11-27 13:15:00,132.8,132.82,132.65,132.7,8183.0,129.2267,129.2462,129.0808,129.1294,8183.0
2024-11-27 13:20:00,132.67,132.72,132.62,132.72,4984.0,129.1002,129.1489,129.0516,129.1489,4984.0
2024-11-27 13:25:00,132.73,132.79,132.67,132.67,6542.0,129.1586,129.217,129.1002,129.1002,6542.0
2024-11-27 13:30:00,132.68,132.7,132.66,132.69,3038.0,129.11,129.1294,129.0905,129.1197,3038.0
2024-11-27 13:35:00,132.71,132.71,132.6,132.61,2409.0,129.1392,129.1392,129.0321,129.0418,2409.0
2024-11-27 13:40:00,132.61,132.68,132.57,132.65,7580.0,129.0418,129.11,129.0029,129.0808,7580.0
2024-11-27 13:45:00,132.66,132.68,132.59,132.62,5080.0,129.0905,129.11,129.0224,129.0516,5080.0
2024-11-27 13:50:00,132.61,132.66,132.58,132.65,7774.0,129.0418,129.0905,129.0127,129.0808,7774.0
2024-11-27 13:55:00,132.65,132.66,132.48,132.49,8349.0,129.0808,129.0905,128.9153,128.9251,8349.0
2024-11-27 14:00:00,132.49,132.57,132.47,132.54,7589.0,128.9251,129.0029,128.9056,128.9737,7589.0
2024-11-27 14:05:00,132.55,132.55,132.37,132.42,10184.0,128.9835,128.9835,128.8083,128.857,10184.0
2024-11-27 14:10:00,132.41,132.42,132.11,132.11,10349.0,128.8472,128.857,128.5553,128.5553,10349.0
2024-11-27 14:15:00,132.11,132.23,132.05,132.13,10961.0,128.5553,128.6721,128.4969,128.5748,10961.0
2024-11-27 14:20:00,132.1,132.13,132.0,132.06,12554.0,128.5456,128.5748,128.4483,128.5066,12554.0
2024-11-27 14:25:00,132.06,132.12,131.99,131.99,8423.0,128.5066,128.565,128.4385,128.4385,8423.0
2024-11-27 14:30:00,131.97,132.1,131.97,132.09,17164.0,128.4191,128.5456,128.4191,128.5358,17164.0
2024-11-27 14:35:00,132.12,132.13,132.04,132.1,11447.0,128.565,128.5748,128.4872,128.5456,11447.0
2024-11-27 14:40:00,132.11,132.23,132.09,132.2,6030.0,128.5553,128.6721,128.5358,128.6429,6030.0
2024-11-27 14:45:00,132.18,132.22,132.17,132.17,5616.0,128.6234,128.6623,128.6137,128.6137,5616.0
2024-11-27 14:50:00,132.16,132.21,132.15,132.17,7281.0,128.604,128.6526,128.5942,128.6137,7281.0
2024-11-27 14:55:00,132.18,132.24,132.16,132.19,10261.0,128.6234,128.6818,128.604,128.6331,10261.0
2024-11-27 15:00:00,132.16,132.18,132.06,132.06,10825.0,128.604,128.6234,128.5066,128.5066,10825.0
2024-11-27 15:05:00,132.07,132.16,132.06,132.1,12285.0,128.5164,128.604,128.5066,128.5456,12285.0
2024-11-27 15:10:00,132.1,132.12,132.06,132.08,8643.0,128.5456,128.565,128.5066,128.5261,8643.0
2024-11-27 15:15:00,132.07,132.1,132.05,132.09,7566.0,128.5164,128.5456,128.4969,128.5358,7566.0
2024-11-27 15:20:00,132.11,132.13,132.01,132.02,9038.0,128.5553,128.5748,128.458,128.4677,9038.0
2024-11-27 15:25:00,132.01,132.01,131.91,132.0,8055.0,128.458,128.458,128.3607,128.4483,8055.0
2024-11-27 15:30:00,132.01,132.03,131.86,131.89,12068.0,128.458,128.4775,128.312,128.3412,12068.0
2024-11-27 15:35:00,131.89,131.89,131.73,131.84,18763.0,128.3412,128.3412,128.1855,128.2926,18763.0
2024-11-27 15:40:00,131.84,131.88,131.79,131.85,20814.0,128.2926,128.3315,128.2439,128.3023,20814.0
2024-11-27 15:45:00,131.86,132.1,131.85,132.06,27093.0,128.312,128.5456,128.3023,128.5066,27093.0
2024-11-27 15:50:00,132.08,132.3,132.06,132.26,62966.0,128.5261,128.7402,128.5066,128.7013,62966.0
2024-11-27 15:55:00,132.26,132.27,131.83,131.83,295725.0,128.7013,128.711,128.2828,128.2828,295725.0
2024-11-29 09:30:00,131.64,131.95,131.43,131.94,70386.0,128.0979,128.3996,127.8936,128.3899,70386.0
2024-11-29 09:35:00,131.93,132.28,131.86,132.22,37373.0,128.3801,128.7207,128.312,128.6623,37373.0
2024-11-29 09:40:00,132.19,132.33,132.08,132.2,47665.0,128.6331,128.7694,128.5261,128.6429,47665.0
2024-11-29 09:45:00,132.17,132.33,132.07,132.27,38689.0,128.6137,128.7694,128.5164,128.711,38689.0
2024-11-29 09:50:00,132.34,132.43,132.24,132.43,11770.0,128.7791,128.8667,128.6818,128.8667,11770.0
2024-11-29 09:55:00,132.43,132.55,132.41,132.53,31295.0,128.8667,128.9835,128.8472,128.964,31295.0
2024-11-29 10:00:00,132.53,132.71,132.53,132.65,19003.0,128.964,129.1392,128.964,129.0808,19003.0
2024-11-29 10:05:00,132.64,132.68,132.55,132.57,27305.0,129.071,129.11,128.9835,129.0029,27305.0
2024-11-29 10:10:00,132.57,132.64,132.45,132.56,26852.0,129.0029,129.071,128.8861,128.9932,26852.0
2024-11-29 10:15:00,132.53,132.59,132.3,132.32,22078.0,128.964,129.0224,128.7402,128.7596,22078.0
2024-11-29 10:20:00,132.32,132.46,132.3,132.46,20745.0,128.7596,128.8959,128.7402,128.8959,20745.0
2024-11-29 10:25:00,132.47,132.57,132.43,132.54,23698.0,128.9056,129.0029,128.8667,128.9737,23698.0
2024-11-29 10:30:00,132.54,132.54,132.37,132.39,8667.0,128.9737,128.9737,128.8083,128.8278,8667.0
2024-11-29 10:35:00,132.39,132.48,132.33,132.46,23289.0,128.8278,128.9153,128.7694,128.8959,23289.0
2024-11-29 10:40:00,132.48,132.5,132.2,132.27,27671.0,128.9153,128.9348,128.6429,128.711,27671.0
2024-11-29 10:45:00,132.27,132.42,132.24,132.39,33973.0,128.711,128.857,128.6818,128.8278,33973.0
2024-11-29 10:50:00,132.42,132.53,132.35,132.52,14013.0,128.857,128.964,128.7888,128.9543,14013.0
2024-11-29 10:55:00,132.52,132.6,132.51,132.57,24282.0,128.9543,129.0321,128.9445,129.0029,24282.0
2024-11-29 11:00:00,132.59,132.61,132.37,132.47,13572.0,129.0224,129.0418,128.8083,128.9056,13572.0
2024-11-29 11:05:00,132.47,132.61,132.46,132.58,17431.0,128.9056,129.0418,128.8959,129.0127,17431.0
2024-11-29 11:10:00,132.6,132.65,132.54,132.58,9764.0,129.0321,129.0808,128.9737,129.0127,9764.0
2024-11-29 11:15:00,132.58,132.74,132.56,132.64,20676.0,129.0127,129.1683,128.9932,129.071,20676.0
2024-11-29 11:20:00,132.65,132.67,132.53,132.57,15319.0,129.0808,129.1002,128.964,129.0029,15319.0
2024-11-29 11:25:00,132.57,132.67,132.56,132.61,11591.0,129.0029,129.1002,128.9932,129.0418,11591.0
2024-11-29 11:30:00,132.6,132.61,132.52,132.53,10173.0,129.0321,129.0418,128.9543,128.964,10173.0
2024-11-29 11:35:00,132.52,132.59,132.46,132.56,15446.0,128.9543,129.0224,128.8959,128.9932,15446.0
2024-11-29 11:40:00,132.57,132.63,132.52,132.63,8749.0,129.0029,129.0613,128.9543,129.0613,8749.0
2024-11-29 11:45:00,132.64,132.65,132.55,132.56,13306.0,129.071,129.0808,128.9835,128.9932,13306.0
2024-11-29 11:50:00,132.55,132.57,132.5,132.56,10892.0,128.9835,129.0029,128.9348,128.9932,10892.0
2024-11-29 11:55:00,132.55,132.62,132.5,132.54,15430.0,128.9835,129.0516,128.9348,128.9737,15430.0
2024-11-29 12:00:00,132.53,132.73,132.53,132.7,13062.0,128.964,129.1586,128.964,129.1294,13062.0
2024-11-29 12:05:00,132.71,132.78,132.69,132.72,15996.0,129.1392,129.2073,129.1197,129.1489,15996.0
2024-11-29 12:10:00,132.74,132.88,132.73,132.88,31119.0,129.1683,129.3046,129.1586,129.3046,31119.0
2024-11-29 12:15:00,132.85,132.88,132.78,132.83,13434.0,129.2754,129.3046,129.2073,129.2559,13434.0
2024-11-29 12:20:00,132.8,132.8,132.6,132.62,17747.0,129.2267,129.2267,129.0321,129.0516,17747.0
2024-11-29 12:25:00,132.64,132.69,132.61,132.65,14811.0,129.071,129.1197,129.0418,129.0808,14811.0
2024-11-29 12:30:00,132.65,132.76,132.64,132.72,18438.0,129.0808,129.1878,129.071,129.1489,18438.0
2024-11-29 12:35:00,132.73,132.87,132.73,132.87,17195.0,129.1586,129.2948,129.1586,129.2948,17195.0
2024-11-29 12:40:00,132.87,132.93,132.82,132.91,23520.0,129.2948,129.3532,129.2462,129.3338,23520.0
2024-11-29 12:45:00,132.88,133.0,132.88,133.0,36004.0,129.3046,129.4214,129.3046,129.4214,36004.0
2024-11-29 12:50:00,132.97,132.99,132.72,132.92,48555.0,129.3922,129.4116,129.1489,129.3435,48555.0
2024-11-29 12:55:00,132.97,133.24,132.74,133.08,217873.0,129.3922,129.6549,129.1683,129.4992,217873.0
2024-12-02 09:30:00,132.49,132.79,131.93,132.0,64728.0,128.9251,129.217,128.3801,128.4483,64728.0
2024-12-02 09:35:00,131.99,131.99,131.12,131.12,28092.0,128.4385,128.4385,127.5919,127.5919,28092.0
2024-12-02 09:40:00,131.12,131.8,131.04,131.78,44475.0,127.5919,128.2536,127.5141,128.2342,44475.0
2024-12-02 09:45:00,131.78,131.88,131.34,131.37,27206.0,128.2342,128.3315,127.806,127.8352,27206.0
2024-12-02 09:50:00,131.35,131.48,131.21,131.25,21633.0,127.8157,127.9422,127.6795,127.7184,21633.0
2024-12-02 09:55:00,131.27,131.36,131.22,131.35,17018.0,127.7379,127.8255,127.6892,127.8157,17018.0
2024-12-02 10:00:00,131.35,131.35,131.08,131.17,30003.0,127.8157,127.8157,127.553,127.6406,30003.0
2024-12-02 10:05:00,131.17,131.2,130.92,131.06,16642.0,127.6406,127.6698,127.3973,127.5335,16642.0
2024-12-02 10:10:00,131.06,131.33,130.95,131.21,36789.0,127.5335,127.7963,127.4265,127.6795,36789.0
2024-12-02 10:15:00,131.17,131.24,130.92,130.94,10360.0,127.6406,127.7087,127.3973,127.4168,10360.0
2024-12-02 10:20:00,130.97,130.98,130.76,130.91,15560.0,127.446,127.4557,127.2416,127.3876,15560.0
2024-12-02 10:25:00,130.95,130.95,130.79,130.9,17325.0,127.4265,127.4265,127.2708,127.3779,17325.0
2024-12-02 10:30:00,130.89,130.9,130.77,130.83,10148.0,127.3681,127.3779,127.2514,127.3097,10148.0
2024-12-02 10:35:00,130.83,131.19,130.83,131.18,21637.0,127.3097,127.6601,127.3097,127.6503,21637.0
2024-12-02 10:40:00,131.18,131.25,131.07,131.18,35293.0,127.6503,127.7184,127.5433,127.6503,35293.0
2024-12-02 10:45:00,131.14,131.31,131.08,131.28,24431.0,127.6114,127.7768,127.553,127.7476,24431.0
2024-12-02 10:50:00,131.26,131.31,131.17,131.2,18098.0,127.7282,127.7768,127.6406,127.6698,18098.0
2024-12-02 10:55:00,131.2,131.36,131.18,131.28,13270.0,127.6698,127.8255,127.6503,127.7476,13270.0
2024-12-02 11:00:00,131.28,131.59,131.22,131.33,28999.0,127.7476,128.0493,127.6892,127.7963,28999.0
2024-12-02 11:05:00,131.33,131.49,131.31,131.33,15122.0,127.7963,127.952,127.7768,127.7963,15122.0
2024-12-02 11:10:00,131.32,131.57,131.31,131.56,11616.0,127.7866,128.0298,127.7768,128.0201,11616.0
2024-12-02 11:15:00,131.57,131.57,131.4,131.44,9762.0,128.0298,128.0298,127.8644,127.9033,9762.0
2024-12-02 11:20:00,131.44,131.52,131.3,131.35,38260.0,127.9033,127.9812,127.7671,127.8157,38260.0
2024-12-02 11:25:00,131.38,131.6,131.35,131.49,16082.0,127.8449,128.059,127.8157,127.952,16082.0
2024-12-02 11:30:00,131.47,131.57,131.44,131.51,9311.0,127.9325,128.0298,127.9033,127.9714,9311.0
2024-12-02 11:35:00,131.53,131.55,131.19,131.21,12899.0,127.9909,128.0104,127.6601,127.6795,12899.0
2024-12-02 11:40:00,131.21,131.24,131.16,131.22,5818.0,127.6795,127.7087,127.6309,127.6892,5818.0
2024-12-02 11:45:00,131.22,131.23,131.0,131.01,8239.0,127.6892,127.699,127.4752,127.4849,8239.0
2024-12-02 11:50:00,131.06,131.06,130.82,130.93,9701.0,127.5335,127.5335,127.3,127.407,9701.0
2024-12-02 11:55:00,130.91,131.07,130.86,131.01,8678.0,127.3876,127.5433,127.3389,127.4849,8678.0
2024-12-02 12:00:00,131.02,131.18,131.02,131.09,12596.0,127.4946,127.6503,127.4946,127.5627,12596.0
2024-12-02 12:05:00,131.12,131.15,130.95,131.06,8284.0,127.5919,127.6211,127.4265,127.5335,8284.0
2024-12-02 12:10:00,131.03,131.03,130.85,130.88,9596.0,127.5044,127.5044,127.3292,127.3584,9596.0
2024-12-02 12:15:00,130.89,131.0,130.77,130.95,16194.0,127.3681,127.4752,127.2514,127.4265,16194.0
2024-12-02 12:20:00,130.95,130.99,130.9,130.96,10183.0,127.4265,127.4654,127.3779,127.4362,10183.0
2024-12-02 12:25:00,130.95,131.1,130.9,131.09,17382.0,127.4265,127.5725,127.3779,127.5627,17382.0
2024-12-02 12:30:00,131.11,131.29,131.11,131.18,12636.0,127.5822,127.7574,127.5822,127.6503,12636.0
2024-12-02 12:35:00,131.19,131.29,131.16,131.21,7395.0,127.6601,127.7574,127.6309,127.6795,7395.0
2024-12-02 12:40:00,131.17,131.17,130.96,131.0,15893.0,127.6406,127.6406,127.4362,127.4752,15893.0
2024-12-02 12:45:00,131.0,131.06,130.85,130.92,18062.0,127.4752,127.5335,127.3292,127.3973,18062.0
2024-12-02 12:50:00,130.91,130.91,130.8,130.88,14011.0,127.3876,127.3876,127.2805,127.3584,14011.0
2024-12-02 12:55:00,130.91,130.94,130.79,130.85,8281.0,127.3876,127.4168,127.2708,127.3292,8281.0
2024-12-02 13:00:00,130.84,130.99,130.78,130.99,10456.0,127.3195,127.4654,127.2611,127.4654,10456.0
2024-12-02 13:05:00,131.0,131.06,130.96,131.01,6169.0,127.4752,127.5335,127.4362,127.4849,6169.0
2024-12-02 13:10:00,131.01,131.13,130.99,131.08,12530.0,127.4849,127.6017,127.4654,127.553,12530.0
2024-12-02 13:15:00,131.11,131.29,131.06,131.24,8618.0,127.5822,127.7574,127.5335,127.7087,8618.0
2024-12-02 13:20:00,131.24,131.35,131.19,131.31,11300.0,127.7087,127.8157,127.6601,127.7768,11300.0
2024-12-02 13:25:00,131.31,131.33,131.25,131.31,4502.0,127.7768,127.7963,127.7184,127.7768,4502.0
2024-12-02 13:30:00,131.31,131.35,131.23,131.28,5838.0,127.7768,127.8157,127.699,127.7476,5838.0
2024-12-02 13:35:00,131.28,131.45,131.28,131.44,6556.0,127.7476,127.9131,127.7476,127.9033,6556.0
2024-12-02 13:40:00,131.42,131.46,131.41,131.46,5165.0,127.8839,127.9228,127.8741,127.9228,5165.0
2024-12-02 13:45:00,131.46,131.52,131.44,131.46,12291.0,127.9228,127.9812,127.9033,127.9228,12291.0
2024-12-02 13:50:00,131.46,131.53,131.46,131.49,7950.0,127.9228,127.9909,127.9228,127.952,7950.0
2024-12-02 13:55:00,131.5,131.56,131.43,131.43,7800.0,127.9617,128.0201,127.8936,127.8936,7800.0
2024-12-02 14:00:00,131.44,131.57,131.43,131.46,8946.0,127.9033,128.0298,127.8936,127.9228,8946.0
2024-12-02 14:05:00,131.48,131.58,131.48,131.58,5205.0,127.9422,128.0396,127.9422,128.0396,5205.0
2024-12-02 14:10:00,131.58,131.59,131.53,131.57,6182.0,128.0396,128.0493,127.9909,128.0298,6182.0
2024-12-02 14:15:00,131.58,131.58,131.42,131.44,8435.0,128.0396,128.0396,127.8839,127.9033,8435.0
2024-12-02 14:20:00,131.44,131.49,131.27,131.33,19858.0,127.9033,127.952,127.7379,127.7963,19858.0
2024-12-02 14:25:00,131.34,131.43,131.33,131.43,9262.0,127.806,127.8936,127.7963,127.8936,9262.0
2024-12-02 14:30:00,131.42,131.42,131.12,131.14,35423.0,127.8839,127.8839,127.5919,127.6114,35423.0
2024-12-02 14:35:00,131.12,131.27,131.08,131.25,12242.0,127.5919,127.7379,127.553,127.7184,12242.0
2024-12-02 14:40:00,131.28,131.28,131.08,131.11,12720.0,127.7476,127.7476,127.553,127.5822,12720.0
2024-12-02 14:45:00,131.11,131.29,131.09,131.19,19629.0,127.5822,127.7574,127.5627,127.6601,19629.0
2024-12-02 14:50:00,131.21,131.21,131.12,131.19,16987.0,127.6795,127.6795,127.5919,127.6601,16987.0
2024-12-02 14:55:00,131.21,131.23,131.13,131.15,11645.0,127.6795,127.699,127.6017,127.6211,11645.0
2024-12-02 15:00:00,131.15,131.15,131.07,131.13,9184.0,127.6211,127.6211,127.5433,127.6017,9184.0
2024-12-02 15:05:00,131.13,131.24,131.11,131.18,14448.0,127.6017,127.7087,127.5822,127.6503,14448.0
2024-12-02 15:10:00,131.18,131.25,131.17,131.25,7124.0,127.6503,127.7184,127.6406,127.7184,7124.0
2024-12-02 15:15:00,131.26,131.27,131.21,131.24,8724.0,127.7282,127.7379,127.6795,127.7087,8724.0
2024-12-02 15:20:00,131.22,131.32,131.22,131.31,10861.0,127.6892,127.7866,127.6892,127.7768,10861.0
2024-12-02 15:25:00,131.3,131.35,131.27,131.35,11687.0,127.7671,127.8157,127.7379,127.8157,11687.0
2024-12-02 15:30:00,131.33,131.37,131.28,131.34,14618.0,127.7963,127.8352,127.7476,127.806,14618.0
2024-12-02 15:35:00,131.34,131.38,131.17,131.18,13673.0,127.806,127.8449,127.6406,127.6503,13673.0
2024-12-02 15:40:00,131.18,131.19,131.07,131.13,19058.0,127.6503,127.6601,127.5433,127.6017,19058.0
2024-12-02 15:45:00,131.14,131.14,130.97,131.03,27750.0,127.6114,127.6114,127.446,127.5044,27750.0
2024-12-02 15:50:00,131.04,131.32,131.04,131.24,55522.0,127.5141,127.7866,127.5141,127.7087,55522.0
2024-12-02 15:55:00,131.23,131.24,130.9,131.01,316897.0,127.699,127.7087,127.3779,127.4849,316897.0
2024-12-03 09:30:00,131.69,131.95,131.1,131.1,49010.0,128.1466,128.3996,127.5725,127.5725,49010.0
2024-12-03 09:35:00,131.05,131.18,130.83,130.84,16095.0,127.5238,127.6503,127.3097,127.3195,16095.0
2024-12-03 09:40:00,130.86,130.9,130.37,130.37,17044.0,127.3389,127.3779,126.8621,126.8621,17044.0
2024-12-03 09:45:00,130.35,130.52,130.1,130.13,21860.0,126.8427,127.0081,126.5994,126.6286,21860.0
2024-12-03 09:50:00,130.16,130.26,130.02,130.18,13349.0,126.6578,126.7551,126.5215,126.6772,13349.0
2024-12-03 09:55:00,130.13,130.25,129.95,130.24,47895.0,126.6286,126.7453,126.4534,126.7356,47895.0
2024-12-03 10:00:00,130.27,130.32,130.05,130.13,39605.0,126.7648,126.8135,126.5507,126.6286,39605.0
2024-12-03 10:05:00,130.11,130.2,129.96,130.2,24677.0,126.6091,126.6967,126.4631,126.6967,24677.0
2024-12-03 10:10:00,130.17,130.18,129.58,129.81,54290.0,126.6675,126.6772,126.0934,126.3172,54290.0
2024-12-03 10:15:00,129.81,129.9,129.75,129.84,28563.0,126.3172,126.4048,126.2588,126.3464,28563.0
2024-12-03 10:20:00,129.84,129.87,129.6,129.74,34509.0,126.3464,126.3756,126.1128,126.2491,34509.0
2024-12-03 10:25:00,129.76,129.88,129.7,129.78,18563.0,126.2685,126.3853,126.2101,126.288,18563.0
2024-12-03 10:30:00,129.76,129.91,129.73,129.87,20536.0,126.2685,126.4145,126.2393,126.3756,20536.0
2024-12-03 10:35:00,129.85,130.35,129.83,130.35,30790.0,126.3561,126.8427,126.3366,126.8427,30790.0
2024-12-03 10:40:00,130.36,130.48,130.2,130.34,33987.0,126.8524,126.9692,126.6967,126.8329,33987.0
2024-12-03 10:45:00,130.33,130.34,130.15,130.15,22257.0,126.8232,126.8329,126.648,126.648,22257.0
2024-12-03 10:50:00,130.18,130.48,130.17,130.43,13459.0,126.6772,126.9692,126.6675,126.9205,13459.0
2024-12-03 10:55:00,130.44,130.44,130.21,130.22,10730.0,126.9302,126.9302,126.7064,126.7162,10730.0
2024-12-03 11:00:00,130.25,130.26,130.07,130.07,13450.0,126.7453,126.7551,126.5702,126.5702,13450.0
2024-12-03 11:05:00,130.13,130.13,129.99,130.1,13103.0,126.6286,126.6286,126.4923,126.5994,13103.0
2024-12-03 11:10:00,130.12,130.12,129.95,129.95,15520.0,126.6188,126.6188,126.4534,126.4534,15520.0
2024-12-03 11:15:00,129.96,130.21,129.86,129.96,39936.0,126.4631,126.7064,126.3658,126.4631,39936.0
2024-12-03 11:20:00,129.96,130.17,129.92,130.14,13474.0,126.4631,126.6675,126.4242,126.6383,13474.0
2024-12-03 11:25:00,130.12,130.16,130.04,130.13,10955.0,126.6188,126.6578,126.541,126.6286,10955.0
2024-12-03 11:30:00,130.17,130.26,130.16,130.26,13977.0,126.6675,126.7551,126.6578,126.7551,13977.0
2024-12-03 11:35:00,130.21,130.26,130.19,130.19,4057.0,126.7064,126.7551,126.687,126.687,4057.0
2024-12-03 11:40:00,130.19,130.23,130.08,130.08,5461.0,126.687,126.7259,126.5799,126.5799,5461.0
2024-12-03 11:45:00,130.09,130.16,130.05,130.16,9745.0,126.5896,126.6578,126.5507,126.6578,9745.0
2024-12-03 11:50:00,130.14,130.21,130.09,130.09,6951.0,126.6383,126.7064,126.5896,126.5896,6951.0
2024-12-03 11:55:00,130.09,130.21,130.09,130.17,14414.0,126.5896,126.7064,126.5896,126.6675,14414.0
2024-12-03 12:00:00,130.2,130.32,130.2,130.31,11109.0,126.6967,126.8135,126.6967,126.8037,11109.0
2024-12-03 12:05:00,130.3,130.39,130.3,130.39,7693.0,126.794,126.8816,126.794,126.8816,7693.0
2024-12-03 12:10:00,130.41,130.41,130.3,130.39,7257.0,126.901,126.901,126.794,126.8816,7257.0
2024-12-03 12:15:00,130.4,130.41,130.35,130.36,6328.0,126.8913,126.901,126.8427,126.8524,6328.0
2024-12-03 12:20:00,130.37,130.39,130.26,130.3,24501.0,126.8621,126.8816,126.7551,126.794,24501.0
2024-12-03 12:25:00,130.31,130.34,130.25,130.32,11835.0,126.8037,126.8329,126.7453,126.8135,11835.0
2024-12-03 12:30:00,130.32,130.56,130.32,130.56,8270.0,126.8135,127.047,126.8135,127.047,8270.0
2024-12-03 12:35:00,130.56,130.56,130.43,130.46,7732.0,127.047,127.047,126.9205,126.9497,7732.0
2024-12-03 12:40:00,130.44,130.44,130.36,130.42,6170.0,126.9302,126.9302,126.8524,126.9108,6170.0
2024-12-03 12:45:00,130.42,130.44,130.35,130.41,8264.0,126.9108,126.9302,126.8427,126.901,8264.0
2024-12-03 12:50:00,130.41,130.48,130.39,130.41,6760.0,126.901,126.9692,126.8816,126.901,6760.0
2024-12-03 12:55:00,130.4,130.4,130.24,130.29,7028.0,126.8913,126.8913,126.7356,126.7843,7028.0
2024-12-03 13:00:00,130.3,130.39,130.27,130.38,5563.0,126.794,126.8816,126.7648,126.8718,5563.0
2024-12-03 13:05:00,130.38,130.38,130.3,130.31,10712.0,126.8718,126.8718,126.794,126.8037,10712.0
2024-12-03 13:10:00,130.33,130.36,130.19,130.27,11321.0,126.8232,126.8524,126.687,126.7648,11321.0
2024-12-03 13:15:00,130.25,130.25,130.14,130.15,10918.0,126.7453,126.7453,126.6383,126.648,10918.0
2024-12-03 13:20:00,130.16,130.23,130.13,130.21,16720.0,126.6578,126.7259,126.6286,126.7064,16720.0
2024-12-03 13:25:00,130.2,130.31,130.18,130.29,8587.0,126.6967,126.8037,126.6772,126.7843,8587.0
2024-12-03 13:30:00,130.29,130.3,130.17,130.21,7805.0,126.7843,126.794,126.6675,126.7064,7805.0
2024-12-03 13:35:00,130.21,130.23,130.12,130.21,10521.0,126.7064,126.7259,126.6188,126.7064,10521.0
2024-12-03 13:40:00,130.21,130.21,130.02,130.02,6209.0,126.7064,126.7064,126.5215,126.5215,6209.0
2024-12-03 13:45:00,130.03,130.17,130.02,130.13,8707.0,126.5313,126.6675,126.5215,126.6286,8707.0
2024-12-03 13:50:00,130.13,130.13,130.03,130.06,8075.0,126.6286,126.6286,126.5313,126.5605,8075.0
2024-12-03 13:55:00,130.06,130.07,129.99,130.03,12697.0,126.5605,126.5702,126.4923,126.5313,12697.0
2024-12-03 14:00:00,130.0,130.02,129.85,129.94,16023.0,126.5021,126.5215,126.3561,126.4437,16023.0
2024-12-03 14:05:00,129.94,129.98,129.89,129.91,8645.0,126.4437,126.4826,126.395,126.4145,8645.0
2024-12-03 14:10:00,129.89,129.92,129.86,129.91,7155.0,126.395,126.4242,126.3658,126.4145,7155.0
2024-12-03 14:15:00,129.9,130.04,129.9,130.02,12944.0,126.4048,126.541,126.4048,126.5215,12944.0
2024-12-03 14:20:00,130.01,130.15,130.0,130.11,10261.0,126.5118,126.648,126.5021,126.6091,10261.0
2024-12-03 14:25:00,130.1,130.1,130.02,130.1,6383.0,126.5994,126.5994,126.5215,126.5994,6383.0
2024-12-03 14:30:00,130.11,130.19,130.11,130.18,7267.0,126.6091,126.687,126.6091,126.6772,7267.0
2024-12-03 14:35:00,130.18,130.21,130.15,130.18,17220.0,126.6772,126.7064,126.648,126.6772,17220.0
2024-12-03 14:40:00,130.19,130.26,130.15,130.16,10978.0,126.687,126.7551,126.648,126.6578,10978.0
2024-12-03 14:45:00,130.17,130.25,130.15,130.16,21484.0,126.6675,126.7453,126.648,126.6578,21484.0
2024-12-03 14:50:00,130.16,130.2,130.1,130.19,13168.0,126.6578,126.6967,126.5994,126.687,13168.0
2024-12-03 14:55:00,130.2,130.24,130.2,130.22,10817.0,126.6967,126.7356,126.6967,126.7162,10817.0
2024-12-03 15:00:00,130.21,130.22,130.03,130.08,58876.0,126.7064,126.7162,126.5313,126.5799,58876.0
2024-12-03 15:05:00,130.09,130.15,130.06,130.11,9305.0,126.5896,126.648,126.5605,126.6091,9305.0
2024-12-03 15:10:00,130.11,130.15,130.05,130.09,15861.0,126.6091,126.648,126.5507,126.5896,15861.0
2024-12-03 15:15:00,130.09,130.12,130.06,130.09,12839.0,126.5896,126.6188,126.5605,126.5896,12839.0
2024-12-03 15:20:00,130.09,130.11,129.99,130.01,16082.0,126.5896,126.6091,126.4923,126.5118,16082.0
2024-12-03 15:25:00,130.0,130.02,129.98,130.0,12887.0,126.5021,126.5215,126.4826,126.5021,12887.0
2024-12-03 15:30:00,130.01,130.04,129.9,129.99,17637.0,126.5118,126.541,126.4048,126.4923,17637.0
2024-12-03 15:35:00,129.98,130.03,129.96,130.01,27858.0,126.4826,126.5313,126.4631,126.5118,27858.0
2024-12-03 15:40:00,130.0,130.05,129.89,129.91,23362.0,126.5021,126.5507,126.395,126.4145,23362.0
2024-12-03 15:45:00,129.91,129.92,129.43,129.59,87083.0,126.4145,126.4242,125.9474,126.1031,87083.0
2024-12-03 15:50:00,129.6,129.67,129.41,129.49,58998.0,126.1128,126.181,125.9279,126.0058,58998.0
2024-12-03 15:55:00,129.49,129.72,129.29,129.66,313464.0,126.0058,126.2296,125.8112,126.1712,313464.0
2024-12-04 09:30:00,130.36,130.85,129.45,129.78,120390.0,126.8524,127.3292,125.9669,126.288,120390.0
2024-12-04 09:35:00,129.73,130.0,129.52,129.86,7581.0,126.2393,126.5021,126.035,126.3658,7581.0
2024-12-04 09:40:00,129.86,130.15,129.6,129.63,30371.0,126.3658,126.648,126.1128,126.142,30371.0
2024-12-04 09:45:00,129.61,130.0,129.55,129.74,17949.0,126.1226,126.5021,126.0642,126.2491,17949.0
2024-12-04 09:50:00,129.75,129.86,129.58,129.62,22767.0,126.2588,126.3658,126.0934,126.1323,22767.0
2024-12-04 09:55:00,129.62,129.72,129.49,129.53,17588.0,126.1323,126.2296,126.0058,126.0447,17588.0
2024-12-04 10:00:00,129.49,129.51,129.16,129.2,14912.0,126.0058,126.0253,125.6847,125.7236,14912.0
2024-12-04 10:05:00,129.19,129.44,129.06,129.39,26285.0,125.7139,125.9571,125.5874,125.9085,26285.0
2024-12-04 10:10:00,129.37,129.48,129.09,129.15,55841.0,125.889,125.9961,125.6166,125.6749,55841.0
2024-12-04 10:15:00,129.19,129.5,129.16,129.2,13011.0,125.7139,126.0155,125.6847,125.7236,13011.0
2024-12-04 10:20:00,129.28,129.54,129.28,129.53,7015.0,125.8014,126.0544,125.8014,126.0447,7015.0
2024-12-04 10:25:00,129.55,129.55,129.29,129.31,14217.0,126.0642,126.0642,125.8112,125.8306,14217.0
2024-12-04 10:30:00,129.28,129.32,129.19,129.27,6501.0,125.8014,125.8404,125.7139,125.7917,6501.0
2024-12-04 10:35:00,129.27,129.34,129.07,129.09,53428.0,125.7917,125.8598,125.5971,125.6166,53428.0
2024-12-04 10:40:00,129.12,129.16,128.92,129.12,21389.0,125.6457,125.6847,125.4511,125.6457,21389.0
2024-12-04 10:45:00,129.13,129.25,129.07,129.17,7234.0,125.6555,125.7723,125.5971,125.6944,7234.0
2024-12-04 10:50:00,129.16,129.36,129.15,129.33,10223.0,125.6847,125.8793,125.6749,125.8501,10223.0
2024-12-04 10:55:00,129.33,129.54,129.33,129.49,10938.0,125.8501,126.0544,125.8501,126.0058,10938.0
2024-12-04 11:00:00,129.47,129.52,129.42,129.51,10408.0,125.9863,126.035,125.9377,126.0253,10408.0
2024-12-04 11:05:00,129.49,129.52,129.37,129.52,7549.0,126.0058,126.035,125.889,126.035,7549.0
2024-12-04 11:10:00,129.56,129.72,129.55,129.68,11296.0,126.0739,126.2296,126.0642,126.1907,11296.0
2024-12-04 11:15:00,129.66,129.79,129.65,129.73,4908.0,126.1712,126.2977,126.1615,126.2393,4908.0
2024-12-04 11:20:00,129.69,129.84,129.68,129.81,5897.0,126.2004,126.3464,126.1907,126.3172,5897.0
2024-12-04 11:25:00,129.83,129.86,129.66,129.66,5035.0,126.3366,126.3658,126.1712,126.1712,5035.0
2024-12-04 11:30:00,129.69,129.81,129.62,129.74,9163.0,126.2004,126.3172,126.1323,126.2491,9163.0
2024-12-04 11:35:00,129.7,129.75,129.61,129.74,4268.0,126.2101,126.2588,126.1226,126.2491,4268.0
2024-12-04 11:40:00,129.75,129.76,129.69,129.74,3794.0,126.2588,126.2685,126.2004,126.2491,3794.0
2024-12-04 11:45:00,129.72,129.77,129.69,129.72,9324.0,126.2296,126.2783,126.2004,126.2296,9324.0
2024-12-04 11:50:00,129.72,129.83,129.64,129.78,14537.0,126.2296,126.3366,126.1518,126.288,14537.0
2024-12-04 11:55:00,129.78,129.87,129.77,129.84,12097.0,126.288,126.3756,126.2783,126.3464,12097.0
2024-12-04 12:00:00,129.84,129.87,129.73,129.78,9603.0,126.3464,126.3756,126.2393,126.288,9603.0
2024-12-04 12:05:00,129.79,130.01,129.76,129.92,18331.0,126.2977,126.5118,126.2685,126.4242,18331.0
2024-12-04 12:10:00,129.9,129.91,129.82,129.83,8475.0,126.4048,126.4145,126.3269,126.3366,8475.0
2024-12-04 12:15:00,129.86,129.88,129.75,129.75,18132.0,126.3658,126.3853,126.2588,126.2588,18132.0
2024-12-04 12:20:00,129.78,129.84,129.57,129.75,31468.0,126.288,126.3464,126.0836,126.2588,31468.0
2024-12-04 12:25:00,129.75,129.92,129.7,129.75,34922.0,126.2588,126.4242,126.2101,126.2588,34922.0
2024-12-04 12:30:00,129.78,129.96,129.7,129.96,14811.0,126.288,126.4631,126.2101,126.4631,14811.0
2024-12-04 12:35:00,129.96,130.16,129.93,130.16,13138.0,126.4631,126.6578,126.434,126.6578,13138.0
2024-12-04 12:40:00,130.16,130.17,130.01,130.14,5757.0,126.6578,126.6675,126.5118,126.6383,5757.0
2024-12-04 12:45:00,130.17,130.19,130.1,130.16,5836.0,126.6675,126.687,126.5994,126.6578,5836.0
2024-12-04 12:50:00,130.14,130.15,130.07,130.14,9225.0,126.6383,126.648,126.5702,126.6383,9225.0
2024-12-04 12:55:00,130.12,130.14,130.05,130.09,7493.0,126.6188,126.6383,126.5507,126.5896,7493.0
2024-12-04 13:00:00,130.09,130.11,129.91,129.94,26811.0,126.5896,126.6091,126.4145,126.4437,26811.0
2024-12-04 13:05:00,129.95,130.04,129.93,130.01,9975.0,126.4534,126.541,126.434,126.5118,9975.0
2024-12-04 13:10:00,130.02,130.08,130.0,130.08,8417.0,126.5215,126.5799,126.5021,126.5799,8417.0
2024-12-04 13:15:00,130.1,130.1,130.01,130.06,12032.0,126.5994,126.5994,126.5118,126.5605,12032.0
2024-12-04 13:20:00,130.04,130.07,129.97,130.0,13516.0,126.541,126.5702,126.4729,126.5021,13516.0
2024-12-04 13:25:00,130.0,130.05,129.97,130.02,13729.0,126.5021,126.5507,126.4729,126.5215,13729.0
2024-12-04 13:30:00,130.04,130.04,129.93,129.97,13979.0,126.541,126.541,126.434,126.4729,13979.0
2024-12-04 13:35:00,129.97,130.11,129.94,130.11,14881.0,126.4729,126.6091,126.4437,126.6091,14881.0
2024-12-04 13:40:00,130.11,130.19,130.06,130.18,9190.0,126.6091,126.687,126.5605,126.6772,9190.0
2024-12-04 13:45:00,130.2,130.36,130.19,130.35,19734.0,126.6967,126.8524,126.687,126.8427,19734.0
2024-12-04 13:50:00,130.35,130.4,130.23,130.23,14522.0,126.8427,126.8913,126.7259,126.7259,14522.0
2024-12-04 13:55:00,130.24,130.33,130.21,130.23,16292.0,126.7356,126.8232,126.7064,126.7259,16292.0
2024-12-04 14:00:00,130.23,130.26,130.17,130.25,22121.0,126.7259,126.7551,126.6675,126.7453,22121.0
2024-12-04 14:05:00,130.26,130.48,130.25,130.41,20880.0,126.7551,126.9692,126.7453,126.901,20880.0
2024-12-04 14:10:00,130.41,130.51,130.39,130.51,18004.0,126.901,126.9983,126.8816,126.9983,18004.0
2024-12-04 14:15:00,130.49,130.54,130.39,130.42,14699.0,126.9789,127.0275,126.8816,126.9108,14699.0
2024-12-04 14:20:00,130.39,130.48,130.38,130.41,20441.0,126.8816,126.9692,126.8718,126.901,20441.0
2024-12-04 14:25:00,130.43,130.45,130.32,130.34,20057.0,126.9205,126.94,126.8135,126.8329,20057.0
2024-12-04 14:30:00,130.32,130.41,130.28,130.29,13968.0,126.8135,126.901,126.7745,126.7843,13968.0
2024-12-04 14:35:00,130.27,130.36,130.27,130.31,13060.0,126.7648,126.8524,126.7648,126.8037,13060.0
2024-12-04 14:40:00,130.33,130.33,130.15,130.18,13758.0,126.8232,126.8232,126.648,126.6772,13758.0
2024-12-04 14:45:00,130.19,130.2,130.07,130.09,13960.0,126.687,126.6967,126.5702,126.5896,13960.0
2024-12-04 14:50:00,130.07,130.08,129.97,130.06,14913.0,126.5702,126.5799,126.4729,126.5605,14913.0
2024-12-04 14:55:00,130.07,130.12,130.04,130.05,14332.0,126.5702,126.6188,126.541,126.5507,14332.0
2024-12-04 15:00:00,130.05,130.12,130.01,130.12,12137.0,126.5507,126.6188,126.5118,126.6188,12137.0
2024-12-04 15:05:00,130.1,130.17,130.05,130.14,151835.0,126.5994,126.6675,126.5507,126.6383,151835.0
2024-12-04 15:10:00,130.17,130.28,130.1,130.13,10931.0,126.6675,126.7745,126.5994,126.6286,10931.0
2024-12-04 15:15:00,130.15,130.21,130.12,130.21,21065.0,126.648,126.7064,126.6188,126.7064,21065.0
2024-12-04 15:20:00,130.19,130.35,130.19,130.31,18431.0,126.687,126.8427,126.687,126.8037,18431.0
2024-12-04 15:25:00,130.3,130.4,130.28,130.33,17079.0,126.794,126.8913,126.7745,126.8232,17079.0
2024-12-04 15:30:00,130.33,130.47,130.3,130.43,24313.0,126.8232,126.9594,126.794,126.9205,24313.0
2024-12-04 15:35:00,130.44,130.61,130.4,130.55,27241.0,126.9302,127.0957,126.8913,127.0373,27241.0
2024-12-04 15:40:00,130.56,130.62,130.4,130.42,28537.0,127.047,127.1054,126.8913,126.9108,28537.0
2024-12-04 15:45:00,130.43,130.48,130.34,130.41,29719.0,126.9205,126.9692,126.8329,126.901,29719.0
2024-12-04 15:50:00,130.42,130.66,130.42,130.65,68905.0,126.9108,127.1443,126.9108,127.1346,68905.0
2024-12-04 15:55:00,130.65,130.65,130.36,130.47,174286.0,127.1346,127.1346,126.8524,126.9594,174286.0
2024-12-05 09:30:00,131.29,131.93,131.14,131.59,79919.0,127.7574,128.3801,127.6114,128.0493,79919.0
2024-12-05 09:35:00,131.47,131.6,131.31,131.55,30437.0,127.9325,128.059,127.7768,128.0104,30437.0
2024-12-05 09:40:00,131.56,131.56,131.15,131.34,32996.0,128.0201,128.0201,127.6211,127.806,32996.0
2024-12-05 09:45:00,131.31,131.34,131.08,131.12,18443.0,127.7768,127.806,127.553,127.5919,18443.0
2024-12-05 09:50:00,131.14,131.24,130.96,131.14,35902.0,127.6114,127.7087,127.4362,127.6114,35902.0
2024-12-05 09:55:00,131.11,131.3,131.03,131.29,20007.0,127.5822,127.7671,127.5044,127.7574,20007.0
2024-12-05 10:00:00,131.26,131.35,131.15,131.35,29385.0,127.7282,127.8157,127.6211,127.8157,29385.0
2024-12-05 10:05:00,131.4,131.87,131.36,131.87,10655.0,127.8644,128.3218,127.8255,128.3218,10655.0
2024-12-05 10:10:00,131.83,132.03,131.8,132.03,19037.0,128.2828,128.4775,128.2536,128.4775,19037.0
2024-12-05 10:15:00,132.05,132.09,131.93,132.03,18176.0,128.4969,128.5358,128.3801,128.4775,18176.0
2024-12-05 10:20:00,132.01,132.34,131.99,132.27,34774.0,128.458,128.7791,128.4385,128.711,34774.0
2024-12-05 10:25:00,132.25,132.39,132.21,132.35,16496.0,128.6915,128.8278,128.6526,128.7888,16496.0
2024-12-05 10:30:00,132.3,132.34,132.15,132.33,20380.0,128.7402,128.7791,128.5942,128.7694,20380.0
2024-12-05 10:35:00,132.32,132.43,132.27,132.3,11088.0,128.7596,128.8667,128.711,128.7402,11088.0
2024-12-05 10:40:00,132.31,132.45,132.2,132.38,23725.0,128.7499,128.8861,128.6429,128.818,23725.0
2024-12-05 10:45:00,132.38,132.47,132.34,132.44,23323.0,128.818,128.9056,128.7791,128.8764,23323.0
2024-12-05 10:50:00,132.46,132.46,131.96,131.96,10743.0,128.8959,128.8959,128.4093,128.4093,10743.0
2024-12-05 10:55:00,132.01,132.18,131.97,132.13,17934.0,128.458,128.6234,128.4191,128.5748,17934.0
2024-12-05 11:00:00,132.14,132.22,131.99,132.06,19229.0,128.5845,128.6623,128.4385,128.5066,19229.0
2024-12-05 11:05:00,132.08,132.08,131.98,132.05,9045.0,128.5261,128.5261,128.4288,128.4969,9045.0
2024-12-05 11:10:00,131.94,132.04,131.9,132.03,13003.0,128.3899,128.4872,128.3509,128.4775,13003.0
2024-12-05 11:15:00,132.03,132.06,131.97,132.0,7618.0,128.4775,128.5066,128.4191,128.4483,7618.0
2024-12-05 11:20:00,131.99,132.18,131.94,132.18,198776.0,128.4385,128.6234,128.3899,128.6234,198776.0
2024-12-05 11:25:00,132.19,132.22,132.14,132.14,8719.0,128.6331,128.6623,128.5845,128.5845,8719.0
2024-12-05 11:30:00,132.14,132.18,132.0,132.04,17177.0,128.5845,128.6234,128.4483,128.4872,17177.0
2024-12-05 11:35:00,132.04,132.23,131.98,132.22,12778.0,128.4872,128.6721,128.4288,128.6623,12778.0
2024-12-05 11:40:00,132.18,132.18,132.04,132.06,7815.0,128.6234,128.6234,128.4872,128.5066,7815.0
2024-12-05 11:45:00,132.07,132.11,131.97,132.09,9779.0,128.5164,128.5553,128.4191,128.5358,9779.0
2024-12-05 11:50:00,132.08,132.1,132.02,132.1,4851.0,128.5261,128.5456,128.4677,128.5456,4851.0
2024-12-05 11:55:00,132.07,132.08,131.97,132.03,13994.0,128.5164,128.5261,128.4191,128.4775,13994.0
2024-12-05 12:00:00,132.03,132.09,131.98,132.02,14239.0,128.4775,128.5358,128.4288,128.4677,14239.0
2024-12-05 12:05:00,132.0,132.04,131.99,132.02,7038.0,128.4483,128.4872,128.4385,128.4677,7038.0
2024-12-05 12:10:00,132.03,132.08,131.99,132.07,21820.0,128.4775,128.5261,128.4385,128.5164,21820.0
2024-12-05 12:15:00,132.05,132.14,132.03,132.03,6239.0,128.4969,128.5845,128.4775,128.4775,6239.0
2024-12-05 12:20:00,132.05,132.06,131.99,132.01,6748.0,128.4969,128.5066,128.4385,128.458,6748.0
2024-12-05 12:25:00,132.0,132.34,132.0,132.33,22124.0,128.4483,128.7791,128.4483,128.7694,22124.0
2024-12-05 12:30:00,132.35,132.51,132.27,132.48,12858.0,128.7888,128.9445,128.711,128.9153,12858.0
2024-12-05 12:35:00,132.49,132.53,132.38,132.42,27184.0,128.9251,128.964,128.818,128.857,27184.0
2024-12-05 12:40:00,132.47,132.69,132.47,132.64,10091.0,128.9056,129.1197,128.9056,129.071,10091.0
2024-12-05 12:45:00,132.62,132.62,132.4,132.4,15992.0,129.0516,129.0516,128.8375,128.8375,15992.0
2024-12-05 12:50:00,132.41,132.52,132.4,132.49,8113.0,128.8472,128.9543,128.8375,128.9251,8113.0
2024-12-05 12:55:00,132.48,132.48,132.36,132.43,6604.0,128.9153,128.9153,128.7986,128.8667,6604.0
2024-12-05 13:00:00,132.43,132.65,132.4,132.63,13347.0,128.8667,129.0808,128.8375,129.0613,13347.0
2024-12-05 13:05:00,132.62,132.64,132.59,132.61,5983.0,129.0516,129.071,129.0224,129.0418,5983.0
2024-12-05 13:10:00,132.61,132.68,132.6,132.67,8079.0,129.0418,129.11,129.0321,129.1002,8079.0
2024-12-05 13:15:00,132.68,132.81,132.66,132.81,10376.0,129.11,129.2365,129.0905,129.2365,10376.0
2024-12-05 13:20:00,132.81,132.83,132.68,132.69,23017.0,129.2365,129.2559,129.11,129.1197,23017.0
2024-12-05 13:25:00,132.69,132.92,132.69,132.92,14676.0,129.1197,129.3435,129.1197,129.3435,14676.0
2024-12-05 13:30:00,132.9,132.9,132.8,132.89,17041.0,129.324,129.324,129.2267,129.3143,17041.0
2024-12-05 13:35:00,132.86,132.97,132.84,132.97,10563.0,129.2851,129.3922,129.2657,129.3922,10563.0
2024-12-05 13:40:00,132.94,132.96,132.88,132.96,10878.0,129.363,129.3824,129.3046,129.3824,10878.0
2024-12-05 13:45:00,132.93,133.18,132.91,133.18,17199.0,129.3532,129.5965,129.3338,129.5965,17199.0
2024-12-05 13:50:00,133.18,133.2,133.1,133.16,12616.0,129.5965,129.616,129.5187,129.577,12616.0
2024-12-05 13:55:00,133.13,133.19,133.09,133.09,16376.0,129.5479,129.6062,129.5089,129.5089,16376.0
2024-12-05 14:00:00,133.1,133.12,133.01,133.02,10938.0,129.5187,129.5381,129.4311,129.4408,10938.0
2024-12-05 14:05:00,133.04,133.14,133.03,133.08,11995.0,129.4603,129.5576,129.4505,129.4992,11995.0
2024-12-05 14:10:00,133.1,133.15,133.04,133.04,9251.0,129.5187,129.5673,129.4603,129.4603,9251.0
2024-12-05 14:15:00,133.04,133.09,132.88,132.93,13402.0,129.4603,129.5089,129.3046,129.3532,13402.0
2024-12-05 14:20:00,132.92,132.95,132.89,132.91,13134.0,129.3435,129.3727,129.3143,129.3338,13134.0
2024-12-05 14:25:00,132.91,132.92,132.73,132.73,8848.0,129.3338,129.3435,129.1586,129.1586,8848.0
2024-12-05 14:30:00,132.74,132.82,132.7,132.7,23682.0,129.1683,129.2462,129.1294,129.1294,23682.0
2024-12-05 14:35:00,132.69,132.76,132.68,132.69,14964.0,129.1197,129.1878,129.11,129.1197,14964.0
2024-12-05 14:40:00,132.68,132.92,132.65,132.8,24754.0,129.11,129.3435,129.0808,129.2267,24754.0
2024-12-05 14:45:00,132.79,132.82,132.73,132.76,13307.0,129.217,129.2462,129.1586,129.1878,13307.0
2024-12-05 14:50:00,132.76,132.85,132.75,132.84,15118.0,129.1878,129.2754,129.1781,129.2657,15118.0
2024-12-05 14:55:00,132.81,132.84,132.79,132.8,12993.0,129.2365,129.2657,129.217,129.2267,12993.0
2024-12-05 15:00:00,132.8,132.84,132.73,132.75,11183.0,129.2267,129.2657,129.1586,129.1781,11183.0
2024-12-05 15:05:00,132.75,132.76,132.67,132.7,12205.0,129.1781,129.1878,129.1002,129.1294,12205.0
2024-12-05 15:10:00,132.7,132.71,132.63,132.69,17703.0,129.1294,129.1392,129.0613,129.1197,17703.0
2024-12-05 15:15:00,132.68,132.72,132.58,132.72,18202.0,129.11,129.1489,129.0127,129.1489,18202.0
2024-12-05 15:20:00,132.7,132.7,132.59,132.63,12329.0,129.1294,129.1294,129.0224,129.0613,12329.0
2024-12-05 15:25:00,132.63,132.75,132.63,132.75,21182.0,129.0613,129.1781,129.0613,129.1781,21182.0
2024-12-05 15:30:00,132.76,132.84,132.74,132.81,25171.0,129.1878,129.2657,129.1683,129.2365,25171.0
2024-12-05 15:35:00,132.81,132.82,132.67,132.79,43328.0,129.2365,129.2462,129.1002,129.217,43328.0
2024-12-05 15:40:00,132.78,132.81,132.68,132.72,32824.0,129.2073,129.2365,129.11,129.1489,32824.0
2024-12-05 15:45:00,132.72,132.83,132.72,132.78,35289.0,129.1489,129.2559,129.1489,129.2073,35289.0
2024-12-05 15:50:00,132.79,132.85,132.51,132.66,88193.0,129.217,129.2754,128.9445,129.0905,88193.0
2024-12-05 15:55:00,132.66,132.78,132.49,132.53,308739.0,129.0905,129.2073,128.9251,128.964,308739.0
2024-12-06 09:30:00,132.19,132.2,131.37,131.47,81609.0,128.6331,128.6429,127.8352,127.9325,81609.0
2024-12-06 09:35:00,131.55,131.86,131.43,131.76,28449.0,128.0104,128.312,127.8936,128.2147,28449.0
2024-12-06 09:40:00,131.87,131.9,131.39,131.59,16744.0,128.3218,128.3509,127.8547,128.0493,16744.0
2024-12-06 09:45:00,131.51,131.84,131.4,131.45,54293.0,127.9714,128.2926,127.8644,127.9131,54293.0
2024-12-06 09:50:00,131.48,131.54,131.2,131.2,28331.0,127.9422,128.0006,127.6698,127.6698,28331.0
2024-12-06 09:55:00,131.15,131.19,130.79,131.03,39771.0,127.6211,127.6601,127.2708,127.5044,39771.0
2024-12-06 10:00:00,131.03,131.03,130.65,130.74,15378.0,127.5044,127.5044,127.1346,127.2222,15378.0
2024-12-06 10:05:00,130.7,130.86,130.66,130.79,24342.0,127.1832,127.3389,127.1443,127.2708,24342.0
2024-12-06 10:10:00,130.82,130.9,130.54,130.54,21545.0,127.3,127.3779,127.0275,127.0275,21545.0
2024-12-06 10:15:00,130.56,130.72,130.43,130.52,24420.0,127.047,127.2027,126.9205,127.0081,24420.0
2024-12-06 10:20:00,130.57,130.68,130.48,130.64,19248.0,127.0567,127.1638,126.9692,127.1249,19248.0
2024-12-06 10:25:00,130.68,130.79,130.63,130.7,19826.0,127.1638,127.2708,127.1151,127.1832,19826.0
2024-12-06 10:30:00,130.73,130.78,130.69,130.78,17515.0,127.2124,127.2611,127.1735,127.2611,17515.0
2024-12-06 10:35:00,130.79,130.85,130.67,130.73,26176.0,127.2708,127.3292,127.154,127.2124,26176.0
2024-12-06 10:40:00,130.73,131.13,130.58,131.09,29058.0,127.2124,127.6017,127.0665,127.5627,29058.0
2024-12-06 10:45:00,131.1,131.44,131.1,131.38,17894.0,127.5725,127.9033,127.5725,127.8449,17894.0
2024-12-06 10:50:00,131.4,131.65,131.39,131.65,16251.0,127.8644,128.1077,127.8547,128.1077,16251.0
2024-12-06 10:55:00,131.62,131.9,131.59,131.79,25712.0,128.0785,128.3509,128.0493,128.2439,25712.0
2024-12-06 11:00:00,131.78,131.84,131.64,131.8,24095.0,128.2342,128.2926,128.0979,128.2536,24095.0
2024-12-06 11:05:00,131.84,131.91,131.61,131.67,19829.0,128.2926,128.3607,128.0688,128.1271,19829.0
2024-12-06 11:10:00,131.67,131.77,131.55,131.73,23934.0,128.1271,128.2244,128.0104,128.1855,23934.0
2024-12-06 11:15:00,131.67,131.9,131.58,131.61,33724.0,128.1271,128.3509,128.0396,128.0688,33724.0
2024-12-06 11:20:00,131.6,131.67,131.43,131.43,11453.0,128.059,128.1271,127.8936,127.8936,11453.0
2024-12-06 11:25:00,131.43,131.58,131.4,131.55,16827.0,127.8936,128.0396,127.8644,128.0104,16827.0
2024-12-06 11:30:00,131.61,131.79,131.58,131.73,9439.0,128.0688,128.2439,128.0396,128.1855,9439.0
2024-12-06 11:35:00,131.78,131.84,131.72,131.76,13611.0,128.2342,128.2926,128.1758,128.2147,13611.0
2024-12-06 11:40:00,131.76,131.85,131.73,131.83,8966.0,128.2147,128.3023,128.1855,128.2828,8966.0
2024-12-06 11:45:00,131.84,131.91,131.83,131.91,7989.0,128.2926,128.3607,128.2828,128.3607,7989.0
2024-12-06 11:50:00,131.93,132.0,131.82,131.93,8502.0,128.3801,128.4483,128.2731,128.3801,8502.0
2024-12-06 11:55:00,131.93,131.96,131.76,131.79,12212.0,128.3801,128.4093,128.2147,128.2439,12212.0
2024-12-06 12:00:00,131.78,131.79,131.61,131.63,5489.0,128.2342,128.2439,128.0688,128.0882,5489.0
2024-12-06 12:05:00,131.63,131.66,131.36,131.36,39184.0,128.0882,128.1174,127.8255,127.8255,39184.0
2024-12-06 12:10:00,131.45,131.46,131.35,131.4,4844.0,127.9131,127.9228,127.8157,127.8644,4844.0
2024-12-06 12:15:00,131.42,131.44,131.33,131.36,10412.0,127.8839,127.9033,127.7963,127.8255,10412.0
2024-12-06 12:20:00,131.34,131.44,131.32,131.34,8093.0,127.806,127.9033,127.7866,127.806,8093.0
2024-12-06 12:25:00,131.35,131.37,131.29,131.35,9453.0,127.8157,127.8352,127.7574,127.8157,9453.0
2024-12-06 12:30:00,131.37,131.37,131.27,131.28,7632.0,127.8352,127.8352,127.7379,127.7476,7632.0
2024-12-06 12:35:00,131.28,131.34,131.23,131.25,6249.0,127.7476,127.806,127.699,127.7184,6249.0
2024-12-06 12:40:00,131.25,131.25,131.11,131.15,10058.0,127.7184,127.7184,127.5822,127.6211,10058.0
2024-12-06 12:45:00,131.16,131.19,131.05,131.09,18788.0,127.6309,127.6601,127.5238,127.5627,18788.0
2024-12-06 12:50:00,131.1,131.33,131.08,131.3,14014.0,127.5725,127.7963,127.553,127.7671,14014.0
2024-12-06 12:55:00,131.32,131.34,131.24,131.25,6028.0,127.7866,127.806,127.7087,127.7184,6028.0
2024-12-06 13:00:00,131.26,131.34,131.19,131.31,8342.0,127.7282,127.806,127.6601,127.7768,8342.0
2024-12-06 13:05:00,131.3,131.43,131.3,131.43,8551.0,127.7671,127.8936,127.7671,127.8936,8551.0
2024-12-06 13:10:00,131.43,131.48,131.34,131.34,14643.0,127.8936,127.9422,127.806,127.806,14643.0
2024-12-06 13:15:00,131.35,131.41,131.21,131.41,19092.0,127.8157,127.8741,127.6795,127.8741,19092.0
2024-12-06 13:20:00,131.43,131.44,131.27,131.31,11398.0,127.8936,127.9033,127.7379,127.7768,11398.0
2024-12-06 13:25:00,131.31,131.38,131.3,131.35,5769.0,127.7768,127.8449,127.7671,127.8157,5769.0
2024-12-06 13:30:00,131.34,131.39,131.31,131.34,11176.0,127.806,127.8547,127.7768,127.806,11176.0
2024-12-06 13:35:00,131.33,131.36,131.24,131.32,11778.0,127.7963,127.8255,127.7087,127.7866,11778.0
2024-12-06 13:40:00,131.32,131.33,131.24,131.27,7795.0,127.7866,127.7963,127.7087,127.7379,7795.0
2024-12-06 13:45:00,131.27,131.28,131.21,131.21,6781.0,127.7379,127.7476,127.6795,127.6795,6781.0
2024-12-06 13:50:00,131.23,131.33,131.18,131.33,11426.0,127.699,127.7963,127.6503,127.7963,11426.0
2024-12-06 13:55:00,131.33,131.33,131.2,131.2,8631.0,127.7963,127.7963,127.6698,127.6698,8631.0
2024-12-06 14:00:00,131.21,131.23,131.1,131.13,7866.0,127.6795,127.699,127.5725,127.6017,7866.0
2024-12-06 14:05:00,131.12,131.17,131.0,131.01,11191.0,127.5919,127.6406,127.4752,127.4849,11191.0
2024-12-06 14:10:00,131.01,131.02,130.83,130.88,12347.0,127.4849,127.4946,127.3097,127.3584,12347.0
2024-12-06 14:15:00,130.88,130.88,130.78,130.8,8812.0,127.3584,127.3584,127.2611,127.2805,8812.0
2024-12-06 14:20:00,130.81,130.83,130.7,130.7,9823.0,127.2903,127.3097,127.1832,127.1832,9823.0
2024-12-06 14:25:00,130.72,130.81,130.7,130.8,9291.0,127.2027,127.2903,127.1832,127.2805,9291.0
2024-12-06 14:30:00,130.81,130.81,130.7,130.76,11891.0,127.2903,127.2903,127.1832,127.2416,11891.0
2024-12-06 14:35:00,130.78,130.81,130.72,130.75,7396.0,127.2611,127.2903,127.2027,127.2319,7396.0
2024-12-06 14:40:00,130.74,130.82,130.65,130.68,14902.0,127.2222,127.3,127.1346,127.1638,14902.0
2024-12-06 14:45:00,130.64,130.79,130.62,130.78,31709.0,127.1249,127.2708,127.1054,127.2611,31709.0
2024-12-06 14:50:00,130.81,130.84,130.7,130.72,66288.0,127.2903,127.3195,127.1832,127.2027,66288.0
2024-12-06 14:55:00,130.75,130.77,130.68,130.71,12795.0,127.2319,127.2514,127.1638,127.193,12795.0
2024-12-06 15:00:00,130.74,130.77,130.68,130.71,17432.0,127.2222,127.2514,127.1638,127.193,17432.0
2024-12-06 15:05:00,130.72,130.77,130.68,130.75,19101.0,127.2027,127.2514,127.1638,127.2319,19101.0
2024-12-06 15:10:00,130.79,130.85,130.69,130.8,40904.0,127.2708,127.3292,127.1735,127.2805,40904.0
2024-12-06 15:15:00,130.76,130.76,130.61,130.69,11578.0,127.2416,127.2416,127.0957,127.1735,11578.0
2024-12-06 15:20:00,130.7,130.73,130.63,130.69,29495.0,127.1832,127.2124,127.1151,127.1735,29495.0
2024-12-06 15:25:00,130.65,130.81,130.61,130.81,10998.0,127.1346,127.2903,127.0957,127.2903,10998.0
2024-12-06 15:30:00,130.83,130.84,130.69,130.76,43955.0,127.3097,127.3195,127.1735,127.2416,43955.0
2024-12-06 15:35:00,130.79,130.79,130.66,130.7,37242.0,127.2708,127.2708,127.1443,127.1832,37242.0
2024-12-06 15:40:00,130.72,130.77,130.64,130.64,32885.0,127.2027,127.2514,127.1249,127.1249,32885.0
2024-12-06 15:45:00,130.65,130.77,130.64,130.69,33239.0,127.1346,127.2514,127.1249,127.1735,33239.0
2024-12-06 15:50:00,130.72,130.74,130.58,130.61,56390.0,127.2027,127.2222,127.0665,127.0957,56390.0
2024-12-06 15:55:00,130.61,130.68,130.41,130.51,287474.0,127.0957,127.1638,126.901,126.9983,287474.0
2024-12-09 09:30:00,130.3,131.07,130.26,131.04,89914.0,126.794,127.5433,126.7551,127.5141,89914.0
2024-12-09 09:35:00,131.03,131.06,130.49,130.5,39859.0,127.5044,127.5335,126.9789,126.9886,39859.0
2024-12-09 09:40:00,130.5,130.6,129.85,129.96,22664.0,126.9886,127.0859,126.3561,126.4631,22664.0
2024-12-09 09:45:00,129.93,130.17,129.87,129.94,45557.0,126.434,126.6675,126.3756,126.4437,45557.0
2024-12-09 09:50:00,129.94,129.98,129.37,129.37,17910.0,126.4437,126.4826,125.889,125.889,17910.0
2024-12-09 09:55:00,129.41,129.54,129.3,129.45,26533.0,125.9279,126.0544,125.8209,125.9669,26533.0
2024-12-09 10:00:00,129.52,129.58,128.72,128.85,32972.0,126.035,126.0934,125.2565,125.383,32972.0
2024-12-09 10:05:00,128.76,128.85,128.35,128.52,35114.0,125.2954,125.383,124.8965,125.0619,35114.0
2024-12-09 10:10:00,128.55,128.7,128.06,128.19,142594.0,125.0911,125.2371,124.6143,124.7408,142594.0
2024-12-09 10:15:00,128.15,128.24,127.91,128.19,30104.0,124.7018,124.7894,124.4683,124.7408,30104.0
2024-12-09 10:20:00,128.25,128.66,128.13,128.5,22251.0,124.7992,125.1981,124.6824,125.0424,22251.0
2024-12-09 10:25:00,128.5,128.88,128.48,128.86,22963.0,125.0424,125.4122,125.023,125.3927,22963.0
2024-12-09 10:30:00,128.89,129.14,128.76,129.09,25605.0,125.4219,125.6652,125.2954,125.6166,25605.0
2024-12-09 10:35:00,129.15,129.6,129.08,129.44,38998.0,125.6749,126.1128,125.6068,125.9571,38998.0
2024-12-09 10:40:00,129.46,129.5,128.79,128.89,24930.0,125.9766,126.0155,125.3246,125.4219,24930.0
2024-12-09 10:45:00,128.87,128.9,128.48,128.68,18225.0,125.4025,125.4317,125.023,125.2176,18225.0
2024-12-09 10:50:00,128.63,128.67,128.41,128.48,14309.0,125.1689,125.2079,124.9549,125.023,14309.0
2024-12-09 10:55:00,128.48,128.62,128.35,128.58,17632.0,125.023,125.1592,124.8965,125.1203,17632.0
2024-12-09 11:00:00,128.53,128.74,128.26,128.74,18891.0,125.0716,125.276,124.8089,125.276,18891.0
2024-12-09 11:05:00,128.75,128.86,128.6,128.86,14663.0,125.2857,125.3927,125.1397,125.3927,14663.0
2024-12-09 11:10:00,128.8,128.9,128.58,128.59,17406.0,125.3344,125.4317,125.1203,125.13,17406.0
2024-12-09 11:15:00,128.61,128.75,128.46,128.46,31223.0,125.1495,125.2857,125.0035,125.0035,31223.0
2024-12-09 11:20:00,128.5,128.52,128.32,128.32,11805.0,125.0424,125.0619,124.8673,124.8673,11805.0
2024-12-09 11:25:00,128.33,128.46,128.3,128.33,16683.0,124.877,125.0035,124.8478,124.877,16683.0
2024-12-09 11:30:00,128.35,128.51,128.35,128.51,10995.0,124.8965,125.0522,124.8965,125.0522,10995.0
2024-12-09 11:35:00,128.53,128.62,128.4,128.4,13196.0,125.0716,125.1592,124.9451,124.9451,13196.0
2024-12-09 11:40:00,128.43,128.57,128.37,128.52,11108.0,124.9743,125.1105,124.9159,125.0619,11108.0
2024-12-09 11:45:00,128.53,128.72,128.5,128.65,13437.0,125.0716,125.2565,125.0424,125.1884,13437.0
2024-12-09 11:50:00,128.66,128.71,128.64,128.68,11210.0,125.1981,125.2468,125.1787,125.2176,11210.0
2024-12-09 11:55:00,128.71,129.03,128.71,129.03,19075.0,125.2468,125.5582,125.2468,125.5582,19075.0
2024-12-09 12:00:00,129.01,129.18,128.98,129.15,29289.0,125.5387,125.7041,125.5095,125.6749,29289.0
2024-12-09 12:05:00,129.12,129.14,128.93,128.96,9576.0,125.6457,125.6652,125.4609,125.4901,9576.0
2024-12-09 12:10:00,128.95,129.06,128.94,129.05,15900.0,125.4803,125.5874,125.4706,125.5776,15900.0
2024-12-09 12:15:00,129.03,129.25,128.95,129.22,17299.0,125.5582,125.7723,125.4803,125.7431,17299.0
2024-12-09 12:20:00,129.2,129.21,129.02,129.02,12425.0,125.7236,125.7333,125.5484,125.5484,12425.0
2024-12-09 12:25:00,129.04,129.27,129.03,129.25,32900.0,125.5679,125.7917,125.5582,125.7723,32900.0
2024-12-09 12:30:00,129.24,129.37,129.19,129.28,21992.0,125.7625,125.889,125.7139,125.8014,21992.0
2024-12-09 12:35:00,129.29,129.38,129.24,129.29,17894.0,125.8112,125.8988,125.7625,125.8112,17894.0
2024-12-09 12:40:00,129.26,129.29,129.18,129.27,12573.0,125.782,125.8112,125.7041,125.7917,12573.0
2024-12-09 12:45:00,129.27,129.29,129.2,129.25,9289.0,125.7917,125.8112,125.7236,125.7723,9289.0
2024-12-09 12:50:00,129.24,129.27,129.11,129.16,7643.0,125.7625,125.7917,125.636,125.6847,7643.0
2024-12-09 12:55:00,129.13,129.13,128.95,128.95,14823.0,125.6555,125.6555,125.4803,125.4803,14823.0
2024-12-09 13:00:00,128.95,128.98,128.87,128.88,9656.0,125.4803,125.5095,125.4025,125.4122,9656.0
2024-12-09 13:05:00,128.88,128.95,128.86,128.94,6580.0,125.4122,125.4803,125.3927,125.4706,6580.0
2024-12-09 13:10:00,128.95,128.98,128.86,128.93,10828.0,125.4803,125.5095,125.3927,125.4609,10828.0
2024-12-09 13:15:00,128.94,128.97,128.91,128.97,7728.0,125.4706,125.4998,125.4414,125.4998,7728.0
2024-12-09 13:20:00,128.93,129.03,128.91,128.99,12682.0,125.4609,125.5582,125.4414,125.5192,12682.0
2024-12-09 13:25:00,128.99,129.02,128.92,128.95,13000.0,125.5192,125.5484,125.4511,125.4803,13000.0
2024-12-09 13:30:00,129.0,129.02,128.99,129.0,7537.0,125.529,125.5484,125.5192,125.529,7537.0
2024-12-09 13:35:00,129.01,129.05,128.95,128.97,11284.0,125.5387,125.5776,125.4803,125.4998,11284.0
2024-12-09 13:40:00,128.97,128.97,128.73,128.74,14878.0,125.4998,125.4998,125.2662,125.276,14878.0
2024-12-09 13:45:00,128.75,128.76,128.69,128.76,12059.0,125.2857,125.2954,125.2273,125.2954,12059.0
2024-12-09 13:50:00,128.75,128.88,128.74,128.86,9357.0,125.2857,125.4122,125.276,125.3927,9357.0
2024-12-09 13:55:00,128.88,128.9,128.76,128.78,7729.0,125.4122,125.4317,125.2954,125.3149,7729.0
2024-12-09 14:00:00,128.76,128.76,128.59,128.64,17508.0,125.2954,125.2954,125.13,125.1787,17508.0
2024-12-09 14:05:00,128.65,128.71,128.45,128.48,25684.0,125.1884,125.2468,124.9938,125.023,25684.0
2024-12-09 14:10:00,128.46,128.48,128.35,128.4,18604.0,125.0035,125.023,124.8965,124.9451,18604.0
2024-12-09 14:15:00,128.41,128.42,128.21,128.24,16925.0,124.9549,124.9646,124.7602,124.7894,16925.0
2024-12-09 14:20:00,128.24,128.25,128.08,128.09,25189.0,124.7894,124.7992,124.6337,124.6435,25189.0
2024-12-09 14:25:00,128.09,128.14,128.01,128.13,21604.0,124.6435,124.6921,124.5656,124.6824,21604.0
2024-12-09 14:30:00,128.13,128.26,128.11,128.21,18899.0,124.6824,124.8089,124.6629,124.7602,18899.0
2024-12-09 14:35:00,128.22,128.35,128.22,128.33,13582.0,124.77,124.8965,124.77,124.877,13582.0
2024-12-09 14:40:00,128.35,128.38,128.25,128.27,10995.0,124.8965,124.9257,124.7992,124.8186,10995.0
2024-12-09 14:45:00,128.25,128.32,128.19,128.31,14444.0,124.7992,124.8673,124.7408,124.8575,14444.0
2024-12-09 14:50:00,128.31,128.43,128.31,128.41,11200.0,124.8575,124.9743,124.8575,124.9549,11200.0
2024-12-09 14:55:00,128.42,128.45,128.3,128.31,11014.0,124.9646,124.9938,124.8478,124.8575,11014.0
2024-12-09 15:00:00,128.31,128.36,128.2,128.25,11554.0,124.8575,124.9062,124.7505,124.7992,11554.0
2024-12-09 15:05:00,128.27,128.31,128.19,128.26,14803.0,124.8186,124.8575,124.7408,124.8089,14803.0
2024-12-09 15:10:00,128.28,128.38,128.26,128.35,14518.0,124.8284,124.9257,124.8089,124.8965,14518.0
2024-12-09 15:15:00,128.36,128.43,128.3,128.36,18961.0,124.9062,124.9743,124.8478,124.9062,18961.0
2024-12-09 15:20:00,128.36,128.41,128.14,128.16,16805.0,124.9062,124.9549,124.6921,124.7116,16805.0
2024-12-09 15:25:00,128.16,128.28,128.14,128.27,21421.0,124.7116,124.8284,124.6921,124.8186,21421.0
2024-12-09 15:30:00,128.26,128.29,128.11,128.16,24602.0,124.8089,124.8381,124.6629,124.7116,24602.0
2024-12-09 15:35:00,128.15,128.17,128.05,128.08,18612.0,124.7018,124.7213,124.6045,124.6337,18612.0
2024-12-09 15:40:00,128.08,128.42,128.06,128.41,24767.0,124.6337,124.9646,124.6143,124.9549,24767.0
2024-12-09 15:45:00,128.41,128.41,128.1,128.21,35123.0,124.9549,124.9549,124.6532,124.7602,35123.0
2024-12-09 15:50:00,128.19,128.2,128.03,128.15,61269.0,124.7408,124.7505,124.5851,124.7018,61269.0
2024-12-09 15:55:00,128.14,128.74,128.09,128.71,270333.0,124.6921,125.276,124.6435,125.2468,270333.0
2024-12-10 09:30:00,127.96,128.19,127.82,128.0,82310.0,124.517,124.7408,124.3807,124.5559,82310.0
2024-12-10 09:35:00,127.97,128.69,127.91,128.32,29616.0,124.5267,125.2273,124.4683,124.8673,29616.0
2024-12-10 09:40:00,128.37,128.44,128.16,128.25,18504.0,124.9159,124.984,124.7116,124.7992,18504.0
2024-12-10 09:45:00,128.11,128.11,127.75,127.82,32936.0,124.6629,124.6629,124.3126,124.3807,32936.0
2024-12-10 09:50:00,127.82,128.21,127.73,128.16,28598.0,124.3807,124.7602,124.2932,124.7116,28598.0
2024-12-10 09:55:00,128.16,128.38,128.1,128.25,21950.0,124.7116,124.9257,124.6532,124.7992,21950.0
2024-12-10 10:00:00,128.22,128.37,128.04,128.16,14649.0,124.77,124.9159,124.5948,124.7116,14649.0
2024-12-10 10:05:00,128.14,128.25,128.04,128.06,19608.0,124.6921,124.7992,124.5948,124.6143,19608.0
2024-12-10 10:10:00,128.05,128.21,127.97,128.16,16377.0,124.6045,124.7602,124.5267,124.7116,16377.0
2024-12-10 10:15:00,128.18,128.3,128.02,128.24,11892.0,124.731,124.8478,124.5753,124.7894,11892.0
2024-12-10 10:20:00,128.23,128.5,128.23,128.5,9316.0,124.7797,125.0424,124.7797,125.0424,9316.0
2024-12-10 10:25:00,128.47,128.6,128.35,128.51,10113.0,125.0132,125.1397,124.8965,125.0522,10113.0
2024-12-10 10:30:00,128.49,128.58,128.41,128.52,11390.0,125.0327,125.1203,124.9549,125.0619,11390.0
2024-12-10 10:35:00,128.5,128.56,128.43,128.52,10338.0,125.0424,125.1008,124.9743,125.0619,10338.0
2024-12-10 10:40:00,128.52,128.63,128.41,128.45,16358.0,125.0619,125.1689,124.9549,124.9938,16358.0
2024-12-10 10:45:00,128.43,128.52,128.32,128.52,10597.0,124.9743,125.0619,124.8673,125.0619,10597.0
2024-12-10 10:50:00,128.51,128.63,128.49,128.53,14249.0,125.0522,125.1689,125.0327,125.0716,14249.0
2024-12-10 10:55:00,128.53,128.83,128.52,128.75,17924.0,125.0716,125.3636,125.0619,125.2857,17924.0
2024-12-10 11:00:00,128.71,128.79,128.63,128.79,18765.0,125.2468,125.3246,125.1689,125.3246,18765.0
2024-12-10 11:05:00,128.77,128.87,128.73,128.87,11612.0,125.3052,125.4025,125.2662,125.4025,11612.0
2024-12-10 11:10:00,128.86,128.86,128.63,128.63,10926.0,125.3927,125.3927,125.1689,125.1689,10926.0
2024-12-10 11:15:00,128.67,128.77,128.6,128.62,10809.0,125.2079,125.3052,125.1397,125.1592,10809.0
2024-12-10 11:20:00,128.63,128.8,128.62,128.74,14766.0,125.1689,125.3344,125.1592,125.276,14766.0
2024-12-10 11:25:00,128.74,128.84,128.72,128.82,13158.0,125.276,125.3733,125.2565,125.3538,13158.0
2024-12-10 11:30:00,128.85,129.14,128.83,129.08,29436.0,125.383,125.6652,125.3636,125.6068,29436.0
2024-12-10 11:35:00,129.08,129.12,128.96,128.99,10919.0,125.6068,125.6457,125.4901,125.5192,10919.0
2024-12-10 11:40:00,129.0,129.06,128.9,128.9,15783.0,125.529,125.5874,125.4317,125.4317,15783.0
2024-12-10 11:45:00,128.91,129.21,128.9,129.11,21610.0,125.4414,125.7333,125.4317,125.636,21610.0
2024-12-10 11:50:00,129.14,129.21,129.07,129.21,27886.0,125.6652,125.7333,125.5971,125.7333,27886.0
2024-12-10 11:55:00,129.19,129.21,128.9,128.93,19087.0,125.7139,125.7333,125.4317,125.4609,19087.0
2024-12-10 12:00:00,128.93,128.96,128.72,128.85,26849.0,125.4609,125.4901,125.2565,125.383,26849.0
2024-12-10 12:05:00,128.86,128.9,128.75,128.77,16052.0,125.3927,125.4317,125.2857,125.3052,16052.0
2024-12-10 12:10:00,128.77,128.93,128.7,128.89,11090.0,125.3052,125.4609,125.2371,125.4219,11090.0
2024-12-10 12:15:00,128.87,129.08,128.87,129.0,38454.0,125.4025,125.6068,125.4025,125.529,38454.0
2024-12-10 12:20:00,129.0,129.03,128.89,128.91,24789.0,125.529,125.5582,125.4219,125.4414,24789.0
2024-12-10 12:25:00,128.92,129.1,128.92,129.04,24868.0,125.4511,125.6263,125.4511,125.5679,24868.0
2024-12-10 12:30:00,129.02,129.03,128.86,128.88,22126.0,125.5484,125.5582,125.3927,125.4122,22126.0
2024-12-10 12:35:00,128.87,128.9,128.82,128.82,16007.0,125.4025,125.4317,125.3538,125.3538,16007.0
2024-12-10 12:40:00,128.81,128.98,128.77,128.95,15634.0,125.3441,125.5095,125.3052,125.4803,15634.0
2024-12-10 12:45:00,128.95,128.99,128.88,128.88,11048.0,125.4803,125.5192,125.4122,125.4122,11048.0
2024-12-10 12:50:00,128.89,128.97,128.86,128.97,8480.0,125.4219,125.4998,125.3927,125.4998,8480.0
2024-12-10 12:55:00,128.98,129.0,128.88,128.88,14714.0,125.5095,125.529,125.4122,125.4122,14714.0
2024-12-10 13:00:00,128.88,128.9,128.68,128.69,8028.0,125.4122,125.4317,125.2176,125.2273,8028.0
2024-12-10 13:05:00,128.67,128.78,128.67,128.72,7939.0,125.2079,125.3149,125.2079,125.2565,7939.0
2024-12-10 13:10:00,128.69,128.73,128.67,128.72,7108.0,125.2273,125.2662,125.2079,125.2565,7108.0
2024-12-10 13:15:00,128.73,128.73,128.59,128.69,10029.0,125.2662,125.2662,125.13,125.2273,10029.0
2024-12-10 13:20:00,128.69,128.7,128.06,128.53,83997.0,125.2273,125.2371,124.6143,125.0716,83997.0
2024-12-10 13:25:00,128.51,128.58,128.24,128.43,7804.0,125.0522,125.1203,124.7894,124.9743,7804.0
2024-12-10 13:30:00,128.39,128.47,128.33,128.38,6931.0,124.9354,125.0132,124.877,124.9257,6931.0
2024-12-10 13:35:00,128.44,128.48,128.25,128.4,10300.0,124.984,125.023,124.7992,124.9451,10300.0
2024-12-10 13:40:00,128.43,128.46,128.31,128.46,6823.0,124.9743,125.0035,124.8575,125.0035,6823.0
2024-12-10 13:45:00,128.46,128.53,128.39,128.51,10108.0,125.0035,125.0716,124.9354,125.0522,10108.0
2024-12-10 13:50:00,128.51,128.59,128.48,128.58,8108.0,125.0522,125.13,125.023,125.1203,8108.0
2024-12-10 13:55:00,128.57,128.64,128.5,128.57,8550.0,125.1105,125.1787,125.0424,125.1105,8550.0
2024-12-10 14:00:00,128.58,128.6,128.48,128.55,8955.0,125.1203,125.1397,125.023,125.0911,8955.0
2024-12-10 14:05:00,128.54,128.58,128.52,128.55,9286.0,125.0814,125.1203,125.0619,125.0911,9286.0
2024-12-10 14:10:00,128.54,128.59,128.54,128.55,9205.0,125.0814,125.13,125.0814,125.0911,9205.0
2024-12-10 14:15:00,128.56,128.61,128.48,128.59,28364.0,125.1008,125.1495,125.023,125.13,28364.0
2024-12-10 14:20:00,128.59,128.61,128.58,128.6,10110.0,125.13,125.1495,125.1203,125.1397,10110.0
2024-12-10 14:25:00,128.6,128.61,128.53,128.6,11910.0,125.1397,125.1495,125.0716,125.1397,11910.0
2024-12-10 14:30:00,128.61,128.76,128.6,128.75,16041.0,125.1495,125.2954,125.1397,125.2857,16041.0
2024-12-10 14:35:00,128.75,128.95,128.75,128.93,23041.0,125.2857,125.4803,125.2857,125.4609,23041.0
2024-12-10 14:40:00,128.93,128.96,128.84,128.88,14035.0,125.4609,125.4901,125.3733,125.4122,14035.0
2024-12-10 14:45:00,128.89,129.03,128.88,129.0,15260.0,125.4219,125.5582,125.4122,125.529,15260.0
2024-12-10 14:50:00,128.99,129.05,128.91,129.05,46324.0,125.5192,125.5776,125.4414,125.5776,46324.0
2024-12-10 14:55:00,129.06,129.19,128.98,129.17,21796.0,125.5874,125.7139,125.5095,125.6944,21796.0
2024-12-10 15:00:00,129.18,129.5,129.16,129.39,32796.0,125.7041,126.0155,125.6847,125.9085,32796.0
2024-12-10 15:05:00,129.39,129.49,129.3,129.37,48386.0,125.9085,126.0058,125.8209,125.889,48386.0
2024-12-10 15:10:00,129.38,129.38,129.22,129.29,40454.0,125.8988,125.8988,125.7431,125.8112,40454.0
2024-12-10 15:15:00,129.31,129.43,129.21,129.43,30347.0,125.8306,125.9474,125.7333,125.9474,30347.0
2024-12-10 15:20:00,129.43,129.44,129.32,129.36,34172.0,125.9474,125.9571,125.8404,125.8793,34172.0
2024-12-10 15:25:00,129.35,129.35,129.16,129.29,44844.0,125.8696,125.8696,125.6847,125.8112,44844.0
2024-12-10 15:30:00,129.27,129.34,129.08,129.28,32623.0,125.7917,125.8598,125.6068,125.8014,32623.0
2024-12-10 15:35:00,129.3,129.3,129.09,129.11,32217.0,125.8209,125.8209,125.6166,125.636,32217.0
2024-12-10 15:40:00,129.1,129.18,128.95,128.95,39638.0,125.6263,125.7041,125.4803,125.4803,39638.0
2024-12-10 15:45:00,128.97,129.03,128.61,128.64,59862.0,125.4998,125.5582,125.1495,125.1787,59862.0
2024-12-10 15:50:00,128.64,128.95,128.5,128.94,148273.0,125.1787,125.4803,125.0424,125.4706,148273.0
2024-12-10 15:55:00,128.96,129.06,128.84,129.0,265253.0,125.4901,125.5874,125.3733,125.529,265253.0
2024-12-11 09:30:00,129.54,129.75,129.13,129.35,67287.0,126.0544,126.2588,125.6555,125.8696,67287.0
2024-12-11 09:35:00,129.35,129.46,128.98,129.46,15350.0,125.8696,125.9766,125.5095,125.9766,15350.0
2024-12-11 09:40:00,129.46,129.7,129.33,129.4,14286.0,125.9766,126.2101,125.8501,125.9182,14286.0
2024-12-11 09:45:00,129.32,129.43,128.83,128.97,28829.0,125.8404,125.9474,125.3636,125.4998,28829.0
2024-12-11 09:50:00,128.94,129.01,128.56,128.66,29712.0,125.4706,125.5387,125.1008,125.1981,29712.0
2024-12-11 09:55:00,128.66,128.82,128.44,128.52,17580.0,125.1981,125.3538,124.984,125.0619,17580.0
2024-12-11 10:00:00,128.52,128.6,128.31,128.45,55226.0,125.0619,125.1397,124.8575,124.9938,55226.0
2024-12-11 10:05:00,128.41,128.64,128.37,128.61,32759.0,124.9549,125.1787,124.9159,125.1495,32759.0
2024-12-11 10:10:00,128.61,128.72,128.51,128.6,27520.0,125.1495,125.2565,125.0522,125.1397,27520.0
2024-12-11 10:15:00,128.56,128.67,128.49,128.6,22457.0,125.1008,125.2079,125.0327,125.1397,22457.0
2024-12-11 10:20:00,128.59,128.93,128.49,128.78,36179.0,125.13,125.4609,125.0327,125.3149,36179.0
2024-12-11 10:25:00,128.74,128.86,128.71,128.81,13099.0,125.276,125.3927,125.2468,125.3441,13099.0
2024-12-11 10:30:00,128.78,128.8,128.57,128.64,19193.0,125.3149,125.3344,125.1105,125.1787,19193.0
2024-12-11 10:35:00,128.61,128.72,128.57,128.59,30076.0,125.1495,125.2565,125.1105,125.13,30076.0
2024-12-11 10:40:00,128.63,128.87,128.56,128.86,23169.0,125.1689,125.4025,125.1008,125.3927,23169.0
2024-12-11 10:45:00,128.85,129.03,128.82,128.96,16903.0,125.383,125.5582,125.3538,125.4901,16903.0
2024-12-11 10:50:00,128.95,129.04,128.79,128.94,27777.0,125.4803,125.5679,125.3246,125.4706,27777.0
2024-12-11 10:55:00,128.94,129.0,128.84,128.86,16392.0,125.4706,125.529,125.3733,125.3927,16392.0
2024-12-11 11:00:00,128.89,128.89,128.5,128.5,11970.0,125.4219,125.4219,125.0424,125.0424,11970.0
2024-12-11 11:05:00,128.5,128.56,128.31,128.38,52502.0,125.0424,125.1008,124.8575,124.9257,52502.0
2024-12-11 11:10:00,128.41,128.58,128.38,128.47,12519.0,124.9549,125.1203,124.9257,125.0132,12519.0
2024-12-11 11:15:00,128.47,128.51,128.26,128.4,22599.0,125.0132,125.0522,124.8089,124.9451,22599.0
2024-12-11 11:20:00,128.41,128.42,128.14,128.22,37609.0,124.9549,124.9646,124.6921,124.77,37609.0
2024-12-11 11:25:00,128.22,128.46,128.2,128.38,21155.0,124.77,125.0035,124.7505,124.9257,21155.0
2024-12-11 11:30:00,128.41,128.47,128.25,128.33,18306.0,124.9549,125.0132,124.7992,124.877,18306.0
2024-12-11 11:35:00,128.32,128.32,127.16,127.81,199358.0,124.8673,124.8673,123.7385,124.371,199358.0
2024-12-11 11:40:00,127.87,128.26,127.87,127.98,48807.0,124.4294,124.8089,124.4294,124.5364,48807.0
2024-12-11 11:45:00,127.98,128.1,127.67,128.06,65621.0,124.5364,124.6532,124.2348,124.6143,65621.0
2024-12-11 11:50:00,127.97,128.22,127.93,128.05,34975.0,124.5267,124.77,124.4878,124.6045,34975.0
2024-12-11 11:55:00,128.07,128.35,128.0,128.2,12170.0,124.624,124.8965,124.5559,124.7505,12170.0
2024-12-11 12:00:00,128.2,128.47,128.08,128.26,21947.0,124.7505,125.0132,124.6337,124.8089,21947.0
2024-12-11 12:05:00,128.24,128.27,128.02,128.03,18060.0,124.7894,124.8186,124.5753,124.5851,18060.0
2024-12-11 12:10:00,128.08,128.12,127.8,127.87,12115.0,124.6337,124.6727,124.3613,124.4294,12115.0
2024-12-11 12:15:00,127.84,127.85,127.68,127.77,15962.0,124.4002,124.4099,124.2445,124.3321,15962.0
2024-12-11 12:20:00,127.77,127.77,127.55,127.55,22698.0,124.3321,124.3321,124.118,124.118,22698.0
2024-12-11 12:25:00,127.56,128.01,127.56,127.9,50198.0,124.1277,124.5656,124.1277,124.4586,50198.0
2024-12-11 12:30:00,127.89,127.98,127.8,127.8,15783.0,124.4488,124.5364,124.3613,124.3613,15783.0
2024-12-11 12:35:00,127.75,127.81,127.7,127.78,15570.0,124.3126,124.371,124.264,124.3418,15570.0
2024-12-11 12:40:00,127.75,127.85,127.7,127.81,20828.0,124.3126,124.4099,124.264,124.371,20828.0
2024-12-11 12:45:00,127.82,127.85,127.77,127.82,11128.0,124.3807,124.4099,124.3321,124.3807,11128.0
2024-12-11 12:50:00,127.82,127.86,127.72,127.8,10991.0,124.3807,124.4197,124.2834,124.3613,10991.0
2024-12-11 12:55:00,127.82,127.83,127.7,127.79,9054.0,124.3807,124.3905,124.264,124.3515,9054.0
2024-12-11 13:00:00,127.75,127.85,127.72,127.78,21023.0,124.3126,124.4099,124.2834,124.3418,21023.0
2024-12-11 13:05:00,127.78,127.87,127.77,127.83,6536.0,124.3418,124.4294,124.3321,124.3905,6536.0
2024-12-11 13:10:00,127.8,127.86,127.64,127.7,15729.0,124.3613,124.4197,124.2056,124.264,15729.0
2024-12-11 13:15:00,127.71,128.0,127.67,128.0,16546.0,124.2737,124.5559,124.2348,124.5559,16546.0
2024-12-11 13:20:00,127.97,127.98,127.69,127.74,9000.0,124.5267,124.5364,124.2542,124.3029,9000.0
2024-12-11 13:25:00,127.7,127.74,127.68,127.72,7811.0,124.264,124.3029,124.2445,124.2834,7811.0
2024-12-11 13:30:00,127.72,127.72,127.52,127.65,47092.0,124.2834,124.2834,124.0888,124.2153,47092.0
2024-12-11 13:35:00,127.66,127.71,127.52,127.54,13350.0,124.225,124.2737,124.0888,124.1083,13350.0
2024-12-11 13:40:00,127.58,127.65,127.58,127.62,11519.0,124.1472,124.2153,124.1472,124.1861,11519.0
2024-12-11 13:45:00,127.63,127.66,127.56,127.57,8319.0,124.1958,124.225,124.1277,124.1375,8319.0
2024-12-11 13:50:00,127.53,127.61,127.45,127.45,15023.0,124.0985,124.1764,124.0207,124.0207,15023.0
2024-12-11 13:55:00,127.42,127.42,127.28,127.4,12055.0,123.9915,123.9915,123.8553,123.972,12055.0
2024-12-11 14:00:00,127.38,127.43,127.32,127.41,9379.0,123.9526,124.0012,123.8942,123.9818,9379.0
2024-12-11 14:05:00,127.42,127.47,127.32,127.47,11768.0,123.9915,124.0401,123.8942,124.0401,11768.0
2024-12-11 14:10:00,127.5,127.58,127.44,127.52,8427.0,124.0693,124.1472,124.011,124.0888,8427.0
2024-12-11 14:15:00,127.49,127.64,127.44,127.6,15928.0,124.0596,124.2056,124.011,124.1666,15928.0
2024-12-11 14:20:00,127.57,127.59,127.34,127.4,7985.0,124.1375,124.1569,123.9136,123.972,7985.0
2024-12-11 14:25:00,127.38,127.47,127.36,127.47,6641.0,123.9526,124.0401,123.9331,124.0401,6641.0
2024-12-11 14:30:00,127.46,127.53,127.39,127.48,15791.0,124.0304,124.0985,123.9623,124.0499,15791.0
2024-12-11 14:35:00,127.51,127.55,127.43,127.46,8787.0,124.0791,124.118,124.0012,124.0304,8787.0
2024-12-11 14:40:00,127.46,127.56,127.4,127.49,16640.0,124.0304,124.1277,123.972,124.0596,16640.0
2024-12-11 14:45:00,127.52,127.54,127.31,127.33,14916.0,124.0888,124.1083,123.8845,123.9039,14916.0
2024-12-11 14:50:00,127.33,127.45,127.29,127.43,27368.0,123.9039,124.0207,123.865,124.0012,27368.0
2024-12-11 14:55:00,127.46,127.46,127.33,127.35,7689.0,124.0304,124.0304,123.9039,123.9234,7689.0
2024-12-11 15:00:00,127.35,127.37,127.19,127.25,38226.0,123.9234,123.9428,123.7677,123.8261,38226.0
2024-12-11 15:05:00,127.26,127.29,127.2,127.26,17507.0,123.8358,123.865,123.7774,123.8358,17507.0
2024-12-11 15:10:00,127.26,127.28,127.16,127.17,13410.0,123.8358,123.8553,123.7385,123.7482,13410.0
2024-12-11 15:15:00,127.18,127.2,127.09,127.13,19632.0,123.7579,123.7774,123.6704,123.7093,19632.0
2024-12-11 15:20:00,127.11,127.11,126.92,126.95,37708.0,123.6898,123.6898,123.5049,123.5341,37708.0
2024-12-11 15:25:00,126.97,127.08,126.9,127.07,22262.0,123.5536,123.6606,123.4855,123.6509,22262.0
2024-12-11 15:30:00,127.07,127.13,127.0,127.09,30354.0,123.6509,123.7093,123.5828,123.6704,30354.0
2024-12-11 15:35:00,127.09,127.14,127.01,127.03,32999.0,123.6704,123.719,123.5925,123.612,32999.0
2024-12-11 15:40:00,127.03,127.04,126.94,126.94,31495.0,123.612,123.6217,123.5244,123.5244,31495.0
2024-12-11 15:45:00,126.96,127.0,126.85,126.97,54371.0,123.5439,123.5828,123.4368,123.5536,54371.0
2024-12-11 15:50:00,126.93,126.98,126.52,126.64,128140.0,123.5147,123.5633,123.1157,123.2325,128140.0
2024-12-11 15:55:00,126.64,127.12,126.33,126.84,488334.0,123.2325,123.6996,122.9308,123.4271,488334.0
2024-12-12 09:30:00,127.73,128.0,127.16,127.4,88338.0,124.2932,124.5559,123.7385,123.972,88338.0
2024-12-12 09:35:00,127.26,127.74,127.26,127.53,35855.0,123.8358,124.3029,123.8358,124.0985,35855.0
2024-12-12 09:40:00,127.56,127.72,127.42,127.42,11596.0,124.1277,124.2834,123.9915,123.9915,11596.0
2024-12-12 09:45:00,127.37,127.68,127.29,127.49,20991.0,123.9428,124.2445,123.865,124.0596,20991.0
2024-12-12 09:50:00,127.48,127.57,127.04,127.07,19832.0,124.0499,124.1375,123.6217,123.6509,19832.0
2024-12-12 09:55:00,127.07,127.31,126.93,127.26,25431.0,123.6509,123.8845,123.5147,123.8358,25431.0
2024-12-12 10:00:00,127.2,127.22,126.75,126.87,14924.0,123.7774,123.7969,123.3395,123.4563,14924.0
2024-12-12 10:05:00,126.87,127.0,126.57,127.0,20069.0,123.4563,123.5828,123.1644,123.5828,20069.0
2024-12-12 10:10:00,126.97,127.24,126.89,127.11,18947.0,123.5536,123.8163,123.4758,123.6898,18947.0
2024-12-12 10:15:00,127.16,127.29,127.05,127.12,12960.0,123.7385,123.865,123.6314,123.6996,12960.0
2024-12-12 10:20:00,127.12,127.27,127.1,127.19,14258.0,123.6996,123.8455,123.6801,123.7677,14258.0
2024-12-12 10:25:00,127.2,127.2,127.0,127.13,11674.0,123.7774,123.7774,123.5828,123.7093,11674.0
2024-12-12 10:30:00,127.1,127.27,126.89,127.27,10744.0,123.6801,123.8455,123.4758,123.8455,10744.0
2024-12-12 10:35:00,127.28,127.28,127.02,127.06,12122.0,123.8553,123.8553,123.6023,123.6412,12122.0
2024-12-12 10:40:00,127.03,127.17,127.03,127.1,7229.0,123.612,123.7482,123.612,123.6801,7229.0
2024-12-12 10:45:00,127.09,127.17,126.93,126.99,12144.0,123.6704,123.7482,123.5147,123.5731,12144.0
2024-12-12 10:50:00,126.98,127.06,126.94,126.98,6452.0,123.5633,123.6412,123.5244,123.5633,6452.0
2024-12-12 10:55:00,127.01,127.07,126.96,127.04,12401.0,123.5925,123.6509,123.5439,123.6217,12401.0
2024-12-12 11:00:00,127.06,127.34,127.04,127.33,22608.0,123.6412,123.9136,123.6217,123.9039,22608.0
2024-12-12 11:05:00,127.33,127.44,127.29,127.44,7833.0,123.9039,124.011,123.865,124.011,7833.0
2024-12-12 11:10:00,127.46,127.57,127.4,127.52,10946.0,124.0304,124.1375,123.972,124.0888,10946.0
2024-12-12 11:15:00,127.54,127.6,127.52,127.57,8257.0,124.1083,124.1666,124.0888,124.1375,8257.0
2024-12-12 11:20:00,127.64,127.65,127.58,127.6,7434.0,124.2056,124.2153,124.1472,124.1666,7434.0
2024-12-12 11:25:00,127.59,127.64,127.5,127.5,9895.0,124.1569,124.2056,124.0693,124.0693,9895.0
2024-12-12 11:30:00,127.5,127.52,127.45,127.5,4819.0,124.0693,124.0888,124.0207,124.0693,4819.0
2024-12-12 11:35:00,127.51,127.71,127.51,127.71,6867.0,124.0791,124.2737,124.0791,124.2737,6867.0
2024-12-12 11:40:00,127.72,127.96,127.69,127.88,11587.0,124.2834,124.517,124.2542,124.4391,11587.0
2024-12-12 11:45:00,127.91,127.97,127.85,127.88,7350.0,124.4683,124.5267,124.4099,124.4391,7350.0
2024-12-12 11:50:00,127.85,127.87,127.67,127.68,5795.0,124.4099,124.4294,124.2348,124.2445,5795.0
2024-12-12 11:55:00,127.7,127.71,127.63,127.65,11968.0,124.264,124.2737,124.1958,124.2153,11968.0
2024-12-12 12:00:00,127.65,127.67,127.56,127.59,6013.0,124.2153,124.2348,124.1277,124.1569,6013.0
2024-12-12 12:05:00,127.55,127.58,127.41,127.42,6172.0,124.118,124.1472,123.9818,123.9915,6172.0
2024-12-12 12:10:00,127.39,127.42,127.18,127.18,6146.0,123.9623,123.9915,123.7579,123.7579,6146.0
2024-12-12 12:15:00,127.21,127.42,127.2,127.41,8239.0,123.7871,123.9915,123.7774,123.9818,8239.0
2024-12-12 12:20:00,127.41,127.41,127.24,127.32,6591.0,123.9818,123.9818,123.8163,123.8942,6591.0
2024-12-12 12:25:00,127.32,127.36,127.23,127.27,7316.0,123.8942,123.9331,123.8066,123.8455,7316.0
2024-12-12 12:30:00,127.32,127.42,127.29,127.38,7995.0,123.8942,123.9915,123.865,123.9526,7995.0
2024-12-12 12:35:00,127.37,127.46,127.35,127.46,4158.0,123.9428,124.0304,123.9234,124.0304,4158.0
2024-12-12 12:40:00,127.47,127.47,127.24,127.24,18697.0,124.0401,124.0401,123.8163,123.8163,18697.0
2024-12-12 12:45:00,127.23,127.29,127.15,127.16,6556.0,123.8066,123.865,123.7288,123.7385,6556.0
2024-12-12 12:50:00,127.14,127.23,127.13,127.23,7960.0,123.719,123.8066,123.7093,123.8066,7960.0
2024-12-12 12:55:00,127.26,127.32,127.18,127.21,11616.0,123.8358,123.8942,123.7579,123.7871,11616.0
2024-12-12 13:00:00,127.22,127.23,127.13,127.14,4493.0,123.7969,123.8066,123.7093,123.719,4493.0
2024-12-12 13:05:00,127.16,127.23,127.14,127.19,3933.0,123.7385,123.8066,123.719,123.7677,3933.0
2024-12-12 13:10:00,127.2,127.2,127.09,127.1,1958.0,123.7774,123.7774,123.6704,123.6801,1958.0
2024-12-12 13:15:00,127.12,127.17,127.1,127.1,6310.0,123.6996,123.7482,123.6801,123.6801,6310.0
2024-12-12 13:20:00,127.11,127.2,127.11,127.2,8332.0,123.6898,123.7774,123.6898,123.7774,8332.0
2024-12-12 13:25:00,127.2,127.26,127.16,127.16,7586.0,123.7774,123.8358,123.7385,123.7385,7586.0
2024-12-12 13:30:00,127.15,127.17,127.08,127.12,5817.0,123.7288,123.7482,123.6606,123.6996,5817.0
2024-12-12 13:35:00,127.1,127.1,126.94,127.01,12795.0,123.6801,123.6801,123.5244,123.5925,12795.0
2024-12-12 13:40:00,127.01,127.08,126.99,127.08,6750.0,123.5925,123.6606,123.5731,123.6606,6750.0
2024-12-12 13:45:00,127.06,127.08,127.03,127.05,3333.0,123.6412,123.6606,123.612,123.6314,3333.0
2024-12-12 13:50:00,127.07,127.07,126.99,127.04,7484.0,123.6509,123.6509,123.5731,123.6217,7484.0
2024-12-12 13:55:00,127.03,127.07,126.95,126.98,9958.0,123.612,123.6509,123.5341,123.5633,9958.0
2024-12-12 14:00:00,126.98,127.06,126.95,127.04,6827.0,123.5633,123.6412,123.5341,123.6217,6827.0
2024-12-12 14:05:00,127.05,127.06,126.85,126.94,14661.0,123.6314,123.6412,123.4368,123.5244,14661.0
2024-12-12 14:10:00,126.93,126.93,126.81,126.86,9695.0,123.5147,123.5147,123.3979,123.4466,9695.0
2024-12-12 14:15:00,126.87,126.89,126.8,126.87,18259.0,123.4563,123.4758,123.3882,123.4563,18259.0
2024-12-12 14:20:00,126.87,126.87,126.63,126.72,15797.0,123.4563,123.4563,123.2227,123.3103,15797.0
2024-12-12 14:25:00,126.72,126.78,126.69,126.75,12801.0,123.3103,123.3687,123.2811,123.3395,12801.0
2024-12-12 14:30:00,126.75,126.77,126.56,126.6,21927.0,123.3395,123.359,123.1546,123.1936,21927.0
2024-12-12 14:35:00,126.6,126.63,126.55,126.62,12114.0,123.1936,123.2227,123.1449,123.213,12114.0
2024-12-12 14:40:00,126.62,126.62,126.46,126.57,43175.0,123.213,123.213,123.0573,123.1644,43175.0
2024-12-12 14:45:00,126.58,126.58,126.4,126.46,13064.0,123.1741,123.1741,122.9989,123.0573,13064.0
2024-12-12 14:50:00,126.48,126.51,126.43,126.51,13055.0,123.0768,123.106,123.0281,123.106,13055.0
2024-12-12 14:55:00,126.52,126.53,126.36,126.45,21387.0,123.1157,123.1254,122.96,123.0476,21387.0
2024-12-12 15:00:00,126.45,126.49,126.44,126.45,17258.0,123.0476,123.0865,123.0379,123.0476,17258.0
2024-12-12 15:05:00,126.47,126.61,126.46,126.59,12258.0,123.0671,123.2033,123.0573,123.1838,12258.0
2024-12-12 15:10:00,126.6,126.71,126.6,126.69,14186.0,123.1936,123.3006,123.1936,123.2811,14186.0
2024-12-12 15:15:00,126.71,126.83,126.64,126.8,18951.0,123.3006,123.4174,123.2325,123.3882,18951.0
2024-12-12 15:20:00,126.76,126.89,126.74,126.86,10154.0,123.3493,123.4758,123.3298,123.4466,10154.0
2024-12-12 15:25:00,126.87,126.96,126.85,126.92,14703.0,123.4563,123.5439,123.4368,123.5049,14703.0
2024-12-12 15:30:00,126.94,126.97,126.87,126.91,17925.0,123.5244,123.5536,123.4563,123.4952,17925.0
2024-12-12 15:35:00,126.91,126.93,126.81,126.82,19686.0,123.4952,123.5147,123.3979,123.4076,19686.0
2024-12-12 15:40:00,126.82,126.87,126.77,126.86,15067.0,123.4076,123.4563,123.359,123.4466,15067.0
2024-12-12 15:45:00,126.84,126.87,126.72,126.72,24248.0,123.4271,123.4563,123.3103,123.3103,24248.0
2024-12-12 15:50:00,126.68,126.89,126.67,126.87,53034.0,123.2714,123.4758,123.2617,123.4563,53034.0
2024-12-12 15:55:00,126.87,127.02,126.79,126.99,126581.0,123.4563,123.6023,123.3784,123.5731,126581.0
2024-12-13 09:30:00,126.31,127.01,126.21,126.79,71950.0,122.9114,123.5925,122.814,123.3784,71950.0
2024-12-13 09:35:00,126.73,127.19,126.65,127.06,8951.0,123.3201,123.7677,123.2422,123.6412,8951.0
2024-12-13 09:40:00,126.98,127.14,126.68,126.69,11381.0,123.5633,123.719,123.2714,123.2811,11381.0
2024-12-13 09:45:00,126.69,126.79,126.54,126.66,15206.0,123.2811,123.3784,123.1352,123.2519,15206.0
2024-12-13 09:50:00,126.49,126.5,126.28,126.32,9173.0,123.0865,123.0962,122.8822,122.9211,9173.0
2024-12-13 09:55:00,126.34,126.44,126.14,126.16,9938.0,122.9406,123.0379,122.7459,122.7654,9938.0
2024-12-13 10:00:00,126.19,126.22,126.09,126.22,7225.0,122.7946,122.8238,122.6973,122.8238,7225.0
2024-12-13 10:05:00,126.23,126.37,126.19,126.26,13116.0,122.8335,122.9697,122.7946,122.8627,13116.0
2024-12-13 10:10:00,126.23,126.44,126.21,126.44,16443.0,122.8335,123.0379,122.814,123.0379,16443.0
2024-12-13 10:15:00,126.47,126.85,126.44,126.85,13127.0,123.0671,123.4368,123.0379,123.4368,13127.0
2024-12-13 10:20:00,126.86,126.93,126.81,126.87,9930.0,123.4466,123.5147,123.3979,123.4563,9930.0
2024-12-13 10:25:00,126.84,127.17,126.84,127.16,13321.0,123.4271,123.7482,123.4271,123.7385,13321.0
2024-12-13 10:30:00,127.13,127.13,126.96,126.96,11094.0,123.7093,123.7093,123.5439,123.5439,11094.0
2024-12-13 10:35:00,126.95,127.09,126.9,127.03,13509.0,123.5341,123.6704,123.4855,123.612,13509.0
2024-12-13 10:40:00,127.02,127.15,126.92,127.1,5082.0,123.6023,123.7288,123.5049,123.6801,5082.0
2024-12-13 10:45:00,127.13,127.31,127.12,127.31,19720.0,123.7093,123.8845,123.6996,123.8845,19720.0
2024-12-13 10:50:00,127.34,127.38,127.19,127.38,8079.0,123.9136,123.9526,123.7677,123.9526,8079.0
2024-12-13 10:55:00,127.33,127.65,127.32,127.63,16713.0,123.9039,124.2153,123.8942,124.1958,16713.0
2024-12-13 11:00:00,127.61,127.7,127.52,127.61,15061.0,124.1764,124.264,124.0888,124.1764,15061.0
2024-12-13 11:05:00,127.61,127.8,127.55,127.71,14266.0,124.1764,124.3613,124.118,124.2737,14266.0
2024-12-13 11:10:00,127.67,127.7,127.45,127.45,4032.0,124.2348,124.264,124.0207,124.0207,4032.0
2024-12-13 11:15:00,127.47,127.52,127.4,127.42,9460.0,124.0401,124.0888,123.972,123.9915,9460.0
2024-12-13 11:20:00,127.43,127.62,127.42,127.6,9401.0,124.0012,124.1861,123.9915,124.1666,9401.0
2024-12-13 11:25:00,127.63,127.74,127.63,127.68,6273.0,124.1958,124.3029,124.1958,124.2445,6273.0
2024-12-13 11:30:00,127.63,127.63,127.29,127.29,15457.0,124.1958,124.1958,123.865,123.865,15457.0
2024-12-13 11:35:00,127.29,127.33,127.13,127.18,16219.0,123.865,123.9039,123.7093,123.7579,16219.0
2024-12-13 11:40:00,127.18,127.23,127.04,127.13,14041.0,123.7579,123.8066,123.6217,123.7093,14041.0
2024-12-13 11:45:00,127.17,127.26,127.04,127.17,11847.0,123.7482,123.8358,123.6217,123.7482,11847.0
2024-12-13 11:50:00,127.17,127.44,127.17,127.44,12657.0,123.7482,124.011,123.7482,124.011,12657.0
2024-12-13 11:55:00,127.43,127.46,127.31,127.32,15116.0,124.0012,124.0304,123.8845,123.8942,15116.0
2024-12-13 12:00:00,127.32,127.32,126.99,127.04,16413.0,123.8942,123.8942,123.5731,123.6217,16413.0
2024-12-13 12:05:00,127.02,127.04,126.82,126.9,18255.0,123.6023,123.6217,123.4076,123.4855,18255.0
2024-12-13 12:10:00,126.87,126.91,126.71,126.72,10690.0,123.4563,123.4952,123.3006,123.3103,10690.0
2024-12-13 12:15:00,126.72,126.88,126.57,126.57,18549.0,123.3103,123.466,123.1644,123.1644,18549.0
2024-12-13 12:20:00,126.59,126.74,126.56,126.73,25189.0,123.1838,123.3298,123.1546,123.3201,25189.0
2024-12-13 12:25:00,126.71,126.91,126.71,126.88,14959.0,123.3006,123.4952,123.3006,123.466,14959.0
2024-12-13 12:30:00,126.88,127.01,126.87,126.88,10227.0,123.466,123.5925,123.4563,123.466,10227.0
2024-12-13 12:35:00,126.9,126.92,126.85,126.87,7330.0,123.4855,123.5049,123.4368,123.4563,7330.0
2024-12-13 12:40:00,126.87,126.95,126.8,126.8,8901.0,123.4563,123.5341,123.3882,123.3882,8901.0
2024-12-13 12:45:00,126.78,126.86,126.76,126.83,10694.0,123.3687,123.4466,123.3493,123.4174,10694.0
2024-12-13 12:50:00,126.81,126.82,126.68,126.73,6428.0,123.3979,123.4076,123.2714,123.3201,6428.0
2024-12-13 12:55:00,126.73,126.74,126.65,126.67,5773.0,123.3201,123.3298,123.2422,123.2617,5773.0
2024-12-13 13:00:00,126.68,126.7,126.61,126.7,16256.0,123.2714,123.2909,123.2033,123.2909,16256.0
2024-12-13 13:05:00,126.7,126.76,126.67,126.75,25883.0,123.2909,123.3493,123.2617,123.3395,25883.0
2024-12-13 13:10:00,126.75,126.77,126.62,126.7,12143.0,123.3395,123.359,123.213,123.2909,12143.0
2024-12-13 13:15:00,126.73,126.82,126.67,126.81,9586.0,123.3201,123.4076,123.2617,123.3979,9586.0
2024-12-13 13:20:00,126.82,126.83,126.81,126.83,3178.0,123.4076,123.4174,123.3979,123.4174,3178.0
2024-12-13 13:25:00,126.81,126.83,126.75,126.83,6717.0,123.3979,123.4174,123.3395,123.4174,6717.0
2024-12-13 13:30:00,126.83,126.91,126.83,126.86,8164.0,123.4174,123.4952,123.4174,123.4466,8164.0
2024-12-13 13:35:00,126.86,126.92,126.83,126.92,8056.0,123.4466,123.5049,123.4174,123.5049,8056.0
2024-12-13 13:40:00,126.89,126.89,126.79,126.8,10859.0,123.4758,123.4758,123.3784,123.3882,10859.0
2024-12-13 13:45:00,126.8,126.85,126.76,126.82,11518.0,123.3882,123.4368,123.3493,123.4076,11518.0
2024-12-13 13:50:00,126.82,126.82,126.77,126.78,4000.0,123.4076,123.4076,123.359,123.3687,4000.0
2024-12-13 13:55:00,126.78,126.78,126.68,126.71,9676.0,123.3687,123.3687,123.2714,123.3006,9676.0
2024-12-13 14:00:00,126.71,126.84,126.7,126.82,8594.0,123.3006,123.4271,123.2909,123.4076,8594.0
2024-12-13 14:05:00,126.82,126.84,126.72,126.81,9846.0,123.4076,123.4271,123.3103,123.3979,9846.0
2024-12-13 14:10:00,126.79,126.8,126.69,126.71,3407.0,123.3784,123.3882,123.2811,123.3006,3407.0
2024-12-13 14:15:00,126.7,126.76,126.67,126.72,9314.0,123.2909,123.3493,123.2617,123.3103,9314.0
2024-12-13 14:20:00,126.72,126.72,126.61,126.62,6713.0,123.3103,123.3103,123.2033,123.213,6713.0
2024-12-13 14:25:00,126.63,126.63,126.47,126.53,12737.0,123.2227,123.2227,123.0671,123.1254,12737.0
2024-12-13 14:30:00,126.53,126.59,126.51,126.59,8178.0,123.1254,123.1838,123.106,123.1838,8178.0
2024-12-13 14:35:00,126.6,126.62,126.51,126.53,6850.0,123.1936,123.213,123.106,123.1254,6850.0
2024-12-13 14:40:00,126.54,126.59,126.54,126.58,7650.0,123.1352,123.1838,123.1352,123.1741,7650.0
2024-12-13 14:45:00,126.58,126.62,126.56,126.57,9376.0,123.1741,123.213,123.1546,123.1644,9376.0
2024-12-13 14:50:00,126.58,126.62,126.52,126.53,8446.0,123.1741,123.213,123.1157,123.1254,8446.0
2024-12-13 14:55:00,126.52,126.54,126.49,126.52,8554.0,123.1157,123.1352,123.0865,123.1157,8554.0
2024-12-13 15:00:00,126.52,126.64,126.5,126.63,14935.0,123.1157,123.2325,123.0962,123.2227,14935.0
2024-12-13 15:05:00,126.62,126.67,126.61,126.63,21040.0,123.213,123.2617,123.2033,123.2227,21040.0
2024-12-13 15:10:00,126.64,126.69,126.52,126.53,11421.0,123.2325,123.2811,123.1157,123.1254,11421.0
2024-12-13 15:15:00,126.52,126.56,126.51,126.55,14524.0,123.1157,123.1546,123.106,123.1449,14524.0
2024-12-13 15:20:00,126.54,126.65,126.53,126.65,7711.0,123.1352,123.2422,123.1254,123.2422,7711.0
2024-12-13 15:25:00,126.67,126.7,126.63,126.63,7463.0,123.2617,123.2909,123.2227,123.2227,7463.0
2024-12-13 15:30:00,126.63,126.7,126.6,126.7,10527.0,123.2227,123.2909,123.1936,123.2909,10527.0
2024-12-13 15:35:00,126.71,126.85,126.69,126.8,10885.0,123.3006,123.4368,123.2811,123.3882,10885.0
2024-12-13 15:40:00,126.82,126.82,126.71,126.76,11394.0,123.4076,123.4076,123.3006,123.3493,11394.0
2024-12-13 15:45:00,126.75,126.84,126.75,126.8,17818.0,123.3395,123.4271,123.3395,123.3882,17818.0
2024-12-13 15:50:00,126.81,126.85,126.7,126.7,26796.0,123.3979,123.4368,123.2909,123.2909,26796.0
2024-12-13 15:55:00,126.68,126.74,126.56,126.62,107612.0,123.2714,123.3298,123.1546,123.213,107612.0
2024-12-16 09:30:00,127.07,127.26,126.7,127.05,64947.0,123.6509,123.8358,123.2909,123.6314,64947.0
2024-12-16 09:35:00,127.12,127.39,127.06,127.06,8618.0,123.6996,123.9623,123.6412,123.6412,8618.0
2024-12-16 09:40:00,127.08,127.12,126.82,127.12,17413.0,123.6606,123.6996,123.4076,123.6996,17413.0
2024-12-16 09:45:00,127.13,127.13,126.58,126.58,12581.0,123.7093,123.7093,123.1741,123.1741,12581.0
2024-12-16 09:50:00,126.63,126.79,126.62,126.71,14825.0,123.2227,123.3784,123.213,123.3006,14825.0
2024-12-16 09:55:00,126.74,126.95,126.69,126.81,19503.0,123.3298,123.5341,123.2811,123.3979,19503.0
2024-12-16 10:00:00,126.82,127.02,126.73,127.02,18811.0,123.4076,123.6023,123.3201,123.6023,18811.0
2024-12-16 10:05:00,127.02,127.23,127.02,127.09,17333.0,123.6023,123.8066,123.6023,123.6704,17333.0
2024-12-16 10:10:00,127.12,127.2,127.05,127.2,10833.0,123.6996,123.7774,123.6314,123.7774,10833.0
2024-12-16 10:15:00,127.19,127.45,127.19,127.45,18565.0,123.7677,124.0207,123.7677,124.0207,18565.0
2024-12-16 10:20:00,127.43,127.47,127.26,127.28,6213.0,124.0012,124.0401,123.8358,123.8553,6213.0
2024-12-16 10:25:00,127.21,127.28,127.01,127.02,9160.0,123.7871,123.8553,123.5925,123.6023,9160.0
2024-12-16 10:30:00,127.03,127.09,126.88,126.91,11567.0,123.612,123.6704,123.466,123.4952,11567.0
2024-12-16 10:35:00,126.98,127.06,126.96,126.97,7957.0,123.5633,123.6412,123.5439,123.5536,7957.0
2024-12-16 10:40:00,126.97,126.99,126.82,126.89,16158.0,123.5536,123.5731,123.4076,123.4758,16158.0
2024-12-16 10:45:00,126.87,127.01,126.71,126.98,23374.0,123.4563,123.5925,123.3006,123.5633,23374.0
2024-12-16 10:50:00,126.97,127.16,126.95,127.16,8248.0,123.5536,123.7385,123.5341,123.7385,8248.0
2024-12-16 10:55:00,127.17,127.17,126.94,127.01,16378.0,123.7482,123.7482,123.5244,123.5925,16378.0
2024-12-16 11:00:00,127.01,127.05,126.86,126.94,14090.0,123.5925,123.6314,123.4466,123.5244,14090.0
2024-12-16 11:05:00,126.91,126.91,126.76,126.86,14147.0,123.4952,123.4952,123.3493,123.4466,14147.0
2024-12-16 11:10:00,126.87,126.97,126.81,126.91,18163.0,123.4563,123.5536,123.3979,123.4952,18163.0
2024-12-16 11:15:00,126.88,126.9,126.72,126.72,5387.0,123.466,123.4855,123.3103,123.3103,5387.0
2024-12-16 11:20:00,126.72,126.86,126.71,126.8,9328.0,123.3103,123.4466,123.3006,123.3882,9328.0
2024-12-16 11:25:00,126.8,126.89,126.71,126.72,8628.0,123.3882,123.4758,123.3006,123.3103,8628.0
2024-12-16 11:30:00,126.73,126.78,126.72,126.73,5775.0,123.3201,123.3687,123.3103,123.3201,5775.0
2024-12-16 11:35:00,126.76,126.94,126.76,126.92,8528.0,123.3493,123.5244,123.3493,123.5049,8528.0
2024-12-16 11:40:00,126.9,126.95,126.85,126.95,6468.0,123.4855,123.5341,123.4368,123.5341,6468.0
2024-12-16 11:45:00,126.96,126.96,126.78,126.89,7382.0,123.5439,123.5439,123.3687,123.4758,7382.0
2024-12-16 11:50:00,126.92,126.97,126.87,126.88,4960.0,123.5049,123.5536,123.4563,123.466,4960.0
2024-12-16 11:55:00,126.88,126.94,126.83,126.84,9266.0,123.466,123.5244,123.4174,123.4271,9266.0
2024-12-16 12:00:00,126.84,126.95,126.83,126.9,12885.0,123.4271,123.5341,123.4174,123.4855,12885.0
2024-12-16 12:05:00,126.9,126.93,126.81,126.87,12554.0,123.4855,123.5147,123.3979,123.4563,12554.0
2024-12-16 12:10:00,126.86,126.95,126.85,126.95,5612.0,123.4466,123.5341,123.4368,123.5341,5612.0
2024-12-16 12:15:00,126.96,126.98,126.94,126.96,7065.0,123.5439,123.5633,123.5244,123.5439,7065.0
2024-12-16 12:20:00,126.96,126.99,126.79,126.8,10150.0,123.5439,123.5731,123.3784,123.3882,10150.0
2024-12-16 12:25:00,126.8,126.84,126.79,126.82,7320.0,123.3882,123.4271,123.3784,123.4076,7320.0
2024-12-16 12:30:00,126.84,126.87,126.76,126.85,10381.0,123.4271,123.4563,123.3493,123.4368,10381.0
2024-12-16 12:35:00,126.85,126.93,126.83,126.93,7300.0,123.4368,123.5147,123.4174,123.5147,7300.0
2024-12-16 12:40:00,126.92,127.0,126.92,126.96,12740.0,123.5049,123.5828,123.5049,123.5439,12740.0
2024-12-16 12:45:00,126.96,126.96,126.7,126.79,22141.0,123.5439,123.5439,123.2909,123.3784,22141.0
2024-12-16 12:50:00,126.79,126.91,126.78,126.91,15387.0,123.3784,123.4952,123.3687,123.4952,15387.0
2024-12-16 12:55:00,126.93,126.93,126.67,126.74,9731.0,123.5147,123.5147,123.2617,123.3298,9731.0
2024-12-16 13:00:00,126.73,126.73,126.66,126.71,6710.0,123.3201,123.3201,123.2519,123.3006,6710.0
2024-12-16 13:05:00,126.74,126.76,126.69,126.72,9477.0,123.3298,123.3493,123.2811,123.3103,9477.0
2024-12-16 13:10:00,126.76,126.78,126.73,126.73,6685.0,123.3493,123.3687,123.3201,123.3201,6685.0
2024-12-16 13:15:00,126.75,126.76,126.68,126.7,15766.0,123.3395,123.3493,123.2714,123.2909,15766.0
2024-12-16 13:20:00,126.7,126.83,126.68,126.76,18820.0,123.2909,123.4174,123.2714,123.3493,18820.0
2024-12-16 13:25:00,126.78,126.99,126.78,126.99,12926.0,123.3687,123.5731,123.3687,123.5731,12926.0
2024-12-16 13:30:00,126.98,127.03,126.88,126.88,10217.0,123.5633,123.612,123.466,123.466,10217.0
2024-12-16 13:35:00,126.87,126.89,126.77,126.77,9591.0,123.4563,123.4758,123.359,123.359,9591.0
2024-12-16 13:40:00,126.78,126.89,126.72,126.89,7912.0,123.3687,123.4758,123.3103,123.4758,7912.0
2024-12-16 13:45:00,126.87,126.88,126.76,126.84,8728.0,123.4563,123.466,123.3493,123.4271,8728.0
2024-12-16 13:50:00,126.81,126.94,126.81,126.94,8004.0,123.3979,123.5244,123.3979,123.5244,8004.0
2024-12-16 13:55:00,126.94,126.94,126.75,126.75,5247.0,123.5244,123.5244,123.3395,123.3395,5247.0
2024-12-16 14:00:00,126.75,126.77,126.67,126.75,7559.0,123.3395,123.359,123.2617,123.3395,7559.0
2024-12-16 14:05:00,126.74,126.76,126.65,126.65,18746.0,123.3298,123.3493,123.2422,123.2422,18746.0
2024-12-16 14:10:00,126.66,126.72,126.64,126.64,18192.0,123.2519,123.3103,123.2325,123.2325,18192.0
2024-12-16 14:15:00,126.64,126.65,126.53,126.58,12366.0,123.2325,123.2422,123.1254,123.1741,12366.0
2024-12-16 14:20:00,126.59,126.6,126.54,126.56,13860.0,123.1838,123.1936,123.1352,123.1546,13860.0
2024-12-16 14:25:00,126.56,126.59,126.51,126.51,6996.0,123.1546,123.1838,123.106,123.106,6996.0
2024-12-16 14:30:00,126.52,126.54,126.5,126.53,6718.0,123.1157,123.1352,123.0962,123.1254,6718.0
2024-12-16 14:35:00,126.52,126.52,126.4,126.49,17633.0,123.1157,123.1157,122.9989,123.0865,17633.0
2024-12-16 14:40:00,126.49,126.51,126.44,126.47,17208.0,123.0865,123.106,123.0379,123.0671,17208.0
2024-12-16 14:45:00,126.46,126.46,126.36,126.36,11382.0,123.0573,123.0573,122.96,122.96,11382.0
2024-12-16 14:50:00,126.36,126.44,126.34,126.41,15945.0,122.96,123.0379,122.9406,123.0087,15945.0
2024-12-16 14:55:00,126.42,126.44,126.35,126.39,13257.0,123.0184,123.0379,122.9503,122.9892,13257.0
2024-12-16 15:00:00,126.36,126.36,126.28,126.33,8685.0,122.96,122.96,122.8822,122.9308,8685.0
2024-12-16 15:05:00,126.32,126.4,126.32,126.4,6976.0,122.9211,122.9989,122.9211,122.9989,6976.0
2024-12-16 15:10:00,126.38,126.41,126.32,126.32,9277.0,122.9795,123.0087,122.9211,122.9211,9277.0
2024-12-16 15:15:00,126.33,126.33,126.18,126.21,11320.0,122.9308,122.9308,122.7849,122.814,11320.0
2024-12-16 15:20:00,126.21,126.33,126.2,126.33,12531.0,122.814,122.9308,122.8043,122.9308,12531.0
2024-12-16 15:25:00,126.33,126.33,126.23,126.25,19362.0,122.9308,122.9308,122.8335,122.853,19362.0
2024-12-16 15:30:00,126.24,126.28,126.21,126.28,16325.0,122.8432,122.8822,122.814,122.8822,16325.0
2024-12-16 15:35:00,126.28,126.28,126.13,126.13,16622.0,122.8822,122.8822,122.7362,122.7362,16622.0
2024-12-16 15:40:00,126.13,126.15,126.01,126.04,23923.0,122.7362,122.7557,122.6194,122.6486,23923.0
2024-12-16 15:45:00,126.04,126.08,126.0,126.06,25536.0,122.6486,122.6875,122.6097,122.6681,25536.0
2024-12-16 15:50:00,126.04,126.05,125.83,125.95,53285.0,122.6486,122.6584,122.4443,122.561,53285.0
2024-12-16 15:55:00,125.96,126.07,125.93,125.96,179811.0,122.5708,122.6778,122.5416,122.5708,179811.0
2024-12-17 09:30:00,125.33,126.32,125.28,125.8,72751.0,121.9577,122.9211,121.9091,122.4151,72751.0
2024-12-17 09:35:00,125.93,126.2,125.6,125.81,27595.0,122.5416,122.8043,122.2205,122.4248,27595.0
2024-12-17 09:40:00,125.87,126.1,125.79,125.86,22585.0,122.4832,122.707,122.4054,122.4735,22585.0
2024-12-17 09:45:00,125.95,125.98,125.71,125.89,29399.0,122.561,122.5902,122.3275,122.5027,29399.0
2024-12-17 09:50:00,125.86,126.03,125.63,125.95,42614.0,122.4735,122.6389,122.2497,122.561,42614.0
2024-12-17 09:55:00,125.95,126.26,125.9,126.21,23912.0,122.561,122.8627,122.5124,122.814,23912.0
2024-12-17 10:00:00,126.27,126.45,126.12,126.42,28558.0,122.8724,123.0476,122.7265,123.0184,28558.0
2024-12-17 10:05:00,126.39,126.45,126.23,126.26,10859.0,122.9892,123.0476,122.8335,122.8627,10859.0
2024-12-17 10:10:00,126.22,126.46,126.17,126.3,26871.0,122.8238,123.0573,122.7751,122.9016,26871.0
2024-12-17 10:15:00,126.32,126.46,126.26,126.39,22199.0,122.9211,123.0573,122.8627,122.9892,22199.0
2024-12-17 10:20:00,126.44,126.48,126.28,126.41,11471.0,123.0379,123.0768,122.8822,123.0087,11471.0
2024-12-17 10:25:00,126.37,126.56,126.3,126.51,31234.0,122.9697,123.1546,122.9016,123.106,31234.0
2024-12-17 10:30:00,126.47,126.49,126.29,126.37,19182.0,123.0671,123.0865,122.8919,122.9697,19182.0
2024-12-17 10:35:00,126.34,126.41,125.95,126.06,37542.0,122.9406,123.0087,122.561,122.6681,37542.0
2024-12-17 10:40:00,126.03,126.12,125.96,126.07,13093.0,122.6389,122.7265,122.5708,122.6778,13093.0
2024-12-17 10:45:00,126.05,126.12,125.95,125.95,8610.0,122.6584,122.7265,122.561,122.561,8610.0
2024-12-17 10:50:00,125.93,125.96,125.81,125.81,11028.0,122.5416,122.5708,122.4248,122.4248,11028.0
2024-12-17 10:55:00,125.79,125.86,125.79,125.79,9068.0,122.4054,122.4735,122.4054,122.4054,9068.0
2024-12-17 11:00:00,125.81,125.97,125.77,125.97,20893.0,122.4248,122.5805,122.3859,122.5805,20893.0
2024-12-17 11:05:00,125.95,126.16,125.95,126.11,11165.0,122.561,122.7654,122.561,122.7167,11165.0
2024-12-17 11:10:00,126.1,126.15,125.96,125.99,8023.0,122.707,122.7557,122.5708,122.6,8023.0
2024-12-17 11:15:00,125.98,126.02,125.86,125.98,19895.0,122.5902,122.6292,122.4735,122.5902,19895.0
2024-12-17 11:20:00,125.98,126.06,125.84,125.85,14701.0,122.5902,122.6681,122.454,122.4637,14701.0
2024-12-17 11:25:00,125.85,125.85,125.73,125.76,8942.0,122.4637,122.4637,122.347,122.3762,8942.0
2024-12-17 11:30:00,125.76,125.98,125.74,125.9,41849.0,122.3762,122.5902,122.3567,122.5124,41849.0
2024-12-17 11:35:00,125.92,125.94,125.75,125.78,23663.0,122.5319,122.5513,122.3664,122.3956,23663.0
2024-12-17 11:40:00,125.76,125.85,125.72,125.84,27451.0,122.3762,122.4637,122.3372,122.454,27451.0
2024-12-17 11:45:00,125.83,125.97,125.8,125.95,10550.0,122.4443,122.5805,122.4151,122.561,10550.0
2024-12-17 11:50:00,125.99,126.0,125.91,126.0,21248.0,122.6,122.6097,122.5221,122.6097,21248.0
2024-12-17 11:55:00,126.03,126.19,126.03,126.19,11631.0,122.6389,122.7946,122.6389,122.7946,11631.0
2024-12-17 12:00:00,126.18,126.38,126.18,126.29,15477.0,122.7849,122.9795,122.7849,122.8919,15477.0
2024-12-17 12:05:00,126.29,126.34,126.21,126.22,5742.0,122.8919,122.9406,122.814,122.8238,5742.0
2024-12-17 12:10:00,126.22,126.26,126.2,126.23,7191.0,122.8238,122.8627,122.8043,122.8335,7191.0
2024-12-17 12:15:00,126.23,126.4,126.2,126.37,10958.0,122.8335,122.9989,122.8043,122.9697,10958.0
2024-12-17 12:20:00,126.36,126.46,126.32,126.33,24566.0,122.96,123.0573,122.9211,122.9308,24566.0
2024-12-17 12:25:00,126.36,126.38,126.08,126.09,15498.0,122.96,122.9795,122.6875,122.6973,15498.0
2024-12-17 12:30:00,126.09,126.18,126.08,126.17,26603.0,122.6973,122.7849,122.6875,122.7751,26603.0
2024-12-17 12:35:00,126.16,126.17,126.05,126.12,14657.0,122.7654,122.7751,122.6584,122.7265,14657.0
2024-12-17 12:40:00,126.17,126.24,126.16,126.18,9343.0,122.7751,122.8432,122.7654,122.7849,9343.0
2024-12-17 12:45:00,126.18,126.23,126.12,126.14,19861.0,122.7849,122.8335,122.7265,122.7459,19861.0
2024-12-17 12:50:00,126.14,126.2,126.1,126.12,16885.0,122.7459,122.8043,122.707,122.7265,16885.0
2024-12-17 12:55:00,126.12,126.14,126.06,126.08,16021.0,122.7265,122.7459,122.6681,122.6875,16021.0
2024-12-17 13:00:00,126.08,126.2,126.02,126.08,19463.0,122.6875,122.8043,122.6292,122.6875,19463.0
2024-12-17 13:05:00,126.07,126.07,125.92,126.02,13410.0,122.6778,122.6778,122.5319,122.6292,13410.0
2024-12-17 13:10:00,126.02,126.02,125.93,125.98,15136.0,122.6292,122.6292,122.5416,122.5902,15136.0
2024-12-17 13:15:00,125.97,126.07,125.96,126.07,14543.0,122.5805,122.6778,122.5708,122.6778,14543.0
2024-12-17 13:20:00,126.07,126.15,125.94,125.99,18810.0,122.6778,122.7557,122.5513,122.6,18810.0
2024-12-17 13:25:00,125.99,126.12,125.98,126.09,8427.0,122.6,122.7265,122.5902,122.6973,8427.0
2024-12-17 13:30:00,126.11,126.13,126.04,126.07,10647.0,122.7167,122.7362,122.6486,122.6778,10647.0
2024-12-17 13:35:00,126.07,126.2,126.05,126.15,11471.0,122.6778,122.8043,122.6584,122.7557,11471.0
2024-12-17 13:40:00,126.15,126.2,126.14,126.16,12867.0,122.7557,122.8043,122.7459,122.7654,12867.0
2024-12-17 13:45:00,126.15,126.15,126.04,126.07,14471.0,122.7557,122.7557,122.6486,122.6778,14471.0
2024-12-17 13:50:00,126.08,126.12,126.05,126.06,9899.0,122.6875,122.7265,122.6584,122.6681,9899.0
2024-12-17 13:55:00,126.06,126.1,126.02,126.03,11678.0,122.6681,122.707,122.6292,122.6389,11678.0
2024-12-17 14:00:00,126.04,126.04,125.9,125.91,18322.0,122.6486,122.6486,122.5124,122.5221,18322.0
2024-12-17 14:05:00,125.91,125.96,125.81,125.81,12782.0,122.5221,122.5708,122.4248,122.4248,12782.0
2024-12-17 14:10:00,125.82,125.88,125.79,125.88,10578.0,122.4345,122.4929,122.4054,122.4929,10578.0
2024-12-17 14:15:00,125.86,125.9,125.76,125.76,11988.0,122.4735,122.5124,122.3762,122.3762,11988.0
2024-12-17 14:20:00,125.78,125.9,125.75,125.87,12999.0,122.3956,122.5124,122.3664,122.4832,12999.0
2024-12-17 14:25:00,125.88,125.93,125.81,125.88,14717.0,122.4929,122.5416,122.4248,122.4929,14717.0
2024-12-17 14:30:00,125.87,125.87,125.78,125.8,13347.0,122.4832,122.4832,122.3956,122.4151,13347.0
2024-12-17 14:35:00,125.81,125.82,125.72,125.73,15170.0,122.4248,122.4345,122.3372,122.347,15170.0
2024-12-17 14:40:00,125.73,125.86,125.73,125.79,11815.0,122.347,122.4735,122.347,122.4054,11815.0
2024-12-17 14:45:00,125.81,125.93,125.81,125.89,10290.0,122.4248,122.5416,122.4248,122.5027,10290.0
2024-12-17 14:50:00,125.88,125.91,125.8,125.8,18741.0,122.4929,122.5221,122.4151,122.4151,18741.0
2024-12-17 14:55:00,125.81,125.81,125.69,125.76,10569.0,122.4248,122.4248,122.308,122.3762,10569.0
2024-12-17 15:00:00,125.77,125.77,125.55,125.6,24181.0,122.3859,122.3859,122.1718,122.2205,24181.0
2024-12-17 15:05:00,125.58,125.68,125.55,125.66,18015.0,122.201,122.2983,122.1718,122.2788,18015.0
2024-12-17 15:10:00,125.66,125.66,125.53,125.61,14054.0,122.2788,122.2788,122.1523,122.2302,14054.0
2024-12-17 15:15:00,125.59,125.73,125.56,125.68,14944.0,122.2107,122.347,122.1815,122.2983,14944.0
2024-12-17 15:20:00,125.68,125.78,125.67,125.77,19544.0,122.2983,122.3956,122.2886,122.3859,19544.0
2024-12-17 15:25:00,125.79,125.82,125.75,125.8,20541.0,122.4054,122.4345,122.3664,122.4151,20541.0
2024-12-17 15:30:00,125.8,125.85,125.7,125.84,24159.0,122.4151,122.4637,122.3178,122.454,24159.0
2024-12-17 15:35:00,125.84,125.93,125.76,125.92,21330.0,122.454,122.5416,122.3762,122.5319,21330.0
2024-12-17 15:40:00,125.92,126.03,125.87,126.03,32171.0,122.5319,122.6389,122.4832,122.6389,32171.0
2024-12-17 15:45:00,126.03,126.19,125.98,126.15,22376.0,122.6389,122.7946,122.5902,122.7557,22376.0
2024-12-17 15:50:00,126.16,126.31,126.14,126.24,68158.0,122.7654,122.9114,122.7459,122.8432,68158.0
2024-12-17 15:55:00,126.22,126.26,126.0,126.04,209294.0,122.8238,122.8627,122.6097,122.6486,209294.0
2024-12-18 09:30:00,125.38,125.78,124.76,125.57,84365.0,122.0064,122.3956,121.4031,122.1913,84365.0
2024-12-18 09:35:00,125.5,125.6,125.18,125.26,13405.0,122.1232,122.2205,121.8118,121.8896,13405.0
2024-12-18 09:40:00,125.26,125.26,124.97,124.98,19037.0,121.8896,121.8896,121.6074,121.6171,19037.0
2024-12-18 09:45:00,124.97,125.23,124.94,125.1,14576.0,121.6074,121.8604,121.5782,121.7339,14576.0
2024-12-18 09:50:00,125.1,125.27,125.09,125.19,11334.0,121.7339,121.8993,121.7242,121.8215,11334.0
2024-12-18 09:55:00,125.2,125.33,125.16,125.33,11291.0,121.8312,121.9577,121.7923,121.9577,11291.0
2024-12-18 10:00:00,125.29,125.36,125.2,125.29,14681.0,121.9188,121.9869,121.8312,121.9188,14681.0
2024-12-18 10:05:00,125.29,125.62,125.29,125.61,15007.0,121.9188,122.2399,121.9188,122.2302,15007.0
2024-12-18 10:10:00,125.6,125.6,125.28,125.31,10457.0,122.2205,122.2205,121.9091,121.9383,10457.0
2024-12-18 10:15:00,125.28,125.51,125.28,125.45,7222.0,121.9091,122.1329,121.9091,122.0745,7222.0
2024-12-18 10:20:00,125.5,125.54,125.43,125.47,8833.0,122.1232,122.1621,122.055,122.094,8833.0
2024-12-18 10:25:00,125.45,125.53,125.26,125.26,13405.0,122.0745,122.1523,121.8896,121.8896,13405.0
2024-12-18 10:30:00,125.28,125.34,125.15,125.28,8586.0,121.9091,121.9675,121.7826,121.9091,8586.0
2024-12-18 10:35:00,125.32,125.34,125.21,125.29,12445.0,121.948,121.9675,121.841,121.9188,12445.0
2024-12-18 10:40:00,125.26,125.39,125.23,125.39,19205.0,121.8896,122.0161,121.8604,122.0161,19205.0
2024-12-18 10:45:00,125.36,125.71,125.32,125.71,26129.0,121.9869,122.3275,121.948,122.3275,26129.0
2024-12-18 10:50:00,125.74,125.84,125.67,125.72,7143.0,122.3567,122.454,122.2886,122.3372,7143.0
2024-12-18 10:55:00,125.68,125.72,125.49,125.52,11399.0,122.2983,122.3372,122.1134,122.1426,11399.0
2024-12-18 11:00:00,125.52,125.58,125.42,125.43,13150.0,122.1426,122.201,122.0453,122.055,13150.0
2024-12-18 11:05:00,125.44,125.44,125.28,125.28,9418.0,122.0648,122.0648,121.9091,121.9091,9418.0
2024-12-18 11:10:00,125.22,125.42,125.2,125.35,17684.0,121.8507,122.0453,121.8312,121.9772,17684.0
2024-12-18 11:15:00,125.33,125.47,125.25,125.45,10203.0,121.9577,122.094,121.8799,122.0745,10203.0
2024-12-18 11:20:00,125.44,125.51,125.43,125.47,14079.0,122.0648,122.1329,122.055,122.094,14079.0
2024-12-18 11:25:00,125.45,125.46,125.28,125.32,12839.0,122.0745,122.0842,121.9091,121.948,12839.0
2024-12-18 11:30:00,125.29,125.42,125.26,125.3,18204.0,121.9188,122.0453,121.8896,121.9285,18204.0
2024-12-18 11:35:00,125.37,125.44,125.34,125.43,6539.0,121.9967,122.0648,121.9675,122.055,6539.0
2024-12-18 11:40:00,125.4,125.45,125.36,125.42,4825.0,122.0258,122.0745,121.9869,122.0453,4825.0
2024-12-18 11:45:00,125.38,125.64,125.36,125.62,9545.0,122.0064,122.2594,121.9869,122.2399,9545.0
2024-12-18 11:50:00,125.62,125.63,125.55,125.62,16405.0,122.2399,122.2497,122.1718,122.2399,16405.0
2024-12-18 11:55:00,125.62,125.65,125.55,125.55,5475.0,122.2399,122.2691,122.1718,122.1718,5475.0
2024-12-18 12:00:00,125.56,125.61,125.5,125.58,9843.0,122.1815,122.2302,122.1232,122.201,9843.0
2024-12-18 12:05:00,125.61,125.61,125.52,125.55,9651.0,122.2302,122.2302,122.1426,122.1718,9651.0
2024-12-18 12:10:00,125.57,125.68,125.57,125.62,8183.0,122.1913,122.2983,122.1913,122.2399,8183.0
2024-12-18 12:15:00,125.59,125.7,125.59,125.63,10352.0,122.2107,122.3178,122.2107,122.2497,10352.0
2024-12-18 12:20:00,125.62,125.68,125.57,125.57,10119.0,122.2399,122.2983,122.1913,122.1913,10119.0
2024-12-18 12:25:00,125.59,125.6,125.53,125.57,5145.0,122.2107,122.2205,122.1523,122.1913,5145.0
2024-12-18 12:30:00,125.56,125.62,125.54,125.61,3903.0,122.1815,122.2399,122.1621,122.2302,3903.0
2024-12-18 12:35:00,125.61,125.64,125.52,125.53,7293.0,122.2302,122.2594,122.1426,122.1523,7293.0
2024-12-18 12:40:00,125.54,125.56,125.49,125.5,7241.0,122.1621,122.1815,122.1134,122.1232,7241.0
2024-12-18 12:45:00,125.49,125.52,125.44,125.52,12213.0,122.1134,122.1426,122.0648,122.1426,12213.0
2024-12-18 12:50:00,125.49,125.5,125.46,125.48,4184.0,122.1134,122.1232,122.0842,122.1037,4184.0
2024-12-18 12:55:00,125.47,125.5,125.45,125.46,6196.0,122.094,122.1232,122.0745,122.0842,6196.0
2024-12-18 13:00:00,125.48,125.52,125.41,125.45,9007.0,122.1037,122.1426,122.0356,122.0745,9007.0
2024-12-18 13:05:00,125.42,125.42,125.35,125.37,8233.0,122.0453,122.0453,121.9772,121.9967,8233.0
2024-12-18 13:10:00,125.37,125.42,125.23,125.29,6663.0,121.9967,122.0453,121.8604,121.9188,6663.0
2024-12-18 13:15:00,125.32,125.38,125.26,125.33,11116.0,121.948,122.0064,121.8896,121.9577,11116.0
2024-12-18 13:20:00,125.31,125.33,125.27,125.31,5514.0,121.9383,121.9577,121.8993,121.9383,5514.0
2024-12-18 13:25:00,125.32,125.44,125.27,125.44,18539.0,121.948,122.0648,121.8993,122.0648,18539.0
2024-12-18 13:30:00,125.44,125.58,125.4,125.55,9410.0,122.0648,122.201,122.0258,122.1718,9410.0
2024-12-18 13:35:00,125.56,125.58,125.48,125.56,5822.0,122.1815,122.201,122.1037,122.1815,5822.0
2024-12-18 13:40:00,125.55,125.6,125.48,125.6,6883.0,122.1718,122.2205,122.1037,122.2205,6883.0
2024-12-18 13:45:00,125.58,125.61,125.52,125.52,8480.0,122.201,122.2302,122.1426,122.1426,8480.0
2024-12-18 13:50:00,125.54,125.59,125.53,125.57,4281.0,122.1621,122.2107,122.1523,122.1913,4281.0
2024-12-18 13:55:00,125.56,125.59,125.41,125.41,10492.0,122.1815,122.2107,122.0356,122.0356,10492.0
2024-12-18 14:00:00,125.41,125.41,125.12,125.12,14305.0,122.0356,122.0356,121.7534,121.7534,14305.0
2024-12-18 14:05:00,125.08,125.12,124.93,125.05,22843.0,121.7145,121.7534,121.5685,121.6853,22843.0
2024-12-18 14:10:00,125.05,125.05,124.91,124.99,11542.0,121.6853,121.6853,121.549,121.6269,11542.0
2024-12-18 14:15:00,124.97,125.12,124.88,124.99,10816.0,121.6074,121.7534,121.5198,121.6269,10816.0
2024-12-18 14:20:00,124.95,125.07,124.93,124.98,11616.0,121.588,121.7047,121.5685,121.6171,11616.0
2024-12-18 14:25:00,124.99,125.09,124.95,125.06,26330.0,121.6269,121.7242,121.588,121.695,26330.0
2024-12-18 14:30:00,125.06,125.18,125.0,125.16,46481.0,121.695,121.8118,121.6366,121.7923,46481.0
2024-12-18 14:35:00,125.12,125.19,125.0,125.19,14817.0,121.7534,121.8215,121.6366,121.8215,14817.0
2024-12-18 14:40:00,125.18,125.25,125.14,125.19,19066.0,121.8118,121.8799,121.7728,121.8215,19066.0
2024-12-18 14:45:00,125.21,125.25,124.98,124.99,15196.0,121.841,121.8799,121.6171,121.6269,15196.0
2024-12-18 14:50:00,124.98,125.02,124.82,124.99,17683.0,121.6171,121.6561,121.4615,121.6269,17683.0
2024-12-18 14:55:00,125.0,125.11,124.93,125.11,21684.0,121.6366,121.7436,121.5685,121.7436,21684.0
2024-12-18 15:00:00,125.13,125.27,125.05,125.23,24662.0,121.7631,121.8993,121.6853,121.8604,24662.0
2024-12-18 15:05:00,125.18,125.42,125.17,125.3,37719.0,121.8118,122.0453,121.802,121.9285,37719.0
2024-12-18 15:10:00,125.3,125.5,125.29,125.45,27960.0,121.9285,122.1232,121.9188,122.0745,27960.0
2024-12-18 15:15:00,125.45,125.6,125.31,125.45,16720.0,122.0745,122.2205,121.9383,122.0745,16720.0
2024-12-18 15:20:00,125.44,125.56,125.38,125.44,16285.0,122.0648,122.1815,122.0064,122.0648,16285.0
2024-12-18 15:25:00,125.42,125.64,125.41,125.58,19993.0,122.0453,122.2594,122.0356,122.201,19993.0
2024-12-18 15:30:00,125.61,125.76,125.57,125.76,30335.0,122.2302,122.3762,122.1913,122.3762,30335.0
2024-12-18 15:35:00,125.75,125.79,125.4,125.4,24638.0,122.3664,122.4054,122.0258,122.0258,24638.0
2024-12-18 15:40:00,125.39,125.44,124.92,124.98,50588.0,122.0161,122.0648,121.5588,121.6171,50588.0
2024-12-18 15:45:00,124.93,125.14,124.77,124.97,68952.0,121.5685,121.7728,121.4128,121.6074,68952.0
2024-12-18 15:50:00,125.03,125.17,124.94,125.04,97714.0,121.6658,121.802,121.5782,121.6755,97714.0
2024-12-18 15:55:00,125.05,125.05,124.46,124.5,340539.0,121.6853,121.6853,121.1111,121.1501,340539.0
2024-12-19 09:30:00,124.38,124.46,124.0,124.1,110925.0,121.0333,121.1111,120.6635,120.7608,110925.0
2024-12-19 09:35:00,124.19,124.57,124.05,124.46,23181.0,120.8484,121.2182,120.7122,121.1111,23181.0
2024-12-19 09:40:00,124.39,124.69,124.24,124.33,40163.0,121.043,121.3349,120.8971,120.9846,40163.0
2024-12-19 09:45:00,124.39,124.41,123.83,123.85,36208.0,121.043,121.0625,120.4981,120.5176,36208.0
2024-12-19 09:50:00,123.87,123.87,123.55,123.83,26256.0,120.537,120.537,120.2256,120.4981,26256.0
2024-12-19 09:55:00,123.86,123.95,123.74,123.85,21606.0,120.5273,120.6149,120.4105,120.5176,21606.0
2024-12-19 10:00:00,123.85,123.89,123.43,123.63,28454.0,120.5176,120.5565,120.1089,120.3035,28454.0
2024-12-19 10:05:00,123.67,123.88,123.66,123.84,33758.0,120.3424,120.5467,120.3327,120.5078,33758.0
2024-12-19 10:10:00,123.82,123.95,123.42,123.49,109348.0,120.4884,120.6149,120.0991,120.1672,109348.0
2024-12-19 10:15:00,123.48,123.57,123.38,123.52,39696.0,120.1575,120.2451,120.0602,120.1964,39696.0
2024-12-19 10:20:00,123.5,123.56,123.37,123.47,23092.0,120.177,120.2354,120.0505,120.1478,23092.0
2024-12-19 10:25:00,123.46,123.89,123.42,123.81,68194.0,120.138,120.5565,120.0991,120.4786,68194.0
2024-12-19 10:30:00,123.86,123.91,123.45,123.47,66291.0,120.5273,120.5759,120.1283,120.1478,66291.0
2024-12-19 10:35:00,123.5,123.9,123.47,123.82,146991.0,120.177,120.5662,120.1478,120.4884,146991.0
2024-12-19 10:40:00,123.88,123.94,123.69,123.74,22588.0,120.5467,120.6051,120.3619,120.4105,22588.0
2024-12-19 10:45:00,123.73,123.86,123.61,123.8,21040.0,120.4008,120.5273,120.284,120.4689,21040.0
2024-12-19 10:50:00,123.79,124.06,123.76,123.92,8729.0,120.4592,120.7219,120.43,120.5857,8729.0
2024-12-19 10:55:00,123.84,124.08,123.84,123.93,11290.0,120.5078,120.7414,120.5078,120.5954,11290.0
2024-12-19 11:00:00,123.95,124.02,123.9,123.92,8696.0,120.6149,120.683,120.5662,120.5857,8696.0
2024-12-19 11:05:00,123.91,124.05,123.82,123.87,18940.0,120.5759,120.7122,120.4884,120.537,18940.0
2024-12-19 11:10:00,123.87,124.08,123.7,123.75,438615.0,120.537,120.7414,120.3716,120.4202,438615.0
2024-12-19 11:15:00,123.77,123.86,123.58,123.86,13949.0,120.4397,120.5273,120.2548,120.5273,13949.0
2024-12-19 11:20:00,123.84,123.87,123.65,123.83,53152.0,120.5078,120.537,120.3229,120.4981,53152.0
2024-12-19 11:25:00,123.81,123.87,123.74,123.77,29520.0,120.4786,120.537,120.4105,120.4397,29520.0
2024-12-19 11:30:00,123.77,123.77,123.54,123.68,16442.0,120.4397,120.4397,120.2159,120.3521,16442.0
2024-12-19 11:35:00,123.65,123.7,123.26,123.33,27995.0,120.3229,120.3716,119.9434,120.0115,27995.0
2024-12-19 11:40:00,123.32,123.4,123.26,123.35,25193.0,120.0018,120.0797,119.9434,120.031,25193.0
2024-12-19 11:45:00,123.26,123.3,123.1,123.23,40673.0,119.9434,119.9823,119.7877,119.9142,40673.0
2024-12-19 11:50:00,123.22,123.37,123.11,123.11,67743.0,119.9045,120.0505,119.7975,119.7975,67743.0
2024-12-19 11:55:00,123.13,123.13,122.87,122.91,36641.0,119.8169,119.8169,119.5639,119.6028,36641.0
2024-12-19 12:00:00,122.91,123.15,122.89,123.04,24456.0,119.6028,119.8364,119.5834,119.7293,24456.0
2024-12-19 12:05:00,123.05,123.06,122.88,122.97,30479.0,119.7391,119.7488,119.5737,119.6612,30479.0
2024-12-19 12:10:00,122.96,123.13,122.95,123.13,20531.0,119.6515,119.8169,119.6418,119.8169,20531.0
2024-12-19 12:15:00,123.14,123.22,122.98,123.14,29646.0,119.8267,119.9045,119.671,119.8267,29646.0
2024-12-19 12:20:00,123.14,123.14,122.89,122.96,21078.0,119.8267,119.8267,119.5834,119.6515,21078.0
2024-12-19 12:25:00,122.98,123.16,122.93,123.14,8888.0,119.671,119.8461,119.6223,119.8267,8888.0
2024-12-19 12:30:00,123.11,123.18,123.0,123.14,12232.0,119.7975,119.8656,119.6904,119.8267,12232.0
2024-12-19 12:35:00,123.17,123.27,123.09,123.27,19271.0,119.8558,119.9532,119.778,119.9532,19271.0
2024-12-19 12:40:00,123.26,123.36,123.18,123.28,11315.0,119.9434,120.0407,119.8656,119.9629,11315.0
2024-12-19 12:45:00,123.3,123.38,123.28,123.29,15965.0,119.9823,120.0602,119.9629,119.9726,15965.0
2024-12-19 12:50:00,123.28,123.29,123.15,123.28,10944.0,119.9629,119.9726,119.8364,119.9629,10944.0
2024-12-19 12:55:00,123.25,123.33,123.19,123.28,12506.0,119.9337,120.0115,119.8753,119.9629,12506.0
2024-12-19 13:00:00,123.29,123.29,123.02,123.13,9016.0,119.9726,119.9726,119.7099,119.8169,9016.0
2024-12-19 13:05:00,123.15,123.41,123.1,123.41,12841.0,119.8364,120.0894,119.7877,120.0894,12841.0
2024-12-19 13:10:00,123.41,123.41,123.3,123.3,11770.0,120.0894,120.0894,119.9823,119.9823,11770.0
2024-12-19 13:15:00,123.31,123.37,123.26,123.29,12577.0,119.9921,120.0505,119.9434,119.9726,12577.0
2024-12-19 13:20:00,123.29,123.44,123.27,123.42,17319.0,119.9726,120.1186,119.9532,120.0991,17319.0
2024-12-19 13:25:00,123.41,123.52,123.37,123.48,9379.0,120.0894,120.1964,120.0505,120.1575,9379.0
2024-12-19 13:30:00,123.46,123.58,123.41,123.58,16849.0,120.138,120.2548,120.0894,120.2548,16849.0
2024-12-19 13:35:00,123.55,123.63,123.43,123.43,13986.0,120.2256,120.3035,120.1089,120.1089,13986.0
2024-12-19 13:40:00,123.41,123.5,123.41,123.47,6383.0,120.0894,120.177,120.0894,120.1478,6383.0
2024-12-19 13:45:00,123.47,123.51,123.41,123.48,11562.0,120.1478,120.1867,120.0894,120.1575,11562.0
2024-12-19 13:50:00,123.5,123.57,123.34,123.41,45599.0,120.177,120.2451,120.0213,120.0894,45599.0
2024-12-19 13:55:00,123.41,123.51,123.36,123.5,16477.0,120.0894,120.1867,120.0407,120.177,16477.0
2024-12-19 14:00:00,123.5,123.61,123.42,123.45,21950.0,120.177,120.284,120.0991,120.1283,21950.0
2024-12-19 14:05:00,123.46,123.46,123.19,123.27,27326.0,120.138,120.138,119.8753,119.9532,27326.0
2024-12-19 14:10:00,123.26,123.27,123.16,123.23,18889.0,119.9434,119.9532,119.8461,119.9142,18889.0
2024-12-19 14:15:00,123.25,123.36,123.24,123.34,18899.0,119.9337,120.0407,119.924,120.0213,18899.0
2024-12-19 14:20:00,123.34,123.34,123.18,123.28,24488.0,120.0213,120.0213,119.8656,119.9629,24488.0
2024-12-19 14:25:00,123.27,123.3,123.08,123.22,16852.0,119.9532,119.9823,119.7683,119.9045,16852.0
2024-12-19 14:30:00,123.22,123.28,123.15,123.2,22758.0,119.9045,119.9629,119.8364,119.885,22758.0
2024-12-19 14:35:00,123.2,123.22,123.09,123.09,21085.0,119.885,119.9045,119.778,119.778,21085.0
2024-12-19 14:40:00,123.1,123.25,123.08,123.2,11353.0,119.7877,119.9337,119.7683,119.885,11353.0
2024-12-19 14:45:00,123.22,123.3,123.2,123.2,8029.0,119.9045,119.9823,119.885,119.885,8029.0
2024-12-19 14:50:00,123.23,123.28,123.16,123.18,5564.0,119.9142,119.9629,119.8461,119.8656,5564.0
2024-12-19 14:55:00,123.18,123.2,123.09,123.09,11279.0,119.8656,119.885,119.778,119.778,11279.0
2024-12-19 15:00:00,123.11,123.16,123.07,123.14,15385.0,119.7975,119.8461,119.7585,119.8267,15385.0
2024-12-19 15:05:00,123.14,123.27,123.12,123.26,24987.0,119.8267,119.9532,119.8072,119.9434,24987.0
2024-12-19 15:10:00,123.27,123.29,123.19,123.26,16509.0,119.9532,119.9726,119.8753,119.9434,16509.0
2024-12-19 15:15:00,123.25,123.25,123.05,123.05,13009.0,119.9337,119.9337,119.7391,119.7391,13009.0
2024-12-19 15:20:00,123.04,123.14,123.0,123.07,23640.0,119.7293,119.8267,119.6904,119.7585,23640.0
2024-12-19 15:25:00,123.08,123.09,122.84,122.89,31102.0,119.7683,119.778,119.5347,119.5834,31102.0
2024-12-19 15:30:00,122.92,122.94,122.77,122.79,45760.0,119.6126,119.632,119.4666,119.4861,45760.0
2024-12-19 15:35:00,122.77,122.84,122.6,122.8,35058.0,119.4666,119.5347,119.3012,119.4958,35058.0
2024-12-19 15:40:00,122.81,122.9,122.68,122.88,73866.0,119.5055,119.5931,119.379,119.5737,73866.0
2024-12-19 15:45:00,122.88,123.0,122.82,122.97,56375.0,119.5737,119.6904,119.5153,119.6612,56375.0
2024-12-19 15:50:00,122.95,122.96,122.55,122.56,94351.0,119.6418,119.6515,119.2525,119.2623,94351.0
2024-12-19 15:55:00,122.58,122.58,122.04,122.17,359632.0,119.2817,119.2817,118.7563,118.8828,359632.0
2024-12-20 09:30:00,122.5,123.39,122.21,123.09,1152784.0,119.2039,120.0699,118.9217,119.778,1152784.0
2024-12-20 09:35:00,122.99,123.12,122.53,122.92,59431.0,119.6807,119.8072,119.2331,119.6126,59431.0
2024-12-20 09:40:00,122.87,123.13,122.8,122.88,17624.0,119.5639,119.8169,119.4958,119.5737,17624.0
2024-12-20 09:45:00,122.81,122.94,122.69,122.89,13867.0,119.5055,119.632,119.3888,119.5834,13867.0
2024-12-20 09:50:00,122.89,122.97,122.68,122.71,9094.0,119.5834,119.6612,119.379,119.4082,9094.0
2024-12-20 09:55:00,122.73,122.89,122.5,122.85,20832.0,119.4277,119.5834,119.2039,119.5445,20832.0
2024-12-20 10:00:00,122.84,122.97,122.72,122.85,22708.0,119.5347,119.6612,119.418,119.5445,22708.0
2024-12-20 10:05:00,122.85,122.9,122.58,122.77,17374.0,119.5445,119.5931,119.2817,119.4666,17374.0
2024-12-20 10:10:00,122.73,123.0,122.69,122.97,17207.0,119.4277,119.6904,119.3888,119.6612,17207.0
2024-12-20 10:15:00,122.98,123.08,122.84,122.9,21341.0,119.671,119.7683,119.5347,119.5931,21341.0
2024-12-20 10:20:00,122.95,123.05,122.82,123.0,23494.0,119.6418,119.7391,119.5153,119.6904,23494.0
2024-12-20 10:25:00,123.02,123.29,123.0,123.27,21326.0,119.7099,119.9726,119.6904,119.9532,21326.0
2024-12-20 10:30:00,123.28,123.49,123.26,123.34,11720.0,119.9629,120.1672,119.9434,120.0213,11720.0
2024-12-20 10:35:00,123.34,123.34,123.17,123.24,14020.0,120.0213,120.0213,119.8558,119.924,14020.0
2024-12-20 10:40:00,123.23,123.51,123.22,123.51,13845.0,119.9142,120.1867,119.9045,120.1867,13845.0
2024-12-20 10:45:00,123.51,123.8,123.51,123.8,7593.0,120.1867,120.4689,120.1867,120.4689,7593.0
2024-12-20 10:50:00,123.76,123.86,123.71,123.81,15733.0,120.43,120.5273,120.3813,120.4786,15733.0
2024-12-20 10:55:00,123.84,123.88,123.69,123.69,23336.0,120.5078,120.5467,120.3619,120.3619,23336.0
2024-12-20 11:00:00,123.69,123.7,123.53,123.69,19024.0,120.3619,120.3716,120.2062,120.3619,19024.0
2024-12-20 11:05:00,123.69,123.71,123.56,123.67,21808.0,120.3619,120.3813,120.2354,120.3424,21808.0
2024-12-20 11:10:00,123.7,123.79,123.64,123.67,21616.0,120.3716,120.4592,120.3132,120.3424,21616.0
2024-12-20 11:15:00,123.73,124.0,123.71,123.93,14599.0,120.4008,120.6635,120.3813,120.5954,14599.0
2024-12-20 11:20:00,123.93,124.18,123.92,124.07,10047.0,120.5954,120.8387,120.5857,120.7316,10047.0
2024-12-20 11:25:00,124.08,124.19,124.03,124.18,13160.0,120.7414,120.8484,120.6927,120.8387,13160.0
2024-12-20 11:30:00,124.25,124.34,124.06,124.2,21170.0,120.9068,120.9944,120.7219,120.8581,21170.0
2024-12-20 11:35:00,124.19,124.34,124.14,124.32,17751.0,120.8484,120.9944,120.7997,120.9749,17751.0
2024-12-20 11:40:00,124.32,124.47,124.28,124.38,18651.0,120.9749,121.1209,120.936,121.0333,18651.0
2024-12-20 11:45:00,124.34,124.36,124.23,124.23,29894.0,120.9944,121.0138,120.8873,120.8873,29894.0
2024-12-20 11:50:00,124.24,124.34,124.2,124.34,12068.0,120.8971,120.9944,120.8581,120.9944,12068.0
2024-12-20 11:55:00,124.38,124.49,124.38,124.46,11030.0,121.0333,121.1403,121.0333,121.1111,11030.0
2024-12-20 12:00:00,124.45,124.61,124.36,124.61,8756.0,121.1014,121.2571,121.0138,121.2571,8756.0
2024-12-20 12:05:00,124.59,124.75,124.53,124.71,31978.0,121.2376,121.3933,121.1793,121.3544,31978.0
2024-12-20 12:10:00,124.73,124.77,124.64,124.71,17750.0,121.3739,121.4128,121.2863,121.3544,17750.0
2024-12-20 12:15:00,124.69,124.77,124.64,124.67,14041.0,121.3349,121.4128,121.2863,121.3155,14041.0
2024-12-20 12:20:00,124.67,124.7,124.54,124.56,13156.0,121.3155,121.3447,121.189,121.2084,13156.0
2024-12-20 12:25:00,124.56,124.63,124.46,124.63,25620.0,121.2084,121.2766,121.1111,121.2766,25620.0
2024-12-20 12:30:00,124.63,124.65,124.45,124.49,22388.0,121.2766,121.296,121.1014,121.1403,22388.0
2024-12-20 12:35:00,124.52,124.58,124.4,124.42,36022.0,121.1695,121.2279,121.0528,121.0722,36022.0
2024-12-20 12:40:00,124.41,124.42,124.23,124.29,27149.0,121.0625,121.0722,120.8873,120.9457,27149.0
2024-12-20 12:45:00,124.27,124.35,124.15,124.35,14614.0,120.9262,121.0041,120.8095,121.0041,14614.0
2024-12-20 12:50:00,124.35,124.43,124.29,124.4,16719.0,121.0041,121.0819,120.9457,121.0528,16719.0
2024-12-20 12:55:00,124.39,124.42,124.24,124.29,13267.0,121.043,121.0722,120.8971,120.9457,13267.0
2024-12-20 13:00:00,124.25,124.28,124.12,124.16,9524.0,120.9068,120.936,120.7803,120.8192,9524.0
2024-12-20 13:05:00,124.13,124.2,124.04,124.16,15007.0,120.79,120.8581,120.7024,120.8192,15007.0
2024-12-20 13:10:00,124.11,124.35,124.11,124.35,9297.0,120.7706,121.0041,120.7706,121.0041,9297.0
2024-12-20 13:15:00,124.31,124.36,124.26,124.26,12406.0,120.9652,121.0138,120.9165,120.9165,12406.0
2024-12-20 13:20:00,124.27,124.29,124.22,124.26,6356.0,120.9262,120.9457,120.8776,120.9165,6356.0
2024-12-20 13:25:00,124.22,124.28,124.08,124.24,30014.0,120.8776,120.936,120.7414,120.8971,30014.0
2024-12-20 13:30:00,124.22,124.43,124.22,124.43,9851.0,120.8776,121.0819,120.8776,121.0819,9851.0
2024-12-20 13:35:00,124.44,124.44,124.2,124.27,19177.0,121.0917,121.0917,120.8581,120.9262,19177.0
2024-12-20 13:40:00,124.27,124.47,124.27,124.46,7308.0,120.9262,121.1209,120.9262,121.1111,7308.0
2024-12-20 13:45:00,124.48,124.48,124.38,124.38,14742.0,121.1306,121.1306,121.0333,121.0333,14742.0
2024-12-20 13:50:00,124.37,124.41,124.28,124.41,10864.0,121.0236,121.0625,120.936,121.0625,10864.0
2024-12-20 13:55:00,124.42,124.47,124.3,124.3,10751.0,121.0722,121.1209,120.9554,120.9554,10751.0
2024-12-20 14:00:00,124.3,124.34,124.21,124.3,18071.0,120.9554,120.9944,120.8679,120.9554,18071.0
2024-12-20 14:05:00,124.27,124.37,124.27,124.34,13760.0,120.9262,121.0236,120.9262,120.9944,13760.0
2024-12-20 14:10:00,124.34,124.46,124.3,124.33,10807.0,120.9944,121.1111,120.9554,120.9846,10807.0
2024-12-20 14:15:00,124.3,124.32,124.2,124.28,6252.0,120.9554,120.9749,120.8581,120.936,6252.0
2024-12-20 14:20:00,124.29,124.36,124.26,124.34,10957.0,120.9457,121.0138,120.9165,120.9944,10957.0
2024-12-20 14:25:00,124.33,124.42,124.32,124.39,13618.0,120.9846,121.0722,120.9749,121.043,13618.0
2024-12-20 14:30:00,124.41,124.53,124.39,124.42,16019.0,121.0625,121.1793,121.043,121.0722,16019.0
2024-12-20 14:35:00,124.42,124.42,124.19,124.2,19983.0,121.0722,121.0722,120.8484,120.8581,19983.0
2024-12-20 14:40:00,124.18,124.2,124.06,124.1,24597.0,120.8387,120.8581,120.7219,120.7608,24597.0
2024-12-20 14:45:00,124.05,124.24,123.97,124.14,20123.0,120.7122,120.8971,120.6343,120.7997,20123.0
2024-12-20 14:50:00,124.11,124.16,123.99,124.03,19840.0,120.7706,120.8192,120.6538,120.6927,19840.0
2024-12-20 14:55:00,124.03,124.05,123.94,124.02,30783.0,120.6927,120.7122,120.6051,120.683,30783.0
2024-12-20 15:00:00,124.01,124.09,123.93,123.98,39762.0,120.6732,120.7511,120.5954,120.6441,39762.0
2024-12-20 15:05:00,123.95,124.07,123.94,124.02,32507.0,120.6149,120.7316,120.6051,120.683,32507.0
2024-12-20 15:10:00,124.0,124.1,123.99,124.09,68987.0,120.6635,120.7608,120.6538,120.7511,68987.0
2024-12-20 15:15:00,124.09,124.12,124.03,124.07,26748.0,120.7511,120.7803,120.6927,120.7316,26748.0
2024-12-20 15:20:00,124.07,124.07,123.97,124.03,31126.0,120.7316,120.7316,120.6343,120.6927,31126.0
2024-12-20 15:25:00,124.01,124.04,123.97,123.97,29411.0,120.6732,120.7024,120.6343,120.6343,29411.0
2024-12-20 15:30:00,123.98,124.01,123.81,123.91,28629.0,120.6441,120.6732,120.4786,120.5759,28629.0
2024-12-20 15:35:00,123.93,124.24,123.89,124.05,136070.0,120.5954,120.8971,120.5565,120.7122,136070.0
2024-12-20 15:40:00,124.05,124.13,123.97,124.1,74432.0,120.7122,120.79,120.6343,120.7608,74432.0
2024-12-20 15:45:00,124.07,124.38,124.06,124.16,61138.0,120.7316,121.0333,120.7219,120.8192,61138.0
2024-12-20 15:50:00,124.17,124.39,124.1,124.27,76067.0,120.8289,121.043,120.7608,120.9262,76067.0
2024-12-20 15:55:00,124.26,124.28,123.85,124.19,243861.0,120.9165,120.936,120.5176,120.8484,243861.0
2024-12-23 09:30:00,123.72,123.98,123.5,123.77,62738.0,120.391,120.6441,120.177,120.4397,62738.0
2024-12-23 09:35:00,123.83,123.83,123.23,123.23,28379.0,120.4981,120.4981,119.9142,119.9142,28379.0
2024-12-23 09:40:00,123.31,123.39,123.16,123.2,17912.0,119.9921,120.0699,119.8461,119.885,17912.0
2024-12-23 09:45:00,123.2,123.2,122.9,122.91,13093.0,119.885,119.885,119.5931,119.6028,13093.0
2024-12-23 09:50:00,122.89,122.93,122.7,122.75,29028.0,119.5834,119.6223,119.3985,119.4471,29028.0
2024-12-23 09:55:00,122.71,123.13,122.7,123.01,53666.0,119.4082,119.8169,119.3985,119.7002,53666.0
2024-12-23 10:00:00,122.96,123.09,122.57,122.74,30369.0,119.6515,119.778,119.272,119.4374,30369.0
2024-12-23 10:05:00,122.62,122.87,122.58,122.62,14632.0,119.3206,119.5639,119.2817,119.3206,14632.0
2024-12-23 10:10:00,122.66,122.76,122.6,122.67,13881.0,119.3596,119.4569,119.3012,119.3693,13881.0
2024-12-23 10:15:00,122.66,122.78,122.5,122.64,19901.0,119.3596,119.4763,119.2039,119.3401,19901.0
2024-12-23 10:20:00,122.68,122.72,122.5,122.52,6509.0,119.379,119.418,119.2039,119.2233,6509.0
2024-12-23 10:25:00,122.47,122.51,122.35,122.43,15647.0,119.1747,119.2136,119.0579,119.1358,15647.0
2024-12-23 10:30:00,122.46,122.47,122.26,122.33,14808.0,119.165,119.1747,118.9703,119.0384,14808.0
2024-12-23 10:35:00,122.32,122.33,122.14,122.17,12517.0,119.0287,119.0384,118.8536,118.8828,12517.0
2024-12-23 10:40:00,122.16,122.29,122.06,122.23,14799.0,118.873,118.9995,118.7757,118.9411,14799.0
2024-12-23 10:45:00,122.23,122.31,122.16,122.25,15058.0,118.9411,119.019,118.873,118.9606,15058.0
2024-12-23 10:50:00,122.24,122.4,122.14,122.4,10797.0,118.9509,119.1066,118.8536,119.1066,10797.0
2024-12-23 10:55:00,122.34,122.5,122.34,122.48,9078.0,119.0482,119.2039,119.0482,119.1844,9078.0
2024-12-23 11:00:00,122.45,122.62,122.45,122.61,13698.0,119.1552,119.3206,119.1552,119.3109,13698.0
2024-12-23 11:05:00,122.64,122.71,122.49,122.52,9998.0,119.3401,119.4082,119.1941,119.2233,9998.0
2024-12-23 11:10:00,122.55,122.63,122.5,122.51,14955.0,119.2525,119.3304,119.2039,119.2136,14955.0
2024-12-23 11:15:00,122.51,122.61,122.45,122.61,14673.0,119.2136,119.3109,119.1552,119.3109,14673.0
2024-12-23 11:20:00,122.67,122.71,122.64,122.67,13017.0,119.3693,119.4082,119.3401,119.3693,13017.0
2024-12-23 11:25:00,122.67,122.69,122.54,122.62,17303.0,119.3693,119.3888,119.2428,119.3206,17303.0
2024-12-23 11:30:00,122.63,122.73,122.59,122.67,40368.0,119.3304,119.4277,119.2915,119.3693,40368.0
2024-12-23 11:35:00,122.67,122.67,122.45,122.5,6811.0,119.3693,119.3693,119.1552,119.2039,6811.0
2024-12-23 11:40:00,122.5,122.5,122.38,122.45,13715.0,119.2039,119.2039,119.0871,119.1552,13715.0
2024-12-23 11:45:00,122.47,122.59,122.44,122.59,14193.0,119.1747,119.2915,119.1455,119.2915,14193.0
2024-12-23 11:50:00,122.6,122.72,122.6,122.68,12941.0,119.3012,119.418,119.3012,119.379,12941.0
2024-12-23 11:55:00,122.7,122.77,122.61,122.71,14111.0,119.3985,119.4666,119.3109,119.4082,14111.0
2024-12-23 12:00:00,122.73,122.89,122.71,122.8,16420.0,119.4277,119.5834,119.4082,119.4958,16420.0
2024-12-23 12:05:00,122.77,122.91,122.77,122.91,8057.0,119.4666,119.6028,119.4666,119.6028,8057.0
2024-12-23 12:10:00,122.91,123.04,122.88,122.93,14484.0,119.6028,119.7293,119.5737,119.6223,14484.0
2024-12-23 12:15:00,122.96,122.96,122.62,122.67,9974.0,119.6515,119.6515,119.3206,119.3693,9974.0
2024-12-23 12:20:00,122.67,122.76,122.65,122.72,8585.0,119.3693,119.4569,119.3498,119.418,8585.0
2024-12-23 12:25:00,122.72,122.82,122.63,122.8,9094.0,119.418,119.5153,119.3304,119.4958,9094.0
2024-12-23 12:30:00,122.79,122.84,122.7,122.79,7665.0,119.4861,119.5347,119.3985,119.4861,7665.0
2024-12-23 12:35:00,122.81,122.81,122.65,122.78,3763.0,119.5055,119.5055,119.3498,119.4763,3763.0
2024-12-23 12:40:00,122.77,122.79,122.67,122.75,12287.0,119.4666,119.4861,119.3693,119.4471,12287.0
2024-12-23 12:45:00,122.77,122.79,122.75,122.75,8247.0,119.4666,119.4861,119.4471,119.4471,8247.0
2024-12-23 12:50:00,122.77,122.93,122.77,122.91,6729.0,119.4666,119.6223,119.4666,119.6028,6729.0
2024-12-23 12:55:00,122.89,122.95,122.87,122.95,12214.0,119.5834,119.6418,119.5639,119.6418,12214.0
2024-12-23 13:00:00,122.95,123.03,122.91,123.0,8738.0,119.6418,119.7196,119.6028,119.6904,8738.0
2024-12-23 13:05:00,123.0,123.04,122.94,123.0,11621.0,119.6904,119.7293,119.632,119.6904,11621.0
2024-12-23 13:10:00,123.0,123.07,122.97,123.07,8527.0,119.6904,119.7585,119.6612,119.7585,8527.0
2024-12-23 13:15:00,123.1,123.11,122.97,122.99,11456.0,119.7877,119.7975,119.6612,119.6807,11456.0
2024-12-23 13:20:00,122.99,123.11,122.92,123.06,14362.0,119.6807,119.7975,119.6126,119.7488,14362.0
2024-12-23 13:25:00,123.09,123.13,123.06,123.13,6625.0,119.778,119.8169,119.7488,119.8169,6625.0
2024-12-23 13:30:00,123.15,123.19,123.05,123.07,18549.0,119.8364,119.8753,119.7391,119.7585,18549.0
2024-12-23 13:35:00,123.07,123.13,123.02,123.1,5680.0,119.7585,119.8169,119.7099,119.7877,5680.0
2024-12-23 13:40:00,123.1,123.1,122.97,123.02,10311.0,119.7877,119.7877,119.6612,119.7099,10311.0
2024-12-23 13:45:00,123.04,123.17,122.9,123.17,18783.0,119.7293,119.8558,119.5931,119.8558,18783.0
2024-12-23 13:50:00,123.17,123.22,123.13,123.22,6815.0,119.8558,119.9045,119.8169,119.9045,6815.0
2024-12-23 13:55:00,123.2,123.21,123.11,123.12,12611.0,119.885,119.8948,119.7975,119.8072,12611.0
2024-12-23 14:00:00,123.12,123.26,123.11,123.26,19010.0,119.8072,119.9434,119.7975,119.9434,19010.0
2024-12-23 14:05:00,123.26,123.35,123.23,123.28,14996.0,119.9434,120.031,119.9142,119.9629,14996.0
2024-12-23 14:10:00,123.29,123.41,123.24,123.38,16005.0,119.9726,120.0894,119.924,120.0602,16005.0
2024-12-23 14:15:00,123.36,123.44,123.31,123.34,8474.0,120.0407,120.1186,119.9921,120.0213,8474.0
2024-12-23 14:20:00,123.37,123.41,123.3,123.41,18979.0,120.0505,120.0894,119.9823,120.0894,18979.0
2024-12-23 14:25:00,123.39,123.53,123.37,123.51,17589.0,120.0699,120.2062,120.0505,120.1867,17589.0
2024-12-23 14:30:00,123.51,123.53,123.46,123.47,13091.0,120.1867,120.2062,120.138,120.1478,13091.0
2024-12-23 14:35:00,123.49,123.5,123.34,123.35,13201.0,120.1672,120.177,120.0213,120.031,13201.0
2024-12-23 14:40:00,123.34,123.34,123.18,123.25,40136.0,120.0213,120.0213,119.8656,119.9337,40136.0
2024-12-23 14:45:00,123.26,123.32,123.12,123.17,24557.0,119.9434,120.0018,119.8072,119.8558,24557.0
2024-12-23 14:50:00,123.18,123.29,123.16,123.25,32112.0,119.8656,119.9726,119.8461,119.9337,32112.0
2024-12-23 14:55:00,123.23,123.28,123.2,123.21,9658.0,119.9142,119.9629,119.885,119.8948,9658.0
2024-12-23 15:00:00,123.22,123.33,123.2,123.31,30923.0,119.9045,120.0115,119.885,119.9921,30923.0
2024-12-23 15:05:00,123.32,123.43,123.25,123.27,7568.0,120.0018,120.1089,119.9337,119.9532,7568.0
2024-12-23 15:10:00,123.27,123.37,123.26,123.33,11648.0,119.9532,120.0505,119.9434,120.0115,11648.0
2024-12-23 15:15:00,123.34,123.36,123.27,123.29,22440.0,120.0213,120.0407,119.9532,119.9726,22440.0
2024-12-23 15:20:00,123.32,123.42,123.28,123.42,30593.0,120.0018,120.0991,119.9629,120.0991,30593.0
2024-12-23 15:25:00,123.43,123.55,123.42,123.48,15071.0,120.1089,120.2256,120.0991,120.1575,15071.0
2024-12-23 15:30:00,123.49,123.58,123.42,123.55,21148.0,120.1672,120.2548,120.0991,120.2256,21148.0
2024-12-23 15:35:00,123.57,123.72,123.56,123.65,25145.0,120.2451,120.391,120.2354,120.3229,25145.0
2024-12-23 15:40:00,123.65,123.81,123.64,123.74,19826.0,120.3229,120.4786,120.3132,120.4105,19826.0
2024-12-23 15:45:00,123.75,123.85,123.74,123.82,32550.0,120.4202,120.5176,120.4105,120.4884,32550.0
2024-12-23 15:50:00,123.8,123.9,123.73,123.73,58661.0,120.4689,120.5662,120.4008,120.4008,58661.0
2024-12-23 15:55:00,123.76,123.9,123.69,123.78,210921.0,120.43,120.5662,120.3619,120.4494,210921.0
2024-12-24 09:30:00,123.48,124.1,123.42,124.01,44529.0,120.1575,120.7608,120.0991,120.6732,44529.0
2024-12-24 09:35:00,123.72,123.86,123.42,123.48,44655.0,120.391,120.5273,120.0991,120.1575,44655.0
2024-12-24 09:40:00,123.48,123.56,123.22,123.22,28974.0,120.1575,120.2354,119.9045,119.9045,28974.0
2024-12-24 09:45:00,123.29,123.34,123.14,123.24,33583.0,119.9726,120.0213,119.8267,119.924,33583.0
2024-12-24 09:50:00,123.27,123.32,122.9,122.96,11930.0,119.9532,120.0018,119.5931,119.6515,11930.0
2024-12-24 09:55:00,122.91,122.95,122.64,122.67,23534.0,119.6028,119.6418,119.3401,119.3693,23534.0
2024-12-24 10:00:00,122.67,122.87,122.63,122.78,22578.0,119.3693,119.5639,119.3304,119.4763,22578.0
2024-12-24 10:05:00,122.79,122.84,122.7,122.76,18997.0,119.4861,119.5347,119.3985,119.4569,18997.0
2024-12-24 10:10:00,122.79,123.02,122.79,122.95,28072.0,119.4861,119.7099,119.4861,119.6418,28072.0
2024-12-24 10:15:00,122.92,123.05,122.82,123.03,30541.0,119.6126,119.7391,119.5153,119.7196,30541.0
2024-12-24 10:20:00,123.0,123.13,122.9,122.91,15539.0,119.6904,119.8169,119.5931,119.6028,15539.0
2024-12-24 10:25:00,122.9,122.98,122.78,122.81,14280.0,119.5931,119.671,119.4763,119.5055,14280.0
2024-12-24 10:30:00,122.77,122.95,122.73,122.9,14459.0,119.4666,119.6418,119.4277,119.5931,14459.0
2024-12-24 10:35:00,122.9,123.03,122.86,123.0,9386.0,119.5931,119.7196,119.5542,119.6904,9386.0
2024-12-24 10:40:00,123.04,123.11,122.96,123.04,17897.0,119.7293,119.7975,119.6515,119.7293,17897.0
2024-12-24 10:45:00,123.03,123.04,122.86,122.93,17128.0,119.7196,119.7293,119.5542,119.6223,17128.0
2024-12-24 10:50:00,122.91,122.96,122.78,122.8,19484.0,119.6028,119.6515,119.4763,119.4958,19484.0
2024-12-24 10:55:00,122.79,122.87,122.77,122.8,16876.0,119.4861,119.5639,119.4666,119.4958,16876.0
2024-12-24 11:00:00,122.8,122.89,122.77,122.89,10361.0,119.4958,119.5834,119.4666,119.5834,10361.0
2024-12-24 11:05:00,122.89,122.93,122.78,122.81,9956.0,119.5834,119.6223,119.4763,119.5055,9956.0
2024-12-24 11:10:00,122.82,122.84,122.68,122.7,19857.0,119.5153,119.5347,119.379,119.3985,19857.0
2024-12-24 11:15:00,122.7,122.81,122.67,122.7,60167.0,119.3985,119.5055,119.3693,119.3985,60167.0
2024-12-24 11:20:00,122.7,122.9,122.7,122.85,59169.0,119.3985,119.5931,119.3985,119.5445,59169.0
2024-12-24 11:25:00,122.85,122.89,122.73,122.8,41841.0,119.5445,119.5834,119.4277,119.4958,41841.0
2024-12-24 11:30:00,122.8,122.84,122.7,122.72,43111.0,119.4958,119.5347,119.3985,119.418,43111.0
2024-12-24 11:35:00,122.73,122.82,122.71,122.75,87623.0,119.4277,119.5153,119.4082,119.4471,87623.0
2024-12-24 11:40:00,122.75,122.78,122.56,122.56,91344.0,119.4471,119.4763,119.2623,119.2623,91344.0
2024-12-24 11:45:00,122.56,123.01,122.56,122.98,79725.0,119.2623,119.7002,119.2623,119.671,79725.0
2024-12-24 11:50:00,122.98,123.07,122.76,122.76,34848.0,119.671,119.7585,119.4569,119.4569,34848.0
2024-12-24 11:55:00,122.76,123.01,122.76,122.84,29425.0,119.4569,119.7002,119.4569,119.5347,29425.0
2024-12-24 12:00:00,122.81,122.96,122.65,122.93,22700.0,119.5055,119.6515,119.3498,119.6223,22700.0
2024-12-24 12:05:00,122.9,123.2,122.86,123.19,26163.0,119.5931,119.885,119.5542,119.8753,26163.0
2024-12-24 12:10:00,123.16,123.23,123.11,123.2,21320.0,119.8461,119.9142,119.7975,119.885,21320.0
2024-12-24 12:15:00,123.2,123.25,123.12,123.16,24195.0,119.885,119.9337,119.8072,119.8461,24195.0
2024-12-24 12:20:00,123.18,123.21,123.13,123.19,14498.0,119.8656,119.8948,119.8169,119.8753,14498.0
2024-12-24 12:25:00,123.18,123.24,123.15,123.23,18176.0,119.8656,119.924,119.8364,119.9142,18176.0
2024-12-24 12:30:00,123.24,123.24,122.98,123.02,30291.0,119.924,119.924,119.671,119.7099,30291.0
2024-12-24 12:35:00,123.01,123.12,122.93,123.1,106527.0,119.7002,119.8072,119.6223,119.7877,106527.0
2024-12-24 12:40:00,123.07,123.09,122.94,122.96,47859.0,119.7585,119.778,119.632,119.6515,47859.0
2024-12-24 12:45:00,122.94,122.96,122.8,122.87,25998.0,119.632,119.6515,119.4958,119.5639,25998.0
2024-12-24 12:50:00,122.85,123.0,122.8,122.85,215617.0,119.5445,119.6904,119.4958,119.5445,215617.0
2024-12-24 12:55:00,122.85,122.93,122.84,122.84,220108.0,119.5445,119.6223,119.5347,119.5347,220108.0
2024-12-26 09:30:00,121.49,121.66,121.2,121.55,66901.0,119.5324,119.6996,119.247,119.5914,66901.0
2024-12-26 09:35:00,121.62,121.93,121.6,121.84,24187.0,119.6603,119.9653,119.6406,119.8767,24187.0
2024-12-26 09:40:00,121.84,121.86,121.48,121.56,11214.0,119.8767,119.8964,119.5225,119.6012,11214.0
2024-12-26 09:45:00,121.56,121.86,121.52,121.84,19513.0,119.6012,119.8964,119.5619,119.8767,19513.0
2024-12-26 09:50:00,121.84,121.93,121.76,121.86,11613.0,119.8767,119.9653,119.798,119.8964,11613.0
2024-12-26 09:55:00,121.86,122.09,121.78,122.06,18031.0,119.8964,120.1227,119.8177,120.0932,18031.0
2024-12-26 10:00:00,122.1,122.11,121.75,121.8,13656.0,120.1325,120.1424,119.7882,119.8374,13656.0
2024-12-26 10:05:00,121.75,121.88,121.69,121.69,10869.0,119.7882,119.9161,119.7291,119.7291,10869.0
2024-12-26 10:10:00,121.68,121.83,121.53,121.74,22404.0,119.7193,119.8669,119.5717,119.7783,22404.0
2024-12-26 10:15:00,121.82,121.95,121.69,121.82,40224.0,119.857,119.9849,119.7291,119.857,40224.0
2024-12-26 10:20:00,121.84,121.9,121.76,121.79,12207.0,119.8767,119.9357,119.798,119.8275,12207.0
2024-12-26 10:25:00,121.79,122.0,121.78,121.88,27636.0,119.8275,120.0341,119.8177,119.9161,27636.0
2024-12-26 10:30:00,121.88,121.95,121.82,121.88,10380.0,119.9161,119.9849,119.857,119.9161,10380.0
2024-12-26 10:35:00,121.84,121.89,121.7,121.73,9030.0,119.8767,119.9259,119.739,119.7685,9030.0
2024-12-26 10:40:00,121.73,121.91,121.72,121.76,8452.0,119.7685,119.9456,119.7586,119.798,8452.0
2024-12-26 10:45:00,121.75,121.88,121.73,121.88,10603.0,119.7882,119.9161,119.7685,119.9161,10603.0
2024-12-26 10:50:00,121.93,121.98,121.8,121.87,3726.0,119.9653,120.0145,119.8374,119.9062,3726.0
2024-12-26 10:55:00,121.87,121.87,121.74,121.84,11000.0,119.9062,119.9062,119.7783,119.8767,11000.0
2024-12-26 11:00:00,121.82,121.93,121.77,121.93,7746.0,119.857,119.9653,119.8078,119.9653,7746.0
2024-12-26 11:05:00,121.9,121.9,121.73,121.8,10104.0,119.9357,119.9357,119.7685,119.8374,10104.0
2024-12-26 11:10:00,121.85,121.87,121.76,121.86,7388.0,119.8866,119.9062,119.798,119.8964,7388.0
2024-12-26 11:15:00,121.85,121.87,121.75,121.86,11329.0,119.8866,119.9062,119.7882,119.8964,11329.0
2024-12-26 11:20:00,121.86,121.86,121.75,121.79,5510.0,119.8964,119.8964,119.7882,119.8275,5510.0
2024-12-26 11:25:00,121.78,121.86,121.74,121.83,12479.0,119.8177,119.8964,119.7783,119.8669,12479.0
2024-12-26 11:30:00,121.84,122.02,121.81,122.02,11994.0,119.8767,120.0538,119.8472,120.0538,11994.0
2024-12-26 11:35:00,122.02,122.12,122.0,122.11,15021.0,120.0538,120.1522,120.0341,120.1424,15021.0
2024-12-26 11:40:00,122.12,122.25,122.11,122.18,8476.0,120.1522,120.2801,120.1424,120.2112,8476.0
2024-12-26 11:45:00,122.16,122.3,122.12,122.26,17847.0,120.1916,120.3293,120.1522,120.2899,17847.0
2024-12-26 11:50:00,122.26,122.32,122.17,122.31,9009.0,120.2899,120.349,120.2014,120.3391,9009.0
2024-12-26 11:55:00,122.31,122.31,122.18,122.24,17186.0,120.3391,120.3391,120.2112,120.2703,17186.0
2024-12-26 12:00:00,122.23,122.29,122.13,122.15,10293.0,120.2604,120.3195,120.162,120.1817,10293.0
2024-12-26 12:05:00,122.12,122.17,122.11,122.15,5488.0,120.1522,120.2014,120.1424,120.1817,5488.0
2024-12-26 12:10:00,122.17,122.17,121.99,122.02,20701.0,120.2014,120.2014,120.0243,120.0538,20701.0
2024-12-26 12:15:00,122.03,122.2,122.02,122.07,12168.0,120.0637,120.2309,120.0538,120.103,12168.0
2024-12-26 12:20:00,122.06,122.1,121.88,121.89,8549.0,120.0932,120.1325,119.9161,119.9259,8549.0
2024-12-26 12:25:00,121.85,121.88,121.8,121.82,6806.0,119.8866,119.9161,119.8374,119.857,6806.0
2024-12-26 12:30:00,121.86,121.93,121.83,121.92,5227.0,119.8964,119.9653,119.8669,119.9554,5227.0
2024-12-26 12:35:00,121.91,121.93,121.8,121.8,2988.0,119.9456,119.9653,119.8374,119.8374,2988.0
2024-12-26 12:40:00,121.81,121.83,121.77,121.83,6786.0,119.8472,119.8669,119.8078,119.8669,6786.0
2024-12-26 12:45:00,121.82,121.83,121.69,121.75,7360.0,119.857,119.8669,119.7291,119.7882,7360.0
2024-12-26 12:50:00,121.7,121.73,121.66,121.69,4969.0,119.739,119.7685,119.6996,119.7291,4969.0
2024-12-26 12:55:00,121.68,121.68,121.54,121.63,4983.0,119.7193,119.7193,119.5815,119.6701,4983.0
2024-12-26 13:00:00,121.62,121.72,121.59,121.68,4974.0,119.6603,119.7586,119.6307,119.7193,4974.0
2024-12-26 13:05:00,121.69,121.73,121.67,121.71,5443.0,119.7291,119.7685,119.7095,119.7488,5443.0
2024-12-26 13:10:00,121.68,121.7,121.61,121.67,11533.0,119.7193,119.739,119.6504,119.7095,11533.0
2024-12-26 13:15:00,121.66,121.72,121.65,121.69,7725.0,119.6996,119.7586,119.6898,119.7291,7725.0
2024-12-26 13:20:00,121.67,121.75,121.62,121.75,19537.0,119.7095,119.7882,119.6603,119.7882,19537.0
2024-12-26 13:25:00,121.79,121.79,121.7,121.7,4732.0,119.8275,119.8275,119.739,119.739,4732.0
2024-12-26 13:30:00,121.72,121.72,121.53,121.53,5739.0,119.7586,119.7586,119.5717,119.5717,5739.0
2024-12-26 13:35:00,121.53,121.62,121.47,121.55,13057.0,119.5717,119.6603,119.5127,119.5914,13057.0
2024-12-26 13:40:00,121.53,121.55,121.42,121.43,7326.0,119.5717,119.5914,119.4635,119.4733,7326.0
2024-12-26 13:45:00,121.47,121.64,121.42,121.63,10941.0,119.5127,119.6799,119.4635,119.6701,10941.0
2024-12-26 13:50:00,121.63,121.66,121.59,121.66,5410.0,119.6701,119.6996,119.6307,119.6996,5410.0
2024-12-26 13:55:00,121.66,121.67,121.57,121.59,9939.0,119.6996,119.7095,119.6111,119.6307,9939.0
2024-12-26 14:00:00,121.59,121.62,121.55,121.61,4451.0,119.6307,119.6603,119.5914,119.6504,4451.0
2024-12-26 14:05:00,121.63,121.64,121.55,121.6,7703.0,119.6701,119.6799,119.5914,119.6406,7703.0
2024-12-26 14:10:00,121.59,121.62,121.54,121.56,10556.0,119.6307,119.6603,119.5815,119.6012,10556.0
2024-12-26 14:15:00,121.56,121.64,121.54,121.61,16590.0,119.6012,119.6799,119.5815,119.6504,16590.0
2024-12-26 14:20:00,121.61,121.72,121.61,121.71,6619.0,119.6504,119.7586,119.6504,119.7488,6619.0
2024-12-26 14:25:00,121.7,121.7,121.64,121.66,6811.0,119.739,119.739,119.6799,119.6996,6811.0
2024-12-26 14:30:00,121.67,121.75,121.62,121.62,10436.0,119.7095,119.7882,119.6603,119.6603,10436.0
2024-12-26 14:35:00,121.64,121.76,121.62,121.67,23623.0,119.6799,119.798,119.6603,119.7095,23623.0
2024-12-26 14:40:00,121.66,121.66,121.6,121.6,5594.0,119.6996,119.6996,119.6406,119.6406,5594.0
2024-12-26 14:45:00,121.6,121.64,121.55,121.58,3666.0,119.6406,119.6799,119.5914,119.6209,3666.0
2024-12-26 14:50:00,121.58,121.62,121.55,121.59,10382.0,119.6209,119.6603,119.5914,119.6307,10382.0
2024-12-26 14:55:00,121.59,121.62,121.58,121.59,4173.0,119.6307,119.6603,119.6209,119.6307,4173.0
2024-12-26 15:00:00,121.56,121.62,121.55,121.6,7927.0,119.6012,119.6603,119.5914,119.6406,7927.0
2024-12-26 15:05:00,121.61,121.66,121.58,121.66,5836.0,119.6504,119.6996,119.6209,119.6996,5836.0
2024-12-26 15:10:00,121.67,121.73,121.64,121.68,16633.0,119.7095,119.7685,119.6799,119.7193,16633.0
2024-12-26 15:15:00,121.66,121.67,121.62,121.67,11280.0,119.6996,119.7095,119.6603,119.7095,11280.0
2024-12-26 15:20:00,121.65,121.69,121.64,121.69,9695.0,119.6898,119.7291,119.6799,119.7291,9695.0
2024-12-26 15:25:00,121.69,121.73,121.65,121.68,10482.0,119.7291,119.7685,119.6898,119.7193,10482.0
2024-12-26 15:30:00,121.65,121.66,121.53,121.54,17258.0,119.6898,119.6996,119.5717,119.5815,17258.0
2024-12-26 15:35:00,121.54,121.67,121.53,121.62,13456.0,119.5815,119.7095,119.5717,119.6603,13456.0
2024-12-26 15:40:00,121.61,121.61,121.49,121.5,13874.0,119.6504,119.6504,119.5324,119.5422,13874.0
2024-12-26 15:45:00,121.5,121.55,121.49,121.53,18590.0,119.5422,119.5914,119.5324,119.5717,18590.0
2024-12-26 15:50:00,121.54,121.73,121.54,121.58,47226.0,119.5815,119.7685,119.5815,119.6209,47226.0
2024-12-26 15:55:00,121.6,121.73,121.41,121.7,173560.0,119.6406,119.7685,119.4536,119.739,173560.0
2024-12-27 09:30:00,121.65,121.7,120.95,121.68,52615.0,119.6898,119.739,119.0011,119.7193,52615.0
2024-12-27 09:35:00,121.6,121.81,121.34,121.73,9586.0,119.6406,119.8472,119.3848,119.7685,9586.0
2024-12-27 09:40:00,121.73,121.96,121.66,121.88,18551.0,119.7685,119.9948,119.6996,119.9161,18551.0
2024-12-27 09:45:00,121.85,121.96,121.47,121.57,18386.0,119.8866,119.9948,119.5127,119.6111,18386.0
2024-12-27 09:50:00,121.56,121.92,121.55,121.89,28244.0,119.6012,119.9554,119.5914,119.9259,28244.0
2024-12-27 09:55:00,121.88,121.97,121.73,121.96,15470.0,119.9161,120.0046,119.7685,119.9948,15470.0
2024-12-27 10:00:00,121.96,121.97,121.73,121.82,30468.0,119.9948,120.0046,119.7685,119.857,30468.0
2024-12-27 10:05:00,121.8,121.98,121.78,121.9,36972.0,119.8374,120.0145,119.8177,119.9357,36972.0
2024-12-27 10:10:00,121.93,121.96,121.79,121.84,17421.0,119.9653,119.9948,119.8275,119.8767,17421.0
2024-12-27 10:15:00,121.85,121.94,121.77,121.92,17339.0,119.8866,119.9751,119.8078,119.9554,17339.0
2024-12-27 10:20:00,121.86,121.95,121.73,121.73,10244.0,119.8964,119.9849,119.7685,119.7685,10244.0
2024-12-27 10:25:00,121.76,121.83,121.61,121.61,21477.0,119.798,119.8669,119.6504,119.6504,21477.0
2024-12-27 10:30:00,121.62,121.62,121.46,121.5,15450.0,119.6603,119.6603,119.5028,119.5422,15450.0
2024-12-27 10:35:00,121.5,121.61,121.49,121.52,14409.0,119.5422,119.6504,119.5324,119.5619,14409.0
2024-12-27 10:40:00,121.52,121.61,121.48,121.53,18069.0,119.5619,119.6504,119.5225,119.5717,18069.0
2024-12-27 10:45:00,121.5,121.61,121.39,121.5,9769.0,119.5422,119.6504,119.434,119.5422,9769.0
2024-12-27 10:50:00,121.44,121.48,121.36,121.42,6526.0,119.4832,119.5225,119.4044,119.4635,6526.0
2024-12-27 10:55:00,121.44,121.44,121.28,121.29,14458.0,119.4832,119.4832,119.3257,119.3356,14458.0
2024-12-27 11:00:00,121.32,121.34,121.22,121.22,16841.0,119.3651,119.3848,119.2667,119.2667,16841.0
2024-12-27 11:05:00,121.24,121.45,121.23,121.39,26071.0,119.2864,119.493,119.2765,119.434,26071.0
2024-12-27 11:10:00,121.39,121.46,121.34,121.46,15784.0,119.434,119.5028,119.3848,119.5028,15784.0
2024-12-27 11:15:00,121.46,121.49,121.39,121.42,6791.0,119.5028,119.5324,119.434,119.4635,6791.0
2024-12-27 11:20:00,121.41,121.47,121.34,121.34,7182.0,119.4536,119.5127,119.3848,119.3848,7182.0
2024-12-27 11:25:00,121.36,121.43,121.31,121.41,15719.0,119.4044,119.4733,119.3553,119.4536,15719.0
2024-12-27 11:30:00,121.4,121.49,121.36,121.44,13425.0,119.4438,119.5324,119.4044,119.4832,13425.0
2024-12-27 11:35:00,121.4,121.65,121.37,121.59,9419.0,119.4438,119.6898,119.4143,119.6307,9419.0
2024-12-27 11:40:00,121.62,121.62,121.28,121.28,7206.0,119.6603,119.6603,119.3257,119.3257,7206.0
2024-12-27 11:45:00,121.3,121.38,121.23,121.28,41589.0,119.3454,119.4241,119.2765,119.3257,41589.0
2024-12-27 11:50:00,121.25,121.27,121.06,121.16,33467.0,119.2962,119.3159,119.1093,119.2077,33467.0
2024-12-27 11:55:00,121.13,121.28,121.09,121.14,24125.0,119.1782,119.3257,119.1388,119.188,24125.0
2024-12-27 12:00:00,121.14,121.21,121.12,121.13,11605.0,119.188,119.2569,119.1683,119.1782,11605.0
2024-12-27 12:05:00,121.15,121.2,120.9,120.97,29518.0,119.1978,119.247,118.9519,119.0207,29518.0
2024-12-27 12:10:00,120.99,121.04,120.93,121.01,20255.0,119.0404,119.0896,118.9814,119.0601,20255.0
2024-12-27 12:15:00,121.03,121.1,121.01,121.08,30695.0,119.0798,119.1486,119.0601,119.129,30695.0
2024-12-27 12:20:00,121.08,121.19,120.92,121.17,10144.0,119.129,119.2372,118.9715,119.2175,10144.0
2024-12-27 12:25:00,121.18,121.18,120.99,121.05,35728.0,119.2273,119.2273,119.0404,119.0994,35728.0
2024-12-27 12:30:00,121.06,121.12,121.04,121.06,12149.0,119.1093,119.1683,119.0896,119.1093,12149.0
2024-12-27 12:35:00,121.06,121.12,121.04,121.06,17395.0,119.1093,119.1683,119.0896,119.1093,17395.0
2024-12-27 12:40:00,121.05,121.11,121.01,121.04,13645.0,119.0994,119.1585,119.0601,119.0896,13645.0
2024-12-27 12:45:00,121.02,121.05,120.94,120.99,17897.0,119.0699,119.0994,118.9912,119.0404,17897.0
2024-12-27 12:50:00,121.03,121.17,120.99,121.16,11704.0,119.0798,119.2175,119.0404,119.2077,11704.0
2024-12-27 12:55:00,121.16,121.19,121.14,121.18,12952.0,119.2077,119.2372,119.188,119.2273,12952.0
2024-12-27 13:00:00,121.18,121.25,121.16,121.2,10062.0,119.2273,119.2962,119.2077,119.247,10062.0
2024-12-27 13:05:00,121.18,121.2,121.05,121.14,10212.0,119.2273,119.247,119.0994,119.188,10212.0
2024-12-27 13:10:00,121.12,121.15,121.07,121.12,8616.0,119.1683,119.1978,119.1191,119.1683,8616.0
2024-12-27 13:15:00,121.14,121.15,121.11,121.13,7446.0,119.188,119.1978,119.1585,119.1782,7446.0
2024-12-27 13:20:00,121.13,121.16,121.07,121.16,12204.0,119.1782,119.2077,119.1191,119.2077,12204.0
2024-12-27 13:25:00,121.15,121.18,121.08,121.09,6064.0,119.1978,119.2273,119.129,119.1388,6064.0
2024-12-27 13:30:00,121.05,121.22,121.05,121.22,8039.0,119.0994,119.2667,119.0994,119.2667,8039.0
2024-12-27 13:35:00,121.19,121.24,121.18,121.2,10730.0,119.2372,119.2864,119.2273,119.247,10730.0
2024-12-27 13:40:00,121.18,121.24,121.11,121.15,5838.0,119.2273,119.2864,119.1585,119.1978,5838.0
2024-12-27 13:45:00,121.13,121.16,121.09,121.1,7500.0,119.1782,119.2077,119.1388,119.1486,7500.0
2024-12-27 13:50:00,121.12,121.13,121.05,121.08,10933.0,119.1683,119.1782,119.0994,119.129,10933.0
2024-12-27 13:55:00,121.08,121.12,121.06,121.08,12538.0,119.129,119.1683,119.1093,119.129,12538.0
2024-12-27 14:00:00,121.08,121.16,121.03,121.1,12414.0,119.129,119.2077,119.0798,119.1486,12414.0
2024-12-27 14:05:00,121.1,121.24,121.1,121.23,12673.0,119.1486,119.2864,119.1486,119.2765,12673.0
2024-12-27 14:10:00,121.23,121.34,121.22,121.3,17864.0,119.2765,119.3848,119.2667,119.3454,17864.0
2024-12-27 14:15:00,121.29,121.46,121.28,121.44,17874.0,119.3356,119.5028,119.3257,119.4832,17874.0
2024-12-27 14:20:00,121.44,121.5,121.41,121.47,11009.0,119.4832,119.5422,119.4536,119.5127,11009.0
2024-12-27 14:25:00,121.42,121.45,121.37,121.37,16841.0,119.4635,119.493,119.4143,119.4143,16841.0
2024-12-27 14:30:00,121.38,121.45,121.34,121.43,15049.0,119.4241,119.493,119.3848,119.4733,15049.0
2024-12-27 14:35:00,121.43,121.54,121.43,121.52,11755.0,119.4733,119.5815,119.4733,119.5619,11755.0
2024-12-27 14:40:00,121.51,121.53,121.45,121.5,13787.0,119.552,119.5717,119.493,119.5422,13787.0
2024-12-27 14:45:00,121.51,121.57,121.5,121.56,7696.0,119.552,119.6111,119.5422,119.6012,7696.0
2024-12-27 14:50:00,121.54,121.55,121.43,121.45,15545.0,119.5815,119.5914,119.4733,119.493,15545.0
2024-12-27 14:55:00,121.45,121.52,121.36,121.43,18226.0,119.493,119.5619,119.4044,119.4733,18226.0
2024-12-27 15:00:00,121.41,121.5,121.33,121.35,21480.0,119.4536,119.5422,119.3749,119.3946,21480.0
2024-12-27 15:05:00,121.36,121.4,121.32,121.38,9590.0,119.4044,119.4438,119.3651,119.4241,9590.0
2024-12-27 15:10:00,121.36,121.37,121.29,121.31,13033.0,119.4044,119.4143,119.3356,119.3553,13033.0
2024-12-27 15:15:00,121.31,121.33,121.24,121.32,12734.0,119.3553,119.3749,119.2864,119.3651,12734.0
2024-12-27 15:20:00,121.32,121.32,121.25,121.31,10835.0,119.3651,119.3651,119.2962,119.3553,10835.0
2024-12-27 15:25:00,121.3,121.34,121.27,121.33,11219.0,119.3454,119.3848,119.3159,119.3749,11219.0
2024-12-27 15:30:00,121.32,121.33,121.24,121.31,22031.0,119.3651,119.3749,119.2864,119.3553,22031.0
2024-12-27 15:35:00,121.3,121.38,121.27,121.28,23416.0,119.3454,119.4241,119.3159,119.3257,23416.0
2024-12-27 15:40:00,121.28,121.28,121.18,121.22,20714.0,119.3257,119.3257,119.2273,119.2667,20714.0
2024-12-27 15:45:00,121.27,121.39,121.24,121.37,44664.0,119.3159,119.434,119.2864,119.4143,44664.0
2024-12-27 15:50:00,121.46,121.74,121.35,121.5,61797.0,119.5028,119.7783,119.3946,119.5422,61797.0
2024-12-27 15:55:00,121.5,121.56,121.32,121.46,290605.0,119.5422,119.6012,119.3651,119.5028,290605.0
2024-12-30 09:30:00,121.07,121.21,120.55,120.66,81248.0,119.1191,119.2569,118.6075,118.7157,81248.0
2024-12-30 09:35:00,120.62,120.68,119.93,120.03,26565.0,118.6764,118.7354,117.9975,118.0959,26565.0
2024-12-30 09:40:00,120.03,120.22,119.96,120.1,28639.0,118.0959,118.2828,118.027,118.1648,28639.0
2024-12-30 09:45:00,120.06,120.3,119.98,120.04,19596.0,118.1254,118.3615,118.0467,118.1057,19596.0
2024-12-30 09:50:00,120.0,120.13,119.9,120.04,57568.0,118.0664,118.1943,117.968,118.1057,57568.0
2024-12-30 09:55:00,120.01,120.13,119.76,120.13,29407.0,118.0762,118.1943,117.8302,118.1943,29407.0
2024-12-30 10:00:00,120.1,120.18,119.93,119.95,24017.0,118.1648,118.2435,117.9975,118.0172,24017.0
2024-12-30 10:05:00,119.94,120.31,119.91,120.15,28940.0,118.0073,118.3714,117.9778,118.2139,28940.0
2024-12-30 10:10:00,120.14,120.22,119.85,119.88,26082.0,118.2041,118.2828,117.9188,117.9483,26082.0
2024-12-30 10:15:00,119.87,120.0,119.82,119.99,18995.0,117.9385,118.0664,117.8893,118.0565,18995.0
2024-12-30 10:20:00,119.94,120.03,119.87,119.87,12992.0,118.0073,118.0959,117.9385,117.9385,12992.0
2024-12-30 10:25:00,119.89,119.99,119.76,119.78,12846.0,117.9581,118.0565,117.8302,117.8499,12846.0
2024-12-30 10:30:00,119.81,119.85,119.7,119.79,21399.0,117.8794,117.9188,117.7712,117.8597,21399.0
2024-12-30 10:35:00,119.75,119.8,119.52,119.59,16320.0,117.8204,117.8696,117.5941,117.663,16320.0
2024-12-30 10:40:00,119.6,119.71,119.54,119.67,12686.0,117.6728,117.781,117.6138,117.7417,12686.0
2024-12-30 10:45:00,119.68,119.8,119.39,119.42,11999.0,117.7515,117.8696,117.4662,117.4957,11999.0
2024-12-30 10:50:00,119.45,119.58,119.44,119.46,12101.0,117.5252,117.6531,117.5154,117.5351,12101.0
2024-12-30 10:55:00,119.5,119.59,119.45,119.5,13893.0,117.5744,117.663,117.5252,117.5744,13893.0
2024-12-30 11:00:00,119.47,119.57,119.41,119.57,9019.0,117.5449,117.6433,117.4859,117.6433,9019.0
2024-12-30 11:05:00,119.62,119.75,119.51,119.71,8639.0,117.6925,117.8204,117.5843,117.781,8639.0
2024-12-30 11:10:00,119.71,119.73,119.56,119.71,28939.0,117.781,117.8007,117.6335,117.781,28939.0
2024-12-30 11:15:00,119.67,119.77,119.59,119.74,14756.0,117.7417,117.8401,117.663,117.8106,14756.0
2024-12-30 11:20:00,119.7,119.73,119.62,119.63,10044.0,117.7712,117.8007,117.6925,117.7023,10044.0
2024-12-30 11:25:00,119.67,119.72,119.6,119.62,10245.0,117.7417,117.7909,117.6728,117.6925,10245.0
2024-12-30 11:30:00,119.63,119.76,119.58,119.74,16263.0,117.7023,117.8302,117.6531,117.8106,16263.0
2024-12-30 11:35:00,119.72,119.76,119.61,119.67,20670.0,117.7909,117.8302,117.6826,117.7417,20670.0
2024-12-30 11:40:00,119.68,119.77,119.67,119.73,13272.0,117.7515,117.8401,117.7417,117.8007,13272.0
2024-12-30 11:45:00,119.73,119.74,119.45,119.49,9302.0,117.8007,117.8106,117.5252,117.5646,9302.0
2024-12-30 11:50:00,119.49,119.53,119.46,119.5,12342.0,117.5646,117.6039,117.5351,117.5744,12342.0
2024-12-30 11:55:00,119.48,119.56,119.48,119.52,15648.0,117.5547,117.6335,117.5547,117.5941,15648.0
2024-12-30 12:00:00,119.53,119.64,119.52,119.55,9659.0,117.6039,117.7122,117.5941,117.6236,9659.0
2024-12-30 12:05:00,119.56,119.66,119.5,119.53,46870.0,117.6335,117.7318,117.5744,117.6039,46870.0
2024-12-30 12:10:00,119.53,119.64,119.53,119.61,14910.0,117.6039,117.7122,117.6039,117.6826,14910.0
2024-12-30 12:15:00,119.59,119.62,119.55,119.56,17524.0,117.663,117.6925,117.6236,117.6335,17524.0
2024-12-30 12:20:00,119.56,119.63,119.53,119.54,27197.0,117.6335,117.7023,117.6039,117.6138,27197.0
2024-12-30 12:25:00,119.54,119.54,119.45,119.46,11930.0,117.6138,117.6138,117.5252,117.5351,11930.0
2024-12-30 12:30:00,119.46,119.51,119.46,119.5,14164.0,117.5351,117.5843,117.5351,117.5744,14164.0
2024-12-30 12:35:00,119.5,119.59,119.48,119.54,21941.0,117.5744,117.663,117.5547,117.6138,21941.0
2024-12-30 12:40:00,119.52,119.53,119.44,119.45,14341.0,117.5941,117.6039,117.5154,117.5252,14341.0
2024-12-30 12:45:00,119.46,119.56,119.45,119.56,26981.0,117.5351,117.6335,117.5252,117.6335,26981.0
2024-12-30 12:50:00,119.54,119.54,119.4,119.4,12296.0,117.6138,117.6138,117.476,117.476,12296.0
2024-12-30 12:55:00,119.41,119.58,119.37,119.45,54923.0,117.4859,117.6531,117.4465,117.5252,54923.0
2024-12-30 13:00:00,119.45,119.52,119.33,119.52,13499.0,117.5252,117.5941,117.4072,117.5941,13499.0
2024-12-30 13:05:00,119.53,119.59,119.46,119.57,11775.0,117.6039,117.663,117.5351,117.6433,11775.0
2024-12-30 13:10:00,119.55,119.67,119.55,119.57,12108.0,117.6236,117.7417,117.6236,117.6433,12108.0
2024-12-30 13:15:00,119.55,119.57,119.49,119.52,4902.0,117.6236,117.6433,117.5646,117.5941,4902.0
2024-12-30 13:20:00,119.57,119.57,119.45,119.45,8976.0,117.6433,117.6433,117.5252,117.5252,8976.0
2024-12-30 13:25:00,119.45,119.48,119.38,119.44,11197.0,117.5252,117.5547,117.4564,117.5154,11197.0
2024-12-30 13:30:00,119.44,119.55,119.43,119.51,18353.0,117.5154,117.6236,117.5055,117.5843,18353.0
2024-12-30 13:35:00,119.52,119.58,119.42,119.44,8851.0,117.5941,117.6531,117.4957,117.5154,8851.0
2024-12-30 13:40:00,119.44,119.5,119.39,119.42,9011.0,117.5154,117.5744,117.4662,117.4957,9011.0
2024-12-30 13:45:00,119.43,119.45,119.38,119.44,9464.0,117.5055,117.5252,117.4564,117.5154,9464.0
2024-12-30 13:50:00,119.44,119.46,119.41,119.44,16981.0,117.5154,117.5351,117.4859,117.5154,16981.0
2024-12-30 13:55:00,119.44,119.49,119.37,119.44,16863.0,117.5154,117.5646,117.4465,117.5154,16863.0
2024-12-30 14:00:00,119.43,119.45,119.4,119.43,8216.0,117.5055,117.5252,117.476,117.5055,8216.0
2024-12-30 14:05:00,119.45,119.45,119.36,119.38,10814.0,117.5252,117.5252,117.4367,117.4564,10814.0
2024-12-30 14:10:00,119.4,119.46,119.36,119.44,13321.0,117.476,117.5351,117.4367,117.5154,13321.0
2024-12-30 14:15:00,119.45,119.54,119.41,119.41,25922.0,117.5252,117.6138,117.4859,117.4859,25922.0
2024-12-30 14:20:00,119.45,119.45,119.36,119.44,15595.0,117.5252,117.5252,117.4367,117.5154,15595.0
2024-12-30 14:25:00,119.44,119.51,119.42,119.5,14480.0,117.5154,117.5843,117.4957,117.5744,14480.0
2024-12-30 14:30:00,119.51,119.54,119.44,119.45,20917.0,117.5843,117.6138,117.5154,117.5252,20917.0
2024-12-30 14:35:00,119.43,119.48,119.41,119.44,12441.0,117.5055,117.5547,117.4859,117.5154,12441.0
2024-12-30 14:40:00,119.42,119.52,119.42,119.49,9950.0,117.4957,117.5941,117.4957,117.5646,9950.0
2024-12-30 14:45:00,119.48,119.61,119.45,119.58,9581.0,117.5547,117.6826,117.5252,117.6531,9581.0
2024-12-30 14:50:00,119.56,119.67,119.52,119.67,11270.0,117.6335,117.7417,117.5941,117.7417,11270.0
2024-12-30 14:55:00,119.68,119.73,119.66,119.68,12767.0,117.7515,117.8007,117.7318,117.7515,12767.0
2024-12-30 15:00:00,119.67,119.76,119.65,119.68,15079.0,117.7417,117.8302,117.722,117.7515,15079.0
2024-12-30 15:05:00,119.69,119.75,119.67,119.73,14929.0,117.7614,117.8204,117.7417,117.8007,14929.0
2024-12-30 15:10:00,119.73,119.86,119.73,119.82,14449.0,117.8007,117.9286,117.8007,117.8893,14449.0
2024-12-30 15:15:00,119.84,119.85,119.76,119.78,10922.0,117.9089,117.9188,117.8302,117.8499,10922.0
2024-12-30 15:20:00,119.77,119.83,119.74,119.8,8426.0,117.8401,117.8991,117.8106,117.8696,8426.0
2024-12-30 15:25:00,119.79,119.82,119.74,119.76,14541.0,117.8597,117.8893,117.8106,117.8302,14541.0
2024-12-30 15:30:00,119.76,119.9,119.76,119.87,39565.0,117.8302,117.968,117.8302,117.9385,39565.0
2024-12-30 15:35:00,119.88,119.89,119.71,119.82,22457.0,117.9483,117.9581,117.781,117.8893,22457.0
2024-12-30 15:40:00,119.8,119.92,119.77,119.9,23483.0,117.8696,117.9877,117.8401,117.968,23483.0
2024-12-30 15:45:00,119.88,120.04,119.87,120.02,55446.0,117.9483,118.1057,117.9385,118.086,55446.0
2024-12-30 15:50:00,120.05,120.16,120.02,120.03,59950.0,118.1156,118.2238,118.086,118.0959,59950.0
2024-12-30 15:55:00,120.05,120.06,119.88,119.99,253598.0,118.1156,118.1254,117.9483,118.0565,253598.0
2024-12-31 09:30:00,120.44,120.59,119.95,120.44,63333.0,118.4993,118.6469,118.0172,118.4993,63333.0
2024-12-31 09:35:00,120.44,120.83,120.44,120.65,23364.0,118.4993,118.883,118.4993,118.7059,23364.0
2024-12-31 09:40:00,120.7,120.7,120.53,120.59,7897.0,118.7551,118.7551,118.5878,118.6469,7897.0
2024-12-31 09:45:00,120.6,120.83,120.6,120.65,8975.0,118.6567,118.883,118.6567,118.7059,8975.0
2024-12-31 09:50:00,120.65,120.65,120.45,120.6,16099.0,118.7059,118.7059,118.5091,118.6567,16099.0
2024-12-31 09:55:00,120.57,120.58,120.45,120.51,8636.0,118.6272,118.637,118.5091,118.5681,8636.0
2024-12-31 10:00:00,120.49,120.63,120.42,120.52,17203.0,118.5485,118.6862,118.4796,118.578,17203.0
2024-12-31 10:05:00,120.52,120.55,120.39,120.46,14586.0,118.578,118.6075,118.4501,118.5189,14586.0
2024-12-31 10:10:00,120.42,120.54,120.39,120.49,5848.0,118.4796,118.5977,118.4501,118.5485,5848.0
2024-12-31 10:15:00,120.51,120.51,120.37,120.38,10666.0,118.5681,118.5681,118.4304,118.4402,10666.0
2024-12-31 10:20:00,120.36,120.41,120.3,120.35,3947.0,118.4206,118.4698,118.3615,118.4107,3947.0
2024-12-31 10:25:00,120.37,120.37,120.24,120.27,15239.0,118.4304,118.4304,118.3025,118.332,15239.0
2024-12-31 10:30:00,120.23,120.37,120.18,120.2,7318.0,118.2927,118.4304,118.2435,118.2631,7318.0
2024-12-31 10:35:00,120.19,120.33,120.16,120.33,10865.0,118.2533,118.391,118.2238,118.391,10865.0
2024-12-31 10:40:00,120.3,120.32,120.16,120.16,21372.0,118.3615,118.3812,118.2238,118.2238,21372.0
2024-12-31 10:45:00,120.17,120.21,120.09,120.18,8524.0,118.2336,118.273,118.1549,118.2435,8524.0
2024-12-31 10:50:00,120.19,120.37,120.18,120.23,8787.0,118.2533,118.4304,118.2435,118.2927,8787.0
2024-12-31 10:55:00,120.24,120.28,120.18,120.26,6935.0,118.3025,118.3418,118.2435,118.3222,6935.0
2024-12-31 11:00:00,120.26,120.37,120.2,120.26,9188.0,118.3222,118.4304,118.2631,118.3222,9188.0
2024-12-31 11:05:00,120.24,120.24,120.08,120.1,10691.0,118.3025,118.3025,118.1451,118.1648,10691.0
2024-12-31 11:10:00,120.13,120.14,120.09,120.11,15199.0,118.1943,118.2041,118.1549,118.1746,15199.0
2024-12-31 11:15:00,120.1,120.28,120.08,120.23,31115.0,118.1648,118.3418,118.1451,118.2927,31115.0
2024-12-31 11:20:00,120.23,120.3,120.15,120.29,25399.0,118.2927,118.3615,118.2139,118.3517,25399.0
2024-12-31 11:25:00,120.28,120.31,120.19,120.23,16618.0,118.3418,118.3714,118.2533,118.2927,16618.0
2024-12-31 11:30:00,120.23,120.29,120.22,120.27,8387.0,118.2927,118.3517,118.2828,118.332,8387.0
2024-12-31 11:35:00,120.29,120.31,120.22,120.25,20807.0,118.3517,118.3714,118.2828,118.3123,20807.0
2024-12-31 11:40:00,120.27,120.27,120.11,120.12,8132.0,118.332,118.332,118.1746,118.1844,8132.0
2024-12-31 11:45:00,120.13,120.17,120.09,120.16,16418.0,118.1943,118.2336,118.1549,118.2238,16418.0
2024-12-31 11:50:00,120.16,120.17,120.08,120.1,20600.0,118.2238,118.2336,118.1451,118.1648,20600.0
2024-12-31 11:55:00,120.1,120.12,120.04,120.09,16946.0,118.1648,118.1844,118.1057,118.1549,16946.0
2024-12-31 12:00:00,120.09,120.14,120.07,120.11,19402.0,118.1549,118.2041,118.1352,118.1746,19402.0
2024-12-31 12:05:00,120.11,120.2,120.1,120.13,35881.0,118.1746,118.2631,118.1648,118.1943,35881.0
2024-12-31 12:10:00,120.15,120.21,120.12,120.15,9421.0,118.2139,118.273,118.1844,118.2139,9421.0
2024-12-31 12:15:00,120.15,120.2,120.1,120.15,19340.0,118.2139,118.2631,118.1648,118.2139,19340.0
2024-12-31 12:20:00,120.15,120.2,120.1,120.15,15102.0,118.2139,118.2631,118.1648,118.2139,15102.0
2024-12-31 12:25:00,120.15,120.23,120.1,120.1,14171.0,118.2139,118.2927,118.1648,118.1648,14171.0
2024-12-31 12:30:00,120.12,120.12,119.96,120.0,34798.0,118.1844,118.1844,118.027,118.0664,34798.0
2024-12-31 12:35:00,120.0,120.15,120.0,120.15,8081.0,118.0664,118.2139,118.0664,118.2139,8081.0
2024-12-31 12:40:00,120.19,120.27,120.13,120.23,7900.0,118.2533,118.332,118.1943,118.2927,7900.0
2024-12-31 12:45:00,120.23,120.31,120.17,120.29,11187.0,118.2927,118.3714,118.2336,118.3517,11187.0
2024-12-31 12:50:00,120.28,120.43,120.26,120.38,91382.0,118.3418,118.4894,118.3222,118.4402,91382.0
2024-12-31 12:55:00,120.36,120.4,120.33,120.4,18568.0,118.4206,118.4599,118.391,118.4599,18568.0
2024-12-31 13:00:00,120.4,120.42,120.29,120.35,26676.0,118.4599,118.4796,118.3517,118.4107,26676.0
2024-12-31 13:05:00,120.37,120.59,120.36,120.49,35378.0,118.4304,118.6469,118.4206,118.5485,35378.0
2024-12-31 13:10:00,120.48,120.49,120.41,120.44,7282.0,118.5386,118.5485,118.4698,118.4993,7282.0
2024-12-31 13:15:00,120.41,120.46,120.31,120.33,8361.0,118.4698,118.5189,118.3714,118.391,8361.0
2024-12-31 13:20:00,120.31,120.33,120.17,120.17,6914.0,118.3714,118.391,118.2336,118.2336,6914.0
2024-12-31 13:25:00,120.17,120.26,120.11,120.24,9781.0,118.2336,118.3222,118.1746,118.3025,9781.0
2024-12-31 13:30:00,120.23,120.37,120.22,120.36,4323.0,118.2927,118.4304,118.2828,118.4206,4323.0
2024-12-31 13:35:00,120.34,120.38,120.33,120.33,6958.0,118.4009,118.4402,118.391,118.391,6958.0
2024-12-31 13:40:00,120.36,120.4,120.32,120.4,8054.0,118.4206,118.4599,118.3812,118.4599,8054.0
2024-12-31 13:45:00,120.4,120.44,120.38,120.42,10098.0,118.4599,118.4993,118.4402,118.4796,10098.0
2024-12-31 13:50:00,120.46,120.52,120.4,120.4,9210.0,118.5189,118.578,118.4599,118.4599,9210.0
2024-12-31 13:55:00,120.41,120.41,120.35,120.39,5710.0,118.4698,118.4698,118.4107,118.4501,5710.0
2024-12-31 14:00:00,120.37,120.41,120.34,120.36,13077.0,118.4304,118.4698,118.4009,118.4206,13077.0
2024-12-31 14:05:00,120.38,120.43,120.34,120.35,12287.0,118.4402,118.4894,118.4009,118.4107,12287.0
2024-12-31 14:10:00,120.34,120.34,120.28,120.3,22546.0,118.4009,118.4009,118.3418,118.3615,22546.0
2024-12-31 14:15:00,120.31,120.31,120.16,120.18,15311.0,118.3714,118.3714,118.2238,118.2435,15311.0
2024-12-31 14:20:00,120.18,120.26,120.12,120.25,11909.0,118.2435,118.3222,118.1844,118.3123,11909.0
2024-12-31 14:25:00,120.27,120.27,120.17,120.2,21587.0,118.332,118.332,118.2336,118.2631,21587.0
2024-12-31 14:30:00,120.19,120.25,120.16,120.17,10005.0,118.2533,118.3123,118.2238,118.2336,10005.0
2024-12-31 14:35:00,120.18,120.24,120.16,120.22,20238.0,118.2435,118.3025,118.2238,118.2828,20238.0
2024-12-31 14:40:00,120.22,120.22,120.17,120.2,11503.0,118.2828,118.2828,118.2336,118.2631,11503.0
2024-12-31 14:45:00,120.23,120.53,120.23,120.28,97864.0,118.2927,118.5878,118.2927,118.3418,97864.0
2024-12-31 14:50:00,120.25,120.31,120.23,120.3,7777.0,118.3123,118.3714,118.2927,118.3615,7777.0
2024-12-31 14:55:00,120.3,120.54,120.3,120.4,69658.0,118.3615,118.5977,118.3615,118.4599,69658.0
2024-12-31 15:00:00,120.41,120.53,120.41,120.52,34964.0,118.4698,118.5878,118.4698,118.578,34964.0
2024-12-31 15:05:00,120.51,120.69,120.47,120.62,16162.0,118.5681,118.7452,118.5288,118.6764,16162.0
2024-12-31 15:10:00,120.6,120.61,120.39,120.41,20167.0,118.6567,118.6665,118.4501,118.4698,20167.0
2024-12-31 15:15:00,120.4,120.45,120.36,120.43,27740.0,118.4599,118.5091,118.4206,118.4894,27740.0
2024-12-31 15:20:00,120.44,120.49,120.39,120.4,28436.0,118.4993,118.5485,118.4501,118.4599,28436.0
2024-12-31 15:25:00,120.4,120.48,120.39,120.4,21646.0,118.4599,118.5386,118.4501,118.4599,21646.0
2024-12-31 15:30:00,120.4,120.41,120.36,120.4,41070.0,118.4599,118.4698,118.4206,118.4599,41070.0
2024-12-31 15:35:00,120.4,120.49,120.28,120.28,30680.0,118.4599,118.5485,118.3418,118.3418,30680.0
2024-12-31 15:40:00,120.28,120.36,120.18,120.19,30474.0,118.3418,118.4206,118.2435,118.2533,30474.0
2024-12-31 15:45:00,120.19,120.41,120.17,120.34,49241.0,118.2533,118.4698,118.2336,118.4009,49241.0
2024-12-31 15:50:00,120.35,120.61,120.34,120.5,147399.0,118.4107,118.6665,118.4009,118.5583,147399.0
2024-12-31 15:55:00,120.5,120.56,120.32,120.32,714728.0,118.5583,118.6173,118.3812,118.3812,714728.0
2025-01-02 09:30:00,121.34,121.49,120.5,121.47,95420.0,119.3848,119.5324,118.5583,119.5127,95420.0
2025-01-02 09:35:00,121.41,121.76,121.16,121.71,22073.0,119.4536,119.798,119.2077,119.7488,22073.0
2025-01-02 09:40:00,121.71,121.95,121.6,121.73,46619.0,119.7488,119.9849,119.6406,119.7685,46619.0
2025-01-02 09:45:00,121.73,121.84,121.35,121.41,24112.0,119.7685,119.8767,119.3946,119.4536,24112.0
2025-01-02 09:50:00,121.33,121.54,121.29,121.48,30210.0,119.3749,119.5815,119.3356,119.5225,30210.0
2025-01-02 09:55:00,121.55,121.61,121.37,121.5,26838.0,119.5914,119.6504,119.4143,119.5422,26838.0
2025-01-02 10:00:00,121.54,121.63,121.33,121.53,40899.0,119.5815,119.6701,119.3749,119.5717,40899.0
2025-01-02 10:05:00,121.45,121.8,121.41,121.64,40831.0,119.493,119.8374,119.4536,119.6799,40831.0
2025-01-02 10:10:00,121.69,121.89,121.59,121.89,16425.0,119.7291,119.9259,119.6307,119.9259,16425.0
2025-01-02 10:15:00,121.93,122.1,121.85,121.98,32838.0,119.9653,120.1325,119.8866,120.0145,32838.0
2025-01-02 10:20:00,121.95,122.14,121.74,122.02,28340.0,119.9849,120.1719,119.7783,120.0538,28340.0
2025-01-02 10:25:00,122.01,122.07,121.63,121.8,47063.0,120.044,120.103,119.6701,119.8374,47063.0
2025-01-02 10:30:00,121.75,121.83,121.61,121.71,27694.0,119.7882,119.8669,119.6504,119.7488,27694.0
2025-01-02 10:35:00,121.7,121.74,121.54,121.69,19288.0,119.739,119.7783,119.5815,119.7291,19288.0
2025-01-02 10:40:00,121.65,121.9,121.65,121.84,11939.0,119.6898,119.9357,119.6898,119.8767,11939.0
2025-01-02 10:45:00,121.84,122.1,121.84,122.04,24777.0,119.8767,120.1325,119.8767,120.0735,24777.0
2025-01-02 10:50:00,122.05,122.11,121.88,121.99,12235.0,120.0833,120.1424,119.9161,120.0243,12235.0
2025-01-02 10:55:00,121.97,122.05,121.87,121.98,26726.0,120.0046,120.0833,119.9062,120.0145,26726.0
2025-01-02 11:00:00,121.94,122.0,121.27,121.31,27391.0,119.9751,120.0341,119.3159,119.3553,27391.0
2025-01-02 11:05:00,121.38,121.43,121.09,121.16,14904.0,119.4241,119.4733,119.1388,119.2077,14904.0
2025-01-02 11:10:00,121.08,121.44,121.08,121.39,10765.0,119.129,119.4832,119.129,119.434,10765.0
2025-01-02 11:15:00,121.39,121.54,121.33,121.49,22516.0,119.434,119.5815,119.3749,119.5324,22516.0
2025-01-02 11:20:00,121.54,121.54,121.22,121.36,28291.0,119.5815,119.5815,119.2667,119.4044,28291.0
2025-01-02 11:25:00,121.4,121.54,121.36,121.49,9474.0,119.4438,119.5815,119.4044,119.5324,9474.0
2025-01-02 11:30:00,121.5,121.63,121.45,121.53,9367.0,119.5422,119.6701,119.493,119.5717,9367.0
2025-01-02 11:35:00,121.61,121.73,121.6,121.73,7925.0,119.6504,119.7685,119.6406,119.7685,7925.0
2025-01-02 11:40:00,121.71,121.77,121.64,121.64,16377.0,119.7488,119.8078,119.6799,119.6799,16377.0
2025-01-02 11:45:00,121.64,121.64,121.52,121.62,12998.0,119.6799,119.6799,119.5619,119.6603,12998.0
2025-01-02 11:50:00,121.62,121.72,121.43,121.43,19053.0,119.6603,119.7586,119.4733,119.4733,19053.0
2025-01-02 11:55:00,121.4,121.55,121.39,121.44,8808.0,119.4438,119.5914,119.434,119.4832,8808.0
2025-01-02 12:00:00,121.45,121.51,121.35,121.39,6780.0,119.493,119.552,119.3946,119.434,6780.0
2025-01-02 12:05:00,121.35,121.35,121.21,121.27,8354.0,119.3946,119.3946,119.2569,119.3159,8354.0
2025-01-02 12:10:00,121.33,121.51,121.32,121.45,10767.0,119.3749,119.552,119.3651,119.493,10767.0
2025-01-02 12:15:00,121.47,121.47,121.32,121.36,8943.0,119.5127,119.5127,119.3651,119.4044,8943.0
2025-01-02 12:20:00,121.34,121.35,121.15,121.22,13389.0,119.3848,119.3946,119.1978,119.2667,13389.0
2025-01-02 12:25:00,121.15,121.16,120.98,121.01,14111.0,119.1978,119.2077,119.0306,119.0601,14111.0
2025-01-02 12:30:00,120.99,121.09,120.93,121.09,11233.0,119.0404,119.1388,118.9814,119.1388,11233.0
2025-01-02 12:35:00,121.09,121.11,120.85,120.85,9687.0,119.1388,119.1585,118.9027,118.9027,9687.0
2025-01-02 12:40:00,120.86,120.99,120.76,120.8,35813.0,118.9125,119.0404,118.8141,118.8535,35813.0
2025-01-02 12:45:00,120.78,120.91,120.74,120.81,14015.0,118.8338,118.9617,118.7944,118.8633,14015.0
2025-01-02 12:50:00,120.81,120.87,120.74,120.77,14553.0,118.8633,118.9223,118.7944,118.824,14553.0
2025-01-02 12:55:00,120.82,120.98,120.79,120.9,7075.0,118.8731,119.0306,118.8436,118.9519,7075.0
2025-01-02 13:00:00,120.85,120.88,120.71,120.76,10535.0,118.9027,118.9322,118.7649,118.8141,10535.0
2025-01-02 13:05:00,120.74,120.81,120.67,120.67,9860.0,118.7944,118.8633,118.7256,118.7256,9860.0
2025-01-02 13:10:00,120.67,120.67,120.59,120.6,6082.0,118.7256,118.7256,118.6469,118.6567,6082.0
2025-01-02 13:15:00,120.59,120.66,120.58,120.66,5913.0,118.6469,118.7157,118.637,118.7157,5913.0
2025-01-02 13:20:00,120.69,120.73,120.63,120.63,7759.0,118.7452,118.7846,118.6862,118.6862,7759.0
2025-01-02 13:25:00,120.61,120.75,120.57,120.75,8310.0,118.6665,118.8043,118.6272,118.8043,8310.0
2025-01-02 13:30:00,120.75,120.75,120.45,120.47,29671.0,118.8043,118.8043,118.5091,118.5288,29671.0
2025-01-02 13:35:00,120.46,120.5,120.41,120.42,4587.0,118.5189,118.5583,118.4698,118.4796,4587.0
2025-01-02 13:40:00,120.43,120.51,120.37,120.51,13437.0,118.4894,118.5681,118.4304,118.5681,13437.0
2025-01-02 13:45:00,120.52,120.53,120.41,120.43,6195.0,118.578,118.5878,118.4698,118.4894,6195.0
2025-01-02 13:50:00,120.39,120.4,120.32,120.37,5017.0,118.4501,118.4599,118.3812,118.4304,5017.0
2025-01-02 13:55:00,120.4,120.46,120.3,120.46,21333.0,118.4599,118.5189,118.3615,118.5189,21333.0
2025-01-02 14:00:00,120.47,120.49,120.28,120.41,13111.0,118.5288,118.5485,118.3418,118.4698,13111.0
2025-01-02 14:05:00,120.42,120.47,120.28,120.39,20529.0,118.4796,118.5288,118.3418,118.4501,20529.0
2025-01-02 14:10:00,120.33,120.37,120.24,120.26,6533.0,118.391,118.4304,118.3025,118.3222,6533.0
2025-01-02 14:15:00,120.28,120.35,120.24,120.35,6344.0,118.3418,118.4107,118.3025,118.4107,6344.0
2025-01-02 14:20:00,120.31,120.42,120.31,120.38,15254.0,118.3714,118.4796,118.3714,118.4402,15254.0
2025-01-02 14:25:00,120.38,120.58,120.36,120.58,14687.0,118.4402,118.637,118.4206,118.637,14687.0
2025-01-02 14:30:00,120.54,120.55,120.43,120.43,8531.0,118.5977,118.6075,118.4894,118.4894,8531.0
2025-01-02 14:35:00,120.43,120.43,120.34,120.42,7643.0,118.4894,118.4894,118.4009,118.4796,7643.0
2025-01-02 14:40:00,120.43,120.55,120.42,120.53,7725.0,118.4894,118.6075,118.4796,118.5878,7725.0
2025-01-02 14:45:00,120.53,120.55,120.41,120.51,11780.0,118.5878,118.6075,118.4698,118.5681,11780.0
2025-01-02 14:50:00,120.49,120.63,120.46,120.48,13370.0,118.5485,118.6862,118.5189,118.5386,13370.0
2025-01-02 14:55:00,120.46,120.51,120.38,120.45,16548.0,118.5189,118.5681,118.4402,118.5091,16548.0
2025-01-02 15:00:00,120.46,120.66,120.41,120.66,11164.0,118.5189,118.7157,118.4698,118.7157,11164.0
2025-01-02 15:05:00,120.66,120.73,120.55,120.68,13672.0,118.7157,118.7846,118.6075,118.7354,13672.0
2025-01-02 15:10:00,120.68,120.78,120.64,120.71,18165.0,118.7354,118.8338,118.696,118.7649,18165.0
2025-01-02 15:15:00,120.71,120.79,120.66,120.79,11453.0,118.7649,118.8436,118.7157,118.8436,11453.0
2025-01-02 15:20:00,120.78,120.88,120.73,120.75,21212.0,118.8338,118.9322,118.7846,118.8043,21212.0
2025-01-02 15:25:00,120.76,120.89,120.76,120.85,13704.0,118.8141,118.942,118.8141,118.9027,13704.0
2025-01-02 15:30:00,120.83,120.97,120.83,120.87,25965.0,118.883,119.0207,118.883,118.9223,25965.0
2025-01-02 15:35:00,120.85,120.99,120.81,120.94,33577.0,118.9027,119.0404,118.8633,118.9912,33577.0
2025-01-02 15:40:00,120.95,121.14,120.92,121.11,28834.0,119.0011,119.188,118.9715,119.1585,28834.0
2025-01-02 15:45:00,121.12,121.16,121.06,121.13,47438.0,119.1683,119.2077,119.1093,119.1782,47438.0
2025-01-02 15:50:00,121.13,121.27,120.95,120.98,51728.0,119.1782,119.3159,119.0011,119.0306,51728.0
2025-01-02 15:55:00,120.95,121.17,120.95,121.07,206699.0,119.0011,119.2175,119.0011,119.1191,206699.0
2025-01-03 09:30:00,121.51,121.53,121.14,121.3,50292.0,119.552,119.5717,119.188,119.3454,50292.0
2025-01-03 09:35:00,121.32,121.4,121.15,121.2,22762.0,119.3651,119.4438,119.1978,119.247,22762.0
2025-01-03 09:40:00,121.23,121.35,121.17,121.3,13768.0,119.2765,119.3946,119.2175,119.3454,13768.0
2025-01-03 09:45:00,121.34,121.34,121.15,121.28,16699.0,119.3848,119.3848,119.1978,119.3257,16699.0
2025-01-03 09:50:00,121.22,121.34,121.15,121.23,25293.0,119.2667,119.3848,119.1978,119.2765,25293.0
2025-01-03 09:55:00,121.24,121.4,121.16,121.38,32096.0,119.2864,119.4438,119.2077,119.4241,32096.0
2025-01-03 10:00:00,121.39,121.65,121.32,121.65,13605.0,119.434,119.6898,119.3651,119.6898,13605.0
2025-01-03 10:05:00,121.62,121.68,121.56,121.65,9619.0,119.6603,119.7193,119.6012,119.6898,9619.0
2025-01-03 10:10:00,121.64,121.7,121.52,121.56,11348.0,119.6799,119.739,119.5619,119.6012,11348.0
2025-01-03 10:15:00,121.57,121.58,121.3,121.3,15904.0,119.6111,119.6209,119.3454,119.3454,15904.0
2025-01-03 10:20:00,121.34,121.52,121.31,121.48,5950.0,119.3848,119.5619,119.3553,119.5225,5950.0
2025-01-03 10:25:00,121.48,121.51,121.35,121.5,12452.0,119.5225,119.552,119.3946,119.5422,12452.0
2025-01-03 10:30:00,121.47,121.51,121.42,121.44,4302.0,119.5127,119.552,119.4635,119.4832,4302.0
2025-01-03 10:35:00,121.4,121.4,121.22,121.29,14824.0,119.4438,119.4438,119.2667,119.3356,14824.0
2025-01-03 10:40:00,121.36,121.46,121.36,121.44,7915.0,119.4044,119.5028,119.4044,119.4832,7915.0
2025-01-03 10:45:00,121.42,121.53,121.36,121.52,6996.0,119.4635,119.5717,119.4044,119.5619,6996.0
2025-01-03 10:50:00,121.53,121.64,121.53,121.64,9243.0,119.5717,119.6799,119.5717,119.6799,9243.0
2025-01-03 10:55:00,121.66,121.76,121.62,121.76,17878.0,119.6996,119.798,119.6603,119.798,17878.0
2025-01-03 11:00:00,121.77,121.85,121.72,121.72,6058.0,119.8078,119.8866,119.7586,119.7586,6058.0
2025-01-03 11:05:00,121.72,121.87,121.63,121.86,14414.0,119.7586,119.9062,119.6701,119.8964,14414.0
2025-01-03 11:10:00,121.86,121.89,121.72,121.79,39107.0,119.8964,119.9259,119.7586,119.8275,39107.0
2025-01-03 11:15:00,121.82,121.88,121.78,121.85,16977.0,119.857,119.9161,119.8177,119.8866,16977.0
2025-01-03 11:20:00,121.85,121.97,121.83,121.93,13620.0,119.8866,120.0046,119.8669,119.9653,13620.0
2025-01-03 11:25:00,121.93,122.03,121.9,121.93,18998.0,119.9653,120.0637,119.9357,119.9653,18998.0
2025-01-03 11:30:00,121.9,121.95,121.88,121.89,6466.0,119.9357,119.9849,119.9161,119.9259,6466.0
2025-01-03 11:35:00,121.9,121.96,121.87,121.9,10030.0,119.9357,119.9948,119.9062,119.9357,10030.0
2025-01-03 11:40:00,121.9,122.06,121.87,122.05,15831.0,119.9357,120.0932,119.9062,120.0833,15831.0
2025-01-03 11:45:00,122.06,122.08,121.99,122.06,14019.0,120.0932,120.1128,120.0243,120.0932,14019.0
2025-01-03 11:50:00,122.04,122.04,121.92,122.02,11039.0,120.0735,120.0735,119.9554,120.0538,11039.0
2025-01-03 11:55:00,122.07,122.07,121.98,121.98,4045.0,120.103,120.103,120.0145,120.0145,4045.0
2025-01-03 12:00:00,121.97,122.07,121.93,122.07,6063.0,120.0046,120.103,119.9653,120.103,6063.0
2025-01-03 12:05:00,122.09,122.17,122.07,122.08,10837.0,120.1227,120.2014,120.103,120.1128,10837.0
2025-01-03 12:10:00,122.07,122.07,122.01,122.03,13791.0,120.103,120.103,120.044,120.0637,13791.0
2025-01-03 12:15:00,122.05,122.07,122.0,122.01,5331.0,120.0833,120.103,120.0341,120.044,5331.0
2025-01-03 12:20:00,122.04,122.15,122.0,122.13,7892.0,120.0735,120.1817,120.0341,120.162,7892.0
2025-01-03 12:25:00,122.14,122.17,122.0,122.0,7171.0,120.1719,120.2014,120.0341,120.0341,7171.0
2025-01-03 12:30:00,121.99,121.99,121.83,121.89,10025.0,120.0243,120.0243,119.8669,119.9259,10025.0
2025-01-03 12:35:00,121.89,121.94,121.84,121.88,7323.0,119.9259,119.9751,119.8767,119.9161,7323.0
2025-01-03 12:40:00,121.87,121.92,121.83,121.86,12624.0,119.9062,119.9554,119.8669,119.8964,12624.0
2025-01-03 12:45:00,121.84,121.9,121.84,121.85,9123.0,119.8767,119.9357,119.8767,119.8866,9123.0
2025-01-03 12:50:00,121.86,121.87,121.79,121.8,7317.0,119.8964,119.9062,119.8275,119.8374,7317.0
2025-01-03 12:55:00,121.8,121.93,121.8,121.91,7195.0,119.8374,119.9653,119.8374,119.9456,7195.0
2025-01-03 13:00:00,121.89,121.9,121.82,121.9,6097.0,119.9259,119.9357,119.857,119.9357,6097.0
2025-01-03 13:05:00,121.9,121.93,121.86,121.88,5383.0,119.9357,119.9653,119.8964,119.9161,5383.0
2025-01-03 13:10:00,121.88,122.0,121.87,121.96,11215.0,119.9161,120.0341,119.9062,119.9948,11215.0
2025-01-03 13:15:00,121.96,122.08,121.94,122.07,9505.0,119.9948,120.1128,119.9751,120.103,9505.0
2025-01-03 13:20:00,122.08,122.14,121.93,121.93,25738.0,120.1128,120.1719,119.9653,119.9653,25738.0
2025-01-03 13:25:00,121.94,122.11,121.9,122.07,11075.0,119.9751,120.1424,119.9357,120.103,11075.0
2025-01-03 13:30:00,122.08,122.08,121.92,121.94,12999.0,120.1128,120.1128,119.9554,119.9751,12999.0
2025-01-03 13:35:00,121.97,122.15,121.95,122.11,28958.0,120.0046,120.1817,119.9849,120.1424,28958.0
2025-01-03 13:40:00,122.06,122.11,121.97,122.0,6485.0,120.0932,120.1424,120.0046,120.0341,6485.0
2025-01-03 13:45:00,122.0,122.06,121.99,122.04,7303.0,120.0341,120.0932,120.0243,120.0735,7303.0
2025-01-03 13:50:00,122.03,122.06,122.01,122.04,6133.0,120.0637,120.0932,120.044,120.0735,6133.0
2025-01-03 13:55:00,122.05,122.06,121.94,122.0,16066.0,120.0833,120.0932,119.9751,120.0341,16066.0
2025-01-03 14:00:00,121.98,122.07,121.92,122.01,25211.0,120.0145,120.103,119.9554,120.044,25211.0
2025-01-03 14:05:00,122.03,122.06,121.99,122.06,7334.0,120.0637,120.0932,120.0243,120.0932,7334.0
2025-01-03 14:10:00,122.07,122.09,122.01,122.06,13666.0,120.103,120.1227,120.044,120.0932,13666.0
2025-01-03 14:15:00,122.04,122.17,122.02,122.15,11417.0,120.0735,120.2014,120.0538,120.1817,11417.0
2025-01-03 14:20:00,122.13,122.24,122.1,122.23,9720.0,120.162,120.2703,120.1325,120.2604,9720.0
2025-01-03 14:25:00,122.21,122.32,122.17,122.32,6777.0,120.2408,120.349,120.2014,120.349,6777.0
2025-01-03 14:30:00,122.31,122.31,122.2,122.26,11233.0,120.3391,120.3391,120.2309,120.2899,11233.0
2025-01-03 14:35:00,122.27,122.29,122.14,122.15,10055.0,120.2998,120.3195,120.1719,120.1817,10055.0
2025-01-03 14:40:00,122.17,122.21,122.07,122.1,8818.0,120.2014,120.2408,120.103,120.1325,8818.0
2025-01-03 14:45:00,122.09,122.1,122.0,122.06,6908.0,120.1227,120.1325,120.0341,120.0932,6908.0
2025-01-03 14:50:00,122.06,122.06,121.95,121.98,9154.0,120.0932,120.0932,119.9849,120.0145,9154.0
2025-01-03 14:55:00,121.98,122.02,121.95,122.02,12515.0,120.0145,120.0538,119.9849,120.0538,12515.0
2025-01-03 15:00:00,122.0,122.01,121.88,121.94,10739.0,120.0341,120.044,119.9161,119.9751,10739.0
2025-01-03 15:05:00,121.96,122.01,121.92,121.98,12554.0,119.9948,120.044,119.9554,120.0145,12554.0
2025-01-03 15:10:00,122.0,122.08,121.97,122.08,12094.0,120.0341,120.1128,120.0046,120.1128,12094.0
2025-01-03 15:15:00,122.05,122.05,121.98,122.04,16342.0,120.0833,120.0833,120.0145,120.0735,16342.0
2025-01-03 15:20:00,122.05,122.11,122.01,122.1,25496.0,120.0833,120.1424,120.044,120.1325,25496.0
2025-01-03 15:25:00,122.11,122.11,122.04,122.09,17382.0,120.1424,120.1424,120.0735,120.1227,17382.0
2025-01-03 15:30:00,122.09,122.18,122.07,122.17,30048.0,120.1227,120.2112,120.103,120.2014,30048.0
2025-01-03 15:35:00,122.17,122.17,122.12,122.16,29587.0,120.2014,120.2014,120.1522,120.1916,29587.0
2025-01-03 15:40:00,122.15,122.17,122.11,122.17,22778.0,120.1817,120.2014,120.1424,120.2014,22778.0
2025-01-03 15:45:00,122.17,122.17,121.94,121.99,50506.0,120.2014,120.2014,119.9751,120.0243,50506.0
2025-01-03 15:50:00,122.01,122.14,121.9,121.9,161774.0,120.044,120.1719,119.9357,119.9357,161774.0
2025-01-03 15:55:00,121.91,122.16,121.9,122.02,241960.0,119.9456,120.1916,119.9357,120.0538,241960.0
2025-01-06 09:30:00,122.11,122.34,121.4,121.53,103779.0,120.1424,120.3687,119.4438,119.5717,103779.0
2025-01-06 09:35:00,121.53,121.92,121.37,121.83,36552.0,119.5717,119.9554,119.4143,119.8669,36552.0
2025-01-06 09:40:00,121.82,122.09,121.71,121.99,29722.0,119.857,120.1227,119.7488,120.0243,29722.0
2025-01-06 09:45:00,121.99,122.27,121.97,122.25,33043.0,120.0243,120.2998,120.0046,120.2801,33043.0
2025-01-06 09:50:00,122.22,122.55,122.17,122.51,80968.0,120.2506,120.5753,120.2014,120.5359,80968.0
2025-01-06 09:55:00,122.53,122.7,122.41,122.54,58479.0,120.5556,120.7229,120.4375,120.5654,58479.0
2025-01-06 10:00:00,122.58,122.83,122.58,122.81,38358.0,120.6048,120.8508,120.6048,120.8311,38358.0
2025-01-06 10:05:00,122.8,122.92,122.65,122.71,20462.0,120.8212,120.9393,120.6737,120.7327,20462.0
2025-01-06 10:10:00,122.71,122.74,122.5,122.54,28180.0,120.7327,120.7622,120.5261,120.5654,28180.0
2025-01-06 10:15:00,122.55,122.55,122.27,122.34,36720.0,120.5753,120.5753,120.2998,120.3687,36720.0
2025-01-06 10:20:00,122.31,122.32,122.05,122.12,45963.0,120.3391,120.349,120.0833,120.1522,45963.0
2025-01-06 10:25:00,122.12,122.13,121.92,121.94,14256.0,120.1522,120.162,119.9554,119.9751,14256.0
2025-01-06 10:30:00,121.95,121.99,121.76,121.79,9552.0,119.9849,120.0243,119.798,119.8275,9552.0
2025-01-06 10:35:00,121.78,121.88,121.67,121.82,12643.0,119.8177,119.9161,119.7095,119.857,12643.0
2025-01-06 10:40:00,121.79,121.83,121.75,121.78,12004.0,119.8275,119.8669,119.7882,119.8177,12004.0
2025-01-06 10:45:00,121.78,121.92,121.71,121.88,10256.0,119.8177,119.9554,119.7488,119.9161,10256.0
2025-01-06 10:50:00,121.85,121.96,121.84,121.96,9170.0,119.8866,119.9948,119.8767,119.9948,9170.0
2025-01-06 10:55:00,121.97,121.97,121.8,121.83,10985.0,120.0046,120.0046,119.8374,119.8669,10985.0
2025-01-06 11:00:00,121.83,121.83,121.54,121.56,11202.0,119.8669,119.8669,119.5815,119.6012,11202.0
2025-01-06 11:05:00,121.56,121.6,121.39,121.4,10775.0,119.6012,119.6406,119.434,119.4438,10775.0
2025-01-06 11:10:00,121.42,121.58,121.35,121.52,68081.0,119.4635,119.6209,119.3946,119.5619,68081.0
2025-01-06 11:15:00,121.51,121.7,121.48,121.64,15063.0,119.552,119.739,119.5225,119.6799,15063.0
2025-01-06 11:20:00,121.67,121.72,121.61,121.67,10137.0,119.7095,119.7586,119.6504,119.7095,10137.0
2025-01-06 11:25:00,121.67,121.88,121.65,121.7,108830.0,119.7095,119.9161,119.6898,119.739,108830.0
2025-01-06 11:30:00,121.77,121.83,121.6,121.65,98630.0,119.8078,119.8669,119.6406,119.6898,98630.0
2025-01-06 11:35:00,121.64,121.68,121.62,121.64,18227.0,119.6799,119.7193,119.6603,119.6799,18227.0
2025-01-06 11:40:00,121.65,121.68,121.52,121.58,18673.0,119.6898,119.7193,119.5619,119.6209,18673.0
2025-01-06 11:45:00,121.59,121.77,121.55,121.74,17643.0,119.6307,119.8078,119.5914,119.7783,17643.0
2025-01-06 11:50:00,121.74,121.76,121.6,121.61,14403.0,119.7783,119.798,119.6406,119.6504,14403.0
2025-01-06 11:55:00,121.6,121.8,121.59,121.73,9348.0,119.6406,119.8374,119.6307,119.7685,9348.0
2025-01-06 12:00:00,121.76,121.83,121.74,121.81,12696.0,119.798,119.8669,119.7783,119.8472,12696.0
2025-01-06 12:05:00,121.79,121.83,121.7,121.71,14141.0,119.8275,119.8669,119.739,119.7488,14141.0
2025-01-06 12:10:00,121.71,121.76,121.65,121.76,6492.0,119.7488,119.798,119.6898,119.798,6492.0
2025-01-06 12:15:00,121.76,121.79,121.75,121.77,5390.0,119.798,119.8275,119.7882,119.8078,5390.0
2025-01-06 12:20:00,121.78,121.79,121.65,121.71,6838.0,119.8177,119.8275,119.6898,119.7488,6838.0
2025-01-06 12:25:00,121.69,121.69,121.59,121.59,5999.0,119.7291,119.7291,119.6307,119.6307,5999.0
2025-01-06 12:30:00,121.58,121.64,121.55,121.59,11914.0,119.6209,119.6799,119.5914,119.6307,11914.0
2025-01-06 12:35:00,121.61,121.7,121.53,121.56,12670.0,119.6504,119.739,119.5717,119.6012,12670.0
2025-01-06 12:40:00,121.57,121.67,121.53,121.63,7762.0,119.6111,119.7095,119.5717,119.6701,7762.0
2025-01-06 12:45:00,121.63,121.69,121.58,121.61,15192.0,119.6701,119.7291,119.6209,119.6504,15192.0
2025-01-06 12:50:00,121.6,121.63,121.52,121.52,21419.0,119.6406,119.6701,119.5619,119.5619,21419.0
2025-01-06 12:55:00,121.52,121.54,121.38,121.44,7373.0,119.5619,119.5815,119.4241,119.4832,7373.0
2025-01-06 13:00:00,121.43,121.46,121.33,121.38,8952.0,119.4733,119.5028,119.3749,119.4241,8952.0
2025-01-06 13:05:00,121.41,121.42,121.08,121.09,102356.0,119.4536,119.4635,119.129,119.1388,102356.0
2025-01-06 13:10:00,121.09,121.17,121.03,121.17,22763.0,119.1388,119.2175,119.0798,119.2175,22763.0
2025-01-06 13:15:00,121.16,121.32,121.12,121.32,6358.0,119.2077,119.3651,119.1683,119.3651,6358.0
2025-01-06 13:20:00,121.3,121.34,121.07,121.07,41289.0,119.3454,119.3848,119.1191,119.1191,41289.0
2025-01-06 13:25:00,121.07,121.17,121.04,121.17,30895.0,119.1191,119.2175,119.0896,119.2175,30895.0
2025-01-06 13:30:00,121.19,121.28,121.17,121.28,7887.0,119.2372,119.3257,119.2175,119.3257,7887.0
2025-01-06 13:35:00,121.29,121.33,121.18,121.18,30330.0,119.3356,119.3749,119.2273,119.2273,30330.0
2025-01-06 13:40:00,121.18,121.35,121.16,121.27,135009.0,119.2273,119.3946,119.2077,119.3159,135009.0
2025-01-06 13:45:00,121.28,121.34,121.18,121.22,18669.0,119.3257,119.3848,119.2273,119.2667,18669.0
2025-01-06 13:50:00,121.19,121.33,121.19,121.27,4584.0,119.2372,119.3749,119.2372,119.3159,4584.0
2025-01-06 13:55:00,121.29,121.42,121.27,121.38,8926.0,119.3356,119.4635,119.3159,119.4241,8926.0
2025-01-06 14:00:00,121.37,121.38,121.29,121.33,14864.0,119.4143,119.4241,119.3356,119.3749,14864.0
2025-01-06 14:05:00,121.37,121.41,121.34,121.39,5815.0,119.4143,119.4536,119.3848,119.434,5815.0
2025-01-06 14:10:00,121.41,121.45,121.37,121.38,7882.0,119.4536,119.493,119.4143,119.4241,7882.0
2025-01-06 14:15:00,121.37,121.47,121.36,121.44,4418.0,119.4143,119.5127,119.4044,119.4832,4418.0
2025-01-06 14:20:00,121.42,121.44,121.37,121.37,11193.0,119.4635,119.4832,119.4143,119.4143,11193.0
2025-01-06 14:25:00,121.37,121.37,121.3,121.3,11845.0,119.4143,119.4143,119.3454,119.3454,11845.0
2025-01-06 14:30:00,121.3,121.35,121.27,121.31,5853.0,119.3454,119.3946,119.3159,119.3553,5853.0
2025-01-06 14:35:00,121.31,121.35,121.3,121.32,7352.0,119.3553,119.3946,119.3454,119.3651,7352.0
2025-01-06 14:40:00,121.32,121.32,121.26,121.31,16765.0,119.3651,119.3651,119.3061,119.3553,16765.0
2025-01-06 14:45:00,121.31,121.36,121.27,121.34,6861.0,119.3553,119.4044,119.3159,119.3848,6861.0
2025-01-06 14:50:00,121.35,121.36,121.26,121.33,8608.0,119.3946,119.4044,119.3061,119.3749,8608.0
2025-01-06 14:55:00,121.33,121.34,121.23,121.28,14621.0,119.3749,119.3848,119.2765,119.3257,14621.0
2025-01-06 15:00:00,121.29,121.39,121.27,121.38,12669.0,119.3356,119.434,119.3159,119.4241,12669.0
2025-01-06 15:05:00,121.4,121.41,121.32,121.33,9433.0,119.4438,119.4536,119.3651,119.3749,9433.0
2025-01-06 15:10:00,121.34,121.4,121.23,121.25,16732.0,119.3848,119.4438,119.2765,119.2962,16732.0
2025-01-06 15:15:00,121.23,121.27,121.14,121.19,17056.0,119.2765,119.3159,119.188,119.2372,17056.0
2025-01-06 15:20:00,121.21,121.21,121.1,121.13,13404.0,119.2569,119.2569,119.1486,119.1782,13404.0
2025-01-06 15:25:00,121.13,121.19,120.99,120.99,29229.0,119.1782,119.2372,119.0404,119.0404,29229.0
2025-01-06 15:30:00,121.0,121.04,120.75,120.78,122131.0,119.0502,119.0896,118.8043,118.8338,122131.0
2025-01-06 15:35:00,120.78,120.96,120.76,120.88,19425.0,118.8338,119.0109,118.8141,118.9322,19425.0
2025-01-06 15:40:00,120.89,120.91,120.75,120.86,23879.0,118.942,118.9617,118.8043,118.9125,23879.0
2025-01-06 15:45:00,120.87,120.9,120.78,120.85,43816.0,118.9223,118.9519,118.8338,118.9027,43816.0
2025-01-06 15:50:00,120.82,120.91,120.67,120.86,67890.0,118.8731,118.9617,118.7256,118.9125,67890.0
2025-01-06 15:55:00,120.84,121.09,120.82,120.96,379396.0,118.8928,119.1388,118.8731,119.0109,379396.0
2025-01-07 09:30:00,120.99,121.82,120.99,121.63,43774.0,119.0404,119.857,119.0404,119.6701,43774.0
2025-01-07 09:35:00,121.71,121.91,121.54,121.75,20041.0,119.7488,119.9456,119.5815,119.7882,20041.0
2025-01-07 09:40:00,121.74,121.82,120.9,121.13,51814.0,119.7783,119.857,118.9519,119.1782,51814.0
2025-01-07 09:45:00,121.18,121.24,120.64,120.78,26636.0,119.2273,119.2864,118.696,118.8338,26636.0
2025-01-07 09:50:00,120.86,120.96,120.78,120.83,8681.0,118.9125,119.0109,118.8338,118.883,8681.0
2025-01-07 09:55:00,120.84,121.4,120.83,121.38,13048.0,118.8928,119.4438,118.883,119.4241,13048.0
2025-01-07 10:00:00,121.4,121.6,121.26,121.42,24961.0,119.4438,119.6406,119.3061,119.4635,24961.0
2025-01-07 10:05:00,121.41,121.56,121.19,121.56,34192.0,119.4536,119.6012,119.2372,119.6012,34192.0
2025-01-07 10:10:00,121.56,121.69,121.34,121.41,12666.0,119.6012,119.7291,119.3848,119.4536,12666.0
2025-01-07 10:15:00,121.46,121.46,121.12,121.12,8888.0,119.5028,119.5028,119.1683,119.1683,8888.0
2025-01-07 10:20:00,121.17,121.35,121.12,121.21,11171.0,119.2175,119.3946,119.1683,119.2569,11171.0
2025-01-07 10:25:00,121.13,121.35,121.12,121.34,4601.0,119.1782,119.3946,119.1683,119.3848,4601.0
2025-01-07 10:30:00,121.38,121.54,121.31,121.43,13368.0,119.4241,119.5815,119.3553,119.4733,13368.0
2025-01-07 10:35:00,121.43,121.61,121.23,121.33,10694.0,119.4733,119.6504,119.2765,119.3749,10694.0
2025-01-07 10:40:00,121.27,121.35,121.18,121.19,7626.0,119.3159,119.3946,119.2273,119.2372,7626.0
2025-01-07 10:45:00,121.23,121.36,121.17,121.2,9159.0,119.2765,119.4044,119.2175,119.247,9159.0
2025-01-07 10:50:00,121.2,121.37,121.13,121.14,30425.0,119.247,119.4143,119.1782,119.188,30425.0
2025-01-07 10:55:00,121.18,121.42,121.11,121.39,6091.0,119.2273,119.4635,119.1585,119.434,6091.0
2025-01-07 11:00:00,121.45,121.52,121.36,121.39,9380.0,119.493,119.5619,119.4044,119.434,9380.0
2025-01-07 11:05:00,121.4,121.41,121.2,121.2,8009.0,119.4438,119.4536,119.247,119.247,8009.0
2025-01-07 11:10:00,121.17,121.18,120.99,121.01,8598.0,119.2175,119.2273,119.0404,119.0601,8598.0
2025-01-07 11:15:00,120.96,121.13,120.92,120.92,15898.0,119.0109,119.1782,118.9715,118.9715,15898.0
2025-01-07 11:20:00,120.98,121.06,120.9,120.91,8597.0,119.0306,119.1093,118.9519,118.9617,8597.0
2025-01-07 11:25:00,120.91,120.97,120.86,120.96,3507.0,118.9617,119.0207,118.9125,119.0109,3507.0
2025-01-07 11:30:00,120.97,121.05,120.88,120.88,20499.0,119.0207,119.0994,118.9322,118.9322,20499.0
2025-01-07 11:35:00,120.85,121.02,120.83,121.01,6366.0,118.9027,119.0699,118.883,119.0601,6366.0
2025-01-07 11:40:00,120.98,121.03,120.94,120.94,8776.0,119.0306,119.0798,118.9912,118.9912,8776.0
2025-01-07 11:45:00,120.97,121.01,120.93,120.99,10145.0,119.0207,119.0601,118.9814,119.0404,10145.0
2025-01-07 11:50:00,120.99,120.99,120.75,120.81,18010.0,119.0404,119.0404,118.8043,118.8633,18010.0
2025-01-07 11:55:00,120.82,120.82,120.65,120.71,10958.0,118.8731,118.8731,118.7059,118.7649,10958.0
2025-01-07 12:00:00,120.75,120.92,120.74,120.92,12230.0,118.8043,118.9715,118.7944,118.9715,12230.0
2025-01-07 12:05:00,120.91,121.0,120.88,120.92,7768.0,118.9617,119.0502,118.9322,118.9715,7768.0
2025-01-07 12:10:00,120.94,121.16,120.93,121.15,8322.0,118.9912,119.2077,118.9814,119.1978,8322.0
2025-01-07 12:15:00,121.17,121.4,121.17,121.36,25474.0,119.2175,119.4438,119.2175,119.4044,25474.0
2025-01-07 12:20:00,121.35,121.37,121.15,121.3,20526.0,119.3946,119.4143,119.1978,119.3454,20526.0
2025-01-07 12:25:00,121.29,121.33,121.28,121.32,22791.0,119.3356,119.3749,119.3257,119.3651,22791.0
2025-01-07 12:30:00,121.36,121.46,121.21,121.22,12149.0,119.4044,119.5028,119.2569,119.2667,12149.0
2025-01-07 12:35:00,121.23,121.35,121.17,121.31,127446.0,119.2765,119.3946,119.2175,119.3553,127446.0
2025-01-07 12:40:00,121.31,121.34,121.24,121.25,20034.0,119.3553,119.3848,119.2864,119.2962,20034.0
2025-01-07 12:45:00,121.23,121.31,121.19,121.31,13403.0,119.2765,119.3553,119.2372,119.3553,13403.0
2025-01-07 12:50:00,121.3,121.34,121.27,121.3,17790.0,119.3454,119.3848,119.3159,119.3454,17790.0
2025-01-07 12:55:00,121.32,121.33,121.25,121.31,11008.0,119.3651,119.3749,119.2962,119.3553,11008.0
2025-01-07 13:00:00,121.34,121.49,121.31,121.39,35539.0,119.3848,119.5324,119.3553,119.434,35539.0
2025-01-07 13:05:00,121.39,121.44,121.33,121.33,53398.0,119.434,119.4832,119.3749,119.3749,53398.0
2025-01-07 13:10:00,121.35,121.42,121.27,121.35,69302.0,119.3946,119.4635,119.3159,119.3946,69302.0
2025-01-07 13:15:00,121.35,121.45,121.33,121.34,9350.0,119.3946,119.493,119.3749,119.3848,9350.0
2025-01-07 13:20:00,121.33,121.42,121.25,121.3,18996.0,119.3749,119.4635,119.2962,119.3454,18996.0
2025-01-07 13:25:00,121.32,121.37,121.3,121.33,7342.0,119.3651,119.4143,119.3454,119.3749,7342.0
2025-01-07 13:30:00,121.33,121.39,121.21,121.22,12664.0,119.3749,119.434,119.2569,119.2667,12664.0
2025-01-07 13:35:00,121.19,121.3,121.18,121.29,10699.0,119.2372,119.3454,119.2273,119.3356,10699.0
2025-01-07 13:40:00,121.31,121.35,121.28,121.34,118621.0,119.3553,119.3946,119.3257,119.3848,118621.0
2025-01-07 13:45:00,121.34,121.49,121.32,121.46,11682.0,119.3848,119.5324,119.3651,119.5028,11682.0
2025-01-07 13:50:00,121.46,121.49,121.4,121.42,9458.0,119.5028,119.5324,119.4438,119.4635,9458.0
2025-01-07 13:55:00,121.41,121.42,121.36,121.36,8316.0,119.4536,119.4635,119.4044,119.4044,8316.0
2025-01-07 14:00:00,121.37,121.46,121.33,121.41,31943.0,119.4143,119.5028,119.3749,119.4536,31943.0
2025-01-07 14:05:00,121.4,121.44,121.36,121.36,8155.0,119.4438,119.4832,119.4044,119.4044,8155.0
2025-01-07 14:10:00,121.36,121.45,121.29,121.29,18345.0,119.4044,119.493,119.3356,119.3356,18345.0
2025-01-07 14:15:00,121.29,121.35,121.22,121.3,12062.0,119.3356,119.3946,119.2667,119.3454,12062.0
2025-01-07 14:20:00,121.29,121.32,121.24,121.27,21917.0,119.3356,119.3651,119.2864,119.3159,21917.0
2025-01-07 14:25:00,121.27,121.3,121.2,121.24,10737.0,119.3159,119.3454,119.247,119.2864,10737.0
2025-01-07 14:30:00,121.23,121.23,121.09,121.09,8820.0,119.2765,119.2765,119.1388,119.1388,8820.0
2025-01-07 14:35:00,121.11,121.2,121.06,121.1,131235.0,119.1585,119.247,119.1093,119.1486,131235.0
2025-01-07 14:40:00,121.1,121.16,121.1,121.12,15306.0,119.1486,119.2077,119.1486,119.1683,15306.0
2025-01-07 14:45:00,121.14,121.15,121.02,121.09,13603.0,119.188,119.1978,119.0699,119.1388,13603.0
2025-01-07 14:50:00,121.1,121.1,120.91,120.99,23246.0,119.1486,119.1486,118.9617,119.0404,23246.0
2025-01-07 14:55:00,121.01,121.05,120.99,121.0,19474.0,119.0601,119.0994,119.0404,119.0502,19474.0
2025-01-07 15:00:00,121.0,121.1,120.99,121.07,34170.0,119.0502,119.1486,119.0404,119.1191,34170.0
2025-01-07 15:05:00,121.09,121.09,121.01,121.06,37898.0,119.1388,119.1388,119.0601,119.1093,37898.0
2025-01-07 15:10:00,121.06,121.15,121.05,121.15,33806.0,119.1093,119.1978,119.0994,119.1978,33806.0
2025-01-07 15:15:00,121.16,121.21,121.12,121.13,30031.0,119.2077,119.2569,119.1683,119.1782,30031.0
2025-01-07 15:20:00,121.12,121.14,121.04,121.09,30101.0,119.1683,119.188,119.0896,119.1388,30101.0
2025-01-07 15:25:00,121.08,121.17,121.07,121.07,25499.0,119.129,119.2175,119.1191,119.1191,25499.0
2025-01-07 15:30:00,121.07,121.1,121.0,121.03,35229.0,119.1191,119.1486,119.0502,119.0798,35229.0
2025-01-07 15:35:00,121.03,121.09,120.93,121.02,71887.0,119.0798,119.1388,118.9814,119.0699,71887.0
2025-01-07 15:40:00,121.02,121.14,121.01,121.08,44664.0,119.0699,119.188,119.0601,119.129,44664.0
2025-01-07 15:45:00,121.08,121.16,121.02,121.14,67141.0,119.129,119.2077,119.0699,119.188,67141.0
2025-01-07 15:50:00,121.15,121.37,121.13,121.37,96660.0,119.1978,119.4143,119.1782,119.4143,96660.0
2025-01-07 15:55:00,121.36,121.46,121.35,121.46,297099.0,119.4044,119.5028,119.3946,119.5028,297099.0
2025-01-08 09:30:00,120.86,121.05,120.44,120.72,113785.0,118.9125,119.0994,118.4993,118.7748,113785.0
2025-01-08 09:35:00,120.72,121.0,120.45,120.91,62747.0,118.7748,119.0502,118.5091,118.9617,62747.0
2025-01-08 09:40:00,120.87,120.91,120.26,120.26,14158.0,118.9223,118.9617,118.3222,118.3222,14158.0
2025-01-08 09:45:00,120.27,120.38,120.19,120.31,38096.0,118.332,118.4402,118.2533,118.3714,38096.0
2025-01-08 09:50:00,120.3,120.53,120.24,120.27,33131.0,118.3615,118.5878,118.3025,118.332,33131.0
2025-01-08 09:55:00,120.23,120.53,120.1,120.31,29858.0,118.2927,118.5878,118.1648,118.3714,29858.0
2025-01-08 10:00:00,120.31,120.41,120.15,120.19,25801.0,118.3714,118.4698,118.2139,118.2533,25801.0
2025-01-08 10:05:00,120.19,120.52,120.16,120.49,47537.0,118.2533,118.578,118.2238,118.5485,47537.0
2025-01-08 10:10:00,120.52,120.65,120.39,120.65,18497.0,118.578,118.7059,118.4501,118.7059,18497.0
2025-01-08 10:15:00,120.64,120.72,120.55,120.55,14538.0,118.696,118.7748,118.6075,118.6075,14538.0
2025-01-08 10:20:00,120.55,120.62,120.43,120.49,16294.0,118.6075,118.6764,118.4894,118.5485,16294.0
2025-01-08 10:25:00,120.47,120.48,120.19,120.2,39666.0,118.5288,118.5386,118.2533,118.2631,39666.0
2025-01-08 10:30:00,120.2,120.23,120.08,120.11,25868.0,118.2631,118.2927,118.1451,118.1746,25868.0
2025-01-08 10:35:00,120.11,120.27,120.0,120.27,54113.0,118.1746,118.332,118.0664,118.332,54113.0
2025-01-08 10:40:00,120.27,120.31,120.13,120.23,23611.0,118.332,118.3714,118.1943,118.2927,23611.0
2025-01-08 10:45:00,120.23,120.39,120.23,120.39,13022.0,118.2927,118.4501,118.2927,118.4501,13022.0
2025-01-08 10:50:00,120.4,120.49,120.34,120.43,5594.0,118.4599,118.5485,118.4009,118.4894,5594.0
2025-01-08 10:55:00,120.47,120.57,120.45,120.51,6167.0,118.5288,118.6272,118.5091,118.5681,6167.0
2025-01-08 11:00:00,120.53,120.63,120.53,120.63,5156.0,118.5878,118.6862,118.5878,118.6862,5156.0
2025-01-08 11:05:00,120.64,120.71,120.55,120.56,14731.0,118.696,118.7649,118.6075,118.6173,14731.0
2025-01-08 11:10:00,120.53,120.56,120.4,120.43,10673.0,118.5878,118.6173,118.4599,118.4894,10673.0
2025-01-08 11:15:00,120.43,120.5,120.4,120.5,9866.0,118.4894,118.5583,118.4599,118.5583,9866.0
2025-01-08 11:20:00,120.5,120.58,120.49,120.51,14701.0,118.5583,118.637,118.5485,118.5681,14701.0
2025-01-08 11:25:00,120.51,120.54,120.45,120.48,6351.0,118.5681,118.5977,118.5091,118.5386,6351.0
2025-01-08 11:30:00,120.51,120.62,120.51,120.62,6853.0,118.5681,118.6764,118.5681,118.6764,6853.0
2025-01-08 11:35:00,120.62,120.79,120.6,120.79,5962.0,118.6764,118.8436,118.6567,118.8436,5962.0
2025-01-08 11:40:00,120.81,120.91,120.74,120.84,15891.0,118.8633,118.9617,118.7944,118.8928,15891.0
2025-01-08 11:45:00,120.83,121.0,120.79,121.0,10528.0,118.883,119.0502,118.8436,119.0502,10528.0
2025-01-08 11:50:00,121.01,121.11,121.0,121.04,25808.0,119.0601,119.1585,119.0502,119.0896,25808.0
2025-01-08 11:55:00,121.04,121.13,121.03,121.11,16725.0,119.0896,119.1782,119.0798,119.1585,16725.0
2025-01-08 12:00:00,121.13,121.14,121.1,121.1,23354.0,119.1782,119.188,119.1486,119.1486,23354.0
2025-01-08 12:05:00,121.11,121.13,120.93,120.93,57002.0,119.1585,119.1782,118.9814,118.9814,57002.0
2025-01-08 12:10:00,120.94,121.02,120.91,121.02,21090.0,118.9912,119.0699,118.9617,119.0699,21090.0
2025-01-08 12:15:00,121.02,121.04,120.9,120.98,14453.0,119.0699,119.0896,118.9519,119.0306,14453.0
2025-01-08 12:20:00,120.98,121.01,120.77,120.81,13051.0,119.0306,119.0601,118.824,118.8633,13051.0
2025-01-08 12:25:00,120.79,120.94,120.76,120.78,10287.0,118.8436,118.9912,118.8141,118.8338,10287.0
2025-01-08 12:30:00,120.76,120.79,120.66,120.67,8440.0,118.8141,118.8436,118.7157,118.7256,8440.0
2025-01-08 12:35:00,120.68,120.69,120.56,120.67,5668.0,118.7354,118.7452,118.6173,118.7256,5668.0
2025-01-08 12:40:00,120.65,120.81,120.65,120.8,6212.0,118.7059,118.8633,118.7059,118.8535,6212.0
2025-01-08 12:45:00,120.81,120.93,120.81,120.88,16701.0,118.8633,118.9814,118.8633,118.9322,16701.0
2025-01-08 12:50:00,120.91,120.96,120.87,120.91,8769.0,118.9617,119.0109,118.9223,118.9617,8769.0
2025-01-08 12:55:00,120.9,121.02,120.9,121.01,17373.0,118.9519,119.0699,118.9519,119.0601,17373.0
2025-01-08 13:00:00,121.0,121.14,120.99,121.1,11795.0,119.0502,119.188,119.0404,119.1486,11795.0
2025-01-08 13:05:00,121.1,121.14,120.96,120.99,13272.0,119.1486,119.188,119.0109,119.0404,13272.0
2025-01-08 13:10:00,121.0,121.1,121.0,121.1,14059.0,119.0502,119.1486,119.0502,119.1486,14059.0
2025-01-08 13:15:00,121.09,121.13,121.06,121.09,15918.0,119.1388,119.1782,119.1093,119.1388,15918.0
2025-01-08 13:20:00,121.09,121.12,121.07,121.09,20765.0,119.1388,119.1683,119.1191,119.1388,20765.0
2025-01-08 13:25:00,121.09,121.16,121.06,121.09,17370.0,119.1388,119.2077,119.1093,119.1388,17370.0
2025-01-08 13:30:00,121.09,121.13,121.07,121.09,11012.0,119.1388,119.1782,119.1191,119.1388,11012.0
2025-01-08 13:35:00,121.09,121.17,121.07,121.13,15072.0,119.1388,119.2175,119.1191,119.1782,15072.0
2025-01-08 13:40:00,121.13,121.31,121.13,121.3,88484.0,119.1782,119.3553,119.1782,119.3454,88484.0
2025-01-08 13:45:00,121.28,121.28,121.12,121.14,15948.0,119.3257,119.3257,119.1683,119.188,15948.0
2025-01-08 13:50:00,121.15,121.2,121.05,121.08,30338.0,119.1978,119.247,119.0994,119.129,30338.0
2025-01-08 13:55:00,121.08,121.15,121.04,121.06,24784.0,119.129,119.1978,119.0896,119.1093,24784.0
2025-01-08 14:00:00,121.06,121.1,120.94,121.06,17431.0,119.1093,119.1486,118.9912,119.1093,17431.0
2025-01-08 14:05:00,121.06,121.19,121.06,121.18,9827.0,119.1093,119.2372,119.1093,119.2273,9827.0
2025-01-08 14:10:00,121.17,121.21,120.98,120.99,20514.0,119.2175,119.2569,119.0306,119.0404,20514.0
2025-01-08 14:15:00,121.01,121.16,120.99,121.16,12153.0,119.0601,119.2077,119.0404,119.2077,12153.0
2025-01-08 14:20:00,121.15,121.29,121.15,121.25,21849.0,119.1978,119.3356,119.1978,119.2962,21849.0
2025-01-08 14:25:00,121.24,121.28,121.15,121.26,11426.0,119.2864,119.3257,119.1978,119.3061,11426.0
2025-01-08 14:30:00,121.26,121.26,121.05,121.1,14013.0,119.3061,119.3061,119.0994,119.1486,14013.0
2025-01-08 14:35:00,121.11,121.2,121.09,121.17,16127.0,119.1585,119.247,119.1388,119.2175,16127.0
2025-01-08 14:40:00,121.15,121.18,121.08,121.09,10069.0,119.1978,119.2273,119.129,119.1388,10069.0
2025-01-08 14:45:00,121.07,121.14,121.05,121.07,10364.0,119.1191,119.188,119.0994,119.1191,10364.0
2025-01-08 14:50:00,121.08,121.1,121.0,121.07,12771.0,119.129,119.1486,119.0502,119.1191,12771.0
2025-01-08 14:55:00,121.08,121.17,121.08,121.12,9450.0,119.129,119.2175,119.129,119.1683,9450.0
2025-01-08 15:00:00,121.13,121.24,121.11,121.24,14985.0,119.1782,119.2864,119.1585,119.2864,14985.0
2025-01-08 15:05:00,121.24,121.31,121.22,121.31,12453.0,119.2864,119.3553,119.2667,119.3553,12453.0
2025-01-08 15:10:00,121.31,121.44,121.31,121.43,37799.0,119.3553,119.4832,119.3553,119.4733,37799.0
2025-01-08 15:15:00,121.43,121.51,121.42,121.49,16530.0,119.4733,119.552,119.4635,119.5324,16530.0
2025-01-08 15:20:00,121.51,121.55,121.49,121.52,13070.0,119.552,119.5914,119.5324,119.5619,13070.0
2025-01-08 15:25:00,121.52,121.64,121.49,121.6,13771.0,119.5619,119.6799,119.5324,119.6406,13771.0
2025-01-08 15:30:00,121.58,121.61,121.43,121.43,22215.0,119.6209,119.6504,119.4733,119.4733,22215.0
2025-01-08 15:35:00,121.45,121.46,121.29,121.37,22156.0,119.493,119.5028,119.3356,119.4143,22156.0
2025-01-08 15:40:00,121.37,121.56,121.36,121.48,19748.0,119.4143,119.6012,119.4044,119.5225,19748.0
2025-01-08 15:45:00,121.49,121.62,121.42,121.61,29315.0,119.5324,119.6603,119.4635,119.6504,29315.0
2025-01-08 15:50:00,121.6,121.85,121.59,121.79,61666.0,119.6406,119.8866,119.6307,119.8275,61666.0
2025-01-08 15:55:00,121.8,121.92,121.79,121.83,248054.0,119.8374,119.9554,119.8275,119.8669,248054.0
2025-01-10 09:30:00,120.0,120.47,119.9,120.41,132752.0,118.0664,118.5288,117.968,118.4698,132752.0
2025-01-10 09:35:00,120.4,120.64,120.18,120.25,71783.0,118.4599,118.696,118.2435,118.3123,71783.0
2025-01-10 09:40:00,120.25,120.26,119.45,119.72,98856.0,118.3123,118.3222,117.5252,117.7909,98856.0
2025-01-10 09:45:00,119.72,120.09,119.64,119.89,30205.0,117.7909,118.1549,117.7122,117.9581,30205.0
2025-01-10 09:50:00,119.89,120.02,119.43,119.43,48315.0,117.9581,118.086,117.5055,117.5055,48315.0
2025-01-10 09:55:00,119.48,120.06,119.45,120.0,55846.0,117.5547,118.1254,117.5252,118.0664,55846.0
2025-01-10 10:00:00,120.0,120.04,119.59,119.82,46100.0,118.0664,118.1057,117.663,117.8893,46100.0
2025-01-10 10:05:00,119.83,120.04,119.65,119.96,32565.0,117.8991,118.1057,117.722,118.027,32565.0
2025-01-10 10:10:00,119.93,120.1,119.55,119.55,30632.0,117.9975,118.1648,117.6236,117.6236,30632.0
2025-01-10 10:15:00,119.53,119.64,119.38,119.42,20268.0,117.6039,117.7122,117.4564,117.4957,20268.0
2025-01-10 10:20:00,119.4,119.58,119.31,119.35,20592.0,117.476,117.6531,117.3875,117.4268,20592.0
2025-01-10 10:25:00,119.3,119.53,119.2,119.21,17563.0,117.3776,117.6039,117.2793,117.2891,17563.0
2025-01-10 10:30:00,119.23,119.58,119.13,119.44,56207.0,117.3088,117.6531,117.2104,117.5154,56207.0
2025-01-10 10:35:00,119.41,119.41,119.05,119.11,30116.0,117.4859,117.4859,117.1317,117.1907,30116.0
2025-01-10 10:40:00,119.03,119.12,119.01,119.1,22994.0,117.112,117.2005,117.0923,117.1809,22994.0
2025-01-10 10:45:00,119.14,119.17,119.03,119.08,25230.0,117.2202,117.2497,117.112,117.1612,25230.0
2025-01-10 10:50:00,119.04,119.24,119.01,119.13,35489.0,117.1218,117.3186,117.0923,117.2104,35489.0
2025-01-10 10:55:00,119.13,119.14,119.0,119.01,26804.0,117.2104,117.2202,117.0825,117.0923,26804.0
2025-01-10 11:00:00,119.02,119.18,118.95,119.11,35247.0,117.1022,117.2596,117.0333,117.1907,35247.0
2025-01-10 11:05:00,119.11,119.17,119.01,119.13,29310.0,117.1907,117.2497,117.0923,117.2104,29310.0
2025-01-10 11:10:00,119.15,119.15,118.88,118.95,17370.0,117.2301,117.2301,116.9644,117.0333,17370.0
2025-01-10 11:15:00,118.94,119.06,118.91,118.96,16042.0,117.0234,117.1415,116.9939,117.0431,16042.0
2025-01-10 11:20:00,118.94,118.96,118.75,118.77,13221.0,117.0234,117.0431,116.8365,116.8562,13221.0
2025-01-10 11:25:00,118.79,118.9,118.72,118.85,9758.0,116.8759,116.9841,116.807,116.9349,9758.0
2025-01-10 11:30:00,118.84,118.88,118.7,118.76,18092.0,116.9251,116.9644,116.7873,116.8463,18092.0
2025-01-10 11:35:00,118.76,118.98,118.73,118.88,33852.0,116.8463,117.0628,116.8168,116.9644,33852.0
2025-01-10 11:40:00,118.93,118.94,118.8,118.83,19976.0,117.0136,117.0234,116.8857,116.9152,19976.0
2025-01-10 11:45:00,118.82,118.86,118.68,118.75,18103.0,116.9054,116.9447,116.7676,116.8365,18103.0
2025-01-10 11:50:00,118.82,118.88,118.68,118.7,23803.0,116.9054,116.9644,116.7676,116.7873,23803.0
2025-01-10 11:55:00,118.69,118.7,118.44,118.46,31507.0,116.7775,116.7873,116.5315,116.5512,31507.0
2025-01-10 12:00:00,118.44,118.51,118.37,118.45,19787.0,116.5315,116.6004,116.4626,116.5413,19787.0
2025-01-10 12:05:00,118.42,118.46,118.19,118.24,16346.0,116.5118,116.5512,116.2855,116.3347,16346.0
2025-01-10 12:10:00,118.23,118.26,118.08,118.13,25668.0,116.3249,116.3544,116.1773,116.2265,25668.0
2025-01-10 12:15:00,118.1,118.46,118.0,118.45,70036.0,116.197,116.5512,116.0986,116.5413,70036.0
2025-01-10 12:20:00,118.45,118.54,118.28,118.39,17061.0,116.5413,116.6299,116.3741,116.4823,17061.0
2025-01-10 12:25:00,118.47,118.52,118.39,118.43,19076.0,116.561,116.6102,116.4823,116.5217,19076.0
2025-01-10 12:30:00,118.47,118.55,118.18,118.22,16359.0,116.561,116.6397,116.2757,116.315,16359.0
2025-01-10 12:35:00,118.18,118.23,118.03,118.1,21851.0,116.2757,116.3249,116.1281,116.197,21851.0
2025-01-10 12:40:00,118.11,118.68,118.1,118.34,49737.0,116.2068,116.7676,116.197,116.4331,49737.0
2025-01-10 12:45:00,118.32,118.45,118.29,118.42,16251.0,116.4134,116.5413,116.3839,116.5118,16251.0
2025-01-10 12:50:00,118.41,118.41,118.0,118.03,13826.0,116.502,116.502,116.0986,116.1281,13826.0
2025-01-10 12:55:00,118.04,118.18,118.0,118.09,18120.0,116.1379,116.2757,116.0986,116.1871,18120.0
2025-01-10 13:00:00,118.1,118.23,118.07,118.15,9498.0,116.197,116.3249,116.1675,116.2462,9498.0
2025-01-10 13:05:00,118.11,118.35,118.11,118.23,20957.0,116.2068,116.4429,116.2068,116.3249,20957.0
2025-01-10 13:10:00,118.22,118.27,118.0,118.05,19119.0,116.315,116.3642,116.0986,116.1478,19119.0
2025-01-10 13:15:00,118.02,118.2,118.0,118.14,18241.0,116.1183,116.2954,116.0986,116.2363,18241.0
2025-01-10 13:20:00,118.14,118.23,118.07,118.23,12450.0,116.2363,116.3249,116.1675,116.3249,12450.0
2025-01-10 13:25:00,118.2,118.2,118.0,118.03,26241.0,116.2954,116.2954,116.0986,116.1281,26241.0
2025-01-10 13:30:00,118.02,118.13,117.99,118.03,36304.0,116.1183,116.2265,116.0887,116.1281,36304.0
2025-01-10 13:35:00,118.07,118.11,118.0,118.02,27389.0,116.1675,116.2068,116.0986,116.1183,27389.0
2025-01-10 13:40:00,118.02,118.26,118.02,118.13,28616.0,116.1183,116.3544,116.1183,116.2265,28616.0
2025-01-10 13:45:00,118.09,118.25,118.03,118.03,11475.0,116.1871,116.3446,116.1281,116.1281,11475.0
2025-01-10 13:50:00,118.06,118.12,118.04,118.05,18537.0,116.1576,116.2167,116.1379,116.1478,18537.0
2025-01-10 13:55:00,118.06,118.27,118.05,118.2,19465.0,116.1576,116.3642,116.1478,116.2954,19465.0
2025-01-10 14:00:00,118.2,118.2,118.0,118.0,37140.0,116.2954,116.2954,116.0986,116.0986,37140.0
2025-01-10 14:05:00,118.03,118.08,117.93,118.02,82944.0,116.1281,116.1773,116.0297,116.1183,82944.0
2025-01-10 14:10:00,118.0,118.06,117.69,117.89,45513.0,116.0986,116.1576,115.7936,115.9904,45513.0
2025-01-10 14:15:00,117.87,118.0,117.82,117.93,36050.0,115.9707,116.0986,115.9215,116.0297,36050.0
2025-01-10 14:20:00,117.91,118.01,117.85,117.87,40941.0,116.01,116.1084,115.951,115.9707,40941.0
2025-01-10 14:25:00,117.93,118.02,117.8,117.97,27532.0,116.0297,116.1183,115.9018,116.0691,27532.0
2025-01-10 14:30:00,117.94,117.94,117.74,117.74,37159.0,116.0396,116.0396,115.8428,115.8428,37159.0
2025-01-10 14:35:00,117.78,117.78,117.66,117.67,6366.0,115.8821,115.8821,115.7641,115.7739,6366.0
2025-01-10 14:40:00,117.67,117.82,117.62,117.75,26058.0,115.7739,115.9215,115.7247,115.8526,26058.0
2025-01-10 14:45:00,117.77,117.83,117.64,117.64,13292.0,115.8723,115.9313,115.7444,115.7444,13292.0
2025-01-10 14:50:00,117.66,117.75,117.65,117.68,11107.0,115.7641,115.8526,115.7542,115.7837,11107.0
2025-01-10 14:55:00,117.67,117.89,117.66,117.79,26193.0,115.7739,115.9904,115.7641,115.892,26193.0
2025-01-10 15:00:00,117.75,117.82,117.56,117.75,24380.0,115.8526,115.9215,115.6657,115.8526,24380.0
2025-01-10 15:05:00,117.76,117.84,117.62,117.62,22514.0,115.8625,115.9412,115.7247,115.7247,22514.0
2025-01-10 15:10:00,117.65,117.69,117.41,117.54,23524.0,115.7542,115.7936,115.5181,115.646,23524.0
2025-01-10 15:15:00,117.54,117.59,117.29,117.4,32005.0,115.646,115.6952,115.4,115.5083,32005.0
2025-01-10 15:20:00,117.4,117.48,117.31,117.37,33088.0,115.5083,115.587,115.4197,115.4787,33088.0
2025-01-10 15:25:00,117.35,117.39,117.29,117.39,19747.0,115.4591,115.4984,115.4,115.4984,19747.0
2025-01-10 15:30:00,117.38,117.45,117.15,117.28,36654.0,115.4886,115.5575,115.2623,115.3902,36654.0
2025-01-10 15:35:00,117.28,117.4,117.16,117.29,57619.0,115.3902,115.5083,115.2721,115.4,57619.0
2025-01-10 15:40:00,117.28,117.45,117.16,117.18,55234.0,115.3902,115.5575,115.2721,115.2918,55234.0
2025-01-10 15:45:00,117.15,117.36,117.03,117.23,117401.0,115.2623,115.4689,115.1442,115.341,117401.0
2025-01-10 15:50:00,117.21,117.29,117.09,117.23,90767.0,115.3213,115.4,115.2033,115.341,90767.0
2025-01-10 15:55:00,117.22,117.26,116.98,117.14,422191.0,115.3312,115.3705,115.095,115.2524,422191.0
2025-01-13 09:30:00,117.0,117.35,116.25,116.91,253002.0,115.1147,115.4591,114.3768,115.0262,253002.0
2025-01-13 09:35:00,116.94,117.37,116.75,116.95,39413.0,115.0557,115.4787,114.8687,115.0655,39413.0
2025-01-13 09:40:00,116.95,117.12,116.66,116.86,21588.0,115.0655,115.2328,114.7802,114.977,21588.0
2025-01-13 09:45:00,116.84,117.04,116.63,116.72,27009.0,114.9573,115.1541,114.7507,114.8392,27009.0
2025-01-13 09:50:00,116.72,116.78,116.3,116.35,28949.0,114.8392,114.8982,114.426,114.4752,28949.0
2025-01-13 09:55:00,116.4,116.78,116.35,116.7,25133.0,114.5244,114.8982,114.4752,114.8195,25133.0
2025-01-13 10:00:00,116.73,116.83,116.58,116.69,33184.0,114.8491,114.9474,114.7015,114.8097,33184.0
2025-01-13 10:05:00,116.66,116.75,116.6,116.65,17441.0,114.7802,114.8687,114.7211,114.7703,17441.0
2025-01-13 10:10:00,116.65,116.68,116.41,116.44,29130.0,114.7703,114.7999,114.5342,114.5637,29130.0
2025-01-13 10:15:00,116.41,116.48,116.28,116.35,28363.0,114.5342,114.6031,114.4063,114.4752,28363.0
2025-01-13 10:20:00,116.32,116.44,116.23,116.25,26190.0,114.4457,114.5637,114.3571,114.3768,26190.0
2025-01-13 10:25:00,116.23,116.42,116.12,116.37,19256.0,114.3571,114.544,114.2489,114.4949,19256.0
2025-01-13 10:30:00,116.37,116.53,116.34,116.42,50497.0,114.4949,114.6523,114.4653,114.544,50497.0
2025-01-13 10:35:00,116.46,116.73,116.45,116.66,101309.0,114.5834,114.8491,114.5736,114.7802,101309.0
2025-01-13 10:40:00,116.66,116.75,116.55,116.6,21183.0,114.7802,114.8687,114.672,114.7211,21183.0
2025-01-13 10:45:00,116.59,116.75,116.4,116.51,19392.0,114.7113,114.8687,114.5244,114.6326,19392.0
2025-01-13 10:50:00,116.55,116.57,116.39,116.46,22833.0,114.672,114.6916,114.5145,114.5834,22833.0
2025-01-13 10:55:00,116.49,116.63,116.47,116.63,30857.0,114.6129,114.7507,114.5932,114.7507,30857.0
2025-01-13 11:00:00,116.6,116.6,116.39,116.41,28717.0,114.7211,114.7211,114.5145,114.5342,28717.0
2025-01-13 11:05:00,116.41,116.49,116.3,116.31,47831.0,114.5342,114.6129,114.426,114.4358,47831.0
2025-01-13 11:10:00,116.29,116.36,116.19,116.21,23296.0,114.4161,114.485,114.3178,114.3374,23296.0
2025-01-13 11:15:00,116.21,116.38,116.15,116.26,24237.0,114.3374,114.5047,114.2784,114.3866,24237.0
2025-01-13 11:20:00,116.28,116.39,116.18,116.37,27346.0,114.4063,114.5145,114.3079,114.4949,27346.0
2025-01-13 11:25:00,116.38,116.49,116.35,116.41,25321.0,114.5047,114.6129,114.4752,114.5342,25321.0
2025-01-13 11:30:00,116.38,116.45,116.31,116.41,19118.0,114.5047,114.5736,114.4358,114.5342,19118.0
2025-01-13 11:35:00,116.41,116.59,116.41,116.58,20082.0,114.5342,114.7113,114.5342,114.7015,20082.0
2025-01-13 11:40:00,116.58,116.73,116.55,116.71,28800.0,114.7015,114.8491,114.672,114.8294,28800.0
2025-01-13 11:45:00,116.73,116.78,116.58,116.6,25004.0,114.8491,114.8982,114.7015,114.7211,25004.0
2025-01-13 11:50:00,116.59,116.61,116.36,116.39,16363.0,114.7113,114.731,114.485,114.5145,16363.0
2025-01-13 11:55:00,116.38,116.48,116.37,116.41,16306.0,114.5047,114.6031,114.4949,114.5342,16306.0
2025-01-13 12:00:00,116.42,116.63,116.4,116.59,19690.0,114.544,114.7507,114.5244,114.7113,19690.0
2025-01-13 12:05:00,116.61,116.76,116.6,116.76,50476.0,114.731,114.8786,114.7211,114.8786,50476.0
2025-01-13 12:10:00,116.74,116.8,116.65,116.68,17206.0,114.8589,114.9179,114.7703,114.7999,17206.0
2025-01-13 12:15:00,116.68,116.72,116.62,116.66,10699.0,114.7999,114.8392,114.7408,114.7802,10699.0
2025-01-13 12:20:00,116.66,116.66,116.52,116.53,11214.0,114.7802,114.7802,114.6424,114.6523,11214.0
2025-01-13 12:25:00,116.5,116.53,116.43,116.51,25020.0,114.6228,114.6523,114.5539,114.6326,25020.0
2025-01-13 12:30:00,116.5,116.8,116.49,116.76,37550.0,114.6228,114.9179,114.6129,114.8786,37550.0
2025-01-13 12:35:00,116.8,116.86,116.72,116.84,15408.0,114.9179,114.977,114.8392,114.9573,15408.0
2025-01-13 12:40:00,116.81,117.01,116.75,117.0,14565.0,114.9278,115.1245,114.8687,115.1147,14565.0
2025-01-13 12:45:00,117.0,117.18,116.95,117.18,50652.0,115.1147,115.2918,115.0655,115.2918,50652.0
2025-01-13 12:50:00,117.2,117.36,117.17,117.31,23948.0,115.3115,115.4689,115.282,115.4197,23948.0
2025-01-13 12:55:00,117.33,117.63,117.33,117.46,40678.0,115.4394,115.7346,115.4394,115.5673,40678.0
2025-01-13 13:00:00,117.44,117.56,117.34,117.56,28045.0,115.5476,115.6657,115.4492,115.6657,28045.0
2025-01-13 13:05:00,117.56,117.65,117.5,117.61,40964.0,115.6657,115.7542,115.6066,115.7149,40964.0
2025-01-13 13:10:00,117.63,117.73,117.59,117.71,46893.0,115.7346,115.8329,115.6952,115.8133,46893.0
2025-01-13 13:15:00,117.71,117.77,117.58,117.64,27325.0,115.8133,115.8723,115.6854,115.7444,27325.0
2025-01-13 13:20:00,117.64,117.65,117.32,117.41,17594.0,115.7444,115.7542,115.4295,115.5181,17594.0
2025-01-13 13:25:00,117.38,117.45,117.33,117.41,20882.0,115.4886,115.5575,115.4394,115.5181,20882.0
2025-01-13 13:30:00,117.41,117.46,117.39,117.42,10388.0,115.5181,115.5673,115.4984,115.5279,10388.0
2025-01-13 13:35:00,117.43,117.5,117.35,117.35,28396.0,115.5378,115.6066,115.4591,115.4591,28396.0
2025-01-13 13:40:00,117.38,117.38,117.23,117.23,20532.0,115.4886,115.4886,115.341,115.341,20532.0
2025-01-13 13:45:00,117.26,117.35,117.2,117.25,29826.0,115.3705,115.4591,115.3115,115.3607,29826.0
2025-01-13 13:50:00,117.23,117.32,117.22,117.26,12157.0,115.341,115.4295,115.3312,115.3705,12157.0
2025-01-13 13:55:00,117.26,117.37,117.23,117.25,13175.0,115.3705,115.4787,115.341,115.3607,13175.0
2025-01-13 14:00:00,117.23,117.24,117.09,117.14,9103.0,115.341,115.3508,115.2033,115.2524,9103.0
2025-01-13 14:05:00,117.17,117.35,117.16,117.32,13834.0,115.282,115.4591,115.2721,115.4295,13834.0
2025-01-13 14:10:00,117.32,117.4,117.25,117.3,14438.0,115.4295,115.5083,115.3607,115.4099,14438.0
2025-01-13 14:15:00,117.3,117.36,117.25,117.31,11042.0,115.4099,115.4689,115.3607,115.4197,11042.0
2025-01-13 14:20:00,117.31,117.34,117.22,117.23,15588.0,115.4197,115.4492,115.3312,115.341,15588.0
2025-01-13 14:25:00,117.23,117.4,117.21,117.38,15062.0,115.341,115.5083,115.3213,115.4886,15062.0
2025-01-13 14:30:00,117.36,117.38,117.2,117.22,20968.0,115.4689,115.4886,115.3115,115.3312,20968.0
2025-01-13 14:35:00,117.22,117.27,117.06,117.22,22145.0,115.3312,115.3804,115.1737,115.3312,22145.0
2025-01-13 14:40:00,117.23,117.34,117.21,117.27,17287.0,115.341,115.4492,115.3213,115.3804,17287.0
2025-01-13 14:45:00,117.27,117.36,117.22,117.26,22301.0,115.3804,115.4689,115.3312,115.3705,22301.0
2025-01-13 14:50:00,117.27,117.47,117.22,117.45,33400.0,115.3804,115.5771,115.3312,115.5575,33400.0
2025-01-13 14:55:00,117.44,117.58,117.44,117.49,29708.0,115.5476,115.6854,115.5476,115.5968,29708.0
2025-01-13 15:00:00,117.49,117.49,117.37,117.41,23258.0,115.5968,115.5968,115.4787,115.5181,23258.0
2025-01-13 15:05:00,117.38,117.51,117.37,117.48,21140.0,115.4886,115.6165,115.4787,115.587,21140.0
2025-01-13 15:10:00,117.48,117.66,117.44,117.62,83554.0,115.587,115.7641,115.5476,115.7247,83554.0
2025-01-13 15:15:00,117.62,117.72,117.59,117.7,20149.0,115.7247,115.8231,115.6952,115.8034,20149.0
2025-01-13 15:20:00,117.69,117.72,117.47,117.54,35493.0,115.7936,115.8231,115.5771,115.646,35493.0
2025-01-13 15:25:00,117.58,117.59,117.49,117.53,19395.0,115.6854,115.6952,115.5968,115.6362,19395.0
2025-01-13 15:30:00,117.52,117.61,117.48,117.5,22780.0,115.6263,115.7149,115.587,115.6066,22780.0
2025-01-13 15:35:00,117.48,117.56,117.47,117.52,19112.0,115.587,115.6657,115.5771,115.6263,19112.0
2025-01-13 15:40:00,117.53,117.54,117.39,117.41,61877.0,115.6362,115.646,115.4984,115.5181,61877.0
2025-01-13 15:45:00,117.39,117.49,117.23,117.29,45344.0,115.4984,115.5968,115.341,115.4,45344.0
2025-01-13 15:50:00,117.31,117.51,117.29,117.43,48145.0,115.4197,115.6165,115.4,115.5378,48145.0
2025-01-13 15:55:00,117.42,117.56,117.36,117.55,189432.0,115.5279,115.6657,115.4689,115.6558,189432.0
2025-01-14 09:30:00,117.78,117.78,117.47,117.51,59720.0,115.8821,115.8821,115.5771,115.6165,59720.0
2025-01-14 09:35:00,117.51,117.69,117.5,117.62,9607.0,115.6165,115.7936,115.6066,115.7247,9607.0
2025-01-14 09:40:00,117.56,117.73,117.42,117.5,23025.0,115.6657,115.8329,115.5279,115.6066,23025.0
2025-01-14 09:45:00,117.49,117.66,117.4,117.59,24628.0,115.5968,115.7641,115.5083,115.6952,24628.0
2025-01-14 09:50:00,117.59,117.59,117.28,117.47,18008.0,115.6952,115.6952,115.3902,115.5771,18008.0
2025-01-14 09:55:00,117.5,117.76,117.46,117.59,157687.0,115.6066,115.8625,115.5673,115.6952,157687.0
2025-01-14 10:00:00,117.55,117.97,117.52,117.92,42326.0,115.6558,116.0691,115.6263,116.0199,42326.0
2025-01-14 10:05:00,117.93,117.97,117.56,117.58,20027.0,116.0297,116.0691,115.6657,115.6854,20027.0
2025-01-14 10:10:00,117.56,117.65,117.5,117.56,5670.0,115.6657,115.7542,115.6066,115.6657,5670.0
2025-01-14 10:15:00,117.55,117.69,117.51,117.66,14314.0,115.6558,115.7936,115.6165,115.7641,14314.0
2025-01-14 10:20:00,117.64,117.69,117.48,117.69,10109.0,115.7444,115.7936,115.587,115.7936,10109.0
2025-01-14 10:25:00,117.69,117.69,117.4,117.47,20588.0,115.7936,115.7936,115.5083,115.5771,20588.0
2025-01-14 10:30:00,117.5,117.51,117.42,117.43,12594.0,115.6066,115.6165,115.5279,115.5378,12594.0
2025-01-14 10:35:00,117.43,117.48,117.36,117.47,8656.0,115.5378,115.587,115.4689,115.5771,8656.0
2025-01-14 10:40:00,117.49,117.53,117.38,117.53,14789.0,115.5968,115.6362,115.4886,115.6362,14789.0
2025-01-14 10:45:00,117.57,117.62,117.44,117.52,14682.0,115.6755,115.7247,115.5476,115.6263,14682.0
2025-01-14 10:50:00,117.51,117.68,117.45,117.68,12138.0,115.6165,115.7837,115.5575,115.7837,12138.0
2025-01-14 10:55:00,117.69,117.78,117.66,117.77,9951.0,115.7936,115.8821,115.7641,115.8723,9951.0
2025-01-14 11:00:00,117.76,117.76,117.6,117.65,22809.0,115.8625,115.8625,115.705,115.7542,22809.0
2025-01-14 11:05:00,117.67,117.89,117.66,117.87,128369.0,115.7739,115.9904,115.7641,115.9707,128369.0
2025-01-14 11:10:00,117.9,117.95,117.88,117.88,13333.0,116.0002,116.0494,115.9805,115.9805,13333.0
2025-01-14 11:15:00,117.88,118.21,117.88,118.21,23671.0,115.9805,116.3052,115.9805,116.3052,23671.0
2025-01-14 11:20:00,118.19,118.24,118.01,118.04,19019.0,116.2855,116.3347,116.1084,116.1379,19019.0
2025-01-14 11:25:00,118.06,118.2,117.93,117.94,11644.0,116.1576,116.2954,116.0297,116.0396,11644.0
2025-01-14 11:30:00,117.92,118.14,117.91,118.07,13309.0,116.0199,116.2363,116.01,116.1675,13309.0
2025-01-14 11:35:00,118.08,118.12,117.99,118.03,7998.0,116.1773,116.2167,116.0887,116.1281,7998.0
2025-01-14 11:40:00,118.03,118.03,117.76,117.78,7939.0,116.1281,116.1281,115.8625,115.8821,7939.0
2025-01-14 11:45:00,117.76,117.85,117.75,117.78,12692.0,115.8625,115.951,115.8526,115.8821,12692.0
2025-01-14 11:50:00,117.73,117.76,117.64,117.66,7465.0,115.8329,115.8625,115.7444,115.7641,7465.0
2025-01-14 11:55:00,117.65,117.68,117.58,117.68,28771.0,115.7542,115.7837,115.6854,115.7837,28771.0
2025-01-14 12:00:00,117.68,117.82,117.67,117.81,9913.0,115.7837,115.9215,115.7739,115.9117,9913.0
2025-01-14 12:05:00,117.78,117.81,117.7,117.77,7412.0,115.8821,115.9117,115.8034,115.8723,7412.0
2025-01-14 12:10:00,117.77,117.77,117.59,117.62,16802.0,115.8723,115.8723,115.6952,115.7247,16802.0
2025-01-14 12:15:00,117.6,117.79,117.57,117.71,14364.0,115.705,115.892,115.6755,115.8133,14364.0
2025-01-14 12:20:00,117.71,117.75,117.66,117.75,14584.0,115.8133,115.8526,115.7641,115.8526,14584.0
2025-01-14 12:25:00,117.75,117.83,117.71,117.74,9988.0,115.8526,115.9313,115.8133,115.8428,9988.0
2025-01-14 12:30:00,117.72,117.72,117.65,117.68,16930.0,115.8231,115.8231,115.7542,115.7837,16930.0
2025-01-14 12:35:00,117.71,117.79,117.65,117.77,10258.0,115.8133,115.892,115.7542,115.8723,10258.0
2025-01-14 12:40:00,117.75,117.87,117.73,117.79,33202.0,115.8526,115.9707,115.8329,115.892,33202.0
2025-01-14 12:45:00,117.79,117.84,117.7,117.7,23618.0,115.892,115.9412,115.8034,115.8034,23618.0
2025-01-14 12:50:00,117.71,117.79,117.69,117.76,10557.0,115.8133,115.892,115.7936,115.8625,10557.0
2025-01-14 12:55:00,117.77,117.78,117.69,117.72,4969.0,115.8723,115.8821,115.7936,115.8231,4969.0
2025-01-14 13:00:00,117.73,117.83,117.73,117.82,8795.0,115.8329,115.9313,115.8329,115.9215,8795.0
2025-01-14 13:05:00,117.82,117.89,117.8,117.88,28422.0,115.9215,115.9904,115.9018,115.9805,28422.0
2025-01-14 13:10:00,117.88,117.99,117.88,117.98,8915.0,115.9805,116.0887,115.9805,116.0789,8915.0
2025-01-14 13:15:00,117.96,118.08,117.93,118.04,25391.0,116.0592,116.1773,116.0297,116.1379,25391.0
2025-01-14 13:20:00,118.03,118.15,117.99,118.15,21589.0,116.1281,116.2462,116.0887,116.2462,21589.0
2025-01-14 13:25:00,118.15,118.18,118.09,118.1,5992.0,116.2462,116.2757,116.1871,116.197,5992.0
2025-01-14 13:30:00,118.11,118.24,118.11,118.24,10287.0,116.2068,116.3347,116.2068,116.3347,10287.0
2025-01-14 13:35:00,118.23,118.36,118.21,118.33,10472.0,116.3249,116.4528,116.3052,116.4233,10472.0
2025-01-14 13:40:00,118.33,118.37,118.31,118.36,9689.0,116.4233,116.4626,116.4036,116.4528,9689.0
2025-01-14 13:45:00,118.36,118.36,118.28,118.29,11110.0,116.4528,116.4528,116.3741,116.3839,11110.0
2025-01-14 13:50:00,118.3,118.32,118.24,118.29,12477.0,116.3938,116.4134,116.3347,116.3839,12477.0
2025-01-14 13:55:00,118.29,118.29,118.22,118.25,7992.0,116.3839,116.3839,116.315,116.3446,7992.0
2025-01-14 14:00:00,118.24,118.24,118.14,118.18,8073.0,116.3347,116.3347,116.2363,116.2757,8073.0
2025-01-14 14:05:00,118.19,118.25,118.15,118.18,9943.0,116.2855,116.3446,116.2462,116.2757,9943.0
2025-01-14 14:10:00,118.17,118.22,118.14,118.18,8729.0,116.2658,116.315,116.2363,116.2757,8729.0
2025-01-14 14:15:00,118.17,118.22,118.15,118.2,42800.0,116.2658,116.315,116.2462,116.2954,42800.0
2025-01-14 14:20:00,118.2,118.2,118.1,118.12,16715.0,116.2954,116.2954,116.197,116.2167,16715.0
2025-01-14 14:25:00,118.13,118.17,118.08,118.09,16385.0,116.2265,116.2658,116.1773,116.1871,16385.0
2025-01-14 14:30:00,118.07,118.24,118.06,118.23,13960.0,116.1675,116.3347,116.1576,116.3249,13960.0
2025-01-14 14:35:00,118.23,118.25,118.16,118.2,9650.0,116.3249,116.3446,116.256,116.2954,9650.0
2025-01-14 14:40:00,118.19,118.19,118.12,118.15,17233.0,116.2855,116.2855,116.2167,116.2462,17233.0
2025-01-14 14:45:00,118.13,118.31,118.12,118.26,36986.0,116.2265,116.4036,116.2167,116.3544,36986.0
2025-01-14 14:50:00,118.29,118.36,118.25,118.27,31643.0,116.3839,116.4528,116.3446,116.3642,31643.0
2025-01-14 14:55:00,118.27,118.36,118.23,118.3,24706.0,116.3642,116.4528,116.3249,116.3938,24706.0
2025-01-14 15:00:00,118.33,118.37,118.24,118.24,22845.0,116.4233,116.4626,116.3347,116.3347,22845.0
2025-01-14 15:05:00,118.23,118.31,118.2,118.29,16255.0,116.3249,116.4036,116.2954,116.3839,16255.0
2025-01-14 15:10:00,118.29,118.3,118.21,118.26,30445.0,116.3839,116.3938,116.3052,116.3544,30445.0
2025-01-14 15:15:00,118.25,118.35,118.25,118.31,17912.0,116.3446,116.4429,116.3446,116.4036,17912.0
2025-01-14 15:20:00,118.32,118.36,118.23,118.34,16290.0,116.4134,116.4528,116.3249,116.4331,16290.0
2025-01-14 15:25:00,118.35,118.37,118.31,118.33,15620.0,116.4429,116.4626,116.4036,116.4233,15620.0
2025-01-14 15:30:00,118.34,118.35,118.2,118.23,16983.0,116.4331,116.4429,116.2954,116.3249,16983.0
2025-01-14 15:35:00,118.25,118.36,118.21,118.25,43089.0,116.3446,116.4528,116.3052,116.3446,43089.0
2025-01-14 15:40:00,118.24,118.31,118.21,118.31,34914.0,116.3347,116.4036,116.3052,116.4036,34914.0
2025-01-14 15:45:00,118.32,118.44,118.29,118.4,25969.0,116.4134,116.5315,116.3839,116.4921,25969.0
2025-01-14 15:50:00,118.42,118.57,118.41,118.43,40988.0,116.5118,116.6594,116.502,116.5217,40988.0
2025-01-14 15:55:00,118.41,118.51,118.36,118.49,148999.0,116.502,116.6004,116.4528,116.5807,148999.0
2025-01-15 09:30:00,118.05,119.19,117.48,119.03,203684.0,116.1478,117.2694,115.587,117.112,203684.0
2025-01-15 09:35:00,119.12,119.13,118.02,118.2,17919.0,117.2005,117.2104,116.1183,116.2954,17919.0
2025-01-15 09:40:00,118.11,118.55,117.94,118.49,28111.0,116.2068,116.6397,116.0396,116.5807,28111.0
2025-01-15 09:45:00,118.48,118.92,118.48,118.73,22546.0,116.5709,117.0038,116.5709,116.8168,22546.0
2025-01-15 09:50:00,118.75,118.77,118.48,118.5,26133.0,116.8365,116.8562,116.5709,116.5905,26133.0
2025-01-15 09:55:00,118.49,118.54,118.22,118.4,27749.0,116.5807,116.6299,116.315,116.4921,27749.0
2025-01-15 10:00:00,118.4,118.52,118.21,118.4,32390.0,116.4921,116.6102,116.3052,116.4921,32390.0
2025-01-15 10:05:00,118.39,118.48,118.01,118.04,14522.0,116.4823,116.5709,116.1084,116.1379,14522.0
2025-01-15 10:10:00,118.04,118.25,117.94,118.16,18795.0,116.1379,116.3446,116.0396,116.256,18795.0
2025-01-15 10:15:00,118.14,118.26,117.98,118.06,26884.0,116.2363,116.3544,116.0789,116.1576,26884.0
2025-01-15 10:20:00,118.07,118.15,117.9,118.03,38819.0,116.1675,116.2462,116.0002,116.1281,38819.0
2025-01-15 10:25:00,118.04,118.21,117.96,117.96,17721.0,116.1379,116.3052,116.0592,116.0592,17721.0
2025-01-15 10:30:00,117.98,118.18,117.96,118.03,24068.0,116.0789,116.2757,116.0592,116.1281,24068.0
2025-01-15 10:35:00,118.02,118.02,117.85,117.99,24044.0,116.1183,116.1183,115.951,116.0887,24044.0
2025-01-15 10:40:00,117.98,118.04,117.8,117.8,25014.0,116.0789,116.1379,115.9018,115.9018,25014.0
2025-01-15 10:45:00,117.81,117.87,117.42,117.44,24103.0,115.9117,115.9707,115.5279,115.5476,24103.0
2025-01-15 10:50:00,117.45,117.45,117.18,117.18,39660.0,115.5575,115.5575,115.2918,115.2918,39660.0
2025-01-15 10:55:00,117.22,117.64,117.18,117.57,39291.0,115.3312,115.7444,115.2918,115.6755,39291.0
2025-01-15 11:00:00,117.58,117.61,117.4,117.53,25608.0,115.6854,115.7149,115.5083,115.6362,25608.0
2025-01-15 11:05:00,117.54,117.71,117.54,117.66,30179.0,115.646,115.8133,115.646,115.7641,30179.0
2025-01-15 11:10:00,117.67,117.82,117.63,117.79,21297.0,115.7739,115.9215,115.7346,115.892,21297.0
2025-01-15 11:15:00,117.79,117.8,117.53,117.53,10144.0,115.892,115.9018,115.6362,115.6362,10144.0
2025-01-15 11:20:00,117.54,117.69,117.52,117.61,11889.0,115.646,115.7936,115.6263,115.7149,11889.0
2025-01-15 11:25:00,117.61,117.71,117.56,117.61,23111.0,115.7149,115.8133,115.6657,115.7149,23111.0
2025-01-15 11:30:00,117.59,117.6,117.32,117.32,29268.0,115.6952,115.705,115.4295,115.4295,29268.0
2025-01-15 11:35:00,117.3,117.58,117.29,117.42,18548.0,115.4099,115.6854,115.4,115.5279,18548.0
2025-01-15 11:40:00,117.44,117.51,117.35,117.5,18832.0,115.5476,115.6165,115.4591,115.6066,18832.0
2025-01-15 11:45:00,117.5,117.61,117.47,117.55,23411.0,115.6066,115.7149,115.5771,115.6558,23411.0
2025-01-15 11:50:00,117.51,117.59,117.48,117.52,21207.0,115.6165,115.6952,115.587,115.6263,21207.0
2025-01-15 11:55:00,117.52,117.62,117.48,117.55,14054.0,115.6263,115.7247,115.587,115.6558,14054.0
2025-01-15 12:00:00,117.55,117.66,117.52,117.58,13728.0,115.6558,115.7641,115.6263,115.6854,13728.0
2025-01-15 12:05:00,117.59,117.69,117.56,117.66,15924.0,115.6952,115.7936,115.6657,115.7641,15924.0
2025-01-15 12:10:00,117.68,117.75,117.67,117.7,13869.0,115.7837,115.8526,115.7739,115.8034,13869.0
2025-01-15 12:15:00,117.72,117.78,117.59,117.59,28505.0,115.8231,115.8821,115.6952,115.6952,28505.0
2025-01-15 12:20:00,117.58,117.64,117.53,117.55,22069.0,115.6854,115.7444,115.6362,115.6558,22069.0
2025-01-15 12:25:00,117.55,117.67,117.54,117.62,7071.0,115.6558,115.7739,115.646,115.7247,7071.0
2025-01-15 12:30:00,117.62,117.77,117.62,117.75,11933.0,115.7247,115.8723,115.7247,115.8526,11933.0
2025-01-15 12:35:00,117.75,118.03,117.74,117.95,47680.0,115.8526,116.1281,115.8428,116.0494,47680.0
2025-01-15 12:40:00,117.94,118.1,117.92,118.03,46963.0,116.0396,116.197,116.0199,116.1281,46963.0
2025-01-15 12:45:00,118.01,118.03,117.94,117.94,5238.0,116.1084,116.1281,116.0396,116.0396,5238.0
2025-01-15 12:50:00,117.91,117.91,117.71,117.85,41814.0,116.01,116.01,115.8133,115.951,41814.0
2025-01-15 12:55:00,117.86,117.93,117.82,117.82,13738.0,115.9608,116.0297,115.9215,115.9215,13738.0
2025-01-15 13:00:00,117.84,117.97,117.81,117.89,14301.0,115.9412,116.0691,115.9117,115.9904,14301.0
2025-01-15 13:05:00,117.89,117.89,117.73,117.73,6165.0,115.9904,115.9904,115.8329,115.8329,6165.0
2025-01-15 13:10:00,117.73,117.83,117.72,117.77,11425.0,115.8329,115.9313,115.8231,115.8723,11425.0
2025-01-15 13:15:00,117.78,117.88,117.75,117.87,7307.0,115.8821,115.9805,115.8526,115.9707,7307.0
2025-01-15 13:20:00,117.85,117.91,117.83,117.88,7741.0,115.951,116.01,115.9313,115.9805,7741.0
2025-01-15 13:25:00,117.89,117.89,117.83,117.84,6159.0,115.9904,115.9904,115.9313,115.9412,6159.0
2025-01-15 13:30:00,117.83,117.98,117.83,117.98,10271.0,115.9313,116.0789,115.9313,116.0789,10271.0
2025-01-15 13:35:00,117.97,118.09,117.96,118.06,5820.0,116.0691,116.1871,116.0592,116.1576,5820.0
2025-01-15 13:40:00,118.08,118.08,117.96,117.98,14815.0,116.1773,116.1773,116.0592,116.0789,14815.0
2025-01-15 13:45:00,117.98,118.06,117.93,117.93,9445.0,116.0789,116.1576,116.0297,116.0297,9445.0
2025-01-15 13:50:00,117.95,118.05,117.95,118.01,4792.0,116.0494,116.1478,116.0494,116.1084,4792.0
2025-01-15 13:55:00,117.97,118.07,117.97,118.04,10220.0,116.0691,116.1675,116.0691,116.1379,10220.0
2025-01-15 14:00:00,118.05,118.22,118.04,118.22,15324.0,116.1478,116.315,116.1379,116.315,15324.0
2025-01-15 14:05:00,118.22,118.31,118.17,118.17,19289.0,116.315,116.4036,116.2658,116.2658,19289.0
2025-01-15 14:10:00,118.17,118.26,118.15,118.26,17688.0,116.2658,116.3544,116.2462,116.3544,17688.0
2025-01-15 14:15:00,118.25,118.53,118.23,118.42,33349.0,116.3446,116.62,116.3249,116.5118,33349.0
2025-01-15 14:20:00,118.43,118.5,118.33,118.33,12729.0,116.5217,116.5905,116.4233,116.4233,12729.0
2025-01-15 14:25:00,118.36,118.46,118.32,118.35,24935.0,116.4528,116.5512,116.4134,116.4429,24935.0
2025-01-15 14:30:00,118.32,118.32,118.16,118.19,9381.0,116.4134,116.4134,116.256,116.2855,9381.0
2025-01-15 14:35:00,118.2,118.31,118.15,118.28,18712.0,116.2954,116.4036,116.2462,116.3741,18712.0
2025-01-15 14:40:00,118.28,118.33,118.21,118.26,18014.0,116.3741,116.4233,116.3052,116.3544,18014.0
2025-01-15 14:45:00,118.26,118.37,118.25,118.35,17566.0,116.3544,116.4626,116.3446,116.4429,17566.0
2025-01-15 14:50:00,118.34,118.39,118.33,118.37,12764.0,116.4331,116.4823,116.4233,116.4626,12764.0
2025-01-15 14:55:00,118.36,118.36,118.22,118.25,22966.0,116.4528,116.4528,116.315,116.3446,22966.0
2025-01-15 15:00:00,118.25,118.31,118.23,118.27,20667.0,116.3446,116.4036,116.3249,116.3642,20667.0
2025-01-15 15:05:00,118.27,118.35,118.24,118.32,21584.0,116.3642,116.4429,116.3347,116.4134,21584.0
2025-01-15 15:10:00,118.32,118.33,118.16,118.21,39309.0,116.4134,116.4233,116.256,116.3052,39309.0
2025-01-15 15:15:00,118.21,118.21,118.1,118.1,25280.0,116.3052,116.3052,116.197,116.197,25280.0
2025-01-15 15:20:00,118.1,118.15,118.04,118.06,22640.0,116.197,116.2462,116.1379,116.1576,22640.0
2025-01-15 15:25:00,118.05,118.13,118.03,118.12,25752.0,116.1478,116.2265,116.1281,116.2167,25752.0
2025-01-15 15:30:00,118.12,118.13,118.0,118.12,37052.0,116.2167,116.2265,116.0986,116.2167,37052.0
2025-01-15 15:35:00,118.12,118.25,118.07,118.25,49613.0,116.2167,116.3446,116.1675,116.3446,49613.0
2025-01-15 15:40:00,118.24,118.24,118.08,118.09,36533.0,116.3347,116.3347,116.1773,116.1871,36533.0
2025-01-15 15:45:00,118.09,118.16,117.99,118.02,67851.0,116.1871,116.256,116.0887,116.1183,67851.0
2025-01-15 15:50:00,118.03,118.38,117.96,118.38,61011.0,116.1281,116.4725,116.0592,116.4725,61011.0
2025-01-15 15:55:00,118.38,118.54,118.31,118.48,309022.0,116.4725,116.6299,116.4036,116.5709,309022.0
2025-01-16 09:30:00,118.84,119.25,118.31,119.0,128510.0,116.9251,117.3284,116.4036,117.0825,128510.0
2025-01-16 09:35:00,118.83,119.08,118.61,119.02,34225.0,116.9152,117.1612,116.6988,117.1022,34225.0
2025-01-16 09:40:00,119.11,119.11,118.77,118.9,12394.0,117.1907,117.1907,116.8562,116.9841,12394.0
2025-01-16 09:45:00,118.87,119.15,118.74,119.11,13270.0,116.9546,117.2301,116.8267,117.1907,13270.0
2025-01-16 09:50:00,119.15,119.31,119.0,119.14,62298.0,117.2301,117.3875,117.0825,117.2202,62298.0
2025-01-16 09:55:00,119.14,119.14,118.9,118.98,26192.0,117.2202,117.2202,116.9841,117.0628,26192.0
2025-01-16 10:00:00,118.98,119.02,118.75,118.75,7571.0,117.0628,117.1022,116.8365,116.8365,7571.0
2025-01-16 10:05:00,118.75,118.9,118.68,118.88,12929.0,116.8365,116.9841,116.7676,116.9644,12929.0
2025-01-16 10:10:00,118.87,119.03,118.74,118.75,120442.0,116.9546,117.112,116.8267,116.8365,120442.0
2025-01-16 10:15:00,118.74,118.76,118.47,118.49,20714.0,116.8267,116.8463,116.561,116.5807,20714.0
2025-01-16 10:20:00,118.5,118.7,118.49,118.7,10873.0,116.5905,116.7873,116.5807,116.7873,10873.0
2025-01-16 10:25:00,118.7,118.73,118.42,118.57,33979.0,116.7873,116.8168,116.5118,116.6594,33979.0
2025-01-16 10:30:00,118.57,118.82,118.53,118.75,50882.0,116.6594,116.9054,116.62,116.8365,50882.0
2025-01-16 10:35:00,118.73,118.97,118.68,118.96,152146.0,116.8168,117.053,116.7676,117.0431,152146.0
2025-01-16 10:40:00,118.97,119.05,118.84,119.05,95719.0,117.053,117.1317,116.9251,117.1317,95719.0
2025-01-16 10:45:00,119.02,119.03,118.87,118.96,24021.0,117.1022,117.112,116.9546,117.0431,24021.0
2025-01-16 10:50:00,118.96,118.96,118.83,118.9,42713.0,117.0431,117.0431,116.9152,116.9841,42713.0
2025-01-16 10:55:00,118.9,119.0,118.87,119.0,66616.0,116.9841,117.0825,116.9546,117.0825,66616.0
2025-01-16 11:00:00,119.0,119.05,118.97,119.03,45014.0,117.0825,117.1317,117.053,117.112,45014.0
2025-01-16 11:05:00,119.04,120.46,118.96,119.9,342558.0,117.1218,118.5189,117.0431,117.968,342558.0
2025-01-16 11:10:00,119.82,120.01,119.14,119.33,196990.0,117.8893,118.0762,117.2202,117.4072,196990.0
2025-01-16 11:15:00,119.24,119.25,118.48,118.98,223419.0,117.3186,117.3284,116.5709,117.0628,223419.0
2025-01-16 11:20:00,119.0,119.37,118.86,119.28,62463.0,117.0825,117.4465,116.9447,117.358,62463.0
2025-01-16 11:25:00,119.26,119.88,119.2,119.47,152629.0,117.3383,117.9483,117.2793,117.5449,152629.0
2025-01-16 11:30:00,119.47,120.0,119.47,119.94,69652.0,117.5449,118.0664,117.5449,118.0073,69652.0
2025-01-16 11:35:00,119.98,119.99,119.66,119.73,145490.0,118.0467,118.0565,117.7318,117.8007,145490.0
2025-01-16 11:40:00,119.73,120.0,119.57,119.85,79287.0,117.8007,118.0664,117.6433,117.9188,79287.0
2025-01-16 11:45:00,119.85,119.85,119.51,119.54,20572.0,117.9188,117.9188,117.5843,117.6138,20572.0
2025-01-16 11:50:00,119.51,119.69,119.47,119.61,34592.0,117.5843,117.7614,117.5449,117.6826,34592.0
2025-01-16 11:55:00,119.61,119.73,119.61,119.72,45827.0,117.6826,117.8007,117.6826,117.7909,45827.0
2025-01-16 12:00:00,119.72,120.16,119.72,120.16,80277.0,117.7909,118.2238,117.7909,118.2238,80277.0
2025-01-16 12:05:00,120.16,120.32,119.79,119.79,49326.0,118.2238,118.3812,117.8597,117.8597,49326.0
2025-01-16 12:10:00,119.79,119.84,119.73,119.75,27695.0,117.8597,117.9089,117.8007,117.8204,27695.0
2025-01-16 12:15:00,119.75,119.77,119.6,119.6,29295.0,117.8204,117.8401,117.6728,117.6728,29295.0
2025-01-16 12:20:00,119.63,119.65,119.53,119.61,30240.0,117.7023,117.722,117.6039,117.6826,30240.0
2025-01-16 12:25:00,119.63,119.63,119.32,119.36,31837.0,117.7023,117.7023,117.3973,117.4367,31837.0
2025-01-16 12:30:00,119.38,119.46,119.34,119.41,151185.0,117.4564,117.5351,117.417,117.4859,151185.0
2025-01-16 12:35:00,119.39,119.47,119.35,119.47,15535.0,117.4662,117.5449,117.4268,117.5449,15535.0
2025-01-16 12:40:00,119.45,119.47,119.33,119.4,19637.0,117.5252,117.5449,117.4072,117.476,19637.0
2025-01-16 12:45:00,119.41,119.5,119.37,119.42,27340.0,117.4859,117.5744,117.4465,117.4957,27340.0
2025-01-16 12:50:00,119.43,119.44,119.26,119.26,18492.0,117.5055,117.5154,117.3383,117.3383,18492.0
2025-01-16 12:55:00,119.26,119.34,119.24,119.28,12599.0,117.3383,117.417,117.3186,117.358,12599.0
2025-01-16 13:00:00,119.27,119.31,119.23,119.24,16282.0,117.3481,117.3875,117.3088,117.3186,16282.0
2025-01-16 13:05:00,119.24,119.33,119.08,119.11,22833.0,117.3186,117.4072,117.1612,117.1907,22833.0
2025-01-16 13:10:00,119.1,119.28,119.1,119.17,81955.0,117.1809,117.358,117.1809,117.2497,81955.0
2025-01-16 13:15:00,119.2,119.22,119.0,119.06,25871.0,117.2793,117.2989,117.0825,117.1415,25871.0
2025-01-16 13:20:00,119.1,119.11,119.01,119.1,121830.0,117.1809,117.1907,117.0923,117.1809,121830.0
2025-01-16 13:25:00,119.09,119.13,119.0,119.13,14930.0,117.171,117.2104,117.0825,117.2104,14930.0
2025-01-16 13:30:00,119.14,119.14,118.91,118.98,27256.0,117.2202,117.2202,116.9939,117.0628,27256.0
2025-01-16 13:35:00,118.96,119.11,118.96,119.09,16958.0,117.0431,117.1907,117.0431,117.171,16958.0
2025-01-16 13:40:00,119.12,119.18,119.11,119.14,37487.0,117.2005,117.2596,117.1907,117.2202,37487.0
2025-01-16 13:45:00,119.14,119.43,119.09,119.42,79465.0,117.2202,117.5055,117.171,117.4957,79465.0
2025-01-16 13:50:00,119.4,119.41,119.17,119.29,38269.0,117.476,117.4859,117.2497,117.3678,38269.0
2025-01-16 13:55:00,119.28,119.28,119.16,119.18,22384.0,117.358,117.358,117.2399,117.2596,22384.0
2025-01-16 14:00:00,119.17,119.28,119.14,119.26,11593.0,117.2497,117.358,117.2202,117.3383,11593.0
2025-01-16 14:05:00,119.27,119.3,119.16,119.23,18258.0,117.3481,117.3776,117.2399,117.3088,18258.0
2025-01-16 14:10:00,119.19,119.3,119.18,119.27,17792.0,117.2694,117.3776,117.2596,117.3481,17792.0
2025-01-16 14:15:00,119.25,119.36,119.19,119.34,79486.0,117.3284,117.4367,117.2694,117.417,79486.0
2025-01-16 14:20:00,119.34,119.35,119.25,119.28,15694.0,117.417,117.4268,117.3284,117.358,15694.0
2025-01-16 14:25:00,119.28,119.41,119.27,119.41,34902.0,117.358,117.4859,117.3481,117.4859,34902.0
2025-01-16 14:30:00,119.41,119.56,119.37,119.52,30068.0,117.4859,117.6335,117.4465,117.5941,30068.0
2025-01-16 14:35:00,119.54,119.59,119.4,119.56,41395.0,117.6138,117.663,117.476,117.6335,41395.0
2025-01-16 14:40:00,119.58,119.66,119.48,119.48,27419.0,117.6531,117.7318,117.5547,117.5547,27419.0
2025-01-16 14:45:00,119.47,119.54,119.45,119.45,26809.0,117.5449,117.6138,117.5252,117.5252,26809.0
2025-01-16 14:50:00,119.43,119.49,119.38,119.42,105416.0,117.5055,117.5646,117.4564,117.4957,105416.0
2025-01-16 14:55:00,119.43,119.47,119.37,119.37,31183.0,117.5055,117.5449,117.4465,117.4465,31183.0
2025-01-16 15:00:00,119.36,119.46,119.34,119.39,143646.0,117.4367,117.5351,117.417,117.4662,143646.0
2025-01-16 15:05:00,119.38,119.43,119.37,119.39,17706.0,117.4564,117.5055,117.4465,117.4662,17706.0
2025-01-16 15:10:00,119.39,119.39,119.23,119.27,47274.0,117.4662,117.4662,117.3088,117.3481,47274.0
2025-01-16 15:15:00,119.28,119.49,119.28,119.44,24197.0,117.358,117.5646,117.358,117.5154,24197.0
2025-01-16 15:20:00,119.45,119.57,119.44,119.45,33522.0,117.5252,117.6433,117.5154,117.5252,33522.0
2025-01-16 15:25:00,119.45,119.5,119.35,119.39,34665.0,117.5252,117.5744,117.4268,117.4662,34665.0
2025-01-16 15:30:00,119.4,119.6,119.4,119.56,165351.0,117.476,117.6728,117.476,117.6335,165351.0
2025-01-16 15:35:00,119.57,119.77,119.52,119.69,61739.0,117.6433,117.8401,117.5941,117.7614,61739.0
2025-01-16 15:40:00,119.68,119.8,119.66,119.75,47195.0,117.7515,117.8696,117.7318,117.8204,47195.0
2025-01-16 15:45:00,119.73,120.0,119.65,119.96,48656.0,117.8007,118.0664,117.722,118.027,48656.0
2025-01-16 15:50:00,119.95,119.95,119.75,119.8,103126.0,118.0172,118.0172,117.8204,117.8696,103126.0
2025-01-16 15:55:00,119.8,119.99,119.64,119.79,299509.0,117.8696,118.0565,117.7122,117.8597,299509.0
2025-01-17 09:30:00,119.85,119.93,119.3,119.38,1016138.0,117.9188,117.9975,117.3776,117.4564,1016138.0
2025-01-17 09:35:00,119.45,119.79,119.36,119.69,25312.0,117.5252,117.8597,117.4367,117.7614,25312.0
2025-01-17 09:40:00,119.66,119.99,119.66,119.97,12719.0,117.7318,118.0565,117.7318,118.0368,12719.0
2025-01-17 09:45:00,120.01,120.2,119.96,120.19,12985.0,118.0762,118.2631,118.027,118.2533,12985.0
2025-01-17 09:50:00,120.16,120.39,120.06,120.06,15196.0,118.2238,118.4501,118.1254,118.1254,15196.0
2025-01-17 09:55:00,120.04,120.16,119.94,120.03,14743.0,118.1057,118.2238,118.0073,118.0959,14743.0
2025-01-17 10:00:00,119.98,120.25,119.92,120.22,11651.0,118.0467,118.3123,117.9877,118.2828,11651.0
2025-01-17 10:05:00,120.25,120.3,120.11,120.21,21348.0,118.3123,118.3615,118.1746,118.273,21348.0
2025-01-17 10:10:00,120.24,120.55,120.24,120.48,33161.0,118.3025,118.6075,118.3025,118.5386,33161.0
2025-01-17 10:15:00,120.45,120.57,120.42,120.52,30411.0,118.5091,118.6272,118.4796,118.578,30411.0
2025-01-17 10:20:00,120.54,120.65,120.52,120.53,12636.0,118.5977,118.7059,118.578,118.5878,12636.0
2025-01-17 10:25:00,120.52,120.82,120.48,120.81,40618.0,118.578,118.8731,118.5386,118.8633,40618.0
2025-01-17 10:30:00,120.78,120.87,120.63,120.66,22052.0,118.8338,118.9223,118.6862,118.7157,22052.0
2025-01-17 10:35:00,120.68,120.73,120.58,120.69,28682.0,118.7354,118.7846,118.637,118.7452,28682.0
2025-01-17 10:40:00,120.7,120.71,120.55,120.67,10453.0,118.7551,118.7649,118.6075,118.7256,10453.0
2025-01-17 10:45:00,120.7,120.77,120.6,120.71,33268.0,118.7551,118.824,118.6567,118.7649,33268.0
2025-01-17 10:50:00,120.71,120.82,120.66,120.7,35043.0,118.7649,118.8731,118.7157,118.7551,35043.0
2025-01-17 10:55:00,120.67,120.72,120.53,120.65,28027.0,118.7256,118.7748,118.5878,118.7059,28027.0
2025-01-17 11:00:00,120.65,120.79,120.65,120.77,17441.0,118.7059,118.8436,118.7059,118.824,17441.0
2025-01-17 11:05:00,120.74,120.96,120.72,120.94,12169.0,118.7944,119.0109,118.7748,118.9912,12169.0
2025-01-17 11:10:00,120.95,120.95,120.73,120.89,13997.0,119.0011,119.0011,118.7846,118.942,13997.0
2025-01-17 11:15:00,120.92,121.05,120.89,120.98,23530.0,118.9715,119.0994,118.942,119.0306,23530.0
2025-01-17 11:20:00,121.0,121.03,120.95,120.97,9486.0,119.0502,119.0798,119.0011,119.0207,9486.0
2025-01-17 11:25:00,121.0,121.02,120.8,120.81,8533.0,119.0502,119.0699,118.8535,118.8633,8533.0
2025-01-17 11:30:00,120.83,120.96,120.81,120.94,18535.0,118.883,119.0109,118.8633,118.9912,18535.0
2025-01-17 11:35:00,120.94,120.95,120.84,120.92,16408.0,118.9912,119.0011,118.8928,118.9715,16408.0
2025-01-17 11:40:00,120.93,121.03,120.9,120.98,14293.0,118.9814,119.0798,118.9519,119.0306,14293.0
2025-01-17 11:45:00,121.0,121.18,120.96,121.17,32918.0,119.0502,119.2273,119.0109,119.2175,32918.0
2025-01-17 11:50:00,121.17,121.22,120.93,120.96,15712.0,119.2175,119.2667,118.9814,119.0109,15712.0
2025-01-17 11:55:00,120.96,121.0,120.92,120.94,12277.0,119.0109,119.0502,118.9715,118.9912,12277.0
2025-01-17 12:00:00,120.97,120.98,120.77,120.8,32451.0,119.0207,119.0306,118.824,118.8535,32451.0
2025-01-17 12:05:00,120.78,120.78,120.65,120.75,8888.0,118.8338,118.8338,118.7059,118.8043,8888.0
2025-01-17 12:10:00,120.77,121.04,120.77,121.01,26693.0,118.824,119.0896,118.824,119.0601,26693.0
2025-01-17 12:15:00,121.0,121.11,120.99,121.02,7545.0,119.0502,119.1585,119.0404,119.0699,7545.0
2025-01-17 12:20:00,121.03,121.4,121.03,121.35,19808.0,119.0798,119.4438,119.0798,119.3946,19808.0
2025-01-17 12:25:00,121.29,121.37,121.2,121.27,8662.0,119.3356,119.4143,119.247,119.3159,8662.0
2025-01-17 12:30:00,121.24,121.35,121.24,121.29,12324.0,119.2864,119.3946,119.2864,119.3356,12324.0
2025-01-17 12:35:00,121.28,121.35,121.22,121.31,11754.0,119.3257,119.3946,119.2667,119.3553,11754.0
2025-01-17 12:40:00,121.33,121.34,121.25,121.32,10247.0,119.3749,119.3848,119.2962,119.3651,10247.0
2025-01-17 12:45:00,121.31,121.33,121.27,121.29,4389.0,119.3553,119.3749,119.3159,119.3356,4389.0
2025-01-17 12:50:00,121.33,121.33,121.12,121.22,43161.0,119.3749,119.3749,119.1683,119.2667,43161.0
2025-01-17 12:55:00,121.24,121.26,121.11,121.2,19799.0,119.2864,119.3061,119.1585,119.247,19799.0
2025-01-17 13:00:00,121.2,121.24,121.14,121.23,20612.0,119.247,119.2864,119.188,119.2765,20612.0
2025-01-17 13:05:00,121.23,121.4,121.22,121.39,18839.0,119.2765,119.4438,119.2667,119.434,18839.0
2025-01-17 13:10:00,121.38,121.44,121.35,121.41,11875.0,119.4241,119.4832,119.3946,119.4536,11875.0
2025-01-17 13:15:00,121.4,121.5,121.39,121.41,27276.0,119.4438,119.5422,119.434,119.4536,27276.0
2025-01-17 13:20:00,121.42,121.66,121.36,121.63,30418.0,119.4635,119.6996,119.4044,119.6701,30418.0
2025-01-17 13:25:00,121.66,121.68,121.47,121.52,34236.0,119.6996,119.7193,119.5127,119.5619,34236.0
2025-01-17 13:30:00,121.52,121.56,121.48,121.56,15703.0,119.5619,119.6012,119.5225,119.6012,15703.0
2025-01-17 13:35:00,121.54,121.7,121.54,121.69,16734.0,119.5815,119.739,119.5815,119.7291,16734.0
2025-01-17 13:40:00,121.67,121.79,121.67,121.69,21319.0,119.7095,119.8275,119.7095,119.7291,21319.0
2025-01-17 13:45:00,121.69,121.8,121.68,121.77,21176.0,119.7291,119.8374,119.7193,119.8078,21176.0
2025-01-17 13:50:00,121.8,121.93,121.71,121.91,30958.0,119.8374,119.9653,119.7488,119.9456,30958.0
2025-01-17 13:55:00,121.91,121.93,121.77,121.83,30935.0,119.9456,119.9653,119.8078,119.8669,30935.0
2025-01-17 14:00:00,121.83,122.02,121.83,122.01,21119.0,119.8669,120.0538,119.8669,120.044,21119.0
2025-01-17 14:05:00,122.0,122.19,121.97,122.11,33281.0,120.0341,120.2211,120.0046,120.1424,33281.0
2025-01-17 14:10:00,122.12,122.13,121.76,121.77,42385.0,120.1522,120.162,119.798,119.8078,42385.0
2025-01-17 14:15:00,121.76,121.85,121.7,121.7,18931.0,119.798,119.8866,119.739,119.739,18931.0
2025-01-17 14:20:00,121.72,121.96,121.7,121.94,24128.0,119.7586,119.9948,119.739,119.9751,24128.0
2025-01-17 14:25:00,121.94,121.99,121.92,121.96,19936.0,119.9751,120.0243,119.9554,119.9948,19936.0
2025-01-17 14:30:00,121.95,121.99,121.91,121.95,34133.0,119.9849,120.0243,119.9456,119.9849,34133.0
2025-01-17 14:35:00,121.95,121.98,121.82,121.82,13664.0,119.9849,120.0145,119.857,119.857,13664.0
2025-01-17 14:40:00,121.83,121.88,121.77,121.85,11538.0,119.8669,119.9161,119.8078,119.8866,11538.0
2025-01-17 14:45:00,121.87,121.95,121.84,121.94,12775.0,119.9062,119.9849,119.8767,119.9751,12775.0
2025-01-17 14:50:00,121.95,121.96,121.84,121.89,56752.0,119.9849,119.9948,119.8767,119.9259,56752.0
2025-01-17 14:55:00,121.88,121.99,121.86,121.98,20016.0,119.9161,120.0243,119.8964,120.0145,20016.0
2025-01-17 15:00:00,121.94,121.97,121.91,121.94,21406.0,119.9751,120.0046,119.9456,119.9751,21406.0
2025-01-17 15:05:00,121.94,121.97,121.85,121.93,16880.0,119.9751,120.0046,119.8866,119.9653,16880.0
2025-01-17 15:10:00,121.92,122.01,121.85,121.98,28867.0,119.9554,120.044,119.8866,120.0145,28867.0
2025-01-17 15:15:00,121.99,122.09,121.97,121.99,38426.0,120.0243,120.1227,120.0046,120.0243,38426.0
2025-01-17 15:20:00,122.0,122.06,121.92,121.97,15739.0,120.0341,120.0932,119.9554,120.0046,15739.0
2025-01-17 15:25:00,121.98,122.07,121.93,122.03,18250.0,120.0145,120.103,119.9653,120.0637,18250.0
2025-01-17 15:30:00,122.02,122.1,122.01,122.08,35640.0,120.0538,120.1325,120.044,120.1128,35640.0
2025-01-17 15:35:00,122.07,122.17,122.06,122.12,28621.0,120.103,120.2014,120.0932,120.1522,28621.0
2025-01-17 15:40:00,122.14,122.15,121.97,122.0,27297.0,120.1719,120.1817,120.0046,120.0341,27297.0
2025-01-17 15:45:00,122.0,122.07,121.93,122.04,31512.0,120.0341,120.103,119.9653,120.0735,31512.0
2025-01-17 15:50:00,122.03,122.05,121.86,122.02,59073.0,120.0637,120.0833,119.8964,120.0538,59073.0
2025-01-17 15:55:00,122.02,122.15,121.55,121.58,355490.0,120.0538,120.1817,119.5914,119.6209,355490.0
2025-01-21 09:30:00,122.38,122.85,122.22,122.81,100347.0,120.408,120.8704,120.2506,120.8311,100347.0
2025-01-21 09:35:00,122.81,123.32,122.74,123.26,68246.0,120.8311,121.3329,120.7622,121.2738,68246.0
2025-01-21 09:40:00,123.23,123.47,123.1,123.44,33586.0,121.2443,121.4804,121.1164,121.4509,33586.0
2025-01-21 09:45:00,123.46,123.79,123.42,123.42,33847.0,121.4706,121.7953,121.4313,121.4313,33847.0
2025-01-21 09:50:00,123.42,123.88,123.41,123.84,55261.0,121.4313,121.8838,121.4214,121.8445,55261.0
2025-01-21 09:55:00,123.83,123.89,123.56,123.66,66170.0,121.8346,121.8937,121.569,121.6674,66170.0
2025-01-21 10:00:00,123.66,124.02,123.5,123.93,46154.0,121.6674,122.0216,121.51,121.933,46154.0
2025-01-21 10:05:00,123.95,123.95,123.66,123.86,41353.0,121.9527,121.9527,121.6674,121.8642,41353.0
2025-01-21 10:10:00,123.88,124.06,123.84,124.06,22619.0,121.8838,122.0609,121.8445,122.0609,22619.0
2025-01-21 10:15:00,124.03,124.2,123.89,124.05,78356.0,122.0314,122.1987,121.8937,122.0511,78356.0
2025-01-21 10:20:00,124.04,124.04,123.65,123.65,18839.0,122.0413,122.0413,121.6575,121.6575,18839.0
2025-01-21 10:25:00,123.66,123.69,123.52,123.62,18228.0,121.6674,121.6969,121.5296,121.628,18228.0
2025-01-21 10:30:00,123.59,123.67,123.56,123.67,23762.0,121.5985,121.6772,121.569,121.6772,23762.0
2025-01-21 10:35:00,123.7,123.7,123.59,123.68,14075.0,121.7067,121.7067,121.5985,121.6871,14075.0
2025-01-21 10:40:00,123.72,123.79,123.48,123.51,43572.0,121.7264,121.7953,121.4903,121.5198,43572.0
2025-01-21 10:45:00,123.48,123.49,123.3,123.37,50150.0,121.4903,121.5001,121.3132,121.3821,50150.0
2025-01-21 10:50:00,123.39,123.49,123.28,123.3,16322.0,121.4017,121.5001,121.2935,121.3132,16322.0
2025-01-21 10:55:00,123.31,123.35,123.19,123.2,17871.0,121.323,121.3624,121.205,121.2148,17871.0
2025-01-21 11:00:00,123.17,123.36,123.14,123.33,17391.0,121.1853,121.3722,121.1558,121.3427,17391.0
2025-01-21 11:05:00,123.34,123.38,123.3,123.36,9924.0,121.3525,121.3919,121.3132,121.3722,9924.0
2025-01-21 11:10:00,123.34,123.4,123.33,123.36,17030.0,121.3525,121.4116,121.3427,121.3722,17030.0
2025-01-21 11:15:00,123.36,123.4,123.32,123.39,15170.0,121.3722,121.4116,121.3329,121.4017,15170.0
2025-01-21 11:20:00,123.38,123.39,123.3,123.38,15243.0,121.3919,121.4017,121.3132,121.3919,15243.0
2025-01-21 11:25:00,123.37,123.38,123.21,123.3,15995.0,121.3821,121.3919,121.2246,121.3132,15995.0
2025-01-21 11:30:00,123.29,123.37,123.03,123.07,18717.0,121.3033,121.3821,121.0475,121.0869,18717.0
2025-01-21 11:35:00,123.09,123.2,123.09,123.18,11531.0,121.1066,121.2148,121.1066,121.1951,11531.0
2025-01-21 11:40:00,123.16,123.26,123.11,123.16,36869.0,121.1754,121.2738,121.1262,121.1754,36869.0
2025-01-21 11:45:00,123.17,123.23,123.0,123.03,20795.0,121.1853,121.2443,121.018,121.0475,20795.0
2025-01-21 11:50:00,122.99,123.19,122.99,123.19,11665.0,121.0082,121.205,121.0082,121.205,11665.0
2025-01-21 11:55:00,123.17,123.2,123.13,123.15,13455.0,121.1853,121.2148,121.1459,121.1656,13455.0
2025-01-21 12:00:00,123.14,123.2,123.11,123.14,19512.0,121.1558,121.2148,121.1262,121.1558,19512.0
2025-01-21 12:05:00,123.15,123.36,123.15,123.34,32556.0,121.1656,121.3722,121.1656,121.3525,32556.0
2025-01-21 12:10:00,123.35,123.47,123.32,123.39,35708.0,121.3624,121.4804,121.3329,121.4017,35708.0
2025-01-21 12:15:00,123.38,123.56,123.38,123.54,24363.0,121.3919,121.569,121.3919,121.5493,24363.0
2025-01-21 12:20:00,123.54,123.56,123.44,123.54,29579.0,121.5493,121.569,121.4509,121.5493,29579.0
2025-01-21 12:25:00,123.52,123.54,123.37,123.38,24545.0,121.5296,121.5493,121.3821,121.3919,24545.0
2025-01-21 12:30:00,123.36,123.43,123.34,123.41,19809.0,121.3722,121.4411,121.3525,121.4214,19809.0
2025-01-21 12:35:00,123.4,123.52,123.39,123.52,27191.0,121.4116,121.5296,121.4017,121.5296,27191.0
2025-01-21 12:40:00,123.51,123.53,123.43,123.48,23553.0,121.5198,121.5395,121.4411,121.4903,23553.0
2025-01-21 12:45:00,123.5,123.53,123.43,123.46,17853.0,121.51,121.5395,121.4411,121.4706,17853.0
2025-01-21 12:50:00,123.46,123.48,123.3,123.31,15246.0,121.4706,121.4903,121.3132,121.323,15246.0
2025-01-21 12:55:00,123.31,123.31,123.22,123.23,10918.0,121.323,121.323,121.2345,121.2443,10918.0
2025-01-21 13:00:00,123.22,123.22,123.05,123.13,12382.0,121.2345,121.2345,121.0672,121.1459,12382.0
2025-01-21 13:05:00,123.13,123.15,123.06,123.12,12793.0,121.1459,121.1656,121.0771,121.1361,12793.0
2025-01-21 13:10:00,123.12,123.12,123.01,123.1,14052.0,121.1361,121.1361,121.0279,121.1164,14052.0
2025-01-21 13:15:00,123.1,123.15,123.04,123.15,10341.0,121.1164,121.1656,121.0574,121.1656,10341.0
2025-01-21 13:20:00,123.15,123.24,123.11,123.22,17033.0,121.1656,121.2542,121.1262,121.2345,17033.0
2025-01-21 13:25:00,123.24,123.3,123.18,123.25,17239.0,121.2542,121.3132,121.1951,121.264,17239.0
2025-01-21 13:30:00,123.27,123.35,123.27,123.34,13515.0,121.2837,121.3624,121.2837,121.3525,13515.0
2025-01-21 13:35:00,123.35,123.46,123.31,123.33,30726.0,121.3624,121.4706,121.323,121.3427,30726.0
2025-01-21 13:40:00,123.36,123.42,123.25,123.27,19446.0,121.3722,121.4313,121.264,121.2837,19446.0
2025-01-21 13:45:00,123.26,123.49,123.2,123.21,64196.0,121.2738,121.5001,121.2148,121.2246,64196.0
2025-01-21 13:50:00,123.19,123.23,123.16,123.23,11613.0,121.205,121.2443,121.1754,121.2443,11613.0
2025-01-21 13:55:00,123.2,123.27,123.18,123.25,9821.0,121.2148,121.2837,121.1951,121.264,9821.0
2025-01-21 14:00:00,123.25,123.32,123.15,123.17,29080.0,121.264,121.3329,121.1656,121.1853,29080.0
2025-01-21 14:05:00,123.16,123.18,123.08,123.13,19100.0,121.1754,121.1951,121.0967,121.1459,19100.0
2025-01-21 14:10:00,123.16,123.27,123.14,123.23,18991.0,121.1754,121.2837,121.1558,121.2443,18991.0
2025-01-21 14:15:00,123.23,123.32,123.23,123.27,16289.0,121.2443,121.3329,121.2443,121.2837,16289.0
2025-01-21 14:20:00,123.27,123.27,123.17,123.2,29468.0,121.2837,121.2837,121.1853,121.2148,29468.0
2025-01-21 14:25:00,123.21,123.26,123.13,123.15,17123.0,121.2246,121.2738,121.1459,121.1656,17123.0
2025-01-21 14:30:00,123.16,123.23,123.1,123.22,21562.0,121.1754,121.2443,121.1164,121.2345,21562.0
2025-01-21 14:35:00,123.21,123.21,123.11,123.14,9237.0,121.2246,121.2246,121.1262,121.1558,9237.0
2025-01-21 14:40:00,123.15,123.17,123.11,123.16,11636.0,121.1656,121.1853,121.1262,121.1754,11636.0
2025-01-21 14:45:00,123.16,123.16,123.11,123.14,17113.0,121.1754,121.1754,121.1262,121.1558,17113.0
2025-01-21 14:50:00,123.15,123.19,123.14,123.18,20388.0,121.1656,121.205,121.1558,121.1951,20388.0
2025-01-21 14:55:00,123.18,123.29,123.18,123.28,12857.0,121.1951,121.3033,121.1951,121.2935,12857.0
2025-01-21 15:00:00,123.27,123.33,123.26,123.33,16343.0,121.2837,121.3427,121.2738,121.3427,16343.0
2025-01-21 15:05:00,123.33,123.36,123.29,123.33,17738.0,121.3427,121.3722,121.3033,121.3427,17738.0
2025-01-21 15:10:00,123.32,123.45,123.31,123.44,31072.0,121.3329,121.4608,121.323,121.4509,31072.0
2025-01-21 15:15:00,123.44,123.54,123.42,123.5,27146.0,121.4509,121.5493,121.4313,121.51,27146.0
2025-01-21 15:20:00,123.5,123.57,123.46,123.47,29102.0,121.51,121.5788,121.4706,121.4804,29102.0
2025-01-21 15:25:00,123.46,123.47,123.44,123.46,14045.0,121.4706,121.4804,121.4509,121.4706,14045.0
2025-01-21 15:30:00,123.47,123.47,123.4,123.4,32634.0,121.4804,121.4804,121.4116,121.4116,32634.0
2025-01-21 15:35:00,123.4,123.49,123.4,123.47,39175.0,121.4116,121.5001,121.4116,121.4804,39175.0
2025-01-21 15:40:00,123.47,123.6,123.4,123.59,82165.0,121.4804,121.6084,121.4116,121.5985,82165.0
2025-01-21 15:45:00,123.58,123.59,123.38,123.42,51546.0,121.5887,121.5985,121.3919,121.4313,51546.0
2025-01-21 15:50:00,123.42,123.51,123.29,123.41,71828.0,121.4313,121.5198,121.3033,121.4214,71828.0
2025-01-21 15:55:00,123.43,123.83,123.42,123.83,315345.0,121.4411,121.8346,121.4313,121.8346,315345.0
2025-01-22 09:30:00,123.46,123.55,123.04,123.25,119170.0,121.4706,121.5592,121.0574,121.264,119170.0
2025-01-22 09:35:00,123.32,123.34,122.8,122.95,22016.0,121.3329,121.3525,120.8212,120.9688,22016.0
2025-01-22 09:40:00,122.98,123.31,122.86,122.93,12470.0,120.9983,121.323,120.8803,120.9491,12470.0
2025-01-22 09:45:00,122.95,123.02,122.65,122.65,25685.0,120.9688,121.0377,120.6737,120.6737,25685.0
2025-01-22 09:50:00,122.63,122.78,122.57,122.7,23298.0,120.654,120.8016,120.5949,120.7229,23298.0
2025-01-22 09:55:00,122.74,122.8,122.57,122.8,14181.0,120.7622,120.8212,120.5949,120.8212,14181.0
2025-01-22 10:00:00,122.73,122.87,122.62,122.7,73107.0,120.7524,120.8901,120.6441,120.7229,73107.0
2025-01-22 10:05:00,122.71,122.93,122.71,122.89,26305.0,120.7327,120.9491,120.7327,120.9098,26305.0
2025-01-22 10:10:00,122.89,123.09,122.8,122.95,21842.0,120.9098,121.1066,120.8212,120.9688,21842.0
2025-01-22 10:15:00,122.93,122.98,122.77,122.96,85613.0,120.9491,120.9983,120.7917,120.9787,85613.0
2025-01-22 10:20:00,122.96,123.02,122.77,122.8,15651.0,120.9787,121.0377,120.7917,120.8212,15651.0
2025-01-22 10:25:00,122.8,122.84,122.63,122.78,21091.0,120.8212,120.8606,120.654,120.8016,21091.0
2025-01-22 10:30:00,122.74,122.78,122.6,122.68,18615.0,120.7622,120.8016,120.6245,120.7032,18615.0
2025-01-22 10:35:00,122.58,122.77,122.52,122.77,62391.0,120.6048,120.7917,120.5458,120.7917,62391.0
2025-01-22 10:40:00,122.81,122.84,122.69,122.78,19458.0,120.8311,120.8606,120.713,120.8016,19458.0
2025-01-22 10:45:00,122.78,122.87,122.73,122.8,14238.0,120.8016,120.8901,120.7524,120.8212,14238.0
2025-01-22 10:50:00,122.78,122.89,122.75,122.8,18251.0,120.8016,120.9098,120.772,120.8212,18251.0
2025-01-22 10:55:00,122.8,122.95,122.69,122.92,28666.0,120.8212,120.9688,120.713,120.9393,28666.0
2025-01-22 11:00:00,122.93,122.98,122.73,122.84,11636.0,120.9491,120.9983,120.7524,120.8606,11636.0
2025-01-22 11:05:00,122.84,122.92,122.74,122.8,18225.0,120.8606,120.9393,120.7622,120.8212,18225.0
2025-01-22 11:10:00,122.81,122.95,122.81,122.87,23564.0,120.8311,120.9688,120.8311,120.8901,23564.0
2025-01-22 11:15:00,122.9,122.95,122.79,122.87,19706.0,120.9196,120.9688,120.8114,120.8901,19706.0
2025-01-22 11:20:00,122.84,122.86,122.59,122.72,26916.0,120.8606,120.8803,120.6146,120.7425,26916.0
2025-01-22 11:25:00,122.69,122.69,122.55,122.56,20464.0,120.713,120.713,120.5753,120.5851,20464.0
2025-01-22 11:30:00,122.6,122.84,122.56,122.67,12364.0,120.6245,120.8606,120.5851,120.6933,12364.0
2025-01-22 11:35:00,122.66,122.8,122.63,122.74,9267.0,120.6835,120.8212,120.654,120.7622,9267.0
2025-01-22 11:40:00,122.72,122.82,122.61,122.73,18603.0,120.7425,120.8409,120.6343,120.7524,18603.0
2025-01-22 11:45:00,122.71,122.74,122.59,122.63,15738.0,120.7327,120.7622,120.6146,120.654,15738.0
2025-01-22 11:50:00,122.67,122.77,122.65,122.76,10858.0,120.6933,120.7917,120.6737,120.7819,10858.0
2025-01-22 11:55:00,122.79,122.8,122.6,122.6,16298.0,120.8114,120.8212,120.6245,120.6245,16298.0
2025-01-22 12:00:00,122.62,122.65,122.47,122.58,12348.0,120.6441,120.6737,120.4966,120.6048,12348.0
2025-01-22 12:05:00,122.57,122.6,122.5,122.5,7122.0,120.5949,120.6245,120.5261,120.5261,7122.0
2025-01-22 12:10:00,122.52,122.63,122.47,122.52,20110.0,120.5458,120.654,120.4966,120.5458,20110.0
2025-01-22 12:15:00,122.54,122.64,122.54,122.64,10042.0,120.5654,120.6638,120.5654,120.6638,10042.0
2025-01-22 12:20:00,122.61,122.65,122.49,122.51,9493.0,120.6343,120.6737,120.5162,120.5359,9493.0
2025-01-22 12:25:00,122.54,122.58,122.48,122.53,10990.0,120.5654,120.6048,120.5064,120.5556,10990.0
2025-01-22 12:30:00,122.51,122.54,122.47,122.54,13085.0,120.5359,120.5654,120.4966,120.5654,13085.0
2025-01-22 12:35:00,122.57,122.67,122.53,122.67,20043.0,120.5949,120.6933,120.5556,120.6933,20043.0
2025-01-22 12:40:00,122.65,122.66,122.55,122.63,13018.0,120.6737,120.6835,120.5753,120.654,13018.0
2025-01-22 12:45:00,122.64,122.64,122.51,122.54,9113.0,120.6638,120.6638,120.5359,120.5654,9113.0
2025-01-22 12:50:00,122.55,122.56,122.42,122.48,17415.0,120.5753,120.5851,120.4474,120.5064,17415.0
2025-01-22 12:55:00,122.48,122.51,122.43,122.44,10658.0,120.5064,120.5359,120.4572,120.467,10658.0
2025-01-22 13:00:00,122.43,122.54,122.43,122.5,22196.0,120.4572,120.5654,120.4572,120.5261,22196.0
2025-01-22 13:05:00,122.44,122.49,122.37,122.47,15550.0,120.467,120.5162,120.3982,120.4966,15550.0
2025-01-22 13:10:00,122.41,122.59,122.39,122.55,21065.0,120.4375,120.6146,120.4178,120.5753,21065.0
2025-01-22 13:15:00,122.55,122.6,122.51,122.53,10083.0,120.5753,120.6245,120.5359,120.5556,10083.0
2025-01-22 13:20:00,122.49,122.63,122.49,122.51,10652.0,120.5162,120.654,120.5162,120.5359,10652.0
2025-01-22 13:25:00,122.5,122.56,122.46,122.46,11135.0,120.5261,120.5851,120.4867,120.4867,11135.0
2025-01-22 13:30:00,122.51,122.56,122.47,122.47,10684.0,120.5359,120.5851,120.4966,120.4966,10684.0
2025-01-22 13:35:00,122.46,122.52,122.39,122.44,10034.0,120.4867,120.5458,120.4178,120.467,10034.0
2025-01-22 13:40:00,122.44,122.5,122.42,122.45,9186.0,120.467,120.5261,120.4474,120.4769,9186.0
2025-01-22 13:45:00,122.45,122.52,122.42,122.47,25674.0,120.4769,120.5458,120.4474,120.4966,25674.0
2025-01-22 13:50:00,122.49,122.6,122.48,122.58,8972.0,120.5162,120.6245,120.5064,120.6048,8972.0
2025-01-22 13:55:00,122.57,122.63,122.54,122.59,9794.0,120.5949,120.654,120.5654,120.6146,9794.0
2025-01-22 14:00:00,122.59,122.72,122.56,122.68,14758.0,120.6146,120.7425,120.5851,120.7032,14758.0
2025-01-22 14:05:00,122.69,122.74,122.57,122.65,18000.0,120.713,120.7622,120.5949,120.6737,18000.0
2025-01-22 14:10:00,122.65,122.75,122.65,122.7,18635.0,120.6737,120.772,120.6737,120.7229,18635.0
2025-01-22 14:15:00,122.68,122.71,122.61,122.64,13855.0,120.7032,120.7327,120.6343,120.6638,13855.0
2025-01-22 14:20:00,122.62,122.73,122.62,122.62,15059.0,120.6441,120.7524,120.6441,120.6441,15059.0
2025-01-22 14:25:00,122.61,122.64,122.58,122.61,16048.0,120.6343,120.6638,120.6048,120.6343,16048.0
2025-01-22 14:30:00,122.61,122.73,122.59,122.67,31356.0,120.6343,120.7524,120.6146,120.6933,31356.0
2025-01-22 14:35:00,122.69,122.72,122.58,122.66,26701.0,120.713,120.7425,120.6048,120.6835,26701.0
2025-01-22 14:40:00,122.67,122.76,122.62,122.74,10209.0,120.6933,120.7819,120.6441,120.7622,10209.0
2025-01-22 14:45:00,122.74,122.76,122.61,122.69,19590.0,120.7622,120.7819,120.6343,120.713,19590.0
2025-01-22 14:50:00,122.69,122.81,122.69,122.75,14311.0,120.713,120.8311,120.713,120.772,14311.0
2025-01-22 14:55:00,122.75,122.8,122.73,122.8,8962.0,120.772,120.8212,120.7524,120.8212,8962.0
2025-01-22 15:00:00,122.81,122.89,122.81,122.85,23622.0,120.8311,120.9098,120.8311,120.8704,23622.0
2025-01-22 15:05:00,122.86,122.93,122.85,122.91,14047.0,120.8803,120.9491,120.8704,120.9295,14047.0
2025-01-22 15:10:00,122.91,122.93,122.85,122.87,18413.0,120.9295,120.9491,120.8704,120.8901,18413.0
2025-01-22 15:15:00,122.87,122.93,122.85,122.87,11636.0,120.8901,120.9491,120.8704,120.8901,11636.0
2025-01-22 15:20:00,122.86,122.91,122.85,122.9,17938.0,120.8803,120.9295,120.8704,120.9196,17938.0
2025-01-22 15:25:00,122.9,122.93,122.87,122.89,17640.0,120.9196,120.9491,120.8901,120.9098,17640.0
2025-01-22 15:30:00,122.88,122.95,122.85,122.94,22647.0,120.9,120.9688,120.8704,120.959,22647.0
2025-01-22 15:35:00,122.95,123.02,122.93,122.99,22943.0,120.9688,121.0377,120.9491,121.0082,22943.0
2025-01-22 15:40:00,123.01,123.03,122.97,123.01,19425.0,121.0279,121.0475,120.9885,121.0279,19425.0
2025-01-22 15:45:00,123.0,123.05,122.82,122.94,54775.0,121.018,121.0672,120.8409,120.959,54775.0
2025-01-22 15:50:00,122.95,123.02,122.82,122.83,105884.0,120.9688,121.0377,120.8409,120.8508,105884.0
2025-01-22 15:55:00,122.8,122.96,122.72,122.88,276262.0,120.8212,120.9787,120.7425,120.9,276262.0
2025-01-23 09:30:00,122.92,123.26,122.76,123.09,91724.0,120.9393,121.2738,120.7819,121.1066,91724.0
2025-01-23 09:35:00,123.12,123.35,122.99,123.02,17976.0,121.1361,121.3624,121.0082,121.0377,17976.0
2025-01-23 09:40:00,123.07,123.53,123.07,123.44,12388.0,121.0869,121.5395,121.0869,121.4509,12388.0
2025-01-23 09:45:00,123.41,123.45,123.3,123.38,12181.0,121.4214,121.4608,121.3132,121.3919,12181.0
2025-01-23 09:50:00,123.35,123.59,123.26,123.57,5878.0,121.3624,121.5985,121.2738,121.5788,5878.0
2025-01-23 09:55:00,123.56,123.73,123.48,123.68,14491.0,121.569,121.7363,121.4903,121.6871,14491.0
2025-01-23 10:00:00,123.68,123.71,123.48,123.48,13705.0,121.6871,121.7166,121.4903,121.4903,13705.0
2025-01-23 10:05:00,123.48,123.6,123.4,123.54,33979.0,121.4903,121.6084,121.4116,121.5493,33979.0
2025-01-23 10:10:00,123.52,123.58,123.43,123.47,16301.0,121.5296,121.5887,121.4411,121.4804,16301.0
2025-01-23 10:15:00,123.51,123.68,123.45,123.65,16586.0,121.5198,121.6871,121.4608,121.6575,16586.0
2025-01-23 10:20:00,123.67,123.81,123.47,123.47,20941.0,121.6772,121.815,121.4804,121.4804,20941.0
2025-01-23 10:25:00,123.51,123.53,123.45,123.48,25322.0,121.5198,121.5395,121.4608,121.4903,25322.0
2025-01-23 10:30:00,123.45,123.49,123.37,123.4,23653.0,121.4608,121.5001,121.3821,121.4116,23653.0
2025-01-23 10:35:00,123.38,123.42,123.32,123.39,20111.0,121.3919,121.4313,121.3329,121.4017,20111.0
2025-01-23 10:40:00,123.36,123.43,123.27,123.36,22190.0,121.3722,121.4411,121.2837,121.3722,22190.0
2025-01-23 10:45:00,123.37,123.47,123.35,123.44,16865.0,121.3821,121.4804,121.3624,121.4509,16865.0
2025-01-23 10:50:00,123.45,123.79,123.45,123.78,27794.0,121.4608,121.7953,121.4608,121.7855,27794.0
2025-01-23 10:55:00,123.8,124.01,123.76,124.0,21792.0,121.8051,122.0117,121.7658,122.0019,21792.0
2025-01-23 11:00:00,123.99,124.18,123.97,124.07,60874.0,121.9921,122.179,121.9724,122.0708,60874.0
2025-01-23 11:05:00,124.09,124.09,123.98,124.07,11193.0,122.0905,122.0905,121.9822,122.0708,11193.0
2025-01-23 11:10:00,124.1,124.13,123.97,124.13,13404.0,122.1003,122.1298,121.9724,122.1298,13404.0
2025-01-23 11:15:00,124.12,124.29,124.12,124.29,36143.0,122.12,122.2872,122.12,122.2872,36143.0
2025-01-23 11:20:00,124.29,124.46,124.27,124.42,16328.0,122.2872,122.4545,122.2676,122.4151,16328.0
2025-01-23 11:25:00,124.42,124.47,124.37,124.37,17630.0,122.4151,122.4643,122.3659,122.3659,17630.0
2025-01-23 11:30:00,124.37,124.4,124.31,124.36,31698.0,122.3659,122.3955,122.3069,122.3561,31698.0
2025-01-23 11:35:00,124.35,124.46,124.33,124.41,27009.0,122.3463,122.4545,122.3266,122.4053,27009.0
2025-01-23 11:40:00,124.41,124.45,124.3,124.44,13810.0,122.4053,122.4447,122.2971,122.4348,13810.0
2025-01-23 11:45:00,124.44,124.48,124.35,124.38,8226.0,122.4348,122.4742,122.3463,122.3758,8226.0
2025-01-23 11:50:00,124.41,124.47,124.41,124.44,13163.0,122.4053,122.4643,122.4053,122.4348,13163.0
2025-01-23 11:55:00,124.43,124.44,124.27,124.36,35852.0,122.425,122.4348,122.2676,122.3561,35852.0
2025-01-23 12:00:00,124.36,124.43,124.3,124.42,26858.0,122.3561,122.425,122.2971,122.4151,26858.0
2025-01-23 12:05:00,124.42,124.44,124.31,124.31,32097.0,122.4151,122.4348,122.3069,122.3069,32097.0
2025-01-23 12:10:00,124.32,124.46,124.26,124.46,16506.0,122.3168,122.4545,122.2577,122.4545,16506.0
2025-01-23 12:15:00,124.46,124.46,124.28,124.32,22839.0,122.4545,122.4545,122.2774,122.3168,22839.0
2025-01-23 12:20:00,124.33,124.37,124.27,124.34,24291.0,122.3266,122.3659,122.2676,122.3364,24291.0
2025-01-23 12:25:00,124.33,124.44,124.32,124.44,27291.0,122.3266,122.4348,122.3168,122.4348,27291.0
2025-01-23 12:30:00,124.45,124.48,124.39,124.45,11302.0,122.4447,122.4742,122.3856,122.4447,11302.0
2025-01-23 12:35:00,124.43,124.51,124.43,124.51,9770.0,122.425,122.5037,122.425,122.5037,9770.0
2025-01-23 12:40:00,124.5,124.6,124.48,124.5,20519.0,122.4938,122.5922,122.4742,122.4938,20519.0
2025-01-23 12:45:00,124.5,124.5,124.44,124.45,16327.0,122.4938,122.4938,122.4348,122.4447,16327.0
2025-01-23 12:50:00,124.43,124.53,124.43,124.45,17665.0,122.425,122.5234,122.425,122.4447,17665.0
2025-01-23 12:55:00,124.44,124.62,124.44,124.59,20123.0,122.4348,122.6119,122.4348,122.5824,20123.0
2025-01-23 13:00:00,124.59,124.65,124.56,124.64,16480.0,122.5824,122.6414,122.5529,122.6316,16480.0
2025-01-23 13:05:00,124.63,124.74,124.62,124.72,19355.0,122.6218,122.73,122.6119,122.7103,19355.0
2025-01-23 13:10:00,124.7,124.73,124.67,124.72,12653.0,122.6906,122.7201,122.6611,122.7103,12653.0
2025-01-23 13:15:00,124.72,124.78,124.64,124.66,34354.0,122.7103,122.7693,122.6316,122.6513,34354.0
2025-01-23 13:20:00,124.66,124.72,124.64,124.7,21976.0,122.6513,122.7103,122.6316,122.6906,21976.0
2025-01-23 13:25:00,124.71,124.74,124.67,124.72,22595.0,122.7005,122.73,122.6611,122.7103,22595.0
2025-01-23 13:30:00,124.72,124.75,124.68,124.7,23730.0,122.7103,122.7398,122.6709,122.6906,23730.0
2025-01-23 13:35:00,124.7,124.72,124.66,124.67,14734.0,122.6906,122.7103,122.6513,122.6611,14734.0
2025-01-23 13:40:00,124.67,124.8,124.58,124.8,35759.0,122.6611,122.789,122.5726,122.789,35759.0
2025-01-23 13:45:00,124.78,124.79,124.73,124.76,22206.0,122.7693,122.7792,122.7201,122.7497,22206.0
2025-01-23 13:50:00,124.75,124.78,124.64,124.74,18340.0,122.7398,122.7693,122.6316,122.73,18340.0
2025-01-23 13:55:00,124.73,124.83,124.7,124.73,18471.0,122.7201,122.8185,122.6906,122.7201,18471.0
2025-01-23 14:00:00,124.73,124.78,124.7,124.72,18495.0,122.7201,122.7693,122.6906,122.7103,18495.0
2025-01-23 14:05:00,124.71,124.96,124.69,124.9,21511.0,122.7005,122.9464,122.6808,122.8874,21511.0
2025-01-23 14:10:00,124.89,124.95,124.78,124.8,13807.0,122.8776,122.9366,122.7693,122.789,13807.0
2025-01-23 14:15:00,124.82,124.9,124.74,124.85,58963.0,122.8087,122.8874,122.73,122.8382,58963.0
2025-01-23 14:20:00,124.85,124.95,124.82,124.93,14103.0,122.8382,122.9366,122.8087,122.9169,14103.0
2025-01-23 14:25:00,124.95,124.95,124.82,124.84,25609.0,122.9366,122.9366,122.8087,122.8284,25609.0
2025-01-23 14:30:00,124.84,124.89,124.81,124.89,16873.0,122.8284,122.8776,122.7989,122.8776,16873.0
2025-01-23 14:35:00,124.88,124.88,124.78,124.8,12010.0,122.8677,122.8677,122.7693,122.789,12010.0
2025-01-23 14:40:00,124.83,124.86,124.79,124.82,17932.0,122.8185,122.848,122.7792,122.8087,17932.0
2025-01-23 14:45:00,124.82,124.86,124.81,124.86,19958.0,122.8087,122.848,122.7989,122.848,19958.0
2025-01-23 14:50:00,124.85,124.92,124.85,124.91,15198.0,122.8382,122.9071,122.8382,122.8972,15198.0
2025-01-23 14:55:00,124.92,124.97,124.9,124.94,31675.0,122.9071,122.9563,122.8874,122.9268,31675.0
2025-01-23 15:00:00,124.93,124.94,124.89,124.91,22362.0,122.9169,122.9268,122.8776,122.8972,22362.0
2025-01-23 15:05:00,124.92,125.05,124.89,125.0,33408.0,122.9071,123.035,122.8776,122.9858,33408.0
2025-01-23 15:10:00,125.0,125.03,124.94,125.01,38270.0,122.9858,123.0153,122.9268,122.9956,38270.0
2025-01-23 15:15:00,125.01,125.02,124.97,125.02,22209.0,122.9956,123.0055,122.9563,123.0055,22209.0
2025-01-23 15:20:00,125.01,125.02,124.88,124.89,46835.0,122.9956,123.0055,122.8677,122.8776,46835.0
2025-01-23 15:25:00,124.87,124.95,124.86,124.94,26867.0,122.8579,122.9366,122.848,122.9268,26867.0
2025-01-23 15:30:00,124.94,125.06,124.92,124.98,45801.0,122.9268,123.0448,122.9071,122.9661,45801.0
2025-01-23 15:35:00,124.98,125.15,124.98,125.04,46780.0,122.9661,123.1334,122.9661,123.0251,46780.0
2025-01-23 15:40:00,125.04,125.15,125.02,125.07,58727.0,123.0251,123.1334,123.0055,123.0547,58727.0
2025-01-23 15:45:00,125.08,125.2,125.04,125.19,85691.0,123.0645,123.1826,123.0251,123.1727,85691.0
2025-01-23 15:50:00,125.2,125.21,125.08,125.11,98416.0,123.1826,123.1924,123.0645,123.094,98416.0
2025-01-23 15:55:00,125.1,125.48,125.04,125.42,374359.0,123.0842,123.4581,123.0251,123.399,374359.0
2025-01-24 09:30:00,125.59,125.95,125.53,125.82,48700.0,123.5663,123.9205,123.5073,123.7926,48700.0
2025-01-24 09:35:00,125.85,126.26,125.83,126.03,23430.0,123.8221,124.2255,123.8024,123.9992,23430.0
2025-01-24 09:40:00,126.08,126.67,126.0,126.5,35258.0,124.0484,124.6289,123.9697,124.4616,35258.0
2025-01-24 09:45:00,126.56,126.63,126.38,126.51,103857.0,124.5207,124.5895,124.3436,124.4715,103857.0
2025-01-24 09:50:00,126.52,126.52,126.32,126.39,24159.0,124.4813,124.4813,124.2845,124.3534,24159.0
2025-01-24 09:55:00,126.44,126.67,126.44,126.61,26709.0,124.4026,124.6289,124.4026,124.5699,26709.0
2025-01-24 10:00:00,126.63,126.82,126.56,126.78,24377.0,124.5895,124.7765,124.5207,124.7371,24377.0
2025-01-24 10:05:00,126.85,126.96,126.6,126.63,18571.0,124.806,124.9142,124.56,124.5895,18571.0
2025-01-24 10:10:00,126.63,126.69,126.57,126.63,21076.0,124.5895,124.6486,124.5305,124.5895,21076.0
2025-01-24 10:15:00,126.65,126.69,126.56,126.56,19550.0,124.6092,124.6486,124.5207,124.5207,19550.0
2025-01-24 10:20:00,126.62,126.69,126.6,126.67,13792.0,124.5797,124.6486,124.56,124.6289,13792.0
2025-01-24 10:25:00,126.68,126.74,126.63,126.73,9027.0,124.6387,124.6978,124.5895,124.6879,9027.0
2025-01-24 10:30:00,126.7,126.76,126.68,126.7,7410.0,124.6584,124.7174,124.6387,124.6584,7410.0
2025-01-24 10:35:00,126.69,126.84,126.62,126.84,45265.0,124.6486,124.7961,124.5797,124.7961,45265.0
2025-01-24 10:40:00,126.85,126.88,126.74,126.75,14187.0,124.806,124.8355,124.6978,124.7076,14187.0
2025-01-24 10:45:00,126.75,126.92,126.73,126.92,19309.0,124.7076,124.8749,124.6879,124.8749,19309.0
2025-01-24 10:50:00,126.91,126.98,126.82,126.85,32865.0,124.865,124.9339,124.7765,124.806,32865.0
2025-01-24 10:55:00,126.86,126.96,126.86,126.9,15173.0,124.8158,124.9142,124.8158,124.8552,15173.0
2025-01-24 11:00:00,126.9,127.02,126.85,126.96,22811.0,124.8552,124.9732,124.806,124.9142,22811.0
2025-01-24 11:05:00,126.96,126.97,126.81,126.85,11944.0,124.9142,124.924,124.7666,124.806,11944.0
2025-01-24 11:10:00,126.86,127.06,126.85,126.95,29626.0,124.8158,125.0126,124.806,124.9044,29626.0
2025-01-24 11:15:00,126.94,127.0,126.85,126.85,30001.0,124.8945,124.9536,124.806,124.806,30001.0
2025-01-24 11:20:00,126.85,126.85,126.66,126.68,20596.0,124.806,124.806,124.619,124.6387,20596.0
2025-01-24 11:25:00,126.68,126.72,126.6,126.64,32246.0,124.6387,124.6781,124.56,124.5994,32246.0
2025-01-24 11:30:00,126.63,126.66,126.61,126.61,14077.0,124.5895,124.619,124.5699,124.5699,14077.0
2025-01-24 11:35:00,126.62,126.7,126.61,126.69,12571.0,124.5797,124.6584,124.5699,124.6486,12571.0
2025-01-24 11:40:00,126.68,126.74,126.61,126.65,10225.0,124.6387,124.6978,124.5699,124.6092,10225.0
2025-01-24 11:45:00,126.66,126.69,126.6,126.6,8620.0,124.619,124.6486,124.56,124.56,8620.0
2025-01-24 11:50:00,126.6,126.63,126.55,126.62,10350.0,124.56,124.5895,124.5108,124.5797,10350.0
2025-01-24 11:55:00,126.63,126.76,126.62,126.69,14355.0,124.5895,124.7174,124.5797,124.6486,14355.0
2025-01-24 12:00:00,126.7,126.7,126.59,126.66,9820.0,124.6584,124.6584,124.5502,124.619,9820.0
2025-01-24 12:05:00,126.65,126.73,126.65,126.66,5246.0,124.6092,124.6879,124.6092,124.619,5246.0
2025-01-24 12:10:00,126.68,126.68,126.56,126.59,12472.0,124.6387,124.6387,124.5207,124.5502,12472.0
2025-01-24 12:15:00,126.59,126.73,126.59,126.73,9836.0,124.5502,124.6879,124.5502,124.6879,9836.0
2025-01-24 12:20:00,126.74,126.84,126.74,126.82,10542.0,124.6978,124.7961,124.6978,124.7765,10542.0
2025-01-24 12:25:00,126.82,126.85,126.76,126.77,136736.0,124.7765,124.806,124.7174,124.7273,136736.0
2025-01-24 12:30:00,126.74,126.94,126.72,126.93,19966.0,124.6978,124.8945,124.6781,124.8847,19966.0
2025-01-24 12:35:00,126.92,126.98,126.89,126.98,15581.0,124.8749,124.9339,124.8453,124.9339,15581.0
2025-01-24 12:40:00,126.98,127.05,126.97,127.01,7841.0,124.9339,125.0028,124.924,124.9634,7841.0
2025-01-24 12:45:00,127.0,127.02,126.96,126.99,6200.0,124.9536,124.9732,124.9142,124.9437,6200.0
2025-01-24 12:50:00,127.0,127.0,126.9,126.96,9072.0,124.9536,124.9536,124.8552,124.9142,9072.0
2025-01-24 12:55:00,126.97,127.03,126.9,126.94,9337.0,124.924,124.9831,124.8552,124.8945,9337.0
2025-01-24 13:00:00,126.96,126.98,126.89,126.89,4615.0,124.9142,124.9339,124.8453,124.8453,4615.0
2025-01-24 13:05:00,126.89,126.98,126.86,126.98,15644.0,124.8453,124.9339,124.8158,124.9339,15644.0
2025-01-24 13:10:00,126.96,127.05,126.9,127.03,16176.0,124.9142,125.0028,124.8552,124.9831,16176.0
2025-01-24 13:15:00,127.03,127.05,126.93,126.95,13702.0,124.9831,125.0028,124.8847,124.9044,13702.0
2025-01-24 13:20:00,126.96,126.97,126.93,126.94,8646.0,124.9142,124.924,124.8847,124.8945,8646.0
2025-01-24 13:25:00,126.95,126.99,126.94,126.98,8237.0,124.9044,124.9437,124.8945,124.9339,8237.0
2025-01-24 13:30:00,127.0,127.08,126.97,127.01,10026.0,124.9536,125.0323,124.924,124.9634,10026.0
2025-01-24 13:35:00,127.01,127.07,127.01,127.05,10569.0,124.9634,125.0224,124.9634,125.0028,10569.0
2025-01-24 13:40:00,127.07,127.11,127.04,127.05,5298.0,125.0224,125.0618,124.9929,125.0028,5298.0
2025-01-24 13:45:00,127.03,127.11,126.94,127.02,99147.0,124.9831,125.0618,124.8945,124.9732,99147.0
2025-01-24 13:50:00,127.02,127.07,126.92,126.92,11137.0,124.9732,125.0224,124.8749,124.8749,11137.0
2025-01-24 13:55:00,126.91,126.94,126.83,126.94,10421.0,124.865,124.8945,124.7863,124.8945,10421.0
2025-01-24 14:00:00,126.93,127.01,126.93,126.97,13247.0,124.8847,124.9634,124.8847,124.924,13247.0
2025-01-24 14:05:00,126.96,127.03,126.88,127.03,14367.0,124.9142,124.9831,124.8355,124.9831,14367.0
2025-01-24 14:10:00,127.02,127.04,126.99,127.01,10078.0,124.9732,124.9929,124.9437,124.9634,10078.0
2025-01-24 14:15:00,127.01,127.01,126.97,126.99,7003.0,124.9634,124.9634,124.924,124.9437,7003.0
2025-01-24 14:20:00,127.01,127.02,126.95,127.02,13249.0,124.9634,124.9732,124.9044,124.9732,13249.0
2025-01-24 14:25:00,127.03,127.1,126.99,127.05,14395.0,124.9831,125.052,124.9437,125.0028,14395.0
2025-01-24 14:30:00,127.05,127.2,127.05,127.18,11272.0,125.0028,125.1503,125.0028,125.1307,11272.0
2025-01-24 14:35:00,127.18,127.18,127.08,127.09,14228.0,125.1307,125.1307,125.0323,125.0421,14228.0
2025-01-24 14:40:00,127.09,127.18,127.09,127.18,10188.0,125.0421,125.1307,125.0421,125.1307,10188.0
2025-01-24 14:45:00,127.17,127.24,127.16,127.23,27662.0,125.1208,125.1897,125.111,125.1799,27662.0
2025-01-24 14:50:00,127.24,127.24,127.2,127.22,14157.0,125.1897,125.1897,125.1503,125.17,14157.0
2025-01-24 14:55:00,127.22,127.24,127.16,127.21,21588.0,125.17,125.1897,125.111,125.1602,21588.0
2025-01-24 15:00:00,127.21,127.25,127.15,127.17,17739.0,125.1602,125.1995,125.1011,125.1208,17739.0
2025-01-24 15:05:00,127.17,127.27,127.15,127.27,17226.0,125.1208,125.2192,125.1011,125.2192,17226.0
2025-01-24 15:10:00,127.28,127.28,127.21,127.26,11397.0,125.2291,125.2291,125.1602,125.2094,11397.0
2025-01-24 15:15:00,127.26,127.27,127.18,127.2,17868.0,125.2094,125.2192,125.1307,125.1503,17868.0
2025-01-24 15:20:00,127.2,127.27,127.19,127.24,15545.0,125.1503,125.2192,125.1405,125.1897,15545.0
2025-01-24 15:25:00,127.25,127.28,127.19,127.21,13215.0,125.1995,125.2291,125.1405,125.1602,13215.0
2025-01-24 15:30:00,127.22,127.22,127.08,127.09,26988.0,125.17,125.17,125.0323,125.0421,26988.0
2025-01-24 15:35:00,127.08,127.21,127.04,127.2,47784.0,125.0323,125.1602,124.9929,125.1503,47784.0
2025-01-24 15:40:00,127.2,127.24,127.17,127.22,28562.0,125.1503,125.1897,125.1208,125.17,28562.0
2025-01-24 15:45:00,127.2,127.31,127.2,127.29,51825.0,125.1503,125.2586,125.1503,125.2389,51825.0
2025-01-24 15:50:00,127.3,127.39,127.24,127.31,92731.0,125.2487,125.3373,125.1897,125.2586,92731.0
2025-01-24 15:55:00,127.32,127.41,127.21,127.3,400649.0,125.2684,125.357,125.1602,125.2487,400649.0
2025-01-27 09:30:00,129.17,130.04,128.62,129.99,304155.0,127.0886,127.9446,126.5475,127.8954,304155.0
2025-01-27 09:35:00,129.99,131.0,129.94,130.9,140866.0,127.8954,128.8891,127.8462,128.7907,140866.0
2025-01-27 09:40:00,130.91,131.36,130.57,130.6,213301.0,128.8006,129.2433,128.466,128.4956,213301.0
2025-01-27 09:45:00,130.59,130.61,129.94,130.3,37184.0,128.4857,128.5054,127.8462,128.2004,37184.0
2025-01-27 09:50:00,130.3,130.69,130.17,130.48,56918.0,128.2004,128.5841,128.0725,128.3775,56918.0
2025-01-27 09:55:00,130.45,130.49,130.12,130.18,51942.0,128.348,128.3873,128.0233,128.0823,51942.0
2025-01-27 10:00:00,130.22,130.26,129.73,130.0,77745.0,128.1217,128.161,127.6396,127.9052,77745.0
2025-01-27 10:05:00,130.04,130.22,129.78,129.94,60164.0,127.9446,128.1217,127.6888,127.8462,60164.0
2025-01-27 10:10:00,129.96,130.11,129.81,129.98,50342.0,127.8659,128.0135,127.7183,127.8855,50342.0
2025-01-27 10:15:00,129.96,130.33,129.94,130.28,78532.0,127.8659,128.2299,127.8462,128.1807,78532.0
2025-01-27 10:20:00,130.26,130.65,130.19,130.65,84392.0,128.161,128.5448,128.0922,128.5448,84392.0
2025-01-27 10:25:00,130.64,130.75,130.35,130.5,113264.0,128.5349,128.6431,128.2496,128.3972,113264.0
2025-01-27 10:30:00,130.5,130.55,130.16,130.17,76043.0,128.3972,128.4464,128.0626,128.0725,76043.0
2025-01-27 10:35:00,130.16,130.23,130.1,130.22,42155.0,128.0626,128.1315,128.0036,128.1217,42155.0
2025-01-27 10:40:00,130.2,130.21,129.94,130.13,37723.0,128.102,128.1118,127.8462,128.0331,37723.0
2025-01-27 10:45:00,130.16,130.31,129.89,129.91,48889.0,128.0626,128.2102,127.797,127.8167,48889.0
2025-01-27 10:50:00,129.91,129.98,129.83,129.83,25449.0,127.8167,127.8855,127.738,127.738,25449.0
2025-01-27 10:55:00,129.81,130.05,129.75,129.94,56247.0,127.7183,127.9544,127.6593,127.8462,56247.0
2025-01-27 11:00:00,129.94,129.94,129.34,129.54,39264.0,127.8462,127.8462,127.2559,127.4526,39264.0
2025-01-27 11:05:00,129.55,129.91,129.49,129.85,51918.0,127.4625,127.8167,127.4034,127.7576,51918.0
2025-01-27 11:10:00,129.85,130.03,129.82,129.89,127436.0,127.7576,127.9347,127.7281,127.797,127436.0
2025-01-27 11:15:00,129.9,129.92,129.53,129.58,109274.0,127.8068,127.8265,127.4428,127.492,109274.0
2025-01-27 11:20:00,129.59,129.71,129.45,129.66,74055.0,127.5018,127.6199,127.3641,127.5707,74055.0
2025-01-27 11:25:00,129.65,129.66,129.51,129.59,29851.0,127.5609,127.5707,127.4231,127.5018,29851.0
2025-01-27 11:30:00,129.58,129.66,129.51,129.52,23167.0,127.492,127.5707,127.4231,127.433,23167.0
2025-01-27 11:35:00,129.46,129.68,129.41,129.5,23004.0,127.3739,127.5904,127.3247,127.4133,23004.0
2025-01-27 11:40:00,129.5,129.6,129.41,129.44,328810.0,127.4133,127.5117,127.3247,127.3542,328810.0
2025-01-27 11:45:00,129.46,129.63,129.45,129.49,12866.0,127.3739,127.5412,127.3641,127.4034,12866.0
2025-01-27 11:50:00,129.48,129.72,129.41,129.58,33760.0,127.3936,127.6297,127.3247,127.492,33760.0
2025-01-27 11:55:00,129.58,129.86,129.57,129.7,25320.0,127.492,127.7675,127.4822,127.6101,25320.0
2025-01-27 12:00:00,129.66,129.68,129.48,129.51,25369.0,127.5707,127.5904,127.3936,127.4231,25369.0
2025-01-27 12:05:00,129.5,129.7,129.46,129.64,26045.0,127.4133,127.6101,127.3739,127.551,26045.0
2025-01-27 12:10:00,129.67,129.85,129.67,129.82,47069.0,127.5805,127.7576,127.5805,127.7281,47069.0
2025-01-27 12:15:00,129.85,129.94,129.78,129.86,24812.0,127.7576,127.8462,127.6888,127.7675,24812.0
2025-01-27 12:20:00,129.88,130.24,129.88,130.21,59518.0,127.7872,128.1414,127.7872,128.1118,59518.0
2025-01-27 12:25:00,130.22,130.25,130.05,130.14,37590.0,128.1217,128.1512,127.9544,128.043,37590.0
2025-01-27 12:30:00,130.13,130.17,129.97,130.02,26080.0,128.0331,128.0725,127.8757,127.9249,26080.0
2025-01-27 12:35:00,130.02,130.08,129.91,130.05,46197.0,127.9249,127.9839,127.8167,127.9544,46197.0
2025-01-27 12:40:00,130.06,130.2,130.01,130.06,17013.0,127.9643,128.102,127.9151,127.9643,17013.0
2025-01-27 12:45:00,130.07,130.12,129.97,130.09,17163.0,127.9741,128.0233,127.8757,127.9938,17163.0
2025-01-27 12:50:00,130.1,130.25,130.07,130.25,20454.0,128.0036,128.1512,127.9741,128.1512,20454.0
2025-01-27 12:55:00,130.27,130.35,130.21,130.33,16613.0,128.1709,128.2496,128.1118,128.2299,16613.0
2025-01-27 13:00:00,130.33,130.34,130.09,130.1,25119.0,128.2299,128.2397,127.9938,128.0036,25119.0
2025-01-27 13:05:00,130.11,130.24,130.09,130.12,13200.0,128.0135,128.1414,127.9938,128.0233,13200.0
2025-01-27 13:10:00,130.12,130.29,130.11,130.28,31950.0,128.0233,128.1906,128.0135,128.1807,31950.0
2025-01-27 13:15:00,130.28,130.41,130.28,130.37,18386.0,128.1807,128.3086,128.1807,128.2693,18386.0
2025-01-27 13:20:00,130.36,130.39,130.24,130.37,21353.0,128.2594,128.2889,128.1414,128.2693,21353.0
2025-01-27 13:25:00,130.37,130.51,130.34,130.47,26972.0,128.2693,128.407,128.2397,128.3677,26972.0
2025-01-27 13:30:00,130.45,130.52,130.32,130.41,21109.0,128.348,128.4168,128.2201,128.3086,21109.0
2025-01-27 13:35:00,130.41,130.41,130.23,130.29,23607.0,128.3086,128.3086,128.1315,128.1906,23607.0
2025-01-27 13:40:00,130.28,130.44,130.24,130.43,27039.0,128.1807,128.3381,128.1414,128.3283,27039.0
2025-01-27 13:45:00,130.46,130.66,130.43,130.65,22904.0,128.3578,128.5546,128.3283,128.5448,22904.0
2025-01-27 13:50:00,130.66,130.73,130.64,130.68,21445.0,128.5546,128.6235,128.5349,128.5743,21445.0
2025-01-27 13:55:00,130.68,130.84,130.67,130.82,37372.0,128.5743,128.7317,128.5644,128.712,37372.0
2025-01-27 14:00:00,130.84,130.93,130.83,130.93,37335.0,128.7317,128.8202,128.7219,128.8202,37335.0
2025-01-27 14:05:00,130.94,130.96,130.69,130.86,27009.0,128.8301,128.8498,128.5841,128.7514,27009.0
2025-01-27 14:10:00,130.86,130.87,130.61,130.8,19331.0,128.7514,128.7612,128.5054,128.6923,19331.0
2025-01-27 14:15:00,130.8,130.83,130.76,130.79,54528.0,128.6923,128.7219,128.653,128.6825,54528.0
2025-01-27 14:20:00,130.79,130.92,130.77,130.92,13417.0,128.6825,128.8104,128.6628,128.8104,13417.0
2025-01-27 14:25:00,130.92,131.07,130.92,130.97,47211.0,128.8104,128.958,128.8104,128.8596,47211.0
2025-01-27 14:30:00,130.99,131.09,130.98,131.06,35773.0,128.8793,128.9777,128.8694,128.9481,35773.0
2025-01-27 14:35:00,131.06,131.16,131.02,131.12,26649.0,128.9481,129.0465,128.9088,129.0072,26649.0
2025-01-27 14:40:00,131.12,131.16,131.04,131.04,13557.0,129.0072,129.0465,128.9285,128.9285,13557.0
2025-01-27 14:45:00,131.05,131.2,131.04,131.16,17083.0,128.9383,129.0859,128.9285,129.0465,17083.0
2025-01-27 14:50:00,131.18,131.21,131.08,131.13,17842.0,129.0662,129.0957,128.9678,129.017,17842.0
2025-01-27 14:55:00,131.14,131.24,131.03,131.03,20589.0,129.0269,129.1252,128.9186,128.9186,20589.0
2025-01-27 15:00:00,131.03,131.1,130.94,130.95,20841.0,128.9186,128.9875,128.8301,128.8399,20841.0
2025-01-27 15:05:00,130.96,130.96,130.72,130.76,30888.0,128.8498,128.8498,128.6136,128.653,30888.0
2025-01-27 15:10:00,130.76,130.82,130.72,130.78,31370.0,128.653,128.712,128.6136,128.6727,31370.0
2025-01-27 15:15:00,130.8,130.83,130.71,130.79,34483.0,128.6923,128.7219,128.6038,128.6825,34483.0
2025-01-27 15:20:00,130.78,131.0,130.78,130.97,34821.0,128.6727,128.8891,128.6727,128.8596,34821.0
2025-01-27 15:25:00,130.97,131.02,130.7,130.76,44016.0,128.8596,128.9088,128.5939,128.653,44016.0
2025-01-27 15:30:00,130.74,130.77,130.48,130.5,51687.0,128.6333,128.6628,128.3775,128.3972,51687.0
2025-01-27 15:35:00,130.5,130.5,130.22,130.25,64652.0,128.3972,128.3972,128.1217,128.1512,64652.0
2025-01-27 15:40:00,130.28,130.42,130.26,130.41,42681.0,128.1807,128.3185,128.161,128.3086,42681.0
2025-01-27 15:45:00,130.41,130.44,130.23,130.29,52334.0,128.3086,128.3381,128.1315,128.1906,52334.0
2025-01-27 15:50:00,130.3,130.44,130.22,130.42,132717.0,128.2004,128.3381,128.1217,128.3185,132717.0
2025-01-27 15:55:00,130.42,130.51,130.13,130.46,594717.0,128.3185,128.407,128.0331,128.3578,594717.0
2025-01-28 09:30:00,129.39,131.0,129.25,131.0,90810.0,127.3051,128.8891,127.1673,128.8891,90810.0
2025-01-28 09:35:00,131.02,131.09,130.64,130.64,52351.0,128.9088,128.9777,128.5349,128.5349,52351.0
2025-01-28 09:40:00,130.64,130.82,130.53,130.68,36207.0,128.5349,128.712,128.4267,128.5743,36207.0
2025-01-28 09:45:00,130.63,130.67,130.2,130.26,35790.0,128.5251,128.5644,128.102,128.161,35790.0
2025-01-28 09:50:00,130.22,130.39,130.21,130.28,16562.0,128.1217,128.2889,128.1118,128.1807,16562.0
2025-01-28 09:55:00,130.23,130.43,130.15,130.33,38968.0,128.1315,128.3283,128.0528,128.2299,38968.0
2025-01-28 10:00:00,130.36,130.37,130.15,130.21,88181.0,128.2594,128.2693,128.0528,128.1118,88181.0
2025-01-28 10:05:00,130.21,130.44,130.15,130.44,12006.0,128.1118,128.3381,128.0528,128.3381,12006.0
2025-01-28 10:10:00,130.4,130.4,130.08,130.18,67594.0,128.2988,128.2988,127.9839,128.0823,67594.0
2025-01-28 10:15:00,130.18,130.49,130.18,130.35,48072.0,128.0823,128.3873,128.0823,128.2496,48072.0
2025-01-28 10:20:00,130.4,130.43,130.3,130.34,15613.0,128.2988,128.3283,128.2004,128.2397,15613.0
2025-01-28 10:25:00,130.39,130.54,130.24,130.31,35280.0,128.2889,128.4365,128.1414,128.2102,35280.0
2025-01-28 10:30:00,130.27,130.46,130.21,130.4,23098.0,128.1709,128.3578,128.1118,128.2988,23098.0
2025-01-28 10:35:00,130.38,130.47,130.06,130.31,70322.0,128.2791,128.3677,127.9643,128.2102,70322.0
2025-01-28 10:40:00,130.26,130.42,130.26,130.41,16782.0,128.161,128.3185,128.161,128.3086,16782.0
2025-01-28 10:45:00,130.41,130.47,130.29,130.32,21374.0,128.3086,128.3677,128.1906,128.2201,21374.0
2025-01-28 10:50:00,130.35,130.4,130.29,130.36,13792.0,128.2496,128.2988,128.1906,128.2594,13792.0
2025-01-28 10:55:00,130.36,130.42,130.28,130.37,28506.0,128.2594,128.3185,128.1807,128.2693,28506.0
2025-01-28 11:00:00,130.37,130.42,130.3,130.39,23764.0,128.2693,128.3185,128.2004,128.2889,23764.0
2025-01-28 11:05:00,130.39,130.57,130.38,130.56,22772.0,128.2889,128.466,128.2791,128.4562,22772.0
2025-01-28 11:10:00,130.54,130.61,130.43,130.56,27260.0,128.4365,128.5054,128.3283,128.4562,27260.0
2025-01-28 11:15:00,130.52,130.58,130.3,130.33,26111.0,128.4168,128.4759,128.2004,128.2299,26111.0
2025-01-28 11:20:00,130.32,130.35,130.15,130.15,22916.0,128.2201,128.2496,128.0528,128.0528,22916.0
2025-01-28 11:25:00,130.15,130.18,130.05,130.11,19633.0,128.0528,128.0823,127.9544,128.0135,19633.0
2025-01-28 11:30:00,130.08,130.12,130.03,130.11,14097.0,127.9839,128.0233,127.9347,128.0135,14097.0
2025-01-28 11:35:00,130.09,130.18,129.98,130.18,18400.0,127.9938,128.0823,127.8855,128.0823,18400.0
2025-01-28 11:40:00,130.14,130.37,130.12,130.32,16719.0,128.043,128.2693,128.0233,128.2201,16719.0
2025-01-28 11:45:00,130.31,130.31,130.18,130.23,16578.0,128.2102,128.2102,128.0823,128.1315,16578.0
2025-01-28 11:50:00,130.24,130.24,130.04,130.11,17089.0,128.1414,128.1414,127.9446,128.0135,17089.0
2025-01-28 11:55:00,130.14,130.18,130.01,130.14,192204.0,128.043,128.0823,127.9151,128.043,192204.0
2025-01-28 12:00:00,130.13,130.14,129.98,130.12,36597.0,128.0331,128.043,127.8855,128.0233,36597.0
2025-01-28 12:05:00,130.07,130.16,130.04,130.05,65132.0,127.9741,128.0626,127.9446,127.9544,65132.0
2025-01-28 12:10:00,130.04,130.07,129.76,129.79,20138.0,127.9446,127.9741,127.6691,127.6986,20138.0
2025-01-28 12:15:00,129.77,129.85,129.24,129.24,30063.0,127.6789,127.7576,127.1575,127.1575,30063.0
2025-01-28 12:20:00,129.23,129.32,128.88,128.88,54330.0,127.1476,127.2362,126.8033,126.8033,54330.0
2025-01-28 12:25:00,128.88,129.28,128.83,129.23,66596.0,126.8033,127.1968,126.7541,127.1476,66596.0
2025-01-28 12:30:00,129.23,129.39,129.2,129.29,16961.0,127.1476,127.3051,127.1181,127.2067,16961.0
2025-01-28 12:35:00,129.28,129.29,129.08,129.09,16917.0,127.1968,127.2067,127.0,127.0099,16917.0
2025-01-28 12:40:00,129.09,129.11,129.02,129.09,19633.0,127.0099,127.0296,126.941,127.0099,19633.0
2025-01-28 12:45:00,129.07,129.14,128.95,128.98,52866.0,126.9902,127.0591,126.8721,126.9017,52866.0
2025-01-28 12:50:00,128.96,129.31,128.96,129.31,138472.0,126.882,127.2263,126.882,127.2263,138472.0
2025-01-28 12:55:00,129.31,129.39,129.26,129.3,12696.0,127.2263,127.3051,127.1771,127.2165,12696.0
2025-01-28 13:00:00,129.29,129.35,129.23,129.28,11925.0,127.2067,127.2657,127.1476,127.1968,11925.0
2025-01-28 13:05:00,129.3,129.33,129.23,129.31,12282.0,127.2165,127.246,127.1476,127.2263,12282.0
2025-01-28 13:10:00,129.32,129.43,128.98,129.05,56568.0,127.2362,127.3444,126.9017,126.9705,56568.0
2025-01-28 13:15:00,129.02,129.15,128.84,128.93,103859.0,126.941,127.0689,126.7639,126.8525,103859.0
2025-01-28 13:20:00,128.93,129.08,128.91,129.06,17863.0,126.8525,127.0,126.8328,126.9804,17863.0
2025-01-28 13:25:00,129.06,129.24,128.96,129.24,25703.0,126.9804,127.1575,126.882,127.1575,25703.0
2025-01-28 13:30:00,129.28,129.4,129.25,129.32,21625.0,127.1968,127.3149,127.1673,127.2362,21625.0
2025-01-28 13:35:00,129.34,129.35,129.2,129.24,10212.0,127.2559,127.2657,127.1181,127.1575,10212.0
2025-01-28 13:40:00,129.22,129.25,129.08,129.17,24817.0,127.1378,127.1673,127.0,127.0886,24817.0
2025-01-28 13:45:00,129.17,129.26,129.1,129.15,22842.0,127.0886,127.1771,127.0197,127.0689,22842.0
2025-01-28 13:50:00,129.17,129.28,129.11,129.13,12793.0,127.0886,127.1968,127.0296,127.0492,12793.0
2025-01-28 13:55:00,129.15,129.18,129.05,129.08,9403.0,127.0689,127.0984,126.9705,127.0,9403.0
2025-01-28 14:00:00,129.06,129.11,129.03,129.03,19108.0,126.9804,127.0296,126.9509,126.9509,19108.0
2025-01-28 14:05:00,129.04,129.04,128.89,128.96,47502.0,126.9607,126.9607,126.8131,126.882,47502.0
2025-01-28 14:10:00,128.96,128.98,128.85,128.89,32548.0,126.882,126.9017,126.7738,126.8131,32548.0
2025-01-28 14:15:00,128.89,128.91,128.71,128.76,21486.0,126.8131,126.8328,126.636,126.6852,21486.0
2025-01-28 14:20:00,128.74,128.87,128.74,128.84,16236.0,126.6655,126.7934,126.6655,126.7639,16236.0
2025-01-28 14:25:00,128.82,128.93,128.76,128.77,31934.0,126.7442,126.8525,126.6852,126.695,31934.0
2025-01-28 14:30:00,128.75,128.78,128.65,128.72,34103.0,126.6754,126.7049,126.577,126.6459,34103.0
2025-01-28 14:35:00,128.72,128.73,128.59,128.64,22557.0,126.6459,126.6557,126.5179,126.5671,22557.0
2025-01-28 14:40:00,128.64,128.66,128.47,128.48,18527.0,126.5671,126.5868,126.3999,126.4097,18527.0
2025-01-28 14:45:00,128.48,128.53,128.33,128.39,17908.0,126.4097,126.4589,126.2621,126.3212,17908.0
2025-01-28 14:50:00,128.39,128.63,128.31,128.63,15468.0,126.3212,126.5573,126.2425,126.5573,15468.0
2025-01-28 14:55:00,128.64,128.82,128.64,128.77,35462.0,126.5671,126.7442,126.5671,126.695,35462.0
2025-01-28 15:00:00,128.77,128.8,128.68,128.78,29802.0,126.695,126.7246,126.6065,126.7049,29802.0
2025-01-28 15:05:00,128.78,129.07,128.78,129.03,24255.0,126.7049,126.9902,126.7049,126.9509,24255.0
2025-01-28 15:10:00,129.01,129.04,128.93,128.99,24174.0,126.9312,126.9607,126.8525,126.9115,24174.0
2025-01-28 15:15:00,129.0,129.09,128.97,129.01,26963.0,126.9213,127.0099,126.8918,126.9312,26963.0
2025-01-28 15:20:00,129.02,129.29,129.0,129.27,32588.0,126.941,127.2067,126.9213,127.187,32588.0
2025-01-28 15:25:00,129.25,129.28,129.1,129.11,46569.0,127.1673,127.1968,127.0197,127.0296,46569.0
2025-01-28 15:30:00,129.09,129.17,129.08,129.16,48936.0,127.0099,127.0886,127.0,127.0788,48936.0
2025-01-28 15:35:00,129.16,129.28,129.11,129.27,45555.0,127.0788,127.1968,127.0296,127.187,45555.0
2025-01-28 15:40:00,129.26,129.37,129.19,129.37,117142.0,127.1771,127.2854,127.1083,127.2854,117142.0
2025-01-28 15:45:00,129.36,129.43,129.26,129.29,57216.0,127.2755,127.3444,127.1771,127.2067,57216.0
2025-01-28 15:50:00,129.32,129.41,128.8,128.8,74540.0,127.2362,127.3247,126.7246,126.7246,74540.0
2025-01-28 15:55:00,128.8,129.3,128.67,128.98,468622.0,126.7246,127.2165,126.5967,126.9017,468622.0
2025-01-29 09:30:00,129.31,130.04,129.18,130.0,56147.0,127.2263,127.9446,127.0984,127.9052,56147.0
2025-01-29 09:35:00,129.95,129.95,129.62,129.81,22701.0,127.856,127.856,127.5313,127.7183,22701.0
2025-01-29 09:40:00,129.8,130.12,129.66,130.03,18498.0,127.7084,128.0233,127.5707,127.9347,18498.0
2025-01-29 09:45:00,130.02,130.09,129.96,130.06,19560.0,127.9249,127.9938,127.8659,127.9643,19560.0
2025-01-29 09:50:00,130.03,130.14,129.92,129.96,15650.0,127.9347,128.043,127.8265,127.8659,15650.0
2025-01-29 09:55:00,129.99,130.17,129.95,130.03,14552.0,127.8954,128.0725,127.856,127.9347,14552.0
2025-01-29 10:00:00,130.02,130.17,129.98,130.07,17669.0,127.9249,128.0725,127.8855,127.9741,17669.0
2025-01-29 10:05:00,130.06,130.16,129.98,130.1,16603.0,127.9643,128.0626,127.8855,128.0036,16603.0
2025-01-29 10:10:00,130.13,130.14,130.0,130.12,10158.0,128.0331,128.043,127.9052,128.0233,10158.0
2025-01-29 10:15:00,130.15,130.38,130.12,130.16,19294.0,128.0528,128.2791,128.0233,128.0626,19294.0
2025-01-29 10:20:00,130.18,130.28,130.15,130.18,16721.0,128.0823,128.1807,128.0528,128.0823,16721.0
2025-01-29 10:25:00,130.16,130.33,130.15,130.18,18377.0,128.0626,128.2299,128.0528,128.0823,18377.0
2025-01-29 10:30:00,130.18,130.28,130.06,130.28,25573.0,128.0823,128.1807,127.9643,128.1807,25573.0
2025-01-29 10:35:00,130.28,130.44,130.2,130.43,30449.0,128.1807,128.3381,128.102,128.3283,30449.0
2025-01-29 10:40:00,130.44,130.73,130.44,130.7,21060.0,128.3381,128.6235,128.3381,128.5939,21060.0
2025-01-29 10:45:00,130.68,130.71,130.27,130.27,28235.0,128.5743,128.6038,128.1709,128.1709,28235.0
2025-01-29 10:50:00,130.26,130.29,130.19,130.23,14483.0,128.161,128.1906,128.0922,128.1315,14483.0
2025-01-29 10:55:00,130.22,130.22,130.05,130.05,11050.0,128.1217,128.1217,127.9544,127.9544,11050.0
2025-01-29 11:00:00,130.04,130.17,129.97,130.1,13188.0,127.9446,128.0725,127.8757,128.0036,13188.0
2025-01-29 11:05:00,130.12,130.24,130.11,130.2,11496.0,128.0233,128.1414,128.0135,128.102,11496.0
2025-01-29 11:10:00,130.19,130.22,130.13,130.15,9405.0,128.0922,128.1217,128.0331,128.0528,9405.0
2025-01-29 11:15:00,130.14,130.28,130.14,130.27,8506.0,128.043,128.1807,128.043,128.1709,8506.0
2025-01-29 11:20:00,130.25,130.26,130.07,130.1,15065.0,128.1512,128.161,127.9741,128.0036,15065.0
2025-01-29 11:25:00,130.1,130.25,130.07,130.25,7846.0,128.0036,128.1512,127.9741,128.1512,7846.0
2025-01-29 11:30:00,130.24,130.35,130.24,130.31,9107.0,128.1414,128.2496,128.1414,128.2102,9107.0
2025-01-29 11:35:00,130.29,130.35,130.18,130.18,6861.0,128.1906,128.2496,128.0823,128.0823,6861.0
2025-01-29 11:40:00,130.19,130.19,129.98,130.03,9851.0,128.0922,128.0922,127.8855,127.9347,9851.0
2025-01-29 11:45:00,130.04,130.13,130.02,130.06,8864.0,127.9446,128.0331,127.9249,127.9643,8864.0
2025-01-29 11:50:00,130.1,130.13,130.07,130.12,5364.0,128.0036,128.0331,127.9741,128.0233,5364.0
2025-01-29 11:55:00,130.13,130.15,130.0,130.01,7989.0,128.0331,128.0528,127.9052,127.9151,7989.0
2025-01-29 12:00:00,130.01,130.11,129.99,130.09,11896.0,127.9151,128.0135,127.8954,127.9938,11896.0
2025-01-29 12:05:00,130.09,130.22,130.06,130.17,5371.0,127.9938,128.1217,127.9643,128.0725,5371.0
2025-01-29 12:10:00,130.17,130.17,130.09,130.12,7205.0,128.0725,128.0725,127.9938,128.0233,7205.0
2025-01-29 12:15:00,130.13,130.15,130.1,130.13,4430.0,128.0331,128.0528,128.0036,128.0331,4430.0
2025-01-29 12:20:00,130.13,130.22,130.12,130.13,20000.0,128.0331,128.1217,128.0233,128.0331,20000.0
2025-01-29 12:25:00,130.13,130.17,130.08,130.08,7049.0,128.0331,128.0725,127.9839,127.9839,7049.0
2025-01-29 12:30:00,130.08,130.18,130.06,130.11,11238.0,127.9839,128.0823,127.9643,128.0135,11238.0
2025-01-29 12:35:00,130.1,130.15,130.06,130.06,8683.0,128.0036,128.0528,127.9643,127.9643,8683.0
2025-01-29 12:40:00,130.06,130.09,129.98,130.03,19405.0,127.9643,127.9938,127.8855,127.9347,19405.0
2025-01-29 12:45:00,130.0,130.07,129.99,130.06,8049.0,127.9052,127.9741,127.8954,127.9643,8049.0
2025-01-29 12:50:00,130.03,130.04,129.98,129.99,9572.0,127.9347,127.9446,127.8855,127.8954,9572.0
2025-01-29 12:55:00,130.0,130.16,130.0,130.16,6861.0,127.9052,128.0626,127.9052,128.0626,6861.0
2025-01-29 13:00:00,130.18,130.29,130.06,130.18,12747.0,128.0823,128.1906,127.9643,128.0823,12747.0
2025-01-29 13:05:00,130.15,130.34,130.12,130.33,11536.0,128.0528,128.2397,128.0233,128.2299,11536.0
2025-01-29 13:10:00,130.34,130.39,130.31,130.38,14138.0,128.2397,128.2889,128.2102,128.2791,14138.0
2025-01-29 13:15:00,130.38,130.42,130.31,130.42,9423.0,128.2791,128.3185,128.2102,128.3185,9423.0
2025-01-29 13:20:00,130.41,130.42,130.39,130.39,3260.0,128.3086,128.3185,128.2889,128.2889,3260.0
2025-01-29 13:25:00,130.4,130.41,130.3,130.32,6861.0,128.2988,128.3086,128.2004,128.2201,6861.0
2025-01-29 13:30:00,130.31,130.34,130.23,130.31,8284.0,128.2102,128.2397,128.1315,128.2102,8284.0
2025-01-29 13:35:00,130.3,130.31,130.24,130.26,6907.0,128.2004,128.2102,128.1414,128.161,6907.0
2025-01-29 13:40:00,130.27,130.31,130.23,130.23,10367.0,128.1709,128.2102,128.1315,128.1315,10367.0
2025-01-29 13:45:00,130.25,130.31,130.2,130.31,9849.0,128.1512,128.2102,128.102,128.2102,9849.0
2025-01-29 13:50:00,130.3,130.3,130.19,130.21,7883.0,128.2004,128.2004,128.0922,128.1118,7883.0
2025-01-29 13:55:00,130.2,130.21,130.1,130.1,10206.0,128.102,128.1118,128.0036,128.0036,10206.0
2025-01-29 14:00:00,130.11,130.15,129.92,129.97,20144.0,128.0135,128.0528,127.8265,127.8757,20144.0
2025-01-29 14:05:00,129.96,129.99,129.9,129.94,14786.0,127.8659,127.8954,127.8068,127.8462,14786.0
2025-01-29 14:10:00,129.94,129.94,129.84,129.86,14690.0,127.8462,127.8462,127.7478,127.7675,14690.0
2025-01-29 14:15:00,129.88,129.93,129.8,129.83,9327.0,127.7872,127.8364,127.7084,127.738,9327.0
2025-01-29 14:20:00,129.83,129.83,129.74,129.75,9382.0,127.738,127.738,127.6494,127.6593,9382.0
2025-01-29 14:25:00,129.75,129.76,129.72,129.73,9712.0,127.6593,127.6691,127.6297,127.6396,9712.0
2025-01-29 14:30:00,129.74,129.97,129.73,129.88,20115.0,127.6494,127.8757,127.6396,127.7872,20115.0
2025-01-29 14:35:00,129.88,130.0,129.83,129.98,23549.0,127.7872,127.9052,127.738,127.8855,23549.0
2025-01-29 14:40:00,129.99,130.08,129.97,129.99,13215.0,127.8954,127.9839,127.8757,127.8954,13215.0
2025-01-29 14:45:00,130.0,130.06,129.93,129.95,12369.0,127.9052,127.9643,127.8364,127.856,12369.0
2025-01-29 14:50:00,129.97,130.08,129.94,130.01,6347.0,127.8757,127.9839,127.8462,127.9151,6347.0
2025-01-29 14:55:00,130.0,130.03,129.88,129.89,21989.0,127.9052,127.9347,127.7872,127.797,21989.0
2025-01-29 15:00:00,129.9,129.94,129.84,129.9,20650.0,127.8068,127.8462,127.7478,127.8068,20650.0
2025-01-29 15:05:00,129.9,129.9,129.74,129.83,16447.0,127.8068,127.8068,127.6494,127.738,16447.0
2025-01-29 15:10:00,129.83,129.87,129.71,129.71,20265.0,127.738,127.7773,127.6199,127.6199,20265.0
2025-01-29 15:15:00,129.71,129.71,129.5,129.62,149109.0,127.6199,127.6199,127.4133,127.5313,149109.0
2025-01-29 15:20:00,129.6,129.9,129.6,129.85,42513.0,127.5117,127.8068,127.5117,127.7576,42513.0
2025-01-29 15:25:00,129.84,129.85,129.78,129.79,26465.0,127.7478,127.7576,127.6888,127.6986,26465.0
2025-01-29 15:30:00,129.8,129.81,129.67,129.71,32418.0,127.7084,127.7183,127.5805,127.6199,32418.0
2025-01-29 15:35:00,129.7,129.7,129.52,129.59,61198.0,127.6101,127.6101,127.433,127.5018,61198.0
2025-01-29 15:40:00,129.57,129.73,129.51,129.67,41250.0,127.4822,127.6396,127.4231,127.5805,41250.0
2025-01-29 15:45:00,129.67,129.68,129.56,129.59,27235.0,127.5805,127.5904,127.4723,127.5018,27235.0
2025-01-29 15:50:00,129.6,129.73,129.53,129.64,64002.0,127.5117,127.6396,127.4428,127.551,64002.0
2025-01-29 15:55:00,129.64,129.74,129.51,129.59,225093.0,127.551,127.6494,127.4231,127.5018,225093.0
2025-01-30 09:30:00,130.06,130.32,129.44,129.44,60622.0,127.9643,128.2201,127.3542,127.3542,60622.0
2025-01-30 09:35:00,129.48,130.1,129.42,130.03,23165.0,127.3936,128.0036,127.3346,127.9347,23165.0
2025-01-30 09:40:00,129.95,129.95,129.63,129.66,13266.0,127.856,127.856,127.5412,127.5707,13266.0
2025-01-30 09:45:00,129.69,129.76,129.19,129.26,92554.0,127.6002,127.6691,127.1083,127.1771,92554.0
2025-01-30 09:50:00,129.2,129.56,129.05,129.44,40669.0,127.1181,127.4723,126.9705,127.3542,40669.0
2025-01-30 09:55:00,129.38,129.8,129.37,129.75,13115.0,127.2952,127.7084,127.2854,127.6593,13115.0
2025-01-30 10:00:00,129.75,129.75,129.47,129.53,15241.0,127.6593,127.6593,127.3838,127.4428,15241.0
2025-01-30 10:05:00,129.53,129.94,129.53,129.94,18374.0,127.4428,127.8462,127.4428,127.8462,18374.0
2025-01-30 10:10:00,129.93,129.95,129.49,129.49,39702.0,127.8364,127.856,127.4034,127.4034,39702.0
2025-01-30 10:15:00,129.5,129.6,129.33,129.58,46697.0,127.4133,127.5117,127.246,127.492,46697.0
2025-01-30 10:20:00,129.54,129.72,129.52,129.64,34766.0,127.4526,127.6297,127.433,127.551,34766.0
2025-01-30 10:25:00,129.66,129.93,129.62,129.77,20567.0,127.5707,127.8364,127.5313,127.6789,20567.0
2025-01-30 10:30:00,129.8,129.97,129.74,129.91,37606.0,127.7084,127.8757,127.6494,127.8167,37606.0
2025-01-30 10:35:00,129.91,129.95,129.7,129.81,27069.0,127.8167,127.856,127.6101,127.7183,27069.0
2025-01-30 10:40:00,129.81,129.83,129.63,129.66,20950.0,127.7183,127.738,127.5412,127.5707,20950.0
2025-01-30 10:45:00,129.68,129.73,129.6,129.71,16570.0,127.5904,127.6396,127.5117,127.6199,16570.0
2025-01-30 10:50:00,129.69,129.83,129.65,129.81,14986.0,127.6002,127.738,127.5609,127.7183,14986.0
2025-01-30 10:55:00,129.84,129.84,129.59,129.72,19835.0,127.7478,127.7478,127.5018,127.6297,19835.0
2025-01-30 11:00:00,129.68,129.81,129.64,129.64,17252.0,127.5904,127.7183,127.551,127.551,17252.0
2025-01-30 11:05:00,129.61,129.7,129.61,129.67,14366.0,127.5215,127.6101,127.5215,127.5805,14366.0
2025-01-30 11:10:00,129.67,129.83,129.65,129.74,15552.0,127.5805,127.738,127.5609,127.6494,15552.0
2025-01-30 11:15:00,129.76,129.87,129.61,129.83,28112.0,127.6691,127.7773,127.5215,127.738,28112.0
2025-01-30 11:20:00,129.78,129.85,129.75,129.8,7938.0,127.6888,127.7576,127.6593,127.7084,7938.0
2025-01-30 11:25:00,129.76,130.04,129.75,129.95,14577.0,127.6691,127.9446,127.6593,127.856,14577.0
2025-01-30 11:30:00,129.95,130.1,129.95,130.04,9906.0,127.856,128.0036,127.856,127.9446,9906.0
2025-01-30 11:35:00,130.04,130.06,129.96,129.97,5199.0,127.9446,127.9643,127.8659,127.8757,5199.0
2025-01-30 11:40:00,130.0,130.08,129.95,129.97,5794.0,127.9052,127.9839,127.856,127.8757,5794.0
2025-01-30 11:45:00,129.97,130.01,129.87,129.9,12550.0,127.8757,127.9151,127.7773,127.8068,12550.0
2025-01-30 11:50:00,129.95,129.99,129.87,129.9,7160.0,127.856,127.8954,127.7773,127.8068,7160.0
2025-01-30 11:55:00,129.91,130.05,129.89,130.02,15282.0,127.8167,127.9544,127.797,127.9249,15282.0
2025-01-30 12:00:00,130.02,130.1,129.99,130.06,8868.0,127.9249,128.0036,127.8954,127.9643,8868.0
2025-01-30 12:05:00,130.04,130.07,129.97,129.99,9507.0,127.9446,127.9741,127.8757,127.8954,9507.0
2025-01-30 12:10:00,129.99,129.99,129.9,129.96,10773.0,127.8954,127.8954,127.8068,127.8659,10773.0
2025-01-30 12:15:00,129.96,129.97,129.91,129.94,10040.0,127.8659,127.8757,127.8167,127.8462,10040.0
2025-01-30 12:20:00,129.94,129.98,129.91,129.97,12175.0,127.8462,127.8855,127.8167,127.8757,12175.0
2025-01-30 12:25:00,129.96,129.98,129.89,129.94,12495.0,127.8659,127.8855,127.797,127.8462,12495.0
2025-01-30 12:30:00,129.94,130.03,129.93,130.02,10572.0,127.8462,127.9347,127.8364,127.9249,10572.0
2025-01-30 12:35:00,130.02,130.13,130.01,130.12,9227.0,127.9249,128.0331,127.9151,128.0233,9227.0
2025-01-30 12:40:00,130.12,130.15,130.08,130.09,8708.0,128.0233,128.0528,127.9839,127.9938,8708.0
2025-01-30 12:45:00,130.07,130.11,130.05,130.05,11575.0,127.9741,128.0135,127.9544,127.9544,11575.0
2025-01-30 12:50:00,130.05,130.18,130.04,130.17,43501.0,127.9544,128.0823,127.9446,128.0725,43501.0
2025-01-30 12:55:00,130.14,130.18,130.12,130.16,16986.0,128.043,128.0823,128.0233,128.0626,16986.0
2025-01-30 13:00:00,130.14,130.25,130.1,130.1,20602.0,128.043,128.1512,128.0036,128.0036,20602.0
2025-01-30 13:05:00,130.08,130.16,130.04,130.04,22773.0,127.9839,128.0626,127.9446,127.9446,22773.0
2025-01-30 13:10:00,130.03,130.09,129.95,130.06,22932.0,127.9347,127.9938,127.856,127.9643,22932.0
2025-01-30 13:15:00,130.07,130.22,130.06,130.17,8619.0,127.9741,128.1217,127.9643,128.0725,8619.0
2025-01-30 13:20:00,130.17,130.19,130.07,130.1,16814.0,128.0725,128.0922,127.9741,128.0036,16814.0
2025-01-30 13:25:00,130.08,130.29,130.07,130.29,33151.0,127.9839,128.1906,127.9741,128.1906,33151.0
2025-01-30 13:30:00,130.29,130.49,130.28,130.38,13892.0,128.1906,128.3873,128.1807,128.2791,13892.0
2025-01-30 13:35:00,130.37,130.48,130.29,130.43,11838.0,128.2693,128.3775,128.1906,128.3283,11838.0
2025-01-30 13:40:00,130.43,130.45,130.33,130.35,7990.0,128.3283,128.348,128.2299,128.2496,7990.0
2025-01-30 13:45:00,130.38,130.45,130.34,130.42,9894.0,128.2791,128.348,128.2397,128.3185,9894.0
2025-01-30 13:50:00,130.44,130.45,130.33,130.33,10930.0,128.3381,128.348,128.2299,128.2299,10930.0
2025-01-30 13:55:00,130.31,130.34,130.21,130.24,14726.0,128.2102,128.2397,128.1118,128.1414,14726.0
2025-01-30 14:00:00,130.24,130.29,130.22,130.23,10557.0,128.1414,128.1906,128.1217,128.1315,10557.0
2025-01-30 14:05:00,130.28,130.29,130.22,130.24,6227.0,128.1807,128.1906,128.1217,128.1414,6227.0
2025-01-30 14:10:00,130.25,130.27,130.16,130.16,10481.0,128.1512,128.1709,128.0626,128.0626,10481.0
2025-01-30 14:15:00,130.18,130.22,130.14,130.16,16185.0,128.0823,128.1217,128.043,128.0626,16185.0
2025-01-30 14:20:00,130.17,130.25,130.15,130.21,9971.0,128.0725,128.1512,128.0528,128.1118,9971.0
2025-01-30 14:25:00,130.21,130.21,130.15,130.17,8251.0,128.1118,128.1118,128.0528,128.0725,8251.0
2025-01-30 14:30:00,130.17,130.25,130.15,130.24,10581.0,128.0725,128.1512,128.0528,128.1414,10581.0
2025-01-30 14:35:00,130.24,130.33,130.18,130.33,20026.0,128.1414,128.2299,128.0823,128.2299,20026.0
2025-01-30 14:40:00,130.31,130.37,130.27,130.28,8844.0,128.2102,128.2693,128.1709,128.1807,8844.0
2025-01-30 14:45:00,130.29,130.32,130.27,130.3,13140.0,128.1906,128.2201,128.1709,128.2004,13140.0
2025-01-30 14:50:00,130.32,130.35,130.25,130.25,9056.0,128.2201,128.2496,128.1512,128.1512,9056.0
2025-01-30 14:55:00,130.26,130.3,130.25,130.3,7727.0,128.161,128.2004,128.1512,128.2004,7727.0
2025-01-30 15:00:00,130.28,130.35,130.27,130.34,10971.0,128.1807,128.2496,128.1709,128.2397,10971.0
2025-01-30 15:05:00,130.33,130.34,130.21,130.21,14642.0,128.2299,128.2397,128.1118,128.1118,14642.0
2025-01-30 15:10:00,130.22,130.24,130.15,130.18,17980.0,128.1217,128.1414,128.0528,128.0823,17980.0
2025-01-30 15:15:00,130.18,130.21,130.14,130.16,18763.0,128.0823,128.1118,128.043,128.0626,18763.0
2025-01-30 15:20:00,130.16,130.19,130.14,130.17,16877.0,128.0626,128.0922,128.043,128.0725,16877.0
2025-01-30 15:25:00,130.16,130.23,130.05,130.07,29119.0,128.0626,128.1315,127.9544,127.9741,29119.0
2025-01-30 15:30:00,130.06,130.08,129.88,129.98,25284.0,127.9643,127.9839,127.7872,127.8855,25284.0
2025-01-30 15:35:00,129.98,129.98,129.44,129.44,26394.0,127.8855,127.8855,127.3542,127.3542,26394.0
2025-01-30 15:40:00,129.42,129.58,129.23,129.45,64872.0,127.3346,127.492,127.1476,127.3641,64872.0
2025-01-30 15:45:00,129.46,130.1,129.44,130.0,57310.0,127.3739,128.0036,127.3542,127.9052,57310.0
2025-01-30 15:50:00,130.04,130.26,130.0,130.21,35320.0,127.9446,128.161,127.9052,128.1118,35320.0
2025-01-30 15:55:00,130.26,130.42,130.21,130.33,144984.0,128.161,128.3185,128.1118,128.2299,144984.0
2025-01-31 09:30:00,129.99,130.3,129.51,130.27,63061.0,127.8954,128.2004,127.4231,128.1709,63061.0
2025-01-31 09:35:00,130.2,130.85,130.2,130.64,12592.0,128.102,128.7415,128.102,128.5349,12592.0
2025-01-31 09:40:00,130.64,130.82,130.39,130.51,10877.0,128.5349,128.712,128.2889,128.407,10877.0
2025-01-31 09:45:00,130.43,130.69,130.4,130.56,30514.0,128.3283,128.5841,128.2988,128.4562,30514.0
2025-01-31 09:50:00,130.62,130.66,130.43,130.47,14160.0,128.5152,128.5546,128.3283,128.3677,14160.0
2025-01-31 09:55:00,130.46,130.64,130.4,130.57,14823.0,128.3578,128.5349,128.2988,128.466,14823.0
2025-01-31 10:00:00,130.53,130.73,130.43,130.65,41511.0,128.4267,128.6235,128.3283,128.5448,41511.0
2025-01-31 10:05:00,130.65,131.0,130.48,130.96,21918.0,128.5448,128.8891,128.3775,128.8498,21918.0
2025-01-31 10:10:00,130.97,130.99,130.65,130.72,23172.0,128.8596,128.8793,128.5448,128.6136,23172.0
2025-01-31 10:15:00,130.72,130.79,130.59,130.72,13580.0,128.6136,128.6825,128.4857,128.6136,13580.0
2025-01-31 10:20:00,130.7,130.76,130.6,130.76,15023.0,128.5939,128.653,128.4956,128.653,15023.0
2025-01-31 10:25:00,130.78,130.89,130.71,130.74,13854.0,128.6727,128.7809,128.6038,128.6333,13854.0
2025-01-31 10:30:00,130.7,130.88,130.68,130.84,8624.0,128.5939,128.771,128.5743,128.7317,8624.0
2025-01-31 10:35:00,130.83,130.92,130.75,130.86,14503.0,128.7219,128.8104,128.6431,128.7514,14503.0
2025-01-31 10:40:00,130.89,130.99,130.86,130.88,11297.0,128.7809,128.8793,128.7514,128.771,11297.0
2025-01-31 10:45:00,130.83,130.92,130.73,130.86,13897.0,128.7219,128.8104,128.6235,128.7514,13897.0
2025-01-31 10:50:00,130.9,130.9,130.67,130.67,14326.0,128.7907,128.7907,128.5644,128.5644,14326.0
2025-01-31 10:55:00,130.69,130.79,130.62,130.79,18748.0,128.5841,128.6825,128.5152,128.6825,18748.0
2025-01-31 11:00:00,130.81,130.9,130.79,130.82,8785.0,128.7022,128.7907,128.6825,128.712,8785.0
2025-01-31 11:05:00,130.83,131.11,130.8,131.09,12710.0,128.7219,128.9973,128.6923,128.9777,12710.0
2025-01-31 11:10:00,131.07,131.11,130.96,130.96,18035.0,128.958,128.9973,128.8498,128.8498,18035.0
2025-01-31 11:15:00,130.96,130.99,130.89,130.94,7988.0,128.8498,128.8793,128.7809,128.8301,7988.0
2025-01-31 11:20:00,130.9,130.95,130.85,130.86,10810.0,128.7907,128.8399,128.7415,128.7514,10810.0
2025-01-31 11:25:00,130.86,130.98,130.85,130.93,10514.0,128.7514,128.8694,128.7415,128.8202,10514.0
2025-01-31 11:30:00,130.96,130.99,130.92,130.97,9332.0,128.8498,128.8793,128.8104,128.8596,9332.0
2025-01-31 11:35:00,130.97,131.03,130.93,131.02,18136.0,128.8596,128.9186,128.8202,128.9088,18136.0
2025-01-31 11:40:00,131.04,131.16,130.98,131.13,41547.0,128.9285,129.0465,128.8694,129.017,41547.0
2025-01-31 11:45:00,131.12,131.12,130.71,130.73,9681.0,129.0072,129.0072,128.6038,128.6235,9681.0
2025-01-31 11:50:00,130.73,130.74,130.56,130.57,7530.0,128.6235,128.6333,128.4562,128.466,7530.0
2025-01-31 11:55:00,130.57,130.69,130.57,130.66,53679.0,128.466,128.5841,128.466,128.5546,53679.0
2025-01-31 12:00:00,130.66,130.83,130.66,130.81,12766.0,128.5546,128.7219,128.5546,128.7022,12766.0
2025-01-31 12:05:00,130.8,130.85,130.67,130.72,11554.0,128.6923,128.7415,128.5644,128.6136,11554.0
2025-01-31 12:10:00,130.69,130.76,130.61,130.71,8701.0,128.5841,128.653,128.5054,128.6038,8701.0
2025-01-31 12:15:00,130.73,131.0,130.69,130.97,12387.0,128.6235,128.8891,128.5841,128.8596,12387.0
2025-01-31 12:20:00,130.97,131.14,130.94,131.08,13938.0,128.8596,129.0269,128.8301,128.9678,13938.0
2025-01-31 12:25:00,131.07,131.11,130.95,130.96,13765.0,128.958,128.9973,128.8399,128.8498,13765.0
2025-01-31 12:30:00,130.98,131.09,130.98,131.06,6167.0,128.8694,128.9777,128.8694,128.9481,6167.0
2025-01-31 12:35:00,131.03,131.11,131.03,131.09,3326.0,128.9186,128.9973,128.9186,128.9777,3326.0
2025-01-31 12:40:00,131.07,131.13,131.03,131.12,9534.0,128.958,129.017,128.9186,129.0072,9534.0
2025-01-31 12:45:00,131.12,131.12,131.02,131.06,10007.0,129.0072,129.0072,128.9088,128.9481,10007.0
2025-01-31 12:50:00,131.05,131.07,130.84,130.87,40066.0,128.9383,128.958,128.7317,128.7612,40066.0
2025-01-31 12:55:00,130.86,130.87,130.7,130.76,36126.0,128.7514,128.7612,128.5939,128.653,36126.0
2025-01-31 13:00:00,130.78,130.84,130.74,130.81,7221.0,128.6727,128.7317,128.6333,128.7022,7221.0
2025-01-31 13:05:00,130.81,131.01,130.78,131.0,6177.0,128.7022,128.899,128.6727,128.8891,6177.0
2025-01-31 13:10:00,130.99,131.02,130.93,131.02,9145.0,128.8793,128.9088,128.8202,128.9088,9145.0
2025-01-31 13:15:00,131.02,131.13,131.01,131.02,18886.0,128.9088,129.017,128.899,128.9088,18886.0
2025-01-31 13:20:00,131.02,131.05,130.86,130.87,16421.0,128.9088,128.9383,128.7514,128.7612,16421.0
2025-01-31 13:25:00,130.89,130.92,130.78,130.79,38652.0,128.7809,128.8104,128.6727,128.6825,38652.0
2025-01-31 13:30:00,130.8,130.8,130.61,130.61,6456.0,128.6923,128.6923,128.5054,128.5054,6456.0
2025-01-31 13:35:00,130.63,130.72,130.57,130.63,11828.0,128.5251,128.6136,128.466,128.5251,11828.0
2025-01-31 13:40:00,130.65,130.73,130.64,130.66,12304.0,128.5448,128.6235,128.5349,128.5546,12304.0
2025-01-31 13:45:00,130.65,130.71,130.56,130.64,15016.0,128.5448,128.6038,128.4562,128.5349,15016.0
2025-01-31 13:50:00,130.67,130.7,130.59,130.67,4281.0,128.5644,128.5939,128.4857,128.5644,4281.0
2025-01-31 13:55:00,130.67,130.73,130.63,130.67,20392.0,128.5644,128.6235,128.5251,128.5644,20392.0
2025-01-31 14:00:00,130.69,130.76,130.59,130.65,33773.0,128.5841,128.653,128.4857,128.5448,33773.0
2025-01-31 14:05:00,130.64,130.64,130.36,130.41,53589.0,128.5349,128.5349,128.2594,128.3086,53589.0
2025-01-31 14:10:00,130.44,130.53,130.38,130.5,11425.0,128.3381,128.4267,128.2791,128.3972,11425.0
2025-01-31 14:15:00,130.46,130.5,130.39,130.49,24671.0,128.3578,128.3972,128.2889,128.3873,24671.0
2025-01-31 14:20:00,130.44,130.47,130.34,130.36,11890.0,128.3381,128.3677,128.2397,128.2594,11890.0
2025-01-31 14:25:00,130.42,130.47,130.3,130.36,22523.0,128.3185,128.3677,128.2004,128.2594,22523.0
2025-01-31 14:30:00,130.38,130.58,130.36,130.56,16081.0,128.2791,128.4759,128.2594,128.4562,16081.0
2025-01-31 14:35:00,130.58,130.67,130.52,130.63,18153.0,128.4759,128.5644,128.4168,128.5251,18153.0
2025-01-31 14:40:00,130.63,130.63,130.35,130.38,9032.0,128.5251,128.5251,128.2496,128.2791,9032.0
2025-01-31 14:45:00,130.37,130.49,130.3,130.46,19011.0,128.2693,128.3873,128.2004,128.3578,19011.0
2025-01-31 14:50:00,130.45,130.57,130.41,130.52,18426.0,128.348,128.466,128.3086,128.4168,18426.0
2025-01-31 14:55:00,130.51,130.57,130.43,130.47,26433.0,128.407,128.466,128.3283,128.3677,26433.0
2025-01-31 15:00:00,130.42,130.45,130.29,130.29,12027.0,128.3185,128.348,128.1906,128.1906,12027.0
2025-01-31 15:05:00,130.29,130.31,130.21,130.22,13751.0,128.1906,128.2102,128.1118,128.1217,13751.0
2025-01-31 15:10:00,130.18,130.44,130.17,130.41,29683.0,128.0823,128.3381,128.0725,128.3086,29683.0
2025-01-31 15:15:00,130.42,130.49,130.41,130.44,28046.0,128.3185,128.3873,128.3086,128.3381,28046.0
2025-01-31 15:20:00,130.44,130.52,130.35,130.37,34793.0,128.3381,128.4168,128.2496,128.2693,34793.0
2025-01-31 15:25:00,130.37,130.41,130.29,130.37,27467.0,128.2693,128.3086,128.1906,128.2693,27467.0
2025-01-31 15:30:00,130.38,130.43,130.08,130.14,59497.0,128.2791,128.3283,127.9839,128.043,59497.0
2025-01-31 15:35:00,130.12,130.16,130.04,130.09,24120.0,128.0233,128.0626,127.9446,127.9938,24120.0
2025-01-31 15:40:00,130.1,130.3,130.09,130.2,55084.0,128.0036,128.2004,127.9938,128.102,55084.0
2025-01-31 15:45:00,130.19,130.38,130.19,130.38,31457.0,128.0922,128.2791,128.0922,128.2791,31457.0
2025-01-31 15:50:00,130.38,130.43,130.14,130.23,107280.0,128.2791,128.3283,128.043,128.1315,107280.0
2025-01-31 15:55:00,130.23,130.3,130.05,130.21,328785.0,128.1315,128.2004,127.9544,128.1118,328785.0
2025-02-03 09:30:00,128.91,129.34,128.25,129.17,232274.0,126.8328,127.2559,126.1834,127.0886,232274.0
2025-02-03 09:35:00,129.16,129.43,128.84,129.14,92009.0,127.0788,127.3444,126.7639,127.0591,92009.0
2025-02-03 09:40:00,129.11,129.35,128.82,128.85,108494.0,127.0296,127.2657,126.7442,126.7738,108494.0
2025-02-03 09:45:00,128.85,129.42,128.85,129.23,54889.0,126.7738,127.3346,126.7738,127.1476,54889.0
2025-02-03 09:50:00,129.22,129.53,129.13,129.51,42681.0,127.1378,127.4428,127.0492,127.4231,42681.0
2025-02-03 09:55:00,129.52,129.56,129.17,129.25,51528.0,127.433,127.4723,127.0886,127.1673,51528.0
2025-02-03 10:00:00,129.26,129.35,129.16,129.3,39566.0,127.1771,127.2657,127.0788,127.2165,39566.0
2025-02-03 10:05:00,129.28,129.38,129.08,129.09,31152.0,127.1968,127.2952,127.0,127.0099,31152.0
2025-02-03 10:10:00,129.11,129.52,129.05,129.47,50619.0,127.0296,127.433,126.9705,127.3838,50619.0
2025-02-03 10:15:00,129.47,129.54,129.19,129.24,53835.0,127.3838,127.4526,127.1083,127.1575,53835.0
2025-02-03 10:20:00,129.24,129.73,129.23,129.59,100750.0,127.1575,127.6396,127.1476,127.5018,100750.0
2025-02-03 10:25:00,129.61,130.04,129.53,129.98,72129.0,127.5215,127.9446,127.4428,127.8855,72129.0
2025-02-03 10:30:00,130.0,130.12,129.86,130.01,45029.0,127.9052,128.0233,127.7675,127.9151,45029.0
2025-02-03 10:35:00,130.05,130.11,129.83,129.85,19009.0,127.9544,128.0135,127.738,127.7576,19009.0
2025-02-03 10:40:00,129.86,129.89,129.7,129.78,19195.0,127.7675,127.797,127.6101,127.6888,19195.0
2025-02-03 10:45:00,129.81,130.01,129.79,129.8,41909.0,127.7183,127.9151,127.6986,127.7084,41909.0
2025-02-03 10:50:00,129.8,129.94,129.73,129.74,16438.0,127.7084,127.8462,127.6396,127.6494,16438.0
2025-02-03 10:55:00,129.75,129.89,129.72,129.87,28939.0,127.6593,127.797,127.6297,127.7773,28939.0
2025-02-03 11:00:00,129.85,129.95,129.73,129.91,25628.0,127.7576,127.856,127.6396,127.8167,25628.0
2025-02-03 11:05:00,129.93,129.95,129.7,129.87,36421.0,127.8364,127.856,127.6101,127.7773,36421.0
2025-02-03 11:10:00,129.91,130.17,129.9,130.14,72409.0,127.8167,128.0725,127.8068,128.043,72409.0
2025-02-03 11:15:00,130.14,130.26,130.13,130.21,41853.0,128.043,128.161,128.0331,128.1118,41853.0
2025-02-03 11:20:00,130.21,130.37,130.13,130.23,75804.0,128.1118,128.2693,128.0331,128.1315,75804.0
2025-02-03 11:25:00,130.24,130.32,130.08,130.15,46229.0,128.1414,128.2201,127.9839,128.0528,46229.0
2025-02-03 11:30:00,130.16,130.21,130.0,130.04,34179.0,128.0626,128.1118,127.9052,127.9446,34179.0
2025-02-03 11:35:00,130.04,130.17,130.04,130.08,36789.0,127.9446,128.0725,127.9446,127.9839,36789.0
2025-02-03 11:40:00,130.08,130.32,130.06,130.32,35887.0,127.9839,128.2201,127.9643,128.2201,35887.0
2025-02-03 11:45:00,130.3,130.35,130.23,130.3,17597.0,128.2004,128.2496,128.1315,128.2004,17597.0
2025-02-03 11:50:00,130.31,130.32,130.23,130.24,13726.0,128.2102,128.2201,128.1315,128.1414,13726.0
2025-02-03 11:55:00,130.23,130.27,130.13,130.18,44738.0,128.1315,128.1709,128.0331,128.0823,44738.0
2025-02-03 12:00:00,130.18,130.22,129.99,130.02,30416.0,128.0823,128.1217,127.8954,127.9249,30416.0
2025-02-03 12:05:00,130.02,130.06,129.93,130.06,33381.0,127.9249,127.9643,127.8364,127.9643,33381.0
2025-02-03 12:10:00,130.05,130.09,129.88,129.95,18363.0,127.9544,127.9938,127.7872,127.856,18363.0
2025-02-03 12:15:00,129.94,130.01,129.9,130.0,25438.0,127.8462,127.9151,127.8068,127.9052,25438.0
2025-02-03 12:20:00,130.0,130.16,129.99,130.15,20385.0,127.9052,128.0626,127.8954,128.0528,20385.0
2025-02-03 12:25:00,130.13,130.29,130.13,130.18,22511.0,128.0331,128.1906,128.0331,128.0823,22511.0
2025-02-03 12:30:00,130.18,130.25,130.14,130.21,15576.0,128.0823,128.1512,128.043,128.1118,15576.0
2025-02-03 12:35:00,130.22,130.25,130.11,130.19,18466.0,128.1217,128.1512,128.0135,128.0922,18466.0
2025-02-03 12:40:00,130.18,130.31,130.18,130.23,24833.0,128.0823,128.2102,128.0823,128.1315,24833.0
2025-02-03 12:45:00,130.25,130.31,130.21,130.25,20234.0,128.1512,128.2102,128.1118,128.1512,20234.0
2025-02-03 12:50:00,130.24,130.33,130.22,130.26,28341.0,128.1414,128.2299,128.1217,128.161,28341.0
2025-02-03 12:55:00,130.27,130.29,130.12,130.25,30612.0,128.1709,128.1906,128.0233,128.1512,30612.0
2025-02-03 13:00:00,130.26,130.27,130.18,130.23,12053.0,128.161,128.1709,128.0823,128.1315,12053.0
2025-02-03 13:05:00,130.27,130.4,130.25,130.25,20747.0,128.1709,128.2988,128.1512,128.1512,20747.0
2025-02-03 13:10:00,130.25,130.37,130.17,130.3,26942.0,128.1512,128.2693,128.0725,128.2004,26942.0
2025-02-03 13:15:00,130.32,130.38,130.31,130.32,19841.0,128.2201,128.2791,128.2102,128.2201,19841.0
2025-02-03 13:20:00,130.31,130.4,130.3,130.36,23636.0,128.2102,128.2988,128.2004,128.2594,23636.0
2025-02-03 13:25:00,130.36,130.45,130.35,130.36,20344.0,128.2594,128.348,128.2496,128.2594,20344.0
2025-02-03 13:30:00,130.41,130.48,130.37,130.48,26872.0,128.3086,128.3775,128.2693,128.3775,26872.0
2025-02-03 13:35:00,130.48,130.49,130.4,130.44,18794.0,128.3775,128.3873,128.2988,128.3381,18794.0
2025-02-03 13:40:00,130.44,130.47,130.36,130.37,17407.0,128.3381,128.3677,128.2594,128.2693,17407.0
2025-02-03 13:45:00,130.36,130.43,130.34,130.34,19025.0,128.2594,128.3283,128.2397,128.2397,19025.0
2025-02-03 13:50:00,130.36,130.43,130.34,130.42,17980.0,128.2594,128.3283,128.2397,128.3185,17980.0
2025-02-03 13:55:00,130.42,130.49,130.39,130.45,32216.0,128.3185,128.3873,128.2889,128.348,32216.0
2025-02-03 14:00:00,130.47,130.6,130.39,130.6,22361.0,128.3677,128.4956,128.2889,128.4956,22361.0
2025-02-03 14:05:00,130.59,130.65,130.54,130.56,19126.0,128.4857,128.5448,128.4365,128.4562,19126.0
2025-02-03 14:10:00,130.55,130.59,130.49,130.59,20741.0,128.4464,128.4857,128.3873,128.4857,20741.0
2025-02-03 14:15:00,130.6,130.61,130.54,130.6,29184.0,128.4956,128.5054,128.4365,128.4956,29184.0
2025-02-03 14:20:00,130.6,130.92,130.59,130.85,38615.0,128.4956,128.8104,128.4857,128.7415,38615.0
2025-02-03 14:25:00,130.84,130.85,130.75,130.8,24174.0,128.7317,128.7415,128.6431,128.6923,24174.0
2025-02-03 14:30:00,130.79,130.87,130.79,130.8,22693.0,128.6825,128.7612,128.6825,128.6923,22693.0
2025-02-03 14:35:00,130.81,130.9,130.78,130.89,19812.0,128.7022,128.7907,128.6727,128.7809,19812.0
2025-02-03 14:40:00,130.9,131.04,130.88,130.93,29684.0,128.7907,128.9285,128.771,128.8202,29684.0
2025-02-03 14:45:00,130.93,130.97,130.86,130.88,23010.0,128.8202,128.8596,128.7514,128.771,23010.0
2025-02-03 14:50:00,130.89,130.96,130.84,130.84,22718.0,128.7809,128.8498,128.7317,128.7317,22718.0
2025-02-03 14:55:00,130.83,130.87,130.8,130.86,32792.0,128.7219,128.7612,128.6923,128.7514,32792.0
2025-02-03 15:00:00,130.85,130.96,130.85,130.88,32072.0,128.7415,128.8498,128.7415,128.771,32072.0
2025-02-03 15:05:00,130.88,130.92,130.81,130.82,23322.0,128.771,128.8104,128.7022,128.712,23322.0
2025-02-03 15:10:00,130.82,130.83,130.61,130.62,33579.0,128.712,128.7219,128.5054,128.5152,33579.0
2025-02-03 15:15:00,130.63,130.63,130.46,130.47,36446.0,128.5251,128.5251,128.3578,128.3677,36446.0
2025-02-03 15:20:00,130.44,130.52,130.42,130.44,37606.0,128.3381,128.4168,128.3185,128.3381,37606.0
2025-02-03 15:25:00,130.43,130.46,130.31,130.35,50803.0,128.3283,128.3578,128.2102,128.2496,50803.0
2025-02-03 15:30:00,130.36,130.39,130.19,130.37,66752.0,128.2594,128.2889,128.0922,128.2693,66752.0
2025-02-03 15:35:00,130.36,130.48,130.28,130.43,44979.0,128.2594,128.3775,128.1807,128.3283,44979.0
2025-02-03 15:40:00,130.43,130.53,130.43,130.46,66015.0,128.3283,128.4267,128.3283,128.3578,66015.0
2025-02-03 15:45:00,130.46,130.46,130.29,130.34,88720.0,128.3578,128.3578,128.1906,128.2397,88720.0
2025-02-03 15:50:00,130.37,130.47,130.32,130.45,146462.0,128.2693,128.3677,128.2201,128.348,146462.0
2025-02-03 15:55:00,130.44,130.49,130.26,130.37,363138.0,128.3381,128.3873,128.161,128.2693,363138.0
2025-02-04 09:30:00,131.0,131.13,130.41,130.44,145712.0,128.8891,129.017,128.3086,128.3381,145712.0
2025-02-04 09:35:00,130.42,130.58,130.2,130.54,24831.0,128.3185,128.4759,128.102,128.4365,24831.0
2025-02-04 09:40:00,130.54,130.54,130.39,130.51,24465.0,128.4365,128.4365,128.2889,128.407,24465.0
2025-02-04 09:45:00,130.52,130.69,130.42,130.52,44936.0,128.4168,128.5841,128.3185,128.4168,44936.0
2025-02-04 09:50:00,130.49,130.63,130.41,130.51,67455.0,128.3873,128.5251,128.3086,128.407,67455.0
2025-02-04 09:55:00,130.48,130.53,130.38,130.49,25430.0,128.3775,128.4267,128.2791,128.3873,25430.0
2025-02-04 10:00:00,130.49,130.65,130.43,130.51,38735.0,128.3873,128.5448,128.3283,128.407,38735.0
2025-02-04 10:05:00,130.53,130.54,130.37,130.39,34208.0,128.4267,128.4365,128.2693,128.2889,34208.0
2025-02-04 10:10:00,130.39,130.58,130.38,130.53,77011.0,128.2889,128.4759,128.2791,128.4267,77011.0
2025-02-04 10:15:00,130.55,130.66,130.51,130.53,38990.0,128.4464,128.5546,128.407,128.4267,38990.0
2025-02-04 10:20:00,130.52,130.58,130.32,130.34,26838.0,128.4168,128.4759,128.2201,128.2397,26838.0
2025-02-04 10:25:00,130.34,130.38,130.29,130.3,22379.0,128.2397,128.2791,128.1906,128.2004,22379.0
2025-02-04 10:30:00,130.28,130.3,130.16,130.18,23026.0,128.1807,128.2004,128.0626,128.0823,23026.0
2025-02-04 10:35:00,130.18,130.24,130.03,130.23,102000.0,128.0823,128.1414,127.9347,128.1315,102000.0
2025-02-04 10:40:00,130.24,130.47,130.18,130.46,22263.0,128.1414,128.3677,128.0823,128.3578,22263.0
2025-02-04 10:45:00,130.47,130.55,130.45,130.48,43531.0,128.3677,128.4464,128.348,128.3775,43531.0
2025-02-04 10:50:00,130.48,130.57,130.39,130.54,44059.0,128.3775,128.466,128.2889,128.4365,44059.0
2025-02-04 10:55:00,130.52,130.64,130.52,130.62,45549.0,128.4168,128.5349,128.4168,128.5152,45549.0
2025-02-04 11:00:00,130.63,130.79,130.54,130.61,42648.0,128.5251,128.6825,128.4365,128.5054,42648.0
2025-02-04 11:05:00,130.61,130.78,130.59,130.68,61935.0,128.5054,128.6727,128.4857,128.5743,61935.0
2025-02-04 11:10:00,130.66,130.99,130.66,130.94,32671.0,128.5546,128.8793,128.5546,128.8301,32671.0
2025-02-04 11:15:00,130.97,131.08,130.94,131.01,15189.0,128.8596,128.9678,128.8301,128.899,15189.0
2025-02-04 11:20:00,131.01,131.07,130.94,131.07,22211.0,128.899,128.958,128.8301,128.958,22211.0
2025-02-04 11:25:00,131.1,131.17,131.03,131.06,20361.0,128.9875,129.0564,128.9186,128.9481,20361.0
2025-02-04 11:30:00,131.06,131.07,130.85,130.85,23811.0,128.9481,128.958,128.7415,128.7415,23811.0
2025-02-04 11:35:00,130.83,130.86,130.7,130.81,41815.0,128.7219,128.7514,128.5939,128.7022,41815.0
2025-02-04 11:40:00,130.82,130.9,130.77,130.84,9806.0,128.712,128.7907,128.6628,128.7317,9806.0
2025-02-04 11:45:00,130.81,130.83,130.66,130.77,18692.0,128.7022,128.7219,128.5546,128.6628,18692.0
2025-02-04 11:50:00,130.77,130.9,130.74,130.84,15463.0,128.6628,128.7907,128.6333,128.7317,15463.0
2025-02-04 11:55:00,130.82,130.93,130.82,130.87,31192.0,128.712,128.8202,128.712,128.7612,31192.0
2025-02-04 12:00:00,130.88,131.09,130.86,131.09,29872.0,128.771,128.9777,128.7514,128.9777,29872.0
2025-02-04 12:05:00,131.06,131.07,130.89,130.9,13712.0,128.9481,128.958,128.7809,128.7907,13712.0
2025-02-04 12:10:00,130.88,130.96,130.86,130.93,12492.0,128.771,128.8498,128.7514,128.8202,12492.0
2025-02-04 12:15:00,130.91,130.91,130.77,130.78,31952.0,128.8006,128.8006,128.6628,128.6727,31952.0
2025-02-04 12:20:00,130.78,130.81,130.66,130.76,25507.0,128.6727,128.7022,128.5546,128.653,25507.0
2025-02-04 12:25:00,130.74,130.8,130.68,130.8,8601.0,128.6333,128.6923,128.5743,128.6923,8601.0
2025-02-04 12:30:00,130.8,130.84,130.66,130.72,9870.0,128.6923,128.7317,128.5546,128.6136,9870.0
2025-02-04 12:35:00,130.71,130.79,130.67,130.69,8505.0,128.6038,128.6825,128.5644,128.5841,8505.0
2025-02-04 12:40:00,130.69,130.71,130.64,130.66,11235.0,128.5841,128.6038,128.5349,128.5546,11235.0
2025-02-04 12:45:00,130.66,130.75,130.66,130.68,20353.0,128.5546,128.6431,128.5546,128.5743,20353.0
2025-02-04 12:50:00,130.66,130.71,130.62,130.62,14203.0,128.5546,128.6038,128.5152,128.5152,14203.0
2025-02-04 12:55:00,130.62,130.71,130.58,130.71,18464.0,128.5152,128.6038,128.4759,128.6038,18464.0
2025-02-04 13:00:00,130.71,130.75,130.66,130.66,11484.0,128.6038,128.6431,128.5546,128.5546,11484.0
2025-02-04 13:05:00,130.67,130.71,130.67,130.67,19319.0,128.5644,128.6038,128.5644,128.5644,19319.0
2025-02-04 13:10:00,130.67,130.67,130.57,130.57,12239.0,128.5644,128.5644,128.466,128.466,12239.0
2025-02-04 13:15:00,130.57,130.61,130.46,130.47,50575.0,128.466,128.5054,128.3578,128.3677,50575.0
2025-02-04 13:20:00,130.46,130.46,130.29,130.33,20013.0,128.3578,128.3578,128.1906,128.2299,20013.0
2025-02-04 13:25:00,130.33,130.33,130.13,130.15,14993.0,128.2299,128.2299,128.0331,128.0528,14993.0
2025-02-04 13:30:00,130.15,130.15,129.92,129.92,29593.0,128.0528,128.0528,127.8265,127.8265,29593.0
2025-02-04 13:35:00,129.92,129.99,129.91,129.93,30332.0,127.8265,127.8954,127.8167,127.8364,30332.0
2025-02-04 13:40:00,129.93,130.04,129.93,129.99,20798.0,127.8364,127.9446,127.8364,127.8954,20798.0
2025-02-04 13:45:00,129.99,130.17,129.99,130.16,13120.0,127.8954,128.0725,127.8954,128.0626,13120.0
2025-02-04 13:50:00,130.16,130.28,130.16,130.25,24712.0,128.0626,128.1807,128.0626,128.1512,24712.0
2025-02-04 13:55:00,130.26,130.31,130.23,130.26,13474.0,128.161,128.2102,128.1315,128.161,13474.0
2025-02-04 14:00:00,130.25,130.32,130.24,130.25,23070.0,128.1512,128.2201,128.1414,128.1512,23070.0
2025-02-04 14:05:00,130.23,130.35,130.23,130.35,15468.0,128.1315,128.2496,128.1315,128.2496,15468.0
2025-02-04 14:10:00,130.35,130.46,130.34,130.37,17112.0,128.2496,128.3578,128.2397,128.2693,17112.0
2025-02-04 14:15:00,130.38,130.38,130.28,130.28,15658.0,128.2791,128.2791,128.1807,128.1807,15658.0
2025-02-04 14:20:00,130.29,130.39,130.28,130.39,23806.0,128.1906,128.2889,128.1807,128.2889,23806.0
2025-02-04 14:25:00,130.4,130.61,130.37,130.56,50033.0,128.2988,128.5054,128.2693,128.4562,50033.0
2025-02-04 14:30:00,130.56,130.65,130.56,130.64,24477.0,128.4562,128.5448,128.4562,128.5349,24477.0
2025-02-04 14:35:00,130.64,130.7,130.55,130.7,23528.0,128.5349,128.5939,128.4464,128.5939,23528.0
2025-02-04 14:40:00,130.72,130.8,130.71,130.78,14262.0,128.6136,128.6923,128.6038,128.6727,14262.0
2025-02-04 14:45:00,130.78,130.82,130.71,130.78,17128.0,128.6727,128.712,128.6038,128.6727,17128.0
2025-02-04 14:50:00,130.77,130.81,130.71,130.81,18092.0,128.6628,128.7022,128.6038,128.7022,18092.0
2025-02-04 14:55:00,130.81,130.83,130.68,130.77,42601.0,128.7022,128.7219,128.5743,128.6628,42601.0
2025-02-04 15:00:00,130.79,130.85,130.74,130.77,19826.0,128.6825,128.7415,128.6333,128.6628,19826.0
2025-02-04 15:05:00,130.76,130.81,130.71,130.74,25570.0,128.653,128.7022,128.6038,128.6333,25570.0
2025-02-04 15:10:00,130.74,130.78,130.67,130.67,43889.0,128.6333,128.6727,128.5644,128.5644,43889.0
2025-02-04 15:15:00,130.69,130.7,130.61,130.68,31957.0,128.5841,128.5939,128.5054,128.5743,31957.0
2025-02-04 15:20:00,130.68,130.81,130.65,130.74,42104.0,128.5743,128.7022,128.5448,128.6333,42104.0
2025-02-04 15:25:00,130.74,130.77,130.67,130.68,24592.0,128.6333,128.6628,128.5644,128.5743,24592.0
2025-02-04 15:30:00,130.71,130.72,130.63,130.68,36505.0,128.6038,128.6136,128.5251,128.5743,36505.0
2025-02-04 15:35:00,130.67,130.68,130.53,130.53,56686.0,128.5644,128.5743,128.4267,128.4267,56686.0
2025-02-04 15:40:00,130.53,130.59,130.48,130.52,63168.0,128.4267,128.4857,128.3775,128.4168,63168.0
2025-02-04 15:45:00,130.52,130.53,130.22,130.36,81056.0,128.4168,128.4267,128.1217,128.2594,81056.0
2025-02-04 15:50:00,130.38,130.46,130.0,130.19,215773.0,128.2791,128.3578,127.9052,128.0922,215773.0
2025-02-04 15:55:00,130.21,130.52,130.19,130.37,320078.0,128.1118,128.4168,128.0922,128.2693,320078.0
2025-02-05 09:30:00,130.8,131.37,130.52,130.97,106432.0,128.6923,129.2531,128.4168,128.8596,106432.0
2025-02-05 09:35:00,131.0,131.06,130.67,131.0,99319.0,128.8891,128.9481,128.5644,128.8891,99319.0
2025-02-05 09:40:00,131.0,131.02,130.78,130.9,48246.0,128.8891,128.9088,128.6727,128.7907,48246.0
2025-02-05 09:45:00,130.88,131.22,130.8,131.05,52317.0,128.771,129.1056,128.6923,128.9383,52317.0
2025-02-05 09:50:00,131.03,131.04,130.61,130.72,22895.0,128.9186,128.9285,128.5054,128.6136,22895.0
2025-02-05 09:55:00,130.69,130.93,130.68,130.8,30489.0,128.5841,128.8202,128.5743,128.6923,30489.0
2025-02-05 10:00:00,130.83,130.93,130.33,130.33,34954.0,128.7219,128.8202,128.2299,128.2299,34954.0
2025-02-05 10:05:00,130.31,130.78,130.31,130.64,100494.0,128.2102,128.6727,128.2102,128.5349,100494.0
2025-02-05 10:10:00,130.66,130.75,130.58,130.67,79006.0,128.5546,128.6431,128.4759,128.5644,79006.0
2025-02-05 10:15:00,130.61,130.91,130.61,130.91,88383.0,128.5054,128.8006,128.5054,128.8006,88383.0
2025-02-05 10:20:00,130.92,130.94,130.77,130.9,33440.0,128.8104,128.8301,128.6628,128.7907,33440.0
2025-02-05 10:25:00,130.9,130.99,130.86,130.9,24842.0,128.7907,128.8793,128.7514,128.7907,24842.0
2025-02-05 10:30:00,130.9,130.91,130.59,130.91,46570.0,128.7907,128.8006,128.4857,128.8006,46570.0
2025-02-05 10:35:00,130.93,131.02,130.89,130.97,30439.0,128.8202,128.9088,128.7809,128.8596,30439.0
2025-02-05 10:40:00,130.97,131.0,130.92,130.95,21476.0,128.8596,128.8891,128.8104,128.8399,21476.0
2025-02-05 10:45:00,130.95,131.25,130.93,131.08,65062.0,128.8399,129.1351,128.8202,128.9678,65062.0
2025-02-05 10:50:00,131.07,131.12,130.98,131.04,38850.0,128.958,129.0072,128.8694,128.9285,38850.0
2025-02-05 10:55:00,131.04,131.1,130.97,131.02,38249.0,128.9285,128.9875,128.8596,128.9088,38249.0
2025-02-05 11:00:00,131.02,131.08,130.92,130.97,24465.0,128.9088,128.9678,128.8104,128.8596,24465.0
2025-02-05 11:05:00,130.98,131.08,130.94,131.01,57386.0,128.8694,128.9678,128.8301,128.899,57386.0
2025-02-05 11:10:00,131.04,131.23,130.99,131.18,21823.0,128.9285,129.1154,128.8793,129.0662,21823.0
2025-02-05 11:15:00,131.19,131.34,131.17,131.3,23149.0,129.076,129.2236,129.0564,129.1843,23149.0
2025-02-05 11:20:00,131.3,131.35,131.22,131.27,24359.0,129.1843,129.2335,129.1056,129.1548,24359.0
2025-02-05 11:25:00,131.28,131.29,131.2,131.22,18348.0,129.1646,129.1744,129.0859,129.1056,18348.0
2025-02-05 11:30:00,131.23,131.27,131.17,131.2,22907.0,129.1154,129.1548,129.0564,129.0859,22907.0
2025-02-05 11:35:00,131.2,131.21,131.04,131.13,35779.0,129.0859,129.0957,128.9285,129.017,35779.0
2025-02-05 11:40:00,131.12,131.14,131.05,131.13,21106.0,129.0072,129.0269,128.9383,129.017,21106.0
2025-02-05 11:45:00,131.13,131.13,131.01,131.02,28144.0,129.017,129.017,128.899,128.9088,28144.0
2025-02-05 11:50:00,131.01,131.21,131.0,131.09,20707.0,128.899,129.0957,128.8891,128.9777,20707.0
2025-02-05 11:55:00,131.08,131.08,130.84,130.88,23511.0,128.9678,128.9678,128.7317,128.771,23511.0
2025-02-05 12:00:00,130.88,130.97,130.85,130.87,44839.0,128.771,128.8596,128.7415,128.7612,44839.0
2025-02-05 12:05:00,130.88,130.9,130.74,130.9,22557.0,128.771,128.7907,128.6333,128.7907,22557.0
2025-02-05 12:10:00,130.9,130.98,130.87,130.97,19496.0,128.7907,128.8694,128.7612,128.8596,19496.0
2025-02-05 12:15:00,130.98,131.09,130.97,131.0,14723.0,128.8694,128.9777,128.8596,128.8891,14723.0
2025-02-05 12:20:00,131.0,131.01,130.88,130.89,15483.0,128.8891,128.899,128.771,128.7809,15483.0
2025-02-05 12:25:00,130.88,130.93,130.87,130.88,27638.0,128.771,128.8202,128.7612,128.771,27638.0
2025-02-05 12:30:00,130.87,130.91,130.82,130.83,13302.0,128.7612,128.8006,128.712,128.7219,13302.0
2025-02-05 12:35:00,130.81,131.01,130.81,131.01,30405.0,128.7022,128.899,128.7022,128.899,30405.0
2025-02-05 12:40:00,131.02,131.04,130.9,131.0,31631.0,128.9088,128.9285,128.7907,128.8891,31631.0
2025-02-05 12:45:00,131.02,131.03,130.94,130.99,35369.0,128.9088,128.9186,128.8301,128.8793,35369.0
2025-02-05 12:50:00,130.99,131.05,130.98,131.03,26748.0,128.8793,128.9383,128.8694,128.9186,26748.0
2025-02-05 12:55:00,131.04,131.09,131.04,131.08,14334.0,128.9285,128.9777,128.9285,128.9678,14334.0
2025-02-05 13:00:00,131.09,131.26,131.08,131.22,29349.0,128.9777,129.1449,128.9678,129.1056,29349.0
2025-02-05 13:05:00,131.22,131.36,131.22,131.26,43058.0,129.1056,129.2433,129.1056,129.1449,43058.0
2025-02-05 13:10:00,131.25,131.35,131.2,131.33,26221.0,129.1351,129.2335,129.0859,129.2138,26221.0
2025-02-05 13:15:00,131.32,131.33,131.17,131.17,25233.0,129.204,129.2138,129.0564,129.0564,25233.0
2025-02-05 13:20:00,131.16,131.17,131.01,131.09,35913.0,129.0465,129.0564,128.899,128.9777,35913.0
2025-02-05 13:25:00,131.11,131.2,131.1,131.18,23846.0,128.9973,129.0859,128.9875,129.0662,23846.0
2025-02-05 13:30:00,131.19,131.25,131.12,131.24,42537.0,129.076,129.1351,129.0072,129.1252,42537.0
2025-02-05 13:35:00,131.22,131.25,131.14,131.22,34007.0,129.1056,129.1351,129.0269,129.1056,34007.0
2025-02-05 13:40:00,131.23,131.42,131.21,131.4,29370.0,129.1154,129.3023,129.0957,129.2827,29370.0
2025-02-05 13:45:00,131.4,131.49,131.35,131.39,35034.0,129.2827,129.3712,129.2335,129.2728,35034.0
2025-02-05 13:50:00,131.37,131.4,131.23,131.25,18904.0,129.2531,129.2827,129.1154,129.1351,18904.0
2025-02-05 13:55:00,131.25,131.33,131.17,131.33,19002.0,129.1351,129.2138,129.0564,129.2138,19002.0
2025-02-05 14:00:00,131.33,131.41,131.29,131.37,32594.0,129.2138,129.2925,129.1744,129.2531,32594.0
2025-02-05 14:05:00,131.36,131.48,131.35,131.43,35132.0,129.2433,129.3614,129.2335,129.3122,35132.0
2025-02-05 14:10:00,131.43,131.46,131.39,131.42,30936.0,129.3122,129.3417,129.2728,129.3023,30936.0
2025-02-05 14:15:00,131.42,131.43,131.3,131.31,24636.0,129.3023,129.3122,129.1843,129.1941,24636.0
2025-02-05 14:20:00,131.31,131.39,131.29,131.36,18837.0,129.1941,129.2728,129.1744,129.2433,18837.0
2025-02-05 14:25:00,131.36,131.51,131.36,131.47,25174.0,129.2433,129.3909,129.2433,129.3515,25174.0
2025-02-05 14:30:00,131.48,131.52,131.47,131.49,53123.0,129.3614,129.4007,129.3515,129.3712,53123.0
2025-02-05 14:35:00,131.49,131.52,131.28,131.3,30872.0,129.3712,129.4007,129.1646,129.1843,30872.0
2025-02-05 14:40:00,131.29,131.3,131.05,131.06,53752.0,129.1744,129.1843,128.9383,128.9481,53752.0
2025-02-05 14:45:00,131.06,131.06,130.83,130.84,49351.0,128.9481,128.9481,128.7219,128.7317,49351.0
2025-02-05 14:50:00,130.84,130.95,130.8,130.86,48074.0,128.7317,128.8399,128.6923,128.7514,48074.0
2025-02-05 14:55:00,130.86,130.92,130.66,130.73,91749.0,128.7514,128.8104,128.5546,128.6235,91749.0
2025-02-05 15:00:00,130.74,130.91,130.72,130.91,85409.0,128.6333,128.8006,128.6136,128.8006,85409.0
2025-02-05 15:05:00,130.91,131.13,130.91,130.93,35030.0,128.8006,129.017,128.8006,128.8202,35030.0
2025-02-05 15:10:00,130.93,130.94,130.79,130.8,49788.0,128.8202,128.8301,128.6825,128.6923,49788.0
2025-02-05 15:15:00,130.81,130.9,130.79,130.8,53435.0,128.7022,128.7907,128.6825,128.6923,53435.0
2025-02-05 15:20:00,130.81,130.87,130.75,130.75,68317.0,128.7022,128.7612,128.6431,128.6431,68317.0
2025-02-05 15:25:00,130.75,130.8,130.7,130.77,82080.0,128.6431,128.6923,128.5939,128.6628,82080.0
2025-02-05 15:30:00,130.77,130.99,130.77,130.9,60993.0,128.6628,128.8793,128.6628,128.7907,60993.0
2025-02-05 15:35:00,130.9,131.0,130.86,130.93,45130.0,128.7907,128.8891,128.7514,128.8202,45130.0
2025-02-05 15:40:00,130.92,131.01,130.92,130.99,60897.0,128.8104,128.899,128.8104,128.8793,60897.0
2025-02-05 15:45:00,130.98,131.02,130.93,131.02,77002.0,128.8694,128.9088,128.8202,128.9088,77002.0
2025-02-05 15:50:00,131.02,131.24,131.0,131.15,145975.0,128.9088,129.1252,128.8891,129.0367,145975.0
2025-02-05 15:55:00,131.15,131.15,130.88,131.01,357904.0,129.0367,129.0367,128.771,128.899,357904.0
2025-02-06 09:30:00,145.94,146.78,143.21,146.19,627604.0,143.5884,144.4148,140.9024,143.8343,627604.0
2025-02-06 09:35:00,146.25,146.65,143.65,143.7,385619.0,143.8934,144.2869,141.3353,141.3845,385619.0
2025-02-06 09:40:00,143.88,144.32,142.85,142.92,304152.0,141.5616,141.9945,140.5482,140.617,304152.0
2025-02-06 09:45:00,142.92,143.68,141.83,142.12,352938.0,140.617,141.3648,139.5446,139.8299,352938.0
2025-02-06 09:50:00,142.11,142.33,141.0,141.28,527999.0,139.8201,140.0365,138.728,139.0035,527999.0
2025-02-06 09:55:00,141.27,141.37,140.13,140.16,255006.0,138.9936,139.092,137.872,137.9015,255006.0
2025-02-06 10:00:00,140.18,141.75,140.02,141.31,423209.0,137.9212,139.4659,137.7638,139.033,423209.0
2025-02-06 10:05:00,141.3,141.57,140.9,141.46,203597.0,139.0231,139.2888,138.6296,139.1806,203597.0
2025-02-06 10:10:00,141.46,142.2,141.28,141.65,136169.0,139.1806,139.9086,139.0035,139.3675,136169.0
2025-02-06 10:15:00,141.7,142.23,141.54,141.98,88261.0,139.4167,139.9382,139.2593,139.6922,88261.0
2025-02-06 10:20:00,142.06,142.87,141.99,142.77,101907.0,139.7709,140.5678,139.702,140.4695,101907.0
2025-02-06 10:25:00,142.79,143.04,142.33,142.51,129408.0,140.4891,140.7351,140.0365,140.2136,129408.0
2025-02-06 10:30:00,142.49,142.76,142.22,142.22,59847.0,140.194,140.4596,139.9283,139.9283,59847.0
2025-02-06 10:35:00,142.23,143.42,142.1,142.92,227910.0,139.9382,141.109,139.8102,140.617,227910.0
2025-02-06 10:40:00,142.96,143.22,142.79,143.0,115119.0,140.6564,140.9122,140.4891,140.6957,115119.0
2025-02-06 10:45:00,143.0,143.0,142.41,142.77,134916.0,140.6957,140.6957,140.1153,140.4695,134916.0
2025-02-06 10:50:00,142.78,143.0,142.69,142.88,153376.0,140.4793,140.6957,140.3907,140.5777,153376.0
2025-02-06 10:55:00,142.9,142.95,142.09,142.77,60617.0,140.5974,140.6466,139.8004,140.4695,60617.0
2025-02-06 11:00:00,142.79,142.99,142.07,142.17,345745.0,140.4891,140.6859,139.7807,139.8791,345745.0
2025-02-06 11:05:00,142.28,142.71,141.97,142.69,87513.0,139.9873,140.4104,139.6823,140.3907,87513.0
2025-02-06 11:10:00,142.69,143.46,142.62,142.95,160407.0,140.3907,141.1483,140.3219,140.6466,160407.0
2025-02-06 11:15:00,142.98,143.29,142.78,143.21,73145.0,140.6761,140.9811,140.4793,140.9024,73145.0
2025-02-06 11:20:00,143.24,143.46,143.15,143.29,116570.0,140.9319,141.1483,140.8433,140.9811,116570.0
2025-02-06 11:25:00,143.29,143.49,143.03,143.24,53238.0,140.9811,141.1779,140.7253,140.9319,53238.0
2025-02-06 11:30:00,143.24,143.24,142.95,143.03,47036.0,140.9319,140.9319,140.6466,140.7253,47036.0
2025-02-06 11:35:00,143.06,143.55,143.03,143.46,68986.0,140.7548,141.2369,140.7253,141.1483,68986.0
2025-02-06 11:40:00,143.44,143.52,143.17,143.28,64276.0,141.1287,141.2074,140.863,140.9712,64276.0
2025-02-06 11:45:00,143.27,143.43,143.12,143.31,36021.0,140.9614,141.1188,140.8138,141.0008,36021.0
2025-02-06 11:50:00,143.34,143.95,143.33,143.94,38715.0,141.0303,141.6304,141.0204,141.6206,38715.0
2025-02-06 11:55:00,143.94,144.17,143.21,143.21,91214.0,141.6206,141.8469,140.9024,140.9024,91214.0
2025-02-06 12:00:00,143.23,143.54,143.08,143.5,62002.0,140.922,141.227,140.7745,141.1877,62002.0
2025-02-06 12:05:00,143.51,143.56,143.25,143.53,43291.0,141.1975,141.2467,140.9417,141.2172,43291.0
2025-02-06 12:10:00,143.5,143.63,143.4,143.47,29480.0,141.1877,141.3156,141.0893,141.1582,29480.0
2025-02-06 12:15:00,143.47,143.5,143.08,143.3,39775.0,141.1582,141.1877,140.7745,140.9909,39775.0
2025-02-06 12:20:00,143.31,143.33,143.05,143.17,36093.0,141.0008,141.0204,140.7449,140.863,36093.0
2025-02-06 12:25:00,143.19,143.58,143.16,143.57,35904.0,140.8827,141.2664,140.8532,141.2566,35904.0
2025-02-06 12:30:00,143.58,143.61,143.37,143.56,26981.0,141.2664,141.2959,141.0598,141.2467,26981.0
2025-02-06 12:35:00,143.54,144.27,143.54,144.27,33210.0,141.227,141.9453,141.227,141.9453,33210.0
2025-02-06 12:40:00,144.29,144.33,144.02,144.13,56063.0,141.965,142.0043,141.6993,141.8075,56063.0
2025-02-06 12:45:00,144.11,144.19,143.99,144.03,32869.0,141.7879,141.8666,141.6698,141.7092,32869.0
2025-02-06 12:50:00,144.1,144.13,144.0,144.12,22820.0,141.778,141.8075,141.6796,141.7977,22820.0
2025-02-06 12:55:00,144.13,144.28,143.95,144.28,37751.0,141.8075,141.9551,141.6304,141.9551,37751.0
2025-02-06 13:00:00,144.3,144.55,144.27,144.55,34211.0,141.9748,142.2208,141.9453,142.2208,34211.0
2025-02-06 13:05:00,144.54,144.61,144.18,144.21,59066.0,142.2109,142.2798,141.8567,141.8862,59066.0
2025-02-06 13:10:00,144.22,144.5,143.89,143.9,38636.0,141.8961,142.1716,141.5714,141.5812,38636.0
2025-02-06 13:15:00,143.91,144.03,143.75,143.92,36706.0,141.5911,141.7092,141.4337,141.6009,36706.0
2025-02-06 13:20:00,143.94,144.11,143.9,144.07,23242.0,141.6206,141.7879,141.5812,141.7485,23242.0
2025-02-06 13:25:00,144.08,144.15,143.82,143.82,26038.0,141.7583,141.8272,141.5025,141.5025,26038.0
2025-02-06 13:30:00,143.86,144.01,143.74,143.78,25220.0,141.5419,141.6895,141.4238,141.4632,25220.0
2025-02-06 13:35:00,143.81,144.13,143.63,144.1,40906.0,141.4927,141.8075,141.3156,141.778,40906.0
2025-02-06 13:40:00,144.14,144.51,144.12,144.37,41703.0,141.8174,142.1814,141.7977,142.0437,41703.0
2025-02-06 13:45:00,144.37,144.43,144.08,144.19,48925.0,142.0437,142.1027,141.7583,141.8666,48925.0
2025-02-06 13:50:00,144.19,144.64,144.16,144.55,70508.0,141.8666,142.3093,141.8371,142.2208,70508.0
2025-02-06 13:55:00,144.56,144.61,144.38,144.44,53580.0,142.2306,142.2798,142.0535,142.1125,53580.0
2025-02-06 14:00:00,144.44,144.61,144.42,144.52,43393.0,142.1125,142.2798,142.0929,142.1913,43393.0
2025-02-06 14:05:00,144.52,144.66,144.51,144.55,44636.0,142.1913,142.329,142.1814,142.2208,44636.0
2025-02-06 14:10:00,144.52,144.66,144.33,144.35,52871.0,142.1913,142.329,142.0043,142.024,52871.0
2025-02-06 14:15:00,144.35,144.39,143.97,144.06,32914.0,142.024,142.0633,141.6501,141.7387,32914.0
2025-02-06 14:20:00,144.04,144.15,143.61,143.78,46956.0,141.719,141.8272,141.2959,141.4632,46956.0
2025-02-06 14:25:00,143.8,143.91,143.64,143.74,35391.0,141.4829,141.5911,141.3254,141.4238,35391.0
2025-02-06 14:30:00,143.68,143.99,143.55,143.81,44011.0,141.3648,141.6698,141.2369,141.4927,44011.0
2025-02-06 14:35:00,143.83,144.22,143.71,144.11,45908.0,141.5124,141.8961,141.3943,141.7879,45908.0
2025-02-06 14:40:00,144.14,144.4,144.09,144.1,38142.0,141.8174,142.0732,141.7682,141.778,38142.0
2025-02-06 14:45:00,144.11,144.23,144.0,144.23,37581.0,141.7879,141.9059,141.6796,141.9059,37581.0
2025-02-06 14:50:00,144.2,144.72,144.2,144.52,86749.0,141.8764,142.388,141.8764,142.1913,86749.0
2025-02-06 14:55:00,144.51,144.54,144.24,144.5,99658.0,142.1814,142.2109,141.9158,142.1716,99658.0
2025-02-06 15:00:00,144.53,144.78,144.29,144.64,88255.0,142.2011,142.4471,141.965,142.3093,88255.0
2025-02-06 15:05:00,144.64,144.93,144.52,144.65,77374.0,142.3093,142.5946,142.1913,142.3192,77374.0
2025-02-06 15:10:00,144.65,144.72,144.48,144.64,76345.0,142.3192,142.388,142.1519,142.3093,76345.0
2025-02-06 15:15:00,144.63,144.93,144.6,144.68,57561.0,142.2995,142.5946,142.27,142.3487,57561.0
2025-02-06 15:20:00,144.68,144.72,144.5,144.65,53805.0,142.3487,142.388,142.1716,142.3192,53805.0
2025-02-06 15:25:00,144.65,144.99,144.56,144.95,194437.0,142.3192,142.6537,142.2306,142.6143,194437.0
2025-02-06 15:30:00,144.95,145.13,144.92,145.04,115538.0,142.6143,142.7914,142.5848,142.7029,115538.0
2025-02-06 15:35:00,145.05,145.22,144.97,145.18,99230.0,142.7127,142.88,142.634,142.8406,99230.0
2025-02-06 15:40:00,145.14,145.2,144.68,144.75,131811.0,142.8013,142.8603,142.3487,142.4175,131811.0
2025-02-06 15:45:00,144.75,145.02,144.59,144.78,168825.0,142.4175,142.6832,142.2601,142.4471,168825.0
2025-02-06 15:50:00,144.76,145.28,144.76,145.28,190451.0,142.4274,142.939,142.4274,142.939,190451.0
2025-02-06 15:55:00,145.26,145.57,145.16,145.35,617110.0,142.9193,143.2243,142.8209,143.0079,617110.0
2025-02-07 09:30:00,145.5,145.65,144.57,144.65,254148.0,143.1555,143.303,142.2404,142.3192,254148.0
2025-02-07 09:35:00,144.72,144.72,143.86,144.56,94226.0,142.388,142.388,141.5419,142.2306,94226.0
2025-02-07 09:40:00,144.58,145.03,144.46,144.6,53011.0,142.2503,142.693,142.1322,142.27,53011.0
2025-02-07 09:45:00,144.58,144.87,144.27,144.47,55817.0,142.2503,142.5356,141.9453,142.1421,55817.0
2025-02-07 09:50:00,144.47,144.69,144.25,144.63,64475.0,142.1421,142.3585,141.9256,142.2995,64475.0
2025-02-07 09:55:00,144.56,145.09,144.48,145.09,72965.0,142.2306,142.7521,142.1519,142.7521,72965.0
2025-02-07 10:00:00,144.92,145.08,144.36,144.59,101819.0,142.5848,142.7422,142.0338,142.2601,101819.0
2025-02-07 10:05:00,144.55,145.0,144.29,144.98,82678.0,142.2208,142.6635,141.965,142.6438,82678.0
2025-02-07 10:10:00,144.94,145.28,144.89,144.97,74018.0,142.6045,142.939,142.5553,142.634,74018.0
2025-02-07 10:15:00,144.97,145.16,144.85,144.9,38131.0,142.634,142.8209,142.5159,142.5651,38131.0
2025-02-07 10:20:00,144.91,145.17,144.69,145.04,41943.0,142.575,142.8308,142.3585,142.7029,41943.0
2025-02-07 10:25:00,145.04,145.13,144.85,144.98,47615.0,142.7029,142.7914,142.5159,142.6438,47615.0
2025-02-07 10:30:00,144.96,145.13,144.88,145.02,52759.0,142.6242,142.7914,142.5455,142.6832,52759.0
2025-02-07 10:35:00,145.0,145.1,144.89,145.0,44518.0,142.6635,142.7619,142.5553,142.6635,44518.0
2025-02-07 10:40:00,144.99,145.09,144.96,145.04,32114.0,142.6537,142.7521,142.6242,142.7029,32114.0
2025-02-07 10:45:00,145.03,145.2,144.97,145.0,60585.0,142.693,142.8603,142.634,142.6635,60585.0
2025-02-07 10:50:00,145.01,145.18,144.57,144.6,115853.0,142.6734,142.8406,142.2404,142.27,115853.0
2025-02-07 10:55:00,144.6,144.99,144.53,144.96,55433.0,142.27,142.6537,142.2011,142.6242,55433.0
2025-02-07 11:00:00,144.99,145.02,144.81,144.94,38788.0,142.6537,142.6832,142.4766,142.6045,38788.0
2025-02-07 11:05:00,144.94,145.12,144.89,145.06,37747.0,142.6045,142.7816,142.5553,142.7226,37747.0
2025-02-07 11:10:00,145.03,145.11,144.94,144.98,42380.0,142.693,142.7717,142.6045,142.6438,42380.0
2025-02-07 11:15:00,145.0,145.22,144.97,145.16,57345.0,142.6635,142.88,142.634,142.8209,57345.0
2025-02-07 11:20:00,145.16,145.22,145.02,145.12,24146.0,142.8209,142.88,142.6832,142.7816,24146.0
2025-02-07 11:25:00,145.12,145.18,145.0,145.03,30411.0,142.7816,142.8406,142.6635,142.693,30411.0
2025-02-07 11:30:00,145.03,145.17,145.02,145.09,34588.0,142.693,142.8308,142.6832,142.7521,34588.0
2025-02-07 11:35:00,145.08,145.08,144.99,144.99,25346.0,142.7422,142.7422,142.6537,142.6537,25346.0
2025-02-07 11:40:00,144.99,145.01,144.79,144.97,39713.0,142.6537,142.6734,142.4569,142.634,39713.0
2025-02-07 11:45:00,144.97,145.09,144.96,145.02,15812.0,142.634,142.7521,142.6242,142.6832,15812.0
2025-02-07 11:50:00,145.02,145.07,144.92,145.06,24725.0,142.6832,142.7324,142.5848,142.7226,24725.0
2025-02-07 11:55:00,145.06,145.16,145.02,145.04,23180.0,142.7226,142.8209,142.6832,142.7029,23180.0
2025-02-07 12:00:00,145.03,145.18,144.98,145.17,16020.0,142.693,142.8406,142.6438,142.8308,16020.0
2025-02-07 12:05:00,145.15,145.21,145.02,145.07,33832.0,142.8111,142.8701,142.6832,142.7324,33832.0
2025-02-07 12:10:00,145.07,145.08,144.92,144.98,33592.0,142.7324,142.7422,142.5848,142.6438,33592.0
2025-02-07 12:15:00,144.98,145.02,144.75,144.85,39766.0,142.6438,142.6832,142.4175,142.5159,39766.0
2025-02-07 12:20:00,144.83,144.89,144.68,144.72,30653.0,142.4963,142.5553,142.3487,142.388,30653.0
2025-02-07 12:25:00,144.72,144.84,144.68,144.75,21560.0,142.388,142.5061,142.3487,142.4175,21560.0
2025-02-07 12:30:00,144.75,144.88,144.73,144.86,19836.0,142.4175,142.5455,142.3979,142.5258,19836.0
2025-02-07 12:35:00,144.88,144.91,144.79,144.81,23721.0,142.5455,142.575,142.4569,142.4766,23721.0
2025-02-07 12:40:00,144.81,144.81,144.69,144.74,28936.0,142.4766,142.4766,142.3585,142.4077,28936.0
2025-02-07 12:45:00,144.73,144.78,144.69,144.77,25160.0,142.3979,142.4471,142.3585,142.4372,25160.0
2025-02-07 12:50:00,144.77,144.81,144.7,144.78,34980.0,142.4372,142.4766,142.3684,142.4471,34980.0
2025-02-07 12:55:00,144.78,144.79,144.66,144.68,32878.0,142.4471,142.4569,142.329,142.3487,32878.0
2025-02-07 13:00:00,144.68,144.75,144.65,144.71,26063.0,142.3487,142.4175,142.3192,142.3782,26063.0
2025-02-07 13:05:00,144.73,144.82,144.69,144.82,36606.0,142.3979,142.4864,142.3585,142.4864,36606.0
2025-02-07 13:10:00,144.83,144.89,144.78,144.8,23660.0,142.4963,142.5553,142.4471,142.4667,23660.0
2025-02-07 13:15:00,144.81,144.83,144.75,144.75,20243.0,142.4766,142.4963,142.4175,142.4175,20243.0
2025-02-07 13:20:00,144.75,144.8,144.74,144.78,13586.0,142.4175,142.4667,142.4077,142.4471,13586.0
2025-02-07 13:25:00,144.78,144.8,144.72,144.73,24417.0,142.4471,142.4667,142.388,142.3979,24417.0
2025-02-07 13:30:00,144.72,144.79,144.6,144.6,45677.0,142.388,142.4569,142.27,142.27,45677.0
2025-02-07 13:35:00,144.6,144.6,144.19,144.22,139235.0,142.27,142.27,141.8666,141.8961,139235.0
2025-02-07 13:40:00,144.24,144.51,144.23,144.51,67281.0,141.9158,142.1814,141.9059,142.1814,67281.0
2025-02-07 13:45:00,144.53,144.66,144.23,144.23,64371.0,142.2011,142.329,141.9059,141.9059,64371.0
2025-02-07 13:50:00,144.23,144.49,144.19,144.24,84544.0,141.9059,142.1617,141.8666,141.9158,84544.0
2025-02-07 13:55:00,144.24,144.35,143.96,143.99,52788.0,141.9158,142.024,141.6403,141.6698,52788.0
2025-02-07 14:00:00,143.99,144.34,143.96,144.26,30963.0,141.6698,142.0142,141.6403,141.9354,30963.0
2025-02-07 14:05:00,144.23,144.33,144.16,144.3,84619.0,141.9059,142.0043,141.8371,141.9748,84619.0
2025-02-07 14:10:00,144.3,144.38,144.16,144.19,46527.0,141.9748,142.0535,141.8371,141.8666,46527.0
2025-02-07 14:15:00,144.19,144.19,144.08,144.13,27243.0,141.8666,141.8666,141.7583,141.8075,27243.0
2025-02-07 14:20:00,144.13,144.25,144.11,144.17,33398.0,141.8075,141.9256,141.7879,141.8469,33398.0
2025-02-07 14:25:00,144.18,144.36,144.16,144.3,17478.0,141.8567,142.0338,141.8371,141.9748,17478.0
2025-02-07 14:30:00,144.28,144.47,144.27,144.47,21673.0,141.9551,142.1421,141.9453,142.1421,21673.0
2025-02-07 14:35:00,144.47,144.52,144.46,144.47,28973.0,142.1421,142.1913,142.1322,142.1421,28973.0
2025-02-07 14:40:00,144.47,144.63,144.46,144.53,45852.0,142.1421,142.2995,142.1322,142.2011,45852.0
2025-02-07 14:45:00,144.53,144.57,144.48,144.51,22556.0,142.2011,142.2404,142.1519,142.1814,22556.0
2025-02-07 14:50:00,144.54,144.55,144.42,144.43,51499.0,142.2109,142.2208,142.0929,142.1027,51499.0
2025-02-07 14:55:00,144.43,144.43,144.21,144.34,102385.0,142.1027,142.1027,141.8862,142.0142,102385.0
2025-02-07 15:00:00,144.33,144.35,144.16,144.19,39537.0,142.0043,142.024,141.8371,141.8666,39537.0
2025-02-07 15:05:00,144.19,144.2,143.82,143.89,44915.0,141.8666,141.8764,141.5025,141.5714,44915.0
2025-02-07 15:10:00,143.89,144.11,143.84,144.0,49278.0,141.5714,141.7879,141.5222,141.6796,49278.0
2025-02-07 15:15:00,144.01,144.02,143.85,143.9,39020.0,141.6895,141.6993,141.5321,141.5812,39020.0
2025-02-07 15:20:00,143.88,144.12,143.85,144.12,42261.0,141.5616,141.7977,141.5321,141.7977,42261.0
2025-02-07 15:25:00,144.12,144.12,143.89,143.94,39385.0,141.7977,141.7977,141.5714,141.6206,39385.0
2025-02-07 15:30:00,143.96,144.17,143.9,144.05,54719.0,141.6403,141.8469,141.5812,141.7288,54719.0
2025-02-07 15:35:00,144.02,144.04,143.92,143.99,62147.0,141.6993,141.719,141.6009,141.6698,62147.0
2025-02-07 15:40:00,144.0,144.11,143.93,144.05,92263.0,141.6796,141.7879,141.6108,141.7288,92263.0
2025-02-07 15:45:00,144.03,144.07,143.8,144.02,69368.0,141.7092,141.7485,141.4829,141.6993,69368.0
2025-02-07 15:50:00,143.98,144.1,143.9,144.04,153698.0,141.66,141.778,141.5812,141.719,153698.0
2025-02-07 15:55:00,144.04,144.5,144.01,144.43,391129.0,141.719,142.1716,141.6895,142.1027,391129.0
2025-02-10 09:30:00,144.0,144.35,143.48,144.25,150828.0,141.6796,142.024,141.168,141.9256,150828.0
2025-02-10 09:35:00,144.21,144.26,143.62,143.93,27863.0,141.8862,141.9354,141.3058,141.6108,27863.0
2025-02-10 09:40:00,144.02,144.2,143.41,143.8,35107.0,141.6993,141.8764,141.0991,141.4829,35107.0
2025-02-10 09:45:00,143.88,144.05,143.65,143.96,16902.0,141.5616,141.7288,141.3353,141.6403,16902.0
2025-02-10 09:50:00,144.01,144.05,143.81,143.97,61326.0,141.6895,141.7288,141.4927,141.6501,61326.0
2025-02-10 09:55:00,143.89,144.03,143.79,143.98,61631.0,141.5714,141.7092,141.473,141.66,61631.0
2025-02-10 10:00:00,143.99,144.02,143.67,143.76,68283.0,141.6698,141.6993,141.355,141.4435,68283.0
2025-02-10 10:05:00,143.76,144.0,143.76,143.95,46575.0,141.4435,141.6796,141.4435,141.6304,46575.0
2025-02-10 10:10:00,143.95,144.09,143.92,144.0,93876.0,141.6304,141.7682,141.6009,141.6796,93876.0
2025-02-10 10:15:00,143.99,144.11,143.97,144.1,19794.0,141.6698,141.7879,141.6501,141.778,19794.0
2025-02-10 10:20:00,144.11,144.25,144.06,144.25,21356.0,141.7879,141.9256,141.7387,141.9256,21356.0
2025-02-10 10:25:00,144.25,144.45,144.19,144.45,30404.0,141.9256,142.1224,141.8666,142.1224,30404.0
2025-02-10 10:30:00,144.44,144.47,144.06,144.06,25325.0,142.1125,142.1421,141.7387,141.7387,25325.0
2025-02-10 10:35:00,144.06,144.41,144.01,144.39,13058.0,141.7387,142.083,141.6895,142.0633,13058.0
2025-02-10 10:40:00,144.38,144.65,144.38,144.65,25098.0,142.0535,142.3192,142.0535,142.3192,25098.0
2025-02-10 10:45:00,144.63,144.75,144.53,144.57,61084.0,142.2995,142.4175,142.2011,142.2404,61084.0
2025-02-10 10:50:00,144.57,144.71,144.57,144.64,16896.0,142.2404,142.3782,142.2404,142.3093,16896.0
2025-02-10 10:55:00,144.66,144.66,144.44,144.56,14503.0,142.329,142.329,142.1125,142.2306,14503.0
2025-02-10 11:00:00,144.56,144.56,144.34,144.37,29955.0,142.2306,142.2306,142.0142,142.0437,29955.0
2025-02-10 11:05:00,144.37,144.47,144.34,144.34,14591.0,142.0437,142.1421,142.0142,142.0142,14591.0
2025-02-10 11:10:00,144.38,144.41,144.29,144.33,30013.0,142.0535,142.083,141.965,142.0043,30013.0
2025-02-10 11:15:00,144.34,144.35,144.16,144.19,34805.0,142.0142,142.024,141.8371,141.8666,34805.0
2025-02-10 11:20:00,144.18,144.18,143.95,144.09,26296.0,141.8567,141.8567,141.6304,141.7682,26296.0
2025-02-10 11:25:00,144.08,144.19,144.04,144.19,19999.0,141.7583,141.8666,141.719,141.8666,19999.0
2025-02-10 11:30:00,144.19,144.23,144.09,144.13,44618.0,141.8666,141.9059,141.7682,141.8075,44618.0
2025-02-10 11:35:00,144.13,144.26,144.11,144.24,20872.0,141.8075,141.9354,141.7879,141.9158,20872.0
2025-02-10 11:40:00,144.25,144.49,144.25,144.47,40227.0,141.9256,142.1617,141.9256,142.1421,40227.0
2025-02-10 11:45:00,144.48,144.55,144.44,144.55,25886.0,142.1519,142.2208,142.1125,142.2208,25886.0
2025-02-10 11:50:00,144.55,144.68,144.53,144.65,33412.0,142.2208,142.3487,142.2011,142.3192,33412.0
2025-02-10 11:55:00,144.65,144.73,144.5,144.67,111613.0,142.3192,142.3979,142.1716,142.3388,111613.0
2025-02-10 12:00:00,144.65,144.84,144.65,144.73,76389.0,142.3192,142.5061,142.3192,142.3979,76389.0
2025-02-10 12:05:00,144.75,144.96,144.73,144.94,22373.0,142.4175,142.6242,142.3979,142.6045,22373.0
2025-02-10 12:10:00,144.94,145.06,144.91,145.02,52289.0,142.6045,142.7226,142.575,142.6832,52289.0
2025-02-10 12:15:00,145.01,145.09,144.99,145.09,24648.0,142.6734,142.7521,142.6537,142.7521,24648.0
2025-02-10 12:20:00,145.06,145.06,144.42,145.0,340072.0,142.7226,142.7226,142.0929,142.6635,340072.0
2025-02-10 12:25:00,145.02,145.09,144.94,145.07,21782.0,142.6832,142.7521,142.6045,142.7324,21782.0
2025-02-10 12:30:00,145.09,145.3,145.08,145.28,12326.0,142.7521,142.9587,142.7422,142.939,12326.0
2025-02-10 12:35:00,145.28,145.31,145.22,145.3,25533.0,142.939,142.9685,142.88,142.9587,25533.0
2025-02-10 12:40:00,145.29,145.41,145.24,145.26,22066.0,142.9488,143.0669,142.8997,142.9193,22066.0
2025-02-10 12:45:00,145.25,145.25,145.11,145.13,11048.0,142.9095,142.9095,142.7717,142.7914,11048.0
2025-02-10 12:50:00,145.13,145.29,145.11,145.25,17763.0,142.7914,142.9488,142.7717,142.9095,17763.0
2025-02-10 12:55:00,145.25,145.27,145.15,145.22,18945.0,142.9095,142.9292,142.8111,142.88,18945.0
2025-02-10 13:00:00,145.2,145.29,145.2,145.29,10025.0,142.8603,142.9488,142.8603,142.9488,10025.0
2025-02-10 13:05:00,145.29,145.3,145.25,145.25,11074.0,142.9488,142.9587,142.9095,142.9095,11074.0
2025-02-10 13:10:00,145.28,145.32,145.24,145.26,16978.0,142.939,142.9784,142.8997,142.9193,16978.0
2025-02-10 13:15:00,145.28,145.28,145.19,145.21,11703.0,142.939,142.939,142.8505,142.8701,11703.0
2025-02-10 13:20:00,145.21,145.27,145.2,145.27,13126.0,142.8701,142.9292,142.8603,142.9292,13126.0
2025-02-10 13:25:00,145.28,145.29,145.19,145.25,13642.0,142.939,142.9488,142.8505,142.9095,13642.0
2025-02-10 13:30:00,145.26,145.28,145.23,145.25,13896.0,142.9193,142.939,142.8898,142.9095,13896.0
2025-02-10 13:35:00,145.26,145.28,145.24,145.27,9475.0,142.9193,142.939,142.8997,142.9292,9475.0
2025-02-10 13:40:00,145.28,145.37,145.26,145.3,22466.0,142.939,143.0276,142.9193,142.9587,22466.0
2025-02-10 13:45:00,145.29,145.3,145.21,145.24,24140.0,142.9488,142.9587,142.8701,142.8997,24140.0
2025-02-10 13:50:00,145.22,145.27,145.15,145.25,14401.0,142.88,142.9292,142.8111,142.9095,14401.0
2025-02-10 13:55:00,145.25,145.26,145.15,145.16,19296.0,142.9095,142.9193,142.8111,142.8209,19296.0
2025-02-10 14:00:00,145.17,145.27,145.13,145.27,16645.0,142.8308,142.9292,142.7914,142.9292,16645.0
2025-02-10 14:05:00,145.28,145.41,145.27,145.39,7801.0,142.939,143.0669,142.9292,143.0472,7801.0
2025-02-10 14:10:00,145.39,145.44,145.33,145.43,29332.0,143.0472,143.0964,142.9882,143.0866,29332.0
2025-02-10 14:15:00,145.43,145.53,145.42,145.53,22769.0,143.0866,143.185,143.0768,143.185,22769.0
2025-02-10 14:20:00,145.53,145.65,145.52,145.63,18152.0,143.185,143.303,143.1751,143.2834,18152.0
2025-02-10 14:25:00,145.64,145.64,145.48,145.55,29673.0,143.2932,143.2932,143.1358,143.2047,29673.0
2025-02-10 14:30:00,145.55,145.56,145.49,145.55,24683.0,143.2047,143.2145,143.1456,143.2047,24683.0
2025-02-10 14:35:00,145.53,145.55,145.48,145.5,20191.0,143.185,143.2047,143.1358,143.1555,20191.0
2025-02-10 14:40:00,145.5,145.55,145.46,145.53,17380.0,143.1555,143.2047,143.1161,143.185,17380.0
2025-02-10 14:45:00,145.54,145.56,145.5,145.55,19027.0,143.1948,143.2145,143.1555,143.2047,19027.0
2025-02-10 14:50:00,145.56,145.68,145.55,145.67,15525.0,143.2145,143.3326,143.2047,143.3227,15525.0
2025-02-10 14:55:00,145.65,145.69,145.63,145.67,26817.0,143.303,143.3424,143.2834,143.3227,26817.0
2025-02-10 15:00:00,145.68,145.84,145.68,145.81,31114.0,143.3326,143.49,143.3326,143.4605,31114.0
2025-02-10 15:05:00,145.8,145.81,145.67,145.71,24178.0,143.4506,143.4605,143.3227,143.3621,24178.0
2025-02-10 15:10:00,145.71,145.75,145.65,145.69,27530.0,143.3621,143.4014,143.303,143.3424,27530.0
2025-02-10 15:15:00,145.69,145.71,145.56,145.67,27272.0,143.3424,143.3621,143.2145,143.3227,27272.0
2025-02-10 15:20:00,145.67,145.74,145.57,145.72,40448.0,143.3227,143.3916,143.2243,143.3719,40448.0
2025-02-10 15:25:00,145.72,145.73,145.59,145.61,24684.0,143.3719,143.3818,143.244,143.2637,24684.0
2025-02-10 15:30:00,145.59,145.71,145.55,145.7,59274.0,143.244,143.3621,143.2047,143.3522,59274.0
2025-02-10 15:35:00,145.69,145.71,145.56,145.69,77485.0,143.3424,143.3621,143.2145,143.3424,77485.0
2025-02-10 15:40:00,145.71,145.82,145.65,145.77,119206.0,143.3621,143.4703,143.303,143.4211,119206.0
2025-02-10 15:45:00,145.78,145.92,145.67,145.87,60430.0,143.431,143.5687,143.3227,143.5195,60430.0
2025-02-10 15:50:00,145.88,146.26,145.81,146.25,117386.0,143.5293,143.9032,143.4605,143.8934,117386.0
2025-02-10 15:55:00,146.26,146.7,146.26,146.58,475740.0,143.9032,144.3361,143.9032,144.2181,475740.0
2025-02-11 09:30:00,146.57,146.57,145.5,145.96,172235.0,144.2082,144.2082,143.1555,143.6081,172235.0
2025-02-11 09:35:00,146.05,146.08,145.51,145.63,20431.0,143.6966,143.7261,143.1653,143.2834,20431.0
2025-02-11 09:40:00,145.64,146.66,145.63,146.41,60829.0,143.2932,144.2968,143.2834,144.0508,60829.0
2025-02-11 09:45:00,146.41,146.96,146.41,146.84,20384.0,144.0508,144.5919,144.0508,144.4739,20384.0
2025-02-11 09:50:00,146.9,146.98,146.41,146.53,28470.0,144.5329,144.6116,144.0508,144.1689,28470.0
2025-02-11 09:55:00,146.52,147.21,146.47,147.19,37877.0,144.159,144.8379,144.1098,144.8182,37877.0
2025-02-11 10:00:00,147.21,147.28,146.72,146.78,43871.0,144.8379,144.9068,144.3558,144.4148,43871.0
2025-02-11 10:05:00,146.74,146.86,146.51,146.52,29890.0,144.3755,144.4935,144.1492,144.159,29890.0
2025-02-11 10:10:00,146.51,146.6,146.33,146.33,27101.0,144.1492,144.2377,143.9721,143.9721,27101.0
2025-02-11 10:15:00,146.33,146.39,146.18,146.24,27345.0,143.9721,144.0311,143.8245,143.8835,27345.0
2025-02-11 10:20:00,146.25,146.46,146.25,146.45,19242.0,143.8934,144.1,143.8934,144.0902,19242.0
2025-02-11 10:25:00,146.45,146.5,146.32,146.32,18509.0,144.0902,144.1393,143.9623,143.9623,18509.0
2025-02-11 10:30:00,146.33,146.48,146.14,146.38,35772.0,143.9721,144.1197,143.7852,144.0213,35772.0
2025-02-11 10:35:00,146.37,146.5,146.31,146.39,13979.0,144.0114,144.1393,143.9524,144.0311,13979.0
2025-02-11 10:40:00,146.39,146.66,146.37,146.58,33807.0,144.0311,144.2968,144.0114,144.2181,33807.0
2025-02-11 10:45:00,146.6,146.74,146.6,146.69,6998.0,144.2377,144.3755,144.2377,144.3263,6998.0
2025-02-11 10:50:00,146.69,146.86,146.66,146.86,13098.0,144.3263,144.4935,144.2968,144.4935,13098.0
2025-02-11 10:55:00,146.86,146.97,146.76,146.89,37744.0,144.4935,144.6018,144.3952,144.5231,37744.0
2025-02-11 11:00:00,146.93,147.0,146.85,146.96,16060.0,144.5624,144.6313,144.4837,144.5919,16060.0
2025-02-11 11:05:00,146.95,146.98,146.75,146.84,14514.0,144.5821,144.6116,144.3853,144.4739,14514.0
2025-02-11 11:10:00,146.82,146.95,146.7,146.91,38705.0,144.4542,144.5821,144.3361,144.5427,38705.0
2025-02-11 11:15:00,146.91,147.0,146.87,146.94,10399.0,144.5427,144.6313,144.5034,144.5723,10399.0
2025-02-11 11:20:00,146.97,147.0,146.75,146.83,12247.0,144.6018,144.6313,144.3853,144.464,12247.0
2025-02-11 11:25:00,146.84,146.97,146.83,146.87,14006.0,144.4739,144.6018,144.464,144.5034,14006.0
2025-02-11 11:30:00,146.91,146.99,146.86,146.97,8511.0,144.5427,144.6215,144.4935,144.6018,8511.0
2025-02-11 11:35:00,146.99,147.0,146.87,147.0,16858.0,144.6215,144.6313,144.5034,144.6313,16858.0
2025-02-11 11:40:00,146.98,147.1,146.97,147.06,13561.0,144.6116,144.7297,144.6018,144.6903,13561.0
2025-02-11 11:45:00,147.03,147.15,147.0,147.0,10783.0,144.6608,144.7789,144.6313,144.6313,10783.0
2025-02-11 11:50:00,147.02,147.07,146.91,146.97,275264.0,144.651,144.7002,144.5427,144.6018,275264.0
2025-02-11 11:55:00,146.96,147.22,146.94,147.18,53550.0,144.5919,144.8477,144.5723,144.8084,53550.0
2025-02-11 12:00:00,147.17,147.43,147.16,147.4,16114.0,144.7986,145.0544,144.7887,145.0248,16114.0
2025-02-11 12:05:00,147.41,147.52,147.35,147.5,11706.0,145.0347,145.1429,144.9757,145.1232,11706.0
2025-02-11 12:10:00,147.5,147.5,147.31,147.41,27398.0,145.1232,145.1232,144.9363,145.0347,27398.0
2025-02-11 12:15:00,147.41,147.54,147.4,147.5,15682.0,145.0347,145.1626,145.0248,145.1232,15682.0
2025-02-11 12:20:00,147.5,147.56,147.49,147.53,19213.0,145.1232,145.1823,145.1134,145.1528,19213.0
2025-02-11 12:25:00,147.56,147.56,147.46,147.46,17965.0,145.1823,145.1823,145.0839,145.0839,17965.0
2025-02-11 12:30:00,147.45,147.57,147.44,147.54,18668.0,145.074,145.1921,145.0642,145.1626,18668.0
2025-02-11 12:35:00,147.53,147.65,147.53,147.64,11990.0,145.1528,145.2708,145.1528,145.261,11990.0
2025-02-11 12:40:00,147.62,147.79,147.59,147.74,17534.0,145.2413,145.4086,145.2118,145.3594,17534.0
2025-02-11 12:45:00,147.74,147.81,147.7,147.75,11208.0,145.3594,145.4282,145.32,145.3692,11208.0
2025-02-11 12:50:00,147.76,147.76,147.72,147.73,14783.0,145.379,145.379,145.3397,145.3495,14783.0
2025-02-11 12:55:00,147.73,147.78,147.73,147.76,10536.0,145.3495,145.3987,145.3495,145.379,10536.0
2025-02-11 13:00:00,147.75,147.78,147.68,147.73,21064.0,145.3692,145.3987,145.3003,145.3495,21064.0
2025-02-11 13:05:00,147.74,147.85,147.74,147.83,24389.0,145.3594,145.4676,145.3594,145.4479,24389.0
2025-02-11 13:10:00,147.82,147.9,147.82,147.88,30272.0,145.4381,145.5168,145.4381,145.4971,30272.0
2025-02-11 13:15:00,147.88,148.0,147.71,147.91,53732.0,145.4971,145.6152,145.3299,145.5266,53732.0
2025-02-11 13:20:00,147.95,148.09,147.89,147.92,22899.0,145.566,145.7037,145.507,145.5365,22899.0
2025-02-11 13:25:00,147.91,147.95,147.61,147.74,34044.0,145.5266,145.566,145.2315,145.3594,34044.0
2025-02-11 13:30:00,147.72,147.98,147.72,147.95,19439.0,145.3397,145.5955,145.3397,145.566,19439.0
2025-02-11 13:35:00,147.94,148.15,147.93,148.13,16007.0,145.5561,145.7628,145.5463,145.7431,16007.0
2025-02-11 13:40:00,148.11,148.5,148.02,148.22,289321.0,145.7234,146.1071,145.6349,145.8316,289321.0
2025-02-11 13:45:00,148.24,148.25,148.17,148.22,12163.0,145.8513,145.8612,145.7824,145.8316,12163.0
2025-02-11 13:50:00,148.23,148.25,148.0,148.03,21627.0,145.8415,145.8612,145.6152,145.6447,21627.0
2025-02-11 13:55:00,148.03,148.12,148.02,148.12,43856.0,145.6447,145.7332,145.6349,145.7332,43856.0
2025-02-11 14:00:00,148.11,148.13,148.05,148.13,18680.0,145.7234,145.7431,145.6644,145.7431,18680.0
2025-02-11 14:05:00,148.12,148.16,148.04,148.09,18751.0,145.7332,145.7726,145.6545,145.7037,18751.0
2025-02-11 14:10:00,148.08,148.14,148.04,148.06,23567.0,145.6939,145.7529,145.6545,145.6742,23567.0
2025-02-11 14:15:00,148.06,148.14,148.04,148.06,45730.0,145.6742,145.7529,145.6545,145.6742,45730.0
2025-02-11 14:20:00,148.08,148.13,148.01,148.08,47125.0,145.6939,145.7431,145.625,145.6939,47125.0
2025-02-11 14:25:00,148.08,148.27,148.06,148.1,69059.0,145.6939,145.8808,145.6742,145.7136,69059.0
2025-02-11 14:30:00,148.09,148.23,148.08,148.19,17306.0,145.7037,145.8415,145.6939,145.8021,17306.0
2025-02-11 14:35:00,148.2,148.36,148.15,148.31,20485.0,145.812,145.9694,145.7628,145.9202,20485.0
2025-02-11 14:40:00,148.33,148.53,148.32,148.44,21052.0,145.9399,146.1366,145.93,146.0481,21052.0
2025-02-11 14:45:00,148.44,148.44,148.24,148.28,60132.0,146.0481,146.0481,145.8513,145.8907,60132.0
2025-02-11 14:50:00,148.31,148.36,148.25,148.3,12862.0,145.9202,145.9694,145.8612,145.9103,12862.0
2025-02-11 14:55:00,148.3,148.32,148.14,148.19,18706.0,145.9103,145.93,145.7529,145.8021,18706.0
2025-02-11 15:00:00,148.2,148.26,148.06,148.18,19806.0,145.812,145.871,145.6742,145.7923,19806.0
2025-02-11 15:05:00,148.17,148.28,148.14,148.26,18935.0,145.7824,145.8907,145.7529,145.871,18935.0
2025-02-11 15:10:00,148.26,148.38,148.24,148.29,15662.0,145.871,145.9891,145.8513,145.9005,15662.0
2025-02-11 15:15:00,148.24,148.25,148.12,148.22,17115.0,145.8513,145.8612,145.7332,145.8316,17115.0
2025-02-11 15:20:00,148.2,148.21,147.74,147.74,135438.0,145.812,145.8218,145.3594,145.3594,135438.0
2025-02-11 15:25:00,147.75,147.78,147.65,147.65,24017.0,145.3692,145.3987,145.2708,145.2708,24017.0
2025-02-11 15:30:00,147.65,147.66,147.55,147.59,35413.0,145.2708,145.2807,145.1724,145.2118,35413.0
2025-02-11 15:35:00,147.58,147.6,147.46,147.49,38086.0,145.2019,145.2216,145.0839,145.1134,38086.0
2025-02-11 15:40:00,147.48,147.73,147.47,147.71,54654.0,145.1036,145.3495,145.0937,145.3299,54654.0
2025-02-11 15:45:00,147.7,147.97,147.67,147.92,47386.0,145.32,145.5857,145.2905,145.5365,47386.0
2025-02-11 15:50:00,147.92,148.05,147.78,148.04,174528.0,145.5365,145.6644,145.3987,145.6545,174528.0
2025-02-11 15:55:00,148.04,148.19,147.94,148.0,282871.0,145.6545,145.8021,145.5561,145.6152,282871.0
2025-02-12 09:30:00,146.66,147.74,146.5,147.46,76301.0,144.2968,145.3594,144.1393,145.0839,76301.0
2025-02-12 09:35:00,147.46,147.9,147.39,147.85,37875.0,145.0839,145.5168,145.015,145.4676,37875.0
2025-02-12 09:40:00,147.81,148.2,147.66,148.03,31865.0,145.4282,145.812,145.2807,145.6447,31865.0
2025-02-12 09:45:00,148.03,148.37,147.98,148.11,30876.0,145.6447,145.9792,145.5955,145.7234,30876.0
2025-02-12 09:50:00,148.06,148.09,147.95,148.09,22829.0,145.6742,145.7037,145.566,145.7037,22829.0
2025-02-12 09:55:00,148.09,148.09,147.93,148.03,25748.0,145.7037,145.7037,145.5463,145.6447,25748.0
2025-02-12 10:00:00,148.03,148.25,148.02,148.05,23768.0,145.6447,145.8612,145.6349,145.6644,23768.0
2025-02-12 10:05:00,148.07,148.34,148.06,148.31,57903.0,145.6841,145.9497,145.6742,145.9202,57903.0
2025-02-12 10:10:00,148.31,148.31,147.88,148.04,166740.0,145.9202,145.9202,145.4971,145.6545,166740.0
2025-02-12 10:15:00,148.03,148.31,148.0,148.28,26646.0,145.6447,145.9202,145.6152,145.8907,26646.0
2025-02-12 10:20:00,148.28,148.47,148.24,148.3,55343.0,145.8907,146.0776,145.8513,145.9103,55343.0
2025-02-12 10:25:00,148.28,148.41,148.26,148.39,11473.0,145.8907,146.0186,145.871,145.9989,11473.0
2025-02-12 10:30:00,148.35,148.42,148.07,148.33,28620.0,145.9595,146.0284,145.6841,145.9399,28620.0
2025-02-12 10:35:00,148.29,148.81,148.27,148.44,71116.0,145.9005,146.4121,145.8808,146.0481,71116.0
2025-02-12 10:40:00,148.44,149.08,148.44,149.08,39610.0,146.0481,146.6778,146.0481,146.6778,39610.0
2025-02-12 10:45:00,149.05,149.13,148.78,148.96,54041.0,146.6483,146.727,146.3826,146.5597,54041.0
2025-02-12 10:50:00,148.96,149.14,148.9,149.11,36408.0,146.5597,146.7368,146.5007,146.7073,36408.0
2025-02-12 10:55:00,149.13,149.26,149.07,149.12,61494.0,146.727,146.8549,146.6679,146.7171,61494.0
2025-02-12 11:00:00,149.06,149.21,148.75,148.96,73414.0,146.6581,146.8057,146.3531,146.5597,73414.0
2025-02-12 11:05:00,148.97,149.0,148.73,148.76,17124.0,146.5695,146.5991,146.3334,146.3629,17124.0
2025-02-12 11:10:00,148.74,148.96,148.7,148.91,24998.0,146.3433,146.5597,146.3039,146.5105,24998.0
2025-02-12 11:15:00,148.91,149.02,148.81,148.89,24407.0,146.5105,146.6187,146.4121,146.4908,24407.0
2025-02-12 11:20:00,148.9,148.96,148.82,148.96,20273.0,146.5007,146.5597,146.422,146.5597,20273.0
2025-02-12 11:25:00,148.95,149.05,148.81,148.96,28796.0,146.5499,146.6483,146.4121,146.5597,28796.0
2025-02-12 11:30:00,148.97,149.08,148.94,149.06,23457.0,146.5695,146.6778,146.54,146.6581,23457.0
2025-02-12 11:35:00,149.07,149.15,148.98,149.13,20578.0,146.6679,146.7466,146.5794,146.727,20578.0
2025-02-12 11:40:00,149.13,149.17,149.06,149.09,16485.0,146.727,146.7663,146.6581,146.6876,16485.0
2025-02-12 11:45:00,149.06,149.21,149.04,149.19,21571.0,146.6581,146.8057,146.6384,146.786,21571.0
2025-02-12 11:50:00,149.2,149.43,149.18,149.41,22593.0,146.7958,147.0221,146.7762,147.0025,22593.0
2025-02-12 11:55:00,149.4,149.48,149.36,149.44,16437.0,146.9926,147.0713,146.9533,147.032,16437.0
2025-02-12 12:00:00,149.43,149.5,149.34,149.39,17533.0,147.0221,147.091,146.9336,146.9828,17533.0
2025-02-12 12:05:00,149.4,149.56,149.36,149.56,35651.0,146.9926,147.15,146.9533,147.15,35651.0
2025-02-12 12:10:00,149.56,149.62,149.47,149.57,22073.0,147.15,147.2091,147.0615,147.1599,22073.0
2025-02-12 12:15:00,149.56,149.72,149.54,149.64,40389.0,147.15,147.3075,147.1304,147.2288,40389.0
2025-02-12 12:20:00,149.64,149.79,149.62,149.7,32040.0,147.2288,147.3763,147.2091,147.2878,32040.0
2025-02-12 12:25:00,149.72,149.8,149.7,149.71,17317.0,147.3075,147.3862,147.2878,147.2976,17317.0
2025-02-12 12:30:00,149.72,149.78,149.67,149.73,33732.0,147.3075,147.3665,147.2583,147.3173,33732.0
2025-02-12 12:35:00,149.71,149.77,149.67,149.76,22956.0,147.2976,147.3567,147.2583,147.3468,22956.0
2025-02-12 12:40:00,149.77,149.77,149.65,149.67,23851.0,147.3567,147.3567,147.2386,147.2583,23851.0
2025-02-12 12:45:00,149.67,149.96,149.64,149.96,35022.0,147.2583,147.5436,147.2288,147.5436,35022.0
2025-02-12 12:50:00,149.96,149.99,149.81,149.83,41390.0,147.5436,147.5731,147.396,147.4157,41390.0
2025-02-12 12:55:00,149.85,150.06,149.85,150.06,38290.0,147.4354,147.642,147.4354,147.642,38290.0
2025-02-12 13:00:00,150.04,150.05,149.96,149.98,15703.0,147.6223,147.6321,147.5436,147.5633,15703.0
2025-02-12 13:05:00,150.0,150.05,149.91,150.03,24298.0,147.583,147.6321,147.4944,147.6125,24298.0
2025-02-12 13:10:00,150.02,150.05,149.98,150.03,10909.0,147.6026,147.6321,147.5633,147.6125,10909.0
2025-02-12 13:15:00,150.03,150.08,149.99,150.02,18761.0,147.6125,147.6617,147.5731,147.6026,18761.0
2025-02-12 13:20:00,150.02,150.07,149.99,150.03,13303.0,147.6026,147.6518,147.5731,147.6125,13303.0
2025-02-12 13:25:00,150.03,150.11,150.01,150.1,18418.0,147.6125,147.6912,147.5928,147.6813,18418.0
2025-02-12 13:30:00,150.09,150.23,150.08,150.23,22974.0,147.6715,147.8092,147.6617,147.8092,22974.0
2025-02-12 13:35:00,150.21,150.23,150.14,150.19,20063.0,147.7896,147.8092,147.7207,147.7699,20063.0
2025-02-12 13:40:00,150.2,150.2,149.97,150.03,76527.0,147.7797,147.7797,147.5534,147.6125,76527.0
2025-02-12 13:45:00,150.02,150.17,150.0,150.17,14738.0,147.6026,147.7502,147.583,147.7502,14738.0
2025-02-12 13:50:00,150.18,150.24,150.15,150.2,17057.0,147.7601,147.8191,147.7305,147.7797,17057.0
2025-02-12 13:55:00,150.19,150.21,150.14,150.21,18295.0,147.7699,147.7896,147.7207,147.7896,18295.0
2025-02-12 14:00:00,150.2,150.21,150.07,150.11,30428.0,147.7797,147.7896,147.6518,147.6912,30428.0
2025-02-12 14:05:00,150.11,150.17,150.01,150.17,17673.0,147.6912,147.7502,147.5928,147.7502,17673.0
2025-02-12 14:10:00,150.16,150.17,149.93,150.0,29825.0,147.7404,147.7502,147.5141,147.583,29825.0
2025-02-12 14:15:00,149.98,150.0,149.71,149.74,40640.0,147.5633,147.583,147.2976,147.3271,40640.0
2025-02-12 14:20:00,149.74,149.84,149.58,149.79,24733.0,147.3271,147.4255,147.1697,147.3763,24733.0
2025-02-12 14:25:00,149.79,149.82,149.58,149.71,48896.0,147.3763,147.4059,147.1697,147.2976,48896.0
2025-02-12 14:30:00,149.71,149.93,149.7,149.91,10487.0,147.2976,147.5141,147.2878,147.4944,10487.0
2025-02-12 14:35:00,149.92,149.96,149.86,149.87,19366.0,147.5042,147.5436,147.4452,147.455,19366.0
2025-02-12 14:40:00,149.86,149.9,149.83,149.86,10766.0,147.4452,147.4846,147.4157,147.4452,10766.0
2025-02-12 14:45:00,149.87,149.97,149.84,149.94,17151.0,147.455,147.5534,147.4255,147.5239,17151.0
2025-02-12 14:50:00,149.94,149.96,149.87,149.94,15499.0,147.5239,147.5436,147.455,147.5239,15499.0
2025-02-12 14:55:00,149.93,149.97,149.77,149.81,39599.0,147.5141,147.5534,147.3567,147.396,39599.0
2025-02-12 15:00:00,149.8,149.9,149.73,149.88,23667.0,147.3862,147.4846,147.3173,147.4649,23667.0
2025-02-12 15:05:00,149.88,149.94,149.86,149.9,23734.0,147.4649,147.5239,147.4452,147.4846,23734.0
2025-02-12 15:10:00,149.88,149.93,149.57,149.59,27158.0,147.4649,147.5141,147.1599,147.1796,27158.0
2025-02-12 15:15:00,149.59,149.63,149.5,149.59,24439.0,147.1796,147.2189,147.091,147.1796,24439.0
2025-02-12 15:20:00,149.6,149.63,149.49,149.49,29057.0,147.1894,147.2189,147.0812,147.0812,29057.0
2025-02-12 15:25:00,149.49,149.58,149.46,149.46,14778.0,147.0812,147.1697,147.0517,147.0517,14778.0
2025-02-12 15:30:00,149.46,149.51,149.4,149.49,35555.0,147.0517,147.1008,146.9926,147.0812,35555.0
2025-02-12 15:35:00,149.49,149.56,149.47,149.55,33737.0,147.0812,147.15,147.0615,147.1402,33737.0
2025-02-12 15:40:00,149.55,149.67,149.53,149.65,44951.0,147.1402,147.2583,147.1205,147.2386,44951.0
2025-02-12 15:45:00,149.65,149.79,149.63,149.78,51836.0,147.2386,147.3763,147.2189,147.3665,51836.0
2025-02-12 15:50:00,149.79,149.94,149.6,149.84,309326.0,147.3763,147.5239,147.1894,147.4255,309326.0
2025-02-12 15:55:00,149.86,150.06,149.81,149.89,201439.0,147.4452,147.642,147.396,147.4747,201439.0
2025-02-13 09:30:00,149.08,149.53,148.8,148.93,110526.0,146.6778,147.1205,146.4023,146.5302,110526.0
2025-02-13 09:35:00,148.86,149.08,148.57,149.02,22390.0,146.4613,146.6778,146.176,146.6187,22390.0
2025-02-13 09:40:00,149.02,149.15,148.79,149.15,18678.0,146.6187,146.7466,146.3924,146.7466,18678.0
2025-02-13 09:45:00,149.14,149.24,148.86,148.93,53710.0,146.7368,146.8352,146.4613,146.5302,53710.0
2025-02-13 09:50:00,148.93,149.22,148.9,149.08,10365.0,146.5302,146.8155,146.5007,146.6778,10365.0
2025-02-13 09:55:00,149.06,149.11,148.82,149.08,36332.0,146.6581,146.7073,146.422,146.6778,36332.0
2025-02-13 10:00:00,149.08,149.23,148.84,148.98,50183.0,146.6778,146.8254,146.4416,146.5794,50183.0
2025-02-13 10:05:00,148.99,149.43,148.86,149.4,34757.0,146.5892,147.0221,146.4613,146.9926,34757.0
2025-02-13 10:10:00,149.44,149.64,149.44,149.49,28531.0,147.032,147.2288,147.032,147.0812,28531.0
2025-02-13 10:15:00,149.49,149.65,149.44,149.62,50884.0,147.0812,147.2386,147.032,147.2091,50884.0
2025-02-13 10:20:00,149.59,149.59,149.36,149.53,26743.0,147.1796,147.1796,146.9533,147.1205,26743.0
2025-02-13 10:25:00,149.54,149.68,149.54,149.54,38616.0,147.1304,147.2681,147.1304,147.1304,38616.0
2025-02-13 10:30:00,149.51,149.57,149.39,149.5,34042.0,147.1008,147.1599,146.9828,147.091,34042.0
2025-02-13 10:35:00,149.5,149.53,149.37,149.5,31567.0,147.091,147.1205,146.9631,147.091,31567.0
2025-02-13 10:40:00,149.5,149.64,149.44,149.56,33600.0,147.091,147.2288,147.032,147.15,33600.0
2025-02-13 10:45:00,149.56,149.66,149.5,149.55,21390.0,147.15,147.2484,147.091,147.1402,21390.0
2025-02-13 10:50:00,149.58,149.7,149.51,149.63,16558.0,147.1697,147.2878,147.1008,147.2189,16558.0
2025-02-13 10:55:00,149.63,149.9,149.63,149.86,42592.0,147.2189,147.4846,147.2189,147.4452,42592.0
2025-02-13 11:00:00,149.87,149.97,149.8,149.81,14013.0,147.455,147.5534,147.3862,147.396,14013.0
2025-02-13 11:05:00,149.76,149.76,149.58,149.58,67943.0,147.3468,147.3468,147.1697,147.1697,67943.0
2025-02-13 11:10:00,149.61,149.63,149.2,149.27,108633.0,147.1992,147.2189,146.7958,146.8647,108633.0
2025-02-13 11:15:00,149.24,149.46,149.23,149.45,38653.0,146.8352,147.0517,146.8254,147.0418,38653.0
2025-02-13 11:20:00,149.4,149.57,149.39,149.53,43995.0,146.9926,147.1599,146.9828,147.1205,43995.0
2025-02-13 11:25:00,149.55,149.61,149.5,149.5,20695.0,147.1402,147.1992,147.091,147.091,20695.0
2025-02-13 11:30:00,149.52,149.52,149.34,149.44,27238.0,147.1107,147.1107,146.9336,147.032,27238.0
2025-02-13 11:35:00,149.42,149.52,149.38,149.51,24285.0,147.0123,147.1107,146.9729,147.1008,24285.0
2025-02-13 11:40:00,149.52,149.52,149.38,149.4,18373.0,147.1107,147.1107,146.9729,146.9926,18373.0
2025-02-13 11:45:00,149.42,149.42,149.3,149.31,14015.0,147.0123,147.0123,146.8942,146.9041,14015.0
2025-02-13 11:50:00,149.33,149.42,149.32,149.34,15158.0,146.9237,147.0123,146.9139,146.9336,15158.0
2025-02-13 11:55:00,149.34,149.36,149.2,149.21,20632.0,146.9336,146.9533,146.7958,146.8057,20632.0
2025-02-13 12:00:00,149.21,149.26,149.12,149.12,14924.0,146.8057,146.8549,146.7171,146.7171,14924.0
2025-02-13 12:05:00,149.11,149.2,149.02,149.02,19249.0,146.7073,146.7958,146.6187,146.6187,19249.0
2025-02-13 12:10:00,149.02,149.1,148.61,148.73,280995.0,146.6187,146.6975,146.2153,146.3334,280995.0
2025-02-13 12:15:00,148.71,148.74,148.49,148.55,36958.0,146.3137,146.3433,146.0973,146.1563,36958.0
2025-02-13 12:20:00,148.56,148.73,148.48,148.73,28561.0,146.1662,146.3334,146.0874,146.3334,28561.0
2025-02-13 12:25:00,148.71,148.86,148.67,148.86,14927.0,146.3137,146.4613,146.2744,146.4613,14927.0
2025-02-13 12:30:00,148.85,148.9,148.81,148.89,17402.0,146.4515,146.5007,146.4121,146.4908,17402.0
2025-02-13 12:35:00,148.91,148.99,148.78,148.96,28066.0,146.5105,146.5892,146.3826,146.5597,28066.0
2025-02-13 12:40:00,148.96,149.0,148.93,148.93,20174.0,146.5597,146.5991,146.5302,146.5302,20174.0
2025-02-13 12:45:00,148.94,149.6,148.82,148.85,288582.0,146.54,147.1894,146.422,146.4515,288582.0
2025-02-13 12:50:00,148.85,148.91,148.83,148.87,17332.0,146.4515,146.5105,146.4318,146.4712,17332.0
2025-02-13 12:55:00,148.88,148.91,148.54,148.56,18182.0,146.481,146.5105,146.1465,146.1662,18182.0
2025-02-13 13:00:00,148.54,148.54,148.47,148.5,27135.0,146.1465,146.1465,146.0776,146.1071,27135.0
2025-02-13 13:05:00,148.49,148.54,148.47,148.5,7039.0,146.0973,146.1465,146.0776,146.1071,7039.0
2025-02-13 13:10:00,148.5,148.62,148.49,148.56,18464.0,146.1071,146.2252,146.0973,146.1662,18464.0
2025-02-13 13:15:00,148.55,148.62,148.31,148.33,90623.0,146.1563,146.2252,145.9202,145.9399,90623.0
2025-02-13 13:20:00,148.37,148.38,148.08,148.12,43428.0,145.9792,145.9891,145.6939,145.7332,43428.0
2025-02-13 13:25:00,148.1,148.39,148.03,148.34,31808.0,145.7136,145.9989,145.6447,145.9497,31808.0
2025-02-13 13:30:00,148.34,148.42,148.24,148.32,24233.0,145.9497,146.0284,145.8513,145.93,24233.0
2025-02-13 13:35:00,148.33,148.43,148.23,148.42,25297.0,145.9399,146.0383,145.8415,146.0284,25297.0
2025-02-13 13:40:00,148.41,148.44,148.23,148.4,27868.0,146.0186,146.0481,145.8415,146.0087,27868.0
2025-02-13 13:45:00,148.38,148.46,148.36,148.38,13870.0,145.9891,146.0678,145.9694,145.9891,13870.0
2025-02-13 13:50:00,148.35,148.39,148.27,148.34,22258.0,145.9595,145.9989,145.8808,145.9497,22258.0
2025-02-13 13:55:00,148.34,148.49,148.34,148.43,17263.0,145.9497,146.0973,145.9497,146.0383,17263.0
2025-02-13 14:00:00,148.42,148.59,148.39,148.59,27653.0,146.0284,146.1957,145.9989,146.1957,27653.0
2025-02-13 14:05:00,148.57,148.75,148.54,148.7,15562.0,146.176,146.3531,146.1465,146.3039,15562.0
2025-02-13 14:10:00,148.69,148.74,148.41,148.44,33142.0,146.2941,146.3433,146.0186,146.0481,33142.0
2025-02-13 14:15:00,148.44,148.58,148.37,148.54,33863.0,146.0481,146.1858,145.9792,146.1465,33863.0
2025-02-13 14:20:00,148.53,148.59,148.49,148.54,32135.0,146.1366,146.1957,146.0973,146.1465,32135.0
2025-02-13 14:25:00,148.54,148.64,148.5,148.63,35860.0,146.1465,146.2449,146.1071,146.235,35860.0
2025-02-13 14:30:00,148.62,148.72,148.62,148.72,17730.0,146.2252,146.3236,146.2252,146.3236,17730.0
2025-02-13 14:35:00,148.73,148.86,148.73,148.78,23501.0,146.3334,146.4613,146.3334,146.3826,23501.0
2025-02-13 14:40:00,148.78,148.78,148.67,148.77,23831.0,146.3826,146.3826,146.2744,146.3728,23831.0
2025-02-13 14:45:00,148.76,149.04,148.73,148.94,45459.0,146.3629,146.6384,146.3334,146.54,45459.0
2025-02-13 14:50:00,148.93,149.06,148.93,149.0,18425.0,146.5302,146.6581,146.5302,146.5991,18425.0
2025-02-13 14:55:00,149.02,149.08,148.92,149.07,33659.0,146.6187,146.6778,146.5204,146.6679,33659.0
2025-02-13 15:00:00,149.07,149.14,149.02,149.13,24782.0,146.6679,146.7368,146.6187,146.727,24782.0
2025-02-13 15:05:00,149.14,149.16,148.85,148.85,28375.0,146.7368,146.7565,146.4515,146.4515,28375.0
2025-02-13 15:10:00,148.85,148.9,148.76,148.9,50186.0,146.4515,146.5007,146.3629,146.5007,50186.0
2025-02-13 15:15:00,148.89,149.13,148.89,149.13,29798.0,146.4908,146.727,146.4908,146.727,29798.0
2025-02-13 15:20:00,149.12,149.13,148.92,148.95,24028.0,146.7171,146.727,146.5204,146.5499,24028.0
2025-02-13 15:25:00,148.95,149.07,148.95,149.07,36288.0,146.5499,146.6679,146.5499,146.6679,36288.0
2025-02-13 15:30:00,149.06,149.29,149.0,149.24,190847.0,146.6581,146.8844,146.5991,146.8352,190847.0
2025-02-13 15:35:00,149.24,149.34,149.23,149.31,30569.0,146.8352,146.9336,146.8254,146.9041,30569.0
2025-02-13 15:40:00,149.3,149.31,149.08,149.14,53315.0,146.8942,146.9041,146.6778,146.7368,53315.0
2025-02-13 15:45:00,149.14,149.3,149.13,149.14,50635.0,146.7368,146.8942,146.727,146.7368,50635.0
2025-02-13 15:50:00,149.15,149.18,148.99,148.99,92008.0,146.7466,146.7762,146.5892,146.5892,92008.0
2025-02-13 15:55:00,148.98,149.3,148.95,149.18,283425.0,146.5794,146.8942,146.5499,146.7762,283425.0
2025-02-14 09:30:00,148.76,149.28,148.15,149.2,124590.0,146.3629,146.8746,145.7628,146.7958,124590.0
2025-02-14 09:35:00,149.11,150.0,148.96,149.65,87718.0,146.7073,147.583,146.5597,147.2386,87718.0
2025-02-14 09:40:00,149.65,150.44,149.62,150.36,51671.0,147.2386,148.0159,147.2091,147.9372,51671.0
2025-02-14 09:45:00,150.45,150.45,150.0,150.13,44388.0,148.0257,148.0257,147.583,147.7109,44388.0
2025-02-14 09:50:00,150.12,150.26,149.83,150.13,28627.0,147.701,147.8388,147.4157,147.7109,28627.0
2025-02-14 09:55:00,150.08,150.24,150.04,150.06,33013.0,147.6617,147.8191,147.6223,147.642,33013.0
2025-02-14 10:00:00,150.14,150.6,150.09,150.49,49173.0,147.7207,148.1733,147.6715,148.0651,49173.0
2025-02-14 10:05:00,150.46,150.86,150.41,150.78,73823.0,148.0355,148.4291,147.9863,148.3504,73823.0
2025-02-14 10:10:00,150.86,150.88,150.11,150.22,36769.0,148.4291,148.4488,147.6912,147.7994,36769.0
2025-02-14 10:15:00,150.31,150.35,150.0,150.26,42455.0,147.888,147.9273,147.583,147.8388,42455.0
2025-02-14 10:20:00,150.14,150.32,150.08,150.25,29876.0,147.7207,147.8978,147.6617,147.8289,29876.0
2025-02-14 10:25:00,150.22,150.59,150.18,150.44,36214.0,147.7994,148.1634,147.7601,148.0159,36214.0
2025-02-14 10:30:00,150.5,150.53,150.16,150.45,37361.0,148.0749,148.1044,147.7404,148.0257,37361.0
2025-02-14 10:35:00,150.46,150.7,150.36,150.69,36225.0,148.0355,148.2717,147.9372,148.2618,36225.0
2025-02-14 10:40:00,150.69,150.85,150.6,150.78,23519.0,148.2618,148.4193,148.1733,148.3504,23519.0
2025-02-14 10:45:00,150.75,150.92,150.7,150.84,19410.0,148.3209,148.4881,148.2717,148.4094,19410.0
2025-02-14 10:50:00,150.84,150.92,150.4,150.58,29033.0,148.4094,148.4881,147.9765,148.1536,29033.0
2025-02-14 10:55:00,150.59,150.83,150.54,150.79,38258.0,148.1634,148.3996,148.1143,148.3602,38258.0
2025-02-14 11:00:00,150.76,151.0,150.72,150.73,61408.0,148.3307,148.5668,148.2913,148.3012,61408.0
2025-02-14 11:05:00,150.77,150.99,150.73,150.99,36203.0,148.3405,148.557,148.3012,148.557,36203.0
2025-02-14 11:10:00,150.99,150.99,150.76,150.87,49975.0,148.557,148.557,148.3307,148.4389,49975.0
2025-02-14 11:15:00,150.86,150.97,150.79,150.84,24091.0,148.4291,148.5373,148.3602,148.4094,24091.0
2025-02-14 11:20:00,150.84,150.92,150.7,150.76,18486.0,148.4094,148.4881,148.2717,148.3307,18486.0
2025-02-14 11:25:00,150.78,151.04,150.73,150.9,24868.0,148.3504,148.6062,148.3012,148.4684,24868.0
2025-02-14 11:30:00,150.89,150.93,150.79,150.86,10555.0,148.4586,148.498,148.3602,148.4291,10555.0
2025-02-14 11:35:00,150.84,150.86,150.73,150.76,16873.0,148.4094,148.4291,148.3012,148.3307,16873.0
2025-02-14 11:40:00,150.76,150.89,150.74,150.88,9193.0,148.3307,148.4586,148.311,148.4488,9193.0
2025-02-14 11:45:00,150.89,150.97,150.84,150.94,20185.0,148.4586,148.5373,148.4094,148.5078,20185.0
2025-02-14 11:50:00,150.95,150.98,150.89,150.97,16539.0,148.5176,148.5472,148.4586,148.5373,16539.0
2025-02-14 11:55:00,150.97,151.04,150.94,151.03,11791.0,148.5373,148.6062,148.5078,148.5964,11791.0
2025-02-14 12:00:00,151.03,151.06,150.94,150.98,8689.0,148.5964,148.6259,148.5078,148.5472,8689.0
2025-02-14 12:05:00,150.98,151.14,150.96,151.08,55799.0,148.5472,148.7046,148.5275,148.6455,55799.0
2025-02-14 12:10:00,151.1,151.22,151.07,151.11,21447.0,148.6652,148.7833,148.6357,148.6751,21447.0
2025-02-14 12:15:00,151.15,151.21,151.08,151.1,20422.0,148.7144,148.7735,148.6455,148.6652,20422.0
2025-02-14 12:20:00,151.09,151.12,150.7,150.84,18990.0,148.6554,148.6849,148.2717,148.4094,18990.0
2025-02-14 12:25:00,150.82,150.89,150.76,150.84,18866.0,148.3897,148.4586,148.3307,148.4094,18866.0
2025-02-14 12:30:00,150.83,151.0,150.83,150.96,19503.0,148.3996,148.5668,148.3996,148.5275,19503.0
2025-02-14 12:35:00,150.96,150.97,150.83,150.83,14626.0,148.5275,148.5373,148.3996,148.3996,14626.0
2025-02-14 12:40:00,150.81,150.98,150.8,150.97,19179.0,148.3799,148.5472,148.3701,148.5373,19179.0
2025-02-14 12:45:00,150.98,151.09,150.95,151.0,36634.0,148.5472,148.6554,148.5176,148.5668,36634.0
2025-02-14 12:50:00,151.01,151.13,151.0,151.06,18174.0,148.5767,148.6947,148.5668,148.6259,18174.0
2025-02-14 12:55:00,151.07,151.13,151.03,151.05,16123.0,148.6357,148.6947,148.5964,148.616,16123.0
2025-02-14 13:00:00,151.05,151.07,150.93,151.03,13659.0,148.616,148.6357,148.498,148.5964,13659.0
2025-02-14 13:05:00,151.02,151.04,150.93,150.94,16805.0,148.5865,148.6062,148.498,148.5078,16805.0
2025-02-14 13:10:00,150.96,151.17,150.96,151.07,31142.0,148.5275,148.7341,148.5275,148.6357,31142.0
2025-02-14 13:15:00,151.07,151.15,150.97,151.13,14781.0,148.6357,148.7144,148.5373,148.6947,14781.0
2025-02-14 13:20:00,151.12,151.12,150.96,151.03,21937.0,148.6849,148.6849,148.5275,148.5964,21937.0
2025-02-14 13:25:00,151.03,151.13,151.01,151.13,11470.0,148.5964,148.6947,148.5767,148.6947,11470.0
2025-02-14 13:30:00,151.15,151.15,150.97,151.14,29500.0,148.7144,148.7144,148.5373,148.7046,29500.0
2025-02-14 13:35:00,151.14,151.18,151.05,151.14,24973.0,148.7046,148.7439,148.616,148.7046,24973.0
2025-02-14 13:40:00,151.16,151.22,151.14,151.18,10944.0,148.7243,148.7833,148.7046,148.7439,10944.0
2025-02-14 13:45:00,151.17,151.19,151.06,151.1,38098.0,148.7341,148.7538,148.6259,148.6652,38098.0
2025-02-14 13:50:00,151.11,151.2,151.1,151.14,9279.0,148.6751,148.7636,148.6652,148.7046,9279.0
2025-02-14 13:55:00,151.14,151.17,151.08,151.16,7471.0,148.7046,148.7341,148.6455,148.7243,7471.0
2025-02-14 14:00:00,151.17,151.19,151.06,151.06,13675.0,148.7341,148.7538,148.6259,148.6259,13675.0
2025-02-14 14:05:00,151.05,151.08,151.03,151.06,12744.0,148.616,148.6455,148.5964,148.6259,12744.0
2025-02-14 14:10:00,151.06,151.18,151.05,151.06,21231.0,148.6259,148.7439,148.616,148.6259,21231.0
2025-02-14 14:15:00,151.06,151.11,150.98,151.06,11228.0,148.6259,148.6751,148.5472,148.6259,11228.0
2025-02-14 14:20:00,151.06,151.13,151.04,151.08,13211.0,148.6259,148.6947,148.6062,148.6455,13211.0
2025-02-14 14:25:00,151.08,151.13,151.02,151.03,17501.0,148.6455,148.6947,148.5865,148.5964,17501.0
2025-02-14 14:30:00,151.02,151.08,151.0,151.05,19406.0,148.5865,148.6455,148.5668,148.616,19406.0
2025-02-14 14:35:00,151.05,151.09,150.98,151.02,13873.0,148.616,148.6554,148.5472,148.5865,13873.0
2025-02-14 14:40:00,151.02,151.1,151.01,151.08,15880.0,148.5865,148.6652,148.5767,148.6455,15880.0
2025-02-14 14:45:00,151.08,151.14,150.95,150.97,29905.0,148.6455,148.7046,148.5176,148.5373,29905.0
2025-02-14 14:50:00,150.97,151.0,150.88,150.92,21381.0,148.5373,148.5668,148.4488,148.4881,21381.0
2025-02-14 14:55:00,150.91,151.0,150.86,150.96,20016.0,148.4783,148.5668,148.4291,148.5275,20016.0
2025-02-14 15:00:00,150.96,150.98,150.9,150.94,16336.0,148.5275,148.5472,148.4684,148.5078,16336.0
2025-02-14 15:05:00,150.95,151.03,150.91,151.0,25608.0,148.5176,148.5964,148.4783,148.5668,25608.0
2025-02-14 15:10:00,151.0,151.02,150.94,151.0,22103.0,148.5668,148.5865,148.5078,148.5668,22103.0
2025-02-14 15:15:00,150.99,151.0,150.85,150.94,24815.0,148.557,148.5668,148.4193,148.5078,24815.0
2025-02-14 15:20:00,150.95,151.02,150.9,150.97,21921.0,148.5176,148.5865,148.4684,148.5373,21921.0
2025-02-14 15:25:00,150.97,150.97,150.64,150.67,54315.0,148.5373,148.5373,148.2126,148.2422,54315.0
2025-02-14 15:30:00,150.7,150.73,150.59,150.7,38345.0,148.2717,148.3012,148.1634,148.2717,38345.0
2025-02-14 15:35:00,150.67,150.79,150.64,150.72,47575.0,148.2422,148.3602,148.2126,148.2913,47575.0
2025-02-14 15:40:00,150.7,150.8,150.68,150.74,45441.0,148.2717,148.3701,148.252,148.311,45441.0
2025-02-14 15:45:00,150.74,150.74,150.41,150.43,77998.0,148.311,148.311,147.9863,148.006,77998.0
2025-02-14 15:50:00,150.46,150.7,150.34,150.47,157473.0,148.0355,148.2717,147.9175,148.0454,157473.0
2025-02-14 15:55:00,150.45,150.68,150.36,150.46,395302.0,148.0257,148.252,147.9372,148.0355,395302.0
2025-02-18 09:30:00,149.8,150.76,149.25,150.13,128237.0,147.3862,148.3307,146.845,147.7109,128237.0
2025-02-18 09:35:00,150.13,150.13,149.73,149.94,39694.0,147.7109,147.7109,147.3173,147.5239,39694.0
2025-02-18 09:40:00,149.94,150.19,149.88,150.14,29743.0,147.5239,147.7699,147.4649,147.7207,29743.0
2025-02-18 09:45:00,150.17,150.47,149.9,149.98,62965.0,147.7502,148.0454,147.4846,147.5633,62965.0
2025-02-18 09:50:00,150.01,150.01,149.0,149.09,29382.0,147.5928,147.5928,146.5991,146.6876,29382.0
2025-02-18 09:55:00,149.09,149.51,149.04,149.47,36526.0,146.6876,147.1008,146.6384,147.0615,36526.0
2025-02-18 10:00:00,149.53,149.82,149.44,149.79,38532.0,147.1205,147.4059,147.032,147.3763,38532.0
2025-02-18 10:05:00,149.79,149.83,149.37,149.58,39742.0,147.3763,147.4157,146.9631,147.1697,39742.0
2025-02-18 10:10:00,149.53,149.6,149.28,149.3,73200.0,147.1205,147.1894,146.8746,146.8942,73200.0
2025-02-18 10:15:00,149.26,149.5,149.18,149.47,39663.0,146.8549,147.091,146.7762,147.0615,39663.0
2025-02-18 10:20:00,149.49,149.68,149.27,149.3,47053.0,147.0812,147.2681,146.8647,146.8942,47053.0
2025-02-18 10:25:00,149.29,149.52,149.28,149.46,62720.0,146.8844,147.1107,146.8746,147.0517,62720.0
2025-02-18 10:30:00,149.48,149.61,149.42,149.48,79045.0,147.0713,147.1992,147.0123,147.0713,79045.0
2025-02-18 10:35:00,149.46,149.46,148.84,148.84,20612.0,147.0517,147.0517,146.4416,146.4416,20612.0
2025-02-18 10:40:00,148.84,148.99,148.71,148.94,20967.0,146.4416,146.5892,146.3137,146.54,20967.0
2025-02-18 10:45:00,148.95,149.1,148.92,148.97,22955.0,146.5499,146.6975,146.5204,146.5695,22955.0
2025-02-18 10:50:00,149.03,149.04,148.71,148.83,18166.0,146.6286,146.6384,146.3137,146.4318,18166.0
2025-02-18 10:55:00,148.81,149.13,148.8,149.13,91767.0,146.4121,146.727,146.4023,146.727,91767.0
2025-02-18 11:00:00,149.12,149.25,149.07,149.24,66818.0,146.7171,146.845,146.6679,146.8352,66818.0
2025-02-18 11:05:00,149.25,149.36,149.14,149.36,48332.0,146.845,146.9533,146.7368,146.9533,48332.0
2025-02-18 11:10:00,149.37,149.5,149.29,149.44,33971.0,146.9631,147.091,146.8844,147.032,33971.0
2025-02-18 11:15:00,149.47,149.52,149.26,149.27,41694.0,147.0615,147.1107,146.8549,146.8647,41694.0
2025-02-18 11:20:00,149.24,149.31,149.06,149.06,17969.0,146.8352,146.9041,146.6581,146.6581,17969.0
2025-02-18 11:25:00,149.09,149.09,148.86,148.86,21748.0,146.6876,146.6876,146.4613,146.4613,21748.0
2025-02-18 11:30:00,148.87,149.1,148.87,149.07,17110.0,146.4712,146.6975,146.4712,146.6679,17110.0
2025-02-18 11:35:00,149.08,149.2,149.08,149.12,20960.0,146.6778,146.7958,146.6778,146.7171,20960.0
2025-02-18 11:40:00,149.09,149.29,149.09,149.28,16395.0,146.6876,146.8844,146.6876,146.8746,16395.0
2025-02-18 11:45:00,149.28,149.35,149.25,149.33,9537.0,146.8746,146.9434,146.845,146.9237,9537.0
2025-02-18 11:50:00,149.32,149.46,149.32,149.46,27178.0,146.9139,147.0517,146.9139,147.0517,27178.0
2025-02-18 11:55:00,149.47,149.5,149.44,149.47,15565.0,147.0615,147.091,147.032,147.0615,15565.0
2025-02-18 12:00:00,149.47,149.47,149.18,149.19,12234.0,147.0615,147.0615,146.7762,146.786,12234.0
2025-02-18 12:05:00,149.16,149.22,149.09,149.19,15317.0,146.7565,146.8155,146.6876,146.786,15317.0
2025-02-18 12:10:00,149.2,149.3,149.16,149.23,14506.0,146.7958,146.8942,146.7565,146.8254,14506.0
2025-02-18 12:15:00,149.27,149.44,149.26,149.37,73039.0,146.8647,147.032,146.8549,146.9631,73039.0
2025-02-18 12:20:00,149.37,149.38,149.15,149.2,8887.0,146.9631,146.9729,146.7466,146.7958,8887.0
2025-02-18 12:25:00,149.24,149.3,149.19,149.28,12401.0,146.8352,146.8942,146.786,146.8746,12401.0
2025-02-18 12:30:00,149.25,149.37,149.23,149.35,13396.0,146.845,146.9631,146.8254,146.9434,13396.0
2025-02-18 12:35:00,149.35,149.4,149.34,149.34,11089.0,146.9434,146.9926,146.9336,146.9336,11089.0
2025-02-18 12:40:00,149.34,149.43,149.31,149.43,8637.0,146.9336,147.0221,146.9041,147.0221,8637.0
2025-02-18 12:45:00,149.42,149.43,149.33,149.39,24365.0,147.0123,147.0221,146.9237,146.9828,24365.0
2025-02-18 12:50:00,149.4,149.41,149.33,149.33,21618.0,146.9926,147.0025,146.9237,146.9237,21618.0
2025-02-18 12:55:00,149.34,149.37,149.24,149.25,31928.0,146.9336,146.9631,146.8352,146.845,31928.0
2025-02-18 13:00:00,149.25,149.37,149.09,149.3,125645.0,146.845,146.9631,146.6876,146.8942,125645.0
2025-02-18 13:05:00,149.3,149.51,149.26,149.47,193155.0,146.8942,147.1008,146.8549,147.0615,193155.0
2025-02-18 13:10:00,149.5,149.66,149.44,149.53,19755.0,147.091,147.2484,147.032,147.1205,19755.0
2025-02-18 13:15:00,149.53,149.55,149.41,149.44,21762.0,147.1205,147.1402,147.0025,147.032,21762.0
2025-02-18 13:20:00,149.44,149.44,149.08,149.13,22693.0,147.032,147.032,146.6778,146.727,22693.0
2025-02-18 13:25:00,149.19,149.24,149.16,149.18,19011.0,146.786,146.8352,146.7565,146.7762,19011.0
2025-02-18 13:30:00,149.19,149.46,149.18,149.45,19538.0,146.786,147.0517,146.7762,147.0418,19538.0
2025-02-18 13:35:00,149.43,149.5,149.42,149.5,28136.0,147.0221,147.091,147.0123,147.091,28136.0
2025-02-18 13:40:00,149.48,149.48,149.39,149.41,27133.0,147.0713,147.0713,146.9828,147.0025,27133.0
2025-02-18 13:45:00,149.41,149.5,149.39,149.47,32158.0,147.0025,147.091,146.9828,147.0615,32158.0
2025-02-18 13:50:00,149.46,149.5,149.23,149.5,95162.0,147.0517,147.091,146.8254,147.091,95162.0
2025-02-18 13:55:00,149.5,149.67,149.37,149.37,105863.0,147.091,147.2583,146.9631,146.9631,105863.0
2025-02-18 14:00:00,149.32,149.49,149.1,149.13,87741.0,146.9139,147.0812,146.6975,146.727,87741.0
2025-02-18 14:05:00,149.12,149.14,148.83,148.93,19582.0,146.7171,146.7368,146.4318,146.5302,19582.0
2025-02-18 14:10:00,148.95,149.05,148.83,149.05,33995.0,146.5499,146.6483,146.4318,146.6483,33995.0
2025-02-18 14:15:00,149.05,149.28,149.04,149.25,96627.0,146.6483,146.8746,146.6384,146.845,96627.0
2025-02-18 14:20:00,149.25,149.4,149.21,149.35,12111.0,146.845,146.9926,146.8057,146.9434,12111.0
2025-02-18 14:25:00,149.34,149.4,149.24,149.37,19659.0,146.9336,146.9926,146.8352,146.9631,19659.0
2025-02-18 14:30:00,149.39,149.4,149.31,149.37,15497.0,146.9828,146.9926,146.9041,146.9631,15497.0
2025-02-18 14:35:00,149.37,149.4,149.25,149.25,35757.0,146.9631,146.9926,146.845,146.845,35757.0
2025-02-18 14:40:00,149.28,149.35,149.22,149.27,23548.0,146.8746,146.9434,146.8155,146.8647,23548.0
2025-02-18 14:45:00,149.27,149.29,148.98,149.1,44455.0,146.8647,146.8844,146.5794,146.6975,44455.0
2025-02-18 14:50:00,149.11,149.68,149.11,149.38,1052556.0,146.7073,147.2681,146.7073,146.9729,1052556.0
2025-02-18 14:55:00,149.38,149.4,149.14,149.18,40364.0,146.9729,146.9926,146.7368,146.7762,40364.0
2025-02-18 15:00:00,149.16,149.18,149.02,149.04,22232.0,146.7565,146.7762,146.6187,146.6384,22232.0
2025-02-18 15:05:00,149.03,149.19,149.0,149.08,79937.0,146.6286,146.786,146.5991,146.6778,79937.0
2025-02-18 15:10:00,149.05,149.11,148.93,148.99,113774.0,146.6483,146.7073,146.5302,146.5892,113774.0
2025-02-18 15:15:00,148.99,149.29,148.98,149.19,65167.0,146.5892,146.8844,146.5794,146.786,65167.0
2025-02-18 15:20:00,149.19,149.3,148.66,148.69,278947.0,146.786,146.8942,146.2645,146.2941,278947.0
2025-02-18 15:25:00,148.68,148.89,148.65,148.86,36046.0,146.2842,146.4908,146.2547,146.4613,36046.0
2025-02-18 15:30:00,148.84,149.01,148.8,148.99,71461.0,146.4416,146.6089,146.4023,146.5892,71461.0
2025-02-18 15:35:00,149.0,149.1,148.96,148.99,65050.0,146.5991,146.6975,146.5597,146.5892,65050.0
2025-02-18 15:40:00,148.99,149.04,148.93,148.96,77029.0,146.5892,146.6384,146.5302,146.5597,77029.0
2025-02-18 15:45:00,148.97,149.01,148.88,149.01,48549.0,146.5695,146.6089,146.481,146.6089,48549.0
2025-02-18 15:50:00,149.04,149.05,148.72,148.8,74242.0,146.6384,146.6483,146.3236,146.4023,74242.0
2025-02-18 15:55:00,148.78,149.05,148.73,148.8,498324.0,146.3826,146.6483,146.3334,146.4023,498324.0
2025-02-19 09:30:00,149.0,149.12,148.48,148.58,58187.0,146.5991,146.7171,146.0874,146.1858,58187.0
2025-02-19 09:35:00,148.66,148.7,148.39,148.69,69825.0,146.2645,146.3039,145.9989,146.2941,69825.0
2025-02-19 09:40:00,148.76,149.09,148.76,148.98,26125.0,146.3629,146.6876,146.3629,146.5794,26125.0
2025-02-19 09:45:00,148.98,149.7,148.95,149.65,111218.0,146.5794,147.2878,146.5499,147.2386,111218.0
2025-02-19 09:50:00,149.6,149.6,149.37,149.52,18979.0,147.1894,147.1894,146.9631,147.1107,18979.0
2025-02-19 09:55:00,149.53,149.77,149.52,149.77,46841.0,147.1205,147.3567,147.1107,147.3567,46841.0
2025-02-19 10:00:00,149.74,149.74,149.55,149.63,17480.0,147.3271,147.3271,147.1402,147.2189,17480.0
2025-02-19 10:05:00,149.61,149.7,149.47,149.56,20981.0,147.1992,147.2878,147.0615,147.15,20981.0
2025-02-19 10:10:00,149.57,149.6,149.05,149.09,22763.0,147.1599,147.1894,146.6483,146.6876,22763.0
2025-02-19 10:15:00,149.08,149.15,148.9,148.97,19132.0,146.6778,146.7466,146.5007,146.5695,19132.0
2025-02-19 10:20:00,148.97,148.98,148.72,148.84,33923.0,146.5695,146.5794,146.3236,146.4416,33923.0
2025-02-19 10:25:00,148.76,148.76,148.47,148.64,20281.0,146.3629,146.3629,146.0776,146.2449,20281.0
2025-02-19 10:30:00,148.62,148.78,148.57,148.61,19565.0,146.2252,146.3826,146.176,146.2153,19565.0
2025-02-19 10:35:00,148.56,148.76,148.42,148.42,12797.0,146.1662,146.3629,146.0284,146.0284,12797.0
2025-02-19 10:40:00,148.48,148.82,148.4,148.82,20307.0,146.0874,146.422,146.0087,146.422,20307.0
2025-02-19 10:45:00,148.89,149.07,148.82,148.93,44856.0,146.4908,146.6679,146.422,146.5302,44856.0
2025-02-19 10:50:00,148.95,149.06,148.83,149.06,226128.0,146.5499,146.6581,146.4318,146.6581,226128.0
2025-02-19 10:55:00,149.01,149.21,148.98,149.06,73480.0,146.6089,146.8057,146.5794,146.6581,73480.0
2025-02-19 11:00:00,149.06,149.11,148.92,149.03,77788.0,146.6581,146.7073,146.5204,146.6286,77788.0
2025-02-19 11:05:00,149.03,149.07,148.99,149.02,11660.0,146.6286,146.6679,146.5892,146.6187,11660.0
2025-02-19 11:10:00,148.99,149.13,148.93,149.13,30319.0,146.5892,146.727,146.5302,146.727,30319.0
2025-02-19 11:15:00,149.12,149.15,148.85,148.87,47748.0,146.7171,146.7466,146.4515,146.4712,47748.0
2025-02-19 11:20:00,148.85,148.86,148.59,148.64,13057.0,146.4515,146.4613,146.1957,146.2449,13057.0
2025-02-19 11:25:00,148.63,148.74,148.63,148.74,8357.0,146.235,146.3433,146.235,146.3433,8357.0
2025-02-19 11:30:00,148.74,148.79,148.64,148.69,15372.0,146.3433,146.3924,146.2449,146.2941,15372.0
2025-02-19 11:35:00,148.66,148.82,148.61,148.69,23913.0,146.2645,146.422,146.2153,146.2941,23913.0
2025-02-19 11:40:00,148.64,148.66,148.55,148.66,18267.0,146.2449,146.2645,146.1563,146.2645,18267.0
2025-02-19 11:45:00,148.67,148.77,148.64,148.74,18914.0,146.2744,146.3728,146.2449,146.3433,18914.0
2025-02-19 11:50:00,148.76,148.87,148.76,148.77,11877.0,146.3629,146.4712,146.3629,146.3728,11877.0
2025-02-19 11:55:00,148.76,148.78,148.59,148.59,15073.0,146.3629,146.3826,146.1957,146.1957,15073.0
2025-02-19 12:00:00,148.57,148.59,148.45,148.49,208307.0,146.176,146.1957,146.0579,146.0973,208307.0
2025-02-19 12:05:00,148.5,148.5,148.33,148.37,12060.0,146.1071,146.1071,145.9399,145.9792,12060.0
2025-02-19 12:10:00,148.39,148.55,148.12,148.13,115901.0,145.9989,146.1563,145.7332,145.7431,115901.0
2025-02-19 12:15:00,148.11,148.11,147.77,147.87,27539.0,145.7234,145.7234,145.3889,145.4873,27539.0
2025-02-19 12:20:00,147.87,147.89,147.71,147.89,23854.0,145.4873,145.507,145.3299,145.507,23854.0
2025-02-19 12:25:00,147.87,147.92,147.58,147.61,18766.0,145.4873,145.5365,145.2019,145.2315,18766.0
2025-02-19 12:30:00,147.58,147.63,147.52,147.63,21716.0,145.2019,145.2511,145.1429,145.2511,21716.0
2025-02-19 12:35:00,147.61,147.77,147.57,147.73,25474.0,145.2315,145.3889,145.1921,145.3495,25474.0
2025-02-19 12:40:00,147.71,147.73,147.51,147.71,13688.0,145.3299,145.3495,145.1331,145.3299,13688.0
2025-02-19 12:45:00,147.69,147.69,147.54,147.68,12268.0,145.3102,145.3102,145.1626,145.3003,12268.0
2025-02-19 12:50:00,147.69,147.73,147.55,147.69,17573.0,145.3102,145.3495,145.1724,145.3102,17573.0
2025-02-19 12:55:00,147.67,147.68,147.52,147.61,9136.0,145.2905,145.3003,145.1429,145.2315,9136.0
2025-02-19 13:00:00,147.63,147.66,147.54,147.6,12147.0,145.2511,145.2807,145.1626,145.2216,12147.0
2025-02-19 13:05:00,147.62,147.81,147.61,147.77,244119.0,145.2413,145.4282,145.2315,145.3889,244119.0
2025-02-19 13:10:00,147.78,147.8,147.64,147.67,9805.0,145.3987,145.4184,145.261,145.2905,9805.0
2025-02-19 13:15:00,147.7,147.9,147.67,147.84,16623.0,145.32,145.5168,145.2905,145.4578,16623.0
2025-02-19 13:20:00,147.84,147.94,147.76,147.87,14642.0,145.4578,145.5561,145.379,145.4873,14642.0
2025-02-19 13:25:00,147.88,148.18,147.88,148.12,221037.0,145.4971,145.7923,145.4971,145.7332,221037.0
2025-02-19 13:30:00,148.12,148.22,147.99,148.19,16944.0,145.7332,145.8316,145.6053,145.8021,16944.0
2025-02-19 13:35:00,148.24,148.54,148.22,148.47,160823.0,145.8513,146.1465,145.8316,146.0776,160823.0
2025-02-19 13:40:00,148.44,148.49,148.4,148.45,11518.0,146.0481,146.0973,146.0087,146.0579,11518.0
2025-02-19 13:45:00,148.45,148.45,148.34,148.45,13490.0,146.0579,146.0579,145.9497,146.0579,13490.0
2025-02-19 13:50:00,148.45,148.56,148.44,148.56,9877.0,146.0579,146.1662,146.0481,146.1662,9877.0
2025-02-19 13:55:00,148.56,148.65,148.53,148.61,28287.0,146.1662,146.2547,146.1366,146.2153,28287.0
2025-02-19 14:00:00,148.6,148.76,148.53,148.7,25888.0,146.2055,146.3629,146.1366,146.3039,25888.0
2025-02-19 14:05:00,148.72,148.73,148.55,148.57,17606.0,146.3236,146.3334,146.1563,146.176,17606.0
2025-02-19 14:10:00,148.55,148.69,148.55,148.66,11718.0,146.1563,146.2941,146.1563,146.2645,11718.0
2025-02-19 14:15:00,148.7,148.89,148.7,148.88,16129.0,146.3039,146.4908,146.3039,146.481,16129.0
2025-02-19 14:20:00,148.86,148.9,148.84,148.87,15699.0,146.4613,146.5007,146.4416,146.4712,15699.0
2025-02-19 14:25:00,148.87,148.89,148.82,148.82,14042.0,146.4712,146.4908,146.422,146.422,14042.0
2025-02-19 14:30:00,148.82,148.83,148.69,148.75,33197.0,146.422,146.4318,146.2941,146.3531,33197.0
2025-02-19 14:35:00,148.76,148.81,148.67,148.8,18613.0,146.3629,146.4121,146.2744,146.4023,18613.0
2025-02-19 14:40:00,148.78,148.91,148.66,148.75,319912.0,146.3826,146.5105,146.2645,146.3531,319912.0
2025-02-19 14:45:00,148.74,149.2,148.74,149.15,24509.0,146.3433,146.7958,146.3433,146.7466,24509.0
2025-02-19 14:50:00,149.13,149.36,149.11,149.3,17666.0,146.727,146.9533,146.7073,146.8942,17666.0
2025-02-19 14:55:00,149.3,149.39,149.05,149.1,73662.0,146.8942,146.9828,146.6483,146.6975,73662.0
2025-02-19 15:00:00,149.1,149.16,148.93,149.01,25455.0,146.6975,146.7565,146.5302,146.6089,25455.0
2025-02-19 15:05:00,149.02,149.05,148.94,148.96,16124.0,146.6187,146.6483,146.54,146.5597,16124.0
2025-02-19 15:10:00,148.96,149.03,148.9,148.98,19273.0,146.5597,146.6286,146.5007,146.5794,19273.0
2025-02-19 15:15:00,148.97,149.08,148.96,149.01,35835.0,146.5695,146.6778,146.5597,146.6089,35835.0
2025-02-19 15:20:00,149.0,149.1,148.97,149.02,39149.0,146.5991,146.6975,146.5695,146.6187,39149.0
2025-02-19 15:25:00,149.02,149.11,148.96,149.11,25809.0,146.6187,146.7073,146.5597,146.7073,25809.0
2025-02-19 15:30:00,149.13,149.23,149.09,149.14,42246.0,146.727,146.8254,146.6876,146.7368,42246.0
2025-02-19 15:35:00,149.15,149.22,149.11,149.16,27747.0,146.7466,146.8155,146.7073,146.7565,27747.0
2025-02-19 15:40:00,149.14,149.22,148.97,149.22,63438.0,146.7368,146.8155,146.5695,146.8155,63438.0
2025-02-19 15:45:00,149.22,149.62,149.19,149.6,74949.0,146.8155,147.2091,146.786,147.1894,74949.0
2025-02-19 15:50:00,149.6,149.81,149.49,149.8,106955.0,147.1894,147.396,147.0812,147.3862,106955.0
2025-02-19 15:55:00,149.81,149.96,149.59,149.8,373220.0,147.396,147.5436,147.1796,147.3862,373220.0
2025-02-20 09:30:00,148.53,149.23,148.34,149.03,224394.0,146.1366,146.8254,145.9497,146.6286,224394.0
2025-02-20 09:35:00,148.94,149.31,148.89,149.19,130888.0,146.54,146.9041,146.4908,146.786,130888.0
2025-02-20 09:40:00,149.19,149.64,149.18,149.4,153737.0,146.786,147.2288,146.7762,146.9926,153737.0
2025-02-20 09:45:00,149.39,149.96,149.3,149.94,59433.0,146.9828,147.5436,146.8942,147.5239,59433.0
2025-02-20 09:50:00,149.87,150.7,149.84,150.53,153627.0,147.455,148.2717,147.4255,148.1044,153627.0
2025-02-20 09:55:00,150.47,150.97,150.4,150.67,78876.0,148.0454,148.5373,147.9765,148.2422,78876.0
2025-02-20 10:00:00,150.7,151.44,150.49,151.33,141028.0,148.2717,148.9997,148.0651,148.8915,141028.0
2025-02-20 10:05:00,151.32,151.45,151.04,151.43,24029.0,148.8817,149.0096,148.6062,148.9899,24029.0
2025-02-20 10:10:00,151.44,151.86,151.35,151.77,64420.0,148.9997,149.413,148.9112,149.3244,64420.0
2025-02-20 10:15:00,151.83,151.86,151.26,151.39,23338.0,149.3835,149.413,148.8226,148.9506,23338.0
2025-02-20 10:20:00,151.35,151.42,150.87,150.9,52333.0,148.9112,148.9801,148.4389,148.4684,52333.0
2025-02-20 10:25:00,150.92,151.19,150.76,151.16,44839.0,148.4881,148.7538,148.3307,148.7243,44839.0
2025-02-20 10:30:00,151.16,151.43,151.13,151.31,29226.0,148.7243,148.9899,148.6947,148.8718,29226.0
2025-02-20 10:35:00,151.24,151.28,151.07,151.14,31022.0,148.803,148.8423,148.6357,148.7046,31022.0
2025-02-20 10:40:00,151.15,151.37,150.94,151.34,26993.0,148.7144,148.9309,148.5078,148.9014,26993.0
2025-02-20 10:45:00,151.31,151.45,151.14,151.21,26930.0,148.8718,149.0096,148.7046,148.7735,26930.0
2025-02-20 10:50:00,151.23,151.33,151.13,151.18,27507.0,148.7931,148.8915,148.6947,148.7439,27507.0
2025-02-20 10:55:00,151.18,151.35,151.09,151.34,25969.0,148.7439,148.9112,148.6554,148.9014,25969.0
2025-02-20 11:00:00,151.34,151.34,151.17,151.21,19429.0,148.9014,148.9014,148.7341,148.7735,19429.0
2025-02-20 11:05:00,151.18,151.3,151.15,151.28,34166.0,148.7439,148.862,148.7144,148.8423,34166.0
2025-02-20 11:10:00,151.28,151.5,151.26,151.5,41941.0,148.8423,149.0588,148.8226,149.0588,41941.0
2025-02-20 11:15:00,151.54,151.68,151.29,151.3,49771.0,149.0981,149.2359,148.8522,148.862,49771.0
2025-02-20 11:20:00,151.29,151.44,151.19,151.4,24545.0,148.8522,148.9997,148.7538,148.9604,24545.0
2025-02-20 11:25:00,151.43,151.48,151.29,151.43,27761.0,148.9899,149.0391,148.8522,148.9899,27761.0
2025-02-20 11:30:00,151.44,151.44,151.24,151.32,14919.0,148.9997,148.9997,148.803,148.8817,14919.0
2025-02-20 11:35:00,151.31,151.53,151.29,151.5,15735.0,148.8718,149.0883,148.8522,149.0588,15735.0
2025-02-20 11:40:00,151.49,151.84,151.49,151.81,13678.0,149.0489,149.3933,149.0489,149.3638,13678.0
2025-02-20 11:45:00,151.83,151.93,151.72,151.92,19104.0,149.3835,149.4819,149.2752,149.472,19104.0
2025-02-20 11:50:00,151.93,151.93,151.47,151.57,24139.0,149.4819,149.4819,149.0293,149.1277,24139.0
2025-02-20 11:55:00,151.57,151.61,151.42,151.42,178461.0,149.1277,149.167,148.9801,148.9801,178461.0
2025-02-20 12:00:00,151.43,151.46,151.24,151.31,23365.0,148.9899,149.0194,148.803,148.8718,23365.0
2025-02-20 12:05:00,151.31,151.47,151.21,151.26,304133.0,148.8718,149.0293,148.7735,148.8226,304133.0
2025-02-20 12:10:00,151.25,151.34,151.17,151.24,62394.0,148.8128,148.9014,148.7341,148.803,62394.0
2025-02-20 12:15:00,151.21,151.21,150.8,150.88,75102.0,148.7735,148.7735,148.3701,148.4488,75102.0
2025-02-20 12:20:00,150.9,151.21,150.83,151.2,14060.0,148.4684,148.7735,148.3996,148.7636,14060.0
2025-02-20 12:25:00,151.21,151.3,151.13,151.13,12686.0,148.7735,148.862,148.6947,148.6947,12686.0
2025-02-20 12:30:00,151.14,151.52,151.06,151.5,116190.0,148.7046,149.0785,148.6259,149.0588,116190.0
2025-02-20 12:35:00,151.48,151.51,151.38,151.46,19752.0,149.0391,149.0686,148.9407,149.0194,19752.0
2025-02-20 12:40:00,151.46,151.71,151.45,151.66,13537.0,149.0194,149.2654,149.0096,149.2162,13537.0
2025-02-20 12:45:00,151.67,151.69,151.6,151.65,13586.0,149.226,149.2457,149.1572,149.2064,13586.0
2025-02-20 12:50:00,151.66,151.89,151.63,151.66,84326.0,149.2162,149.4425,149.1867,149.2162,84326.0
2025-02-20 12:55:00,151.66,151.96,151.64,151.89,32905.0,149.2162,149.5114,149.1965,149.4425,32905.0
2025-02-20 13:00:00,151.89,152.03,151.83,151.9,208355.0,149.4425,149.5802,149.3835,149.4523,208355.0
2025-02-20 13:05:00,151.87,152.01,151.84,152.01,37232.0,149.4228,149.5606,149.3933,149.5606,37232.0
2025-02-20 13:10:00,152.0,152.12,151.98,152.08,16809.0,149.5507,149.6688,149.531,149.6294,16809.0
2025-02-20 13:15:00,152.06,152.07,151.85,151.96,21110.0,149.6098,149.6196,149.4031,149.5114,21110.0
2025-02-20 13:20:00,151.94,152.14,151.93,152.03,19655.0,149.4917,149.6885,149.4819,149.5802,19655.0
2025-02-20 13:25:00,152.03,152.07,152.0,152.04,12298.0,149.5802,149.6196,149.5507,149.5901,12298.0
2025-02-20 13:30:00,152.04,152.15,152.04,152.11,14264.0,149.5901,149.6983,149.5901,149.659,14264.0
2025-02-20 13:35:00,152.11,152.21,152.11,152.2,19566.0,149.659,149.7573,149.659,149.7475,19566.0
2025-02-20 13:40:00,152.21,152.41,152.19,152.39,27679.0,149.7573,149.9541,149.7377,149.9344,27679.0
2025-02-20 13:45:00,152.39,152.53,152.37,152.37,27482.0,149.9344,150.0722,149.9148,149.9148,27482.0
2025-02-20 13:50:00,152.37,152.38,151.73,151.79,73089.0,149.9148,149.9246,149.2851,149.3441,73089.0
2025-02-20 13:55:00,151.79,152.04,151.77,151.97,28236.0,149.3441,149.5901,149.3244,149.5212,28236.0
2025-02-20 14:00:00,151.97,152.0,151.65,151.69,26811.0,149.5212,149.5507,149.2064,149.2457,26811.0
2025-02-20 14:05:00,151.69,151.98,151.63,151.98,15918.0,149.2457,149.531,149.1867,149.531,15918.0
2025-02-20 14:10:00,151.97,152.01,151.65,151.65,46725.0,149.5212,149.5606,149.2064,149.2064,46725.0
2025-02-20 14:15:00,151.66,151.88,151.61,151.87,27994.0,149.2162,149.4327,149.167,149.4228,27994.0
2025-02-20 14:20:00,151.88,151.91,151.33,151.43,59233.0,149.4327,149.4622,148.8915,148.9899,59233.0
2025-02-20 14:25:00,151.43,151.63,151.24,151.63,43857.0,148.9899,149.1867,148.803,149.1867,43857.0
2025-02-20 14:30:00,151.65,151.69,151.49,151.65,28026.0,149.2064,149.2457,149.0489,149.2064,28026.0
2025-02-20 14:35:00,151.66,151.69,151.57,151.66,20391.0,149.2162,149.2457,149.1277,149.2162,20391.0
2025-02-20 14:40:00,151.65,151.79,151.61,151.74,25620.0,149.2064,149.3441,149.167,149.2949,25620.0
2025-02-20 14:45:00,151.73,151.83,151.61,151.77,22436.0,149.2851,149.3835,149.167,149.3244,22436.0
2025-02-20 14:50:00,151.8,151.9,151.8,151.86,16696.0,149.3539,149.4523,149.3539,149.413,16696.0
2025-02-20 14:55:00,151.86,151.88,151.54,151.56,84224.0,149.413,149.4327,149.0981,149.1178,84224.0
2025-02-20 15:00:00,151.58,151.59,151.3,151.42,22964.0,149.1375,149.1473,148.862,148.9801,22964.0
2025-02-20 15:05:00,151.5,151.85,151.47,151.83,80237.0,149.0588,149.4031,149.0293,149.3835,80237.0
2025-02-20 15:10:00,151.82,152.08,151.79,151.94,103525.0,149.3736,149.6294,149.3441,149.4917,103525.0
2025-02-20 15:15:00,151.94,152.21,151.92,152.21,34836.0,149.4917,149.7573,149.472,149.7573,34836.0
2025-02-20 15:20:00,152.19,152.26,152.17,152.25,26939.0,149.7377,149.8065,149.718,149.7967,26939.0
2025-02-20 15:25:00,152.25,152.25,151.92,152.04,30005.0,149.7967,149.7967,149.472,149.5901,30005.0
2025-02-20 15:30:00,152.04,152.3,152.03,152.07,88973.0,149.5901,149.8459,149.5802,149.6196,88973.0
2025-02-20 15:35:00,152.05,152.06,151.93,152.01,31216.0,149.5999,149.6098,149.4819,149.5606,31216.0
2025-02-20 15:40:00,152.0,152.09,151.96,151.99,46592.0,149.5507,149.6393,149.5114,149.5409,46592.0
2025-02-20 15:45:00,152.0,152.2,152.0,152.19,53069.0,149.5507,149.7475,149.5507,149.7377,53069.0
2025-02-20 15:50:00,152.22,152.25,152.07,152.2,109040.0,149.7672,149.7967,149.6196,149.7475,109040.0
2025-02-20 15:55:00,152.23,152.34,151.5,151.62,481328.0,149.777,149.8852,149.0588,149.1768,481328.0
2025-02-21 09:30:00,151.17,151.85,150.96,151.62,266226.0,148.7341,149.4031,148.5275,149.1768,266226.0
2025-02-21 09:35:00,151.62,152.0,151.6,151.98,32450.0,149.1768,149.5507,149.1572,149.531,32450.0
2025-02-21 09:40:00,151.94,152.41,151.94,152.07,26293.0,149.4917,149.9541,149.4917,149.6196,26293.0
2025-02-21 09:45:00,152.16,152.24,151.95,152.23,16413.0,149.7081,149.7869,149.5015,149.777,16413.0
2025-02-21 09:50:00,152.2,152.99,152.08,152.99,38853.0,149.7475,150.5248,149.6294,150.5248,38853.0
2025-02-21 09:55:00,152.99,153.07,152.66,152.83,74478.0,150.5248,150.6035,150.2001,150.3674,74478.0
2025-02-21 10:00:00,152.83,153.0,152.43,152.83,22510.0,150.3674,150.5346,149.9738,150.3674,22510.0
2025-02-21 10:05:00,152.84,153.39,152.72,153.17,51822.0,150.3772,150.9183,150.2591,150.7019,51822.0
2025-02-21 10:10:00,153.18,153.48,153.12,153.48,49406.0,150.7117,151.0069,150.6527,151.0069,49406.0
2025-02-21 10:15:00,153.43,153.43,153.1,153.33,42339.0,150.9577,150.9577,150.633,150.8593,42339.0
2025-02-21 10:20:00,153.34,153.6,153.28,153.34,49790.0,150.8691,151.1249,150.8101,150.8691,49790.0
2025-02-21 10:25:00,153.32,153.54,153.3,153.33,49809.0,150.8495,151.0659,150.8298,150.8593,49809.0
2025-02-21 10:30:00,153.37,153.47,152.96,153.0,41370.0,150.8986,150.997,150.4953,150.5346,41370.0
2025-02-21 10:35:00,153.04,153.22,152.95,153.11,41111.0,150.574,150.7511,150.4854,150.6428,41111.0
2025-02-21 10:40:00,153.14,153.41,153.11,153.4,26300.0,150.6724,150.938,150.6428,150.9282,26300.0
2025-02-21 10:45:00,153.4,154.16,153.37,153.93,66691.0,150.9282,151.6759,150.8986,151.4496,66691.0
2025-02-21 10:50:00,153.88,154.02,153.76,154.02,28435.0,151.4004,151.5382,151.2824,151.5382,28435.0
2025-02-21 10:55:00,153.99,153.99,153.41,153.45,28001.0,151.5087,151.5087,150.938,150.9774,28001.0
2025-02-21 11:00:00,153.45,153.77,153.42,153.64,33043.0,150.9774,151.2922,150.9478,151.1643,33043.0
2025-02-21 11:05:00,153.63,153.86,153.63,153.75,15409.0,151.1545,151.3808,151.1545,151.2725,15409.0
2025-02-21 11:10:00,153.75,153.8,153.4,153.68,29784.0,151.2725,151.3217,150.9282,151.2037,29784.0
2025-02-21 11:15:00,153.69,153.8,153.45,153.57,14566.0,151.2135,151.3217,150.9774,151.0954,14566.0
2025-02-21 11:20:00,153.55,153.66,153.5,153.63,15440.0,151.0757,151.184,151.0266,151.1545,15440.0
2025-02-21 11:25:00,153.64,153.71,153.51,153.65,40211.0,151.1643,151.2332,151.0364,151.1741,40211.0
2025-02-21 11:30:00,153.64,153.92,153.62,153.92,18220.0,151.1643,151.4398,151.1446,151.4398,18220.0
2025-02-21 11:35:00,153.92,154.03,153.92,154.0,16455.0,151.4398,151.548,151.4398,151.5185,16455.0
2025-02-21 11:40:00,154.03,154.07,153.86,153.91,24532.0,151.548,151.5874,151.3808,151.4299,24532.0
2025-02-21 11:45:00,153.91,153.97,153.77,153.81,18791.0,151.4299,151.489,151.2922,151.3316,18791.0
2025-02-21 11:50:00,153.78,153.82,153.64,153.76,26697.0,151.302,151.3414,151.1643,151.2824,26697.0
2025-02-21 11:55:00,153.78,153.95,153.75,153.91,21581.0,151.302,151.4693,151.2725,151.4299,21581.0
2025-02-21 12:00:00,153.93,153.97,153.8,153.86,26401.0,151.4496,151.489,151.3217,151.3808,26401.0
2025-02-21 12:05:00,153.86,153.86,153.57,153.61,17581.0,151.3808,151.3808,151.0954,151.1348,17581.0
2025-02-21 12:10:00,153.61,153.8,153.59,153.59,21706.0,151.1348,151.3217,151.1151,151.1151,21706.0
2025-02-21 12:15:00,153.64,153.86,153.61,153.78,32150.0,151.1643,151.3808,151.1348,151.302,32150.0
2025-02-21 12:20:00,153.76,153.82,153.69,153.7,16116.0,151.2824,151.3414,151.2135,151.2233,16116.0
2025-02-21 12:25:00,153.68,153.81,153.65,153.76,14675.0,151.2037,151.3316,151.1741,151.2824,14675.0
2025-02-21 12:30:00,153.78,153.95,153.75,153.95,16238.0,151.302,151.4693,151.2725,151.4693,16238.0
2025-02-21 12:35:00,153.97,154.02,153.78,153.89,20658.0,151.489,151.5382,151.302,151.4103,20658.0
2025-02-21 12:40:00,153.87,153.96,153.84,153.92,21391.0,151.3906,151.4791,151.3611,151.4398,21391.0
2025-02-21 12:45:00,153.94,154.16,153.92,154.14,29300.0,151.4595,151.6759,151.4398,151.6562,29300.0
2025-02-21 12:50:00,154.1,154.2,153.94,153.97,91097.0,151.6169,151.7153,151.4595,151.489,91097.0
2025-02-21 12:55:00,153.99,154.02,153.73,153.77,44768.0,151.5087,151.5382,151.2528,151.2922,44768.0
2025-02-21 13:00:00,153.75,153.93,153.71,153.84,15386.0,151.2725,151.4496,151.2332,151.3611,15386.0
2025-02-21 13:05:00,153.84,154.07,153.84,154.02,30466.0,151.3611,151.5874,151.3611,151.5382,30466.0
2025-02-21 13:10:00,154.04,154.14,153.95,154.11,20155.0,151.5579,151.6562,151.4693,151.6267,20155.0
2025-02-21 13:15:00,154.09,154.11,153.91,153.92,17081.0,151.607,151.6267,151.4299,151.4398,17081.0
2025-02-21 13:20:00,153.92,153.96,153.77,153.9,22880.0,151.4398,151.4791,151.2922,151.4201,22880.0
2025-02-21 13:25:00,153.92,154.01,153.62,153.7,32730.0,151.4398,151.5283,151.1446,151.2233,32730.0
2025-02-21 13:30:00,153.66,153.69,153.4,153.5,37963.0,151.184,151.2135,150.9282,151.0266,37963.0
2025-02-21 13:35:00,153.52,153.92,153.52,153.81,29035.0,151.0462,151.4398,151.0462,151.3316,29035.0
2025-02-21 13:40:00,153.8,153.91,153.77,153.83,27011.0,151.3217,151.4299,151.2922,151.3512,27011.0
2025-02-21 13:45:00,153.83,153.99,153.81,153.96,20868.0,151.3512,151.5087,151.3316,151.4791,20868.0
2025-02-21 13:50:00,153.96,154.02,153.91,153.94,35465.0,151.4791,151.5382,151.4299,151.4595,35465.0
2025-02-21 13:55:00,153.92,154.04,153.9,153.99,44199.0,151.4398,151.5579,151.4201,151.5087,44199.0
2025-02-21 14:00:00,153.99,154.0,153.9,153.98,29008.0,151.5087,151.5185,151.4201,151.4988,29008.0
2025-02-21 14:05:00,153.99,154.21,153.97,154.21,143992.0,151.5087,151.7251,151.489,151.7251,143992.0
2025-02-21 14:10:00,154.22,154.32,154.15,154.32,22967.0,151.735,151.8333,151.6661,151.8333,22967.0
2025-02-21 14:15:00,154.31,154.31,153.97,153.97,37482.0,151.8235,151.8235,151.489,151.489,37482.0
2025-02-21 14:20:00,153.98,154.03,153.93,154.0,81169.0,151.4988,151.548,151.4496,151.5185,81169.0
2025-02-21 14:25:00,154.01,154.02,153.92,153.95,49313.0,151.5283,151.5382,151.4398,151.4693,49313.0
2025-02-21 14:30:00,153.96,153.98,153.6,153.65,37168.0,151.4791,151.4988,151.1249,151.1741,37168.0
2025-02-21 14:35:00,153.66,153.98,153.63,153.89,31212.0,151.184,151.4988,151.1545,151.4103,31212.0
2025-02-21 14:40:00,153.89,154.0,153.79,153.97,18977.0,151.4103,151.5185,151.3119,151.489,18977.0
2025-02-21 14:45:00,153.95,154.05,153.92,154.03,16994.0,151.4693,151.5677,151.4398,151.548,16994.0
2025-02-21 14:50:00,154.03,154.05,153.92,153.93,29979.0,151.548,151.5677,151.4398,151.4496,29979.0
2025-02-21 14:55:00,153.94,153.99,153.88,153.89,38800.0,151.4595,151.5087,151.4004,151.4103,38800.0
2025-02-21 15:00:00,153.89,153.95,153.79,153.9,29182.0,151.4103,151.4693,151.3119,151.4201,29182.0
2025-02-21 15:05:00,153.88,153.91,153.64,153.76,71016.0,151.4004,151.4299,151.1643,151.2824,71016.0
2025-02-21 15:10:00,153.77,153.81,153.7,153.75,26128.0,151.2922,151.3316,151.2233,151.2725,26128.0
2025-02-21 15:15:00,153.74,154.01,153.74,153.9,42204.0,151.2627,151.5283,151.2627,151.4201,42204.0
2025-02-21 15:20:00,153.89,154.02,153.86,153.93,37334.0,151.4103,151.5382,151.3808,151.4496,37334.0
2025-02-21 15:25:00,153.94,153.96,153.82,153.94,38490.0,151.4595,151.4791,151.3414,151.4595,38490.0
2025-02-21 15:30:00,153.95,153.95,153.76,153.84,68281.0,151.4693,151.4693,151.2824,151.3611,68281.0
2025-02-21 15:35:00,153.86,154.01,153.83,153.98,45546.0,151.3808,151.5283,151.3512,151.4988,45546.0
2025-02-21 15:40:00,153.96,154.02,153.86,153.9,49649.0,151.4791,151.5382,151.3808,151.4201,49649.0
2025-02-21 15:45:00,153.9,154.1,153.88,154.09,54169.0,151.4201,151.6169,151.4004,151.607,54169.0
2025-02-21 15:50:00,154.12,154.35,154.1,154.32,81205.0,151.6366,151.8629,151.6169,151.8333,81205.0
2025-02-21 15:55:00,154.33,154.64,154.16,154.43,613575.0,151.8432,152.1482,151.6759,151.9416,613575.0
2025-02-24 09:30:00,154.4,154.8,154.18,154.8,146379.0,151.9121,152.3056,151.6956,152.3056,146379.0
2025-02-24 09:35:00,154.75,155.54,154.71,155.42,96968.0,152.2564,153.0337,152.2171,152.9156,96968.0
2025-02-24 09:40:00,155.42,155.74,155.41,155.73,57603.0,152.9156,153.2305,152.9058,153.2206,57603.0
2025-02-24 09:45:00,155.8,155.93,155.56,155.8,84689.0,153.2895,153.4174,153.0534,153.2895,84689.0
2025-02-24 09:50:00,155.8,156.04,155.31,155.48,185211.0,153.2895,153.5256,152.8074,152.9746,185211.0
2025-02-24 09:55:00,155.42,156.0,155.41,155.89,50145.0,152.9156,153.4863,152.9058,153.378,50145.0
2025-02-24 10:00:00,155.89,156.21,155.73,156.17,110143.0,153.378,153.6929,153.2206,153.6535,110143.0
2025-02-24 10:05:00,156.15,156.36,155.88,156.03,136552.0,153.6339,153.8405,153.3682,153.5158,136552.0
2025-02-24 10:10:00,155.93,155.97,154.81,154.92,78953.0,153.4174,153.4568,152.3154,152.4237,78953.0
2025-02-24 10:15:00,154.93,155.39,154.86,155.1,53601.0,152.4335,152.8861,152.3646,152.6008,53601.0
2025-02-24 10:20:00,155.12,155.7,155.06,155.65,33838.0,152.6204,153.1911,152.5614,153.1419,33838.0
2025-02-24 10:25:00,155.63,156.04,155.58,155.92,40572.0,153.1222,153.5256,153.073,153.4076,40572.0
2025-02-24 10:30:00,155.88,156.0,155.67,155.67,33997.0,153.3682,153.4863,153.1616,153.1616,33997.0
2025-02-24 10:35:00,155.72,155.97,155.55,155.72,22135.0,153.2108,153.4568,153.0435,153.2108,22135.0
2025-02-24 10:40:00,155.72,156.06,155.61,156.01,34177.0,153.2108,153.5453,153.1026,153.4961,34177.0
2025-02-24 10:45:00,155.97,156.11,155.71,156.09,83555.0,153.4568,153.5945,153.2009,153.5748,83555.0
2025-02-24 10:50:00,156.1,156.1,155.67,155.83,43773.0,153.5847,153.5847,153.1616,153.319,43773.0
2025-02-24 10:55:00,155.83,155.94,155.45,155.61,64482.0,153.319,153.4272,152.9451,153.1026,64482.0
2025-02-24 11:00:00,155.63,155.64,155.26,155.52,29575.0,153.1222,153.1321,152.7582,153.014,29575.0
2025-02-24 11:05:00,155.52,155.6,155.34,155.34,32521.0,153.014,153.0927,152.8369,152.8369,32521.0
2025-02-24 11:10:00,155.31,155.49,155.14,155.49,39685.0,152.8074,152.9845,152.6401,152.9845,39685.0
2025-02-24 11:15:00,155.49,155.49,155.05,155.25,31877.0,152.9845,152.9845,152.5516,152.7484,31877.0
2025-02-24 11:20:00,155.26,155.51,155.26,155.39,32761.0,152.7582,153.0042,152.7582,152.8861,32761.0
2025-02-24 11:25:00,155.36,155.39,155.21,155.25,27179.0,152.8566,152.8861,152.709,152.7484,27179.0
2025-02-24 11:30:00,155.22,155.58,155.09,155.44,43533.0,152.7188,153.073,152.5909,152.9353,43533.0
2025-02-24 11:35:00,155.44,155.64,155.44,155.56,29086.0,152.9353,153.1321,152.9353,153.0534,29086.0
2025-02-24 11:40:00,155.55,155.71,155.47,155.53,19510.0,153.0435,153.2009,152.9648,153.0238,19510.0
2025-02-24 11:45:00,155.54,155.63,155.38,155.56,16736.0,153.0337,153.1222,152.8763,153.0534,16736.0
2025-02-24 11:50:00,155.56,155.83,155.53,155.76,13763.0,153.0534,153.319,153.0238,153.2501,13763.0
2025-02-24 11:55:00,155.74,155.78,155.36,155.39,26335.0,153.2305,153.2698,152.8566,152.8861,26335.0
2025-02-24 12:00:00,155.39,155.55,155.36,155.49,26813.0,152.8861,153.0435,152.8566,152.9845,26813.0
2025-02-24 12:05:00,155.49,155.54,155.41,155.5,27795.0,152.9845,153.0337,152.9058,152.9943,27795.0
2025-02-24 12:10:00,155.49,155.8,155.49,155.75,24427.0,152.9845,153.2895,152.9845,153.2403,24427.0
2025-02-24 12:15:00,155.75,155.95,155.68,155.88,23529.0,153.2403,153.4371,153.1714,153.3682,23529.0
2025-02-24 12:20:00,155.88,156.22,155.86,156.18,49863.0,153.3682,153.7027,153.3485,153.6634,49863.0
2025-02-24 12:25:00,156.16,156.19,155.9,155.9,31390.0,153.6437,153.6732,153.3879,153.3879,31390.0
2025-02-24 12:30:00,155.91,155.96,155.76,155.78,34464.0,153.3977,153.4469,153.2501,153.2698,34464.0
2025-02-24 12:35:00,155.79,156.03,155.77,156.01,18084.0,153.2797,153.5158,153.26,153.4961,18084.0
2025-02-24 12:40:00,155.99,156.12,155.91,156.12,28173.0,153.4764,153.6043,153.3977,153.6043,28173.0
2025-02-24 12:45:00,156.12,156.23,156.03,156.15,56656.0,153.6043,153.7126,153.5158,153.6339,56656.0
2025-02-24 12:50:00,156.15,156.28,156.06,156.26,154569.0,153.6339,153.7618,153.5453,153.7421,154569.0
2025-02-24 12:55:00,156.25,156.35,156.21,156.31,100613.0,153.7322,153.8306,153.6929,153.7913,100613.0
2025-02-24 13:00:00,156.3,156.34,156.19,156.31,31476.0,153.7814,153.8208,153.6732,153.7913,31476.0
2025-02-24 13:05:00,156.31,156.45,156.29,156.45,45469.0,153.7913,153.929,153.7716,153.929,45469.0
2025-02-24 13:10:00,156.45,156.46,156.15,156.3,63938.0,153.929,153.9389,153.6339,153.7814,63938.0
2025-02-24 13:15:00,156.3,156.42,156.25,156.42,24626.0,153.7814,153.8995,153.7322,153.8995,24626.0
2025-02-24 13:20:00,156.4,156.52,156.35,156.49,33790.0,153.8798,153.9979,153.8306,153.9684,33790.0
2025-02-24 13:25:00,156.49,156.63,156.38,156.4,57240.0,153.9684,154.1061,153.8601,153.8798,57240.0
2025-02-24 13:30:00,156.4,156.46,156.26,156.31,33955.0,153.8798,153.9389,153.7421,153.7913,33955.0
2025-02-24 13:35:00,156.31,156.52,156.27,156.48,27612.0,153.7913,153.9979,153.7519,153.9585,27612.0
2025-02-24 13:40:00,156.48,156.51,156.39,156.45,20173.0,153.9585,153.9881,153.87,153.929,20173.0
2025-02-24 13:45:00,156.45,156.45,156.22,156.28,26442.0,153.929,153.929,153.7027,153.7618,26442.0
2025-02-24 13:50:00,156.27,156.37,156.2,156.32,30475.0,153.7519,153.8503,153.683,153.8011,30475.0
2025-02-24 13:55:00,156.33,156.39,156.25,156.36,13964.0,153.811,153.87,153.7322,153.8405,13964.0
2025-02-24 14:00:00,156.36,156.41,156.24,156.4,9879.0,153.8405,153.8897,153.7224,153.8798,9879.0
2025-02-24 14:05:00,156.37,156.4,156.12,156.15,20582.0,153.8503,153.8798,153.6043,153.6339,20582.0
2025-02-24 14:10:00,156.16,156.22,156.07,156.11,30800.0,153.6437,153.7027,153.5551,153.5945,30800.0
2025-02-24 14:15:00,156.11,156.26,155.98,155.99,36108.0,153.5945,153.7421,153.4666,153.4764,36108.0
2025-02-24 14:20:00,155.99,156.14,155.97,156.12,20299.0,153.4764,153.624,153.4568,153.6043,20299.0
2025-02-24 14:25:00,156.12,156.15,156.08,156.12,20552.0,153.6043,153.6339,153.565,153.6043,20552.0
2025-02-24 14:30:00,156.12,156.24,156.11,156.16,29640.0,153.6043,153.7224,153.5945,153.6437,29640.0
2025-02-24 14:35:00,156.17,156.17,156.08,156.09,20736.0,153.6535,153.6535,153.565,153.5748,20736.0
2025-02-24 14:40:00,156.08,156.12,155.99,156.1,41016.0,153.565,153.6043,153.4764,153.5847,41016.0
2025-02-24 14:45:00,156.1,156.18,156.07,156.08,29415.0,153.5847,153.6634,153.5551,153.565,29415.0
2025-02-24 14:50:00,156.06,156.08,155.75,155.81,36348.0,153.5453,153.565,153.2403,153.2993,36348.0
2025-02-24 14:55:00,155.81,156.0,155.7,155.99,29870.0,153.2993,153.4863,153.1911,153.4764,29870.0
2025-02-24 15:00:00,155.98,156.04,155.91,156.0,30967.0,153.4666,153.5256,153.3977,153.4863,30967.0
2025-02-24 15:05:00,156.0,156.14,155.93,156.09,47643.0,153.4863,153.624,153.4174,153.5748,47643.0
2025-02-24 15:10:00,156.09,156.25,156.07,156.08,43421.0,153.5748,153.7322,153.5551,153.565,43421.0
2025-02-24 15:15:00,156.08,156.08,155.66,155.93,38656.0,153.565,153.565,153.1517,153.4174,38656.0
2025-02-24 15:20:00,155.93,156.01,155.73,155.92,56660.0,153.4174,153.4961,153.2206,153.4076,56660.0
2025-02-24 15:25:00,155.91,156.13,155.79,155.89,47265.0,153.3977,153.6142,153.2797,153.378,47265.0
2025-02-24 15:30:00,155.89,155.9,155.6,155.63,43965.0,153.378,153.3879,153.0927,153.1222,43965.0
2025-02-24 15:35:00,155.65,155.91,155.61,155.88,39021.0,153.1419,153.3977,153.1026,153.3682,39021.0
2025-02-24 15:40:00,155.87,155.95,155.74,155.8,51939.0,153.3584,153.4371,153.2305,153.2895,51939.0
2025-02-24 15:45:00,155.8,156.03,155.74,155.94,57948.0,153.2895,153.5158,153.2305,153.4272,57948.0
2025-02-24 15:50:00,155.95,156.18,155.69,155.96,172967.0,153.4371,153.6634,153.1813,153.4469,172967.0
2025-02-24 15:55:00,155.96,156.48,155.95,156.29,543889.0,153.4469,153.9585,153.4371,153.7716,543889.0
2025-02-25 09:30:00,157.0,157.39,156.58,156.76,110763.0,154.4702,154.8539,154.0569,154.234,110763.0
2025-02-25 09:35:00,156.61,156.85,156.32,156.4,531596.0,154.0864,154.3226,153.8011,153.8798,531596.0
2025-02-25 09:40:00,156.4,156.5,155.91,156.21,40163.0,153.8798,153.9782,153.3977,153.6929,40163.0
2025-02-25 09:45:00,156.15,156.51,156.09,156.28,61929.0,153.6339,153.9881,153.5748,153.7618,61929.0
2025-02-25 09:50:00,156.32,156.89,156.29,156.77,51656.0,153.8011,154.3619,153.7716,154.2439,51656.0
2025-02-25 09:55:00,156.74,157.0,156.65,156.92,57448.0,154.2143,154.4702,154.1258,154.3914,57448.0
2025-02-25 10:00:00,156.92,157.29,156.76,157.25,87494.0,154.3914,154.7555,154.234,154.7161,87494.0
2025-02-25 10:05:00,157.27,157.4,157.04,157.4,42180.0,154.7358,154.8637,154.5095,154.8637,42180.0
2025-02-25 10:10:00,157.35,157.4,157.01,157.32,28505.0,154.8145,154.8637,154.48,154.785,28505.0
2025-02-25 10:15:00,157.31,157.86,157.22,157.81,53248.0,154.7752,155.3163,154.6866,155.2671,53248.0
2025-02-25 10:20:00,157.79,158.05,157.44,157.55,75055.0,155.2474,155.5032,154.9031,155.0113,75055.0
2025-02-25 10:25:00,157.59,157.96,157.58,157.86,54687.0,155.0506,155.4147,155.0408,155.3163,54687.0
2025-02-25 10:30:00,157.88,157.89,157.44,157.77,49310.0,155.336,155.3458,154.9031,155.2277,49310.0
2025-02-25 10:35:00,157.83,157.89,157.51,157.54,77660.0,155.2868,155.3458,154.9719,155.0015,77660.0
2025-02-25 10:40:00,157.51,157.59,157.24,157.42,40406.0,154.9719,155.0506,154.7063,154.8834,40406.0
2025-02-25 10:45:00,157.43,157.61,157.15,157.23,102005.0,154.8932,155.0703,154.6177,154.6965,102005.0
2025-02-25 10:50:00,157.19,157.45,157.06,157.45,247702.0,154.6571,154.9129,154.5292,154.9129,247702.0
2025-02-25 10:55:00,157.32,157.57,157.32,157.37,34980.0,154.785,155.031,154.785,154.8342,34980.0
2025-02-25 11:00:00,157.39,157.48,157.27,157.44,42070.0,154.8539,154.9424,154.7358,154.9031,42070.0
2025-02-25 11:05:00,157.46,157.77,157.43,157.75,109635.0,154.9227,155.2277,154.8932,155.2081,109635.0
2025-02-25 11:10:00,157.78,158.1,157.75,158.05,53518.0,155.2376,155.5524,155.2081,155.5032,53518.0
2025-02-25 11:15:00,158.07,158.08,157.67,157.69,91983.0,155.5229,155.5328,155.1294,155.149,91983.0
2025-02-25 11:20:00,157.71,157.84,157.63,157.77,65011.0,155.1687,155.2966,155.09,155.2277,65011.0
2025-02-25 11:25:00,157.81,157.96,157.6,157.86,84277.0,155.2671,155.4147,155.0605,155.3163,84277.0
2025-02-25 11:30:00,157.86,157.91,157.54,157.74,45657.0,155.3163,155.3655,155.0015,155.1982,45657.0
2025-02-25 11:35:00,157.74,157.77,157.55,157.72,44570.0,155.1982,155.2277,155.0113,155.1786,44570.0
2025-02-25 11:40:00,157.74,157.99,157.64,157.93,122058.0,155.1982,155.4442,155.0998,155.3852,122058.0
2025-02-25 11:45:00,157.94,158.13,157.89,158.09,29638.0,155.395,155.5819,155.3458,155.5426,29638.0
2025-02-25 11:50:00,158.09,158.19,157.91,157.94,52268.0,155.5426,155.641,155.3655,155.395,52268.0
2025-02-25 11:55:00,157.94,158.06,157.8,157.87,90119.0,155.395,155.5131,155.2573,155.3261,90119.0
2025-02-25 12:00:00,157.85,158.07,157.82,158.05,50306.0,155.3065,155.5229,155.2769,155.5032,50306.0
2025-02-25 12:05:00,158.07,158.23,157.99,158.11,57736.0,155.5229,155.6803,155.4442,155.5623,57736.0
2025-02-25 12:10:00,158.09,158.18,157.95,158.02,30138.0,155.5426,155.6311,155.4048,155.4737,30138.0
2025-02-25 12:15:00,158.01,158.09,157.93,157.98,97603.0,155.4639,155.5426,155.3852,155.4344,97603.0
2025-02-25 12:20:00,158.01,158.11,157.99,158.07,34601.0,155.4639,155.5623,155.4442,155.5229,34601.0
2025-02-25 12:25:00,158.07,158.1,157.94,158.0,56753.0,155.5229,155.5524,155.395,155.454,56753.0
2025-02-25 12:30:00,158.0,158.13,157.93,158.02,63759.0,155.454,155.5819,155.3852,155.4737,63759.0
2025-02-25 12:35:00,158.0,158.07,157.92,158.02,44179.0,155.454,155.5229,155.3753,155.4737,44179.0
2025-02-25 12:40:00,158.01,158.02,157.82,157.86,48032.0,155.4639,155.4737,155.2769,155.3163,48032.0
2025-02-25 12:45:00,157.85,157.86,157.06,157.07,59716.0,155.3065,155.3163,154.5292,154.539,59716.0
2025-02-25 12:50:00,157.1,157.47,157.09,157.45,45916.0,154.5685,154.9326,154.5587,154.9129,45916.0
2025-02-25 12:55:00,157.46,157.59,157.0,157.09,51729.0,154.9227,155.0506,154.4702,154.5587,51729.0
2025-02-25 13:00:00,157.06,157.27,157.03,157.2,29807.0,154.5292,154.7358,154.4997,154.6669,29807.0
2025-02-25 13:05:00,157.2,157.46,157.2,157.24,48416.0,154.6669,154.9227,154.6669,154.7063,48416.0
2025-02-25 13:10:00,157.2,157.24,157.04,157.1,108508.0,154.6669,154.7063,154.5095,154.5685,108508.0
2025-02-25 13:15:00,157.09,157.38,156.84,157.27,413746.0,154.5587,154.844,154.3127,154.7358,413746.0
2025-02-25 13:20:00,157.21,157.34,156.79,157.01,478521.0,154.6768,154.8047,154.2635,154.48,478521.0
2025-02-25 13:25:00,156.99,157.05,156.57,156.91,283019.0,154.4603,154.5194,154.0471,154.3816,283019.0
2025-02-25 13:30:00,156.91,157.21,156.88,157.15,48309.0,154.3816,154.6768,154.3521,154.6177,48309.0
2025-02-25 13:35:00,157.14,157.45,157.14,157.4,18848.0,154.6079,154.9129,154.6079,154.8637,18848.0
2025-02-25 13:40:00,157.41,157.78,157.41,157.78,27760.0,154.8735,155.2376,154.8735,155.2376,27760.0
2025-02-25 13:45:00,157.76,157.82,157.5,157.5,23894.0,155.2179,155.2769,154.9621,154.9621,23894.0
2025-02-25 13:50:00,157.52,157.52,156.9,156.91,61892.0,154.9818,154.9818,154.3718,154.3816,61892.0
2025-02-25 13:55:00,156.91,157.22,156.91,156.97,56365.0,154.3816,154.6866,154.3816,154.4406,56365.0
2025-02-25 14:00:00,156.99,157.14,156.98,157.06,16512.0,154.4603,154.6079,154.4505,154.5292,16512.0
2025-02-25 14:05:00,157.02,157.1,156.98,157.02,19240.0,154.4898,154.5685,154.4505,154.4898,19240.0
2025-02-25 14:10:00,157.01,157.15,157.01,157.11,17752.0,154.48,154.6177,154.48,154.5784,17752.0
2025-02-25 14:15:00,157.11,157.21,157.0,157.19,91117.0,154.5784,154.6768,154.4702,154.6571,91117.0
2025-02-25 14:20:00,157.17,157.2,156.96,157.0,18836.0,154.6374,154.6669,154.4308,154.4702,18836.0
2025-02-25 14:25:00,157.0,157.0,156.68,156.68,14720.0,154.4702,154.4702,154.1553,154.1553,14720.0
2025-02-25 14:30:00,156.72,156.94,156.61,156.91,37683.0,154.1947,154.4111,154.0864,154.3816,37683.0
2025-02-25 14:35:00,156.94,157.28,156.89,157.27,94599.0,154.4111,154.7456,154.3619,154.7358,94599.0
2025-02-25 14:40:00,157.24,157.32,157.14,157.14,49659.0,154.7063,154.785,154.6079,154.6079,49659.0
2025-02-25 14:45:00,157.18,157.19,157.03,157.08,20650.0,154.6473,154.6571,154.4997,154.5489,20650.0
2025-02-25 14:50:00,157.05,157.1,156.96,157.09,18251.0,154.5194,154.5685,154.4308,154.5587,18251.0
2025-02-25 14:55:00,157.09,157.19,156.93,157.06,30163.0,154.5587,154.6571,154.4013,154.5292,30163.0
2025-02-25 15:00:00,157.08,157.22,157.06,157.19,26955.0,154.5489,154.6866,154.5292,154.6571,26955.0
2025-02-25 15:05:00,157.21,157.23,157.08,157.11,17261.0,154.6768,154.6965,154.5489,154.5784,17261.0
2025-02-25 15:10:00,157.11,157.12,156.89,157.0,26014.0,154.5784,154.5882,154.3619,154.4702,26014.0
2025-02-25 15:15:00,157.0,157.18,156.94,157.18,47048.0,154.4702,154.6473,154.4111,154.6473,47048.0
2025-02-25 15:20:00,157.16,157.38,157.14,157.23,72333.0,154.6276,154.844,154.6079,154.6965,72333.0
2025-02-25 15:25:00,157.21,157.37,157.06,157.06,73496.0,154.6768,154.8342,154.5292,154.5292,73496.0
2025-02-25 15:30:00,157.02,157.21,156.91,157.13,53767.0,154.4898,154.6768,154.3816,154.5981,53767.0
2025-02-25 15:35:00,157.12,157.2,156.72,156.75,47649.0,154.5882,154.6669,154.1947,154.2242,47649.0
2025-02-25 15:40:00,156.77,156.85,156.39,156.54,41463.0,154.2439,154.3226,153.87,154.0176,41463.0
2025-02-25 15:45:00,156.54,156.94,156.54,156.88,39826.0,154.0176,154.4111,154.0176,154.3521,39826.0
2025-02-25 15:50:00,156.89,157.17,156.89,157.05,95563.0,154.3619,154.6374,154.3619,154.5194,95563.0
2025-02-25 15:55:00,157.04,157.51,157.04,157.43,655698.0,154.5095,154.9719,154.5095,154.8932,655698.0
2025-02-26 09:30:00,157.4,158.25,156.81,157.84,220739.0,154.8637,155.7,154.2832,155.2966,220739.0
2025-02-26 09:35:00,157.75,158.23,157.6,158.22,38615.0,155.2081,155.6803,155.0605,155.6705,38615.0
2025-02-26 09:40:00,158.22,158.33,157.83,158.13,90500.0,155.6705,155.7787,155.2868,155.5819,90500.0
2025-02-26 09:45:00,158.12,158.39,157.63,157.75,40068.0,155.5721,155.8378,155.09,155.2081,40068.0
2025-02-26 09:50:00,157.72,158.14,157.17,157.19,114717.0,155.1786,155.5918,154.6374,154.6571,114717.0
2025-02-26 09:55:00,157.14,157.65,157.13,157.2,15310.0,154.6079,155.1097,154.5981,154.6669,15310.0
2025-02-26 10:00:00,157.2,157.61,157.19,157.59,54669.0,154.6669,155.0703,154.6571,155.0506,54669.0
2025-02-26 10:05:00,157.65,157.94,157.48,157.7,27812.0,155.1097,155.395,154.9424,155.1589,27812.0
2025-02-26 10:10:00,157.7,157.7,157.16,157.16,24545.0,155.1589,155.1589,154.6276,154.6276,24545.0
2025-02-26 10:15:00,157.15,157.38,157.13,157.25,26714.0,154.6177,154.844,154.5981,154.7161,26714.0
2025-02-26 10:20:00,157.26,157.33,156.65,156.7,59504.0,154.726,154.7948,154.1258,154.175,59504.0
2025-02-26 10:25:00,156.68,157.2,156.5,157.2,444460.0,154.1553,154.6669,153.9782,154.6669,444460.0
2025-02-26 10:30:00,157.15,157.23,156.98,156.98,30780.0,154.6177,154.6965,154.4505,154.4505,30780.0
2025-02-26 10:35:00,157.0,157.08,156.73,156.82,78559.0,154.4702,154.5489,154.2045,154.2931,78559.0
2025-02-26 10:40:00,156.83,157.05,156.77,156.89,31141.0,154.3029,154.5194,154.2439,154.3619,31141.0
2025-02-26 10:45:00,156.89,157.03,156.83,156.84,39427.0,154.3619,154.4997,154.3029,154.3127,39427.0
2025-02-26 10:50:00,156.85,156.98,156.72,156.9,78509.0,154.3226,154.4505,154.1947,154.3718,78509.0
2025-02-26 10:55:00,156.86,157.06,156.84,157.0,27072.0,154.3324,154.5292,154.3127,154.4702,27072.0
2025-02-26 11:00:00,156.99,157.03,156.65,156.66,33992.0,154.4603,154.4997,154.1258,154.1356,33992.0
2025-02-26 11:05:00,156.67,156.88,156.66,156.8,26148.0,154.1455,154.3521,154.1356,154.2734,26148.0
2025-02-26 11:10:00,156.8,156.85,156.23,156.55,77839.0,154.2734,154.3226,153.7126,154.0274,77839.0
2025-02-26 11:15:00,156.52,156.74,156.4,156.62,86484.0,153.9979,154.2143,153.8798,154.0963,86484.0
2025-02-26 11:20:00,156.61,156.72,156.53,156.62,20308.0,154.0864,154.1947,154.0077,154.0963,20308.0
2025-02-26 11:25:00,156.67,156.67,155.6,155.84,106854.0,154.1455,154.1455,153.0927,153.3288,106854.0
2025-02-26 11:30:00,155.81,156.0,155.3,155.89,202116.0,153.2993,153.4863,152.7975,153.378,202116.0
2025-02-26 11:35:00,155.89,156.16,155.81,155.96,30833.0,153.378,153.6437,153.2993,153.4469,30833.0
2025-02-26 11:40:00,155.96,155.96,155.67,155.81,43499.0,153.4469,153.4469,153.1616,153.2993,43499.0
2025-02-26 11:45:00,155.8,155.95,155.56,155.67,45871.0,153.2895,153.4371,153.0534,153.1616,45871.0
2025-02-26 11:50:00,155.65,155.81,155.55,155.71,67136.0,153.1419,153.2993,153.0435,153.2009,67136.0
2025-02-26 11:55:00,155.71,155.8,155.5,155.51,143881.0,153.2009,153.2895,152.9943,153.0042,143881.0
2025-02-26 12:00:00,155.52,155.58,155.2,155.27,52213.0,153.014,153.073,152.6992,152.768,52213.0
2025-02-26 12:05:00,155.27,155.51,155.17,155.18,21357.0,152.768,153.0042,152.6696,152.6795,21357.0
2025-02-26 12:10:00,155.23,155.62,155.2,155.53,96931.0,152.7287,153.1124,152.6992,153.0238,96931.0
2025-02-26 12:15:00,155.57,155.59,155.2,155.23,115795.0,153.0632,153.0829,152.6992,152.7287,115795.0
2025-02-26 12:20:00,155.27,155.42,155.15,155.31,118486.0,152.768,152.9156,152.65,152.8074,118486.0
2025-02-26 12:25:00,155.31,155.36,154.9,155.1,27612.0,152.8074,152.8566,152.404,152.6008,27612.0
2025-02-26 12:30:00,155.11,155.2,154.77,154.78,26180.0,152.6106,152.6992,152.2761,152.2859,26180.0
2025-02-26 12:35:00,154.85,155.12,154.72,155.03,40801.0,152.3548,152.6204,152.2269,152.5319,40801.0
2025-02-26 12:40:00,154.99,155.2,154.74,155.2,80424.0,152.4925,152.6992,152.2466,152.6992,80424.0
2025-02-26 12:45:00,155.23,155.3,155.1,155.15,44695.0,152.7287,152.7975,152.6008,152.65,44695.0
2025-02-26 12:50:00,155.15,155.21,155.04,155.16,20138.0,152.65,152.709,152.5417,152.6598,20138.0
2025-02-26 12:55:00,155.16,155.45,155.12,155.43,39714.0,152.6598,152.9451,152.6204,152.9255,39714.0
2025-02-26 13:00:00,155.43,155.5,154.8,155.04,51401.0,152.9255,152.9943,152.3056,152.5417,51401.0
2025-02-26 13:05:00,155.1,155.28,155.1,155.28,67703.0,152.6008,152.7779,152.6008,152.7779,67703.0
2025-02-26 13:10:00,155.29,155.37,154.96,155.09,38046.0,152.7877,152.8664,152.463,152.5909,38046.0
2025-02-26 13:15:00,155.09,155.23,154.88,154.95,42197.0,152.5909,152.7287,152.3843,152.4532,42197.0
2025-02-26 13:20:00,154.97,155.18,154.94,155.14,42959.0,152.4729,152.6795,152.4434,152.6401,42959.0
2025-02-26 13:25:00,155.18,155.2,154.99,155.03,10639.0,152.6795,152.6992,152.4925,152.5319,10639.0
2025-02-26 13:30:00,155.05,155.22,155.03,155.21,12071.0,152.5516,152.7188,152.5319,152.709,12071.0
2025-02-26 13:35:00,155.17,155.19,155.05,155.15,18745.0,152.6696,152.6893,152.5516,152.65,18745.0
2025-02-26 13:40:00,155.15,155.41,155.08,155.39,12259.0,152.65,152.9058,152.5811,152.8861,12259.0
2025-02-26 13:45:00,155.36,155.39,155.19,155.19,9140.0,152.8566,152.8861,152.6893,152.6893,9140.0
2025-02-26 13:50:00,155.24,155.26,155.13,155.21,11669.0,152.7385,152.7582,152.6303,152.709,11669.0
2025-02-26 13:55:00,155.18,155.58,155.18,155.54,12125.0,152.6795,153.073,152.6795,153.0337,12125.0
2025-02-26 14:00:00,155.56,155.69,155.5,155.54,19477.0,153.0534,153.1813,152.9943,153.0337,19477.0
2025-02-26 14:05:00,155.5,155.64,155.46,155.46,15410.0,152.9943,153.1321,152.955,152.955,15410.0
2025-02-26 14:10:00,155.48,155.5,155.16,155.17,16572.0,152.9746,152.9943,152.6598,152.6696,16572.0
2025-02-26 14:15:00,155.18,155.18,154.98,155.08,28746.0,152.6795,152.6795,152.4827,152.5811,28746.0
2025-02-26 14:20:00,155.06,155.12,154.91,155.07,18231.0,152.5614,152.6204,152.4138,152.5713,18231.0
2025-02-26 14:25:00,155.07,155.29,155.07,155.27,30078.0,152.5713,152.7877,152.5713,152.768,30078.0
2025-02-26 14:30:00,155.25,155.35,155.22,155.3,17934.0,152.7484,152.8467,152.7188,152.7975,17934.0
2025-02-26 14:35:00,155.32,155.44,155.29,155.35,20734.0,152.8172,152.9353,152.7877,152.8467,20734.0
2025-02-26 14:40:00,155.33,155.4,155.18,155.18,29425.0,152.8271,152.8959,152.6795,152.6795,29425.0
2025-02-26 14:45:00,155.18,155.3,155.06,155.28,38853.0,152.6795,152.7975,152.5614,152.7779,38853.0
2025-02-26 14:50:00,155.24,155.34,155.15,155.2,24568.0,152.7385,152.8369,152.65,152.6992,24568.0
2025-02-26 14:55:00,155.2,155.22,155.12,155.13,15525.0,152.6992,152.7188,152.6204,152.6303,15525.0
2025-02-26 15:00:00,155.14,155.23,155.05,155.12,18492.0,152.6401,152.7287,152.5516,152.6204,18492.0
2025-02-26 15:05:00,155.12,155.34,155.12,155.3,69986.0,152.6204,152.8369,152.6204,152.7975,69986.0
2025-02-26 15:10:00,155.3,155.43,155.11,155.11,44280.0,152.7975,152.9255,152.6106,152.6106,44280.0
2025-02-26 15:15:00,155.16,155.24,154.95,155.03,38446.0,152.6598,152.7385,152.4532,152.5319,38446.0
2025-02-26 15:20:00,155.03,155.04,154.83,154.91,35337.0,152.5319,152.5417,152.3351,152.4138,35337.0
2025-02-26 15:25:00,154.88,154.93,154.63,154.66,16775.0,152.3843,152.4335,152.1383,152.1679,16775.0
2025-02-26 15:30:00,154.69,155.06,154.69,154.99,66226.0,152.1974,152.5614,152.1974,152.4925,66226.0
2025-02-26 15:35:00,154.98,155.09,154.89,154.9,40642.0,152.4827,152.5909,152.3942,152.404,40642.0
2025-02-26 15:40:00,154.9,155.03,154.87,154.96,46082.0,152.404,152.5319,152.3745,152.463,46082.0
2025-02-26 15:45:00,154.96,155.08,154.94,154.98,27398.0,152.463,152.5811,152.4434,152.4827,27398.0
2025-02-26 15:50:00,155.01,155.18,154.9,155.13,79318.0,152.5122,152.6795,152.404,152.6303,79318.0
2025-02-26 15:55:00,155.13,155.15,154.28,154.73,411848.0,152.6303,152.65,151.794,152.2367,411848.0
2025-02-27 09:30:00,154.88,155.21,154.54,154.93,163131.0,152.3843,152.709,152.0498,152.4335,163131.0
2025-02-27 09:35:00,154.93,155.76,154.86,155.76,27752.0,152.4335,153.2501,152.3646,153.2501,27752.0
2025-02-27 09:40:00,155.75,155.9,155.06,155.25,47147.0,153.2403,153.3879,152.5614,152.7484,47147.0
2025-02-27 09:45:00,155.21,155.31,154.89,154.95,77924.0,152.709,152.8074,152.3942,152.4532,77924.0
2025-02-27 09:50:00,154.95,154.96,154.25,154.61,39675.0,152.4532,152.463,151.7645,152.1187,39675.0
2025-02-27 09:55:00,154.56,155.0,154.55,154.87,27300.0,152.0695,152.5024,152.0596,152.3745,27300.0
2025-02-27 10:00:00,154.88,155.08,154.26,154.53,88969.0,152.3843,152.5811,151.7743,152.04,88969.0
2025-02-27 10:05:00,154.49,154.58,154.16,154.22,41057.0,152.0006,152.0892,151.6759,151.735,41057.0
2025-02-27 10:10:00,154.25,154.39,153.89,154.16,153325.0,151.7645,151.9022,151.4103,151.6759,153325.0
2025-02-27 10:15:00,154.16,154.48,154.1,154.44,90166.0,151.6759,151.9908,151.6169,151.9514,90166.0
2025-02-27 10:20:00,154.52,154.83,154.4,154.43,91202.0,152.0301,152.3351,151.9121,151.9416,91202.0
2025-02-27 10:25:00,154.44,154.53,154.24,154.28,20577.0,151.9514,152.04,151.7546,151.794,20577.0
2025-02-27 10:30:00,154.26,154.54,154.25,154.45,78200.0,151.7743,152.0498,151.7645,151.9612,78200.0
2025-02-27 10:35:00,154.45,154.5,154.24,154.24,68792.0,151.9612,152.0104,151.7546,151.7546,68792.0
2025-02-27 10:40:00,154.25,154.32,154.08,154.32,35061.0,151.7645,151.8333,151.5972,151.8333,35061.0
2025-02-27 10:45:00,154.32,154.57,154.22,154.47,41043.0,151.8333,152.0793,151.735,151.9809,41043.0
2025-02-27 10:50:00,154.48,154.68,154.38,154.63,118699.0,151.9908,152.1875,151.8924,152.1383,118699.0
2025-02-27 10:55:00,154.63,154.76,154.48,154.72,38976.0,152.1383,152.2663,151.9908,152.2269,38976.0
2025-02-27 11:00:00,154.72,154.89,154.64,154.77,37836.0,152.2269,152.3942,152.1482,152.2761,37836.0
2025-02-27 11:05:00,154.77,155.05,154.66,154.88,61063.0,152.2761,152.5516,152.1679,152.3843,61063.0
2025-02-27 11:10:00,154.87,154.95,154.72,154.83,29627.0,152.3745,152.4532,152.2269,152.3351,29627.0
2025-02-27 11:15:00,154.84,155.15,154.82,155.11,46302.0,152.345,152.65,152.3253,152.6106,46302.0
2025-02-27 11:20:00,155.1,155.12,154.9,154.93,37262.0,152.6008,152.6204,152.404,152.4335,37262.0
2025-02-27 11:25:00,154.93,155.1,154.89,155.08,36902.0,152.4335,152.6008,152.3942,152.5811,36902.0
2025-02-27 11:30:00,155.06,155.22,154.97,155.22,28068.0,152.5614,152.7188,152.4729,152.7188,28068.0
2025-02-27 11:35:00,155.22,155.36,155.15,155.15,34018.0,152.7188,152.8566,152.65,152.65,34018.0
2025-02-27 11:40:00,155.17,155.21,155.06,155.1,18040.0,152.6696,152.709,152.5614,152.6008,18040.0
2025-02-27 11:45:00,155.08,155.09,154.74,154.75,16199.0,152.5811,152.5909,152.2466,152.2564,16199.0
2025-02-27 11:50:00,154.72,154.86,154.53,154.86,87251.0,152.2269,152.3646,152.04,152.3646,87251.0
2025-02-27 11:55:00,154.81,154.84,154.74,154.81,26153.0,152.3154,152.345,152.2466,152.3154,26153.0
2025-02-27 12:00:00,154.8,154.81,154.72,154.74,21044.0,152.3056,152.3154,152.2269,152.2466,21044.0
2025-02-27 12:05:00,154.76,154.76,154.59,154.59,21911.0,152.2663,152.2663,152.099,152.099,21911.0
2025-02-27 12:10:00,154.58,154.58,154.37,154.52,24468.0,152.0892,152.0892,151.8825,152.0301,24468.0
2025-02-27 12:15:00,154.53,154.55,154.33,154.36,16796.0,152.04,152.0596,151.8432,151.8727,16796.0
2025-02-27 12:20:00,154.37,154.47,154.37,154.45,12603.0,151.8825,151.9809,151.8825,151.9612,12603.0
2025-02-27 12:25:00,154.47,154.62,154.42,154.59,22053.0,151.9809,152.1285,151.9317,152.099,22053.0
2025-02-27 12:30:00,154.57,154.64,154.55,154.55,25466.0,152.0793,152.1482,152.0596,152.0596,25466.0
2025-02-27 12:35:00,154.54,154.59,154.47,154.5,15083.0,152.0498,152.099,151.9809,152.0104,15083.0
2025-02-27 12:40:00,154.5,154.55,154.33,154.34,15885.0,152.0104,152.0596,151.8432,151.853,15885.0
2025-02-27 12:45:00,154.33,154.38,154.28,154.36,23732.0,151.8432,151.8924,151.794,151.8727,23732.0
2025-02-27 12:50:00,154.34,154.6,154.33,154.55,25311.0,151.853,152.1088,151.8432,152.0596,25311.0
2025-02-27 12:55:00,154.55,154.7,154.53,154.59,65060.0,152.0596,152.2072,152.04,152.099,65060.0
2025-02-27 13:00:00,154.66,154.7,154.59,154.61,28800.0,152.1679,152.2072,152.099,152.1187,28800.0
2025-02-27 13:05:00,154.59,154.65,154.47,154.5,23050.0,152.099,152.158,151.9809,152.0104,23050.0
2025-02-27 13:10:00,154.48,154.62,154.48,154.58,13487.0,151.9908,152.1285,151.9908,152.0892,13487.0
2025-02-27 13:15:00,154.58,154.62,154.48,154.53,12511.0,152.0892,152.1285,151.9908,152.04,12511.0
2025-02-27 13:20:00,154.53,154.81,154.47,154.77,55685.0,152.04,152.3154,151.9809,152.2761,55685.0
2025-02-27 13:25:00,154.77,154.81,154.55,154.58,57713.0,152.2761,152.3154,152.0596,152.0892,57713.0
2025-02-27 13:30:00,154.55,154.66,154.51,154.6,15569.0,152.0596,152.1679,152.0203,152.1088,15569.0
2025-02-27 13:35:00,154.64,154.65,154.57,154.62,12250.0,152.1482,152.158,152.0793,152.1285,12250.0
2025-02-27 13:40:00,154.64,154.7,154.58,154.62,21519.0,152.1482,152.2072,152.0892,152.1285,21519.0
2025-02-27 13:45:00,154.63,154.83,154.61,154.78,16619.0,152.1383,152.3351,152.1187,152.2859,16619.0
2025-02-27 13:50:00,154.79,154.88,154.72,154.72,19169.0,152.2958,152.3843,152.2269,152.2269,19169.0
2025-02-27 13:55:00,154.71,154.77,154.69,154.71,23618.0,152.2171,152.2761,152.1974,152.2171,23618.0
2025-02-27 14:00:00,154.7,154.83,154.63,154.64,32549.0,152.2072,152.3351,152.1383,152.1482,32549.0
2025-02-27 14:05:00,154.65,154.65,154.5,154.57,187258.0,152.158,152.158,152.0104,152.0793,187258.0
2025-02-27 14:10:00,154.57,154.61,154.36,154.4,56974.0,152.0793,152.1187,151.8727,151.9121,56974.0
2025-02-27 14:15:00,154.41,154.48,154.27,154.32,43296.0,151.9219,151.9908,151.7841,151.8333,43296.0
2025-02-27 14:20:00,154.31,154.41,154.24,154.31,47490.0,151.8235,151.9219,151.7546,151.8235,47490.0
2025-02-27 14:25:00,154.27,154.64,154.25,154.54,24832.0,151.7841,152.1482,151.7645,152.0498,24832.0
2025-02-27 14:30:00,154.52,154.77,154.48,154.72,22316.0,152.0301,152.2761,151.9908,152.2269,22316.0
2025-02-27 14:35:00,154.74,154.74,154.32,154.41,20542.0,152.2466,152.2466,151.8333,151.9219,20542.0
2025-02-27 14:40:00,154.4,154.4,154.19,154.33,64847.0,151.9121,151.9121,151.7054,151.8432,64847.0
2025-02-27 14:45:00,154.31,154.37,154.19,154.27,16961.0,151.8235,151.8825,151.7054,151.7841,16961.0
2025-02-27 14:50:00,154.28,154.34,154.17,154.22,41421.0,151.794,151.853,151.6858,151.735,41421.0
2025-02-27 14:55:00,154.23,154.31,154.17,154.17,26920.0,151.7448,151.8235,151.6858,151.6858,26920.0
2025-02-27 15:00:00,154.16,154.16,153.87,153.92,32702.0,151.6759,151.6759,151.3906,151.4398,32702.0
2025-02-27 15:05:00,153.92,154.02,153.82,153.84,43313.0,151.4398,151.5382,151.3414,151.3611,43313.0
2025-02-27 15:10:00,153.83,153.85,153.71,153.85,26398.0,151.3512,151.3709,151.2332,151.3709,26398.0
2025-02-27 15:15:00,153.87,153.87,153.7,153.81,41281.0,151.3906,151.3906,151.2233,151.3316,41281.0
2025-02-27 15:20:00,153.8,153.81,153.65,153.74,49410.0,151.3217,151.3316,151.1741,151.2627,49410.0
2025-02-27 15:25:00,153.75,153.79,153.71,153.77,24073.0,151.2725,151.3119,151.2332,151.2922,24073.0
2025-02-27 15:30:00,153.78,153.99,153.73,153.73,77692.0,151.302,151.5087,151.2528,151.2528,77692.0
2025-02-27 15:35:00,153.72,153.84,153.64,153.65,42424.0,151.243,151.3611,151.1643,151.1741,42424.0
2025-02-27 15:40:00,153.64,153.92,153.64,153.89,77882.0,151.1643,151.4398,151.1643,151.4103,77882.0
2025-02-27 15:45:00,153.89,153.94,153.76,153.82,87527.0,151.4103,151.4595,151.2824,151.3414,87527.0
2025-02-27 15:50:00,153.84,153.92,153.55,153.67,116147.0,151.3611,151.4398,151.0757,151.1938,116147.0
2025-02-27 15:55:00,153.66,154.09,153.57,154.06,389621.0,151.184,151.607,151.0954,151.5775,389621.0
2025-02-28 09:30:00,155.36,156.04,155.03,155.51,124549.0,152.8566,153.5256,152.5319,153.0042,124549.0
2025-02-28 09:35:00,155.35,155.39,154.95,155.14,33331.0,152.8467,152.8861,152.4532,152.6401,33331.0
2025-02-28 09:40:00,155.04,155.23,154.77,154.92,23843.0,152.5417,152.7287,152.2761,152.4237,23843.0
2025-02-28 09:45:00,154.81,154.89,154.31,154.43,38059.0,152.3154,152.3942,151.8235,151.9416,38059.0
2025-02-28 09:50:00,154.42,154.77,154.29,154.76,61571.0,151.9317,152.2761,151.8038,152.2663,61571.0
2025-02-28 09:55:00,154.78,154.92,154.59,154.62,40409.0,152.2859,152.4237,152.099,152.1285,40409.0
2025-02-28 10:00:00,154.66,154.72,154.29,154.36,80936.0,152.1679,152.2269,151.8038,151.8727,80936.0
2025-02-28 10:05:00,154.31,154.49,154.01,154.02,36493.0,151.8235,152.0006,151.5283,151.5382,36493.0
2025-02-28 10:10:00,154.04,154.13,153.9,153.99,32813.0,151.5579,151.6464,151.4201,151.5087,32813.0
2025-02-28 10:15:00,153.99,154.04,153.58,153.71,16685.0,151.5087,151.5579,151.1053,151.2332,16685.0
2025-02-28 10:20:00,153.78,153.84,153.55,153.55,14458.0,151.302,151.3611,151.0757,151.0757,14458.0
2025-02-28 10:25:00,153.58,153.69,153.47,153.5,19857.0,151.1053,151.2135,150.997,151.0266,19857.0
2025-02-28 10:30:00,153.5,153.61,153.33,153.57,28822.0,151.0266,151.1348,150.8593,151.0954,28822.0
2025-02-28 10:35:00,153.57,153.89,153.55,153.88,45011.0,151.0954,151.4103,151.0757,151.4004,45011.0
2025-02-28 10:40:00,153.88,153.92,153.66,153.66,26863.0,151.4004,151.4398,151.184,151.184,26863.0
2025-02-28 10:45:00,153.66,153.67,153.45,153.62,46559.0,151.184,151.1938,150.9774,151.1446,46559.0
2025-02-28 10:50:00,153.62,153.73,153.57,153.65,54523.0,151.1446,151.2528,151.0954,151.1741,54523.0
2025-02-28 10:55:00,153.65,153.69,153.52,153.61,30894.0,151.1741,151.2135,151.0462,151.1348,30894.0
2025-02-28 11:00:00,153.64,153.72,153.53,153.56,36664.0,151.1643,151.243,151.0561,151.0856,36664.0
2025-02-28 11:05:00,153.56,153.67,153.44,153.47,36201.0,151.0856,151.1938,150.9675,150.997,36201.0
2025-02-28 11:10:00,153.47,153.77,153.47,153.67,16836.0,150.997,151.2922,150.997,151.1938,16836.0
2025-02-28 11:15:00,153.71,153.86,153.62,153.85,24620.0,151.2332,151.3808,151.1446,151.3709,24620.0
2025-02-28 11:20:00,153.82,153.85,153.74,153.83,25225.0,151.3414,151.3709,151.2627,151.3512,25225.0
2025-02-28 11:25:00,153.79,153.85,153.71,153.75,26963.0,151.3119,151.3709,151.2332,151.2725,26963.0
2025-02-28 11:30:00,153.73,153.91,153.73,153.9,28361.0,151.2528,151.4299,151.2528,151.4201,28361.0
2025-02-28 11:35:00,153.92,154.0,153.77,153.86,37811.0,151.4398,151.5185,151.2922,151.3808,37811.0
2025-02-28 11:40:00,153.88,153.95,153.82,153.85,27935.0,151.4004,151.4693,151.3414,151.3709,27935.0
2025-02-28 11:45:00,153.85,153.89,153.73,153.86,53670.0,151.3709,151.4103,151.2528,151.3808,53670.0
2025-02-28 11:50:00,153.85,154.14,153.82,153.84,30122.0,151.3709,151.6562,151.3414,151.3611,30122.0
2025-02-28 11:55:00,153.85,153.89,153.71,153.72,27152.0,151.3709,151.4103,151.2332,151.243,27152.0
2025-02-28 12:00:00,153.68,153.91,153.68,153.78,133830.0,151.2037,151.4299,151.2037,151.302,133830.0
2025-02-28 12:05:00,153.77,153.84,153.67,153.84,61532.0,151.2922,151.3611,151.1938,151.3611,61532.0
2025-02-28 12:10:00,153.84,154.0,153.83,153.87,81898.0,151.3611,151.5185,151.3512,151.3906,81898.0
2025-02-28 12:15:00,153.85,153.88,153.78,153.87,39932.0,151.3709,151.4004,151.302,151.3906,39932.0
2025-02-28 12:20:00,153.87,153.99,153.83,153.84,31719.0,151.3906,151.5087,151.3512,151.3611,31719.0
2025-02-28 12:25:00,153.83,153.87,153.63,153.66,22242.0,151.3512,151.3906,151.1545,151.184,22242.0
2025-02-28 12:30:00,153.68,153.71,153.66,153.68,14282.0,151.2037,151.2332,151.184,151.2037,14282.0
2025-02-28 12:35:00,153.68,153.72,153.6,153.69,56120.0,151.2037,151.243,151.1249,151.2135,56120.0
2025-02-28 12:40:00,153.68,153.77,153.66,153.72,43736.0,151.2037,151.2922,151.184,151.243,43736.0
2025-02-28 12:45:00,153.72,153.82,153.65,153.81,25939.0,151.243,151.3414,151.1741,151.3316,25939.0
2025-02-28 12:50:00,153.8,153.88,153.74,153.77,23684.0,151.3217,151.4004,151.2627,151.2922,23684.0
2025-02-28 12:55:00,153.78,153.81,153.61,153.74,32299.0,151.302,151.3316,151.1348,151.2627,32299.0
2025-02-28 13:00:00,153.74,153.85,153.66,153.69,28758.0,151.2627,151.3709,151.184,151.2135,28758.0
2025-02-28 13:05:00,153.64,153.72,153.63,153.69,26665.0,151.1643,151.243,151.1545,151.2135,26665.0
2025-02-28 13:10:00,153.69,153.75,153.62,153.69,36714.0,151.2135,151.2725,151.1446,151.2135,36714.0
2025-02-28 13:15:00,153.69,153.82,153.56,153.58,24893.0,151.2135,151.3414,151.0856,151.1053,24893.0
2025-02-28 13:20:00,153.58,153.68,153.56,153.63,23949.0,151.1053,151.2037,151.0856,151.1545,23949.0
2025-02-28 13:25:00,153.65,153.7,153.57,153.65,174397.0,151.1741,151.2233,151.0954,151.1741,174397.0
2025-02-28 13:30:00,153.65,153.68,153.49,153.61,51352.0,151.1741,151.2037,151.0167,151.1348,51352.0
2025-02-28 13:35:00,153.59,153.72,153.59,153.71,21095.0,151.1151,151.243,151.1151,151.2332,21095.0
2025-02-28 13:40:00,153.69,153.72,153.59,153.62,67625.0,151.2135,151.243,151.1151,151.1446,67625.0
2025-02-28 13:45:00,153.61,153.62,153.5,153.52,21702.0,151.1348,151.1446,151.0266,151.0462,21702.0
2025-02-28 13:50:00,153.54,153.54,153.43,153.53,16547.0,151.0659,151.0659,150.9577,151.0561,16547.0
2025-02-28 13:55:00,153.51,153.55,153.41,153.44,13923.0,151.0364,151.0757,150.938,150.9675,13923.0
2025-02-28 14:00:00,153.44,153.5,153.42,153.47,25322.0,150.9675,151.0266,150.9478,150.997,25322.0
2025-02-28 14:05:00,153.49,153.56,153.48,153.54,26657.0,151.0167,151.0856,151.0069,151.0659,26657.0
2025-02-28 14:10:00,153.54,153.79,153.52,153.79,37245.0,151.0659,151.3119,151.0462,151.3119,37245.0
2025-02-28 14:15:00,153.79,153.89,153.73,153.76,63097.0,151.3119,151.4103,151.2528,151.2824,63097.0
2025-02-28 14:20:00,153.78,153.96,153.7,153.93,33005.0,151.302,151.4791,151.2233,151.4496,33005.0
2025-02-28 14:25:00,153.93,154.06,153.9,153.97,27620.0,151.4496,151.5775,151.4201,151.489,27620.0
2025-02-28 14:30:00,153.99,154.03,153.81,153.81,36016.0,151.5087,151.548,151.3316,151.3316,36016.0
2025-02-28 14:35:00,153.83,153.85,153.72,153.78,97711.0,151.3512,151.3709,151.243,151.302,97711.0
2025-02-28 14:40:00,153.76,153.8,153.64,153.7,39807.0,151.2824,151.3217,151.1643,151.2233,39807.0
2025-02-28 14:45:00,153.72,153.77,153.7,153.73,46402.0,151.243,151.2922,151.2233,151.2528,46402.0
2025-02-28 14:50:00,153.73,153.75,153.63,153.66,25163.0,151.2528,151.2725,151.1545,151.184,25163.0
2025-02-28 14:55:00,153.66,153.74,153.6,153.6,25602.0,151.184,151.2627,151.1249,151.1249,25602.0
2025-02-28 15:00:00,153.62,153.73,153.59,153.73,25361.0,151.1446,151.2528,151.1151,151.2528,25361.0
2025-02-28 15:05:00,153.73,153.74,153.53,153.62,31820.0,151.2528,151.2627,151.0561,151.1446,31820.0
2025-02-28 15:10:00,153.62,153.68,153.58,153.58,48612.0,151.1446,151.2037,151.1053,151.1053,48612.0
2025-02-28 15:15:00,153.58,153.75,153.57,153.68,79610.0,151.1053,151.2725,151.0954,151.2037,79610.0
2025-02-28 15:20:00,153.7,153.85,153.59,153.78,256779.0,151.2233,151.3709,151.1151,151.302,256779.0
2025-02-28 15:25:00,153.79,153.89,153.78,153.87,46179.0,151.3119,151.4103,151.302,151.3906,46179.0
2025-02-28 15:30:00,153.87,153.9,153.68,153.69,100367.0,151.3906,151.4201,151.2037,151.2135,100367.0
2025-02-28 15:35:00,153.68,153.81,153.64,153.7,312864.0,151.2037,151.3316,151.1643,151.2233,312864.0
2025-02-28 15:40:00,153.71,154.16,153.71,154.13,139783.0,151.2332,151.6759,151.2332,151.6464,139783.0
2025-02-28 15:45:00,154.11,154.17,153.96,154.13,177041.0,151.6267,151.6858,151.4791,151.6464,177041.0
2025-02-28 15:50:00,154.18,154.33,153.98,154.2,131124.0,151.6956,151.8432,151.4988,151.7153,131124.0
2025-02-28 15:55:00,154.2,155.32,154.18,155.26,600935.0,151.7153,152.8172,151.6956,152.7582,600935.0
2025-03-03 09:30:00,154.82,156.59,154.0,156.54,109873.0,152.3253,154.0668,151.5185,154.0176,109873.0
2025-03-03 09:35:00,156.47,157.22,156.37,156.62,45683.0,153.9487,154.6866,153.8503,154.0963,45683.0
2025-03-03 09:40:00,156.73,157.08,156.61,156.76,42955.0,154.2045,154.5489,154.0864,154.234,42955.0
2025-03-03 09:45:00,156.76,157.39,156.7,157.1,27136.0,154.234,154.8539,154.175,154.5685,27136.0
2025-03-03 09:50:00,157.1,157.42,156.97,157.25,45627.0,154.5685,154.8834,154.4406,154.7161,45627.0
2025-03-03 09:55:00,157.25,158.19,157.22,157.99,102353.0,154.7161,155.641,154.6866,155.4442,102353.0
2025-03-03 10:00:00,157.94,158.09,157.6,157.7,76539.0,155.395,155.5426,155.0605,155.1589,76539.0
2025-03-03 10:05:00,157.61,157.88,157.26,157.37,33955.0,155.0703,155.336,154.726,154.8342,33955.0
2025-03-03 10:10:00,157.36,157.43,157.03,157.11,25781.0,154.8244,154.8932,154.4997,154.5784,25781.0
2025-03-03 10:15:00,157.07,157.48,157.05,157.25,25423.0,154.539,154.9424,154.5194,154.7161,25423.0
2025-03-03 10:20:00,157.26,157.26,156.72,156.84,21166.0,154.726,154.726,154.1947,154.3127,21166.0
2025-03-03 10:25:00,156.89,157.22,156.83,157.08,24267.0,154.3619,154.6866,154.3029,154.5489,24267.0
2025-03-03 10:30:00,157.02,157.13,156.78,157.05,36436.0,154.4898,154.5981,154.2537,154.5194,36436.0
2025-03-03 10:35:00,156.99,157.17,156.92,157.13,17737.0,154.4603,154.6374,154.3914,154.5981,17737.0
2025-03-03 10:40:00,157.11,157.5,157.03,157.28,20083.0,154.5784,154.9621,154.4997,154.7456,20083.0
2025-03-03 10:45:00,157.22,157.43,157.22,157.41,20544.0,154.6866,154.8932,154.6866,154.8735,20544.0
2025-03-03 10:50:00,157.41,157.5,157.27,157.49,24250.0,154.8735,154.9621,154.7358,154.9523,24250.0
2025-03-03 10:55:00,157.45,157.68,157.44,157.59,19422.0,154.9129,155.1392,154.9031,155.0506,19422.0
2025-03-03 11:00:00,157.59,157.68,157.06,157.06,41943.0,155.0506,155.1392,154.5292,154.5292,41943.0
2025-03-03 11:05:00,157.08,157.11,156.71,156.87,22186.0,154.5489,154.5784,154.1848,154.3423,22186.0
2025-03-03 11:10:00,156.87,157.19,156.79,157.19,27193.0,154.3423,154.6571,154.2635,154.6571,27193.0
2025-03-03 11:15:00,157.12,157.68,157.04,157.61,45958.0,154.5882,155.1392,154.5095,155.0703,45958.0
2025-03-03 11:20:00,157.55,157.89,157.53,157.88,22168.0,155.0113,155.3458,154.9916,155.336,22168.0
2025-03-03 11:25:00,157.88,157.93,157.2,157.24,34014.0,155.336,155.3852,154.6669,154.7063,34014.0
2025-03-03 11:30:00,157.27,157.42,157.05,157.1,31694.0,154.7358,154.8834,154.5194,154.5685,31694.0
2025-03-03 11:35:00,157.18,157.42,157.07,157.29,13886.0,154.6473,154.8834,154.539,154.7555,13886.0
2025-03-03 11:40:00,157.3,157.34,157.11,157.14,13136.0,154.7653,154.8047,154.5784,154.6079,13136.0
2025-03-03 11:45:00,157.07,157.19,157.01,157.11,30221.0,154.539,154.6571,154.48,154.5784,30221.0
2025-03-03 11:50:00,157.17,157.29,157.08,157.23,9480.0,154.6374,154.7555,154.5489,154.6965,9480.0
2025-03-03 11:55:00,157.26,157.54,157.24,157.45,21713.0,154.726,155.0015,154.7063,154.9129,21713.0
2025-03-03 12:00:00,157.46,157.68,157.43,157.63,30167.0,154.9227,155.1392,154.8932,155.09,30167.0
2025-03-03 12:05:00,157.65,157.65,157.52,157.58,11181.0,155.1097,155.1097,154.9818,155.0408,11181.0
2025-03-03 12:10:00,157.58,157.86,157.55,157.81,21562.0,155.0408,155.3163,155.0113,155.2671,21562.0
2025-03-03 12:15:00,157.8,157.86,157.71,157.8,15394.0,155.2573,155.3163,155.1687,155.2573,15394.0
2025-03-03 12:20:00,157.86,157.93,157.76,157.76,18485.0,155.3163,155.3852,155.2179,155.2179,18485.0
2025-03-03 12:25:00,157.78,157.9,157.77,157.88,11947.0,155.2376,155.3557,155.2277,155.336,11947.0
2025-03-03 12:30:00,157.89,157.96,157.85,157.93,11912.0,155.3458,155.4147,155.3065,155.3852,11912.0
2025-03-03 12:35:00,157.92,158.18,157.9,158.14,25772.0,155.3753,155.6311,155.3557,155.5918,25772.0
2025-03-03 12:40:00,158.17,158.24,158.06,158.13,12405.0,155.6213,155.6902,155.5131,155.5819,12405.0
2025-03-03 12:45:00,158.16,158.5,158.12,158.37,136870.0,155.6115,155.946,155.5721,155.8181,136870.0
2025-03-03 12:50:00,158.36,158.56,158.36,158.55,31538.0,155.8082,156.005,155.8082,155.9952,31538.0
2025-03-03 12:55:00,158.54,158.56,158.36,158.38,35445.0,155.9853,156.005,155.8082,155.8279,35445.0
2025-03-03 13:00:00,158.35,158.56,158.34,158.53,21478.0,155.7984,156.005,155.7886,155.9755,21478.0
2025-03-03 13:05:00,158.53,158.54,158.27,158.35,179875.0,155.9755,155.9853,155.7197,155.7984,179875.0
2025-03-03 13:10:00,158.42,158.46,158.07,158.1,28391.0,155.8673,155.9066,155.5229,155.5524,28391.0
2025-03-03 13:15:00,158.13,158.35,158.09,158.2,25505.0,155.5819,155.7984,155.5426,155.6508,25505.0
2025-03-03 13:20:00,158.25,158.31,158.11,158.19,19878.0,155.7,155.759,155.5623,155.641,19878.0
2025-03-03 13:25:00,158.17,158.25,158.05,158.06,18916.0,155.6213,155.7,155.5032,155.5131,18916.0
2025-03-03 13:30:00,158.06,158.25,157.86,157.86,22321.0,155.5131,155.7,155.3163,155.3163,22321.0
2025-03-03 13:35:00,157.85,158.03,157.85,157.97,19682.0,155.3065,155.4836,155.3065,155.4245,19682.0
2025-03-03 13:40:00,157.94,158.21,157.92,158.17,22935.0,155.395,155.6607,155.3753,155.6213,22935.0
2025-03-03 13:45:00,158.14,158.14,157.93,157.97,23333.0,155.5918,155.5918,155.3852,155.4245,23333.0
2025-03-03 13:50:00,158.0,158.08,157.94,158.02,15776.0,155.454,155.5328,155.395,155.4737,15776.0
2025-03-03 13:55:00,157.99,158.16,157.92,158.06,33552.0,155.4442,155.6115,155.3753,155.5131,33552.0
2025-03-03 14:00:00,158.04,158.1,157.98,158.1,16401.0,155.4934,155.5524,155.4344,155.5524,16401.0
2025-03-03 14:05:00,158.12,158.13,157.79,157.93,96344.0,155.5721,155.5819,155.2474,155.3852,96344.0
2025-03-03 14:10:00,157.97,158.15,157.95,158.06,15707.0,155.4245,155.6016,155.4048,155.5131,15707.0
2025-03-03 14:15:00,158.06,158.14,157.95,157.95,12542.0,155.5131,155.5918,155.4048,155.4048,12542.0
2025-03-03 14:20:00,157.95,158.04,157.93,157.95,16039.0,155.4048,155.4934,155.3852,155.4048,16039.0
2025-03-03 14:25:00,157.97,158.22,157.94,158.11,14427.0,155.4245,155.6705,155.395,155.5623,14427.0
2025-03-03 14:30:00,158.13,158.3,158.13,158.28,10565.0,155.5819,155.7492,155.5819,155.7295,10565.0
2025-03-03 14:35:00,158.27,158.29,158.14,158.24,17281.0,155.7197,155.7394,155.5918,155.6902,17281.0
2025-03-03 14:40:00,158.26,158.38,158.26,158.32,15954.0,155.7099,155.8279,155.7099,155.7689,15954.0
2025-03-03 14:45:00,158.31,158.36,158.22,158.22,9122.0,155.759,155.8082,155.6705,155.6705,9122.0
2025-03-03 14:50:00,158.22,158.27,157.94,158.05,31927.0,155.6705,155.7197,155.395,155.5032,31927.0
2025-03-03 14:55:00,158.02,158.2,157.97,158.04,35338.0,155.4737,155.6508,155.4245,155.4934,35338.0
2025-03-03 15:00:00,158.02,158.09,157.73,157.89,36039.0,155.4737,155.5426,155.1884,155.3458,36039.0
2025-03-03 15:05:00,157.91,157.93,157.71,157.78,40886.0,155.3655,155.3852,155.1687,155.2376,40886.0
2025-03-03 15:10:00,157.78,157.78,157.47,157.61,40296.0,155.2376,155.2376,154.9326,155.0703,40296.0
2025-03-03 15:15:00,157.62,157.78,157.58,157.72,26031.0,155.0802,155.2376,155.0408,155.1786,26031.0
2025-03-03 15:20:00,157.75,157.97,157.66,157.92,26814.0,155.2081,155.4245,155.1195,155.3753,26814.0
2025-03-03 15:25:00,157.94,157.94,157.56,157.59,31085.0,155.395,155.395,155.0211,155.0506,31085.0
2025-03-03 15:30:00,157.61,157.95,157.61,157.94,25111.0,155.0703,155.4048,155.0703,155.395,25111.0
2025-03-03 15:35:00,157.91,157.95,157.74,157.75,24355.0,155.3655,155.4048,155.1982,155.2081,24355.0
2025-03-03 15:40:00,157.75,158.14,157.7,158.14,43123.0,155.2081,155.5918,155.1589,155.5918,43123.0
2025-03-03 15:45:00,158.1,158.41,158.02,158.24,47015.0,155.5524,155.8574,155.4737,155.6902,47015.0
2025-03-03 15:50:00,158.25,158.55,158.16,158.53,71182.0,155.7,155.9952,155.6115,155.9755,71182.0
2025-03-03 15:55:00,158.54,158.85,158.53,158.81,217797.0,155.9853,156.2903,155.9755,156.251,217797.0
2025-03-04 09:30:00,158.48,159.51,157.47,158.16,258851.0,155.9263,156.9397,154.9326,155.6115,258851.0
2025-03-04 09:35:00,158.33,158.64,157.26,157.77,68286.0,155.7787,156.0837,154.726,155.2277,68286.0
2025-03-04 09:40:00,157.7,159.44,157.7,158.5,84760.0,155.1589,156.8708,155.1589,155.946,84760.0
2025-03-04 09:45:00,158.43,158.6,158.08,158.28,45912.0,155.8771,156.0444,155.5328,155.7295,45912.0
2025-03-04 09:50:00,158.17,158.42,157.92,158.27,38300.0,155.6213,155.8673,155.3753,155.7197,38300.0
2025-03-04 09:55:00,158.21,158.36,157.58,157.84,41435.0,155.6607,155.8082,155.0408,155.2966,41435.0
2025-03-04 10:00:00,157.83,158.18,157.59,157.78,54223.0,155.2868,155.6311,155.0506,155.2376,54223.0
2025-03-04 10:05:00,157.83,158.08,157.59,157.78,43132.0,155.2868,155.5328,155.0506,155.2376,43132.0
2025-03-04 10:10:00,157.78,158.01,157.07,157.26,49873.0,155.2376,155.4639,154.539,154.726,49873.0
2025-03-04 10:15:00,157.33,157.56,157.06,157.41,37548.0,154.7948,155.0211,154.5292,154.8735,37548.0
2025-03-04 10:20:00,157.44,157.84,157.24,157.54,46488.0,154.9031,155.2966,154.7063,155.0015,46488.0
2025-03-04 10:25:00,157.61,158.0,157.51,157.84,42342.0,155.0703,155.454,154.9719,155.2966,42342.0
2025-03-04 10:30:00,157.83,157.92,156.86,157.19,57017.0,155.2868,155.3753,154.3324,154.6571,57017.0
2025-03-04 10:35:00,157.2,157.53,157.19,157.35,114419.0,154.6669,154.9916,154.6571,154.8145,114419.0
2025-03-04 10:40:00,157.34,157.35,156.91,157.03,35858.0,154.8047,154.8145,154.3816,154.4997,35858.0
2025-03-04 10:45:00,157.02,157.04,156.4,156.82,47888.0,154.4898,154.5095,153.8798,154.2931,47888.0
2025-03-04 10:50:00,156.76,156.82,156.41,156.67,45522.0,154.234,154.2931,153.8897,154.1455,45522.0
2025-03-04 10:55:00,156.66,156.85,156.34,156.41,37943.0,154.1356,154.3226,153.8208,153.8897,37943.0
2025-03-04 11:00:00,156.39,156.91,156.17,156.6,110345.0,153.87,154.3816,153.6535,154.0766,110345.0
2025-03-04 11:05:00,156.56,156.85,156.27,156.51,102956.0,154.0372,154.3226,153.7519,153.9881,102956.0
2025-03-04 11:10:00,156.47,156.82,156.43,156.53,30804.0,153.9487,154.2931,153.9093,154.0077,30804.0
2025-03-04 11:15:00,156.52,156.73,156.42,156.61,39834.0,153.9979,154.2045,153.8995,154.0864,39834.0
2025-03-04 11:20:00,156.64,156.68,156.06,156.06,41560.0,154.116,154.1553,153.5453,153.5453,41560.0
2025-03-04 11:25:00,156.08,156.29,155.93,156.25,39146.0,153.565,153.7716,153.4174,153.7322,39146.0
2025-03-04 11:30:00,156.25,156.34,156.01,156.01,27055.0,153.7322,153.8208,153.4961,153.4961,27055.0
2025-03-04 11:35:00,156.01,156.03,155.73,155.77,33496.0,153.4961,153.5158,153.2206,153.26,33496.0
2025-03-04 11:40:00,155.78,156.06,155.71,156.01,22127.0,153.2698,153.5453,153.2009,153.4961,22127.0
2025-03-04 11:45:00,156.01,156.32,156.01,156.08,16207.0,153.4961,153.8011,153.4961,153.565,16207.0
2025-03-04 11:50:00,156.11,156.11,155.8,155.84,13584.0,153.5945,153.5945,153.2895,153.3288,13584.0
2025-03-04 11:55:00,155.86,155.92,155.73,155.82,15955.0,153.3485,153.4076,153.2206,153.3092,15955.0
2025-03-04 12:00:00,155.77,156.03,155.74,155.89,21929.0,153.26,153.5158,153.2305,153.378,21929.0
2025-03-04 12:05:00,155.86,155.88,155.67,155.83,16726.0,153.3485,153.3682,153.1616,153.319,16726.0
2025-03-04 12:10:00,155.88,156.09,155.8,155.94,22183.0,153.3682,153.5748,153.2895,153.4272,22183.0
2025-03-04 12:15:00,155.99,155.99,155.66,155.86,15350.0,153.4764,153.4764,153.1517,153.3485,15350.0
2025-03-04 12:20:00,155.82,155.9,155.52,155.55,17702.0,153.3092,153.3879,153.014,153.0435,17702.0
2025-03-04 12:25:00,155.55,155.55,155.18,155.26,17922.0,153.0435,153.0435,152.6795,152.7582,17922.0
2025-03-04 12:30:00,155.28,155.76,155.25,155.54,25300.0,152.7779,153.2501,152.7484,153.0337,25300.0
2025-03-04 12:35:00,155.5,155.58,155.4,155.48,20074.0,152.9943,153.073,152.8959,152.9746,20074.0
2025-03-04 12:40:00,155.52,155.52,155.21,155.34,19053.0,153.014,153.014,152.709,152.8369,19053.0
2025-03-04 12:45:00,155.33,155.37,155.07,155.26,31100.0,152.8271,152.8664,152.5713,152.7582,31100.0
2025-03-04 12:50:00,155.26,155.26,155.06,155.16,12823.0,152.7582,152.7582,152.5614,152.6598,12823.0
2025-03-04 12:55:00,155.17,155.43,155.14,155.33,19904.0,152.6696,152.9255,152.6401,152.8271,19904.0
2025-03-04 13:00:00,155.32,155.39,155.03,155.03,19028.0,152.8172,152.8861,152.5319,152.5319,19028.0
2025-03-04 13:05:00,155.04,155.46,154.96,155.39,12919.0,152.5417,152.955,152.463,152.8861,12919.0
2025-03-04 13:10:00,155.39,155.4,155.2,155.27,15977.0,152.8861,152.8959,152.6992,152.768,15977.0
2025-03-04 13:15:00,155.25,155.32,155.12,155.22,17704.0,152.7484,152.8172,152.6204,152.7188,17704.0
2025-03-04 13:20:00,155.24,155.28,154.88,155.09,41694.0,152.7385,152.7779,152.3843,152.5909,41694.0
2025-03-04 13:25:00,155.09,155.09,154.87,154.95,20289.0,152.5909,152.5909,152.3745,152.4532,20289.0
2025-03-04 13:30:00,154.95,155.12,154.71,154.9,35893.0,152.4532,152.6204,152.2171,152.404,35893.0
2025-03-04 13:35:00,154.88,154.98,154.8,154.91,18879.0,152.3843,152.4827,152.3056,152.4138,18879.0
2025-03-04 13:40:00,154.9,155.02,154.73,154.85,26733.0,152.404,152.5221,152.2367,152.3548,26733.0
2025-03-04 13:45:00,154.85,154.98,154.7,154.9,20043.0,152.3548,152.4827,152.2072,152.404,20043.0
2025-03-04 13:50:00,154.9,154.93,154.59,154.59,25289.0,152.404,152.4335,152.099,152.099,25289.0
2025-03-04 13:55:00,154.59,154.73,154.48,154.56,68351.0,152.099,152.2367,151.9908,152.0695,68351.0
2025-03-04 14:00:00,154.53,155.0,154.52,154.95,36647.0,152.04,152.5024,152.0301,152.4532,36647.0
2025-03-04 14:05:00,154.95,155.03,154.8,154.97,15115.0,152.4532,152.5319,152.3056,152.4729,15115.0
2025-03-04 14:10:00,154.99,155.02,154.7,154.71,19781.0,152.4925,152.5221,152.2072,152.2171,19781.0
2025-03-04 14:15:00,154.71,155.31,154.69,155.26,37608.0,152.2171,152.8074,152.1974,152.7582,37608.0
2025-03-04 14:20:00,155.27,155.34,155.01,155.08,24326.0,152.768,152.8369,152.5122,152.5811,24326.0
2025-03-04 14:25:00,155.1,155.11,154.34,154.47,20275.0,152.6008,152.6106,151.853,151.9809,20275.0
2025-03-04 14:30:00,154.47,154.75,154.46,154.73,14274.0,151.9809,152.2564,151.9711,152.2367,14274.0
2025-03-04 14:35:00,154.76,154.97,154.66,154.75,17252.0,152.2663,152.4729,152.1679,152.2564,17252.0
2025-03-04 14:40:00,154.74,154.87,154.69,154.75,16257.0,152.2466,152.3745,152.1974,152.2564,16257.0
2025-03-04 14:45:00,154.76,154.98,154.75,154.86,13093.0,152.2663,152.4827,152.2564,152.3646,13093.0
2025-03-04 14:50:00,154.88,155.07,154.85,154.89,15370.0,152.3843,152.5713,152.3548,152.3942,15370.0
2025-03-04 14:55:00,154.9,155.04,154.83,155.03,20567.0,152.404,152.5417,152.3351,152.5319,20567.0
2025-03-04 15:00:00,155.04,155.11,154.84,154.84,17588.0,152.5417,152.6106,152.345,152.345,17588.0
2025-03-04 15:05:00,154.87,155.0,154.76,154.88,13846.0,152.3745,152.5024,152.2663,152.3843,13846.0
2025-03-04 15:10:00,154.87,154.92,154.8,154.81,13743.0,152.3745,152.4237,152.3056,152.3154,13743.0
2025-03-04 15:15:00,154.81,155.14,154.81,155.05,19538.0,152.3154,152.6401,152.3154,152.5516,19538.0
2025-03-04 15:20:00,155.06,155.32,155.06,155.23,18162.0,152.5614,152.8172,152.5614,152.7287,18162.0
2025-03-04 15:25:00,155.21,155.23,154.75,154.98,62800.0,152.709,152.7287,152.2564,152.4827,62800.0
2025-03-04 15:30:00,154.99,155.02,154.83,154.97,35703.0,152.4925,152.5221,152.3351,152.4729,35703.0
2025-03-04 15:35:00,154.95,155.01,154.78,154.85,37322.0,152.4532,152.5122,152.2859,152.3548,37322.0
2025-03-04 15:40:00,154.83,154.87,154.47,154.7,38140.0,152.3351,152.3745,151.9809,152.2072,38140.0
2025-03-04 15:45:00,154.7,154.79,154.54,154.6,39885.0,152.2072,152.2958,152.0498,152.1088,39885.0
2025-03-04 15:50:00,154.6,154.75,153.83,154.08,103785.0,152.1088,152.2564,151.3512,151.5972,103785.0
2025-03-04 15:55:00,154.08,154.13,153.81,153.93,283667.0,151.5972,151.6464,151.3316,151.4496,283667.0
2025-03-05 09:30:00,153.34,154.02,153.0,153.87,81146.0,150.8691,151.5382,150.5346,151.3906,81146.0
2025-03-05 09:35:00,153.97,154.95,153.97,154.77,48974.0,151.489,152.4532,151.489,152.2761,48974.0
2025-03-05 09:40:00,154.76,154.77,154.06,154.25,34835.0,152.2663,152.2761,151.5775,151.7645,34835.0
2025-03-05 09:45:00,154.36,154.54,154.21,154.22,20591.0,151.8727,152.0498,151.7251,151.735,20591.0
2025-03-05 09:50:00,154.3,154.3,153.74,153.94,16919.0,151.8137,151.8137,151.2627,151.4595,16919.0
2025-03-05 09:55:00,153.96,154.26,153.96,154.06,12131.0,151.4791,151.7743,151.4791,151.5775,12131.0
2025-03-05 10:00:00,154.16,154.45,153.53,153.53,28479.0,151.6759,151.9612,151.0561,151.0561,28479.0
2025-03-05 10:05:00,153.53,153.84,153.16,153.66,18225.0,151.0561,151.3611,150.692,151.184,18225.0
2025-03-05 10:10:00,153.77,153.82,153.28,153.42,30515.0,151.2922,151.3414,150.8101,150.9478,30515.0
2025-03-05 10:15:00,153.5,153.6,153.25,153.45,21256.0,151.0266,151.1249,150.7806,150.9774,21256.0
2025-03-05 10:20:00,153.49,153.63,153.34,153.35,17672.0,151.0167,151.1545,150.8691,150.879,17672.0
2025-03-05 10:25:00,153.44,153.44,152.65,152.77,21417.0,150.9675,150.9675,150.1903,150.3083,21417.0
2025-03-05 10:30:00,152.88,152.97,152.68,152.89,32735.0,150.4165,150.5051,150.2198,150.4264,32735.0
2025-03-05 10:35:00,152.89,153.26,152.82,153.21,30412.0,150.4264,150.7904,150.3575,150.7412,30412.0
2025-03-05 10:40:00,153.15,153.27,153.03,153.04,38983.0,150.6822,150.8003,150.5641,150.574,38983.0
2025-03-05 10:45:00,153.04,153.28,153.04,153.25,15099.0,150.574,150.8101,150.574,150.7806,15099.0
2025-03-05 10:50:00,153.2,153.4,153.03,153.17,35751.0,150.7314,150.9282,150.5641,150.7019,35751.0
2025-03-05 10:55:00,153.13,153.25,153.0,153.24,24523.0,150.6625,150.7806,150.5346,150.7707,24523.0
2025-03-05 11:00:00,153.24,153.47,153.14,153.41,16510.0,150.7707,150.997,150.6724,150.938,16510.0
2025-03-05 11:05:00,153.46,153.82,153.37,153.52,13148.0,150.9872,151.3414,150.8986,151.0462,13148.0
2025-03-05 11:10:00,153.49,153.73,153.41,153.72,9795.0,151.0167,151.2528,150.938,151.243,9795.0
2025-03-05 11:15:00,153.72,153.79,153.56,153.66,13912.0,151.243,151.3119,151.0856,151.184,13912.0
2025-03-05 11:20:00,153.58,153.63,153.5,153.56,5955.0,151.1053,151.1545,151.0266,151.0856,5955.0
2025-03-05 11:25:00,153.55,153.65,153.46,153.49,16271.0,151.0757,151.1741,150.9872,151.0167,16271.0
2025-03-05 11:30:00,153.48,153.52,153.3,153.48,11885.0,151.0069,151.0462,150.8298,151.0069,11885.0
2025-03-05 11:35:00,153.48,153.63,153.4,153.4,18744.0,151.0069,151.1545,150.9282,150.9282,18744.0
2025-03-05 11:40:00,153.39,153.5,153.26,153.31,14514.0,150.9183,151.0266,150.7904,150.8396,14514.0
2025-03-05 11:45:00,153.27,153.38,153.26,153.36,13040.0,150.8003,150.9085,150.7904,150.8888,13040.0
2025-03-05 11:50:00,153.36,153.52,153.31,153.44,9083.0,150.8888,151.0462,150.8396,150.9675,9083.0
2025-03-05 11:55:00,153.45,153.91,153.45,153.83,14157.0,150.9774,151.4299,150.9774,151.3512,14157.0
2025-03-05 12:00:00,153.83,154.08,153.82,154.02,13716.0,151.3512,151.5972,151.3414,151.5382,13716.0
2025-03-05 12:05:00,154.06,154.07,153.72,153.77,9196.0,151.5775,151.5874,151.243,151.2922,9196.0
2025-03-05 12:10:00,153.78,153.81,153.61,153.68,12568.0,151.302,151.3316,151.1348,151.2037,12568.0
2025-03-05 12:15:00,153.68,154.0,153.62,153.97,40744.0,151.2037,151.5185,151.1446,151.489,40744.0
2025-03-05 12:20:00,153.97,154.02,153.92,153.98,7141.0,151.489,151.5382,151.4398,151.4988,7141.0
2025-03-05 12:25:00,153.98,154.23,153.97,154.23,12702.0,151.4988,151.7448,151.489,151.7448,12702.0
2025-03-05 12:30:00,154.23,154.39,154.18,154.33,8207.0,151.7448,151.9022,151.6956,151.8432,8207.0
2025-03-05 12:35:00,154.33,154.34,154.06,154.06,13399.0,151.8432,151.853,151.5775,151.5775,13399.0
2025-03-05 12:40:00,154.13,154.2,153.9,153.9,12461.0,151.6464,151.7153,151.4201,151.4201,12461.0
2025-03-05 12:45:00,153.94,154.0,153.82,153.89,18496.0,151.4595,151.5185,151.3414,151.4103,18496.0
2025-03-05 12:50:00,153.91,153.93,153.75,153.8,21677.0,151.4299,151.4496,151.2725,151.3217,21677.0
2025-03-05 12:55:00,153.83,153.9,153.8,153.8,10592.0,151.3512,151.4201,151.3217,151.3217,10592.0
2025-03-05 13:00:00,153.79,153.91,153.75,153.81,10976.0,151.3119,151.4299,151.2725,151.3316,10976.0
2025-03-05 13:05:00,153.84,153.91,153.51,153.58,18560.0,151.3611,151.4299,151.0364,151.1053,18560.0
2025-03-05 13:10:00,153.63,153.67,153.53,153.63,13711.0,151.1545,151.1938,151.0561,151.1545,13711.0
2025-03-05 13:15:00,153.62,153.66,153.52,153.53,11760.0,151.1446,151.184,151.0462,151.0561,11760.0
2025-03-05 13:20:00,153.53,153.64,153.53,153.61,15066.0,151.0561,151.1643,151.0561,151.1348,15066.0
2025-03-05 13:25:00,153.65,153.68,153.56,153.63,11386.0,151.1741,151.2037,151.0856,151.1545,11386.0
2025-03-05 13:30:00,153.63,153.64,153.44,153.52,15601.0,151.1545,151.1643,150.9675,151.0462,15601.0
2025-03-05 13:35:00,153.48,153.51,153.39,153.45,15422.0,151.0069,151.0364,150.9183,150.9774,15422.0
2025-03-05 13:40:00,153.48,153.49,153.35,153.43,16301.0,151.0069,151.0167,150.879,150.9577,16301.0
2025-03-05 13:45:00,153.44,153.66,153.42,153.66,14142.0,150.9675,151.184,150.9478,151.184,14142.0
2025-03-05 13:50:00,153.64,153.74,153.63,153.68,15803.0,151.1643,151.2627,151.1545,151.2037,15803.0
2025-03-05 13:55:00,153.68,153.96,153.67,153.9,45633.0,151.2037,151.4791,151.1938,151.4201,45633.0
2025-03-05 14:00:00,153.95,154.01,153.79,153.98,9959.0,151.4693,151.5283,151.3119,151.4988,9959.0
2025-03-05 14:05:00,153.97,154.06,153.87,153.95,15489.0,151.489,151.5775,151.3906,151.4693,15489.0
2025-03-05 14:10:00,153.94,153.95,153.73,153.76,20002.0,151.4595,151.4693,151.2528,151.2824,20002.0
2025-03-05 14:15:00,153.76,153.86,153.61,153.64,41835.0,151.2824,151.3808,151.1348,151.1643,41835.0
2025-03-05 14:20:00,153.58,153.77,153.54,153.74,43218.0,151.1053,151.2922,151.0659,151.2627,43218.0
2025-03-05 14:25:00,153.74,154.03,153.68,154.0,52541.0,151.2627,151.548,151.2037,151.5185,52541.0
2025-03-05 14:30:00,154.0,154.07,153.93,154.06,10528.0,151.5185,151.5874,151.4496,151.5775,10528.0
2025-03-05 14:35:00,154.08,154.17,153.99,154.11,16958.0,151.5972,151.6858,151.5087,151.6267,16958.0
2025-03-05 14:40:00,154.12,154.19,154.01,154.07,20734.0,151.6366,151.7054,151.5283,151.5874,20734.0
2025-03-05 14:45:00,154.07,154.31,154.07,154.22,16631.0,151.5874,151.8235,151.5874,151.735,16631.0
2025-03-05 14:50:00,154.22,154.23,154.14,154.19,12789.0,151.735,151.7448,151.6562,151.7054,12789.0
2025-03-05 14:55:00,154.23,154.24,153.89,153.89,18554.0,151.7448,151.7546,151.4103,151.4103,18554.0
2025-03-05 15:00:00,153.89,154.06,153.88,154.05,18303.0,151.4103,151.5775,151.4004,151.5677,18303.0
2025-03-05 15:05:00,154.03,154.15,153.98,154.02,18793.0,151.548,151.6661,151.4988,151.5382,18793.0
2025-03-05 15:10:00,154.02,154.04,153.89,153.9,17524.0,151.5382,151.5579,151.4103,151.4201,17524.0
2025-03-05 15:15:00,153.9,153.92,153.54,153.72,30041.0,151.4201,151.4398,151.0659,151.243,30041.0
2025-03-05 15:20:00,153.71,153.89,153.71,153.83,17531.0,151.2332,151.4103,151.2332,151.3512,17531.0
2025-03-05 15:25:00,153.84,154.0,153.74,153.9,71392.0,151.3611,151.5185,151.2627,151.4201,71392.0
2025-03-05 15:30:00,153.9,153.9,153.53,153.55,29752.0,151.4201,151.4201,151.0561,151.0757,29752.0
2025-03-05 15:35:00,153.56,153.72,153.54,153.71,33304.0,151.0856,151.243,151.0659,151.2332,33304.0
2025-03-05 15:40:00,153.72,153.72,153.38,153.4,50257.0,151.243,151.243,150.9085,150.9282,50257.0
2025-03-05 15:45:00,153.41,153.43,153.2,153.27,60709.0,150.938,150.9577,150.7314,150.8003,60709.0
2025-03-05 15:50:00,153.28,153.34,152.83,153.15,110863.0,150.8101,150.8691,150.3674,150.6822,110863.0
2025-03-05 15:55:00,153.14,153.35,152.96,153.1,333790.0,150.6724,150.879,150.4953,150.633,333790.0
2025-03-06 09:30:00,152.97,153.03,152.6,152.78,111678.0,150.5051,150.5641,150.1411,150.3182,111678.0
2025-03-06 09:35:00,152.75,153.05,151.97,152.09,61079.0,150.2886,150.5838,149.5212,149.6393,61079.0
2025-03-06 09:40:00,152.06,152.36,152.04,152.32,31929.0,149.6098,149.9049,149.5901,149.8656,31929.0
2025-03-06 09:45:00,152.32,152.47,151.82,152.05,36529.0,149.8656,150.0132,149.3736,149.5999,36529.0
2025-03-06 09:50:00,152.1,152.36,151.96,151.96,42564.0,149.6491,149.9049,149.5114,149.5114,42564.0
2025-03-06 09:55:00,151.9,152.02,151.81,151.83,13747.0,149.4523,149.5704,149.3638,149.3835,13747.0
2025-03-06 10:00:00,151.86,152.02,151.64,151.97,27297.0,149.413,149.5704,149.1965,149.5212,27297.0
2025-03-06 10:05:00,152.07,152.32,152.05,152.27,52096.0,149.6196,149.8656,149.5999,149.8164,52096.0
2025-03-06 10:10:00,152.34,152.62,152.32,152.58,21531.0,149.8852,150.1607,149.8656,150.1214,21531.0
2025-03-06 10:15:00,152.58,152.58,152.12,152.12,26459.0,150.1214,150.1214,149.6688,149.6688,26459.0
2025-03-06 10:20:00,152.11,152.48,152.03,152.44,92824.0,149.659,150.023,149.5802,149.9836,92824.0
2025-03-06 10:25:00,152.44,152.86,152.37,152.68,60984.0,149.9836,150.3969,149.9148,150.2198,60984.0
2025-03-06 10:30:00,152.7,153.24,152.51,153.23,38941.0,150.2394,150.7707,150.0525,150.7609,38941.0
2025-03-06 10:35:00,153.25,153.26,152.92,152.99,75192.0,150.7806,150.7904,150.4559,150.5248,75192.0
2025-03-06 10:40:00,152.99,153.12,152.91,152.97,17931.0,150.5248,150.6527,150.4461,150.5051,17931.0
2025-03-06 10:45:00,152.97,153.14,152.97,153.03,18843.0,150.5051,150.6724,150.5051,150.5641,18843.0
2025-03-06 10:50:00,153.01,153.02,152.68,152.71,47233.0,150.5444,150.5543,150.2198,150.2493,47233.0
2025-03-06 10:55:00,152.71,153.21,152.7,153.21,46888.0,150.2493,150.7412,150.2394,150.7412,46888.0
2025-03-06 11:00:00,153.21,153.49,153.19,153.49,28258.0,150.7412,151.0167,150.7215,151.0167,28258.0
2025-03-06 11:05:00,153.41,153.53,153.28,153.53,14970.0,150.938,151.0561,150.8101,151.0561,14970.0
2025-03-06 11:10:00,153.52,153.54,153.38,153.51,12709.0,151.0462,151.0659,150.9085,151.0364,12709.0
2025-03-06 11:15:00,153.44,153.69,153.26,153.57,16415.0,150.9675,151.2135,150.7904,151.0954,16415.0
2025-03-06 11:20:00,153.57,153.69,153.43,153.57,32147.0,151.0954,151.2135,150.9577,151.0954,32147.0
2025-03-06 11:25:00,153.56,153.64,153.03,153.09,23376.0,151.0856,151.1643,150.5641,150.6232,23376.0
2025-03-06 11:30:00,153.14,153.32,153.04,153.17,40994.0,150.6724,150.8495,150.574,150.7019,40994.0
2025-03-06 11:35:00,153.14,153.17,152.9,152.92,47956.0,150.6724,150.7019,150.4362,150.4559,47956.0
2025-03-06 11:40:00,152.88,153.16,152.86,153.15,18758.0,150.4165,150.692,150.3969,150.6822,18758.0
2025-03-06 11:45:00,153.12,153.16,152.99,153.05,18881.0,150.6527,150.692,150.5248,150.5838,18881.0
2025-03-06 11:50:00,153.03,153.17,152.92,152.94,26402.0,150.5641,150.7019,150.4559,150.4756,26402.0
2025-03-06 11:55:00,152.93,153.05,152.83,152.96,29269.0,150.4657,150.5838,150.3674,150.4953,29269.0
2025-03-06 12:00:00,152.92,153.12,152.88,153.07,29655.0,150.4559,150.6527,150.4165,150.6035,29655.0
2025-03-06 12:05:00,153.04,153.06,152.74,152.9,25734.0,150.574,150.5936,150.2788,150.4362,25734.0
2025-03-06 12:10:00,152.9,152.98,152.8,152.91,14683.0,150.4362,150.5149,150.3378,150.4461,14683.0
2025-03-06 12:15:00,152.93,153.23,152.93,153.2,14813.0,150.4657,150.7609,150.4657,150.7314,14813.0
2025-03-06 12:20:00,153.2,153.43,152.99,153.08,17530.0,150.7314,150.9577,150.5248,150.6133,17530.0
2025-03-06 12:25:00,153.02,153.15,153.0,153.09,12350.0,150.5543,150.6822,150.5346,150.6232,12350.0
2025-03-06 12:30:00,153.09,153.21,153.07,153.2,22132.0,150.6232,150.7412,150.6035,150.7314,22132.0
2025-03-06 12:35:00,153.21,153.21,153.08,153.15,13392.0,150.7412,150.7412,150.6133,150.6822,13392.0
2025-03-06 12:40:00,153.18,153.34,153.05,153.06,21425.0,150.7117,150.8691,150.5838,150.5936,21425.0
2025-03-06 12:45:00,153.08,153.09,152.74,152.81,8630.0,150.6133,150.6232,150.2788,150.3477,8630.0
2025-03-06 12:50:00,152.83,152.9,152.75,152.81,8008.0,150.3674,150.4362,150.2886,150.3477,8008.0
2025-03-06 12:55:00,152.83,152.96,152.68,152.94,6618.0,150.3674,150.4953,150.2198,150.4756,6618.0
2025-03-06 13:00:00,152.99,153.02,152.83,152.84,10533.0,150.5248,150.5543,150.3674,150.3772,10533.0
2025-03-06 13:05:00,152.84,152.96,152.75,152.75,9378.0,150.3772,150.4953,150.2886,150.2886,9378.0
2025-03-06 13:10:00,152.77,152.81,152.7,152.79,14019.0,150.3083,150.3477,150.2394,150.328,14019.0
2025-03-06 13:15:00,152.83,152.97,152.79,152.96,13453.0,150.3674,150.5051,150.328,150.4953,13453.0
2025-03-06 13:20:00,152.94,153.09,152.9,153.09,18750.0,150.4756,150.6232,150.4362,150.6232,18750.0
2025-03-06 13:25:00,153.09,153.11,152.82,152.86,16012.0,150.6232,150.6428,150.3575,150.3969,16012.0
2025-03-06 13:30:00,152.84,153.0,152.8,153.0,10807.0,150.3772,150.5346,150.3378,150.5346,10807.0
2025-03-06 13:35:00,153.05,153.33,152.99,153.24,19844.0,150.5838,150.8593,150.5248,150.7707,19844.0
2025-03-06 13:40:00,153.24,153.43,153.21,153.33,17038.0,150.7707,150.9577,150.7412,150.8593,17038.0
2025-03-06 13:45:00,153.32,153.49,153.25,153.4,15536.0,150.8495,151.0167,150.7806,150.9282,15536.0
2025-03-06 13:50:00,153.38,153.42,153.28,153.33,29879.0,150.9085,150.9478,150.8101,150.8593,29879.0
2025-03-06 13:55:00,153.34,153.37,153.23,153.24,17996.0,150.8691,150.8986,150.7609,150.7707,17996.0
2025-03-06 14:00:00,153.23,153.3,153.2,153.28,13183.0,150.7609,150.8298,150.7314,150.8101,13183.0
2025-03-06 14:05:00,153.26,153.31,153.12,153.16,27762.0,150.7904,150.8396,150.6527,150.692,27762.0
2025-03-06 14:10:00,153.19,153.33,153.16,153.26,9974.0,150.7215,150.8593,150.692,150.7904,9974.0
2025-03-06 14:15:00,153.26,153.46,153.23,153.4,15595.0,150.7904,150.9872,150.7609,150.9282,15595.0
2025-03-06 14:20:00,153.41,153.62,153.38,153.62,56225.0,150.938,151.1446,150.9085,151.1446,56225.0
2025-03-06 14:25:00,153.62,153.63,153.4,153.52,18353.0,151.1446,151.1545,150.9282,151.0462,18353.0
2025-03-06 14:30:00,153.51,153.64,153.49,153.58,15010.0,151.0364,151.1643,151.0167,151.1053,15010.0
2025-03-06 14:35:00,153.59,153.86,153.55,153.77,18659.0,151.1151,151.3808,151.0757,151.2922,18659.0
2025-03-06 14:40:00,153.75,153.77,153.51,153.64,42326.0,151.2725,151.2922,151.0364,151.1643,42326.0
2025-03-06 14:45:00,153.63,153.71,153.5,153.5,13966.0,151.1545,151.2332,151.0266,151.0266,13966.0
2025-03-06 14:50:00,153.54,153.56,153.49,153.54,23025.0,151.0659,151.0856,151.0167,151.0659,23025.0
2025-03-06 14:55:00,153.53,153.56,153.41,153.42,31517.0,151.0561,151.0856,150.938,150.9478,31517.0
2025-03-06 15:00:00,153.44,153.57,153.41,153.46,65074.0,150.9675,151.0954,150.938,150.9872,65074.0
2025-03-06 15:05:00,153.45,153.6,153.41,153.51,32844.0,150.9774,151.1249,150.938,151.0364,32844.0
2025-03-06 15:10:00,153.52,153.69,153.45,153.67,38159.0,151.0462,151.2135,150.9774,151.1938,38159.0
2025-03-06 15:15:00,153.69,153.75,153.47,153.67,62639.0,151.2135,151.2725,150.997,151.1938,62639.0
2025-03-06 15:20:00,153.67,153.85,153.52,153.54,51974.0,151.1938,151.3709,151.0462,151.0659,51974.0
2025-03-06 15:25:00,153.55,153.68,153.52,153.68,41603.0,151.0757,151.2037,151.0462,151.2037,41603.0
2025-03-06 15:30:00,153.69,154.06,153.66,153.82,42475.0,151.2135,151.5775,151.184,151.3414,42475.0
2025-03-06 15:35:00,153.8,153.85,153.66,153.7,42583.0,151.3217,151.3709,151.184,151.2233,42583.0
2025-03-06 15:40:00,153.69,153.84,153.61,153.82,39066.0,151.2135,151.3611,151.1348,151.3414,39066.0
2025-03-06 15:45:00,153.8,154.0,153.67,154.0,48516.0,151.3217,151.5185,151.1938,151.5185,48516.0
2025-03-06 15:50:00,154.02,154.11,153.83,154.11,93676.0,151.5382,151.6267,151.3512,151.6267,93676.0
2025-03-06 15:55:00,154.1,154.1,153.4,153.55,356795.0,151.6169,151.6169,150.9282,151.0757,356795.0
2025-03-07 09:30:00,153.12,153.84,152.9,153.8,133457.0,150.6527,151.3611,150.4362,151.3217,133457.0
2025-03-07 09:35:00,153.65,153.65,153.06,153.24,19197.0,151.1741,151.1741,150.5936,150.7707,19197.0
2025-03-07 09:40:00,153.24,153.54,153.14,153.44,48383.0,150.7707,151.0659,150.6724,150.9675,48383.0
2025-03-07 09:45:00,153.5,153.91,153.17,153.75,33748.0,151.0266,151.4299,150.7019,151.2725,33748.0
2025-03-07 09:50:00,153.67,153.77,153.07,153.07,12021.0,151.1938,151.2922,150.6035,150.6035,12021.0
2025-03-07 09:55:00,153.11,153.39,152.94,153.28,71136.0,150.6428,150.9183,150.4756,150.8101,71136.0
2025-03-07 10:00:00,153.18,153.31,153.12,153.2,27847.0,150.7117,150.8396,150.6527,150.7314,27847.0
2025-03-07 10:05:00,153.21,153.31,152.89,153.08,29435.0,150.7412,150.8396,150.4264,150.6133,29435.0
2025-03-07 10:10:00,153.03,153.36,152.94,153.36,101529.0,150.5641,150.8888,150.4756,150.8888,101529.0
2025-03-07 10:15:00,153.36,153.47,152.89,153.15,83625.0,150.8888,150.997,150.4264,150.6822,83625.0
2025-03-07 10:20:00,153.18,153.35,152.86,153.0,37544.0,150.7117,150.879,150.3969,150.5346,37544.0
2025-03-07 10:25:00,152.93,152.97,152.44,152.61,25659.0,150.4657,150.5051,149.9836,150.1509,25659.0
2025-03-07 10:30:00,152.67,152.76,152.24,152.33,45965.0,150.2099,150.2985,149.7869,149.8754,45965.0
2025-03-07 10:35:00,152.32,152.41,151.58,151.76,39352.0,149.8656,149.9541,149.1375,149.3146,39352.0
2025-03-07 10:40:00,151.75,151.82,151.56,151.6,33236.0,149.3048,149.3736,149.1178,149.1572,33236.0
2025-03-07 10:45:00,151.59,152.21,151.5,151.92,43072.0,149.1473,149.7573,149.0588,149.472,43072.0
2025-03-07 10:50:00,151.92,152.19,151.42,151.42,37772.0,149.472,149.7377,148.9801,148.9801,37772.0
2025-03-07 10:55:00,151.42,151.55,151.24,151.46,41127.0,148.9801,149.108,148.803,149.0194,41127.0
2025-03-07 11:00:00,151.47,151.83,151.47,151.81,31106.0,149.0293,149.3835,149.0293,149.3638,31106.0
2025-03-07 11:05:00,151.81,151.81,151.53,151.6,64685.0,149.3638,149.3638,149.0883,149.1572,64685.0
2025-03-07 11:10:00,151.63,151.78,151.6,151.63,48522.0,149.1867,149.3343,149.1572,149.1867,48522.0
2025-03-07 11:15:00,151.65,151.69,151.42,151.52,22335.0,149.2064,149.2457,148.9801,149.0785,22335.0
2025-03-07 11:20:00,151.52,152.05,151.51,152.0,329590.0,149.0785,149.5999,149.0686,149.5507,329590.0
2025-03-07 11:25:00,152.05,152.17,151.78,151.84,28475.0,149.5999,149.718,149.3343,149.3933,28475.0
2025-03-07 11:30:00,151.89,151.9,151.19,151.47,72986.0,149.4425,149.4523,148.7538,149.0293,72986.0
2025-03-07 11:35:00,151.48,151.68,151.39,151.55,59693.0,149.0391,149.2359,148.9506,149.108,59693.0
2025-03-07 11:40:00,151.53,151.59,151.26,151.33,47376.0,149.0883,149.1473,148.8226,148.8915,47376.0
2025-03-07 11:45:00,151.3,151.39,151.23,151.27,26629.0,148.862,148.9506,148.7931,148.8325,26629.0
2025-03-07 11:50:00,151.28,151.38,151.13,151.26,30628.0,148.8423,148.9407,148.6947,148.8226,30628.0
2025-03-07 11:55:00,151.26,151.48,151.18,151.48,46228.0,148.8226,149.0391,148.7439,149.0391,46228.0
2025-03-07 12:00:00,151.47,151.66,151.46,151.48,51060.0,149.0293,149.2162,149.0194,149.0391,51060.0
2025-03-07 12:05:00,151.53,151.75,151.4,151.41,43347.0,149.0883,149.3048,148.9604,148.9702,43347.0
2025-03-07 12:10:00,151.41,151.67,151.27,151.61,34881.0,148.9702,149.226,148.8325,149.167,34881.0
2025-03-07 12:15:00,151.57,151.6,151.23,151.25,40710.0,149.1277,149.1572,148.7931,148.8128,40710.0
2025-03-07 12:20:00,151.23,151.3,150.94,151.03,34102.0,148.7931,148.862,148.5078,148.5964,34102.0
2025-03-07 12:25:00,151.03,151.07,150.78,150.82,20761.0,148.5964,148.6357,148.3504,148.3897,20761.0
2025-03-07 12:30:00,150.81,150.98,150.7,150.97,46773.0,148.3799,148.5472,148.2717,148.5373,46773.0
2025-03-07 12:35:00,150.97,151.48,150.87,151.42,72468.0,148.5373,149.0391,148.4389,148.9801,72468.0
2025-03-07 12:40:00,151.43,151.43,151.15,151.38,59698.0,148.9899,148.9899,148.7144,148.9407,59698.0
2025-03-07 12:45:00,151.36,151.55,151.27,151.44,48400.0,148.921,149.108,148.8325,148.9997,48400.0
2025-03-07 12:50:00,151.45,151.52,151.24,151.35,59691.0,149.0096,149.0785,148.803,148.9112,59691.0
2025-03-07 12:55:00,151.3,151.38,151.05,151.06,30446.0,148.862,148.9407,148.616,148.6259,30446.0
2025-03-07 13:00:00,151.0,151.04,150.86,150.98,21423.0,148.5668,148.6062,148.4291,148.5472,21423.0
2025-03-07 13:05:00,150.99,151.3,150.91,151.04,44270.0,148.557,148.862,148.4783,148.6062,44270.0
2025-03-07 13:10:00,151.08,151.26,151.08,151.17,29932.0,148.6455,148.8226,148.6455,148.7341,29932.0
2025-03-07 13:15:00,151.17,151.55,151.16,151.54,126016.0,148.7341,149.108,148.7243,149.0981,126016.0
2025-03-07 13:20:00,151.53,151.74,151.46,151.51,47158.0,149.0883,149.2949,149.0194,149.0686,47158.0
2025-03-07 13:25:00,151.45,151.65,151.45,151.47,31075.0,149.0096,149.2064,149.0096,149.0293,31075.0
2025-03-07 13:30:00,151.49,151.88,151.44,151.8,62397.0,149.0489,149.4327,148.9997,149.3539,62397.0
2025-03-07 13:35:00,151.81,152.05,151.8,152.03,56922.0,149.3638,149.5999,149.3539,149.5802,56922.0
2025-03-07 13:40:00,152.07,152.16,151.88,151.9,31212.0,149.6196,149.7081,149.4327,149.4523,31212.0
2025-03-07 13:45:00,151.9,151.95,151.77,151.94,37028.0,149.4523,149.5015,149.3244,149.4917,37028.0
2025-03-07 13:50:00,151.96,152.03,151.94,151.96,37441.0,149.5114,149.5802,149.4917,149.5114,37441.0
2025-03-07 13:55:00,151.96,151.98,151.78,151.97,41799.0,149.5114,149.531,149.3343,149.5212,41799.0
2025-03-07 14:00:00,151.99,152.1,151.72,151.86,32444.0,149.5409,149.6491,149.2752,149.413,32444.0
2025-03-07 14:05:00,151.87,151.87,151.49,151.49,28257.0,149.4228,149.4228,149.0489,149.0489,28257.0
2025-03-07 14:10:00,151.5,151.86,151.48,151.69,325428.0,149.0588,149.413,149.0391,149.2457,325428.0
2025-03-07 14:15:00,151.68,151.71,151.51,151.58,20619.0,149.2359,149.2654,149.0686,149.1375,20619.0
2025-03-07 14:20:00,151.56,151.72,151.45,151.61,25081.0,149.1178,149.2752,149.0096,149.167,25081.0
2025-03-07 14:25:00,151.57,151.67,151.51,151.64,36052.0,149.1277,149.226,149.0686,149.1965,36052.0
2025-03-07 14:30:00,151.64,151.64,151.42,151.49,16332.0,149.1965,149.1965,148.9801,149.0489,16332.0
2025-03-07 14:35:00,151.51,151.58,151.39,151.51,18576.0,149.0686,149.1375,148.9506,149.0686,18576.0
2025-03-07 14:40:00,151.54,151.63,151.48,151.48,23384.0,149.0981,149.1867,149.0391,149.0391,23384.0
2025-03-07 14:45:00,151.5,151.51,151.35,151.36,17860.0,149.0588,149.0686,148.9112,148.921,17860.0
2025-03-07 14:50:00,151.34,151.41,151.28,151.39,21198.0,148.9014,148.9702,148.8423,148.9506,21198.0
2025-03-07 14:55:00,151.38,151.4,151.2,151.22,14499.0,148.9407,148.9604,148.7636,148.7833,14499.0
2025-03-07 15:00:00,151.21,151.24,151.0,151.03,20361.0,148.7735,148.803,148.5668,148.5964,20361.0
2025-03-07 15:05:00,150.98,151.18,150.91,151.12,38125.0,148.5472,148.7439,148.4783,148.6849,38125.0
2025-03-07 15:10:00,151.1,151.2,151.02,151.02,33811.0,148.6652,148.7636,148.5865,148.5865,33811.0
2025-03-07 15:15:00,151.01,151.13,150.9,151.07,25400.0,148.5767,148.6947,148.4684,148.6357,25400.0
2025-03-07 15:20:00,151.06,151.08,150.87,150.97,31994.0,148.6259,148.6455,148.4389,148.5373,31994.0
2025-03-07 15:25:00,150.99,151.13,150.96,151.02,36359.0,148.557,148.6947,148.5275,148.5865,36359.0
2025-03-07 15:30:00,151.02,151.02,150.7,150.7,49964.0,148.5865,148.5865,148.2717,148.2717,49964.0
2025-03-07 15:35:00,150.7,150.73,150.5,150.67,61923.0,148.2717,148.3012,148.0749,148.2422,61923.0
2025-03-07 15:40:00,150.67,150.67,150.43,150.55,77708.0,148.2422,148.2422,148.006,148.1241,77708.0
2025-03-07 15:45:00,150.55,150.92,150.54,150.88,75443.0,148.1241,148.4881,148.1143,148.4488,75443.0
2025-03-07 15:50:00,150.9,151.05,150.73,150.95,143195.0,148.4684,148.616,148.3012,148.5176,143195.0
2025-03-07 15:55:00,150.96,151.18,150.68,150.93,520852.0,148.5275,148.7439,148.252,148.498,520852.0
2025-03-10 09:30:00,151.36,151.4,150.92,151.38,118857.0,148.921,148.9604,148.4881,148.9407,118857.0
2025-03-10 09:35:00,151.38,151.59,151.14,151.19,33692.0,148.9407,149.1473,148.7046,148.7538,33692.0
2025-03-10 09:40:00,151.19,151.37,151.04,151.09,29816.0,148.7538,148.9309,148.6062,148.6554,29816.0
2025-03-10 09:45:00,151.07,151.31,150.93,151.19,23945.0,148.6357,148.8718,148.498,148.7538,23945.0
2025-03-10 09:50:00,151.15,151.16,150.91,151.06,8745.0,148.7144,148.7243,148.4783,148.6259,8745.0
2025-03-10 09:55:00,151.06,151.11,150.77,150.94,20782.0,148.6259,148.6751,148.3405,148.5078,20782.0
2025-03-10 10:00:00,150.97,151.15,150.89,150.91,29607.0,148.5373,148.7144,148.4586,148.4783,29607.0
2025-03-10 10:05:00,150.83,150.87,150.66,150.77,42108.0,148.3996,148.4389,148.2323,148.3405,42108.0
2025-03-10 10:10:00,150.77,150.77,150.52,150.62,25066.0,148.3405,148.3405,148.0946,148.193,25066.0
2025-03-10 10:15:00,150.64,150.73,150.51,150.64,26459.0,148.2126,148.3012,148.0847,148.2126,26459.0
2025-03-10 10:20:00,150.61,150.82,150.48,150.49,18100.0,148.1831,148.3897,148.0552,148.0651,18100.0
2025-03-10 10:25:00,150.49,150.69,150.44,150.61,28372.0,148.0651,148.2618,148.0159,148.1831,28372.0
2025-03-10 10:30:00,150.61,150.77,150.54,150.66,28709.0,148.1831,148.3405,148.1143,148.2323,28709.0
2025-03-10 10:35:00,150.7,150.72,150.54,150.68,24795.0,148.2717,148.2913,148.1143,148.252,24795.0
2025-03-10 10:40:00,150.64,151.06,150.58,150.92,35797.0,148.2126,148.6259,148.1536,148.4881,35797.0
2025-03-10 10:45:00,150.88,151.2,150.78,151.12,55451.0,148.4488,148.7636,148.3504,148.6849,55451.0
2025-03-10 10:50:00,151.08,151.28,151.02,151.19,51363.0,148.6455,148.8423,148.5865,148.7538,51363.0
2025-03-10 10:55:00,151.16,151.51,151.01,151.49,68420.0,148.7243,149.0686,148.5767,149.0489,68420.0
2025-03-10 11:00:00,151.49,151.66,151.32,151.55,48086.0,149.0489,149.2162,148.8817,149.108,48086.0
2025-03-10 11:05:00,151.57,151.59,151.27,151.44,59922.0,149.1277,149.1473,148.8325,148.9997,59922.0
2025-03-10 11:10:00,151.41,151.45,151.19,151.39,35989.0,148.9702,149.0096,148.7538,148.9506,35989.0
2025-03-10 11:15:00,151.37,151.49,151.31,151.44,40288.0,148.9309,149.0489,148.8718,148.9997,40288.0
2025-03-10 11:20:00,151.44,151.47,151.31,151.31,22508.0,148.9997,149.0293,148.8718,148.8718,22508.0
2025-03-10 11:25:00,151.3,151.3,150.92,151.0,19206.0,148.862,148.862,148.4881,148.5668,19206.0
2025-03-10 11:30:00,151.01,151.03,150.86,150.92,12111.0,148.5767,148.5964,148.4291,148.4881,12111.0
2025-03-10 11:35:00,150.96,151.04,150.87,150.93,22703.0,148.5275,148.6062,148.4389,148.498,22703.0
2025-03-10 11:40:00,150.89,150.89,150.57,150.75,12787.0,148.4586,148.4586,148.1438,148.3209,12787.0
2025-03-10 11:45:00,150.75,150.88,150.72,150.85,11614.0,148.3209,148.4488,148.2913,148.4193,11614.0
2025-03-10 11:50:00,150.85,150.97,150.78,150.94,13168.0,148.4193,148.5373,148.3504,148.5078,13168.0
2025-03-10 11:55:00,150.96,151.21,150.96,151.1,18695.0,148.5275,148.7735,148.5275,148.6652,18695.0
2025-03-10 12:00:00,151.09,151.1,150.81,150.87,25343.0,148.6554,148.6652,148.3799,148.4389,25343.0
2025-03-10 12:05:00,150.84,151.03,150.79,150.83,15890.0,148.4094,148.5964,148.3602,148.3996,15890.0
2025-03-10 12:10:00,150.81,150.85,150.61,150.63,44318.0,148.3799,148.4193,148.1831,148.2028,44318.0
2025-03-10 12:15:00,150.66,150.84,150.65,150.74,13242.0,148.2323,148.4094,148.2225,148.311,13242.0
2025-03-10 12:20:00,150.75,150.83,150.71,150.77,20461.0,148.3209,148.3996,148.2815,148.3405,20461.0
2025-03-10 12:25:00,150.8,151.05,150.76,151.02,14175.0,148.3701,148.616,148.3307,148.5865,14175.0
2025-03-10 12:30:00,151.04,151.25,150.97,151.22,23578.0,148.6062,148.8128,148.5373,148.7833,23578.0
2025-03-10 12:35:00,151.19,151.21,151.12,151.19,31018.0,148.7538,148.7735,148.6849,148.7538,31018.0
2025-03-10 12:40:00,151.19,151.46,151.19,151.37,83621.0,148.7538,149.0194,148.7538,148.9309,83621.0
2025-03-10 12:45:00,151.36,151.49,151.33,151.35,18119.0,148.921,149.0489,148.8915,148.9112,18119.0
2025-03-10 12:50:00,151.35,151.36,151.16,151.22,22339.0,148.9112,148.921,148.7243,148.7833,22339.0
2025-03-10 12:55:00,151.25,151.34,151.09,151.12,219226.0,148.8128,148.9014,148.6554,148.6849,219226.0
2025-03-10 13:00:00,151.13,151.38,151.12,151.26,20394.0,148.6947,148.9407,148.6849,148.8226,20394.0
2025-03-10 13:05:00,151.3,151.36,151.18,151.26,25376.0,148.862,148.921,148.7439,148.8226,25376.0
2025-03-10 13:10:00,151.25,151.42,151.2,151.39,27809.0,148.8128,148.9801,148.7636,148.9506,27809.0
2025-03-10 13:15:00,151.43,151.5,151.25,151.35,16435.0,148.9899,149.0588,148.8128,148.9112,16435.0
2025-03-10 13:20:00,151.37,151.51,151.36,151.37,19812.0,148.9309,149.0686,148.921,148.9309,19812.0
2025-03-10 13:25:00,151.39,151.47,151.29,151.3,26070.0,148.9506,149.0293,148.8522,148.862,26070.0
2025-03-10 13:30:00,151.31,151.41,151.26,151.28,15615.0,148.8718,148.9702,148.8226,148.8423,15615.0
2025-03-10 13:35:00,151.28,151.35,151.23,151.25,24784.0,148.8423,148.9112,148.7931,148.8128,24784.0
2025-03-10 13:40:00,151.24,151.3,151.16,151.27,12635.0,148.803,148.862,148.7243,148.8325,12635.0
2025-03-10 13:45:00,151.27,151.37,151.25,151.31,24155.0,148.8325,148.9309,148.8128,148.8718,24155.0
2025-03-10 13:50:00,151.3,151.31,151.06,151.11,28852.0,148.862,148.8718,148.6259,148.6751,28852.0
2025-03-10 13:55:00,151.09,151.19,150.99,151.14,23218.0,148.6554,148.7538,148.557,148.7046,23218.0
2025-03-10 14:00:00,151.17,151.31,151.17,151.22,56636.0,148.7341,148.8718,148.7341,148.7833,56636.0
2025-03-10 14:05:00,151.23,151.41,151.2,151.36,26222.0,148.7931,148.9702,148.7636,148.921,26222.0
2025-03-10 14:10:00,151.36,151.46,151.25,151.28,35809.0,148.921,149.0194,148.8128,148.8423,35809.0
2025-03-10 14:15:00,151.26,151.27,151.07,151.07,23885.0,148.8226,148.8325,148.6357,148.6357,23885.0
2025-03-10 14:20:00,151.08,151.11,151.0,151.06,28938.0,148.6455,148.6751,148.5668,148.6259,28938.0
2025-03-10 14:25:00,151.06,151.11,150.91,150.93,17023.0,148.6259,148.6751,148.4783,148.498,17023.0
2025-03-10 14:30:00,150.93,150.93,150.75,150.8,20777.0,148.498,148.498,148.3209,148.3701,20777.0
2025-03-10 14:35:00,150.79,150.82,150.65,150.69,31105.0,148.3602,148.3897,148.2225,148.2618,31105.0
2025-03-10 14:40:00,150.67,150.67,150.45,150.5,35768.0,148.2422,148.2422,148.0257,148.0749,35768.0
2025-03-10 14:45:00,150.53,150.65,150.42,150.46,22062.0,148.1044,148.2225,147.9962,148.0355,22062.0
2025-03-10 14:50:00,150.45,150.56,150.45,150.48,23135.0,148.0257,148.1339,148.0257,148.0552,23135.0
2025-03-10 14:55:00,150.48,150.51,150.16,150.31,58801.0,148.0552,148.0847,147.7404,147.888,58801.0
2025-03-10 15:00:00,150.3,150.37,150.07,150.21,45402.0,147.8781,147.947,147.6518,147.7896,45402.0
2025-03-10 15:05:00,150.21,150.21,149.87,149.94,83689.0,147.7896,147.7896,147.455,147.5239,83689.0
2025-03-10 15:10:00,149.94,150.05,149.64,150.04,39069.0,147.5239,147.6321,147.2288,147.6223,39069.0
2025-03-10 15:15:00,150.07,150.36,150.06,150.18,33397.0,147.6518,147.9372,147.642,147.7601,33397.0
2025-03-10 15:20:00,150.18,150.27,150.11,150.13,47185.0,147.7601,147.8486,147.6912,147.7109,47185.0
2025-03-10 15:25:00,150.11,150.48,150.1,150.13,44919.0,147.6912,148.0552,147.6813,147.7109,44919.0
2025-03-10 15:30:00,150.13,150.36,150.12,150.27,70133.0,147.7109,147.9372,147.701,147.8486,70133.0
2025-03-10 15:35:00,150.28,150.54,150.15,150.51,100676.0,147.8584,148.1143,147.7305,148.0847,100676.0
2025-03-10 15:40:00,150.53,150.71,150.21,150.23,80984.0,148.1044,148.2815,147.7896,147.8092,80984.0
2025-03-10 15:45:00,150.28,150.45,150.25,150.34,58224.0,147.8584,148.0257,147.8289,147.9175,58224.0
2025-03-10 15:50:00,150.35,151.14,150.26,150.65,158095.0,147.9273,148.7046,147.8388,148.2225,158095.0
2025-03-10 15:55:00,150.67,150.76,150.08,150.57,531612.0,148.2422,148.3307,147.6617,148.1438,531612.0
2025-03-11 09:30:00,150.85,151.11,150.14,150.93,185497.0,148.4193,148.6751,147.7207,148.498,185497.0
2025-03-11 09:35:00,150.93,151.34,150.59,151.03,16876.0,148.498,148.9014,148.1634,148.5964,16876.0
2025-03-11 09:40:00,151.09,152.19,151.09,152.09,102791.0,148.6554,149.7377,148.6554,149.6393,102791.0
2025-03-11 09:45:00,152.0,152.39,151.63,152.03,56745.0,149.5507,149.9344,149.1867,149.5802,56745.0
2025-03-11 09:50:00,152.02,152.25,151.69,151.88,16983.0,149.5704,149.7967,149.2457,149.4327,16983.0
2025-03-11 09:55:00,151.9,152.21,151.6,151.68,28512.0,149.4523,149.7573,149.1572,149.2359,28512.0
2025-03-11 10:00:00,151.71,151.95,151.03,151.13,37192.0,149.2654,149.5015,148.5964,148.6947,37192.0
2025-03-11 10:05:00,151.16,151.26,150.98,151.16,21400.0,148.7243,148.8226,148.5472,148.7243,21400.0
2025-03-11 10:10:00,151.1,151.11,150.75,150.91,78706.0,148.6652,148.6751,148.3209,148.4783,78706.0
2025-03-11 10:15:00,150.88,151.17,150.87,151.17,25521.0,148.4488,148.7341,148.4389,148.7341,25521.0
2025-03-11 10:20:00,151.2,151.45,151.1,151.39,122224.0,148.7636,149.0096,148.6652,148.9506,122224.0
2025-03-11 10:25:00,151.44,151.67,151.35,151.64,18320.0,148.9997,149.226,148.9112,149.1965,18320.0
2025-03-11 10:30:00,151.65,151.88,151.39,151.87,18142.0,149.2064,149.4327,148.9506,149.4228,18142.0
2025-03-11 10:35:00,151.85,152.2,151.83,152.06,11608.0,149.4031,149.7475,149.3835,149.6098,11608.0
2025-03-11 10:40:00,152.15,152.15,151.59,151.74,22910.0,149.6983,149.6983,149.1473,149.2949,22910.0
2025-03-11 10:45:00,151.77,152.08,151.64,152.05,25407.0,149.3244,149.6294,149.1965,149.5999,25407.0
2025-03-11 10:50:00,152.04,152.05,151.67,151.97,15863.0,149.5901,149.5999,149.226,149.5212,15863.0
2025-03-11 10:55:00,151.89,151.96,151.63,151.78,15075.0,149.4425,149.5114,149.1867,149.3343,15075.0
2025-03-11 11:00:00,151.74,151.83,151.5,151.55,26738.0,149.2949,149.3835,149.0588,149.108,26738.0
2025-03-11 11:05:00,151.57,151.82,151.55,151.66,23235.0,149.1277,149.3736,149.108,149.2162,23235.0
2025-03-11 11:10:00,151.69,151.83,151.58,151.77,29363.0,149.2457,149.3835,149.1375,149.3244,29363.0
2025-03-11 11:15:00,151.82,151.95,151.67,151.86,14517.0,149.3736,149.5015,149.226,149.413,14517.0
2025-03-11 11:20:00,151.88,152.04,151.85,151.93,17543.0,149.4327,149.5901,149.4031,149.4819,17543.0
2025-03-11 11:25:00,151.91,152.01,151.7,151.7,20763.0,149.4622,149.5606,149.2556,149.2556,20763.0
2025-03-11 11:30:00,151.68,151.89,151.67,151.78,14191.0,149.2359,149.4425,149.226,149.3343,14191.0
2025-03-11 11:35:00,151.76,152.05,151.76,152.02,19692.0,149.3146,149.5999,149.3146,149.5704,19692.0
2025-03-11 11:40:00,151.97,152.12,151.93,152.05,19918.0,149.5212,149.6688,149.4819,149.5999,19918.0
2025-03-11 11:45:00,152.05,152.06,151.88,151.92,18834.0,149.5999,149.6098,149.4327,149.472,18834.0
2025-03-11 11:50:00,151.91,152.01,151.8,151.88,10749.0,149.4622,149.5606,149.3539,149.4327,10749.0
2025-03-11 11:55:00,151.85,151.92,151.57,151.59,19564.0,149.4031,149.472,149.1277,149.1473,19564.0
2025-03-11 12:00:00,151.57,151.6,151.39,151.42,16134.0,149.1277,149.1572,148.9506,148.9801,16134.0
2025-03-11 12:05:00,151.42,151.42,151.24,151.35,14357.0,148.9801,148.9801,148.803,148.9112,14357.0
2025-03-11 12:10:00,151.32,151.34,150.89,150.89,39330.0,148.8817,148.9014,148.4586,148.4586,39330.0
2025-03-11 12:15:00,150.87,151.1,150.8,151.02,12038.0,148.4389,148.6652,148.3701,148.5865,12038.0
2025-03-11 12:20:00,151.01,151.41,151.0,151.31,20266.0,148.5767,148.9702,148.5668,148.8718,20266.0
2025-03-11 12:25:00,151.34,151.36,151.16,151.21,8028.0,148.9014,148.921,148.7243,148.7735,8028.0
2025-03-11 12:30:00,151.19,151.23,151.1,151.19,18602.0,148.7538,148.7931,148.6652,148.7538,18602.0
2025-03-11 12:35:00,151.18,151.24,151.11,151.11,9377.0,148.7439,148.803,148.6751,148.6751,9377.0
2025-03-11 12:40:00,151.13,151.29,151.07,151.07,13784.0,148.6947,148.8522,148.6357,148.6357,13784.0
2025-03-11 12:45:00,151.01,151.15,150.82,151.09,31496.0,148.5767,148.7144,148.3897,148.6554,31496.0
2025-03-11 12:50:00,151.07,151.14,150.94,150.96,19300.0,148.6357,148.7046,148.5078,148.5275,19300.0
2025-03-11 12:55:00,150.96,151.03,150.81,151.0,13084.0,148.5275,148.5964,148.3799,148.5668,13084.0
2025-03-11 13:00:00,151.0,151.16,150.91,151.11,19813.0,148.5668,148.7243,148.4783,148.6751,19813.0
2025-03-11 13:05:00,151.14,151.18,151.0,151.07,19338.0,148.7046,148.7439,148.5668,148.6357,19338.0
2025-03-11 13:10:00,151.11,151.13,150.94,150.94,80224.0,148.6751,148.6947,148.5078,148.5078,80224.0
2025-03-11 13:15:00,150.93,151.17,150.93,150.94,49105.0,148.498,148.7341,148.498,148.5078,49105.0
2025-03-11 13:20:00,150.94,151.0,150.85,150.95,31751.0,148.5078,148.5668,148.4193,148.5176,31751.0
2025-03-11 13:25:00,150.94,151.09,150.92,151.09,22309.0,148.5078,148.6554,148.4881,148.6554,22309.0
2025-03-11 13:30:00,151.08,151.3,151.08,151.27,131233.0,148.6455,148.862,148.6455,148.8325,131233.0
2025-03-11 13:35:00,151.31,151.58,151.28,151.49,22541.0,148.8718,149.1375,148.8423,149.0489,22541.0
2025-03-11 13:40:00,151.44,151.66,151.42,151.65,22572.0,148.9997,149.2162,148.9801,149.2064,22572.0
2025-03-11 13:45:00,151.62,151.65,151.53,151.55,16704.0,149.1768,149.2064,149.0883,149.108,16704.0
2025-03-11 13:50:00,151.54,151.57,151.34,151.43,26429.0,149.0981,149.1277,148.9014,148.9899,26429.0
2025-03-11 13:55:00,151.44,151.46,151.23,151.45,26460.0,148.9997,149.0194,148.7931,149.0096,26460.0
2025-03-11 14:00:00,151.44,151.92,151.43,151.78,18764.0,148.9997,149.472,148.9899,149.3343,18764.0
2025-03-11 14:05:00,151.75,151.94,151.74,151.79,17039.0,149.3048,149.4917,149.2949,149.3441,17039.0
2025-03-11 14:10:00,151.82,152.07,151.79,152.05,33770.0,149.3736,149.6196,149.3441,149.5999,33770.0
2025-03-11 14:15:00,152.05,152.08,151.93,152.06,19596.0,149.5999,149.6294,149.4819,149.6098,19596.0
2025-03-11 14:20:00,152.03,152.16,152.01,152.12,24376.0,149.5802,149.7081,149.5606,149.6688,24376.0
2025-03-11 14:25:00,152.12,152.16,152.07,152.1,27280.0,149.6688,149.7081,149.6196,149.6491,27280.0
2025-03-11 14:30:00,152.1,152.2,151.91,152.19,37220.0,149.6491,149.7475,149.4622,149.7377,37220.0
2025-03-11 14:35:00,152.17,152.51,152.12,152.43,52110.0,149.718,150.0525,149.6688,149.9738,52110.0
2025-03-11 14:40:00,152.45,152.79,152.43,152.65,49608.0,149.9935,150.328,149.9738,150.1903,49608.0
2025-03-11 14:45:00,152.64,152.72,152.59,152.65,22172.0,150.1804,150.2591,150.1312,150.1903,22172.0
2025-03-11 14:50:00,152.66,153.15,152.4,153.06,65173.0,150.2001,150.6822,149.9443,150.5936,65173.0
2025-03-11 14:55:00,153.03,153.13,152.96,153.0,43840.0,150.5641,150.6625,150.4953,150.5346,43840.0
2025-03-11 15:00:00,153.01,153.12,152.9,153.01,21269.0,150.5444,150.6527,150.4362,150.5444,21269.0
2025-03-11 15:05:00,153.02,153.11,152.84,153.06,44112.0,150.5543,150.6428,150.3772,150.5936,44112.0
2025-03-11 15:10:00,153.11,153.26,153.03,153.06,38389.0,150.6428,150.7904,150.5641,150.5936,38389.0
2025-03-11 15:15:00,153.04,153.08,152.87,152.94,28128.0,150.574,150.6133,150.4067,150.4756,28128.0
2025-03-11 15:20:00,152.94,153.19,152.91,152.92,29437.0,150.4756,150.7215,150.4461,150.4559,29437.0
2025-03-11 15:25:00,152.92,153.09,152.88,153.01,21813.0,150.4559,150.6232,150.4165,150.5444,21813.0
2025-03-11 15:30:00,153.02,153.28,152.95,153.12,55074.0,150.5543,150.8101,150.4854,150.6527,55074.0
2025-03-11 15:35:00,153.12,153.63,153.11,153.3,61491.0,150.6527,151.1545,150.6428,150.8298,61491.0
2025-03-11 15:40:00,153.28,153.29,153.1,153.25,61189.0,150.8101,150.8199,150.633,150.7806,61189.0
2025-03-11 15:45:00,153.26,153.29,152.87,152.94,44427.0,150.7904,150.8199,150.4067,150.4756,44427.0
2025-03-11 15:50:00,152.92,153.02,152.47,152.75,92618.0,150.4559,150.5543,150.0132,150.2886,92618.0
2025-03-11 15:55:00,152.74,152.75,151.99,152.0,499575.0,150.2788,150.2886,149.5409,149.5507,499575.0
2025-03-12 09:30:00,151.84,152.55,151.32,151.41,122835.0,149.3933,150.0919,148.8817,148.9702,122835.0
2025-03-12 09:35:00,151.7,151.71,150.88,151.4,39067.0,149.2556,149.2654,148.4488,148.9604,39067.0
2025-03-12 09:40:00,151.38,151.77,151.37,151.77,16133.0,148.9407,149.3244,148.9309,149.3244,16133.0
2025-03-12 09:45:00,151.73,152.0,151.66,151.8,10757.0,149.2851,149.5507,149.2162,149.3539,10757.0
2025-03-12 09:50:00,151.88,152.14,151.7,151.83,28074.0,149.4327,149.6885,149.2556,149.3835,28074.0
2025-03-12 09:55:00,151.88,152.02,151.65,151.94,49276.0,149.4327,149.5704,149.2064,149.4917,49276.0
2025-03-12 10:00:00,151.97,152.19,151.5,151.69,27340.0,149.5212,149.7377,149.0588,149.2457,27340.0
2025-03-12 10:05:00,151.75,151.9,151.62,151.69,18147.0,149.3048,149.4523,149.1768,149.2457,18147.0
2025-03-12 10:10:00,151.68,151.82,151.46,151.51,34386.0,149.2359,149.3736,149.0194,149.0686,34386.0
2025-03-12 10:15:00,151.45,151.71,151.33,151.7,28251.0,149.0096,149.2654,148.8915,149.2556,28251.0
2025-03-12 10:20:00,151.67,151.7,151.43,151.47,24406.0,149.226,149.2556,148.9899,149.0293,24406.0
2025-03-12 10:25:00,151.6,151.83,151.52,151.8,51319.0,149.1572,149.3835,149.0785,149.3539,51319.0
2025-03-12 10:30:00,151.8,151.98,151.75,151.92,43234.0,149.3539,149.531,149.3048,149.472,43234.0
2025-03-12 10:35:00,151.93,151.96,151.69,151.8,30757.0,149.4819,149.5114,149.2457,149.3539,30757.0
2025-03-12 10:40:00,151.84,151.91,151.59,151.67,46654.0,149.3933,149.4622,149.1473,149.226,46654.0
2025-03-12 10:45:00,151.65,151.72,151.46,151.5,32070.0,149.2064,149.2752,149.0194,149.0588,32070.0
2025-03-12 10:50:00,151.5,151.52,150.98,151.08,33581.0,149.0588,149.0785,148.5472,148.6455,33581.0
2025-03-12 10:55:00,151.05,151.18,150.96,151.0,20020.0,148.616,148.7439,148.5275,148.5668,20020.0
2025-03-12 11:00:00,151.0,151.0,150.59,150.76,18186.0,148.5668,148.5668,148.1634,148.3307,18186.0
2025-03-12 11:05:00,150.66,150.76,150.33,150.44,22649.0,148.2323,148.3307,147.9076,148.0159,22649.0
2025-03-12 11:10:00,150.37,150.74,150.31,150.66,31309.0,147.947,148.311,147.888,148.2323,31309.0
2025-03-12 11:15:00,150.67,150.86,150.59,150.61,22861.0,148.2422,148.4291,148.1634,148.1831,22861.0
2025-03-12 11:20:00,150.57,150.68,150.43,150.64,11872.0,148.1438,148.252,148.006,148.2126,11872.0
2025-03-12 11:25:00,150.67,150.69,150.56,150.68,17925.0,148.2422,148.2618,148.1339,148.252,17925.0
2025-03-12 11:30:00,150.66,150.77,150.57,150.68,15041.0,148.2323,148.3405,148.1438,148.252,15041.0
2025-03-12 11:35:00,150.75,150.8,150.62,150.63,9386.0,148.3209,148.3701,148.193,148.2028,9386.0
2025-03-12 11:40:00,150.6,150.74,150.6,150.72,7073.0,148.1733,148.311,148.1733,148.2913,7073.0
2025-03-12 11:45:00,150.69,151.04,150.69,151.04,40828.0,148.2618,148.6062,148.2618,148.6062,40828.0
2025-03-12 11:50:00,151.02,151.16,150.98,151.13,13054.0,148.5865,148.7243,148.5472,148.6947,13054.0
2025-03-12 11:55:00,151.13,151.33,151.13,151.29,21777.0,148.6947,148.8915,148.6947,148.8522,21777.0
2025-03-12 12:00:00,151.31,151.46,151.28,151.34,13772.0,148.8718,149.0194,148.8423,148.9014,13772.0
2025-03-12 12:05:00,151.34,151.44,151.19,151.32,22130.0,148.9014,148.9997,148.7538,148.8817,22130.0
2025-03-12 12:10:00,151.32,151.41,151.14,151.4,20436.0,148.8817,148.9702,148.7046,148.9604,20436.0
2025-03-12 12:15:00,151.43,151.57,151.42,151.47,18784.0,148.9899,149.1277,148.9801,149.0293,18784.0
2025-03-12 12:20:00,151.47,151.68,151.43,151.59,28459.0,149.0293,149.2359,148.9899,149.1473,28459.0
2025-03-12 12:25:00,151.53,151.8,151.47,151.7,23928.0,149.0883,149.3539,149.0293,149.2556,23928.0
2025-03-12 12:30:00,151.7,151.79,151.63,151.67,18312.0,149.2556,149.3441,149.1867,149.226,18312.0
2025-03-12 12:35:00,151.67,151.72,151.41,151.41,20048.0,149.226,149.2752,148.9702,148.9702,20048.0
2025-03-12 12:40:00,151.44,151.48,151.18,151.2,12745.0,148.9997,149.0391,148.7439,148.7636,12745.0
2025-03-12 12:45:00,151.21,151.4,151.1,151.34,17471.0,148.7735,148.9604,148.6652,148.9014,17471.0
2025-03-12 12:50:00,151.34,151.41,151.18,151.34,10289.0,148.9014,148.9702,148.7439,148.9014,10289.0
2025-03-12 12:55:00,151.35,151.44,151.28,151.28,18034.0,148.9112,148.9997,148.8423,148.8423,18034.0
2025-03-12 13:00:00,151.26,151.34,151.16,151.21,10198.0,148.8226,148.9014,148.7243,148.7735,10198.0
2025-03-12 13:05:00,151.21,151.22,151.0,151.16,14317.0,148.7735,148.7833,148.5668,148.7243,14317.0
2025-03-12 13:10:00,151.16,151.56,151.13,151.56,12088.0,148.7243,149.1178,148.6947,149.1178,12088.0
2025-03-12 13:15:00,151.6,151.6,151.32,151.41,13541.0,149.1572,149.1572,148.8817,148.9702,13541.0
2025-03-12 13:20:00,151.41,151.54,151.35,151.38,13556.0,148.9702,149.0981,148.9112,148.9407,13556.0
2025-03-12 13:25:00,151.36,151.41,151.28,151.37,17632.0,148.921,148.9702,148.8423,148.9309,17632.0
2025-03-12 13:30:00,151.38,151.52,151.34,151.42,14546.0,148.9407,149.0785,148.9014,148.9801,14546.0
2025-03-12 13:35:00,151.42,151.51,151.29,151.36,19343.0,148.9801,149.0686,148.8522,148.921,19343.0
2025-03-12 13:40:00,151.41,151.49,151.3,151.3,20066.0,148.9702,149.0489,148.862,148.862,20066.0
2025-03-12 13:45:00,151.3,151.37,151.17,151.18,18778.0,148.862,148.9309,148.7341,148.7439,18778.0
2025-03-12 13:50:00,151.18,151.51,151.18,151.43,14945.0,148.7439,149.0686,148.7439,148.9899,14945.0
2025-03-12 13:55:00,151.51,151.55,151.29,151.38,15296.0,149.0686,149.108,148.8522,148.9407,15296.0
2025-03-12 14:00:00,151.38,151.47,151.18,151.24,17828.0,148.9407,149.0293,148.7439,148.803,17828.0
2025-03-12 14:05:00,151.22,151.32,151.16,151.25,27058.0,148.7833,148.8817,148.7243,148.8128,27058.0
2025-03-12 14:10:00,151.3,151.37,151.14,151.22,24164.0,148.862,148.9309,148.7046,148.7833,24164.0
2025-03-12 14:15:00,151.26,151.26,151.13,151.2,61271.0,148.8226,148.8226,148.6947,148.7636,61271.0
2025-03-12 14:20:00,151.22,151.47,151.18,151.46,29561.0,148.7833,149.0293,148.7439,149.0194,29561.0
2025-03-12 14:25:00,151.46,151.61,151.4,151.61,21530.0,149.0194,149.167,148.9604,149.167,21530.0
2025-03-12 14:30:00,151.59,151.81,151.55,151.63,21314.0,149.1473,149.3638,149.108,149.1867,21314.0
2025-03-12 14:35:00,151.63,151.81,151.63,151.72,14701.0,149.1867,149.3638,149.1867,149.2752,14701.0
2025-03-12 14:40:00,151.69,151.95,151.69,151.93,21958.0,149.2457,149.5015,149.2457,149.4819,21958.0
2025-03-12 14:45:00,151.93,152.03,151.89,151.93,33464.0,149.4819,149.5802,149.4425,149.4819,33464.0
2025-03-12 14:50:00,151.93,152.05,151.83,151.91,46875.0,149.4819,149.5999,149.3835,149.4622,46875.0
2025-03-12 14:55:00,151.91,152.06,151.76,151.96,36997.0,149.4622,149.6098,149.3146,149.5114,36997.0
2025-03-12 15:00:00,151.98,152.0,151.59,151.79,25587.0,149.531,149.5507,149.1473,149.3441,25587.0
2025-03-12 15:05:00,151.77,151.77,151.47,151.58,29608.0,149.3244,149.3244,149.0293,149.1375,29608.0
2025-03-12 15:10:00,151.56,151.6,151.33,151.34,20202.0,149.1178,149.1572,148.8915,148.9014,20202.0
2025-03-12 15:15:00,151.29,151.35,151.01,151.11,24832.0,148.8522,148.9112,148.5767,148.6751,24832.0
2025-03-12 15:20:00,151.11,151.14,150.97,151.04,35820.0,148.6751,148.7046,148.5373,148.6062,35820.0
2025-03-12 15:25:00,151.03,151.26,151.03,151.06,32440.0,148.5964,148.8226,148.5964,148.6259,32440.0
2025-03-12 15:30:00,151.08,151.29,151.06,151.13,37608.0,148.6455,148.8522,148.6259,148.6947,37608.0
2025-03-12 15:35:00,151.11,151.5,151.05,151.37,50240.0,148.6751,149.0588,148.616,148.9309,50240.0
2025-03-12 15:40:00,151.37,151.65,151.34,151.46,37091.0,148.9309,149.2064,148.9014,149.0194,37091.0
2025-03-12 15:45:00,151.46,151.47,151.11,151.18,55565.0,149.0194,149.0293,148.6751,148.7439,55565.0
2025-03-12 15:50:00,151.19,151.4,151.12,151.17,78463.0,148.7538,148.9604,148.6849,148.7341,78463.0
2025-03-12 15:55:00,151.17,151.34,151.01,151.29,306647.0,148.7341,148.9014,148.5767,148.8522,306647.0
2025-03-13 09:30:00,151.72,152.44,150.15,152.42,97270.0,149.2752,149.9836,147.7305,149.964,97270.0
2025-03-13 09:35:00,152.5,152.5,151.84,152.09,15139.0,150.0427,150.0427,149.3933,149.6393,15139.0
2025-03-13 09:40:00,152.09,152.64,152.09,152.33,14466.0,149.6393,150.1804,149.6393,149.8754,14466.0
2025-03-13 09:45:00,152.33,152.52,152.2,152.38,13133.0,149.8754,150.0623,149.7475,149.9246,13133.0
2025-03-13 09:50:00,152.27,152.27,152.06,152.15,23165.0,149.8164,149.8164,149.6098,149.6983,23165.0
2025-03-13 09:55:00,152.17,152.69,151.8,152.48,36564.0,149.718,150.2296,149.3539,150.023,36564.0
2025-03-13 10:00:00,152.52,152.62,152.3,152.39,20664.0,150.0623,150.1607,149.8459,149.9344,20664.0
2025-03-13 10:05:00,152.39,152.64,152.3,152.55,24150.0,149.9344,150.1804,149.8459,150.0919,24150.0
2025-03-13 10:10:00,152.56,152.76,152.43,152.54,34516.0,150.1017,150.2985,149.9738,150.082,34516.0
2025-03-13 10:15:00,152.53,152.57,152.1,152.28,30037.0,150.0722,150.1115,149.6491,149.8262,30037.0
2025-03-13 10:20:00,152.31,152.42,152.1,152.14,13077.0,149.8557,149.964,149.6491,149.6885,13077.0
2025-03-13 10:25:00,152.15,152.36,152.03,152.05,15120.0,149.6983,149.9049,149.5802,149.5999,15120.0
2025-03-13 10:30:00,152.04,152.19,151.9,152.15,18831.0,149.5901,149.7377,149.4523,149.6983,18831.0
2025-03-13 10:35:00,152.21,152.24,152.0,152.09,9491.0,149.7573,149.7869,149.5507,149.6393,9491.0
2025-03-13 10:40:00,152.11,152.3,152.08,152.1,11138.0,149.659,149.8459,149.6294,149.6491,11138.0
2025-03-13 10:45:00,152.12,152.12,151.82,151.82,11810.0,149.6688,149.6688,149.3736,149.3736,11810.0
2025-03-13 10:50:00,151.7,151.75,151.28,151.33,9564.0,149.2556,149.3048,148.8423,148.8915,9564.0
2025-03-13 10:55:00,151.31,151.62,151.16,151.51,37155.0,148.8718,149.1768,148.7243,149.0686,37155.0
2025-03-13 11:00:00,151.47,151.74,151.35,151.73,13264.0,149.0293,149.2949,148.9112,149.2851,13264.0
2025-03-13 11:05:00,151.78,151.79,151.58,151.78,20190.0,149.3343,149.3441,149.1375,149.3343,20190.0
2025-03-13 11:10:00,151.75,151.9,151.75,151.86,12560.0,149.3048,149.4523,149.3048,149.413,12560.0
2025-03-13 11:15:00,151.82,151.87,151.48,151.55,20118.0,149.3736,149.4228,149.0391,149.108,20118.0
2025-03-13 11:20:00,151.51,151.58,151.38,151.44,26807.0,149.0686,149.1375,148.9407,148.9997,26807.0
2025-03-13 11:25:00,151.43,151.47,151.2,151.24,119578.0,148.9899,149.0293,148.7636,148.803,119578.0
2025-03-13 11:30:00,151.23,151.43,151.16,151.31,16004.0,148.7931,148.9899,148.7243,148.8718,16004.0
2025-03-13 11:35:00,151.28,151.33,151.11,151.14,12734.0,148.8423,148.8915,148.6751,148.7046,12734.0
2025-03-13 11:40:00,151.09,151.5,150.97,151.31,32205.0,148.6554,149.0588,148.5373,148.8718,32205.0
2025-03-13 11:45:00,151.31,151.31,150.97,151.14,17263.0,148.8718,148.8718,148.5373,148.7046,17263.0
2025-03-13 11:50:00,151.14,151.19,150.96,151.06,22199.0,148.7046,148.7538,148.5275,148.6259,22199.0
2025-03-13 11:55:00,151.02,151.04,150.84,151.0,12554.0,148.5865,148.6062,148.4094,148.5668,12554.0
2025-03-13 12:00:00,151.05,151.27,151.02,151.27,25128.0,148.616,148.8325,148.5865,148.8325,25128.0
2025-03-13 12:05:00,151.24,151.54,151.18,151.53,14810.0,148.803,149.0981,148.7439,149.0883,14810.0
2025-03-13 12:10:00,151.53,151.53,151.26,151.26,16446.0,149.0883,149.0883,148.8226,148.8226,16446.0
2025-03-13 12:15:00,151.27,151.29,151.04,151.29,11478.0,148.8325,148.8522,148.6062,148.8522,11478.0
2025-03-13 12:20:00,151.22,151.22,150.79,150.81,24686.0,148.7833,148.7833,148.3602,148.3799,24686.0
2025-03-13 12:25:00,150.73,150.73,150.51,150.51,15295.0,148.3012,148.3012,148.0847,148.0847,15295.0
2025-03-13 12:30:00,150.53,150.9,150.48,150.86,38473.0,148.1044,148.4684,148.0552,148.4291,38473.0
2025-03-13 12:35:00,150.85,150.98,150.81,150.97,20685.0,148.4193,148.5472,148.3799,148.5373,20685.0
2025-03-13 12:40:00,151.01,151.08,150.8,150.82,9352.0,148.5767,148.6455,148.3701,148.3897,9352.0
2025-03-13 12:45:00,150.84,151.06,150.76,150.77,38260.0,148.4094,148.6259,148.3307,148.3405,38260.0
2025-03-13 12:50:00,150.8,150.85,150.5,150.52,17235.0,148.3701,148.4193,148.0749,148.0946,17235.0
2025-03-13 12:55:00,150.51,150.85,150.46,150.82,16449.0,148.0847,148.4193,148.0355,148.3897,16449.0
2025-03-13 13:00:00,150.87,151.25,150.87,151.17,32796.0,148.4389,148.8128,148.4389,148.7341,32796.0
2025-03-13 13:05:00,151.21,151.29,151.09,151.13,14471.0,148.7735,148.8522,148.6554,148.6947,14471.0
2025-03-13 13:10:00,151.08,151.11,150.97,151.03,7989.0,148.6455,148.6751,148.5373,148.5964,7989.0
2025-03-13 13:15:00,151.03,151.2,151.02,151.18,12791.0,148.5964,148.7636,148.5865,148.7439,12791.0
2025-03-13 13:20:00,151.18,151.38,151.18,151.25,17327.0,148.7439,148.9407,148.7439,148.8128,17327.0
2025-03-13 13:25:00,151.2,151.33,151.04,151.13,25933.0,148.7636,148.8915,148.6062,148.6947,25933.0
2025-03-13 13:30:00,151.14,151.3,151.09,151.25,11916.0,148.7046,148.862,148.6554,148.8128,11916.0
2025-03-13 13:35:00,151.23,151.33,151.21,151.25,12124.0,148.7931,148.8915,148.7735,148.8128,12124.0
2025-03-13 13:40:00,151.26,151.33,151.15,151.27,9827.0,148.8226,148.8915,148.7144,148.8325,9827.0
2025-03-13 13:45:00,151.27,151.32,151.18,151.23,10886.0,148.8325,148.8817,148.7439,148.7931,10886.0
2025-03-13 13:50:00,151.35,151.35,151.19,151.3,25338.0,148.9112,148.9112,148.7538,148.862,25338.0
2025-03-13 13:55:00,151.29,151.32,151.15,151.18,12170.0,148.8522,148.8817,148.7144,148.7439,12170.0
2025-03-13 14:00:00,151.19,151.3,151.01,151.03,13918.0,148.7538,148.862,148.5767,148.5964,13918.0
2025-03-13 14:05:00,151.03,151.09,150.92,151.0,15320.0,148.5964,148.6554,148.4881,148.5668,15320.0
2025-03-13 14:10:00,151.0,151.1,150.91,151.01,15332.0,148.5668,148.6652,148.4783,148.5767,15332.0
2025-03-13 14:15:00,150.97,151.09,150.96,151.02,25197.0,148.5373,148.6554,148.5275,148.5865,25197.0
2025-03-13 14:20:00,150.95,151.04,150.81,150.81,54031.0,148.5176,148.6062,148.3799,148.3799,54031.0
2025-03-13 14:25:00,150.88,151.02,150.88,150.98,14824.0,148.4488,148.5865,148.4488,148.5472,14824.0
2025-03-13 14:30:00,150.96,150.99,150.89,150.91,21825.0,148.5275,148.557,148.4586,148.4783,21825.0
2025-03-13 14:35:00,150.92,151.25,150.92,151.17,14567.0,148.4881,148.8128,148.4881,148.7341,14567.0
2025-03-13 14:40:00,151.17,151.23,151.12,151.15,10204.0,148.7341,148.7931,148.6849,148.7144,10204.0
2025-03-13 14:45:00,151.13,151.22,151.09,151.13,12032.0,148.6947,148.7833,148.6554,148.6947,12032.0
2025-03-13 14:50:00,151.13,151.15,150.96,150.99,11844.0,148.6947,148.7144,148.5275,148.557,11844.0
2025-03-13 14:55:00,151.0,151.06,150.95,150.95,19980.0,148.5668,148.6259,148.5176,148.5176,19980.0
2025-03-13 15:00:00,150.94,150.96,150.79,150.9,36454.0,148.5078,148.5275,148.3602,148.4684,36454.0
2025-03-13 15:05:00,150.88,150.91,150.55,150.61,26376.0,148.4488,148.4783,148.1241,148.1831,26376.0
2025-03-13 15:10:00,150.61,150.68,150.55,150.59,21730.0,148.1831,148.252,148.1241,148.1634,21730.0
2025-03-13 15:15:00,150.59,150.67,150.57,150.65,19474.0,148.1634,148.2422,148.1438,148.2225,19474.0
2025-03-13 15:20:00,150.63,150.68,150.55,150.68,54002.0,148.2028,148.252,148.1241,148.252,54002.0
2025-03-13 15:25:00,150.65,150.66,150.29,150.41,38778.0,148.2225,148.2323,147.8683,147.9863,38778.0
2025-03-13 15:30:00,150.45,150.48,150.32,150.4,20968.0,148.0257,148.0552,147.8978,147.9765,20968.0
2025-03-13 15:35:00,150.38,150.41,150.16,150.37,39972.0,147.9568,147.9863,147.7404,147.947,39972.0
2025-03-13 15:40:00,150.37,150.55,150.36,150.5,40862.0,147.947,148.1241,147.9372,148.0749,40862.0
2025-03-13 15:45:00,150.45,150.53,150.31,150.52,32659.0,148.0257,148.1044,147.888,148.0946,32659.0
2025-03-13 15:50:00,150.52,150.59,150.33,150.36,48965.0,148.0946,148.1634,147.9076,147.9372,48965.0
2025-03-13 15:55:00,150.38,150.62,150.23,150.49,196087.0,147.9568,148.193,147.8092,148.0651,196087.0
2025-03-14 09:30:00,150.55,150.8,149.8,150.15,110683.0,148.1241,148.3701,147.3862,147.7305,110683.0
2025-03-14 09:35:00,150.27,150.94,150.19,150.9,44388.0,147.8486,148.5078,147.7699,148.4684,44388.0
2025-03-14 09:40:00,150.94,151.7,150.94,151.53,19946.0,148.5078,149.2556,148.5078,149.0883,19946.0
2025-03-14 09:45:00,151.45,151.9,151.39,151.59,105894.0,149.0096,149.4523,148.9506,149.1473,105894.0
2025-03-14 09:50:00,151.64,151.66,151.19,151.24,9745.0,149.1965,149.2162,148.7538,148.803,9745.0
2025-03-14 09:55:00,151.29,151.35,151.1,151.15,6329.0,148.8522,148.9112,148.6652,148.7144,6329.0
2025-03-14 10:00:00,151.08,151.23,150.67,151.02,35515.0,148.6455,148.7931,148.2422,148.5865,35515.0
2025-03-14 10:05:00,151.0,151.25,151.0,151.1,28729.0,148.5668,148.8128,148.5668,148.6652,28729.0
2025-03-14 10:10:00,151.1,151.17,150.88,151.01,23985.0,148.6652,148.7341,148.4488,148.5767,23985.0
2025-03-14 10:15:00,150.99,151.12,150.94,151.04,18034.0,148.557,148.6849,148.5078,148.6062,18034.0
2025-03-14 10:20:00,151.04,151.14,150.98,151.06,9477.0,148.6062,148.7046,148.5472,148.6259,9477.0
2025-03-14 10:25:00,151.06,151.07,150.77,150.79,37908.0,148.6259,148.6357,148.3405,148.3602,37908.0
2025-03-14 10:30:00,150.8,150.99,150.7,150.84,43164.0,148.3701,148.557,148.2717,148.4094,43164.0
2025-03-14 10:35:00,150.85,151.0,150.63,150.7,73050.0,148.4193,148.5668,148.2028,148.2717,73050.0
2025-03-14 10:40:00,150.71,150.78,150.51,150.54,32610.0,148.2815,148.3504,148.0847,148.1143,32610.0
2025-03-14 10:45:00,150.53,150.66,150.45,150.63,30162.0,148.1044,148.2323,148.0257,148.2028,30162.0
2025-03-14 10:50:00,150.63,150.79,150.62,150.69,26441.0,148.2028,148.3602,148.193,148.2618,26441.0
2025-03-14 10:55:00,150.65,151.0,150.6,150.93,36743.0,148.2225,148.5668,148.1733,148.498,36743.0
2025-03-14 11:00:00,150.96,150.99,150.78,150.78,22792.0,148.5275,148.557,148.3504,148.3504,22792.0
2025-03-14 11:05:00,150.77,150.77,150.58,150.65,19468.0,148.3405,148.3405,148.1536,148.2225,19468.0
2025-03-14 11:10:00,150.68,150.73,150.63,150.66,15651.0,148.252,148.3012,148.2028,148.2323,15651.0
2025-03-14 11:15:00,150.67,150.87,150.66,150.72,17566.0,148.2422,148.4389,148.2323,148.2913,17566.0
2025-03-14 11:20:00,150.73,150.81,150.67,150.81,16547.0,148.3012,148.3799,148.2422,148.3799,16547.0
2025-03-14 11:25:00,150.78,150.82,150.55,150.58,18500.0,148.3504,148.3897,148.1241,148.1536,18500.0
2025-03-14 11:30:00,150.59,150.76,150.57,150.74,23433.0,148.1634,148.3307,148.1438,148.311,23433.0
2025-03-14 11:35:00,150.76,150.8,150.41,150.45,46545.0,148.3307,148.3701,147.9863,148.0257,46545.0
2025-03-14 11:40:00,150.45,150.45,150.04,150.21,36669.0,148.0257,148.0257,147.6223,147.7896,36669.0
2025-03-14 11:45:00,150.22,150.52,150.12,150.43,40405.0,147.7994,148.0946,147.701,148.006,40405.0
2025-03-14 11:50:00,150.41,150.54,150.3,150.42,31932.0,147.9863,148.1143,147.8781,147.9962,31932.0
2025-03-14 11:55:00,150.42,150.7,150.37,150.67,17913.0,147.9962,148.2717,147.947,148.2422,17913.0
2025-03-14 12:00:00,150.68,150.68,150.41,150.52,44524.0,148.252,148.252,147.9863,148.0946,44524.0
2025-03-14 12:05:00,150.53,150.76,150.52,150.67,17126.0,148.1044,148.3307,148.0946,148.2422,17126.0
2025-03-14 12:10:00,150.66,150.72,150.48,150.49,15713.0,148.2323,148.2913,148.0552,148.0651,15713.0
2025-03-14 12:15:00,150.48,150.54,150.22,150.22,31750.0,148.0552,148.1143,147.7994,147.7994,31750.0
2025-03-14 12:20:00,150.24,150.52,150.17,150.43,42097.0,147.8191,148.0946,147.7502,148.006,42097.0
2025-03-14 12:25:00,150.46,150.56,150.43,150.48,27732.0,148.0355,148.1339,148.006,148.0552,27732.0
2025-03-14 12:30:00,150.45,150.51,150.31,150.33,43016.0,148.0257,148.0847,147.888,147.9076,43016.0
2025-03-14 12:35:00,150.33,150.56,150.3,150.41,33268.0,147.9076,148.1339,147.8781,147.9863,33268.0
2025-03-14 12:40:00,150.41,150.57,150.4,150.55,17200.0,147.9863,148.1438,147.9765,148.1241,17200.0
2025-03-14 12:45:00,150.55,150.82,150.53,150.81,22540.0,148.1241,148.3897,148.1044,148.3799,22540.0
2025-03-14 12:50:00,150.86,150.94,150.69,150.76,31861.0,148.4291,148.5078,148.2618,148.3307,31861.0
2025-03-14 12:55:00,150.75,150.95,150.74,150.87,33751.0,148.3209,148.5176,148.311,148.4389,33751.0
2025-03-14 13:00:00,150.89,151.19,150.89,151.13,197120.0,148.4586,148.7538,148.4586,148.6947,197120.0
2025-03-14 13:05:00,151.11,151.3,151.03,151.27,14940.0,148.6751,148.862,148.5964,148.8325,14940.0
2025-03-14 13:10:00,151.29,151.44,151.2,151.43,28783.0,148.8522,148.9997,148.7636,148.9899,28783.0
2025-03-14 13:15:00,151.43,151.5,151.3,151.34,29590.0,148.9899,149.0588,148.862,148.9014,29590.0
2025-03-14 13:20:00,151.34,151.47,151.33,151.44,14274.0,148.9014,149.0293,148.8915,148.9997,14274.0
2025-03-14 13:25:00,151.44,151.51,151.33,151.41,14738.0,148.9997,149.0686,148.8915,148.9702,14738.0
2025-03-14 13:30:00,151.39,151.5,151.38,151.43,13952.0,148.9506,149.0588,148.9407,148.9899,13952.0
2025-03-14 13:35:00,151.41,151.59,151.38,151.58,20356.0,148.9702,149.1473,148.9407,149.1375,20356.0
2025-03-14 13:40:00,151.59,151.69,151.47,151.5,22272.0,149.1473,149.2457,149.0293,149.0588,22272.0
2025-03-14 13:45:00,151.53,151.57,151.52,151.55,11960.0,149.0883,149.1277,149.0785,149.108,11960.0
2025-03-14 13:50:00,151.55,151.74,151.54,151.58,13657.0,149.108,149.2949,149.0981,149.1375,13657.0
2025-03-14 13:55:00,151.59,151.59,151.48,151.52,18410.0,149.1473,149.1473,149.0391,149.0785,18410.0
2025-03-14 14:00:00,151.53,151.66,151.5,151.65,12138.0,149.0883,149.2162,149.0588,149.2064,12138.0
2025-03-14 14:05:00,151.64,151.72,151.61,151.63,21416.0,149.1965,149.2752,149.167,149.1867,21416.0
2025-03-14 14:10:00,151.63,151.66,151.55,151.55,21585.0,149.1867,149.2162,149.108,149.108,21585.0
2025-03-14 14:15:00,151.56,151.68,151.56,151.64,16981.0,149.1178,149.2359,149.1178,149.1965,16981.0
2025-03-14 14:20:00,151.64,151.64,151.3,151.33,51606.0,149.1965,149.1965,148.862,148.8915,51606.0
2025-03-14 14:25:00,151.31,151.45,151.27,151.35,80007.0,148.8718,149.0096,148.8325,148.9112,80007.0
2025-03-14 14:30:00,151.36,151.7,151.32,151.66,36718.0,148.921,149.2556,148.8817,149.2162,36718.0
2025-03-14 14:35:00,151.66,151.68,151.54,151.64,22088.0,149.2162,149.2359,149.0981,149.1965,22088.0
2025-03-14 14:40:00,151.64,151.65,151.43,151.59,17328.0,149.1965,149.2064,148.9899,149.1473,17328.0
2025-03-14 14:45:00,151.56,151.56,151.47,151.5,18996.0,149.1178,149.1178,149.0293,149.0588,18996.0
2025-03-14 14:50:00,151.48,151.74,151.46,151.69,15718.0,149.0391,149.2949,149.0194,149.2457,15718.0
2025-03-14 14:55:00,151.68,151.69,151.5,151.52,63415.0,149.2359,149.2457,149.0588,149.0785,63415.0
2025-03-14 15:00:00,151.54,151.57,151.39,151.56,15389.0,149.0981,149.1277,148.9506,149.1178,15389.0
2025-03-14 15:05:00,151.56,151.74,151.54,151.74,23681.0,149.1178,149.2949,149.0981,149.2949,23681.0
2025-03-14 15:10:00,151.74,151.88,151.73,151.86,15241.0,149.2949,149.4327,149.2851,149.413,15241.0
2025-03-14 15:15:00,151.86,151.91,151.78,151.8,70582.0,149.413,149.4622,149.3343,149.3539,70582.0
2025-03-14 15:20:00,151.8,151.9,151.78,151.83,36788.0,149.3539,149.4523,149.3343,149.3835,36788.0
2025-03-14 15:25:00,151.83,151.9,151.78,151.8,16512.0,149.3835,149.4523,149.3343,149.3539,16512.0
2025-03-14 15:30:00,151.8,151.81,151.64,151.64,14074.0,149.3539,149.3638,149.1965,149.1965,14074.0
2025-03-14 15:35:00,151.63,151.8,151.61,151.75,15540.0,149.1867,149.3539,149.167,149.3048,15540.0
2025-03-14 15:40:00,151.72,151.78,151.69,151.72,19636.0,149.2752,149.3343,149.2457,149.2752,19636.0
2025-03-14 15:45:00,151.67,151.71,151.57,151.62,20030.0,149.226,149.2654,149.1277,149.1768,20030.0
2025-03-14 15:50:00,151.61,151.67,151.37,151.59,80430.0,149.167,149.226,148.9309,149.1473,80430.0
2025-03-14 15:55:00,151.59,152.02,151.59,151.87,397873.0,149.1473,149.5704,149.1473,149.4228,397873.0
2025-03-17 09:30:00,152.85,154.66,152.39,152.94,198763.0,150.387,152.1679,149.9344,150.4756,198763.0
2025-03-17 09:35:00,152.93,153.29,152.65,152.95,151154.0,150.4657,150.8199,150.1903,150.4854,151154.0
2025-03-17 09:40:00,153.02,153.1,152.77,152.93,202725.0,150.5543,150.633,150.3083,150.4657,202725.0
2025-03-17 09:45:00,152.98,153.32,152.98,153.19,99739.0,150.5149,150.8495,150.5149,150.7215,99739.0
2025-03-17 09:50:00,153.19,153.25,152.93,153.0,77732.0,150.7215,150.7806,150.4657,150.5346,77732.0
2025-03-17 09:55:00,153.06,153.47,152.88,153.4,37292.0,150.5936,150.997,150.4165,150.9282,37292.0
2025-03-17 10:00:00,153.4,153.5,153.21,153.29,39843.0,150.9282,151.0266,150.7412,150.8199,39843.0
2025-03-17 10:05:00,153.25,153.33,153.05,153.05,52649.0,150.7806,150.8593,150.5838,150.5838,52649.0
2025-03-17 10:10:00,153.06,153.14,152.54,152.54,26158.0,150.5936,150.6724,150.082,150.082,26158.0
2025-03-17 10:15:00,152.51,152.8,152.41,152.5,38468.0,150.0525,150.3378,149.9541,150.0427,38468.0
2025-03-17 10:20:00,152.49,152.49,152.14,152.23,29822.0,150.0328,150.0328,149.6885,149.777,29822.0
2025-03-17 10:25:00,152.23,152.57,152.13,152.48,22553.0,149.777,150.1115,149.6786,150.023,22553.0
2025-03-17 10:30:00,152.56,152.58,152.22,152.24,12280.0,150.1017,150.1214,149.7672,149.7869,12280.0
2025-03-17 10:35:00,152.27,152.57,152.13,152.44,29919.0,149.8164,150.1115,149.6786,149.9836,29919.0
2025-03-17 10:40:00,152.39,152.7,152.28,152.69,20724.0,149.9344,150.2394,149.8262,150.2296,20724.0
2025-03-17 10:45:00,152.66,152.77,152.61,152.66,13817.0,150.2001,150.3083,150.1509,150.2001,13817.0
2025-03-17 10:50:00,152.66,152.87,152.5,152.74,20548.0,150.2001,150.4067,150.0427,150.2788,20548.0
2025-03-17 10:55:00,152.71,152.84,152.51,152.71,55933.0,150.2493,150.3772,150.0525,150.2493,55933.0
2025-03-17 11:00:00,152.69,152.95,152.65,152.75,50290.0,150.2296,150.4854,150.1903,150.2886,50290.0
2025-03-17 11:05:00,152.75,153.05,152.7,152.94,70786.0,150.2886,150.5838,150.2394,150.4756,70786.0
2025-03-17 11:10:00,153.0,153.67,152.92,153.62,93230.0,150.5346,151.1938,150.4559,151.1446,93230.0
2025-03-17 11:15:00,153.63,153.72,153.08,153.34,88978.0,151.1545,151.243,150.6133,150.8691,88978.0
2025-03-17 11:20:00,153.34,153.42,153.23,153.4,35946.0,150.8691,150.9478,150.7609,150.9282,35946.0
2025-03-17 11:25:00,153.37,153.49,153.2,153.43,77099.0,150.8986,151.0167,150.7314,150.9577,77099.0
2025-03-17 11:30:00,153.42,153.45,153.2,153.24,42396.0,150.9478,150.9774,150.7314,150.7707,42396.0
2025-03-17 11:35:00,153.26,153.61,153.26,153.54,43976.0,150.7904,151.1348,150.7904,151.0659,43976.0
2025-03-17 11:40:00,153.6,153.78,153.56,153.78,34368.0,151.1249,151.302,151.0856,151.302,34368.0
2025-03-17 11:45:00,153.72,154.19,153.69,154.02,23472.0,151.243,151.7054,151.2135,151.5382,23472.0
2025-03-17 11:50:00,154.02,154.14,153.86,153.99,37251.0,151.5382,151.6562,151.3808,151.5087,37251.0
2025-03-17 11:55:00,153.99,154.21,153.98,154.02,28283.0,151.5087,151.7251,151.4988,151.5382,28283.0
2025-03-17 12:00:00,154.01,154.14,153.95,153.97,29947.0,151.5283,151.6562,151.4693,151.489,29947.0
2025-03-17 12:05:00,153.97,154.05,153.92,153.98,16425.0,151.489,151.5677,151.4398,151.4988,16425.0
2025-03-17 12:10:00,154.0,154.14,153.89,154.04,44391.0,151.5185,151.6562,151.4103,151.5579,44391.0
2025-03-17 12:15:00,154.16,154.37,154.05,154.36,19277.0,151.6759,151.8825,151.5677,151.8727,19277.0
2025-03-17 12:20:00,154.36,154.58,154.27,154.58,29663.0,151.8727,152.0892,151.7841,152.0892,29663.0
2025-03-17 12:25:00,154.58,154.84,154.58,154.65,35300.0,152.0892,152.345,152.0892,152.158,35300.0
2025-03-17 12:30:00,154.64,154.7,154.51,154.56,22393.0,152.1482,152.2072,152.0203,152.0695,22393.0
2025-03-17 12:35:00,154.56,154.87,154.56,154.76,27432.0,152.0695,152.3745,152.0695,152.2663,27432.0
2025-03-17 12:40:00,154.79,154.8,154.67,154.69,24809.0,152.2958,152.3056,152.1777,152.1974,24809.0
2025-03-17 12:45:00,154.68,154.7,154.32,154.44,33137.0,152.1875,152.2072,151.8333,151.9514,33137.0
2025-03-17 12:50:00,154.46,154.54,154.13,154.47,66602.0,151.9711,152.0498,151.6464,151.9809,66602.0
2025-03-17 12:55:00,154.47,154.53,154.17,154.22,25672.0,151.9809,152.04,151.6858,151.735,25672.0
2025-03-17 13:00:00,154.21,154.29,154.14,154.14,27050.0,151.7251,151.8038,151.6562,151.6562,27050.0
2025-03-17 13:05:00,154.16,154.35,154.09,154.35,25834.0,151.6759,151.8629,151.607,151.8629,25834.0
2025-03-17 13:10:00,154.34,154.39,154.16,154.16,26902.0,151.853,151.9022,151.6759,151.6759,26902.0
2025-03-17 13:15:00,154.16,154.2,154.1,154.15,16434.0,151.6759,151.7153,151.6169,151.6661,16434.0
2025-03-17 13:20:00,154.15,154.4,154.13,154.34,38871.0,151.6661,151.9121,151.6464,151.853,38871.0
2025-03-17 13:25:00,154.34,154.54,154.34,154.41,41032.0,151.853,152.0498,151.853,151.9219,41032.0
2025-03-17 13:30:00,154.43,154.71,154.42,154.69,21753.0,151.9416,152.2171,151.9317,152.1974,21753.0
2025-03-17 13:35:00,154.69,154.84,154.68,154.78,29513.0,152.1974,152.345,152.1875,152.2859,29513.0
2025-03-17 13:40:00,154.77,154.79,154.65,154.76,21646.0,152.2761,152.2958,152.158,152.2663,21646.0
2025-03-17 13:45:00,154.78,154.95,154.76,154.89,23630.0,152.2859,152.4532,152.2663,152.3942,23630.0
2025-03-17 13:50:00,154.89,155.15,154.88,155.01,55723.0,152.3942,152.65,152.3843,152.5122,55723.0
2025-03-17 13:55:00,155.0,155.1,154.97,155.1,27570.0,152.5024,152.6008,152.4729,152.6008,27570.0
2025-03-17 14:00:00,155.09,155.21,154.9,154.97,44599.0,152.5909,152.709,152.404,152.4729,44599.0
2025-03-17 14:05:00,154.95,155.25,154.95,154.97,31670.0,152.4532,152.7484,152.4532,152.4729,31670.0
2025-03-17 14:10:00,154.99,155.3,154.96,155.2,31600.0,152.4925,152.7975,152.463,152.6992,31600.0
2025-03-17 14:15:00,155.21,155.35,155.14,155.17,30053.0,152.709,152.8467,152.6401,152.6696,30053.0
2025-03-17 14:20:00,155.17,155.26,155.12,155.22,48950.0,152.6696,152.7582,152.6204,152.7188,48950.0
2025-03-17 14:25:00,155.22,155.22,155.01,155.05,17880.0,152.7188,152.7188,152.5122,152.5516,17880.0
2025-03-17 14:30:00,155.05,155.11,155.0,155.11,17593.0,152.5516,152.6106,152.5024,152.6106,17593.0
2025-03-17 14:35:00,155.11,155.18,155.04,155.09,13329.0,152.6106,152.6795,152.5417,152.5909,13329.0
2025-03-17 14:40:00,155.09,155.1,155.03,155.07,15767.0,152.5909,152.6008,152.5319,152.5713,15767.0
2025-03-17 14:45:00,155.06,155.15,155.03,155.11,19390.0,152.5614,152.65,152.5319,152.6106,19390.0
2025-03-17 14:50:00,155.12,155.16,155.07,155.08,26452.0,152.6204,152.6598,152.5713,152.5811,26452.0
2025-03-17 14:55:00,155.09,155.12,154.9,154.94,18985.0,152.5909,152.6204,152.404,152.4434,18985.0
2025-03-17 15:00:00,154.94,155.01,154.86,155.01,15841.0,152.4434,152.5122,152.3646,152.5122,15841.0
2025-03-17 15:05:00,154.99,155.01,154.91,154.91,19701.0,152.4925,152.5122,152.4138,152.4138,19701.0
2025-03-17 15:10:00,154.92,154.93,154.71,154.76,23343.0,152.4237,152.4335,152.2171,152.2663,23343.0
2025-03-17 15:15:00,154.75,154.88,154.73,154.88,23639.0,152.2564,152.3843,152.2367,152.3843,23639.0
2025-03-17 15:20:00,154.85,154.95,154.78,154.78,19936.0,152.3548,152.4532,152.2859,152.2859,19936.0
2025-03-17 15:25:00,154.79,154.8,154.7,154.75,17612.0,152.2958,152.3056,152.2072,152.2564,17612.0
2025-03-17 15:30:00,154.75,154.77,154.65,154.65,20422.0,152.2564,152.2761,152.158,152.158,20422.0
2025-03-17 15:35:00,154.65,154.88,154.57,154.69,39071.0,152.158,152.3843,152.0793,152.1974,39071.0
2025-03-17 15:40:00,154.69,154.8,154.63,154.68,44402.0,152.1974,152.3056,152.1383,152.1875,44402.0
2025-03-17 15:45:00,154.68,155.03,154.65,155.02,43175.0,152.1875,152.5319,152.158,152.5221,43175.0
2025-03-17 15:50:00,154.98,155.03,154.57,154.82,108770.0,152.4827,152.5319,152.0793,152.3253,108770.0
2025-03-17 15:55:00,154.87,155.73,154.87,155.71,408019.0,152.3745,153.2206,152.3745,153.2009,408019.0
2025-03-18 09:30:00,155.5,157.0,155.45,156.02,154458.0,152.9943,154.4702,152.9451,153.5059,154458.0
2025-03-18 09:35:00,156.21,156.22,155.45,155.64,28770.0,153.6929,153.7027,152.9451,153.1321,28770.0
2025-03-18 09:40:00,155.64,155.84,155.43,155.71,25615.0,153.1321,153.3288,152.9255,153.2009,25615.0
2025-03-18 09:45:00,155.7,155.71,155.17,155.24,37004.0,153.1911,153.2009,152.6696,152.7385,37004.0
2025-03-18 09:50:00,155.12,155.3,154.77,154.84,22192.0,152.6204,152.7975,152.2761,152.345,22192.0
2025-03-18 09:55:00,154.94,155.01,154.65,154.72,18243.0,152.4434,152.5122,152.158,152.2269,18243.0
2025-03-18 10:00:00,154.78,154.9,154.17,154.23,38675.0,152.2859,152.404,151.6858,151.7448,38675.0
2025-03-18 10:05:00,154.3,154.52,154.26,154.49,21617.0,151.8137,152.0301,151.7743,152.0006,21617.0
2025-03-18 10:10:00,154.44,154.83,154.37,154.71,36932.0,151.9514,152.3351,151.8825,152.2171,36932.0
2025-03-18 10:15:00,154.58,154.84,154.36,154.72,29190.0,152.0892,152.345,151.8727,152.2269,29190.0
2025-03-18 10:20:00,154.66,154.75,154.55,154.64,7584.0,152.1679,152.2564,152.0596,152.1482,7584.0
2025-03-18 10:25:00,154.67,154.82,154.58,154.82,11057.0,152.1777,152.3253,152.0892,152.3253,11057.0
2025-03-18 10:30:00,154.83,154.91,154.5,154.61,17670.0,152.3351,152.4138,152.0104,152.1187,17670.0
2025-03-18 10:35:00,154.62,154.79,154.49,154.64,9304.0,152.1285,152.2958,152.0006,152.1482,9304.0
2025-03-18 10:40:00,154.64,154.65,154.56,154.61,12988.0,152.1482,152.158,152.0695,152.1187,12988.0
2025-03-18 10:45:00,154.64,154.7,154.53,154.66,31854.0,152.1482,152.2072,152.04,152.1679,31854.0
2025-03-18 10:50:00,154.64,154.74,154.59,154.65,6465.0,152.1482,152.2466,152.099,152.158,6465.0
2025-03-18 10:55:00,154.66,154.72,154.59,154.65,19760.0,152.1679,152.2269,152.099,152.158,19760.0
2025-03-18 11:00:00,154.66,154.76,154.6,154.71,13882.0,152.1679,152.2663,152.1088,152.2171,13882.0
2025-03-18 11:05:00,154.74,154.8,154.61,154.77,12003.0,152.2466,152.3056,152.1187,152.2761,12003.0
2025-03-18 11:10:00,154.8,154.81,154.68,154.68,17262.0,152.3056,152.3154,152.1875,152.1875,17262.0
2025-03-18 11:15:00,154.73,154.77,154.66,154.75,8472.0,152.2367,152.2761,152.1679,152.2564,8472.0
2025-03-18 11:20:00,154.77,154.9,154.68,154.81,24023.0,152.2761,152.404,152.1875,152.3154,24023.0
2025-03-18 11:25:00,154.81,154.99,154.8,154.84,12307.0,152.3154,152.4925,152.3056,152.345,12307.0
2025-03-18 11:30:00,154.84,154.88,154.77,154.84,17068.0,152.345,152.3843,152.2761,152.345,17068.0
2025-03-18 11:35:00,154.85,155.03,154.81,155.03,24038.0,152.3548,152.5319,152.3154,152.5319,24038.0
2025-03-18 11:40:00,155.04,155.07,154.92,154.97,13431.0,152.5417,152.5713,152.4237,152.4729,13431.0
2025-03-18 11:45:00,154.97,155.03,154.92,155.0,13110.0,152.4729,152.5319,152.4237,152.5024,13110.0
2025-03-18 11:50:00,155.02,155.05,154.94,155.03,165921.0,152.5221,152.5516,152.4434,152.5319,165921.0
2025-03-18 11:55:00,154.98,155.2,154.98,155.16,26112.0,152.4827,152.6992,152.4827,152.6598,26112.0
2025-03-18 12:00:00,155.16,155.29,155.02,155.25,30615.0,152.6598,152.7877,152.5221,152.7484,30615.0
2025-03-18 12:05:00,155.24,155.43,155.19,155.43,16826.0,152.7385,152.9255,152.6893,152.9255,16826.0
2025-03-18 12:10:00,155.41,155.66,155.41,155.55,14191.0,152.9058,153.1517,152.9058,153.0435,14191.0
2025-03-18 12:15:00,155.55,155.79,155.54,155.65,24837.0,153.0435,153.2797,153.0337,153.1419,24837.0
2025-03-18 12:20:00,155.65,155.74,155.59,155.6,12868.0,153.1419,153.2305,153.0829,153.0927,12868.0
2025-03-18 12:25:00,155.65,155.82,155.6,155.82,28469.0,153.1419,153.3092,153.0927,153.3092,28469.0
2025-03-18 12:30:00,155.84,155.97,155.8,155.86,42086.0,153.3288,153.4568,153.2895,153.3485,42086.0
2025-03-18 12:35:00,155.85,155.92,155.82,155.88,22405.0,153.3387,153.4076,153.3092,153.3682,22405.0
2025-03-18 12:40:00,155.87,155.87,155.69,155.69,15162.0,153.3584,153.3584,153.1813,153.1813,15162.0
2025-03-18 12:45:00,155.71,155.79,155.63,155.72,22646.0,153.2009,153.2797,153.1222,153.2108,22646.0
2025-03-18 12:50:00,155.7,155.87,155.61,155.81,16640.0,153.1911,153.3584,153.1026,153.2993,16640.0
2025-03-18 12:55:00,155.83,155.83,155.48,155.48,24433.0,153.319,153.319,152.9746,152.9746,24433.0
2025-03-18 13:00:00,155.48,155.63,155.33,155.35,25710.0,152.9746,153.1222,152.8271,152.8467,25710.0
2025-03-18 13:05:00,155.31,155.39,155.02,155.12,33775.0,152.8074,152.8861,152.5221,152.6204,33775.0
2025-03-18 13:10:00,155.12,155.27,155.09,155.17,13074.0,152.6204,152.768,152.5909,152.6696,13074.0
2025-03-18 13:15:00,155.19,155.24,154.9,154.9,61870.0,152.6893,152.7385,152.404,152.404,61870.0
2025-03-18 13:20:00,154.88,155.08,154.78,154.84,32493.0,152.3843,152.5811,152.2859,152.345,32493.0
2025-03-18 13:25:00,154.87,155.06,154.85,155.01,15992.0,152.3745,152.5614,152.3548,152.5122,15992.0
2025-03-18 13:30:00,155.0,155.1,154.98,155.08,16350.0,152.5024,152.6008,152.4827,152.5811,16350.0
2025-03-18 13:35:00,155.08,155.14,154.95,155.06,21539.0,152.5811,152.6401,152.4532,152.5614,21539.0
2025-03-18 13:40:00,155.01,155.09,154.98,155.06,17375.0,152.5122,152.5909,152.4827,152.5614,17375.0
2025-03-18 13:45:00,155.06,155.11,154.99,155.09,17233.0,152.5614,152.6106,152.4925,152.5909,17233.0
2025-03-18 13:50:00,155.09,155.15,154.95,155.0,68753.0,152.5909,152.65,152.4532,152.5024,68753.0
2025-03-18 13:55:00,155.0,155.08,154.81,154.92,186629.0,152.5024,152.5811,152.3154,152.4237,186629.0
2025-03-18 14:00:00,154.91,154.94,154.34,154.45,97115.0,152.4138,152.4434,151.853,151.9612,97115.0
2025-03-18 14:05:00,154.45,154.88,154.15,154.84,59350.0,151.9612,152.3843,151.6661,152.345,59350.0
2025-03-18 14:10:00,154.86,154.86,154.44,154.5,40319.0,152.3646,152.3646,151.9514,152.0104,40319.0
2025-03-18 14:15:00,154.5,154.63,154.38,154.56,47451.0,152.0104,152.1383,151.8924,152.0695,47451.0
2025-03-18 14:20:00,154.61,154.88,154.52,154.84,100796.0,152.1187,152.3843,152.0301,152.345,100796.0
2025-03-18 14:25:00,154.84,154.88,154.24,154.35,47502.0,152.345,152.3843,151.7546,151.8629,47502.0
2025-03-18 14:30:00,154.36,154.6,154.36,154.6,33971.0,151.8727,152.1088,151.8727,152.1088,33971.0
2025-03-18 14:35:00,154.57,154.65,154.11,154.15,40285.0,152.0793,152.158,151.6267,151.6661,40285.0
2025-03-18 14:40:00,154.18,154.26,153.86,154.12,43214.0,151.6956,151.7743,151.3808,151.6366,43214.0
2025-03-18 14:45:00,154.11,154.21,153.99,154.13,50127.0,151.6267,151.7251,151.5087,151.6464,50127.0
2025-03-18 14:50:00,154.15,154.19,153.97,154.0,43870.0,151.6661,151.7054,151.489,151.5185,43870.0
2025-03-18 14:55:00,154.0,154.06,153.66,154.02,52517.0,151.5185,151.5775,151.184,151.5382,52517.0
2025-03-18 15:00:00,153.99,154.11,153.81,153.86,27754.0,151.5087,151.6267,151.3316,151.3808,27754.0
2025-03-18 15:05:00,153.83,153.95,153.83,153.95,23306.0,151.3512,151.4693,151.3512,151.4693,23306.0
2025-03-18 15:10:00,153.96,154.01,153.86,153.96,33216.0,151.4791,151.5283,151.3808,151.4791,33216.0
2025-03-18 15:15:00,153.96,154.11,153.94,154.04,27264.0,151.4791,151.6267,151.4595,151.5579,27264.0
2025-03-18 15:20:00,154.02,154.19,153.99,154.05,31250.0,151.5382,151.7054,151.5087,151.5677,31250.0
2025-03-18 15:25:00,154.05,154.05,153.72,153.8,34535.0,151.5677,151.5677,151.243,151.3217,34535.0
2025-03-18 15:30:00,153.82,153.98,153.78,153.8,34006.0,151.3414,151.4988,151.302,151.3217,34006.0
2025-03-18 15:35:00,153.83,154.0,153.67,153.88,33822.0,151.3512,151.5185,151.1938,151.4004,33822.0
2025-03-18 15:40:00,153.86,154.17,153.74,154.12,27248.0,151.3808,151.6858,151.2627,151.6366,27248.0
2025-03-18 15:45:00,154.12,154.17,153.94,154.02,30441.0,151.6366,151.6858,151.4595,151.5382,30441.0
2025-03-18 15:50:00,154.03,154.08,153.59,153.81,93432.0,151.548,151.5972,151.1151,151.3316,93432.0
2025-03-18 15:55:00,153.83,153.96,153.6,153.87,260679.0,151.3512,151.4791,151.1249,151.3906,260679.0
2025-03-19 09:30:00,153.93,153.93,152.22,153.51,122335.0,151.4496,151.4496,149.7672,151.0364,122335.0
2025-03-19 09:35:00,153.58,153.67,152.87,152.87,70059.0,151.1053,151.1938,150.4067,150.4067,70059.0
2025-03-19 09:40:00,152.86,153.22,152.56,153.04,11442.0,150.3969,150.7511,150.1017,150.574,11442.0
2025-03-19 09:45:00,152.99,153.51,152.88,153.09,42907.0,150.5248,151.0364,150.4165,150.6232,42907.0
2025-03-19 09:50:00,153.11,153.6,153.1,153.51,7981.0,150.6428,151.1249,150.633,151.0364,7981.0
2025-03-19 09:55:00,153.51,153.81,153.46,153.78,15393.0,151.0364,151.3316,150.9872,151.302,15393.0
2025-03-19 10:00:00,153.73,153.74,153.49,153.67,16224.0,151.2528,151.2627,151.0167,151.1938,16224.0
2025-03-19 10:05:00,153.67,154.06,153.67,153.84,36133.0,151.1938,151.5775,151.1938,151.3611,36133.0
2025-03-19 10:10:00,153.88,154.04,153.66,154.02,25284.0,151.4004,151.5579,151.184,151.5382,25284.0
2025-03-19 10:15:00,154.02,154.02,153.76,153.8,22459.0,151.5382,151.5382,151.2824,151.3217,22459.0
2025-03-19 10:20:00,153.84,153.9,153.51,153.87,41793.0,151.3611,151.4201,151.0364,151.3906,41793.0
2025-03-19 10:25:00,153.89,154.04,153.79,154.04,19783.0,151.4103,151.5579,151.3119,151.5579,19783.0
2025-03-19 10:30:00,154.02,154.09,153.9,153.94,17967.0,151.5382,151.607,151.4201,151.4595,17967.0
2025-03-19 10:35:00,153.97,154.02,153.84,153.93,24390.0,151.489,151.5382,151.3611,151.4496,24390.0
2025-03-19 10:40:00,153.93,154.02,153.9,153.96,17320.0,151.4496,151.5382,151.4201,151.4791,17320.0
2025-03-19 10:45:00,153.98,154.03,153.9,153.94,24102.0,151.4988,151.548,151.4201,151.4595,24102.0
2025-03-19 10:50:00,153.93,153.94,153.55,153.6,17280.0,151.4496,151.4595,151.0757,151.1249,17280.0
2025-03-19 10:55:00,153.6,153.78,153.54,153.72,20041.0,151.1249,151.302,151.0659,151.243,20041.0
2025-03-19 11:00:00,153.76,153.85,153.66,153.67,20347.0,151.2824,151.3709,151.184,151.1938,20347.0
2025-03-19 11:05:00,153.63,153.63,153.35,153.42,22961.0,151.1545,151.1545,150.879,150.9478,22961.0
2025-03-19 11:10:00,153.4,153.46,153.34,153.43,15341.0,150.9282,150.9872,150.8691,150.9577,15341.0
2025-03-19 11:15:00,153.42,153.54,153.3,153.37,16706.0,150.9478,151.0659,150.8298,150.8986,16706.0
2025-03-19 11:20:00,153.42,153.5,153.36,153.46,15441.0,150.9478,151.0266,150.8888,150.9872,15441.0
2025-03-19 11:25:00,153.46,153.52,153.29,153.52,15034.0,150.9872,151.0462,150.8199,151.0462,15034.0
2025-03-19 11:30:00,153.52,153.52,153.43,153.44,16071.0,151.0462,151.0462,150.9577,150.9675,16071.0
2025-03-19 11:35:00,153.43,153.51,153.4,153.47,8682.0,150.9577,151.0364,150.9282,150.997,8682.0
2025-03-19 11:40:00,153.45,153.54,153.43,153.43,9310.0,150.9774,151.0659,150.9577,150.9577,9310.0
2025-03-19 11:45:00,153.43,153.62,153.42,153.6,32710.0,150.9577,151.1446,150.9478,151.1249,32710.0
2025-03-19 11:50:00,153.62,153.7,153.52,153.7,12059.0,151.1446,151.2233,151.0462,151.2233,12059.0
2025-03-19 11:55:00,153.7,153.7,153.43,153.58,19547.0,151.2233,151.2233,150.9577,151.1053,19547.0
2025-03-19 12:00:00,153.59,153.73,153.5,153.67,16637.0,151.1151,151.2528,151.0266,151.1938,16637.0
2025-03-19 12:05:00,153.72,153.76,153.64,153.66,10733.0,151.243,151.2824,151.1643,151.184,10733.0
2025-03-19 12:10:00,153.68,153.74,153.65,153.67,11608.0,151.2037,151.2627,151.1741,151.1938,11608.0
2025-03-19 12:15:00,153.67,153.89,153.59,153.87,29857.0,151.1938,151.4103,151.1151,151.3906,29857.0
2025-03-19 12:20:00,153.89,153.99,153.89,153.96,6707.0,151.4103,151.5087,151.4103,151.4791,6707.0
2025-03-19 12:25:00,153.97,154.21,153.96,154.19,20270.0,151.489,151.7251,151.4791,151.7054,20270.0
2025-03-19 12:30:00,154.18,154.21,154.08,154.13,14367.0,151.6956,151.7251,151.5972,151.6464,14367.0
2025-03-19 12:35:00,154.13,154.21,153.98,154.19,44832.0,151.6464,151.7251,151.4988,151.7054,44832.0
2025-03-19 12:40:00,154.2,154.2,153.92,153.92,7996.0,151.7153,151.7153,151.4398,151.4398,7996.0
2025-03-19 12:45:00,153.9,154.09,153.9,154.06,8642.0,151.4201,151.607,151.4201,151.5775,8642.0
2025-03-19 12:50:00,154.06,154.09,153.89,153.91,11300.0,151.5775,151.607,151.4103,151.4299,11300.0
2025-03-19 12:55:00,153.91,153.94,153.87,153.91,9270.0,151.4299,151.4595,151.3906,151.4299,9270.0
2025-03-19 13:00:00,153.91,153.91,153.83,153.87,11240.0,151.4299,151.4299,151.3512,151.3906,11240.0
2025-03-19 13:05:00,153.87,153.97,153.85,153.92,16210.0,151.3906,151.489,151.3709,151.4398,16210.0
2025-03-19 13:10:00,153.92,153.95,153.86,153.86,12043.0,151.4398,151.4693,151.3808,151.3808,12043.0
2025-03-19 13:15:00,153.88,153.92,153.86,153.92,8115.0,151.4004,151.4398,151.3808,151.4398,8115.0
2025-03-19 13:20:00,153.92,153.97,153.81,153.82,7430.0,151.4398,151.489,151.3316,151.3414,7430.0
2025-03-19 13:25:00,153.82,153.83,153.65,153.66,7495.0,151.3414,151.3512,151.1741,151.184,7495.0
2025-03-19 13:30:00,153.67,153.69,153.61,153.62,8036.0,151.1938,151.2135,151.1348,151.1446,8036.0
2025-03-19 13:35:00,153.6,153.6,153.49,153.56,14196.0,151.1249,151.1249,151.0167,151.0856,14196.0
2025-03-19 13:40:00,153.56,153.61,153.5,153.56,9668.0,151.0856,151.1348,151.0266,151.0856,9668.0
2025-03-19 13:45:00,153.57,153.59,153.33,153.38,11894.0,151.0954,151.1151,150.8593,150.9085,11894.0
2025-03-19 13:50:00,153.39,153.4,153.3,153.36,14067.0,150.9183,150.9282,150.8298,150.8888,14067.0
2025-03-19 13:55:00,153.38,153.59,153.34,153.44,15134.0,150.9085,151.1151,150.8691,150.9675,15134.0
2025-03-19 14:00:00,153.43,153.7,153.12,153.59,15266.0,150.9577,151.2233,150.6527,151.1151,15266.0
2025-03-19 14:05:00,153.57,153.63,153.41,153.57,14406.0,151.0954,151.1545,150.938,151.0954,14406.0
2025-03-19 14:10:00,153.57,153.64,153.45,153.48,17558.0,151.0954,151.1643,150.9774,151.0069,17558.0
2025-03-19 14:15:00,153.48,153.5,153.34,153.37,9686.0,151.0069,151.0266,150.8691,150.8986,9686.0
2025-03-19 14:20:00,153.38,153.57,153.36,153.49,13692.0,150.9085,151.0954,150.8888,151.0167,13692.0
2025-03-19 14:25:00,153.49,153.5,153.4,153.43,11809.0,151.0167,151.0266,150.9282,150.9577,11809.0
2025-03-19 14:30:00,153.44,153.74,153.44,153.64,18216.0,150.9675,151.2627,150.9675,151.1643,18216.0
2025-03-19 14:35:00,153.64,153.7,153.53,153.53,10448.0,151.1643,151.2233,151.0561,151.0561,10448.0
2025-03-19 14:40:00,153.54,153.8,153.5,153.8,12986.0,151.0659,151.3217,151.0266,151.3217,12986.0
2025-03-19 14:45:00,153.81,153.83,153.67,153.68,16116.0,151.3316,151.3512,151.1938,151.2037,16116.0
2025-03-19 14:50:00,153.68,153.94,153.54,153.85,41298.0,151.2037,151.4595,151.0659,151.3709,41298.0
2025-03-19 14:55:00,153.87,154.06,153.78,153.92,53177.0,151.3906,151.5775,151.302,151.4398,53177.0
2025-03-19 15:00:00,153.92,153.97,153.81,153.91,19495.0,151.4398,151.489,151.3316,151.4299,19495.0
2025-03-19 15:05:00,153.91,154.25,153.91,154.16,47834.0,151.4299,151.7645,151.4299,151.6759,47834.0
2025-03-19 15:10:00,154.15,154.33,154.14,154.17,42434.0,151.6661,151.8432,151.6562,151.6858,42434.0
2025-03-19 15:15:00,154.18,154.22,153.84,153.86,46924.0,151.6956,151.735,151.3611,151.3808,46924.0
2025-03-19 15:20:00,153.86,154.16,153.85,154.1,82668.0,151.3808,151.6759,151.3709,151.6169,82668.0
2025-03-19 15:25:00,154.08,154.15,153.84,154.15,43658.0,151.5972,151.6661,151.3611,151.6661,43658.0
2025-03-19 15:30:00,154.17,154.35,154.15,154.34,20373.0,151.6858,151.8629,151.6661,151.853,20373.0
2025-03-19 15:35:00,154.36,154.39,154.25,154.26,17875.0,151.8727,151.9022,151.7645,151.7743,17875.0
2025-03-19 15:40:00,154.26,154.47,154.21,154.44,39759.0,151.7743,151.9809,151.7251,151.9514,39759.0
2025-03-19 15:45:00,154.42,154.51,154.4,154.46,28359.0,151.9317,152.0203,151.9121,151.9711,28359.0
2025-03-19 15:50:00,154.42,154.42,154.05,154.35,58868.0,151.9317,151.9317,151.5677,151.8629,58868.0
2025-03-19 15:55:00,154.38,154.45,154.21,154.31,201263.0,151.8924,151.9612,151.7251,151.8235,201263.0
2025-03-20 09:30:00,152.71,153.04,152.34,152.65,153419.0,151.5796,151.9072,151.2124,151.5201,153419.0
2025-03-20 09:35:00,152.65,152.76,151.89,152.09,37173.0,151.5201,151.6293,150.7657,150.9642,37173.0
2025-03-20 09:40:00,152.12,152.27,152.0,152.27,39656.0,150.994,151.1429,150.8749,151.1429,39656.0
2025-03-20 09:45:00,152.18,152.32,152.0,152.28,17388.0,151.0535,151.1925,150.8749,151.1528,17388.0
2025-03-20 09:50:00,152.23,152.37,152.0,152.29,16383.0,151.1032,151.2421,150.8749,151.1627,16383.0
2025-03-20 09:55:00,152.37,152.39,152.18,152.3,23642.0,151.2421,151.262,151.0535,151.1727,23642.0
2025-03-20 10:00:00,152.28,152.56,152.28,152.54,36708.0,151.1528,151.4307,151.1528,151.4109,36708.0
2025-03-20 10:05:00,152.54,152.6,152.41,152.57,52996.0,151.4109,151.4704,151.2818,151.4407,52996.0
2025-03-20 10:10:00,152.58,153.01,152.56,152.97,50301.0,151.4506,151.8774,151.4307,151.8377,50301.0
2025-03-20 10:15:00,152.97,153.01,152.55,152.58,22714.0,151.8377,151.8774,151.4208,151.4506,22714.0
2025-03-20 10:20:00,152.59,152.67,152.23,152.31,20003.0,151.4605,151.5399,151.1032,151.1826,20003.0
2025-03-20 10:25:00,152.27,152.7,152.26,152.7,19211.0,151.1429,151.5697,151.133,151.5697,19211.0
2025-03-20 10:30:00,152.68,152.76,152.36,152.38,26293.0,151.5498,151.6293,151.2322,151.2521,26293.0
2025-03-20 10:35:00,152.36,152.66,152.35,152.59,16443.0,151.2322,151.53,151.2223,151.4605,16443.0
2025-03-20 10:40:00,152.59,152.68,152.52,152.63,33556.0,151.4605,151.5498,151.391,151.5002,33556.0
2025-03-20 10:45:00,152.64,152.64,152.38,152.5,28835.0,151.5101,151.5101,151.2521,151.3712,28835.0
2025-03-20 10:50:00,152.47,152.53,152.42,152.5,20560.0,151.3414,151.401,151.2918,151.3712,20560.0
2025-03-20 10:55:00,152.52,152.52,152.38,152.46,15728.0,151.391,151.391,151.2521,151.3315,15728.0
2025-03-20 11:00:00,152.46,152.56,152.42,152.44,24481.0,151.3315,151.4307,151.2918,151.3116,24481.0
2025-03-20 11:05:00,152.45,152.46,152.3,152.34,19317.0,151.3215,151.3315,151.1727,151.2124,19317.0
2025-03-20 11:10:00,152.35,152.35,151.97,151.98,21128.0,151.2223,151.2223,150.8451,150.855,21128.0
2025-03-20 11:15:00,151.99,152.12,151.83,151.88,22893.0,150.865,150.994,150.7061,150.7558,22893.0
2025-03-20 11:20:00,151.88,151.88,151.71,151.8,17570.0,150.7558,150.7558,150.587,150.6764,17570.0
2025-03-20 11:25:00,151.81,151.84,151.69,151.78,25824.0,150.6863,150.7161,150.5672,150.6565,25824.0
2025-03-20 11:30:00,151.78,151.8,151.46,151.68,65677.0,150.6565,150.6764,150.3389,150.5572,65677.0
2025-03-20 11:35:00,151.68,151.89,151.64,151.87,28075.0,150.5572,150.7657,150.5175,150.7458,28075.0
2025-03-20 11:40:00,151.88,152.09,151.87,152.04,18667.0,150.7558,150.9642,150.7458,150.9146,18667.0
2025-03-20 11:45:00,152.05,152.2,151.9,152.05,37243.0,150.9245,151.0734,150.7756,150.9245,37243.0
2025-03-20 11:50:00,152.05,152.18,152.01,152.09,21881.0,150.9245,151.0535,150.8848,150.9642,21881.0
2025-03-20 11:55:00,152.09,152.19,152.05,152.09,26927.0,150.9642,151.0635,150.9245,150.9642,26927.0
2025-03-20 12:00:00,152.13,152.35,152.12,152.26,21732.0,151.0039,151.2223,150.994,151.133,21732.0
2025-03-20 12:05:00,152.27,152.37,152.17,152.19,36654.0,151.1429,151.2421,151.0436,151.0635,36654.0
2025-03-20 12:10:00,152.21,152.33,152.14,152.3,23162.0,151.0833,151.2024,151.0138,151.1727,23162.0
2025-03-20 12:15:00,152.27,152.33,152.24,152.25,19024.0,151.1429,151.2024,151.1131,151.123,19024.0
2025-03-20 12:20:00,152.3,152.34,152.25,152.28,25505.0,151.1727,151.2124,151.123,151.1528,25505.0
2025-03-20 12:25:00,152.26,152.32,152.22,152.25,18774.0,151.133,151.1925,151.0932,151.123,18774.0
2025-03-20 12:30:00,152.29,152.31,152.16,152.16,39860.0,151.1627,151.1826,151.0337,151.0337,39860.0
2025-03-20 12:35:00,152.14,152.28,152.12,152.26,16615.0,151.0138,151.1528,150.994,151.133,16615.0
2025-03-20 12:40:00,152.19,152.35,152.19,152.32,20300.0,151.0635,151.2223,151.0635,151.1925,20300.0
2025-03-20 12:45:00,152.32,152.38,152.31,152.37,10892.0,151.1925,151.2521,151.1826,151.2421,10892.0
2025-03-20 12:50:00,152.37,152.46,152.28,152.37,15337.0,151.2421,151.3315,151.1528,151.2421,15337.0
2025-03-20 12:55:00,152.37,152.46,152.34,152.44,14889.0,151.2421,151.3315,151.2124,151.3116,14889.0
2025-03-20 13:00:00,152.41,152.52,152.39,152.52,26562.0,151.2818,151.391,151.262,151.391,26562.0
2025-03-20 13:05:00,152.52,152.61,152.45,152.47,24048.0,151.391,151.4804,151.3215,151.3414,24048.0
2025-03-20 13:10:00,152.47,152.51,152.45,152.48,22051.0,151.3414,151.3811,151.3215,151.3513,22051.0
2025-03-20 13:15:00,152.48,152.5,152.34,152.36,18865.0,151.3513,151.3712,151.2124,151.2322,18865.0
2025-03-20 13:20:00,152.37,152.37,152.18,152.19,18590.0,151.2421,151.2421,151.0535,151.0635,18590.0
2025-03-20 13:25:00,152.2,152.22,152.04,152.12,18219.0,151.0734,151.0932,150.9146,150.994,18219.0
2025-03-20 13:30:00,152.1,152.17,152.06,152.06,16768.0,150.9741,151.0436,150.9344,150.9344,16768.0
2025-03-20 13:35:00,152.08,152.13,151.97,152.0,15402.0,150.9543,151.0039,150.8451,150.8749,15402.0
2025-03-20 13:40:00,152.0,152.01,151.89,151.97,18973.0,150.8749,150.8848,150.7657,150.8451,18973.0
2025-03-20 13:45:00,151.98,152.1,151.97,152.05,11882.0,150.855,150.9741,150.8451,150.9245,11882.0
2025-03-20 13:50:00,152.05,152.19,152.03,152.05,18421.0,150.9245,151.0635,150.9047,150.9245,18421.0
2025-03-20 13:55:00,152.03,152.11,152.0,152.03,22387.0,150.9047,150.9841,150.8749,150.9047,22387.0
2025-03-20 14:00:00,152.05,152.16,152.0,152.09,30214.0,150.9245,151.0337,150.8749,150.9642,30214.0
2025-03-20 14:05:00,152.09,152.25,152.01,152.03,22229.0,150.9642,151.123,150.8848,150.9047,22229.0
2025-03-20 14:10:00,152.05,152.15,152.05,152.07,15653.0,150.9245,151.0238,150.9245,150.9444,15653.0
2025-03-20 14:15:00,152.08,152.09,151.92,151.99,22123.0,150.9543,150.9642,150.7955,150.865,22123.0
2025-03-20 14:20:00,151.97,152.07,151.96,152.04,12003.0,150.8451,150.9444,150.8352,150.9146,12003.0
2025-03-20 14:25:00,152.04,152.06,151.93,151.97,18963.0,150.9146,150.9344,150.8054,150.8451,18963.0
2025-03-20 14:30:00,151.95,152.03,151.92,151.96,14477.0,150.8252,150.9047,150.7955,150.8352,14477.0
2025-03-20 14:35:00,151.96,152.07,151.95,152.02,17351.0,150.8352,150.9444,150.8252,150.8947,17351.0
2025-03-20 14:40:00,152.02,152.11,152.01,152.07,10595.0,150.8947,150.9841,150.8848,150.9444,10595.0
2025-03-20 14:45:00,152.07,152.1,151.96,152.07,15736.0,150.9444,150.9741,150.8352,150.9444,15736.0
2025-03-20 14:50:00,152.07,152.18,152.05,152.12,19864.0,150.9444,151.0535,150.9245,150.994,19864.0
2025-03-20 14:55:00,152.13,152.21,152.04,152.05,20635.0,151.0039,151.0833,150.9146,150.9245,20635.0
2025-03-20 15:00:00,152.03,152.23,152.03,152.15,30084.0,150.9047,151.1032,150.9047,151.0238,30084.0
2025-03-20 15:05:00,152.15,152.17,152.08,152.12,19799.0,151.0238,151.0436,150.9543,150.994,19799.0
2025-03-20 15:10:00,152.11,152.16,152.09,152.09,21459.0,150.9841,151.0337,150.9642,150.9642,21459.0
2025-03-20 15:15:00,152.1,152.18,152.08,152.14,26511.0,150.9741,151.0535,150.9543,151.0138,26511.0
2025-03-20 15:20:00,152.13,152.26,152.12,152.2,28292.0,151.0039,151.133,150.994,151.0734,28292.0
2025-03-20 15:25:00,152.22,152.22,151.96,151.97,32805.0,151.0932,151.0932,150.8352,150.8451,32805.0
2025-03-20 15:30:00,151.97,152.02,151.95,151.98,33159.0,150.8451,150.8947,150.8252,150.855,33159.0
2025-03-20 15:35:00,151.97,152.11,151.96,152.03,32758.0,150.8451,150.9841,150.8352,150.9047,32758.0
2025-03-20 15:40:00,152.03,152.05,151.87,151.95,44911.0,150.9047,150.9245,150.7458,150.8252,44911.0
2025-03-20 15:45:00,151.96,152.05,151.91,151.95,51548.0,150.8352,150.9245,150.7855,150.8252,51548.0
2025-03-20 15:50:00,151.97,152.22,151.93,152.2,97323.0,150.8451,151.0932,150.8054,151.0734,97323.0
2025-03-20 15:55:00,152.2,152.48,151.94,152.43,480315.0,151.0734,151.3513,150.8153,151.3017,480315.0
2025-03-21 09:30:00,152.38,152.68,151.8,152.19,937097.0,151.2521,151.5498,150.6764,151.0635,937097.0
2025-03-21 09:35:00,152.1,152.32,152.0,152.24,11412.0,150.9741,151.1925,150.8749,151.1131,11412.0
2025-03-21 09:40:00,152.24,152.46,151.73,151.85,9269.0,151.1131,151.3315,150.6069,150.726,9269.0
2025-03-21 09:45:00,151.78,152.12,151.77,152.0,20406.0,150.6565,150.994,150.6466,150.8749,20406.0
2025-03-21 09:50:00,151.98,152.02,151.76,151.8,15804.0,150.855,150.8947,150.6367,150.6764,15804.0
2025-03-21 09:55:00,151.8,152.08,151.8,152.08,11544.0,150.6764,150.9543,150.6764,150.9543,11544.0
2025-03-21 10:00:00,152.03,152.05,151.52,151.6,31939.0,150.9047,150.9245,150.3984,150.4778,31939.0
2025-03-21 10:05:00,151.6,151.7,151.38,151.4,34856.0,150.4778,150.5771,150.2595,150.2793,34856.0
2025-03-21 10:10:00,151.38,151.8,151.31,151.78,19192.0,150.2595,150.6764,150.19,150.6565,19192.0
2025-03-21 10:15:00,151.78,152.03,151.78,151.87,12068.0,150.6565,150.9047,150.6565,150.7458,12068.0
2025-03-21 10:20:00,151.87,151.88,151.69,151.78,11146.0,150.7458,150.7558,150.5672,150.6565,11146.0
2025-03-21 10:25:00,151.78,151.9,151.77,151.82,17204.0,150.6565,150.7756,150.6466,150.6962,17204.0
2025-03-21 10:30:00,151.8,151.95,151.75,151.95,11729.0,150.6764,150.8252,150.6267,150.8252,11729.0
2025-03-21 10:35:00,151.93,152.01,151.76,151.99,15967.0,150.8054,150.8848,150.6367,150.865,15967.0
2025-03-21 10:40:00,151.92,152.17,151.88,151.91,12560.0,150.7955,151.0436,150.7558,150.7855,12560.0
2025-03-21 10:45:00,151.96,152.15,151.95,152.15,9818.0,150.8352,151.0238,150.8252,151.0238,9818.0
2025-03-21 10:50:00,152.15,152.16,152.02,152.05,9305.0,151.0238,151.0337,150.8947,150.9245,9305.0
2025-03-21 10:55:00,152.06,152.2,152.06,152.15,11757.0,150.9344,151.0734,150.9344,151.0238,11757.0
2025-03-21 11:00:00,152.18,152.41,152.17,152.32,23054.0,151.0535,151.2818,151.0436,151.1925,23054.0
2025-03-21 11:05:00,152.32,152.44,152.28,152.31,16650.0,151.1925,151.3116,151.1528,151.1826,16650.0
2025-03-21 11:10:00,152.28,152.28,151.99,152.06,8845.0,151.1528,151.1528,150.865,150.9344,8845.0
2025-03-21 11:15:00,152.01,152.01,151.8,151.86,14516.0,150.8848,150.8848,150.6764,150.7359,14516.0
2025-03-21 11:20:00,151.91,151.91,151.76,151.87,13425.0,150.7855,150.7855,150.6367,150.7458,13425.0
2025-03-21 11:25:00,151.87,151.98,151.81,151.93,12516.0,150.7458,150.855,150.6863,150.8054,12516.0
2025-03-21 11:30:00,151.93,151.96,151.86,151.89,9477.0,150.8054,150.8352,150.7359,150.7657,9477.0
2025-03-21 11:35:00,151.9,152.15,151.89,152.01,9240.0,150.7756,151.0238,150.7657,150.8848,9240.0
2025-03-21 11:40:00,151.99,152.01,151.87,151.94,12217.0,150.865,150.8848,150.7458,150.8153,12217.0
2025-03-21 11:45:00,151.95,151.97,151.81,151.82,8586.0,150.8252,150.8451,150.6863,150.6962,8586.0
2025-03-21 11:50:00,151.8,151.84,151.68,151.74,24170.0,150.6764,150.7161,150.5572,150.6168,24170.0
2025-03-21 11:55:00,151.74,151.78,151.61,151.61,12735.0,150.6168,150.6565,150.4878,150.4878,12735.0
2025-03-21 12:00:00,151.61,151.71,151.51,151.71,21444.0,150.4878,150.587,150.3885,150.587,21444.0
2025-03-21 12:05:00,151.71,151.79,151.58,151.73,33183.0,150.587,150.6664,150.458,150.6069,33183.0
2025-03-21 12:10:00,151.74,151.83,151.7,151.74,24018.0,150.6168,150.7061,150.5771,150.6168,24018.0
2025-03-21 12:15:00,151.76,151.86,151.74,151.86,17311.0,150.6367,150.7359,150.6168,150.7359,17311.0
2025-03-21 12:20:00,151.84,151.87,151.75,151.83,52834.0,150.7161,150.7458,150.6267,150.7061,52834.0
2025-03-21 12:25:00,151.8,151.8,151.62,151.62,21791.0,150.6764,150.6764,150.4977,150.4977,21791.0
2025-03-21 12:30:00,151.61,151.72,151.58,151.72,15293.0,150.4878,150.5969,150.458,150.5969,15293.0
2025-03-21 12:35:00,151.73,151.73,151.61,151.65,14386.0,150.6069,150.6069,150.4878,150.5275,14386.0
2025-03-21 12:40:00,151.65,151.77,151.65,151.71,14525.0,150.5275,150.6466,150.5275,150.587,14525.0
2025-03-21 12:45:00,151.71,151.82,151.7,151.78,27178.0,150.587,150.6962,150.5771,150.6565,27178.0
2025-03-21 12:50:00,151.79,151.82,151.68,151.73,19661.0,150.6664,150.6962,150.5572,150.6069,19661.0
2025-03-21 12:55:00,151.75,151.87,151.72,151.81,17173.0,150.6267,150.7458,150.5969,150.6863,17173.0
2025-03-21 13:00:00,151.84,151.86,151.78,151.84,8847.0,150.7161,150.7359,150.6565,150.7161,8847.0
2025-03-21 13:05:00,151.85,151.88,151.75,151.81,36532.0,150.726,150.7558,150.6267,150.6863,36532.0
2025-03-21 13:10:00,151.82,151.83,151.66,151.68,5333.0,150.6962,150.7061,150.5374,150.5572,5333.0
2025-03-21 13:15:00,151.69,151.71,151.6,151.69,8193.0,150.5672,150.587,150.4778,150.5672,8193.0
2025-03-21 13:20:00,151.66,151.75,151.63,151.75,8921.0,150.5374,150.6267,150.5076,150.6267,8921.0
2025-03-21 13:25:00,151.74,151.76,151.63,151.63,10022.0,150.6168,150.6367,150.5076,150.5076,10022.0
2025-03-21 13:30:00,151.64,151.7,151.61,151.66,6325.0,150.5175,150.5771,150.4878,150.5374,6325.0
2025-03-21 13:35:00,151.67,151.68,151.62,151.66,6685.0,150.5473,150.5572,150.4977,150.5374,6685.0
2025-03-21 13:40:00,151.65,151.76,151.63,151.71,8681.0,150.5275,150.6367,150.5076,150.587,8681.0
2025-03-21 13:45:00,151.71,151.77,151.69,151.75,12660.0,150.587,150.6466,150.5672,150.6267,12660.0
2025-03-21 13:50:00,151.75,151.87,151.75,151.78,26007.0,150.6267,150.7458,150.6267,150.6565,26007.0
2025-03-21 13:55:00,151.8,151.83,151.71,151.71,9106.0,150.6764,150.7061,150.587,150.587,9106.0
2025-03-21 14:00:00,151.71,151.72,151.59,151.59,7088.0,150.587,150.5969,150.4679,150.4679,7088.0
2025-03-21 14:05:00,151.58,151.66,151.5,151.65,17622.0,150.458,150.5374,150.3786,150.5275,17622.0
2025-03-21 14:10:00,151.64,151.64,151.54,151.57,17924.0,150.5175,150.5175,150.4183,150.4481,17924.0
2025-03-21 14:15:00,151.54,151.73,151.54,151.67,11895.0,150.4183,150.6069,150.4183,150.5473,11895.0
2025-03-21 14:20:00,151.68,151.73,151.43,151.43,50395.0,150.5572,150.6069,150.3091,150.3091,50395.0
2025-03-21 14:25:00,151.41,151.41,151.18,151.18,15344.0,150.2892,150.2892,150.0609,150.0609,15344.0
2025-03-21 14:30:00,151.19,151.33,151.19,151.19,11323.0,150.0709,150.2098,150.0709,150.0709,11323.0
2025-03-21 14:35:00,151.17,151.19,150.99,151.09,19592.0,150.051,150.0709,149.8724,149.9716,19592.0
2025-03-21 14:40:00,151.11,151.16,150.97,150.97,17373.0,149.9915,150.0411,149.8525,149.8525,17373.0
2025-03-21 14:45:00,151.0,151.06,150.9,150.97,16095.0,149.8823,149.9418,149.783,149.8525,16095.0
2025-03-21 14:50:00,150.97,150.98,150.8,150.84,21975.0,149.8525,149.8624,149.6838,149.7235,21975.0
2025-03-21 14:55:00,150.85,150.87,150.53,150.55,27540.0,149.7334,149.7532,149.4158,149.4356,27540.0
2025-03-21 15:00:00,150.55,150.57,150.36,150.53,26511.0,149.4356,149.4555,149.247,149.4158,26511.0
2025-03-21 15:05:00,150.53,150.56,150.35,150.41,30947.0,149.4158,149.4455,149.2371,149.2966,30947.0
2025-03-21 15:10:00,150.41,150.47,150.35,150.44,23694.0,149.2966,149.3562,149.2371,149.3264,23694.0
2025-03-21 15:15:00,150.44,150.59,150.4,150.52,23915.0,149.3264,149.4753,149.2867,149.4058,23915.0
2025-03-21 15:20:00,150.5,150.63,150.46,150.63,26474.0,149.386,149.515,149.3463,149.515,26474.0
2025-03-21 15:25:00,150.63,150.63,150.44,150.44,21114.0,149.515,149.515,149.3264,149.3264,21114.0
2025-03-21 15:30:00,150.42,150.6,150.36,150.58,25079.0,149.3066,149.4852,149.247,149.4654,25079.0
2025-03-21 15:35:00,150.56,150.82,150.55,150.75,75221.0,149.4455,149.7036,149.4356,149.6341,75221.0
2025-03-21 15:40:00,150.75,150.78,150.64,150.71,33642.0,149.6341,149.6639,149.5249,149.5944,33642.0
2025-03-21 15:45:00,150.71,150.94,150.7,150.86,58227.0,149.5944,149.8227,149.5845,149.7433,58227.0
2025-03-21 15:50:00,150.84,151.59,150.84,151.56,107088.0,149.7235,150.4679,149.7235,150.4381,107088.0
2025-03-21 15:55:00,151.56,151.65,151.13,151.46,692169.0,150.4381,150.5275,150.0113,150.3389,692169.0
2025-03-24 09:30:00,152.0,152.72,151.2,152.45,87394.0,150.8749,151.5895,150.0808,151.3215,87394.0
2025-03-24 09:35:00,152.42,152.69,152.02,152.27,36412.0,151.2918,151.5598,150.8947,151.1429,36412.0
2025-03-24 09:40:00,152.33,152.98,152.32,152.69,49139.0,151.2024,151.8476,151.1925,151.5598,49139.0
2025-03-24 09:45:00,152.71,152.85,151.63,151.63,27541.0,151.5796,151.7186,150.5076,150.5076,27541.0
2025-03-24 09:50:00,151.65,151.77,151.12,151.13,44940.0,150.5275,150.6466,150.0014,150.0113,44940.0
2025-03-24 09:55:00,151.23,151.58,151.13,151.37,23624.0,150.1106,150.458,150.0113,150.2495,23624.0
2025-03-24 10:00:00,151.44,151.78,151.43,151.69,11565.0,150.319,150.6565,150.3091,150.5672,11565.0
2025-03-24 10:05:00,151.78,151.78,151.41,151.41,19640.0,150.6565,150.6565,150.2892,150.2892,19640.0
2025-03-24 10:10:00,151.44,151.6,151.31,151.57,31013.0,150.319,150.4778,150.19,150.4481,31013.0
2025-03-24 10:15:00,151.61,151.63,151.43,151.56,29458.0,150.4878,150.5076,150.3091,150.4381,29458.0
2025-03-24 10:20:00,151.56,151.9,151.55,151.76,20582.0,150.4381,150.7756,150.4282,150.6367,20582.0
2025-03-24 10:25:00,151.79,151.81,151.51,151.51,9043.0,150.6664,150.6863,150.3885,150.3885,9043.0
2025-03-24 10:30:00,151.51,151.54,151.09,151.29,9317.0,150.3885,150.4183,149.9716,150.1701,9317.0
2025-03-24 10:35:00,151.24,151.34,151.12,151.17,11549.0,150.1205,150.2198,150.0014,150.051,11549.0
2025-03-24 10:40:00,151.17,151.56,151.17,151.47,40412.0,150.051,150.4381,150.051,150.3488,40412.0
2025-03-24 10:45:00,151.48,151.7,151.46,151.7,8629.0,150.3587,150.5771,150.3389,150.5771,8629.0
2025-03-24 10:50:00,151.68,151.7,151.54,151.54,44334.0,150.5572,150.5771,150.4183,150.4183,44334.0
2025-03-24 10:55:00,151.57,151.64,151.52,151.57,7610.0,150.4481,150.5175,150.3984,150.4481,7610.0
2025-03-24 11:00:00,151.59,151.72,151.5,151.56,11303.0,150.4679,150.5969,150.3786,150.4381,11303.0
2025-03-24 11:05:00,151.55,151.64,151.4,151.42,9732.0,150.4282,150.5175,150.2793,150.2992,9732.0
2025-03-24 11:10:00,151.45,151.47,151.39,151.44,8483.0,150.3289,150.3488,150.2694,150.319,8483.0
2025-03-24 11:15:00,151.44,151.47,151.22,151.22,12763.0,150.319,150.3488,150.1007,150.1007,12763.0
2025-03-24 11:20:00,151.24,151.37,151.21,151.37,6500.0,150.1205,150.2495,150.0907,150.2495,6500.0
2025-03-24 11:25:00,151.33,151.43,151.29,151.43,9425.0,150.2098,150.3091,150.1701,150.3091,9425.0
2025-03-24 11:30:00,151.44,151.47,151.35,151.45,10252.0,150.319,150.3488,150.2297,150.3289,10252.0
2025-03-24 11:35:00,151.49,151.76,151.49,151.7,59400.0,150.3687,150.6367,150.3687,150.5771,59400.0
2025-03-24 11:40:00,151.7,151.74,151.64,151.74,7781.0,150.5771,150.6168,150.5175,150.6168,7781.0
2025-03-24 11:45:00,151.76,151.91,151.64,151.66,15529.0,150.6367,150.7855,150.5175,150.5374,15529.0
2025-03-24 11:50:00,151.68,151.68,151.43,151.43,11645.0,150.5572,150.5572,150.3091,150.3091,11645.0
2025-03-24 11:55:00,151.42,151.43,151.37,151.4,9515.0,150.2992,150.3091,150.2495,150.2793,9515.0
2025-03-24 12:00:00,151.41,151.54,151.3,151.3,21452.0,150.2892,150.4183,150.1801,150.1801,21452.0
2025-03-24 12:05:00,151.31,151.4,151.19,151.19,10715.0,150.19,150.2793,150.0709,150.0709,10715.0
2025-03-24 12:10:00,151.21,151.45,151.19,151.44,16545.0,150.0907,150.3289,150.0709,150.319,16545.0
2025-03-24 12:15:00,151.44,151.49,151.3,151.3,17101.0,150.319,150.3687,150.1801,150.1801,17101.0
2025-03-24 12:20:00,151.33,151.4,151.26,151.4,25379.0,150.2098,150.2793,150.1404,150.2793,25379.0
2025-03-24 12:25:00,151.4,151.4,151.26,151.26,13719.0,150.2793,150.2793,150.1404,150.1404,13719.0
2025-03-24 12:30:00,151.27,151.33,151.26,151.31,12571.0,150.1503,150.2098,150.1404,150.19,12571.0
2025-03-24 12:35:00,151.31,151.36,151.19,151.2,16117.0,150.19,150.2396,150.0709,150.0808,16117.0
2025-03-24 12:40:00,151.17,151.25,151.1,151.22,20929.0,150.051,150.1304,149.9815,150.1007,20929.0
2025-03-24 12:45:00,151.25,151.28,151.16,151.17,24312.0,150.1304,150.1602,150.0411,150.051,24312.0
2025-03-24 12:50:00,151.16,151.31,151.08,151.31,29437.0,150.0411,150.19,149.9617,150.19,29437.0
2025-03-24 12:55:00,151.31,151.36,151.24,151.28,22340.0,150.19,150.2396,150.1205,150.1602,22340.0
2025-03-24 13:00:00,151.27,151.29,151.04,151.06,20747.0,150.1503,150.1701,149.922,149.9418,20747.0
2025-03-24 13:05:00,151.06,151.08,150.9,150.96,18855.0,149.9418,149.9617,149.783,149.8426,18855.0
2025-03-24 13:10:00,150.94,151.19,150.94,151.11,24659.0,149.8227,150.0709,149.8227,149.9915,24659.0
2025-03-24 13:15:00,151.1,151.37,151.1,151.37,7400.0,149.9815,150.2495,149.9815,150.2495,7400.0
2025-03-24 13:20:00,151.34,151.47,151.33,151.41,15848.0,150.2198,150.3488,150.2098,150.2892,15848.0
2025-03-24 13:25:00,151.41,151.43,151.29,151.36,14788.0,150.2892,150.3091,150.1701,150.2396,14788.0
2025-03-24 13:30:00,151.36,151.65,151.34,151.58,12313.0,150.2396,150.5275,150.2198,150.458,12313.0
2025-03-24 13:35:00,151.59,151.71,151.57,151.64,11824.0,150.4679,150.587,150.4481,150.5175,11824.0
2025-03-24 13:40:00,151.64,151.7,151.61,151.61,12450.0,150.5175,150.5771,150.4878,150.4878,12450.0
2025-03-24 13:45:00,151.61,151.64,151.5,151.53,15987.0,150.4878,150.5175,150.3786,150.4084,15987.0
2025-03-24 13:50:00,151.51,151.53,151.48,151.5,10629.0,150.3885,150.4084,150.3587,150.3786,10629.0
2025-03-24 13:55:00,151.5,151.51,151.44,151.46,19427.0,150.3786,150.3885,150.319,150.3389,19427.0
2025-03-24 14:00:00,151.46,151.48,151.28,151.3,11912.0,150.3389,150.3587,150.1602,150.1801,11912.0
2025-03-24 14:05:00,151.29,151.35,151.23,151.26,14969.0,150.1701,150.2297,150.1106,150.1404,14969.0
2025-03-24 14:10:00,151.26,151.27,151.1,151.17,24348.0,150.1404,150.1503,149.9815,150.051,24348.0
2025-03-24 14:15:00,151.15,151.27,151.12,151.25,22281.0,150.0312,150.1503,150.0014,150.1304,22281.0
2025-03-24 14:20:00,151.25,151.26,151.04,151.04,11278.0,150.1304,150.1404,149.922,149.922,11278.0
2025-03-24 14:25:00,151.08,151.1,150.9,151.0,23223.0,149.9617,149.9815,149.783,149.8823,23223.0
2025-03-24 14:30:00,150.96,151.02,150.88,150.97,15137.0,149.8426,149.9021,149.7632,149.8525,15137.0
2025-03-24 14:35:00,150.98,151.13,150.94,151.12,27295.0,149.8624,150.0113,149.8227,150.0014,27295.0
2025-03-24 14:40:00,151.09,151.15,151.03,151.04,11058.0,149.9716,150.0312,149.9121,149.922,11058.0
2025-03-24 14:45:00,151.07,151.11,151.0,151.09,21113.0,149.9518,149.9915,149.8823,149.9716,21113.0
2025-03-24 14:50:00,151.11,151.19,151.09,151.09,12518.0,149.9915,150.0709,149.9716,149.9716,12518.0
2025-03-24 14:55:00,151.08,151.11,151.01,151.01,16275.0,149.9617,149.9915,149.8922,149.8922,16275.0
2025-03-24 15:00:00,151.03,151.1,151.0,151.07,30759.0,149.9121,149.9815,149.8823,149.9518,30759.0
2025-03-24 15:05:00,151.07,151.16,150.88,150.88,57767.0,149.9518,150.0411,149.7632,149.7632,57767.0
2025-03-24 15:10:00,150.87,150.88,150.75,150.78,40248.0,149.7532,149.7632,149.6341,149.6639,40248.0
2025-03-24 15:15:00,150.78,150.89,150.77,150.85,20573.0,149.6639,149.7731,149.654,149.7334,20573.0
2025-03-24 15:20:00,150.84,150.96,150.84,150.9,28546.0,149.7235,149.8426,149.7235,149.783,28546.0
2025-03-24 15:25:00,150.91,150.92,150.74,150.81,64484.0,149.7929,149.8029,149.6242,149.6937,64484.0
2025-03-24 15:30:00,150.81,151.06,150.79,150.98,33596.0,149.6937,149.9418,149.6738,149.8624,33596.0
2025-03-24 15:35:00,150.99,151.1,150.94,151.03,36350.0,149.8724,149.9815,149.8227,149.9121,36350.0
2025-03-24 15:40:00,151.02,151.27,151.02,151.26,30037.0,149.9021,150.1503,149.9021,150.1404,30037.0
2025-03-24 15:45:00,151.27,151.28,151.18,151.25,37267.0,150.1503,150.1602,150.0609,150.1304,37267.0
2025-03-24 15:50:00,151.27,151.41,151.06,151.36,61915.0,150.1503,150.2892,149.9418,150.2396,61915.0
2025-03-24 15:55:00,151.36,151.69,151.28,151.54,357200.0,150.2396,150.5672,150.1602,150.4183,357200.0
2025-03-25 09:30:00,152.0,152.0,150.35,150.39,82073.0,150.8749,150.8749,149.2371,149.2768,82073.0
2025-03-25 09:35:00,150.51,150.87,150.1,150.56,61795.0,149.3959,149.7532,148.9889,149.4455,61795.0
2025-03-25 09:40:00,150.56,151.11,150.35,150.91,35280.0,149.4455,149.9915,149.2371,149.7929,35280.0
2025-03-25 09:45:00,150.95,151.16,150.7,151.02,30418.0,149.8326,150.0411,149.5845,149.9021,30418.0
2025-03-25 09:50:00,151.02,151.41,151.02,151.34,31171.0,149.9021,150.2892,149.9021,150.2198,31171.0
2025-03-25 09:55:00,151.34,151.38,151.09,151.38,24735.0,150.2198,150.2595,149.9716,150.2595,24735.0
2025-03-25 10:00:00,151.34,151.88,151.33,151.81,33592.0,150.2198,150.7558,150.2098,150.6863,33592.0
2025-03-25 10:05:00,151.78,151.88,151.55,151.6,26112.0,150.6565,150.7558,150.4282,150.4778,26112.0
2025-03-25 10:10:00,151.63,151.75,151.55,151.61,20375.0,150.5076,150.6267,150.4282,150.4878,20375.0
2025-03-25 10:15:00,151.59,151.84,151.59,151.74,39442.0,150.4679,150.7161,150.4679,150.6168,39442.0
2025-03-25 10:20:00,151.75,152.07,151.74,151.95,30482.0,150.6267,150.9444,150.6168,150.8252,30482.0
2025-03-25 10:25:00,151.94,152.09,151.93,152.02,45362.0,150.8153,150.9642,150.8054,150.8947,45362.0
2025-03-25 10:30:00,152.02,152.14,151.96,152.09,43014.0,150.8947,151.0138,150.8352,150.9642,43014.0
2025-03-25 10:35:00,152.09,152.12,151.89,151.96,24911.0,150.9642,150.994,150.7657,150.8352,24911.0
2025-03-25 10:40:00,151.91,151.96,151.86,151.9,11867.0,150.7855,150.8352,150.7359,150.7756,11867.0
2025-03-25 10:45:00,151.89,151.95,151.82,151.84,15114.0,150.7657,150.8252,150.6962,150.7161,15114.0
2025-03-25 10:50:00,151.83,152.0,151.83,152.0,21359.0,150.7061,150.8749,150.7061,150.8749,21359.0
2025-03-25 10:55:00,152.0,152.07,151.95,152.02,19517.0,150.8749,150.9444,150.8252,150.8947,19517.0
2025-03-25 11:00:00,152.01,152.01,151.9,151.94,11885.0,150.8848,150.8848,150.7756,150.8153,11885.0
2025-03-25 11:05:00,151.94,152.01,151.9,151.97,11866.0,150.8153,150.8848,150.7756,150.8451,11866.0
2025-03-25 11:10:00,151.97,152.06,151.85,151.89,26019.0,150.8451,150.9344,150.726,150.7657,26019.0
2025-03-25 11:15:00,151.84,151.9,151.72,151.89,11001.0,150.7161,150.7756,150.5969,150.7657,11001.0
2025-03-25 11:20:00,151.89,151.89,151.74,151.77,27810.0,150.7657,150.7657,150.6168,150.6466,27810.0
2025-03-25 11:25:00,151.8,151.86,151.77,151.84,15309.0,150.6764,150.7359,150.6466,150.7161,15309.0
2025-03-25 11:30:00,151.84,151.85,151.67,151.72,10284.0,150.7161,150.726,150.5473,150.5969,10284.0
2025-03-25 11:35:00,151.67,151.76,151.6,151.74,10602.0,150.5473,150.6367,150.4778,150.6168,10602.0
2025-03-25 11:40:00,151.75,151.75,151.57,151.61,8267.0,150.6267,150.6267,150.4481,150.4878,8267.0
2025-03-25 11:45:00,151.62,151.65,151.49,151.53,8748.0,150.4977,150.5275,150.3687,150.4084,8748.0
2025-03-25 11:50:00,151.53,151.55,151.46,151.49,7303.0,150.4084,150.4282,150.3389,150.3687,7303.0
2025-03-25 11:55:00,151.48,151.48,151.4,151.43,10694.0,150.3587,150.3587,150.2793,150.3091,10694.0
2025-03-25 12:00:00,151.44,151.5,151.34,151.49,13356.0,150.319,150.3786,150.2198,150.3687,13356.0
2025-03-25 12:05:00,151.48,151.64,151.45,151.5,56226.0,150.3587,150.5175,150.3289,150.3786,56226.0
2025-03-25 12:10:00,151.47,151.53,151.39,151.52,11302.0,150.3488,150.4084,150.2694,150.3984,11302.0
2025-03-25 12:15:00,151.54,151.55,151.48,151.52,7318.0,150.4183,150.4282,150.3587,150.3984,7318.0
2025-03-25 12:20:00,151.52,151.56,151.42,151.44,18190.0,150.3984,150.4381,150.2992,150.319,18190.0
2025-03-25 12:25:00,151.46,151.5,151.35,151.45,13490.0,150.3389,150.3786,150.2297,150.3289,13490.0
2025-03-25 12:30:00,151.43,151.47,151.4,151.43,6671.0,150.3091,150.3488,150.2793,150.3091,6671.0
2025-03-25 12:35:00,151.42,151.51,151.39,151.49,6334.0,150.2992,150.3885,150.2694,150.3687,6334.0
2025-03-25 12:40:00,151.49,151.6,151.45,151.59,10872.0,150.3687,150.4778,150.3289,150.4679,10872.0
2025-03-25 12:45:00,151.55,151.59,151.51,151.56,7891.0,150.4282,150.4679,150.3885,150.4381,7891.0
2025-03-25 12:50:00,151.53,151.58,151.47,151.52,6607.0,150.4084,150.458,150.3488,150.3984,6607.0
2025-03-25 12:55:00,151.46,151.49,151.36,151.38,9427.0,150.3389,150.3687,150.2396,150.2595,9427.0
2025-03-25 13:00:00,151.41,151.48,151.36,151.46,6978.0,150.2892,150.3587,150.2396,150.3389,6978.0
2025-03-25 13:05:00,151.47,151.57,151.45,151.56,11840.0,150.3488,150.4481,150.3289,150.4381,11840.0
2025-03-25 13:10:00,151.56,151.57,151.46,151.57,13521.0,150.4381,150.4481,150.3389,150.4481,13521.0
2025-03-25 13:15:00,151.54,151.57,151.44,151.44,28103.0,150.4183,150.4481,150.319,150.319,28103.0
2025-03-25 13:20:00,151.47,151.5,151.38,151.5,11484.0,150.3488,150.3786,150.2595,150.3786,11484.0
2025-03-25 13:25:00,151.51,151.64,151.48,151.59,18631.0,150.3885,150.5175,150.3587,150.4679,18631.0
2025-03-25 13:30:00,151.59,151.7,151.56,151.7,11384.0,150.4679,150.5771,150.4381,150.5771,11384.0
2025-03-25 13:35:00,151.67,151.72,151.64,151.68,7849.0,150.5473,150.5969,150.5175,150.5572,7849.0
2025-03-25 13:40:00,151.68,151.75,151.65,151.69,8590.0,150.5572,150.6267,150.5275,150.5672,8590.0
2025-03-25 13:45:00,151.69,151.74,151.55,151.59,13857.0,150.5672,150.6168,150.4282,150.4679,13857.0
2025-03-25 13:50:00,151.56,151.7,151.53,151.7,11867.0,150.4381,150.5771,150.4084,150.5771,11867.0
2025-03-25 13:55:00,151.65,151.67,151.59,151.61,9748.0,150.5275,150.5473,150.4679,150.4878,9748.0
2025-03-25 14:00:00,151.62,151.72,151.61,151.69,6774.0,150.4977,150.5969,150.4878,150.5672,6774.0
2025-03-25 14:05:00,151.72,151.77,151.68,151.76,10433.0,150.5969,150.6466,150.5572,150.6367,10433.0
2025-03-25 14:10:00,151.75,151.77,151.65,151.76,21996.0,150.6267,150.6466,150.5275,150.6367,21996.0
2025-03-25 14:15:00,151.74,151.8,151.71,151.75,10589.0,150.6168,150.6764,150.587,150.6267,10589.0
2025-03-25 14:20:00,151.78,152.0,151.75,151.97,22194.0,150.6565,150.8749,150.6267,150.8451,22194.0
2025-03-25 14:25:00,151.97,152.0,151.87,151.9,18470.0,150.8451,150.8749,150.7458,150.7756,18470.0
2025-03-25 14:30:00,151.92,152.01,151.79,151.97,21687.0,150.7955,150.8848,150.6664,150.8451,21687.0
2025-03-25 14:35:00,151.97,152.1,151.95,152.0,45840.0,150.8451,150.9741,150.8252,150.8749,45840.0
2025-03-25 14:40:00,151.98,152.02,151.96,151.98,9682.0,150.855,150.8947,150.8352,150.855,9682.0
2025-03-25 14:45:00,151.96,151.97,151.86,151.88,7168.0,150.8352,150.8451,150.7359,150.7558,7168.0
2025-03-25 14:50:00,151.88,151.92,151.83,151.89,15058.0,150.7558,150.7955,150.7061,150.7657,15058.0
2025-03-25 14:55:00,151.9,151.91,151.67,151.73,19513.0,150.7756,150.7855,150.5473,150.6069,19513.0
2025-03-25 15:00:00,151.72,151.84,151.69,151.84,11568.0,150.5969,150.7161,150.5672,150.7161,11568.0
2025-03-25 15:05:00,151.83,151.91,151.81,151.87,12844.0,150.7061,150.7855,150.6863,150.7458,12844.0
2025-03-25 15:10:00,151.89,151.89,151.79,151.81,13579.0,150.7657,150.7657,150.6664,150.6863,13579.0
2025-03-25 15:15:00,151.81,151.86,151.77,151.86,12067.0,150.6863,150.7359,150.6466,150.7359,12067.0
2025-03-25 15:20:00,151.84,151.86,151.67,151.69,15667.0,150.7161,150.7359,150.5473,150.5672,15667.0
2025-03-25 15:25:00,151.69,151.72,151.52,151.57,15196.0,150.5672,150.5969,150.3984,150.4481,15196.0
2025-03-25 15:30:00,151.55,151.64,151.53,151.56,19016.0,150.4282,150.5175,150.4084,150.4381,19016.0
2025-03-25 15:35:00,151.53,151.71,151.35,151.59,31424.0,150.4084,150.587,150.2297,150.4679,31424.0
2025-03-25 15:40:00,151.59,151.7,151.54,151.65,15752.0,150.4679,150.5771,150.4183,150.5275,15752.0
2025-03-25 15:45:00,151.65,151.76,151.58,151.74,21977.0,150.5275,150.6367,150.458,150.6168,21977.0
2025-03-25 15:50:00,151.71,152.03,151.64,152.03,44980.0,150.587,150.9047,150.5175,150.9047,44980.0
2025-03-25 15:55:00,152.0,152.38,151.92,152.16,208564.0,150.8749,151.2521,150.7955,151.0337,208564.0
2025-03-26 09:30:00,152.0,153.0,151.95,152.78,74210.0,150.8749,151.8675,150.8252,151.6491,74210.0
2025-03-26 09:35:00,152.77,152.79,152.25,152.38,25804.0,151.6392,151.659,151.123,151.2521,25804.0
2025-03-26 09:40:00,152.43,152.93,152.32,152.83,43150.0,151.3017,151.798,151.1925,151.6987,43150.0
2025-03-26 09:45:00,152.92,153.2,152.7,152.85,28854.0,151.7881,152.066,151.5697,151.7186,28854.0
2025-03-26 09:50:00,152.85,153.2,152.76,153.09,32540.0,151.7186,152.066,151.6293,151.9568,32540.0
2025-03-26 09:55:00,153.05,153.42,153.05,153.22,25512.0,151.9171,152.2844,151.9171,152.0858,25512.0
2025-03-26 10:00:00,153.23,153.62,153.13,153.4,37034.0,152.0958,152.4829,151.9965,152.2645,37034.0
2025-03-26 10:05:00,153.41,153.54,153.05,153.18,22386.0,152.2744,152.4035,151.9171,152.0461,22386.0
2025-03-26 10:10:00,153.21,153.66,153.06,153.66,13685.0,152.0759,152.5226,151.927,152.5226,13685.0
2025-03-26 10:15:00,153.59,153.68,153.48,153.52,37266.0,152.4531,152.5424,152.3439,152.3836,37266.0
2025-03-26 10:20:00,153.6,153.6,153.43,153.44,23887.0,152.463,152.463,152.2943,152.3042,23887.0
2025-03-26 10:25:00,153.44,153.52,153.34,153.46,33393.0,152.3042,152.3836,152.205,152.3241,33393.0
2025-03-26 10:30:00,153.55,153.69,153.33,153.4,21525.0,152.4134,152.5524,152.195,152.2645,21525.0
2025-03-26 10:35:00,153.42,153.79,153.42,153.77,21827.0,152.2844,152.6516,152.2844,152.6318,21827.0
2025-03-26 10:40:00,153.78,153.81,153.59,153.69,25849.0,152.6417,152.6715,152.4531,152.5524,25849.0
2025-03-26 10:45:00,153.69,153.85,153.67,153.85,10833.0,152.5524,152.7112,152.5325,152.7112,10833.0
2025-03-26 10:50:00,153.85,153.85,153.69,153.8,16146.0,152.7112,152.7112,152.5524,152.6616,16146.0
2025-03-26 10:55:00,153.84,153.97,153.81,153.9,25067.0,152.7013,152.8303,152.6715,152.7608,25067.0
2025-03-26 11:00:00,153.94,153.97,153.77,153.88,10986.0,152.8005,152.8303,152.6318,152.741,10986.0
2025-03-26 11:05:00,153.81,154.23,153.73,154.09,35144.0,152.6715,153.0884,152.5921,152.9494,35144.0
2025-03-26 11:10:00,154.15,154.2,153.92,153.99,16198.0,153.009,153.0586,152.7807,152.8501,16198.0
2025-03-26 11:15:00,153.94,153.97,153.77,153.84,11484.0,152.8005,152.8303,152.6318,152.7013,11484.0
2025-03-26 11:20:00,153.84,153.96,153.81,153.96,8397.0,152.7013,152.8204,152.6715,152.8204,8397.0
2025-03-26 11:25:00,153.97,154.03,153.91,153.94,10521.0,152.8303,152.8899,152.7707,152.8005,10521.0
2025-03-26 11:30:00,153.94,154.0,153.67,153.72,23754.0,152.8005,152.8601,152.5325,152.5821,23754.0
2025-03-26 11:35:00,153.71,153.71,153.53,153.64,10519.0,152.5722,152.5722,152.3936,152.5027,10519.0
2025-03-26 11:40:00,153.64,153.69,153.54,153.69,9502.0,152.5027,152.5524,152.4035,152.5524,9502.0
2025-03-26 11:45:00,153.65,153.65,153.55,153.63,11768.0,152.5127,152.5127,152.4134,152.4928,11768.0
2025-03-26 11:50:00,153.63,153.73,153.59,153.72,19218.0,152.4928,152.5921,152.4531,152.5821,19218.0
2025-03-26 11:55:00,153.76,153.97,153.72,153.75,33582.0,152.6218,152.8303,152.5821,152.6119,33582.0
2025-03-26 12:00:00,153.74,153.83,153.6,153.65,10904.0,152.602,152.6913,152.463,152.5127,10904.0
2025-03-26 12:05:00,153.69,153.87,153.69,153.7,13402.0,152.5524,152.731,152.5524,152.5623,13402.0
2025-03-26 12:10:00,153.77,154.01,153.76,154.0,10674.0,152.6318,152.87,152.6218,152.8601,10674.0
2025-03-26 12:15:00,153.96,154.03,153.88,154.03,11113.0,152.8204,152.8899,152.741,152.8899,11113.0
2025-03-26 12:20:00,154.01,154.07,153.89,153.97,14138.0,152.87,152.9296,152.7509,152.8303,14138.0
2025-03-26 12:25:00,153.97,154.12,153.91,154.09,12403.0,152.8303,152.9792,152.7707,152.9494,12403.0
2025-03-26 12:30:00,154.09,154.28,154.04,154.17,16454.0,152.9494,153.138,152.8998,153.0288,16454.0
2025-03-26 12:35:00,154.17,154.22,154.0,154.01,13363.0,153.0288,153.0784,152.8601,152.87,13363.0
2025-03-26 12:40:00,153.96,154.15,153.94,154.15,14513.0,152.8204,153.009,152.8005,153.009,14513.0
2025-03-26 12:45:00,154.17,154.35,154.14,154.34,14636.0,153.0288,153.2075,152.999,153.1976,14636.0
2025-03-26 12:50:00,154.34,154.35,154.17,154.28,8873.0,153.1976,153.2075,153.0288,153.138,8873.0
2025-03-26 12:55:00,154.31,154.32,154.13,154.21,11017.0,153.1678,153.1777,152.9891,153.0685,11017.0
2025-03-26 13:00:00,154.21,154.35,154.17,154.3,7303.0,153.0685,153.2075,153.0288,153.1579,7303.0
2025-03-26 13:05:00,154.31,154.42,154.29,154.35,14570.0,153.1678,153.277,153.1479,153.2075,14570.0
2025-03-26 13:10:00,154.34,154.48,154.31,154.41,8927.0,153.1976,153.3365,153.1678,153.267,8927.0
2025-03-26 13:15:00,154.44,154.44,154.22,154.25,10820.0,153.2968,153.2968,153.0784,153.1082,10820.0
2025-03-26 13:20:00,154.25,154.37,154.25,154.27,11174.0,153.1082,153.2273,153.1082,153.1281,11174.0
2025-03-26 13:25:00,154.3,154.34,154.21,154.34,8990.0,153.1579,153.1976,153.0685,153.1976,8990.0
2025-03-26 13:30:00,154.34,154.37,154.2,154.29,18096.0,153.1976,153.2273,153.0586,153.1479,18096.0
2025-03-26 13:35:00,154.3,154.42,154.24,154.42,10387.0,153.1579,153.277,153.0983,153.277,10387.0
2025-03-26 13:40:00,154.41,154.46,154.34,154.37,16635.0,153.267,153.3167,153.1976,153.2273,16635.0
2025-03-26 13:45:00,154.36,154.38,154.29,154.29,6180.0,153.2174,153.2373,153.1479,153.1479,6180.0
2025-03-26 13:50:00,154.3,154.37,154.25,154.25,11414.0,153.1579,153.2273,153.1082,153.1082,11414.0
2025-03-26 13:55:00,154.25,154.33,154.23,154.27,7083.0,153.1082,153.1876,153.0884,153.1281,7083.0
2025-03-26 14:00:00,154.27,154.33,154.25,154.26,10455.0,153.1281,153.1876,153.1082,153.1181,10455.0
2025-03-26 14:05:00,154.3,154.4,154.15,154.39,15638.0,153.1579,153.2571,153.009,153.2472,15638.0
2025-03-26 14:10:00,154.42,154.42,154.24,154.26,12106.0,153.277,153.277,153.0983,153.1181,12106.0
2025-03-26 14:15:00,154.29,154.34,154.27,154.3,9288.0,153.1479,153.1976,153.1281,153.1579,9288.0
2025-03-26 14:20:00,154.28,154.3,154.21,154.22,8298.0,153.138,153.1579,153.0685,153.0784,8298.0
2025-03-26 14:25:00,154.22,154.34,154.19,154.34,13461.0,153.0784,153.1976,153.0487,153.1976,13461.0
2025-03-26 14:30:00,154.28,154.41,154.28,154.33,10078.0,153.138,153.267,153.138,153.1876,10078.0
2025-03-26 14:35:00,154.33,154.34,154.25,154.31,8801.0,153.1876,153.1976,153.1082,153.1678,8801.0
2025-03-26 14:40:00,154.31,154.42,154.3,154.37,18203.0,153.1678,153.277,153.1579,153.2273,18203.0
2025-03-26 14:45:00,154.37,154.39,154.15,154.2,13903.0,153.2273,153.2472,153.009,153.0586,13903.0
2025-03-26 14:50:00,154.18,154.27,154.13,154.24,7705.0,153.0387,153.1281,152.9891,153.0983,7705.0
2025-03-26 14:55:00,154.29,154.29,154.17,154.21,9509.0,153.1479,153.1479,153.0288,153.0685,9509.0
2025-03-26 15:00:00,154.21,154.23,153.99,154.0,15719.0,153.0685,153.0884,152.8501,152.8601,15719.0
2025-03-26 15:05:00,154.01,154.23,154.0,154.22,8184.0,152.87,153.0884,152.8601,153.0784,8184.0
2025-03-26 15:10:00,154.22,154.28,154.17,154.28,8605.0,153.0784,153.138,153.0288,153.138,8605.0
2025-03-26 15:15:00,154.28,154.28,154.18,154.18,16080.0,153.138,153.138,153.0387,153.0387,16080.0
2025-03-26 15:20:00,154.21,154.4,154.2,154.33,19342.0,153.0685,153.2571,153.0586,153.1876,19342.0
2025-03-26 15:25:00,154.35,154.4,154.32,154.36,13589.0,153.2075,153.2571,153.1777,153.2174,13589.0
2025-03-26 15:30:00,154.38,154.42,154.29,154.37,18131.0,153.2373,153.277,153.1479,153.2273,18131.0
2025-03-26 15:35:00,154.4,154.46,154.34,154.39,15783.0,153.2571,153.3167,153.1976,153.2472,15783.0
2025-03-26 15:40:00,154.39,154.59,154.39,154.43,30881.0,153.2472,153.4457,153.2472,153.2869,30881.0
2025-03-26 15:45:00,154.43,154.59,154.37,154.53,33514.0,153.2869,153.4457,153.2273,153.3861,33514.0
2025-03-26 15:50:00,154.55,154.77,154.48,154.56,71905.0,153.406,153.6244,153.3365,153.4159,71905.0
2025-03-26 15:55:00,154.54,154.57,154.22,154.29,171727.0,153.3961,153.4259,153.0784,153.1479,171727.0
2025-03-27 09:30:00,154.36,154.75,154.22,154.68,58566.0,153.2174,153.6045,153.0784,153.535,58566.0
2025-03-27 09:35:00,154.53,154.71,154.01,154.22,32963.0,153.3861,153.5648,152.87,153.0784,32963.0
2025-03-27 09:40:00,154.25,154.63,154.16,154.45,25872.0,153.1082,153.4854,153.0189,153.3067,25872.0
2025-03-27 09:45:00,154.55,154.73,154.43,154.63,24275.0,153.406,153.5847,153.2869,153.4854,24275.0
2025-03-27 09:50:00,154.63,154.73,154.37,154.65,19107.0,153.4854,153.5847,153.2273,153.5053,19107.0
2025-03-27 09:55:00,154.72,154.93,154.61,154.76,10532.0,153.5747,153.7832,153.4656,153.6144,10532.0
2025-03-27 10:00:00,154.76,154.99,154.73,154.85,25843.0,153.6144,153.8427,153.5847,153.7038,25843.0
2025-03-27 10:05:00,154.85,154.85,154.64,154.76,16856.0,153.7038,153.7038,153.4953,153.6144,16856.0
2025-03-27 10:10:00,154.76,154.96,154.52,154.63,36456.0,153.6144,153.813,153.3762,153.4854,36456.0
2025-03-27 10:15:00,154.63,154.65,154.38,154.49,23639.0,153.4854,153.5053,153.2373,153.3464,23639.0
2025-03-27 10:20:00,154.47,154.5,154.25,154.38,51767.0,153.3266,153.3564,153.1082,153.2373,51767.0
2025-03-27 10:25:00,154.44,154.5,154.19,154.19,14885.0,153.2968,153.3564,153.0487,153.0487,14885.0
2025-03-27 10:30:00,154.22,154.34,154.13,154.15,9492.0,153.0784,153.1976,152.9891,153.009,9492.0
2025-03-27 10:35:00,154.11,154.18,154.05,154.18,25491.0,152.9693,153.0387,152.9097,153.0387,25491.0
2025-03-27 10:40:00,154.18,154.35,154.11,154.34,30169.0,153.0387,153.2075,152.9693,153.1976,30169.0
2025-03-27 10:45:00,154.32,154.38,154.18,154.19,30222.0,153.1777,153.2373,153.0387,153.0487,30222.0
2025-03-27 10:50:00,154.2,154.26,154.05,154.11,15896.0,153.0586,153.1181,152.9097,152.9693,15896.0
2025-03-27 10:55:00,154.1,154.31,154.03,154.25,23269.0,152.9593,153.1678,152.8899,153.1082,23269.0
2025-03-27 11:00:00,154.26,154.49,154.23,154.47,19766.0,153.1181,153.3464,153.0884,153.3266,19766.0
2025-03-27 11:05:00,154.45,154.45,154.26,154.4,20652.0,153.3067,153.3067,153.1181,153.2571,20652.0
2025-03-27 11:10:00,154.41,154.49,154.3,154.47,11098.0,153.267,153.3464,153.1579,153.3266,11098.0
2025-03-27 11:15:00,154.49,154.75,154.38,154.75,13339.0,153.3464,153.6045,153.2373,153.6045,13339.0
2025-03-27 11:20:00,154.74,154.79,154.67,154.77,15374.0,153.5946,153.6442,153.5251,153.6244,15374.0
2025-03-27 11:25:00,154.75,154.75,154.44,154.53,9768.0,153.6045,153.6045,153.2968,153.3861,9768.0
2025-03-27 11:30:00,154.51,154.57,154.42,154.48,14036.0,153.3663,153.4259,153.277,153.3365,14036.0
2025-03-27 11:35:00,154.5,154.63,154.43,154.61,6667.0,153.3564,153.4854,153.2869,153.4656,6667.0
2025-03-27 11:40:00,154.65,154.66,154.52,154.54,4419.0,153.5053,153.5152,153.3762,153.3961,4419.0
2025-03-27 11:45:00,154.53,154.59,154.44,154.47,7081.0,153.3861,153.4457,153.2968,153.3266,7081.0
2025-03-27 11:50:00,154.48,154.59,154.47,154.5,8634.0,153.3365,153.4457,153.3266,153.3564,8634.0
2025-03-27 11:55:00,154.46,154.5,154.41,154.5,6919.0,153.3167,153.3564,153.267,153.3564,6919.0
2025-03-27 12:00:00,154.5,154.53,154.37,154.39,8206.0,153.3564,153.3861,153.2273,153.2472,8206.0
2025-03-27 12:05:00,154.41,154.6,154.41,154.54,9055.0,153.267,153.4556,153.267,153.3961,9055.0
2025-03-27 12:10:00,154.54,154.56,154.48,154.48,8187.0,153.3961,153.4159,153.3365,153.3365,8187.0
2025-03-27 12:15:00,154.52,154.59,154.47,154.47,5975.0,153.3762,153.4457,153.3266,153.3266,5975.0
2025-03-27 12:20:00,154.47,154.54,154.46,154.49,12149.0,153.3266,153.3961,153.3167,153.3464,12149.0
2025-03-27 12:25:00,154.46,154.57,154.41,154.57,15181.0,153.3167,153.4259,153.267,153.4259,15181.0
2025-03-27 12:30:00,154.59,154.6,154.51,154.55,11809.0,153.4457,153.4556,153.3663,153.406,11809.0
2025-03-27 12:35:00,154.53,154.54,154.33,154.37,12204.0,153.3861,153.3961,153.1876,153.2273,12204.0
2025-03-27 12:40:00,154.37,154.45,154.31,154.44,8161.0,153.2273,153.3067,153.1678,153.2968,8161.0
2025-03-27 12:45:00,154.42,154.52,154.38,154.47,10719.0,153.277,153.3762,153.2373,153.3266,10719.0
2025-03-27 12:50:00,154.47,154.52,154.37,154.5,26341.0,153.3266,153.3762,153.2273,153.3564,26341.0
2025-03-27 12:55:00,154.5,154.54,154.41,154.45,8346.0,153.3564,153.3961,153.267,153.3067,8346.0
2025-03-27 13:00:00,154.45,154.53,154.29,154.5,27993.0,153.3067,153.3861,153.1479,153.3564,27993.0
2025-03-27 13:05:00,154.49,154.66,154.4,154.63,11474.0,153.3464,153.5152,153.2571,153.4854,11474.0
2025-03-27 13:10:00,154.66,154.84,154.58,154.74,9560.0,153.5152,153.6939,153.4358,153.5946,9560.0
2025-03-27 13:15:00,154.75,154.75,154.53,154.53,8879.0,153.6045,153.6045,153.3861,153.3861,8879.0
2025-03-27 13:20:00,154.48,154.63,154.48,154.55,4915.0,153.3365,153.4854,153.3365,153.406,4915.0
2025-03-27 13:25:00,154.56,154.58,154.47,154.53,16301.0,153.4159,153.4358,153.3266,153.3861,16301.0
2025-03-27 13:30:00,154.56,154.59,154.46,154.49,8548.0,153.4159,153.4457,153.3167,153.3464,8548.0
2025-03-27 13:35:00,154.48,154.52,154.38,154.43,26472.0,153.3365,153.3762,153.2373,153.2869,26472.0
2025-03-27 13:40:00,154.43,154.47,154.24,154.24,21228.0,153.2869,153.3266,153.0983,153.0983,21228.0
2025-03-27 13:45:00,154.25,154.28,154.16,154.28,8819.0,153.1082,153.138,153.0189,153.138,8819.0
2025-03-27 13:50:00,154.32,154.37,154.23,154.27,12161.0,153.1777,153.2273,153.0884,153.1281,12161.0
2025-03-27 13:55:00,154.24,154.24,154.11,154.15,7064.0,153.0983,153.0983,152.9693,153.009,7064.0
2025-03-27 14:00:00,154.15,154.38,154.14,154.36,14499.0,153.009,153.2373,152.999,153.2174,14499.0
2025-03-27 14:05:00,154.38,154.55,154.38,154.48,14552.0,153.2373,153.406,153.2373,153.3365,14552.0
2025-03-27 14:10:00,154.5,154.74,154.49,154.74,10850.0,153.3564,153.5946,153.3464,153.5946,10850.0
2025-03-27 14:15:00,154.71,154.73,154.6,154.63,6647.0,153.5648,153.5847,153.4556,153.4854,6647.0
2025-03-27 14:20:00,154.64,154.7,154.61,154.62,4627.0,153.4953,153.5549,153.4656,153.4755,4627.0
2025-03-27 14:25:00,154.61,154.66,154.57,154.62,8035.0,153.4656,153.5152,153.4259,153.4755,8035.0
2025-03-27 14:30:00,154.63,154.74,154.59,154.62,11107.0,153.4854,153.5946,153.4457,153.4755,11107.0
2025-03-27 14:35:00,154.65,154.71,154.6,154.65,7271.0,153.5053,153.5648,153.4556,153.5053,7271.0
2025-03-27 14:40:00,154.66,154.69,154.59,154.64,12785.0,153.5152,153.545,153.4457,153.4953,12785.0
2025-03-27 14:45:00,154.63,154.72,154.59,154.62,10229.0,153.4854,153.5747,153.4457,153.4755,10229.0
2025-03-27 14:50:00,154.63,154.63,154.47,154.49,16989.0,153.4854,153.4854,153.3266,153.3464,16989.0
2025-03-27 14:55:00,154.48,154.48,154.37,154.41,10508.0,153.3365,153.3365,153.2273,153.267,10508.0
2025-03-27 15:00:00,154.41,154.67,154.39,154.66,14207.0,153.267,153.5251,153.2472,153.5152,14207.0
2025-03-27 15:05:00,154.66,154.7,154.6,154.67,16584.0,153.5152,153.5549,153.4556,153.5251,16584.0
2025-03-27 15:10:00,154.67,154.78,154.6,154.78,20909.0,153.5251,153.6343,153.4556,153.6343,20909.0
2025-03-27 15:15:00,154.8,154.92,154.77,154.91,12214.0,153.6542,153.7733,153.6244,153.7633,12214.0
2025-03-27 15:20:00,154.92,155.02,154.91,155.0,13568.0,153.7733,153.8725,153.7633,153.8527,13568.0
2025-03-27 15:25:00,155.01,155.17,155.01,155.13,18850.0,153.8626,154.0214,153.8626,153.9817,18850.0
2025-03-27 15:30:00,155.14,155.24,155.07,155.16,20159.0,153.9916,154.0909,153.9222,154.0115,20159.0
2025-03-27 15:35:00,155.15,155.44,155.12,155.3,52037.0,154.0016,154.2894,153.9718,154.1504,52037.0
2025-03-27 15:40:00,155.25,155.64,155.21,155.62,74905.0,154.1008,154.4879,154.0611,154.4681,74905.0
2025-03-27 15:45:00,155.59,155.62,155.35,155.4,34481.0,154.4383,154.4681,154.2001,154.2497,34481.0
2025-03-27 15:50:00,155.47,155.75,155.46,155.59,87409.0,154.3192,154.5971,154.3093,154.4383,87409.0
2025-03-27 15:55:00,155.61,155.76,154.91,155.08,344407.0,154.4582,154.607,153.7633,153.9321,344407.0
2025-03-28 09:30:00,155.09,155.5,154.47,154.84,53898.0,153.942,154.349,153.3266,153.6939,53898.0
2025-03-28 09:35:00,155.0,155.45,154.61,155.31,43894.0,153.8527,154.2993,153.4656,154.1604,43894.0
2025-03-28 09:40:00,155.34,156.11,155.29,155.79,55914.0,154.1902,154.9545,154.1405,154.6368,55914.0
2025-03-28 09:45:00,155.87,155.87,155.13,155.25,17124.0,154.7162,154.7162,153.9817,154.1008,17124.0
2025-03-28 09:50:00,155.32,155.61,155.32,155.45,21307.0,154.1703,154.4582,154.1703,154.2993,21307.0
2025-03-28 09:55:00,155.45,155.69,155.33,155.59,10891.0,154.2993,154.5376,154.1802,154.4383,10891.0
2025-03-28 10:00:00,155.5,155.65,155.33,155.49,17025.0,154.349,154.4979,154.1802,154.339,17025.0
2025-03-28 10:05:00,155.57,155.57,155.06,155.06,24596.0,154.4185,154.4185,153.9122,153.9122,24596.0
2025-03-28 10:10:00,155.12,155.32,155.07,155.24,22037.0,153.9718,154.1703,153.9222,154.0909,22037.0
2025-03-28 10:15:00,155.18,155.31,154.91,155.0,16027.0,154.0313,154.1604,153.7633,153.8527,16027.0
2025-03-28 10:20:00,155.0,155.27,154.92,155.24,26912.0,153.8527,154.1207,153.7733,154.0909,26912.0
2025-03-28 10:25:00,155.29,155.39,155.19,155.28,20276.0,154.1405,154.2398,154.0413,154.1306,20276.0
2025-03-28 10:30:00,155.28,155.49,155.12,155.15,15229.0,154.1306,154.339,153.9718,154.0016,15229.0
2025-03-28 10:35:00,155.16,155.25,155.09,155.14,14987.0,154.0115,154.1008,153.942,153.9916,14987.0
2025-03-28 10:40:00,155.17,155.34,155.03,155.04,14010.0,154.0214,154.1902,153.8824,153.8924,14010.0
2025-03-28 10:45:00,155.03,155.08,154.61,154.78,43533.0,153.8824,153.9321,153.4656,153.6343,43533.0
2025-03-28 10:50:00,154.75,155.31,154.73,155.25,48928.0,153.6045,154.1604,153.5847,154.1008,48928.0
2025-03-28 10:55:00,155.31,155.5,155.27,155.43,23278.0,154.1604,154.349,154.1207,154.2795,23278.0
2025-03-28 11:00:00,155.48,155.48,155.22,155.31,11745.0,154.3291,154.3291,154.071,154.1604,11745.0
2025-03-28 11:05:00,155.33,155.83,155.32,155.82,49903.0,154.1802,154.6765,154.1703,154.6666,49903.0
2025-03-28 11:10:00,155.82,156.07,155.62,155.78,42193.0,154.6666,154.9147,154.4681,154.6269,42193.0
2025-03-28 11:15:00,155.8,155.88,155.64,155.76,25150.0,154.6467,154.7262,154.4879,154.607,25150.0
2025-03-28 11:20:00,155.72,155.86,155.6,155.73,20598.0,154.5673,154.7063,154.4482,154.5773,20598.0
2025-03-28 11:25:00,155.73,155.81,155.64,155.77,29034.0,154.5773,154.6567,154.4879,154.617,29034.0
2025-03-28 11:30:00,155.75,155.98,155.72,155.9,36431.0,154.5971,154.8254,154.5673,154.746,36431.0
2025-03-28 11:35:00,155.83,155.9,155.66,155.67,16421.0,154.6765,154.746,154.5078,154.5177,16421.0
2025-03-28 11:40:00,155.71,155.79,155.64,155.7,16253.0,154.5574,154.6368,154.4879,154.5475,16253.0
2025-03-28 11:45:00,155.76,155.76,155.54,155.61,15511.0,154.607,154.607,154.3887,154.4582,15511.0
2025-03-28 11:50:00,155.61,155.61,155.45,155.47,10848.0,154.4582,154.4582,154.2993,154.3192,10848.0
2025-03-28 11:55:00,155.47,155.62,155.46,155.52,9450.0,154.3192,154.4681,154.3093,154.3688,9450.0
2025-03-28 12:00:00,155.46,155.58,155.44,155.55,12935.0,154.3093,154.4284,154.2894,154.3986,12935.0
2025-03-28 12:05:00,155.51,155.56,155.43,155.49,8887.0,154.3589,154.4085,154.2795,154.339,8887.0
2025-03-28 12:10:00,155.5,155.51,155.12,155.14,16323.0,154.349,154.3589,153.9718,153.9916,16323.0
2025-03-28 12:15:00,155.2,155.22,154.91,155.16,35218.0,154.0512,154.071,153.7633,154.0115,35218.0
2025-03-28 12:20:00,155.16,155.21,155.01,155.05,14001.0,154.0115,154.0611,153.8626,153.9023,14001.0
2025-03-28 12:25:00,155.02,155.02,154.91,154.94,9981.0,153.8725,153.8725,153.7633,153.7931,9981.0
2025-03-28 12:30:00,154.9,154.99,154.75,154.76,12316.0,153.7534,153.8427,153.6045,153.6144,12316.0
2025-03-28 12:35:00,154.8,154.93,154.77,154.88,17461.0,153.6542,153.7832,153.6244,153.7336,17461.0
2025-03-28 12:40:00,154.9,154.97,154.85,154.91,19369.0,153.7534,153.8229,153.7038,153.7633,19369.0
2025-03-28 12:45:00,154.88,155.05,154.87,154.98,24301.0,153.7336,153.9023,153.7236,153.8328,24301.0
2025-03-28 12:50:00,154.99,155.01,154.92,154.97,10408.0,153.8427,153.8626,153.7733,153.8229,10408.0
2025-03-28 12:55:00,154.97,154.99,154.83,154.93,24123.0,153.8229,153.8427,153.6839,153.7832,24123.0
2025-03-28 13:00:00,154.94,155.0,154.87,154.98,18800.0,153.7931,153.8527,153.7236,153.8328,18800.0
2025-03-28 13:05:00,154.97,155.09,154.93,155.09,10957.0,153.8229,153.942,153.7832,153.942,10957.0
2025-03-28 13:10:00,155.07,155.09,154.98,155.05,8778.0,153.9222,153.942,153.8328,153.9023,8778.0
2025-03-28 13:15:00,155.03,155.08,154.9,154.91,26205.0,153.8824,153.9321,153.7534,153.7633,26205.0
2025-03-28 13:20:00,154.9,154.98,154.55,154.58,7340.0,153.7534,153.8328,153.406,153.4358,7340.0
2025-03-28 13:25:00,154.59,154.73,154.46,154.66,23181.0,153.4457,153.5847,153.3167,153.5152,23181.0
2025-03-28 13:30:00,154.68,154.8,154.65,154.67,8957.0,153.535,153.6542,153.5053,153.5251,8957.0
2025-03-28 13:35:00,154.71,154.79,154.6,154.75,22658.0,153.5648,153.6442,153.4556,153.6045,22658.0
2025-03-28 13:40:00,154.79,154.84,154.68,154.69,27275.0,153.6442,153.6939,153.535,153.545,27275.0
2025-03-28 13:45:00,154.72,154.73,154.6,154.66,18348.0,153.5747,153.5847,153.4556,153.5152,18348.0
2025-03-28 13:50:00,154.66,154.66,154.31,154.35,43723.0,153.5152,153.5152,153.1678,153.2075,43723.0
2025-03-28 13:55:00,154.36,154.61,154.33,154.61,16068.0,153.2174,153.4656,153.1876,153.4656,16068.0
2025-03-28 14:00:00,154.67,154.73,154.61,154.69,34524.0,153.5251,153.5847,153.4656,153.545,34524.0
2025-03-28 14:05:00,154.7,154.72,154.36,154.42,28167.0,153.5549,153.5747,153.2174,153.277,28167.0
2025-03-28 14:10:00,154.46,154.49,154.16,154.16,41800.0,153.3167,153.3464,153.0189,153.0189,41800.0
2025-03-28 14:15:00,154.23,154.27,153.79,153.97,76033.0,153.0884,153.1281,152.6516,152.8303,76033.0
2025-03-28 14:20:00,153.97,153.97,153.58,153.62,68465.0,152.8303,152.8303,152.4432,152.4829,68465.0
2025-03-28 14:25:00,153.57,154.05,153.54,154.0,53765.0,152.4333,152.9097,152.4035,152.8601,53765.0
2025-03-28 14:30:00,154.05,154.3,154.0,154.25,25066.0,152.9097,153.1579,152.8601,153.1082,25066.0
2025-03-28 14:35:00,154.3,154.3,154.05,154.11,27333.0,153.1579,153.1579,152.9097,152.9693,27333.0
2025-03-28 14:40:00,154.11,154.23,154.1,154.19,18220.0,152.9693,153.0884,152.9593,153.0487,18220.0
2025-03-28 14:45:00,154.19,154.32,154.14,154.31,21349.0,153.0487,153.1777,152.999,153.1678,21349.0
2025-03-28 14:50:00,154.34,154.49,154.34,154.49,12028.0,153.1976,153.3464,153.1976,153.3464,12028.0
2025-03-28 14:55:00,154.49,154.64,154.47,154.59,22622.0,153.3464,153.4953,153.3266,153.4457,22622.0
2025-03-28 15:00:00,154.63,154.75,154.57,154.66,39830.0,153.4854,153.6045,153.4259,153.5152,39830.0
2025-03-28 15:05:00,154.68,154.73,154.42,154.69,10606.0,153.535,153.5847,153.277,153.545,10606.0
2025-03-28 15:10:00,154.73,155.03,154.71,154.97,32992.0,153.5847,153.8824,153.5648,153.8229,32992.0
2025-03-28 15:15:00,154.97,155.26,154.91,155.22,26507.0,153.8229,154.1107,153.7633,154.071,26507.0
2025-03-28 15:20:00,155.23,155.39,155.17,155.37,26756.0,154.081,154.2398,154.0214,154.2199,26756.0
2025-03-28 15:25:00,155.38,155.41,155.25,155.29,12838.0,154.2299,154.2596,154.1008,154.1405,12838.0
2025-03-28 15:30:00,155.28,155.32,155.11,155.14,14684.0,154.1306,154.1703,153.9619,153.9916,14684.0
2025-03-28 15:35:00,155.18,155.19,155.0,155.07,16516.0,154.0313,154.0413,153.8527,153.9222,16516.0
2025-03-28 15:40:00,155.06,155.19,155.01,155.03,42646.0,153.9122,154.0413,153.8626,153.8824,42646.0
2025-03-28 15:45:00,155.03,155.31,154.96,155.21,97624.0,153.8824,154.1604,153.813,154.0611,97624.0
2025-03-28 15:50:00,155.23,155.25,155.01,155.01,55089.0,154.081,154.1008,153.8626,153.8626,55089.0
2025-03-28 15:55:00,154.99,155.23,154.89,155.14,340580.0,153.8427,154.081,153.7435,153.9916,340580.0
2025-03-31 09:30:00,156.09,157.56,156.0,157.48,139899.0,154.9346,156.3937,154.8453,156.3143,139899.0
2025-03-31 09:35:00,157.48,157.59,156.72,157.37,43481.0,156.3143,156.4235,155.5599,156.2051,43481.0
2025-03-31 09:40:00,157.41,158.3,157.25,158.17,53626.0,156.2448,157.1282,156.086,156.9992,53626.0
2025-03-31 09:45:00,158.17,158.24,157.73,157.81,62333.0,156.9992,157.0687,156.5625,156.6419,62333.0
2025-03-31 09:50:00,157.78,157.9,157.52,157.61,53878.0,156.6121,156.7312,156.354,156.4434,53878.0
2025-03-31 09:55:00,157.55,157.97,157.54,157.77,31819.0,156.3838,156.8007,156.3739,156.6022,31819.0
2025-03-31 10:00:00,157.77,158.05,157.59,157.71,52920.0,156.6022,156.8801,156.4235,156.5426,52920.0
2025-03-31 10:05:00,157.7,157.78,157.21,157.61,60893.0,156.5327,156.6121,156.0463,156.4434,60893.0
2025-03-31 10:10:00,157.63,157.68,157.08,157.29,64310.0,156.4632,156.5128,155.9173,156.1257,64310.0
2025-03-31 10:15:00,157.3,157.68,156.99,157.08,68960.0,156.1356,156.5128,155.8279,155.9173,68960.0
2025-03-31 10:20:00,157.12,157.13,156.91,156.94,29156.0,155.957,155.9669,155.7485,155.7783,29156.0
2025-03-31 10:25:00,156.98,157.43,156.91,157.43,42924.0,155.818,156.2647,155.7485,156.2647,42924.0
2025-03-31 10:30:00,157.38,157.77,157.34,157.59,34321.0,156.2151,156.6022,156.1753,156.4235,34321.0
2025-03-31 10:35:00,157.58,157.98,157.48,157.92,47358.0,156.4136,156.8106,156.3143,156.7511,47358.0
2025-03-31 10:40:00,157.88,158.13,157.79,158.09,42187.0,156.7114,156.9595,156.622,156.9198,42187.0
2025-03-31 10:45:00,158.09,158.47,157.9,158.0,69690.0,156.9198,157.297,156.7312,156.8305,69690.0
2025-03-31 10:50:00,158.0,158.12,157.74,157.87,33649.0,156.8305,156.9496,156.5724,156.7014,33649.0
2025-03-31 10:55:00,157.91,158.17,157.83,158.14,32115.0,156.7411,156.9992,156.6617,156.9694,32115.0
2025-03-31 11:00:00,158.14,158.41,158.09,158.36,32219.0,156.9694,157.2374,156.9198,157.1878,32219.0
2025-03-31 11:05:00,158.34,158.37,158.15,158.16,24428.0,157.1679,157.1977,156.9794,156.9893,24428.0
2025-03-31 11:10:00,158.15,158.27,157.93,158.0,41459.0,156.9794,157.0985,156.761,156.8305,41459.0
2025-03-31 11:15:00,158.03,158.16,158.0,158.04,19730.0,156.8602,156.9893,156.8305,156.8702,19730.0
2025-03-31 11:20:00,158.08,158.13,157.83,157.83,16668.0,156.9099,156.9595,156.6617,156.6617,16668.0
2025-03-31 11:25:00,157.85,157.85,157.58,157.68,15940.0,156.6816,156.6816,156.4136,156.5128,15940.0
2025-03-31 11:30:00,157.68,157.74,157.62,157.65,20165.0,156.5128,156.5724,156.4533,156.4831,20165.0
2025-03-31 11:35:00,157.66,157.74,157.36,157.42,13699.0,156.493,156.5724,156.1952,156.2548,13699.0
2025-03-31 11:40:00,157.51,157.62,157.48,157.57,14062.0,156.3441,156.4533,156.3143,156.4036,14062.0
2025-03-31 11:45:00,157.53,157.93,157.53,157.84,39654.0,156.3639,156.761,156.3639,156.6716,39654.0
2025-03-31 11:50:00,157.83,157.92,157.74,157.82,22421.0,156.6617,156.7511,156.5724,156.6518,22421.0
2025-03-31 11:55:00,157.84,157.86,157.72,157.73,19730.0,156.6716,156.6915,156.5525,156.5625,19730.0
2025-03-31 12:00:00,157.74,157.94,157.74,157.94,12845.0,156.5724,156.7709,156.5724,156.7709,12845.0
2025-03-31 12:05:00,157.94,158.08,157.85,158.04,43561.0,156.7709,156.9099,156.6816,156.8702,43561.0
2025-03-31 12:10:00,158.07,158.08,157.87,157.93,22206.0,156.8999,156.9099,156.7014,156.761,22206.0
2025-03-31 12:15:00,157.94,157.98,157.88,157.94,18516.0,156.7709,156.8106,156.7114,156.7709,18516.0
2025-03-31 12:20:00,157.96,158.16,157.94,158.16,15758.0,156.7908,156.9893,156.7709,156.9893,15758.0
2025-03-31 12:25:00,158.15,158.25,158.0,158.03,18688.0,156.9794,157.0786,156.8305,156.8602,18688.0
2025-03-31 12:30:00,158.07,158.07,157.94,157.95,29162.0,156.8999,156.8999,156.7709,156.7808,29162.0
2025-03-31 12:35:00,157.97,157.97,157.85,157.88,15871.0,156.8007,156.8007,156.6816,156.7114,15871.0
2025-03-31 12:40:00,157.88,157.88,157.68,157.78,44558.0,156.7114,156.7114,156.5128,156.6121,44558.0
2025-03-31 12:45:00,157.78,157.95,157.78,157.86,17396.0,156.6121,156.7808,156.6121,156.6915,17396.0
2025-03-31 12:50:00,157.86,157.89,157.67,157.75,29155.0,156.6915,156.7213,156.5029,156.5823,29155.0
2025-03-31 12:55:00,157.75,157.83,157.7,157.83,25031.0,156.5823,156.6617,156.5327,156.6617,25031.0
2025-03-31 13:00:00,157.79,157.8,157.66,157.75,17084.0,156.622,156.6319,156.493,156.5823,17084.0
2025-03-31 13:05:00,157.73,157.91,157.73,157.88,18775.0,156.5625,156.7411,156.5625,156.7114,18775.0
2025-03-31 13:10:00,157.88,158.04,157.82,158.0,20336.0,156.7114,156.8702,156.6518,156.8305,20336.0
2025-03-31 13:15:00,157.99,158.12,157.9,157.9,16415.0,156.8205,156.9496,156.7312,156.7312,16415.0
2025-03-31 13:20:00,157.87,157.92,157.72,157.77,14090.0,156.7014,156.7511,156.5525,156.6022,14090.0
2025-03-31 13:25:00,157.78,157.91,157.72,157.91,16865.0,156.6121,156.7411,156.5525,156.7411,16865.0
2025-03-31 13:30:00,157.89,158.03,157.85,157.96,30725.0,156.7213,156.8602,156.6816,156.7908,30725.0
2025-03-31 13:35:00,157.96,157.96,157.76,157.95,18460.0,156.7908,156.7908,156.5922,156.7808,18460.0
2025-03-31 13:40:00,157.91,157.91,157.49,157.49,14314.0,156.7411,156.7411,156.3242,156.3242,14314.0
2025-03-31 13:45:00,157.49,157.67,157.45,157.67,10651.0,156.3242,156.5029,156.2845,156.5029,10651.0
2025-03-31 13:50:00,157.67,157.76,157.54,157.74,12684.0,156.5029,156.5922,156.3739,156.5724,12684.0
2025-03-31 13:55:00,157.69,157.89,157.69,157.74,23193.0,156.5228,156.7213,156.5228,156.5724,23193.0
2025-03-31 14:00:00,157.77,158.15,157.77,158.08,16905.0,156.6022,156.9794,156.6022,156.9099,16905.0
2025-03-31 14:05:00,158.08,158.21,158.0,158.21,15006.0,156.9099,157.0389,156.8305,157.0389,15006.0
2025-03-31 14:10:00,158.21,158.33,158.21,158.27,11976.0,157.0389,157.158,157.0389,157.0985,11976.0
2025-03-31 14:15:00,158.27,158.43,158.24,158.42,20957.0,157.0985,157.2573,157.0687,157.2474,20957.0
2025-03-31 14:20:00,158.4,158.47,158.22,158.3,25881.0,157.2275,157.297,157.0488,157.1282,25881.0
2025-03-31 14:25:00,158.28,158.75,158.28,158.75,35302.0,157.1084,157.5749,157.1084,157.5749,35302.0
2025-03-31 14:30:00,158.73,158.74,158.57,158.59,26671.0,157.5551,157.565,157.3962,157.4161,26671.0
2025-03-31 14:35:00,158.59,158.6,158.45,158.53,28927.0,157.4161,157.426,157.2771,157.3565,28927.0
2025-03-31 14:40:00,158.52,158.72,158.52,158.59,22088.0,157.3466,157.5451,157.3466,157.4161,22088.0
2025-03-31 14:45:00,158.58,158.64,158.41,158.43,15948.0,157.4062,157.4657,157.2374,157.2573,15948.0
2025-03-31 14:50:00,158.42,158.6,158.42,158.56,12248.0,157.2474,157.426,157.2474,157.3863,12248.0
2025-03-31 14:55:00,158.58,158.63,158.53,158.57,18823.0,157.4062,157.4558,157.3565,157.3962,18823.0
2025-03-31 15:00:00,158.56,158.86,158.56,158.83,15824.0,157.3863,157.6841,157.3863,157.6543,15824.0
2025-03-31 15:05:00,158.84,158.92,158.78,158.88,30655.0,157.6642,157.7437,157.6047,157.7039,30655.0
2025-03-31 15:10:00,158.88,158.9,158.73,158.89,45319.0,157.7039,157.7238,157.5551,157.7139,45319.0
2025-03-31 15:15:00,158.84,158.9,158.65,158.78,33519.0,157.6642,157.7238,157.4757,157.6047,33519.0
2025-03-31 15:20:00,158.79,159.02,158.72,158.97,75701.0,157.6146,157.8429,157.5451,157.7933,75701.0
2025-03-31 15:25:00,158.95,159.0,158.71,158.71,22365.0,157.7734,157.8231,157.5352,157.5352,22365.0
2025-03-31 15:30:00,158.7,158.99,158.7,158.91,64153.0,157.5253,157.8131,157.5253,157.7337,64153.0
2025-03-31 15:35:00,158.91,158.96,158.7,158.74,41577.0,157.7337,157.7834,157.5253,157.565,41577.0
2025-03-31 15:40:00,158.74,159.35,158.7,159.26,62117.0,157.565,158.1705,157.5253,158.0811,62117.0
2025-03-31 15:45:00,159.25,159.31,159.06,159.11,49024.0,158.0712,158.1308,157.8826,157.9322,49024.0
2025-03-31 15:50:00,159.16,159.16,158.27,158.5,112634.0,157.9819,157.9819,157.0985,157.3268,112634.0
2025-03-31 15:55:00,158.5,158.91,158.32,158.73,378394.0,157.3268,157.7337,157.1481,157.5551,378394.0
2025-04-01 09:30:00,158.5,158.68,156.95,158.03,126376.0,157.3268,157.5054,155.7882,156.8602,126376.0
2025-04-01 09:35:00,158.06,158.19,157.31,157.74,33870.0,156.89,157.0191,156.1456,156.5724,33870.0
2025-04-01 09:40:00,157.72,157.72,157.01,157.57,26280.0,156.5525,156.5525,155.8478,156.4036,26280.0
2025-04-01 09:45:00,157.57,157.86,157.43,157.62,13949.0,156.4036,156.6915,156.2647,156.4533,13949.0
2025-04-01 09:50:00,157.59,157.96,157.46,157.86,36630.0,156.4235,156.7908,156.2945,156.6915,36630.0
2025-04-01 09:55:00,157.86,157.86,157.3,157.49,36871.0,156.6915,156.6915,156.1356,156.3242,36871.0
2025-04-01 10:00:00,157.35,157.72,157.13,157.63,36234.0,156.1853,156.5525,155.9669,156.4632,36234.0
2025-04-01 10:05:00,157.64,157.79,157.11,157.11,41679.0,156.4731,156.622,155.9471,155.9471,41679.0
2025-04-01 10:10:00,157.15,157.24,157.04,157.07,33406.0,155.9868,156.0761,155.8776,155.9073,33406.0
2025-04-01 10:15:00,157.02,157.14,156.89,157.0,38169.0,155.8577,155.9768,155.7287,155.8379,38169.0
2025-04-01 10:20:00,156.95,157.4,156.94,157.38,28165.0,155.7882,156.2349,155.7783,156.2151,28165.0
2025-04-01 10:25:00,157.35,157.54,157.31,157.38,20821.0,156.1853,156.3739,156.1456,156.2151,20821.0
2025-04-01 10:30:00,157.35,157.49,157.24,157.46,12084.0,156.1853,156.3242,156.0761,156.2945,12084.0
2025-04-01 10:35:00,157.46,157.71,157.41,157.6,41351.0,156.2945,156.5426,156.2448,156.4334,41351.0
2025-04-01 10:40:00,157.59,157.81,157.51,157.68,32042.0,156.4235,156.6419,156.3441,156.5128,32042.0
2025-04-01 10:45:00,157.69,157.86,157.65,157.82,22236.0,156.5228,156.6915,156.4831,156.6518,22236.0
2025-04-01 10:50:00,157.79,157.86,157.58,157.86,29694.0,156.622,156.6915,156.4136,156.6915,29694.0
2025-04-01 10:55:00,157.9,158.25,157.86,158.08,36348.0,156.7312,157.0786,156.6915,156.9099,36348.0
2025-04-01 11:00:00,158.01,158.12,157.99,158.09,14596.0,156.8404,156.9496,156.8205,156.9198,14596.0
2025-04-01 11:05:00,158.09,158.2,158.05,158.14,29222.0,156.9198,157.029,156.8801,156.9694,29222.0
2025-04-01 11:10:00,158.14,158.22,158.03,158.21,18496.0,156.9694,157.0488,156.8602,157.0389,18496.0
2025-04-01 11:15:00,158.18,158.27,158.06,158.06,18495.0,157.0091,157.0985,156.89,156.89,18495.0
2025-04-01 11:20:00,158.03,158.06,157.85,157.95,22571.0,156.8602,156.89,156.6816,156.7808,22571.0
2025-04-01 11:25:00,157.89,158.17,157.82,157.84,44070.0,156.7213,156.9992,156.6518,156.6716,44070.0
2025-04-01 11:30:00,157.83,157.84,157.59,157.84,14257.0,156.6617,156.6716,156.4235,156.6716,14257.0
2025-04-01 11:35:00,157.81,157.81,157.61,157.66,13108.0,156.6419,156.6419,156.4434,156.493,13108.0
2025-04-01 11:40:00,157.67,157.72,157.56,157.68,14024.0,156.5029,156.5525,156.3937,156.5128,14024.0
2025-04-01 11:45:00,157.7,157.8,157.69,157.74,12842.0,156.5327,156.6319,156.5228,156.5724,12842.0
2025-04-01 11:50:00,157.77,157.8,157.62,157.7,18744.0,156.6022,156.6319,156.4533,156.5327,18744.0
2025-04-01 11:55:00,157.66,157.86,157.66,157.84,19869.0,156.493,156.6915,156.493,156.6716,19869.0
2025-04-01 12:00:00,157.83,157.97,157.74,157.97,20161.0,156.6617,156.8007,156.5724,156.8007,20161.0
2025-04-01 12:05:00,157.97,158.18,157.95,158.0,19809.0,156.8007,157.0091,156.7808,156.8305,19809.0
2025-04-01 12:10:00,157.98,158.06,157.9,158.02,12813.0,156.8106,156.89,156.7312,156.8503,12813.0
2025-04-01 12:15:00,157.99,158.13,157.97,158.07,11312.0,156.8205,156.9595,156.8007,156.8999,11312.0
2025-04-01 12:20:00,158.06,158.2,158.06,158.17,25806.0,156.89,157.029,156.89,156.9992,25806.0
2025-04-01 12:25:00,158.2,158.2,157.98,158.02,10538.0,157.029,157.029,156.8106,156.8503,10538.0
2025-04-01 12:30:00,157.98,158.02,157.79,157.83,11879.0,156.8106,156.8503,156.622,156.6617,11879.0
2025-04-01 12:35:00,157.86,157.9,157.78,157.78,13829.0,156.6915,156.7312,156.6121,156.6121,13829.0
2025-04-01 12:40:00,157.78,157.83,157.67,157.7,22961.0,156.6121,156.6617,156.5029,156.5327,22961.0
2025-04-01 12:45:00,157.7,157.7,157.58,157.65,22739.0,156.5327,156.5327,156.4136,156.4831,22739.0
2025-04-01 12:50:00,157.64,157.75,157.63,157.73,13968.0,156.4731,156.5823,156.4632,156.5625,13968.0
2025-04-01 12:55:00,157.73,157.79,157.7,157.7,20636.0,156.5625,156.622,156.5327,156.5327,20636.0
2025-04-01 13:00:00,157.66,157.72,157.56,157.56,7058.0,156.493,156.5525,156.3937,156.3937,7058.0
2025-04-01 13:05:00,157.57,157.58,157.37,157.51,17336.0,156.4036,156.4136,156.2051,156.3441,17336.0
2025-04-01 13:10:00,157.44,157.45,157.34,157.37,11237.0,156.2746,156.2845,156.1753,156.2051,11237.0
2025-04-01 13:15:00,157.37,157.49,157.34,157.4,20327.0,156.2051,156.3242,156.1753,156.2349,20327.0
2025-04-01 13:20:00,157.39,157.39,157.33,157.36,9778.0,156.225,156.225,156.1654,156.1952,9778.0
2025-04-01 13:25:00,157.33,157.34,157.17,157.25,11370.0,156.1654,156.1753,156.0066,156.086,11370.0
2025-04-01 13:30:00,157.26,157.26,157.1,157.16,24384.0,156.0959,156.0959,155.9371,155.9967,24384.0
2025-04-01 13:35:00,157.13,157.27,157.13,157.22,8103.0,155.9669,156.1059,155.9669,156.0562,8103.0
2025-04-01 13:40:00,157.22,157.45,157.22,157.29,15740.0,156.0562,156.2845,156.0562,156.1257,15740.0
2025-04-01 13:45:00,157.29,157.48,157.29,157.38,14570.0,156.1257,156.3143,156.1257,156.2151,14570.0
2025-04-01 13:50:00,157.4,157.42,157.28,157.34,18041.0,156.2349,156.2548,156.1158,156.1753,18041.0
2025-04-01 13:55:00,157.31,157.37,157.25,157.28,13522.0,156.1456,156.2051,156.086,156.1158,13522.0
2025-04-01 14:00:00,157.28,157.28,157.14,157.22,18658.0,156.1158,156.1158,155.9768,156.0562,18658.0
2025-04-01 14:05:00,157.24,157.24,157.06,157.1,12404.0,156.0761,156.0761,155.8974,155.9371,12404.0
2025-04-01 14:10:00,157.11,157.28,157.1,157.21,32806.0,155.9471,156.1158,155.9371,156.0463,32806.0
2025-04-01 14:15:00,157.24,157.48,157.22,157.39,49540.0,156.0761,156.3143,156.0562,156.225,49540.0
2025-04-01 14:20:00,157.4,157.55,157.37,157.48,27353.0,156.2349,156.3838,156.2051,156.3143,27353.0
2025-04-01 14:25:00,157.48,157.48,157.34,157.34,9364.0,156.3143,156.3143,156.1753,156.1753,9364.0
2025-04-01 14:30:00,157.32,157.33,157.21,157.25,17248.0,156.1555,156.1654,156.0463,156.086,17248.0
2025-04-01 14:35:00,157.25,157.3,157.09,157.11,14456.0,156.086,156.1356,155.9272,155.9471,14456.0
2025-04-01 14:40:00,157.11,157.12,157.06,157.09,17317.0,155.9471,155.957,155.8974,155.9272,17317.0
2025-04-01 14:45:00,157.11,157.16,157.06,157.11,13852.0,155.9471,155.9967,155.8974,155.9471,13852.0
2025-04-01 14:50:00,157.11,157.11,156.8,156.81,24554.0,155.9471,155.9471,155.6393,155.6493,24554.0
2025-04-01 14:55:00,156.77,157.01,156.74,156.97,26153.0,155.6096,155.8478,155.5798,155.8081,26153.0
2025-04-01 15:00:00,156.96,157.07,156.9,157.0,34588.0,155.7982,155.9073,155.7386,155.8379,34588.0
2025-04-01 15:05:00,157.05,157.17,156.98,157.02,34678.0,155.8875,156.0066,155.818,155.8577,34678.0
2025-04-01 15:10:00,157.02,157.11,156.97,157.02,25192.0,155.8577,155.9471,155.8081,155.8577,25192.0
2025-04-01 15:15:00,157.02,157.21,157.02,157.15,26008.0,155.8577,156.0463,155.8577,155.9868,26008.0
2025-04-01 15:20:00,157.15,157.27,157.08,157.27,20403.0,155.9868,156.1059,155.9173,156.1059,20403.0
2025-04-01 15:25:00,157.26,157.27,157.1,157.1,19950.0,156.0959,156.1059,155.9371,155.9371,19950.0
2025-04-01 15:30:00,157.11,157.3,157.1,157.26,30248.0,155.9471,156.1356,155.9371,156.0959,30248.0
2025-04-01 15:35:00,157.25,157.47,157.25,157.35,31204.0,156.086,156.3044,156.086,156.1853,31204.0
2025-04-01 15:40:00,157.34,157.49,157.3,157.46,24861.0,156.1753,156.3242,156.1356,156.2945,24861.0
2025-04-01 15:45:00,157.47,157.72,157.45,157.72,41213.0,156.3044,156.5525,156.2845,156.5525,41213.0
2025-04-01 15:50:00,157.72,158.02,157.6,157.97,87260.0,156.5525,156.8503,156.4334,156.8007,87260.0
2025-04-01 15:55:00,157.99,158.15,157.85,158.04,307485.0,156.8205,156.9794,156.6816,156.8702,307485.0
2025-04-02 09:30:00,158.09,158.37,157.0,157.0,102589.0,156.9198,157.1977,155.8379,155.8379,102589.0
2025-04-02 09:35:00,157.12,157.22,156.77,156.83,31642.0,155.957,156.0562,155.6096,155.6691,31642.0
2025-04-02 09:40:00,156.83,157.34,156.65,156.67,19030.0,155.6691,156.1753,155.4905,155.5103,19030.0
2025-04-02 09:45:00,156.67,156.86,155.8,155.82,52702.0,155.5103,155.6989,154.6467,154.6666,52702.0
2025-04-02 09:50:00,155.83,156.26,155.82,156.08,32174.0,154.6765,155.1033,154.6666,154.9247,32174.0
2025-04-02 09:55:00,156.07,156.4,155.89,156.3,17813.0,154.9147,155.2423,154.7361,155.143,17813.0
2025-04-02 10:00:00,156.4,156.69,156.3,156.66,43807.0,155.2423,155.5302,155.143,155.5004,43807.0
2025-04-02 10:05:00,156.53,156.97,156.47,156.84,17316.0,155.3713,155.8081,155.3118,155.6791,17316.0
2025-04-02 10:10:00,156.77,156.89,156.56,156.64,31502.0,155.6096,155.7287,155.4011,155.4805,31502.0
2025-04-02 10:15:00,156.65,156.95,156.64,156.87,11245.0,155.4905,155.7882,155.4805,155.7088,11245.0
2025-04-02 10:20:00,156.82,156.96,156.08,156.2,20899.0,155.6592,155.7982,154.9247,155.0438,20899.0
2025-04-02 10:25:00,156.21,156.5,156.14,156.5,13214.0,155.0537,155.3416,154.9842,155.3416,13214.0
2025-04-02 10:30:00,156.5,156.77,156.47,156.77,11194.0,155.3416,155.6096,155.3118,155.6096,11194.0
2025-04-02 10:35:00,156.74,157.03,156.61,156.81,16850.0,155.5798,155.8676,155.4508,155.6493,16850.0
2025-04-02 10:40:00,156.79,156.85,156.61,156.63,13178.0,155.6294,155.689,155.4508,155.4706,13178.0
2025-04-02 10:45:00,156.62,156.78,156.49,156.78,13024.0,155.4607,155.6195,155.3316,155.6195,13024.0
2025-04-02 10:50:00,156.8,156.94,156.75,156.81,10613.0,155.6393,155.7783,155.5897,155.6493,10613.0
2025-04-02 10:55:00,156.8,156.96,156.78,156.91,9549.0,155.6393,155.7982,155.6195,155.7485,9549.0
2025-04-02 11:00:00,156.88,156.96,156.8,156.88,10778.0,155.7188,155.7982,155.6393,155.7188,10778.0
2025-04-02 11:05:00,156.82,156.82,156.64,156.72,11864.0,155.6592,155.6592,155.4805,155.5599,11864.0
2025-04-02 11:10:00,156.72,156.73,156.58,156.6,9495.0,155.5599,155.5699,155.421,155.4408,9495.0
2025-04-02 11:15:00,156.59,156.65,156.5,156.61,10494.0,155.4309,155.4905,155.3416,155.4508,10494.0
2025-04-02 11:20:00,156.58,156.58,156.31,156.37,9842.0,155.421,155.421,155.153,155.2125,9842.0
2025-04-02 11:25:00,156.37,156.44,156.33,156.44,8068.0,155.2125,155.282,155.1728,155.282,8068.0
2025-04-02 11:30:00,156.41,156.52,156.31,156.33,14854.0,155.2522,155.3614,155.153,155.1728,14854.0
2025-04-02 11:35:00,156.35,156.39,156.01,156.01,14287.0,155.1927,155.2324,154.8552,154.8552,14287.0
2025-04-02 11:40:00,156.02,156.02,155.35,155.36,17793.0,154.8651,154.8651,154.2001,154.21,17793.0
2025-04-02 11:45:00,155.37,155.37,154.9,155.14,33654.0,154.2199,154.2199,153.7534,153.9916,33654.0
2025-04-02 11:50:00,155.1,155.25,154.97,155.08,13348.0,153.9519,154.1008,153.8229,153.9321,13348.0
2025-04-02 11:55:00,155.08,155.08,154.84,154.99,23140.0,153.9321,153.9321,153.6939,153.8427,23140.0
2025-04-02 12:00:00,154.99,155.31,154.95,155.14,21749.0,153.8427,154.1604,153.803,153.9916,21749.0
2025-04-02 12:05:00,155.19,155.4,155.13,155.38,16831.0,154.0413,154.2497,153.9817,154.2299,16831.0
2025-04-02 12:10:00,155.37,155.46,155.29,155.44,23247.0,154.2199,154.3093,154.1405,154.2894,23247.0
2025-04-02 12:15:00,155.45,155.46,155.15,155.15,40590.0,154.2993,154.3093,154.0016,154.0016,40590.0
2025-04-02 12:20:00,155.16,155.16,154.94,154.97,14065.0,154.0115,154.0115,153.7931,153.8229,14065.0
2025-04-02 12:25:00,154.93,155.12,154.93,155.12,29448.0,153.7832,153.9718,153.7832,153.9718,29448.0
2025-04-02 12:30:00,155.12,155.14,155.03,155.11,10410.0,153.9718,153.9916,153.8824,153.9619,10410.0
2025-04-02 12:35:00,155.13,155.13,154.94,155.06,12668.0,153.9817,153.9817,153.7931,153.9122,12668.0
2025-04-02 12:40:00,155.06,155.37,155.04,155.25,11593.0,153.9122,154.2199,153.8924,154.1008,11593.0
2025-04-02 12:45:00,155.25,155.39,155.2,155.34,19959.0,154.1008,154.2398,154.0512,154.1902,19959.0
2025-04-02 12:50:00,155.3,155.49,155.3,155.31,15810.0,154.1504,154.339,154.1504,154.1604,15810.0
2025-04-02 12:55:00,155.31,155.37,155.12,155.31,26775.0,154.1604,154.2199,153.9718,154.1604,26775.0
2025-04-02 13:00:00,155.3,155.44,155.24,155.43,12907.0,154.1504,154.2894,154.0909,154.2795,12907.0
2025-04-02 13:05:00,155.39,155.55,155.34,155.42,19968.0,154.2398,154.3986,154.1902,154.2696,19968.0
2025-04-02 13:10:00,155.52,155.53,155.15,155.15,15262.0,154.3688,154.3787,154.0016,154.0016,15262.0
2025-04-02 13:15:00,155.06,155.07,154.73,154.83,15208.0,153.9122,153.9222,153.5847,153.6839,15208.0
2025-04-02 13:20:00,154.72,154.98,154.72,154.94,19225.0,153.5747,153.8328,153.5747,153.7931,19225.0
2025-04-02 13:25:00,154.94,154.94,154.71,154.89,10708.0,153.7931,153.7931,153.5648,153.7435,10708.0
2025-04-02 13:30:00,154.9,155.02,154.86,154.99,7822.0,153.7534,153.8725,153.7137,153.8427,7822.0
2025-04-02 13:35:00,154.98,155.24,154.93,155.21,10348.0,153.8328,154.0909,153.7832,154.0611,10348.0
2025-04-02 13:40:00,155.25,155.29,155.05,155.06,13314.0,154.1008,154.1405,153.9023,153.9122,13314.0
2025-04-02 13:45:00,155.08,155.13,154.91,155.0,23271.0,153.9321,153.9817,153.7633,153.8527,23271.0
2025-04-02 13:50:00,155.05,155.13,154.98,155.06,13810.0,153.9023,153.9817,153.8328,153.9122,13810.0
2025-04-02 13:55:00,155.02,155.1,154.99,155.06,19180.0,153.8725,153.9519,153.8427,153.9122,19180.0
2025-04-02 14:00:00,155.06,155.21,155.02,155.11,12305.0,153.9122,154.0611,153.8725,153.9619,12305.0
2025-04-02 14:05:00,155.11,155.16,154.97,154.98,13868.0,153.9619,154.0115,153.8229,153.8328,13868.0
2025-04-02 14:10:00,154.95,155.19,154.95,155.06,47181.0,153.803,154.0413,153.803,153.9122,47181.0
2025-04-02 14:15:00,155.09,155.16,155.0,155.03,24477.0,153.942,154.0115,153.8527,153.8824,24477.0
2025-04-02 14:20:00,155.04,155.32,155.02,155.32,13797.0,153.8924,154.1703,153.8725,154.1703,13797.0
2025-04-02 14:25:00,155.3,155.51,155.3,155.36,12991.0,154.1504,154.3589,154.1504,154.21,12991.0
2025-04-02 14:30:00,155.37,155.43,155.27,155.28,10280.0,154.2199,154.2795,154.1207,154.1306,10280.0
2025-04-02 14:35:00,155.33,155.51,155.27,155.47,12230.0,154.1802,154.3589,154.1207,154.3192,12230.0
2025-04-02 14:40:00,155.49,155.52,155.44,155.51,14274.0,154.339,154.3688,154.2894,154.3589,14274.0
2025-04-02 14:45:00,155.51,155.64,155.51,155.63,17693.0,154.3589,154.4879,154.3589,154.478,17693.0
2025-04-02 14:50:00,155.58,155.6,155.4,155.51,15072.0,154.4284,154.4482,154.2497,154.3589,15072.0
2025-04-02 14:55:00,155.5,155.51,155.3,155.31,15407.0,154.349,154.3589,154.1504,154.1604,15407.0
2025-04-02 15:00:00,155.32,155.5,155.29,155.5,10544.0,154.1703,154.349,154.1405,154.349,10544.0
2025-04-02 15:05:00,155.5,155.66,155.48,155.65,25685.0,154.349,154.5078,154.3291,154.4979,25685.0
2025-04-02 15:10:00,155.65,155.69,155.58,155.62,23760.0,154.4979,154.5376,154.4284,154.4681,23760.0
2025-04-02 15:15:00,155.62,155.99,155.61,155.8,33127.0,154.4681,154.8353,154.4582,154.6467,33127.0
2025-04-02 15:20:00,155.8,156.03,155.79,155.89,13449.0,154.6467,154.875,154.6368,154.7361,13449.0
2025-04-02 15:25:00,155.89,155.96,155.85,155.89,11980.0,154.7361,154.8056,154.6964,154.7361,11980.0
2025-04-02 15:30:00,155.9,156.07,155.9,156.07,11550.0,154.746,154.9147,154.746,154.9147,11550.0
2025-04-02 15:35:00,156.01,156.03,155.89,155.95,21287.0,154.8552,154.875,154.7361,154.7956,21287.0
2025-04-02 15:40:00,155.95,156.14,155.94,156.14,18987.0,154.7956,154.9842,154.7857,154.9842,18987.0
2025-04-02 15:45:00,156.16,156.33,156.15,156.26,36513.0,155.0041,155.1728,154.9942,155.1033,36513.0
2025-04-02 15:50:00,156.23,156.42,156.04,156.4,62951.0,155.0736,155.2622,154.885,155.2423,62951.0
2025-04-02 15:55:00,156.4,156.4,155.99,156.04,236483.0,155.2423,155.2423,154.8353,154.885,236483.0
2025-04-03 09:30:00,159.44,160.99,158.25,160.42,235709.0,158.2598,159.7983,157.0786,159.2326,235709.0
2025-04-03 09:35:00,160.47,161.99,160.22,160.56,207462.0,159.2822,160.7909,159.034,159.3715,207462.0
2025-04-03 09:40:00,160.57,161.65,160.29,160.36,137759.0,159.3814,160.4534,159.1035,159.173,137759.0
2025-04-03 09:45:00,160.27,161.12,160.17,161.11,80259.0,159.0837,159.9274,158.9844,159.9174,80259.0
2025-04-03 09:50:00,161.11,161.22,159.72,160.46,109298.0,159.9174,160.0266,158.5377,159.2723,109298.0
2025-04-03 09:55:00,160.46,161.11,160.4,160.49,40136.0,159.2723,159.9174,159.2127,159.302,40136.0
2025-04-03 10:00:00,160.35,160.97,160.09,160.47,59431.0,159.1631,159.7785,158.905,159.2822,59431.0
2025-04-03 10:05:00,160.55,160.55,159.57,159.65,91992.0,159.3616,159.3616,158.3888,158.4683,91992.0
2025-04-03 10:10:00,159.68,159.77,159.19,159.48,80131.0,158.498,158.5874,158.0117,158.2995,80131.0
2025-04-03 10:15:00,159.42,159.65,159.28,159.6,51708.0,158.24,158.4683,158.101,158.4186,51708.0
2025-04-03 10:20:00,159.66,159.67,159.15,159.57,63972.0,158.4782,158.4881,157.972,158.3888,63972.0
2025-04-03 10:25:00,159.52,160.3,159.51,160.15,69890.0,158.3392,159.1134,158.3293,158.9645,69890.0
2025-04-03 10:30:00,160.12,161.21,160.04,161.03,67705.0,158.9348,160.0167,158.8554,159.838,67705.0
2025-04-03 10:35:00,161.07,161.96,161.03,161.82,110682.0,159.8777,160.7612,159.838,160.6222,110682.0
2025-04-03 10:40:00,161.81,162.0,161.53,161.68,82938.0,160.6123,160.8009,160.3343,160.4832,82938.0
2025-04-03 10:45:00,161.68,162.25,161.68,162.15,99190.0,160.4832,161.049,160.4832,160.9497,99190.0
2025-04-03 10:50:00,162.11,162.22,161.62,161.74,206655.0,160.91,161.0192,160.4237,160.5428,206655.0
2025-04-03 10:55:00,161.74,161.88,161.27,161.84,69903.0,160.5428,160.6817,160.0763,160.642,69903.0
2025-04-03 11:00:00,161.78,162.2,161.73,162.2,73138.0,160.5825,160.9994,160.5329,160.9994,73138.0
2025-04-03 11:05:00,162.16,162.58,161.9,162.52,73800.0,160.9597,161.3766,160.7016,161.317,73800.0
2025-04-03 11:10:00,162.52,162.9,162.4,162.82,90963.0,161.317,161.6942,161.1979,161.6148,90963.0
2025-04-03 11:15:00,162.84,163.08,162.68,162.92,92623.0,161.6346,161.8729,161.4758,161.714,92623.0
2025-04-03 11:20:00,162.94,163.08,162.62,162.7,78594.0,161.7339,161.8729,161.4163,161.4957,78594.0
2025-04-03 11:25:00,162.7,162.73,162.32,162.39,102826.0,161.4957,161.5255,161.1185,161.188,102826.0
2025-04-03 11:30:00,162.33,162.47,161.67,161.72,78517.0,161.1284,161.2674,160.4733,160.5229,78517.0
2025-04-03 11:35:00,161.72,161.78,161.33,161.78,100445.0,160.5229,160.5825,160.1358,160.5825,100445.0
2025-04-03 11:40:00,161.8,161.84,161.34,161.69,65463.0,160.6023,160.642,160.1457,160.4932,65463.0
2025-04-03 11:45:00,161.69,161.95,161.33,161.39,79255.0,160.4932,160.7512,160.1358,160.1954,79255.0
2025-04-03 11:50:00,161.48,161.55,161.02,161.21,68678.0,160.2847,160.3542,159.8281,160.0167,68678.0
2025-04-03 11:55:00,161.14,161.45,161.07,161.34,57626.0,159.9472,160.2549,159.8777,160.1457,57626.0
2025-04-03 12:00:00,161.39,161.72,161.0,161.29,66123.0,160.1954,160.5229,159.8083,160.0961,66123.0
2025-04-03 12:05:00,161.28,161.37,160.93,161.23,165135.0,160.0862,160.1755,159.7388,160.0366,165135.0
2025-04-03 12:10:00,161.2,161.65,161.19,161.64,140415.0,160.0068,160.4534,159.9969,160.4435,140415.0
2025-04-03 12:15:00,161.62,161.88,161.56,161.81,63456.0,160.4237,160.6817,160.3641,160.6123,63456.0
2025-04-03 12:20:00,161.74,162.5,161.72,162.2,178857.0,160.5428,161.2972,160.5229,160.9994,178857.0
2025-04-03 12:25:00,162.2,162.35,162.0,162.03,186721.0,160.9994,161.1483,160.8009,160.8306,186721.0
2025-04-03 12:30:00,162.03,162.06,161.78,161.95,35630.0,160.8306,160.8604,160.5825,160.7512,35630.0
2025-04-03 12:35:00,161.97,162.0,161.78,161.81,29728.0,160.7711,160.8009,160.5825,160.6123,29728.0
2025-04-03 12:40:00,161.85,162.04,161.59,161.59,55586.0,160.652,160.8406,160.3939,160.3939,55586.0
2025-04-03 12:45:00,161.59,161.96,161.58,161.87,32310.0,160.3939,160.7612,160.384,160.6718,32310.0
2025-04-03 12:50:00,161.87,161.94,161.22,161.34,46805.0,160.6718,160.7413,160.0266,160.1457,46805.0
2025-04-03 12:55:00,161.35,161.47,161.19,161.31,34673.0,160.1557,160.2748,159.9969,160.116,34673.0
2025-04-03 13:00:00,161.33,161.33,160.59,160.84,105759.0,160.1358,160.1358,159.4013,159.6494,105759.0
2025-04-03 13:05:00,160.84,161.29,160.73,161.12,40638.0,159.6494,160.0961,159.5403,159.9274,40638.0
2025-04-03 13:10:00,161.12,161.38,161.0,161.22,44156.0,159.9274,160.1854,159.8083,160.0266,44156.0
2025-04-03 13:15:00,161.28,161.83,161.11,161.83,56406.0,160.0862,160.6321,159.9174,160.6321,56406.0
2025-04-03 13:20:00,161.83,161.87,161.45,161.61,43526.0,160.6321,160.6718,160.2549,160.4137,43526.0
2025-04-03 13:25:00,161.63,161.66,161.42,161.6,41152.0,160.4336,160.4634,160.2251,160.4038,41152.0
2025-04-03 13:30:00,161.6,161.82,161.46,161.76,36887.0,160.4038,160.6222,160.2649,160.5626,36887.0
2025-04-03 13:35:00,161.76,161.89,161.47,161.85,47267.0,160.5626,160.6917,160.2748,160.652,47267.0
2025-04-03 13:40:00,161.83,161.89,161.64,161.79,39414.0,160.6321,160.6917,160.4435,160.5924,39414.0
2025-04-03 13:45:00,161.74,162.0,161.62,161.72,59662.0,160.5428,160.8009,160.4237,160.5229,59662.0
2025-04-03 13:50:00,161.64,161.94,161.62,161.85,74953.0,160.4435,160.7413,160.4237,160.652,74953.0
2025-04-03 13:55:00,161.85,161.88,161.69,161.8,48375.0,160.652,160.6817,160.4932,160.6023,48375.0
2025-04-03 14:00:00,161.87,162.17,161.81,162.12,58650.0,160.6718,160.9696,160.6123,160.92,58650.0
2025-04-03 14:05:00,162.14,162.51,162.03,162.4,83957.0,160.9398,161.3071,160.8306,161.1979,83957.0
2025-04-03 14:10:00,162.4,162.56,162.21,162.54,92927.0,161.1979,161.3567,161.0093,161.3369,92927.0
2025-04-03 14:15:00,162.54,162.56,162.3,162.49,53040.0,161.3369,161.3567,161.0986,161.2872,53040.0
2025-04-03 14:20:00,162.53,162.68,162.48,162.57,40198.0,161.3269,161.4758,161.2773,161.3666,40198.0
2025-04-03 14:25:00,162.58,162.65,162.47,162.58,43275.0,161.3766,161.446,161.2674,161.3766,43275.0
2025-04-03 14:30:00,162.56,162.62,162.22,162.37,56875.0,161.3567,161.4163,161.0192,161.1681,56875.0
2025-04-03 14:35:00,162.37,162.74,162.33,162.46,55108.0,161.1681,161.5354,161.1284,161.2575,55108.0
2025-04-03 14:40:00,162.46,162.64,162.32,162.45,69228.0,161.2575,161.4361,161.1185,161.2475,69228.0
2025-04-03 14:45:00,162.46,162.5,162.28,162.44,36781.0,161.2575,161.2972,161.0788,161.2376,36781.0
2025-04-03 14:50:00,162.41,162.45,162.14,162.37,78176.0,161.2078,161.2475,160.9398,161.1681,78176.0
2025-04-03 14:55:00,162.39,162.46,162.16,162.4,53109.0,161.188,161.2575,160.9597,161.1979,53109.0
2025-04-03 15:00:00,162.4,162.54,162.23,162.27,48677.0,161.1979,161.3369,161.0292,161.0689,48677.0
2025-04-03 15:05:00,162.28,162.45,162.11,162.39,44365.0,161.0788,161.2475,160.91,161.188,44365.0
2025-04-03 15:10:00,162.4,162.58,162.37,162.4,51349.0,161.1979,161.3766,161.1681,161.1979,51349.0
2025-04-03 15:15:00,162.4,162.4,161.97,162.19,44708.0,161.1979,161.1979,160.7711,160.9894,44708.0
2025-04-03 15:20:00,162.21,162.34,162.01,162.2,55799.0,161.0093,161.1383,160.8108,160.9994,55799.0
2025-04-03 15:25:00,162.2,162.33,162.06,162.2,46125.0,160.9994,161.1284,160.8604,160.9994,46125.0
2025-04-03 15:30:00,162.23,162.27,161.87,161.94,58961.0,161.0292,161.0689,160.6718,160.7413,58961.0
2025-04-03 15:35:00,161.94,162.18,161.9,162.01,60486.0,160.7413,160.9795,160.7016,160.8108,60486.0
2025-04-03 15:40:00,161.99,162.42,161.94,162.39,234707.0,160.7909,161.2177,160.7413,161.188,234707.0
2025-04-03 15:45:00,162.36,162.68,162.25,162.49,72633.0,161.1582,161.4758,161.049,161.2872,72633.0
2025-04-03 15:50:00,162.5,162.61,162.28,162.28,131812.0,161.2972,161.4063,161.0788,161.0788,131812.0
2025-04-03 15:55:00,162.29,162.52,162.0,162.06,465650.0,161.0887,161.317,160.8009,160.8604,465650.0
2025-04-04 09:30:00,161.27,162.0,159.02,159.7,367641.0,160.0763,160.8009,157.8429,158.5179,367641.0
2025-04-04 09:35:00,159.74,160.17,159.22,159.97,219908.0,158.5576,158.9844,158.0414,158.7859,219908.0
2025-04-04 09:40:00,160.14,160.64,159.22,159.71,139405.0,158.9546,159.4509,158.0414,158.5278,139405.0
2025-04-04 09:45:00,159.79,160.0,158.48,158.56,75344.0,158.6072,158.8157,157.3069,157.3863,75344.0
2025-04-04 09:50:00,158.56,159.24,158.5,158.88,126036.0,157.3863,158.0613,157.3268,157.7039,126036.0
2025-04-04 09:55:00,158.83,159.13,158.03,158.11,164366.0,157.6543,157.9521,156.8602,156.9396,164366.0
2025-04-04 10:00:00,158.08,158.25,157.31,157.71,93773.0,156.9099,157.0786,156.1456,156.5426,93773.0
2025-04-04 10:05:00,157.68,157.87,156.93,157.25,132728.0,156.5128,156.7014,155.7684,156.086,132728.0
2025-04-04 10:10:00,157.19,157.28,156.74,156.92,89744.0,156.0265,156.1158,155.5798,155.7585,89744.0
2025-04-04 10:15:00,156.92,157.3,156.59,156.85,123346.0,155.7585,156.1356,155.4309,155.689,123346.0
2025-04-04 10:20:00,156.93,156.93,155.95,156.18,64517.0,155.7684,155.7684,154.7956,155.0239,64517.0
2025-04-04 10:25:00,156.18,156.65,156.14,156.47,57289.0,155.0239,155.4905,154.9842,155.3118,57289.0
2025-04-04 10:30:00,156.45,157.37,156.33,157.21,75541.0,155.2919,156.2051,155.1728,156.0463,75541.0
2025-04-04 10:35:00,157.22,157.58,156.85,157.39,95924.0,156.0562,156.4136,155.689,156.225,95924.0
2025-04-04 10:40:00,157.51,157.62,157.0,157.09,64194.0,156.3441,156.4533,155.8379,155.9272,64194.0
2025-04-04 10:45:00,157.03,157.04,156.1,156.44,133187.0,155.8676,155.8776,154.9445,155.282,133187.0
2025-04-04 10:50:00,156.44,157.03,156.32,157.03,99651.0,155.282,155.8676,155.1629,155.8676,99651.0
2025-04-04 10:55:00,157.02,157.03,156.6,156.72,103183.0,155.8577,155.8676,155.4408,155.5599,103183.0
2025-04-04 11:00:00,156.63,157.17,156.33,156.8,115509.0,155.4706,156.0066,155.1728,155.6393,115509.0
2025-04-04 11:05:00,156.89,157.04,156.02,156.05,106590.0,155.7287,155.8776,154.8651,154.8949,106590.0
2025-04-04 11:10:00,156.02,156.06,155.53,155.54,53132.0,154.8651,154.9048,154.3787,154.3887,53132.0
2025-04-04 11:15:00,155.51,155.66,154.88,154.92,53913.0,154.3589,154.5078,153.7336,153.7733,53913.0
2025-04-04 11:20:00,154.95,155.01,154.12,154.3,113472.0,153.803,153.8626,152.9792,153.1579,113472.0
2025-04-04 11:25:00,154.29,154.29,153.07,153.52,139538.0,153.1479,153.1479,151.937,152.3836,139538.0
2025-04-04 11:30:00,153.49,153.89,153.2,153.57,161120.0,152.3538,152.7509,152.066,152.4333,161120.0
2025-04-04 11:35:00,153.56,153.62,152.97,153.39,116661.0,152.4233,152.4829,151.8377,152.2546,116661.0
2025-04-04 11:40:00,153.41,154.06,153.13,154.06,53510.0,152.2744,152.9196,151.9965,152.9196,53510.0
2025-04-04 11:45:00,154.06,154.36,153.89,154.28,60709.0,152.9196,153.2174,152.7509,153.138,60709.0
2025-04-04 11:50:00,154.22,154.47,154.01,154.45,49431.0,153.0784,153.3266,152.87,153.3067,49431.0
2025-04-04 11:55:00,154.48,154.67,154.08,154.12,73111.0,153.3365,153.5251,152.9395,152.9792,73111.0
2025-04-04 12:00:00,154.07,154.34,153.5,153.52,65473.0,152.9296,153.1976,152.3638,152.3836,65473.0
2025-04-04 12:05:00,153.5,154.04,153.48,153.59,48873.0,152.3638,152.8998,152.3439,152.4531,48873.0
2025-04-04 12:10:00,153.63,153.78,153.36,153.53,39088.0,152.4928,152.6417,152.2248,152.3936,39088.0
2025-04-04 12:15:00,153.53,153.53,152.8,153.02,46980.0,152.3936,152.3936,151.669,151.8873,46980.0
2025-04-04 12:20:00,152.99,153.08,152.77,152.97,38681.0,151.8575,151.9469,151.6392,151.8377,38681.0
2025-04-04 12:25:00,153.02,153.05,152.37,152.5,63930.0,151.8873,151.9171,151.2421,151.3712,63930.0
2025-04-04 12:30:00,152.5,152.55,151.98,152.09,99270.0,151.3712,151.4208,150.855,150.9642,99270.0
2025-04-04 12:35:00,152.09,152.88,152.05,152.83,88603.0,150.9642,151.7484,150.9245,151.6987,88603.0
2025-04-04 12:40:00,152.88,153.19,152.75,152.83,86836.0,151.7484,152.0561,151.6193,151.6987,86836.0
2025-04-04 12:45:00,152.83,153.11,152.73,152.96,43431.0,151.6987,151.9767,151.5995,151.8278,43431.0
2025-04-04 12:50:00,152.98,153.59,152.88,153.42,25277.0,151.8476,152.4531,151.7484,152.2844,25277.0
2025-04-04 12:55:00,153.43,153.49,153.07,153.15,55051.0,152.2943,152.3538,151.937,152.0164,55051.0
2025-04-04 13:00:00,153.15,153.22,152.75,153.04,86419.0,152.0164,152.0858,151.6193,151.9072,86419.0
2025-04-04 13:05:00,152.98,153.03,152.09,152.32,127111.0,151.8476,151.8973,150.9642,151.1925,127111.0
2025-04-04 13:10:00,152.32,152.38,151.74,151.89,140298.0,151.1925,151.2521,150.6168,150.7657,140298.0
2025-04-04 13:15:00,151.9,152.18,151.66,151.99,49957.0,150.7756,151.0535,150.5374,150.865,49957.0
2025-04-04 13:20:00,152.03,152.82,151.97,152.82,44843.0,150.9047,151.6888,150.8451,151.6888,44843.0
2025-04-04 13:25:00,152.8,153.04,152.72,152.95,57119.0,151.669,151.9072,151.5895,151.8178,57119.0
2025-04-04 13:30:00,152.95,153.25,152.82,153.08,77835.0,151.8178,152.1156,151.6888,151.9469,77835.0
2025-04-04 13:35:00,153.08,153.5,153.04,153.17,99266.0,151.9469,152.3638,151.9072,152.0362,99266.0
2025-04-04 13:40:00,153.15,153.2,152.42,152.42,49698.0,152.0164,152.066,151.2918,151.2918,49698.0
2025-04-04 13:45:00,152.42,152.88,152.42,152.63,44251.0,151.2918,151.7484,151.2918,151.5002,44251.0
2025-04-04 13:50:00,152.64,152.67,152.26,152.5,34531.0,151.5101,151.5399,151.133,151.3712,34531.0
2025-04-04 13:55:00,152.49,152.58,152.19,152.25,40604.0,151.3612,151.4506,151.0635,151.123,40604.0
2025-04-04 14:00:00,152.29,152.5,152.16,152.36,35916.0,151.1627,151.3712,151.0337,151.2322,35916.0
2025-04-04 14:05:00,152.37,152.51,152.0,152.27,46138.0,151.2421,151.3811,150.8749,151.1429,46138.0
2025-04-04 14:10:00,152.27,152.27,151.91,152.13,41650.0,151.1429,151.1429,150.7855,151.0039,41650.0
2025-04-04 14:15:00,152.17,152.22,151.83,151.96,44259.0,151.0436,151.0932,150.7061,150.8352,44259.0
2025-04-04 14:20:00,151.96,151.99,151.59,151.59,41494.0,150.8352,150.865,150.4679,150.4679,41494.0
2025-04-04 14:25:00,151.66,151.84,151.47,151.62,33210.0,150.5374,150.7161,150.3488,150.4977,33210.0
2025-04-04 14:30:00,151.57,151.58,151.23,151.23,32631.0,150.4481,150.458,150.1106,150.1106,32631.0
2025-04-04 14:35:00,151.27,151.27,150.95,151.1,30801.0,150.1503,150.1503,149.8326,149.9815,30801.0
2025-04-04 14:40:00,151.17,151.18,150.46,150.92,72102.0,150.051,150.0609,149.3463,149.8029,72102.0
2025-04-04 14:45:00,150.97,151.6,150.94,151.4,73078.0,149.8525,150.4778,149.8227,150.2793,73078.0
2025-04-04 14:50:00,151.4,151.73,151.25,151.5,48260.0,150.2793,150.6069,150.1304,150.3786,48260.0
2025-04-04 14:55:00,151.5,151.68,151.47,151.54,35146.0,150.3786,150.5572,150.3488,150.4183,35146.0
2025-04-04 15:00:00,151.53,151.71,151.14,151.28,46489.0,150.4084,150.587,150.0212,150.1602,46489.0
2025-04-04 15:05:00,151.24,151.51,150.96,151.33,81463.0,150.1205,150.3885,149.8426,150.2098,81463.0
2025-04-04 15:10:00,151.33,151.76,151.18,151.55,131539.0,150.2098,150.6367,150.0609,150.4282,131539.0
2025-04-04 15:15:00,151.54,151.72,151.17,151.25,64711.0,150.4183,150.5969,150.051,150.1304,64711.0
2025-04-04 15:20:00,151.25,152.02,151.22,151.95,61017.0,150.1304,150.8947,150.1007,150.8252,61017.0
2025-04-04 15:25:00,151.95,152.13,151.52,151.73,58377.0,150.8252,151.0039,150.3984,150.6069,58377.0
2025-04-04 15:30:00,151.73,152.35,151.65,152.29,80426.0,150.6069,151.2223,150.5275,151.1627,80426.0
2025-04-04 15:35:00,152.29,152.49,151.92,152.38,95835.0,151.1627,151.3612,150.7955,151.2521,95835.0
2025-04-04 15:40:00,152.37,152.77,152.19,152.39,117177.0,151.2421,151.6392,151.0635,151.262,117177.0
2025-04-04 15:45:00,152.41,152.61,151.84,151.91,95886.0,151.2818,151.4804,150.7161,150.7855,95886.0
2025-04-04 15:50:00,151.86,151.89,150.5,150.72,209626.0,150.7359,150.7657,149.386,149.6044,209626.0
2025-04-04 15:55:00,150.76,150.85,150.09,150.63,665609.0,149.6441,149.7334,148.979,149.515,665609.0
2025-04-07 09:30:00,147.17,148.4,145.08,146.51,347264.0,146.0806,147.3015,144.0061,145.4255,347264.0
2025-04-07 09:35:00,146.51,147.15,145.91,146.69,149567.0,145.4255,146.0608,144.83,145.6042,149567.0
2025-04-07 09:40:00,146.69,147.74,146.24,147.72,143059.0,145.6042,146.6464,145.1575,146.6266,143059.0
2025-04-07 09:45:00,147.74,148.4,147.4,147.71,151294.0,146.6464,147.3015,146.3089,146.6166,151294.0
2025-04-07 09:50:00,147.74,148.64,147.74,148.48,100906.0,146.6464,147.5397,146.6464,147.3809,100906.0
2025-04-07 09:55:00,148.4,149.21,147.94,149.06,120290.0,147.3015,148.1055,146.8449,147.9566,120290.0
2025-04-07 10:00:00,149.06,149.35,148.37,148.79,116220.0,147.9566,148.2445,147.2717,147.6886,116220.0
2025-04-07 10:05:00,148.74,149.07,147.81,147.92,125572.0,147.639,147.9666,146.7159,146.8251,125572.0
2025-04-07 10:10:00,147.97,151.62,147.9,151.13,295062.0,146.8747,150.4977,146.8052,150.0113,295062.0
2025-04-07 10:15:00,151.11,152.83,150.98,152.07,185659.0,149.9915,151.6987,149.8624,150.9444,185659.0
2025-04-07 10:20:00,152.0,152.15,149.36,149.54,222775.0,150.8749,151.0238,148.2544,148.4331,222775.0
2025-04-07 10:25:00,149.57,150.29,149.0,149.38,101316.0,148.4629,149.1775,147.8971,148.2743,101316.0
2025-04-07 10:30:00,149.44,150.28,148.8,149.47,68168.0,148.3338,149.1676,147.6986,148.3636,68168.0
2025-04-07 10:35:00,149.47,149.67,148.47,148.76,77390.0,148.3636,148.5621,147.371,147.6589,77390.0
2025-04-07 10:40:00,148.79,149.8,148.45,149.8,38466.0,147.6886,148.6912,147.3512,148.6912,38466.0
2025-04-07 10:45:00,149.78,150.22,149.27,149.92,66238.0,148.6713,149.1081,148.1651,148.8103,66238.0
2025-04-07 10:50:00,149.92,151.02,149.74,150.79,174372.0,148.8103,149.9021,148.6316,149.6738,174372.0
2025-04-07 10:55:00,150.81,151.0,150.28,150.67,79775.0,149.6937,149.8823,149.1676,149.5547,79775.0
2025-04-07 11:00:00,150.68,151.93,150.42,151.41,72633.0,149.5646,150.8054,149.3066,150.2892,72633.0
2025-04-07 11:05:00,151.41,151.41,150.57,150.72,68396.0,150.2892,150.2892,149.4555,149.6044,68396.0
2025-04-07 11:10:00,150.71,151.15,149.46,149.72,57483.0,149.5944,150.0312,148.3537,148.6118,57483.0
2025-04-07 11:15:00,149.72,150.14,149.05,149.68,182564.0,148.6118,149.0286,147.9467,148.572,182564.0
2025-04-07 11:20:00,149.68,150.09,148.56,148.79,107227.0,148.572,148.979,147.4603,147.6886,107227.0
2025-04-07 11:25:00,148.8,149.22,148.73,148.81,31371.0,147.6986,148.1155,147.6291,147.7085,31371.0
2025-04-07 11:30:00,148.81,149.5,148.73,149.4,42100.0,147.7085,148.3934,147.6291,148.2941,42100.0
2025-04-07 11:35:00,149.46,150.22,149.4,149.89,49363.0,148.3537,149.1081,148.2941,148.7805,49363.0
2025-04-07 11:40:00,149.79,151.23,149.79,150.98,51586.0,148.6812,150.1106,148.6812,149.8624,51586.0
2025-04-07 11:45:00,150.89,150.91,150.43,150.64,27360.0,149.7731,149.7929,149.3165,149.5249,27360.0
2025-04-07 11:50:00,150.71,151.13,150.43,150.49,18700.0,149.5944,150.0113,149.3165,149.3761,18700.0
2025-04-07 11:55:00,150.49,150.7,150.22,150.23,33060.0,149.3761,149.5845,149.1081,149.118,33060.0
2025-04-07 12:00:00,150.14,150.39,149.89,150.37,37189.0,149.0286,149.2768,148.7805,149.2569,37189.0
2025-04-07 12:05:00,150.29,150.48,150.11,150.19,17837.0,149.1775,149.3661,148.9989,149.0783,17837.0
2025-04-07 12:10:00,150.18,150.18,149.7,149.99,26196.0,149.0683,149.0683,148.5919,148.8798,26196.0
2025-04-07 12:15:00,149.92,150.17,149.5,149.78,19487.0,148.8103,149.0584,148.3934,148.6713,19487.0
2025-04-07 12:20:00,149.79,149.89,149.15,149.7,27807.0,148.6812,148.7805,148.046,148.5919,27807.0
2025-04-07 12:25:00,149.69,150.18,149.69,150.14,29985.0,148.582,149.0683,148.582,149.0286,29985.0
2025-04-07 12:30:00,150.06,150.41,149.75,149.91,16643.0,148.9492,149.2966,148.6415,148.8003,16643.0
2025-04-07 12:35:00,149.92,149.96,149.43,149.57,87151.0,148.8103,148.85,148.3239,148.4629,87151.0
2025-04-07 12:40:00,149.68,149.68,149.0,149.08,16101.0,148.572,148.572,147.8971,147.9765,16101.0
2025-04-07 12:45:00,149.06,149.21,148.77,149.21,17277.0,147.9566,148.1055,147.6688,148.1055,17277.0
2025-04-07 12:50:00,149.13,149.28,149.01,149.19,35060.0,148.0261,148.175,147.907,148.0857,35060.0
2025-04-07 12:55:00,149.19,149.27,148.92,149.06,47004.0,148.0857,148.1651,147.8177,147.9566,47004.0
2025-04-07 13:00:00,149.06,149.87,148.91,149.04,47367.0,147.9566,148.7606,147.8077,147.9368,47367.0
2025-04-07 13:05:00,149.12,149.43,148.97,149.34,19395.0,148.0162,148.3239,147.8673,148.2346,19395.0
2025-04-07 13:10:00,149.34,149.76,149.2,149.73,72473.0,148.2346,148.6515,148.0956,148.6217,72473.0
2025-04-07 13:15:00,149.7,150.54,149.68,150.53,83237.0,148.5919,149.4257,148.572,149.4158,83237.0
2025-04-07 13:20:00,150.54,150.83,150.43,150.52,38647.0,149.4257,149.7135,149.3165,149.4058,38647.0
2025-04-07 13:25:00,150.59,150.93,150.45,150.84,99438.0,149.4753,149.8128,149.3363,149.7235,99438.0
2025-04-07 13:30:00,150.82,150.87,150.28,150.56,23806.0,149.7036,149.7532,149.1676,149.4455,23806.0
2025-04-07 13:35:00,150.69,150.95,150.51,150.9,19810.0,149.5746,149.8326,149.3959,149.783,19810.0
2025-04-07 13:40:00,150.9,151.0,150.57,150.78,14445.0,149.783,149.8823,149.4555,149.6639,14445.0
2025-04-07 13:45:00,150.78,151.24,150.2,151.23,38921.0,149.6639,150.1205,149.0882,150.1106,38921.0
2025-04-07 13:50:00,151.26,151.46,150.93,151.03,35348.0,150.1404,150.3389,149.8128,149.9121,35348.0
2025-04-07 13:55:00,151.03,151.32,150.63,151.28,44068.0,149.9121,150.1999,149.515,150.1602,44068.0
2025-04-07 14:00:00,151.22,151.72,151.21,151.54,34563.0,150.1007,150.5969,150.0907,150.4183,34563.0
2025-04-07 14:05:00,151.54,151.73,151.19,151.63,33047.0,150.4183,150.6069,150.0709,150.5076,33047.0
2025-04-07 14:10:00,151.68,151.89,151.25,151.52,29500.0,150.5572,150.7657,150.1304,150.3984,29500.0
2025-04-07 14:15:00,151.55,151.93,151.5,151.81,49132.0,150.4282,150.8054,150.3786,150.6863,49132.0
2025-04-07 14:20:00,151.82,152.16,151.29,152.0,66118.0,150.6962,151.0337,150.1701,150.8749,66118.0
2025-04-07 14:25:00,151.91,151.98,151.5,151.69,26378.0,150.7855,150.855,150.3786,150.5672,26378.0
2025-04-07 14:30:00,151.74,151.91,151.21,151.25,28370.0,150.6168,150.7855,150.0907,150.1304,28370.0
2025-04-07 14:35:00,151.33,151.41,150.81,151.12,23146.0,150.2098,150.2892,149.6937,150.0014,23146.0
2025-04-07 14:40:00,151.14,151.29,150.96,151.17,27214.0,150.0212,150.1701,149.8426,150.051,27214.0
2025-04-07 14:45:00,151.25,151.36,150.96,151.19,17797.0,150.1304,150.2396,149.8426,150.0709,17797.0
2025-04-07 14:50:00,151.19,151.22,150.7,150.71,23221.0,150.0709,150.1007,149.5845,149.5944,23221.0
2025-04-07 14:55:00,150.76,151.13,150.57,150.87,41116.0,149.6441,150.0113,149.4555,149.7532,41116.0
2025-04-07 15:00:00,150.85,151.33,150.8,151.02,63755.0,149.7334,150.2098,149.6838,149.9021,63755.0
2025-04-07 15:05:00,151.06,151.1,150.61,150.67,32198.0,149.9418,149.9815,149.4952,149.5547,32198.0
2025-04-07 15:10:00,150.63,150.93,150.49,150.8,40975.0,149.515,149.8128,149.3761,149.6838,40975.0
2025-04-07 15:15:00,150.82,151.12,150.51,151.01,59346.0,149.7036,150.0014,149.3959,149.8922,59346.0
2025-04-07 15:20:00,150.95,151.21,150.77,150.91,39844.0,149.8326,150.0907,149.654,149.7929,39844.0
2025-04-07 15:25:00,151.04,151.12,150.61,150.84,59143.0,149.922,150.0014,149.4952,149.7235,59143.0
2025-04-07 15:30:00,150.84,151.89,150.84,151.74,76522.0,149.7235,150.7657,149.7235,150.6168,76522.0
2025-04-07 15:35:00,151.75,152.01,151.44,151.61,66947.0,150.6267,150.8848,150.319,150.4878,66947.0
2025-04-07 15:40:00,151.62,151.67,151.08,151.24,56257.0,150.4977,150.5473,149.9617,150.1205,56257.0
2025-04-07 15:45:00,151.27,151.42,150.85,151.34,78100.0,150.1503,150.2992,149.7334,150.2198,78100.0
2025-04-07 15:50:00,151.31,151.49,150.76,151.15,133584.0,150.19,150.3687,149.6441,150.0312,133584.0
2025-04-07 15:55:00,151.18,151.38,150.66,151.22,472556.0,150.0609,150.2595,149.5448,150.1007,472556.0
2025-04-08 09:30:00,152.75,153.29,151.46,151.99,281485.0,151.6193,152.1553,150.3389,150.865,281485.0
2025-04-08 09:35:00,152.01,152.75,151.52,151.8,145822.0,150.8848,151.6193,150.3984,150.6764,145822.0
2025-04-08 09:40:00,151.79,152.69,151.37,151.59,62665.0,150.6664,151.5598,150.2495,150.4679,62665.0
2025-04-08 09:45:00,151.51,152.18,151.51,151.69,75994.0,150.3885,151.0535,150.3885,150.5672,75994.0
2025-04-08 09:50:00,151.76,151.93,150.62,151.72,160043.0,150.6367,150.8054,149.5051,150.5969,160043.0
2025-04-08 09:55:00,151.69,152.06,151.59,151.97,84726.0,150.5672,150.9344,150.4679,150.8451,84726.0
2025-04-08 10:00:00,152.0,152.1,151.41,151.9,61810.0,150.8749,150.9741,150.2892,150.7756,61810.0
2025-04-08 10:05:00,151.9,152.04,151.34,151.93,73330.0,150.7756,150.9146,150.2198,150.8054,73330.0
2025-04-08 10:10:00,151.93,151.93,151.27,151.53,56425.0,150.8054,150.8054,150.1503,150.4084,56425.0
2025-04-08 10:15:00,151.58,152.06,151.57,151.74,71085.0,150.458,150.9344,150.4481,150.6168,71085.0
2025-04-08 10:20:00,151.71,151.85,151.22,151.22,48134.0,150.587,150.726,150.1007,150.1007,48134.0
2025-04-08 10:25:00,151.22,151.61,151.16,151.43,44838.0,150.1007,150.4878,150.0411,150.3091,44838.0
2025-04-08 10:30:00,151.4,151.64,151.31,151.55,36238.0,150.2793,150.5175,150.19,150.4282,36238.0
2025-04-08 10:35:00,151.63,151.87,151.3,151.83,37483.0,150.5076,150.7458,150.1801,150.7061,37483.0
2025-04-08 10:40:00,151.8,152.02,151.8,151.9,30461.0,150.6764,150.8947,150.6764,150.7756,30461.0
2025-04-08 10:45:00,151.89,152.03,151.43,151.72,66766.0,150.7657,150.9047,150.3091,150.5969,66766.0
2025-04-08 10:50:00,151.73,151.84,151.58,151.66,27895.0,150.6069,150.7161,150.458,150.5374,27895.0
2025-04-08 10:55:00,151.7,151.71,151.27,151.42,29917.0,150.5771,150.587,150.1503,150.2992,29917.0
2025-04-08 11:00:00,151.42,151.61,151.19,151.28,35368.0,150.2992,150.4878,150.0709,150.1602,35368.0
2025-04-08 11:05:00,151.27,151.74,151.27,151.71,22816.0,150.1503,150.6168,150.1503,150.587,22816.0
2025-04-08 11:10:00,151.72,151.8,151.18,151.25,24392.0,150.5969,150.6764,150.0609,150.1304,24392.0
2025-04-08 11:15:00,151.25,151.64,151.08,151.62,27639.0,150.1304,150.5175,149.9617,150.4977,27639.0
2025-04-08 11:20:00,151.62,151.8,151.14,151.16,29592.0,150.4977,150.6764,150.0212,150.0411,29592.0
2025-04-08 11:25:00,151.19,151.39,150.92,150.93,43045.0,150.0709,150.2694,149.8029,149.8128,43045.0
2025-04-08 11:30:00,150.86,151.53,150.86,151.38,21137.0,149.7433,150.4084,149.7433,150.2595,21137.0
2025-04-08 11:35:00,151.37,151.85,151.34,151.53,22763.0,150.2495,150.726,150.2198,150.4084,22763.0
2025-04-08 11:40:00,151.52,151.71,151.39,151.52,22423.0,150.3984,150.587,150.2694,150.3984,22423.0
2025-04-08 11:45:00,151.53,151.54,150.95,151.03,30071.0,150.4084,150.4183,149.8326,149.9121,30071.0
2025-04-08 11:50:00,151.03,151.14,150.83,150.97,24369.0,149.9121,150.0212,149.7135,149.8525,24369.0
2025-04-08 11:55:00,150.97,151.12,150.92,151.09,33560.0,149.8525,150.0014,149.8029,149.9716,33560.0
2025-04-08 12:00:00,151.07,151.43,150.95,151.28,54104.0,149.9518,150.3091,149.8326,150.1602,54104.0
2025-04-08 12:05:00,151.28,151.43,151.16,151.18,45616.0,150.1602,150.3091,150.0411,150.0609,45616.0
2025-04-08 12:10:00,151.24,151.44,151.08,151.08,31549.0,150.1205,150.319,149.9617,149.9617,31549.0
2025-04-08 12:15:00,151.04,151.23,150.98,151.15,20059.0,149.922,150.1106,149.8624,150.0312,20059.0
2025-04-08 12:20:00,151.08,151.15,150.86,150.89,20285.0,149.9617,150.0312,149.7433,149.7731,20285.0
2025-04-08 12:25:00,150.92,151.6,150.85,151.58,17750.0,149.8029,150.4778,149.7334,150.458,17750.0
2025-04-08 12:30:00,151.59,151.7,151.1,151.55,51461.0,150.4679,150.5771,149.9815,150.4282,51461.0
2025-04-08 12:35:00,151.52,151.67,151.12,151.22,27184.0,150.3984,150.5473,150.0014,150.1007,27184.0
2025-04-08 12:40:00,151.25,151.35,150.94,151.14,50567.0,150.1304,150.2297,149.8227,150.0212,50567.0
2025-04-08 12:45:00,151.05,151.74,151.01,151.5,44293.0,149.9319,150.6168,149.8922,150.3786,44293.0
2025-04-08 12:50:00,151.67,151.74,151.11,151.3,61614.0,150.5473,150.6168,149.9915,150.1801,61614.0
2025-04-08 12:55:00,151.27,151.33,150.62,150.65,26979.0,150.1503,150.2098,149.5051,149.5349,26979.0
2025-04-08 13:00:00,150.65,150.73,150.21,150.4,36823.0,149.5349,149.6143,149.0981,149.2867,36823.0
2025-04-08 13:05:00,150.48,150.65,150.13,150.17,16942.0,149.3661,149.5349,149.0187,149.0584,16942.0
2025-04-08 13:10:00,150.25,150.35,150.02,150.25,16474.0,149.1378,149.2371,148.9095,149.1378,16474.0
2025-04-08 13:15:00,150.3,150.36,149.96,150.12,23078.0,149.1875,149.247,148.85,149.0088,23078.0
2025-04-08 13:20:00,150.12,150.15,149.77,149.89,24468.0,149.0088,149.0386,148.6614,148.7805,24468.0
2025-04-08 13:25:00,149.86,150.04,149.51,149.58,21131.0,148.7507,148.9294,148.4033,148.4728,21131.0
2025-04-08 13:30:00,149.52,149.74,149.37,149.39,18016.0,148.4132,148.6316,148.2643,148.2842,18016.0
2025-04-08 13:35:00,149.37,149.82,149.09,149.82,96573.0,148.2643,148.711,147.9864,148.711,96573.0
2025-04-08 13:40:00,149.84,150.67,149.82,150.34,38332.0,148.7309,149.5547,148.711,149.2272,38332.0
2025-04-08 13:45:00,150.43,150.43,149.88,150.02,16875.0,149.3165,149.3165,148.7706,148.9095,16875.0
2025-04-08 13:50:00,150.06,150.18,149.64,149.71,24593.0,148.9492,149.0683,148.5323,148.6018,24593.0
2025-04-08 13:55:00,149.67,149.88,149.47,149.78,17410.0,148.5621,148.7706,148.3636,148.6713,17410.0
2025-04-08 14:00:00,149.75,149.76,149.43,149.59,15657.0,148.6415,148.6515,148.3239,148.4827,15657.0
2025-04-08 14:05:00,149.56,149.7,149.34,149.43,21370.0,148.4529,148.5919,148.2346,148.3239,21370.0
2025-04-08 14:10:00,149.43,149.45,148.81,148.81,25327.0,148.3239,148.3438,147.7085,147.7085,25327.0
2025-04-08 14:15:00,148.81,149.16,148.76,149.13,30196.0,147.7085,148.0559,147.6589,148.0261,30196.0
2025-04-08 14:20:00,149.15,149.45,149.07,149.4,33844.0,148.046,148.3438,147.9666,148.2941,33844.0
2025-04-08 14:25:00,149.43,149.53,149.12,149.3,19790.0,148.3239,148.4232,148.0162,148.1949,19790.0
2025-04-08 14:30:00,149.32,150.01,149.31,149.5,36304.0,148.2147,148.8996,148.2048,148.3934,36304.0
2025-04-08 14:35:00,149.47,149.79,149.07,149.6,37955.0,148.3636,148.6812,147.9666,148.4926,37955.0
2025-04-08 14:40:00,149.59,149.6,148.95,149.24,31526.0,148.4827,148.4926,147.8475,148.1353,31526.0
2025-04-08 14:45:00,149.23,149.64,149.23,149.58,138047.0,148.1254,148.5323,148.1254,148.4728,138047.0
2025-04-08 14:50:00,149.59,149.93,149.57,149.8,58110.0,148.4827,148.8202,148.4629,148.6912,58110.0
2025-04-08 14:55:00,149.78,149.79,149.49,149.55,32114.0,148.6713,148.6812,148.3835,148.443,32114.0
2025-04-08 15:00:00,149.53,149.63,149.38,149.53,28217.0,148.4232,148.5224,148.2743,148.4232,28217.0
2025-04-08 15:05:00,149.52,149.52,148.73,148.75,40668.0,148.4132,148.4132,147.6291,147.6489,40668.0
2025-04-08 15:10:00,148.71,149.02,148.7,148.99,50657.0,147.6092,147.9169,147.5993,147.8872,50657.0
2025-04-08 15:15:00,149.01,149.22,148.91,149.0,58372.0,147.907,148.1155,147.8077,147.8971,58372.0
2025-04-08 15:20:00,149.02,149.44,148.96,149.42,54242.0,147.9169,148.3338,147.8574,148.314,54242.0
2025-04-08 15:25:00,149.44,149.65,149.32,149.36,34399.0,148.3338,148.5423,148.2147,148.2544,34399.0
2025-04-08 15:30:00,149.36,149.37,148.86,148.86,48903.0,148.2544,148.2643,147.7581,147.7581,48903.0
2025-04-08 15:35:00,148.85,148.85,147.7,147.78,59384.0,147.7482,147.7482,146.6067,146.6861,59384.0
2025-04-08 15:40:00,147.75,148.21,147.42,147.44,128938.0,146.6563,147.1129,146.3288,146.3486,128938.0
2025-04-08 15:45:00,147.44,147.7,146.8,146.96,85833.0,146.3486,146.6067,145.7134,145.8722,85833.0
2025-04-08 15:50:00,146.97,148.03,146.82,147.94,162283.0,145.8821,146.9343,145.7332,146.8449,162283.0
2025-04-08 15:55:00,147.94,149.29,147.54,149.18,598328.0,146.8449,148.1849,146.4479,148.0758,598328.0
2025-04-09 09:30:00,148.63,149.16,147.35,148.5,193167.0,147.5298,148.0559,146.2593,147.4008,193167.0
2025-04-09 09:35:00,148.5,149.62,147.87,148.55,98490.0,147.4008,148.5125,146.7754,147.4504,98490.0
2025-04-09 09:40:00,148.55,149.37,148.34,148.41,47692.0,147.4504,148.2643,147.242,147.3115,47692.0
2025-04-09 09:45:00,148.41,148.58,147.81,148.17,36593.0,147.3115,147.4802,146.7159,147.0732,36593.0
2025-04-09 09:50:00,148.26,148.74,148.2,148.67,48404.0,147.1626,147.639,147.103,147.5695,48404.0
2025-04-09 09:55:00,148.62,149.01,148.34,148.93,105466.0,147.5199,147.907,147.242,147.8276,105466.0
2025-04-09 10:00:00,149.06,149.25,148.4,149.01,81788.0,147.9566,148.1452,147.3015,147.907,81788.0
2025-04-09 10:05:00,149.08,149.14,147.8,147.8,103924.0,147.9765,148.036,146.706,146.706,103924.0
2025-04-09 10:10:00,147.83,148.47,147.7,147.81,73830.0,146.7357,147.371,146.6067,146.7159,73830.0
2025-04-09 10:15:00,147.79,148.16,147.64,147.93,49328.0,146.696,147.0633,146.5471,146.835,49328.0
2025-04-09 10:20:00,148.0,148.08,147.52,147.83,44357.0,146.9045,146.9839,146.428,146.7357,44357.0
2025-04-09 10:25:00,147.79,148.25,147.67,148.25,26594.0,146.696,147.1526,146.5769,147.1526,26594.0
2025-04-09 10:30:00,148.25,148.25,147.73,148.07,79046.0,147.1526,147.1526,146.6365,146.974,79046.0
2025-04-09 10:35:00,148.06,148.06,147.44,147.48,25052.0,146.964,146.964,146.3486,146.3883,25052.0
2025-04-09 10:40:00,147.52,147.72,147.3,147.36,23156.0,146.428,146.6266,146.2097,146.2692,23156.0
2025-04-09 10:45:00,147.29,147.66,146.81,146.81,57592.0,146.1997,146.567,145.7233,145.7233,57592.0
2025-04-09 10:50:00,146.86,146.93,146.38,146.72,35857.0,145.7729,145.8424,145.2965,145.634,35857.0
2025-04-09 10:55:00,146.75,146.94,146.15,146.18,32896.0,145.6637,145.8523,145.0682,145.098,32896.0
2025-04-09 11:00:00,146.18,146.82,146.15,146.76,55299.0,145.098,145.7332,145.0682,145.6737,55299.0
2025-04-09 11:05:00,146.7,147.12,146.66,146.87,23734.0,145.6141,146.031,145.5744,145.7828,23734.0
2025-04-09 11:10:00,146.86,147.18,146.86,147.05,19443.0,145.7729,146.0906,145.7729,145.9615,19443.0
2025-04-09 11:15:00,147.05,147.43,147.02,147.34,49127.0,145.9615,146.3387,145.9317,146.2494,49127.0
2025-04-09 11:20:00,147.36,147.84,147.32,147.47,144761.0,146.2692,146.7457,146.2295,146.3784,144761.0
2025-04-09 11:25:00,147.47,147.74,147.46,147.5,21023.0,146.3784,146.6464,146.3685,146.4082,21023.0
2025-04-09 11:30:00,147.58,147.97,147.44,147.51,41100.0,146.4876,146.8747,146.3486,146.4181,41100.0
2025-04-09 11:35:00,147.52,147.58,147.08,147.34,21805.0,146.428,146.4876,145.9913,146.2494,21805.0
2025-04-09 11:40:00,147.34,147.45,146.98,146.98,24775.0,146.2494,146.3586,145.892,145.892,24775.0
2025-04-09 11:45:00,147.0,147.62,146.9,147.41,58664.0,145.9119,146.5273,145.8126,146.3189,58664.0
2025-04-09 11:50:00,147.4,147.67,147.27,147.56,27476.0,146.3089,146.5769,146.1799,146.4677,27476.0
2025-04-09 11:55:00,147.56,147.57,147.22,147.46,18399.0,146.4677,146.4777,146.1303,146.3685,18399.0
2025-04-09 12:00:00,147.4,147.6,147.13,147.47,26153.0,146.3089,146.5074,146.0409,146.3784,26153.0
2025-04-09 12:05:00,147.43,147.88,147.43,147.8,24649.0,146.3387,146.7854,146.3387,146.706,24649.0
2025-04-09 12:10:00,147.81,148.48,147.76,148.27,42003.0,146.7159,147.3809,146.6663,147.1725,42003.0
2025-04-09 12:15:00,148.21,148.32,147.94,148.13,25716.0,147.1129,147.2221,146.8449,147.0335,25716.0
2025-04-09 12:20:00,148.12,148.34,147.96,148.0,35613.0,147.0236,147.242,146.8648,146.9045,35613.0
2025-04-09 12:25:00,148.03,148.24,147.93,148.06,29126.0,146.9343,147.1427,146.835,146.964,29126.0
2025-04-09 12:30:00,148.12,148.35,147.87,148.06,46628.0,147.0236,147.2519,146.7754,146.964,46628.0
2025-04-09 12:35:00,148.06,148.18,147.94,148.0,24638.0,146.964,147.0832,146.8449,146.9045,24638.0
2025-04-09 12:40:00,147.94,147.95,147.68,147.88,24122.0,146.8449,146.8549,146.5869,146.7854,24122.0
2025-04-09 12:45:00,147.86,148.32,147.83,148.32,58094.0,146.7655,147.2221,146.7357,147.2221,58094.0
2025-04-09 12:50:00,148.34,148.42,147.96,148.22,99837.0,147.242,147.3214,146.8648,147.1229,99837.0
2025-04-09 12:55:00,148.22,148.65,148.14,148.32,103341.0,147.1229,147.5497,147.0434,147.2221,103341.0
2025-04-09 13:00:00,148.28,149.16,148.28,148.91,95040.0,147.1824,148.0559,147.1824,147.8077,95040.0
2025-04-09 13:05:00,148.91,148.91,148.18,148.19,47695.0,147.8077,147.8077,147.0832,147.0931,47695.0
2025-04-09 13:10:00,148.19,148.34,147.97,148.34,38128.0,147.0931,147.242,146.8747,147.242,38128.0
2025-04-09 13:15:00,148.34,149.84,147.63,149.47,139212.0,147.242,148.7309,146.5372,148.3636,139212.0
2025-04-09 13:20:00,149.5,151.12,149.36,150.97,224978.0,148.3934,150.0014,148.2544,149.8525,224978.0
2025-04-09 13:25:00,150.88,152.15,150.73,150.83,279698.0,149.7632,151.0238,149.6143,149.7135,279698.0
2025-04-09 13:30:00,150.93,151.95,150.55,151.34,119864.0,149.8128,150.8252,149.4356,150.2198,119864.0
2025-04-09 13:35:00,151.43,152.16,150.32,150.35,97223.0,150.3091,151.0337,149.2073,149.2371,97223.0
2025-04-09 13:40:00,150.43,150.88,149.74,150.77,198687.0,149.3165,149.7632,148.6316,149.654,198687.0
2025-04-09 13:45:00,150.77,151.86,150.76,151.51,71611.0,149.654,150.7359,149.6441,150.3885,71611.0
2025-04-09 13:50:00,151.61,151.64,150.81,151.34,103373.0,150.4878,150.5175,149.6937,150.2198,103373.0
2025-04-09 13:55:00,151.19,152.53,150.84,152.52,80244.0,150.0709,151.401,149.7235,151.391,80244.0
2025-04-09 14:00:00,152.63,152.94,151.63,152.02,70904.0,151.5002,151.8079,150.5076,150.8947,70904.0
2025-04-09 14:05:00,152.02,152.21,151.14,151.77,83252.0,150.8947,151.0833,150.0212,150.6466,83252.0
2025-04-09 14:10:00,151.77,151.86,151.4,151.53,54975.0,150.6466,150.7359,150.2793,150.4084,54975.0
2025-04-09 14:15:00,151.53,151.89,151.28,151.32,55483.0,150.4084,150.7657,150.1602,150.1999,55483.0
2025-04-09 14:20:00,151.59,151.68,151.07,151.55,30691.0,150.4679,150.5572,149.9518,150.4282,30691.0
2025-04-09 14:25:00,151.51,152.2,151.37,151.38,43521.0,150.3885,151.0734,150.2495,150.2595,43521.0
2025-04-09 14:30:00,151.35,151.51,150.38,150.74,33617.0,150.2297,150.3885,149.2669,149.6242,33617.0
2025-04-09 14:35:00,150.83,151.02,150.5,150.66,32305.0,149.7135,149.9021,149.386,149.5448,32305.0
2025-04-09 14:40:00,150.49,150.62,150.11,150.51,31471.0,149.3761,149.5051,148.9989,149.3959,31471.0
2025-04-09 14:45:00,150.51,150.85,150.18,150.8,49920.0,149.3959,149.7334,149.0683,149.6838,49920.0
2025-04-09 14:50:00,150.86,151.16,150.36,150.5,43344.0,149.7433,150.0411,149.247,149.386,43344.0
2025-04-09 14:55:00,150.44,150.97,150.44,150.48,38220.0,149.3264,149.8525,149.3264,149.3661,38220.0
2025-04-09 15:00:00,150.49,151.48,150.34,151.46,31791.0,149.3761,150.3587,149.2272,150.3389,31791.0
2025-04-09 15:05:00,151.47,152.04,151.43,151.81,26240.0,150.3488,150.9146,150.3091,150.6863,26240.0
2025-04-09 15:10:00,151.92,152.01,151.62,151.68,27169.0,150.7955,150.8848,150.4977,150.5572,27169.0
2025-04-09 15:15:00,151.67,151.86,151.21,151.21,30776.0,150.5473,150.7359,150.0907,150.0907,30776.0
2025-04-09 15:20:00,151.24,151.52,151.2,151.42,67724.0,150.1205,150.3984,150.0808,150.2992,67724.0
2025-04-09 15:25:00,151.44,151.84,151.35,151.44,52382.0,150.319,150.7161,150.2297,150.319,52382.0
2025-04-09 15:30:00,151.45,151.91,151.4,151.57,60229.0,150.3289,150.7855,150.2793,150.4481,60229.0
2025-04-09 15:35:00,151.49,151.64,151.19,151.21,47948.0,150.3687,150.5175,150.0709,150.0907,47948.0
2025-04-09 15:40:00,151.2,151.55,151.09,151.32,83055.0,150.0808,150.4282,149.9716,150.1999,83055.0
2025-04-09 15:45:00,151.34,151.93,151.28,151.85,60970.0,150.2198,150.8054,150.1602,150.726,60970.0
2025-04-09 15:50:00,151.92,152.29,151.58,151.62,225085.0,150.7955,151.1627,150.458,150.4977,225085.0
2025-04-09 15:55:00,151.67,152.11,150.86,151.0,1065694.0,150.5473,150.9841,149.7433,149.8823,1065694.0
2025-04-10 09:30:00,152.8,153.0,151.71,152.53,241317.0,151.669,151.8675,150.587,151.401,241317.0
2025-04-10 09:35:00,152.28,153.73,152.28,153.03,72457.0,151.1528,152.5921,151.1528,151.8973,72457.0
2025-04-10 09:40:00,153.06,153.45,152.71,153.28,54139.0,151.927,152.3141,151.5796,152.1454,54139.0
2025-04-10 09:45:00,153.29,153.56,153.08,153.21,118259.0,152.1553,152.4233,151.9469,152.0759,118259.0
2025-04-10 09:50:00,153.19,153.61,152.78,153.03,95869.0,152.0561,152.473,151.6491,151.8973,95869.0
2025-04-10 09:55:00,152.93,153.2,152.55,153.13,98213.0,151.798,152.066,151.4208,151.9965,98213.0
2025-04-10 10:00:00,153.19,153.23,152.75,152.97,74144.0,152.0561,152.0958,151.6193,151.8377,74144.0
2025-04-10 10:05:00,153.0,153.13,152.8,153.02,77031.0,151.8675,151.9965,151.669,151.8873,77031.0
2025-04-10 10:10:00,152.97,153.33,152.85,153.14,38046.0,151.8377,152.195,151.7186,152.0064,38046.0
2025-04-10 10:15:00,153.14,153.37,152.8,152.91,48166.0,152.0064,152.2347,151.669,151.7781,48166.0
2025-04-10 10:20:00,152.91,153.04,152.79,153.0,83786.0,151.7781,151.9072,151.659,151.8675,83786.0
2025-04-10 10:25:00,153.0,153.03,152.38,152.38,32357.0,151.8675,151.8973,151.2521,151.2521,32357.0
2025-04-10 10:30:00,152.42,152.76,152.37,152.67,66529.0,151.2918,151.6293,151.2421,151.5399,66529.0
2025-04-10 10:35:00,152.67,153.08,152.62,152.76,88841.0,151.5399,151.9469,151.4903,151.6293,88841.0
2025-04-10 10:40:00,152.76,153.0,152.74,152.83,78228.0,151.6293,151.8675,151.6094,151.6987,78228.0
2025-04-10 10:45:00,152.84,153.04,152.72,152.78,65737.0,151.7087,151.9072,151.5895,151.6491,65737.0
2025-04-10 10:50:00,152.79,152.87,152.57,152.63,117522.0,151.659,151.7384,151.4407,151.5002,117522.0
2025-04-10 10:55:00,152.63,152.88,152.16,152.19,54184.0,151.5002,151.7484,151.0337,151.0635,54184.0
2025-04-10 11:00:00,152.13,152.43,152.08,152.13,48201.0,151.0039,151.3017,150.9543,151.0039,48201.0
2025-04-10 11:05:00,152.21,152.44,152.13,152.26,12869.0,151.0833,151.3116,151.0039,151.133,12869.0
2025-04-10 11:10:00,152.25,152.25,151.94,152.11,13284.0,151.123,151.123,150.8153,150.9841,13284.0
2025-04-10 11:15:00,152.06,152.07,151.8,151.8,17693.0,150.9344,150.9444,150.6764,150.6764,17693.0
2025-04-10 11:20:00,151.84,151.94,151.6,151.69,24553.0,150.7161,150.8153,150.4778,150.5672,24553.0
2025-04-10 11:25:00,151.7,151.98,151.66,151.92,24965.0,150.5771,150.855,150.5374,150.7955,24965.0
2025-04-10 11:30:00,151.91,151.91,151.5,151.67,32273.0,150.7855,150.7855,150.3786,150.5473,32273.0
2025-04-10 11:35:00,151.64,151.64,151.3,151.31,33157.0,150.5175,150.5175,150.1801,150.19,33157.0
2025-04-10 11:40:00,151.31,151.41,150.88,150.98,32300.0,150.19,150.2892,149.7632,149.8624,32300.0
2025-04-10 11:45:00,150.92,151.35,150.86,151.15,31841.0,149.8029,150.2297,149.7433,150.0312,31841.0
2025-04-10 11:50:00,151.11,151.19,150.82,151.16,54501.0,149.9915,150.0709,149.7036,150.0411,54501.0
2025-04-10 11:55:00,151.19,151.21,150.45,150.61,27110.0,150.0709,150.0907,149.3363,149.4952,27110.0
2025-04-10 12:00:00,150.61,150.73,150.0,150.09,80856.0,149.4952,149.6143,148.8897,148.979,80856.0
2025-04-10 12:05:00,150.01,150.4,149.8,150.28,72837.0,148.8996,149.2867,148.6912,149.1676,72837.0
2025-04-10 12:10:00,150.13,150.41,149.99,150.06,36227.0,149.0187,149.2966,148.8798,148.9492,36227.0
2025-04-10 12:15:00,150.08,150.26,149.92,149.95,37601.0,148.9691,149.1478,148.8103,148.8401,37601.0
2025-04-10 12:20:00,150.0,150.01,149.08,149.7,59733.0,148.8897,148.8996,147.9765,148.5919,59733.0
2025-04-10 12:25:00,149.71,149.89,149.27,149.57,51039.0,148.6018,148.7805,148.1651,148.4629,51039.0
2025-04-10 12:30:00,149.58,150.23,149.57,150.15,126050.0,148.4728,149.118,148.4629,149.0386,126050.0
2025-04-10 12:35:00,150.12,151.16,149.92,151.03,43499.0,149.0088,150.0411,148.8103,149.9121,43499.0
2025-04-10 12:40:00,151.0,151.04,150.54,150.8,21811.0,149.8823,149.922,149.4257,149.6838,21811.0
2025-04-10 12:45:00,150.77,151.14,150.07,150.86,35609.0,149.654,150.0212,148.9592,149.7433,35609.0
2025-04-10 12:50:00,150.92,151.13,150.72,150.79,25663.0,149.8029,150.0113,149.6044,149.6738,25663.0
2025-04-10 12:55:00,150.79,150.93,150.61,150.93,22763.0,149.6738,149.8128,149.4952,149.8128,22763.0
2025-04-10 13:00:00,150.96,151.67,150.64,150.95,123970.0,149.8426,150.5473,149.5249,149.8326,123970.0
2025-04-10 13:05:00,150.85,150.88,149.92,150.08,12924.0,149.7334,149.7632,148.8103,148.9691,12924.0
2025-04-10 13:10:00,150.02,150.02,149.26,149.58,31016.0,148.9095,148.9095,148.1552,148.4728,31016.0
2025-04-10 13:15:00,149.63,150.0,149.53,150.0,19211.0,148.5224,148.8897,148.4232,148.8897,19211.0
2025-04-10 13:20:00,150.03,150.16,149.6,150.07,55889.0,148.9195,149.0485,148.4926,148.9592,55889.0
2025-04-10 13:25:00,150.07,151.15,150.07,151.08,42964.0,148.9592,150.0312,148.9592,149.9617,42964.0
2025-04-10 13:30:00,150.98,151.24,150.76,150.81,73716.0,149.8624,150.1205,149.6441,149.6937,73716.0
2025-04-10 13:35:00,150.81,151.22,150.78,150.92,38784.0,149.6937,150.1007,149.6639,149.8029,38784.0
2025-04-10 13:40:00,150.93,151.85,150.8,151.46,99626.0,149.8128,150.726,149.6838,150.3389,99626.0
2025-04-10 13:45:00,151.46,152.3,151.46,151.56,24556.0,150.3389,151.1727,150.3389,150.4381,24556.0
2025-04-10 13:50:00,151.55,151.86,151.27,151.45,34124.0,150.4282,150.7359,150.1503,150.3289,34124.0
2025-04-10 13:55:00,151.47,151.77,151.39,151.4,44274.0,150.3488,150.6466,150.2694,150.2793,44274.0
2025-04-10 14:00:00,151.4,152.0,151.37,151.86,118789.0,150.2793,150.8749,150.2495,150.7359,118789.0
2025-04-10 14:05:00,151.86,152.01,151.19,151.25,40052.0,150.7359,150.8848,150.0709,150.1304,40052.0
2025-04-10 14:10:00,151.25,151.44,151.11,151.19,30813.0,150.1304,150.319,149.9915,150.0709,30813.0
2025-04-10 14:15:00,151.13,151.71,151.13,151.6,45292.0,150.0113,150.587,150.0113,150.4778,45292.0
2025-04-10 14:20:00,151.65,151.95,151.65,151.88,55142.0,150.5275,150.8252,150.5275,150.7558,55142.0
2025-04-10 14:25:00,151.83,152.54,151.72,152.53,38834.0,150.7061,151.4109,150.5969,151.401,38834.0
2025-04-10 14:30:00,152.46,152.66,152.25,152.28,52010.0,151.3315,151.53,151.123,151.1528,52010.0
2025-04-10 14:35:00,152.21,152.43,151.93,152.23,37905.0,151.0833,151.3017,150.8054,151.1032,37905.0
2025-04-10 14:40:00,152.27,152.62,152.13,152.53,38148.0,151.1429,151.4903,151.0039,151.401,38148.0
2025-04-10 14:45:00,152.53,152.68,152.02,152.16,22360.0,151.401,151.5498,150.8947,151.0337,22360.0
2025-04-10 14:50:00,152.27,152.54,151.85,151.85,27684.0,151.1429,151.4109,150.726,150.726,27684.0
2025-04-10 14:55:00,151.88,152.33,151.77,152.17,14046.0,150.7558,151.2024,150.6466,151.0436,14046.0
2025-04-10 15:00:00,152.11,152.68,151.97,152.58,32475.0,150.9841,151.5498,150.8451,151.4506,32475.0
2025-04-10 15:05:00,152.58,152.62,151.73,151.74,31032.0,151.4506,151.4903,150.6069,150.6168,31032.0
2025-04-10 15:10:00,151.75,152.08,151.74,152.04,27512.0,150.6267,150.9543,150.6168,150.9146,27512.0
2025-04-10 15:15:00,152.0,152.46,151.86,152.42,20822.0,150.8749,151.3315,150.7359,151.2918,20822.0
2025-04-10 15:20:00,152.34,152.62,151.93,152.05,50385.0,151.2124,151.4903,150.8054,150.9245,50385.0
2025-04-10 15:25:00,152.03,152.18,151.41,151.41,25123.0,150.9047,151.0535,150.2892,150.2892,25123.0
2025-04-10 15:30:00,151.44,151.93,151.41,151.59,35884.0,150.319,150.8054,150.2892,150.4679,35884.0
2025-04-10 15:35:00,151.56,151.65,150.99,151.03,35765.0,150.4381,150.5275,149.8724,149.9121,35765.0
2025-04-10 15:40:00,151.09,151.39,150.28,150.39,54482.0,149.9716,150.2694,149.1676,149.2768,54482.0
2025-04-10 15:45:00,150.4,151.01,150.39,150.75,64910.0,149.2867,149.8922,149.2768,149.6341,64910.0
2025-04-10 15:50:00,150.86,151.73,150.65,151.47,85299.0,149.7433,150.6069,149.5349,150.3488,85299.0
2025-04-10 15:55:00,151.48,151.77,150.28,151.03,860448.0,150.3587,150.6466,149.1676,149.9121,860448.0
2025-04-11 09:30:00,151.88,152.77,151.48,152.72,154090.0,150.7558,151.6392,150.3587,151.5895,154090.0
2025-04-11 09:35:00,152.64,153.26,151.3,152.17,27334.0,151.5101,152.1255,150.1801,151.0436,27334.0
2025-04-11 09:40:00,152.16,153.14,151.61,152.84,40648.0,151.0337,152.0064,150.4878,151.7087,40648.0
2025-04-11 09:45:00,152.87,153.61,152.87,153.54,34694.0,151.7384,152.473,151.7384,152.4035,34694.0
2025-04-11 09:50:00,153.43,153.79,153.27,153.57,42305.0,152.2943,152.6516,152.1355,152.4333,42305.0
2025-04-11 09:55:00,153.44,153.85,153.4,153.44,83025.0,152.3042,152.7112,152.2645,152.3042,83025.0
2025-04-11 10:00:00,153.44,153.91,153.0,153.91,85536.0,152.3042,152.7707,151.8675,152.7707,85536.0
2025-04-11 10:05:00,153.93,154.78,153.71,154.68,56491.0,152.7906,153.6343,152.5722,153.535,56491.0
2025-04-11 10:10:00,154.75,154.93,154.39,154.84,77584.0,153.6045,153.7832,153.2472,153.6939,77584.0
2025-04-11 10:15:00,154.84,154.85,153.92,154.07,84949.0,153.6939,153.7038,152.7807,152.9296,84949.0
2025-04-11 10:20:00,153.99,154.09,153.6,153.94,48064.0,152.8501,152.9494,152.463,152.8005,48064.0
2025-04-11 10:25:00,153.96,153.99,153.69,153.81,39515.0,152.8204,152.8501,152.5524,152.6715,39515.0
2025-04-11 10:30:00,153.81,154.43,153.63,154.36,80894.0,152.6715,153.2869,152.4928,153.2174,80894.0
2025-04-11 10:35:00,154.35,154.6,154.29,154.38,133254.0,153.2075,153.4556,153.1479,153.2373,133254.0
2025-04-11 10:40:00,154.4,154.4,153.95,154.19,81394.0,153.2571,153.2571,152.8104,153.0487,81394.0
2025-04-11 10:45:00,154.17,154.56,154.14,154.46,42754.0,153.0288,153.4159,152.999,153.3167,42754.0
2025-04-11 10:50:00,154.47,154.5,154.02,154.13,20799.0,153.3266,153.3564,152.8799,152.9891,20799.0
2025-04-11 10:55:00,154.15,154.62,154.13,154.19,54345.0,153.009,153.4755,152.9891,153.0487,54345.0
2025-04-11 11:00:00,154.12,154.56,153.55,153.72,96866.0,152.9792,153.4159,152.4134,152.5821,96866.0
2025-04-11 11:05:00,153.69,153.82,153.23,153.58,94549.0,152.5524,152.6814,152.0958,152.4432,94549.0
2025-04-11 11:10:00,153.55,153.67,153.29,153.3,15377.0,152.4134,152.5325,152.1553,152.1653,15377.0
2025-04-11 11:15:00,153.15,153.3,153.0,153.22,15650.0,152.0164,152.1653,151.8675,152.0858,15650.0
2025-04-11 11:20:00,153.22,153.32,152.9,153.03,21753.0,152.0858,152.1851,151.7682,151.8973,21753.0
2025-04-11 11:25:00,153.13,153.5,153.13,153.24,15023.0,151.9965,152.3638,151.9965,152.1057,15023.0
2025-04-11 11:30:00,153.19,153.57,153.17,153.44,32311.0,152.0561,152.4333,152.0362,152.3042,32311.0
2025-04-11 11:35:00,153.46,153.74,153.41,153.74,30471.0,152.3241,152.602,152.2744,152.602,30471.0
2025-04-11 11:40:00,153.74,154.01,153.57,153.89,16871.0,152.602,152.87,152.4333,152.7509,16871.0
2025-04-11 11:45:00,153.89,154.18,153.81,154.13,13202.0,152.7509,153.0387,152.6715,152.9891,13202.0
2025-04-11 11:50:00,154.18,154.5,154.12,154.33,16981.0,153.0387,153.3564,152.9792,153.1876,16981.0
2025-04-11 11:55:00,154.33,154.55,154.29,154.5,37296.0,153.1876,153.406,153.1479,153.3564,37296.0
2025-04-11 12:00:00,154.53,154.76,154.4,154.5,25859.0,153.3861,153.6144,153.2571,153.3564,25859.0
2025-04-11 12:05:00,154.5,154.85,154.49,154.54,58206.0,153.3564,153.7038,153.3464,153.3961,58206.0
2025-04-11 12:10:00,154.61,154.72,154.58,154.68,15200.0,153.4656,153.5747,153.4358,153.535,15200.0
2025-04-11 12:15:00,154.64,154.76,154.62,154.69,29975.0,153.4953,153.6144,153.4755,153.545,29975.0
2025-04-11 12:20:00,154.67,154.74,154.6,154.61,15322.0,153.5251,153.5946,153.4556,153.4656,15322.0
2025-04-11 12:25:00,154.58,154.82,154.49,154.62,30326.0,153.4358,153.674,153.3464,153.4755,30326.0
2025-04-11 12:30:00,154.63,154.92,154.62,154.87,40794.0,153.4854,153.7733,153.4755,153.7236,40794.0
2025-04-11 12:35:00,154.88,154.93,154.68,154.77,30315.0,153.7336,153.7832,153.535,153.6244,30315.0
2025-04-11 12:40:00,154.75,154.76,154.56,154.7,18278.0,153.6045,153.6144,153.4159,153.5549,18278.0
2025-04-11 12:45:00,154.71,154.83,154.57,154.78,30186.0,153.5648,153.6839,153.4259,153.6343,30186.0
2025-04-11 12:50:00,154.78,154.83,154.55,154.59,12887.0,153.6343,153.6839,153.406,153.4457,12887.0
2025-04-11 12:55:00,154.59,154.7,154.54,154.58,20771.0,153.4457,153.5549,153.3961,153.4358,20771.0
2025-04-11 13:00:00,154.53,154.73,154.45,154.68,62174.0,153.3861,153.5847,153.3067,153.535,62174.0
2025-04-11 13:05:00,154.63,154.82,154.59,154.71,15286.0,153.4854,153.674,153.4457,153.5648,15286.0
2025-04-11 13:10:00,154.71,154.75,154.44,154.53,19926.0,153.5648,153.6045,153.2968,153.3861,19926.0
2025-04-11 13:15:00,154.53,154.56,154.26,154.35,7416.0,153.3861,153.4159,153.1181,153.2075,7416.0
2025-04-11 13:20:00,154.36,154.61,154.32,154.38,12279.0,153.2174,153.4656,153.1777,153.2373,12279.0
2025-04-11 13:25:00,154.37,154.4,154.17,154.28,9273.0,153.2273,153.2571,153.0288,153.138,9273.0
2025-04-11 13:30:00,154.26,154.45,154.24,154.43,8566.0,153.1181,153.3067,153.0983,153.2869,8566.0
2025-04-11 13:35:00,154.44,154.66,154.31,154.6,28606.0,153.2968,153.5152,153.1678,153.4556,28606.0
2025-04-11 13:40:00,154.61,155.28,154.6,155.0,71069.0,153.4656,154.1306,153.4556,153.8527,71069.0
2025-04-11 13:45:00,155.0,155.07,154.79,154.94,11682.0,153.8527,153.9222,153.6442,153.7931,11682.0
2025-04-11 13:50:00,154.92,154.94,154.65,154.82,31989.0,153.7733,153.7931,153.5053,153.674,31989.0
2025-04-11 13:55:00,154.84,154.85,154.59,154.74,21185.0,153.6939,153.7038,153.4457,153.5946,21185.0
2025-04-11 14:00:00,154.72,154.83,154.58,154.74,51992.0,153.5747,153.6839,153.4358,153.5946,51992.0
2025-04-11 14:05:00,154.8,154.81,154.39,154.39,22285.0,153.6542,153.6641,153.2472,153.2472,22285.0
2025-04-11 14:10:00,154.38,154.54,154.24,154.4,23908.0,153.2373,153.3961,153.0983,153.2571,23908.0
2025-04-11 14:15:00,154.43,154.52,154.28,154.29,26966.0,153.2869,153.3762,153.138,153.1479,26966.0
2025-04-11 14:20:00,154.29,154.59,154.11,154.53,11568.0,153.1479,153.4457,152.9693,153.3861,11568.0
2025-04-11 14:25:00,154.51,154.56,154.29,154.46,19321.0,153.3663,153.4159,153.1479,153.3167,19321.0
2025-04-11 14:30:00,154.39,154.61,154.27,154.51,21121.0,153.2472,153.4656,153.1281,153.3663,21121.0
2025-04-11 14:35:00,154.46,154.58,154.33,154.46,9717.0,153.3167,153.4358,153.1876,153.3167,9717.0
2025-04-11 14:40:00,154.41,154.54,154.35,154.39,8227.0,153.267,153.3961,153.2075,153.2472,8227.0
2025-04-11 14:45:00,154.39,154.52,154.31,154.43,14909.0,153.2472,153.3762,153.1678,153.2869,14909.0
2025-04-11 14:50:00,154.4,154.55,154.34,154.48,12696.0,153.2571,153.406,153.1976,153.3365,12696.0
2025-04-11 14:55:00,154.47,154.5,154.25,154.25,12297.0,153.3266,153.3564,153.1082,153.1082,12297.0
2025-04-11 15:00:00,154.3,154.38,154.14,154.31,53286.0,153.1579,153.2373,152.999,153.1678,53286.0
2025-04-11 15:05:00,154.37,154.56,154.2,154.51,57859.0,153.2273,153.4159,153.0586,153.3663,57859.0
2025-04-11 15:10:00,154.51,154.53,154.38,154.38,55326.0,153.3663,153.3861,153.2373,153.2373,55326.0
2025-04-11 15:15:00,154.41,154.43,154.25,154.35,34304.0,153.267,153.2869,153.1082,153.2075,34304.0
2025-04-11 15:20:00,154.35,154.4,154.26,154.31,51061.0,153.2075,153.2571,153.1181,153.1678,51061.0
2025-04-11 15:25:00,154.31,154.59,154.22,154.41,97187.0,153.1678,153.4457,153.0784,153.267,97187.0
2025-04-11 15:30:00,154.4,154.49,154.26,154.46,48809.0,153.2571,153.3464,153.1181,153.3167,48809.0
2025-04-11 15:35:00,154.42,154.45,154.12,154.19,55553.0,153.277,153.3067,152.9792,153.0487,55553.0
2025-04-11 15:40:00,154.21,154.41,154.15,154.3,62337.0,153.0685,153.267,153.009,153.1579,62337.0
2025-04-11 15:45:00,154.3,154.51,154.18,154.28,85814.0,153.1579,153.3663,153.0387,153.138,85814.0
2025-04-11 15:50:00,154.28,154.45,153.92,153.98,203995.0,153.138,153.3067,152.7807,152.8402,203995.0
2025-04-11 15:55:00,153.91,154.22,153.66,153.8,485786.0,152.7707,153.0784,152.5226,152.6616,485786.0
2025-04-14 09:30:00,155.44,156.66,154.35,156.66,128266.0,154.2894,155.5004,153.2075,155.5004,128266.0
2025-04-14 09:35:00,156.61,157.39,156.05,157.03,37502.0,155.4508,156.225,154.8949,155.8676,37502.0
2025-04-14 09:40:00,157.14,157.52,156.71,157.08,46614.0,155.9768,156.354,155.55,155.9173,46614.0
2025-04-14 09:45:00,157.08,157.19,156.4,156.67,62169.0,155.9173,156.0265,155.2423,155.5103,62169.0
2025-04-14 09:50:00,156.61,157.3,156.59,157.16,55795.0,155.4508,156.1356,155.4309,155.9967,55795.0
2025-04-14 09:55:00,157.08,157.26,156.48,156.61,73972.0,155.9173,156.0959,155.3217,155.4508,73972.0
2025-04-14 10:00:00,156.63,156.68,156.12,156.32,58090.0,155.4706,155.5202,154.9644,155.1629,58090.0
2025-04-14 10:05:00,156.3,156.43,155.98,156.31,50988.0,155.143,155.2721,154.8254,155.153,50988.0
2025-04-14 10:10:00,156.31,156.37,155.8,156.18,14605.0,155.153,155.2125,154.6467,155.0239,14605.0
2025-04-14 10:15:00,156.17,156.25,155.9,156.22,24274.0,155.014,155.0934,154.746,155.0636,24274.0
2025-04-14 10:20:00,156.22,156.64,156.03,156.2,30160.0,155.0636,155.4805,154.875,155.0438,30160.0
2025-04-14 10:25:00,156.16,156.73,156.07,156.64,45319.0,155.0041,155.5699,154.9147,155.4805,45319.0
2025-04-14 10:30:00,156.63,156.89,156.44,156.75,67423.0,155.4706,155.7287,155.282,155.5897,67423.0
2025-04-14 10:35:00,156.75,156.8,156.6,156.74,25363.0,155.5897,155.6393,155.4408,155.5798,25363.0
2025-04-14 10:40:00,156.71,156.88,156.7,156.77,20906.0,155.55,155.7188,155.5401,155.6096,20906.0
2025-04-14 10:45:00,156.77,156.96,156.75,156.81,42547.0,155.6096,155.7982,155.5897,155.6493,42547.0
2025-04-14 10:50:00,156.83,157.15,156.79,157.04,27394.0,155.6691,155.9868,155.6294,155.8776,27394.0
2025-04-14 10:55:00,157.0,157.01,156.71,156.73,24694.0,155.8379,155.8478,155.55,155.5699,24694.0
2025-04-14 11:00:00,156.79,156.87,156.62,156.63,22473.0,155.6294,155.7088,155.4607,155.4706,22473.0
2025-04-14 11:05:00,156.7,156.7,156.56,156.67,19675.0,155.5401,155.5401,155.4011,155.5103,19675.0
2025-04-14 11:10:00,156.67,156.85,156.63,156.77,29743.0,155.5103,155.689,155.4706,155.6096,29743.0
2025-04-14 11:15:00,156.81,156.96,156.77,156.92,20387.0,155.6493,155.7982,155.6096,155.7585,20387.0
2025-04-14 11:20:00,156.93,156.99,156.75,156.75,22296.0,155.7684,155.8279,155.5897,155.5897,22296.0
2025-04-14 11:25:00,156.75,156.75,156.5,156.62,31360.0,155.5897,155.5897,155.3416,155.4607,31360.0
2025-04-14 11:30:00,156.62,156.86,156.57,156.86,17307.0,155.4607,155.6989,155.411,155.6989,17307.0
2025-04-14 11:35:00,156.87,157.04,156.79,156.79,18529.0,155.7088,155.8776,155.6294,155.6294,18529.0
2025-04-14 11:40:00,156.75,157.0,156.67,157.0,27531.0,155.5897,155.8379,155.5103,155.8379,27531.0
2025-04-14 11:45:00,156.95,156.99,156.71,156.75,27421.0,155.7882,155.8279,155.55,155.5897,27421.0
2025-04-14 11:50:00,156.74,156.86,156.57,156.83,15527.0,155.5798,155.6989,155.411,155.6691,15527.0
2025-04-14 11:55:00,156.83,157.01,156.77,156.85,14169.0,155.6691,155.8478,155.6096,155.689,14169.0
2025-04-14 12:00:00,156.79,157.12,156.75,157.06,24812.0,155.6294,155.957,155.5897,155.8974,24812.0
2025-04-14 12:05:00,157.06,157.4,157.01,157.15,34676.0,155.8974,156.2349,155.8478,155.9868,34676.0
2025-04-14 12:10:00,157.2,157.27,156.95,157.21,14446.0,156.0364,156.1059,155.7882,156.0463,14446.0
2025-04-14 12:15:00,157.21,157.46,157.2,157.27,15632.0,156.0463,156.2945,156.0364,156.1059,15632.0
2025-04-14 12:20:00,157.29,157.37,157.11,157.17,22284.0,156.1257,156.2051,155.9471,156.0066,22284.0
2025-04-14 12:25:00,157.17,157.23,156.93,157.14,7356.0,156.0066,156.0662,155.7684,155.9768,7356.0
2025-04-14 12:30:00,157.13,157.46,157.08,157.31,16244.0,155.9669,156.2945,155.9173,156.1456,16244.0
2025-04-14 12:35:00,157.26,157.39,157.11,157.2,132248.0,156.0959,156.225,155.9471,156.0364,132248.0
2025-04-14 12:40:00,157.16,157.55,157.06,157.31,95633.0,155.9967,156.3838,155.8974,156.1456,95633.0
2025-04-14 12:45:00,157.31,157.45,157.24,157.33,12392.0,156.1456,156.2845,156.0761,156.1654,12392.0
2025-04-14 12:50:00,157.34,157.47,157.12,157.47,95633.0,156.1753,156.3044,155.957,156.3044,95633.0
2025-04-14 12:55:00,157.51,157.63,157.27,157.36,148968.0,156.3441,156.4632,156.1059,156.1952,148968.0
2025-04-14 13:00:00,157.37,157.73,157.16,157.3,40120.0,156.2051,156.5625,155.9967,156.1356,40120.0
2025-04-14 13:05:00,157.3,157.48,157.08,157.41,129066.0,156.1356,156.3143,155.9173,156.2448,129066.0
2025-04-14 13:10:00,157.41,157.54,157.29,157.48,23886.0,156.2448,156.3739,156.1257,156.3143,23886.0
2025-04-14 13:15:00,157.47,157.47,157.18,157.2,92985.0,156.3044,156.3044,156.0165,156.0364,92985.0
2025-04-14 13:20:00,157.21,157.47,157.17,157.42,56609.0,156.0463,156.3044,156.0066,156.2548,56609.0
2025-04-14 13:25:00,157.44,157.46,157.3,157.3,18254.0,156.2746,156.2945,156.1356,156.1356,18254.0
2025-04-14 13:30:00,157.34,157.71,157.18,157.59,117713.0,156.1753,156.5426,156.0165,156.4235,117713.0
2025-04-14 13:35:00,157.59,157.91,157.59,157.77,15154.0,156.4235,156.7411,156.4235,156.6022,15154.0
2025-04-14 13:40:00,157.77,157.83,157.68,157.7,8747.0,156.6022,156.6617,156.5128,156.5327,8747.0
2025-04-14 13:45:00,157.66,157.79,157.54,157.76,8058.0,156.493,156.622,156.3739,156.5922,8058.0
2025-04-14 13:50:00,157.76,158.06,157.7,157.9,19833.0,156.5922,156.89,156.5327,156.7312,19833.0
2025-04-14 13:55:00,157.9,158.15,157.89,158.02,12657.0,156.7312,156.9794,156.7213,156.8503,12657.0
2025-04-14 14:00:00,158.01,158.02,157.86,157.99,12997.0,156.8404,156.8503,156.6915,156.8205,12997.0
2025-04-14 14:05:00,157.97,158.21,157.84,158.2,16693.0,156.8007,157.0389,156.6716,157.029,16693.0
2025-04-14 14:10:00,158.17,158.23,158.04,158.13,17028.0,156.9992,157.0588,156.8702,156.9595,17028.0
2025-04-14 14:15:00,158.19,158.21,157.88,157.97,23513.0,157.0191,157.0389,156.7114,156.8007,23513.0
2025-04-14 14:20:00,157.96,158.01,157.81,157.86,18544.0,156.7908,156.8404,156.6419,156.6915,18544.0
2025-04-14 14:25:00,157.86,157.91,157.68,157.78,22104.0,156.6915,156.7411,156.5128,156.6121,22104.0
2025-04-14 14:30:00,157.79,157.85,157.63,157.63,15528.0,156.622,156.6816,156.4632,156.4632,15528.0
2025-04-14 14:35:00,157.68,157.73,157.57,157.65,27634.0,156.5128,156.5625,156.4036,156.4831,27634.0
2025-04-14 14:40:00,157.64,157.7,157.5,157.55,21677.0,156.4731,156.5327,156.3342,156.3838,21677.0
2025-04-14 14:45:00,157.5,157.63,157.44,157.62,30972.0,156.3342,156.4632,156.2746,156.4533,30972.0
2025-04-14 14:50:00,157.61,157.8,157.46,157.8,174482.0,156.4434,156.6319,156.2945,156.6319,174482.0
2025-04-14 14:55:00,157.82,158.03,157.76,157.95,15968.0,156.6518,156.8602,156.5922,156.7808,15968.0
2025-04-14 15:00:00,157.96,158.04,157.84,157.95,16523.0,156.7908,156.8702,156.6716,156.7808,16523.0
2025-04-14 15:05:00,157.96,158.07,157.92,158.0,13904.0,156.7908,156.8999,156.7511,156.8305,13904.0
2025-04-14 15:10:00,158.02,158.02,157.82,157.95,56302.0,156.8503,156.8503,156.6518,156.7808,56302.0
2025-04-14 15:15:00,157.97,158.04,157.86,157.89,223012.0,156.8007,156.8702,156.6915,156.7213,223012.0
2025-04-14 15:20:00,157.88,157.98,157.82,157.98,14645.0,156.7114,156.8106,156.6518,156.8106,14645.0
2025-04-14 15:25:00,157.99,158.1,157.82,157.84,27022.0,156.8205,156.9297,156.6518,156.6716,27022.0
2025-04-14 15:30:00,157.84,157.92,157.65,157.91,31580.0,156.6716,156.7511,156.4831,156.7411,31580.0
2025-04-14 15:35:00,157.89,157.99,157.77,157.96,23282.0,156.7213,156.8205,156.6022,156.7908,23282.0
2025-04-14 15:40:00,157.92,158.14,157.9,158.09,36507.0,156.7511,156.9694,156.7312,156.9198,36507.0
2025-04-14 15:45:00,158.09,158.19,157.81,157.87,42240.0,156.9198,157.0191,156.6419,156.7014,42240.0
2025-04-14 15:50:00,157.87,157.88,157.44,157.5,79854.0,156.7014,156.7114,156.2746,156.3342,79854.0
2025-04-14 15:55:00,157.49,157.61,157.22,157.53,313819.0,156.3242,156.4434,156.0562,156.3639,313819.0
2025-04-15 09:30:00,158.54,158.75,156.84,157.22,59990.0,157.3665,157.5749,155.6791,156.0562,59990.0
2025-04-15 09:35:00,157.21,157.83,157.12,157.73,18469.0,156.0463,156.6617,155.957,156.5625,18469.0
2025-04-15 09:40:00,157.84,158.32,157.83,158.2,25784.0,156.6716,157.1481,156.6617,157.029,25784.0
2025-04-15 09:45:00,158.14,158.46,158.08,158.33,26095.0,156.9694,157.2871,156.9099,157.158,26095.0
2025-04-15 09:50:00,158.3,158.45,158.11,158.12,20617.0,157.1282,157.2771,156.9396,156.9496,20617.0
2025-04-15 09:55:00,158.12,158.55,158.12,158.42,48216.0,156.9496,157.3764,156.9496,157.2474,48216.0
2025-04-15 10:00:00,158.43,158.66,158.39,158.59,21120.0,157.2573,157.4856,157.2176,157.4161,21120.0
2025-04-15 10:05:00,158.63,158.8,158.33,158.37,36335.0,157.4558,157.6245,157.158,157.1977,36335.0
2025-04-15 10:10:00,158.34,158.54,158.24,158.24,49758.0,157.1679,157.3665,157.0687,157.0687,49758.0
2025-04-15 10:15:00,158.24,158.4,158.06,158.06,26365.0,157.0687,157.2275,156.89,156.89,26365.0
2025-04-15 10:20:00,158.09,158.64,157.96,158.52,45658.0,156.9198,157.4657,156.7908,157.3466,45658.0
2025-04-15 10:25:00,158.54,158.76,158.32,158.46,52965.0,157.3665,157.5848,157.1481,157.2871,52965.0
2025-04-15 10:30:00,158.5,158.72,158.45,158.68,18498.0,157.3268,157.5451,157.2771,157.5054,18498.0
2025-04-15 10:35:00,158.67,158.75,158.52,158.72,13853.0,157.4955,157.5749,157.3466,157.5451,13853.0
2025-04-15 10:40:00,158.72,158.93,158.67,158.93,14435.0,157.5451,157.7536,157.4955,157.7536,14435.0
2025-04-15 10:45:00,158.97,159.05,158.54,158.94,50221.0,157.7933,157.8727,157.3665,157.7635,50221.0
2025-04-15 10:50:00,158.96,159.4,158.76,159.34,45332.0,157.7834,158.2201,157.5848,158.1605,45332.0
2025-04-15 10:55:00,159.26,159.39,158.99,158.99,43161.0,158.0811,158.2102,157.8131,157.8131,43161.0
2025-04-15 11:00:00,158.99,159.4,158.95,159.36,39727.0,157.8131,158.2201,157.7734,158.1804,39727.0
2025-04-15 11:05:00,159.29,159.34,158.93,158.98,23531.0,158.1109,158.1605,157.7536,157.8032,23531.0
2025-04-15 11:10:00,158.98,159.19,158.95,159.11,6430.0,157.8032,158.0117,157.7734,157.9322,6430.0
2025-04-15 11:15:00,159.09,159.3,159.08,159.22,20585.0,157.9124,158.1208,157.9025,158.0414,20585.0
2025-04-15 11:20:00,159.22,159.28,159.08,159.22,7586.0,158.0414,158.101,157.9025,158.0414,7586.0
2025-04-15 11:25:00,159.15,159.15,158.88,158.89,5710.0,157.972,157.972,157.7039,157.7139,5710.0
2025-04-15 11:30:00,158.89,158.94,158.73,158.85,5889.0,157.7139,157.7635,157.5551,157.6742,5889.0
2025-04-15 11:35:00,158.73,159.05,158.73,159.01,9146.0,157.5551,157.8727,157.5551,157.833,9146.0
2025-04-15 11:40:00,159.04,159.05,158.84,158.91,6295.0,157.8628,157.8727,157.6642,157.7337,6295.0
2025-04-15 11:45:00,158.98,158.98,158.62,158.8,20671.0,157.8032,157.8032,157.4459,157.6245,20671.0
2025-04-15 11:50:00,158.8,159.29,158.8,159.29,11682.0,157.6245,158.1109,157.6245,158.1109,11682.0
2025-04-15 11:55:00,159.23,159.36,159.17,159.35,18827.0,158.0514,158.1804,157.9918,158.1705,18827.0
2025-04-15 12:00:00,159.36,159.36,159.22,159.25,9544.0,158.1804,158.1804,158.0414,158.0712,9544.0
2025-04-15 12:05:00,159.27,159.52,159.25,159.48,25841.0,158.0911,158.3392,158.0712,158.2995,25841.0
2025-04-15 12:10:00,159.51,159.71,159.45,159.69,30289.0,158.3293,158.5278,158.2697,158.508,30289.0
2025-04-15 12:15:00,159.72,159.78,159.45,159.55,67764.0,158.5377,158.5973,158.2697,158.369,67764.0
2025-04-15 12:20:00,159.55,159.84,159.45,159.69,266133.0,158.369,158.6568,158.2697,158.508,266133.0
2025-04-15 12:25:00,159.7,159.89,159.68,159.77,54966.0,158.5179,158.7065,158.498,158.5874,54966.0
2025-04-15 12:30:00,159.8,159.96,159.8,159.83,41363.0,158.6171,158.776,158.6171,158.6469,41363.0
2025-04-15 12:35:00,159.83,159.89,159.74,159.85,50215.0,158.6469,158.7065,158.5576,158.6668,50215.0
2025-04-15 12:40:00,159.84,160.11,159.77,160.05,44866.0,158.6568,158.9248,158.5874,158.8653,44866.0
2025-04-15 12:45:00,160.03,160.11,159.82,159.83,28723.0,158.8454,158.9248,158.637,158.6469,28723.0
2025-04-15 12:50:00,159.83,159.88,159.7,159.78,18773.0,158.6469,158.6965,158.5179,158.5973,18773.0
2025-04-15 12:55:00,159.75,159.8,159.64,159.79,13349.0,158.5675,158.6171,158.4583,158.6072,13349.0
2025-04-15 13:00:00,159.79,160.0,159.67,160.0,29994.0,158.6072,158.8157,158.4881,158.8157,29994.0
2025-04-15 13:05:00,160.0,160.04,159.82,159.89,15676.0,158.8157,158.8554,158.637,158.7065,15676.0
2025-04-15 13:10:00,159.85,160.01,159.85,159.92,12022.0,158.6668,158.8256,158.6668,158.7363,12022.0
2025-04-15 13:15:00,159.89,159.99,159.78,159.93,13881.0,158.7065,158.8057,158.5973,158.7462,13881.0
2025-04-15 13:20:00,159.9,159.95,159.82,159.85,27424.0,158.7164,158.766,158.637,158.6668,27424.0
2025-04-15 13:25:00,159.83,159.92,159.77,159.84,21787.0,158.6469,158.7363,158.5874,158.6568,21787.0
2025-04-15 13:30:00,159.88,160.01,159.87,159.99,14449.0,158.6965,158.8256,158.6866,158.8057,14449.0
2025-04-15 13:35:00,159.95,160.02,159.83,159.98,33631.0,158.766,158.8355,158.6469,158.7958,33631.0
2025-04-15 13:40:00,159.99,160.29,159.99,160.24,33263.0,158.8057,159.1035,158.8057,159.0539,33263.0
2025-04-15 13:45:00,160.24,160.28,160.04,160.28,65221.0,159.0539,159.0936,158.8554,159.0936,65221.0
2025-04-15 13:50:00,160.27,160.39,159.99,160.0,186902.0,159.0837,159.2028,158.8057,158.8157,186902.0
2025-04-15 13:55:00,160.0,160.24,159.94,160.15,22835.0,158.8157,159.0539,158.7561,158.9645,22835.0
2025-04-15 14:00:00,160.15,160.29,160.06,160.17,18210.0,158.9645,159.1035,158.8752,158.9844,18210.0
2025-04-15 14:05:00,160.2,160.24,160.1,160.16,18997.0,159.0142,159.0539,158.9149,158.9745,18997.0
2025-04-15 14:10:00,160.14,160.2,160.02,160.03,63947.0,158.9546,159.0142,158.8355,158.8454,63947.0
2025-04-15 14:15:00,160.01,160.21,159.94,160.16,30771.0,158.8256,159.0241,158.7561,158.9745,30771.0
2025-04-15 14:20:00,160.15,160.25,160.07,160.1,35276.0,158.9645,159.0638,158.8851,158.9149,35276.0
2025-04-15 14:25:00,160.13,160.27,160.01,160.03,38168.0,158.9447,159.0837,158.8256,158.8454,38168.0
2025-04-15 14:30:00,160.0,160.19,159.95,160.15,31042.0,158.8157,159.0043,158.766,158.9645,31042.0
2025-04-15 14:35:00,160.15,160.34,160.07,160.12,20586.0,158.9645,159.1531,158.8851,158.9348,20586.0
2025-04-15 14:40:00,160.09,160.19,160.0,160.08,26485.0,158.905,159.0043,158.8157,158.8951,26485.0
2025-04-15 14:45:00,160.09,160.34,160.09,160.14,29644.0,158.905,159.1531,158.905,158.9546,29644.0
2025-04-15 14:50:00,160.18,160.42,160.18,160.38,25323.0,158.9943,159.2326,158.9943,159.1928,25323.0
2025-04-15 14:55:00,160.37,160.53,160.37,160.45,19036.0,159.1829,159.3417,159.1829,159.2623,19036.0
2025-04-15 15:00:00,160.43,160.69,160.4,160.64,55170.0,159.2425,159.5006,159.2127,159.4509,55170.0
2025-04-15 15:05:00,160.64,160.71,160.57,160.71,229946.0,159.4509,159.5204,159.3814,159.5204,229946.0
2025-04-15 15:10:00,160.71,160.87,160.64,160.82,33291.0,159.5204,159.6792,159.4509,159.6296,33291.0
2025-04-15 15:15:00,160.81,160.9,160.72,160.86,22902.0,159.6197,159.709,159.5303,159.6693,22902.0
2025-04-15 15:20:00,160.86,161.04,160.83,160.95,56149.0,159.6693,159.848,159.6395,159.7586,56149.0
2025-04-15 15:25:00,160.95,161.02,160.8,160.92,69037.0,159.7586,159.8281,159.6097,159.7288,69037.0
2025-04-15 15:30:00,160.91,160.98,160.71,160.91,43047.0,159.7189,159.7884,159.5204,159.7189,43047.0
2025-04-15 15:35:00,160.88,160.93,160.64,160.7,49073.0,159.6891,159.7388,159.4509,159.5105,49073.0
2025-04-15 15:40:00,160.67,160.81,160.61,160.61,94994.0,159.4807,159.6197,159.4211,159.4211,94994.0
2025-04-15 15:45:00,160.6,161.01,160.53,160.65,398351.0,159.4112,159.8182,159.3417,159.4608,398351.0
2025-04-15 15:50:00,160.58,160.76,159.99,160.01,74694.0,159.3914,159.57,158.8057,158.8256,74694.0
2025-04-15 15:55:00,160.01,160.2,159.89,160.08,284488.0,158.8256,159.0142,158.7065,158.8951,284488.0
2025-04-16 09:30:00,161.65,162.16,160.56,161.04,108727.0,160.4534,160.9597,159.3715,159.848,108727.0
2025-04-16 09:35:00,161.02,161.31,160.49,160.81,45376.0,159.8281,160.116,159.302,159.6197,45376.0
2025-04-16 09:40:00,160.68,161.3,160.64,161.06,72383.0,159.4906,160.106,159.4509,159.8678,72383.0
2025-04-16 09:45:00,161.12,161.3,161.0,161.18,32240.0,159.9274,160.106,159.8083,159.9869,32240.0
2025-04-16 09:50:00,161.18,161.48,161.17,161.48,37654.0,159.9869,160.2847,159.977,160.2847,37654.0
2025-04-16 09:55:00,161.48,161.68,161.35,161.57,181590.0,160.2847,160.4832,160.1557,160.374,181590.0
2025-04-16 10:00:00,161.52,161.56,161.13,161.22,41311.0,160.3244,160.3641,159.9373,160.0266,41311.0
2025-04-16 10:05:00,161.22,161.34,160.78,160.94,64122.0,160.0266,160.1457,159.5899,159.7487,64122.0
2025-04-16 10:10:00,160.94,161.01,160.76,160.9,107793.0,159.7487,159.8182,159.57,159.709,107793.0
2025-04-16 10:15:00,160.92,160.93,160.61,160.63,22080.0,159.7288,159.7388,159.4211,159.441,22080.0
2025-04-16 10:20:00,160.63,161.21,160.61,161.09,42634.0,159.441,160.0167,159.4211,159.8976,42634.0
2025-04-16 10:25:00,161.1,161.22,161.03,161.17,53754.0,159.9075,160.0266,159.838,159.977,53754.0
2025-04-16 10:30:00,161.2,161.31,161.09,161.24,38070.0,160.0068,160.116,159.8976,160.0465,38070.0
2025-04-16 10:35:00,161.22,161.5,161.11,161.43,38421.0,160.0266,160.3046,159.9174,160.2351,38421.0
2025-04-16 10:40:00,161.44,161.48,161.26,161.33,16868.0,160.245,160.2847,160.0663,160.1358,16868.0
2025-04-16 10:45:00,161.37,161.37,161.04,161.14,34040.0,160.1755,160.1755,159.848,159.9472,34040.0
2025-04-16 10:50:00,161.14,161.14,160.95,161.0,51302.0,159.9472,159.9472,159.7586,159.8083,51302.0
2025-04-16 10:55:00,161.0,161.17,160.95,161.09,22885.0,159.8083,159.977,159.7586,159.8976,22885.0
2025-04-16 11:00:00,161.07,161.34,161.05,161.16,15782.0,159.8777,160.1457,159.8579,159.9671,15782.0
2025-04-16 11:05:00,161.15,161.23,161.09,161.2,13744.0,159.9571,160.0366,159.8976,160.0068,13744.0
2025-04-16 11:10:00,161.25,161.27,160.99,160.99,18157.0,160.0564,160.0763,159.7983,159.7983,18157.0
2025-04-16 11:15:00,160.98,161.23,160.95,161.08,260283.0,159.7884,160.0366,159.7586,159.8877,260283.0
2025-04-16 11:20:00,161.03,161.29,160.92,161.25,70677.0,159.838,160.0961,159.7288,160.0564,70677.0
2025-04-16 11:25:00,161.29,161.33,161.1,161.3,13149.0,160.0961,160.1358,159.9075,160.106,13149.0
2025-04-16 11:30:00,161.34,161.34,161.1,161.15,9874.0,160.1457,160.1457,159.9075,159.9571,9874.0
2025-04-16 11:35:00,161.15,161.19,161.04,161.1,37857.0,159.9571,159.9969,159.848,159.9075,37857.0
2025-04-16 11:40:00,161.09,161.28,161.0,161.2,21691.0,159.8976,160.0862,159.8083,160.0068,21691.0
2025-04-16 11:45:00,161.28,161.28,161.03,161.16,9133.0,160.0862,160.0862,159.838,159.9671,9133.0
2025-04-16 11:50:00,161.14,161.18,161.04,161.13,21123.0,159.9472,159.9869,159.848,159.9373,21123.0
2025-04-16 11:55:00,161.09,161.25,161.0,161.03,41005.0,159.8976,160.0564,159.8083,159.838,41005.0
2025-04-16 12:00:00,161.0,161.04,160.91,161.03,33247.0,159.8083,159.848,159.7189,159.838,33247.0
2025-04-16 12:05:00,161.0,161.04,160.67,160.72,205608.0,159.8083,159.848,159.4807,159.5303,205608.0
2025-04-16 12:10:00,160.71,160.79,160.7,160.75,5694.0,159.5204,159.5998,159.5105,159.5601,5694.0
2025-04-16 12:15:00,160.75,160.76,160.6,160.7,27199.0,159.5601,159.57,159.4112,159.5105,27199.0
2025-04-16 12:20:00,160.65,160.9,160.55,160.76,26616.0,159.4608,159.709,159.3616,159.57,26616.0
2025-04-16 12:25:00,160.71,160.75,160.55,160.73,16613.0,159.5204,159.5601,159.3616,159.5403,16613.0
2025-04-16 12:30:00,160.75,160.8,160.7,160.75,9047.0,159.5601,159.6097,159.5105,159.5601,9047.0
2025-04-16 12:35:00,160.75,160.76,160.53,160.6,17936.0,159.5601,159.57,159.3417,159.4112,17936.0
2025-04-16 12:40:00,160.57,160.64,160.44,160.5,25343.0,159.3814,159.4509,159.2524,159.312,25343.0
2025-04-16 12:45:00,160.44,160.47,160.29,160.42,12698.0,159.2524,159.2822,159.1035,159.2326,12698.0
2025-04-16 12:50:00,160.42,160.45,160.3,160.34,11586.0,159.2326,159.2623,159.1134,159.1531,11586.0
2025-04-16 12:55:00,160.33,160.33,160.14,160.17,19111.0,159.1432,159.1432,158.9546,158.9844,19111.0
2025-04-16 13:00:00,160.13,160.14,159.93,160.02,15553.0,158.9447,158.9546,158.7462,158.8355,15553.0
2025-04-16 13:05:00,160.04,160.1,159.98,160.1,16678.0,158.8554,158.9149,158.7958,158.9149,16678.0
2025-04-16 13:10:00,160.06,160.1,159.95,160.0,20428.0,158.8752,158.9149,158.766,158.8157,20428.0
2025-04-16 13:15:00,160.0,160.18,160.0,160.18,20475.0,158.8157,158.9943,158.8157,158.9943,20475.0
2025-04-16 13:20:00,160.16,160.39,160.12,160.17,33430.0,158.9745,159.2028,158.9348,158.9844,33430.0
2025-04-16 13:25:00,160.18,160.18,160.0,160.09,7563.0,158.9943,158.9943,158.8157,158.905,7563.0
2025-04-16 13:30:00,160.09,160.1,159.64,159.92,48930.0,158.905,158.9149,158.4583,158.7363,48930.0
2025-04-16 13:35:00,159.94,160.19,159.83,160.0,69537.0,158.7561,159.0043,158.6469,158.8157,69537.0
2025-04-16 13:40:00,160.0,160.15,159.64,159.75,652649.0,158.8157,158.9645,158.4583,158.5675,652649.0
2025-04-16 13:45:00,159.7,159.75,159.31,159.42,121107.0,158.5179,158.5675,158.1308,158.24,121107.0
2025-04-16 13:50:00,159.42,159.49,159.07,159.43,25469.0,158.24,158.3094,157.8925,158.2499,25469.0
2025-04-16 13:55:00,159.46,159.49,159.14,159.21,56514.0,158.2797,158.3094,157.962,158.0315,56514.0
2025-04-16 14:00:00,159.22,159.86,159.21,159.78,31609.0,158.0414,158.6767,158.0315,158.5973,31609.0
2025-04-16 14:05:00,159.9,160.03,159.71,159.91,20756.0,158.7164,158.8454,158.5278,158.7263,20756.0
2025-04-16 14:10:00,159.91,160.2,159.79,160.18,34914.0,158.7263,159.0142,158.6072,158.9943,34914.0
2025-04-16 14:15:00,160.18,160.24,159.89,159.92,32448.0,158.9943,159.0539,158.7065,158.7363,32448.0
2025-04-16 14:20:00,159.92,160.17,159.88,160.13,18375.0,158.7363,158.9844,158.6965,158.9447,18375.0
2025-04-16 14:25:00,160.12,160.28,160.04,160.25,50432.0,158.9348,159.0936,158.8554,159.0638,50432.0
2025-04-16 14:30:00,160.21,160.26,160.05,160.16,71782.0,159.0241,159.0737,158.8653,158.9745,71782.0
2025-04-16 14:35:00,160.19,160.19,159.71,159.87,44892.0,159.0043,159.0043,158.5278,158.6866,44892.0
2025-04-16 14:40:00,159.88,159.93,159.66,159.89,37950.0,158.6965,158.7462,158.4782,158.7065,37950.0
2025-04-16 14:45:00,159.9,159.94,159.79,159.94,21446.0,158.7164,158.7561,158.6072,158.7561,21446.0
2025-04-16 14:50:00,159.92,159.93,159.75,159.78,39760.0,158.7363,158.7462,158.5675,158.5973,39760.0
2025-04-16 14:55:00,159.75,159.98,159.74,159.74,34779.0,158.5675,158.7958,158.5576,158.5576,34779.0
2025-04-16 15:00:00,159.73,159.73,159.48,159.61,25542.0,158.5477,158.5477,158.2995,158.4285,25542.0
2025-04-16 15:05:00,159.58,159.63,159.47,159.55,44843.0,158.3988,158.4484,158.2896,158.369,44843.0
2025-04-16 15:10:00,159.56,159.75,159.39,159.66,52689.0,158.3789,158.5675,158.2102,158.4782,52689.0
2025-04-16 15:15:00,159.67,159.74,159.55,159.59,44717.0,158.4881,158.5576,158.369,158.4087,44717.0
2025-04-16 15:20:00,159.57,159.61,159.43,159.48,34579.0,158.3888,158.4285,158.2499,158.2995,34579.0
2025-04-16 15:25:00,159.48,159.62,159.3,159.43,53838.0,158.2995,158.4385,158.1208,158.2499,53838.0
2025-04-16 15:30:00,159.46,159.77,159.31,159.6,130027.0,158.2797,158.5874,158.1308,158.4186,130027.0
2025-04-16 15:35:00,159.53,160.35,159.48,160.35,186578.0,158.3491,159.1631,158.2995,159.1631,186578.0
2025-04-16 15:40:00,160.33,160.43,159.9,160.25,526341.0,159.1432,159.2425,158.7164,159.0638,526341.0
2025-04-16 15:45:00,160.25,160.26,159.66,159.79,84710.0,159.0638,159.0737,158.4782,158.6072,84710.0
2025-04-16 15:50:00,159.79,160.53,159.79,160.19,193801.0,158.6072,159.3417,158.6072,159.0043,193801.0
2025-04-16 15:55:00,160.1,160.68,159.94,160.46,647807.0,158.9149,159.4906,158.7561,159.2723,647807.0
2025-04-17 09:30:00,161.3,162.91,161.3,162.91,397461.0,160.106,161.7041,160.106,161.7041,397461.0
2025-04-17 09:35:00,162.82,163.15,162.17,162.37,78193.0,161.6148,161.9423,160.9696,161.1681,78193.0
2025-04-17 09:40:00,162.44,162.6,162.2,162.44,68064.0,161.2376,161.3964,160.9994,161.2376,68064.0
2025-04-17 09:45:00,162.44,162.62,162.24,162.47,37017.0,161.2376,161.4163,161.0391,161.2674,37017.0
2025-04-17 09:50:00,162.52,163.06,162.52,163.03,35993.0,161.317,161.853,161.317,161.8232,35993.0
2025-04-17 09:55:00,163.1,163.25,162.92,163.09,16933.0,161.8927,162.0416,161.714,161.8828,16933.0
2025-04-17 10:00:00,163.09,163.4,162.97,163.39,46994.0,161.8828,162.1905,161.7637,162.1806,46994.0
2025-04-17 10:05:00,163.39,163.44,162.77,162.9,69087.0,162.1806,162.2302,161.5652,161.6942,69087.0
2025-04-17 10:10:00,162.93,163.06,162.78,163.0,24577.0,161.724,161.853,161.5751,161.7935,24577.0
2025-04-17 10:15:00,163.0,163.29,162.93,162.98,33878.0,161.7935,162.0813,161.724,161.7736,33878.0
2025-04-17 10:20:00,163.03,163.21,162.93,163.11,15085.0,161.8232,162.0019,161.724,161.9026,15085.0
2025-04-17 10:25:00,163.02,163.11,162.96,163.02,28325.0,161.8133,161.9026,161.7537,161.8133,28325.0
2025-04-17 10:30:00,162.99,163.22,162.89,163.06,69943.0,161.7835,162.0118,161.6843,161.853,69943.0
2025-04-17 10:35:00,163.06,163.09,162.78,162.83,42469.0,161.853,161.8828,161.5751,161.6247,42469.0
2025-04-17 10:40:00,162.81,163.0,162.77,163.0,31084.0,161.6049,161.7935,161.5652,161.7935,31084.0
2025-04-17 10:45:00,163.0,163.01,162.79,162.96,95666.0,161.7935,161.8034,161.585,161.7537,95666.0
2025-04-17 10:50:00,162.93,163.25,162.79,163.23,60991.0,161.724,162.0416,161.585,162.0218,60991.0
2025-04-17 10:55:00,163.22,163.28,163.15,163.24,28857.0,162.0118,162.0714,161.9423,162.0317,28857.0
2025-04-17 11:00:00,163.24,163.42,163.09,163.32,46226.0,162.0317,162.2103,161.8828,162.1111,46226.0
2025-04-17 11:05:00,163.27,163.69,163.27,163.57,65948.0,162.0615,162.4783,162.0615,162.3592,65948.0
2025-04-17 11:10:00,163.57,163.71,163.53,163.58,26754.0,162.3592,162.4982,162.3195,162.3692,26754.0
2025-04-17 11:15:00,163.64,163.91,163.64,163.89,24232.0,162.4287,162.6967,162.4287,162.6769,24232.0
2025-04-17 11:20:00,163.86,163.86,163.35,163.55,41796.0,162.6471,162.6471,162.1409,162.3394,41796.0
2025-04-17 11:25:00,163.55,163.56,163.11,163.11,51494.0,162.3394,162.3493,161.9026,161.9026,51494.0
2025-04-17 11:30:00,163.11,163.3,163.06,163.09,26515.0,161.9026,162.0912,161.853,161.8828,26515.0
2025-04-17 11:35:00,163.09,163.26,162.94,163.12,36664.0,161.8828,162.0515,161.7339,161.9126,36664.0
2025-04-17 11:40:00,163.08,163.14,162.9,163.02,88200.0,161.8729,161.9324,161.6942,161.8133,88200.0
2025-04-17 11:45:00,163.06,163.24,162.92,162.96,53456.0,161.853,162.0317,161.714,161.7537,53456.0
2025-04-17 11:50:00,162.96,163.1,162.87,162.99,56244.0,161.7537,161.8927,161.6644,161.7835,56244.0
2025-04-17 11:55:00,163.0,163.19,162.99,163.11,21539.0,161.7935,161.982,161.7835,161.9026,21539.0
2025-04-17 12:00:00,163.14,163.32,163.07,163.12,32249.0,161.9324,162.1111,161.8629,161.9126,32249.0
2025-04-17 12:05:00,163.08,163.55,163.06,163.47,26428.0,161.8729,162.3394,161.853,162.26,26428.0
2025-04-17 12:10:00,163.42,163.42,162.97,163.18,20404.0,162.2103,162.2103,161.7637,161.9721,20404.0
2025-04-17 12:15:00,163.18,163.4,163.03,163.32,25057.0,161.9721,162.1905,161.8232,162.1111,25057.0
2025-04-17 12:20:00,163.29,163.38,163.07,163.14,34023.0,162.0813,162.1706,161.8629,161.9324,34023.0
2025-04-17 12:25:00,163.09,163.25,162.94,163.21,28040.0,161.8828,162.0416,161.7339,162.0019,28040.0
2025-04-17 12:30:00,163.25,163.25,162.99,163.03,22154.0,162.0416,162.0416,161.7835,161.8232,22154.0
2025-04-17 12:35:00,162.96,163.16,162.96,163.11,28004.0,161.7537,161.9523,161.7537,161.9026,28004.0
2025-04-17 12:40:00,163.12,163.29,163.05,163.15,22463.0,161.9126,162.0813,161.8431,161.9423,22463.0
2025-04-17 12:45:00,163.16,163.2,163.0,163.12,23938.0,161.9523,161.992,161.7935,161.9126,23938.0
2025-04-17 12:50:00,163.15,163.33,163.04,163.31,17817.0,161.9423,162.121,161.8332,162.1012,17817.0
2025-04-17 12:55:00,163.31,165.0,163.28,163.66,53948.0,162.1012,163.7786,162.0714,162.4486,53948.0
2025-04-17 13:00:00,163.69,163.8,163.6,163.78,44318.0,162.4783,162.5875,162.389,162.5677,44318.0
2025-04-17 13:05:00,163.76,163.83,163.59,163.69,35728.0,162.5478,162.6173,162.3791,162.4783,35728.0
2025-04-17 13:10:00,163.68,163.68,163.52,163.52,16057.0,162.4684,162.4684,162.3096,162.3096,16057.0
2025-04-17 13:15:00,163.63,163.7,163.52,163.67,65682.0,162.4188,162.4883,162.3096,162.4585,65682.0
2025-04-17 13:20:00,163.68,163.68,163.39,163.53,40806.0,162.4684,162.4684,162.1806,162.3195,40806.0
2025-04-17 13:25:00,163.53,163.7,163.49,163.54,43260.0,162.3195,162.4883,162.2798,162.3295,43260.0
2025-04-17 13:30:00,163.55,163.64,163.47,163.61,38327.0,162.3394,162.4287,162.26,162.3989,38327.0
2025-04-17 13:35:00,163.65,163.71,163.5,163.5,50428.0,162.4386,162.4982,162.2898,162.2898,50428.0
2025-04-17 13:40:00,163.55,163.56,163.28,163.5,36387.0,162.3394,162.3493,162.0714,162.2898,36387.0
2025-04-17 13:45:00,163.5,163.81,163.5,163.67,21569.0,162.2898,162.5975,162.2898,162.4585,21569.0
2025-04-17 13:50:00,163.62,163.75,163.55,163.66,24741.0,162.4089,162.5379,162.3394,162.4486,24741.0
2025-04-17 13:55:00,163.62,163.85,163.62,163.82,21171.0,162.4089,162.6372,162.4089,162.6074,21171.0
2025-04-17 14:00:00,163.83,164.22,163.81,164.22,57987.0,162.6173,163.0044,162.5975,163.0044,57987.0
2025-04-17 14:05:00,164.22,164.32,164.1,164.23,33750.0,163.0044,163.1037,162.8853,163.0143,33750.0
2025-04-17 14:10:00,164.23,164.3,164.2,164.24,30455.0,163.0143,163.0838,162.9846,163.0243,30455.0
2025-04-17 14:15:00,164.22,164.36,164.19,164.34,26998.0,163.0044,163.1434,162.9746,163.1235,26998.0
2025-04-17 14:20:00,164.27,164.51,164.26,164.48,31458.0,163.0541,163.2923,163.0441,163.2625,31458.0
2025-04-17 14:25:00,164.49,164.5,164.34,164.43,39214.0,163.2724,163.2824,163.1235,163.2129,39214.0
2025-04-17 14:30:00,164.42,164.54,164.38,164.4,43827.0,163.2029,163.3221,163.1632,163.1831,43827.0
2025-04-17 14:35:00,164.39,164.54,164.37,164.52,78732.0,163.1732,163.3221,163.1533,163.3022,78732.0
2025-04-17 14:40:00,164.52,164.55,164.21,164.25,35463.0,163.3022,163.332,162.9945,163.0342,35463.0
2025-04-17 14:45:00,164.25,164.57,164.24,164.31,84645.0,163.0342,163.3518,163.0243,163.0938,84645.0
2025-04-17 14:50:00,164.35,164.53,164.25,164.42,55203.0,163.1335,163.3121,163.0342,163.2029,55203.0
2025-04-17 14:55:00,164.43,164.46,164.36,164.38,34796.0,163.2129,163.2426,163.1434,163.1632,34796.0
2025-04-17 15:00:00,164.38,164.4,164.21,164.29,47576.0,163.1632,163.1831,162.9945,163.0739,47576.0
2025-04-17 15:05:00,164.27,164.29,164.13,164.18,30672.0,163.0541,163.0739,162.9151,162.9647,30672.0
2025-04-17 15:10:00,164.15,164.15,163.83,163.84,91537.0,162.9349,162.9349,162.6173,162.6272,91537.0
2025-04-17 15:15:00,163.82,164.02,163.75,163.91,109154.0,162.6074,162.8059,162.5379,162.6967,109154.0
2025-04-17 15:20:00,163.91,164.01,163.76,163.96,33799.0,162.6967,162.796,162.5478,162.7463,33799.0
2025-04-17 15:25:00,163.85,163.96,163.83,163.83,37698.0,162.6372,162.7463,162.6173,162.6173,37698.0
2025-04-17 15:30:00,163.87,164.1,163.74,163.99,47542.0,162.657,162.8853,162.528,162.7761,47542.0
2025-04-17 15:35:00,163.99,164.4,163.72,163.91,109559.0,162.7761,163.1831,162.5081,162.6967,109559.0
2025-04-17 15:40:00,163.91,164.21,163.9,164.08,126450.0,162.6967,162.9945,162.6868,162.8655,126450.0
2025-04-17 15:45:00,164.08,164.08,163.42,163.54,66853.0,162.8655,162.8655,162.2103,162.3295,66853.0
2025-04-17 15:50:00,163.5,163.66,163.25,163.48,134199.0,162.2898,162.4486,162.0416,162.2699,134199.0
2025-04-17 15:55:00,163.48,163.48,163.05,163.18,430733.0,162.2699,162.2699,161.8431,161.9721,430733.0
2025-04-21 09:30:00,163.76,164.05,163.34,163.74,141000.0,162.5478,162.8357,162.1309,162.528,141000.0
2025-04-21 09:35:00,163.62,163.7,163.17,163.18,43390.0,162.4089,162.4883,161.9622,161.9721,43390.0
2025-04-21 09:40:00,163.26,163.49,163.13,163.39,28851.0,162.0515,162.2798,161.9225,162.1806,28851.0
2025-04-21 09:45:00,163.33,163.48,163.07,163.32,46567.0,162.121,162.2699,161.8629,162.1111,46567.0
2025-04-21 09:50:00,163.36,163.41,163.21,163.24,30123.0,162.1508,162.2004,162.0019,162.0317,30123.0
2025-04-21 09:55:00,163.29,163.48,163.15,163.4,23889.0,162.0813,162.2699,161.9423,162.1905,23889.0
2025-04-21 10:00:00,163.47,163.47,163.16,163.3,46255.0,162.26,162.26,161.9523,162.0912,46255.0
2025-04-21 10:05:00,163.3,163.35,163.0,163.25,34082.0,162.0912,162.1409,161.7935,162.0416,34082.0
2025-04-21 10:10:00,163.22,163.3,162.96,162.96,25282.0,162.0118,162.0912,161.7537,161.7537,25282.0
2025-04-21 10:15:00,162.93,163.11,162.8,162.97,47445.0,161.724,161.9026,161.5949,161.7637,47445.0
2025-04-21 10:20:00,162.99,163.05,162.77,162.93,23459.0,161.7835,161.8431,161.5652,161.724,23459.0
2025-04-21 10:25:00,162.93,163.12,162.82,163.09,29568.0,161.724,161.9126,161.6148,161.8828,29568.0
2025-04-21 10:30:00,163.1,163.43,163.01,163.31,98392.0,161.8927,162.2203,161.8034,162.1012,98392.0
2025-04-21 10:35:00,163.34,163.53,163.23,163.53,34660.0,162.1309,162.3195,162.0218,162.3195,34660.0
2025-04-21 10:40:00,163.58,163.77,163.42,163.5,27021.0,162.3692,162.5578,162.2103,162.2898,27021.0
2025-04-21 10:45:00,163.47,163.59,163.43,163.44,29475.0,162.26,162.3791,162.2203,162.2302,29475.0
2025-04-21 10:50:00,163.44,163.54,163.19,163.23,37651.0,162.2302,162.3295,161.982,162.0218,37651.0
2025-04-21 10:55:00,163.23,163.23,162.6,162.62,42061.0,162.0218,162.0218,161.3964,161.4163,42061.0
2025-04-21 11:00:00,162.62,162.83,162.62,162.73,38871.0,161.4163,161.6247,161.4163,161.5255,38871.0
2025-04-21 11:05:00,162.73,162.87,162.15,162.23,48004.0,161.5255,161.6644,160.9497,161.0292,48004.0
2025-04-21 11:10:00,162.34,162.63,162.22,162.5,39061.0,161.1383,161.4262,161.0192,161.2972,39061.0
2025-04-21 11:15:00,162.53,162.54,162.36,162.47,22588.0,161.3269,161.3369,161.1582,161.2674,22588.0
2025-04-21 11:20:00,162.43,162.5,162.3,162.44,22052.0,161.2277,161.2972,161.0986,161.2376,22052.0
2025-04-21 11:25:00,162.39,162.49,161.86,162.2,37382.0,161.188,161.2872,160.6619,160.9994,37382.0
2025-04-21 11:30:00,162.17,162.19,161.79,161.94,23643.0,160.9696,160.9894,160.5924,160.7413,23643.0
2025-04-21 11:35:00,161.94,161.95,161.77,161.87,10285.0,160.7413,160.7512,160.5726,160.6718,10285.0
2025-04-21 11:40:00,161.87,161.87,161.45,161.57,16901.0,160.6718,160.6718,160.2549,160.374,16901.0
2025-04-21 11:45:00,161.56,161.64,161.48,161.51,20189.0,160.3641,160.4435,160.2847,160.3145,20189.0
2025-04-21 11:50:00,161.51,161.54,161.36,161.46,22486.0,160.3145,160.3443,160.1656,160.2649,22486.0
2025-04-21 11:55:00,161.46,161.5,161.21,161.34,31189.0,160.2649,160.3046,160.0167,160.1457,31189.0
2025-04-21 12:00:00,161.31,161.49,161.31,161.43,23821.0,160.116,160.2946,160.116,160.2351,23821.0
2025-04-21 12:05:00,161.43,161.51,161.23,161.24,27928.0,160.2351,160.3145,160.0366,160.0465,27928.0
2025-04-21 12:10:00,161.3,161.39,161.2,161.3,28345.0,160.106,160.1954,160.0068,160.106,28345.0
2025-04-21 12:15:00,161.3,161.32,161.11,161.13,14115.0,160.106,160.1259,159.9174,159.9373,14115.0
2025-04-21 12:20:00,161.13,161.21,161.06,161.11,10066.0,159.9373,160.0167,159.8678,159.9174,10066.0
2025-04-21 12:25:00,161.13,161.18,161.01,161.07,13053.0,159.9373,159.9869,159.8182,159.8777,13053.0
2025-04-21 12:30:00,161.08,161.2,160.95,161.11,40801.0,159.8877,160.0068,159.7586,159.9174,40801.0
2025-04-21 12:35:00,161.13,161.19,160.96,161.17,17542.0,159.9373,159.9969,159.7686,159.977,17542.0
2025-04-21 12:40:00,161.19,161.29,161.1,161.2,12835.0,159.9969,160.0961,159.9075,160.0068,12835.0
2025-04-21 12:45:00,161.2,161.29,161.11,161.13,15446.0,160.0068,160.0961,159.9174,159.9373,15446.0
2025-04-21 12:50:00,161.13,161.15,160.92,160.96,16380.0,159.9373,159.9571,159.7288,159.7686,16380.0
2025-04-21 12:55:00,160.96,161.13,160.82,161.08,45800.0,159.7686,159.9373,159.6296,159.8877,45800.0
2025-04-21 13:00:00,161.08,161.13,160.42,160.44,34603.0,159.8877,159.9373,159.2326,159.2524,34603.0
2025-04-21 13:05:00,160.47,160.61,160.41,160.56,37239.0,159.2822,159.4211,159.2226,159.3715,37239.0
2025-04-21 13:10:00,160.56,160.56,160.12,160.15,25064.0,159.3715,159.3715,158.9348,158.9645,25064.0
2025-04-21 13:15:00,160.15,160.3,160.08,160.1,30179.0,158.9645,159.1134,158.8951,158.9149,30179.0
2025-04-21 13:20:00,160.15,160.15,159.84,159.87,32309.0,158.9645,158.9645,158.6568,158.6866,32309.0
2025-04-21 13:25:00,159.87,159.95,159.78,159.89,15750.0,158.6866,158.766,158.5973,158.7065,15750.0
2025-04-21 13:30:00,159.9,159.96,159.74,159.86,47565.0,158.7164,158.776,158.5576,158.6767,47565.0
2025-04-21 13:35:00,159.84,159.95,159.77,159.83,24508.0,158.6568,158.766,158.5874,158.6469,24508.0
2025-04-21 13:40:00,159.81,159.85,159.55,159.56,17413.0,158.6271,158.6668,158.369,158.3789,17413.0
2025-04-21 13:45:00,159.55,159.57,159.37,159.47,34449.0,158.369,158.3888,158.1903,158.2896,34449.0
2025-04-21 13:50:00,159.51,159.58,159.42,159.47,14023.0,158.3293,158.3988,158.24,158.2896,14023.0
2025-04-21 13:55:00,159.49,159.51,159.35,159.38,16524.0,158.3094,158.3293,158.1705,158.2002,16524.0
2025-04-21 14:00:00,159.35,159.35,159.17,159.33,58353.0,158.1705,158.1705,157.9918,158.1506,58353.0
2025-04-21 14:05:00,159.33,159.53,159.22,159.33,41049.0,158.1506,158.3491,158.0414,158.1506,41049.0
2025-04-21 14:10:00,159.31,159.77,159.18,159.61,103172.0,158.1308,158.5874,158.0017,158.4285,103172.0
2025-04-21 14:15:00,159.59,160.1,159.57,159.95,81284.0,158.4087,158.9149,158.3888,158.766,81284.0
2025-04-21 14:20:00,159.91,160.06,159.85,159.95,26281.0,158.7263,158.8752,158.6668,158.766,26281.0
2025-04-21 14:25:00,159.96,160.56,159.94,160.31,86389.0,158.776,159.3715,158.7561,159.1234,86389.0
2025-04-21 14:30:00,160.3,160.56,160.25,160.42,48510.0,159.1134,159.3715,159.0638,159.2326,48510.0
2025-04-21 14:35:00,160.42,160.7,160.37,160.7,45194.0,159.2326,159.5105,159.1829,159.5105,45194.0
2025-04-21 14:40:00,160.7,160.78,160.6,160.71,30298.0,159.5105,159.5899,159.4112,159.5204,30298.0
2025-04-21 14:45:00,160.71,160.72,160.5,160.7,27413.0,159.5204,159.5303,159.312,159.5105,27413.0
2025-04-21 14:50:00,160.69,160.75,160.55,160.59,45631.0,159.5006,159.5601,159.3616,159.4013,45631.0
2025-04-21 14:55:00,160.59,160.99,160.57,160.78,55462.0,159.4013,159.7983,159.3814,159.5899,55462.0
2025-04-21 15:00:00,160.78,160.89,160.75,160.84,25890.0,159.5899,159.6991,159.5601,159.6494,25890.0
2025-04-21 15:05:00,160.84,160.92,160.75,160.81,32902.0,159.6494,159.7288,159.5601,159.6197,32902.0
2025-04-21 15:10:00,160.81,161.0,160.79,160.96,41304.0,159.6197,159.8083,159.5998,159.7686,41304.0
2025-04-21 15:15:00,160.96,161.08,160.87,161.04,34498.0,159.7686,159.8877,159.6792,159.848,34498.0
2025-04-21 15:20:00,161.05,161.24,161.03,161.21,47119.0,159.8579,160.0465,159.838,160.0167,47119.0
2025-04-21 15:25:00,161.22,161.4,161.11,161.31,65961.0,160.0266,160.2053,159.9174,160.116,65961.0
2025-04-21 15:30:00,161.33,161.41,161.22,161.3,52061.0,160.1358,160.2152,160.0266,160.106,52061.0
2025-04-21 15:35:00,161.3,161.59,161.19,161.42,57527.0,160.106,160.3939,159.9969,160.2251,57527.0
2025-04-21 15:40:00,161.43,161.86,161.43,161.75,91241.0,160.2351,160.6619,160.2351,160.5527,91241.0
2025-04-21 15:45:00,161.73,161.79,161.57,161.74,63140.0,160.5329,160.5924,160.374,160.5428,63140.0
2025-04-21 15:50:00,161.74,162.13,161.61,162.0,132235.0,160.5428,160.9299,160.4137,160.8009,132235.0
2025-04-21 15:55:00,162.0,162.35,161.97,162.14,285392.0,160.8009,161.1483,160.7711,160.9398,285392.0
2025-04-22 09:30:00,163.29,163.3,162.1,162.23,110475.0,162.0813,162.0912,160.9001,161.0292,110475.0
2025-04-22 09:35:00,162.12,162.66,161.92,162.65,61548.0,160.92,161.456,160.7214,161.446,61548.0
2025-04-22 09:40:00,162.59,162.82,162.3,162.44,44109.0,161.3865,161.6148,161.0986,161.2376,44109.0
2025-04-22 09:45:00,162.35,162.8,162.29,162.68,51122.0,161.1483,161.5949,161.0887,161.4758,51122.0
2025-04-22 09:50:00,162.72,162.72,162.32,162.65,27878.0,161.5155,161.5155,161.1185,161.446,27878.0
2025-04-22 09:55:00,162.61,163.27,162.6,163.02,86743.0,161.4063,162.0615,161.3964,161.8133,86743.0
2025-04-22 10:00:00,163.03,163.41,162.89,163.17,151582.0,161.8232,162.2004,161.6843,161.9622,151582.0
2025-04-22 10:05:00,163.18,163.41,162.79,163.34,91003.0,161.9721,162.2004,161.585,162.1309,91003.0
2025-04-22 10:10:00,163.34,163.47,163.11,163.31,35842.0,162.1309,162.26,161.9026,162.1012,35842.0
2025-04-22 10:15:00,163.27,163.78,163.25,163.56,53400.0,162.0615,162.5677,162.0416,162.3493,53400.0
2025-04-22 10:20:00,163.61,163.87,163.55,163.77,37871.0,162.3989,162.657,162.3394,162.5578,37871.0
2025-04-22 10:25:00,163.74,163.98,163.69,163.86,50558.0,162.528,162.7662,162.4783,162.6471,50558.0
2025-04-22 10:30:00,163.87,163.87,163.47,163.63,48255.0,162.657,162.657,162.26,162.4188,48255.0
2025-04-22 10:35:00,163.62,163.62,163.26,163.41,39733.0,162.4089,162.4089,162.0515,162.2004,39733.0
2025-04-22 10:40:00,163.45,163.91,163.42,163.89,74328.0,162.2401,162.6967,162.2103,162.6769,74328.0
2025-04-22 10:45:00,163.89,164.09,163.66,163.69,92210.0,162.6769,162.8754,162.4486,162.4783,92210.0
2025-04-22 10:50:00,163.72,163.82,163.63,163.65,54069.0,162.5081,162.6074,162.4188,162.4386,54069.0
2025-04-22 10:55:00,163.64,163.79,163.58,163.77,88402.0,162.4287,162.5776,162.3692,162.5578,88402.0
2025-04-22 11:00:00,163.79,163.79,163.26,163.31,55980.0,162.5776,162.5776,162.0515,162.1012,55980.0
2025-04-22 11:05:00,163.31,163.59,163.31,163.57,55599.0,162.1012,162.3791,162.1012,162.3592,55599.0
2025-04-22 11:10:00,163.56,163.68,163.35,163.68,31263.0,162.3493,162.4684,162.1409,162.4684,31263.0
2025-04-22 11:15:00,163.7,163.92,163.44,163.5,218856.0,162.4883,162.7066,162.2302,162.2898,218856.0
2025-04-22 11:20:00,163.5,164.26,163.48,164.26,49808.0,162.2898,163.0441,162.2699,163.0441,49808.0
2025-04-22 11:25:00,164.26,164.41,164.06,164.14,64323.0,163.0441,163.193,162.8456,162.925,64323.0
2025-04-22 11:30:00,164.16,164.31,164.04,164.31,15966.0,162.9449,163.0938,162.8258,163.0938,15966.0
2025-04-22 11:35:00,164.32,164.66,164.23,164.66,63326.0,163.1037,163.4412,163.0143,163.4412,63326.0
2025-04-22 11:40:00,164.67,164.69,164.32,164.43,30905.0,163.4511,163.4709,163.1037,163.2129,30905.0
2025-04-22 11:45:00,164.43,164.5,164.15,164.18,25368.0,163.2129,163.2824,162.9349,162.9647,25368.0
2025-04-22 11:50:00,164.16,164.35,164.04,164.18,44634.0,162.9449,163.1335,162.8258,162.9647,44634.0
2025-04-22 11:55:00,164.15,164.5,164.05,164.45,202500.0,162.9349,163.2824,162.8357,163.2327,202500.0
2025-04-22 12:00:00,164.48,164.62,164.13,164.14,166345.0,163.2625,163.4015,162.9151,162.925,166345.0
2025-04-22 12:05:00,164.14,164.16,163.91,163.94,25323.0,162.925,162.9449,162.6967,162.7265,25323.0
2025-04-22 12:10:00,164.01,164.1,163.85,164.02,39120.0,162.796,162.8853,162.6372,162.8059,39120.0
2025-04-22 12:15:00,164.01,164.04,163.6,163.78,25423.0,162.796,162.8258,162.389,162.5677,25423.0
2025-04-22 12:20:00,163.79,164.09,163.73,164.04,49334.0,162.5776,162.8754,162.518,162.8258,49334.0
2025-04-22 12:25:00,164.03,164.1,163.88,163.89,20837.0,162.8158,162.8853,162.6669,162.6769,20837.0
2025-04-22 12:30:00,163.91,164.04,163.89,164.02,21142.0,162.6967,162.8258,162.6769,162.8059,21142.0
2025-04-22 12:35:00,164.06,164.39,164.02,164.32,14868.0,162.8456,163.1732,162.8059,163.1037,14868.0
2025-04-22 12:40:00,164.35,164.49,164.3,164.49,20682.0,163.1335,163.2724,163.0838,163.2724,20682.0
2025-04-22 12:45:00,164.48,164.57,164.24,164.34,38596.0,163.2625,163.3518,163.0243,163.1235,38596.0
2025-04-22 12:50:00,164.34,164.48,164.27,164.39,35613.0,163.1235,163.2625,163.0541,163.1732,35613.0
2025-04-22 12:55:00,164.42,164.5,164.26,164.26,23756.0,163.2029,163.2824,163.0441,163.0441,23756.0
2025-04-22 13:00:00,164.28,164.32,164.06,164.22,53887.0,163.064,163.1037,162.8456,163.0044,53887.0
2025-04-22 13:05:00,164.22,164.46,164.11,164.33,36856.0,163.0044,163.2426,162.8952,163.1136,36856.0
2025-04-22 13:10:00,164.33,164.34,163.91,164.07,54685.0,163.1136,163.1235,162.6967,162.8555,54685.0
2025-04-22 13:15:00,164.05,164.05,163.68,163.97,25146.0,162.8357,162.8357,162.4684,162.7563,25146.0
2025-04-22 13:20:00,163.99,163.99,163.64,163.72,29114.0,162.7761,162.7761,162.4287,162.5081,29114.0
2025-04-22 13:25:00,163.76,164.11,163.7,163.74,35907.0,162.5478,162.8952,162.4883,162.528,35907.0
2025-04-22 13:30:00,163.81,163.81,163.28,163.36,55183.0,162.5975,162.5975,162.0714,162.1508,55183.0
2025-04-22 13:35:00,163.33,163.36,162.98,163.01,27489.0,162.121,162.1508,161.7736,161.8034,27489.0
2025-04-22 13:40:00,163.03,163.28,162.92,163.22,73755.0,161.8232,162.0714,161.714,162.0118,73755.0
2025-04-22 13:45:00,163.22,163.26,162.98,163.0,81674.0,162.0118,162.0515,161.7736,161.7935,81674.0
2025-04-22 13:50:00,163.0,163.06,162.8,163.02,65675.0,161.7935,161.853,161.5949,161.8133,65675.0
2025-04-22 13:55:00,163.04,163.12,162.94,162.96,31988.0,161.8332,161.9126,161.7339,161.7537,31988.0
2025-04-22 14:00:00,162.94,163.18,162.81,163.17,49867.0,161.7339,161.9721,161.6049,161.9622,49867.0
2025-04-22 14:05:00,163.17,163.45,163.14,163.38,29962.0,161.9622,162.2401,161.9324,162.1706,29962.0
2025-04-22 14:10:00,163.38,163.48,163.26,163.48,32563.0,162.1706,162.2699,162.0515,162.2699,32563.0
2025-04-22 14:15:00,163.44,163.56,163.44,163.49,31700.0,162.2302,162.3493,162.2302,162.2798,31700.0
2025-04-22 14:20:00,163.53,163.87,163.53,163.74,31720.0,162.3195,162.657,162.3195,162.528,31720.0
2025-04-22 14:25:00,163.74,163.82,163.68,163.75,16214.0,162.528,162.6074,162.4684,162.5379,16214.0
2025-04-22 14:30:00,163.77,164.05,163.68,163.97,62188.0,162.5578,162.8357,162.4684,162.7563,62188.0
2025-04-22 14:35:00,163.97,164.07,163.91,163.94,60906.0,162.7563,162.8555,162.6967,162.7265,60906.0
2025-04-22 14:40:00,163.95,164.19,163.78,163.78,130615.0,162.7364,162.9746,162.5677,162.5677,130615.0
2025-04-22 14:45:00,163.78,164.15,163.52,163.52,117918.0,162.5677,162.9349,162.3096,162.3096,117918.0
2025-04-22 14:50:00,163.52,164.02,163.52,163.87,56814.0,162.3096,162.8059,162.3096,162.657,56814.0
2025-04-22 14:55:00,163.87,163.95,163.64,163.68,20445.0,162.657,162.7364,162.4287,162.4684,20445.0
2025-04-22 15:00:00,163.72,163.72,163.53,163.62,20989.0,162.5081,162.5081,162.3195,162.4089,20989.0
2025-04-22 15:05:00,163.64,163.74,163.41,163.55,23568.0,162.4287,162.528,162.2004,162.3394,23568.0
2025-04-22 15:10:00,163.55,163.59,163.31,163.32,43292.0,162.3394,162.3791,162.1012,162.1111,43292.0
2025-04-22 15:15:00,163.34,163.39,163.02,163.04,34525.0,162.1309,162.1806,161.8133,161.8332,34525.0
2025-04-22 15:20:00,163.07,163.39,163.01,163.39,206981.0,161.8629,162.1806,161.8034,162.1806,206981.0
2025-04-22 15:25:00,163.37,163.68,163.36,163.45,148564.0,162.1607,162.4684,162.1508,162.2401,148564.0
2025-04-22 15:30:00,163.47,163.51,163.17,163.2,337946.0,162.26,162.2997,161.9622,161.992,337946.0
2025-04-22 15:35:00,163.19,163.41,163.17,163.3,150151.0,161.982,162.2004,161.9622,162.0912,150151.0
2025-04-22 15:40:00,163.29,163.79,163.24,163.78,54617.0,162.0813,162.5776,162.0317,162.5677,54617.0
2025-04-22 15:45:00,163.75,164.02,163.71,164.0,83638.0,162.5379,162.8059,162.4982,162.7861,83638.0
2025-04-22 15:50:00,163.98,164.02,163.69,163.7,118004.0,162.7662,162.8059,162.4783,162.4883,118004.0
2025-04-22 15:55:00,163.74,164.1,163.46,164.06,325807.0,162.528,162.8853,162.25,162.8456,325807.0
2025-04-23 09:30:00,168.94,171.63,166.9,169.05,544352.0,167.6895,170.3596,165.6646,167.7987,544352.0
2025-04-23 09:35:00,169.3,170.63,168.19,169.0,183561.0,168.0468,169.367,166.945,167.749,183561.0
2025-04-23 09:40:00,169.0,169.59,168.52,168.86,43053.0,167.749,168.3347,167.2726,167.6101,43053.0
2025-04-23 09:45:00,168.76,168.84,167.7,168.59,120715.0,167.5108,167.5902,166.4587,167.3421,120715.0
2025-04-23 09:50:00,168.58,169.0,168.27,168.97,108146.0,167.3321,167.749,167.0244,167.7193,108146.0
2025-04-23 09:55:00,169.0,169.19,168.33,168.33,92429.0,167.749,167.9376,167.084,167.084,92429.0
2025-04-23 10:00:00,168.31,168.73,167.68,168.38,142189.0,167.0641,167.481,166.4388,167.1336,142189.0
2025-04-23 10:05:00,168.45,169.65,168.31,169.5,46313.0,167.2031,168.3942,167.0641,168.2453,46313.0
2025-04-23 10:10:00,169.44,169.67,168.81,169.61,53214.0,168.1858,168.4141,167.5604,168.3545,53214.0
2025-04-23 10:15:00,169.67,169.75,169.04,169.56,51573.0,168.4141,168.4935,167.7887,168.3049,51573.0
2025-04-23 10:20:00,169.67,170.98,169.58,170.88,77994.0,168.4141,169.7144,168.3247,169.6151,77994.0
2025-04-23 10:25:00,170.91,171.06,170.38,170.89,121410.0,169.6449,169.7938,169.1188,169.6251,121410.0
2025-04-23 10:30:00,170.89,171.19,170.58,170.99,87337.0,169.6251,169.9228,169.3173,169.7243,87337.0
2025-04-23 10:35:00,170.99,170.99,170.59,170.61,105657.0,169.7243,169.7243,169.3273,169.3471,105657.0
2025-04-23 10:40:00,170.6,170.93,170.58,170.6,108294.0,169.3372,169.6648,169.3173,169.3372,108294.0
2025-04-23 10:45:00,170.6,171.03,170.55,170.59,224444.0,169.3372,169.764,169.2876,169.3273,224444.0
2025-04-23 10:50:00,170.55,170.64,169.82,169.86,61596.0,169.2876,169.3769,168.563,168.6027,61596.0
2025-04-23 10:55:00,169.89,170.11,169.31,169.42,43387.0,168.6325,168.8508,168.0567,168.1659,43387.0
2025-04-23 11:00:00,169.36,169.42,168.6,168.77,69349.0,168.1064,168.1659,167.352,167.5207,69349.0
2025-04-23 11:05:00,168.76,168.77,168.14,168.2,52499.0,167.5108,167.5207,166.8954,166.955,52499.0
2025-04-23 11:10:00,168.21,168.29,167.64,167.96,51083.0,166.9649,167.0443,166.3991,166.7167,51083.0
2025-04-23 11:15:00,167.94,168.11,167.38,167.6,83594.0,166.6969,166.8656,166.141,166.3594,83594.0
2025-04-23 11:20:00,167.52,167.99,167.38,167.56,51634.0,166.28,166.7465,166.141,166.3197,51634.0
2025-04-23 11:25:00,167.5,167.63,166.82,167.55,98329.0,166.2601,166.3892,165.5852,166.3098,98329.0
2025-04-23 11:30:00,167.54,167.97,167.34,167.96,47947.0,166.2998,166.7267,166.1013,166.7167,47947.0
2025-04-23 11:35:00,167.93,168.23,167.87,168.19,41364.0,166.687,166.9847,166.6274,166.945,41364.0
2025-04-23 11:40:00,168.14,168.22,167.84,168.11,32311.0,166.8954,166.9748,166.5976,166.8656,32311.0
2025-04-23 11:45:00,168.12,168.69,168.12,168.67,29774.0,166.8756,167.4413,166.8756,167.4215,29774.0
2025-04-23 11:50:00,168.68,168.94,168.38,168.63,15150.0,167.4314,167.6895,167.1336,167.3818,15150.0
2025-04-23 11:55:00,168.64,168.99,168.48,168.9,38931.0,167.3917,167.7391,167.2329,167.6498,38931.0
2025-04-23 12:00:00,168.96,168.99,168.7,168.95,36884.0,167.7093,167.7391,167.4513,167.6994,36884.0
2025-04-23 12:05:00,168.89,168.95,168.77,168.78,23472.0,167.6399,167.6994,167.5207,167.5307,23472.0
2025-04-23 12:10:00,168.78,168.9,168.5,168.53,37879.0,167.5307,167.6498,167.2527,167.2825,37879.0
2025-04-23 12:15:00,168.5,168.55,168.12,168.4,63368.0,167.2527,167.3024,166.8756,167.1535,63368.0
2025-04-23 12:20:00,168.38,168.4,168.02,168.17,26205.0,167.1336,167.1535,166.7763,166.9252,26205.0
2025-04-23 12:25:00,168.17,168.42,167.87,168.4,21502.0,166.9252,167.1733,166.6274,167.1535,21502.0
2025-04-23 12:30:00,168.41,168.46,168.12,168.36,12490.0,167.1634,167.213,166.8756,167.1138,12490.0
2025-04-23 12:35:00,168.37,168.4,168.21,168.31,15854.0,167.1237,167.1535,166.9649,167.0641,15854.0
2025-04-23 12:40:00,168.32,168.49,168.21,168.49,30932.0,167.0741,167.2428,166.9649,167.2428,30932.0
2025-04-23 12:45:00,168.5,168.51,167.91,168.02,30231.0,167.2527,167.2627,166.6671,166.7763,30231.0
2025-04-23 12:50:00,167.92,168.07,167.72,167.8,19860.0,166.677,166.8259,166.4785,166.5579,19860.0
2025-04-23 12:55:00,167.77,168.28,167.73,168.15,15702.0,166.5281,167.0344,166.4884,166.9053,15702.0
2025-04-23 13:00:00,168.16,168.27,167.9,168.0,12764.0,166.9153,167.0244,166.6572,166.7564,12764.0
2025-04-23 13:05:00,168.05,168.14,168.0,168.05,15038.0,166.8061,166.8954,166.7564,166.8061,15038.0
2025-04-23 13:10:00,168.04,168.13,167.81,167.97,18898.0,166.7961,166.8855,166.5678,166.7267,18898.0
2025-04-23 13:15:00,167.97,168.09,167.76,167.76,11869.0,166.7267,166.8458,166.5182,166.5182,11869.0
2025-04-23 13:20:00,167.82,167.94,167.51,167.52,25699.0,166.5778,166.6969,166.2701,166.28,25699.0
2025-04-23 13:25:00,167.57,167.99,167.56,167.88,15777.0,166.3296,166.7465,166.3197,166.6373,15777.0
2025-04-23 13:30:00,167.88,168.1,167.82,168.02,74474.0,166.6373,166.8557,166.5778,166.7763,74474.0
2025-04-23 13:35:00,167.96,168.2,167.84,168.2,81815.0,166.7167,166.955,166.5976,166.955,81815.0
2025-04-23 13:40:00,168.2,168.2,167.84,168.16,73494.0,166.955,166.955,166.5976,166.9153,73494.0
2025-04-23 13:45:00,168.2,168.39,168.02,168.33,52150.0,166.955,167.1436,166.7763,167.084,52150.0
2025-04-23 13:50:00,168.33,168.76,168.25,168.71,45852.0,167.084,167.5108,167.0046,167.4612,45852.0
2025-04-23 13:55:00,168.72,168.86,168.67,168.78,35172.0,167.4711,167.6101,167.4215,167.5307,35172.0
2025-04-23 14:00:00,168.79,168.91,168.07,168.18,53560.0,167.5406,167.6597,166.8259,166.9351,53560.0
2025-04-23 14:05:00,168.11,168.4,168.04,168.39,19215.0,166.8656,167.1535,166.7961,167.1436,19215.0
2025-04-23 14:10:00,168.39,168.51,167.03,167.03,294639.0,167.1436,167.2627,165.7936,165.7936,294639.0
2025-04-23 14:15:00,167.02,167.13,166.78,166.78,30991.0,165.7837,165.8929,165.5455,165.5455,30991.0
2025-04-23 14:20:00,166.65,167.1,166.61,166.61,20104.0,165.4164,165.8631,165.3767,165.3767,20104.0
2025-04-23 14:25:00,166.66,166.96,166.64,166.88,65534.0,165.4264,165.7241,165.4065,165.6447,65534.0
2025-04-23 14:30:00,166.89,167.09,166.6,166.65,52905.0,165.6547,165.8532,165.3668,165.4164,52905.0
2025-04-23 14:35:00,166.58,166.82,166.37,166.59,20712.0,165.347,165.5852,165.1385,165.3569,20712.0
2025-04-23 14:40:00,166.53,166.6,166.08,166.19,14897.0,165.2973,165.3668,164.8507,164.9598,14897.0
2025-04-23 14:45:00,166.24,166.52,166.13,166.45,57832.0,165.0095,165.2874,164.9003,165.2179,57832.0
2025-04-23 14:50:00,166.52,166.66,166.49,166.49,23981.0,165.2874,165.4264,165.2576,165.2576,23981.0
2025-04-23 14:55:00,166.49,166.68,166.44,166.48,28324.0,165.2576,165.4462,165.208,165.2477,28324.0
2025-04-23 15:00:00,166.5,166.6,166.24,166.4,66038.0,165.2675,165.3668,165.0095,165.1683,66038.0
2025-04-23 15:05:00,166.33,166.6,166.32,166.53,24881.0,165.0988,165.3668,165.0889,165.2973,24881.0
2025-04-23 15:10:00,166.57,166.65,166.38,166.51,18397.0,165.337,165.4164,165.1484,165.2775,18397.0
2025-04-23 15:15:00,166.46,166.79,166.46,166.75,26195.0,165.2278,165.5554,165.2278,165.5157,26195.0
2025-04-23 15:20:00,166.72,167.04,166.71,167.04,33074.0,165.4859,165.8035,165.476,165.8035,33074.0
2025-04-23 15:25:00,167.06,167.26,166.8,167.18,32791.0,165.8234,166.0219,165.5653,165.9425,32791.0
2025-04-23 15:30:00,167.19,167.49,167.12,167.21,51380.0,165.9524,166.2502,165.883,165.9723,51380.0
2025-04-23 15:35:00,167.24,167.9,167.11,167.71,56598.0,166.0021,166.6572,165.873,166.4686,56598.0
2025-04-23 15:40:00,167.74,167.74,167.41,167.62,41436.0,166.4984,166.4984,166.1708,166.3793,41436.0
2025-04-23 15:45:00,167.65,167.79,167.52,167.75,43158.0,166.409,166.548,166.28,166.5083,43158.0
2025-04-23 15:50:00,167.79,168.28,167.66,168.26,103336.0,166.548,167.0344,166.419,167.0145,103336.0
2025-04-23 15:55:00,168.26,168.41,167.86,168.0,332120.0,167.0145,167.1634,166.6175,166.7564,332120.0
2025-04-24 09:30:00,168.33,168.34,166.46,167.17,143762.0,167.084,167.0939,165.2278,165.9326,143762.0
2025-04-24 09:35:00,167.17,167.2,166.72,166.97,46180.0,165.9326,165.9624,165.4859,165.7341,46180.0
2025-04-24 09:40:00,166.97,167.17,166.72,167.17,58735.0,165.7341,165.9326,165.4859,165.9326,58735.0
2025-04-24 09:45:00,167.25,167.61,167.12,167.42,36382.0,166.012,166.3693,165.883,166.1807,36382.0
2025-04-24 09:50:00,167.42,167.88,167.23,167.8,32330.0,166.1807,166.6373,165.9921,166.5579,32330.0
2025-04-24 09:55:00,167.8,168.07,167.59,167.59,32627.0,166.5579,166.8259,166.3495,166.3495,32627.0
2025-04-24 10:00:00,167.64,168.15,167.39,168.15,32492.0,166.3991,166.9053,166.151,166.9053,32492.0
2025-04-24 10:05:00,168.08,168.09,167.7,167.96,32740.0,166.8359,166.8458,166.4587,166.7167,32740.0
2025-04-24 10:10:00,168.03,168.27,167.97,168.03,31233.0,166.7862,167.0244,166.7267,166.7862,31233.0
2025-04-24 10:15:00,168.02,168.23,167.88,168.17,30393.0,166.7763,166.9847,166.6373,166.9252,30393.0
2025-04-24 10:20:00,168.13,168.33,168.02,168.3,24279.0,166.8855,167.084,166.7763,167.0542,24279.0
2025-04-24 10:25:00,168.34,168.41,168.08,168.3,19936.0,167.0939,167.1634,166.8359,167.0542,19936.0
2025-04-24 10:30:00,168.29,168.63,168.14,168.45,43092.0,167.0443,167.3818,166.8954,167.2031,43092.0
2025-04-24 10:35:00,168.44,168.82,168.36,168.82,40329.0,167.1932,167.5704,167.1138,167.5704,40329.0
2025-04-24 10:40:00,168.87,168.9,168.42,168.45,45146.0,167.62,167.6498,167.1733,167.2031,45146.0
2025-04-24 10:45:00,168.47,168.52,168.02,168.22,37671.0,167.223,167.2726,166.7763,166.9748,37671.0
2025-04-24 10:50:00,168.25,168.37,168.04,168.29,39128.0,167.0046,167.1237,166.7961,167.0443,39128.0
2025-04-24 10:55:00,168.32,168.55,168.3,168.49,28938.0,167.0741,167.3024,167.0542,167.2428,28938.0
2025-04-24 11:00:00,168.48,168.58,168.35,168.36,17660.0,167.2329,167.3321,167.1039,167.1138,17660.0
2025-04-24 11:05:00,168.35,168.54,168.33,168.54,18501.0,167.1039,167.2924,167.084,167.2924,18501.0
2025-04-24 11:10:00,168.53,168.94,168.5,168.74,19209.0,167.2825,167.6895,167.2527,167.491,19209.0
2025-04-24 11:15:00,168.81,168.91,168.55,168.58,39865.0,167.5604,167.6597,167.3024,167.3321,39865.0
2025-04-24 11:20:00,168.6,168.98,168.58,168.78,47754.0,167.352,167.7292,167.3321,167.5307,47754.0
2025-04-24 11:25:00,168.76,168.82,168.43,168.49,28700.0,167.5108,167.5704,167.1833,167.2428,28700.0
2025-04-24 11:30:00,168.48,168.48,168.27,168.4,12412.0,167.2329,167.2329,167.0244,167.1535,12412.0
2025-04-24 11:35:00,168.4,168.49,168.27,168.31,13096.0,167.1535,167.2428,167.0244,167.0641,13096.0
2025-04-24 11:40:00,168.31,168.54,168.23,168.23,14809.0,167.0641,167.2924,166.9847,166.9847,14809.0
2025-04-24 11:45:00,168.27,168.68,168.13,168.63,19129.0,167.0244,167.4314,166.8855,167.3818,19129.0
2025-04-24 11:50:00,168.63,168.85,168.54,168.78,27567.0,167.3818,167.6002,167.2924,167.5307,27567.0
2025-04-24 11:55:00,168.72,168.76,168.4,168.4,26457.0,167.4711,167.5108,167.1535,167.1535,26457.0
2025-04-24 12:00:00,168.44,168.9,168.4,168.82,17869.0,167.1932,167.6498,167.1535,167.5704,17869.0
2025-04-24 12:05:00,168.82,168.9,168.65,168.9,23159.0,167.5704,167.6498,167.4016,167.6498,23159.0
2025-04-24 12:10:00,168.86,169.04,168.83,168.97,22239.0,167.6101,167.7887,167.5803,167.7193,22239.0
2025-04-24 12:15:00,168.97,169.25,168.94,169.22,18762.0,167.7193,167.9972,167.6895,167.9674,18762.0
2025-04-24 12:20:00,169.31,169.35,169.18,169.33,19289.0,168.0567,168.0964,167.9277,168.0766,19289.0
2025-04-24 12:25:00,169.31,169.72,169.3,169.57,82307.0,168.0567,168.4637,168.0468,168.3148,82307.0
2025-04-24 12:30:00,169.57,170.11,169.48,169.93,90740.0,168.3148,168.8508,168.2255,168.6722,90740.0
2025-04-24 12:35:00,169.91,169.91,169.6,169.63,38840.0,168.6523,168.6523,168.3446,168.3744,38840.0
2025-04-24 12:40:00,169.62,169.77,169.42,169.51,36390.0,168.3645,168.5133,168.1659,168.2553,36390.0
2025-04-24 12:45:00,169.52,169.62,169.44,169.52,25304.0,168.2652,168.3645,168.1858,168.2652,25304.0
2025-04-24 12:50:00,169.51,169.55,169.39,169.48,27490.0,168.2553,168.295,168.1362,168.2255,27490.0
2025-04-24 12:55:00,169.47,169.68,169.44,169.44,31630.0,168.2156,168.424,168.1858,168.1858,31630.0
2025-04-24 13:00:00,169.46,169.46,169.23,169.4,48318.0,168.2056,168.2056,167.9773,168.1461,48318.0
2025-04-24 13:05:00,169.39,169.53,169.1,169.1,35592.0,168.1362,168.2751,167.8483,167.8483,35592.0
2025-04-24 13:10:00,169.11,169.11,168.87,168.94,20875.0,167.8582,167.8582,167.62,167.6895,20875.0
2025-04-24 13:15:00,168.94,168.94,168.64,168.66,30268.0,167.6895,167.6895,167.3917,167.4116,30268.0
2025-04-24 13:20:00,168.68,168.84,168.52,168.8,29686.0,167.4314,167.5902,167.2726,167.5505,29686.0
2025-04-24 13:25:00,168.8,168.84,168.66,168.67,30567.0,167.5505,167.5902,167.4116,167.4215,30567.0
2025-04-24 13:30:00,168.64,168.89,168.61,168.78,26553.0,167.3917,167.6399,167.3619,167.5307,26553.0
2025-04-24 13:35:00,168.78,169.02,168.68,168.97,53946.0,167.5307,167.7689,167.4314,167.7193,53946.0
2025-04-24 13:40:00,168.97,169.1,168.89,169.05,27506.0,167.7193,167.8483,167.6399,167.7987,27506.0
2025-04-24 13:45:00,169.05,169.34,169.05,169.31,38946.0,167.7987,168.0865,167.7987,168.0567,38946.0
2025-04-24 13:50:00,169.31,169.38,169.18,169.31,20714.0,168.0567,168.1262,167.9277,168.0567,20714.0
2025-04-24 13:55:00,169.29,169.29,168.89,169.1,46617.0,168.0369,168.0369,167.6399,167.8483,46617.0
2025-04-24 14:00:00,169.1,169.33,169.09,169.31,24299.0,167.8483,168.0766,167.8384,168.0567,24299.0
2025-04-24 14:05:00,169.31,169.5,169.1,169.1,36599.0,168.0567,168.2453,167.8483,167.8483,36599.0
2025-04-24 14:10:00,169.13,169.28,169.09,169.27,24551.0,167.8781,168.027,167.8384,168.017,24551.0
2025-04-24 14:15:00,169.27,169.43,169.26,169.36,26173.0,168.017,168.1759,168.0071,168.1064,26173.0
2025-04-24 14:20:00,169.37,169.82,169.3,169.81,70786.0,168.1163,168.563,168.0468,168.553,70786.0
2025-04-24 14:25:00,169.78,169.86,169.58,169.69,106229.0,168.5233,168.6027,168.3247,168.4339,106229.0
2025-04-24 14:30:00,169.69,169.81,169.65,169.74,46370.0,168.4339,168.553,168.3942,168.4836,46370.0
2025-04-24 14:35:00,169.73,169.85,169.65,169.69,27608.0,168.4736,168.5927,168.3942,168.4339,27608.0
2025-04-24 14:40:00,169.68,169.75,169.57,169.72,33162.0,168.424,168.4935,168.3148,168.4637,33162.0
2025-04-24 14:45:00,169.75,170.02,169.72,169.99,76520.0,168.4935,168.7615,168.4637,168.7317,76520.0
2025-04-24 14:50:00,170.0,170.22,169.96,170.06,65395.0,168.7416,168.96,168.7019,168.8012,65395.0
2025-04-24 14:55:00,170.07,170.13,170.01,170.11,39468.0,168.8111,168.8707,168.7516,168.8508,39468.0
2025-04-24 15:00:00,170.11,170.12,169.75,169.77,55269.0,168.8508,168.8608,168.4935,168.5133,55269.0
2025-04-24 15:05:00,169.77,169.98,169.72,169.87,49298.0,168.5133,168.7218,168.4637,168.6126,49298.0
2025-04-24 15:10:00,169.86,169.91,169.53,169.63,70620.0,168.6027,168.6523,168.2751,168.3744,70620.0
2025-04-24 15:15:00,169.63,169.92,169.62,169.81,51129.0,168.3744,168.6622,168.3645,168.553,51129.0
2025-04-24 15:20:00,169.81,169.95,169.71,169.83,46412.0,168.553,168.692,168.4538,168.5729,46412.0
2025-04-24 15:25:00,169.84,170.12,169.8,169.95,64208.0,168.5828,168.8608,168.5431,168.692,64208.0
2025-04-24 15:30:00,169.95,170.19,169.89,170.16,73428.0,168.692,168.9302,168.6325,168.9005,73428.0
2025-04-24 15:35:00,170.16,170.39,170.02,170.38,67996.0,168.9005,169.1288,168.7615,169.1188,67996.0
2025-04-24 15:40:00,170.38,170.44,170.26,170.4,44445.0,169.1188,169.1784,168.9997,169.1387,44445.0
2025-04-24 15:45:00,170.38,170.48,170.17,170.46,98911.0,169.1188,169.2181,168.9104,169.1982,98911.0
2025-04-24 15:50:00,170.45,170.51,170.25,170.49,175009.0,169.1883,169.2479,168.9898,169.228,175009.0
2025-04-24 15:55:00,170.49,170.5,170.07,170.1,573347.0,169.228,169.2379,168.8111,168.8409,573347.0
2025-04-25 09:30:00,170.96,171.36,170.37,170.51,187717.0,169.6945,170.0916,169.1089,169.2479,187717.0
2025-04-25 09:35:00,170.51,171.25,170.51,171.14,91615.0,169.2479,169.9824,169.2479,169.8732,91615.0
2025-04-25 09:40:00,171.17,171.28,169.83,170.11,62423.0,169.903,170.0122,168.5729,168.8508,62423.0
2025-04-25 09:45:00,169.86,169.9,169.33,169.41,23972.0,168.6027,168.6424,168.0766,168.156,23972.0
2025-04-25 09:50:00,169.42,169.64,169.41,169.5,41149.0,168.1659,168.3843,168.156,168.2453,41149.0
2025-04-25 09:55:00,169.46,169.58,169.32,169.45,90247.0,168.2056,168.3247,168.0667,168.1957,90247.0
2025-04-25 10:00:00,169.48,170.07,169.28,169.77,69458.0,168.2255,168.8111,168.027,168.5133,69458.0
2025-04-25 10:05:00,169.84,169.91,169.45,169.88,34700.0,168.5828,168.6523,168.1957,168.6225,34700.0
2025-04-25 10:10:00,169.85,169.99,169.57,169.93,102574.0,168.5927,168.7317,168.3148,168.6722,102574.0
2025-04-25 10:15:00,169.92,170.21,169.73,169.75,113403.0,168.6622,168.9501,168.4736,168.4935,113403.0
2025-04-25 10:20:00,169.71,169.75,169.15,169.52,79379.0,168.4538,168.4935,167.8979,168.2652,79379.0
2025-04-25 10:25:00,169.52,169.55,169.32,169.52,72567.0,168.2652,168.295,168.0667,168.2652,72567.0
2025-04-25 10:30:00,169.52,169.83,169.45,169.7,78923.0,168.2652,168.5729,168.1957,168.4439,78923.0
2025-04-25 10:35:00,169.67,169.79,169.37,169.59,74668.0,168.4141,168.5332,168.1163,168.3347,74668.0
2025-04-25 10:40:00,169.6,169.81,169.55,169.72,21916.0,168.3446,168.553,168.295,168.4637,21916.0
2025-04-25 10:45:00,169.8,169.92,169.68,169.81,42488.0,168.5431,168.6622,168.424,168.553,42488.0
2025-04-25 10:50:00,169.82,169.9,169.56,169.59,53724.0,168.563,168.6424,168.3049,168.3347,53724.0
2025-04-25 10:55:00,169.54,169.67,169.33,169.64,34988.0,168.285,168.4141,168.0766,168.3843,34988.0
2025-04-25 11:00:00,169.64,170.02,169.6,169.99,41272.0,168.3843,168.7615,168.3446,168.7317,41272.0
2025-04-25 11:05:00,169.96,169.98,169.82,169.92,27811.0,168.7019,168.7218,168.563,168.6622,27811.0
2025-04-25 11:10:00,169.9,170.26,169.9,170.26,40159.0,168.6424,168.9997,168.6424,168.9997,40159.0
2025-04-25 11:15:00,170.23,170.47,170.07,170.18,95413.0,168.9699,169.2082,168.8111,168.9203,95413.0
2025-04-25 11:20:00,170.18,170.37,170.09,170.35,29477.0,168.9203,169.1089,168.831,169.089,29477.0
2025-04-25 11:25:00,170.35,170.48,170.28,170.43,44950.0,169.089,169.2181,169.0196,169.1685,44950.0
2025-04-25 11:30:00,170.44,170.53,170.25,170.29,42943.0,169.1784,169.2677,168.9898,169.0295,42943.0
2025-04-25 11:35:00,170.27,170.34,170.04,170.33,27925.0,169.0096,169.0791,168.7813,169.0692,27925.0
2025-04-25 11:40:00,170.31,170.5,170.3,170.41,25499.0,169.0493,169.2379,169.0394,169.1486,25499.0
2025-04-25 11:45:00,170.41,170.41,170.24,170.31,18261.0,169.1486,169.1486,168.9799,169.0493,18261.0
2025-04-25 11:50:00,170.31,170.48,170.31,170.37,28766.0,169.0493,169.2181,169.0493,169.1089,28766.0
2025-04-25 11:55:00,170.38,170.53,170.35,170.52,42781.0,169.1188,169.2677,169.089,169.2578,42781.0
2025-04-25 12:00:00,170.54,170.89,170.54,170.62,87422.0,169.2776,169.6251,169.2776,169.357,87422.0
2025-04-25 12:05:00,170.62,170.67,170.56,170.62,27872.0,169.357,169.4067,169.2975,169.357,27872.0
2025-04-25 12:10:00,170.62,170.66,170.38,170.49,17519.0,169.357,169.3968,169.1188,169.228,17519.0
2025-04-25 12:15:00,170.46,170.51,170.33,170.41,19182.0,169.1982,169.2479,169.0692,169.1486,19182.0
2025-04-25 12:20:00,170.4,170.6,170.39,170.55,23972.0,169.1387,169.3372,169.1288,169.2876,23972.0
2025-04-25 12:25:00,170.53,170.56,170.29,170.43,15870.0,169.2677,169.2975,169.0295,169.1685,15870.0
2025-04-25 12:30:00,170.41,170.43,170.04,170.14,12087.0,169.1486,169.1685,168.7813,168.8806,12087.0
2025-04-25 12:35:00,170.13,170.17,170.02,170.02,19956.0,168.8707,168.9104,168.7615,168.7615,19956.0
2025-04-25 12:40:00,170.05,170.07,169.8,169.83,35685.0,168.7913,168.8111,168.5431,168.5729,35685.0
2025-04-25 12:45:00,169.83,169.85,169.6,169.83,17876.0,168.5729,168.5927,168.3446,168.5729,17876.0
2025-04-25 12:50:00,169.8,169.8,169.55,169.59,13484.0,168.5431,168.5431,168.295,168.3347,13484.0
2025-04-25 12:55:00,169.59,169.59,169.45,169.52,17491.0,168.3347,168.3347,168.1957,168.2652,17491.0
2025-04-25 13:00:00,169.5,169.53,169.17,169.17,19800.0,168.2453,168.2751,167.9178,167.9178,19800.0
2025-04-25 13:05:00,169.18,169.18,168.85,169.12,28634.0,167.9277,167.9277,167.6002,167.8682,28634.0
2025-04-25 13:10:00,169.09,169.16,168.78,169.01,96477.0,167.8384,167.9079,167.5307,167.759,96477.0
2025-04-25 13:15:00,169.01,169.26,168.82,169.19,203040.0,167.759,168.0071,167.5704,167.9376,203040.0
2025-04-25 13:20:00,169.2,169.28,169.12,169.23,31768.0,167.9476,168.027,167.8682,167.9773,31768.0
2025-04-25 13:25:00,169.23,169.64,169.2,169.64,26563.0,167.9773,168.3843,167.9476,168.3843,26563.0
2025-04-25 13:30:00,169.61,169.73,169.49,169.68,28632.0,168.3545,168.4736,168.2354,168.424,28632.0
2025-04-25 13:35:00,169.7,169.71,168.99,169.16,103944.0,168.4439,168.4538,167.7391,167.9079,103944.0
2025-04-25 13:40:00,169.2,169.54,169.12,169.39,252499.0,167.9476,168.285,167.8682,168.1362,252499.0
2025-04-25 13:45:00,169.41,169.56,169.39,169.53,18485.0,168.156,168.3049,168.1362,168.2751,18485.0
2025-04-25 13:50:00,169.54,169.54,169.3,169.38,21532.0,168.285,168.285,168.0468,168.1262,21532.0
2025-04-25 13:55:00,169.4,169.57,169.38,169.47,18245.0,168.1461,168.3148,168.1262,168.2156,18245.0
2025-04-25 14:00:00,169.46,169.73,169.4,169.63,23539.0,168.2056,168.4736,168.1461,168.3744,23539.0
2025-04-25 14:05:00,169.66,170.03,169.66,169.92,23478.0,168.4042,168.7714,168.4042,168.6622,23478.0
2025-04-25 14:10:00,169.95,170.03,169.84,170.01,18984.0,168.692,168.7714,168.5828,168.7516,18984.0
2025-04-25 14:15:00,170.03,170.16,170.0,170.1,18117.0,168.7714,168.9005,168.7416,168.8409,18117.0
2025-04-25 14:20:00,170.12,170.5,170.1,170.49,27756.0,168.8608,169.2379,168.8409,169.228,27756.0
2025-04-25 14:25:00,170.51,170.54,170.18,170.19,25069.0,169.2479,169.2776,168.9203,168.9302,25069.0
2025-04-25 14:30:00,170.23,170.27,170.13,170.2,17673.0,168.9699,169.0096,168.8707,168.9402,17673.0
2025-04-25 14:35:00,170.22,170.32,170.13,170.16,20421.0,168.96,169.0593,168.8707,168.9005,20421.0
2025-04-25 14:40:00,170.14,170.19,169.98,169.98,12674.0,168.8806,168.9302,168.7218,168.7218,12674.0
2025-04-25 14:45:00,170.04,170.08,169.8,169.81,16649.0,168.7813,168.821,168.5431,168.553,16649.0
2025-04-25 14:50:00,169.84,169.92,169.68,169.78,18167.0,168.5828,168.6622,168.424,168.5233,18167.0
2025-04-25 14:55:00,169.78,169.79,169.64,169.65,14838.0,168.5233,168.5332,168.3843,168.3942,14838.0
2025-04-25 15:00:00,169.68,169.93,169.67,169.93,21093.0,168.424,168.6722,168.4141,168.6722,21093.0
2025-04-25 15:05:00,169.95,170.16,169.95,170.11,24724.0,168.692,168.9005,168.692,168.8508,24724.0
2025-04-25 15:10:00,170.1,170.11,169.92,169.98,28367.0,168.8409,168.8508,168.6622,168.7218,28367.0
2025-04-25 15:15:00,169.95,170.02,169.84,169.87,21573.0,168.692,168.7615,168.5828,168.6126,21573.0
2025-04-25 15:20:00,169.85,170.02,169.84,169.97,24614.0,168.5927,168.7615,168.5828,168.7119,24614.0
2025-04-25 15:25:00,169.97,170.02,169.85,169.88,30395.0,168.7119,168.7615,168.5927,168.6225,30395.0
2025-04-25 15:30:00,169.89,169.94,169.75,169.91,83550.0,168.6325,168.6821,168.4935,168.6523,83550.0
2025-04-25 15:35:00,169.91,170.06,169.68,169.75,53762.0,168.6523,168.8012,168.424,168.4935,53762.0
2025-04-25 15:40:00,169.75,169.85,169.58,169.84,23929.0,168.4935,168.5927,168.3247,168.5828,23929.0
2025-04-25 15:45:00,169.84,170.08,169.82,170.06,197422.0,168.5828,168.821,168.563,168.8012,197422.0
2025-04-25 15:50:00,170.1,170.5,169.96,170.2,116364.0,168.8409,169.2379,168.7019,168.9402,116364.0
2025-04-25 15:55:00,170.17,170.34,169.98,170.21,345370.0,168.9104,169.0791,168.7218,168.9501,345370.0
2025-04-28 09:30:00,170.29,170.52,169.72,169.8,146422.0,169.0295,169.2578,168.4637,168.5431,146422.0
2025-04-28 09:35:00,169.75,170.39,169.63,170.2,27369.0,168.4935,169.1288,168.3744,168.9402,27369.0
2025-04-28 09:40:00,170.0,170.22,169.88,169.92,14390.0,168.7416,168.96,168.6225,168.6622,14390.0
2025-04-28 09:45:00,169.85,169.93,169.41,169.62,38739.0,168.5927,168.6722,168.156,168.3645,38739.0
2025-04-28 09:50:00,169.62,170.02,169.12,169.47,43033.0,168.3645,168.7615,167.8682,168.2156,43033.0
2025-04-28 09:55:00,169.47,169.74,169.36,169.4,64262.0,168.2156,168.4836,168.1064,168.1461,64262.0
2025-04-28 10:00:00,169.36,169.62,169.36,169.62,29586.0,168.1064,168.3645,168.1064,168.3645,29586.0
2025-04-28 10:05:00,169.55,169.61,169.19,169.48,35523.0,168.295,168.3545,167.9376,168.2255,35523.0
2025-04-28 10:10:00,169.55,169.67,169.43,169.52,23693.0,168.295,168.4141,168.1759,168.2652,23693.0
2025-04-28 10:15:00,169.55,169.93,169.54,169.93,25730.0,168.295,168.6722,168.285,168.6722,25730.0
2025-04-28 10:20:00,169.96,170.18,169.78,170.0,135730.0,168.7019,168.9203,168.5233,168.7416,135730.0
2025-04-28 10:25:00,170.0,170.15,169.82,169.91,67472.0,168.7416,168.8905,168.563,168.6523,67472.0
2025-04-28 10:30:00,169.87,169.87,169.54,169.71,51139.0,168.6126,168.6126,168.285,168.4538,51139.0
2025-04-28 10:35:00,169.72,170.0,169.65,169.93,44185.0,168.4637,168.7416,168.3942,168.6722,44185.0
2025-04-28 10:40:00,169.9,169.95,169.69,169.88,67671.0,168.6424,168.692,168.4339,168.6225,67671.0
2025-04-28 10:45:00,169.82,169.99,169.32,169.36,123192.0,168.563,168.7317,168.0667,168.1064,123192.0
2025-04-28 10:50:00,169.33,169.47,169.09,169.2,40511.0,168.0766,168.2156,167.8384,167.9476,40511.0
2025-04-28 10:55:00,169.24,169.75,169.18,169.71,73968.0,167.9873,168.4935,167.9277,168.4538,73968.0
2025-04-28 11:00:00,169.64,169.89,169.47,169.49,411324.0,168.3843,168.6325,168.2156,168.2354,411324.0
2025-04-28 11:05:00,169.48,169.68,169.45,169.47,61475.0,168.2255,168.424,168.1957,168.2156,61475.0
2025-04-28 11:10:00,169.47,169.51,169.11,169.14,23045.0,168.2156,168.2553,167.8582,167.888,23045.0
2025-04-28 11:15:00,169.1,169.19,168.76,168.83,51947.0,167.8483,167.9376,167.5108,167.5803,51947.0
2025-04-28 11:20:00,168.83,168.92,168.52,168.81,43286.0,167.5803,167.6696,167.2726,167.5604,43286.0
2025-04-28 11:25:00,168.81,169.02,168.7,168.98,25456.0,167.5604,167.7689,167.4513,167.7292,25456.0
2025-04-28 11:30:00,168.95,169.03,168.72,168.86,23972.0,167.6994,167.7788,167.4711,167.6101,23972.0
2025-04-28 11:35:00,168.84,169.01,168.81,169.01,30097.0,167.5902,167.759,167.5604,167.759,30097.0
2025-04-28 11:40:00,168.99,169.03,168.6,168.62,102247.0,167.7391,167.7788,167.352,167.3719,102247.0
2025-04-28 11:45:00,168.61,168.77,168.59,168.74,31774.0,167.3619,167.5207,167.3421,167.491,31774.0
2025-04-28 11:50:00,168.74,168.9,168.55,168.58,48319.0,167.491,167.6498,167.3024,167.3321,48319.0
2025-04-28 11:55:00,168.58,168.82,168.58,168.73,24660.0,167.3321,167.5704,167.3321,167.481,24660.0
2025-04-28 12:00:00,168.72,168.73,168.58,168.67,22822.0,167.4711,167.481,167.3321,167.4215,22822.0
2025-04-28 12:05:00,168.71,168.74,168.59,168.65,21801.0,167.4612,167.491,167.3421,167.4016,21801.0
2025-04-28 12:10:00,168.68,168.79,168.63,168.65,29055.0,167.4314,167.5406,167.3818,167.4016,29055.0
2025-04-28 12:15:00,168.65,168.77,168.65,168.7,27342.0,167.4016,167.5207,167.4016,167.4513,27342.0
2025-04-28 12:20:00,168.7,168.72,168.53,168.56,39339.0,167.4513,167.4711,167.2825,167.3123,39339.0
2025-04-28 12:25:00,168.56,168.61,168.48,168.55,23016.0,167.3123,167.3619,167.2329,167.3024,23016.0
2025-04-28 12:30:00,168.54,168.6,168.18,168.24,22629.0,167.2924,167.352,166.9351,166.9947,22629.0
2025-04-28 12:35:00,168.22,168.32,168.19,168.24,23528.0,166.9748,167.0741,166.945,166.9947,23528.0
2025-04-28 12:40:00,168.19,168.51,168.14,168.45,31830.0,166.945,167.2627,166.8954,167.2031,31830.0
2025-04-28 12:45:00,168.47,168.54,168.4,168.54,18136.0,167.223,167.2924,167.1535,167.2924,18136.0
2025-04-28 12:50:00,168.54,168.8,168.54,168.72,28655.0,167.2924,167.5505,167.2924,167.4711,28655.0
2025-04-28 12:55:00,168.72,168.81,168.59,168.77,20184.0,167.4711,167.5604,167.3421,167.5207,20184.0
2025-04-28 13:00:00,168.74,168.96,168.74,168.91,17514.0,167.491,167.7093,167.491,167.6597,17514.0
2025-04-28 13:05:00,168.87,169.0,168.83,168.96,23954.0,167.62,167.749,167.5803,167.7093,23954.0
2025-04-28 13:10:00,168.96,169.03,168.8,168.85,16750.0,167.7093,167.7788,167.5505,167.6002,16750.0
2025-04-28 13:15:00,168.81,168.95,168.78,168.84,18278.0,167.5604,167.6994,167.5307,167.5902,18278.0
2025-04-28 13:20:00,168.8,168.82,168.69,168.7,17911.0,167.5505,167.5704,167.4413,167.4513,17911.0
2025-04-28 13:25:00,168.69,168.8,168.53,168.55,26607.0,167.4413,167.5505,167.2825,167.3024,26607.0
2025-04-28 13:30:00,168.55,168.62,168.45,168.62,26390.0,167.3024,167.3719,167.2031,167.3719,26390.0
2025-04-28 13:35:00,168.62,168.73,168.5,168.7,19478.0,167.3719,167.481,167.2527,167.4513,19478.0
2025-04-28 13:40:00,168.71,168.8,168.67,168.77,25650.0,167.4612,167.5505,167.4215,167.5207,25650.0
2025-04-28 13:45:00,168.75,168.9,168.72,168.89,16441.0,167.5009,167.6498,167.4711,167.6399,16441.0
2025-04-28 13:50:00,168.86,168.92,168.76,168.82,14756.0,167.6101,167.6696,167.5108,167.5704,14756.0
2025-04-28 13:55:00,168.81,168.86,168.79,168.82,11473.0,167.5604,167.6101,167.5406,167.5704,11473.0
2025-04-28 14:00:00,168.84,169.01,168.84,169.0,23322.0,167.5902,167.759,167.5902,167.749,23322.0
2025-04-28 14:05:00,169.0,169.02,168.87,168.9,18124.0,167.749,167.7689,167.62,167.6498,18124.0
2025-04-28 14:10:00,168.86,168.87,168.6,168.62,37558.0,167.6101,167.62,167.352,167.3719,37558.0
2025-04-28 14:15:00,168.62,168.62,168.5,168.55,20906.0,167.3719,167.3719,167.2527,167.3024,20906.0
2025-04-28 14:20:00,168.57,168.69,168.53,168.65,25575.0,167.3222,167.4413,167.2825,167.4016,25575.0
2025-04-28 14:25:00,168.65,168.92,168.65,168.84,20422.0,167.4016,167.6696,167.4016,167.5902,20422.0
2025-04-28 14:30:00,168.84,168.91,168.7,168.72,12090.0,167.5902,167.6597,167.4513,167.4711,12090.0
2025-04-28 14:35:00,168.69,168.77,168.6,168.61,22748.0,167.4413,167.5207,167.352,167.3619,22748.0
2025-04-28 14:40:00,168.65,168.66,168.41,168.42,28825.0,167.4016,167.4116,167.1634,167.1733,28825.0
2025-04-28 14:45:00,168.42,168.52,168.34,168.52,48305.0,167.1733,167.2726,167.0939,167.2726,48305.0
2025-04-28 14:50:00,168.51,168.6,168.4,168.47,32416.0,167.2627,167.352,167.1535,167.223,32416.0
2025-04-28 14:55:00,168.41,168.57,168.33,168.33,31491.0,167.1634,167.3222,167.084,167.084,31491.0
2025-04-28 15:00:00,168.36,168.52,168.32,168.52,31729.0,167.1138,167.2726,167.0741,167.2726,31729.0
2025-04-28 15:05:00,168.5,168.66,168.5,168.59,19612.0,167.2527,167.4116,167.2527,167.3421,19612.0
2025-04-28 15:10:00,168.59,168.71,168.57,168.65,19575.0,167.3421,167.4612,167.3222,167.4016,19575.0
2025-04-28 15:15:00,168.65,168.76,168.58,168.62,37559.0,167.4016,167.5108,167.3321,167.3719,37559.0
2025-04-28 15:20:00,168.62,168.83,168.6,168.81,25487.0,167.3719,167.5803,167.352,167.5604,25487.0
2025-04-28 15:25:00,168.81,168.85,168.7,168.74,19240.0,167.5604,167.6002,167.4513,167.491,19240.0
2025-04-28 15:30:00,168.74,168.85,168.72,168.74,24352.0,167.491,167.6002,167.4711,167.491,24352.0
2025-04-28 15:35:00,168.71,168.84,168.62,168.77,36064.0,167.4612,167.5902,167.3719,167.5207,36064.0
2025-04-28 15:40:00,168.77,168.85,168.63,168.84,37089.0,167.5207,167.6002,167.3818,167.5902,37089.0
2025-04-28 15:45:00,168.84,169.02,168.83,169.01,46165.0,167.5902,167.7689,167.5803,167.759,46165.0
2025-04-28 15:50:00,169.03,169.1,168.8,168.89,113473.0,167.7788,167.8483,167.5505,167.6399,113473.0
2025-04-28 15:55:00,168.9,169.29,168.85,169.08,396177.0,167.6498,168.0369,167.6002,167.8284,396177.0
2025-04-29 09:30:00,168.11,168.74,167.77,168.74,344145.0,166.8656,167.491,166.5281,167.491,344145.0
2025-04-29 09:35:00,168.74,169.0,168.5,168.93,17449.0,167.491,167.749,167.2527,167.6796,17449.0
2025-04-29 09:40:00,168.93,169.17,168.7,168.86,20590.0,167.6796,167.9178,167.4513,167.6101,20590.0
2025-04-29 09:45:00,168.86,169.45,168.86,169.41,47656.0,167.6101,168.1957,167.6101,168.156,47656.0
2025-04-29 09:50:00,169.44,169.68,169.29,169.42,111697.0,168.1858,168.424,168.0369,168.1659,111697.0
2025-04-29 09:55:00,169.42,169.92,169.39,169.83,30414.0,168.1659,168.6622,168.1362,168.5729,30414.0
2025-04-29 10:00:00,169.79,170.04,169.41,169.64,77719.0,168.5332,168.7813,168.156,168.3843,77719.0
2025-04-29 10:05:00,169.54,170.0,169.54,169.81,21318.0,168.285,168.7416,168.285,168.553,21318.0
2025-04-29 10:10:00,169.81,169.92,169.7,169.75,33901.0,168.553,168.6622,168.4439,168.4935,33901.0
2025-04-29 10:15:00,169.78,169.78,169.44,169.55,46771.0,168.5233,168.5233,168.1858,168.295,46771.0
2025-04-29 10:20:00,169.51,169.51,169.06,169.25,36300.0,168.2553,168.2553,167.8086,167.9972,36300.0
2025-04-29 10:25:00,169.27,169.75,169.26,169.73,30250.0,168.017,168.4935,168.0071,168.4736,30250.0
2025-04-29 10:30:00,169.72,170.09,169.72,170.06,39346.0,168.4637,168.831,168.4637,168.8012,39346.0
2025-04-29 10:35:00,170.02,170.29,169.95,170.13,52810.0,168.7615,169.0295,168.692,168.8707,52810.0
2025-04-29 10:40:00,170.14,170.37,170.14,170.36,24231.0,168.8806,169.1089,168.8806,169.099,24231.0
2025-04-29 10:45:00,170.3,170.42,170.23,170.33,17566.0,169.0394,169.1585,168.9699,169.0692,17566.0
2025-04-29 10:50:00,170.33,170.54,170.27,170.35,27159.0,169.0692,169.2776,169.0096,169.089,27159.0
2025-04-29 10:55:00,170.42,170.51,170.37,170.47,8959.0,169.1585,169.2479,169.1089,169.2082,8959.0
2025-04-29 11:00:00,170.47,170.79,170.47,170.76,39267.0,169.2082,169.5258,169.2082,169.496,39267.0
2025-04-29 11:05:00,170.76,171.1,170.65,170.68,45551.0,169.496,169.8335,169.3868,169.4166,45551.0
2025-04-29 11:10:00,170.6,170.76,170.57,170.65,26695.0,169.3372,169.496,169.3074,169.3868,26695.0
2025-04-29 11:15:00,170.63,170.66,170.25,170.36,55474.0,169.367,169.3968,168.9898,169.099,55474.0
2025-04-29 11:20:00,170.33,170.45,170.2,170.44,41789.0,169.0692,169.1883,168.9402,169.1784,41789.0
2025-04-29 11:25:00,170.42,170.65,170.42,170.64,36036.0,169.1585,169.3868,169.1585,169.3769,36036.0
2025-04-29 11:30:00,170.6,170.66,170.23,170.26,30472.0,169.3372,169.3968,168.9699,168.9997,30472.0
2025-04-29 11:35:00,170.24,170.37,170.24,170.3,11795.0,168.9799,169.1089,168.9799,169.0394,11795.0
2025-04-29 11:40:00,170.25,170.39,170.21,170.36,16935.0,168.9898,169.1288,168.9501,169.099,16935.0
2025-04-29 11:45:00,170.35,170.35,170.19,170.25,12459.0,169.089,169.089,168.9302,168.9898,12459.0
2025-04-29 11:50:00,170.19,170.22,169.97,169.98,31206.0,168.9302,168.96,168.7119,168.7218,31206.0
2025-04-29 11:55:00,169.96,170.0,169.79,169.82,28326.0,168.7019,168.7416,168.5332,168.563,28326.0
2025-04-29 12:00:00,169.86,170.2,169.77,169.97,38078.0,168.6027,168.9402,168.5133,168.7119,38078.0
2025-04-29 12:05:00,169.97,170.1,169.93,169.96,15388.0,168.7119,168.8409,168.6722,168.7019,15388.0
2025-04-29 12:10:00,169.99,170.07,169.91,169.96,9426.0,168.7317,168.8111,168.6523,168.7019,9426.0
2025-04-29 12:15:00,169.99,170.06,169.89,169.98,10081.0,168.7317,168.8012,168.6325,168.7218,10081.0
2025-04-29 12:20:00,169.99,170.2,169.97,170.2,14008.0,168.7317,168.9402,168.7119,168.9402,14008.0
2025-04-29 12:25:00,170.16,170.45,170.07,170.45,47026.0,168.9005,169.1883,168.8111,169.1883,47026.0
2025-04-29 12:30:00,170.45,170.47,170.29,170.4,25393.0,169.1883,169.2082,169.0295,169.1387,25393.0
2025-04-29 12:35:00,170.4,170.48,170.36,170.42,13412.0,169.1387,169.2181,169.099,169.1585,13412.0
2025-04-29 12:40:00,170.42,170.42,170.21,170.37,17059.0,169.1585,169.1585,168.9501,169.1089,17059.0
2025-04-29 12:45:00,170.37,170.44,169.97,170.05,34991.0,169.1089,169.1784,168.7119,168.7913,34991.0
2025-04-29 12:50:00,170.11,170.23,170.04,170.17,10572.0,168.8508,168.9699,168.7813,168.9104,10572.0
2025-04-29 12:55:00,170.2,170.2,169.99,170.02,25104.0,168.9402,168.9402,168.7317,168.7615,25104.0
2025-04-29 13:00:00,170.02,170.17,169.99,170.14,22187.0,168.7615,168.9104,168.7317,168.8806,22187.0
2025-04-29 13:05:00,170.18,170.21,170.08,170.13,13580.0,168.9203,168.9501,168.821,168.8707,13580.0
2025-04-29 13:10:00,170.13,170.38,170.07,170.38,14311.0,168.8707,169.1188,168.8111,169.1188,14311.0
2025-04-29 13:15:00,170.36,170.57,170.32,170.55,13999.0,169.099,169.3074,169.0593,169.2876,13999.0
2025-04-29 13:20:00,170.55,170.62,170.38,170.39,16066.0,169.2876,169.357,169.1188,169.1288,16066.0
2025-04-29 13:25:00,170.4,170.67,170.36,170.67,14249.0,169.1387,169.4067,169.099,169.4067,14249.0
2025-04-29 13:30:00,170.64,170.67,170.54,170.59,38888.0,169.3769,169.4067,169.2776,169.3273,38888.0
2025-04-29 13:35:00,170.55,170.88,170.55,170.87,18333.0,169.2876,169.6151,169.2876,169.6052,18333.0
2025-04-29 13:40:00,170.87,171.04,170.84,170.96,27681.0,169.6052,169.7739,169.5754,169.6945,27681.0
2025-04-29 13:45:00,170.95,171.09,170.86,171.01,19937.0,169.6846,169.8236,169.5953,169.7442,19937.0
2025-04-29 13:50:00,171.02,171.04,170.74,170.75,14278.0,169.7541,169.7739,169.4762,169.4861,14278.0
2025-04-29 13:55:00,170.78,170.83,170.67,170.7,10784.0,169.5159,169.5655,169.4067,169.4365,10784.0
2025-04-29 14:00:00,170.72,170.78,170.67,170.68,21925.0,169.4563,169.5159,169.4067,169.4166,21925.0
2025-04-29 14:05:00,170.68,170.75,170.42,170.59,44773.0,169.4166,169.4861,169.1585,169.3273,44773.0
2025-04-29 14:10:00,170.62,170.62,170.31,170.38,23245.0,169.357,169.357,169.0493,169.1188,23245.0
2025-04-29 14:15:00,170.38,170.5,170.25,170.25,22603.0,169.1188,169.2379,168.9898,168.9898,22603.0
2025-04-29 14:20:00,170.27,170.29,169.94,170.06,22739.0,169.0096,169.0295,168.6821,168.8012,22739.0
2025-04-29 14:25:00,170.09,170.2,170.0,170.15,42066.0,168.831,168.9402,168.7416,168.8905,42066.0
2025-04-29 14:30:00,170.15,170.24,170.06,170.2,20069.0,168.8905,168.9799,168.8012,168.9402,20069.0
2025-04-29 14:35:00,170.19,170.33,170.16,170.22,18423.0,168.9302,169.0692,168.9005,168.96,18423.0
2025-04-29 14:40:00,170.23,170.3,170.19,170.24,14058.0,168.9699,169.0394,168.9302,168.9799,14058.0
2025-04-29 14:45:00,170.2,170.22,170.06,170.09,21505.0,168.9402,168.96,168.8012,168.831,21505.0
2025-04-29 14:50:00,170.08,170.09,169.92,170.08,19574.0,168.821,168.831,168.6622,168.821,19574.0
2025-04-29 14:55:00,170.09,170.11,169.99,170.05,17094.0,168.831,168.8508,168.7317,168.7913,17094.0
2025-04-29 15:00:00,170.05,170.23,170.05,170.2,14285.0,168.7913,168.9699,168.7913,168.9402,14285.0
2025-04-29 15:05:00,170.19,170.47,170.19,170.41,24041.0,168.9302,169.2082,168.9302,169.1486,24041.0
2025-04-29 15:10:00,170.44,170.55,170.43,170.49,29644.0,169.1784,169.2876,169.1685,169.228,29644.0
2025-04-29 15:15:00,170.45,170.59,170.42,170.58,46800.0,169.1883,169.3273,169.1585,169.3173,46800.0
2025-04-29 15:20:00,170.57,170.61,170.47,170.47,20221.0,169.3074,169.3471,169.2082,169.2082,20221.0
2025-04-29 15:25:00,170.5,170.59,170.41,170.51,15374.0,169.2379,169.3273,169.1486,169.2479,15374.0
2025-04-29 15:30:00,170.51,170.52,170.35,170.45,24234.0,169.2479,169.2578,169.089,169.1883,24234.0
2025-04-29 15:35:00,170.44,170.56,170.42,170.53,28254.0,169.1784,169.2975,169.1585,169.2677,28254.0
2025-04-29 15:40:00,170.54,170.63,170.45,170.45,60755.0,169.2776,169.367,169.1883,169.1883,60755.0
2025-04-29 15:45:00,170.47,170.75,170.47,170.62,66180.0,169.2082,169.4861,169.2082,169.357,66180.0
2025-04-29 15:50:00,170.65,170.7,170.18,170.21,145197.0,169.3868,169.4365,168.9203,168.9501,145197.0
2025-04-29 15:55:00,170.2,170.58,170.05,170.12,544348.0,168.9402,169.3173,168.7913,168.8608,544348.0
2025-04-30 09:30:00,171.54,171.96,169.66,169.91,182994.0,170.2702,170.6871,168.4042,168.6523,182994.0
2025-04-30 09:35:00,170.25,170.51,169.87,170.35,41546.0,168.9898,169.2479,168.6126,169.089,41546.0
2025-04-30 09:40:00,170.22,170.22,169.81,170.02,32735.0,168.96,168.96,168.553,168.7615,32735.0
2025-04-30 09:45:00,169.81,170.1,169.49,169.67,68683.0,168.553,168.8409,168.2354,168.4141,68683.0
2025-04-30 09:50:00,169.7,170.1,169.49,169.91,38565.0,168.4439,168.8409,168.2354,168.6523,38565.0
2025-04-30 09:55:00,169.88,170.27,169.87,169.98,33556.0,168.6225,169.0096,168.6126,168.7218,33556.0
2025-04-30 10:00:00,170.07,170.4,169.27,169.27,107549.0,168.8111,169.1387,168.017,168.017,107549.0
2025-04-30 10:05:00,169.27,169.58,169.22,169.44,63240.0,168.017,168.3247,167.9674,168.1858,63240.0
2025-04-30 10:10:00,169.45,169.53,169.17,169.3,46086.0,168.1957,168.2751,167.9178,168.0468,46086.0
2025-04-30 10:15:00,169.3,169.3,169.02,169.26,42289.0,168.0468,168.0468,167.7689,168.0071,42289.0
2025-04-30 10:20:00,169.29,169.55,169.23,169.54,30913.0,168.0369,168.295,167.9773,168.285,30913.0
2025-04-30 10:25:00,169.54,169.69,169.43,169.61,34303.0,168.285,168.4339,168.1759,168.3545,34303.0
2025-04-30 10:30:00,169.55,169.69,169.53,169.61,34155.0,168.295,168.4339,168.2751,168.3545,34155.0
2025-04-30 10:35:00,169.61,170.02,169.5,170.01,28098.0,168.3545,168.7615,168.2453,168.7516,28098.0
2025-04-30 10:40:00,169.91,170.24,169.88,170.09,57683.0,168.6523,168.9799,168.6225,168.831,57683.0
2025-04-30 10:45:00,170.17,170.43,170.09,170.38,56760.0,168.9104,169.1685,168.831,169.1188,56760.0
2025-04-30 10:50:00,170.36,170.74,170.21,170.68,72878.0,169.099,169.4762,168.9501,169.4166,72878.0
2025-04-30 10:55:00,170.7,170.87,170.41,170.87,59471.0,169.4365,169.6052,169.1486,169.6052,59471.0
2025-04-30 11:00:00,170.84,170.93,170.65,170.72,43935.0,169.5754,169.6648,169.3868,169.4563,43935.0
2025-04-30 11:05:00,170.77,170.77,170.51,170.52,22256.0,169.5059,169.5059,169.2479,169.2578,22256.0
2025-04-30 11:10:00,170.55,170.68,170.27,170.3,12966.0,169.2876,169.4166,169.0096,169.0394,12966.0
2025-04-30 11:15:00,170.26,170.38,170.04,170.23,19944.0,168.9997,169.1188,168.7813,168.9699,19944.0
2025-04-30 11:20:00,170.27,170.36,170.19,170.25,17980.0,169.0096,169.099,168.9302,168.9898,17980.0
2025-04-30 11:25:00,170.22,170.24,170.03,170.08,16834.0,168.96,168.9799,168.7714,168.821,16834.0
2025-04-30 11:30:00,170.08,170.28,170.01,170.28,15076.0,168.821,169.0196,168.7516,169.0196,15076.0
2025-04-30 11:35:00,170.26,170.31,170.12,170.27,22846.0,168.9997,169.0493,168.8608,169.0096,22846.0
2025-04-30 11:40:00,170.28,170.48,170.21,170.29,37432.0,169.0196,169.2181,168.9501,169.0295,37432.0
2025-04-30 11:45:00,170.29,170.33,170.04,170.11,18683.0,169.0295,169.0692,168.7813,168.8508,18683.0
2025-04-30 11:50:00,170.15,170.22,170.01,170.09,19759.0,168.8905,168.96,168.7516,168.831,19759.0
2025-04-30 11:55:00,170.11,170.39,170.1,170.31,19310.0,168.8508,169.1288,168.8409,169.0493,19310.0
2025-04-30 12:00:00,170.31,170.51,170.27,170.51,35404.0,169.0493,169.2479,169.0096,169.2479,35404.0
2025-04-30 12:05:00,170.47,170.66,170.4,170.64,20389.0,169.2082,169.3968,169.1387,169.3769,20389.0
2025-04-30 12:10:00,170.64,170.67,170.51,170.59,32057.0,169.3769,169.4067,169.2479,169.3273,32057.0
2025-04-30 12:15:00,170.59,170.74,170.59,170.62,16818.0,169.3273,169.4762,169.3273,169.357,16818.0
2025-04-30 12:20:00,170.62,170.74,170.54,170.57,28044.0,169.357,169.4762,169.2776,169.3074,28044.0
2025-04-30 12:25:00,170.55,170.86,170.55,170.62,43798.0,169.2876,169.5953,169.2876,169.357,43798.0
2025-04-30 12:30:00,170.65,170.79,170.64,170.75,28429.0,169.3868,169.5258,169.3769,169.4861,28429.0
2025-04-30 12:35:00,170.75,171.09,170.73,171.01,36814.0,169.4861,169.8236,169.4662,169.7442,36814.0
2025-04-30 12:40:00,171.02,171.1,170.93,171.09,43298.0,169.7541,169.8335,169.6648,169.8236,43298.0
2025-04-30 12:45:00,171.1,171.15,170.94,170.96,36293.0,169.8335,169.8831,169.6747,169.6945,36293.0
2025-04-30 12:50:00,170.92,171.15,170.89,171.09,51184.0,169.6548,169.8831,169.6251,169.8236,51184.0
2025-04-30 12:55:00,171.09,171.28,171.09,171.19,14693.0,169.8236,170.0122,169.8236,169.9228,14693.0
2025-04-30 13:00:00,171.16,171.16,170.83,170.83,18158.0,169.8931,169.8931,169.5655,169.5655,18158.0
2025-04-30 13:05:00,170.82,170.82,170.64,170.64,31355.0,169.5556,169.5556,169.3769,169.3769,31355.0
2025-04-30 13:10:00,170.65,170.65,170.35,170.56,16744.0,169.3868,169.3868,169.089,169.2975,16744.0
2025-04-30 13:15:00,170.6,170.7,170.59,170.67,11009.0,169.3372,169.4365,169.3273,169.4067,11009.0
2025-04-30 13:20:00,170.67,170.74,170.61,170.63,33794.0,169.4067,169.4762,169.3471,169.367,33794.0
2025-04-30 13:25:00,170.66,170.91,170.66,170.91,32266.0,169.3968,169.6449,169.3968,169.6449,32266.0
2025-04-30 13:30:00,170.91,171.02,170.84,171.0,24150.0,169.6449,169.7541,169.5754,169.7342,24150.0
2025-04-30 13:35:00,171.0,171.16,170.93,171.11,47584.0,169.7342,169.8931,169.6648,169.8434,47584.0
2025-04-30 13:40:00,171.1,171.11,170.96,170.97,33422.0,169.8335,169.8434,169.6945,169.7045,33422.0
2025-04-30 13:45:00,170.92,170.97,170.88,170.93,23666.0,169.6548,169.7045,169.6151,169.6648,23666.0
2025-04-30 13:50:00,170.93,171.15,170.91,171.05,16924.0,169.6648,169.8831,169.6449,169.7839,16924.0
2025-04-30 13:55:00,171.06,171.06,170.93,170.98,18962.0,169.7938,169.7938,169.6648,169.7144,18962.0
2025-04-30 14:00:00,170.97,171.05,170.89,171.0,14219.0,169.7045,169.7839,169.6251,169.7342,14219.0
2025-04-30 14:05:00,171.05,171.21,170.75,170.77,95522.0,169.7839,169.9427,169.4861,169.5059,95522.0
2025-04-30 14:10:00,170.78,171.05,170.77,170.86,62348.0,169.5159,169.7839,169.5059,169.5953,62348.0
2025-04-30 14:15:00,170.83,170.96,170.78,170.83,38574.0,169.5655,169.6945,169.5159,169.5655,38574.0
2025-04-30 14:20:00,170.83,170.83,170.4,170.56,53107.0,169.5655,169.5655,169.1387,169.2975,53107.0
2025-04-30 14:25:00,170.56,170.62,170.18,170.41,31796.0,169.2975,169.357,168.9203,169.1486,31796.0
2025-04-30 14:30:00,170.39,170.42,170.14,170.14,33329.0,169.1288,169.1585,168.8806,168.8806,33329.0
2025-04-30 14:35:00,170.15,170.16,169.97,170.09,30106.0,168.8905,168.9005,168.7119,168.831,30106.0
2025-04-30 14:40:00,170.14,170.19,170.0,170.04,26926.0,168.8806,168.9302,168.7416,168.7813,26926.0
2025-04-30 14:45:00,170.04,170.17,169.95,170.16,27941.0,168.7813,168.9104,168.692,168.9005,27941.0
2025-04-30 14:50:00,170.14,170.3,170.06,170.06,19027.0,168.8806,169.0394,168.8012,168.8012,19027.0
2025-04-30 14:55:00,170.08,170.16,169.96,170.11,25629.0,168.821,168.9005,168.7019,168.8508,25629.0
2025-04-30 15:00:00,170.14,170.47,170.12,170.36,26055.0,168.8806,169.2082,168.8608,169.099,26055.0
2025-04-30 15:05:00,170.36,170.62,170.33,170.62,16855.0,169.099,169.357,169.0692,169.357,16855.0
2025-04-30 15:10:00,170.58,170.83,170.58,170.76,26608.0,169.3173,169.5655,169.3173,169.496,26608.0
2025-04-30 15:15:00,170.79,170.85,170.73,170.81,39850.0,169.5258,169.5853,169.4662,169.5456,39850.0
2025-04-30 15:20:00,170.85,170.85,170.68,170.75,23132.0,169.5853,169.5853,169.4166,169.4861,23132.0
2025-04-30 15:25:00,170.72,170.74,170.58,170.6,29087.0,169.4563,169.4762,169.3173,169.3372,29087.0
2025-04-30 15:30:00,170.62,170.64,170.42,170.49,47454.0,169.357,169.3769,169.1585,169.228,47454.0
2025-04-30 15:35:00,170.45,170.53,170.36,170.45,51763.0,169.1883,169.2677,169.099,169.1883,51763.0
2025-04-30 15:40:00,170.46,170.76,170.45,170.73,42643.0,169.1982,169.496,169.1883,169.4662,42643.0
2025-04-30 15:45:00,170.75,171.36,170.72,171.31,60473.0,169.4861,170.0916,169.4563,170.0419,60473.0
2025-04-30 15:50:00,171.29,172.03,171.29,171.52,116990.0,170.0221,170.7566,170.0221,170.2504,116990.0
2025-04-30 15:55:00,171.5,171.93,171.26,171.33,391343.0,170.2305,170.6574,169.9923,170.0618,391343.0
2025-05-01 09:30:00,169.59,170.35,169.38,170.02,125388.0,168.3347,169.089,168.1262,168.7615,125388.0
2025-05-01 09:35:00,170.02,170.85,169.86,170.43,39283.0,168.7615,169.5853,168.6027,169.1685,39283.0
2025-05-01 09:40:00,170.35,170.46,169.71,169.71,68768.0,169.089,169.1982,168.4538,168.4538,68768.0
2025-05-01 09:45:00,169.71,169.93,168.89,169.58,67012.0,168.4538,168.6722,167.6399,168.3247,67012.0
2025-05-01 09:50:00,169.62,170.25,169.58,170.05,55533.0,168.3645,168.9898,168.3247,168.7913,55533.0
2025-05-01 09:55:00,170.02,170.38,169.78,169.81,63392.0,168.7615,169.1188,168.5233,168.553,63392.0
2025-05-01 10:00:00,169.85,170.3,169.81,170.23,58990.0,168.5927,169.0394,168.553,168.9699,58990.0
2025-05-01 10:05:00,170.1,170.42,170.02,170.42,24330.0,168.8409,169.1585,168.7615,169.1585,24330.0
2025-05-01 10:10:00,170.47,170.7,170.34,170.48,29703.0,169.2082,169.4365,169.0791,169.2181,29703.0
2025-05-01 10:15:00,170.52,170.76,170.51,170.63,53520.0,169.2578,169.496,169.2479,169.367,53520.0
2025-05-01 10:20:00,170.61,170.98,170.57,170.87,26400.0,169.3471,169.7144,169.3074,169.6052,26400.0
2025-05-01 10:25:00,170.81,171.02,170.81,170.94,35800.0,169.5456,169.7541,169.5456,169.6747,35800.0
2025-05-01 10:30:00,171.0,171.0,170.67,170.74,35390.0,169.7342,169.7342,169.4067,169.4762,35390.0
2025-05-01 10:35:00,170.74,170.95,170.62,170.92,22877.0,169.4762,169.6846,169.357,169.6548,22877.0
2025-05-01 10:40:00,170.92,170.98,170.47,170.52,49732.0,169.6548,169.7144,169.2082,169.2578,49732.0
2025-05-01 10:45:00,170.52,170.56,170.28,170.3,20061.0,169.2578,169.2975,169.0196,169.0394,20061.0
2025-05-01 10:50:00,170.27,170.57,170.26,170.51,25277.0,169.0096,169.3074,168.9997,169.2479,25277.0
2025-05-01 10:55:00,170.57,170.84,170.57,170.61,40147.0,169.3074,169.5754,169.3074,169.3471,40147.0
2025-05-01 11:00:00,170.64,170.83,170.54,170.79,78289.0,169.3769,169.5655,169.2776,169.5258,78289.0
2025-05-01 11:05:00,170.82,170.84,170.45,170.67,31793.0,169.5556,169.5754,169.1883,169.4067,31793.0
2025-05-01 11:10:00,170.67,170.74,170.5,170.58,47475.0,169.4067,169.4762,169.2379,169.3173,47475.0
2025-05-01 11:15:00,170.58,170.76,170.54,170.68,37666.0,169.3173,169.496,169.2776,169.4166,37666.0
2025-05-01 11:20:00,170.68,170.72,170.09,170.2,55205.0,169.4166,169.4563,168.831,168.9402,55205.0
2025-05-01 11:25:00,170.22,170.38,170.09,170.18,47062.0,168.96,169.1188,168.831,168.9203,47062.0
2025-05-01 11:30:00,170.18,170.25,170.01,170.24,26171.0,168.9203,168.9898,168.7516,168.9799,26171.0
2025-05-01 11:35:00,170.24,170.43,170.23,170.36,22465.0,168.9799,169.1685,168.9699,169.099,22465.0
2025-05-01 11:40:00,170.39,170.66,170.38,170.5,19480.0,169.1288,169.3968,169.1188,169.2379,19480.0
2025-05-01 11:45:00,170.55,170.58,170.32,170.56,15874.0,169.2876,169.3173,169.0593,169.2975,15874.0
2025-05-01 11:50:00,170.55,170.85,170.52,170.82,18140.0,169.2876,169.5853,169.2578,169.5556,18140.0
2025-05-01 11:55:00,170.82,170.83,170.45,170.52,26120.0,169.5556,169.5655,169.1883,169.2578,26120.0
2025-05-01 12:00:00,170.48,170.58,170.41,170.57,21349.0,169.2181,169.3173,169.1486,169.3074,21349.0
2025-05-01 12:05:00,170.56,170.82,170.56,170.8,20720.0,169.2975,169.5556,169.2975,169.5357,20720.0
2025-05-01 12:10:00,170.83,170.83,170.32,170.35,40618.0,169.5655,169.5655,169.0593,169.089,40618.0
2025-05-01 12:15:00,170.32,170.5,170.21,170.5,15659.0,169.0593,169.2379,168.9501,169.2379,15659.0
2025-05-01 12:20:00,170.51,170.62,170.38,170.47,28089.0,169.2479,169.357,169.1188,169.2082,28089.0
2025-05-01 12:25:00,170.52,170.73,170.51,170.61,30154.0,169.2578,169.4662,169.2479,169.3471,30154.0
2025-05-01 12:30:00,170.65,170.7,170.44,170.47,21892.0,169.3868,169.4365,169.1784,169.2082,21892.0
2025-05-01 12:35:00,170.47,170.48,170.29,170.38,14606.0,169.2082,169.2181,169.0295,169.1188,14606.0
2025-05-01 12:40:00,170.37,170.48,170.27,170.47,25777.0,169.1089,169.2181,169.0096,169.2082,25777.0
2025-05-01 12:45:00,170.48,170.52,170.41,170.51,23191.0,169.2181,169.2578,169.1486,169.2479,23191.0
2025-05-01 12:50:00,170.54,170.56,170.36,170.56,8912.0,169.2776,169.2975,169.099,169.2975,8912.0
2025-05-01 12:55:00,170.5,170.59,170.45,170.5,11568.0,169.2379,169.3273,169.1883,169.2379,11568.0
2025-05-01 13:00:00,170.5,170.74,170.46,170.62,20137.0,169.2379,169.4762,169.1982,169.357,20137.0
2025-05-01 13:05:00,170.59,170.87,170.59,170.81,9745.0,169.3273,169.6052,169.3273,169.5456,9745.0
2025-05-01 13:10:00,170.81,171.06,170.8,170.94,18604.0,169.5456,169.7938,169.5357,169.6747,18604.0
2025-05-01 13:15:00,170.94,171.04,170.91,170.91,12262.0,169.6747,169.7739,169.6449,169.6449,12262.0
2025-05-01 13:20:00,170.94,171.0,170.88,170.95,10097.0,169.6747,169.7342,169.6151,169.6846,10097.0
2025-05-01 13:25:00,170.95,171.07,170.82,170.82,10631.0,169.6846,169.8037,169.5556,169.5556,10631.0
2025-05-01 13:30:00,170.84,171.06,170.83,171.06,5992.0,169.5754,169.7938,169.5655,169.7938,5992.0
2025-05-01 13:35:00,171.03,171.03,170.88,170.91,10962.0,169.764,169.764,169.6151,169.6449,10962.0
2025-05-01 13:40:00,170.96,170.96,170.72,170.82,14588.0,169.6945,169.6945,169.4563,169.5556,14588.0
2025-05-01 13:45:00,170.84,170.84,170.68,170.69,4196.0,169.5754,169.5754,169.4166,169.4265,4196.0
2025-05-01 13:50:00,170.74,170.84,170.69,170.75,10699.0,169.4762,169.5754,169.4265,169.4861,10699.0
2025-05-01 13:55:00,170.84,170.85,170.72,170.81,8409.0,169.5754,169.5853,169.4563,169.5456,8409.0
2025-05-01 14:00:00,170.8,170.84,170.74,170.79,6609.0,169.5357,169.5754,169.4762,169.5258,6609.0
2025-05-01 14:05:00,170.8,170.88,170.77,170.82,12949.0,169.5357,169.6151,169.5059,169.5556,12949.0
2025-05-01 14:10:00,170.86,170.89,170.71,170.81,16536.0,169.5953,169.6251,169.4464,169.5456,16536.0
2025-05-01 14:15:00,170.81,170.97,170.81,170.84,9997.0,169.5456,169.7045,169.5456,169.5754,9997.0
2025-05-01 14:20:00,170.83,170.88,170.71,170.74,21381.0,169.5655,169.6151,169.4464,169.4762,21381.0
2025-05-01 14:25:00,170.67,170.73,170.56,170.73,14349.0,169.4067,169.4662,169.2975,169.4662,14349.0
2025-05-01 14:30:00,170.71,170.84,170.7,170.75,16543.0,169.4464,169.5754,169.4365,169.4861,16543.0
2025-05-01 14:35:00,170.74,170.8,170.71,170.78,13245.0,169.4762,169.5357,169.4464,169.5159,13245.0
2025-05-01 14:40:00,170.79,170.81,170.67,170.72,18833.0,169.5258,169.5456,169.4067,169.4563,18833.0
2025-05-01 14:45:00,170.74,170.89,170.7,170.7,15353.0,169.4762,169.6251,169.4365,169.4365,15353.0
2025-05-01 14:50:00,170.67,170.71,170.56,170.6,16468.0,169.4067,169.4464,169.2975,169.3372,16468.0
2025-05-01 14:55:00,170.6,170.68,170.51,170.59,29842.0,169.3372,169.4166,169.2479,169.3273,29842.0
2025-05-01 15:00:00,170.59,170.66,170.47,170.56,20445.0,169.3273,169.3968,169.2082,169.2975,20445.0
2025-05-01 15:05:00,170.56,170.62,170.44,170.46,17313.0,169.2975,169.357,169.1784,169.1982,17313.0
2025-05-01 15:10:00,170.48,170.48,170.31,170.45,24633.0,169.2181,169.2181,169.0493,169.1883,24633.0
2025-05-01 15:15:00,170.45,170.45,170.22,170.29,35211.0,169.1883,169.1883,168.96,169.0295,35211.0
2025-05-01 15:20:00,170.29,170.41,170.2,170.27,21470.0,169.0295,169.1486,168.9402,169.0096,21470.0
2025-05-01 15:25:00,170.24,170.37,170.24,170.36,34007.0,168.9799,169.1089,168.9799,169.099,34007.0
2025-05-01 15:30:00,170.37,170.51,170.34,170.47,45272.0,169.1089,169.2479,169.0791,169.2082,45272.0
2025-05-01 15:35:00,170.44,170.58,170.36,170.41,51553.0,169.1784,169.3173,169.099,169.1486,51553.0
2025-05-01 15:40:00,170.41,170.43,170.12,170.3,50302.0,169.1486,169.1685,168.8608,169.0394,50302.0
2025-05-01 15:45:00,170.3,170.7,170.3,170.66,40669.0,169.0394,169.4365,169.0394,169.3968,40669.0
2025-05-01 15:50:00,170.58,170.63,170.14,170.22,79193.0,169.3173,169.367,168.8806,168.96,79193.0
2025-05-01 15:55:00,170.21,170.36,169.84,170.04,285002.0,168.9501,169.099,168.5828,168.7813,285002.0
2025-05-02 09:30:00,170.4,170.84,170.25,170.57,213239.0,169.1387,169.5754,168.9898,169.3074,213239.0
2025-05-02 09:35:00,170.58,170.6,169.91,170.14,186909.0,169.3173,169.3372,168.6523,168.8806,186909.0
2025-05-02 09:40:00,170.15,170.17,169.89,170.17,61700.0,168.8905,168.9104,168.6325,168.9104,61700.0
2025-05-02 09:45:00,170.08,170.18,169.75,170.02,56643.0,168.821,168.9203,168.4935,168.7615,56643.0
2025-05-02 09:50:00,170.04,170.13,169.75,170.09,41438.0,168.7813,168.8707,168.4935,168.831,41438.0
2025-05-02 09:55:00,170.1,170.48,169.98,170.34,43145.0,168.8409,169.2181,168.7218,169.0791,43145.0
2025-05-02 10:00:00,170.3,170.68,170.25,170.55,132976.0,169.0394,169.4166,168.9898,169.2876,132976.0
2025-05-02 10:05:00,170.47,170.59,170.35,170.44,38751.0,169.2082,169.3273,169.089,169.1784,38751.0
2025-05-02 10:10:00,170.44,170.69,170.34,170.56,49673.0,169.1784,169.4265,169.0791,169.2975,49673.0
2025-05-02 10:15:00,170.53,170.62,170.49,170.58,20031.0,169.2677,169.357,169.228,169.3173,20031.0
2025-05-02 10:20:00,170.57,170.71,170.35,170.66,51166.0,169.3074,169.4464,169.089,169.3968,51166.0
2025-05-02 10:25:00,170.66,171.0,170.57,170.94,20985.0,169.3968,169.7342,169.3074,169.6747,20985.0
2025-05-02 10:30:00,170.94,171.0,170.63,170.69,19745.0,169.6747,169.7342,169.367,169.4265,19745.0
2025-05-02 10:35:00,170.72,170.73,170.45,170.6,30517.0,169.4563,169.4662,169.1883,169.3372,30517.0
2025-05-02 10:40:00,170.6,170.63,170.41,170.44,15346.0,169.3372,169.367,169.1486,169.1784,15346.0
2025-05-02 10:45:00,170.44,170.53,170.4,170.46,24416.0,169.1784,169.2677,169.1387,169.1982,24416.0
2025-05-02 10:50:00,170.49,170.57,170.29,170.42,18625.0,169.228,169.3074,169.0295,169.1585,18625.0
2025-05-02 10:55:00,170.42,170.64,170.42,170.53,21558.0,169.1585,169.3769,169.1585,169.2677,21558.0
2025-05-02 11:00:00,170.57,170.66,170.45,170.51,21137.0,169.3074,169.3968,169.1883,169.2479,21137.0
2025-05-02 11:05:00,170.47,170.57,170.43,170.49,18606.0,169.2082,169.3074,169.1685,169.228,18606.0
2025-05-02 11:10:00,170.49,170.58,170.43,170.53,14373.0,169.228,169.3173,169.1685,169.2677,14373.0
2025-05-02 11:15:00,170.53,170.59,170.46,170.5,14910.0,169.2677,169.3273,169.1982,169.2379,14910.0
2025-05-02 11:20:00,170.49,170.56,170.37,170.44,21426.0,169.228,169.2975,169.1089,169.1784,21426.0
2025-05-02 11:25:00,170.42,170.56,170.41,170.5,17983.0,169.1585,169.2975,169.1486,169.2379,17983.0
2025-05-02 11:30:00,170.52,170.68,170.48,170.67,33414.0,169.2578,169.4166,169.2181,169.4067,33414.0
2025-05-02 11:35:00,170.67,170.78,170.63,170.78,17055.0,169.4067,169.5159,169.367,169.5159,17055.0
2025-05-02 11:40:00,170.79,170.79,170.5,170.5,10162.0,169.5258,169.5258,169.2379,169.2379,10162.0
2025-05-02 11:45:00,170.52,170.64,170.49,170.56,16038.0,169.2578,169.3769,169.228,169.2975,16038.0
2025-05-02 11:50:00,170.56,170.59,170.41,170.42,20867.0,169.2975,169.3273,169.1486,169.1585,20867.0
2025-05-02 11:55:00,170.39,170.52,170.37,170.5,17760.0,169.1288,169.2578,169.1089,169.2379,17760.0
2025-05-02 12:00:00,170.52,170.82,170.47,170.65,32431.0,169.2578,169.5556,169.2082,169.3868,32431.0
2025-05-02 12:05:00,170.68,170.69,170.46,170.5,13440.0,169.4166,169.4265,169.1982,169.2379,13440.0
2025-05-02 12:10:00,170.47,170.62,170.45,170.53,21133.0,169.2082,169.357,169.1883,169.2677,21133.0
2025-05-02 12:15:00,170.57,170.62,170.43,170.47,21046.0,169.3074,169.357,169.1685,169.2082,21046.0
2025-05-02 12:20:00,170.5,170.5,170.33,170.36,31913.0,169.2379,169.2379,169.0692,169.099,31913.0
2025-05-02 12:25:00,170.36,170.47,170.3,170.39,18081.0,169.099,169.2082,169.0394,169.1288,18081.0
2025-05-02 12:30:00,170.39,170.49,170.18,170.27,10290.0,169.1288,169.228,168.9203,169.0096,10290.0
2025-05-02 12:35:00,170.2,170.28,170.07,170.1,12180.0,168.9402,169.0196,168.8111,168.8409,12180.0
2025-05-02 12:40:00,170.09,170.11,169.85,169.91,13446.0,168.831,168.8508,168.5927,168.6523,13446.0
2025-05-02 12:45:00,169.93,169.96,169.75,169.88,14703.0,168.6722,168.7019,168.4935,168.6225,14703.0
2025-05-02 12:50:00,169.88,170.21,169.86,170.19,16499.0,168.6225,168.9501,168.6027,168.9302,16499.0
2025-05-02 12:55:00,170.15,170.3,170.04,170.24,20847.0,168.8905,169.0394,168.7813,168.9799,20847.0
2025-05-02 13:00:00,170.25,170.37,170.22,170.32,20064.0,168.9898,169.1089,168.96,169.0593,20064.0
2025-05-02 13:05:00,170.32,170.32,170.21,170.28,27311.0,169.0593,169.0593,168.9501,169.0196,27311.0
2025-05-02 13:10:00,170.25,170.28,170.08,170.14,14576.0,168.9898,169.0196,168.821,168.8806,14576.0
2025-05-02 13:15:00,170.14,170.22,170.11,170.19,13055.0,168.8806,168.96,168.8508,168.9302,13055.0
2025-05-02 13:20:00,170.21,170.3,170.17,170.27,12251.0,168.9501,169.0394,168.9104,169.0096,12251.0
2025-05-02 13:25:00,170.28,170.32,170.1,170.3,12019.0,169.0196,169.0593,168.8409,169.0394,12019.0
2025-05-02 13:30:00,170.29,170.42,170.21,170.27,14305.0,169.0295,169.1585,168.9501,169.0096,14305.0
2025-05-02 13:35:00,170.25,170.37,170.23,170.3,12971.0,168.9898,169.1089,168.9699,169.0394,12971.0
2025-05-02 13:40:00,170.28,170.4,170.24,170.4,31074.0,169.0196,169.1387,168.9799,169.1387,31074.0
2025-05-02 13:45:00,170.36,170.43,170.26,170.28,26531.0,169.099,169.1685,168.9997,169.0196,26531.0
2025-05-02 13:50:00,170.28,170.34,170.24,170.3,21517.0,169.0196,169.0791,168.9799,169.0394,21517.0
2025-05-02 13:55:00,170.25,170.27,170.1,170.1,30782.0,168.9898,169.0096,168.8409,168.8409,30782.0
2025-05-02 14:00:00,170.12,170.4,170.1,170.38,16668.0,168.8608,169.1387,168.8409,169.1188,16668.0
2025-05-02 14:05:00,170.36,170.51,170.36,170.51,13872.0,169.099,169.2479,169.099,169.2479,13872.0
2025-05-02 14:10:00,170.47,170.54,170.4,170.52,13933.0,169.2082,169.2776,169.1387,169.2578,13933.0
2025-05-02 14:15:00,170.52,170.6,170.48,170.55,11156.0,169.2578,169.3372,169.2181,169.2876,11156.0
2025-05-02 14:20:00,170.57,170.69,170.55,170.66,8543.0,169.3074,169.4265,169.2876,169.3968,8543.0
2025-05-02 14:25:00,170.66,170.82,170.64,170.82,13307.0,169.3968,169.5556,169.3769,169.5556,13307.0
2025-05-02 14:30:00,170.81,170.92,170.8,170.91,17074.0,169.5456,169.6548,169.5357,169.6449,17074.0
2025-05-02 14:35:00,170.9,170.92,170.77,170.79,17324.0,169.635,169.6548,169.5059,169.5258,17324.0
2025-05-02 14:40:00,170.77,170.86,170.77,170.81,8946.0,169.5059,169.5953,169.5059,169.5456,8946.0
2025-05-02 14:45:00,170.85,170.92,170.73,170.75,20757.0,169.5853,169.6548,169.4662,169.4861,20757.0
2025-05-02 14:50:00,170.79,170.93,170.76,170.93,21656.0,169.5258,169.6648,169.496,169.6648,21656.0
2025-05-02 14:55:00,170.91,171.09,170.9,170.97,24355.0,169.6449,169.8236,169.635,169.7045,24355.0
2025-05-02 15:00:00,170.99,171.09,170.97,171.02,13944.0,169.7243,169.8236,169.7045,169.7541,13944.0
2025-05-02 15:05:00,170.99,171.08,170.98,171.02,14169.0,169.7243,169.8136,169.7144,169.7541,14169.0
2025-05-02 15:10:00,171.02,171.06,170.96,171.06,11530.0,169.7541,169.7938,169.6945,169.7938,11530.0
2025-05-02 15:15:00,171.05,171.2,171.05,171.18,10983.0,169.7839,169.9328,169.7839,169.9129,10983.0
2025-05-02 15:20:00,171.18,171.28,171.17,171.26,14699.0,169.9129,170.0122,169.903,169.9923,14699.0
2025-05-02 15:25:00,171.26,171.29,171.09,171.13,11401.0,169.9923,170.0221,169.8236,169.8633,11401.0
2025-05-02 15:30:00,171.14,171.27,171.13,171.27,28840.0,169.8732,170.0022,169.8633,170.0022,28840.0
2025-05-02 15:35:00,171.28,171.49,171.21,171.4,48501.0,170.0122,170.2206,169.9427,170.1313,48501.0
2025-05-02 15:40:00,171.41,171.41,171.16,171.22,36162.0,170.1412,170.1412,169.8931,169.9526,36162.0
2025-05-02 15:45:00,171.2,171.2,170.86,170.91,29314.0,169.9328,169.9328,169.5953,169.6449,29314.0
2025-05-02 15:50:00,170.94,171.17,170.9,171.07,52733.0,169.6747,169.903,169.635,169.8037,52733.0
2025-05-02 15:55:00,171.08,171.08,170.75,170.87,319184.0,169.8136,169.8136,169.4861,169.6052,319184.0
2025-05-05 09:30:00,171.18,171.52,170.29,170.4,75092.0,169.9129,170.2504,169.0295,169.1387,75092.0
2025-05-05 09:35:00,170.33,170.73,170.31,170.54,13424.0,169.0692,169.4662,169.0493,169.2776,13424.0
2025-05-05 09:40:00,170.38,170.77,170.35,170.53,8012.0,169.1188,169.5059,169.089,169.2677,8012.0
2025-05-05 09:45:00,170.6,170.68,170.26,170.46,15768.0,169.3372,169.4166,168.9997,169.1982,15768.0
2025-05-05 09:50:00,170.46,170.57,170.32,170.47,8889.0,169.1982,169.3074,169.0593,169.2082,8889.0
2025-05-05 09:55:00,170.48,170.68,170.27,170.27,15813.0,169.2181,169.4166,169.0096,169.0096,15813.0
2025-05-05 10:00:00,170.39,170.48,170.0,170.2,20777.0,169.1288,169.2181,168.7416,168.9402,20777.0
2025-05-05 10:05:00,170.17,170.46,170.0,170.46,9788.0,168.9104,169.1982,168.7416,169.1982,9788.0
2025-05-05 10:10:00,170.46,170.53,170.33,170.36,11085.0,169.1982,169.2677,169.0692,169.099,11085.0
2025-05-05 10:15:00,170.35,170.52,170.34,170.46,9556.0,169.089,169.2578,169.0791,169.1982,9556.0
2025-05-05 10:20:00,170.46,170.66,170.21,170.33,14515.0,169.1982,169.3968,168.9501,169.0692,14515.0
2025-05-05 10:25:00,170.33,170.51,170.32,170.36,12338.0,169.0692,169.2479,169.0593,169.099,12338.0
2025-05-05 10:30:00,170.36,170.39,170.18,170.3,18554.0,169.099,169.1288,168.9203,169.0394,18554.0
2025-05-05 10:35:00,170.32,170.62,170.26,170.62,33565.0,169.0593,169.357,168.9997,169.357,33565.0
2025-05-05 10:40:00,170.58,170.78,170.5,170.56,30981.0,169.3173,169.5159,169.2379,169.2975,30981.0
2025-05-05 10:45:00,170.62,170.83,170.53,170.83,18429.0,169.357,169.5655,169.2677,169.5655,18429.0
2025-05-05 10:50:00,170.81,171.2,170.81,171.09,13093.0,169.5456,169.9328,169.5456,169.8236,13093.0
2025-05-05 10:55:00,171.07,171.15,171.01,171.09,6515.0,169.8037,169.8831,169.7442,169.8236,6515.0
2025-05-05 11:00:00,171.07,171.13,171.02,171.06,18557.0,169.8037,169.8633,169.7541,169.7938,18557.0
2025-05-05 11:05:00,171.06,171.18,170.97,171.15,9221.0,169.7938,169.9129,169.7045,169.8831,9221.0
2025-05-05 11:10:00,171.15,171.64,171.1,171.55,32832.0,169.8831,170.3695,169.8335,170.2802,32832.0
2025-05-05 11:15:00,171.51,171.93,171.51,171.77,51226.0,170.2405,170.6574,170.2405,170.4985,51226.0
2025-05-05 11:20:00,171.81,171.87,171.66,171.7,21885.0,170.5382,170.5978,170.3894,170.4291,21885.0
2025-05-05 11:25:00,171.71,171.8,171.59,171.74,29028.0,170.439,170.5283,170.3199,170.4688,29028.0
2025-05-05 11:30:00,171.73,171.77,171.56,171.6,16793.0,170.4588,170.4985,170.2901,170.3298,16793.0
2025-05-05 11:35:00,171.6,171.83,171.6,171.83,3686.0,170.3298,170.5581,170.3298,170.5581,3686.0
2025-05-05 11:40:00,171.84,172.0,171.84,171.98,11366.0,170.568,170.7268,170.568,170.707,11366.0
2025-05-05 11:45:00,171.98,172.11,171.87,171.93,14468.0,170.707,170.836,170.5978,170.6574,14468.0
2025-05-05 11:50:00,171.94,172.0,171.9,171.93,9854.0,170.6673,170.7268,170.6276,170.6574,9854.0
2025-05-05 11:55:00,171.92,172.03,171.91,171.99,10851.0,170.6474,170.7566,170.6375,170.7169,10851.0
2025-05-05 12:00:00,172.03,172.27,172.0,172.26,18658.0,170.7566,170.9948,170.7268,170.9849,18658.0
2025-05-05 12:05:00,172.22,172.41,172.21,172.37,22441.0,170.9452,171.1338,170.9353,171.0941,22441.0
2025-05-05 12:10:00,172.41,172.59,172.39,172.43,25698.0,171.1338,171.3125,171.1139,171.1537,25698.0
2025-05-05 12:15:00,172.43,172.56,172.33,172.48,21486.0,171.1537,171.2827,171.0544,171.2033,21486.0
2025-05-05 12:20:00,172.47,172.71,172.47,172.64,12367.0,171.1934,171.4316,171.1934,171.3621,12367.0
2025-05-05 12:25:00,172.64,172.83,172.55,172.79,26835.0,171.3621,171.5507,171.2728,171.511,26835.0
2025-05-05 12:30:00,172.79,172.79,172.57,172.74,20546.0,171.511,171.511,171.2926,171.4614,20546.0
2025-05-05 12:35:00,172.7,172.81,172.68,172.79,7635.0,171.4217,171.5308,171.4018,171.511,7635.0
2025-05-05 12:40:00,172.78,172.93,172.74,172.77,35372.0,171.5011,171.65,171.4614,171.4911,35372.0
2025-05-05 12:45:00,172.76,172.8,172.66,172.74,22237.0,171.4812,171.5209,171.3819,171.4614,22237.0
2025-05-05 12:50:00,172.74,172.77,172.67,172.77,27655.0,171.4614,171.4911,171.3919,171.4911,27655.0
2025-05-05 12:55:00,172.77,172.8,172.55,172.56,31176.0,171.4911,171.5209,171.2728,171.2827,31176.0
2025-05-05 13:00:00,172.56,172.68,172.51,172.67,30905.0,171.2827,171.4018,171.2331,171.3919,30905.0
2025-05-05 13:05:00,172.65,172.77,172.63,172.77,12378.0,171.372,171.4911,171.3522,171.4911,12378.0
2025-05-05 13:10:00,172.74,172.85,172.64,172.74,16717.0,171.4614,171.5705,171.3621,171.4614,16717.0
2025-05-05 13:15:00,172.71,172.72,172.59,172.67,12459.0,171.4316,171.4415,171.3125,171.3919,12459.0
2025-05-05 13:20:00,172.66,172.66,172.45,172.55,16316.0,171.3819,171.3819,171.1735,171.2728,16316.0
2025-05-05 13:25:00,172.55,172.76,172.55,172.72,9478.0,171.2728,171.4812,171.2728,171.4415,9478.0
2025-05-05 13:30:00,172.68,172.88,172.66,172.84,14220.0,171.4018,171.6003,171.3819,171.5606,14220.0
2025-05-05 13:35:00,172.84,173.14,172.81,172.97,35833.0,171.5606,171.8584,171.5308,171.6897,35833.0
2025-05-05 13:40:00,172.99,173.22,172.95,173.18,22556.0,171.7095,171.9378,171.6698,171.8981,22556.0
2025-05-05 13:45:00,173.2,173.27,173.15,173.17,14431.0,171.918,171.9874,171.8683,171.8882,14431.0
2025-05-05 13:50:00,173.15,173.27,173.12,173.14,10294.0,171.8683,171.9874,171.8385,171.8584,10294.0
2025-05-05 13:55:00,173.15,173.17,173.08,173.12,14614.0,171.8683,171.8882,171.7988,171.8385,14614.0
2025-05-05 14:00:00,173.13,173.13,173.02,173.03,11294.0,171.8485,171.8485,171.7393,171.7492,11294.0
2025-05-05 14:05:00,173.05,173.22,172.99,173.22,13330.0,171.7691,171.9378,171.7095,171.9378,13330.0
2025-05-05 14:10:00,173.19,173.26,173.12,173.13,20495.0,171.908,171.9775,171.8385,171.8485,20495.0
2025-05-05 14:15:00,173.11,173.11,172.86,172.99,30120.0,171.8286,171.8286,171.5805,171.7095,30120.0
2025-05-05 14:20:00,173.08,173.26,173.07,173.25,4663.0,171.7988,171.9775,171.7889,171.9676,4663.0
2025-05-05 14:25:00,173.28,173.45,173.27,173.43,14691.0,171.9974,172.1661,171.9874,172.1462,14691.0
2025-05-05 14:30:00,173.43,173.44,173.36,173.43,12117.0,172.1462,172.1562,172.0768,172.1462,12117.0
2025-05-05 14:35:00,173.41,173.48,173.38,173.47,7393.0,172.1264,172.1959,172.0966,172.186,7393.0
2025-05-05 14:40:00,173.45,173.57,173.45,173.49,17015.0,172.1661,172.2852,172.1661,172.2058,17015.0
2025-05-05 14:45:00,173.48,173.59,173.45,173.56,28221.0,172.1959,172.3051,172.1661,172.2753,28221.0
2025-05-05 14:50:00,173.58,173.61,173.48,173.57,11893.0,172.2951,172.3249,172.1959,172.2852,11893.0
2025-05-05 14:55:00,173.58,173.63,173.54,173.61,14138.0,172.2951,172.3448,172.2554,172.3249,14138.0
2025-05-05 15:00:00,173.61,173.63,173.45,173.59,23735.0,172.3249,172.3448,172.1661,172.3051,23735.0
2025-05-05 15:05:00,173.59,173.71,173.53,173.68,20017.0,172.3051,172.4242,172.2455,172.3944,20017.0
2025-05-05 15:10:00,173.68,173.72,173.61,173.61,23143.0,172.3944,172.4341,172.3249,172.3249,23143.0
2025-05-05 15:15:00,173.62,173.68,173.57,173.64,21398.0,172.3348,172.3944,172.2852,172.3547,21398.0
2025-05-05 15:20:00,173.63,173.63,173.44,173.48,24451.0,172.3448,172.3448,172.1562,172.1959,24451.0
2025-05-05 15:25:00,173.46,173.53,173.42,173.42,25085.0,172.176,172.2455,172.1363,172.1363,25085.0
2025-05-05 15:30:00,173.42,173.45,173.23,173.33,50276.0,172.1363,172.1661,171.9477,172.047,50276.0
2025-05-05 15:35:00,173.32,173.34,173.11,173.15,38879.0,172.0371,172.0569,171.8286,171.8683,38879.0
2025-05-05 15:40:00,173.14,173.39,173.12,173.36,29736.0,171.8584,172.1065,171.8385,172.0768,29736.0
2025-05-05 15:45:00,173.36,173.54,173.28,173.45,60663.0,172.0768,172.2554,171.9974,172.1661,60663.0
2025-05-05 15:50:00,173.48,173.53,173.23,173.27,71953.0,172.1959,172.2455,171.9477,171.9874,71953.0
2025-05-05 15:55:00,173.25,173.42,173.04,173.25,254339.0,171.9676,172.1363,171.7591,171.9676,254339.0
2025-05-06 09:30:00,172.78,173.26,172.54,173.26,83884.0,171.5011,171.9775,171.2628,171.9775,83884.0
2025-05-06 09:35:00,173.17,173.18,172.7,172.71,39727.0,171.8882,171.8981,171.4217,171.4316,39727.0
2025-05-06 09:40:00,172.71,172.97,172.63,172.84,28629.0,171.4316,171.6897,171.3522,171.5606,28629.0
2025-05-06 09:45:00,172.81,172.87,172.5,172.75,20177.0,171.5308,171.5904,171.2231,171.4713,20177.0
2025-05-06 09:50:00,172.72,172.84,172.5,172.58,28310.0,171.4415,171.5606,171.2231,171.3025,28310.0
2025-05-06 09:55:00,172.62,172.75,172.37,172.4,18429.0,171.3422,171.4713,171.0941,171.1239,18429.0
2025-05-06 10:00:00,172.38,172.79,172.16,172.79,34839.0,171.104,171.511,170.8856,171.511,34839.0
2025-05-06 10:05:00,172.77,172.88,172.68,172.73,68023.0,171.4911,171.6003,171.4018,171.4514,68023.0
2025-05-06 10:10:00,172.78,172.8,172.56,172.78,23627.0,171.5011,171.5209,171.2827,171.5011,23627.0
2025-05-06 10:15:00,172.78,173.1,172.74,173.02,21689.0,171.5011,171.8187,171.4614,171.7393,21689.0
2025-05-06 10:20:00,173.06,173.37,173.04,173.31,37101.0,171.779,172.0867,171.7591,172.0271,37101.0
2025-05-06 10:25:00,173.29,173.53,173.24,173.35,18912.0,172.0073,172.2455,171.9577,172.0668,18912.0
2025-05-06 10:30:00,173.45,173.71,173.4,173.71,23469.0,172.1661,172.4242,172.1165,172.4242,23469.0
2025-05-06 10:35:00,173.67,173.85,173.56,173.65,35914.0,172.3845,172.5631,172.2753,172.3646,35914.0
2025-05-06 10:40:00,173.66,173.66,173.49,173.56,23532.0,172.3745,172.3745,172.2058,172.2753,23532.0
2025-05-06 10:45:00,173.58,173.78,173.56,173.73,27686.0,172.2951,172.4937,172.2753,172.444,27686.0
2025-05-06 10:50:00,173.75,173.75,173.48,173.5,29333.0,172.4639,172.4639,172.1959,172.2157,29333.0
2025-05-06 10:55:00,173.51,173.7,173.45,173.56,55885.0,172.2257,172.4143,172.1661,172.2753,55885.0
2025-05-06 11:00:00,173.59,173.72,173.55,173.55,28434.0,172.3051,172.4341,172.2654,172.2654,28434.0
2025-05-06 11:05:00,173.52,173.59,173.52,173.56,8156.0,172.2356,172.3051,172.2356,172.2753,8156.0
2025-05-06 11:10:00,173.56,173.63,173.5,173.56,22680.0,172.2753,172.3448,172.2157,172.2753,22680.0
2025-05-06 11:15:00,173.58,173.76,173.54,173.7,24611.0,172.2951,172.4738,172.2554,172.4143,24611.0
2025-05-06 11:20:00,173.71,173.92,173.7,173.76,39890.0,172.4242,172.6326,172.4143,172.4738,39890.0
2025-05-06 11:25:00,173.78,173.83,173.6,173.6,26494.0,172.4937,172.5433,172.315,172.315,26494.0
2025-05-06 11:30:00,173.64,173.83,173.61,173.78,17730.0,172.3547,172.5433,172.3249,172.4937,17730.0
2025-05-06 11:35:00,173.81,173.95,173.66,173.95,32169.0,172.5234,172.6624,172.3745,172.6624,32169.0
2025-05-06 11:40:00,173.97,174.04,173.68,173.72,19273.0,172.6823,172.7517,172.3944,172.4341,19273.0
2025-05-06 11:45:00,173.72,173.84,173.68,173.83,9779.0,172.4341,172.5532,172.3944,172.5433,9779.0
2025-05-06 11:50:00,173.81,173.87,173.76,173.82,19402.0,172.5234,172.583,172.4738,172.5334,19402.0
2025-05-06 11:55:00,173.84,173.87,173.7,173.7,11504.0,172.5532,172.583,172.4143,172.4143,11504.0
2025-05-06 12:00:00,173.74,173.75,173.58,173.62,19041.0,172.454,172.4639,172.2951,172.3348,19041.0
2025-05-06 12:05:00,173.63,173.7,173.48,173.5,15062.0,172.3448,172.4143,172.1959,172.2157,15062.0
2025-05-06 12:10:00,173.5,173.82,173.46,173.71,22010.0,172.2157,172.5334,172.176,172.4242,22010.0
2025-05-06 12:15:00,173.68,173.74,173.52,173.62,11723.0,172.3944,172.454,172.2356,172.3348,11723.0
2025-05-06 12:20:00,173.61,173.61,173.14,173.14,18308.0,172.3249,172.3249,171.8584,171.8584,18308.0
2025-05-06 12:25:00,173.2,173.28,173.14,173.19,10800.0,171.918,171.9974,171.8584,171.908,10800.0
2025-05-06 12:30:00,173.22,173.35,173.17,173.34,20978.0,171.9378,172.0668,171.8882,172.0569,20978.0
2025-05-06 12:35:00,173.34,173.49,173.33,173.36,15835.0,172.0569,172.2058,172.047,172.0768,15835.0
2025-05-06 12:40:00,173.36,173.39,173.17,173.21,24140.0,172.0768,172.1065,171.8882,171.9279,24140.0
2025-05-06 12:45:00,173.21,173.22,173.13,173.18,7679.0,171.9279,171.9378,171.8485,171.8981,7679.0
2025-05-06 12:50:00,173.2,173.21,173.12,173.17,6060.0,171.918,171.9279,171.8385,171.8882,6060.0
2025-05-06 12:55:00,173.17,173.34,173.13,173.22,12793.0,171.8882,172.0569,171.8485,171.9378,12793.0
2025-05-06 13:00:00,173.2,173.47,173.19,173.35,15975.0,171.918,172.186,171.908,172.0668,15975.0
2025-05-06 13:05:00,173.32,173.55,173.3,173.52,20865.0,172.0371,172.2654,172.0172,172.2356,20865.0
2025-05-06 13:10:00,173.52,173.57,173.43,173.5,26478.0,172.2356,172.2852,172.1462,172.2157,26478.0
2025-05-06 13:15:00,173.49,173.91,173.48,173.91,12643.0,172.2058,172.6227,172.1959,172.6227,12643.0
2025-05-06 13:20:00,173.91,173.91,173.64,173.71,24019.0,172.6227,172.6227,172.3547,172.4242,24019.0
2025-05-06 13:25:00,173.69,173.83,173.67,173.79,14172.0,172.4043,172.5433,172.3845,172.5036,14172.0
2025-05-06 13:30:00,173.8,173.95,173.8,173.93,9644.0,172.5135,172.6624,172.5135,172.6425,9644.0
2025-05-06 13:35:00,173.91,173.95,173.83,173.84,41412.0,172.6227,172.6624,172.5433,172.5532,41412.0
2025-05-06 13:40:00,173.81,173.81,173.63,173.66,7995.0,172.5234,172.5234,172.3448,172.3745,7995.0
2025-05-06 13:45:00,173.65,173.72,173.62,173.67,9897.0,172.3646,172.4341,172.3348,172.3845,9897.0
2025-05-06 13:50:00,173.65,173.69,173.58,173.63,13371.0,172.3646,172.4043,172.2951,172.3448,13371.0
2025-05-06 13:55:00,173.63,173.63,173.33,173.36,19064.0,172.3448,172.3448,172.047,172.0768,19064.0
2025-05-06 14:00:00,173.36,173.93,173.35,173.89,20620.0,172.0768,172.6425,172.0668,172.6028,20620.0
2025-05-06 14:05:00,173.9,173.9,173.75,173.8,8805.0,172.6128,172.6128,172.4639,172.5135,8805.0
2025-05-06 14:10:00,173.78,173.81,173.69,173.78,10608.0,172.4937,172.5234,172.4043,172.4937,10608.0
2025-05-06 14:15:00,173.8,173.86,173.75,173.84,28307.0,172.5135,172.5731,172.4639,172.5532,28307.0
2025-05-06 14:20:00,173.87,174.09,173.85,174.09,17293.0,172.583,172.8014,172.5631,172.8014,17293.0
2025-05-06 14:25:00,174.06,174.21,173.98,174.11,23179.0,172.7716,172.9205,172.6922,172.8212,23179.0
2025-05-06 14:30:00,174.12,174.18,174.06,174.09,11522.0,172.8311,172.8907,172.7716,172.8014,11522.0
2025-05-06 14:35:00,174.1,174.12,173.96,174.0,26934.0,172.8113,172.8311,172.6723,172.712,26934.0
2025-05-06 14:40:00,174.0,174.12,173.95,174.01,27962.0,172.712,172.8311,172.6624,172.722,27962.0
2025-05-06 14:45:00,174.01,174.06,173.9,173.96,19179.0,172.722,172.7716,172.6128,172.6723,19179.0
2025-05-06 14:50:00,173.94,174.08,173.92,174.03,19906.0,172.6525,172.7914,172.6326,172.7418,19906.0
2025-05-06 14:55:00,174.08,174.1,173.96,174.1,48917.0,172.7914,172.8113,172.6723,172.8113,48917.0
2025-05-06 15:00:00,174.09,174.1,173.95,173.98,34989.0,172.8014,172.8113,172.6624,172.6922,34989.0
2025-05-06 15:05:00,173.99,174.03,173.72,173.73,48052.0,172.7021,172.7418,172.4341,172.444,48052.0
2025-05-06 15:10:00,173.73,173.85,173.62,173.77,35686.0,172.444,172.5631,172.3348,172.4837,35686.0
2025-05-06 15:15:00,173.79,173.94,173.77,173.84,30732.0,172.5036,172.6525,172.4837,172.5532,30732.0
2025-05-06 15:20:00,173.84,173.89,173.78,173.89,25626.0,172.5532,172.6028,172.4937,172.6028,25626.0
2025-05-06 15:25:00,173.9,174.01,173.85,173.97,25301.0,172.6128,172.722,172.5631,172.6823,25301.0
2025-05-06 15:30:00,174.01,174.18,174.01,174.12,14355.0,172.722,172.8907,172.722,172.8311,14355.0
2025-05-06 15:35:00,174.12,174.16,173.95,174.04,33045.0,172.8311,172.8708,172.6624,172.7517,33045.0
2025-05-06 15:40:00,174.03,174.1,173.95,174.01,31852.0,172.7418,172.8113,172.6624,172.722,31852.0
2025-05-06 15:45:00,174.0,174.16,173.95,174.13,29971.0,172.712,172.8708,172.6624,172.8411,29971.0
2025-05-06 15:50:00,174.12,174.17,173.95,173.98,60054.0,172.8311,172.8808,172.6624,172.6922,60054.0
2025-05-06 15:55:00,173.98,174.2,173.91,174.05,424008.0,172.6922,172.9105,172.6227,172.7617,424008.0
2025-05-07 09:30:00,173.51,174.59,173.15,174.19,161303.0,172.2257,173.2977,171.8683,172.9006,161303.0
2025-05-07 09:35:00,174.22,174.57,174.05,174.13,43856.0,172.9304,173.2778,172.7617,172.8411,43856.0
2025-05-07 09:40:00,174.09,174.46,174.09,174.24,26369.0,172.8014,173.1686,172.8014,172.9503,26369.0
2025-05-07 09:45:00,174.26,174.4,174.04,174.27,38187.0,172.9701,173.1091,172.7517,172.98,38187.0
2025-05-07 09:50:00,174.27,174.85,174.26,174.53,84260.0,172.98,173.5557,172.9701,173.2381,84260.0
2025-05-07 09:55:00,174.53,175.05,174.53,174.76,93605.0,173.2381,173.7543,173.2381,173.4664,93605.0
2025-05-07 10:00:00,174.8,175.28,174.72,175.17,42056.0,173.5061,173.9826,173.4267,173.8734,42056.0
2025-05-07 10:05:00,175.25,175.44,175.0,175.39,69527.0,173.9528,174.1414,173.7046,174.0917,69527.0
2025-05-07 10:10:00,175.37,175.57,175.15,175.19,47989.0,174.0719,174.2704,173.8535,173.8932,47989.0
2025-05-07 10:15:00,175.17,175.53,175.07,175.4,31788.0,173.8734,174.2307,173.7741,174.1017,31788.0
2025-05-07 10:20:00,175.46,175.49,175.13,175.35,67434.0,174.1612,174.191,173.8337,174.052,67434.0
2025-05-07 10:25:00,175.28,175.37,175.19,175.26,18466.0,173.9826,174.0719,173.8932,173.9627,18466.0
2025-05-07 10:30:00,175.26,175.31,175.01,175.14,36260.0,173.9627,174.0123,173.7146,173.8436,36260.0
2025-05-07 10:35:00,175.13,175.28,175.07,175.14,10901.0,173.8337,173.9826,173.7741,173.8436,10901.0
2025-05-07 10:40:00,175.18,175.31,175.0,175.08,28588.0,173.8833,174.0123,173.7046,173.784,28588.0
2025-05-07 10:45:00,175.08,175.2,175.04,175.1,9041.0,173.784,173.9031,173.7443,173.8039,9041.0
2025-05-07 10:50:00,175.12,175.28,175.1,175.18,52307.0,173.8237,173.9826,173.8039,173.8833,52307.0
2025-05-07 10:55:00,175.16,175.49,175.04,175.43,69145.0,173.8634,174.191,173.7443,174.1314,69145.0
2025-05-07 11:00:00,175.4,175.67,175.29,175.59,58159.0,174.1017,174.3697,173.9925,174.2903,58159.0
2025-05-07 11:05:00,175.63,175.9,175.49,175.84,63278.0,174.33,174.598,174.191,174.5384,63278.0
2025-05-07 11:10:00,175.85,176.08,175.8,176.02,62413.0,174.5483,174.7766,174.4987,174.7171,62413.0
2025-05-07 11:15:00,176.06,176.13,175.81,176.0,25652.0,174.7568,174.8263,174.5086,174.6972,25652.0
2025-05-07 11:20:00,175.95,176.07,175.63,175.72,48476.0,174.6476,174.7667,174.33,174.4193,48476.0
2025-05-07 11:25:00,175.75,175.86,175.65,175.81,29588.0,174.4491,174.5583,174.3498,174.5086,29588.0
2025-05-07 11:30:00,175.81,175.85,175.62,175.77,43065.0,174.5086,174.5483,174.32,174.4689,43065.0
2025-05-07 11:35:00,175.79,176.08,175.78,175.97,58181.0,174.4888,174.7766,174.4789,174.6674,58181.0
2025-05-07 11:40:00,175.99,176.04,175.83,176.03,16161.0,174.6873,174.7369,174.5285,174.727,16161.0
2025-05-07 11:45:00,175.96,176.02,175.77,175.89,16434.0,174.6575,174.7171,174.4689,174.588,16434.0
2025-05-07 11:50:00,175.89,175.95,175.82,175.93,8955.0,174.588,174.6476,174.5186,174.6277,8955.0
2025-05-07 11:55:00,175.96,175.98,175.86,175.87,21177.0,174.6575,174.6774,174.5583,174.5682,21177.0
2025-05-07 12:00:00,175.88,176.25,175.86,176.2,19197.0,174.5781,174.9454,174.5583,174.8957,19197.0
2025-05-07 12:05:00,176.22,176.34,176.04,176.33,23448.0,174.9156,175.0347,174.7369,175.0248,23448.0
2025-05-07 12:10:00,176.31,176.35,176.09,176.16,37485.0,175.0049,175.0446,174.7866,174.856,37485.0
2025-05-07 12:15:00,176.2,176.49,176.15,176.41,19043.0,174.8957,175.1836,174.8461,175.1042,19043.0
2025-05-07 12:20:00,176.41,176.42,176.18,176.21,11185.0,175.1042,175.1141,174.8759,174.9057,11185.0
2025-05-07 12:25:00,176.23,176.28,176.12,176.25,10908.0,174.9255,174.9752,174.8163,174.9454,10908.0
2025-05-07 12:30:00,176.27,176.28,176.12,176.13,22697.0,174.9652,174.9752,174.8163,174.8263,22697.0
2025-05-07 12:35:00,176.15,176.17,176.0,176.1,35616.0,174.8461,174.866,174.6972,174.7965,35616.0
2025-05-07 12:40:00,176.08,176.2,175.9,175.94,32822.0,174.7766,174.8957,174.598,174.6377,32822.0
2025-05-07 12:45:00,175.94,176.02,175.92,175.98,21633.0,174.6377,174.7171,174.6178,174.6774,21633.0
2025-05-07 12:50:00,175.97,176.03,175.93,175.97,23468.0,174.6674,174.727,174.6277,174.6674,23468.0
2025-05-07 12:55:00,175.97,176.21,175.96,176.04,30369.0,174.6674,174.9057,174.6575,174.7369,30369.0
2025-05-07 13:00:00,176.08,176.28,176.0,176.22,32343.0,174.7766,174.9752,174.6972,174.9156,32343.0
2025-05-07 13:05:00,176.25,176.38,176.08,176.15,13661.0,174.9454,175.0744,174.7766,174.8461,13661.0
2025-05-07 13:10:00,176.15,176.18,176.07,176.13,7170.0,174.8461,174.8759,174.7667,174.8263,7170.0
2025-05-07 13:15:00,176.13,176.15,175.97,175.97,31900.0,174.8263,174.8461,174.6674,174.6674,31900.0
2025-05-07 13:20:00,175.95,176.07,175.8,176.0,48358.0,174.6476,174.7667,174.4987,174.6972,48358.0
2025-05-07 13:25:00,175.99,176.03,175.88,175.97,14560.0,174.6873,174.727,174.5781,174.6674,14560.0
2025-05-07 13:30:00,176.0,176.03,175.77,175.77,21359.0,174.6972,174.727,174.4689,174.4689,21359.0
2025-05-07 13:35:00,175.79,175.91,175.71,175.8,68486.0,174.4888,174.6079,174.4094,174.4987,68486.0
2025-05-07 13:40:00,175.8,175.9,175.73,175.9,14995.0,174.4987,174.598,174.4292,174.598,14995.0
2025-05-07 13:45:00,175.9,176.02,175.82,175.93,57222.0,174.598,174.7171,174.5186,174.6277,57222.0
2025-05-07 13:50:00,175.93,176.02,175.56,175.71,81901.0,174.6277,174.7171,174.2605,174.4094,81901.0
2025-05-07 13:55:00,175.68,175.76,175.56,175.66,17850.0,174.3796,174.459,174.2605,174.3597,17850.0
2025-05-07 14:00:00,175.73,176.0,175.59,175.88,44991.0,174.4292,174.6972,174.2903,174.5781,44991.0
2025-05-07 14:05:00,175.84,175.84,175.16,175.29,57763.0,174.5384,174.5384,173.8634,173.9925,57763.0
2025-05-07 14:10:00,175.26,175.55,175.15,175.42,80579.0,173.9627,174.2506,173.8535,174.1215,80579.0
2025-05-07 14:15:00,175.41,175.52,175.3,175.35,15532.0,174.1116,174.2208,174.0024,174.052,15532.0
2025-05-07 14:20:00,175.35,175.52,175.35,175.47,23439.0,174.052,174.2208,174.052,174.1711,23439.0
2025-05-07 14:25:00,175.45,175.66,175.3,175.45,63963.0,174.1513,174.3597,174.0024,174.1513,63963.0
2025-05-07 14:30:00,175.49,176.06,175.42,175.94,87095.0,174.191,174.7568,174.1215,174.6377,87095.0
2025-05-07 14:35:00,175.9,176.26,175.86,176.26,90010.0,174.598,174.9553,174.5583,174.9553,90010.0
2025-05-07 14:40:00,176.26,176.29,175.92,175.92,23403.0,174.9553,174.9851,174.6178,174.6178,23403.0
2025-05-07 14:45:00,175.95,176.0,175.42,175.51,23400.0,174.6476,174.6972,174.1215,174.2109,23400.0
2025-05-07 14:50:00,175.54,175.68,175.46,175.66,16934.0,174.2406,174.3796,174.1612,174.3597,16934.0
2025-05-07 14:55:00,175.67,176.27,175.66,176.17,42864.0,174.3697,174.9652,174.3597,174.866,42864.0
2025-05-07 15:00:00,176.14,176.27,176.05,176.21,53224.0,174.8362,174.9652,174.7469,174.9057,53224.0
2025-05-07 15:05:00,176.14,176.24,175.99,176.11,22688.0,174.8362,174.9354,174.6873,174.8064,22688.0
2025-05-07 15:10:00,176.09,176.12,175.75,175.96,17510.0,174.7866,174.8163,174.4491,174.6575,17510.0
2025-05-07 15:15:00,175.96,176.0,175.71,175.87,24466.0,174.6575,174.6972,174.4094,174.5682,24466.0
2025-05-07 15:20:00,175.89,175.9,175.7,175.77,54295.0,174.588,174.598,174.3994,174.4689,54295.0
2025-05-07 15:25:00,175.76,175.76,175.35,175.36,47123.0,174.459,174.459,174.052,174.062,47123.0
2025-05-07 15:30:00,175.36,175.54,175.26,175.32,65006.0,174.062,174.2406,173.9627,174.0223,65006.0
2025-05-07 15:35:00,175.29,175.56,175.25,175.45,50534.0,173.9925,174.2605,173.9528,174.1513,50534.0
2025-05-07 15:40:00,175.43,175.91,175.4,175.5,77078.0,174.1314,174.6079,174.1017,174.2009,77078.0
2025-05-07 15:45:00,175.53,175.74,175.3,175.33,54185.0,174.2307,174.4392,174.0024,174.0322,54185.0
2025-05-07 15:50:00,175.3,175.6,175.18,175.38,83755.0,174.0024,174.3002,173.8833,174.0818,83755.0
2025-05-07 15:55:00,175.41,175.62,175.25,175.36,286192.0,174.1116,174.32,173.9528,174.062,286192.0
2025-05-08 09:30:00,174.24,174.96,174.1,174.96,120970.0,172.9503,173.6649,172.8113,173.6649,120970.0
2025-05-08 09:35:00,174.8,174.81,174.37,174.62,48152.0,173.5061,173.516,173.0793,173.3274,48152.0
2025-05-08 09:40:00,174.63,174.79,174.21,174.25,23320.0,173.3374,173.4962,172.9205,172.9602,23320.0
2025-05-08 09:45:00,174.21,174.21,173.83,173.93,30975.0,172.9205,172.9205,172.5433,172.6425,30975.0
2025-05-08 09:50:00,173.98,174.1,173.6,173.67,71392.0,172.6922,172.8113,172.315,172.3845,71392.0
2025-05-08 09:55:00,173.6,173.67,173.4,173.55,129048.0,172.315,172.3845,172.1165,172.2654,129048.0
2025-05-08 10:00:00,173.57,173.68,173.24,173.35,45288.0,172.2852,172.3944,171.9577,172.0668,45288.0
2025-05-08 10:05:00,173.34,173.34,172.69,172.7,68617.0,172.0569,172.0569,171.4117,171.4217,68617.0
2025-05-08 10:10:00,172.73,172.82,172.22,172.54,41379.0,171.4514,171.5408,170.9452,171.2628,41379.0
2025-05-08 10:15:00,172.6,172.96,172.5,172.96,28659.0,171.3224,171.6797,171.2231,171.6797,28659.0
2025-05-08 10:20:00,172.94,172.96,172.57,172.58,16502.0,171.6599,171.6797,171.2926,171.3025,16502.0
2025-05-08 10:25:00,172.55,172.59,172.31,172.34,13231.0,171.2728,171.3125,171.0345,171.0643,13231.0
2025-05-08 10:30:00,172.34,172.36,172.01,172.01,31036.0,171.0643,171.0842,170.7368,170.7368,31036.0
2025-05-08 10:35:00,172.07,172.07,171.29,171.37,53133.0,170.7963,170.7963,170.0221,170.1015,53133.0
2025-05-08 10:40:00,171.37,171.64,171.13,171.29,62715.0,170.1015,170.3695,169.8633,170.0221,62715.0
2025-05-08 10:45:00,171.31,171.38,170.9,171.16,112951.0,170.0419,170.1114,169.635,169.8931,112951.0
2025-05-08 10:50:00,171.21,171.37,170.63,170.8,72077.0,169.9427,170.1015,169.367,169.5357,72077.0
2025-05-08 10:55:00,170.8,170.96,170.49,170.69,50467.0,169.5357,169.6945,169.228,169.4265,50467.0
2025-05-08 11:00:00,170.69,170.69,170.28,170.38,56635.0,169.4265,169.4265,169.0196,169.1188,56635.0
2025-05-08 11:05:00,170.39,171.07,170.37,170.88,32372.0,169.1288,169.8037,169.1089,169.6151,32372.0
2025-05-08 11:10:00,170.88,171.62,170.82,171.6,29433.0,169.6151,170.3496,169.5556,170.3298,29433.0
2025-05-08 11:15:00,171.6,171.78,171.55,171.56,47833.0,170.3298,170.5085,170.2802,170.2901,47833.0
2025-05-08 11:20:00,171.55,171.8,171.55,171.71,32140.0,170.2802,170.5283,170.2802,170.439,32140.0
2025-05-08 11:25:00,171.76,171.81,171.42,171.73,44033.0,170.4886,170.5382,170.1511,170.4588,44033.0
2025-05-08 11:30:00,171.76,171.98,171.69,171.76,19067.0,170.4886,170.707,170.4191,170.4886,19067.0
2025-05-08 11:35:00,171.81,171.89,171.65,171.86,10537.0,170.5382,170.6176,170.3794,170.5879,10537.0
2025-05-08 11:40:00,171.87,172.22,171.87,172.08,20993.0,170.5978,170.9452,170.5978,170.8062,20993.0
2025-05-08 11:45:00,172.0,172.18,171.88,171.93,15987.0,170.7268,170.9055,170.6077,170.6574,15987.0
2025-05-08 11:50:00,171.97,172.11,171.76,172.11,19511.0,170.6971,170.836,170.4886,170.836,19511.0
2025-05-08 11:55:00,172.11,172.3,171.96,172.27,25429.0,170.836,171.0246,170.6871,170.9948,25429.0
2025-05-08 12:00:00,172.31,172.58,172.29,172.53,19633.0,171.0345,171.3025,171.0147,171.2529,19633.0
2025-05-08 12:05:00,172.53,172.72,172.51,172.61,32095.0,171.2529,171.4415,171.2331,171.3323,32095.0
2025-05-08 12:10:00,172.68,172.69,172.37,172.6,18570.0,171.4018,171.4117,171.0941,171.3224,18570.0
2025-05-08 12:15:00,172.56,172.6,172.43,172.49,22897.0,171.2827,171.3224,171.1537,171.2132,22897.0
2025-05-08 12:20:00,172.46,172.61,172.36,172.53,31717.0,171.1834,171.3323,171.0842,171.2529,31717.0
2025-05-08 12:25:00,172.53,172.53,172.31,172.38,20686.0,171.2529,171.2529,171.0345,171.104,20686.0
2025-05-08 12:30:00,172.36,172.41,172.03,172.03,30994.0,171.0842,171.1338,170.7566,170.7566,30994.0
2025-05-08 12:35:00,172.03,172.19,172.0,172.19,15180.0,170.7566,170.9154,170.7268,170.9154,15180.0
2025-05-08 12:40:00,172.19,172.27,171.95,171.99,14091.0,170.9154,170.9948,170.6772,170.7169,14091.0
2025-05-08 12:45:00,171.99,172.13,171.95,172.06,35160.0,170.7169,170.8559,170.6772,170.7864,35160.0
2025-05-08 12:50:00,172.03,172.3,172.02,172.22,12525.0,170.7566,171.0246,170.7467,170.9452,12525.0
2025-05-08 12:55:00,172.22,172.34,172.05,172.32,24320.0,170.9452,171.0643,170.7765,171.0445,24320.0
2025-05-08 13:00:00,172.32,172.44,172.23,172.34,15216.0,171.0445,171.1636,170.9551,171.0643,15216.0
2025-05-08 13:05:00,172.43,172.43,172.13,172.19,11434.0,171.1537,171.1537,170.8559,170.9154,11434.0
2025-05-08 13:10:00,172.17,172.41,172.16,172.33,28475.0,170.8956,171.1338,170.8856,171.0544,28475.0
2025-05-08 13:15:00,172.33,172.41,172.23,172.25,15174.0,171.0544,171.1338,170.9551,170.975,15174.0
2025-05-08 13:20:00,172.29,172.42,172.25,172.39,19037.0,171.0147,171.1437,170.975,171.1139,19037.0
2025-05-08 13:25:00,172.38,172.63,172.33,172.42,24362.0,171.104,171.3522,171.0544,171.1437,24362.0
2025-05-08 13:30:00,172.45,172.54,172.34,172.48,21381.0,171.1735,171.2628,171.0643,171.2033,21381.0
2025-05-08 13:35:00,172.5,172.57,172.39,172.39,9463.0,171.2231,171.2926,171.1139,171.1139,9463.0
2025-05-08 13:40:00,172.38,172.57,172.36,172.55,21851.0,171.104,171.2926,171.0842,171.2728,21851.0
2025-05-08 13:45:00,172.52,172.67,172.47,172.63,32188.0,171.243,171.3919,171.1934,171.3522,32188.0
2025-05-08 13:50:00,172.61,172.76,172.58,172.74,23483.0,171.3323,171.4812,171.3025,171.4614,23483.0
2025-05-08 13:55:00,172.71,172.72,172.43,172.5,18485.0,171.4316,171.4415,171.1537,171.2231,18485.0
2025-05-08 14:00:00,172.48,172.59,172.31,172.5,15732.0,171.2033,171.3125,171.0345,171.2231,15732.0
2025-05-08 14:05:00,172.5,172.87,172.5,172.84,14177.0,171.2231,171.5904,171.2231,171.5606,14177.0
2025-05-08 14:10:00,172.84,172.96,172.74,172.93,14920.0,171.5606,171.6797,171.4614,171.65,14920.0
2025-05-08 14:15:00,172.9,172.96,172.8,172.84,25054.0,171.6202,171.6797,171.5209,171.5606,25054.0
2025-05-08 14:20:00,172.85,172.89,172.59,172.6,61064.0,171.5705,171.6102,171.3125,171.3224,61064.0
2025-05-08 14:25:00,172.57,172.7,172.45,172.47,14943.0,171.2926,171.4217,171.1735,171.1934,14943.0
2025-05-08 14:30:00,172.47,172.59,172.47,172.52,20230.0,171.1934,171.3125,171.1934,171.243,20230.0
2025-05-08 14:35:00,172.52,172.55,172.34,172.34,12143.0,171.243,171.2728,171.0643,171.0643,12143.0
2025-05-08 14:40:00,172.38,172.41,172.31,172.31,11648.0,171.104,171.1338,171.0345,171.0345,11648.0
2025-05-08 14:45:00,172.35,172.45,172.31,172.34,30406.0,171.0742,171.1735,171.0345,171.0643,30406.0
2025-05-08 14:50:00,172.32,172.67,172.32,172.67,29571.0,171.0445,171.3919,171.0445,171.3919,29571.0
2025-05-08 14:55:00,172.68,172.71,172.39,172.57,40840.0,171.4018,171.4316,171.1139,171.2926,40840.0
2025-05-08 15:00:00,172.59,172.71,172.48,172.5,25602.0,171.3125,171.4316,171.2033,171.2231,25602.0
2025-05-08 15:05:00,172.5,172.55,172.3,172.49,21609.0,171.2231,171.2728,171.0246,171.2132,21609.0
2025-05-08 15:10:00,172.46,172.51,172.3,172.5,14109.0,171.1834,171.2331,171.0246,171.2231,14109.0
2025-05-08 15:15:00,172.47,172.49,172.3,172.49,19080.0,171.1934,171.2132,171.0246,171.2132,19080.0
2025-05-08 15:20:00,172.5,172.69,172.49,172.56,29628.0,171.2231,171.4117,171.2132,171.2827,29628.0
2025-05-08 15:25:00,172.53,172.61,172.39,172.42,23696.0,171.2529,171.3323,171.1139,171.1437,23696.0
2025-05-08 15:30:00,172.42,172.51,172.35,172.47,16795.0,171.1437,171.2331,171.0742,171.1934,16795.0
2025-05-08 15:35:00,172.47,172.48,172.3,172.31,22583.0,171.1934,171.2033,171.0246,171.0345,22583.0
2025-05-08 15:40:00,172.27,172.29,172.13,172.22,27324.0,170.9948,171.0147,170.8559,170.9452,27324.0
2025-05-08 15:45:00,172.22,172.45,172.17,172.31,77658.0,170.9452,171.1735,170.8956,171.0345,77658.0
2025-05-08 15:50:00,172.35,172.45,172.2,172.25,94454.0,171.0742,171.1735,170.9254,170.975,94454.0
2025-05-08 15:55:00,172.25,172.26,171.84,172.0,328005.0,170.975,170.9849,170.568,170.7268,328005.0
2025-05-09 09:30:00,171.71,171.71,170.74,170.87,69708.0,170.439,170.439,169.4762,169.6052,69708.0
2025-05-09 09:35:00,170.87,171.25,170.59,171.16,34748.0,169.6052,169.9824,169.3273,169.8931,34748.0
2025-05-09 09:40:00,171.19,171.24,170.9,171.14,16771.0,169.9228,169.9725,169.635,169.8732,16771.0
2025-05-09 09:45:00,171.18,171.45,171.13,171.31,20350.0,169.9129,170.1809,169.8633,170.0419,20350.0
2025-05-09 09:50:00,171.31,171.37,170.91,171.01,33723.0,170.0419,170.1015,169.6449,169.7442,33723.0
2025-05-09 09:55:00,171.07,171.1,170.81,170.87,26648.0,169.8037,169.8335,169.5456,169.6052,26648.0
2025-05-09 10:00:00,170.82,171.03,170.66,170.7,33121.0,169.5556,169.764,169.3968,169.4365,33121.0
2025-05-09 10:05:00,170.71,170.74,170.33,170.66,36355.0,169.4464,169.4762,169.0692,169.3968,36355.0
2025-05-09 10:10:00,170.59,170.81,170.54,170.76,25995.0,169.3273,169.5456,169.2776,169.496,25995.0
2025-05-09 10:15:00,170.74,170.76,170.54,170.66,28794.0,169.4762,169.496,169.2776,169.3968,28794.0
2025-05-09 10:20:00,170.67,170.84,170.62,170.81,20195.0,169.4067,169.5754,169.357,169.5456,20195.0
2025-05-09 10:25:00,170.84,170.98,170.76,170.96,46166.0,169.5754,169.7144,169.496,169.6945,46166.0
2025-05-09 10:30:00,170.98,171.05,170.45,170.45,69246.0,169.7144,169.7839,169.1883,169.1883,69246.0
2025-05-09 10:35:00,170.49,170.68,170.41,170.63,33912.0,169.228,169.4166,169.1486,169.367,33912.0
2025-05-09 10:40:00,170.66,170.89,170.52,170.78,52222.0,169.3968,169.6251,169.2578,169.5159,52222.0
2025-05-09 10:45:00,170.71,170.77,170.59,170.65,27184.0,169.4464,169.5059,169.3273,169.3868,27184.0
2025-05-09 10:50:00,170.64,170.65,170.22,170.28,21852.0,169.3769,169.3868,168.96,169.0196,21852.0
2025-05-09 10:55:00,170.28,170.46,170.26,170.34,45640.0,169.0196,169.1982,168.9997,169.0791,45640.0
2025-05-09 11:00:00,170.31,170.45,170.28,170.39,22822.0,169.0493,169.1883,169.0196,169.1288,22822.0
2025-05-09 11:05:00,170.4,170.42,170.22,170.26,21299.0,169.1387,169.1585,168.96,168.9997,21299.0
2025-05-09 11:10:00,170.28,170.33,170.1,170.15,30060.0,169.0196,169.0692,168.8409,168.8905,30060.0
2025-05-09 11:15:00,170.17,170.17,169.88,169.95,27519.0,168.9104,168.9104,168.6225,168.692,27519.0
2025-05-09 11:20:00,169.95,169.95,169.74,169.83,39419.0,168.692,168.692,168.4836,168.5729,39419.0
2025-05-09 11:25:00,169.83,170.19,169.83,170.19,27118.0,168.5729,168.9302,168.5729,168.9302,27118.0
2025-05-09 11:30:00,170.22,170.41,170.11,170.41,35908.0,168.96,169.1486,168.8508,169.1486,35908.0
2025-05-09 11:35:00,170.42,170.49,170.35,170.36,33722.0,169.1585,169.228,169.089,169.099,33722.0
2025-05-09 11:40:00,170.37,170.4,170.29,170.36,22998.0,169.1089,169.1387,169.0295,169.099,22998.0
2025-05-09 11:45:00,170.38,170.49,170.24,170.4,58344.0,169.1188,169.228,168.9799,169.1387,58344.0
2025-05-09 11:50:00,170.41,170.48,170.26,170.46,18591.0,169.1486,169.2181,168.9997,169.1982,18591.0
2025-05-09 11:55:00,170.46,170.7,170.44,170.6,27857.0,169.1982,169.4365,169.1784,169.3372,27857.0
2025-05-09 12:00:00,170.61,170.66,170.28,170.28,35443.0,169.3471,169.3968,169.0196,169.0196,35443.0
2025-05-09 12:05:00,170.29,170.69,170.27,170.59,34472.0,169.0295,169.4265,169.0096,169.3273,34472.0
2025-05-09 12:10:00,170.59,170.76,170.52,170.75,19373.0,169.3273,169.496,169.2578,169.4861,19373.0
2025-05-09 12:15:00,170.75,170.81,170.66,170.71,22821.0,169.4861,169.5456,169.3968,169.4464,22821.0
2025-05-09 12:20:00,170.7,170.82,170.58,170.68,26230.0,169.4365,169.5556,169.3173,169.4166,26230.0
2025-05-09 12:25:00,170.68,170.76,170.56,170.66,9366.0,169.4166,169.496,169.2975,169.3968,9366.0
2025-05-09 12:30:00,170.64,170.67,170.35,170.35,11597.0,169.3769,169.4067,169.089,169.089,11597.0
2025-05-09 12:35:00,170.37,170.45,170.29,170.3,20490.0,169.1089,169.1883,169.0295,169.0394,20490.0
2025-05-09 12:40:00,170.31,170.35,170.11,170.12,18554.0,169.0493,169.089,168.8508,168.8608,18554.0
2025-05-09 12:45:00,170.07,170.14,170.06,170.1,22804.0,168.8111,168.8806,168.8012,168.8409,22804.0
2025-05-09 12:50:00,170.1,170.12,169.96,170.03,42055.0,168.8409,168.8608,168.7019,168.7714,42055.0
2025-05-09 12:55:00,170.03,170.09,169.97,170.02,16245.0,168.7714,168.831,168.7119,168.7615,16245.0
2025-05-09 13:00:00,170.03,170.03,169.82,169.82,17161.0,168.7714,168.7714,168.563,168.563,17161.0
2025-05-09 13:05:00,169.82,169.82,169.62,169.73,48909.0,168.563,168.563,168.3645,168.4736,48909.0
2025-05-09 13:10:00,169.74,169.92,169.74,169.77,10119.0,168.4836,168.6622,168.4836,168.5133,10119.0
2025-05-09 13:15:00,169.77,169.97,169.76,169.97,16634.0,168.5133,168.7119,168.5034,168.7119,16634.0
2025-05-09 13:20:00,169.96,169.98,169.79,169.9,22152.0,168.7019,168.7218,168.5332,168.6424,22152.0
2025-05-09 13:25:00,169.91,170.0,169.91,169.96,6723.0,168.6523,168.7416,168.6523,168.7019,6723.0
2025-05-09 13:30:00,169.96,170.01,169.91,169.99,12555.0,168.7019,168.7516,168.6523,168.7317,12555.0
2025-05-09 13:35:00,169.99,170.08,169.85,169.91,13849.0,168.7317,168.821,168.5927,168.6523,13849.0
2025-05-09 13:40:00,169.91,170.02,169.87,169.92,33229.0,168.6523,168.7615,168.6126,168.6622,33229.0
2025-05-09 13:45:00,169.91,170.04,169.91,170.02,22499.0,168.6523,168.7813,168.6523,168.7615,22499.0
2025-05-09 13:50:00,170.01,170.05,169.98,170.03,19263.0,168.7516,168.7913,168.7218,168.7714,19263.0
2025-05-09 13:55:00,170.02,170.2,170.02,170.14,29368.0,168.7615,168.9402,168.7615,168.8806,29368.0
2025-05-09 14:00:00,170.14,170.22,170.08,170.08,23677.0,168.8806,168.96,168.821,168.821,23677.0
2025-05-09 14:05:00,170.07,170.11,169.94,170.0,19013.0,168.8111,168.8508,168.6821,168.7416,19013.0
2025-05-09 14:10:00,169.98,169.99,169.84,169.98,25505.0,168.7218,168.7317,168.5828,168.7218,25505.0
2025-05-09 14:15:00,169.98,170.0,169.83,169.93,18189.0,168.7218,168.7416,168.5729,168.6722,18189.0
2025-05-09 14:20:00,169.93,170.09,169.93,170.08,21804.0,168.6722,168.831,168.6722,168.821,21804.0
2025-05-09 14:25:00,170.08,170.14,169.99,170.02,18175.0,168.821,168.8806,168.7317,168.7615,18175.0
2025-05-09 14:30:00,170.02,170.16,169.99,170.13,16388.0,168.7615,168.9005,168.7317,168.8707,16388.0
2025-05-09 14:35:00,170.13,170.23,170.07,170.11,21755.0,168.8707,168.9699,168.8111,168.8508,21755.0
2025-05-09 14:40:00,170.1,170.14,170.07,170.13,27721.0,168.8409,168.8806,168.8111,168.8707,27721.0
2025-05-09 14:45:00,170.13,170.22,170.1,170.2,43753.0,168.8707,168.96,168.8409,168.9402,43753.0
2025-05-09 14:50:00,170.22,170.27,170.04,170.07,46016.0,168.96,169.0096,168.7813,168.8111,46016.0
2025-05-09 14:55:00,170.06,170.09,169.89,169.91,71982.0,168.8012,168.831,168.6325,168.6523,71982.0
2025-05-09 15:00:00,169.92,170.01,169.9,169.99,36073.0,168.6622,168.7516,168.6424,168.7317,36073.0
2025-05-09 15:05:00,170.01,170.06,169.95,170.02,26685.0,168.7516,168.8012,168.692,168.7615,26685.0
2025-05-09 15:10:00,170.02,170.07,169.95,170.02,28190.0,168.7615,168.8111,168.692,168.7615,28190.0
2025-05-09 15:15:00,170.02,170.03,169.96,170.0,40049.0,168.7615,168.7714,168.7019,168.7416,40049.0
2025-05-09 15:20:00,170.0,170.02,169.88,169.99,26578.0,168.7416,168.7615,168.6225,168.7317,26578.0
2025-05-09 15:25:00,169.99,170.0,169.84,169.87,75880.0,168.7317,168.7416,168.5828,168.6126,75880.0
2025-05-09 15:30:00,169.87,170.04,169.81,169.87,69187.0,168.6126,168.7813,168.553,168.6126,69187.0
2025-05-09 15:35:00,169.88,169.93,169.78,169.9,32049.0,168.6225,168.6722,168.5233,168.6424,32049.0
2025-05-09 15:40:00,169.9,169.96,169.79,169.81,29884.0,168.6424,168.7019,168.5332,168.553,29884.0
2025-05-09 15:45:00,169.81,169.83,169.56,169.73,48701.0,168.553,168.5729,168.3049,168.4736,48701.0
2025-05-09 15:50:00,169.75,169.84,169.42,169.64,74408.0,168.4935,168.5828,168.1659,168.3843,74408.0
2025-05-09 15:55:00,169.63,169.76,169.38,169.59,323181.0,168.3744,168.5034,168.1262,168.3347,323181.0
2025-05-12 09:30:00,165.64,165.64,162.67,163.2,375462.0,164.4139,164.4139,161.4659,161.992,375462.0
2025-05-12 09:35:00,163.09,163.71,162.37,163.62,130593.0,161.8828,162.4982,161.1681,162.4089,130593.0
2025-05-12 09:40:00,163.66,164.31,163.18,164.09,174901.0,162.4486,163.0938,161.9721,162.8754,174901.0
2025-05-12 09:45:00,164.09,164.82,163.9,164.49,212994.0,162.8754,163.6,162.6868,163.2724,212994.0
2025-05-12 09:50:00,164.47,165.29,164.46,165.28,193774.0,163.2526,164.0665,163.2426,164.0566,193774.0
2025-05-12 09:55:00,165.23,165.58,164.81,164.81,112772.0,164.0069,164.3544,163.5901,163.5901,112772.0
2025-05-12 10:00:00,164.77,165.0,164.4,164.6,105939.0,163.5504,163.7786,163.1831,163.3816,105939.0
2025-05-12 10:05:00,164.54,165.11,164.3,165.05,147612.0,163.3221,163.8878,163.0838,163.8283,147612.0
2025-05-12 10:10:00,165.06,165.91,164.95,165.85,119934.0,163.8382,164.6819,163.729,164.6224,119934.0
2025-05-12 10:15:00,165.89,166.29,165.85,166.25,67394.0,164.6621,165.0591,164.6224,165.0194,67394.0
2025-05-12 10:20:00,166.3,166.3,165.64,165.75,41123.0,165.069,165.069,164.4139,164.5231,41123.0
2025-05-12 10:25:00,165.75,165.96,165.56,165.78,36846.0,164.5231,164.7315,164.3345,164.5529,36846.0
2025-05-12 10:30:00,165.78,166.14,165.69,165.72,65718.0,164.5529,164.9102,164.4635,164.4933,65718.0
2025-05-12 10:35:00,165.72,165.99,165.64,165.73,92130.0,164.4933,164.7613,164.4139,164.5032,92130.0
2025-05-12 10:40:00,165.73,165.91,165.48,165.65,39019.0,164.5032,164.6819,164.2551,164.4238,39019.0
2025-05-12 10:45:00,165.63,166.08,165.58,165.99,28994.0,164.404,164.8507,164.3544,164.7613,28994.0
2025-05-12 10:50:00,165.99,166.43,165.98,166.39,115285.0,164.7613,165.1981,164.7514,165.1584,115285.0
2025-05-12 10:55:00,166.38,166.5,165.85,165.97,59538.0,165.1484,165.2675,164.6224,164.7415,59538.0
2025-05-12 11:00:00,165.98,166.25,165.92,166.09,54488.0,164.7514,165.0194,164.6918,164.8606,54488.0
2025-05-12 11:05:00,166.1,166.27,165.99,166.03,55333.0,164.8705,165.0392,164.7613,164.801,55333.0
2025-05-12 11:10:00,165.99,166.54,165.99,166.47,111454.0,164.7613,165.3072,164.7613,165.2378,111454.0
2025-05-12 11:15:00,166.44,166.6,166.08,166.08,44187.0,165.208,165.3668,164.8507,164.8507,44187.0
2025-05-12 11:20:00,166.07,166.11,165.82,165.95,45662.0,164.8407,164.8804,164.5926,164.7216,45662.0
2025-05-12 11:25:00,165.95,166.31,165.89,166.27,62751.0,164.7216,165.079,164.6621,165.0392,62751.0
2025-05-12 11:30:00,166.27,166.41,165.76,165.81,73932.0,165.0392,165.1782,164.533,164.5827,73932.0
2025-05-12 11:35:00,165.81,165.84,165.25,165.25,43510.0,164.5827,164.6124,164.0268,164.0268,43510.0
2025-05-12 11:40:00,165.24,165.24,164.98,165.12,53272.0,164.0169,164.0169,163.7588,163.8978,53272.0
2025-05-12 11:45:00,165.13,165.4,165.13,165.14,38720.0,163.9077,164.1757,163.9077,163.9176,38720.0
2025-05-12 11:50:00,165.2,165.37,165.06,165.31,42391.0,163.9772,164.1459,163.8382,164.0864,42391.0
2025-05-12 11:55:00,165.31,165.39,165.26,165.3,31659.0,164.0864,164.1658,164.0367,164.0764,31659.0
2025-05-12 12:00:00,165.31,165.37,164.79,164.83,43277.0,164.0864,164.1459,163.5702,163.6099,43277.0
2025-05-12 12:05:00,164.79,164.93,164.66,164.88,48168.0,163.5702,163.7092,163.4412,163.6595,48168.0
2025-05-12 12:10:00,164.86,164.86,164.63,164.72,36240.0,163.6397,163.6397,163.4114,163.5007,36240.0
2025-05-12 12:15:00,164.74,164.74,164.49,164.62,36948.0,163.5206,163.5206,163.2724,163.4015,36948.0
2025-05-12 12:20:00,164.62,165.03,164.57,164.97,51940.0,163.4015,163.8084,163.3518,163.7489,51940.0
2025-05-12 12:25:00,164.98,165.14,164.95,165.02,44642.0,163.7588,163.9176,163.729,163.7985,44642.0
2025-05-12 12:30:00,165.01,165.07,164.81,165.0,37376.0,163.7886,163.8481,163.5901,163.7786,37376.0
2025-05-12 12:35:00,165.0,165.04,164.72,164.75,62287.0,163.7786,163.8184,163.5007,163.5305,62287.0
2025-05-12 12:40:00,164.75,164.94,164.74,164.76,42137.0,163.5305,163.7191,163.5206,163.5404,42137.0
2025-05-12 12:45:00,164.78,165.02,164.78,164.8,34561.0,163.5603,163.7985,163.5603,163.5801,34561.0
2025-05-12 12:50:00,164.8,165.0,164.69,164.83,43242.0,163.5801,163.7786,163.4709,163.6099,43242.0
2025-05-12 12:55:00,164.81,164.94,164.78,164.94,17217.0,163.5901,163.7191,163.5603,163.7191,17217.0
2025-05-12 13:00:00,164.94,165.14,164.75,165.14,42537.0,163.7191,163.9176,163.5305,163.9176,42537.0
2025-05-12 13:05:00,165.19,165.32,165.12,165.24,79877.0,163.9672,164.0963,163.8978,164.0169,79877.0
2025-05-12 13:10:00,165.26,165.31,165.04,165.14,66567.0,164.0367,164.0864,163.8184,163.9176,66567.0
2025-05-12 13:15:00,165.16,165.18,164.71,164.83,32935.0,163.9375,163.9573,163.4908,163.6099,32935.0
2025-05-12 13:20:00,164.8,164.84,164.57,164.6,54985.0,163.5801,163.6198,163.3518,163.3816,54985.0
2025-05-12 13:25:00,164.61,164.75,164.55,164.71,29384.0,163.3915,163.5305,163.332,163.4908,29384.0
2025-05-12 13:30:00,164.72,164.8,164.6,164.8,54564.0,163.5007,163.5801,163.3816,163.5801,54564.0
2025-05-12 13:35:00,164.81,165.0,164.72,164.89,38119.0,163.5901,163.7786,163.5007,163.6695,38119.0
2025-05-12 13:40:00,164.87,164.89,164.71,164.74,29212.0,163.6496,163.6695,163.4908,163.5206,29212.0
2025-05-12 13:45:00,164.75,165.13,164.75,165.0,35894.0,163.5305,163.9077,163.5305,163.7786,35894.0
2025-05-12 13:50:00,165.03,165.1,164.91,164.97,26387.0,163.8084,163.8779,163.6893,163.7489,26387.0
2025-05-12 13:55:00,164.97,165.08,164.85,165.06,55297.0,163.7489,163.8581,163.6298,163.8382,55297.0
2025-05-12 14:00:00,165.08,165.35,165.05,165.24,133554.0,163.8581,164.1261,163.8283,164.0169,133554.0
2025-05-12 14:05:00,165.24,165.48,165.24,165.47,158753.0,164.0169,164.2551,164.0169,164.2452,158753.0
2025-05-12 14:10:00,165.47,165.48,165.14,165.14,41795.0,164.2452,164.2551,163.9176,163.9176,41795.0
2025-05-12 14:15:00,165.15,165.2,164.95,165.16,41407.0,163.9275,163.9772,163.729,163.9375,41407.0
2025-05-12 14:20:00,165.16,165.52,165.16,165.38,31342.0,163.9375,164.2948,163.9375,164.1558,31342.0
2025-05-12 14:25:00,165.44,165.53,165.32,165.34,31908.0,164.2154,164.3047,164.0963,164.1161,31908.0
2025-05-12 14:30:00,165.34,165.52,165.33,165.37,35048.0,164.1161,164.2948,164.1062,164.1459,35048.0
2025-05-12 14:35:00,165.44,165.65,165.38,165.52,22474.0,164.2154,164.4238,164.1558,164.2948,22474.0
2025-05-12 14:40:00,165.5,165.53,165.37,165.37,29622.0,164.2749,164.3047,164.1459,164.1459,29622.0
2025-05-12 14:45:00,165.37,165.4,165.08,165.16,120607.0,164.1459,164.1757,163.8581,163.9375,120607.0
2025-05-12 14:50:00,165.14,165.2,165.12,165.16,23393.0,163.9176,163.9772,163.8978,163.9375,23393.0
2025-05-12 14:55:00,165.19,165.32,165.15,165.18,58887.0,163.9672,164.0963,163.9275,163.9573,58887.0
2025-05-12 15:00:00,165.18,165.2,165.05,165.18,30546.0,163.9573,163.9772,163.8283,163.9573,30546.0
2025-05-12 15:05:00,165.16,165.18,165.0,165.09,35543.0,163.9375,163.9573,163.7786,163.868,35543.0
2025-05-12 15:10:00,165.07,165.08,164.93,165.0,42558.0,163.8481,163.8581,163.7092,163.7786,42558.0
2025-05-12 15:15:00,165.0,165.0,164.78,164.81,47641.0,163.7786,163.7786,163.5603,163.5901,47641.0
2025-05-12 15:20:00,164.79,164.86,164.66,164.83,52727.0,163.5702,163.6397,163.4412,163.6099,52727.0
2025-05-12 15:25:00,164.86,164.88,164.59,164.65,108993.0,163.6397,163.6595,163.3717,163.4312,108993.0
2025-05-12 15:30:00,164.67,164.84,164.57,164.63,99972.0,163.4511,163.6198,163.3518,163.4114,99972.0
2025-05-12 15:35:00,164.63,164.73,164.4,164.46,75561.0,163.4114,163.5106,163.1831,163.2426,75561.0
2025-05-12 15:40:00,164.45,164.46,164.03,164.04,114169.0,163.2327,163.2426,162.8158,162.8258,114169.0
2025-05-12 15:45:00,164.06,164.54,163.91,164.53,129606.0,162.8456,163.3221,162.6967,163.3121,129606.0
2025-05-12 15:50:00,164.51,164.61,164.24,164.26,227555.0,163.2923,163.3915,163.0243,163.0441,227555.0
2025-05-12 15:55:00,164.24,164.86,164.2,164.83,594566.0,163.0243,163.6397,162.9846,163.6099,594566.0
2025-05-13 09:30:00,164.97,165.29,164.05,164.71,91062.0,163.7489,164.0665,162.8357,163.4908,91062.0
2025-05-13 09:35:00,164.94,165.2,164.4,164.71,61507.0,163.7191,163.9772,163.1831,163.4908,61507.0
2025-05-13 09:40:00,164.61,164.97,164.44,164.69,31015.0,163.3915,163.7489,163.2228,163.4709,31015.0
2025-05-13 09:45:00,164.66,164.81,164.08,164.22,60385.0,163.4412,163.5901,162.8655,163.0044,60385.0
2025-05-13 09:50:00,164.22,164.32,164.0,164.08,46478.0,163.0044,163.1037,162.7861,162.8655,46478.0
2025-05-13 09:55:00,164.11,164.17,163.67,163.87,45586.0,162.8952,162.9548,162.4585,162.657,45586.0
2025-05-13 10:00:00,163.87,164.19,163.76,164.11,73788.0,162.657,162.9746,162.5478,162.8952,73788.0
2025-05-13 10:05:00,164.1,164.18,163.89,164.08,29488.0,162.8853,162.9647,162.6769,162.8655,29488.0
2025-05-13 10:10:00,164.11,164.57,164.11,164.52,32374.0,162.8952,163.3518,162.8952,163.3022,32374.0
2025-05-13 10:15:00,164.52,164.52,164.22,164.28,28179.0,163.3022,163.3022,163.0044,163.064,28179.0
2025-05-13 10:20:00,164.23,164.58,164.12,164.5,64899.0,163.0143,163.3618,162.9052,163.2824,64899.0
2025-05-13 10:25:00,164.5,164.6,164.23,164.23,45983.0,163.2824,163.3816,163.0143,163.0143,45983.0
2025-05-13 10:30:00,164.33,164.39,164.1,164.15,22972.0,163.1136,163.1732,162.8853,162.9349,22972.0
2025-05-13 10:35:00,164.13,164.21,164.01,164.1,34775.0,162.9151,162.9945,162.796,162.8853,34775.0
2025-05-13 10:40:00,164.09,164.42,164.07,164.42,58319.0,162.8754,163.2029,162.8555,163.2029,58319.0
2025-05-13 10:45:00,164.38,164.55,164.28,164.4,28745.0,163.1632,163.332,163.064,163.1831,28745.0
2025-05-13 10:50:00,164.41,164.54,164.37,164.37,34176.0,163.193,163.3221,163.1533,163.1533,34176.0
2025-05-13 10:55:00,164.38,164.45,164.15,164.21,23447.0,163.1632,163.2327,162.9349,162.9945,23447.0
2025-05-13 11:00:00,164.19,164.27,164.07,164.2,44940.0,162.9746,163.0541,162.8555,162.9846,44940.0
2025-05-13 11:05:00,164.22,164.33,164.01,164.07,55502.0,163.0044,163.1136,162.796,162.8555,55502.0
2025-05-13 11:10:00,164.05,164.1,163.85,163.92,75333.0,162.8357,162.8853,162.6372,162.7066,75333.0
2025-05-13 11:15:00,163.92,164.07,163.77,164.06,34527.0,162.7066,162.8555,162.5578,162.8456,34527.0
2025-05-13 11:20:00,164.07,164.14,163.96,164.14,38356.0,162.8555,162.925,162.7463,162.925,38356.0
2025-05-13 11:25:00,164.12,164.37,164.12,164.27,35420.0,162.9052,163.1533,162.9052,163.0541,35420.0
2025-05-13 11:30:00,164.26,164.32,164.04,164.14,29266.0,163.0441,163.1037,162.8258,162.925,29266.0
2025-05-13 11:35:00,164.16,164.16,163.96,163.97,68455.0,162.9449,162.9449,162.7463,162.7563,68455.0
2025-05-13 11:40:00,164.0,164.04,163.76,163.86,25773.0,162.7861,162.8258,162.5478,162.6471,25773.0
2025-05-13 11:45:00,163.85,164.05,163.77,163.83,18226.0,162.6372,162.8357,162.5578,162.6173,18226.0
2025-05-13 11:50:00,163.83,164.01,163.82,163.92,24245.0,162.6173,162.796,162.6074,162.7066,24245.0
2025-05-13 11:55:00,163.9,163.99,163.83,163.99,17159.0,162.6868,162.7761,162.6173,162.7761,17159.0
2025-05-13 12:00:00,163.98,164.09,163.94,164.05,18678.0,162.7662,162.8754,162.7265,162.8357,18678.0
2025-05-13 12:05:00,164.05,164.16,163.99,164.07,23569.0,162.8357,162.9449,162.7761,162.8555,23569.0
2025-05-13 12:10:00,164.06,164.08,163.86,163.87,28974.0,162.8456,162.8655,162.6471,162.657,28974.0
2025-05-13 12:15:00,163.86,163.95,163.62,163.74,43618.0,162.6471,162.7364,162.4089,162.528,43618.0
2025-05-13 12:20:00,163.78,163.78,163.6,163.6,19369.0,162.5677,162.5677,162.389,162.389,19369.0
2025-05-13 12:25:00,163.61,163.9,163.6,163.81,16046.0,162.3989,162.6868,162.389,162.5975,16046.0
2025-05-13 12:30:00,163.82,164.02,163.82,163.85,15389.0,162.6074,162.8059,162.6074,162.6372,15389.0
2025-05-13 12:35:00,163.88,163.93,163.78,163.81,16897.0,162.6669,162.7166,162.5677,162.5975,16897.0
2025-05-13 12:40:00,163.82,163.84,163.7,163.76,19141.0,162.6074,162.6272,162.4883,162.5478,19141.0
2025-05-13 12:45:00,163.78,163.82,163.68,163.71,26312.0,162.5677,162.6074,162.4684,162.4982,26312.0
2025-05-13 12:50:00,163.72,163.86,163.7,163.85,15508.0,162.5081,162.6471,162.4883,162.6372,15508.0
2025-05-13 12:55:00,163.84,164.04,163.84,163.93,19932.0,162.6272,162.8258,162.6272,162.7166,19932.0
2025-05-13 13:00:00,163.91,164.05,163.88,164.02,43728.0,162.6967,162.8357,162.6669,162.8059,43728.0
2025-05-13 13:05:00,164.03,164.1,163.97,164.02,18175.0,162.8158,162.8853,162.7563,162.8059,18175.0
2025-05-13 13:10:00,163.99,164.09,163.95,163.95,21205.0,162.7761,162.8754,162.7364,162.7364,21205.0
2025-05-13 13:15:00,163.96,164.34,163.96,164.32,27634.0,162.7463,163.1235,162.7463,163.1037,27634.0
2025-05-13 13:20:00,164.32,164.67,164.32,164.67,70252.0,163.1037,163.4511,163.1037,163.4511,70252.0
2025-05-13 13:25:00,164.65,164.76,164.59,164.68,25950.0,163.4312,163.5404,163.3717,163.461,25950.0
2025-05-13 13:30:00,164.66,164.88,164.64,164.78,24508.0,163.4412,163.6595,163.4213,163.5603,24508.0
2025-05-13 13:35:00,164.74,164.8,164.68,164.74,30095.0,163.5206,163.5801,163.461,163.5206,30095.0
2025-05-13 13:40:00,164.71,164.8,164.67,164.75,20841.0,163.4908,163.5801,163.4511,163.5305,20841.0
2025-05-13 13:45:00,164.75,164.76,164.58,164.59,23103.0,163.5305,163.5404,163.3618,163.3717,23103.0
2025-05-13 13:50:00,164.59,164.61,164.39,164.45,37776.0,163.3717,163.3915,163.1732,163.2327,37776.0
2025-05-13 13:55:00,164.44,164.71,164.37,164.62,43802.0,163.2228,163.4908,163.1533,163.4015,43802.0
2025-05-13 14:00:00,164.62,164.9,164.62,164.71,30812.0,163.4015,163.6794,163.4015,163.4908,30812.0
2025-05-13 14:05:00,164.69,164.79,164.65,164.76,18971.0,163.4709,163.5702,163.4312,163.5404,18971.0
2025-05-13 14:10:00,164.76,164.76,164.68,164.7,16417.0,163.5404,163.5404,163.461,163.4809,16417.0
2025-05-13 14:15:00,164.7,164.7,164.53,164.58,31796.0,163.4809,163.4809,163.3121,163.3618,31796.0
2025-05-13 14:20:00,164.58,164.63,164.45,164.45,22995.0,163.3618,163.4114,163.2327,163.2327,22995.0
2025-05-13 14:25:00,164.47,164.48,164.36,164.41,25398.0,163.2526,163.2625,163.1434,163.193,25398.0
2025-05-13 14:30:00,164.41,164.5,164.36,164.5,31735.0,163.193,163.2824,163.1434,163.2824,31735.0
2025-05-13 14:35:00,164.48,164.59,164.37,164.4,42406.0,163.2625,163.3717,163.1533,163.1831,42406.0
2025-05-13 14:40:00,164.39,164.39,164.25,164.3,14525.0,163.1732,163.1732,163.0342,163.0838,14525.0
2025-05-13 14:45:00,164.3,164.41,164.28,164.39,18585.0,163.0838,163.193,163.064,163.1732,18585.0
2025-05-13 14:50:00,164.4,164.42,164.25,164.28,29380.0,163.1831,163.2029,163.0342,163.064,29380.0
2025-05-13 14:55:00,164.29,164.39,164.2,164.36,26914.0,163.0739,163.1732,162.9846,163.1434,26914.0
2025-05-13 15:00:00,164.34,164.4,164.24,164.24,20231.0,163.1235,163.1831,163.0243,163.0243,20231.0
2025-05-13 15:05:00,164.23,164.23,164.1,164.12,29080.0,163.0143,163.0143,162.8853,162.9052,29080.0
2025-05-13 15:10:00,164.11,164.25,164.08,164.21,34232.0,162.8952,163.0342,162.8655,162.9945,34232.0
2025-05-13 15:15:00,164.21,164.31,164.15,164.16,47325.0,162.9945,163.0938,162.9349,162.9449,47325.0
2025-05-13 15:20:00,164.15,164.18,163.98,164.07,94572.0,162.9349,162.9647,162.7662,162.8555,94572.0
2025-05-13 15:25:00,164.08,164.21,164.05,164.14,44723.0,162.8655,162.9945,162.8357,162.925,44723.0
2025-05-13 15:30:00,164.16,164.41,164.14,164.33,40761.0,162.9449,163.193,162.925,163.1136,40761.0
2025-05-13 15:35:00,164.33,164.43,164.28,164.43,52698.0,163.1136,163.2129,163.064,163.2129,52698.0
2025-05-13 15:40:00,164.43,164.46,164.33,164.45,84909.0,163.2129,163.2426,163.1136,163.2327,84909.0
2025-05-13 15:45:00,164.46,164.46,164.26,164.36,47688.0,163.2426,163.2426,163.0441,163.1434,47688.0
2025-05-13 15:50:00,164.37,164.38,164.1,164.11,95352.0,163.1533,163.1632,162.8853,162.8952,95352.0
2025-05-13 15:55:00,164.11,164.17,163.75,163.8,501254.0,162.8952,162.9548,162.5379,162.5875,501254.0
2025-05-14 09:30:00,163.44,165.0,162.93,164.78,272024.0,162.2302,163.7786,161.724,163.5603,272024.0
2025-05-14 09:35:00,164.84,165.24,164.43,164.51,117707.0,163.6198,164.0169,163.2129,163.2923,117707.0
2025-05-14 09:40:00,164.43,164.74,164.27,164.56,86101.0,163.2129,163.5206,163.0541,163.3419,86101.0
2025-05-14 09:45:00,164.63,165.06,164.4,164.72,54500.0,163.4114,163.8382,163.1831,163.5007,54500.0
2025-05-14 09:50:00,164.77,165.17,164.77,165.15,36033.0,163.5504,163.9474,163.5504,163.9275,36033.0
2025-05-14 09:55:00,165.2,165.62,165.19,165.34,48371.0,163.9772,164.3941,163.9672,164.1161,48371.0
2025-05-14 10:00:00,165.38,165.41,164.83,164.89,21707.0,164.1558,164.1856,163.6099,163.6695,21707.0
2025-05-14 10:05:00,164.87,165.0,164.7,164.75,12818.0,163.6496,163.7786,163.4809,163.5305,12818.0
2025-05-14 10:10:00,164.75,164.78,164.28,164.34,18248.0,163.5305,163.5603,163.064,163.1235,18248.0
2025-05-14 10:15:00,164.37,164.52,164.11,164.11,25070.0,163.1533,163.3022,162.8952,162.8952,25070.0
2025-05-14 10:20:00,164.03,164.13,163.82,164.0,23731.0,162.8158,162.9151,162.6074,162.7861,23731.0
2025-05-14 10:25:00,164.0,164.01,163.77,163.91,17161.0,162.7861,162.796,162.5578,162.6967,17161.0
2025-05-14 10:30:00,163.9,164.03,163.74,163.77,13410.0,162.6868,162.8158,162.528,162.5578,13410.0
2025-05-14 10:35:00,163.75,163.91,163.64,163.83,23218.0,162.5379,162.6967,162.4287,162.6173,23218.0
2025-05-14 10:40:00,163.85,163.85,163.6,163.66,44628.0,162.6372,162.6372,162.389,162.4486,44628.0
2025-05-14 10:45:00,163.66,163.75,163.41,163.61,34881.0,162.4486,162.5379,162.2004,162.3989,34881.0
2025-05-14 10:50:00,163.6,163.69,163.33,163.41,15937.0,162.389,162.4783,162.121,162.2004,15937.0
2025-05-14 10:55:00,163.42,163.62,163.33,163.43,35691.0,162.2103,162.4089,162.121,162.2203,35691.0
2025-05-14 11:00:00,163.46,163.77,163.4,163.64,67112.0,162.25,162.5578,162.1905,162.4287,67112.0
2025-05-14 11:05:00,163.65,163.71,163.56,163.63,29036.0,162.4386,162.4982,162.3493,162.4188,29036.0
2025-05-14 11:10:00,163.61,163.8,163.61,163.74,56321.0,162.3989,162.5875,162.3989,162.528,56321.0
2025-05-14 11:15:00,163.71,163.9,163.67,163.77,42066.0,162.4982,162.6868,162.4585,162.5578,42066.0
2025-05-14 11:20:00,163.78,164.1,163.76,163.84,54649.0,162.5677,162.8853,162.5478,162.6272,54649.0
2025-05-14 11:25:00,163.88,164.0,163.83,163.93,21812.0,162.6669,162.7861,162.6173,162.7166,21812.0
2025-05-14 11:30:00,163.96,164.06,163.93,164.06,15099.0,162.7463,162.8456,162.7166,162.8456,15099.0
2025-05-14 11:35:00,164.08,164.15,163.89,163.89,24053.0,162.8655,162.9349,162.6769,162.6769,24053.0
2025-05-14 11:40:00,163.88,163.93,163.77,163.93,19231.0,162.6669,162.7166,162.5578,162.7166,19231.0
2025-05-14 11:45:00,163.93,163.94,163.7,163.81,24166.0,162.7166,162.7265,162.4883,162.5975,24166.0
2025-05-14 11:50:00,163.84,164.02,163.79,163.97,9690.0,162.6272,162.8059,162.5776,162.7563,9690.0
2025-05-14 11:55:00,163.95,163.98,163.8,163.8,23444.0,162.7364,162.7662,162.5875,162.5875,23444.0
2025-05-14 12:00:00,163.83,163.88,163.71,163.84,15522.0,162.6173,162.6669,162.4982,162.6272,15522.0
2025-05-14 12:05:00,163.88,163.99,163.85,163.9,11081.0,162.6669,162.7761,162.6372,162.6868,11081.0
2025-05-14 12:10:00,163.89,163.91,163.69,163.76,41363.0,162.6769,162.6967,162.4783,162.5478,41363.0
2025-05-14 12:15:00,163.77,163.77,163.67,163.67,25137.0,162.5578,162.5578,162.4585,162.4585,25137.0
2025-05-14 12:20:00,163.68,163.8,163.51,163.56,66477.0,162.4684,162.5875,162.2997,162.3493,66477.0
2025-05-14 12:25:00,163.51,163.57,163.14,163.19,15753.0,162.2997,162.3592,161.9324,161.982,15753.0
2025-05-14 12:30:00,163.19,163.33,163.14,163.23,21712.0,161.982,162.121,161.9324,162.0218,21712.0
2025-05-14 12:35:00,163.25,163.38,163.2,163.21,8136.0,162.0416,162.1706,161.992,162.0019,8136.0
2025-05-14 12:40:00,163.2,163.2,163.0,163.15,29730.0,161.992,161.992,161.7935,161.9423,29730.0
2025-05-14 12:45:00,163.19,163.36,163.17,163.33,11683.0,161.982,162.1508,161.9622,162.121,11683.0
2025-05-14 12:50:00,163.34,163.6,163.3,163.53,11697.0,162.1309,162.389,162.0912,162.3195,11697.0
2025-05-14 12:55:00,163.54,163.63,163.45,163.53,18737.0,162.3295,162.4188,162.2401,162.3195,18737.0
2025-05-14 13:00:00,163.52,163.7,163.48,163.69,6062.0,162.3096,162.4883,162.2699,162.4783,6062.0
2025-05-14 13:05:00,163.7,163.81,163.68,163.73,4531.0,162.4883,162.5975,162.4684,162.518,4531.0
2025-05-14 13:10:00,163.74,163.79,163.66,163.67,10260.0,162.528,162.5776,162.4486,162.4585,10260.0
2025-05-14 13:15:00,163.69,163.72,163.57,163.57,9534.0,162.4783,162.5081,162.3592,162.3592,9534.0
2025-05-14 13:20:00,163.58,163.69,163.54,163.68,11081.0,162.3692,162.4783,162.3295,162.4684,11081.0
2025-05-14 13:25:00,163.69,163.78,163.66,163.69,12119.0,162.4783,162.5677,162.4486,162.4783,12119.0
2025-05-14 13:30:00,163.69,163.78,163.64,163.7,14593.0,162.4783,162.5677,162.4287,162.4883,14593.0
2025-05-14 13:35:00,163.7,163.81,163.58,163.75,19325.0,162.4883,162.5975,162.3692,162.5379,19325.0
2025-05-14 13:40:00,163.75,163.82,163.7,163.73,8187.0,162.5379,162.6074,162.4883,162.518,8187.0
2025-05-14 13:45:00,163.72,163.76,163.7,163.76,11398.0,162.5081,162.5478,162.4883,162.5478,11398.0
2025-05-14 13:50:00,163.79,163.96,163.79,163.93,7198.0,162.5776,162.7463,162.5776,162.7166,7198.0
2025-05-14 13:55:00,163.94,163.94,163.87,163.9,8042.0,162.7265,162.7265,162.657,162.6868,8042.0
2025-05-14 14:00:00,163.93,163.99,163.92,163.96,9448.0,162.7166,162.7761,162.7066,162.7463,9448.0
2025-05-14 14:05:00,163.97,164.01,163.81,163.85,60304.0,162.7563,162.796,162.5975,162.6372,60304.0
2025-05-14 14:10:00,163.87,163.9,163.79,163.82,30028.0,162.657,162.6868,162.5776,162.6074,30028.0
2025-05-14 14:15:00,163.8,164.19,163.76,164.19,50016.0,162.5875,162.9746,162.5478,162.9746,50016.0
2025-05-14 14:20:00,164.16,164.32,163.82,164.08,31115.0,162.9449,163.1037,162.6074,162.8655,31115.0
2025-05-14 14:25:00,164.11,164.28,164.07,164.2,31081.0,162.8952,163.064,162.8555,162.9846,31081.0
2025-05-14 14:30:00,164.27,164.62,164.2,164.6,30780.0,163.0541,163.4015,162.9846,163.3816,30780.0
2025-05-14 14:35:00,164.66,164.66,164.39,164.46,30179.0,163.4412,163.4412,163.1732,163.2426,30179.0
2025-05-14 14:40:00,164.44,164.56,164.43,164.49,41411.0,163.2228,163.3419,163.2129,163.2724,41411.0
2025-05-14 14:45:00,164.47,164.51,164.36,164.42,12582.0,163.2526,163.2923,163.1434,163.2029,12582.0
2025-05-14 14:50:00,164.39,164.45,164.34,164.38,14157.0,163.1732,163.2327,163.1235,163.1632,14157.0
2025-05-14 14:55:00,164.41,164.41,164.28,164.36,13435.0,163.193,163.193,163.064,163.1434,13435.0
2025-05-14 15:00:00,164.34,164.41,164.2,164.27,19346.0,163.1235,163.193,162.9846,163.0541,19346.0
2025-05-14 15:05:00,164.22,164.33,164.18,164.32,11603.0,163.0044,163.1136,162.9647,163.1037,11603.0
2025-05-14 15:10:00,164.3,164.39,164.24,164.37,16096.0,163.0838,163.1732,163.0243,163.1533,16096.0
2025-05-14 15:15:00,164.36,164.44,164.3,164.4,14602.0,163.1434,163.2228,163.0838,163.1831,14602.0
2025-05-14 15:20:00,164.42,164.42,164.16,164.24,23768.0,163.2029,163.2029,162.9449,163.0243,23768.0
2025-05-14 15:25:00,164.21,164.3,164.2,164.23,15536.0,162.9945,163.0838,162.9846,163.0143,15536.0
2025-05-14 15:30:00,164.22,164.27,164.19,164.22,10438.0,163.0044,163.0541,162.9746,163.0044,10438.0
2025-05-14 15:35:00,164.22,164.33,164.21,164.24,19698.0,163.0044,163.1136,162.9945,163.0243,19698.0
2025-05-14 15:40:00,164.28,164.34,164.17,164.21,30971.0,163.064,163.1235,162.9548,162.9945,30971.0
2025-05-14 15:45:00,164.22,164.38,164.09,164.3,35241.0,163.0044,163.1632,162.8754,163.0838,35241.0
2025-05-14 15:50:00,164.3,164.45,164.21,164.21,43787.0,163.0838,163.2327,162.9945,162.9945,43787.0
2025-05-14 15:55:00,164.2,164.25,163.89,164.01,236560.0,162.9846,163.0342,162.6769,162.796,236560.0
2025-05-15 09:30:00,165.26,165.68,164.95,165.59,75093.0,164.0367,164.4536,163.729,164.3643,75093.0
2025-05-15 09:35:00,165.6,166.38,165.5,166.24,51139.0,164.3742,165.1484,164.2749,165.0095,51139.0
2025-05-15 09:40:00,166.17,166.77,166.11,166.72,40838.0,164.94,165.5355,164.8804,165.4859,40838.0
2025-05-15 09:45:00,166.72,167.16,166.71,167.16,30766.0,165.4859,165.9227,165.476,165.9227,30766.0
2025-05-15 09:50:00,167.06,167.65,166.99,167.59,81725.0,165.8234,166.409,165.7539,166.3495,81725.0
2025-05-15 09:55:00,167.59,167.79,167.5,167.52,59000.0,166.3495,166.548,166.2601,166.28,59000.0
2025-05-15 10:00:00,167.52,167.68,167.32,167.49,42835.0,166.28,166.4388,166.0815,166.2502,42835.0
2025-05-15 10:05:00,167.57,167.81,167.4,167.75,26235.0,166.3296,166.5678,166.1609,166.5083,26235.0
2025-05-15 10:10:00,167.79,167.96,167.54,167.96,34422.0,166.548,166.7167,166.2998,166.7167,34422.0
2025-05-15 10:15:00,167.93,168.09,167.92,168.06,32048.0,166.687,166.8458,166.677,166.816,32048.0
2025-05-15 10:20:00,168.06,168.1,167.8,167.98,45541.0,166.816,166.8557,166.5579,166.7366,45541.0
2025-05-15 10:25:00,167.96,168.22,167.9,168.22,42203.0,166.7167,166.9748,166.6572,166.9748,42203.0
2025-05-15 10:30:00,168.22,168.34,168.17,168.27,41309.0,166.9748,167.0939,166.9252,167.0244,41309.0
2025-05-15 10:35:00,168.25,168.51,168.23,168.44,40081.0,167.0046,167.2627,166.9847,167.1932,40081.0
2025-05-15 10:40:00,168.49,168.56,168.11,168.22,33108.0,167.2428,167.3123,166.8656,166.9748,33108.0
2025-05-15 10:45:00,168.18,168.29,168.01,168.12,30947.0,166.9351,167.0443,166.7664,166.8756,30947.0
2025-05-15 10:50:00,168.08,168.21,168.03,168.07,27813.0,166.8359,166.9649,166.7862,166.8259,27813.0
2025-05-15 10:55:00,168.08,168.26,168.07,168.17,21585.0,166.8359,167.0145,166.8259,166.9252,21585.0
2025-05-15 11:00:00,168.17,168.23,167.95,168.09,28260.0,166.9252,166.9847,166.7068,166.8458,28260.0
2025-05-15 11:05:00,168.09,168.16,167.94,168.05,23773.0,166.8458,166.9153,166.6969,166.8061,23773.0
2025-05-15 11:10:00,168.04,168.16,167.94,168.14,23158.0,166.7961,166.9153,166.6969,166.8954,23158.0
2025-05-15 11:15:00,168.16,168.31,168.07,168.16,36307.0,166.9153,167.0641,166.8259,166.9153,36307.0
2025-05-15 11:20:00,168.18,168.33,167.97,168.24,25763.0,166.9351,167.084,166.7267,166.9947,25763.0
2025-05-15 11:25:00,168.22,168.36,168.15,168.17,34268.0,166.9748,167.1138,166.9053,166.9252,34268.0
2025-05-15 11:30:00,168.16,168.32,168.07,168.31,16166.0,166.9153,167.0741,166.8259,167.0641,16166.0
2025-05-15 11:35:00,168.33,168.38,168.26,168.34,20577.0,167.084,167.1336,167.0145,167.0939,20577.0
2025-05-15 11:40:00,168.34,168.46,168.22,168.43,20571.0,167.0939,167.213,166.9748,167.1833,20571.0
2025-05-15 11:45:00,168.43,168.45,168.17,168.2,44000.0,167.1833,167.2031,166.9252,166.955,44000.0
2025-05-15 11:50:00,168.17,168.21,168.06,168.16,18177.0,166.9252,166.9649,166.816,166.9153,18177.0
2025-05-15 11:55:00,168.19,168.29,168.15,168.17,41302.0,166.945,167.0443,166.9053,166.9252,41302.0
2025-05-15 12:00:00,168.17,168.26,168.12,168.21,28611.0,166.9252,167.0145,166.8756,166.9649,28611.0
2025-05-15 12:05:00,168.18,168.31,168.17,168.21,21133.0,166.9351,167.0641,166.9252,166.9649,21133.0
2025-05-15 12:10:00,168.26,168.3,168.19,168.28,40283.0,167.0145,167.0542,166.945,167.0344,40283.0
2025-05-15 12:15:00,168.28,168.36,168.18,168.2,21897.0,167.0344,167.1138,166.9351,166.955,21897.0
2025-05-15 12:20:00,168.25,168.35,168.2,168.31,40762.0,167.0046,167.1039,166.955,167.0641,40762.0
2025-05-15 12:25:00,168.31,168.33,168.12,168.13,19094.0,167.0641,167.084,166.8756,166.8855,19094.0
2025-05-15 12:30:00,168.1,168.19,167.98,168.09,18710.0,166.8557,166.945,166.7366,166.8458,18710.0
2025-05-15 12:35:00,168.12,168.12,167.91,168.0,31836.0,166.8756,166.8756,166.6671,166.7564,31836.0
2025-05-15 12:40:00,168.03,168.15,168.0,168.04,10319.0,166.7862,166.9053,166.7564,166.7961,10319.0
2025-05-15 12:45:00,168.04,168.16,168.04,168.09,11289.0,166.7961,166.9153,166.7961,166.8458,11289.0
2025-05-15 12:50:00,168.08,168.3,168.0,168.27,17277.0,166.8359,167.0542,166.7564,167.0244,17277.0
2025-05-15 12:55:00,168.29,168.32,168.23,168.3,12392.0,167.0443,167.0741,166.9847,167.0542,12392.0
2025-05-15 13:00:00,168.3,168.58,168.24,168.58,34196.0,167.0542,167.3321,166.9947,167.3321,34196.0
2025-05-15 13:05:00,168.58,168.65,168.52,168.58,21952.0,167.3321,167.4016,167.2726,167.3321,21952.0
2025-05-15 13:10:00,168.59,168.62,168.53,168.62,8037.0,167.3421,167.3719,167.2825,167.3719,8037.0
2025-05-15 13:15:00,168.56,168.71,168.53,168.7,13006.0,167.3123,167.4612,167.2825,167.4513,13006.0
2025-05-15 13:20:00,168.7,168.81,168.66,168.71,18859.0,167.4513,167.5604,167.4116,167.4612,18859.0
2025-05-15 13:25:00,168.71,168.74,168.61,168.65,22965.0,167.4612,167.491,167.3619,167.4016,22965.0
2025-05-15 13:30:00,168.62,168.71,168.5,168.55,28926.0,167.3719,167.4612,167.2527,167.3024,28926.0
2025-05-15 13:35:00,168.52,168.68,168.51,168.58,28118.0,167.2726,167.4314,167.2627,167.3321,28118.0
2025-05-15 13:40:00,168.58,168.69,168.5,168.63,23369.0,167.3321,167.4413,167.2527,167.3818,23369.0
2025-05-15 13:45:00,168.69,168.73,168.55,168.59,23680.0,167.4413,167.481,167.3024,167.3421,23680.0
2025-05-15 13:50:00,168.61,168.61,168.36,168.37,22248.0,167.3619,167.3619,167.1138,167.1237,22248.0
2025-05-15 13:55:00,168.36,168.43,168.24,168.27,23182.0,167.1138,167.1833,166.9947,167.0244,23182.0
2025-05-15 14:00:00,168.27,168.36,168.22,168.25,16171.0,167.0244,167.1138,166.9748,167.0046,16171.0
2025-05-15 14:05:00,168.25,168.31,168.22,168.22,26062.0,167.0046,167.0641,166.9748,166.9748,26062.0
2025-05-15 14:10:00,168.25,168.25,168.15,168.23,14561.0,167.0046,167.0046,166.9053,166.9847,14561.0
2025-05-15 14:15:00,168.23,168.52,168.23,168.46,30978.0,166.9847,167.2726,166.9847,167.213,30978.0
2025-05-15 14:20:00,168.48,168.66,168.45,168.48,27726.0,167.2329,167.4116,167.2031,167.2329,27726.0
2025-05-15 14:25:00,168.48,168.67,168.33,168.66,43287.0,167.2329,167.4215,167.084,167.4116,43287.0
2025-05-15 14:30:00,168.62,168.77,168.62,168.72,20383.0,167.3719,167.5207,167.3719,167.4711,20383.0
2025-05-15 14:35:00,168.72,168.85,168.7,168.76,35834.0,167.4711,167.6002,167.4513,167.5108,35834.0
2025-05-15 14:40:00,168.77,168.83,168.6,168.62,27517.0,167.5207,167.5803,167.352,167.3719,27517.0
2025-05-15 14:45:00,168.64,168.71,168.62,168.7,31625.0,167.3917,167.4612,167.3719,167.4513,31625.0
2025-05-15 14:50:00,168.7,168.7,168.51,168.59,50218.0,167.4513,167.4513,167.2627,167.3421,50218.0
2025-05-15 14:55:00,168.59,168.67,168.54,168.62,37057.0,167.3421,167.4215,167.2924,167.3719,37057.0
2025-05-15 15:00:00,168.64,168.73,168.6,168.64,64740.0,167.3917,167.481,167.352,167.3917,64740.0
2025-05-15 15:05:00,168.64,168.81,168.64,168.81,46075.0,167.3917,167.5604,167.3917,167.5604,46075.0
2025-05-15 15:10:00,168.78,168.8,168.66,168.67,32555.0,167.5307,167.5505,167.4116,167.4215,32555.0
2025-05-15 15:15:00,168.69,168.9,168.66,168.88,34562.0,167.4413,167.6498,167.4116,167.6299,34562.0
2025-05-15 15:20:00,168.89,168.93,168.84,168.92,30322.0,167.6399,167.6796,167.5902,167.6696,30322.0
2025-05-15 15:25:00,168.9,169.32,168.89,169.32,102845.0,167.6498,168.0667,167.6399,168.0667,102845.0
2025-05-15 15:30:00,169.33,169.54,169.3,169.52,43160.0,168.0766,168.285,168.0468,168.2652,43160.0
2025-05-15 15:35:00,169.52,169.54,169.36,169.38,71383.0,168.2652,168.285,168.1064,168.1262,71383.0
2025-05-15 15:40:00,169.39,169.6,169.31,169.53,59967.0,168.1362,168.3446,168.0567,168.2751,59967.0
2025-05-15 15:45:00,169.53,169.57,169.42,169.43,40524.0,168.2751,168.3148,168.1659,168.1759,40524.0
2025-05-15 15:50:00,169.46,169.53,169.25,169.27,77823.0,168.2056,168.2751,167.9972,168.017,77823.0
2025-05-15 15:55:00,169.29,169.37,168.91,169.18,281133.0,168.0369,168.1163,167.6597,167.9277,281133.0
2025-05-16 09:30:00,169.33,169.33,168.36,168.86,346449.0,168.0766,168.0766,167.1138,167.6101,346449.0
2025-05-16 09:35:00,168.67,168.93,168.52,168.56,15744.0,167.4215,167.6796,167.2726,167.3123,15744.0
2025-05-16 09:40:00,168.64,169.08,168.62,168.83,16065.0,167.3917,167.8284,167.3719,167.5803,16065.0
2025-05-16 09:45:00,168.91,169.12,168.81,169.02,14789.0,167.6597,167.8682,167.5604,167.7689,14789.0
2025-05-16 09:50:00,168.95,169.4,168.94,169.2,41265.0,167.6994,168.1461,167.6895,167.9476,41265.0
2025-05-16 09:55:00,169.3,169.68,169.09,169.63,91010.0,168.0468,168.424,167.8384,168.3744,91010.0
2025-05-16 10:00:00,169.53,169.54,168.98,169.21,20373.0,168.2751,168.285,167.7292,167.9575,20373.0
2025-05-16 10:05:00,169.3,169.45,169.14,169.17,32587.0,168.0468,168.1957,167.888,167.9178,32587.0
2025-05-16 10:10:00,169.17,169.37,168.88,168.92,25148.0,167.9178,168.1163,167.6299,167.6696,25148.0
2025-05-16 10:15:00,168.93,169.0,168.89,168.93,7074.0,167.6796,167.749,167.6399,167.6796,7074.0
2025-05-16 10:20:00,168.91,169.08,168.83,168.97,12838.0,167.6597,167.8284,167.5803,167.7193,12838.0
2025-05-16 10:25:00,168.97,169.06,168.83,168.93,16523.0,167.7193,167.8086,167.5803,167.6796,16523.0
2025-05-16 10:30:00,168.93,169.09,168.9,169.02,19085.0,167.6796,167.8384,167.6498,167.7689,19085.0
2025-05-16 10:35:00,169.0,169.07,168.85,168.95,8797.0,167.749,167.8185,167.6002,167.6994,8797.0
2025-05-16 10:40:00,168.95,169.14,168.87,169.07,8486.0,167.6994,167.888,167.62,167.8185,8486.0
2025-05-16 10:45:00,169.07,169.22,168.74,168.78,26814.0,167.8185,167.9674,167.491,167.5307,26814.0
2025-05-16 10:50:00,168.78,169.0,168.75,168.95,13206.0,167.5307,167.749,167.5009,167.6994,13206.0
2025-05-16 10:55:00,168.96,169.05,168.7,168.71,26674.0,167.7093,167.7987,167.4513,167.4612,26674.0
2025-05-16 11:00:00,168.79,168.99,168.7,168.98,9371.0,167.5406,167.7391,167.4513,167.7292,9371.0
2025-05-16 11:05:00,169.03,169.18,168.98,169.17,6282.0,167.7788,167.9277,167.7292,167.9178,6282.0
2025-05-16 11:10:00,169.12,169.3,169.12,169.16,25519.0,167.8682,168.0468,167.8682,167.9079,25519.0
2025-05-16 11:15:00,169.21,169.47,169.17,169.46,19052.0,167.9575,168.2156,167.9178,168.2056,19052.0
2025-05-16 11:20:00,169.46,169.51,169.35,169.44,12745.0,168.2056,168.2553,168.0964,168.1858,12745.0
2025-05-16 11:25:00,169.39,169.54,169.29,169.45,6883.0,168.1362,168.285,168.0369,168.1957,6883.0
2025-05-16 11:30:00,169.41,169.44,169.24,169.31,12082.0,168.156,168.1858,167.9873,168.0567,12082.0
2025-05-16 11:35:00,169.33,169.42,169.05,169.09,14389.0,168.0766,168.1659,167.7987,167.8384,14389.0
2025-05-16 11:40:00,169.12,169.13,168.94,169.12,8561.0,167.8682,167.8781,167.6895,167.8682,8561.0
2025-05-16 11:45:00,169.08,169.13,168.95,169.13,11240.0,167.8284,167.8781,167.6994,167.8781,11240.0
2025-05-16 11:50:00,169.11,169.23,169.07,169.21,7352.0,167.8582,167.9773,167.8185,167.9575,7352.0
2025-05-16 11:55:00,169.2,169.24,169.06,169.12,10518.0,167.9476,167.9873,167.8086,167.8682,10518.0
2025-05-16 12:00:00,169.08,169.31,169.07,169.28,11055.0,167.8284,168.0567,167.8185,168.027,11055.0
2025-05-16 12:05:00,169.25,169.38,169.22,169.38,8985.0,167.9972,168.1262,167.9674,168.1262,8985.0
2025-05-16 12:10:00,169.39,169.5,169.34,169.5,14739.0,168.1362,168.2453,168.0865,168.2453,14739.0
2025-05-16 12:15:00,169.51,169.51,169.27,169.44,43334.0,168.2553,168.2553,168.017,168.1858,43334.0
2025-05-16 12:20:00,169.49,169.61,169.47,169.54,5532.0,168.2354,168.3545,168.2156,168.285,5532.0
2025-05-16 12:25:00,169.59,169.73,169.58,169.71,10051.0,168.3347,168.4736,168.3247,168.4538,10051.0
2025-05-16 12:30:00,169.72,169.89,169.7,169.83,17429.0,168.4637,168.6325,168.4439,168.5729,17429.0
2025-05-16 12:35:00,169.82,169.84,169.66,169.79,16101.0,168.563,168.5828,168.4042,168.5332,16101.0
2025-05-16 12:40:00,169.78,169.9,169.75,169.81,17255.0,168.5233,168.6424,168.4935,168.553,17255.0
2025-05-16 12:45:00,169.81,169.86,169.68,169.68,16485.0,168.553,168.6027,168.424,168.424,16485.0
2025-05-16 12:50:00,169.7,169.84,169.69,169.78,6918.0,168.4439,168.5828,168.4339,168.5233,6918.0
2025-05-16 12:55:00,169.79,169.84,169.72,169.77,14530.0,168.5332,168.5828,168.4637,168.5133,14530.0
2025-05-16 13:00:00,169.82,170.03,169.78,170.0,8027.0,168.563,168.7714,168.5233,168.7416,8027.0
2025-05-16 13:05:00,170.03,170.13,169.86,169.94,13891.0,168.7714,168.8707,168.6027,168.6821,13891.0
2025-05-16 13:10:00,169.92,169.94,169.76,169.81,7289.0,168.6622,168.6821,168.5034,168.553,7289.0
2025-05-16 13:15:00,169.81,169.98,169.78,169.93,5292.0,168.553,168.7218,168.5233,168.6722,5292.0
2025-05-16 13:20:00,169.93,169.99,169.84,169.84,13350.0,168.6722,168.7317,168.5828,168.5828,13350.0
2025-05-16 13:25:00,169.9,169.91,169.74,169.84,6583.0,168.6424,168.6523,168.4836,168.5828,6583.0
2025-05-16 13:30:00,169.81,169.93,169.81,169.9,6893.0,168.553,168.6722,168.553,168.6424,6893.0
2025-05-16 13:35:00,169.86,170.02,169.86,169.91,7118.0,168.6027,168.7615,168.6027,168.6523,7118.0
2025-05-16 13:40:00,169.94,169.98,169.86,169.94,8960.0,168.6821,168.7218,168.6027,168.6821,8960.0
2025-05-16 13:45:00,169.92,169.96,169.85,169.86,5400.0,168.6622,168.7019,168.5927,168.6027,5400.0
2025-05-16 13:50:00,169.92,170.0,169.9,169.91,11946.0,168.6622,168.7416,168.6424,168.6523,11946.0
2025-05-16 13:55:00,169.91,169.92,169.8,169.84,15363.0,168.6523,168.6622,168.5431,168.5828,15363.0
2025-05-16 14:00:00,169.82,169.87,169.7,169.78,10090.0,168.563,168.6126,168.4439,168.5233,10090.0
2025-05-16 14:05:00,169.7,169.9,169.7,169.86,14257.0,168.4439,168.6424,168.4439,168.6027,14257.0
2025-05-16 14:10:00,169.82,169.88,169.73,169.74,10969.0,168.563,168.6225,168.4736,168.4836,10969.0
2025-05-16 14:15:00,169.75,169.87,169.74,169.81,9253.0,168.4935,168.6126,168.4836,168.553,9253.0
2025-05-16 14:20:00,169.81,169.89,169.8,169.85,12267.0,168.553,168.6325,168.5431,168.5927,12267.0
2025-05-16 14:25:00,169.83,169.94,169.82,169.94,10787.0,168.5729,168.6821,168.563,168.6821,10787.0
2025-05-16 14:30:00,169.95,170.0,169.9,169.94,10512.0,168.692,168.7416,168.6424,168.6821,10512.0
2025-05-16 14:35:00,169.94,170.04,169.84,170.03,17640.0,168.6821,168.7813,168.5828,168.7714,17640.0
2025-05-16 14:40:00,170.02,170.14,170.0,170.08,50344.0,168.7615,168.8806,168.7416,168.821,50344.0
2025-05-16 14:45:00,170.1,170.12,169.95,170.02,20107.0,168.8409,168.8608,168.692,168.7615,20107.0
2025-05-16 14:50:00,170.02,170.15,170.0,170.09,7907.0,168.7615,168.8905,168.7416,168.831,7907.0
2025-05-16 14:55:00,170.09,170.16,169.99,169.99,12198.0,168.831,168.9005,168.7317,168.7317,12198.0
2025-05-16 15:00:00,169.99,170.12,169.96,170.11,13809.0,168.7317,168.8608,168.7019,168.8508,13809.0
2025-05-16 15:05:00,170.12,170.19,170.06,170.19,18935.0,168.8608,168.9302,168.8012,168.9302,18935.0
2025-05-16 15:10:00,170.17,170.29,170.09,170.19,43885.0,168.9104,169.0295,168.831,168.9302,43885.0
2025-05-16 15:15:00,170.19,170.21,170.13,170.17,12224.0,168.9302,168.9501,168.8707,168.9104,12224.0
2025-05-16 15:20:00,170.18,170.22,170.15,170.19,18158.0,168.9203,168.96,168.8905,168.9302,18158.0
2025-05-16 15:25:00,170.21,170.35,170.21,170.3,18480.0,168.9501,169.089,168.9501,169.0394,18480.0
2025-05-16 15:30:00,170.31,170.31,170.18,170.19,22305.0,169.0493,169.0493,168.9203,168.9302,22305.0
2025-05-16 15:35:00,170.22,170.34,170.19,170.25,20023.0,168.96,169.0791,168.9302,168.9898,20023.0
2025-05-16 15:40:00,170.25,170.48,170.24,170.43,56054.0,168.9898,169.2181,168.9799,169.1685,56054.0
2025-05-16 15:45:00,170.43,170.6,170.36,170.5,29669.0,169.1685,169.3372,169.099,169.2379,29669.0
2025-05-16 15:50:00,170.5,170.54,170.29,170.29,39824.0,169.2379,169.2776,169.0295,169.0295,39824.0
2025-05-16 15:55:00,170.3,170.49,170.13,170.4,151061.0,169.0394,169.228,168.8707,169.1387,151061.0
2025-05-19 09:30:00,171.01,171.5,170.51,171.19,179036.0,169.7442,170.2305,169.2479,169.9228,179036.0
2025-05-19 09:35:00,171.33,171.49,170.85,171.02,79311.0,170.0618,170.2206,169.5853,169.7541,79311.0
2025-05-19 09:40:00,170.97,171.67,170.85,171.46,23757.0,169.7045,170.3993,169.5853,170.1908,23757.0
2025-05-19 09:45:00,171.46,171.89,171.34,171.83,19587.0,170.1908,170.6176,170.0717,170.5581,19587.0
2025-05-19 09:50:00,171.84,171.99,171.63,171.86,28630.0,170.568,170.7169,170.3596,170.5879,28630.0
2025-05-19 09:55:00,171.88,171.98,171.66,171.76,78855.0,170.6077,170.707,170.3894,170.4886,78855.0
2025-05-19 10:00:00,171.73,172.11,171.72,172.03,51868.0,170.4588,170.836,170.4489,170.7566,51868.0
2025-05-19 10:05:00,172.01,172.37,171.95,172.15,33937.0,170.7368,171.0941,170.6772,170.8757,33937.0
2025-05-19 10:10:00,172.12,172.13,171.86,172.01,22524.0,170.8459,170.8559,170.5879,170.7368,22524.0
2025-05-19 10:15:00,172.1,172.15,171.65,171.68,16911.0,170.8261,170.8757,170.3794,170.4092,16911.0
2025-05-19 10:20:00,171.73,171.88,171.68,171.8,13476.0,170.4588,170.6077,170.4092,170.5283,13476.0
2025-05-19 10:25:00,171.86,172.11,171.74,172.02,38322.0,170.5879,170.836,170.4688,170.7467,38322.0
2025-05-19 10:30:00,172.0,172.54,172.0,172.5,29084.0,170.7268,171.2628,170.7268,171.2231,29084.0
2025-05-19 10:35:00,172.5,172.57,172.35,172.54,28428.0,171.2231,171.2926,171.0742,171.2628,28428.0
2025-05-19 10:40:00,172.5,172.77,172.45,172.52,38483.0,171.2231,171.4911,171.1735,171.243,38483.0
2025-05-19 10:45:00,172.53,172.59,172.41,172.51,34756.0,171.2529,171.3125,171.1338,171.2331,34756.0
2025-05-19 10:50:00,172.5,172.57,172.38,172.38,33808.0,171.2231,171.2926,171.104,171.104,33808.0
2025-05-19 10:55:00,172.41,172.58,172.24,172.35,45642.0,171.1338,171.3025,170.9651,171.0742,45642.0
2025-05-19 11:00:00,172.36,172.53,172.33,172.46,25846.0,171.0842,171.2529,171.0544,171.1834,25846.0
2025-05-19 11:05:00,172.5,172.59,172.39,172.53,13807.0,171.2231,171.3125,171.1139,171.2529,13807.0
2025-05-19 11:10:00,172.52,172.52,172.25,172.33,26870.0,171.243,171.243,170.975,171.0544,26870.0
2025-05-19 11:15:00,172.31,172.48,172.14,172.46,19361.0,171.0345,171.2033,170.8658,171.1834,19361.0
2025-05-19 11:20:00,172.42,172.53,172.4,172.52,9226.0,171.1437,171.2529,171.1239,171.243,9226.0
2025-05-19 11:25:00,172.55,172.73,172.52,172.55,16345.0,171.2728,171.4514,171.243,171.2728,16345.0
2025-05-19 11:30:00,172.52,172.54,172.4,172.45,17417.0,171.243,171.2628,171.1239,171.1735,17417.0
2025-05-19 11:35:00,172.47,172.48,172.3,172.38,27534.0,171.1934,171.2033,171.0246,171.104,27534.0
2025-05-19 11:40:00,172.38,172.69,172.34,172.56,74819.0,171.104,171.4117,171.0643,171.2827,74819.0
2025-05-19 11:45:00,172.56,172.72,172.49,172.52,18916.0,171.2827,171.4415,171.2132,171.243,18916.0
2025-05-19 11:50:00,172.55,172.55,172.43,172.49,24205.0,171.2728,171.2728,171.1537,171.2132,24205.0
2025-05-19 11:55:00,172.47,172.53,172.34,172.47,17890.0,171.1934,171.2529,171.0643,171.1934,17890.0
2025-05-19 12:00:00,172.49,172.5,172.38,172.46,10033.0,171.2132,171.2231,171.104,171.1834,10033.0
2025-05-19 12:05:00,172.48,172.62,172.43,172.62,12905.0,171.2033,171.3422,171.1537,171.3422,12905.0
2025-05-19 12:10:00,172.61,172.62,172.48,172.49,16573.0,171.3323,171.3422,171.2033,171.2132,16573.0
2025-05-19 12:15:00,172.49,172.53,172.39,172.43,11901.0,171.2132,171.2529,171.1139,171.1537,11901.0
2025-05-19 12:20:00,172.44,172.56,172.43,172.56,5582.0,171.1636,171.2827,171.1537,171.2827,5582.0
2025-05-19 12:25:00,172.56,172.65,172.46,172.49,13375.0,171.2827,171.372,171.1834,171.2132,13375.0
2025-05-19 12:30:00,172.5,172.5,172.39,172.4,8606.0,171.2231,171.2231,171.1139,171.1239,8606.0
2025-05-19 12:35:00,172.4,172.42,172.3,172.4,8878.0,171.1239,171.1437,171.0246,171.1239,8878.0
2025-05-19 12:40:00,172.37,172.4,172.31,172.39,4891.0,171.0941,171.1239,171.0345,171.1139,4891.0
2025-05-19 12:45:00,172.41,172.56,172.39,172.54,5200.0,171.1338,171.2827,171.1139,171.2628,5200.0
2025-05-19 12:50:00,172.51,172.62,172.51,172.6,3797.0,171.2331,171.3422,171.2331,171.3224,3797.0
2025-05-19 12:55:00,172.6,172.75,172.58,172.72,6057.0,171.3224,171.4713,171.3025,171.4415,6057.0
2025-05-19 13:00:00,172.74,172.82,172.7,172.75,8687.0,171.4614,171.5408,171.4217,171.4713,8687.0
2025-05-19 13:05:00,172.75,172.88,172.66,172.84,9345.0,171.4713,171.6003,171.3819,171.5606,9345.0
2025-05-19 13:10:00,172.84,172.91,172.82,172.86,12151.0,171.5606,171.6301,171.5408,171.5805,12151.0
2025-05-19 13:15:00,172.86,172.87,172.76,172.84,6373.0,171.5805,171.5904,171.4812,171.5606,6373.0
2025-05-19 13:20:00,172.88,172.97,172.85,172.91,15521.0,171.6003,171.6897,171.5705,171.6301,15521.0
2025-05-19 13:25:00,172.91,172.96,172.83,172.9,8818.0,171.6301,171.6797,171.5507,171.6202,8818.0
2025-05-19 13:30:00,172.91,172.98,172.86,172.87,17606.0,171.6301,171.6996,171.5805,171.5904,17606.0
2025-05-19 13:35:00,172.88,172.89,172.76,172.81,6915.0,171.6003,171.6102,171.4812,171.5308,6915.0
2025-05-19 13:40:00,172.83,172.85,172.74,172.78,9264.0,171.5507,171.5705,171.4614,171.5011,9264.0
2025-05-19 13:45:00,172.78,172.88,172.77,172.86,3776.0,171.5011,171.6003,171.4911,171.5805,3776.0
2025-05-19 13:50:00,172.87,172.87,172.67,172.68,17061.0,171.5904,171.5904,171.3919,171.4018,17061.0
2025-05-19 13:55:00,172.71,172.78,172.68,172.73,6940.0,171.4316,171.5011,171.4018,171.4514,6940.0
2025-05-19 14:00:00,172.74,172.84,172.71,172.77,7069.0,171.4614,171.5606,171.4316,171.4911,7069.0
2025-05-19 14:05:00,172.78,172.8,172.67,172.71,8072.0,171.5011,171.5209,171.3919,171.4316,8072.0
2025-05-19 14:10:00,172.73,172.81,172.73,172.78,5211.0,171.4514,171.5308,171.4514,171.5011,5211.0
2025-05-19 14:15:00,172.81,172.81,172.68,172.74,15328.0,171.5308,171.5308,171.4018,171.4614,15328.0
2025-05-19 14:20:00,172.75,172.8,172.67,172.77,9567.0,171.4713,171.5209,171.3919,171.4911,9567.0
2025-05-19 14:25:00,172.78,173.11,172.77,173.06,59759.0,171.5011,171.8286,171.4911,171.779,59759.0
2025-05-19 14:30:00,173.08,173.16,173.03,173.06,13350.0,171.7988,171.8782,171.7492,171.779,13350.0
2025-05-19 14:35:00,173.06,173.17,173.05,173.09,12325.0,171.779,171.8882,171.7691,171.8088,12325.0
2025-05-19 14:40:00,173.08,173.19,173.08,173.13,10871.0,171.7988,171.908,171.7988,171.8485,10871.0
2025-05-19 14:45:00,173.14,173.24,173.12,173.19,44445.0,171.8584,171.9577,171.8385,171.908,44445.0
2025-05-19 14:50:00,173.2,173.28,173.14,173.24,10651.0,171.918,171.9974,171.8584,171.9577,10651.0
2025-05-19 14:55:00,173.21,173.25,173.15,173.23,19387.0,171.9279,171.9676,171.8683,171.9477,19387.0
2025-05-19 15:00:00,173.23,173.26,173.05,173.1,16873.0,171.9477,171.9775,171.7691,171.8187,16873.0
2025-05-19 15:05:00,173.11,173.12,173.02,173.09,19305.0,171.8286,171.8385,171.7393,171.8088,19305.0
2025-05-19 15:10:00,173.09,173.09,172.96,172.96,14614.0,171.8088,171.8088,171.6797,171.6797,14614.0
2025-05-19 15:15:00,172.95,172.98,172.88,172.88,11238.0,171.6698,171.6996,171.6003,171.6003,11238.0
2025-05-19 15:20:00,172.9,173.11,172.9,173.07,13046.0,171.6202,171.8286,171.6202,171.7889,13046.0
2025-05-19 15:25:00,173.08,173.18,173.06,173.12,15634.0,171.7988,171.8981,171.779,171.8385,15634.0
2025-05-19 15:30:00,173.13,173.24,173.11,173.2,14431.0,171.8485,171.9577,171.8286,171.918,14431.0
2025-05-19 15:35:00,173.17,173.27,173.13,173.27,18041.0,171.8882,171.9874,171.8485,171.9874,18041.0
2025-05-19 15:40:00,173.27,173.32,173.22,173.32,28825.0,171.9874,172.0371,171.9378,172.0371,28825.0
2025-05-19 15:45:00,173.3,173.38,173.24,173.31,27391.0,172.0172,172.0966,171.9577,172.0271,27391.0
2025-05-19 15:50:00,173.35,173.39,173.2,173.22,45804.0,172.0668,172.1065,171.918,171.9378,45804.0
2025-05-19 15:55:00,173.22,173.26,173.01,173.2,183495.0,171.9378,171.9775,171.7294,171.918,183495.0
2025-05-20 09:30:00,173.0,173.61,172.89,173.28,164081.0,171.7194,172.3249,171.6102,171.9974,164081.0
2025-05-20 09:35:00,173.45,173.92,173.29,173.77,108718.0,172.1661,172.6326,172.0073,172.4837,108718.0
2025-05-20 09:40:00,173.73,173.73,173.3,173.58,57533.0,172.444,172.444,172.0172,172.2951,57533.0
2025-05-20 09:45:00,173.58,173.94,173.49,173.8,26303.0,172.2951,172.6525,172.2058,172.5135,26303.0
2025-05-20 09:50:00,173.74,174.35,173.69,174.25,32175.0,172.454,173.0594,172.4043,172.9602,32175.0
2025-05-20 09:55:00,174.21,174.48,174.15,174.45,25468.0,172.9205,173.1885,172.8609,173.1587,25468.0
2025-05-20 10:00:00,174.41,174.6,174.24,174.32,36480.0,173.119,173.3076,172.9503,173.0297,36480.0
2025-05-20 10:05:00,174.28,174.55,174.22,174.4,16635.0,172.99,173.258,172.9304,173.1091,16635.0
2025-05-20 10:10:00,174.4,174.46,174.3,174.31,13976.0,173.1091,173.1686,173.0098,173.0197,13976.0
2025-05-20 10:15:00,174.41,174.43,173.57,173.66,35394.0,173.119,173.1388,172.2852,172.3745,35394.0
2025-05-20 10:20:00,173.66,173.95,173.56,173.56,28323.0,172.3745,172.6624,172.2753,172.2753,28323.0
2025-05-20 10:25:00,173.69,173.87,173.54,173.87,40423.0,172.4043,172.583,172.2554,172.583,40423.0
2025-05-20 10:30:00,173.86,173.92,173.68,173.75,15446.0,172.5731,172.6326,172.3944,172.4639,15446.0
2025-05-20 10:35:00,173.79,173.99,173.79,173.99,12972.0,172.5036,172.7021,172.5036,172.7021,12972.0
2025-05-20 10:40:00,174.0,174.32,174.0,174.26,13466.0,172.712,173.0297,172.712,172.9701,13466.0
2025-05-20 10:45:00,174.24,174.38,174.23,174.27,14049.0,172.9503,173.0892,172.9403,172.98,14049.0
2025-05-20 10:50:00,174.27,174.29,174.01,174.09,27646.0,172.98,172.9999,172.722,172.8014,27646.0
2025-05-20 10:55:00,174.11,174.13,173.83,173.86,42571.0,172.8212,172.8411,172.5433,172.5731,42571.0
2025-05-20 11:00:00,173.76,173.92,173.66,173.92,18483.0,172.4738,172.6326,172.3745,172.6326,18483.0
2025-05-20 11:05:00,173.88,173.9,173.73,173.86,22207.0,172.5929,172.6128,172.444,172.5731,22207.0
2025-05-20 11:10:00,173.89,174.0,173.72,173.8,28703.0,172.6028,172.712,172.4341,172.5135,28703.0
2025-05-20 11:15:00,173.79,174.0,173.77,173.93,39208.0,172.5036,172.712,172.4837,172.6425,39208.0
2025-05-20 11:20:00,173.94,173.94,173.56,173.56,33606.0,172.6525,172.6525,172.2753,172.2753,33606.0
2025-05-20 11:25:00,173.57,173.73,173.53,173.72,33575.0,172.2852,172.444,172.2455,172.4341,33575.0
2025-05-20 11:30:00,173.68,173.73,173.43,173.45,44134.0,172.3944,172.444,172.1462,172.1661,44134.0
2025-05-20 11:35:00,173.45,173.51,173.32,173.37,32945.0,172.1661,172.2257,172.0371,172.0867,32945.0
2025-05-20 11:40:00,173.34,173.41,173.22,173.41,54287.0,172.0569,172.1264,171.9378,172.1264,54287.0
2025-05-20 11:45:00,173.38,173.38,173.16,173.22,36003.0,172.0966,172.0966,171.8782,171.9378,36003.0
2025-05-20 11:50:00,173.22,173.24,173.08,173.21,18102.0,171.9378,171.9577,171.7988,171.9279,18102.0
2025-05-20 11:55:00,173.21,173.26,173.17,173.18,21279.0,171.9279,171.9775,171.8882,171.8981,21279.0
2025-05-20 12:00:00,173.18,173.24,173.01,173.02,28673.0,171.8981,171.9577,171.7294,171.7393,28673.0
2025-05-20 12:05:00,173.04,173.17,172.98,173.04,44750.0,171.7591,171.8882,171.6996,171.7591,44750.0
2025-05-20 12:10:00,173.06,173.15,172.9,173.09,18535.0,171.779,171.8683,171.6202,171.8088,18535.0
2025-05-20 12:15:00,173.09,173.09,172.79,172.79,44538.0,171.8088,171.8088,171.511,171.511,44538.0
2025-05-20 12:20:00,172.76,172.95,172.76,172.79,35577.0,171.4812,171.6698,171.4812,171.511,35577.0
2025-05-20 12:25:00,172.8,172.89,172.74,172.78,27484.0,171.5209,171.6102,171.4614,171.5011,27484.0
2025-05-20 12:30:00,172.77,173.1,172.77,173.09,13772.0,171.4911,171.8187,171.4911,171.8088,13772.0
2025-05-20 12:35:00,173.1,173.18,172.92,173.12,37841.0,171.8187,171.8981,171.64,171.8385,37841.0
2025-05-20 12:40:00,173.08,173.23,173.08,173.22,8600.0,171.7988,171.9477,171.7988,171.9378,8600.0
2025-05-20 12:45:00,173.24,173.26,173.1,173.17,20069.0,171.9577,171.9775,171.8187,171.8882,20069.0
2025-05-20 12:50:00,173.15,173.22,173.13,173.15,18396.0,171.8683,171.9378,171.8485,171.8683,18396.0
2025-05-20 12:55:00,173.21,173.25,173.13,173.21,30431.0,171.9279,171.9676,171.8485,171.9279,30431.0
2025-05-20 13:00:00,173.21,173.44,173.18,173.36,21028.0,171.9279,172.1562,171.8981,172.0768,21028.0
2025-05-20 13:05:00,173.41,173.45,173.32,173.39,17287.0,172.1264,172.1661,172.0371,172.1065,17287.0
2025-05-20 13:10:00,173.4,173.56,173.37,173.51,13231.0,172.1165,172.2753,172.0867,172.2257,13231.0
2025-05-20 13:15:00,173.47,173.61,173.47,173.55,10387.0,172.186,172.3249,172.186,172.2654,10387.0
2025-05-20 13:20:00,173.57,173.57,173.41,173.51,15312.0,172.2852,172.2852,172.1264,172.2257,15312.0
2025-05-20 13:25:00,173.51,173.52,173.44,173.49,20308.0,172.2257,172.2356,172.1562,172.2058,20308.0
2025-05-20 13:30:00,173.5,173.53,173.33,173.49,26040.0,172.2157,172.2455,172.047,172.2058,26040.0
2025-05-20 13:35:00,173.49,173.58,173.43,173.5,6825.0,172.2058,172.2951,172.1462,172.2157,6825.0
2025-05-20 13:40:00,173.52,173.64,173.51,173.63,15818.0,172.2356,172.3547,172.2257,172.3448,15818.0
2025-05-20 13:45:00,173.63,173.7,173.59,173.67,8532.0,172.3448,172.4143,172.3051,172.3845,8532.0
2025-05-20 13:50:00,173.67,173.74,173.6,173.63,30691.0,172.3845,172.454,172.315,172.3448,30691.0
2025-05-20 13:55:00,173.63,173.69,173.58,173.65,12396.0,172.3448,172.4043,172.2951,172.3646,12396.0
2025-05-20 14:00:00,173.62,173.83,173.57,173.59,47599.0,172.3348,172.5433,172.2852,172.3051,47599.0
2025-05-20 14:05:00,173.59,173.68,173.54,173.54,5687.0,172.3051,172.3944,172.2554,172.2554,5687.0
2025-05-20 14:10:00,173.58,173.59,173.47,173.51,5269.0,172.2951,172.3051,172.186,172.2257,5269.0
2025-05-20 14:15:00,173.51,173.54,173.4,173.54,25213.0,172.2257,172.2554,172.1165,172.2554,25213.0
2025-05-20 14:20:00,173.46,173.51,173.37,173.49,6720.0,172.176,172.2257,172.0867,172.2058,6720.0
2025-05-20 14:25:00,173.52,173.56,173.29,173.31,8830.0,172.2356,172.2753,172.0073,172.0271,8830.0
2025-05-20 14:30:00,173.27,173.31,173.15,173.25,10744.0,171.9874,172.0271,171.8683,171.9676,10744.0
2025-05-20 14:35:00,173.28,173.5,173.24,173.48,17988.0,171.9974,172.2157,171.9577,172.1959,17988.0
2025-05-20 14:40:00,173.46,173.52,173.39,173.48,31385.0,172.176,172.2356,172.1065,172.1959,31385.0
2025-05-20 14:45:00,173.52,173.61,173.51,173.57,6962.0,172.2356,172.3249,172.2257,172.2852,6962.0
2025-05-20 14:50:00,173.59,173.65,173.53,173.54,7163.0,172.3051,172.3646,172.2455,172.2554,7163.0
2025-05-20 14:55:00,173.56,173.62,173.54,173.59,6436.0,172.2753,172.3348,172.2554,172.3051,6436.0
2025-05-20 15:00:00,173.56,173.57,173.4,173.46,27000.0,172.2753,172.2852,172.1165,172.176,27000.0
2025-05-20 15:05:00,173.45,173.83,173.45,173.83,21709.0,172.1661,172.5433,172.1661,172.5433,21709.0
2025-05-20 15:10:00,173.82,173.88,173.79,173.87,30953.0,172.5334,172.5929,172.5036,172.583,30953.0
2025-05-20 15:15:00,173.88,173.92,173.83,173.83,32982.0,172.5929,172.6326,172.5433,172.5433,32982.0
2025-05-20 15:20:00,173.81,173.86,173.81,173.84,7062.0,172.5234,172.5731,172.5234,172.5532,7062.0
2025-05-20 15:25:00,173.86,173.98,173.84,173.93,15832.0,172.5731,172.6922,172.5532,172.6425,15832.0
2025-05-20 15:30:00,173.93,173.96,173.83,173.89,20317.0,172.6425,172.6723,172.5433,172.6028,20317.0
2025-05-20 15:35:00,173.89,174.04,173.88,174.0,42828.0,172.6028,172.7517,172.5929,172.712,42828.0
2025-05-20 15:40:00,174.03,174.06,173.93,173.94,19040.0,172.7418,172.7716,172.6425,172.6525,19040.0
2025-05-20 15:45:00,173.96,174.07,173.84,173.86,26663.0,172.6723,172.7815,172.5532,172.5731,26663.0
2025-05-20 15:50:00,173.88,174.1,173.81,173.91,57132.0,172.5929,172.8113,172.5234,172.6227,57132.0
2025-05-20 15:55:00,173.96,174.23,173.88,174.14,178991.0,172.6723,172.9403,172.5929,172.851,178991.0
2025-05-21 09:30:00,174.0,174.37,173.62,174.22,85982.0,172.712,173.0793,172.3348,172.9304,85982.0
2025-05-21 09:35:00,174.22,174.58,174.22,174.58,19889.0,172.9304,173.2877,172.9304,173.2877,19889.0
2025-05-21 09:40:00,174.42,174.59,174.27,174.32,22184.0,173.1289,173.2977,172.98,173.0297,22184.0
2025-05-21 09:45:00,174.41,174.43,174.16,174.3,27157.0,173.119,173.1388,172.8708,173.0098,27157.0
2025-05-21 09:50:00,174.26,174.43,174.12,174.4,15107.0,172.9701,173.1388,172.8311,173.1091,15107.0
2025-05-21 09:55:00,174.42,174.42,174.16,174.16,8067.0,173.1289,173.1289,172.8708,172.8708,8067.0
2025-05-21 10:00:00,174.2,174.47,174.12,174.43,21663.0,172.9105,173.1786,172.8311,173.1388,21663.0
2025-05-21 10:05:00,174.4,174.43,173.96,174.05,13264.0,173.1091,173.1388,172.6723,172.7617,13264.0
2025-05-21 10:10:00,173.99,174.13,173.91,173.97,29074.0,172.7021,172.8411,172.6227,172.6823,29074.0
2025-05-21 10:15:00,174.01,174.41,173.93,174.39,57515.0,172.722,173.119,172.6425,173.0991,57515.0
2025-05-21 10:20:00,174.4,174.47,174.31,174.33,34455.0,173.1091,173.1786,173.0197,173.0396,34455.0
2025-05-21 10:25:00,174.34,174.35,174.04,174.11,20826.0,173.0495,173.0594,172.7517,172.8212,20826.0
2025-05-21 10:30:00,174.14,174.32,174.08,174.29,18568.0,172.851,173.0297,172.7914,172.9999,18568.0
2025-05-21 10:35:00,174.28,174.49,174.25,174.41,13678.0,172.99,173.1984,172.9602,173.119,13678.0
2025-05-21 10:40:00,174.45,174.47,174.28,174.34,26303.0,173.1587,173.1786,172.99,173.0495,26303.0
2025-05-21 10:45:00,174.34,174.37,173.94,174.17,18470.0,173.0495,173.0793,172.6525,172.8808,18470.0
2025-05-21 10:50:00,174.17,174.34,174.07,174.34,22432.0,172.8808,173.0495,172.7815,173.0495,22432.0
2025-05-21 10:55:00,174.3,174.56,174.3,174.39,29024.0,173.0098,173.2679,173.0098,173.0991,29024.0
2025-05-21 11:00:00,174.39,174.49,174.23,174.27,12475.0,173.0991,173.1984,172.9403,172.98,12475.0
2025-05-21 11:05:00,174.28,174.43,174.25,174.38,48522.0,172.99,173.1388,172.9602,173.0892,48522.0
2025-05-21 11:10:00,174.41,174.58,174.35,174.55,12606.0,173.119,173.2877,173.0594,173.258,12606.0
2025-05-21 11:15:00,174.54,174.54,174.28,174.4,30824.0,173.248,173.248,172.99,173.1091,30824.0
2025-05-21 11:20:00,174.44,174.54,174.36,174.43,26549.0,173.1488,173.248,173.0694,173.1388,26549.0
2025-05-21 11:25:00,174.44,174.44,174.31,174.38,32055.0,173.1488,173.1488,173.0197,173.0892,32055.0
2025-05-21 11:30:00,174.37,174.52,174.34,174.45,79953.0,173.0793,173.2282,173.0495,173.1587,79953.0
2025-05-21 11:35:00,174.42,174.73,174.42,174.63,117595.0,173.1289,173.4366,173.1289,173.3374,117595.0
2025-05-21 11:40:00,174.63,174.73,174.52,174.63,42123.0,173.3374,173.4366,173.2282,173.3374,42123.0
2025-05-21 11:45:00,174.63,174.64,174.44,174.47,36062.0,173.3374,173.3473,173.1488,173.1786,36062.0
2025-05-21 11:50:00,174.45,174.73,174.45,174.65,34946.0,173.1587,173.4366,173.1587,173.3572,34946.0
2025-05-21 11:55:00,174.67,174.67,174.49,174.53,23218.0,173.3771,173.3771,173.1984,173.2381,23218.0
2025-05-21 12:00:00,174.54,174.59,174.49,174.49,24563.0,173.248,173.2977,173.1984,173.1984,24563.0
2025-05-21 12:05:00,174.48,174.56,174.46,174.49,12250.0,173.1885,173.2679,173.1686,173.1984,12250.0
2025-05-21 12:10:00,174.49,174.6,174.47,174.58,26564.0,173.1984,173.3076,173.1786,173.2877,26564.0
2025-05-21 12:15:00,174.6,174.73,174.55,174.7,23670.0,173.3076,173.4366,173.258,173.4068,23670.0
2025-05-21 12:20:00,174.7,174.79,174.69,174.76,40544.0,173.4068,173.4962,173.3969,173.4664,40544.0
2025-05-21 12:25:00,174.76,174.87,174.73,174.85,39658.0,173.4664,173.5756,173.4366,173.5557,39658.0
2025-05-21 12:30:00,174.87,174.97,174.79,174.86,57684.0,173.5756,173.6748,173.4962,173.5657,57684.0
2025-05-21 12:35:00,174.89,174.98,174.85,174.88,61799.0,173.5954,173.6848,173.5557,173.5855,61799.0
2025-05-21 12:40:00,174.88,174.9,174.79,174.81,18914.0,173.5855,173.6054,173.4962,173.516,18914.0
2025-05-21 12:45:00,174.81,174.93,174.79,174.91,42411.0,173.516,173.6351,173.4962,173.6153,42411.0
2025-05-21 12:50:00,174.9,175.08,174.9,175.05,31725.0,173.6054,173.784,173.6054,173.7543,31725.0
2025-05-21 12:55:00,175.05,175.17,175.05,175.13,53795.0,173.7543,173.8734,173.7543,173.8337,53795.0
2025-05-21 13:00:00,175.13,175.33,175.11,175.28,27010.0,173.8337,174.0322,173.8138,173.9826,27010.0
2025-05-21 13:05:00,175.3,175.34,175.13,175.24,74209.0,174.0024,174.0421,173.8337,173.9429,74209.0
2025-05-21 13:10:00,175.19,175.21,174.96,174.98,11812.0,173.8932,173.9131,173.6649,173.6848,11812.0
2025-05-21 13:15:00,175.02,175.1,174.8,174.94,34554.0,173.7245,173.8039,173.5061,173.6451,34554.0
2025-05-21 13:20:00,174.91,174.99,174.77,174.93,70243.0,173.6153,173.6947,173.4763,173.6351,70243.0
2025-05-21 13:25:00,174.96,174.96,174.7,174.72,31576.0,173.6649,173.6649,173.4068,173.4267,31576.0
2025-05-21 13:30:00,174.71,174.94,174.57,174.82,27352.0,173.4168,173.6451,173.2778,173.526,27352.0
2025-05-21 13:35:00,174.77,175.04,174.69,175.02,37026.0,173.4763,173.7443,173.3969,173.7245,37026.0
2025-05-21 13:40:00,175.04,175.04,174.75,174.78,11484.0,173.7443,173.7443,173.4565,173.4863,11484.0
2025-05-21 13:45:00,174.76,174.82,174.51,174.52,16569.0,173.4664,173.526,173.2183,173.2282,16569.0
2025-05-21 13:50:00,174.5,174.63,174.43,174.59,9607.0,173.2083,173.3374,173.1388,173.2977,9607.0
2025-05-21 13:55:00,174.58,174.66,174.46,174.51,6216.0,173.2877,173.3671,173.1686,173.2183,6216.0
2025-05-21 14:00:00,174.48,174.52,174.35,174.46,15108.0,173.1885,173.2282,173.0594,173.1686,15108.0
2025-05-21 14:05:00,174.47,174.67,174.44,174.58,45757.0,173.1786,173.3771,173.1488,173.2877,45757.0
2025-05-21 14:10:00,174.58,174.65,174.42,174.63,20468.0,173.2877,173.3572,173.1289,173.3374,20468.0
2025-05-21 14:15:00,174.67,174.8,174.67,174.73,25929.0,173.3771,173.5061,173.3771,173.4366,25929.0
2025-05-21 14:20:00,174.74,174.74,174.43,174.43,55590.0,173.4466,173.4466,173.1388,173.1388,55590.0
2025-05-21 14:25:00,174.43,174.55,174.37,174.5,28912.0,173.1388,173.258,173.0793,173.2083,28912.0
2025-05-21 14:30:00,174.5,174.51,174.37,174.45,12928.0,173.2083,173.2183,173.0793,173.1587,12928.0
2025-05-21 14:35:00,174.43,174.54,174.36,174.42,15203.0,173.1388,173.248,173.0694,173.1289,15203.0
2025-05-21 14:40:00,174.4,174.44,174.3,174.33,7522.0,173.1091,173.1488,173.0098,173.0396,7522.0
2025-05-21 14:45:00,174.32,174.4,174.04,174.11,32752.0,173.0297,173.1091,172.7517,172.8212,32752.0
2025-05-21 14:50:00,174.08,174.16,174.0,174.06,21318.0,172.7914,172.8708,172.712,172.7716,21318.0
2025-05-21 14:55:00,174.06,174.22,173.97,174.1,22990.0,172.7716,172.9304,172.6823,172.8113,22990.0
2025-05-21 15:00:00,174.11,174.27,173.97,174.18,66170.0,172.8212,172.98,172.6823,172.8907,66170.0
2025-05-21 15:05:00,174.16,174.25,174.1,174.18,61812.0,172.8708,172.9602,172.8113,172.8907,61812.0
2025-05-21 15:10:00,174.16,174.37,174.07,174.33,31286.0,172.8708,173.0793,172.7815,173.0396,31286.0
2025-05-21 15:15:00,174.37,174.52,174.33,174.43,27016.0,173.0793,173.2282,173.0396,173.1388,27016.0
2025-05-21 15:20:00,174.41,174.55,174.4,174.41,35033.0,173.119,173.258,173.1091,173.119,35033.0
2025-05-21 15:25:00,174.42,174.46,174.3,174.35,61537.0,173.1289,173.1686,173.0098,173.0594,61537.0
2025-05-21 15:30:00,174.38,174.68,174.37,174.65,32721.0,173.0892,173.387,173.0793,173.3572,32721.0
2025-05-21 15:35:00,174.67,174.7,174.55,174.55,23833.0,173.3771,173.4068,173.258,173.258,23833.0
2025-05-21 15:40:00,174.53,174.72,174.48,174.68,37339.0,173.2381,173.4267,173.1885,173.387,37339.0
2025-05-21 15:45:00,174.7,174.73,174.59,174.6,55985.0,173.4068,173.4366,173.2977,173.3076,55985.0
2025-05-21 15:50:00,174.63,174.67,174.41,174.53,121020.0,173.3374,173.3771,173.119,173.2381,121020.0
2025-05-21 15:55:00,174.52,174.69,174.51,174.57,282442.0,173.2282,173.3969,173.2183,173.2778,282442.0
2025-05-22 09:30:00,174.64,175.48,174.5,175.28,148805.0,173.3473,174.1811,173.2083,173.9826,148805.0
2025-05-22 09:35:00,175.27,175.59,174.94,175.57,45047.0,173.9726,174.2903,173.6451,174.2704,45047.0
2025-05-22 09:40:00,175.55,175.63,175.14,175.23,57238.0,174.2506,174.33,173.8436,173.9329,57238.0
2025-05-22 09:45:00,175.17,175.22,174.35,174.37,40206.0,173.8734,173.923,173.0594,173.0793,40206.0
2025-05-22 09:50:00,174.37,174.48,173.73,174.04,69456.0,173.0793,173.1885,172.444,172.7517,69456.0
2025-05-22 09:55:00,174.04,174.24,173.73,173.73,55109.0,172.7517,172.9503,172.444,172.444,55109.0
2025-05-22 10:00:00,173.7,174.01,173.69,173.87,51110.0,172.4143,172.722,172.4043,172.583,51110.0
2025-05-22 10:05:00,173.84,173.84,173.16,173.54,53552.0,172.5532,172.5532,171.8782,172.2554,53552.0
2025-05-22 10:10:00,173.58,173.84,173.5,173.74,29671.0,172.2951,172.5532,172.2157,172.454,29671.0
2025-05-22 10:15:00,173.75,173.91,173.67,173.88,17181.0,172.4639,172.6227,172.3845,172.5929,17181.0
2025-05-22 10:20:00,173.88,173.94,173.55,173.57,48202.0,172.5929,172.6525,172.2654,172.2852,48202.0
2025-05-22 10:25:00,173.59,173.98,173.56,173.69,48458.0,172.3051,172.6922,172.2753,172.4043,48458.0
2025-05-22 10:30:00,173.72,173.72,173.45,173.45,16007.0,172.4341,172.4341,172.1661,172.1661,16007.0
2025-05-22 10:35:00,173.49,173.55,173.29,173.55,28600.0,172.2058,172.2654,172.0073,172.2654,28600.0
2025-05-22 10:40:00,173.52,173.71,173.45,173.63,38419.0,172.2356,172.4242,172.1661,172.3448,38419.0
2025-05-22 10:45:00,173.57,173.85,173.57,173.69,35905.0,172.2852,172.5631,172.2852,172.4043,35905.0
2025-05-22 10:50:00,173.73,173.9,173.72,173.77,15671.0,172.444,172.6128,172.4341,172.4837,15671.0
2025-05-22 10:55:00,173.75,173.78,173.5,173.62,16450.0,172.4639,172.4937,172.2157,172.3348,16450.0
2025-05-22 11:00:00,173.62,173.63,173.46,173.46,15911.0,172.3348,172.3448,172.176,172.176,15911.0
2025-05-22 11:05:00,173.53,173.8,173.51,173.55,15812.0,172.2455,172.5135,172.2257,172.2654,15812.0
2025-05-22 11:10:00,173.56,173.6,173.47,173.49,11277.0,172.2753,172.315,172.186,172.2058,11277.0
2025-05-22 11:15:00,173.46,173.64,173.33,173.64,11664.0,172.176,172.3547,172.047,172.3547,11664.0
2025-05-22 11:20:00,173.61,173.75,173.57,173.72,10231.0,172.3249,172.4639,172.2852,172.4341,10231.0
2025-05-22 11:25:00,173.71,173.75,173.44,173.61,11515.0,172.4242,172.4639,172.1562,172.3249,11515.0
2025-05-22 11:30:00,173.62,173.78,173.55,173.78,8055.0,172.3348,172.4937,172.2654,172.4937,8055.0
2025-05-22 11:35:00,173.78,174.1,173.78,174.05,10249.0,172.4937,172.8113,172.4937,172.7617,10249.0
2025-05-22 11:40:00,174.06,174.22,174.04,174.15,10149.0,172.7716,172.9304,172.7517,172.8609,10149.0
2025-05-22 11:45:00,174.17,174.41,174.16,174.39,8755.0,172.8808,173.119,172.8708,173.0991,8755.0
2025-05-22 11:50:00,174.39,174.51,174.37,174.43,23150.0,173.0991,173.2183,173.0793,173.1388,23150.0
2025-05-22 11:55:00,174.44,174.65,174.4,174.64,22799.0,173.1488,173.3572,173.1091,173.3473,22799.0
2025-05-22 12:00:00,174.64,174.75,174.61,174.65,13946.0,173.3473,173.4565,173.3175,173.3572,13946.0
2025-05-22 12:05:00,174.7,174.78,174.53,174.78,19402.0,173.4068,173.4863,173.2381,173.4863,19402.0
2025-05-22 12:10:00,174.85,174.93,174.76,174.92,9853.0,173.5557,173.6351,173.4664,173.6252,9853.0
2025-05-22 12:15:00,174.95,175.11,174.95,175.05,16516.0,173.655,173.8138,173.655,173.7543,16516.0
2025-05-22 12:20:00,175.04,175.08,174.9,174.91,10495.0,173.7443,173.784,173.6054,173.6153,10495.0
2025-05-22 12:25:00,174.89,175.0,174.83,174.92,16807.0,173.5954,173.7046,173.5359,173.6252,16807.0
2025-05-22 12:30:00,174.92,174.92,174.77,174.81,10321.0,173.6252,173.6252,173.4763,173.516,10321.0
2025-05-22 12:35:00,174.82,174.91,174.81,174.87,7646.0,173.526,173.6153,173.516,173.5756,7646.0
2025-05-22 12:40:00,174.9,174.97,174.76,174.81,17980.0,173.6054,173.6748,173.4664,173.516,17980.0
2025-05-22 12:45:00,174.8,174.89,174.75,174.76,9989.0,173.5061,173.5954,173.4565,173.4664,9989.0
2025-05-22 12:50:00,174.76,174.83,174.72,174.72,11698.0,173.4664,173.5359,173.4267,173.4267,11698.0
2025-05-22 12:55:00,174.75,174.79,174.61,174.63,9994.0,173.4565,173.4962,173.3175,173.3374,9994.0
2025-05-22 13:00:00,174.63,174.63,174.46,174.47,9798.0,173.3374,173.3374,173.1686,173.1786,9798.0
2025-05-22 13:05:00,174.5,174.59,174.44,174.53,18321.0,173.2083,173.2977,173.1488,173.2381,18321.0
2025-05-22 13:10:00,174.54,174.66,174.51,174.56,14930.0,173.248,173.3671,173.2183,173.2679,14930.0
2025-05-22 13:15:00,174.54,174.86,174.5,174.85,12280.0,173.248,173.5657,173.2083,173.5557,12280.0
2025-05-22 13:20:00,174.87,175.0,174.84,175.0,7721.0,173.5756,173.7046,173.5458,173.7046,7721.0
2025-05-22 13:25:00,175.02,175.12,174.96,175.01,17102.0,173.7245,173.8237,173.6649,173.7146,17102.0
2025-05-22 13:30:00,175.0,175.26,174.96,175.26,42226.0,173.7046,173.9627,173.6649,173.9627,42226.0
2025-05-22 13:35:00,175.28,175.44,175.09,175.35,40730.0,173.9826,174.1414,173.794,174.052,40730.0
2025-05-22 13:40:00,175.35,175.37,175.16,175.18,32535.0,174.052,174.0719,173.8634,173.8833,32535.0
2025-05-22 13:45:00,175.3,175.35,175.26,175.29,6344.0,174.0024,174.052,173.9627,173.9925,6344.0
2025-05-22 13:50:00,175.33,175.33,175.17,175.3,16370.0,174.0322,174.0322,173.8734,174.0024,16370.0
2025-05-22 13:55:00,175.31,175.43,175.23,175.24,10277.0,174.0123,174.1314,173.9329,173.9429,10277.0
2025-05-22 14:00:00,175.28,175.34,175.19,175.33,14402.0,173.9826,174.0421,173.8932,174.0322,14402.0
2025-05-22 14:05:00,175.29,175.35,175.25,175.3,19011.0,173.9925,174.052,173.9528,174.0024,19011.0
2025-05-22 14:10:00,175.27,175.43,175.23,175.43,13941.0,173.9726,174.1314,173.9329,174.1314,13941.0
2025-05-22 14:15:00,175.43,175.49,175.36,175.41,20386.0,174.1314,174.191,174.062,174.1116,20386.0
2025-05-22 14:20:00,175.4,175.66,175.39,175.57,52543.0,174.1017,174.3597,174.0917,174.2704,52543.0
2025-05-22 14:25:00,175.59,175.7,175.49,175.53,27478.0,174.2903,174.3994,174.191,174.2307,27478.0
2025-05-22 14:30:00,175.51,175.57,175.38,175.53,19919.0,174.2109,174.2704,174.0818,174.2307,19919.0
2025-05-22 14:35:00,175.53,175.62,175.43,175.59,128073.0,174.2307,174.32,174.1314,174.2903,128073.0
2025-05-22 14:40:00,175.6,175.64,175.52,175.62,18254.0,174.3002,174.3399,174.2208,174.32,18254.0
2025-05-22 14:45:00,175.63,175.71,175.56,175.56,17162.0,174.33,174.4094,174.2605,174.2605,17162.0
2025-05-22 14:50:00,175.57,175.72,175.57,175.7,16428.0,174.2704,174.4193,174.2704,174.3994,16428.0
2025-05-22 14:55:00,175.69,175.78,175.66,175.73,36002.0,174.3895,174.4789,174.3597,174.4292,36002.0
2025-05-22 15:00:00,175.72,175.83,175.7,175.8,13094.0,174.4193,174.5285,174.3994,174.4987,13094.0
2025-05-22 15:05:00,175.79,175.94,175.78,175.91,27556.0,174.4888,174.6377,174.4789,174.6079,27556.0
2025-05-22 15:10:00,175.89,176.17,175.88,176.14,48239.0,174.588,174.866,174.5781,174.8362,48239.0
2025-05-22 15:15:00,176.13,176.18,175.99,176.0,73030.0,174.8263,174.8759,174.6873,174.6972,73030.0
2025-05-22 15:20:00,176.03,176.09,175.95,176.0,21657.0,174.727,174.7866,174.6476,174.6972,21657.0
2025-05-22 15:25:00,176.02,176.22,176.01,176.18,24413.0,174.7171,174.9156,174.7072,174.8759,24413.0
2025-05-22 15:30:00,176.19,176.2,175.89,175.92,25190.0,174.8858,174.8957,174.588,174.6178,25190.0
2025-05-22 15:35:00,175.95,176.07,175.89,175.92,34535.0,174.6476,174.7667,174.588,174.6178,34535.0
2025-05-22 15:40:00,175.93,175.93,175.69,175.73,40746.0,174.6277,174.6277,174.3895,174.4292,40746.0
2025-05-22 15:45:00,175.71,175.88,175.57,175.84,69518.0,174.4094,174.5781,174.2704,174.5384,69518.0
2025-05-22 15:50:00,175.84,175.9,175.37,175.37,82546.0,174.5384,174.598,174.0719,174.0719,82546.0
2025-05-22 15:55:00,175.38,175.39,175.09,175.25,282077.0,174.0818,174.0917,173.794,173.9528,282077.0
2025-05-23 09:30:00,175.68,177.22,175.68,176.88,151329.0,174.3796,175.9082,174.3796,175.5707,151329.0
2025-05-23 09:35:00,176.98,177.02,176.21,176.27,78141.0,175.67,175.7097,174.9057,174.9652,78141.0
2025-05-23 09:40:00,176.28,176.28,175.83,176.07,48391.0,174.9752,174.9752,174.5285,174.7667,48391.0
2025-05-23 09:45:00,176.08,176.43,175.88,176.28,52754.0,174.7766,175.124,174.5781,174.9752,52754.0
2025-05-23 09:50:00,176.28,176.41,176.0,176.39,46249.0,174.9752,175.1042,174.6972,175.0843,46249.0
2025-05-23 09:55:00,176.31,176.36,176.01,176.25,22292.0,175.0049,175.0546,174.7072,174.9454,22292.0
2025-05-23 10:00:00,176.22,176.62,176.16,176.56,35778.0,174.9156,175.3126,174.856,175.2531,35778.0
2025-05-23 10:05:00,176.57,176.8,176.53,176.62,47250.0,175.263,175.4913,175.2233,175.3126,47250.0
2025-05-23 10:10:00,176.56,176.79,176.3,176.33,34667.0,175.2531,175.4814,174.995,175.0248,34667.0
2025-05-23 10:15:00,176.33,176.71,176.33,176.63,37814.0,175.0248,175.402,175.0248,175.3226,37814.0
2025-05-23 10:20:00,176.64,176.77,176.55,176.75,37019.0,175.3325,175.4615,175.2432,175.4417,37019.0
2025-05-23 10:25:00,176.7,177.06,176.64,177.06,46663.0,175.392,175.7494,175.3325,175.7494,46663.0
2025-05-23 10:30:00,177.03,177.18,177.0,177.16,40799.0,175.7196,175.8685,175.6898,175.8486,40799.0
2025-05-23 10:35:00,177.18,177.32,177.05,177.3,36816.0,175.8685,176.0075,175.7395,175.9876,36816.0
2025-05-23 10:40:00,177.31,177.49,177.24,177.29,34255.0,175.9975,176.1762,175.928,175.9777,34255.0
2025-05-23 10:45:00,177.34,177.43,177.0,177.02,32455.0,176.0273,176.1166,175.6898,175.7097,32455.0
2025-05-23 10:50:00,177.07,177.14,176.9,177.06,48465.0,175.7593,175.8288,175.5906,175.7494,48465.0
2025-05-23 10:55:00,177.06,177.18,176.97,177.12,39418.0,175.7494,175.8685,175.66,175.8089,39418.0
2025-05-23 11:00:00,177.18,177.39,177.08,177.33,31194.0,175.8685,176.0769,175.7692,176.0174,31194.0
2025-05-23 11:05:00,177.36,177.41,177.17,177.36,22874.0,176.0472,176.0968,175.8586,176.0472,22874.0
2025-05-23 11:10:00,177.37,177.41,177.06,177.2,22823.0,176.0571,176.0968,175.7494,175.8883,22823.0
2025-05-23 11:15:00,177.17,177.32,177.06,177.06,20371.0,175.8586,176.0075,175.7494,175.7494,20371.0
2025-05-23 11:20:00,177.08,177.2,177.06,177.15,12405.0,175.7692,175.8883,175.7494,175.8387,12405.0
2025-05-23 11:25:00,177.14,177.28,177.14,177.22,9702.0,175.8288,175.9678,175.8288,175.9082,9702.0
2025-05-23 11:30:00,177.22,177.41,177.21,177.36,9645.0,175.9082,176.0968,175.8983,176.0472,9645.0
2025-05-23 11:35:00,177.4,177.7,177.39,177.56,24674.0,176.0869,176.3846,176.0769,176.2457,24674.0
2025-05-23 11:40:00,177.63,177.77,177.55,177.56,34698.0,176.3152,176.4541,176.2358,176.2457,34698.0
2025-05-23 11:45:00,177.57,177.73,177.56,177.67,7881.0,176.2556,176.4144,176.2457,176.3549,7881.0
2025-05-23 11:50:00,177.67,177.73,177.4,177.45,15949.0,176.3549,176.4144,176.0869,176.1365,15949.0
2025-05-23 11:55:00,177.45,177.6,177.4,177.6,11518.0,176.1365,176.2854,176.0869,176.2854,11518.0
2025-05-23 12:00:00,177.56,177.66,177.43,177.47,35296.0,176.2457,176.3449,176.1166,176.1563,35296.0
2025-05-23 12:05:00,177.46,177.49,177.31,177.4,12835.0,176.1464,176.1762,175.9975,176.0869,12835.0
2025-05-23 12:10:00,177.35,177.49,177.34,177.46,5862.0,176.0372,176.1762,176.0273,176.1464,5862.0
2025-05-23 12:15:00,177.48,177.56,177.4,177.5,11104.0,176.1663,176.2457,176.0869,176.1861,11104.0
2025-05-23 12:20:00,177.52,177.75,177.5,177.71,11739.0,176.206,176.4343,176.1861,176.3946,11739.0
2025-05-23 12:25:00,177.74,177.86,177.68,177.68,10384.0,176.4243,176.5435,176.3648,176.3648,10384.0
2025-05-23 12:30:00,177.65,177.85,177.61,177.85,28835.0,176.335,176.5335,176.2953,176.5335,28835.0
2025-05-23 12:35:00,177.83,178.1,177.83,178.08,17450.0,176.5137,176.7817,176.5137,176.7618,17450.0
2025-05-23 12:40:00,178.05,178.08,177.91,178.04,31312.0,176.7321,176.7618,176.5931,176.7221,31312.0
2025-05-23 12:45:00,178.04,178.17,178.03,178.17,31352.0,176.7221,176.8512,176.7122,176.8512,31352.0
2025-05-23 12:50:00,178.14,178.17,177.97,177.99,25216.0,176.8214,176.8512,176.6526,176.6725,25216.0
2025-05-23 12:55:00,177.97,178.0,177.87,177.97,18568.0,176.6526,176.6824,176.5534,176.6526,18568.0
2025-05-23 13:00:00,177.97,178.2,177.94,178.16,32289.0,176.6526,176.8809,176.6229,176.8412,32289.0
2025-05-23 13:05:00,178.17,178.25,178.13,178.14,21885.0,176.8512,176.9306,176.8115,176.8214,21885.0
2025-05-23 13:10:00,178.14,178.3,178.13,178.29,23736.0,176.8214,176.9802,176.8115,176.9703,23736.0
2025-05-23 13:15:00,178.27,178.29,178.15,178.24,13316.0,176.9504,176.9703,176.8313,176.9206,13316.0
2025-05-23 13:20:00,178.22,178.29,178.17,178.17,9372.0,176.9008,176.9703,176.8512,176.8512,9372.0
2025-05-23 13:25:00,178.17,178.26,178.17,178.22,15385.0,176.8512,176.9405,176.8512,176.9008,15385.0
2025-05-23 13:30:00,178.19,178.22,178.06,178.12,29948.0,176.871,176.9008,176.742,176.8015,29948.0
2025-05-23 13:35:00,178.12,178.19,178.1,178.15,13710.0,176.8015,176.871,176.7817,176.8313,13710.0
2025-05-23 13:40:00,178.12,178.14,177.98,178.0,44601.0,176.8015,176.8214,176.6626,176.6824,44601.0
2025-05-23 13:45:00,178.0,178.17,178.0,178.11,12937.0,176.6824,176.8512,176.6824,176.7916,12937.0
2025-05-23 13:50:00,178.16,178.33,178.13,178.15,11639.0,176.8412,177.01,176.8115,176.8313,11639.0
2025-05-23 13:55:00,178.18,178.27,178.08,178.26,8780.0,176.8611,176.9504,176.7618,176.9405,8780.0
2025-05-23 14:00:00,178.26,178.6,178.26,178.6,87144.0,176.9405,177.278,176.9405,177.278,87144.0
2025-05-23 14:05:00,178.6,178.66,178.48,178.52,33110.0,177.278,177.3375,177.1589,177.1986,33110.0
2025-05-23 14:10:00,178.52,178.53,178.37,178.46,49937.0,177.1986,177.2085,177.0497,177.139,49937.0
2025-05-23 14:15:00,178.44,178.57,178.31,178.35,34535.0,177.1192,177.2482,176.9901,177.0298,34535.0
2025-05-23 14:20:00,178.4,178.42,178.26,178.4,33109.0,177.0795,177.0993,176.9405,177.0795,33109.0
2025-05-23 14:25:00,178.4,178.52,178.34,178.52,14677.0,177.0795,177.1986,177.0199,177.1986,14677.0
2025-05-23 14:30:00,178.5,178.6,178.46,178.49,19628.0,177.1787,177.278,177.139,177.1688,19628.0
2025-05-23 14:35:00,178.46,178.58,178.46,178.48,24375.0,177.139,177.2581,177.139,177.1589,24375.0
2025-05-23 14:40:00,178.5,178.53,178.43,178.43,16766.0,177.1787,177.2085,177.1092,177.1092,16766.0
2025-05-23 14:45:00,178.44,178.53,178.43,178.5,23163.0,177.1192,177.2085,177.1092,177.1787,23163.0
2025-05-23 14:50:00,178.49,178.61,178.47,178.54,23588.0,177.1688,177.2879,177.1489,177.2184,23588.0
2025-05-23 14:55:00,178.53,178.56,178.45,178.5,11609.0,177.2085,177.2383,177.1291,177.1787,11609.0
2025-05-23 15:00:00,178.5,178.56,178.48,178.52,33020.0,177.1787,177.2383,177.1589,177.1986,33020.0
2025-05-23 15:05:00,178.52,178.7,178.51,178.66,24543.0,177.1986,177.3772,177.1886,177.3375,24543.0
2025-05-23 15:10:00,178.66,178.7,178.6,178.6,10896.0,177.3375,177.3772,177.278,177.278,10896.0
2025-05-23 15:15:00,178.6,178.62,178.49,178.5,15706.0,177.278,177.2978,177.1688,177.1787,15706.0
2025-05-23 15:20:00,178.51,178.52,178.34,178.41,38728.0,177.1886,177.1986,177.0199,177.0894,38728.0
2025-05-23 15:25:00,178.39,178.41,178.23,178.32,54591.0,177.0695,177.0894,176.9107,177.0001,54591.0
2025-05-23 15:30:00,178.28,178.41,178.25,178.41,18285.0,176.9603,177.0894,176.9306,177.0894,18285.0
2025-05-23 15:35:00,178.4,178.51,178.24,178.51,56670.0,177.0795,177.1886,176.9206,177.1886,56670.0
2025-05-23 15:40:00,178.5,178.64,178.49,178.64,17505.0,177.1787,177.3177,177.1688,177.3177,17505.0
2025-05-23 15:45:00,178.62,178.66,178.36,178.42,81991.0,177.2978,177.3375,177.0398,177.0993,81991.0
2025-05-23 15:50:00,178.42,178.42,177.99,178.03,123792.0,177.0993,177.0993,176.6725,176.7122,123792.0
2025-05-23 15:55:00,178.03,178.4,177.84,178.05,502865.0,176.7122,177.0795,176.5236,176.7321,502865.0
2025-05-27 09:30:00,178.19,178.3,177.56,177.67,153027.0,176.871,176.9802,176.2457,176.3549,153027.0
2025-05-27 09:35:00,177.74,178.23,177.51,178.17,41113.0,176.4243,176.9107,176.196,176.8512,41113.0
2025-05-27 09:40:00,178.17,178.76,178.15,178.75,30374.0,176.8512,177.4368,176.8313,177.4269,30374.0
2025-05-27 09:45:00,178.76,178.92,178.72,178.73,33861.0,177.4368,177.5956,177.3971,177.407,33861.0
2025-05-27 09:50:00,178.77,178.86,178.58,178.75,16923.0,177.4467,177.5361,177.2581,177.4269,16923.0
2025-05-27 09:55:00,178.73,178.77,178.42,178.45,25688.0,177.407,177.4467,177.0993,177.1291,25688.0
2025-05-27 10:00:00,178.5,178.56,178.06,178.17,49802.0,177.1787,177.2383,176.742,176.8512,49802.0
2025-05-27 10:05:00,178.16,178.56,178.12,178.53,31486.0,176.8412,177.2383,176.8015,177.2085,31486.0
2025-05-27 10:10:00,178.51,178.52,178.19,178.27,22362.0,177.1886,177.1986,176.871,176.9504,22362.0
2025-05-27 10:15:00,178.32,178.45,178.25,178.25,23750.0,177.0001,177.1291,176.9306,176.9306,23750.0
2025-05-27 10:20:00,178.26,178.51,178.23,178.34,24250.0,176.9405,177.1886,176.9107,177.0199,24250.0
2025-05-27 10:25:00,178.36,178.54,178.3,178.33,28446.0,177.0398,177.2184,176.9802,177.01,28446.0
2025-05-27 10:30:00,178.3,178.6,178.24,178.6,18209.0,176.9802,177.278,176.9206,177.278,18209.0
2025-05-27 10:35:00,178.63,178.72,178.54,178.63,15655.0,177.3078,177.3971,177.2184,177.3078,15655.0
2025-05-27 10:40:00,178.69,179.0,178.64,178.9,82979.0,177.3673,177.675,177.3177,177.5758,82979.0
2025-05-27 10:45:00,178.9,179.25,178.9,179.09,35719.0,177.5758,177.9232,177.5758,177.7644,35719.0
2025-05-27 10:50:00,179.08,179.1,178.92,178.93,27868.0,177.7544,177.7743,177.5956,177.6055,27868.0
2025-05-27 10:55:00,178.94,179.11,178.94,179.03,27463.0,177.6155,177.7842,177.6155,177.7048,27463.0
2025-05-27 11:00:00,179.01,179.01,178.75,178.88,19958.0,177.6849,177.6849,177.4269,177.5559,19958.0
2025-05-27 11:05:00,178.85,178.87,178.62,178.77,52218.0,177.5261,177.546,177.2978,177.4467,52218.0
2025-05-27 11:10:00,178.77,178.87,178.61,178.63,40959.0,177.4467,177.546,177.2879,177.3078,40959.0
2025-05-27 11:15:00,178.62,178.67,178.53,178.64,27450.0,177.2978,177.3475,177.2085,177.3177,27450.0
2025-05-27 11:20:00,178.59,178.62,178.24,178.24,21831.0,177.2681,177.2978,176.9206,176.9206,21831.0
2025-05-27 11:25:00,178.23,178.27,178.14,178.16,20925.0,176.9107,176.9504,176.8214,176.8412,20925.0
2025-05-27 11:30:00,178.19,178.35,177.93,177.94,45272.0,176.871,177.0298,176.6129,176.6229,45272.0
2025-05-27 11:35:00,177.94,178.17,177.93,178.17,22287.0,176.6229,176.8512,176.6129,176.8512,22287.0
2025-05-27 11:40:00,178.17,178.17,177.95,178.01,20837.0,176.8512,176.8512,176.6328,176.6923,20837.0
2025-05-27 11:45:00,178.01,178.04,177.71,177.71,30150.0,176.6923,176.7221,176.3946,176.3946,30150.0
2025-05-27 11:50:00,177.71,178.03,177.7,178.02,14573.0,176.3946,176.7122,176.3846,176.7023,14573.0
2025-05-27 11:55:00,178.0,178.06,177.83,177.83,30592.0,176.6824,176.742,176.5137,176.5137,30592.0
2025-05-27 12:00:00,177.86,178.3,177.86,178.29,24256.0,176.5435,176.9802,176.5435,176.9703,24256.0
2025-05-27 12:05:00,178.33,178.44,178.27,178.37,25260.0,177.01,177.1192,176.9504,177.0497,25260.0
2025-05-27 12:10:00,178.35,178.37,178.23,178.25,12928.0,177.0298,177.0497,176.9107,176.9306,12928.0
2025-05-27 12:15:00,178.27,178.27,178.13,178.16,17962.0,176.9504,176.9504,176.8115,176.8412,17962.0
2025-05-27 12:20:00,178.16,178.18,178.03,178.11,18405.0,176.8412,176.8611,176.7122,176.7916,18405.0
2025-05-27 12:25:00,178.11,178.15,178.02,178.08,7161.0,176.7916,176.8313,176.7023,176.7618,7161.0
2025-05-27 12:30:00,178.07,178.16,178.01,178.13,13441.0,176.7519,176.8412,176.6923,176.8115,13441.0
2025-05-27 12:35:00,178.14,178.3,178.11,178.25,23643.0,176.8214,176.9802,176.7916,176.9306,23643.0
2025-05-27 12:40:00,178.25,178.35,178.17,178.22,47217.0,176.9306,177.0298,176.8512,176.9008,47217.0
2025-05-27 12:45:00,178.23,178.43,178.23,178.33,42946.0,176.9107,177.1092,176.9107,177.01,42946.0
2025-05-27 12:50:00,178.32,178.48,178.3,178.45,26482.0,177.0001,177.1589,176.9802,177.1291,26482.0
2025-05-27 12:55:00,178.45,178.53,178.43,178.48,11026.0,177.1291,177.2085,177.1092,177.1589,11026.0
2025-05-27 13:00:00,178.47,178.47,178.24,178.46,17842.0,177.1489,177.1489,176.9206,177.139,17842.0
2025-05-27 13:05:00,178.45,178.47,178.25,178.3,9849.0,177.1291,177.1489,176.9306,176.9802,9849.0
2025-05-27 13:10:00,178.28,178.28,178.11,178.22,11034.0,176.9603,176.9603,176.7916,176.9008,11034.0
2025-05-27 13:15:00,178.22,178.31,178.22,178.3,10365.0,176.9008,176.9901,176.9008,176.9802,10365.0
2025-05-27 13:20:00,178.31,178.35,178.26,178.27,12554.0,176.9901,177.0298,176.9405,176.9504,12554.0
2025-05-27 13:25:00,178.27,178.44,178.23,178.43,22067.0,176.9504,177.1192,176.9107,177.1092,22067.0
2025-05-27 13:30:00,178.44,178.58,178.39,178.56,26608.0,177.1192,177.2581,177.0695,177.2383,26608.0
2025-05-27 13:35:00,178.55,178.57,178.22,178.3,19017.0,177.2284,177.2482,176.9008,176.9802,19017.0
2025-05-27 13:40:00,178.27,178.42,178.25,178.42,15121.0,176.9504,177.0993,176.9306,177.0993,15121.0
2025-05-27 13:45:00,178.42,178.51,178.42,178.47,7227.0,177.0993,177.1886,177.0993,177.1489,7227.0
2025-05-27 13:50:00,178.46,178.67,178.45,178.67,7497.0,177.139,177.3475,177.1291,177.3475,7497.0
2025-05-27 13:55:00,178.62,178.82,178.61,178.78,28076.0,177.2978,177.4964,177.2879,177.4566,28076.0
2025-05-27 14:00:00,178.78,178.92,178.76,178.8,12865.0,177.4566,177.5956,177.4368,177.4765,12865.0
2025-05-27 14:05:00,178.77,178.84,178.76,178.84,8866.0,177.4467,177.5162,177.4368,177.5162,8866.0
2025-05-27 14:10:00,178.84,179.02,178.69,178.99,35217.0,177.5162,177.6949,177.3673,177.6651,35217.0
2025-05-27 14:15:00,178.99,179.02,178.8,178.92,27284.0,177.6651,177.6949,177.4765,177.5956,27284.0
2025-05-27 14:20:00,178.95,179.22,178.95,179.21,53324.0,177.6254,177.8934,177.6254,177.8835,53324.0
2025-05-27 14:25:00,179.19,179.3,179.1,179.16,189980.0,177.8636,177.9728,177.7743,177.8338,189980.0
2025-05-27 14:30:00,179.13,179.21,179.0,179.1,40174.0,177.8041,177.8835,177.675,177.7743,40174.0
2025-05-27 14:35:00,179.09,179.2,179.0,179.15,26538.0,177.7644,177.8735,177.675,177.8239,26538.0
2025-05-27 14:40:00,179.14,179.2,178.97,179.19,29621.0,177.814,177.8735,177.6452,177.8636,29621.0
2025-05-27 14:45:00,179.2,179.23,179.03,179.11,16769.0,177.8735,177.9033,177.7048,177.7842,16769.0
2025-05-27 14:50:00,179.11,179.21,179.05,179.05,140540.0,177.7842,177.8835,177.7246,177.7246,140540.0
2025-05-27 14:55:00,179.08,179.22,179.08,179.18,14065.0,177.7544,177.8934,177.7544,177.8537,14065.0
2025-05-27 15:00:00,179.19,179.45,179.15,179.43,57073.0,177.8636,178.1217,177.8239,178.1018,57073.0
2025-05-27 15:05:00,179.47,179.67,179.43,179.63,46099.0,178.1415,178.3401,178.1018,178.3004,46099.0
2025-05-27 15:10:00,179.61,179.74,179.5,179.67,67794.0,178.2805,178.4095,178.1713,178.3401,67794.0
2025-05-27 15:15:00,179.67,179.83,179.59,179.75,119406.0,178.3401,178.4989,178.2607,178.4195,119406.0
2025-05-27 15:20:00,179.78,179.82,179.25,179.34,299239.0,178.4492,178.4889,177.9232,178.0125,299239.0
2025-05-27 15:25:00,179.38,179.5,179.16,179.39,77253.0,178.0522,178.1713,177.8338,178.0621,77253.0
2025-05-27 15:30:00,179.4,179.51,179.21,179.4,42314.0,178.0721,178.1812,177.8835,178.0721,42314.0
2025-05-27 15:35:00,179.41,179.51,179.38,179.48,95356.0,178.082,178.1812,178.0522,178.1515,95356.0
2025-05-27 15:40:00,179.48,179.51,179.16,179.33,96375.0,178.1515,178.1812,177.8338,178.0026,96375.0
2025-05-27 15:45:00,179.33,179.33,179.12,179.27,31946.0,178.0026,178.0026,177.7941,177.943,31946.0
2025-05-27 15:50:00,179.27,179.43,179.18,179.18,58579.0,177.943,178.1018,177.8537,177.8537,58579.0
2025-05-27 15:55:00,179.22,179.26,179.0,179.21,227745.0,177.8934,177.9331,177.675,177.8835,227745.0
2025-05-28 09:30:00,178.28,178.5,177.88,178.22,73093.0,176.9603,177.1787,176.5633,176.9008,73093.0
2025-05-28 09:35:00,178.21,178.93,178.18,178.68,51256.0,176.8909,177.6055,176.8611,177.3574,51256.0
2025-05-28 09:40:00,178.68,178.8,178.5,178.71,14397.0,177.3574,177.4765,177.1787,177.3872,14397.0
2025-05-28 09:45:00,178.69,178.73,178.47,178.65,25451.0,177.3673,177.407,177.1489,177.3276,25451.0
2025-05-28 09:50:00,178.69,178.74,178.27,178.28,33947.0,177.3673,177.4169,176.9504,176.9603,33947.0
2025-05-28 09:55:00,178.27,178.48,178.24,178.31,51927.0,176.9504,177.1589,176.9206,176.9901,51927.0
2025-05-28 10:00:00,178.31,178.38,177.96,178.37,66303.0,176.9901,177.0596,176.6427,177.0497,66303.0
2025-05-28 10:05:00,178.31,178.71,178.2,178.59,55933.0,176.9901,177.3872,176.8809,177.2681,55933.0
2025-05-28 10:10:00,178.59,178.63,178.21,178.26,55753.0,177.2681,177.3078,176.8909,176.9405,55753.0
2025-05-28 10:15:00,178.26,178.48,178.09,178.31,48436.0,176.9405,177.1589,176.7718,176.9901,48436.0
2025-05-28 10:20:00,178.35,178.62,178.31,178.59,18195.0,177.0298,177.2978,176.9901,177.2681,18195.0
2025-05-28 10:25:00,178.55,178.64,178.43,178.45,12264.0,177.2284,177.3177,177.1092,177.1291,12264.0
2025-05-28 10:30:00,178.47,178.65,178.47,178.65,5572.0,177.1489,177.3276,177.1489,177.3276,5572.0
2025-05-28 10:35:00,178.68,178.7,178.48,178.5,12371.0,177.3574,177.3772,177.1589,177.1787,12371.0
2025-05-28 10:40:00,178.49,178.66,178.49,178.59,5024.0,177.1688,177.3375,177.1688,177.2681,5024.0
2025-05-28 10:45:00,178.62,178.8,178.61,178.67,20490.0,177.2978,177.4765,177.2879,177.3475,20490.0
2025-05-28 10:50:00,178.7,178.76,178.58,178.75,11882.0,177.3772,177.4368,177.2581,177.4269,11882.0
2025-05-28 10:55:00,178.69,178.73,178.57,178.57,19249.0,177.3673,177.407,177.2482,177.2482,19249.0
2025-05-28 11:00:00,178.6,178.85,178.55,178.84,24454.0,177.278,177.5261,177.2284,177.5162,24454.0
2025-05-28 11:05:00,178.84,178.95,178.71,178.94,36308.0,177.5162,177.6254,177.3872,177.6155,36308.0
2025-05-28 11:10:00,178.96,179.0,178.63,178.64,24192.0,177.6353,177.675,177.3078,177.3177,24192.0
2025-05-28 11:15:00,178.64,178.9,178.63,178.88,22125.0,177.3177,177.5758,177.3078,177.5559,22125.0
2025-05-28 11:20:00,178.88,178.92,178.8,178.88,33285.0,177.5559,177.5956,177.4765,177.5559,33285.0
2025-05-28 11:25:00,178.86,178.87,178.52,178.6,10093.0,177.5361,177.546,177.1986,177.278,10093.0
2025-05-28 11:30:00,178.57,178.59,178.35,178.56,43782.0,177.2482,177.2681,177.0298,177.2383,43782.0
2025-05-28 11:35:00,178.53,178.62,178.52,178.6,11145.0,177.2085,177.2978,177.1986,177.278,11145.0
2025-05-28 11:40:00,178.55,178.61,178.44,178.52,13378.0,177.2284,177.2879,177.1192,177.1986,13378.0
2025-05-28 11:45:00,178.53,178.86,178.53,178.86,8246.0,177.2085,177.5361,177.2085,177.5361,8246.0
2025-05-28 11:50:00,178.89,178.96,178.85,178.96,6201.0,177.5658,177.6353,177.5261,177.6353,6201.0
2025-05-28 11:55:00,178.96,179.0,178.77,178.77,25020.0,177.6353,177.675,177.4467,177.4467,25020.0
2025-05-28 12:00:00,178.81,178.81,178.62,178.65,4742.0,177.4864,177.4864,177.2978,177.3276,4742.0
2025-05-28 12:05:00,178.65,178.76,178.64,178.7,4149.0,177.3276,177.4368,177.3177,177.3772,4149.0
2025-05-28 12:10:00,178.73,178.8,178.64,178.78,5761.0,177.407,177.4765,177.3177,177.4566,5761.0
2025-05-28 12:15:00,178.78,178.91,178.77,178.79,6776.0,177.4566,177.5857,177.4467,177.4666,6776.0
2025-05-28 12:20:00,178.79,178.9,178.71,178.85,28525.0,177.4666,177.5758,177.3872,177.5261,28525.0
2025-05-28 12:25:00,178.88,179.13,178.86,179.03,8872.0,177.5559,177.8041,177.5361,177.7048,8872.0
2025-05-28 12:30:00,179.07,179.1,179.03,179.06,5466.0,177.7445,177.7743,177.7048,177.7346,5466.0
2025-05-28 12:35:00,179.09,179.22,179.08,179.22,22581.0,177.7644,177.8934,177.7544,177.8934,22581.0
2025-05-28 12:40:00,179.19,179.28,179.14,179.25,9260.0,177.8636,177.9529,177.814,177.9232,9260.0
2025-05-28 12:45:00,179.27,179.41,179.25,179.36,7944.0,177.943,178.082,177.9232,178.0324,7944.0
2025-05-28 12:50:00,179.32,179.35,179.16,179.17,5477.0,177.9927,178.0224,177.8338,177.8438,5477.0
2025-05-28 12:55:00,179.19,179.31,179.18,179.29,5890.0,177.8636,177.9827,177.8537,177.9629,5890.0
2025-05-28 13:00:00,179.33,179.34,179.27,179.34,3515.0,178.0026,178.0125,177.943,178.0125,3515.0
2025-05-28 13:05:00,179.34,179.36,179.21,179.21,61213.0,178.0125,178.0324,177.8835,177.8835,61213.0
2025-05-28 13:10:00,179.24,179.39,179.23,179.31,9128.0,177.9132,178.0621,177.9033,177.9827,9128.0
2025-05-28 13:15:00,179.34,179.46,179.34,179.44,10543.0,178.0125,178.1316,178.0125,178.1118,10543.0
2025-05-28 13:20:00,179.4,179.4,179.29,179.29,4759.0,178.0721,178.0721,177.9629,177.9629,4759.0
2025-05-28 13:25:00,179.3,179.35,179.22,179.27,12762.0,177.9728,178.0224,177.8934,177.943,12762.0
2025-05-28 13:30:00,179.28,179.28,179.18,179.28,7456.0,177.9529,177.9529,177.8537,177.9529,7456.0
2025-05-28 13:35:00,179.25,179.27,179.11,179.15,4049.0,177.9232,177.943,177.7842,177.8239,4049.0
2025-05-28 13:40:00,179.19,179.2,179.11,179.16,5755.0,177.8636,177.8735,177.7842,177.8338,5755.0
2025-05-28 13:45:00,179.19,179.3,179.18,179.28,9030.0,177.8636,177.9728,177.8537,177.9529,9030.0
2025-05-28 13:50:00,179.28,179.28,179.19,179.24,5442.0,177.9529,177.9529,177.8636,177.9132,5442.0
2025-05-28 13:55:00,179.27,179.29,179.07,179.12,14022.0,177.943,177.9629,177.7445,177.7941,14022.0
2025-05-28 14:00:00,179.12,179.23,179.08,179.2,11306.0,177.7941,177.9033,177.7544,177.8735,11306.0
2025-05-28 14:05:00,179.22,179.22,179.03,179.06,6947.0,177.8934,177.8934,177.7048,177.7346,6947.0
2025-05-28 14:10:00,179.06,179.11,179.01,179.06,4452.0,177.7346,177.7842,177.6849,177.7346,4452.0
2025-05-28 14:15:00,179.05,179.05,178.92,178.96,31718.0,177.7246,177.7246,177.5956,177.6353,31718.0
2025-05-28 14:20:00,178.96,179.03,178.86,178.96,56768.0,177.6353,177.7048,177.5361,177.6353,56768.0
2025-05-28 14:25:00,178.97,179.05,178.91,179.04,9961.0,177.6452,177.7246,177.5857,177.7147,9961.0
2025-05-28 14:30:00,179.1,179.22,179.07,179.1,7651.0,177.7743,177.8934,177.7445,177.7743,7651.0
2025-05-28 14:35:00,179.06,179.12,178.99,179.0,4333.0,177.7346,177.7941,177.6651,177.675,4333.0
2025-05-28 14:40:00,179.0,179.08,178.98,179.04,9548.0,177.675,177.7544,177.6552,177.7147,9548.0
2025-05-28 14:45:00,179.04,179.04,178.94,178.95,6030.0,177.7147,177.7147,177.6155,177.6254,6030.0
2025-05-28 14:50:00,178.93,178.94,178.59,178.88,19321.0,177.6055,177.6155,177.2681,177.5559,19321.0
2025-05-28 14:55:00,178.82,179.15,178.82,179.06,5017.0,177.4964,177.8239,177.4964,177.7346,5017.0
2025-05-28 15:00:00,179.05,179.11,178.89,178.96,6586.0,177.7246,177.7842,177.5658,177.6353,6586.0
2025-05-28 15:05:00,179.0,179.21,178.97,179.12,11863.0,177.675,177.8835,177.6452,177.7941,11863.0
2025-05-28 15:10:00,179.11,179.19,178.96,179.0,17480.0,177.7842,177.8636,177.6353,177.675,17480.0
2025-05-28 15:15:00,178.99,179.26,178.94,179.22,11244.0,177.6651,177.9331,177.6155,177.8934,11244.0
2025-05-28 15:20:00,179.18,179.19,178.97,178.98,7918.0,177.8537,177.8636,177.6452,177.6552,7918.0
2025-05-28 15:25:00,179.0,179.05,178.93,178.94,17918.0,177.675,177.7246,177.6055,177.6155,17918.0
2025-05-28 15:30:00,178.96,178.96,178.77,178.81,23815.0,177.6353,177.6353,177.4467,177.4864,23815.0
2025-05-28 15:35:00,178.82,178.92,178.77,178.91,21667.0,177.4964,177.5956,177.4467,177.5857,21667.0
2025-05-28 15:40:00,178.89,179.06,178.87,178.96,39866.0,177.5658,177.7346,177.546,177.6353,39866.0
2025-05-28 15:45:00,178.94,178.94,178.82,178.86,21012.0,177.6155,177.6155,177.4964,177.5361,21012.0
2025-05-28 15:50:00,178.83,178.83,178.48,178.58,29140.0,177.5063,177.5063,177.1589,177.2581,29140.0
2025-05-28 15:55:00,178.53,178.82,178.45,178.79,93024.0,177.2085,177.4964,177.1291,177.4666,93024.0
2025-05-29 09:30:00,176.51,177.5,175.78,175.96,119231.0,175.2035,176.1861,174.4789,174.6575,119231.0
2025-05-29 09:35:00,175.91,175.99,175.63,175.84,39638.0,174.6079,174.6873,174.33,174.5384,39638.0
2025-05-29 09:40:00,175.84,176.04,175.7,175.9,74841.0,174.5384,174.7369,174.3994,174.598,74841.0
2025-05-29 09:45:00,175.9,175.98,175.39,175.53,57651.0,174.598,174.6774,174.0917,174.2307,57651.0
2025-05-29 09:50:00,175.53,175.86,175.27,175.84,44581.0,174.2307,174.5583,173.9726,174.5384,44581.0
2025-05-29 09:55:00,175.8,176.14,175.65,176.14,39339.0,174.4987,174.8362,174.3498,174.8362,39339.0
2025-05-29 10:00:00,176.09,176.3,176.0,176.29,33847.0,174.7866,174.995,174.6972,174.9851,33847.0
2025-05-29 10:05:00,176.29,176.39,176.2,176.3,32501.0,174.9851,175.0843,174.8957,174.995,32501.0
2025-05-29 10:10:00,176.3,176.45,176.07,176.07,34711.0,174.995,175.1439,174.7667,174.7667,34711.0
2025-05-29 10:15:00,176.1,176.1,175.74,175.74,41833.0,174.7965,174.7965,174.4392,174.4392,41833.0
2025-05-29 10:20:00,175.78,175.84,175.5,175.53,37151.0,174.4789,174.5384,174.2009,174.2307,37151.0
2025-05-29 10:25:00,175.54,175.87,175.44,175.83,56025.0,174.2406,174.5682,174.1414,174.5285,56025.0
2025-05-29 10:30:00,175.83,176.05,175.67,175.79,22621.0,174.5285,174.7469,174.3697,174.4888,22621.0
2025-05-29 10:35:00,175.77,175.97,175.72,175.76,14920.0,174.4689,174.6674,174.4193,174.459,14920.0
2025-05-29 10:40:00,175.76,175.94,175.66,175.72,42953.0,174.459,174.6377,174.3597,174.4193,42953.0
2025-05-29 10:45:00,175.77,175.8,175.56,175.64,30475.0,174.4689,174.4987,174.2605,174.3399,30475.0
2025-05-29 10:50:00,175.65,175.7,175.37,175.38,28024.0,174.3498,174.3994,174.0719,174.0818,28024.0
2025-05-29 10:55:00,175.38,175.66,175.33,175.54,35528.0,174.0818,174.3597,174.0322,174.2406,35528.0
2025-05-29 11:00:00,175.55,175.6,174.97,174.97,35236.0,174.2506,174.3002,173.6748,173.6748,35236.0
2025-05-29 11:05:00,174.97,175.22,174.96,175.06,15319.0,173.6748,173.923,173.6649,173.7642,15319.0
2025-05-29 11:10:00,175.04,175.24,174.93,175.03,29794.0,173.7443,173.9429,173.6351,173.7344,29794.0
2025-05-29 11:15:00,175.0,175.11,174.93,175.08,37798.0,173.7046,173.8138,173.6351,173.784,37798.0
2025-05-29 11:20:00,175.08,175.41,175.05,175.4,27371.0,173.784,174.1116,173.7543,174.1017,27371.0
2025-05-29 11:25:00,175.37,175.66,175.34,175.64,19006.0,174.0719,174.3597,174.0421,174.3399,19006.0
2025-05-29 11:30:00,175.64,175.67,175.28,175.45,58632.0,174.3399,174.3697,173.9826,174.1513,58632.0
2025-05-29 11:35:00,175.47,175.64,175.47,175.55,20203.0,174.1711,174.3399,174.1711,174.2506,20203.0
2025-05-29 11:40:00,175.55,175.63,175.47,175.56,20103.0,174.2506,174.33,174.1711,174.2605,20103.0
2025-05-29 11:45:00,175.57,175.68,175.43,175.55,26606.0,174.2704,174.3796,174.1314,174.2506,26606.0
2025-05-29 11:50:00,175.57,175.79,175.57,175.65,45986.0,174.2704,174.4888,174.2704,174.3498,45986.0
2025-05-29 11:55:00,175.65,175.85,175.49,175.75,46241.0,174.3498,174.5483,174.191,174.4491,46241.0
2025-05-29 12:00:00,175.75,175.97,175.6,175.93,21089.0,174.4491,174.6674,174.3002,174.6277,21089.0
2025-05-29 12:05:00,175.93,176.04,175.83,175.87,19257.0,174.6277,174.7369,174.5285,174.5682,19257.0
2025-05-29 12:10:00,175.87,176.17,175.8,176.17,19476.0,174.5682,174.866,174.4987,174.866,19476.0
2025-05-29 12:15:00,176.14,176.27,176.13,176.25,13819.0,174.8362,174.9652,174.8263,174.9454,13819.0
2025-05-29 12:20:00,176.24,176.47,176.06,176.3,117966.0,174.9354,175.1637,174.7568,174.995,117966.0
2025-05-29 12:25:00,176.3,176.4,175.83,176.31,198262.0,174.995,175.0943,174.5285,175.0049,198262.0
2025-05-29 12:30:00,176.36,176.44,176.28,176.4,21326.0,175.0546,175.134,174.9752,175.0943,21326.0
2025-05-29 12:35:00,176.41,176.43,176.3,176.4,18717.0,175.1042,175.124,174.995,175.0943,18717.0
2025-05-29 12:40:00,176.4,176.59,176.33,176.37,40118.0,175.0943,175.2829,175.0248,175.0645,40118.0
2025-05-29 12:45:00,176.33,176.53,176.31,176.49,64082.0,175.0248,175.2233,175.0049,175.1836,64082.0
2025-05-29 12:50:00,176.49,176.64,176.44,176.64,53286.0,175.1836,175.3325,175.134,175.3325,53286.0
2025-05-29 12:55:00,176.63,176.89,176.6,176.75,29185.0,175.3226,175.5806,175.2928,175.4417,29185.0
2025-05-29 13:00:00,176.75,177.02,176.74,176.99,48742.0,175.4417,175.7097,175.4317,175.6799,48742.0
2025-05-29 13:05:00,176.99,177.06,176.7,176.79,52700.0,175.6799,175.7494,175.392,175.4814,52700.0
2025-05-29 13:10:00,176.79,176.89,176.67,176.89,16256.0,175.4814,175.5806,175.3623,175.5806,16256.0
2025-05-29 13:15:00,176.87,177.1,176.8,177.07,159641.0,175.5608,175.7891,175.4913,175.7593,159641.0
2025-05-29 13:20:00,177.08,177.26,177.06,177.18,19578.0,175.7692,175.9479,175.7494,175.8685,19578.0
2025-05-29 13:25:00,177.18,177.28,177.03,177.16,17079.0,175.8685,175.9678,175.7196,175.8486,17079.0
2025-05-29 13:30:00,177.19,177.46,177.11,177.17,26335.0,175.8784,176.1464,175.799,175.8586,26335.0
2025-05-29 13:35:00,177.21,177.37,177.17,177.37,13092.0,175.8983,176.0571,175.8586,176.0571,13092.0
2025-05-29 13:40:00,177.37,177.47,177.34,177.43,10998.0,176.0571,176.1563,176.0273,176.1166,10998.0
2025-05-29 13:45:00,177.43,177.47,177.37,177.38,10757.0,176.1166,176.1563,176.0571,176.067,10757.0
2025-05-29 13:50:00,177.38,177.56,177.35,177.46,10843.0,176.067,176.2457,176.0372,176.1464,10843.0
2025-05-29 13:55:00,177.46,177.59,177.42,177.56,19030.0,176.1464,176.2755,176.1067,176.2457,19030.0
2025-05-29 14:00:00,177.56,177.59,177.44,177.47,11086.0,176.2457,176.2755,176.1266,176.1563,11086.0
2025-05-29 14:05:00,177.5,177.54,177.31,177.34,62729.0,176.1861,176.2258,175.9975,176.0273,62729.0
2025-05-29 14:10:00,177.36,177.5,177.25,177.47,20853.0,176.0472,176.1861,175.938,176.1563,20853.0
2025-05-29 14:15:00,177.47,177.6,177.34,177.43,49335.0,176.1563,176.2854,176.0273,176.1166,49335.0
2025-05-29 14:20:00,177.43,177.74,177.33,177.72,33441.0,176.1166,176.4243,176.0174,176.4045,33441.0
2025-05-29 14:25:00,177.71,177.79,177.53,177.73,109433.0,176.3946,176.474,176.2159,176.4144,109433.0
2025-05-29 14:30:00,177.72,177.9,177.72,177.85,31373.0,176.4045,176.5832,176.4045,176.5335,31373.0
2025-05-29 14:35:00,177.89,178.04,177.85,178.02,22195.0,176.5732,176.7221,176.5335,176.7023,22195.0
2025-05-29 14:40:00,178.02,178.16,177.98,178.15,22714.0,176.7023,176.8412,176.6626,176.8313,22714.0
2025-05-29 14:45:00,178.15,178.15,178.0,178.07,13491.0,176.8313,176.8313,176.6824,176.7519,13491.0
2025-05-29 14:50:00,178.07,178.18,177.93,177.93,24098.0,176.7519,176.8611,176.6129,176.6129,24098.0
2025-05-29 14:55:00,177.92,178.02,177.83,177.83,47905.0,176.603,176.7023,176.5137,176.5137,47905.0
2025-05-29 15:00:00,177.82,177.89,177.57,177.59,26717.0,176.5038,176.5732,176.2556,176.2755,26717.0
2025-05-29 15:05:00,177.56,177.56,177.24,177.35,33646.0,176.2457,176.2457,175.928,176.0372,33646.0
2025-05-29 15:10:00,177.37,177.38,177.25,177.31,19631.0,176.0571,176.067,175.938,175.9975,19631.0
2025-05-29 15:15:00,177.31,177.67,177.26,177.66,21870.0,175.9975,176.3549,175.9479,176.3449,21870.0
2025-05-29 15:20:00,177.67,177.85,177.61,177.78,35766.0,176.3549,176.5335,176.2953,176.464,35766.0
2025-05-29 15:25:00,177.78,178.02,177.77,177.92,176744.0,176.464,176.7023,176.4541,176.603,176744.0
2025-05-29 15:30:00,177.94,178.08,177.9,177.99,26091.0,176.6229,176.7618,176.5832,176.6725,26091.0
2025-05-29 15:35:00,177.99,178.01,177.73,177.74,40262.0,176.6725,176.6923,176.4144,176.4243,40262.0
2025-05-29 15:40:00,177.74,177.81,177.71,177.74,17238.0,176.4243,176.4938,176.3946,176.4243,17238.0
2025-05-29 15:45:00,177.71,178.0,177.7,177.85,28070.0,176.3946,176.6824,176.3846,176.5335,28070.0
2025-05-29 15:50:00,177.93,178.02,177.47,177.55,53766.0,176.6129,176.7023,176.1563,176.2358,53766.0
2025-05-29 15:55:00,177.56,177.88,177.5,177.88,220999.0,176.2457,176.5633,176.1861,176.5633,220999.0
2025-05-30 09:30:00,178.0,179.13,177.58,179.07,85623.0,176.6824,177.8041,176.2655,177.7445,85623.0
2025-05-30 09:35:00,179.09,179.41,179.08,179.25,24478.0,177.7644,178.082,177.7544,177.9232,24478.0
2025-05-30 09:40:00,179.25,179.78,179.2,179.76,46984.0,177.9232,178.4492,177.8735,178.4294,46984.0
2025-05-30 09:45:00,179.8,179.8,178.98,179.28,29372.0,178.4691,178.4691,177.6552,177.9529,29372.0
2025-05-30 09:50:00,179.32,179.47,179.21,179.26,28327.0,177.9927,178.1415,177.8835,177.9331,28327.0
2025-05-30 09:55:00,179.29,179.49,179.22,179.3,10410.0,177.9629,178.1614,177.8934,177.9728,10410.0
2025-05-30 10:00:00,179.31,179.52,179.22,179.25,9144.0,177.9827,178.1912,177.8934,177.9232,9144.0
2025-05-30 10:05:00,179.25,179.27,178.92,178.94,18539.0,177.9232,177.943,177.5956,177.6155,18539.0
2025-05-30 10:10:00,178.98,179.17,178.92,179.17,20952.0,177.6552,177.8438,177.5956,177.8438,20952.0
2025-05-30 10:15:00,179.17,179.5,179.13,179.44,13978.0,177.8438,178.1713,177.8041,178.1118,13978.0
2025-05-30 10:20:00,179.46,179.47,179.28,179.44,8227.0,178.1316,178.1415,177.9529,178.1118,8227.0
2025-05-30 10:25:00,179.49,179.57,179.3,179.34,13526.0,178.1614,178.2408,177.9728,178.0125,13526.0
2025-05-30 10:30:00,179.33,179.38,179.17,179.37,22024.0,178.0026,178.0522,177.8438,178.0423,22024.0
2025-05-30 10:35:00,179.33,179.39,179.18,179.18,14657.0,178.0026,178.0621,177.8537,177.8537,14657.0
2025-05-30 10:40:00,179.19,179.43,179.12,179.37,20229.0,177.8636,178.1018,177.7941,178.0423,20229.0
2025-05-30 10:45:00,179.41,179.52,179.18,179.49,23261.0,178.082,178.1912,177.8537,178.1614,23261.0
2025-05-30 10:50:00,179.59,179.7,179.47,179.53,17802.0,178.2607,178.3698,178.1415,178.2011,17802.0
2025-05-30 10:55:00,179.56,179.66,179.53,179.59,14237.0,178.2309,178.3301,178.2011,178.2607,14237.0
2025-05-30 11:00:00,179.57,179.82,179.57,179.65,12696.0,178.2408,178.4889,178.2408,178.3202,12696.0
2025-05-30 11:05:00,179.68,179.79,179.58,179.75,20643.0,178.35,178.4592,178.2507,178.4195,20643.0
2025-05-30 11:10:00,179.75,180.04,179.72,179.82,43953.0,178.4195,178.7073,178.3897,178.4889,43953.0
2025-05-30 11:15:00,179.83,179.87,179.69,179.81,16435.0,178.4989,178.5386,178.3599,178.479,16435.0
2025-05-30 11:20:00,179.82,179.9,179.77,179.81,14740.0,178.4889,178.5684,178.4393,178.479,14740.0
2025-05-30 11:25:00,179.82,179.88,179.69,179.71,13188.0,178.4889,178.5485,178.3599,178.3798,13188.0
2025-05-30 11:30:00,179.7,179.95,179.67,179.9,29560.0,178.3698,178.618,178.3401,178.5684,29560.0
2025-05-30 11:35:00,179.91,180.07,179.9,179.99,26126.0,178.5783,178.7371,178.5684,178.6577,26126.0
2025-05-30 11:40:00,180.02,180.05,179.91,179.95,32058.0,178.6875,178.7172,178.5783,178.618,32058.0
2025-05-30 11:45:00,179.95,180.03,179.88,179.95,14014.0,178.618,178.6974,178.5485,178.618,14014.0
2025-05-30 11:50:00,179.94,180.02,179.85,179.87,85350.0,178.6081,178.6875,178.5187,178.5386,85350.0
2025-05-30 11:55:00,179.88,179.95,179.66,179.72,9573.0,178.5485,178.618,178.3301,178.3897,9573.0
2025-05-30 12:00:00,179.68,179.97,179.64,179.97,27496.0,178.35,178.6378,178.3103,178.6378,27496.0
2025-05-30 12:05:00,179.96,180.13,179.91,179.96,57535.0,178.6279,178.7967,178.5783,178.6279,57535.0
2025-05-30 12:10:00,179.93,179.99,179.8,179.81,10164.0,178.5981,178.6577,178.4691,178.479,10164.0
2025-05-30 12:15:00,179.78,179.79,179.51,179.55,15214.0,178.4492,178.4592,178.1812,178.2209,15214.0
2025-05-30 12:20:00,179.6,179.84,179.57,179.76,15648.0,178.2706,178.5088,178.2408,178.4294,15648.0
2025-05-30 12:25:00,179.76,179.88,179.44,179.59,25102.0,178.4294,178.5485,178.1118,178.2607,25102.0
2025-05-30 12:30:00,179.6,179.83,179.56,179.83,24021.0,178.2706,178.4989,178.2309,178.4989,24021.0
2025-05-30 12:35:00,179.81,180.05,179.81,179.95,29266.0,178.479,178.7172,178.479,178.618,29266.0
2025-05-30 12:40:00,180.02,180.02,179.8,179.8,21164.0,178.6875,178.6875,178.4691,178.4691,21164.0
2025-05-30 12:45:00,179.8,180.03,179.73,180.0,65373.0,178.4691,178.6974,178.3996,178.6676,65373.0
2025-05-30 12:50:00,180.0,180.02,179.64,179.67,48226.0,178.6676,178.6875,178.3103,178.3401,48226.0
2025-05-30 12:55:00,179.67,179.87,179.63,179.8,20180.0,178.3401,178.5386,178.3004,178.4691,20180.0
2025-05-30 13:00:00,179.81,180.0,179.78,179.97,22110.0,178.479,178.6676,178.4492,178.6378,22110.0
2025-05-30 13:05:00,179.97,179.97,179.85,179.9,15336.0,178.6378,178.6378,178.5187,178.5684,15336.0
2025-05-30 13:10:00,179.91,179.95,179.8,179.83,22780.0,178.5783,178.618,178.4691,178.4989,22780.0
2025-05-30 13:15:00,179.83,179.96,179.78,179.87,45487.0,178.4989,178.6279,178.4492,178.5386,45487.0
2025-05-30 13:20:00,179.87,180.04,179.81,179.98,76575.0,178.5386,178.7073,178.479,178.6478,76575.0
2025-05-30 13:25:00,179.98,179.98,179.79,179.92,13566.0,178.6478,178.6478,178.4592,178.5882,13566.0
2025-05-30 13:30:00,179.94,180.15,179.9,179.96,28480.0,178.6081,178.8165,178.5684,178.6279,28480.0
2025-05-30 13:35:00,179.98,179.98,179.89,179.9,17500.0,178.6478,178.6478,178.5584,178.5684,17500.0
2025-05-30 13:40:00,179.9,179.98,179.88,179.89,22404.0,178.5684,178.6478,178.5485,178.5584,22404.0
2025-05-30 13:45:00,179.9,180.06,179.83,180.02,11378.0,178.5684,178.7272,178.4989,178.6875,11378.0
2025-05-30 13:50:00,180.04,180.15,180.04,180.07,12789.0,178.7073,178.8165,178.7073,178.7371,12789.0
2025-05-30 13:55:00,180.05,180.15,179.99,180.03,14490.0,178.7172,178.8165,178.6577,178.6974,14490.0
2025-05-30 14:00:00,180.05,180.33,180.04,180.22,23033.0,178.7172,178.9952,178.7073,178.886,23033.0
2025-05-30 14:05:00,180.2,180.45,180.14,180.34,14910.0,178.8661,179.1143,178.8066,179.0051,14910.0
2025-05-30 14:10:00,180.38,180.54,180.37,180.46,16717.0,179.0448,179.2036,179.0349,179.1242,16717.0
2025-05-30 14:15:00,180.49,180.72,180.42,180.69,21400.0,179.154,179.3823,179.0845,179.3525,21400.0
2025-05-30 14:20:00,180.65,180.68,180.57,180.63,32238.0,179.3128,179.3426,179.2334,179.293,32238.0
2025-05-30 14:25:00,180.58,180.67,180.45,180.48,27313.0,179.2433,179.3327,179.1143,179.1441,27313.0
2025-05-30 14:30:00,180.48,180.6,180.47,180.53,25286.0,179.1441,179.2632,179.1341,179.1937,25286.0
2025-05-30 14:35:00,180.55,180.72,180.46,180.67,21261.0,179.2135,179.3823,179.1242,179.3327,21261.0
2025-05-30 14:40:00,180.66,180.68,180.59,180.63,25092.0,179.3227,179.3426,179.2532,179.293,25092.0
2025-05-30 14:45:00,180.63,180.81,180.61,180.73,16071.0,179.293,179.4716,179.2731,179.3922,16071.0
2025-05-30 14:50:00,180.73,180.79,180.71,180.73,19740.0,179.3922,179.4518,179.3724,179.3922,19740.0
2025-05-30 14:55:00,180.73,180.76,180.54,180.7,22982.0,179.3922,179.422,179.2036,179.3624,22982.0
2025-05-30 15:00:00,180.7,180.96,180.7,180.9,43469.0,179.3624,179.6205,179.3624,179.561,43469.0
2025-05-30 15:05:00,180.89,180.95,180.82,180.83,36759.0,179.551,179.6106,179.4815,179.4915,36759.0
2025-05-30 15:10:00,180.82,180.87,180.69,180.78,30607.0,179.4815,179.5312,179.3525,179.4418,30607.0
2025-05-30 15:15:00,180.78,181.0,180.72,180.89,21377.0,179.4418,179.6602,179.3823,179.551,21377.0
2025-05-30 15:20:00,180.88,180.99,180.84,180.94,30883.0,179.5411,179.6503,179.5014,179.6007,30883.0
2025-05-30 15:25:00,180.9,181.07,180.87,180.92,22756.0,179.561,179.7297,179.5312,179.5808,22756.0
2025-05-30 15:30:00,180.89,180.89,180.53,180.73,106268.0,179.551,179.551,179.1937,179.3922,106268.0
2025-05-30 15:35:00,180.73,180.83,180.6,180.67,39252.0,179.3922,179.4915,179.2632,179.3327,39252.0
2025-05-30 15:40:00,180.67,180.85,180.48,180.81,47362.0,179.3327,179.5113,179.1441,179.4716,47362.0
2025-05-30 15:45:00,180.8,180.92,180.63,180.84,53455.0,179.4617,179.5808,179.293,179.5014,53455.0
2025-05-30 15:50:00,180.82,181.36,180.74,180.93,189300.0,179.4815,180.0176,179.4021,179.5907,189300.0
2025-05-30 15:55:00,180.91,181.11,180.49,180.52,582242.0,179.5709,179.7694,179.154,179.1838,582242.0
2025-06-02 09:30:00,179.87,180.81,179.51,180.81,71501.0,178.5386,179.4716,178.1812,179.4716,71501.0
2025-06-02 09:35:00,180.77,180.96,180.6,180.8,48153.0,179.4319,179.6205,179.2632,179.4617,48153.0
2025-06-02 09:40:00,180.71,181.29,180.42,181.28,26996.0,179.3724,179.9481,179.0845,179.9381,26996.0
2025-06-02 09:45:00,181.32,181.51,181.11,181.18,35304.0,179.9778,180.1664,179.7694,179.8389,35304.0
2025-06-02 09:50:00,181.12,181.12,180.68,180.75,39085.0,179.7793,179.7793,179.3426,179.4121,39085.0
2025-06-02 09:55:00,180.74,180.83,180.38,180.45,35655.0,179.4021,179.4915,179.0448,179.1143,35655.0
2025-06-02 10:00:00,180.48,180.88,180.27,180.68,52079.0,179.1441,179.5411,178.9356,179.3426,52079.0
2025-06-02 10:05:00,180.73,181.24,180.69,181.24,24210.0,179.3922,179.8984,179.3525,179.8984,24210.0
2025-06-02 10:10:00,181.21,181.21,180.91,180.96,20908.0,179.8687,179.8687,179.5709,179.6205,20908.0
2025-06-02 10:15:00,180.94,181.6,180.88,181.47,22133.0,179.6007,180.2558,179.5411,180.1267,22133.0
2025-06-02 10:20:00,181.44,181.46,181.02,181.34,24164.0,180.097,180.1168,179.6801,179.9977,24164.0
2025-06-02 10:25:00,181.34,181.49,181.2,181.34,67544.0,179.9977,180.1466,179.8587,179.9977,67544.0
2025-06-02 10:30:00,181.34,181.89,181.34,181.84,36182.0,179.9977,180.5436,179.9977,180.494,36182.0
2025-06-02 10:35:00,181.84,182.05,181.62,182.05,34105.0,180.494,180.7024,180.2756,180.7024,34105.0
2025-06-02 10:40:00,182.05,182.32,182.05,182.18,46500.0,180.7024,180.9704,180.7024,180.8315,46500.0
2025-06-02 10:45:00,182.15,182.36,182.15,182.19,32768.0,180.8017,181.0101,180.8017,180.8414,32768.0
2025-06-02 10:50:00,182.2,182.46,182.1,182.41,30176.0,180.8513,181.1094,180.7521,181.0598,30176.0
2025-06-02 10:55:00,182.4,182.53,182.23,182.39,30400.0,181.0499,181.1789,180.8811,181.0399,30400.0
2025-06-02 11:00:00,182.33,182.5,182.22,182.45,39761.0,180.9804,181.1491,180.8712,181.0995,39761.0
2025-06-02 11:05:00,182.48,182.68,182.48,182.61,46135.0,181.1293,181.3278,181.1293,181.2583,46135.0
2025-06-02 11:10:00,182.59,182.63,182.38,182.48,23272.0,181.2384,181.2781,181.03,181.1293,23272.0
2025-06-02 11:15:00,182.48,182.48,182.24,182.33,33876.0,181.1293,181.1293,180.891,180.9804,33876.0
2025-06-02 11:20:00,182.33,182.35,182.1,182.16,44626.0,180.9804,181.0002,180.7521,180.8116,44626.0
2025-06-02 11:25:00,182.13,182.27,182.01,182.24,46055.0,180.7819,180.9208,180.6627,180.891,46055.0
2025-06-02 11:30:00,182.23,182.27,182.06,182.11,19194.0,180.8811,180.9208,180.7124,180.762,19194.0
2025-06-02 11:35:00,182.14,182.29,182.14,182.14,12965.0,180.7918,180.9407,180.7918,180.7918,12965.0
2025-06-02 11:40:00,182.15,182.26,182.12,182.23,23821.0,180.8017,180.9109,180.7719,180.8811,23821.0
2025-06-02 11:45:00,182.24,182.46,182.22,182.42,20525.0,180.891,181.1094,180.8712,181.0697,20525.0
2025-06-02 11:50:00,182.4,182.53,182.31,182.48,22736.0,181.0499,181.1789,180.9605,181.1293,22736.0
2025-06-02 11:55:00,182.5,182.51,182.22,182.22,15692.0,181.1491,181.159,180.8712,180.8712,15692.0
2025-06-02 12:00:00,182.24,182.29,182.11,182.22,28725.0,180.891,180.9407,180.762,180.8712,28725.0
2025-06-02 12:05:00,182.23,182.4,182.23,182.4,19180.0,180.8811,181.0499,180.8811,181.0499,19180.0
2025-06-02 12:10:00,182.4,182.4,182.28,182.39,20309.0,181.0499,181.0499,180.9307,181.0399,20309.0
2025-06-02 12:15:00,182.43,182.43,182.17,182.22,19406.0,181.0796,181.0796,180.8216,180.8712,19406.0
2025-06-02 12:20:00,182.22,182.29,182.12,182.17,32710.0,180.8712,180.9407,180.7719,180.8216,32710.0
2025-06-02 12:25:00,182.15,182.24,181.8,181.9,62987.0,180.8017,180.891,180.4543,180.5536,62987.0
2025-06-02 12:30:00,181.9,181.95,181.56,181.63,49384.0,180.5536,180.6032,180.2161,180.2856,49384.0
2025-06-02 12:35:00,181.63,181.76,181.58,181.67,28532.0,180.2856,180.4146,180.2359,180.3253,28532.0
2025-06-02 12:40:00,181.67,181.68,181.5,181.53,21313.0,180.3253,180.3352,180.1565,180.1863,21313.0
2025-06-02 12:45:00,181.52,181.59,181.45,181.59,42451.0,180.1764,180.2458,180.1069,180.2458,42451.0
2025-06-02 12:50:00,181.59,181.7,181.53,181.7,28910.0,180.2458,180.355,180.1863,180.355,28910.0
2025-06-02 12:55:00,181.7,181.7,181.61,181.66,19205.0,180.355,180.355,180.2657,180.3153,19205.0
2025-06-02 13:00:00,181.66,181.69,181.51,181.56,40978.0,180.3153,180.3451,180.1664,180.2161,40978.0
2025-06-02 13:05:00,181.59,181.9,181.59,181.9,37120.0,180.2458,180.5536,180.2458,180.5536,37120.0
2025-06-02 13:10:00,181.91,181.93,181.67,181.67,22196.0,180.5635,180.5833,180.3253,180.3253,22196.0
2025-06-02 13:15:00,181.67,181.69,181.45,181.49,23669.0,180.3253,180.3451,180.1069,180.1466,23669.0
2025-06-02 13:20:00,181.49,181.68,181.47,181.6,26869.0,180.1466,180.3352,180.1267,180.2558,26869.0
2025-06-02 13:25:00,181.58,181.58,181.34,181.5,22122.0,180.2359,180.2359,179.9977,180.1565,22122.0
2025-06-02 13:30:00,181.5,181.62,181.41,181.62,19384.0,180.1565,180.2756,180.0672,180.2756,19384.0
2025-06-02 13:35:00,181.64,181.75,181.58,181.71,29108.0,180.2955,180.4047,180.2359,180.365,29108.0
2025-06-02 13:40:00,181.7,181.83,181.68,181.78,17152.0,180.355,180.4841,180.3352,180.4344,17152.0
2025-06-02 13:45:00,181.8,181.85,181.75,181.79,12258.0,180.4543,180.5039,180.4047,180.4444,12258.0
2025-06-02 13:50:00,181.78,181.79,181.62,181.71,17075.0,180.4344,180.4444,180.2756,180.365,17075.0
2025-06-02 13:55:00,181.71,181.83,181.7,181.73,16367.0,180.365,180.4841,180.355,180.3848,16367.0
2025-06-02 14:00:00,181.71,181.97,181.7,181.89,23624.0,180.365,180.623,180.355,180.5436,23624.0
2025-06-02 14:05:00,181.9,182.06,181.9,181.99,28648.0,180.5536,180.7124,180.5536,180.6429,28648.0
2025-06-02 14:10:00,181.97,181.97,181.75,181.79,18343.0,180.623,180.623,180.4047,180.4444,18343.0
2025-06-02 14:15:00,181.79,182.03,181.79,181.96,19277.0,180.4444,180.6826,180.4444,180.6131,19277.0
2025-06-02 14:20:00,181.94,182.09,181.92,181.93,19590.0,180.5933,180.7421,180.5734,180.5833,19590.0
2025-06-02 14:25:00,181.94,182.09,181.88,182.08,29205.0,180.5933,180.7421,180.5337,180.7322,29205.0
2025-06-02 14:30:00,182.1,182.16,181.89,181.9,28858.0,180.7521,180.8116,180.5436,180.5536,28858.0
2025-06-02 14:35:00,181.89,182.04,181.88,182.03,20916.0,180.5436,180.6925,180.5337,180.6826,20916.0
2025-06-02 14:40:00,182.05,182.17,182.04,182.08,17642.0,180.7024,180.8216,180.6925,180.7322,17642.0
2025-06-02 14:45:00,182.12,182.14,182.01,182.09,22726.0,180.7719,180.7918,180.6627,180.7421,22726.0
2025-06-02 14:50:00,182.1,182.14,182.05,182.08,17384.0,180.7521,180.7918,180.7024,180.7322,17384.0
2025-06-02 14:55:00,182.06,182.18,182.05,182.16,17298.0,180.7124,180.8315,180.7024,180.8116,17298.0
2025-06-02 15:00:00,182.17,182.24,182.12,182.21,24810.0,180.8216,180.891,180.7719,180.8613,24810.0
2025-06-02 15:05:00,182.22,182.24,182.09,182.13,34937.0,180.8712,180.891,180.7421,180.7819,34937.0
2025-06-02 15:10:00,182.13,182.18,182.08,182.14,18439.0,180.7819,180.8315,180.7322,180.7918,18439.0
2025-06-02 15:15:00,182.16,182.26,182.15,182.26,26912.0,180.8116,180.9109,180.8017,180.9109,26912.0
2025-06-02 15:20:00,182.25,182.47,182.23,182.43,35824.0,180.901,181.1193,180.8811,181.0796,35824.0
2025-06-02 15:25:00,182.42,182.43,182.33,182.35,36624.0,181.0697,181.0796,180.9804,181.0002,36624.0
2025-06-02 15:30:00,182.36,182.38,182.28,182.34,27717.0,181.0101,181.03,180.9307,180.9903,27717.0
2025-06-02 15:35:00,182.33,182.39,182.28,182.28,36871.0,180.9804,181.0399,180.9307,180.9307,36871.0
2025-06-02 15:40:00,182.27,182.4,182.25,182.38,48371.0,180.9208,181.0499,180.901,181.03,48371.0
2025-06-02 15:45:00,182.37,182.42,182.14,182.25,78001.0,181.0201,181.0697,180.7918,180.901,78001.0
2025-06-02 15:50:00,182.26,182.48,182.21,182.47,69285.0,180.9109,181.1293,180.8613,181.1193,69285.0
2025-06-02 15:55:00,182.48,182.83,182.47,182.78,261770.0,181.1293,181.4767,181.1193,181.427,261770.0
2025-06-03 09:30:00,182.2,183.94,181.98,183.74,106006.0,180.8513,182.5785,180.633,182.3799,106006.0
2025-06-03 09:35:00,183.7,183.85,183.21,183.38,35798.0,182.3402,182.4891,181.8539,182.0226,35798.0
2025-06-03 09:40:00,183.43,183.65,183.2,183.34,25214.0,182.0722,182.2906,181.8439,181.9829,25214.0
2025-06-03 09:45:00,183.31,183.34,182.22,182.28,58960.0,181.9531,181.9829,180.8712,180.9307,58960.0
2025-06-03 09:50:00,182.35,182.36,181.47,181.59,26042.0,181.0002,181.0101,180.1267,180.2458,26042.0
2025-06-03 09:55:00,181.58,181.91,181.33,181.56,27037.0,180.2359,180.5635,179.9878,180.2161,27037.0
2025-06-03 10:00:00,181.53,181.61,181.13,181.24,56186.0,180.1863,180.2657,179.7893,179.8984,56186.0
2025-06-03 10:05:00,181.24,181.77,181.21,181.42,43737.0,179.8984,180.4245,179.8687,180.0771,43737.0
2025-06-03 10:10:00,181.41,181.51,181.19,181.25,19265.0,180.0672,180.1664,179.8488,179.9084,19265.0
2025-06-03 10:15:00,181.28,181.28,180.8,180.99,23029.0,179.9381,179.9381,179.4617,179.6503,23029.0
2025-06-03 10:20:00,180.96,181.24,180.75,180.75,20364.0,179.6205,179.8984,179.4121,179.4121,20364.0
2025-06-03 10:25:00,180.75,180.76,180.5,180.7,21339.0,179.4121,179.422,179.1639,179.3624,21339.0
2025-06-03 10:30:00,180.68,180.85,180.45,180.78,68658.0,179.3426,179.5113,179.1143,179.4418,68658.0
2025-06-03 10:35:00,180.75,180.92,180.32,180.37,41441.0,179.4121,179.5808,178.9852,179.0349,41441.0
2025-06-03 10:40:00,180.47,180.47,179.95,180.19,46128.0,179.1341,179.1341,178.618,178.8562,46128.0
2025-06-03 10:45:00,180.19,180.22,179.92,179.96,16005.0,178.8562,178.886,178.5882,178.6279,16005.0
2025-06-03 10:50:00,179.96,180.26,179.73,180.25,26512.0,178.6279,178.9257,178.3996,178.9158,26512.0
2025-06-03 10:55:00,180.22,180.32,180.06,180.11,22610.0,178.886,178.9852,178.7272,178.7768,22610.0
2025-06-03 11:00:00,180.16,180.23,179.7,179.94,15064.0,178.8264,178.8959,178.3698,178.6081,15064.0
2025-06-03 11:05:00,179.93,179.98,179.78,179.87,16409.0,178.5981,178.6478,178.4492,178.5386,16409.0
2025-06-03 11:10:00,179.9,179.92,179.58,179.74,20452.0,178.5684,178.5882,178.2507,178.4095,20452.0
2025-06-03 11:15:00,179.75,179.85,179.67,179.81,11033.0,178.4195,178.5187,178.3401,178.479,11033.0
2025-06-03 11:20:00,179.78,179.83,179.52,179.6,26715.0,178.4492,178.4989,178.1912,178.2706,26715.0
2025-06-03 11:25:00,179.64,179.88,179.42,179.76,29101.0,178.3103,178.5485,178.0919,178.4294,29101.0
2025-06-03 11:30:00,179.77,179.97,179.58,179.78,26256.0,178.4393,178.6378,178.2507,178.4492,26256.0
2025-06-03 11:35:00,179.78,179.98,179.73,179.94,8438.0,178.4492,178.6478,178.3996,178.6081,8438.0
2025-06-03 11:40:00,179.94,180.19,179.83,180.19,34255.0,178.6081,178.8562,178.4989,178.8562,34255.0
2025-06-03 11:45:00,180.16,180.16,179.82,179.98,21747.0,178.8264,178.8264,178.4889,178.6478,21747.0
2025-06-03 11:50:00,179.98,180.24,179.98,180.12,33211.0,178.6478,178.9058,178.6478,178.7867,33211.0
2025-06-03 11:55:00,180.07,180.25,179.94,180.19,35365.0,178.7371,178.9158,178.6081,178.8562,35365.0
2025-06-03 12:00:00,180.16,180.26,179.98,180.08,59435.0,178.8264,178.9257,178.6478,178.747,59435.0
2025-06-03 12:05:00,180.1,180.2,180.02,180.08,26123.0,178.7669,178.8661,178.6875,178.747,26123.0
2025-06-03 12:10:00,180.08,180.33,180.05,180.26,13466.0,178.747,178.9952,178.7172,178.9257,13466.0
2025-06-03 12:15:00,180.25,180.51,180.23,180.5,18638.0,178.9158,179.1738,178.8959,179.1639,18638.0
2025-06-03 12:20:00,180.47,180.67,180.41,180.67,12923.0,179.1341,179.3327,179.0746,179.3327,12923.0
2025-06-03 12:25:00,180.64,180.93,180.51,180.76,55297.0,179.3029,179.5907,179.1738,179.422,55297.0
2025-06-03 12:30:00,180.76,180.8,180.63,180.7,13058.0,179.422,179.4617,179.293,179.3624,13058.0
2025-06-03 12:35:00,180.75,180.81,180.62,180.71,5443.0,179.4121,179.4716,179.283,179.3724,5443.0
2025-06-03 12:40:00,180.74,180.9,180.7,180.9,13269.0,179.4021,179.561,179.3624,179.561,13269.0
2025-06-03 12:45:00,180.88,180.89,180.7,180.76,36947.0,179.5411,179.551,179.3624,179.422,36947.0
2025-06-03 12:50:00,180.75,180.84,180.71,180.83,13276.0,179.4121,179.5014,179.3724,179.4915,13276.0
2025-06-03 12:55:00,180.81,181.05,180.81,180.95,7559.0,179.4716,179.7098,179.4716,179.6106,7559.0
2025-06-03 13:00:00,180.98,181.14,180.97,181.14,21519.0,179.6404,179.7992,179.6304,179.7992,21519.0
2025-06-03 13:05:00,181.18,181.52,181.18,181.28,24201.0,179.8389,180.1764,179.8389,179.9381,24201.0
2025-06-03 13:10:00,181.25,181.51,181.24,181.45,6705.0,179.9084,180.1664,179.8984,180.1069,6705.0
2025-06-03 13:15:00,181.46,181.73,181.45,181.73,29094.0,180.1168,180.3848,180.1069,180.3848,29094.0
2025-06-03 13:20:00,181.75,181.97,181.72,181.75,35354.0,180.4047,180.623,180.3749,180.4047,35354.0
2025-06-03 13:25:00,181.75,181.86,181.72,181.77,11082.0,180.4047,180.5138,180.3749,180.4245,11082.0
2025-06-03 13:30:00,181.75,181.83,181.66,181.74,11794.0,180.4047,180.4841,180.3153,180.3947,11794.0
2025-06-03 13:35:00,181.74,181.89,181.72,181.87,13853.0,180.3947,180.5436,180.3749,180.5238,13853.0
2025-06-03 13:40:00,181.88,182.07,181.79,181.83,20591.0,180.5337,180.7223,180.4444,180.4841,20591.0
2025-06-03 13:45:00,181.84,182.06,181.83,181.98,75843.0,180.494,180.7124,180.4841,180.633,75843.0
2025-06-03 13:50:00,181.98,182.06,181.92,182.01,38716.0,180.633,180.7124,180.5734,180.6627,38716.0
2025-06-03 13:55:00,181.99,182.09,181.95,182.07,34488.0,180.6429,180.7421,180.6032,180.7223,34488.0
2025-06-03 14:00:00,182.09,182.3,182.06,182.3,25830.0,180.7421,180.9506,180.7124,180.9506,25830.0
2025-06-03 14:05:00,182.3,182.33,182.15,182.22,18256.0,180.9506,180.9804,180.8017,180.8712,18256.0
2025-06-03 14:10:00,182.24,182.38,182.2,182.26,23398.0,180.891,181.03,180.8513,180.9109,23398.0
2025-06-03 14:15:00,182.25,182.52,182.21,182.48,37257.0,180.901,181.169,180.8613,181.1293,37257.0
2025-06-03 14:20:00,182.49,182.62,182.49,182.55,36656.0,181.1392,181.2682,181.1392,181.1987,36656.0
2025-06-03 14:25:00,182.54,182.69,182.5,182.63,22811.0,181.1888,181.3377,181.1491,181.2781,22811.0
2025-06-03 14:30:00,182.61,182.7,182.51,182.52,27143.0,181.2583,181.3476,181.159,181.169,27143.0
2025-06-03 14:35:00,182.53,182.54,182.37,182.52,24667.0,181.1789,181.1888,181.0201,181.169,24667.0
2025-06-03 14:40:00,182.52,182.53,182.42,182.47,16022.0,181.169,181.1789,181.0697,181.1193,16022.0
2025-06-03 14:45:00,182.46,182.59,182.44,182.55,28457.0,181.1094,181.2384,181.0896,181.1987,28457.0
2025-06-03 14:50:00,182.56,182.57,182.45,182.48,25397.0,181.2087,181.2186,181.0995,181.1293,25397.0
2025-06-03 14:55:00,182.47,182.52,182.4,182.47,30800.0,181.1193,181.169,181.0499,181.1193,30800.0
2025-06-03 15:00:00,182.46,182.62,182.43,182.59,39577.0,181.1094,181.2682,181.0796,181.2384,39577.0
2025-06-03 15:05:00,182.59,182.74,182.54,182.72,38452.0,181.2384,181.3873,181.1888,181.3675,38452.0
2025-06-03 15:10:00,182.71,182.88,182.66,182.8,30731.0,181.3576,181.5263,181.3079,181.4469,30731.0
2025-06-03 15:15:00,182.78,182.81,182.65,182.69,35551.0,181.427,181.4568,181.298,181.3377,35551.0
2025-06-03 15:20:00,182.69,182.74,182.57,182.65,49113.0,181.3377,181.3873,181.2186,181.298,49113.0
2025-06-03 15:25:00,182.64,182.69,182.53,182.68,35687.0,181.2881,181.3377,181.1789,181.3278,35687.0
2025-06-03 15:30:00,182.69,182.82,182.69,182.74,39998.0,181.3377,181.4667,181.3377,181.3873,39998.0
2025-06-03 15:35:00,182.75,182.82,182.72,182.76,38101.0,181.3973,181.4667,181.3675,181.4072,38101.0
2025-06-03 15:40:00,182.77,182.78,182.61,182.69,47697.0,181.4171,181.427,181.2583,181.3377,47697.0
2025-06-03 15:45:00,182.68,182.77,182.55,182.56,43478.0,181.3278,181.4171,181.1987,181.2087,43478.0
2025-06-03 15:50:00,182.54,182.55,182.31,182.43,113817.0,181.1888,181.1987,180.9605,181.0796,113817.0
2025-06-03 15:55:00,182.45,182.49,182.27,182.34,245883.0,181.0995,181.1392,180.9208,180.9903,245883.0
2025-06-04 09:30:00,182.6,182.61,180.89,181.17,100428.0,181.2484,181.2583,179.551,179.829,100428.0
2025-06-04 09:35:00,181.06,181.15,178.38,178.49,133957.0,179.7198,179.8091,177.0596,177.1688,133957.0
2025-06-04 09:40:00,178.47,178.93,178.43,178.75,31278.0,177.1489,177.6055,177.1092,177.4269,31278.0
2025-06-04 09:45:00,178.9,179.08,178.28,178.8,72579.0,177.5758,177.7544,176.9603,177.4765,72579.0
2025-06-04 09:50:00,178.81,179.57,178.75,179.31,39466.0,177.4864,178.2408,177.4269,177.9827,39466.0
2025-06-04 09:55:00,179.32,179.87,179.24,179.73,74823.0,177.9927,178.5386,177.9132,178.3996,74823.0
2025-06-04 10:00:00,179.66,180.17,179.52,179.89,46849.0,178.3301,178.8364,178.1912,178.5584,46849.0
2025-06-04 10:05:00,179.93,180.44,179.88,180.0,26537.0,178.5981,179.1044,178.5485,178.6676,26537.0
2025-06-04 10:10:00,180.01,180.23,179.74,180.2,22129.0,178.6775,178.8959,178.4095,178.8661,22129.0
2025-06-04 10:15:00,180.22,180.22,179.87,179.92,14122.0,178.886,178.886,178.5386,178.5882,14122.0
2025-06-04 10:20:00,179.92,180.62,179.92,180.56,17669.0,178.5882,179.283,178.5882,179.2235,17669.0
2025-06-04 10:25:00,180.6,180.98,180.47,180.93,65078.0,179.2632,179.6404,179.1341,179.5907,65078.0
2025-06-04 10:30:00,180.93,180.97,180.52,180.78,39431.0,179.5907,179.6304,179.1838,179.4418,39431.0
2025-06-04 10:35:00,180.77,181.08,180.76,181.05,11919.0,179.4319,179.7396,179.422,179.7098,11919.0
2025-06-04 10:40:00,181.08,181.09,180.77,180.9,57892.0,179.7396,179.7495,179.4319,179.561,57892.0
2025-06-04 10:45:00,180.93,181.1,180.75,180.84,54041.0,179.5907,179.7595,179.4121,179.5014,54041.0
2025-06-04 10:50:00,180.84,181.18,180.75,181.15,37954.0,179.5014,179.8389,179.4121,179.8091,37954.0
2025-06-04 10:55:00,181.11,181.19,180.95,180.99,45852.0,179.7694,179.8488,179.6106,179.6503,45852.0
2025-06-04 11:00:00,181.01,181.11,180.66,180.72,15454.0,179.6701,179.7694,179.3227,179.3823,15454.0
2025-06-04 11:05:00,180.72,180.89,180.71,180.81,9390.0,179.3823,179.551,179.3724,179.4716,9390.0
2025-06-04 11:10:00,180.82,181.0,180.7,180.88,22967.0,179.4815,179.6602,179.3624,179.5411,22967.0
2025-06-04 11:15:00,180.95,180.97,180.67,180.75,13141.0,179.6106,179.6304,179.3327,179.4121,13141.0
2025-06-04 11:20:00,180.84,181.16,180.84,181.09,82988.0,179.5014,179.819,179.5014,179.7495,82988.0
2025-06-04 11:25:00,181.17,181.17,180.66,180.69,50750.0,179.829,179.829,179.3227,179.3525,50750.0
2025-06-04 11:30:00,180.69,180.97,180.65,180.78,36897.0,179.3525,179.6304,179.3128,179.4418,36897.0
2025-06-04 11:35:00,180.83,180.83,180.57,180.59,30819.0,179.4915,179.4915,179.2334,179.2532,30819.0
2025-06-04 11:40:00,180.55,180.62,180.31,180.44,49083.0,179.2135,179.283,178.9753,179.1044,49083.0
2025-06-04 11:45:00,180.44,180.74,180.41,180.68,77535.0,179.1044,179.4021,179.0746,179.3426,77535.0
2025-06-04 11:50:00,180.68,180.68,180.43,180.47,23117.0,179.3426,179.3426,179.0944,179.1341,23117.0
2025-06-04 11:55:00,180.47,180.66,180.43,180.59,17670.0,179.1341,179.3227,179.0944,179.2532,17670.0
2025-06-04 12:00:00,180.59,180.6,180.42,180.5,38976.0,179.2532,179.2632,179.0845,179.1639,38976.0
2025-06-04 12:05:00,180.5,180.69,180.5,180.53,16988.0,179.1639,179.3525,179.1639,179.1937,16988.0
2025-06-04 12:10:00,180.53,180.65,180.46,180.61,24959.0,179.1937,179.3128,179.1242,179.2731,24959.0
2025-06-04 12:15:00,180.61,180.75,180.6,180.74,37835.0,179.2731,179.4121,179.2632,179.4021,37835.0
2025-06-04 12:20:00,180.74,180.8,180.62,180.75,11822.0,179.4021,179.4617,179.283,179.4121,11822.0
2025-06-04 12:25:00,180.75,180.99,180.75,180.9,20483.0,179.4121,179.6503,179.4121,179.561,20483.0
2025-06-04 12:30:00,180.9,181.03,180.84,180.85,37229.0,179.561,179.69,179.5014,179.5113,37229.0
2025-06-04 12:35:00,180.85,180.93,180.73,180.78,17561.0,179.5113,179.5907,179.3922,179.4418,17561.0
2025-06-04 12:40:00,180.78,180.87,180.5,180.72,23874.0,179.4418,179.5312,179.1639,179.3823,23874.0
2025-06-04 12:45:00,180.72,180.82,180.48,180.49,19891.0,179.3823,179.4815,179.1441,179.154,19891.0
2025-06-04 12:50:00,180.48,180.7,180.4,180.63,46663.0,179.1441,179.3624,179.0647,179.293,46663.0
2025-06-04 12:55:00,180.61,180.72,180.59,180.64,23540.0,179.2731,179.3823,179.2532,179.3029,23540.0
2025-06-04 13:00:00,180.68,180.94,180.63,180.88,25826.0,179.3426,179.6007,179.293,179.5411,25826.0
2025-06-04 13:05:00,180.85,180.95,180.8,180.9,17946.0,179.5113,179.6106,179.4617,179.561,17946.0
2025-06-04 13:10:00,180.92,180.96,180.75,180.79,23282.0,179.5808,179.6205,179.4121,179.4518,23282.0
2025-06-04 13:15:00,180.79,180.82,180.65,180.7,27919.0,179.4518,179.4815,179.3128,179.3624,27919.0
2025-06-04 13:20:00,180.73,180.84,180.72,180.72,12397.0,179.3922,179.5014,179.3823,179.3823,12397.0
2025-06-04 13:25:00,180.73,180.78,180.65,180.66,17002.0,179.3922,179.4418,179.3128,179.3227,17002.0
2025-06-04 13:30:00,180.66,180.78,180.6,180.73,25942.0,179.3227,179.4418,179.2632,179.3922,25942.0
2025-06-04 13:35:00,180.73,180.85,180.73,180.8,24881.0,179.3922,179.5113,179.3922,179.4617,24881.0
2025-06-04 13:40:00,180.81,180.97,180.81,180.94,47176.0,179.4716,179.6304,179.4716,179.6007,47176.0
2025-06-04 13:45:00,180.94,181.01,180.82,180.89,42475.0,179.6007,179.6701,179.4815,179.551,42475.0
2025-06-04 13:50:00,180.89,180.92,180.82,180.85,17247.0,179.551,179.5808,179.4815,179.5113,17247.0
2025-06-04 13:55:00,180.84,180.98,180.83,180.96,16239.0,179.5014,179.6404,179.4915,179.6205,16239.0
2025-06-04 14:00:00,180.96,181.17,180.95,181.15,50990.0,179.6205,179.829,179.6106,179.8091,50990.0
2025-06-04 14:05:00,181.15,181.19,181.12,181.14,16157.0,179.8091,179.8488,179.7793,179.7992,16157.0
2025-06-04 14:10:00,181.15,181.23,181.04,181.2,28164.0,179.8091,179.8885,179.6999,179.8587,28164.0
2025-06-04 14:15:00,181.16,181.29,181.05,181.19,16045.0,179.819,179.9481,179.7098,179.8488,16045.0
2025-06-04 14:20:00,181.16,181.23,181.05,181.05,21503.0,179.819,179.8885,179.7098,179.7098,21503.0
2025-06-04 14:25:00,181.02,181.09,180.88,180.98,36653.0,179.6801,179.7495,179.5411,179.6404,36653.0
2025-06-04 14:30:00,180.99,181.02,180.76,180.77,31515.0,179.6503,179.6801,179.422,179.4319,31515.0
2025-06-04 14:35:00,180.77,180.9,180.73,180.79,21853.0,179.4319,179.561,179.3922,179.4518,21853.0
2025-06-04 14:40:00,180.79,180.93,180.73,180.75,58258.0,179.4518,179.5907,179.3922,179.4121,58258.0
2025-06-04 14:45:00,180.75,180.85,180.67,180.85,36430.0,179.4121,179.5113,179.3327,179.5113,36430.0
2025-06-04 14:50:00,180.88,180.88,180.64,180.68,14007.0,179.5411,179.5411,179.3029,179.3426,14007.0
2025-06-04 14:55:00,180.68,180.69,180.51,180.59,20788.0,179.3426,179.3525,179.1738,179.2532,20788.0
2025-06-04 15:00:00,180.59,180.62,180.47,180.54,24107.0,179.2532,179.283,179.1341,179.2036,24107.0
2025-06-04 15:05:00,180.52,180.57,180.32,180.34,28641.0,179.1838,179.2334,178.9852,179.0051,28641.0
2025-06-04 15:10:00,180.34,180.41,180.28,180.39,15927.0,179.0051,179.0746,178.9455,179.0547,15927.0
2025-06-04 15:15:00,180.39,180.39,180.14,180.22,18636.0,179.0547,179.0547,178.8066,178.886,18636.0
2025-06-04 15:20:00,180.22,180.46,180.12,180.46,34805.0,178.886,179.1242,178.7867,179.1242,34805.0
2025-06-04 15:25:00,180.43,180.59,180.43,180.55,50138.0,179.0944,179.2532,179.0944,179.2135,50138.0
2025-06-04 15:30:00,180.55,180.65,180.44,180.61,44254.0,179.2135,179.3128,179.1044,179.2731,44254.0
2025-06-04 15:35:00,180.59,180.61,180.51,180.54,65687.0,179.2532,179.2731,179.1738,179.2036,65687.0
2025-06-04 15:40:00,180.53,180.62,180.41,180.56,50847.0,179.1937,179.283,179.0746,179.2235,50847.0
2025-06-04 15:45:00,180.56,180.58,180.46,180.56,43900.0,179.2235,179.2433,179.1242,179.2235,43900.0
2025-06-04 15:50:00,180.55,180.69,180.46,180.58,138410.0,179.2135,179.3525,179.1242,179.2433,138410.0
2025-06-04 15:55:00,180.58,180.86,180.34,180.67,377396.0,179.2433,179.5213,179.0051,179.3327,377396.0
2025-06-05 09:30:00,181.16,181.24,180.0,180.12,67343.0,179.819,179.8984,178.6676,178.7867,67343.0
2025-06-05 09:35:00,180.21,180.84,179.91,180.7,29748.0,178.8761,179.5014,178.5783,179.3624,29748.0
2025-06-05 09:40:00,180.7,181.3,180.69,181.07,42241.0,179.3624,179.958,179.3525,179.7297,42241.0
2025-06-05 09:45:00,181.13,181.45,180.88,181.34,36235.0,179.7893,180.1069,179.5411,179.9977,36235.0
2025-06-05 09:50:00,181.35,181.51,181.06,181.37,23610.0,180.0076,180.1664,179.7198,180.0275,23610.0
2025-06-05 09:55:00,181.41,181.62,181.37,181.53,26714.0,180.0672,180.2756,180.0275,180.1863,26714.0
2025-06-05 10:00:00,181.49,181.75,181.24,181.31,17378.0,180.1466,180.4047,179.8984,179.9679,17378.0
2025-06-05 10:05:00,181.39,181.91,181.3,181.89,12294.0,180.0473,180.5635,179.958,180.5436,12294.0
2025-06-05 10:10:00,181.92,182.47,181.63,182.43,66258.0,180.5734,181.1193,180.2856,181.0796,66258.0
2025-06-05 10:15:00,182.41,182.59,182.2,182.25,34214.0,181.0598,181.2384,180.8513,180.901,34214.0
2025-06-05 10:20:00,182.18,182.49,182.18,182.43,18300.0,180.8315,181.1392,180.8315,181.0796,18300.0
2025-06-05 10:25:00,182.43,182.51,182.1,182.17,24287.0,181.0796,181.159,180.7521,180.8216,24287.0
2025-06-05 10:30:00,182.21,182.34,182.01,182.07,19069.0,180.8613,180.9903,180.6627,180.7223,19069.0
2025-06-05 10:35:00,182.07,182.23,181.81,181.93,36896.0,180.7223,180.8811,180.4642,180.5833,36896.0
2025-06-05 10:40:00,181.85,182.02,181.66,181.74,10540.0,180.5039,180.6727,180.3153,180.3947,10540.0
2025-06-05 10:45:00,181.74,181.88,181.64,181.84,10155.0,180.3947,180.5337,180.2955,180.494,10155.0
2025-06-05 10:50:00,181.84,182.24,181.84,182.17,13147.0,180.494,180.891,180.494,180.8216,13147.0
2025-06-05 10:55:00,182.18,182.44,182.18,182.3,16641.0,180.8315,181.0896,180.8315,180.9506,16641.0
2025-06-05 11:00:00,182.31,182.32,181.91,182.11,18383.0,180.9605,180.9704,180.5635,180.762,18383.0
2025-06-05 11:05:00,182.11,182.22,181.96,182.09,19354.0,180.762,180.8712,180.6131,180.7421,19354.0
2025-06-05 11:10:00,182.12,182.25,181.87,182.23,54378.0,180.7719,180.901,180.5238,180.8811,54378.0
2025-06-05 11:15:00,182.18,182.22,181.95,182.06,12203.0,180.8315,180.8712,180.6032,180.7124,12203.0
2025-06-05 11:20:00,182.08,182.49,182.0,182.36,37172.0,180.7322,181.1392,180.6528,181.0101,37172.0
2025-06-05 11:25:00,182.41,182.41,181.85,181.85,14217.0,181.0598,181.0598,180.5039,180.5039,14217.0
2025-06-05 11:30:00,181.87,182.01,181.69,181.73,15701.0,180.5238,180.6627,180.3451,180.3848,15701.0
2025-06-05 11:35:00,181.77,181.9,181.71,181.75,8830.0,180.4245,180.5536,180.365,180.4047,8830.0
2025-06-05 11:40:00,181.75,181.86,181.63,181.71,15974.0,180.4047,180.5138,180.2856,180.365,15974.0
2025-06-05 11:45:00,181.75,181.81,181.69,181.7,9678.0,180.4047,180.4642,180.3451,180.355,9678.0
2025-06-05 11:50:00,181.7,181.81,181.64,181.65,7917.0,180.355,180.4642,180.2955,180.3054,7917.0
2025-06-05 11:55:00,181.61,181.71,181.54,181.67,19852.0,180.2657,180.365,180.1962,180.3253,19852.0
2025-06-05 12:00:00,181.69,181.75,181.59,181.72,12561.0,180.3451,180.4047,180.2458,180.3749,12561.0
2025-06-05 12:05:00,181.73,181.88,181.64,181.78,12404.0,180.3848,180.5337,180.2955,180.4344,12404.0
2025-06-05 12:10:00,181.78,181.84,181.71,181.71,12273.0,180.4344,180.494,180.365,180.365,12273.0
2025-06-05 12:15:00,181.74,182.08,181.74,182.02,8400.0,180.3947,180.7322,180.3947,180.6727,8400.0
2025-06-05 12:20:00,182.01,182.01,181.72,181.83,8896.0,180.6627,180.6627,180.3749,180.4841,8896.0
2025-06-05 12:25:00,181.83,182.02,181.68,181.73,13709.0,180.4841,180.6727,180.3352,180.3848,13709.0
2025-06-05 12:30:00,181.73,181.83,181.67,181.74,14410.0,180.3848,180.4841,180.3253,180.3947,14410.0
2025-06-05 12:35:00,181.79,181.8,181.62,181.66,9103.0,180.4444,180.4543,180.2756,180.3153,9103.0
2025-06-05 12:40:00,181.66,181.79,181.64,181.78,10542.0,180.3153,180.4444,180.2955,180.4344,10542.0
2025-06-05 12:45:00,181.74,181.76,181.47,181.61,31380.0,180.3947,180.4146,180.1267,180.2657,31380.0
2025-06-05 12:50:00,181.61,181.82,181.55,181.72,35475.0,180.2657,180.4741,180.2061,180.3749,35475.0
2025-06-05 12:55:00,181.72,181.89,181.67,181.85,18359.0,180.3749,180.5436,180.3253,180.5039,18359.0
2025-06-05 13:00:00,181.89,182.19,181.84,181.84,14070.0,180.5436,180.8414,180.494,180.494,14070.0
2025-06-05 13:05:00,181.85,181.86,181.53,181.62,24310.0,180.5039,180.5138,180.1863,180.2756,24310.0
2025-06-05 13:10:00,181.62,181.62,181.29,181.5,22987.0,180.2756,180.2756,179.9481,180.1565,22987.0
2025-06-05 13:15:00,181.52,181.73,181.51,181.62,10753.0,180.1764,180.3848,180.1664,180.2756,10753.0
2025-06-05 13:20:00,181.64,181.82,181.59,181.73,19517.0,180.2955,180.4741,180.2458,180.3848,19517.0
2025-06-05 13:25:00,181.7,181.85,181.7,181.75,7423.0,180.355,180.5039,180.355,180.4047,7423.0
2025-06-05 13:30:00,181.74,181.86,181.66,181.85,9987.0,180.3947,180.5138,180.3153,180.5039,9987.0
2025-06-05 13:35:00,181.86,181.88,181.67,181.7,16364.0,180.5138,180.5337,180.3253,180.355,16364.0
2025-06-05 13:40:00,181.7,181.83,181.63,181.83,38753.0,180.355,180.4841,180.2856,180.4841,38753.0
2025-06-05 13:45:00,181.83,181.88,181.69,181.76,13792.0,180.4841,180.5337,180.3451,180.4146,13792.0
2025-06-05 13:50:00,181.75,181.76,181.37,181.5,7389.0,180.4047,180.4146,180.0275,180.1565,7389.0
2025-06-05 13:55:00,181.5,181.54,181.42,181.47,9422.0,180.1565,180.1962,180.0771,180.1267,9422.0
2025-06-05 14:00:00,181.49,181.49,181.23,181.27,20312.0,180.1466,180.1466,179.8885,179.9282,20312.0
2025-06-05 14:05:00,181.32,181.32,181.09,181.19,22969.0,179.9778,179.9778,179.7495,179.8488,22969.0
2025-06-05 14:10:00,181.21,181.24,181.1,181.2,14273.0,179.8687,179.8984,179.7595,179.8587,14273.0
2025-06-05 14:15:00,181.2,181.29,180.94,181.29,14629.0,179.8587,179.9481,179.6007,179.9481,14629.0
2025-06-05 14:20:00,181.29,181.3,181.18,181.23,8988.0,179.9481,179.958,179.8389,179.8885,8988.0
2025-06-05 14:25:00,181.24,181.29,181.1,181.23,11181.0,179.8984,179.9481,179.7595,179.8885,11181.0
2025-06-05 14:30:00,181.21,181.33,181.15,181.33,11347.0,179.8687,179.9878,179.8091,179.9878,11347.0
2025-06-05 14:35:00,181.33,181.43,181.17,181.43,18209.0,179.9878,180.087,179.829,180.087,18209.0
2025-06-05 14:40:00,181.48,181.6,181.37,181.56,23527.0,180.1367,180.2558,180.0275,180.2161,23527.0
2025-06-05 14:45:00,181.54,181.62,181.37,181.41,15538.0,180.1962,180.2756,180.0275,180.0672,15538.0
2025-06-05 14:50:00,181.42,181.64,181.41,181.5,22518.0,180.0771,180.2955,180.0672,180.1565,22518.0
2025-06-05 14:55:00,181.49,181.58,181.42,181.44,10132.0,180.1466,180.2359,180.0771,180.097,10132.0
2025-06-05 15:00:00,181.43,181.53,181.38,181.41,14653.0,180.087,180.1863,180.0374,180.0672,14653.0
2025-06-05 15:05:00,181.46,181.65,181.43,181.64,17143.0,180.1168,180.3054,180.087,180.2955,17143.0
2025-06-05 15:10:00,181.6,181.65,181.46,181.5,17553.0,180.2558,180.3054,180.1168,180.1565,17553.0
2025-06-05 15:15:00,181.54,181.54,181.31,181.45,17175.0,180.1962,180.1962,179.9679,180.1069,17175.0
2025-06-05 15:20:00,181.43,181.65,181.38,181.55,30180.0,180.087,180.3054,180.0374,180.2061,30180.0
2025-06-05 15:25:00,181.49,181.67,181.22,181.32,24665.0,180.1466,180.3253,179.8786,179.9778,24665.0
2025-06-05 15:30:00,181.33,181.41,181.14,181.34,26077.0,179.9878,180.0672,179.7992,179.9977,26077.0
2025-06-05 15:35:00,181.33,181.56,181.27,181.49,34981.0,179.9878,180.2161,179.9282,180.1466,34981.0
2025-06-05 15:40:00,181.49,181.57,181.37,181.53,26940.0,180.1466,180.226,180.0275,180.1863,26940.0
2025-06-05 15:45:00,181.55,181.86,181.51,181.77,26568.0,180.2061,180.5138,180.1664,180.4245,26568.0
2025-06-05 15:50:00,181.7,181.7,181.22,181.25,48258.0,180.355,180.355,179.8786,179.9084,48258.0
2025-06-05 15:55:00,181.23,181.98,181.22,181.95,230179.0,179.8885,180.633,179.8786,180.6032,230179.0
2025-06-06 09:30:00,181.67,182.38,181.03,181.73,76813.0,180.3253,181.03,179.69,180.3848,76813.0
2025-06-06 09:35:00,181.59,181.72,181.36,181.71,9015.0,180.2458,180.3749,180.0176,180.365,9015.0
2025-06-06 09:40:00,181.73,182.19,181.67,182.09,15976.0,180.3848,180.8414,180.3253,180.7421,15976.0
2025-06-06 09:45:00,182.18,182.25,181.93,181.98,8754.0,180.8315,180.901,180.5833,180.633,8754.0
2025-06-06 09:50:00,182.06,182.09,181.72,181.92,8986.0,180.7124,180.7421,180.3749,180.5734,8986.0
2025-06-06 09:55:00,181.91,181.91,181.58,181.76,31032.0,180.5635,180.5635,180.2359,180.4146,31032.0
2025-06-06 10:00:00,181.83,181.88,181.29,181.48,30071.0,180.4841,180.5337,179.9481,180.1367,30071.0
2025-06-06 10:05:00,181.47,181.63,181.32,181.63,9761.0,180.1267,180.2856,179.9778,180.2856,9761.0
2025-06-06 10:10:00,181.62,181.81,181.58,181.58,9426.0,180.2756,180.4642,180.2359,180.2359,9426.0
2025-06-06 10:15:00,181.58,181.62,181.32,181.61,9567.0,180.2359,180.2756,179.9778,180.2657,9567.0
2025-06-06 10:20:00,181.6,181.94,181.55,181.94,9000.0,180.2558,180.5933,180.2061,180.5933,9000.0
2025-06-06 10:25:00,182.0,182.03,181.81,181.83,8950.0,180.6528,180.6826,180.4642,180.4841,8950.0
2025-06-06 10:30:00,181.76,181.93,181.74,181.79,10136.0,180.4146,180.5833,180.3947,180.4444,10136.0
2025-06-06 10:35:00,181.74,181.8,181.56,181.68,49401.0,180.3947,180.4543,180.2161,180.3352,49401.0
2025-06-06 10:40:00,181.66,181.92,181.65,181.84,3878.0,180.3153,180.5734,180.3054,180.494,3878.0
2025-06-06 10:45:00,181.76,181.78,181.65,181.68,8520.0,180.4146,180.4344,180.3054,180.3352,8520.0
2025-06-06 10:50:00,181.69,181.81,181.65,181.77,19463.0,180.3451,180.4642,180.3054,180.4245,19463.0
2025-06-06 10:55:00,181.74,181.83,181.47,181.63,25908.0,180.3947,180.4841,180.1267,180.2856,25908.0
2025-06-06 11:00:00,181.61,181.74,181.54,181.63,10940.0,180.2657,180.3947,180.1962,180.2856,10940.0
2025-06-06 11:05:00,181.6,181.75,181.57,181.69,11685.0,180.2558,180.4047,180.226,180.3451,11685.0
2025-06-06 11:10:00,181.63,181.78,181.62,181.71,6454.0,180.2856,180.4344,180.2756,180.365,6454.0
2025-06-06 11:15:00,181.68,181.81,181.5,181.63,17159.0,180.3352,180.4642,180.1565,180.2856,17159.0
2025-06-06 11:20:00,181.58,181.76,181.56,181.67,6417.0,180.2359,180.4146,180.2161,180.3253,6417.0
2025-06-06 11:25:00,181.71,181.81,181.63,181.71,35592.0,180.365,180.4642,180.2856,180.365,35592.0
2025-06-06 11:30:00,181.69,181.72,181.47,181.53,15666.0,180.3451,180.3749,180.1267,180.1863,15666.0
2025-06-06 11:35:00,181.56,181.57,181.23,181.25,9669.0,180.2161,180.226,179.8885,179.9084,9669.0
2025-06-06 11:40:00,181.18,181.41,181.18,181.35,17336.0,179.8389,180.0672,179.8389,180.0076,17336.0
2025-06-06 11:45:00,181.32,181.4,181.15,181.38,4259.0,179.9778,180.0573,179.8091,180.0374,4259.0
2025-06-06 11:50:00,181.38,181.51,181.33,181.5,8654.0,180.0374,180.1664,179.9878,180.1565,8654.0
2025-06-06 11:55:00,181.56,181.57,181.33,181.46,9096.0,180.2161,180.226,179.9878,180.1168,9096.0
2025-06-06 12:00:00,181.5,181.6,181.48,181.54,7277.0,180.1565,180.2558,180.1367,180.1962,7277.0
2025-06-06 12:05:00,181.56,181.73,181.56,181.71,11655.0,180.2161,180.3848,180.2161,180.365,11655.0
2025-06-06 12:10:00,181.75,181.89,181.69,181.74,7406.0,180.4047,180.5436,180.3451,180.3947,7406.0
2025-06-06 12:15:00,181.72,181.85,181.7,181.78,5895.0,180.3749,180.5039,180.355,180.4344,5895.0
2025-06-06 12:20:00,181.78,181.94,181.72,181.91,4155.0,180.4344,180.5933,180.3749,180.5635,4155.0
2025-06-06 12:25:00,181.89,182.08,181.88,182.08,13650.0,180.5436,180.7322,180.5337,180.7322,13650.0
2025-06-06 12:30:00,182.02,182.12,182.02,182.12,10727.0,180.6727,180.7719,180.6727,180.7719,10727.0
2025-06-06 12:35:00,182.08,182.16,182.02,182.02,10042.0,180.7322,180.8116,180.6727,180.6727,10042.0
2025-06-06 12:40:00,182.02,182.11,181.99,182.05,6379.0,180.6727,180.762,180.6429,180.7024,6379.0
2025-06-06 12:45:00,182.06,182.13,182.04,182.1,3107.0,180.7124,180.7819,180.6925,180.7521,3107.0
2025-06-06 12:50:00,182.09,182.09,181.81,181.81,11752.0,180.7421,180.7421,180.4642,180.4642,11752.0
2025-06-06 12:55:00,181.84,181.91,181.74,181.79,8297.0,180.494,180.5635,180.3947,180.4444,8297.0
2025-06-06 13:00:00,181.74,181.82,181.66,181.73,11512.0,180.3947,180.4741,180.3153,180.3848,11512.0
2025-06-06 13:05:00,181.74,181.84,181.71,181.77,5294.0,180.3947,180.494,180.365,180.4245,5294.0
2025-06-06 13:10:00,181.76,181.91,181.76,181.91,2187.0,180.4146,180.5635,180.4146,180.5635,2187.0
2025-06-06 13:15:00,181.9,181.99,181.8,181.99,5664.0,180.5536,180.6429,180.4543,180.6429,5664.0
2025-06-06 13:20:00,181.97,182.05,181.96,182.0,4241.0,180.623,180.7024,180.6131,180.6528,4241.0
2025-06-06 13:25:00,182.0,182.11,181.96,182.09,3299.0,180.6528,180.762,180.6131,180.7421,3299.0
2025-06-06 13:30:00,182.08,182.14,182.03,182.14,7315.0,180.7322,180.7918,180.6826,180.7918,7315.0
2025-06-06 13:35:00,182.1,182.25,182.06,182.21,10831.0,180.7521,180.901,180.7124,180.8613,10831.0
2025-06-06 13:40:00,182.23,182.27,182.09,182.16,5274.0,180.8811,180.9208,180.7421,180.8116,5274.0
2025-06-06 13:45:00,182.14,182.24,182.13,182.24,7497.0,180.7918,180.891,180.7819,180.891,7497.0
2025-06-06 13:50:00,182.2,182.26,182.06,182.08,7276.0,180.8513,180.9109,180.7124,180.7322,7276.0
2025-06-06 13:55:00,182.09,182.09,182.01,182.05,4807.0,180.7421,180.7421,180.6627,180.7024,4807.0
2025-06-06 14:00:00,182.04,182.39,182.04,182.39,8475.0,180.6925,181.0399,180.6925,181.0399,8475.0
2025-06-06 14:05:00,182.38,182.52,182.25,182.36,13777.0,181.03,181.169,180.901,181.0101,13777.0
2025-06-06 14:10:00,182.29,182.4,182.29,182.34,6127.0,180.9407,181.0499,180.9407,180.9903,6127.0
2025-06-06 14:15:00,182.34,182.39,182.26,182.3,5930.0,180.9903,181.0399,180.9109,180.9506,5930.0
2025-06-06 14:20:00,182.27,182.36,182.23,182.34,8634.0,180.9208,181.0101,180.8811,180.9903,8634.0
2025-06-06 14:25:00,182.31,182.33,182.18,182.18,12723.0,180.9605,180.9804,180.8315,180.8315,12723.0
2025-06-06 14:30:00,182.19,182.32,182.18,182.3,21314.0,180.8414,180.9704,180.8315,180.9506,21314.0
2025-06-06 14:35:00,182.29,182.38,182.27,182.33,8915.0,180.9407,181.03,180.9208,180.9804,8915.0
2025-06-06 14:40:00,182.35,182.38,182.28,182.31,9637.0,181.0002,181.03,180.9307,180.9605,9637.0
2025-06-06 14:45:00,182.28,182.29,182.14,182.19,12760.0,180.9307,180.9407,180.7918,180.8414,12760.0
2025-06-06 14:50:00,182.16,182.17,182.0,182.04,7847.0,180.8116,180.8216,180.6528,180.6925,7847.0
2025-06-06 14:55:00,182.06,182.09,181.93,181.96,14548.0,180.7124,180.7421,180.5833,180.6131,14548.0
2025-06-06 15:00:00,181.96,181.98,181.63,181.63,12284.0,180.6131,180.633,180.2856,180.2856,12284.0
2025-06-06 15:05:00,181.66,181.73,181.6,181.66,9821.0,180.3153,180.3848,180.2558,180.3153,9821.0
2025-06-06 15:10:00,181.67,181.71,181.57,181.62,12138.0,180.3253,180.365,180.226,180.2756,12138.0
2025-06-06 15:15:00,181.56,181.56,181.43,181.5,9681.0,180.2161,180.2161,180.087,180.1565,9681.0
2025-06-06 15:20:00,181.49,181.77,181.48,181.74,33088.0,180.1466,180.4245,180.1367,180.3947,33088.0
2025-06-06 15:25:00,181.75,181.82,181.61,181.62,9852.0,180.4047,180.4741,180.2657,180.2756,9852.0
2025-06-06 15:30:00,181.6,181.72,181.57,181.69,20887.0,180.2558,180.3749,180.226,180.3451,20887.0
2025-06-06 15:35:00,181.73,181.74,181.5,181.54,26379.0,180.3848,180.3947,180.1565,180.1962,26379.0
2025-06-06 15:40:00,181.53,181.63,181.46,181.62,38861.0,180.1863,180.2856,180.1168,180.2756,38861.0
2025-06-06 15:45:00,181.62,181.74,181.56,181.57,35076.0,180.2756,180.3947,180.2161,180.226,35076.0
2025-06-06 15:50:00,181.61,181.81,181.49,181.75,29003.0,180.2657,180.4642,180.1466,180.4047,29003.0
2025-06-06 15:55:00,181.75,181.9,181.65,181.71,182446.0,180.4047,180.5536,180.3054,180.365,182446.0
2025-06-09 09:30:00,181.22,181.22,179.12,179.33,166179.0,179.8786,179.8786,177.7941,178.0026,166179.0
2025-06-09 09:35:00,179.26,179.62,178.91,179.5,22803.0,177.9331,178.2904,177.5857,178.1713,22803.0
2025-06-09 09:40:00,179.47,179.48,178.88,178.88,31277.0,178.1415,178.1515,177.5559,177.5559,31277.0
2025-06-09 09:45:00,178.88,179.44,178.77,179.44,31913.0,177.5559,178.1118,177.4467,178.1118,31913.0
2025-06-09 09:50:00,179.44,179.6,178.77,178.83,34741.0,178.1118,178.2706,177.4467,177.5063,34741.0
2025-06-09 09:55:00,178.85,179.56,178.85,179.23,23265.0,177.5261,178.2309,177.5261,177.9033,23265.0
2025-06-09 10:00:00,179.38,179.88,179.3,179.82,11919.0,178.0522,178.5485,177.9728,178.4889,11919.0
2025-06-09 10:05:00,179.77,179.8,179.18,179.22,16016.0,178.4393,178.4691,177.8537,177.8934,16016.0
2025-06-09 10:10:00,179.3,179.36,178.89,179.21,12951.0,177.9728,178.0324,177.5658,177.8835,12951.0
2025-06-09 10:15:00,179.3,179.41,179.12,179.25,32842.0,177.9728,178.082,177.7941,177.9232,32842.0
2025-06-09 10:20:00,179.31,179.45,179.08,179.45,15222.0,177.9827,178.1217,177.7544,178.1217,15222.0
2025-06-09 10:25:00,179.46,179.58,179.28,179.49,13674.0,178.1316,178.2507,177.9529,178.1614,13674.0
2025-06-09 10:30:00,179.53,179.66,179.34,179.48,41072.0,178.2011,178.3301,178.0125,178.1515,41072.0
2025-06-09 10:35:00,179.4,179.41,179.25,179.34,15896.0,178.0721,178.082,177.9232,178.0125,15896.0
2025-06-09 10:40:00,179.29,179.29,178.93,179.03,11088.0,177.9629,177.9629,177.6055,177.7048,11088.0
2025-06-09 10:45:00,179.03,179.43,179.02,179.38,11457.0,177.7048,178.1018,177.6949,178.0522,11457.0
2025-06-09 10:50:00,179.32,179.52,179.29,179.46,10317.0,177.9927,178.1912,177.9629,178.1316,10317.0
2025-06-09 10:55:00,179.44,179.66,179.41,179.63,13476.0,178.1118,178.3301,178.082,178.3004,13476.0
2025-06-09 11:00:00,179.67,179.85,179.64,179.69,11286.0,178.3401,178.5187,178.3103,178.3599,11286.0
2025-06-09 11:05:00,179.73,179.81,179.62,179.73,11381.0,178.3996,178.479,178.2904,178.3996,11381.0
2025-06-09 11:10:00,179.73,179.77,179.56,179.71,24597.0,178.3996,178.4393,178.2309,178.3798,24597.0
2025-06-09 11:15:00,179.73,179.88,179.68,179.88,11334.0,178.3996,178.5485,178.35,178.5485,11334.0
2025-06-09 11:20:00,179.85,180.06,179.85,180.03,12815.0,178.5187,178.7272,178.5187,178.6974,12815.0
2025-06-09 11:25:00,180.05,180.24,180.02,180.14,11584.0,178.7172,178.9058,178.6875,178.8066,11584.0
2025-06-09 11:30:00,180.17,180.37,180.08,180.37,9307.0,178.8364,179.0349,178.747,179.0349,9307.0
2025-06-09 11:35:00,180.35,180.48,180.31,180.42,11291.0,179.015,179.1441,178.9753,179.0845,11291.0
2025-06-09 11:40:00,180.46,180.57,180.4,180.42,24006.0,179.1242,179.2334,179.0647,179.0845,24006.0
2025-06-09 11:45:00,180.45,180.58,180.38,180.48,11389.0,179.1143,179.2433,179.0448,179.1441,11389.0
2025-06-09 11:50:00,180.53,180.71,180.47,180.64,13400.0,179.1937,179.3724,179.1341,179.3029,13400.0
2025-06-09 11:55:00,180.64,180.71,180.52,180.55,9298.0,179.3029,179.3724,179.1838,179.2135,9298.0
2025-06-09 12:00:00,180.54,180.75,180.54,180.6,15829.0,179.2036,179.4121,179.2036,179.2632,15829.0
2025-06-09 12:05:00,180.58,180.68,180.55,180.64,7554.0,179.2433,179.3426,179.2135,179.3029,7554.0
2025-06-09 12:10:00,180.69,180.77,180.6,180.68,8909.0,179.3525,179.4319,179.2632,179.3426,8909.0
2025-06-09 12:15:00,180.72,180.74,180.62,180.62,8076.0,179.3823,179.4021,179.283,179.283,8076.0
2025-06-09 12:20:00,180.64,180.85,180.61,180.72,8973.0,179.3029,179.5113,179.2731,179.3823,8973.0
2025-06-09 12:25:00,180.72,180.86,180.7,180.86,10362.0,179.3823,179.5213,179.3624,179.5213,10362.0
2025-06-09 12:30:00,180.84,180.84,180.72,180.75,11794.0,179.5014,179.5014,179.3823,179.4121,11794.0
2025-06-09 12:35:00,180.74,180.74,180.52,180.57,11859.0,179.4021,179.4021,179.1838,179.2334,11859.0
2025-06-09 12:40:00,180.56,180.67,180.52,180.55,15320.0,179.2235,179.3327,179.1838,179.2135,15320.0
2025-06-09 12:45:00,180.54,180.66,180.52,180.66,7059.0,179.2036,179.3227,179.1838,179.3227,7059.0
2025-06-09 12:50:00,180.66,180.86,180.65,180.8,7686.0,179.3227,179.5213,179.3128,179.4617,7686.0
2025-06-09 12:55:00,180.77,180.78,180.66,180.7,5641.0,179.4319,179.4418,179.3227,179.3624,5641.0
2025-06-09 13:00:00,180.71,180.77,180.64,180.64,7261.0,179.3724,179.4319,179.3029,179.3029,7261.0
2025-06-09 13:05:00,180.64,180.65,180.55,180.6,8715.0,179.3029,179.3128,179.2135,179.2632,8715.0
2025-06-09 13:10:00,180.56,180.8,180.55,180.75,4339.0,179.2235,179.4617,179.2135,179.4121,4339.0
2025-06-09 13:15:00,180.75,180.84,180.69,180.74,10373.0,179.4121,179.5014,179.3525,179.4021,10373.0
2025-06-09 13:20:00,180.74,180.88,180.72,180.83,4543.0,179.4021,179.5411,179.3823,179.4915,4543.0
2025-06-09 13:25:00,180.86,180.93,180.8,180.9,7224.0,179.5213,179.5907,179.4617,179.561,7224.0
2025-06-09 13:30:00,180.88,180.88,180.69,180.73,6105.0,179.5411,179.5411,179.3525,179.3922,6105.0
2025-06-09 13:35:00,180.75,180.76,180.68,180.69,4771.0,179.4121,179.422,179.3426,179.3525,4771.0
2025-06-09 13:40:00,180.67,180.68,180.61,180.65,6709.0,179.3327,179.3426,179.2731,179.3128,6709.0
2025-06-09 13:45:00,180.7,180.74,180.61,180.7,7229.0,179.3624,179.4021,179.2731,179.3624,7229.0
2025-06-09 13:50:00,180.74,180.78,180.7,180.7,4545.0,179.4021,179.4418,179.3624,179.3624,4545.0
2025-06-09 13:55:00,180.7,180.83,180.69,180.72,6699.0,179.3624,179.4915,179.3525,179.3823,6699.0
2025-06-09 14:00:00,180.73,180.77,180.67,180.72,7705.0,179.3922,179.4319,179.3327,179.3823,7705.0
2025-06-09 14:05:00,180.72,180.83,180.69,180.78,11790.0,179.3823,179.4915,179.3525,179.4418,11790.0
2025-06-09 14:10:00,180.76,180.94,180.76,180.92,5697.0,179.422,179.6007,179.422,179.5808,5697.0
2025-06-09 14:15:00,180.91,180.98,180.85,180.93,6855.0,179.5709,179.6404,179.5113,179.5907,6855.0
2025-06-09 14:20:00,180.94,180.98,180.88,180.9,6159.0,179.6007,179.6404,179.5411,179.561,6159.0
2025-06-09 14:25:00,180.89,181.04,180.87,180.99,11712.0,179.551,179.6999,179.5312,179.6503,11712.0
2025-06-09 14:30:00,181.02,181.11,181.0,181.03,6852.0,179.6801,179.7694,179.6602,179.69,6852.0
2025-06-09 14:35:00,181.03,181.08,180.9,180.9,7094.0,179.69,179.7396,179.561,179.561,7094.0
2025-06-09 14:40:00,180.89,180.95,180.87,180.93,3832.0,179.551,179.6106,179.5312,179.5907,3832.0
2025-06-09 14:45:00,180.95,181.0,180.88,180.91,8345.0,179.6106,179.6602,179.5411,179.5709,8345.0
2025-06-09 14:50:00,180.89,180.99,180.89,180.92,3872.0,179.551,179.6503,179.551,179.5808,3872.0
2025-06-09 14:55:00,180.94,181.03,180.92,181.0,8413.0,179.6007,179.69,179.5808,179.6602,8413.0
2025-06-09 15:00:00,180.99,180.99,180.89,180.91,4896.0,179.6503,179.6503,179.551,179.5709,4896.0
2025-06-09 15:05:00,180.92,180.96,180.87,180.9,7286.0,179.5808,179.6205,179.5312,179.561,7286.0
2025-06-09 15:10:00,180.9,180.99,180.79,180.84,17177.0,179.561,179.6503,179.4518,179.5014,17177.0
2025-06-09 15:15:00,180.82,180.98,180.82,180.96,13772.0,179.4815,179.6404,179.4815,179.6205,13772.0
2025-06-09 15:20:00,180.94,180.95,180.84,180.87,9874.0,179.6007,179.6106,179.5014,179.5312,9874.0
2025-06-09 15:25:00,180.87,180.98,180.84,180.93,11256.0,179.5312,179.6404,179.5014,179.5907,11256.0
2025-06-09 15:30:00,180.91,181.0,180.88,180.97,18299.0,179.5709,179.6602,179.5411,179.6304,18299.0
2025-06-09 15:35:00,180.95,181.15,180.91,181.07,31297.0,179.6106,179.8091,179.5709,179.7297,31297.0
2025-06-09 15:40:00,181.05,181.11,180.95,181.0,35024.0,179.7098,179.7694,179.6106,179.6602,35024.0
2025-06-09 15:45:00,180.99,181.02,180.86,180.98,35293.0,179.6503,179.6801,179.5213,179.6404,35293.0
2025-06-09 15:50:00,180.99,181.02,180.78,180.85,43138.0,179.6503,179.6801,179.4418,179.5113,43138.0
2025-06-09 15:55:00,180.86,180.91,180.56,180.6,164738.0,179.5213,179.5709,179.2235,179.2632,164738.0
2025-06-10 09:30:00,180.59,180.84,180.31,180.63,50492.0,179.2532,179.5014,178.9753,179.293,50492.0
2025-06-10 09:35:00,180.64,181.22,180.6,180.8,22304.0,179.3029,179.8786,179.2632,179.4617,22304.0
2025-06-10 09:40:00,180.88,181.29,180.79,181.08,12336.0,179.5411,179.9481,179.4518,179.7396,12336.0
2025-06-10 09:45:00,181.02,181.02,180.57,180.62,12586.0,179.6801,179.6801,179.2334,179.283,12586.0
2025-06-10 09:50:00,180.62,180.76,180.38,180.42,8169.0,179.283,179.422,179.0448,179.0845,8169.0
2025-06-10 09:55:00,180.56,180.56,180.14,180.4,10794.0,179.2235,179.2235,178.8066,179.0647,10794.0
2025-06-10 10:00:00,180.39,180.4,179.84,180.06,11174.0,179.0547,179.0647,178.5088,178.7272,11174.0
2025-06-10 10:05:00,180.06,180.15,179.75,179.95,10116.0,178.7272,178.8165,178.4195,178.618,10116.0
2025-06-10 10:10:00,179.95,180.01,179.61,179.89,9362.0,178.618,178.6775,178.2805,178.5584,9362.0
2025-06-10 10:15:00,179.88,180.18,179.76,180.12,15293.0,178.5485,178.8463,178.4294,178.7867,15293.0
2025-06-10 10:20:00,180.13,180.29,179.95,180.17,13970.0,178.7967,178.9555,178.618,178.8364,13970.0
2025-06-10 10:25:00,180.19,180.32,179.95,180.22,21992.0,178.8562,178.9852,178.618,178.886,21992.0
2025-06-10 10:30:00,180.16,180.2,179.9,179.92,5630.0,178.8264,178.8661,178.5684,178.5882,5630.0
2025-06-10 10:35:00,179.85,180.04,179.84,180.0,8237.0,178.5187,178.7073,178.5088,178.6676,8237.0
2025-06-10 10:40:00,180.01,180.12,179.95,180.07,13459.0,178.6775,178.7867,178.618,178.7371,13459.0
2025-06-10 10:45:00,180.07,180.14,179.85,179.88,10876.0,178.7371,178.8066,178.5187,178.5485,10876.0
2025-06-10 10:50:00,179.85,180.0,179.72,179.77,17740.0,178.5187,178.6676,178.3897,178.4393,17740.0
2025-06-10 10:55:00,179.75,179.93,179.69,179.7,9102.0,178.4195,178.5981,178.3599,178.3698,9102.0
2025-06-10 11:00:00,179.7,179.78,179.64,179.69,7273.0,178.3698,178.4492,178.3103,178.3599,7273.0
2025-06-10 11:05:00,179.67,179.74,179.55,179.61,15171.0,178.3401,178.4095,178.2209,178.2805,15171.0
2025-06-10 11:10:00,179.58,179.62,179.44,179.47,18046.0,178.2507,178.2904,178.1118,178.1415,18046.0
2025-06-10 11:15:00,179.5,179.53,179.33,179.36,23012.0,178.1713,178.2011,178.0026,178.0324,23012.0
2025-06-10 11:20:00,179.37,179.52,179.37,179.38,19649.0,178.0423,178.1912,178.0423,178.0522,19649.0
2025-06-10 11:25:00,179.36,179.46,179.21,179.21,23098.0,178.0324,178.1316,177.8835,177.8835,23098.0
2025-06-10 11:30:00,179.24,179.57,179.2,179.57,28615.0,177.9132,178.2408,177.8735,178.2408,28615.0
2025-06-10 11:35:00,179.54,179.55,179.27,179.34,12707.0,178.211,178.2209,177.943,178.0125,12707.0
2025-06-10 11:40:00,179.34,179.34,179.2,179.31,13226.0,178.0125,178.0125,177.8735,177.9827,13226.0
2025-06-10 11:45:00,179.32,179.32,179.17,179.21,7248.0,177.9927,177.9927,177.8438,177.8835,7248.0
2025-06-10 11:50:00,179.26,179.34,179.16,179.28,29829.0,177.9331,178.0125,177.8338,177.9529,29829.0
2025-06-10 11:55:00,179.28,179.6,179.24,179.49,23195.0,177.9529,178.2706,177.9132,178.1614,23195.0
2025-06-10 12:00:00,179.51,179.64,179.4,179.64,15895.0,178.1812,178.3103,178.0721,178.3103,15895.0
2025-06-10 12:05:00,179.6,179.78,179.58,179.78,18419.0,178.2706,178.4492,178.2507,178.4492,18419.0
2025-06-10 12:10:00,179.78,179.94,179.75,179.92,6907.0,178.4492,178.6081,178.4195,178.5882,6907.0
2025-06-10 12:15:00,179.92,179.92,179.8,179.86,8150.0,178.5882,178.5882,178.4691,178.5287,8150.0
2025-06-10 12:20:00,179.85,179.96,179.84,179.9,14198.0,178.5187,178.6279,178.5088,178.5684,14198.0
2025-06-10 12:25:00,179.9,179.97,179.89,179.93,10690.0,178.5684,178.6378,178.5584,178.5981,10690.0
2025-06-10 12:30:00,179.95,179.95,179.8,179.88,10702.0,178.618,178.618,178.4691,178.5485,10702.0
2025-06-10 12:35:00,179.87,179.96,179.86,179.86,5718.0,178.5386,178.6279,178.5287,178.5287,5718.0
2025-06-10 12:40:00,179.83,179.91,179.8,179.87,7527.0,178.4989,178.5783,178.4691,178.5386,7527.0
2025-06-10 12:45:00,179.9,179.95,179.8,179.81,13844.0,178.5684,178.618,178.4691,178.479,13844.0
2025-06-10 12:50:00,179.79,179.89,179.72,179.89,15798.0,178.4592,178.5584,178.3897,178.5584,15798.0
2025-06-10 12:55:00,179.87,180.0,179.83,179.93,11657.0,178.5386,178.6676,178.4989,178.5981,11657.0
2025-06-10 13:00:00,179.92,180.02,179.9,179.99,14325.0,178.5882,178.6875,178.5684,178.6577,14325.0
2025-06-10 13:05:00,179.99,180.08,179.9,179.98,31096.0,178.6577,178.747,178.5684,178.6478,31096.0
2025-06-10 13:10:00,179.98,180.11,179.95,180.04,19057.0,178.6478,178.7768,178.618,178.7073,19057.0
2025-06-10 13:15:00,180.05,180.18,179.98,180.05,20885.0,178.7172,178.8463,178.6478,178.7172,20885.0
2025-06-10 13:20:00,180.05,180.2,180.04,180.15,20786.0,178.7172,178.8661,178.7073,178.8165,20786.0
2025-06-10 13:25:00,180.15,180.21,180.1,180.19,10913.0,178.8165,178.8761,178.7669,178.8562,10913.0
2025-06-10 13:30:00,180.19,180.19,180.11,180.17,10009.0,178.8562,178.8562,178.7768,178.8364,10009.0
2025-06-10 13:35:00,180.17,180.29,180.12,180.29,14593.0,178.8364,178.9555,178.7867,178.9555,14593.0
2025-06-10 13:40:00,180.31,180.31,180.23,180.29,14093.0,178.9753,178.9753,178.8959,178.9555,14093.0
2025-06-10 13:45:00,180.3,180.3,180.11,180.16,30481.0,178.9654,178.9654,178.7768,178.8264,30481.0
2025-06-10 13:50:00,180.17,180.19,180.08,180.16,24711.0,178.8364,178.8562,178.747,178.8264,24711.0
2025-06-10 13:55:00,180.17,180.17,179.94,179.97,12909.0,178.8364,178.8364,178.6081,178.6378,12909.0
2025-06-10 14:00:00,179.96,179.99,179.83,179.95,29193.0,178.6279,178.6577,178.4989,178.618,29193.0
2025-06-10 14:05:00,179.95,180.06,179.91,180.0,15213.0,178.618,178.7272,178.5783,178.6676,15213.0
2025-06-10 14:10:00,180.02,180.02,179.73,179.75,13029.0,178.6875,178.6875,178.3996,178.4195,13029.0
2025-06-10 14:15:00,179.75,179.75,179.63,179.64,6432.0,178.4195,178.4195,178.3004,178.3103,6432.0
2025-06-10 14:20:00,179.64,179.64,179.57,179.61,7203.0,178.3103,178.3103,178.2408,178.2805,7203.0
2025-06-10 14:25:00,179.59,179.63,179.38,179.42,10167.0,178.2607,178.3004,178.0522,178.0919,10167.0
2025-06-10 14:30:00,179.42,179.42,179.12,179.21,25373.0,178.0919,178.0919,177.7941,177.8835,25373.0
2025-06-10 14:35:00,179.27,179.35,179.23,179.28,20347.0,177.943,178.0224,177.9033,177.9529,20347.0
2025-06-10 14:40:00,179.27,179.27,179.15,179.15,11528.0,177.943,177.943,177.8239,177.8239,11528.0
2025-06-10 14:45:00,179.15,179.22,179.12,179.12,11425.0,177.8239,177.8934,177.7941,177.7941,11425.0
2025-06-10 14:50:00,179.12,179.23,179.12,179.15,15958.0,177.7941,177.9033,177.7941,177.8239,15958.0
2025-06-10 14:55:00,179.15,179.23,178.96,179.0,57716.0,177.8239,177.9033,177.6353,177.675,57716.0
2025-06-10 15:00:00,179.0,179.15,178.91,179.09,21857.0,177.675,177.8239,177.5857,177.7644,21857.0
2025-06-10 15:05:00,179.07,179.16,179.01,179.15,14908.0,177.7445,177.8338,177.6849,177.8239,14908.0
2025-06-10 15:10:00,179.15,179.21,179.05,179.16,29256.0,177.8239,177.8835,177.7246,177.8338,29256.0
2025-06-10 15:15:00,179.19,179.38,179.15,179.35,16187.0,177.8636,178.0522,177.8239,178.0224,16187.0
2025-06-10 15:20:00,179.37,179.45,179.34,179.41,60474.0,178.0423,178.1217,178.0125,178.082,60474.0
2025-06-10 15:25:00,179.41,179.43,179.29,179.35,18964.0,178.082,178.1018,177.9629,178.0224,18964.0
2025-06-10 15:30:00,179.35,179.39,179.22,179.25,27574.0,178.0224,178.0621,177.8934,177.9232,27574.0
2025-06-10 15:35:00,179.25,179.33,179.18,179.29,37003.0,177.9232,178.0026,177.8537,177.9629,37003.0
2025-06-10 15:40:00,179.3,179.37,179.19,179.34,30362.0,177.9728,178.0423,177.8636,178.0125,30362.0
2025-06-10 15:45:00,179.32,179.32,178.95,178.97,27060.0,177.9927,177.9927,177.6254,177.6452,27060.0
2025-06-10 15:50:00,178.98,179.04,178.88,178.98,46411.0,177.6552,177.7147,177.5559,177.6552,46411.0
2025-06-10 15:55:00,178.95,179.12,178.8,179.03,141181.0,177.6254,177.7941,177.4765,177.7048,141181.0
2025-06-11 09:30:00,179.11,179.8,178.6,179.78,78370.0,177.7842,178.4691,177.278,178.4492,78370.0
2025-06-11 09:35:00,179.79,180.54,179.72,180.09,58236.0,178.4592,179.2036,178.3897,178.757,58236.0
2025-06-11 09:40:00,180.03,180.14,179.89,179.98,40532.0,178.6974,178.8066,178.5584,178.6478,40532.0
2025-06-11 09:45:00,179.93,180.39,179.86,180.2,73449.0,178.5981,179.0547,178.5287,178.8661,73449.0
2025-06-11 09:50:00,180.16,180.62,180.07,180.52,27198.0,178.8264,179.283,178.7371,179.1838,27198.0
2025-06-11 09:55:00,180.52,180.67,180.12,180.5,27990.0,179.1838,179.3327,178.7867,179.1639,27990.0
2025-06-11 10:00:00,180.45,180.71,179.89,179.97,19743.0,179.1143,179.3724,178.5584,178.6378,19743.0
2025-06-11 10:05:00,180.05,180.47,180.05,180.47,15609.0,178.7172,179.1341,178.7172,179.1341,15609.0
2025-06-11 10:10:00,180.47,180.93,180.28,180.93,23055.0,179.1341,179.5907,178.9455,179.5907,23055.0
2025-06-11 10:15:00,180.9,181.15,180.76,181.12,30539.0,179.561,179.8091,179.422,179.7793,30539.0
2025-06-11 10:20:00,181.12,181.2,180.9,181.06,26732.0,179.7793,179.8587,179.561,179.7198,26732.0
2025-06-11 10:25:00,181.09,181.31,181.04,181.14,24483.0,179.7495,179.9679,179.6999,179.7992,24483.0
2025-06-11 10:30:00,181.14,181.25,180.75,181.22,36097.0,179.7992,179.9084,179.4121,179.8786,36097.0
2025-06-11 10:35:00,181.2,181.3,181.08,181.24,19654.0,179.8587,179.958,179.7396,179.8984,19654.0
2025-06-11 10:40:00,181.24,181.44,181.12,181.31,18932.0,179.8984,180.097,179.7793,179.9679,18932.0
2025-06-11 10:45:00,181.34,181.48,181.27,181.43,21880.0,179.9977,180.1367,179.9282,180.087,21880.0
2025-06-11 10:50:00,181.43,181.51,181.35,181.43,15814.0,180.087,180.1664,180.0076,180.087,15814.0
2025-06-11 10:55:00,181.41,181.51,181.25,181.42,28456.0,180.0672,180.1664,179.9084,180.0771,28456.0
2025-06-11 11:00:00,181.42,181.44,181.16,181.38,18451.0,180.0771,180.097,179.819,180.0374,18451.0
2025-06-11 11:05:00,181.38,181.61,181.34,181.61,19390.0,180.0374,180.2657,179.9977,180.2657,19390.0
2025-06-11 11:10:00,181.67,181.87,181.59,181.8,27672.0,180.3253,180.5238,180.2458,180.4543,27672.0
2025-06-11 11:15:00,181.78,181.96,181.74,181.87,20658.0,180.4344,180.6131,180.3947,180.5238,20658.0
2025-06-11 11:20:00,181.84,181.85,181.62,181.75,22606.0,180.494,180.5039,180.2756,180.4047,22606.0
2025-06-11 11:25:00,181.72,181.87,181.65,181.83,18605.0,180.3749,180.5238,180.3054,180.4841,18605.0
2025-06-11 11:30:00,181.84,181.85,181.62,181.73,15978.0,180.494,180.5039,180.2756,180.3848,15978.0
2025-06-11 11:35:00,181.74,181.9,181.59,181.59,28921.0,180.3947,180.5536,180.2458,180.2458,28921.0
2025-06-11 11:40:00,181.57,181.71,181.55,181.63,14642.0,180.226,180.365,180.2061,180.2856,14642.0
2025-06-11 11:45:00,181.64,181.91,181.56,181.84,16781.0,180.2955,180.5635,180.2161,180.494,16781.0
2025-06-11 11:50:00,181.87,182.04,181.87,182.03,14532.0,180.5238,180.6925,180.5238,180.6826,14532.0
2025-06-11 11:55:00,182.0,182.0,181.71,181.8,9315.0,180.6528,180.6528,180.365,180.4543,9315.0
2025-06-11 12:00:00,181.78,181.82,181.67,181.7,6510.0,180.4344,180.4741,180.3253,180.355,6510.0
2025-06-11 12:05:00,181.68,181.96,181.64,181.96,10770.0,180.3352,180.6131,180.2955,180.6131,10770.0
2025-06-11 12:10:00,181.94,182.07,181.94,182.0,22147.0,180.5933,180.7223,180.5933,180.6528,22147.0
2025-06-11 12:15:00,182.0,182.25,182.0,182.24,20194.0,180.6528,180.901,180.6528,180.891,20194.0
2025-06-11 12:20:00,182.27,182.34,182.03,182.03,17391.0,180.9208,180.9903,180.6826,180.6826,17391.0
2025-06-11 12:25:00,182.02,182.21,182.02,182.21,10319.0,180.6727,180.8613,180.6727,180.8613,10319.0
2025-06-11 12:30:00,182.2,182.26,182.15,182.15,6268.0,180.8513,180.9109,180.8017,180.8017,6268.0
2025-06-11 12:35:00,182.16,182.17,182.01,182.06,7499.0,180.8116,180.8216,180.6627,180.7124,7499.0
2025-06-11 12:40:00,182.04,182.21,182.03,182.15,12346.0,180.6925,180.8613,180.6826,180.8017,12346.0
2025-06-11 12:45:00,182.13,182.34,182.12,182.28,8356.0,180.7819,180.9903,180.7719,180.9307,8356.0
2025-06-11 12:50:00,182.3,182.33,182.21,182.21,10838.0,180.9506,180.9804,180.8613,180.8613,10838.0
2025-06-11 12:55:00,182.22,182.26,182.18,182.24,6198.0,180.8712,180.9109,180.8315,180.891,6198.0
2025-06-11 13:00:00,182.21,182.27,182.16,182.23,6565.0,180.8613,180.9208,180.8116,180.8811,6565.0
2025-06-11 13:05:00,182.18,182.2,182.1,182.15,12795.0,180.8315,180.8513,180.7521,180.8017,12795.0
2025-06-11 13:10:00,182.18,182.19,182.06,182.16,10442.0,180.8315,180.8414,180.7124,180.8116,10442.0
2025-06-11 13:15:00,182.16,182.2,182.11,182.15,16677.0,180.8116,180.8513,180.762,180.8017,16677.0
2025-06-11 13:20:00,182.15,182.34,182.13,182.32,13506.0,180.8017,180.9903,180.7819,180.9704,13506.0
2025-06-11 13:25:00,182.31,182.44,182.22,182.44,23342.0,180.9605,181.0896,180.8712,181.0896,23342.0
2025-06-11 13:30:00,182.43,182.46,182.31,182.36,10041.0,181.0796,181.1094,180.9605,181.0101,10041.0
2025-06-11 13:35:00,182.33,182.4,182.31,182.33,8127.0,180.9804,181.0499,180.9605,180.9804,8127.0
2025-06-11 13:40:00,182.33,182.37,182.22,182.35,13098.0,180.9804,181.0201,180.8712,181.0002,13098.0
2025-06-11 13:45:00,182.35,182.38,182.29,182.37,14327.0,181.0002,181.03,180.9407,181.0201,14327.0
2025-06-11 13:50:00,182.36,182.38,182.29,182.38,9767.0,181.0101,181.03,180.9407,181.03,9767.0
2025-06-11 13:55:00,182.39,182.47,182.37,182.45,13910.0,181.0399,181.1193,181.0201,181.0995,13910.0
2025-06-11 14:00:00,182.46,182.47,182.26,182.46,21809.0,181.1094,181.1193,180.9109,181.1094,21809.0
2025-06-11 14:05:00,182.48,182.66,182.45,182.58,18507.0,181.1293,181.3079,181.0995,181.2285,18507.0
2025-06-11 14:10:00,182.58,182.58,182.26,182.29,16835.0,181.2285,181.2285,180.9109,180.9407,16835.0
2025-06-11 14:15:00,182.3,182.53,182.24,182.52,27488.0,180.9506,181.1789,180.891,181.169,27488.0
2025-06-11 14:20:00,182.55,182.74,182.55,182.7,19854.0,181.1987,181.3873,181.1987,181.3476,19854.0
2025-06-11 14:25:00,182.67,182.69,182.54,182.56,17195.0,181.3179,181.3377,181.1888,181.2087,17195.0
2025-06-11 14:30:00,182.57,182.68,182.48,182.56,26749.0,181.2186,181.3278,181.1293,181.2087,26749.0
2025-06-11 14:35:00,182.56,182.66,182.52,182.63,15282.0,181.2087,181.3079,181.169,181.2781,15282.0
2025-06-11 14:40:00,182.64,182.77,182.62,182.77,35943.0,181.2881,181.4171,181.2682,181.4171,35943.0
2025-06-11 14:45:00,182.77,182.86,182.73,182.85,29267.0,181.4171,181.5064,181.3774,181.4965,29267.0
2025-06-11 14:50:00,182.83,182.88,182.6,182.6,27356.0,181.4767,181.5263,181.2484,181.2484,27356.0
2025-06-11 14:55:00,182.58,182.63,182.31,182.36,14511.0,181.2285,181.2781,180.9605,181.0101,14511.0
2025-06-11 15:00:00,182.35,182.44,182.27,182.3,27117.0,181.0002,181.0896,180.9208,180.9506,27117.0
2025-06-11 15:05:00,182.32,182.52,182.27,182.5,22040.0,180.9704,181.169,180.9208,181.1491,22040.0
2025-06-11 15:10:00,182.53,182.6,182.48,182.53,14354.0,181.1789,181.2484,181.1293,181.1789,14354.0
2025-06-11 15:15:00,182.53,182.71,182.53,182.64,26581.0,181.1789,181.3576,181.1789,181.2881,26581.0
2025-06-11 15:20:00,182.62,182.7,182.48,182.69,26736.0,181.2682,181.3476,181.1293,181.3377,26736.0
2025-06-11 15:25:00,182.69,182.88,182.57,182.84,59264.0,181.3377,181.5263,181.2186,181.4866,59264.0
2025-06-11 15:30:00,182.85,182.97,182.67,182.72,35155.0,181.4965,181.6156,181.3179,181.3675,35155.0
2025-06-11 15:35:00,182.72,182.88,182.68,182.77,26039.0,181.3675,181.5263,181.3278,181.4171,26039.0
2025-06-11 15:40:00,182.77,182.9,182.76,182.9,24104.0,181.4171,181.5462,181.4072,181.5462,24104.0
2025-06-11 15:45:00,182.89,183.13,182.87,182.96,49360.0,181.5362,181.7744,181.5164,181.6057,49360.0
2025-06-11 15:50:00,182.97,183.22,182.95,183.1,65432.0,181.6156,181.8638,181.5958,181.7447,65432.0
2025-06-11 15:55:00,183.11,183.42,183.1,183.4,180543.0,181.7546,182.0623,181.7447,182.0424,180543.0
2025-06-12 09:30:00,183.82,183.82,182.76,183.08,82537.0,182.4593,182.4593,181.4072,181.7248,82537.0
2025-06-12 09:35:00,183.06,183.97,183.05,183.6,41878.0,181.705,182.6082,181.695,182.241,41878.0
2025-06-12 09:40:00,183.58,184.06,183.47,183.64,32287.0,182.2211,182.6976,182.1119,182.2807,32287.0
2025-06-12 09:45:00,183.69,183.84,182.88,183.01,32099.0,182.3303,182.4792,181.5263,181.6553,32099.0
2025-06-12 09:50:00,183.04,183.5,183.01,183.38,172876.0,181.6851,182.1417,181.6553,182.0226,172876.0
2025-06-12 09:55:00,183.38,183.45,183.16,183.38,64273.0,182.0226,182.0921,181.8042,182.0226,64273.0
2025-06-12 10:00:00,183.35,183.51,183.09,183.14,273512.0,181.9928,182.1516,181.7347,181.7844,273512.0
2025-06-12 10:05:00,183.0,183.4,182.87,183.22,40114.0,181.6454,182.0424,181.5164,181.8638,40114.0
2025-06-12 10:10:00,183.21,183.33,182.95,183.3,21606.0,181.8539,181.973,181.5958,181.9432,21606.0
2025-06-12 10:15:00,183.27,183.45,183.15,183.2,16209.0,181.9134,182.0921,181.7943,181.8439,16209.0
2025-06-12 10:20:00,183.25,183.35,183.04,183.18,34216.0,181.8936,181.9928,181.6851,181.8241,34216.0
2025-06-12 10:25:00,183.12,183.39,183.07,183.33,31519.0,181.7645,182.0325,181.7149,181.973,31519.0
2025-06-12 10:30:00,183.34,183.44,183.28,183.29,27712.0,181.9829,182.0822,181.9233,181.9333,27712.0
2025-06-12 10:35:00,183.22,183.31,183.12,183.23,32620.0,181.8638,181.9531,181.7645,181.8737,32620.0
2025-06-12 10:40:00,183.2,183.25,183.08,183.22,95147.0,181.8439,181.8936,181.7248,181.8638,95147.0
2025-06-12 10:45:00,183.19,183.38,183.19,183.26,17131.0,181.834,182.0226,181.834,181.9035,17131.0
2025-06-12 10:50:00,183.26,183.5,183.22,183.41,53480.0,181.9035,182.1417,181.8638,182.0524,53480.0
2025-06-12 10:55:00,183.44,183.6,183.42,183.49,17156.0,182.0822,182.241,182.0623,182.1318,17156.0
2025-06-12 11:00:00,183.51,183.51,183.12,183.18,40749.0,182.1516,182.1516,181.7645,181.8241,40749.0
2025-06-12 11:05:00,183.18,183.41,183.1,183.24,46470.0,181.8241,182.0524,181.7447,181.8836,46470.0
2025-06-12 11:10:00,183.23,183.46,183.23,183.4,16148.0,181.8737,182.102,181.8737,182.0424,16148.0
2025-06-12 11:15:00,183.39,183.45,183.34,183.4,19807.0,182.0325,182.0921,181.9829,182.0424,19807.0
2025-06-12 11:20:00,183.39,183.45,183.22,183.29,28666.0,182.0325,182.0921,181.8638,181.9333,28666.0
2025-06-12 11:25:00,183.29,183.3,182.92,183.01,50511.0,181.9333,181.9432,181.566,181.6553,50511.0
2025-06-12 11:30:00,183.01,183.03,182.63,182.68,32983.0,181.6553,181.6752,181.2781,181.3278,32983.0
2025-06-12 11:35:00,182.69,182.85,182.67,182.81,43064.0,181.3377,181.4965,181.3179,181.4568,43064.0
2025-06-12 11:40:00,182.8,182.96,182.79,182.87,9984.0,181.4469,181.6057,181.437,181.5164,9984.0
2025-06-12 11:45:00,182.89,182.99,182.77,182.81,11338.0,181.5362,181.6355,181.4171,181.4568,11338.0
2025-06-12 11:50:00,182.81,182.81,182.75,182.78,8442.0,181.4568,181.4568,181.3973,181.427,8442.0
2025-06-12 11:55:00,182.8,182.84,182.67,182.74,144908.0,181.4469,181.4866,181.3179,181.3873,144908.0
2025-06-12 12:00:00,182.73,182.73,182.34,182.41,30658.0,181.3774,181.3774,180.9903,181.0598,30658.0
2025-06-12 12:05:00,182.41,182.48,182.13,182.26,79514.0,181.0598,181.1293,180.7819,180.9109,79514.0
2025-06-12 12:10:00,182.28,182.36,182.2,182.25,8638.0,180.9307,181.0101,180.8513,180.901,8638.0
2025-06-12 12:15:00,182.26,182.36,182.11,182.11,8861.0,180.9109,181.0101,180.762,180.762,8861.0
2025-06-12 12:20:00,182.08,182.36,182.08,182.23,28077.0,180.7322,181.0101,180.7322,180.8811,28077.0
2025-06-12 12:25:00,182.25,182.26,182.09,182.18,35525.0,180.901,180.9109,180.7421,180.8315,35525.0
2025-06-12 12:30:00,182.18,182.38,182.07,182.34,39151.0,180.8315,181.03,180.7223,180.9903,39151.0
2025-06-12 12:35:00,182.33,182.41,182.25,182.41,32275.0,180.9804,181.0598,180.901,181.0598,32275.0
2025-06-12 12:40:00,182.42,182.42,182.14,182.31,90855.0,181.0697,181.0697,180.7918,180.9605,90855.0
2025-06-12 12:45:00,182.34,182.36,182.26,182.32,14586.0,180.9903,181.0101,180.9109,180.9704,14586.0
2025-06-12 12:50:00,182.31,182.31,182.08,182.08,18022.0,180.9605,180.9605,180.7322,180.7322,18022.0
2025-06-12 12:55:00,182.05,182.16,181.89,181.96,13824.0,180.7024,180.8116,180.5436,180.6131,13824.0
2025-06-12 13:00:00,181.96,182.04,181.64,181.64,18365.0,180.6131,180.6925,180.2955,180.2955,18365.0
2025-06-12 13:05:00,181.69,181.83,181.63,181.81,20011.0,180.3451,180.4841,180.2856,180.4642,20011.0
2025-06-12 13:10:00,181.83,182.17,181.74,182.17,22095.0,180.4841,180.8216,180.3947,180.8216,22095.0
2025-06-12 13:15:00,182.17,182.23,182.03,182.15,22156.0,180.8216,180.8811,180.6826,180.8017,22156.0
2025-06-12 13:20:00,182.2,182.36,182.16,182.3,23055.0,180.8513,181.0101,180.8116,180.9506,23055.0
2025-06-12 13:25:00,182.34,182.43,182.3,182.39,20498.0,180.9903,181.0796,180.9506,181.0399,20498.0
2025-06-12 13:30:00,182.45,182.57,182.42,182.57,22547.0,181.0995,181.2186,181.0697,181.2186,22547.0
2025-06-12 13:35:00,182.57,182.77,182.52,182.72,22343.0,181.2186,181.4171,181.169,181.3675,22343.0
2025-06-12 13:40:00,182.74,183.0,182.73,182.94,47429.0,181.3873,181.6454,181.3774,181.5859,47429.0
2025-06-12 13:45:00,182.94,182.98,182.87,182.89,5856.0,181.5859,181.6256,181.5164,181.5362,5856.0
2025-06-12 13:50:00,182.9,182.9,182.76,182.78,8552.0,181.5462,181.5462,181.4072,181.427,8552.0
2025-06-12 13:55:00,182.78,182.82,182.72,182.75,19531.0,181.427,181.4667,181.3675,181.3973,19531.0
2025-06-12 14:00:00,182.77,182.97,182.75,182.93,25995.0,181.4171,181.6156,181.3973,181.5759,25995.0
2025-06-12 14:05:00,182.94,183.26,182.92,183.15,33746.0,181.5859,181.9035,181.566,181.7943,33746.0
2025-06-12 14:10:00,183.16,183.22,183.11,183.18,7278.0,181.8042,181.8638,181.7546,181.8241,7278.0
2025-06-12 14:15:00,183.14,183.2,183.05,183.06,34478.0,181.7844,181.8439,181.695,181.705,34478.0
2025-06-12 14:20:00,183.04,183.21,183.04,183.09,30321.0,181.6851,181.8539,181.6851,181.7347,30321.0
2025-06-12 14:25:00,183.09,183.27,183.09,183.23,12565.0,181.7347,181.9134,181.7347,181.8737,12565.0
2025-06-12 14:30:00,183.24,183.24,183.05,183.09,17112.0,181.8836,181.8836,181.695,181.7347,17112.0
2025-06-12 14:35:00,183.11,183.26,183.09,183.21,29637.0,181.7546,181.9035,181.7347,181.8539,29637.0
2025-06-12 14:40:00,183.25,183.26,183.17,183.18,5311.0,181.8936,181.9035,181.8142,181.8241,5311.0
2025-06-12 14:45:00,183.2,183.35,183.17,183.28,39002.0,181.8439,181.9928,181.8142,181.9233,39002.0
2025-06-12 14:50:00,183.25,183.27,183.13,183.27,14525.0,181.8936,181.9134,181.7744,181.9134,14525.0
2025-06-12 14:55:00,183.27,183.51,183.21,183.49,21940.0,181.9134,182.1516,181.8539,182.1318,21940.0
2025-06-12 15:00:00,183.51,183.81,183.42,183.52,29899.0,182.1516,182.4494,182.0623,182.1616,29899.0
2025-06-12 15:05:00,183.54,183.61,183.46,183.5,13131.0,182.1814,182.2509,182.102,182.1417,13131.0
2025-06-12 15:10:00,183.5,183.71,183.46,183.63,50714.0,182.1417,182.3502,182.102,182.2707,50714.0
2025-06-12 15:15:00,183.63,183.7,183.54,183.64,16111.0,182.2707,182.3402,182.1814,182.2807,16111.0
2025-06-12 15:20:00,183.62,183.7,183.39,183.54,73439.0,182.2608,182.3402,182.0325,182.1814,73439.0
2025-06-12 15:25:00,183.56,183.85,183.56,183.85,38545.0,182.2013,182.4891,182.2013,182.4891,38545.0
2025-06-12 15:30:00,183.86,183.89,183.69,183.8,22327.0,182.499,182.5288,182.3303,182.4395,22327.0
2025-06-12 15:35:00,183.77,183.79,183.65,183.71,26612.0,182.4097,182.4296,182.2906,182.3502,26612.0
2025-06-12 15:40:00,183.71,183.73,183.53,183.62,19976.0,182.3502,182.37,182.1715,182.2608,19976.0
2025-06-12 15:45:00,183.63,183.77,183.6,183.6,28537.0,182.2707,182.4097,182.241,182.241,28537.0
2025-06-12 15:50:00,183.58,183.8,183.56,183.61,51555.0,182.2211,182.4395,182.2013,182.2509,51555.0
2025-06-12 15:55:00,183.63,184.05,183.63,183.88,244799.0,182.2707,182.6876,182.2707,182.5189,244799.0
2025-06-13 09:30:00,184.02,184.56,183.85,184.2,117105.0,182.6579,183.1939,182.4891,182.8365,117105.0
2025-06-13 09:35:00,184.21,185.09,183.93,184.99,37525.0,182.8465,183.7199,182.5685,183.6207,37525.0
2025-06-13 09:40:00,185.0,185.11,184.11,184.21,32443.0,183.6306,183.7398,182.7472,182.8465,32443.0
2025-06-13 09:45:00,184.21,184.77,184.12,184.6,44935.0,182.8465,183.4023,182.7571,183.2336,44935.0
2025-06-13 09:50:00,184.6,185.0,184.41,184.69,31159.0,183.2336,183.6306,183.045,183.3229,31159.0
2025-06-13 09:55:00,184.7,184.7,184.31,184.58,40862.0,183.3328,183.3328,182.9457,183.2137,40862.0
2025-06-13 10:00:00,184.56,184.7,184.15,184.46,38423.0,183.1939,183.3328,182.7869,183.0946,38423.0
2025-06-13 10:05:00,184.4,184.45,183.93,184.08,30415.0,183.035,183.0847,182.5685,182.7174,30415.0
2025-06-13 10:10:00,184.08,184.53,184.07,184.34,29977.0,182.7174,183.1641,182.7075,182.9755,29977.0
2025-06-13 10:15:00,184.35,184.91,184.34,184.8,32299.0,182.9854,183.5413,182.9755,183.4321,32299.0
2025-06-13 10:20:00,184.74,185.09,184.68,185.05,20744.0,183.3725,183.7199,183.313,183.6802,20744.0
2025-06-13 10:25:00,185.09,185.16,184.58,184.78,38059.0,183.7199,183.7894,183.2137,183.4122,38059.0
2025-06-13 10:30:00,184.78,184.89,184.51,184.56,16680.0,183.4122,183.5214,183.1442,183.1939,16680.0
2025-06-13 10:35:00,184.62,184.79,184.4,184.69,20253.0,183.2534,183.4222,183.035,183.3229,20253.0
2025-06-13 10:40:00,184.69,184.69,184.41,184.48,22472.0,183.3229,183.3229,183.045,183.1145,22472.0
2025-06-13 10:45:00,184.48,184.5,184.13,184.26,27773.0,183.1145,183.1343,182.767,182.8961,27773.0
2025-06-13 10:50:00,184.25,184.52,184.13,184.28,23496.0,182.8862,183.1542,182.767,182.9159,23496.0
2025-06-13 10:55:00,184.29,184.51,184.18,184.28,13929.0,182.9259,183.1442,182.8167,182.9159,13929.0
2025-06-13 11:00:00,184.28,184.34,184.0,184.26,22968.0,182.9159,182.9755,182.638,182.8961,22968.0
2025-06-13 11:05:00,184.25,184.27,183.86,183.9,10482.0,182.8862,182.906,182.499,182.5387,10482.0
2025-06-13 11:10:00,183.9,184.13,183.86,184.08,11917.0,182.5387,182.767,182.499,182.7174,11917.0
2025-06-13 11:15:00,184.09,184.34,184.08,184.29,11066.0,182.7273,182.9755,182.7174,182.9259,11066.0
2025-06-13 11:20:00,184.28,184.29,183.94,184.09,13321.0,182.9159,182.9259,182.5785,182.7273,13321.0
2025-06-13 11:25:00,184.14,184.21,184.08,184.16,12877.0,182.777,182.8465,182.7174,182.7968,12877.0
2025-06-13 11:30:00,184.16,184.25,183.98,184.04,19785.0,182.7968,182.8862,182.6182,182.6777,19785.0
2025-06-13 11:35:00,184.03,184.09,183.87,183.92,25356.0,182.6678,182.7273,182.509,182.5586,25356.0
2025-06-13 11:40:00,183.92,183.97,183.79,183.88,22718.0,182.5586,182.6082,182.4296,182.5189,22718.0
2025-06-13 11:45:00,183.91,184.08,183.79,183.92,23290.0,182.5487,182.7174,182.4296,182.5586,23290.0
2025-06-13 11:50:00,183.94,184.03,183.91,183.98,18295.0,182.5785,182.6678,182.5487,182.6182,18295.0
2025-06-13 11:55:00,183.94,183.97,183.8,183.91,16741.0,182.5785,182.6082,182.4395,182.5487,16741.0
2025-06-13 12:00:00,183.93,183.94,183.56,183.7,26591.0,182.5685,182.5785,182.2013,182.3402,26591.0
2025-06-13 12:05:00,183.71,183.72,183.58,183.68,20196.0,182.3502,182.3601,182.2211,182.3204,20196.0
2025-06-13 12:10:00,183.69,183.94,183.68,183.86,20980.0,182.3303,182.5785,182.3204,182.499,20980.0
2025-06-13 12:15:00,183.86,183.95,183.79,183.84,18565.0,182.499,182.5884,182.4296,182.4792,18565.0
2025-06-13 12:20:00,183.83,183.97,183.81,183.81,15772.0,182.4693,182.6082,182.4494,182.4494,15772.0
2025-06-13 12:25:00,183.81,183.91,183.8,183.89,13043.0,182.4494,182.5487,182.4395,182.5288,13043.0
2025-06-13 12:30:00,183.91,184.12,183.79,183.91,9046.0,182.5487,182.7571,182.4296,182.5487,9046.0
2025-06-13 12:35:00,183.87,183.94,183.64,183.66,39898.0,182.509,182.5785,182.2807,182.3005,39898.0
2025-06-13 12:40:00,183.71,183.84,183.62,183.67,38630.0,182.3502,182.4792,182.2608,182.3105,38630.0
2025-06-13 12:45:00,183.67,183.81,183.61,183.75,23933.0,182.3105,182.4494,182.2509,182.3899,23933.0
2025-06-13 12:50:00,183.75,183.98,183.67,183.96,21995.0,182.3899,182.6182,182.3105,182.5983,21995.0
2025-06-13 12:55:00,183.96,184.0,183.82,183.82,9508.0,182.5983,182.638,182.4593,182.4593,9508.0
2025-06-13 13:00:00,183.84,183.85,183.64,183.65,25414.0,182.4792,182.4891,182.2807,182.2906,25414.0
2025-06-13 13:05:00,183.62,183.65,183.39,183.39,19951.0,182.2608,182.2906,182.0325,182.0325,19951.0
2025-06-13 13:10:00,183.41,183.68,183.35,183.61,12772.0,182.0524,182.3204,181.9928,182.2509,12772.0
2025-06-13 13:15:00,183.55,183.65,183.48,183.52,19204.0,182.1913,182.2906,182.1219,182.1616,19204.0
2025-06-13 13:20:00,183.52,183.59,183.5,183.54,11969.0,182.1616,182.231,182.1417,182.1814,11969.0
2025-06-13 13:25:00,183.54,183.63,183.49,183.57,13245.0,182.1814,182.2707,182.1318,182.2112,13245.0
2025-06-13 13:30:00,183.57,184.07,183.56,183.99,48415.0,182.2112,182.7075,182.2013,182.6281,48415.0
2025-06-13 13:35:00,183.99,184.3,183.97,184.19,89917.0,182.6281,182.9358,182.6082,182.8266,89917.0
2025-06-13 13:40:00,184.22,184.28,183.96,184.0,25135.0,182.8564,182.9159,182.5983,182.638,25135.0
2025-06-13 13:45:00,184.02,184.1,183.84,183.96,18360.0,182.6579,182.7373,182.4792,182.5983,18360.0
2025-06-13 13:50:00,183.96,184.09,183.88,183.95,15502.0,182.5983,182.7273,182.5189,182.5884,15502.0
2025-06-13 13:55:00,183.95,184.04,183.92,183.93,12725.0,182.5884,182.6777,182.5586,182.5685,12725.0
2025-06-13 14:00:00,183.93,183.98,183.38,183.46,82533.0,182.5685,182.6182,182.0226,182.102,82533.0
2025-06-13 14:05:00,183.51,183.71,183.34,183.62,25634.0,182.1516,182.3502,181.9829,182.2608,25634.0
2025-06-13 14:10:00,183.6,183.69,183.49,183.63,31306.0,182.241,182.3303,182.1318,182.2707,31306.0
2025-06-13 14:15:00,183.63,183.64,183.42,183.57,18912.0,182.2707,182.2807,182.0623,182.2112,18912.0
2025-06-13 14:20:00,183.58,183.64,183.46,183.53,45466.0,182.2211,182.2807,182.102,182.1715,45466.0
2025-06-13 14:25:00,183.53,183.56,183.41,183.56,48074.0,182.1715,182.2013,182.0524,182.2013,48074.0
2025-06-13 14:30:00,183.56,183.61,183.39,183.46,82343.0,182.2013,182.2509,182.0325,182.102,82343.0
2025-06-13 14:35:00,183.37,183.58,183.26,183.56,12656.0,182.0127,182.2211,181.9035,182.2013,12656.0
2025-06-13 14:40:00,183.56,183.65,183.49,183.61,11155.0,182.2013,182.2906,182.1318,182.2509,11155.0
2025-06-13 14:45:00,183.61,183.62,183.48,183.49,14631.0,182.2509,182.2608,182.1219,182.1318,14631.0
2025-06-13 14:50:00,183.49,183.73,183.46,183.7,35331.0,182.1318,182.37,182.102,182.3402,35331.0
2025-06-13 14:55:00,183.7,183.75,183.59,183.75,39795.0,182.3402,182.3899,182.231,182.3899,39795.0
2025-06-13 15:00:00,183.74,183.95,183.64,183.88,47943.0,182.3799,182.5884,182.2807,182.5189,47943.0
2025-06-13 15:05:00,183.88,183.94,183.63,183.92,30380.0,182.5189,182.5785,182.2707,182.5586,30380.0
2025-06-13 15:10:00,183.9,183.9,183.68,183.68,27204.0,182.5387,182.5387,182.3204,182.3204,27204.0
2025-06-13 15:15:00,183.69,183.73,183.49,183.65,19404.0,182.3303,182.37,182.1318,182.2906,19404.0
2025-06-13 15:20:00,183.65,183.88,183.61,183.75,30438.0,182.2906,182.5189,182.2509,182.3899,30438.0
2025-06-13 15:25:00,183.76,183.92,183.65,183.82,23800.0,182.3998,182.5586,182.2906,182.4593,23800.0
2025-06-13 15:30:00,183.84,184.19,183.84,184.07,41050.0,182.4792,182.8266,182.4792,182.7075,41050.0
2025-06-13 15:35:00,184.06,184.24,183.98,183.99,37218.0,182.6976,182.8762,182.6182,182.6281,37218.0
2025-06-13 15:40:00,184.0,184.13,183.97,184.1,38537.0,182.638,182.767,182.6082,182.7373,38537.0
2025-06-13 15:45:00,184.08,184.11,183.91,183.91,48669.0,182.7174,182.7472,182.5487,182.5487,48669.0
2025-06-13 15:50:00,183.94,184.07,183.8,183.96,96352.0,182.5785,182.7075,182.4395,182.5983,96352.0
2025-06-13 15:55:00,183.92,184.34,183.66,184.31,394194.0,182.5586,182.9755,182.3005,182.9457,394194.0
2025-06-16 09:30:00,183.91,185.71,183.91,185.71,94874.0,182.5487,184.3354,182.5487,184.3354,94874.0
2025-06-16 09:35:00,185.78,186.44,185.66,186.35,44874.0,184.4048,185.0599,184.2857,184.9706,44874.0
2025-06-16 09:40:00,186.34,186.44,186.04,186.32,46750.0,184.9607,185.0599,184.6629,184.9408,46750.0
2025-06-16 09:45:00,186.31,186.45,186.05,186.25,51838.0,184.9309,185.0699,184.6728,184.8714,51838.0
2025-06-16 09:50:00,186.21,186.67,186.04,186.63,47860.0,184.8316,185.2882,184.6629,185.2485,47860.0
2025-06-16 09:55:00,186.59,186.69,186.28,186.49,45357.0,185.2088,185.3081,184.9011,185.1096,45357.0
2025-06-16 10:00:00,186.45,186.61,186.07,186.1,68159.0,185.0699,185.2287,184.6927,184.7225,68159.0
2025-06-16 10:05:00,186.09,186.55,186.06,186.45,45955.0,184.7125,185.1691,184.6828,185.0699,45955.0
2025-06-16 10:10:00,186.48,186.52,186.07,186.37,30605.0,185.0997,185.1394,184.6927,184.9905,30605.0
2025-06-16 10:15:00,186.38,186.45,186.11,186.19,31181.0,185.0004,185.0699,184.7324,184.8118,31181.0
2025-06-16 10:20:00,186.15,186.29,185.91,186.08,32631.0,184.7721,184.9111,184.5339,184.7026,32631.0
2025-06-16 10:25:00,186.1,186.39,185.72,185.8,39483.0,184.7225,185.0103,184.3453,184.4247,39483.0
2025-06-16 10:30:00,185.82,185.85,185.61,185.71,55858.0,184.4445,184.4743,184.2361,184.3354,55858.0
2025-06-16 10:35:00,185.74,185.76,185.16,185.21,27118.0,184.3651,184.385,183.7894,183.8391,27118.0
2025-06-16 10:40:00,185.24,185.3,184.83,184.92,31142.0,183.8688,183.9284,183.4619,183.5512,31142.0
2025-06-16 10:45:00,184.9,184.9,183.89,184.03,60334.0,183.5313,183.5313,182.5288,182.6678,60334.0
2025-06-16 10:50:00,184.05,184.05,183.61,183.74,33895.0,182.6876,182.6876,182.2509,182.3799,33895.0
2025-06-16 10:55:00,183.65,183.98,183.57,183.97,25326.0,182.2906,182.6182,182.2112,182.6082,25326.0
2025-06-16 11:00:00,183.98,184.05,183.79,183.91,45336.0,182.6182,182.6876,182.4296,182.5487,45336.0
2025-06-16 11:05:00,183.91,183.91,183.36,183.46,30106.0,182.5487,182.5487,182.0027,182.102,30106.0
2025-06-16 11:10:00,183.47,183.54,183.11,183.23,26391.0,182.1119,182.1814,181.7546,181.8737,26391.0
2025-06-16 11:15:00,183.29,183.61,183.29,183.3,31436.0,181.9333,182.2509,181.9333,181.9432,31436.0
2025-06-16 11:20:00,183.25,183.59,183.19,183.53,22511.0,181.8936,182.231,181.834,182.1715,22511.0
2025-06-16 11:25:00,183.56,183.72,183.48,183.53,28132.0,182.2013,182.3601,182.1219,182.1715,28132.0
2025-06-16 11:30:00,183.51,183.63,183.44,183.63,28642.0,182.1516,182.2707,182.0822,182.2707,28642.0
2025-06-16 11:35:00,183.61,183.89,183.61,183.84,77779.0,182.2509,182.5288,182.2509,182.4792,77779.0
2025-06-16 11:40:00,183.8,183.95,183.7,183.74,30911.0,182.4395,182.5884,182.3402,182.3799,30911.0
2025-06-16 11:45:00,183.74,183.74,183.6,183.6,12035.0,182.3799,182.3799,182.241,182.241,12035.0
2025-06-16 11:50:00,183.59,183.64,183.49,183.53,13652.0,182.231,182.2807,182.1318,182.1715,13652.0
2025-06-16 11:55:00,183.52,183.56,183.35,183.44,30624.0,182.1616,182.2013,181.9928,182.0822,30624.0
2025-06-16 12:00:00,183.44,183.55,183.39,183.55,13372.0,182.0822,182.1913,182.0325,182.1913,13372.0
2025-06-16 12:05:00,183.53,183.58,183.41,183.41,14659.0,182.1715,182.2211,182.0524,182.0524,14659.0
2025-06-16 12:10:00,183.37,183.41,183.23,183.33,17786.0,182.0127,182.0524,181.8737,181.973,17786.0
2025-06-16 12:15:00,183.31,183.38,183.25,183.25,17758.0,181.9531,182.0226,181.8936,181.8936,17758.0
2025-06-16 12:20:00,183.23,183.35,182.98,183.08,27634.0,181.8737,181.9928,181.6256,181.7248,27634.0
2025-06-16 12:25:00,183.05,183.15,182.9,183.08,17058.0,181.695,181.7943,181.5462,181.7248,17058.0
2025-06-16 12:30:00,183.07,183.08,182.84,182.84,19824.0,181.7149,181.7248,181.4866,181.4866,19824.0
2025-06-16 12:35:00,182.84,183.0,182.75,182.95,26443.0,181.4866,181.6454,181.3973,181.5958,26443.0
2025-06-16 12:40:00,182.93,183.11,182.72,182.72,27542.0,181.5759,181.7546,181.3675,181.3675,27542.0
2025-06-16 12:45:00,182.7,182.78,182.43,182.44,32343.0,181.3476,181.427,181.0796,181.0896,32343.0
2025-06-16 12:50:00,182.44,182.5,182.31,182.44,21200.0,181.0896,181.1491,180.9605,181.0896,21200.0
2025-06-16 12:55:00,182.43,182.45,182.21,182.33,13113.0,181.0796,181.0995,180.8613,180.9804,13113.0
2025-06-16 13:00:00,182.34,182.36,181.91,182.07,30089.0,180.9903,181.0101,180.5635,180.7223,30089.0
2025-06-16 13:05:00,182.03,182.19,182.03,182.13,25822.0,180.6826,180.8414,180.6826,180.7819,25822.0
2025-06-16 13:10:00,182.15,182.18,182.0,182.03,32141.0,180.8017,180.8315,180.6528,180.6826,32141.0
2025-06-16 13:15:00,182.0,182.01,181.57,181.88,30887.0,180.6528,180.6627,180.226,180.5337,30887.0
2025-06-16 13:20:00,181.85,181.87,181.56,181.79,21237.0,180.5039,180.5238,180.2161,180.4444,21237.0
2025-06-16 13:25:00,181.79,182.34,181.75,182.34,27612.0,180.4444,180.9903,180.4047,180.9903,27612.0
2025-06-16 13:30:00,182.34,182.57,182.33,182.56,16461.0,180.9903,181.2186,180.9804,181.2087,16461.0
2025-06-16 13:35:00,182.6,182.61,182.26,182.36,13763.0,181.2484,181.2583,180.9109,181.0101,13763.0
2025-06-16 13:40:00,182.35,182.35,182.22,182.28,17644.0,181.0002,181.0002,180.8712,180.9307,17644.0
2025-06-16 13:45:00,182.28,182.3,182.05,182.08,10174.0,180.9307,180.9506,180.7024,180.7322,10174.0
2025-06-16 13:50:00,182.05,182.15,182.02,182.11,20036.0,180.7024,180.8017,180.6727,180.762,20036.0
2025-06-16 13:55:00,182.08,182.1,181.92,181.92,11006.0,180.7322,180.7521,180.5734,180.5734,11006.0
2025-06-16 14:00:00,181.92,182.01,181.84,181.86,18020.0,180.5734,180.6627,180.494,180.5138,18020.0
2025-06-16 14:05:00,181.89,182.03,181.88,181.93,20112.0,180.5436,180.6826,180.5337,180.5833,20112.0
2025-06-16 14:10:00,181.95,182.02,181.83,182.02,29207.0,180.6032,180.6727,180.4841,180.6727,29207.0
2025-06-16 14:15:00,182.0,182.03,181.82,181.91,15385.0,180.6528,180.6826,180.4741,180.5635,15385.0
2025-06-16 14:20:00,181.92,181.97,181.82,181.96,16305.0,180.5734,180.623,180.4741,180.6131,16305.0
2025-06-16 14:25:00,181.96,182.15,181.94,182.14,11017.0,180.6131,180.8017,180.5933,180.7918,11017.0
2025-06-16 14:30:00,182.15,182.19,182.07,182.14,14750.0,180.8017,180.8414,180.7223,180.7918,14750.0
2025-06-16 14:35:00,182.15,182.3,182.08,182.28,11994.0,180.8017,180.9506,180.7322,180.9307,11994.0
2025-06-16 14:40:00,182.3,182.5,182.3,182.45,19457.0,180.9506,181.1491,180.9506,181.0995,19457.0
2025-06-16 14:45:00,182.44,182.55,182.43,182.54,13905.0,181.0896,181.1987,181.0796,181.1888,13905.0
2025-06-16 14:50:00,182.56,182.61,182.45,182.58,13136.0,181.2087,181.2583,181.0995,181.2285,13136.0
2025-06-16 14:55:00,182.59,182.62,182.54,182.54,22155.0,181.2384,181.2682,181.1888,181.1888,22155.0
2025-06-16 15:00:00,182.55,182.6,182.5,182.53,14441.0,181.1987,181.2484,181.1491,181.1789,14441.0
2025-06-16 15:05:00,182.53,182.58,182.44,182.51,45192.0,181.1789,181.2285,181.0896,181.159,45192.0
2025-06-16 15:10:00,182.49,182.51,182.37,182.37,19231.0,181.1392,181.159,181.0201,181.0201,19231.0
2025-06-16 15:15:00,182.39,182.43,182.19,182.24,21297.0,181.0399,181.0796,180.8414,180.891,21297.0
2025-06-16 15:20:00,182.24,182.5,182.22,182.48,87933.0,180.891,181.1491,180.8712,181.1293,87933.0
2025-06-16 15:25:00,182.49,182.58,182.45,182.52,183224.0,181.1392,181.2285,181.0995,181.169,183224.0
2025-06-16 15:30:00,182.55,182.77,182.5,182.74,35177.0,181.1987,181.4171,181.1491,181.3873,35177.0
2025-06-16 15:35:00,182.73,182.88,182.72,182.88,29397.0,181.3774,181.5263,181.3675,181.5263,29397.0
2025-06-16 15:40:00,182.89,183.09,182.85,183.09,97381.0,181.5362,181.7347,181.4965,181.7347,97381.0
2025-06-16 15:45:00,183.1,183.18,182.86,182.87,41520.0,181.7447,181.8241,181.5064,181.5164,41520.0
2025-06-16 15:50:00,182.86,183.01,182.8,182.99,56371.0,181.5064,181.6553,181.4469,181.6355,56371.0
2025-06-16 15:55:00,183.02,183.33,182.99,183.32,216092.0,181.6653,181.973,181.6355,181.963,216092.0
2025-06-17 09:30:00,182.62,182.92,182.05,182.54,91821.0,181.2682,181.566,180.7024,181.1888,91821.0
2025-06-17 09:35:00,182.53,182.55,181.63,181.73,37079.0,181.1789,181.1987,180.2856,180.3848,37079.0
2025-06-17 09:40:00,181.73,182.43,181.72,182.38,27523.0,180.3848,181.0796,180.3749,181.03,27523.0
2025-06-17 09:45:00,182.38,182.74,182.18,182.68,29377.0,181.03,181.3873,180.8315,181.3278,29377.0
2025-06-17 09:50:00,182.68,183.0,182.6,182.83,25819.0,181.3278,181.6454,181.2484,181.4767,25819.0
2025-06-17 09:55:00,182.82,183.12,182.66,182.98,34895.0,181.4667,181.7645,181.3079,181.6256,34895.0
2025-06-17 10:00:00,182.93,183.28,182.71,182.78,21704.0,181.5759,181.9233,181.3576,181.427,21704.0
2025-06-17 10:05:00,182.79,182.98,182.7,182.87,28933.0,181.437,181.6256,181.3476,181.5164,28933.0
2025-06-17 10:10:00,182.87,182.9,182.55,182.77,20591.0,181.5164,181.5462,181.1987,181.4171,20591.0
2025-06-17 10:15:00,182.7,182.71,182.5,182.68,18250.0,181.3476,181.3576,181.1491,181.3278,18250.0
2025-06-17 10:20:00,182.67,182.84,182.43,182.51,25289.0,181.3179,181.4866,181.0796,181.159,25289.0
2025-06-17 10:25:00,182.46,182.7,182.41,182.62,11173.0,181.1094,181.3476,181.0598,181.2682,11173.0
2025-06-17 10:30:00,182.58,182.7,182.46,182.63,16559.0,181.2285,181.3476,181.1094,181.2781,16559.0
2025-06-17 10:35:00,182.56,182.7,182.34,182.68,27588.0,181.2087,181.3476,180.9903,181.3278,27588.0
2025-06-17 10:40:00,182.68,182.93,182.67,182.87,17797.0,181.3278,181.5759,181.3179,181.5164,17797.0
2025-06-17 10:45:00,182.81,182.98,182.79,182.94,54987.0,181.4568,181.6256,181.437,181.5859,54987.0
2025-06-17 10:50:00,182.94,182.99,182.8,182.95,54868.0,181.5859,181.6355,181.4469,181.5958,54868.0
2025-06-17 10:55:00,182.91,183.22,182.88,183.08,43524.0,181.5561,181.8638,181.5263,181.7248,43524.0
2025-06-17 11:00:00,183.06,183.08,182.76,182.99,10324.0,181.705,181.7248,181.4072,181.6355,10324.0
2025-06-17 11:05:00,182.99,183.23,182.98,183.19,6494.0,181.6355,181.8737,181.6256,181.834,6494.0
2025-06-17 11:10:00,183.17,183.21,183.07,183.16,11488.0,181.8142,181.8539,181.7149,181.8042,11488.0
2025-06-17 11:15:00,183.19,183.57,183.17,183.53,10696.0,181.834,182.2112,181.8142,182.1715,10696.0
2025-06-17 11:20:00,183.53,183.77,183.45,183.52,19270.0,182.1715,182.4097,182.0921,182.1616,19270.0
2025-06-17 11:25:00,183.52,183.67,183.48,183.5,33379.0,182.1616,182.3105,182.1219,182.1417,33379.0
2025-06-17 11:30:00,183.5,183.77,183.5,183.73,24821.0,182.1417,182.4097,182.1417,182.37,24821.0
2025-06-17 11:35:00,183.7,183.81,183.7,183.77,12950.0,182.3402,182.4494,182.3402,182.4097,12950.0
2025-06-17 11:40:00,183.74,183.86,183.68,183.81,16318.0,182.3799,182.499,182.3204,182.4494,16318.0
2025-06-17 11:45:00,183.85,183.96,183.73,183.8,14415.0,182.4891,182.5983,182.37,182.4395,14415.0
2025-06-17 11:50:00,183.8,183.94,183.8,183.88,9205.0,182.4395,182.5785,182.4395,182.5189,9205.0
2025-06-17 11:55:00,183.87,184.01,183.83,183.86,20036.0,182.509,182.6479,182.4693,182.499,20036.0
2025-06-17 12:00:00,183.84,184.08,183.84,184.06,7674.0,182.4792,182.7174,182.4792,182.6976,7674.0
2025-06-17 12:05:00,184.03,184.12,183.97,184.04,24992.0,182.6678,182.7571,182.6082,182.6777,24992.0
2025-06-17 12:10:00,184.09,184.17,183.97,184.03,11159.0,182.7273,182.8068,182.6082,182.6678,11159.0
2025-06-17 12:15:00,184.05,184.06,183.83,183.9,11167.0,182.6876,182.6976,182.4693,182.5387,11167.0
2025-06-17 12:20:00,183.95,184.02,183.87,183.89,7553.0,182.5884,182.6579,182.509,182.5288,7553.0
2025-06-17 12:25:00,183.89,183.97,183.73,183.78,7015.0,182.5288,182.6082,182.37,182.4196,7015.0
2025-06-17 12:30:00,183.79,184.07,183.78,184.04,7272.0,182.4296,182.7075,182.4196,182.6777,7272.0
2025-06-17 12:35:00,184.08,184.08,183.96,184.06,10474.0,182.7174,182.7174,182.5983,182.6976,10474.0
2025-06-17 12:40:00,184.06,184.17,184.06,184.1,8439.0,182.6976,182.8068,182.6976,182.7373,8439.0
2025-06-17 12:45:00,184.11,184.21,183.97,183.99,12106.0,182.7472,182.8465,182.6082,182.6281,12106.0
2025-06-17 12:50:00,184.05,184.15,183.95,184.1,12248.0,182.6876,182.7869,182.5884,182.7373,12248.0
2025-06-17 12:55:00,184.06,184.22,184.02,184.21,22550.0,182.6976,182.8564,182.6579,182.8465,22550.0
2025-06-17 13:00:00,184.2,184.4,184.19,184.39,33852.0,182.8365,183.035,182.8266,183.0251,33852.0
2025-06-17 13:05:00,184.38,184.54,184.18,184.19,58912.0,183.0152,183.174,182.8167,182.8266,58912.0
2025-06-17 13:10:00,184.15,184.16,183.95,183.99,11293.0,182.7869,182.7968,182.5884,182.6281,11293.0
2025-06-17 13:15:00,183.99,184.02,183.85,183.95,71383.0,182.6281,182.6579,182.4891,182.5884,71383.0
2025-06-17 13:20:00,183.91,183.93,183.63,183.67,58728.0,182.5487,182.5685,182.2707,182.3105,58728.0
2025-06-17 13:25:00,183.65,183.71,183.39,183.5,102543.0,182.2906,182.3502,182.0325,182.1417,102543.0
2025-06-17 13:30:00,183.47,183.8,183.34,183.73,58954.0,182.1119,182.4395,181.9829,182.37,58954.0
2025-06-17 13:35:00,183.73,183.74,183.5,183.61,37860.0,182.37,182.3799,182.1417,182.2509,37860.0
2025-06-17 13:40:00,183.58,183.73,183.41,183.5,18136.0,182.2211,182.37,182.0524,182.1417,18136.0
2025-06-17 13:45:00,183.52,183.7,183.51,183.66,50048.0,182.1616,182.3402,182.1516,182.3005,50048.0
2025-06-17 13:50:00,183.63,183.9,183.63,183.89,30206.0,182.2707,182.5387,182.2707,182.5288,30206.0
2025-06-17 13:55:00,183.88,184.08,183.88,183.95,24585.0,182.5189,182.7174,182.5189,182.5884,24585.0
2025-06-17 14:00:00,183.92,183.94,183.72,183.91,32095.0,182.5586,182.5785,182.3601,182.5487,32095.0
2025-06-17 14:05:00,183.92,184.04,183.85,184.04,22532.0,182.5586,182.6777,182.4891,182.6777,22532.0
2025-06-17 14:10:00,184.03,184.08,184.02,184.02,7439.0,182.6678,182.7174,182.6579,182.6579,7439.0
2025-06-17 14:15:00,183.98,184.16,183.98,184.04,9789.0,182.6182,182.7968,182.6182,182.6777,9789.0
2025-06-17 14:20:00,184.05,184.16,183.98,184.06,7710.0,182.6876,182.7968,182.6182,182.6976,7710.0
2025-06-17 14:25:00,184.03,184.12,183.92,184.03,10975.0,182.6678,182.7571,182.5586,182.6678,10975.0
2025-06-17 14:30:00,183.98,183.98,183.81,183.97,18001.0,182.6182,182.6182,182.4494,182.6082,18001.0
2025-06-17 14:35:00,183.99,184.03,183.41,183.49,58069.0,182.6281,182.6678,182.0524,182.1318,58069.0
2025-06-17 14:40:00,183.47,183.53,183.32,183.34,67634.0,182.1119,182.1715,181.963,181.9829,67634.0
2025-06-17 14:45:00,183.3,183.36,183.17,183.23,31290.0,181.9432,182.0027,181.8142,181.8737,31290.0
2025-06-17 14:50:00,183.27,183.28,183.12,183.21,23143.0,181.9134,181.9233,181.7645,181.8539,23143.0
2025-06-17 14:55:00,183.22,183.62,183.22,183.62,31065.0,181.8638,182.2608,181.8638,182.2608,31065.0
2025-06-17 15:00:00,183.63,183.87,183.5,183.84,30767.0,182.2707,182.509,182.1417,182.4792,30767.0
2025-06-17 15:05:00,183.84,183.95,183.79,183.92,24716.0,182.4792,182.5884,182.4296,182.5586,24716.0
2025-06-17 15:10:00,183.91,184.12,183.84,184.05,34309.0,182.5487,182.7571,182.4792,182.6876,34309.0
2025-06-17 15:15:00,184.03,184.13,184.0,184.0,41007.0,182.6678,182.767,182.638,182.638,41007.0
2025-06-17 15:20:00,183.99,184.13,183.91,184.06,37199.0,182.6281,182.767,182.5487,182.6976,37199.0
2025-06-17 15:25:00,184.05,184.12,184.01,184.08,39977.0,182.6876,182.7571,182.6479,182.7174,39977.0
2025-06-17 15:30:00,184.08,184.22,184.01,184.19,43356.0,182.7174,182.8564,182.6479,182.8266,43356.0
2025-06-17 15:35:00,184.17,184.3,183.86,183.87,54100.0,182.8068,182.9358,182.499,182.509,54100.0
2025-06-17 15:40:00,183.86,183.9,183.75,183.76,40419.0,182.499,182.5387,182.3899,182.3998,40419.0
2025-06-17 15:45:00,183.76,184.0,183.74,183.9,45261.0,182.3998,182.638,182.3799,182.5387,45261.0
2025-06-17 15:50:00,183.89,183.91,183.38,183.41,96013.0,182.5288,182.5487,182.0226,182.0524,96013.0
2025-06-17 15:55:00,183.43,183.74,183.39,183.6,353016.0,182.0722,182.3799,182.0325,182.241,353016.0
2025-06-18 09:30:00,183.82,184.19,183.48,184.12,61303.0,182.4593,182.8266,182.1219,182.7571,61303.0
2025-06-18 09:35:00,184.12,184.34,183.83,184.2,13345.0,182.7571,182.9755,182.4693,182.8365,13345.0
2025-06-18 09:40:00,184.27,184.41,184.18,184.34,18958.0,182.906,183.045,182.8167,182.9755,18958.0
2025-06-18 09:45:00,184.35,184.43,184.03,184.24,22196.0,182.9854,183.0648,182.6678,182.8762,22196.0
2025-06-18 09:50:00,184.18,184.3,183.98,184.08,18818.0,182.8167,182.9358,182.6182,182.7174,18818.0
2025-06-18 09:55:00,184.08,184.25,183.98,184.04,21981.0,182.7174,182.8862,182.6182,182.6777,21981.0
2025-06-18 10:00:00,184.02,184.23,183.96,184.21,17898.0,182.6579,182.8663,182.5983,182.8465,17898.0
2025-06-18 10:05:00,184.26,184.44,184.24,184.36,23515.0,182.8961,183.0748,182.8762,182.9953,23515.0
2025-06-18 10:10:00,184.32,184.32,184.07,184.3,9256.0,182.9556,182.9556,182.7075,182.9358,9256.0
2025-06-18 10:15:00,184.25,184.55,184.22,184.44,22719.0,182.8862,183.1839,182.8564,183.0748,22719.0
2025-06-18 10:20:00,184.5,184.6,184.4,184.46,13717.0,183.1343,183.2336,183.035,183.0946,13717.0
2025-06-18 10:25:00,184.5,184.54,184.13,184.13,19219.0,183.1343,183.174,182.767,182.767,19219.0
2025-06-18 10:30:00,184.16,184.22,184.1,184.18,13261.0,182.7968,182.8564,182.7373,182.8167,13261.0
2025-06-18 10:35:00,184.11,184.23,183.95,184.03,12727.0,182.7472,182.8663,182.5884,182.6678,12727.0
2025-06-18 10:40:00,184.03,184.06,183.91,183.95,21016.0,182.6678,182.6976,182.5487,182.5884,21016.0
2025-06-18 10:45:00,183.96,184.07,183.89,183.93,19854.0,182.5983,182.7075,182.5288,182.5685,19854.0
2025-06-18 10:50:00,183.93,184.12,183.93,184.05,14635.0,182.5685,182.7571,182.5685,182.6876,14635.0
2025-06-18 10:55:00,184.07,184.2,183.96,184.11,22827.0,182.7075,182.8365,182.5983,182.7472,22827.0
2025-06-18 11:00:00,184.11,184.11,183.59,183.74,16437.0,182.7472,182.7472,182.231,182.3799,16437.0
2025-06-18 11:05:00,183.76,183.92,183.69,183.89,9391.0,182.3998,182.5586,182.3303,182.5288,9391.0
2025-06-18 11:10:00,183.86,183.86,183.74,183.78,6537.0,182.499,182.499,182.3799,182.4196,6537.0
2025-06-18 11:15:00,183.78,183.87,183.68,183.79,15561.0,182.4196,182.509,182.3204,182.4296,15561.0
2025-06-18 11:20:00,183.75,183.77,183.64,183.65,14919.0,182.3899,182.4097,182.2807,182.2906,14919.0
2025-06-18 11:25:00,183.67,183.69,183.53,183.57,10067.0,182.3105,182.3303,182.1715,182.2112,10067.0
2025-06-18 11:30:00,183.52,183.61,183.5,183.57,13193.0,182.1616,182.2509,182.1417,182.2112,13193.0
2025-06-18 11:35:00,183.53,183.57,183.41,183.56,16526.0,182.1715,182.2112,182.0524,182.2013,16526.0
2025-06-18 11:40:00,183.55,183.55,183.28,183.48,8570.0,182.1913,182.1913,181.9233,182.1219,8570.0
2025-06-18 11:45:00,183.47,183.55,183.36,183.55,13067.0,182.1119,182.1913,182.0027,182.1913,13067.0
2025-06-18 11:50:00,183.53,183.54,183.32,183.49,97881.0,182.1715,182.1814,181.963,182.1318,97881.0
2025-06-18 11:55:00,183.48,183.54,183.43,183.5,8606.0,182.1219,182.1814,182.0722,182.1417,8606.0
2025-06-18 12:00:00,183.52,183.68,183.45,183.46,12506.0,182.1616,182.3204,182.0921,182.102,12506.0
2025-06-18 12:05:00,183.45,183.67,183.4,183.65,15531.0,182.0921,182.3105,182.0424,182.2906,15531.0
2025-06-18 12:10:00,183.63,183.74,183.6,183.71,11169.0,182.2707,182.3799,182.241,182.3502,11169.0
2025-06-18 12:15:00,183.71,183.73,183.59,183.68,10067.0,182.3502,182.37,182.231,182.3204,10067.0
2025-06-18 12:20:00,183.64,183.77,183.61,183.72,9281.0,182.2807,182.4097,182.2509,182.3601,9281.0
2025-06-18 12:25:00,183.71,183.73,183.63,183.7,9785.0,182.3502,182.37,182.2707,182.3402,9785.0
2025-06-18 12:30:00,183.71,183.8,183.66,183.8,10526.0,182.3502,182.4395,182.3005,182.4395,10526.0
2025-06-18 12:35:00,183.77,183.83,183.74,183.83,9791.0,182.4097,182.4693,182.3799,182.4693,9791.0
2025-06-18 12:40:00,183.8,183.88,183.72,183.79,11266.0,182.4395,182.5189,182.3601,182.4296,11266.0
2025-06-18 12:45:00,183.79,183.86,183.78,183.8,4447.0,182.4296,182.499,182.4196,182.4395,4447.0
2025-06-18 12:50:00,183.82,183.94,183.81,183.81,8343.0,182.4593,182.5785,182.4494,182.4494,8343.0
2025-06-18 12:55:00,183.8,183.85,183.71,183.79,11219.0,182.4395,182.4891,182.3502,182.4296,11219.0
2025-06-18 13:00:00,183.82,183.87,183.79,183.82,7566.0,182.4593,182.509,182.4296,182.4593,7566.0
2025-06-18 13:05:00,183.86,183.98,183.84,183.92,9003.0,182.499,182.6182,182.4792,182.5586,9003.0
2025-06-18 13:10:00,183.97,183.98,183.91,183.91,2690.0,182.6082,182.6182,182.5487,182.5487,2690.0
2025-06-18 13:15:00,183.92,184.01,183.87,183.97,11321.0,182.5586,182.6479,182.509,182.6082,11321.0
2025-06-18 13:20:00,183.92,183.98,183.88,183.96,6296.0,182.5586,182.6182,182.5189,182.5983,6296.0
2025-06-18 13:25:00,183.95,184.03,183.93,183.96,17897.0,182.5884,182.6678,182.5685,182.5983,17897.0
2025-06-18 13:30:00,183.95,184.01,183.79,183.96,10504.0,182.5884,182.6479,182.4296,182.5983,10504.0
2025-06-18 13:35:00,183.94,184.0,183.88,183.97,11665.0,182.5785,182.638,182.5189,182.6082,11665.0
2025-06-18 13:40:00,183.97,184.14,183.94,184.13,14906.0,182.6082,182.777,182.5785,182.767,14906.0
2025-06-18 13:45:00,184.12,184.13,184.05,184.09,10752.0,182.7571,182.767,182.6876,182.7273,10752.0
2025-06-18 13:50:00,184.11,184.29,184.04,184.27,11654.0,182.7472,182.9259,182.6777,182.906,11654.0
2025-06-18 13:55:00,184.27,184.3,184.02,184.06,6334.0,182.906,182.9358,182.6579,182.6976,6334.0
2025-06-18 14:00:00,184.09,184.14,183.47,183.63,67724.0,182.7273,182.777,182.1119,182.2707,67724.0
2025-06-18 14:05:00,183.63,183.8,183.58,183.69,24324.0,182.2707,182.4395,182.2211,182.3303,24324.0
2025-06-18 14:10:00,183.69,183.75,183.59,183.7,18320.0,182.3303,182.3899,182.231,182.3402,18320.0
2025-06-18 14:15:00,183.73,183.73,183.3,183.3,17514.0,182.37,182.37,181.9432,181.9432,17514.0
2025-06-18 14:20:00,183.37,183.37,183.24,183.28,15106.0,182.0127,182.0127,181.8836,181.9233,15106.0
2025-06-18 14:25:00,183.27,183.39,183.17,183.39,16428.0,181.9134,182.0325,181.8142,182.0325,16428.0
2025-06-18 14:30:00,183.38,183.45,183.27,183.42,14794.0,182.0226,182.0921,181.9134,182.0623,14794.0
2025-06-18 14:35:00,183.4,183.41,183.19,183.29,16771.0,182.0424,182.0524,181.834,181.9333,16771.0
2025-06-18 14:40:00,183.31,183.54,183.26,183.48,16081.0,181.9531,182.1814,181.9035,182.1219,16081.0
2025-06-18 14:45:00,183.42,183.43,183.3,183.37,17586.0,182.0623,182.0722,181.9432,182.0127,17586.0
2025-06-18 14:50:00,183.39,183.44,183.28,183.34,16437.0,182.0325,182.0822,181.9233,181.9829,16437.0
2025-06-18 14:55:00,183.35,183.45,183.22,183.42,19962.0,181.9928,182.0921,181.8638,182.0623,19962.0
2025-06-18 15:00:00,183.41,183.45,183.27,183.38,22329.0,182.0524,182.0921,181.9134,182.0226,22329.0
2025-06-18 15:05:00,183.4,183.42,183.06,183.15,9097.0,182.0424,182.0623,181.705,181.7943,9097.0
2025-06-18 15:10:00,183.11,183.11,182.74,182.87,26769.0,181.7546,181.7546,181.3873,181.5164,26769.0
2025-06-18 15:15:00,182.9,182.98,182.82,182.98,28764.0,181.5462,181.6256,181.4667,181.6256,28764.0
2025-06-18 15:20:00,182.97,183.18,182.89,183.07,16552.0,181.6156,181.8241,181.5362,181.7149,16552.0
2025-06-18 15:25:00,183.02,183.04,182.61,182.65,29616.0,181.6653,181.6851,181.2583,181.298,29616.0
2025-06-18 15:30:00,182.66,182.84,182.6,182.81,25498.0,181.3079,181.4866,181.2484,181.4568,25498.0
2025-06-18 15:35:00,182.79,182.85,182.62,182.64,24846.0,181.437,181.4965,181.2682,181.2881,24846.0
2025-06-18 15:40:00,182.63,182.71,182.55,182.71,42838.0,181.2781,181.3576,181.1987,181.3576,42838.0
2025-06-18 15:45:00,182.67,182.8,182.59,182.59,28915.0,181.3179,181.4469,181.2384,181.2384,28915.0
2025-06-18 15:50:00,182.59,183.06,182.57,182.89,63923.0,181.2384,181.705,181.2186,181.5362,63923.0
2025-06-18 15:55:00,182.91,183.04,182.34,182.6,167881.0,181.5561,181.6851,180.9903,181.2484,167881.0
2025-06-20 09:30:00,182.22,183.5,182.11,183.06,950247.0,180.8712,182.1417,180.762,181.705,950247.0
2025-06-20 09:35:00,183.1,183.23,182.8,182.85,19614.0,181.7447,181.8737,181.4469,181.4965,19614.0
2025-06-20 09:40:00,182.91,183.15,182.61,182.93,30228.0,181.5561,181.7943,181.2583,181.5759,30228.0
2025-06-20 09:45:00,183.0,183.0,182.07,182.17,16034.0,181.6454,181.6454,180.7223,180.8216,16034.0
2025-06-20 09:50:00,182.2,182.2,181.8,182.06,29009.0,180.8513,180.8513,180.4543,180.7124,29009.0
2025-06-20 09:55:00,182.05,182.23,181.71,182.15,15219.0,180.7024,180.8811,180.365,180.8017,15219.0
2025-06-20 10:00:00,182.1,182.44,182.04,182.36,27666.0,180.7521,181.0896,180.6925,181.0101,27666.0
2025-06-20 10:05:00,182.36,182.58,182.22,182.54,18269.0,181.0101,181.2285,180.8712,181.1888,18269.0
2025-06-20 10:10:00,182.58,182.84,182.44,182.44,33923.0,181.2285,181.4866,181.0896,181.0896,33923.0
2025-06-20 10:15:00,182.45,182.83,182.45,182.82,15512.0,181.0995,181.4767,181.0995,181.4667,15512.0
2025-06-20 10:20:00,182.83,182.88,182.56,182.64,11860.0,181.4767,181.5263,181.2087,181.2881,11860.0
2025-06-20 10:25:00,182.67,182.95,182.62,182.79,14841.0,181.3179,181.5958,181.2682,181.437,14841.0
2025-06-20 10:30:00,182.75,182.79,182.33,182.36,45336.0,181.3973,181.437,180.9804,181.0101,45336.0
2025-06-20 10:35:00,182.34,182.43,182.2,182.34,10501.0,180.9903,181.0796,180.8513,180.9903,10501.0
2025-06-20 10:40:00,182.33,182.37,181.85,182.19,26888.0,180.9804,181.0201,180.5039,180.8414,26888.0
2025-06-20 10:45:00,182.16,182.5,182.12,182.5,18158.0,180.8116,181.1491,180.7719,181.1491,18158.0
2025-06-20 10:50:00,182.47,182.8,182.34,182.66,15107.0,181.1193,181.4469,180.9903,181.3079,15107.0
2025-06-20 10:55:00,182.67,182.86,182.66,182.85,26253.0,181.3179,181.5064,181.3079,181.4965,26253.0
2025-06-20 11:00:00,182.76,182.83,182.68,182.75,10248.0,181.4072,181.4767,181.3278,181.3973,10248.0
2025-06-20 11:05:00,182.76,182.94,182.76,182.91,10546.0,181.4072,181.5859,181.4072,181.5561,10546.0
2025-06-20 11:10:00,182.87,183.01,182.86,182.89,13994.0,181.5164,181.6553,181.5064,181.5362,13994.0
2025-06-20 11:15:00,182.91,183.06,182.84,182.95,9328.0,181.5561,181.705,181.4866,181.5958,9328.0
2025-06-20 11:20:00,182.95,182.98,182.8,182.95,9828.0,181.5958,181.6256,181.4469,181.5958,9828.0
2025-06-20 11:25:00,182.93,182.93,182.73,182.74,13560.0,181.5759,181.5759,181.3774,181.3873,13560.0
2025-06-20 11:30:00,182.76,182.88,182.67,182.75,14232.0,181.4072,181.5263,181.3179,181.3973,14232.0
2025-06-20 11:35:00,182.75,182.79,182.64,182.75,7788.0,181.3973,181.437,181.2881,181.3973,7788.0
2025-06-20 11:40:00,182.74,182.91,182.68,182.68,26911.0,181.3873,181.5561,181.3278,181.3278,26911.0
2025-06-20 11:45:00,182.68,182.83,182.64,182.78,9777.0,181.3278,181.4767,181.2881,181.427,9777.0
2025-06-20 11:50:00,182.77,182.82,182.68,182.69,8451.0,181.4171,181.4667,181.3278,181.3377,8451.0
2025-06-20 11:55:00,182.71,182.79,182.66,182.7,9841.0,181.3576,181.437,181.3079,181.3476,9841.0
2025-06-20 12:00:00,182.69,182.69,182.24,182.3,14957.0,181.3377,181.3377,180.891,180.9506,14957.0
2025-06-20 12:05:00,182.3,182.33,182.21,182.27,12706.0,180.9506,180.9804,180.8613,180.9208,12706.0
2025-06-20 12:10:00,182.29,182.43,182.08,182.12,11318.0,180.9407,181.0796,180.7322,180.7719,11318.0
2025-06-20 12:15:00,182.11,182.26,182.1,182.25,7774.0,180.762,180.9109,180.7521,180.901,7774.0
2025-06-20 12:20:00,182.21,182.26,182.09,182.25,7956.0,180.8613,180.9109,180.7421,180.901,7956.0
2025-06-20 12:25:00,182.25,182.27,182.18,182.23,6632.0,180.901,180.9208,180.8315,180.8811,6632.0
2025-06-20 12:30:00,182.23,182.53,182.21,182.49,17184.0,180.8811,181.1789,180.8613,181.1392,17184.0
2025-06-20 12:35:00,182.46,182.62,182.46,182.57,6998.0,181.1094,181.2682,181.1094,181.2186,6998.0
2025-06-20 12:40:00,182.59,182.59,182.45,182.5,10900.0,181.2384,181.2384,181.0995,181.1491,10900.0
2025-06-20 12:45:00,182.52,182.58,182.47,182.53,9234.0,181.169,181.2285,181.1193,181.1789,9234.0
2025-06-20 12:50:00,182.5,182.62,182.47,182.59,5578.0,181.1491,181.2682,181.1193,181.2384,5578.0
2025-06-20 12:55:00,182.59,182.65,182.52,182.61,9241.0,181.2384,181.298,181.169,181.2583,9241.0
2025-06-20 13:00:00,182.61,182.71,182.59,182.67,8184.0,181.2583,181.3576,181.2384,181.3179,8184.0
2025-06-20 13:05:00,182.6,182.75,182.6,182.73,9502.0,181.2484,181.3973,181.2484,181.3774,9502.0
2025-06-20 13:10:00,182.71,182.73,182.51,182.56,7547.0,181.3576,181.3774,181.159,181.2087,7547.0
2025-06-20 13:15:00,182.55,182.63,182.43,182.58,11786.0,181.1987,181.2781,181.0796,181.2285,11786.0
2025-06-20 13:20:00,182.57,182.68,182.55,182.62,10605.0,181.2186,181.3278,181.1987,181.2682,10605.0
2025-06-20 13:25:00,182.63,182.7,182.6,182.67,9719.0,181.2781,181.3476,181.2484,181.3179,9719.0
2025-06-20 13:30:00,182.62,182.69,182.57,182.64,8511.0,181.2682,181.3377,181.2186,181.2881,8511.0
2025-06-20 13:35:00,182.61,182.82,182.55,182.78,10455.0,181.2583,181.4667,181.1987,181.427,10455.0
2025-06-20 13:40:00,182.8,182.84,182.63,182.63,11319.0,181.4469,181.4866,181.2781,181.2781,11319.0
2025-06-20 13:45:00,182.66,182.69,182.57,182.62,13030.0,181.3079,181.3377,181.2186,181.2682,13030.0
2025-06-20 13:50:00,182.59,182.72,182.58,182.69,12968.0,181.2384,181.3675,181.2285,181.3377,12968.0
2025-06-20 13:55:00,182.66,182.75,182.66,182.7,27518.0,181.3079,181.3973,181.3079,181.3476,27518.0
2025-06-20 14:00:00,182.69,182.79,182.69,182.79,11921.0,181.3377,181.437,181.3377,181.437,11921.0
2025-06-20 14:05:00,182.75,182.79,182.66,182.72,15471.0,181.3973,181.437,181.3079,181.3675,15471.0
2025-06-20 14:10:00,182.72,182.72,182.53,182.59,15487.0,181.3675,181.3675,181.1789,181.2384,15487.0
2025-06-20 14:15:00,182.6,182.73,182.55,182.73,19282.0,181.2484,181.3774,181.1987,181.3774,19282.0
2025-06-20 14:20:00,182.7,182.76,182.55,182.64,11581.0,181.3476,181.4072,181.1987,181.2881,11581.0
2025-06-20 14:25:00,182.68,182.68,182.54,182.63,8029.0,181.3278,181.3278,181.1888,181.2781,8029.0
2025-06-20 14:30:00,182.62,182.66,182.58,182.62,9433.0,181.2682,181.3079,181.2285,181.2682,9433.0
2025-06-20 14:35:00,182.62,182.68,182.56,182.63,10285.0,181.2682,181.3278,181.2087,181.2781,10285.0
2025-06-20 14:40:00,182.64,182.64,182.39,182.46,13430.0,181.2881,181.2881,181.0399,181.1094,13430.0
2025-06-20 14:45:00,182.44,182.56,182.4,182.56,11365.0,181.0896,181.2087,181.0499,181.2087,11365.0
2025-06-20 14:50:00,182.54,182.54,182.43,182.44,7963.0,181.1888,181.1888,181.0796,181.0896,7963.0
2025-06-20 14:55:00,182.45,182.6,182.41,182.56,12469.0,181.0995,181.2484,181.0598,181.2087,12469.0
2025-06-20 15:00:00,182.53,182.61,182.5,182.5,8657.0,181.1789,181.2583,181.1491,181.1491,8657.0
2025-06-20 15:05:00,182.51,182.51,182.21,182.24,25532.0,181.159,181.159,180.8613,180.891,25532.0
2025-06-20 15:10:00,182.25,182.26,182.06,182.16,19647.0,180.901,180.9109,180.7124,180.8116,19647.0
2025-06-20 15:15:00,182.19,182.44,182.1,182.37,36745.0,180.8414,181.0896,180.7521,181.0201,36745.0
2025-06-20 15:20:00,182.37,182.43,182.25,182.25,21660.0,181.0201,181.0796,180.901,180.901,21660.0
2025-06-20 15:25:00,182.25,182.32,182.15,182.22,16063.0,180.901,180.9704,180.8017,180.8712,16063.0
2025-06-20 15:30:00,182.25,182.39,182.17,182.18,23961.0,180.901,181.0399,180.8216,180.8315,23961.0
2025-06-20 15:35:00,182.17,182.22,182.03,182.18,23345.0,180.8216,180.8712,180.6826,180.8315,23345.0
2025-06-20 15:40:00,182.17,182.24,181.98,182.17,20696.0,180.8216,180.891,180.633,180.8216,20696.0
2025-06-20 15:45:00,182.18,182.65,182.17,182.52,44731.0,180.8315,181.298,180.8216,181.169,44731.0
2025-06-20 15:50:00,182.52,182.87,182.5,182.82,45662.0,181.169,181.5164,181.1491,181.4667,45662.0
2025-06-20 15:55:00,182.8,183.31,182.37,183.15,578400.0,181.4469,181.9531,181.0201,181.7943,578400.0